1640822400000|2021-12-30 00:00:00|350.96|348.36|350.77|348.17|350.96|348.36|350.59|347.99|0
1640822410000|2021-12-30 00:00:10|350.59|347.99|350.59|347.99|350.59|347.99|350.4|347.8|0
1640822420000|2021-12-30 00:00:20|350.77|348.17|350.59|347.99|350.77|348.17|350.59|347.99|0
1640822430000|2021-12-30 00:00:30|350.77|348.17|350.59|347.99|350.77|348.17|350.59|347.99|0
1640822440000|2021-12-30 00:00:40|350.77|348.17|350.96|348.36|350.96|348.36|350.77|348.17|0
1640822450000|2021-12-30 00:00:50|351.15|348.55|350.96|348.36|351.15|348.55|350.96|348.36|0
1640822460000|2021-12-30 00:01:00|350.4|347.8|350.4|347.8|350.49|347.89|350.4|347.8|0
1640822470000|2021-12-30 00:01:10|350.21|347.61|350.02|347.42|350.21|347.61|350.02|347.42|0
1640822480000|2021-12-30 00:01:20|350.4|347.8|350.59|347.99|350.59|347.99|350.4|347.8|0
1640822490000|2021-12-30 00:01:30|350.68|348.08|350.77|348.17|350.77|348.17|350.59|347.99|0
1640822500000|2021-12-30 00:01:40|350.68|348.08|350.21|347.61|350.68|348.08|350.21|347.61|0
1640822510000|2021-12-30 00:01:50|350.4|347.8|350.4|347.8|350.4|347.8|350.3|347.7|0
1640822520000|2021-12-30 00:02:00|350.3|347.7|350.58|347.98|350.58|347.98|350.3|347.7|0
1640822540000|2021-12-30 00:02:20|350.77|348.17|350.96|348.36|350.96|348.36|350.77|348.17|0
1640822550000|2021-12-30 00:02:30|350.77|348.17|351.15|348.55|351.15|348.55|350.77|348.17|0
1640822560000|2021-12-30 00:02:40|350.96|348.36|350.77|348.17|350.96|348.36|350.77|348.17|0
1640822570000|2021-12-30 00:02:50|351.05|348.45|350.96|348.36|351.15|348.55|350.96|348.36|0
1640822580000|2021-12-30 00:03:00|351.05|348.45|351.24|348.64|351.34|348.74|351.05|348.45|0
1640822590000|2021-12-30 00:03:10|351.15|348.55|350.96|348.36|351.15|348.55|350.96|348.36|0
1640822600000|2021-12-30 00:03:20|350.86|348.26|350.77|348.17|350.96|348.36|350.77|348.17|0
1640822610000|2021-12-30 00:03:30|350.67|348.07|350.77|348.17|350.77|348.17|350.58|347.98|0
1640822620000|2021-12-30 00:03:40|350.58|347.98|350.58|347.98|350.58|347.98|350.58|347.98|0
1640822630000|2021-12-30 00:03:50|350.4|347.8|350.4|347.8|350.4|347.8|350.4|347.8|0
1640822640000|2021-12-30 00:04:00|350.21|347.61|350.4|347.8|350.4|347.8|350.21|347.61|0
1640822650000|2021-12-30 00:04:10|350.21|347.61|350.4|347.8|350.4|347.8|350.21|347.61|0
1640822660000|2021-12-30 00:04:20|350.58|347.98|350.4|347.8|350.58|347.98|350.4|347.8|0
1640822680000|2021-12-30 00:04:40|350.49|347.89|350.58|347.98|350.58|347.98|350.49|347.89|0
1640822690000|2021-12-30 00:04:50|350.39|347.79|350.58|347.98|350.58|347.98|350.39|347.79|0
1640822700000|2021-12-30 00:05:00|350.39|347.79|350.21|347.61|350.39|347.79|350.21|347.61|0
1640822710000|2021-12-30 00:05:10|350.11|347.51|350.02|347.42|350.21|347.61|350.02|347.42|0
1640822720000|2021-12-30 00:05:20|350.11|347.51|350.21|347.61|350.21|347.61|350.11|347.51|0
1640822730000|2021-12-30 00:05:30|350.11|347.51|350.11|347.51|350.21|347.61|350.11|347.51|0
1640822740000|2021-12-30 00:05:40|350.02|347.42|350.02|347.42|350.02|347.42|350.02|347.42|0
1640822770000|2021-12-30 00:06:10|350.21|347.61|350.39|347.79|350.39|347.79|350.21|347.61|0
1640822780000|2021-12-30 00:06:20|350.58|347.98|350.58|347.98|350.58|347.98|350.48|347.88|0
1640822790000|2021-12-30 00:06:30|350.48|347.88|350.58|347.98|350.58|347.98|350.39|347.79|0
1640822810000|2021-12-30 00:06:50|350.39|347.79|350.39|347.79|350.39|347.79|350.39|347.79|0
1640822820000|2021-12-30 00:07:00|350.21|347.61|350.21|347.61|350.21|347.61|350.21|347.61|0
1640822830000|2021-12-30 00:07:10|350.39|347.79|350.3|347.7|350.39|347.79|350.3|347.7|0
1640822840000|2021-12-30 00:07:20|350.21|347.61|350.21|347.61|350.3|347.7|350.21|347.61|0
1640822850000|2021-12-30 00:07:30|350.3|347.7|350.39|347.79|350.39|347.79|350.3|347.7|0
1640822860000|2021-12-30 00:07:40|350.3|347.7|350.3|347.7|350.3|347.7|350.2|347.6|0
1640822870000|2021-12-30 00:07:50|350.2|347.6|350.2|347.6|350.2|347.6|350.2|347.6|0
1640822880000|2021-12-30 00:08:00|350.11|347.51|350.39|347.79|350.39|347.79|350.02|347.42|0
1640822890000|2021-12-30 00:08:10|350.67|348.07|350.58|347.98|350.67|348.07|350.58|347.98|0
1640822900000|2021-12-30 00:08:20|350.39|347.79|350.39|347.79|350.39|347.79|350.39|347.79|0
1640822910000|2021-12-30 00:08:30|350.48|347.88|350.39|347.79|350.48|347.88|350.39|347.79|0
1640822930000|2021-12-30 00:08:50|350.48|347.88|350.48|347.88|350.48|347.88|350.48|347.88|0
1640822940000|2021-12-30 00:09:00|350.58|347.98|350.58|347.98|350.58|347.98|350.39|347.79|0
1640822950000|2021-12-30 00:09:10|350.39|347.79|350.39|347.79|350.39|347.79|350.39|347.79|0
1640822960000|2021-12-30 00:09:20|350.48|347.88|350.39|347.79|350.58|347.98|350.39|347.79|0
1640822970000|2021-12-30 00:09:30|350.48|347.88|350.48|347.88|350.48|347.88|350.48|347.88|0
1640822980000|2021-12-30 00:09:40|350.58|347.98|350.58|347.98|350.58|347.98|350.58|347.98|0
1640822990000|2021-12-30 00:09:50|350.39|347.79|350.39|347.79|350.39|347.79|350.39|347.79|0
1640823000000|2021-12-30 00:10:00|350.58|347.98|350.39|347.79|350.58|347.98|350.39|347.79|0
1640823010000|2021-12-30 00:10:10|350.48|347.88|350.39|347.79|350.48|347.88|350.39|347.79|0
1640823020000|2021-12-30 00:10:20|350.2|347.6|350.2|347.6|350.2|347.6|350.2|347.6|0
1640823050000|2021-12-30 00:10:50|350.01|347.41|350.01|347.41|350.01|347.41|350.01|347.41|0
1640823060000|2021-12-30 00:11:00|350.2|347.6|350.01|347.41|350.2|347.6|350.01|347.41|0
1640823070000|2021-12-30 00:11:10|350.1|347.5|350.01|347.41|350.1|347.5|350.01|347.41|0
1640823080000|2021-12-30 00:11:20|349.83|347.23|349.83|347.23|349.83|347.23|349.83|347.23|0
1640823090000|2021-12-30 00:11:30|349.64|347.04|349.64|347.04|349.64|347.04|349.64|347.04|0
1640823100000|2021-12-30 00:11:40|349.73|347.13|349.83|347.23|349.83|347.23|349.73|347.13|0
1640823110000|2021-12-30 00:11:50|349.73|347.13|349.73|347.13|349.83|347.23|349.64|347.04|0
1640823120000|2021-12-30 00:12:00|349.83|347.23|349.83|347.23|349.83|347.23|349.83|347.23|0
1640823130000|2021-12-30 00:12:10|350.01|347.41|350.01|347.41|350.01|347.41|349.83|347.23|0
1640823150000|2021-12-30 00:12:30|349.83|347.23|350.01|347.41|350.01|347.41|349.83|347.23|0
1640823160000|2021-12-30 00:12:40|349.83|347.23|349.64|347.04|349.83|347.23|349.45|346.85|0
1640823180000|2021-12-30 00:13:00|349.45|346.85|349.64|347.04|349.64|347.04|349.45|346.85|0
1640823190000|2021-12-30 00:13:10|349.54|346.94|349.45|346.85|349.54|346.94|349.45|346.85|0
1640823210000|2021-12-30 00:13:30|349.07|346.47|349.07|346.47|349.07|346.47|348.88|346.28|0
1640823220000|2021-12-30 00:13:40|348.88|346.28|348.88|346.28|348.88|346.28|348.88|346.28|0
1640823240000|2021-12-30 00:14:00|348.7|346.1|348.51|345.91|348.7|346.1|348.51|345.91|0
1640823260000|2021-12-30 00:14:20|348.7|346.1|348.88|346.28|348.88|346.28|348.51|345.91|0
1640823270000|2021-12-30 00:14:30|348.7|346.1|348.88|346.28|348.88|346.28|348.7|346.1|0
1640823280000|2021-12-30 00:14:40|348.7|346.1|348.88|346.28|348.88|346.28|348.7|346.1|0
1640823290000|2021-12-30 00:14:50|349.07|346.47|349.07|346.47|349.07|346.47|349.07|346.47|0
1640823300000|2021-12-30 00:15:00|348.88|346.28|348.51|345.91|348.88|346.28|348.32|345.72|0
1640823310000|2021-12-30 00:15:10|348.6|346|348.7|346.1|348.7|346.1|348.6|346|0
1640823320000|2021-12-30 00:15:20|349.07|346.47|348.79|346.19|349.07|346.47|348.79|346.19|0
1640823330000|2021-12-30 00:15:30|348.7|346.1|348.7|346.1|348.79|346.19|348.6|346|0
1640823340000|2021-12-30 00:15:40|348.51|345.91|348.32|345.72|348.51|345.91|348.32|345.72|0
1640823350000|2021-12-30 00:15:50|348.13|345.53|347.94|345.34|348.13|345.53|347.94|345.34|0
1640823360000|2021-12-30 00:16:00|347.76|345.16|347.76|345.16|347.76|345.16|347.76|345.16|0
1640823370000|2021-12-30 00:16:10|347.57|344.97|347.94|345.34|347.94|345.34|347.57|344.97|0
1640823380000|2021-12-30 00:16:20|348.13|345.53|348.13|345.53|348.13|345.53|348.03|345.43|0
1640823390000|2021-12-30 00:16:30|348.32|345.72|348.32|345.72|348.32|345.72|348.32|345.72|0
1640823400000|2021-12-30 00:16:40|348.13|345.53|348.13|345.53|348.32|345.72|348.13|345.53|0
1640823410000|2021-12-30 00:16:50|348.22|345.62|348.13|345.53|348.22|345.62|348.13|345.53|0
1640823420000|2021-12-30 00:17:00|348.03|345.43|347.76|345.16|348.03|345.43|347.76|345.16|0
1640823430000|2021-12-30 00:17:10|348.13|345.53|347.94|345.34|348.13|345.53|347.94|345.34|0
1640823440000|2021-12-30 00:17:20|348.13|345.53|348.13|345.53|348.13|345.53|348.13|345.53|0
1640823450000|2021-12-30 00:17:30|348.22|345.62|348.13|345.53|348.32|345.72|348.13|345.53|0
1640823460000|2021-12-30 00:17:40|348.22|345.62|348.13|345.53|348.32|345.72|348.13|345.53|0
1640823470000|2021-12-30 00:17:50|347.94|345.34|348.03|345.43|348.13|345.53|347.94|345.34|0
1640823480000|2021-12-30 00:18:00|347.94|345.34|348.13|345.53|348.13|345.53|347.94|345.34|0
1640823490000|2021-12-30 00:18:10|348.22|345.62|347.94|345.34|348.22|345.62|347.94|345.34|0
1640823500000|2021-12-30 00:18:20|347.85|345.25|347.94|345.34|347.94|345.34|347.85|345.25|0
1640823510000|2021-12-30 00:18:30|348.03|345.43|348.03|345.43|348.03|345.43|348.03|345.43|0
1640823520000|2021-12-30 00:18:40|348.13|345.53|348.22|345.62|348.22|345.62|348.13|345.53|0
1640823530000|2021-12-30 00:18:50|348.13|345.53|348.13|345.53|348.13|345.53|347.94|345.34|0
1640823550000|2021-12-30 00:19:10|348.22|345.62|348.22|345.62|348.22|345.62|348.22|345.62|0
1640823560000|2021-12-30 00:19:20|348.32|345.72|348.51|345.91|348.51|345.91|348.22|345.62|0
1640823570000|2021-12-30 00:19:30|348.69|346.09|348.69|346.09|348.69|346.09|348.69|346.09|0
1640823580000|2021-12-30 00:19:40|348.88|346.28|348.69|346.09|348.88|346.28|348.69|346.09|0
1640823590000|2021-12-30 00:19:50|348.88|346.28|348.88|346.28|348.88|346.28|348.69|346.09|0
1640823600000|2021-12-30 00:20:00|348.97|346.37|348.88|346.28|348.97|346.37|348.88|346.28|0
1640823610000|2021-12-30 00:20:10|348.69|346.09|348.69|346.09|348.69|346.09|348.69|346.09|0
1640823620000|2021-12-30 00:20:20|348.88|346.28|348.88|346.28|348.88|346.28|348.88|346.28|0
1640823640000|2021-12-30 00:20:40|349.07|346.47|348.97|346.37|349.07|346.47|348.88|346.28|0
1640823650000|2021-12-30 00:20:50|349.07|346.47|349.07|346.47|349.07|346.47|349.07|346.47|0
1640823660000|2021-12-30 00:21:00|348.97|346.37|349.07|346.47|349.07|346.47|348.88|346.28|0
1640823680000|2021-12-30 00:21:20|349.26|346.66|349.26|346.66|349.26|346.66|349.26|346.66|0
1640823690000|2021-12-30 00:21:30|349.07|346.47|349.07|346.47|349.07|346.47|349.07|346.47|0
1640823700000|2021-12-30 00:21:40|349.26|346.66|349.26|346.66|349.26|346.66|349.26|346.66|0
1640823710000|2021-12-30 00:21:50|349.07|346.47|349.44|346.84|349.44|346.84|349.07|346.47|0
1640823720000|2021-12-30 00:22:00|349.35|346.75|349.44|346.84|349.44|346.84|349.26|346.66|0
1640823730000|2021-12-30 00:22:10|349.26|346.66|349.07|346.47|349.26|346.66|349.07|346.47|0
1640823750000|2021-12-30 00:22:30|349.26|346.66|349.26|346.66|349.35|346.75|349.26|346.66|0
1640823760000|2021-12-30 00:22:40|349.16|346.56|349.25|346.65|349.25|346.65|349.07|346.47|0
1640823770000|2021-12-30 00:22:50|349.16|346.56|349.16|346.56|349.16|346.56|349.07|346.47|0
1640823780000|2021-12-30 00:23:00|349.07|346.47|349.07|346.47|349.07|346.47|349.07|346.47|0
1640823790000|2021-12-30 00:23:10|349.25|346.65|349.25|346.65|349.25|346.65|349.25|346.65|0
1640823800000|2021-12-30 00:23:20|349.44|346.84|349.44|346.84|349.44|346.84|349.44|346.84|0
1640823810000|2021-12-30 00:23:30|349.34|346.74|349.34|346.74|349.34|346.74|349.25|346.65|0
1640823820000|2021-12-30 00:23:40|349.44|346.84|349.25|346.65|349.44|346.84|349.25|346.65|0
1640823830000|2021-12-30 00:23:50|349.07|346.47|349.25|346.65|349.25|346.65|349.07|346.47|0
1640823840000|2021-12-30 00:24:00|349.44|346.84|349.34|346.74|349.44|346.84|349.34|346.74|0
1640823850000|2021-12-30 00:24:10|349.44|346.84|349.63|347.03|349.63|347.03|349.44|346.84|0
1640823880000|2021-12-30 00:24:40|349.82|347.22|349.72|347.12|349.82|347.22|349.72|347.12|0
1640823890000|2021-12-30 00:24:50|349.82|347.22|349.53|346.93|349.82|347.22|349.53|346.93|0
1640823900000|2021-12-30 00:25:00|349.63|347.03|349.63|347.03|349.63|347.03|349.63|347.03|0
1640823930000|2021-12-30 00:25:30|349.44|346.84|349.25|346.65|349.44|346.84|349.25|346.65|0
1640823940000|2021-12-30 00:25:40|349.16|346.56|349.16|346.56|349.25|346.65|349.16|346.56|0
1640823950000|2021-12-30 00:25:50|349.25|346.65|349.25|346.65|349.25|346.65|349.25|346.65|0
1640823970000|2021-12-30 00:26:10|349.06|346.46|349.25|346.65|349.25|346.65|349.06|346.46|0
1640823980000|2021-12-30 00:26:20|349.06|346.46|349.25|346.65|349.25|346.65|349.06|346.46|0
1640824000000|2021-12-30 00:26:40|349.34|346.74|349.34|346.74|349.34|346.74|349.34|346.74|0
1640824010000|2021-12-30 00:26:50|349.44|346.84|349.44|346.84|349.44|346.84|349.44|346.84|0
1640824020000|2021-12-30 00:27:00|349.25|346.65|349.44|346.84|349.44|346.84|349.25|346.65|0
1640824030000|2021-12-30 00:27:10|349.63|347.03|349.34|346.74|349.63|347.03|349.34|346.74|0
1640824040000|2021-12-30 00:27:20|349.44|346.84|349.44|346.84|349.44|346.84|349.44|346.84|0
1640824050000|2021-12-30 00:27:30|349.53|346.93|349.44|346.84|349.53|346.93|349.44|346.84|0
1640824060000|2021-12-30 00:27:40|349.63|347.03|349.53|346.93|349.63|347.03|349.44|346.84|0
1640824070000|2021-12-30 00:27:50|349.44|346.84|349.25|346.65|349.44|346.84|349.25|346.65|0
1640824080000|2021-12-30 00:28:00|349.34|346.74|349.63|347.03|349.63|347.03|349.34|346.74|0
1640824100000|2021-12-30 00:28:20|349.82|347.22|350|347.4|350|347.4|349.82|347.22|0
1640824110000|2021-12-30 00:28:30|349.91|347.31|349.82|347.22|350|347.4|349.82|347.22|0
1640824130000|2021-12-30 00:28:50|349.91|347.31|349.82|347.22|349.91|347.31|349.82|347.22|0
1640824140000|2021-12-30 00:29:00|349.63|347.03|349.63|347.03|349.63|347.03|349.63|347.03|0
1640824150000|2021-12-30 00:29:10|349.53|346.93|349.53|346.93|349.63|347.03|349.44|346.84|0
1640824160000|2021-12-30 00:29:20|349.44|346.84|349.44|346.84|349.53|346.93|349.44|346.84|0
1640824170000|2021-12-30 00:29:30|349.63|347.03|349.63|347.03|349.63|347.03|349.63|347.03|0
1640824180000|2021-12-30 00:29:40|349.53|346.93|349.53|346.93|349.63|347.03|349.53|346.93|0
1640824190000|2021-12-30 00:29:50|349.44|346.84|349.44|346.84|349.44|346.84|349.44|346.84|0
1640824200000|2021-12-30 00:30:00|349.25|346.65|349.06|346.46|349.25|346.65|349.06|346.46|0
1640824220000|2021-12-30 00:30:20|349.25|346.65|349.25|346.65|349.25|346.65|349.25|346.65|0
1640824230000|2021-12-30 00:30:30|349.06|346.46|349.06|346.46|349.06|346.46|349.06|346.46|0
1640824240000|2021-12-30 00:30:40|349.15|346.55|349.15|346.55|349.15|346.55|349.06|346.46|0
1640824250000|2021-12-30 00:30:50|349.25|346.65|349.25|346.65|349.25|346.65|349.25|346.65|0
1640824260000|2021-12-30 00:31:00|349.06|346.46|349.25|346.65|349.25|346.65|349.06|346.46|0
1640824280000|2021-12-30 00:31:20|349.44|346.84|349.63|347.03|349.63|347.03|349.44|346.84|0
1640824290000|2021-12-30 00:31:30|349.81|347.21|350|347.4|350|347.4|349.81|347.21|0
1640824300000|2021-12-30 00:31:40|349.9|347.3|350|347.4|350|347.4|349.9|347.3|0
1640824310000|2021-12-30 00:31:50|349.9|347.3|349.9|347.3|349.9|347.3|349.9|347.3|0
1640824320000|2021-12-30 00:32:00|350|347.4|349.81|347.21|350|347.4|349.81|347.21|0
1640824330000|2021-12-30 00:32:10|349.9|347.3|350|347.4|350|347.4|349.9|347.3|0
1640824340000|2021-12-30 00:32:20|349.9|347.3|350|347.4|350|347.4|349.9|347.3|0
1640824350000|2021-12-30 00:32:30|350.19|347.59|350.19|347.59|350.19|347.59|350.19|347.59|0
1640824360000|2021-12-30 00:32:40|350.38|347.78|350.38|347.78|350.38|347.78|350.38|347.78|0
1640824370000|2021-12-30 00:32:50|350.57|347.97|350.38|347.78|350.57|347.97|350.38|347.78|0
1640824390000|2021-12-30 00:33:10|350.19|347.59|350.38|347.78|350.38|347.78|350.19|347.59|0
1640824400000|2021-12-30 00:33:20|350.28|347.68|350.28|347.68|350.28|347.68|350.28|347.68|0
1640824410000|2021-12-30 00:33:30|350.19|347.59|350.19|347.59|350.38|347.78|350.19|347.59|0
1640824420000|2021-12-30 00:33:40|350.38|347.78|350.38|347.78|350.38|347.78|350.38|347.78|0
1640824430000|2021-12-30 00:33:50|350.28|347.68|350.28|347.68|350.28|347.68|350.28|347.68|0
1640824440000|2021-12-30 00:34:00|350.19|347.59|350.09|347.49|350.19|347.59|350.09|347.49|0
1640824450000|2021-12-30 00:34:10|350.19|347.59|350|347.4|350.19|347.59|350|347.4|0
1640824460000|2021-12-30 00:34:20|350.09|347.49|350.09|347.49|350.09|347.49|350|347.4|0
1640824470000|2021-12-30 00:34:30|350.19|347.59|350.38|347.78|350.38|347.78|350.19|347.59|0
1640824480000|2021-12-30 00:34:40|350.28|347.68|350.19|347.59|350.28|347.68|350.19|347.59|0
1640824490000|2021-12-30 00:34:50|350.28|347.68|350.28|347.68|350.28|347.68|350.28|347.68|0
1640824500000|2021-12-30 00:35:00|350.19|347.59|350.09|347.49|350.19|347.59|350.09|347.49|0
1640824510000|2021-12-30 00:35:10|350.19|347.59|350.19|347.59|350.19|347.59|350.19|347.59|0
1640824520000|2021-12-30 00:35:20|350.28|347.68|350.28|347.68|350.28|347.68|350.28|347.68|0
1640824530000|2021-12-30 00:35:30|350.19|347.59|350.19|347.59|350.19|347.59|350.19|347.59|0
1640824540000|2021-12-30 00:35:40|350.09|347.49|350.09|347.49|350.09|347.49|350.09|347.49|0
1640824550000|2021-12-30 00:35:50|350.19|347.59|350.38|347.78|350.38|347.78|350.19|347.59|0
1640824560000|2021-12-30 00:36:00|350.28|347.68|350.28|347.68|350.28|347.68|350.28|347.68|0
1640824570000|2021-12-30 00:36:10|350.38|347.78|350.19|347.59|350.38|347.78|350.19|347.59|0
1640824580000|2021-12-30 00:36:20|350.28|347.68|350.28|347.68|350.28|347.68|350.28|347.68|0
1640824590000|2021-12-30 00:36:30|350.37|347.77|350.19|347.59|350.37|347.77|350.19|347.59|0
1640824600000|2021-12-30 00:36:40|350.28|347.68|350.37|347.77|350.37|347.77|350.28|347.68|0
1640824610000|2021-12-30 00:36:50|350.28|347.68|350.19|347.59|350.28|347.68|350.19|347.59|0
1640824620000|2021-12-30 00:37:00|350.09|347.49|350.19|347.59|350.19|347.59|350.09|347.49|0
1640824630000|2021-12-30 00:37:10|350.28|347.68|350.37|347.77|350.37|347.77|350.28|347.68|0
1640824650000|2021-12-30 00:37:30|350.19|347.59|350.19|347.59|350.19|347.59|350.19|347.59|0
1640824670000|2021-12-30 00:37:50|350.37|347.77|350.37|347.77|350.37|347.77|350.37|347.77|0
1640824680000|2021-12-30 00:38:00|350.56|347.96|350.56|347.96|350.56|347.96|350.56|347.96|0
1640824730000|2021-12-30 00:38:50|350.75|348.15|350.75|348.15|350.75|348.15|350.75|348.15|0
1640824750000|2021-12-30 00:39:10|350.94|348.34|350.75|348.15|350.94|348.34|350.75|348.15|0
1640824760000|2021-12-30 00:39:20|350.94|348.34|350.94|348.34|350.94|348.34|350.94|348.34|0
1640824800000|2021-12-30 00:40:00|350.75|348.15|350.75|348.15|350.75|348.15|350.75|348.15|0
1640824810000|2021-12-30 00:40:10|350.84|348.24|350.94|348.34|350.94|348.34|350.84|348.24|0
1640824840000|2021-12-30 00:40:40|350.75|348.15|350.75|348.15|350.75|348.15|350.75|348.15|0
1640824850000|2021-12-30 00:40:50|350.94|348.34|350.75|348.15|350.94|348.34|350.75|348.15|0
1640824870000|2021-12-30 00:41:10|350.84|348.24|350.84|348.24|350.94|348.34|350.84|348.24|0
1640824880000|2021-12-30 00:41:20|350.75|348.15|350.75|348.15|350.75|348.15|350.75|348.15|0
1640824890000|2021-12-30 00:41:30|350.56|347.96|350.56|347.96|350.75|348.15|350.56|347.96|0
1640824910000|2021-12-30 00:41:50|350.75|348.15|350.56|347.96|350.75|348.15|350.56|347.96|0
1640824930000|2021-12-30 00:42:10|350.65|348.05|350.75|348.15|350.75|348.15|350.56|347.96|0
1640824950000|2021-12-30 00:42:30|350.56|347.96|350.56|347.96|350.56|347.96|350.56|347.96|0
1640824960000|2021-12-30 00:42:40|350.65|348.05|350.56|347.96|350.65|348.05|350.56|347.96|0
1640824970000|2021-12-30 00:42:50|350.75|348.15|350.56|347.96|350.75|348.15|350.56|347.96|0
1640824980000|2021-12-30 00:43:00|350.75|348.15|350.56|347.96|350.75|348.15|350.56|347.96|0
1640825040000|2021-12-30 00:44:00|350.46|347.86|350.56|347.96|350.56|347.96|350.46|347.86|0
1640825050000|2021-12-30 00:44:10|350.37|347.77|350.37|347.77|350.37|347.77|350.37|347.77|0
1640825070000|2021-12-30 00:44:30|350.56|347.96|350.56|347.96|350.56|347.96|350.56|347.96|0
1640825090000|2021-12-30 00:44:50|350.46|347.86|350.46|347.86|350.46|347.86|350.46|347.86|0
1640825100000|2021-12-30 00:45:00|350.56|347.96|350.37|347.77|350.56|347.96|350.37|347.77|0
1640825110000|2021-12-30 00:45:10|350.18|347.58|350.18|347.58|350.18|347.58|350.18|347.58|0
1640825120000|2021-12-30 00:45:20|349.99|347.39|350.18|347.58|350.18|347.58|349.99|347.39|0
1640825130000|2021-12-30 00:45:30|350.37|347.77|350.37|347.77|350.46|347.86|350.18|347.58|0
1640825140000|2021-12-30 00:45:40|350.18|347.58|350.18|347.58|350.18|347.58|350.18|347.58|0
1640825150000|2021-12-30 00:45:50|350.37|347.77|350.56|347.96|350.56|347.96|350.37|347.77|0
1640825160000|2021-12-30 00:46:00|350.46|347.86|350.75|348.15|350.75|348.15|350.46|347.86|0
1640825170000|2021-12-30 00:46:10|350.93|348.33|350.93|348.33|350.93|348.33|350.93|348.33|0
1640825180000|2021-12-30 00:46:20|350.75|348.15|350.75|348.15|350.75|348.15|350.75|348.15|0
1640825200000|2021-12-30 00:46:40|350.84|348.24|350.84|348.24|350.93|348.33|350.84|348.24|0
1640825210000|2021-12-30 00:46:50|350.93|348.33|350.93|348.33|350.93|348.33|350.93|348.33|0
1640825220000|2021-12-30 00:47:00|350.74|348.14|350.74|348.14|350.74|348.14|350.74|348.14|0
1640825230000|2021-12-30 00:47:10|350.84|348.24|350.93|348.33|350.93|348.33|350.84|348.24|0
1640825240000|2021-12-30 00:47:20|350.74|348.14|350.74|348.14|350.74|348.14|350.74|348.14|0
1640825260000|2021-12-30 00:47:40|350.56|347.96|350.56|347.96|350.56|347.96|350.56|347.96|0
1640825270000|2021-12-30 00:47:50|350.65|348.05|350.74|348.14|350.74|348.14|350.65|348.05|0
1640825290000|2021-12-30 00:48:10|350.93|348.33|350.83|348.23|350.93|348.33|350.83|348.23|0
1640825300000|2021-12-30 00:48:20|350.93|348.33|350.93|348.33|350.93|348.33|350.93|348.33|0
1640825320000|2021-12-30 00:48:40|350.74|348.14|350.74|348.14|350.74|348.14|350.74|348.14|0
1640825330000|2021-12-30 00:48:50|350.83|348.23|350.93|348.33|350.93|348.33|350.74|348.14|0
1640825360000|2021-12-30 00:49:20|350.83|348.23|350.83|348.23|350.83|348.23|350.83|348.23|0
1640825370000|2021-12-30 00:49:30|350.74|348.14|350.93|348.33|350.93|348.33|350.74|348.14|0
1640825400000|2021-12-30 00:50:00|350.74|348.14|350.83|348.23|350.83|348.23|350.74|348.14|0
1640825410000|2021-12-30 00:50:10|350.93|348.33|350.83|348.23|350.93|348.33|350.74|348.14|0
1640825420000|2021-12-30 00:50:20|350.93|348.33|350.74|348.14|350.93|348.33|350.74|348.14|0
1640825440000|2021-12-30 00:50:40|350.64|348.04|350.64|348.04|350.64|348.04|350.64|348.04|0
1640825450000|2021-12-30 00:50:50|350.55|347.95|350.55|347.95|350.55|347.95|350.55|347.95|0
1640825470000|2021-12-30 00:51:10|350.46|347.86|350.46|347.86|350.46|347.86|350.46|347.86|0
1640825480000|2021-12-30 00:51:20|350.37|347.77|350.55|347.95|350.55|347.95|350.37|347.77|0
1640825490000|2021-12-30 00:51:30|350.64|348.04|350.64|348.04|350.64|348.04|350.64|348.04|0
1640825500000|2021-12-30 00:51:40|350.55|347.95|350.55|347.95|350.64|348.04|350.55|347.95|0
1640825510000|2021-12-30 00:51:50|350.64|348.04|350.74|348.14|350.74|348.14|350.64|348.04|0
1640825520000|2021-12-30 00:52:00|350.64|348.04|350.74|348.14|350.74|348.14|350.64|348.04|0
1640825540000|2021-12-30 00:52:20|350.93|348.33|350.93|348.33|350.93|348.33|350.93|348.33|0
1640825550000|2021-12-30 00:52:30|350.74|348.14|350.74|348.14|350.74|348.14|350.74|348.14|0
1640825580000|2021-12-30 00:53:00|350.93|348.33|350.93|348.33|350.93|348.33|350.93|348.33|0
1640825590000|2021-12-30 00:53:10|350.74|348.14|350.74|348.14|350.74|348.14|350.74|348.14|0
1640825620000|2021-12-30 00:53:40|350.55|347.95|350.64|348.04|350.64|348.04|350.55|347.95|0
1640825630000|2021-12-30 00:53:50|350.74|348.14|350.93|348.33|350.93|348.33|350.74|348.14|0
1640825640000|2021-12-30 00:54:00|350.83|348.23|350.74|348.14|350.83|348.23|350.74|348.14|0
1640825650000|2021-12-30 00:54:10|350.93|348.33|350.93|348.33|350.93|348.33|350.93|348.33|0
1640825680000|2021-12-30 00:54:40|351.12|348.52|351.12|348.52|351.12|348.52|351.12|348.52|0
1640825690000|2021-12-30 00:54:50|350.93|348.33|351.12|348.52|351.12|348.52|350.93|348.33|0
1640825700000|2021-12-30 00:55:00|350.93|348.33|350.93|348.33|350.93|348.33|350.93|348.33|0
1640825710000|2021-12-30 00:55:10|351.12|348.52|350.93|348.33|351.12|348.52|350.93|348.33|0
1640825720000|2021-12-30 00:55:20|351.12|348.52|351.12|348.52|351.12|348.52|351.12|348.52|0
1640825740000|2021-12-30 00:55:40|351.02|348.42|351.12|348.52|351.12|348.52|351.02|348.42|0
1640825750000|2021-12-30 00:55:50|350.93|348.33|350.93|348.33|350.93|348.33|350.93|348.33|0
1640825780000|2021-12-30 00:56:20|350.83|348.23|350.74|348.14|350.83|348.23|350.74|348.14|0
1640825810000|2021-12-30 00:56:50|350.83|348.23|350.83|348.23|350.83|348.23|350.74|348.14|0
1640825820000|2021-12-30 00:57:00|350.93|348.33|350.93|348.33|350.93|348.33|350.74|348.14|0
1640825830000|2021-12-30 00:57:10|351.02|348.42|350.93|348.33|351.02|348.42|350.93|348.33|0
1640825840000|2021-12-30 00:57:20|351.02|348.42|350.93|348.33|351.02|348.42|350.93|348.33|0
1640825850000|2021-12-30 00:57:30|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640825860000|2021-12-30 00:57:40|351.02|348.42|351.11|348.51|351.11|348.51|351.02|348.42|0
1640825870000|2021-12-30 00:57:50|351.02|348.42|351.11|348.51|351.11|348.51|351.02|348.42|0
1640825880000|2021-12-30 00:58:00|351.3|348.7|351.3|348.7|351.3|348.7|351.3|348.7|0
1640825940000|2021-12-30 00:59:00|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640825960000|2021-12-30 00:59:20|351.3|348.7|351.3|348.7|351.3|348.7|351.3|348.7|0
1640825980000|2021-12-30 00:59:40|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640825990000|2021-12-30 00:59:50|350.93|348.33|351.11|348.51|351.11|348.51|350.93|348.33|0
1640826000000|2021-12-30 01:00:00|351.2|348.6|351.11|348.51|351.3|348.7|351.11|348.51|0
1640826010000|2021-12-30 01:00:10|351.3|348.7|351.3|348.7|351.3|348.7|351.2|348.6|0
1640826020000|2021-12-30 01:00:20|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640826030000|2021-12-30 01:00:30|350.92|348.32|350.92|348.32|350.92|348.32|350.92|348.32|0
1640826040000|2021-12-30 01:00:40|351.01|348.41|350.92|348.32|351.01|348.41|350.92|348.32|0
1640826050000|2021-12-30 01:00:50|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640826060000|2021-12-30 01:01:00|350.92|348.32|350.83|348.23|350.92|348.32|350.74|348.14|0
1640826070000|2021-12-30 01:01:10|350.92|348.32|350.92|348.32|350.92|348.32|350.74|348.14|0
1640826080000|2021-12-30 01:01:20|350.74|348.14|350.74|348.14|350.83|348.23|350.74|348.14|0
1640826120000|2021-12-30 01:02:00|350.55|347.95|350.55|347.95|350.55|347.95|350.55|347.95|0
1640826140000|2021-12-30 01:02:20|350.36|347.76|350.36|347.76|350.36|347.76|350.36|347.76|0
1640826150000|2021-12-30 01:02:30|350.26|347.66|350.36|347.76|350.36|347.76|350.26|347.66|0
1640826160000|2021-12-30 01:02:40|350.26|347.66|350.17|347.57|350.26|347.66|350.17|347.57|0
1640826170000|2021-12-30 01:02:50|350.36|347.76|350.45|347.85|350.45|347.85|350.36|347.76|0
1640826180000|2021-12-30 01:03:00|350.36|347.76|350.45|347.85|350.55|347.95|350.36|347.76|0
1640826190000|2021-12-30 01:03:10|350.36|347.76|350.36|347.76|350.36|347.76|350.36|347.76|0
1640826200000|2021-12-30 01:03:20|350.17|347.57|350.17|347.57|350.17|347.57|350.17|347.57|0
1640826240000|2021-12-30 01:04:00|350.36|347.76|350.55|347.95|350.55|347.95|350.36|347.76|0
1640826250000|2021-12-30 01:04:10|350.45|347.85|350.55|347.95|350.55|347.95|350.45|347.85|0
1640826260000|2021-12-30 01:04:20|350.45|347.85|350.36|347.76|350.55|347.95|350.36|347.76|0
1640826270000|2021-12-30 01:04:30|350.45|347.85|350.55|347.95|350.55|347.95|350.36|347.76|0
1640826280000|2021-12-30 01:04:40|350.36|347.76|350.36|347.76|350.36|347.76|350.36|347.76|0
1640826290000|2021-12-30 01:04:50|350.17|347.57|350.17|347.57|350.17|347.57|350.17|347.57|0
1640826300000|2021-12-30 01:05:00|350.36|347.76|350.36|347.76|350.36|347.76|350.36|347.76|0
1640826330000|2021-12-30 01:05:30|350.54|347.94|350.36|347.76|350.54|347.94|350.36|347.76|0
1640826340000|2021-12-30 01:05:40|350.45|347.85|350.36|347.76|350.45|347.85|350.36|347.76|0
1640826350000|2021-12-30 01:05:50|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1640826360000|2021-12-30 01:06:00|350.54|347.94|350.54|347.94|350.54|347.94|350.36|347.76|0
1640826390000|2021-12-30 01:06:30|350.63|348.03|350.73|348.13|350.73|348.13|350.63|348.03|0
1640826440000|2021-12-30 01:07:20|350.92|348.32|350.73|348.13|350.92|348.32|350.73|348.13|0
1640826450000|2021-12-30 01:07:30|350.82|348.22|350.73|348.13|350.92|348.32|350.73|348.13|0
1640826480000|2021-12-30 01:08:00|350.54|347.94|350.54|347.94|350.54|347.94|350.54|347.94|0
1640826490000|2021-12-30 01:08:10|350.35|347.75|350.35|347.75|350.35|347.75|350.35|347.75|0
1640826520000|2021-12-30 01:08:40|350.26|347.66|350.26|347.66|350.26|347.66|350.26|347.66|0
1640826540000|2021-12-30 01:09:00|350.17|347.57|350.54|347.94|350.54|347.94|350.17|347.57|0
1640826550000|2021-12-30 01:09:10|350.73|348.13|350.73|348.13|350.73|348.13|350.73|348.13|0
1640826560000|2021-12-30 01:09:20|350.54|347.94|350.54|347.94|350.54|347.94|350.54|347.94|0
1640826570000|2021-12-30 01:09:30|350.73|348.13|350.73|348.13|350.73|348.13|350.73|348.13|0
1640826580000|2021-12-30 01:09:40|350.54|347.94|350.54|347.94|350.54|347.94|350.54|347.94|0
1640826590000|2021-12-30 01:09:50|350.73|348.13|350.54|347.94|350.73|348.13|350.54|347.94|0
1640826600000|2021-12-30 01:10:00|350.73|348.13|350.73|348.13|350.73|348.13|350.63|348.03|0
1640826610000|2021-12-30 01:10:10|350.63|348.03|350.73|348.13|350.73|348.13|350.63|348.03|0
1640826620000|2021-12-30 01:10:20|350.63|348.03|350.54|347.94|350.63|348.03|350.54|347.94|0
1640826630000|2021-12-30 01:10:30|350.63|348.03|350.73|348.13|350.73|348.13|350.54|347.94|0
1640826640000|2021-12-30 01:10:40|350.63|348.03|350.73|348.13|350.73|348.13|350.63|348.03|0
1640826660000|2021-12-30 01:11:00|350.54|347.94|350.73|348.13|350.73|348.13|350.54|347.94|0
1640826670000|2021-12-30 01:11:10|350.54|347.94|350.54|347.94|350.54|347.94|350.54|347.94|0
1640826680000|2021-12-30 01:11:20|350.63|348.03|350.73|348.13|350.73|348.13|350.63|348.03|0
1640826700000|2021-12-30 01:11:40|350.92|348.32|350.92|348.32|350.92|348.32|350.92|348.32|0
1640826710000|2021-12-30 01:11:50|351.11|348.51|351.29|348.69|351.29|348.69|351.11|348.51|0
1640826760000|2021-12-30 01:12:40|351.67|349.07|351.67|349.07|351.67|349.07|351.67|349.07|0
1640826770000|2021-12-30 01:12:50|351.86|349.26|352.24|349.64|352.24|349.64|351.86|349.26|0
1640826780000|2021-12-30 01:13:00|352.05|349.45|352.05|349.45|352.05|349.45|351.95|349.35|0
1640826790000|2021-12-30 01:13:10|352.24|349.64|352.05|349.45|352.24|349.64|352.05|349.45|0
1640826840000|2021-12-30 01:14:00|352.14|349.54|352.24|349.64|352.24|349.64|352.14|349.54|0
1640826850000|2021-12-30 01:14:10|352.05|349.45|352.05|349.45|352.05|349.45|352.05|349.45|0
1640826880000|2021-12-30 01:14:40|352.24|349.64|352.24|349.64|352.24|349.64|352.24|349.64|0
1640826890000|2021-12-30 01:14:50|352.14|349.54|352.05|349.45|352.14|349.54|352.05|349.45|0
1640826900000|2021-12-30 01:15:00|352.24|349.64|352.05|349.45|352.24|349.64|352.05|349.45|0
1640826910000|2021-12-30 01:15:10|352.24|349.64|351.95|349.35|352.24|349.64|351.95|349.35|0
1640826920000|2021-12-30 01:15:20|352.05|349.45|352.42|349.82|352.42|349.82|352.05|349.45|0
1640826930000|2021-12-30 01:15:30|352.61|350.01|352.99|350.39|352.99|350.39|352.61|350.01|0
1640826940000|2021-12-30 01:15:40|352.8|350.2|352.8|350.2|352.8|350.2|352.8|350.2|0
1640826950000|2021-12-30 01:15:50|352.61|350.01|352.61|350.01|352.61|350.01|352.61|350.01|0
1640826960000|2021-12-30 01:16:00|352.8|350.2|352.61|350.01|352.8|350.2|352.61|350.01|0
1640826970000|2021-12-30 01:16:10|352.8|350.2|352.8|350.2|352.8|350.2|352.8|350.2|0
1640826980000|2021-12-30 01:16:20|352.61|350.01|352.8|350.2|352.8|350.2|352.61|350.01|0
1640826990000|2021-12-30 01:16:30|352.61|350.01|352.8|350.2|352.8|350.2|352.61|350.01|0
1640827000000|2021-12-30 01:16:40|352.7|350.1|352.61|350.01|352.7|350.1|352.61|350.01|0
1640827010000|2021-12-30 01:16:50|352.8|350.2|352.8|350.2|352.8|350.2|352.8|350.2|0
1640827020000|2021-12-30 01:17:00|352.61|350.01|352.23|349.63|352.8|350.2|352.23|349.63|0
1640827030000|2021-12-30 01:17:10|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640827040000|2021-12-30 01:17:20|352.61|350.01|352.61|350.01|352.61|350.01|352.61|350.01|0
1640827050000|2021-12-30 01:17:30|352.8|350.2|352.8|350.2|352.8|350.2|352.8|350.2|0
1640827070000|2021-12-30 01:17:50|352.99|350.39|352.99|350.39|352.99|350.39|352.89|350.29|0
1640827080000|2021-12-30 01:18:00|352.8|350.2|352.99|350.39|352.99|350.39|352.8|350.2|0
1640827100000|2021-12-30 01:18:20|352.89|350.29|352.8|350.2|352.89|350.29|352.8|350.2|0
1640827110000|2021-12-30 01:18:30|352.89|350.29|352.89|350.29|352.89|350.29|352.8|350.2|0
1640827120000|2021-12-30 01:18:40|352.8|350.2|352.8|350.2|352.8|350.2|352.8|350.2|0
1640827130000|2021-12-30 01:18:50|352.89|350.29|352.89|350.29|352.89|350.29|352.89|350.29|0
1640827140000|2021-12-30 01:19:00|352.99|350.39|352.99|350.39|352.99|350.39|352.99|350.39|0
1640827170000|2021-12-30 01:19:30|353.18|350.58|353.18|350.58|353.18|350.58|353.18|350.58|0
1640827180000|2021-12-30 01:19:40|352.99|350.39|353.18|350.58|353.18|350.58|352.99|350.39|0
1640827200000|2021-12-30 01:20:00|352.99|350.39|352.8|350.2|352.99|350.39|352.8|350.2|0
1640827210000|2021-12-30 01:20:10|352.89|350.29|352.8|350.2|352.89|350.29|352.8|350.2|0
1640827230000|2021-12-30 01:20:30|352.61|350.01|352.61|350.01|352.61|350.01|352.61|350.01|0
1640827240000|2021-12-30 01:20:40|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640827250000|2021-12-30 01:20:50|352.61|350.01|352.51|349.91|352.61|350.01|352.42|349.82|0
1640827260000|2021-12-30 01:21:00|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640827270000|2021-12-30 01:21:10|352.61|350.01|352.61|350.01|352.61|350.01|352.61|350.01|0
1640827280000|2021-12-30 01:21:20|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640827290000|2021-12-30 01:21:30|352.23|349.63|352.32|349.72|352.32|349.72|352.23|349.63|0
1640827300000|2021-12-30 01:21:40|352.42|349.82|352.23|349.63|352.42|349.82|352.23|349.63|0
1640827310000|2021-12-30 01:21:50|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640827320000|2021-12-30 01:22:00|352.61|350.01|352.61|350.01|352.61|350.01|352.61|350.01|0
1640827340000|2021-12-30 01:22:20|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640827360000|2021-12-30 01:22:40|352.32|349.72|352.42|349.82|352.42|349.82|352.32|349.72|0
1640827370000|2021-12-30 01:22:50|352.32|349.72|352.23|349.63|352.32|349.72|352.23|349.63|0
1640827380000|2021-12-30 01:23:00|352.04|349.44|351.85|349.25|352.04|349.44|351.85|349.25|0
1640827400000|2021-12-30 01:23:20|352.04|349.44|351.66|349.06|352.04|349.44|351.66|349.06|0
1640827440000|2021-12-30 01:24:00|351.57|348.97|351.66|349.06|351.66|349.06|351.57|348.97|0
1640827450000|2021-12-30 01:24:10|351.29|348.69|351.66|349.06|351.66|349.06|351.29|348.69|0
1640827470000|2021-12-30 01:24:30|351.85|349.25|351.85|349.25|351.85|349.25|351.85|349.25|0
1640827480000|2021-12-30 01:24:40|352.04|349.44|352.04|349.44|352.04|349.44|352.04|349.44|0
1640827490000|2021-12-30 01:24:50|352.13|349.53|352.23|349.63|352.23|349.63|352.13|349.53|0
1640827500000|2021-12-30 01:25:00|352.42|349.82|352.61|350.01|352.8|350.2|352.42|349.82|0
1640827530000|2021-12-30 01:25:30|352.51|349.91|352.42|349.82|352.51|349.91|352.42|349.82|0
1640827540000|2021-12-30 01:25:40|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1640827560000|2021-12-30 01:26:00|352.32|349.72|352.42|349.82|352.42|349.82|352.32|349.72|0
1640827570000|2021-12-30 01:26:10|352.32|349.72|352.42|349.82|352.42|349.82|352.23|349.63|0
1640827580000|2021-12-30 01:26:20|352.32|349.72|352.42|349.82|352.42|349.82|352.32|349.72|0
1640827590000|2021-12-30 01:26:30|352.51|349.91|352.61|350.01|352.61|350.01|352.51|349.91|0
1640827610000|2021-12-30 01:26:50|352.79|350.19|352.79|350.19|352.79|350.19|352.79|350.19|0
1640827630000|2021-12-30 01:27:10|352.7|350.1|352.79|350.19|352.79|350.19|352.7|350.1|0
1640827650000|2021-12-30 01:27:30|352.6|350|352.6|350|352.6|350|352.6|350|0
1640827660000|2021-12-30 01:27:40|352.7|350.1|352.7|350.1|352.7|350.1|352.6|350|0
1640827670000|2021-12-30 01:27:50|352.6|350|352.6|350|352.6|350|352.6|350|0
1640827680000|2021-12-30 01:28:00|352.7|350.1|352.7|350.1|352.7|350.1|352.7|350.1|0
1640827690000|2021-12-30 01:28:10|352.6|350|352.51|349.91|352.6|350|352.51|349.91|0
1640827700000|2021-12-30 01:28:20|352.6|350|352.6|350|352.6|350|352.42|349.82|0
1640827710000|2021-12-30 01:28:30|352.51|349.91|352.51|349.91|352.51|349.91|352.51|349.91|0
1640827720000|2021-12-30 01:28:40|352.6|350|352.6|350|352.6|350|352.6|350|0
1640827730000|2021-12-30 01:28:50|352.51|349.91|352.42|349.82|352.51|349.91|352.42|349.82|0
1640827740000|2021-12-30 01:29:00|352.51|349.91|352.42|349.82|352.51|349.91|352.42|349.82|0
1640827750000|2021-12-30 01:29:10|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1640827770000|2021-12-30 01:29:30|352.32|349.72|352.23|349.63|352.32|349.72|352.23|349.63|0
1640827780000|2021-12-30 01:29:40|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1640827790000|2021-12-30 01:29:50|352.6|350|352.41|349.81|352.6|350|352.41|349.81|0
1640827810000|2021-12-30 01:30:10|352.79|350.19|352.79|350.19|352.79|350.19|352.79|350.19|0
1640827820000|2021-12-30 01:30:20|352.6|350|352.79|350.19|352.79|350.19|352.6|350|0
1640827830000|2021-12-30 01:30:30|352.88|350.28|352.79|350.19|352.88|350.28|352.79|350.19|0
1640827840000|2021-12-30 01:30:40|352.69|350.09|352.6|350|352.69|350.09|352.6|350|0
1640827850000|2021-12-30 01:30:50|352.69|350.09|352.6|350|352.69|350.09|352.6|350|0
1640827860000|2021-12-30 01:31:00|352.5|349.9|352.6|350|352.6|350|352.5|349.9|0
1640827900000|2021-12-30 01:31:40|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1640827910000|2021-12-30 01:31:50|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1640827920000|2021-12-30 01:32:00|352.41|349.81|352.13|349.53|352.41|349.81|352.13|349.53|0
1640827930000|2021-12-30 01:32:10|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1640827960000|2021-12-30 01:32:40|352.13|349.53|352.13|349.53|352.13|349.53|352.13|349.53|0
1640827970000|2021-12-30 01:32:50|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1640827980000|2021-12-30 01:33:00|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1640827990000|2021-12-30 01:33:10|352.6|350|352.6|350|352.6|350|352.6|350|0
1640828000000|2021-12-30 01:33:20|352.79|350.19|352.79|350.19|352.79|350.19|352.79|350.19|0
1640828010000|2021-12-30 01:33:30|352.69|350.09|352.6|350|352.69|350.09|352.6|350|0
1640828030000|2021-12-30 01:33:50|352.79|350.19|352.79|350.19|352.79|350.19|352.79|350.19|0
1640828050000|2021-12-30 01:34:10|352.98|350.38|353.17|350.57|353.17|350.57|352.98|350.38|0
1640828060000|2021-12-30 01:34:20|352.98|350.38|352.79|350.19|352.98|350.38|352.79|350.19|0
1640828070000|2021-12-30 01:34:30|352.6|350|352.6|350|352.6|350|352.6|350|0
1640828090000|2021-12-30 01:34:50|352.69|350.09|352.6|350|352.69|350.09|352.6|350|0
1640828100000|2021-12-30 01:35:00|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1640828120000|2021-12-30 01:35:20|352.31|349.71|352.22|349.62|352.31|349.71|352.22|349.62|0
1640828130000|2021-12-30 01:35:30|352.31|349.71|352.31|349.71|352.31|349.71|352.31|349.71|0
1640828140000|2021-12-30 01:35:40|352.22|349.62|352.31|349.71|352.31|349.71|352.22|349.62|0
1640828150000|2021-12-30 01:35:50|352.22|349.62|352.22|349.62|352.22|349.62|352.12|349.52|0
1640828160000|2021-12-30 01:36:00|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1640828170000|2021-12-30 01:36:10|352.6|350|352.79|350.19|352.79|350.19|352.6|350|0
1640828180000|2021-12-30 01:36:20|352.98|350.38|352.98|350.38|352.98|350.38|352.98|350.38|0
1640828220000|2021-12-30 01:37:00|353.17|350.57|353.17|350.57|353.17|350.57|353.17|350.57|0
1640828230000|2021-12-30 01:37:10|353.35|350.75|353.35|350.75|353.35|350.75|353.35|350.75|0
1640828240000|2021-12-30 01:37:20|353.17|350.57|353.35|350.75|353.35|350.75|353.17|350.57|0
1640828250000|2021-12-30 01:37:30|353.54|350.94|353.35|350.75|353.54|350.94|353.35|350.75|0
1640828280000|2021-12-30 01:38:00|353.54|350.94|353.54|350.94|353.54|350.94|353.54|350.94|0
1640828290000|2021-12-30 01:38:10|353.73|351.13|353.92|351.32|353.92|351.32|353.73|351.13|0
1640828300000|2021-12-30 01:38:20|354.11|351.51|354.11|351.51|354.11|351.51|354.11|351.51|0
1640828310000|2021-12-30 01:38:30|353.92|351.32|353.92|351.32|353.92|351.32|353.92|351.32|0
1640828330000|2021-12-30 01:38:50|354.11|351.51|353.92|351.32|354.11|351.51|353.92|351.32|0
1640828350000|2021-12-30 01:39:10|354.11|351.51|354.11|351.51|354.11|351.51|354.11|351.51|0
1640828360000|2021-12-30 01:39:20|354.01|351.41|353.92|351.32|354.01|351.41|353.92|351.32|0
1640828410000|2021-12-30 01:40:10|354.11|351.51|354.11|351.51|354.11|351.51|354.11|351.51|0
1640828430000|2021-12-30 01:40:30|353.92|351.32|353.92|351.32|353.92|351.32|353.92|351.32|0
1640828440000|2021-12-30 01:40:40|353.73|351.13|353.73|351.13|353.73|351.13|353.73|351.13|0
1640828450000|2021-12-30 01:40:50|353.54|350.94|353.54|350.94|353.54|350.94|353.54|350.94|0
1640828460000|2021-12-30 01:41:00|353.35|350.75|353.54|350.94|353.54|350.94|353.35|350.75|0
1640828480000|2021-12-30 01:41:20|353.73|351.13|353.92|351.32|353.92|351.32|353.73|351.13|0
1640828490000|2021-12-30 01:41:30|353.82|351.22|353.73|351.13|353.82|351.22|353.73|351.13|0
1640828500000|2021-12-30 01:41:40|353.54|350.94|353.54|350.94|353.63|351.03|353.54|350.94|0
1640828510000|2021-12-30 01:41:50|353.73|351.13|353.73|351.13|353.73|351.13|353.73|351.13|0
1640828520000|2021-12-30 01:42:00|353.92|351.32|353.92|351.32|353.92|351.32|353.73|351.13|0
1640828530000|2021-12-30 01:42:10|353.73|351.13|353.73|351.13|353.82|351.22|353.73|351.13|0
1640828540000|2021-12-30 01:42:20|353.82|351.22|353.92|351.32|353.92|351.32|353.82|351.22|0
1640828580000|2021-12-30 01:43:00|354.11|351.51|354.01|351.41|354.11|351.51|354.01|351.41|0
1640828590000|2021-12-30 01:43:10|354.11|351.51|353.92|351.32|354.11|351.51|353.92|351.32|0
1640828610000|2021-12-30 01:43:30|354.11|351.51|354.11|351.51|354.11|351.51|354.11|351.51|0
1640828630000|2021-12-30 01:43:50|354.2|351.6|354.11|351.51|354.2|351.6|354.11|351.51|0
1640828640000|2021-12-30 01:44:00|354.2|351.6|354.2|351.6|354.2|351.6|354.2|351.6|0
1640828650000|2021-12-30 01:44:10|354.11|351.51|354.29|351.69|354.3|351.7|354.11|351.51|0
1640828680000|2021-12-30 01:44:40|354.11|351.51|354.11|351.51|354.11|351.51|354.01|351.41|0
1640828700000|2021-12-30 01:45:00|354.29|351.69|354.11|351.51|354.29|351.69|354.11|351.51|0
1640828710000|2021-12-30 01:45:10|354.29|351.69|354.11|351.51|354.29|351.69|354.11|351.51|0
1640828720000|2021-12-30 01:45:20|353.92|351.32|354.01|351.41|354.11|351.51|353.92|351.32|0
1640828730000|2021-12-30 01:45:30|353.92|351.32|353.73|351.13|353.92|351.32|353.73|351.13|0
1640828740000|2021-12-30 01:45:40|353.92|351.32|353.92|351.32|353.92|351.32|353.92|351.32|0
1640828760000|2021-12-30 01:46:00|354.1|351.5|353.92|351.32|354.1|351.5|353.92|351.32|0
1640828770000|2021-12-30 01:46:10|354.1|351.5|353.92|351.32|354.1|351.5|353.92|351.32|0
1640828780000|2021-12-30 01:46:20|354.1|351.5|354.29|351.69|354.29|351.69|354.1|351.5|0
1640828790000|2021-12-30 01:46:30|354.2|351.6|354.2|351.6|354.2|351.6|354.2|351.6|0
1640828800000|2021-12-30 01:46:40|354.29|351.69|354.1|351.5|354.29|351.69|354.1|351.5|0
1640828810000|2021-12-30 01:46:50|354.01|351.41|354.01|351.41|354.1|351.5|354.01|351.41|0
1640828820000|2021-12-30 01:47:00|353.92|351.32|353.91|351.31|353.92|351.32|353.91|351.31|0
1640828830000|2021-12-30 01:47:10|353.82|351.22|353.82|351.22|353.82|351.22|353.82|351.22|0
1640828840000|2021-12-30 01:47:20|353.91|351.31|354.1|351.5|354.1|351.5|353.91|351.31|0
1640828850000|2021-12-30 01:47:30|353.91|351.31|353.91|351.31|353.91|351.31|353.91|351.31|0
1640828860000|2021-12-30 01:47:40|354.01|351.41|354.01|351.41|354.01|351.41|353.91|351.31|0
1640828870000|2021-12-30 01:47:50|353.91|351.31|354.01|351.41|354.1|351.5|353.91|351.31|0
1640828880000|2021-12-30 01:48:00|354.1|351.5|354.1|351.5|354.1|351.5|353.91|351.31|0
1640828890000|2021-12-30 01:48:10|354.01|351.41|354.01|351.41|354.01|351.41|354.01|351.41|0
1640828900000|2021-12-30 01:48:20|353.91|351.31|354|351.4|354|351.4|353.91|351.31|0
1640828910000|2021-12-30 01:48:30|354.1|351.5|354.1|351.5|354.1|351.5|354|351.4|0
1640828920000|2021-12-30 01:48:40|354.29|351.69|354.29|351.69|354.29|351.69|354.29|351.69|0
1640828930000|2021-12-30 01:48:50|354.48|351.88|354.48|351.88|354.48|351.88|354.38|351.78|0
1640828950000|2021-12-30 01:49:10|354.29|351.69|354.29|351.69|354.29|351.69|354.29|351.69|0
1640828990000|2021-12-30 01:49:50|354.1|351.5|354.1|351.5|354.1|351.5|354.1|351.5|0
1640829000000|2021-12-30 01:50:00|353.91|351.31|353.81|351.21|353.91|351.31|353.81|351.21|0
1640829010000|2021-12-30 01:50:10|353.91|351.31|353.72|351.12|353.91|351.31|353.72|351.12|0
1640829020000|2021-12-30 01:50:20|353.81|351.21|353.81|351.21|353.81|351.21|353.81|351.21|0
1640829030000|2021-12-30 01:50:30|353.91|351.31|353.91|351.31|353.91|351.31|353.91|351.31|0
1640829040000|2021-12-30 01:50:40|353.81|351.21|353.91|351.31|353.91|351.31|353.72|351.12|0
1640829050000|2021-12-30 01:50:50|353.81|351.21|353.72|351.12|353.81|351.21|353.72|351.12|0
1640829060000|2021-12-30 01:51:00|353.81|351.21|353.81|351.21|353.91|351.31|353.81|351.21|0
1640829070000|2021-12-30 01:51:10|353.72|351.12|353.53|350.93|353.72|351.12|353.53|350.93|0
1640829090000|2021-12-30 01:51:30|353.72|351.12|353.72|351.12|353.72|351.12|353.62|351.02|0
1640829140000|2021-12-30 01:52:20|353.62|351.02|353.72|351.12|353.72|351.12|353.62|351.02|0
1640829180000|2021-12-30 01:53:00|353.91|351.31|353.81|351.21|353.91|351.31|353.81|351.21|0
1640829190000|2021-12-30 01:53:10|353.72|351.12|353.91|351.31|353.91|351.31|353.72|351.12|0
1640829220000|2021-12-30 01:53:40|354.1|351.5|354.1|351.5|354.1|351.5|354.1|351.5|0
1640829230000|2021-12-30 01:53:50|354|351.4|353.91|351.31|354|351.4|353.91|351.31|0
1640829280000|2021-12-30 01:54:40|354.1|351.5|353.91|351.31|354.1|351.5|353.91|351.31|0
1640829300000|2021-12-30 01:55:00|354.1|351.5|353.91|351.31|354.1|351.5|353.91|351.31|0
1640829310000|2021-12-30 01:55:10|354|351.4|353.91|351.31|354|351.4|353.91|351.31|0
1640829320000|2021-12-30 01:55:20|354|351.4|354|351.4|354|351.4|354|351.4|0
1640829330000|2021-12-30 01:55:30|354.1|351.5|353.91|351.31|354.1|351.5|353.91|351.31|0
1640829370000|2021-12-30 01:56:10|353.72|351.12|353.72|351.12|353.72|351.12|353.72|351.12|0
1640829380000|2021-12-30 01:56:20|353.53|350.93|353.72|351.12|353.72|351.12|353.53|350.93|0
1640829410000|2021-12-30 01:56:50|353.53|350.93|353.72|351.12|353.72|351.12|353.53|350.93|0
1640829540000|2021-12-30 01:59:00|353.91|351.31|353.91|351.31|353.91|351.31|353.91|351.31|0
1640829580000|2021-12-30 01:59:40|354.1|351.5|354.1|351.5|354.1|351.5|354.1|351.5|0
1640829590000|2021-12-30 01:59:50|353.91|351.31|353.91|351.31|353.91|351.31|353.91|351.31|0
1640829600000|2021-12-30 02:00:00|354.1|351.5|353.91|351.31|354.1|351.5|353.91|351.31|0
1640829610000|2021-12-30 02:00:10|353.72|351.12|353.91|351.31|353.91|351.31|353.72|351.12|0
1640829620000|2021-12-30 02:00:20|353.81|351.21|353.91|351.31|353.91|351.31|353.72|351.12|0
1640829630000|2021-12-30 02:00:30|353.81|351.21|353.91|351.31|353.91|351.31|353.81|351.21|0
1640829640000|2021-12-30 02:00:40|353.81|351.21|353.81|351.21|353.81|351.21|353.81|351.21|0
1640829650000|2021-12-30 02:00:50|353.72|351.12|353.91|351.31|353.91|351.31|353.72|351.12|0
1640829680000|2021-12-30 02:01:20|354|351.4|354.1|351.5|354.1|351.5|354|351.4|0
1640829690000|2021-12-30 02:01:30|354.09|351.49|354.09|351.49|354.09|351.49|354.09|351.49|0
1640829700000|2021-12-30 02:01:40|354.28|351.68|354.66|352.06|354.66|352.06|354.28|351.68|0
1640829710000|2021-12-30 02:01:50|354.75|352.15|354.66|352.06|354.75|352.15|354.66|352.06|0
1640829720000|2021-12-30 02:02:00|355.04|352.44|355.04|352.44|355.04|352.44|355.04|352.44|0
1640829730000|2021-12-30 02:02:10|355.23|352.63|355.23|352.63|355.23|352.63|355.23|352.63|0
1640829740000|2021-12-30 02:02:20|355.42|352.82|355.42|352.82|355.42|352.82|355.23|352.63|0
1640829750000|2021-12-30 02:02:30|355.23|352.63|355.04|352.44|355.23|352.63|355.04|352.44|0
1640829770000|2021-12-30 02:02:50|355.23|352.63|355.23|352.63|355.23|352.63|355.23|352.63|0
1640829780000|2021-12-30 02:03:00|355.42|352.82|355.23|352.63|355.42|352.82|355.23|352.63|0
1640829810000|2021-12-30 02:03:30|355.04|352.44|355.23|352.63|355.23|352.63|355.04|352.44|0
1640829820000|2021-12-30 02:03:40|355.32|352.72|355.23|352.63|355.42|352.82|355.23|352.63|0
1640829840000|2021-12-30 02:04:00|355.32|352.72|355.32|352.72|355.32|352.72|355.32|352.72|0
1640829850000|2021-12-30 02:04:10|355.23|352.63|355.23|352.63|355.23|352.63|355.23|352.63|0
1640829900000|2021-12-30 02:05:00|355.04|352.44|355.04|352.44|355.04|352.44|354.85|352.25|0
1640829910000|2021-12-30 02:05:10|354.94|352.34|355.04|352.44|355.04|352.44|354.94|352.34|0
1640829970000|2021-12-30 02:06:10|354.94|352.34|355.04|352.44|355.04|352.44|354.94|352.34|0
1640829990000|2021-12-30 02:06:30|354.85|352.25|354.85|352.25|354.85|352.25|354.85|352.25|0
1640830010000|2021-12-30 02:06:50|355.04|352.44|355.04|352.44|355.04|352.44|354.94|352.34|0
1640830020000|2021-12-30 02:07:00|354.85|352.25|354.85|352.25|354.85|352.25|354.85|352.25|0
1640830050000|2021-12-30 02:07:30|355.04|352.44|355.04|352.44|355.04|352.44|355.04|352.44|0
1640830100000|2021-12-30 02:08:20|354.66|352.06|354.66|352.06|354.66|352.06|354.66|352.06|0
1640830190000|2021-12-30 02:09:50|354.75|352.15|354.66|352.06|354.75|352.15|354.66|352.06|0
1640830200000|2021-12-30 02:10:00|354.47|351.87|354.28|351.68|354.47|351.87|354.28|351.68|0
1640830210000|2021-12-30 02:10:10|354.47|351.87|354.47|351.87|354.47|351.87|354.47|351.87|0
1640830230000|2021-12-30 02:10:30|354.28|351.68|354.28|351.68|354.28|351.68|354.09|351.49|0
1640830260000|2021-12-30 02:11:00|354.09|351.49|354.28|351.68|354.28|351.68|354.09|351.49|0
1640830280000|2021-12-30 02:11:20|354.47|351.87|354.09|351.49|354.47|351.87|354.09|351.49|0
1640830310000|2021-12-30 02:11:50|353.9|351.3|353.9|351.3|353.9|351.3|353.9|351.3|0
1640830330000|2021-12-30 02:12:10|353.71|351.11|353.71|351.11|353.71|351.11|353.71|351.11|0
1640830340000|2021-12-30 02:12:20|353.8|351.2|353.71|351.11|353.8|351.2|353.71|351.11|0
1640830370000|2021-12-30 02:12:50|353.52|350.92|353.71|351.11|353.71|351.11|353.52|350.92|0
1640830390000|2021-12-30 02:13:10|353.61|351.01|353.71|351.11|353.71|351.11|353.61|351.01|0
1640830400000|2021-12-30 02:13:20|353.61|351.01|353.52|350.92|353.61|351.01|353.52|350.92|0
1640830410000|2021-12-30 02:13:30|353.71|351.11|353.52|350.92|353.71|351.11|353.52|350.92|0
1640830420000|2021-12-30 02:13:40|353.42|350.82|353.52|350.92|353.52|350.92|353.42|350.82|0
1640830440000|2021-12-30 02:14:00|353.42|350.82|353.42|350.82|353.52|350.92|353.42|350.82|0
1640830450000|2021-12-30 02:14:10|353.33|350.73|353.33|350.73|353.33|350.73|353.33|350.73|0
1640830460000|2021-12-30 02:14:20|353.52|350.92|353.33|350.73|353.52|350.92|353.33|350.73|0
1640830470000|2021-12-30 02:14:30|353.14|350.54|353.23|350.63|353.23|350.63|353.14|350.54|0
1640830480000|2021-12-30 02:14:40|353.14|350.54|353.14|350.54|353.14|350.54|353.14|350.54|0
1640830490000|2021-12-30 02:14:50|353.33|350.73|353.14|350.54|353.33|350.73|353.14|350.54|0
1640830500000|2021-12-30 02:15:00|353.33|350.73|353.33|350.73|353.33|350.73|353.33|350.73|0
1640830510000|2021-12-30 02:15:10|353.42|350.82|353.52|350.92|353.52|350.92|353.42|350.82|0
1640830520000|2021-12-30 02:15:20|353.71|351.11|353.52|350.92|353.71|351.11|353.52|350.92|0
1640830530000|2021-12-30 02:15:30|353.71|351.11|353.52|350.92|353.71|351.11|353.52|350.92|0
1640830540000|2021-12-30 02:15:40|353.71|351.11|353.52|350.92|353.71|351.11|353.52|350.92|0
1640830560000|2021-12-30 02:16:00|353.42|350.82|353.33|350.73|353.42|350.82|353.33|350.73|0
1640830570000|2021-12-30 02:16:10|353.42|350.82|353.52|350.92|353.52|350.92|353.42|350.82|0
1640830590000|2021-12-30 02:16:30|353.33|350.73|353.33|350.73|353.33|350.73|353.33|350.73|0
1640830600000|2021-12-30 02:16:40|353.14|350.54|353.14|350.54|353.14|350.54|353.14|350.54|0
1640830610000|2021-12-30 02:16:50|353.33|350.73|353.33|350.73|353.33|350.73|353.33|350.73|0
1640830630000|2021-12-30 02:17:10|353.42|350.82|353.33|350.73|353.42|350.82|353.33|350.73|0
1640830640000|2021-12-30 02:17:20|353.14|350.54|353.33|350.73|353.33|350.73|353.14|350.54|0
1640830650000|2021-12-30 02:17:30|353.23|350.63|353.14|350.54|353.23|350.63|353.14|350.54|0
1640830660000|2021-12-30 02:17:40|353.33|350.73|353.23|350.63|353.33|350.73|353.23|350.63|0
1640830670000|2021-12-30 02:17:50|353.33|350.73|353.33|350.73|353.33|350.73|353.23|350.63|0
1640830680000|2021-12-30 02:18:00|353.42|350.82|353.52|350.92|353.52|350.92|353.42|350.82|0
1640830750000|2021-12-30 02:19:10|353.71|351.11|353.71|351.11|353.71|351.11|353.71|351.11|0
1640830760000|2021-12-30 02:19:20|353.52|350.92|353.52|350.92|353.52|350.92|353.42|350.82|0
1640830780000|2021-12-30 02:19:40|353.42|350.82|353.52|350.92|353.52|350.92|353.42|350.82|0
1640830790000|2021-12-30 02:19:50|353.42|350.82|353.33|350.73|353.42|350.82|353.33|350.73|0
1640830800000|2021-12-30 02:20:00|353.42|350.82|353.52|350.92|353.52|350.92|353.42|350.82|0
1640830810000|2021-12-30 02:20:10|353.42|350.82|353.52|350.92|353.52|350.92|353.42|350.82|0
1640830820000|2021-12-30 02:20:20|353.33|350.73|353.33|350.73|353.33|350.73|353.33|350.73|0
1640830880000|2021-12-30 02:21:20|353.23|350.63|353.23|350.63|353.23|350.63|353.23|350.63|0
1640830890000|2021-12-30 02:21:30|353.33|350.73|353.33|350.73|353.33|350.73|353.33|350.73|0
1640830900000|2021-12-30 02:21:40|353.14|350.54|353.14|350.54|353.14|350.54|353.14|350.54|0
1640830920000|2021-12-30 02:22:00|353.04|350.44|352.95|350.35|353.04|350.44|352.95|350.35|0
1640830930000|2021-12-30 02:22:10|353.14|350.54|353.33|350.73|353.33|350.73|353.14|350.54|0
1640830940000|2021-12-30 02:22:20|353.42|350.82|353.42|350.82|353.42|350.82|353.42|350.82|0
1640830950000|2021-12-30 02:22:30|353.33|350.73|353.33|350.73|353.33|350.73|353.33|350.73|0
1640830990000|2021-12-30 02:23:10|353.42|350.82|353.51|350.91|353.51|350.91|353.42|350.82|0
1640831010000|2021-12-30 02:23:30|353.42|350.82|353.33|350.73|353.42|350.82|353.33|350.73|0
1640831020000|2021-12-30 02:23:40|353.51|350.91|353.51|350.91|353.51|350.91|353.51|350.91|0
1640831040000|2021-12-30 02:24:00|353.7|351.1|353.51|350.91|353.7|351.1|353.51|350.91|0
1640831050000|2021-12-30 02:24:10|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1640831080000|2021-12-30 02:24:40|353.51|350.91|353.51|350.91|353.51|350.91|353.51|350.91|0
1640831100000|2021-12-30 02:25:00|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1640831150000|2021-12-30 02:25:50|353.6|351|353.7|351.1|353.7|351.1|353.6|351|0
1640831160000|2021-12-30 02:26:00|353.6|351|353.6|351|353.6|351|353.6|351|0
1640831170000|2021-12-30 02:26:10|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1640831270000|2021-12-30 02:27:50|353.51|350.91|353.7|351.1|353.7|351.1|353.51|350.91|0
1640831290000|2021-12-30 02:28:10|353.6|351|353.7|351.1|353.7|351.1|353.6|351|0
1640831300000|2021-12-30 02:28:20|353.51|350.91|353.7|351.1|353.7|351.1|353.51|350.91|0
1640831320000|2021-12-30 02:28:40|353.6|351|353.6|351|353.6|351|353.6|351|0
1640831330000|2021-12-30 02:28:50|353.7|351.1|353.6|351|353.7|351.1|353.6|351|0
1640831340000|2021-12-30 02:29:00|353.7|351.1|353.51|350.91|353.7|351.1|353.51|350.91|0
1640831370000|2021-12-30 02:29:30|353.41|350.81|353.41|350.81|353.41|350.81|353.41|350.81|0
1640831380000|2021-12-30 02:29:40|353.51|350.91|353.51|350.91|353.51|350.91|353.51|350.91|0
1640831390000|2021-12-30 02:29:50|353.32|350.72|353.41|350.81|353.51|350.91|353.32|350.72|0
1640831400000|2021-12-30 02:30:00|353.51|350.91|353.7|351.1|353.7|351.1|353.51|350.91|0
1640831430000|2021-12-30 02:30:30|353.6|351|353.6|351|353.6|351|353.6|351|0
1640831440000|2021-12-30 02:30:40|353.51|350.91|353.51|350.91|353.51|350.91|353.51|350.91|0
1640831450000|2021-12-30 02:30:50|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1640831460000|2021-12-30 02:31:00|353.6|351|353.6|351|353.6|351|353.6|351|0
1640831470000|2021-12-30 02:31:10|353.51|350.91|353.51|350.91|353.51|350.91|353.51|350.91|0
1640831480000|2021-12-30 02:31:20|353.32|350.72|353.32|350.72|353.32|350.72|353.32|350.72|0
1640831490000|2021-12-30 02:31:30|353.13|350.53|353.32|350.72|353.32|350.72|353.13|350.53|0
1640831500000|2021-12-30 02:31:40|353.13|350.53|353.13|350.53|353.13|350.53|353.13|350.53|0
1640831510000|2021-12-30 02:31:50|353.03|350.43|353.13|350.53|353.13|350.53|352.94|350.34|0
1640831520000|2021-12-30 02:32:00|352.94|350.34|353.13|350.53|353.13|350.53|352.94|350.34|0
1640831530000|2021-12-30 02:32:10|353.22|350.62|353.32|350.72|353.32|350.72|353.22|350.62|0
1640831540000|2021-12-30 02:32:20|353.51|350.91|353.51|350.91|353.51|350.91|353.51|350.91|0
1640831550000|2021-12-30 02:32:30|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1640831560000|2021-12-30 02:32:40|353.6|351|353.6|351|353.6|351|353.6|351|0
1640831570000|2021-12-30 02:32:50|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1640831600000|2021-12-30 02:33:20|353.89|351.29|353.89|351.29|353.89|351.29|353.79|351.19|0
1640831610000|2021-12-30 02:33:30|353.79|351.19|353.89|351.29|353.89|351.29|353.79|351.19|0
1640831620000|2021-12-30 02:33:40|353.7|351.1|353.7|351.1|353.89|351.29|353.7|351.1|0
1640831680000|2021-12-30 02:34:40|353.6|351|353.7|351.1|353.7|351.1|353.6|351|0
1640831690000|2021-12-30 02:34:50|353.6|351|353.7|351.1|353.7|351.1|353.6|351|0
1640831700000|2021-12-30 02:35:00|353.51|350.91|353.51|350.91|353.51|350.91|353.51|350.91|0
1640831710000|2021-12-30 02:35:10|353.32|350.72|353.32|350.72|353.32|350.72|353.32|350.72|0
1640831730000|2021-12-30 02:35:30|353.41|350.81|353.32|350.72|353.41|350.81|353.32|350.72|0
1640831740000|2021-12-30 02:35:40|353.13|350.53|353.13|350.53|353.13|350.53|353.13|350.53|0
1640831760000|2021-12-30 02:36:00|353.03|350.43|353.13|350.53|353.13|350.53|352.94|350.34|0
1640831770000|2021-12-30 02:36:10|353.03|350.43|352.94|350.34|353.03|350.43|352.94|350.34|0
1640831790000|2021-12-30 02:36:30|353.13|350.53|353.13|350.53|353.13|350.53|353.13|350.53|0
1640831800000|2021-12-30 02:36:40|353.03|350.43|352.94|350.34|353.03|350.43|352.94|350.34|0
1640831820000|2021-12-30 02:37:00|353.03|350.43|353.13|350.53|353.13|350.53|353.03|350.43|0
1640831860000|2021-12-30 02:37:40|353.22|350.62|353.22|350.62|353.22|350.62|353.22|350.62|0
1640831870000|2021-12-30 02:37:50|353.32|350.72|353.32|350.72|353.32|350.72|353.32|350.72|0
1640831880000|2021-12-30 02:38:00|353.22|350.62|353.32|350.72|353.32|350.72|353.13|350.53|0
1640831890000|2021-12-30 02:38:10|353.13|350.53|353.13|350.53|353.13|350.53|353.13|350.53|0
1640831960000|2021-12-30 02:39:20|353.03|350.43|353.03|350.43|353.03|350.43|353.03|350.43|0
1640831970000|2021-12-30 02:39:30|353.13|350.53|353.31|350.71|353.32|350.72|353.13|350.53|0
1640831980000|2021-12-30 02:39:40|353.5|350.9|353.5|350.9|353.5|350.9|353.5|350.9|0
1640832000000|2021-12-30 02:40:00|353.31|350.71|353.13|350.53|353.31|350.71|353.13|350.53|0
1640832030000|2021-12-30 02:40:30|352.94|350.34|352.94|350.34|352.94|350.34|352.94|350.34|0
1640832040000|2021-12-30 02:40:40|353.13|350.53|352.75|350.15|353.13|350.53|352.75|350.15|0
1640832050000|2021-12-30 02:40:50|352.65|350.05|352.56|349.96|352.65|350.05|352.56|349.96|0
1640832060000|2021-12-30 02:41:00|352.75|350.15|352.75|350.15|352.75|350.15|352.65|350.05|0
1640832070000|2021-12-30 02:41:10|352.94|350.34|352.94|350.34|352.94|350.34|352.94|350.34|0
1640832100000|2021-12-30 02:41:40|352.84|350.24|352.84|350.24|352.84|350.24|352.84|350.24|0
1640832110000|2021-12-30 02:41:50|352.94|350.34|353.12|350.52|353.12|350.52|352.94|350.34|0
1640832130000|2021-12-30 02:42:10|353.31|350.71|353.31|350.71|353.31|350.71|353.31|350.71|0
1640832140000|2021-12-30 02:42:20|353.4|350.8|353.5|350.9|353.5|350.9|353.4|350.8|0
1640832150000|2021-12-30 02:42:30|353.4|350.8|353.31|350.71|353.5|350.9|353.31|350.71|0
1640832160000|2021-12-30 02:42:40|353.4|350.8|353.31|350.71|353.5|350.9|353.31|350.71|0
1640832180000|2021-12-30 02:43:00|353.5|350.9|353.5|350.9|353.5|350.9|353.5|350.9|0
1640832190000|2021-12-30 02:43:10|353.4|350.8|353.4|350.8|353.5|350.9|353.4|350.8|0
1640832200000|2021-12-30 02:43:20|353.31|350.71|353.31|350.71|353.31|350.71|353.31|350.71|0
1640832290000|2021-12-30 02:44:50|353.21|350.61|353.31|350.71|353.31|350.71|353.21|350.61|0
1640832300000|2021-12-30 02:45:00|353.12|350.52|353.31|350.71|353.31|350.71|353.12|350.52|0
1640832310000|2021-12-30 02:45:10|353.12|350.52|353.12|350.52|353.12|350.52|353.12|350.52|0
1640832320000|2021-12-30 02:45:20|353.31|350.71|353.31|350.71|353.31|350.71|353.31|350.71|0
1640832360000|2021-12-30 02:46:00|353.21|350.61|353.31|350.71|353.31|350.71|353.21|350.61|0
1640832370000|2021-12-30 02:46:10|353.12|350.52|353.31|350.71|353.31|350.71|353.12|350.52|0
1640832380000|2021-12-30 02:46:20|353.12|350.52|353.12|350.52|353.12|350.52|353.12|350.52|0
1640832440000|2021-12-30 02:47:20|353.31|350.71|353.31|350.71|353.31|350.71|353.31|350.71|0
1640832450000|2021-12-30 02:47:30|353.21|350.61|353.31|350.71|353.31|350.71|353.21|350.61|0
1640832470000|2021-12-30 02:47:50|353.5|350.9|353.59|350.99|353.59|350.99|353.5|350.9|0
1640832480000|2021-12-30 02:48:00|353.69|351.09|353.5|350.9|353.69|351.09|353.5|350.9|0
1640832490000|2021-12-30 02:48:10|353.69|351.09|353.5|350.9|353.69|351.09|353.5|350.9|0
1640832500000|2021-12-30 02:48:20|353.59|350.99|353.59|350.99|353.59|350.99|353.59|350.99|0
1640832510000|2021-12-30 02:48:30|353.69|351.09|353.69|351.09|353.69|351.09|353.69|351.09|0
1640832520000|2021-12-30 02:48:40|353.5|350.9|353.5|350.9|353.5|350.9|353.5|350.9|0
1640832530000|2021-12-30 02:48:50|353.69|351.09|353.69|351.09|353.69|351.09|353.69|351.09|0
1640832540000|2021-12-30 02:49:00|353.5|350.9|353.5|350.9|353.5|350.9|353.5|350.9|0
1640832600000|2021-12-30 02:50:00|353.69|351.09|353.5|350.9|353.69|351.09|353.5|350.9|0
1640832650000|2021-12-30 02:50:50|353.4|350.8|353.4|350.8|353.4|350.8|353.4|350.8|0
1640832660000|2021-12-30 02:51:00|353.31|350.71|353.4|350.8|353.4|350.8|353.31|350.71|0
1640832670000|2021-12-30 02:51:10|353.5|350.9|353.4|350.8|353.5|350.9|353.4|350.8|0
1640832680000|2021-12-30 02:51:20|353.31|350.71|353.5|350.9|353.5|350.9|353.31|350.71|0
1640832710000|2021-12-30 02:51:50|353.4|350.8|353.31|350.71|353.4|350.8|353.31|350.71|0
1640832720000|2021-12-30 02:52:00|353.12|350.52|353.12|350.52|353.12|350.52|353.12|350.52|0
1640832740000|2021-12-30 02:52:20|352.93|350.33|352.93|350.33|352.93|350.33|352.93|350.33|0
1640832760000|2021-12-30 02:52:40|352.74|350.14|352.74|350.14|352.74|350.14|352.74|350.14|0
1640832770000|2021-12-30 02:52:50|352.55|349.95|352.74|350.14|352.74|350.14|352.55|349.95|0
1640832790000|2021-12-30 02:53:10|352.93|350.33|352.74|350.14|352.93|350.33|352.74|350.14|0
1640832820000|2021-12-30 02:53:40|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1640832830000|2021-12-30 02:53:50|352.64|350.04|352.64|350.04|352.64|350.04|352.55|349.95|0
1640832840000|2021-12-30 02:54:00|352.74|350.14|352.64|350.04|352.74|350.14|352.55|349.95|0
1640832850000|2021-12-30 02:54:10|352.74|350.14|352.74|350.14|352.74|350.14|352.74|350.14|0
1640832900000|2021-12-30 02:55:00|352.55|349.95|352.55|349.95|352.74|350.14|352.55|349.95|0
1640832910000|2021-12-30 02:55:10|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640832930000|2021-12-30 02:55:30|352.17|349.57|351.98|349.38|352.17|349.57|351.98|349.38|0
1640832940000|2021-12-30 02:55:40|352.17|349.57|352.17|349.57|352.17|349.57|352.17|349.57|0
1640832950000|2021-12-30 02:55:50|352.07|349.47|352.07|349.47|352.07|349.47|351.98|349.38|0
1640832960000|2021-12-30 02:56:00|351.98|349.38|352.07|349.47|352.07|349.47|351.98|349.38|0
1640832970000|2021-12-30 02:56:10|351.98|349.38|351.98|349.38|351.98|349.38|351.98|349.38|0
1640832980000|2021-12-30 02:56:20|352.17|349.57|351.98|349.38|352.17|349.57|351.98|349.38|0
1640832990000|2021-12-30 02:56:30|352.07|349.47|352.07|349.47|352.07|349.47|352.07|349.47|0
1640833000000|2021-12-30 02:56:40|352.17|349.57|352.07|349.47|352.17|349.57|352.07|349.47|0
1640833010000|2021-12-30 02:56:50|351.98|349.38|352.17|349.57|352.17|349.57|351.98|349.38|0
1640833020000|2021-12-30 02:57:00|352.07|349.47|352.17|349.57|352.17|349.57|352.07|349.47|0
1640833030000|2021-12-30 02:57:10|351.98|349.38|352.17|349.57|352.17|349.57|351.98|349.38|0
1640833040000|2021-12-30 02:57:20|351.98|349.38|351.98|349.38|351.98|349.38|351.98|349.38|0
1640833050000|2021-12-30 02:57:30|352.17|349.57|352.17|349.57|352.17|349.57|352.17|349.57|0
1640833070000|2021-12-30 02:57:50|352.36|349.76|352.17|349.57|352.36|349.76|352.17|349.57|0
1640833080000|2021-12-30 02:58:00|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640833120000|2021-12-30 02:58:40|352.17|349.57|352.17|349.57|352.17|349.57|352.17|349.57|0
1640833130000|2021-12-30 02:58:50|352.26|349.66|352.26|349.66|352.26|349.66|352.26|349.66|0
1640833140000|2021-12-30 02:59:00|352.17|349.57|352.36|349.76|352.36|349.76|352.17|349.57|0
1640833150000|2021-12-30 02:59:10|352.26|349.66|352.17|349.57|352.26|349.66|352.17|349.57|0
1640833160000|2021-12-30 02:59:20|352.36|349.76|352.36|349.76|352.36|349.76|352.26|349.66|0
1640833170000|2021-12-30 02:59:30|352.26|349.66|352.36|349.76|352.36|349.76|352.26|349.66|0
1640833190000|2021-12-30 02:59:50|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1640833200000|2021-12-30 03:00:00|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640833210000|2021-12-30 03:00:10|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1640833240000|2021-12-30 03:00:40|352.64|350.04|352.55|349.95|352.64|350.04|352.55|349.95|0
1640833250000|2021-12-30 03:00:50|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640833260000|2021-12-30 03:01:00|352.17|349.57|352.36|349.76|352.36|349.76|352.17|349.57|0
1640833270000|2021-12-30 03:01:10|352.26|349.66|352.36|349.76|352.36|349.76|352.17|349.57|0
1640833280000|2021-12-30 03:01:20|352.26|349.66|352.36|349.76|352.36|349.76|352.26|349.66|0
1640833290000|2021-12-30 03:01:30|352.17|349.57|352.26|349.66|352.36|349.76|352.17|349.57|0
1640833300000|2021-12-30 03:01:40|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640833310000|2021-12-30 03:01:50|352.45|349.85|352.55|349.95|352.55|349.95|352.45|349.85|0
1640833320000|2021-12-30 03:02:00|352.45|349.85|352.36|349.76|352.45|349.85|352.36|349.76|0
1640833330000|2021-12-30 03:02:10|352.45|349.85|352.55|349.95|352.55|349.95|352.36|349.76|0
1640833350000|2021-12-30 03:02:30|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640833390000|2021-12-30 03:03:10|352.54|349.94|352.54|349.94|352.54|349.94|352.54|349.94|0
1640833400000|2021-12-30 03:03:20|352.73|350.13|352.73|350.13|352.73|350.13|352.73|350.13|0
1640833440000|2021-12-30 03:04:00|352.82|350.22|352.82|350.22|352.92|350.32|352.82|350.22|0
1640833450000|2021-12-30 03:04:10|352.92|350.32|352.92|350.32|352.92|350.32|352.92|350.32|0
1640833460000|2021-12-30 03:04:20|353.11|350.51|353.11|350.51|353.11|350.51|353.11|350.51|0
1640833480000|2021-12-30 03:04:40|353.2|350.6|353.3|350.7|353.3|350.7|353.2|350.6|0
1640833490000|2021-12-30 03:04:50|353.2|350.6|353.2|350.6|353.2|350.6|353.2|350.6|0
1640833500000|2021-12-30 03:05:00|353.11|350.51|353.11|350.51|353.11|350.51|353.11|350.51|0
1640833510000|2021-12-30 03:05:10|352.92|350.32|352.92|350.32|353.11|350.51|352.92|350.32|0
1640833520000|2021-12-30 03:05:20|353.01|350.41|352.92|350.32|353.11|350.51|352.92|350.32|0
1640833530000|2021-12-30 03:05:30|352.73|350.13|352.73|350.13|352.73|350.13|352.73|350.13|0
1640833550000|2021-12-30 03:05:50|352.92|350.32|353.11|350.51|353.11|350.51|352.92|350.32|0
1640833560000|2021-12-30 03:06:00|353.01|350.41|353.11|350.51|353.11|350.51|353.01|350.41|0
1640833600000|2021-12-30 03:06:40|352.92|350.32|352.92|350.32|352.92|350.32|352.92|350.32|0
1640833620000|2021-12-30 03:07:00|353.01|350.41|353.11|350.51|353.11|350.51|353.01|350.41|0
1640833630000|2021-12-30 03:07:10|353.3|350.7|353.3|350.7|353.3|350.7|353.3|350.7|0
1640833640000|2021-12-30 03:07:20|353.11|350.51|353.2|350.6|353.2|350.6|353.11|350.51|0
1640833650000|2021-12-30 03:07:30|353.11|350.51|353.11|350.51|353.11|350.51|353.11|350.51|0
1640833680000|2021-12-30 03:08:00|352.82|350.22|352.82|350.22|352.82|350.22|352.82|350.22|0
1640833690000|2021-12-30 03:08:10|352.92|350.32|352.92|350.32|352.92|350.32|352.92|350.32|0
1640833800000|2021-12-30 03:10:00|352.82|350.22|352.82|350.22|352.82|350.22|352.82|350.22|0
1640833810000|2021-12-30 03:10:10|352.92|350.32|352.92|350.32|352.92|350.32|352.92|350.32|0
1640833840000|2021-12-30 03:10:40|352.73|350.13|352.73|350.13|352.73|350.13|352.73|350.13|0
1640833890000|2021-12-30 03:11:30|352.82|350.22|352.73|350.13|352.82|350.22|352.73|350.13|0
1640833920000|2021-12-30 03:12:00|352.54|349.94|352.54|349.94|352.54|349.94|352.54|349.94|0
1640833930000|2021-12-30 03:12:10|352.35|349.75|352.35|349.75|352.35|349.75|352.35|349.75|0
1640833940000|2021-12-30 03:12:20|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640833970000|2021-12-30 03:12:50|351.97|349.37|352.16|349.56|352.16|349.56|351.97|349.37|0
1640833980000|2021-12-30 03:13:00|352.35|349.75|352.35|349.75|352.35|349.75|352.35|349.75|0
1640834000000|2021-12-30 03:13:20|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834010000|2021-12-30 03:13:30|352.35|349.75|352.35|349.75|352.35|349.75|352.35|349.75|0
1640834020000|2021-12-30 03:13:40|352.25|349.65|352.35|349.75|352.35|349.75|352.25|349.65|0
1640834030000|2021-12-30 03:13:50|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834040000|2021-12-30 03:14:00|352.06|349.46|351.97|349.37|352.16|349.56|351.97|349.37|0
1640834050000|2021-12-30 03:14:10|352.06|349.46|351.97|349.37|352.06|349.46|351.97|349.37|0
1640834070000|2021-12-30 03:14:30|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834090000|2021-12-30 03:14:50|352.25|349.65|352.16|349.56|352.25|349.65|352.16|349.56|0
1640834100000|2021-12-30 03:15:00|352.35|349.75|352.35|349.75|352.35|349.75|352.35|349.75|0
1640834110000|2021-12-30 03:15:10|352.25|349.65|352.25|349.65|352.35|349.75|352.25|349.65|0
1640834120000|2021-12-30 03:15:20|352.35|349.75|352.35|349.75|352.35|349.75|352.35|349.75|0
1640834150000|2021-12-30 03:15:50|352.54|349.94|352.54|349.94|352.54|349.94|352.54|349.94|0
1640834180000|2021-12-30 03:16:20|352.35|349.75|352.35|349.75|352.44|349.84|352.35|349.75|0
1640834220000|2021-12-30 03:17:00|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834230000|2021-12-30 03:17:10|352.35|349.75|352.35|349.75|352.35|349.75|352.35|349.75|0
1640834240000|2021-12-30 03:17:20|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834250000|2021-12-30 03:17:30|352.06|349.46|351.97|349.37|352.06|349.46|351.97|349.37|0
1640834260000|2021-12-30 03:17:40|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834280000|2021-12-30 03:18:00|351.97|349.37|352.06|349.46|352.06|349.46|351.97|349.37|0
1640834290000|2021-12-30 03:18:10|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834360000|2021-12-30 03:19:20|351.97|349.37|351.97|349.37|351.97|349.37|351.97|349.37|0
1640834370000|2021-12-30 03:19:30|352.16|349.56|352.06|349.46|352.16|349.56|352.06|349.46|0
1640834380000|2021-12-30 03:19:40|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834390000|2021-12-30 03:19:50|352.35|349.75|352.35|349.75|352.35|349.75|352.35|349.75|0
1640834400000|2021-12-30 03:20:00|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834410000|2021-12-30 03:20:10|352.25|349.65|352.25|349.65|352.25|349.65|352.25|349.65|0
1640834420000|2021-12-30 03:20:20|352.16|349.56|352.25|349.65|352.35|349.75|352.16|349.56|0
1640834430000|2021-12-30 03:20:30|352.34|349.74|352.16|349.56|352.34|349.74|352.16|349.56|0
1640834470000|2021-12-30 03:21:10|351.97|349.37|351.97|349.37|351.97|349.37|351.97|349.37|0
1640834480000|2021-12-30 03:21:20|352.06|349.46|352.06|349.46|352.06|349.46|352.06|349.46|0
1640834490000|2021-12-30 03:21:30|352.16|349.56|352.06|349.46|352.16|349.56|352.06|349.46|0
1640834500000|2021-12-30 03:21:40|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834510000|2021-12-30 03:21:50|352.34|349.74|352.16|349.56|352.34|349.74|352.16|349.56|0
1640834520000|2021-12-30 03:22:00|352.34|349.74|352.34|349.74|352.34|349.74|352.34|349.74|0
1640834530000|2021-12-30 03:22:10|352.16|349.56|352.16|349.56|352.16|349.56|352.16|349.56|0
1640834550000|2021-12-30 03:22:30|352.34|349.74|352.34|349.74|352.34|349.74|352.34|349.74|0
1640834580000|2021-12-30 03:23:00|352.25|349.65|352.34|349.74|352.34|349.74|352.25|349.65|0
1640834620000|2021-12-30 03:23:40|352.15|349.55|352.15|349.55|352.15|349.55|352.15|349.55|0
1640834640000|2021-12-30 03:24:00|352.24|349.64|352.15|349.55|352.24|349.64|352.15|349.55|0
1640834650000|2021-12-30 03:24:10|352.24|349.64|352.24|349.64|352.24|349.64|352.15|349.55|0
1640834660000|2021-12-30 03:24:20|352.15|349.55|352.34|349.74|352.34|349.74|352.15|349.55|0
1640834700000|2021-12-30 03:25:00|352.15|349.55|352.15|349.55|352.15|349.55|352.15|349.55|0
1640834750000|2021-12-30 03:25:50|352.05|349.45|352.05|349.45|352.05|349.45|352.05|349.45|0
1640834760000|2021-12-30 03:26:00|351.96|349.36|351.96|349.36|351.96|349.36|351.96|349.36|0
1640834770000|2021-12-30 03:26:10|352.05|349.45|351.96|349.36|352.05|349.45|351.96|349.36|0
1640834810000|2021-12-30 03:26:50|351.87|349.27|351.77|349.17|351.87|349.27|351.77|349.17|0
1640834830000|2021-12-30 03:27:10|351.59|348.99|351.59|348.99|351.59|348.99|351.59|348.99|0
1640834840000|2021-12-30 03:27:20|351.4|348.8|351.4|348.8|351.59|348.99|351.4|348.8|0
1640834850000|2021-12-30 03:27:30|351.59|348.99|351.4|348.8|351.59|348.99|351.4|348.8|0
1640834860000|2021-12-30 03:27:40|351.49|348.89|351.4|348.8|351.49|348.89|351.4|348.8|0
1640834870000|2021-12-30 03:27:50|351.59|348.99|351.59|348.99|351.59|348.99|351.49|348.89|0
1640834940000|2021-12-30 03:29:00|351.58|348.98|351.58|348.98|351.58|348.98|351.58|348.98|0
1640834960000|2021-12-30 03:29:20|351.49|348.89|351.4|348.8|351.49|348.89|351.4|348.8|0
1640835000000|2021-12-30 03:30:00|351.58|348.98|351.58|348.98|351.58|348.98|351.4|348.8|0
1640835010000|2021-12-30 03:30:10|351.67|349.07|351.77|349.17|351.77|349.17|351.67|349.07|0
1640835030000|2021-12-30 03:30:30|351.58|348.98|351.58|348.98|351.58|348.98|351.58|348.98|0
1640835050000|2021-12-30 03:30:50|351.4|348.8|351.4|348.8|351.4|348.8|351.4|348.8|0
1640835070000|2021-12-30 03:31:10|351.58|348.98|351.58|348.98|351.58|348.98|351.49|348.89|0
1640835080000|2021-12-30 03:31:20|351.77|349.17|351.77|349.17|351.77|349.17|351.67|349.07|0
1640835090000|2021-12-30 03:31:30|351.67|349.07|351.58|348.98|351.67|349.07|351.58|348.98|0
1640835190000|2021-12-30 03:33:10|351.39|348.79|351.39|348.79|351.39|348.79|351.39|348.79|0
1640835230000|2021-12-30 03:33:50|351.58|348.98|351.48|348.88|351.58|348.98|351.48|348.88|0
1640835240000|2021-12-30 03:34:00|351.58|348.98|351.39|348.79|351.58|348.98|351.39|348.79|0
1640835250000|2021-12-30 03:34:10|351.48|348.88|351.48|348.88|351.58|348.98|351.48|348.88|0
1640835260000|2021-12-30 03:34:20|351.39|348.79|351.39|348.79|351.39|348.79|351.39|348.79|0
1640835270000|2021-12-30 03:34:30|351.29|348.69|351.39|348.79|351.39|348.79|351.29|348.69|0
1640835280000|2021-12-30 03:34:40|351.58|348.98|351.48|348.88|351.58|348.98|351.48|348.88|0
1640835290000|2021-12-30 03:34:50|351.58|348.98|351.39|348.79|351.58|348.98|351.39|348.79|0
1640835300000|2021-12-30 03:35:00|351.58|348.98|351.58|348.98|351.58|348.98|351.58|348.98|0
1640835310000|2021-12-30 03:35:10|351.48|348.88|351.39|348.79|351.58|348.98|351.39|348.79|0
1640835420000|2021-12-30 03:37:00|351.48|348.88|351.48|348.88|351.48|348.88|351.48|348.88|0
1640835430000|2021-12-30 03:37:10|351.58|348.98|351.48|348.88|351.58|348.98|351.48|348.88|0
1640835440000|2021-12-30 03:37:20|351.58|348.98|351.39|348.79|351.58|348.98|351.39|348.79|0
1640835480000|2021-12-30 03:38:00|351.58|348.98|351.58|348.98|351.58|348.98|351.58|348.98|0
1640835610000|2021-12-30 03:40:10|351.77|349.17|351.77|349.17|351.77|349.17|351.77|349.17|0
1640835720000|2021-12-30 03:42:00|351.95|349.35|351.77|349.17|351.95|349.35|351.77|349.17|0
1640835760000|2021-12-30 03:42:40|351.76|349.16|351.76|349.16|351.76|349.16|351.76|349.16|0
1640835880000|2021-12-30 03:44:40|351.95|349.35|351.76|349.16|351.95|349.35|351.76|349.16|0
1640835920000|2021-12-30 03:45:20|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1640836000000|2021-12-30 03:46:40|352.14|349.54|352.04|349.44|352.14|349.54|352.04|349.44|0
1640836010000|2021-12-30 03:46:50|351.95|349.35|352.04|349.44|352.04|349.44|351.95|349.35|0
1640836020000|2021-12-30 03:47:00|352.14|349.54|351.95|349.35|352.14|349.54|351.95|349.35|0
1640836040000|2021-12-30 03:47:20|351.76|349.16|351.95|349.35|351.95|349.35|351.76|349.16|0
1640836070000|2021-12-30 03:47:50|351.76|349.16|351.76|349.16|351.76|349.16|351.76|349.16|0
1640836080000|2021-12-30 03:48:00|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1640836120000|2021-12-30 03:48:40|351.76|349.16|351.95|349.35|351.95|349.35|351.76|349.16|0
1640836130000|2021-12-30 03:48:50|351.76|349.16|351.76|349.16|351.76|349.16|351.76|349.16|0
1640836190000|2021-12-30 03:49:50|351.57|348.97|351.57|348.97|351.57|348.97|351.57|348.97|0
1640836200000|2021-12-30 03:50:00|351.76|349.16|351.76|349.16|351.76|349.16|351.66|349.06|0
1640836260000|2021-12-30 03:51:00|351.57|348.97|351.57|348.97|351.57|348.97|351.57|348.97|0
1640836340000|2021-12-30 03:52:20|351.38|348.78|351.38|348.78|351.38|348.78|351.38|348.78|0
1640836370000|2021-12-30 03:52:50|351.57|348.97|351.57|348.97|351.57|348.97|351.57|348.97|0
1640836530000|2021-12-30 03:55:30|351.76|349.16|351.57|348.97|351.76|349.16|351.57|348.97|0
1640836610000|2021-12-30 03:56:50|351.38|348.78|351.38|348.78|351.38|348.78|351.38|348.78|0
1640836620000|2021-12-30 03:57:00|351.57|348.97|351.47|348.87|351.57|348.97|351.47|348.87|0
1640836630000|2021-12-30 03:57:10|351.57|348.97|351.57|348.97|351.57|348.97|351.57|348.97|0
1640836640000|2021-12-30 03:57:20|351.47|348.87|351.38|348.78|351.57|348.97|351.38|348.78|0
1640836710000|2021-12-30 03:58:30|351.47|348.87|351.47|348.87|351.47|348.87|351.47|348.87|0
1640836720000|2021-12-30 03:58:40|351.57|348.97|351.57|348.97|351.57|348.97|351.47|348.87|0
1640836730000|2021-12-30 03:58:50|351.47|348.87|351.47|348.87|351.47|348.87|351.47|348.87|0
1640836740000|2021-12-30 03:59:00|351.57|348.97|351.57|348.97|351.57|348.97|351.57|348.97|0
1640836760000|2021-12-30 03:59:20|351.38|348.78|351.47|348.87|351.47|348.87|351.38|348.78|0
1640836770000|2021-12-30 03:59:30|351.57|348.97|351.57|348.97|351.57|348.97|351.47|348.87|0
1640836780000|2021-12-30 03:59:40|351.47|348.87|351.38|348.78|351.47|348.87|351.38|348.78|0
1640836810000|2021-12-30 04:00:10|351.47|348.87|351.47|348.87|351.47|348.87|351.38|348.78|0
1640836820000|2021-12-30 04:00:20|351.38|348.78|351.47|348.87|351.47|348.87|351.38|348.78|0
1640836830000|2021-12-30 04:00:30|351.38|348.78|351.47|348.87|351.47|348.87|351.38|348.78|0
1640836840000|2021-12-30 04:00:40|351.38|348.78|351.38|348.78|351.47|348.87|351.38|348.78|0
1640836890000|2021-12-30 04:01:30|351.56|348.96|351.38|348.78|351.56|348.96|351.38|348.78|0
1640836900000|2021-12-30 04:01:40|351.56|348.96|351.56|348.96|351.56|348.96|351.56|348.96|0
1640837000000|2021-12-30 04:03:20|351.47|348.87|351.47|348.87|351.47|348.87|351.47|348.87|0
1640837010000|2021-12-30 04:03:30|351.37|348.77|351.37|348.77|351.37|348.77|351.37|348.77|0
1640837050000|2021-12-30 04:04:10|351.28|348.68|351.37|348.77|351.37|348.77|351.28|348.68|0
1640837060000|2021-12-30 04:04:20|351.19|348.59|351.19|348.59|351.19|348.59|351.19|348.59|0
1640837090000|2021-12-30 04:04:50|351.37|348.77|351.37|348.77|351.37|348.77|351.37|348.77|0
1640837100000|2021-12-30 04:05:00|351.28|348.68|351.37|348.77|351.37|348.77|351.28|348.68|0
1640837180000|2021-12-30 04:06:20|351.56|348.96|351.56|348.96|351.56|348.96|351.56|348.96|0
1640837200000|2021-12-30 04:06:40|351.37|348.77|351.37|348.77|351.37|348.77|351.37|348.77|0
1640837250000|2021-12-30 04:07:30|351.56|348.96|351.37|348.77|351.56|348.96|351.37|348.77|0
1640837260000|2021-12-30 04:07:40|351.56|348.96|351.37|348.77|351.56|348.96|351.37|348.77|0
1640837280000|2021-12-30 04:08:00|351.56|348.96|351.56|348.96|351.56|348.96|351.56|348.96|0
1640837360000|2021-12-30 04:09:20|351.75|349.15|351.75|349.15|351.75|349.15|351.75|349.15|0
1640837460000|2021-12-30 04:11:00|351.94|349.34|351.94|349.34|351.94|349.34|351.94|349.34|0
1640837490000|2021-12-30 04:11:30|352.03|349.43|351.94|349.34|352.12|349.52|351.94|349.34|0
1640837520000|2021-12-30 04:12:00|352.03|349.43|351.94|349.34|352.03|349.43|351.94|349.34|0
1640837530000|2021-12-30 04:12:10|352.12|349.52|352.12|349.52|352.12|349.52|352.12|349.52|0
1640837630000|2021-12-30 04:13:50|351.93|349.33|351.93|349.33|351.93|349.33|351.93|349.33|0
1640837700000|2021-12-30 04:15:00|352.02|349.42|351.93|349.33|352.02|349.42|351.93|349.33|0
1640837760000|2021-12-30 04:16:00|352.02|349.42|352.02|349.42|352.02|349.42|352.02|349.42|0
1640837770000|2021-12-30 04:16:10|352.12|349.52|352.12|349.52|352.12|349.52|352.12|349.52|0
1640837940000|2021-12-30 04:19:00|352.31|349.71|352.31|349.71|352.31|349.71|352.31|349.71|0
1640837960000|2021-12-30 04:19:20|352.5|349.9|352.5|349.9|352.5|349.9|352.5|349.9|0
1640837970000|2021-12-30 04:19:30|352.69|350.09|352.69|350.09|352.69|350.09|352.69|350.09|0
1640837980000|2021-12-30 04:19:40|352.5|349.9|352.5|349.9|352.5|349.9|352.5|349.9|0
1640838000000|2021-12-30 04:20:00|352.69|350.09|352.69|350.09|352.69|350.09|352.69|350.09|0
1640838010000|2021-12-30 04:20:10|352.68|350.08|352.68|350.08|352.68|350.08|352.68|350.08|0
1640838030000|2021-12-30 04:20:30|352.5|349.9|352.5|349.9|352.5|349.9|352.5|349.9|0
1640838040000|2021-12-30 04:20:40|352.68|350.08|352.59|349.99|352.68|350.08|352.59|349.99|0
1640838050000|2021-12-30 04:20:50|352.68|350.08|352.68|350.08|352.68|350.08|352.68|350.08|0
1640838060000|2021-12-30 04:21:00|352.59|349.99|352.68|350.08|352.68|350.08|352.5|349.9|0
1640838080000|2021-12-30 04:21:20|352.87|350.27|352.87|350.27|352.87|350.27|352.87|350.27|0
1640838090000|2021-12-30 04:21:30|352.77|350.17|352.87|350.27|352.87|350.27|352.77|350.17|0
1640838160000|2021-12-30 04:22:40|352.77|350.17|352.77|350.17|352.87|350.27|352.77|350.17|0
1640838170000|2021-12-30 04:22:50|352.87|350.27|352.87|350.27|352.87|350.27|352.87|350.27|0
1640838180000|2021-12-30 04:23:00|352.68|350.08|352.68|350.08|352.87|350.27|352.68|350.08|0
1640838190000|2021-12-30 04:23:10|352.49|349.89|352.49|349.89|352.49|349.89|352.49|349.89|0
1640838200000|2021-12-30 04:23:20|352.58|349.98|352.58|349.98|352.58|349.98|352.58|349.98|0
1640838210000|2021-12-30 04:23:30|352.68|350.08|352.58|349.98|352.68|350.08|352.58|349.98|0
1640838220000|2021-12-30 04:23:40|352.68|350.08|352.49|349.89|352.68|350.08|352.49|349.89|0
1640838230000|2021-12-30 04:23:50|352.68|350.08|352.68|350.08|352.68|350.08|352.68|350.08|0
1640838260000|2021-12-30 04:24:20|352.49|349.89|352.58|349.98|352.68|350.08|352.49|349.89|0
1640838270000|2021-12-30 04:24:30|352.49|349.89|352.58|349.98|352.58|349.98|352.49|349.89|0
1640838280000|2021-12-30 04:24:40|352.49|349.89|352.49|349.89|352.49|349.89|352.49|349.89|0
1640838370000|2021-12-30 04:26:10|352.3|349.7|352.3|349.7|352.3|349.7|352.3|349.7|0
1640838390000|2021-12-30 04:26:30|352.11|349.51|352.39|349.79|352.39|349.79|352.11|349.51|0
1640838400000|2021-12-30 04:26:40|352.49|349.89|352.49|349.89|352.49|349.89|352.49|349.89|0
1640838420000|2021-12-30 04:27:00|352.68|350.08|352.68|350.08|352.68|350.08|352.68|350.08|0
1640838440000|2021-12-30 04:27:20|352.49|349.89|352.49|349.89|352.49|349.89|352.49|349.89|0
1640838530000|2021-12-30 04:28:50|352.3|349.7|352.39|349.79|352.39|349.79|352.3|349.7|0
1640838540000|2021-12-30 04:29:00|352.49|349.89|352.49|349.89|352.49|349.89|352.49|349.89|0
1640838550000|2021-12-30 04:29:10|352.39|349.79|352.39|349.79|352.39|349.79|352.39|349.79|0
1640838560000|2021-12-30 04:29:20|352.3|349.7|352.3|349.7|352.3|349.7|352.3|349.7|0
1640838570000|2021-12-30 04:29:30|352.49|349.89|352.3|349.7|352.49|349.89|352.3|349.7|0
1640838580000|2021-12-30 04:29:40|352.49|349.89|352.49|349.89|352.49|349.89|352.49|349.89|0
1640838590000|2021-12-30 04:29:50|352.39|349.79|352.39|349.79|352.39|349.79|352.39|349.79|0
1640838600000|2021-12-30 04:30:00|352.49|349.89|352.49|349.89|352.49|349.89|352.49|349.89|0
1640838620000|2021-12-30 04:30:20|352.39|349.79|352.39|349.79|352.39|349.79|352.39|349.79|0
1640838630000|2021-12-30 04:30:30|352.49|349.89|352.3|349.7|352.49|349.89|352.3|349.7|0
1640838640000|2021-12-30 04:30:40|352.49|349.89|352.49|349.89|352.49|349.89|352.49|349.89|0
1640838660000|2021-12-30 04:31:00|352.39|349.79|352.39|349.79|352.49|349.89|352.39|349.79|0
1640838670000|2021-12-30 04:31:10|352.3|349.7|352.3|349.7|352.3|349.7|352.3|349.7|0
1640838830000|2021-12-30 04:33:50|352.11|349.51|352.11|349.51|352.11|349.51|352.11|349.51|0
1640838850000|2021-12-30 04:34:10|351.92|349.32|351.92|349.32|351.92|349.32|351.73|349.13|0
1640839080000|2021-12-30 04:38:00|352.11|349.51|352.11|349.51|352.11|349.51|352.11|349.51|0
1640839090000|2021-12-30 04:38:10|351.92|349.32|351.73|349.13|351.92|349.32|351.73|349.13|0
1640839100000|2021-12-30 04:38:20|351.82|349.22|351.73|349.13|351.82|349.22|351.73|349.13|0
1640839110000|2021-12-30 04:38:30|351.82|349.22|351.73|349.13|351.82|349.22|351.73|349.13|0
1640839120000|2021-12-30 04:38:40|351.82|349.22|351.73|349.13|351.82|349.22|351.73|349.13|0
1640839160000|2021-12-30 04:39:20|351.82|349.22|351.82|349.22|351.82|349.22|351.82|349.22|0
1640839170000|2021-12-30 04:39:30|351.73|349.13|351.73|349.13|351.73|349.13|351.73|349.13|0
1640839220000|2021-12-30 04:40:20|351.92|349.32|351.92|349.32|351.92|349.32|351.92|349.32|0
1640839320000|2021-12-30 04:42:00|352.1|349.5|352.1|349.5|352.1|349.5|352.1|349.5|0
1640839330000|2021-12-30 04:42:10|352.01|349.41|352.1|349.5|352.1|349.5|352.01|349.41|0
1640839340000|2021-12-30 04:42:20|352.01|349.41|352.1|349.5|352.1|349.5|352.01|349.41|0
1640839410000|2021-12-30 04:43:30|352.29|349.69|352.29|349.69|352.29|349.69|352.29|349.69|0
1640839420000|2021-12-30 04:43:40|352.19|349.59|352.1|349.5|352.29|349.69|352.1|349.5|0
1640839540000|2021-12-30 04:45:40|352|349.4|352|349.4|352.1|349.5|352|349.4|0
1640839550000|2021-12-30 04:45:50|351.91|349.31|351.91|349.31|351.91|349.31|351.82|349.22|0
1640839570000|2021-12-30 04:46:10|352|349.4|352|349.4|352|349.4|352|349.4|0
1640839580000|2021-12-30 04:46:20|352.1|349.5|352|349.4|352.1|349.5|352|349.4|0
1640839590000|2021-12-30 04:46:30|352.1|349.5|352.1|349.5|352.1|349.5|352.1|349.5|0
1640839600000|2021-12-30 04:46:40|351.91|349.31|351.91|349.31|351.91|349.31|351.91|349.31|0
1640839670000|2021-12-30 04:47:50|351.81|349.21|351.81|349.21|351.81|349.21|351.81|349.21|0
1640839680000|2021-12-30 04:48:00|351.91|349.31|351.91|349.31|351.91|349.31|351.91|349.31|0
1640839690000|2021-12-30 04:48:10|352.1|349.5|352.1|349.5|352.1|349.5|352.1|349.5|0
1640839720000|2021-12-30 04:48:40|352.29|349.69|352.29|349.69|352.29|349.69|352.29|349.69|0
1640839760000|2021-12-30 04:49:20|352.48|349.88|352.48|349.88|352.48|349.88|352.48|349.88|0
1640839770000|2021-12-30 04:49:30|352.67|350.07|352.57|349.97|352.67|350.07|352.57|349.97|0
1640839780000|2021-12-30 04:49:40|352.67|350.07|352.67|350.07|352.67|350.07|352.67|350.07|0
1640839860000|2021-12-30 04:51:00|352.48|349.88|352.48|349.88|352.48|349.88|352.48|349.88|0
1640839900000|2021-12-30 04:51:40|352.67|350.07|352.67|350.07|352.67|350.07|352.67|350.07|0
1640839910000|2021-12-30 04:51:50|352.85|350.25|352.85|350.25|352.85|350.25|352.85|350.25|0
1640839920000|2021-12-30 04:52:00|352.67|350.07|352.66|350.06|352.67|350.07|352.66|350.06|0
1640839950000|2021-12-30 04:52:30|352.48|349.88|352.48|349.88|352.48|349.88|352.48|349.88|0
1640839990000|2021-12-30 04:53:10|352.29|349.69|352.29|349.69|352.29|349.69|352.29|349.69|0
1640840020000|2021-12-30 04:53:40|352.1|349.5|351.91|349.31|352.1|349.5|351.91|349.31|0
1640840040000|2021-12-30 04:54:00|352.1|349.5|352|349.4|352.1|349.5|351.91|349.31|0
1640840050000|2021-12-30 04:54:10|351.91|349.31|351.91|349.31|351.91|349.31|351.91|349.31|0
1640840060000|2021-12-30 04:54:20|352.1|349.5|352.47|349.87|352.47|349.87|352.1|349.5|0
1640840070000|2021-12-30 04:54:30|352.29|349.69|352.47|349.87|352.47|349.87|352.29|349.69|0
1640840150000|2021-12-30 04:55:50|352.29|349.69|352.28|349.68|352.29|349.69|352.28|349.68|0
1640840170000|2021-12-30 04:56:10|352.38|349.78|352.47|349.87|352.47|349.87|352.38|349.78|0
1640840230000|2021-12-30 04:57:10|352.66|350.06|352.66|350.06|352.66|350.06|352.66|350.06|0
1640840240000|2021-12-30 04:57:20|352.47|349.87|352.47|349.87|352.47|349.87|352.47|349.87|0
1640840250000|2021-12-30 04:57:30|352.66|350.06|352.66|350.06|352.66|350.06|352.66|350.06|0
1640840290000|2021-12-30 04:58:10|352.75|350.15|352.85|350.25|352.85|350.25|352.75|350.15|0
1640840360000|2021-12-30 04:59:20|353.04|350.44|353.04|350.44|353.04|350.44|353.04|350.44|0
1640840390000|2021-12-30 04:59:50|352.85|350.25|352.85|350.25|352.85|350.25|352.85|350.25|0
1640840400000|2021-12-30 05:00:00|352.94|350.34|352.85|350.25|353.04|350.44|352.85|350.25|0
1640840410000|2021-12-30 05:00:10|352.94|350.34|353.04|350.44|353.04|350.44|352.94|350.34|0
1640840420000|2021-12-30 05:00:20|352.85|350.25|353.04|350.44|353.04|350.44|352.85|350.25|0
1640840430000|2021-12-30 05:00:30|352.85|350.25|352.94|350.34|353.04|350.44|352.85|350.25|0
1640840440000|2021-12-30 05:00:40|353.04|350.44|353.04|350.44|353.04|350.44|353.04|350.44|0
1640840470000|2021-12-30 05:01:10|352.85|350.25|352.85|350.25|352.85|350.25|352.85|350.25|0
1640840480000|2021-12-30 05:01:20|353.04|350.44|352.94|350.34|353.04|350.44|352.94|350.34|0
1640840490000|2021-12-30 05:01:30|353.04|350.44|353.04|350.44|353.04|350.44|353.04|350.44|0
1640840540000|2021-12-30 05:02:20|353.13|350.53|353.13|350.53|353.13|350.53|353.13|350.53|0
1640840550000|2021-12-30 05:02:30|353.04|350.44|353.23|350.63|353.23|350.63|353.04|350.44|0
1640840570000|2021-12-30 05:02:50|353.22|350.62|353.22|350.62|353.41|350.81|353.22|350.62|0
1640840580000|2021-12-30 05:03:00|353.04|350.44|353.04|350.44|353.04|350.44|353.04|350.44|0
1640840590000|2021-12-30 05:03:10|353.22|350.62|353.22|350.62|353.22|350.62|353.22|350.62|0
1640840620000|2021-12-30 05:03:40|353.13|350.53|353.04|350.44|353.13|350.53|353.04|350.44|0
1640840630000|2021-12-30 05:03:50|353.22|350.62|353.22|350.62|353.22|350.62|353.22|350.62|0
1640840640000|2021-12-30 05:04:00|353.13|350.53|353.22|350.62|353.22|350.62|353.13|350.53|0
1640840650000|2021-12-30 05:04:10|353.41|350.81|353.41|350.81|353.41|350.81|353.41|350.81|0
1640840730000|2021-12-30 05:05:30|353.22|350.62|353.22|350.62|353.22|350.62|353.22|350.62|0
1640840760000|2021-12-30 05:06:00|353.03|350.43|353.03|350.43|353.03|350.43|353.03|350.43|0
1640840800000|2021-12-30 05:06:40|352.75|350.15|352.75|350.15|352.75|350.15|352.75|350.15|0
1640840810000|2021-12-30 05:06:50|352.84|350.24|352.84|350.24|352.84|350.24|352.84|350.24|0
1640840840000|2021-12-30 05:07:20|352.66|350.06|352.66|350.06|352.66|350.06|352.66|350.06|0
1640840860000|2021-12-30 05:07:40|352.84|350.24|352.84|350.24|352.84|350.24|352.84|350.24|0
1640840870000|2021-12-30 05:07:50|352.66|350.06|352.75|350.15|352.75|350.15|352.66|350.06|0
1640840880000|2021-12-30 05:08:00|352.66|350.06|352.65|350.05|352.66|350.06|352.65|350.05|0
1640840890000|2021-12-30 05:08:10|352.84|350.24|352.84|350.24|352.84|350.24|352.84|350.24|0
1640840910000|2021-12-30 05:08:30|352.65|350.05|352.65|350.05|352.65|350.05|352.65|350.05|0
1640840940000|2021-12-30 05:09:00|352.56|349.96|352.65|350.05|352.65|350.05|352.56|349.96|0
1640840950000|2021-12-30 05:09:10|352.47|349.87|352.47|349.87|352.47|349.87|352.47|349.87|0
1640840960000|2021-12-30 05:09:20|352.65|350.05|352.56|349.96|352.65|350.05|352.56|349.96|0
1640840970000|2021-12-30 05:09:30|352.65|350.05|352.65|350.05|352.65|350.05|352.56|349.96|0
1640840990000|2021-12-30 05:09:50|352.84|350.24|352.84|350.24|352.84|350.24|352.74|350.14|0
1640841020000|2021-12-30 05:10:20|353.03|350.43|352.84|350.24|353.03|350.43|352.84|350.24|0
1640841030000|2021-12-30 05:10:30|353.03|350.43|353.03|350.43|353.03|350.43|353.03|350.43|0
1640841050000|2021-12-30 05:10:50|352.84|350.24|353.03|350.43|353.03|350.43|352.84|350.24|0
1640841060000|2021-12-30 05:11:00|352.93|350.33|353.03|350.43|353.03|350.43|352.93|350.33|0
1640841070000|2021-12-30 05:11:10|352.84|350.24|352.84|350.24|352.84|350.24|352.84|350.24|0
1640841090000|2021-12-30 05:11:30|353.03|350.43|352.84|350.24|353.03|350.43|352.84|350.24|0
1640841110000|2021-12-30 05:11:50|352.74|350.14|352.84|350.24|352.84|350.24|352.74|350.14|0
1640841140000|2021-12-30 05:12:20|352.65|350.05|352.65|350.05|352.65|350.05|352.65|350.05|0
1640841230000|2021-12-30 05:13:50|352.46|349.86|352.46|349.86|352.46|349.86|352.46|349.86|0
1640841240000|2021-12-30 05:14:00|352.65|350.05|352.65|350.05|352.65|350.05|352.65|350.05|0
1640841250000|2021-12-30 05:14:10|352.46|349.86|352.46|349.86|352.46|349.86|352.46|349.86|0
1640841260000|2021-12-30 05:14:20|352.65|350.05|352.65|350.05|352.65|350.05|352.65|350.05|0
1640841270000|2021-12-30 05:14:30|352.55|349.95|352.46|349.86|352.55|349.95|352.46|349.86|0
1640841280000|2021-12-30 05:14:40|352.55|349.95|352.46|349.86|352.65|350.05|352.46|349.86|0
1640841320000|2021-12-30 05:15:20|352.65|350.05|352.65|350.05|352.65|350.05|352.65|350.05|0
1640841380000|2021-12-30 05:16:20|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1640841390000|2021-12-30 05:16:30|352.65|350.05|352.65|350.05|352.65|350.05|352.65|350.05|0
1640841400000|2021-12-30 05:16:40|352.55|349.95|352.46|349.86|352.55|349.95|352.46|349.86|0
1640841410000|2021-12-30 05:16:50|352.55|349.95|352.55|349.95|352.55|349.95|352.46|349.86|0
1640841420000|2021-12-30 05:17:00|352.46|349.86|352.46|349.86|352.46|349.86|352.46|349.86|0
1640841480000|2021-12-30 05:18:00|352.84|350.24|352.84|350.24|353.03|350.43|352.84|350.24|0
1640841490000|2021-12-30 05:18:10|353.03|350.43|352.84|350.24|353.03|350.43|352.84|350.24|0
1640841500000|2021-12-30 05:18:20|353.03|350.43|353.03|350.43|353.03|350.43|353.03|350.43|0
1640841510000|2021-12-30 05:18:30|352.84|350.24|352.84|350.24|352.84|350.24|352.84|350.24|0
1640841520000|2021-12-30 05:18:40|352.93|350.33|353.03|350.43|353.03|350.43|352.93|350.33|0
1640841580000|2021-12-30 05:19:40|352.84|350.24|352.84|350.24|352.84|350.24|352.84|350.24|0
1640841590000|2021-12-30 05:19:50|352.65|350.05|352.65|350.05|352.65|350.05|352.65|350.05|0
1640841610000|2021-12-30 05:20:10|352.55|349.95|352.65|350.05|352.65|350.05|352.55|349.95|0
1640841620000|2021-12-30 05:20:20|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1640841630000|2021-12-30 05:20:30|352.65|350.05|352.55|349.95|352.65|350.05|352.55|349.95|0
1640841640000|2021-12-30 05:20:40|352.65|350.05|352.65|350.05|352.65|350.05|352.65|350.05|0
1640841650000|2021-12-30 05:20:50|352.46|349.86|352.46|349.86|352.46|349.86|352.46|349.86|0
1640841660000|2021-12-30 05:21:00|352.55|349.95|352.65|350.05|352.65|350.05|352.55|349.95|0
1640841670000|2021-12-30 05:21:10|352.46|349.86|352.65|350.05|352.65|350.05|352.46|349.86|0
1640841680000|2021-12-30 05:21:20|352.55|349.95|352.55|349.95|352.55|349.95|352.46|349.86|0
1640841690000|2021-12-30 05:21:30|352.46|349.86|352.46|349.86|352.46|349.86|352.46|349.86|0
1640841700000|2021-12-30 05:21:40|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640841710000|2021-12-30 05:21:50|352.27|349.67|352.36|349.76|352.36|349.76|352.27|349.67|0
1640841720000|2021-12-30 05:22:00|352.27|349.67|352.27|349.67|352.27|349.67|352.27|349.67|0
1640841780000|2021-12-30 05:23:00|352.46|349.86|352.46|349.86|352.46|349.86|352.46|349.86|0
1640841840000|2021-12-30 05:24:00|352.36|349.76|352.46|349.86|352.46|349.86|352.27|349.67|0
1640841850000|2021-12-30 05:24:10|352.64|350.04|352.46|349.86|352.64|350.04|352.46|349.86|0
1640841880000|2021-12-30 05:24:40|352.83|350.23|352.64|350.04|352.83|350.23|352.64|350.04|0
1640841910000|2021-12-30 05:25:10|352.46|349.86|352.55|349.95|352.55|349.95|352.46|349.86|0
1640841920000|2021-12-30 05:25:20|352.64|350.04|352.55|349.95|352.64|350.04|352.46|349.86|0
1640841930000|2021-12-30 05:25:30|352.46|349.86|352.46|349.86|352.46|349.86|352.46|349.86|0
1640841940000|2021-12-30 05:25:40|352.45|349.85|352.45|349.85|352.45|349.85|352.45|349.85|0
1640841950000|2021-12-30 05:25:50|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640841960000|2021-12-30 05:26:00|352.27|349.67|352.08|349.48|352.27|349.67|352.08|349.48|0
1640842060000|2021-12-30 05:27:40|352.17|349.57|352.17|349.57|352.17|349.57|352.17|349.57|0
1640842070000|2021-12-30 05:27:50|352.26|349.66|352.08|349.48|352.26|349.66|352.08|349.48|0
1640842080000|2021-12-30 05:28:00|352.17|349.57|352.26|349.66|352.26|349.66|352.17|349.57|0
1640842090000|2021-12-30 05:28:10|352.08|349.48|352.08|349.48|352.08|349.48|352.08|349.48|0
1640842100000|2021-12-30 05:28:20|352.17|349.57|352.17|349.57|352.26|349.66|352.17|349.57|0
1640842110000|2021-12-30 05:28:30|352.26|349.66|352.26|349.66|352.26|349.66|352.26|349.66|0
1640842120000|2021-12-30 05:28:40|352.17|349.57|352.08|349.48|352.17|349.57|352.08|349.48|0
1640842130000|2021-12-30 05:28:50|352.17|349.57|351.89|349.29|352.17|349.57|351.89|349.29|0
1640842160000|2021-12-30 05:29:20|352.08|349.48|352.08|349.48|352.08|349.48|352.08|349.48|0
1640842170000|2021-12-30 05:29:30|352.26|349.66|352.26|349.66|352.26|349.66|352.26|349.66|0
1640842200000|2021-12-30 05:30:00|352.17|349.57|352.07|349.47|352.17|349.57|352.07|349.47|0
1640842210000|2021-12-30 05:30:10|352.17|349.57|352.07|349.47|352.17|349.57|352.07|349.47|0
1640842220000|2021-12-30 05:30:20|351.51|348.91|351.7|349.1|351.7|349.1|351.51|348.91|0
1640842230000|2021-12-30 05:30:30|351.51|348.91|351.51|348.91|351.51|348.91|351.51|348.91|0
1640842240000|2021-12-30 05:30:40|351.41|348.81|351.51|348.91|351.51|348.91|351.41|348.81|0
1640842250000|2021-12-30 05:30:50|351.32|348.72|351.51|348.91|351.51|348.91|351.32|348.72|0
1640842260000|2021-12-30 05:31:00|351.32|348.72|351.32|348.72|351.32|348.72|351.32|348.72|0
1640842270000|2021-12-30 05:31:10|351.51|348.91|351.7|349.1|351.7|349.1|351.51|348.91|0
1640842280000|2021-12-30 05:31:20|351.89|349.29|351.89|349.29|351.89|349.29|351.89|349.29|0
1640842300000|2021-12-30 05:31:40|351.88|349.28|351.88|349.28|351.88|349.28|351.88|349.28|0
1640842310000|2021-12-30 05:31:50|351.79|349.19|351.79|349.19|351.79|349.19|351.79|349.19|0
1640842320000|2021-12-30 05:32:00|351.88|349.28|351.7|349.1|351.88|349.28|351.7|349.1|0
1640842330000|2021-12-30 05:32:10|351.88|349.28|351.88|349.28|351.88|349.28|351.88|349.28|0
1640842350000|2021-12-30 05:32:30|351.79|349.19|351.88|349.28|351.88|349.28|351.79|349.19|0
1640842360000|2021-12-30 05:32:40|351.97|349.37|351.97|349.37|351.97|349.37|351.97|349.37|0
1640842370000|2021-12-30 05:32:50|351.88|349.28|351.88|349.28|351.88|349.28|351.88|349.28|0
1640842410000|2021-12-30 05:33:30|351.79|349.19|351.88|349.28|351.88|349.28|351.79|349.19|0
1640842430000|2021-12-30 05:33:50|351.69|349.09|351.88|349.28|351.88|349.28|351.69|349.09|0
1640842440000|2021-12-30 05:34:00|351.79|349.19|351.88|349.28|351.88|349.28|351.79|349.19|0
1640842450000|2021-12-30 05:34:10|351.79|349.19|351.88|349.28|351.88|349.28|351.79|349.19|0
1640842470000|2021-12-30 05:34:30|351.79|349.19|351.88|349.28|351.88|349.28|351.79|349.19|0
1640842490000|2021-12-30 05:34:50|351.97|349.37|351.88|349.28|351.97|349.37|351.88|349.28|0
1640842500000|2021-12-30 05:35:00|351.69|349.09|351.69|349.09|351.69|349.09|351.69|349.09|0
1640842520000|2021-12-30 05:35:20|351.6|349|351.6|349|351.6|349|351.6|349|0
1640842530000|2021-12-30 05:35:30|351.69|349.09|351.6|349|351.69|349.09|351.6|349|0
1640842540000|2021-12-30 05:35:40|351.51|348.91|351.51|348.91|351.51|348.91|351.51|348.91|0
1640842550000|2021-12-30 05:35:50|351.6|349|351.69|349.09|351.69|349.09|351.51|348.91|0
1640842560000|2021-12-30 05:36:00|351.5|348.9|351.5|348.9|351.5|348.9|351.41|348.81|0
1640842570000|2021-12-30 05:36:10|351.32|348.72|351.5|348.9|351.5|348.9|351.32|348.72|0
1640842580000|2021-12-30 05:36:20|351.41|348.81|351.32|348.72|351.41|348.81|351.32|348.72|0
1640842590000|2021-12-30 05:36:30|351.5|348.9|351.5|348.9|351.5|348.9|351.32|348.72|0
1640842600000|2021-12-30 05:36:40|351.6|349|351.6|349|351.69|349.09|351.5|348.9|0
1640842610000|2021-12-30 05:36:50|351.5|348.9|351.5|348.9|351.5|348.9|351.5|348.9|0
1640842620000|2021-12-30 05:37:00|351.59|348.99|351.69|349.09|351.69|349.09|351.59|348.99|0
1640842630000|2021-12-30 05:37:10|351.88|349.28|351.88|349.28|351.88|349.28|351.88|349.28|0
1640842640000|2021-12-30 05:37:20|352.07|349.47|352.26|349.66|352.26|349.66|352.07|349.47|0
1640842670000|2021-12-30 05:37:50|352.07|349.47|352.07|349.47|352.07|349.47|352.07|349.47|0
1640842690000|2021-12-30 05:38:10|351.88|349.28|351.88|349.28|351.88|349.28|351.88|349.28|0
1640842710000|2021-12-30 05:38:30|352.07|349.47|352.07|349.47|352.07|349.47|352.07|349.47|0
1640842750000|2021-12-30 05:39:10|351.97|349.37|351.97|349.37|351.97|349.37|351.97|349.37|0
1640842760000|2021-12-30 05:39:20|351.88|349.28|351.88|349.28|351.88|349.28|351.88|349.28|0
1640842770000|2021-12-30 05:39:30|351.97|349.37|351.88|349.28|351.97|349.37|351.88|349.28|0
1640842800000|2021-12-30 05:40:00|351.78|349.18|351.88|349.28|351.88|349.28|351.78|349.18|0
1640842860000|2021-12-30 05:41:00|351.78|349.18|351.78|349.18|351.78|349.18|351.78|349.18|0
1640842870000|2021-12-30 05:41:10|351.69|349.09|351.69|349.09|351.69|349.09|351.69|349.09|0
1640842880000|2021-12-30 05:41:20|351.59|348.99|351.69|349.09|351.69|349.09|351.59|348.99|0
1640842900000|2021-12-30 05:41:40|351.59|348.99|351.69|349.09|351.69|349.09|351.59|348.99|0
1640842910000|2021-12-30 05:41:50|351.59|348.99|351.69|349.09|351.69|349.09|351.59|348.99|0
1640842920000|2021-12-30 05:42:00|351.5|348.9|351.59|348.99|351.59|348.99|351.5|348.9|0
1640842930000|2021-12-30 05:42:10|351.69|349.09|351.59|348.99|351.69|349.09|351.59|348.99|0
1640842940000|2021-12-30 05:42:20|351.69|349.09|351.5|348.9|351.69|349.09|351.5|348.9|0
1640842950000|2021-12-30 05:42:30|351.12|348.52|351.21|348.61|351.31|348.71|351.12|348.52|0
1640842960000|2021-12-30 05:42:40|351.31|348.71|351.31|348.71|351.31|348.71|351.31|348.71|0
1640842970000|2021-12-30 05:42:50|351.12|348.52|351.12|348.52|351.12|348.52|351.12|348.52|0
1640842990000|2021-12-30 05:43:10|351.21|348.61|351.12|348.52|351.21|348.61|351.12|348.52|0
1640843010000|2021-12-30 05:43:30|351.21|348.61|351.31|348.71|351.31|348.71|351.21|348.61|0
1640843030000|2021-12-30 05:43:50|351.12|348.52|351.12|348.52|351.12|348.52|351.12|348.52|0
1640843040000|2021-12-30 05:44:00|351.31|348.71|351.12|348.52|351.31|348.71|351.12|348.52|0
1640843050000|2021-12-30 05:44:10|351.31|348.71|351.5|348.9|351.5|348.9|351.31|348.71|0
1640843060000|2021-12-30 05:44:20|351.4|348.8|351.4|348.8|351.4|348.8|351.4|348.8|0
1640843070000|2021-12-30 05:44:30|351.31|348.71|351.31|348.71|351.5|348.9|351.31|348.71|0
1640843090000|2021-12-30 05:44:50|351.21|348.61|351.4|348.8|351.4|348.8|351.21|348.61|0
1640843100000|2021-12-30 05:45:00|351.31|348.71|351.59|348.99|351.69|349.09|351.31|348.71|0
1640843110000|2021-12-30 05:45:10|351.69|349.09|351.69|349.09|351.69|349.09|351.69|349.09|0
1640843120000|2021-12-30 05:45:20|351.88|349.28|351.88|349.28|351.88|349.28|351.88|349.28|0
1640843130000|2021-12-30 05:45:30|351.78|349.18|351.78|349.18|351.88|349.28|351.78|349.18|0
1640843140000|2021-12-30 05:45:40|351.69|349.09|351.88|349.28|351.88|349.28|351.69|349.09|0
1640843150000|2021-12-30 05:45:50|351.78|349.18|351.69|349.09|351.78|349.18|351.69|349.09|0
1640843160000|2021-12-30 05:46:00|351.5|348.9|351.5|348.9|351.5|348.9|351.5|348.9|0
1640843190000|2021-12-30 05:46:30|351.4|348.8|351.4|348.8|351.4|348.8|351.4|348.8|0
1640843200000|2021-12-30 05:46:40|351.5|348.9|351.5|348.9|351.5|348.9|351.5|348.9|0
1640843220000|2021-12-30 05:47:00|351.69|349.09|351.69|349.09|351.69|349.09|351.69|349.09|0
1640843250000|2021-12-30 05:47:30|351.5|348.9|351.5|348.9|351.69|349.09|351.5|348.9|0
1640843270000|2021-12-30 05:47:50|351.4|348.8|351.4|348.8|351.5|348.9|351.4|348.8|0
1640843280000|2021-12-30 05:48:00|351.31|348.71|351.69|349.09|351.69|349.09|351.31|348.71|0
1640843300000|2021-12-30 05:48:20|351.59|348.99|351.69|349.09|351.69|349.09|351.59|348.99|0
1640843310000|2021-12-30 05:48:30|351.59|348.99|351.59|348.99|351.69|349.09|351.59|348.99|0
1640843320000|2021-12-30 05:48:40|351.5|348.9|351.31|348.71|351.5|348.9|351.31|348.71|0
1640843340000|2021-12-30 05:49:00|351.5|348.9|351.4|348.8|351.5|348.9|351.4|348.8|0
1640843350000|2021-12-30 05:49:10|351.31|348.71|351.31|348.71|351.31|348.71|351.31|348.71|0
1640843360000|2021-12-30 05:49:20|351.4|348.8|351.5|348.9|351.5|348.9|351.4|348.8|0
1640843370000|2021-12-30 05:49:30|351.4|348.8|351.4|348.8|351.4|348.8|351.31|348.71|0
1640843380000|2021-12-30 05:49:40|351.5|348.9|351.59|348.99|351.59|348.99|351.5|348.9|0
1640843390000|2021-12-30 05:49:50|351.68|349.08|351.68|349.08|351.68|349.08|351.68|349.08|0
1640843400000|2021-12-30 05:50:00|351.5|348.9|351.5|348.9|351.5|348.9|351.5|348.9|0
1640843430000|2021-12-30 05:50:30|351.68|349.08|351.5|348.9|351.68|349.08|351.5|348.9|0
1640843440000|2021-12-30 05:50:40|351.4|348.8|351.5|348.9|351.5|348.9|351.4|348.8|0
1640843450000|2021-12-30 05:50:50|351.31|348.71|351.31|348.71|351.31|348.71|351.21|348.61|0
1640843460000|2021-12-30 05:51:00|351.21|348.61|351.21|348.61|351.31|348.71|351.21|348.61|0
1640843470000|2021-12-30 05:51:10|351.12|348.52|351.21|348.61|351.21|348.61|351.12|348.52|0
1640843480000|2021-12-30 05:51:20|351.31|348.71|351.31|348.71|351.5|348.9|351.31|348.71|0
1640843490000|2021-12-30 05:51:30|351.5|348.9|351.5|348.9|351.5|348.9|351.5|348.9|0
1640843500000|2021-12-30 05:51:40|351.4|348.8|351.31|348.71|351.4|348.8|351.31|348.71|0
1640843510000|2021-12-30 05:51:50|351.21|348.61|351.31|348.71|351.31|348.71|351.12|348.52|0
1640843530000|2021-12-30 05:52:10|351.49|348.89|351.31|348.71|351.49|348.89|351.31|348.71|0
1640843550000|2021-12-30 05:52:30|351.49|348.89|351.21|348.61|351.49|348.89|351.21|348.61|0
1640843560000|2021-12-30 05:52:40|351.31|348.71|351.31|348.71|351.31|348.71|351.31|348.71|0
1640843570000|2021-12-30 05:52:50|351.49|348.89|351.31|348.71|351.49|348.89|351.31|348.71|0
1640843580000|2021-12-30 05:53:00|351.4|348.8|351.31|348.71|351.4|348.8|351.31|348.71|0
1640843590000|2021-12-30 05:53:10|351.49|348.89|351.31|348.71|351.49|348.89|351.31|348.71|0
1640843600000|2021-12-30 05:53:20|351.49|348.89|351.49|348.89|351.49|348.89|351.49|348.89|0
1640843630000|2021-12-30 05:53:50|351.4|348.8|351.4|348.8|351.4|348.8|351.4|348.8|0
1640843640000|2021-12-30 05:54:00|351.31|348.71|351.3|348.7|351.31|348.71|351.3|348.7|0
1640843650000|2021-12-30 05:54:10|351.49|348.89|351.49|348.89|351.49|348.89|351.49|348.89|0
1640843680000|2021-12-30 05:54:40|351.58|348.98|351.68|349.08|351.68|349.08|351.58|348.98|0
1640843690000|2021-12-30 05:54:50|351.49|348.89|351.68|349.08|351.68|349.08|351.49|348.89|0
1640843700000|2021-12-30 05:55:00|351.49|348.89|351.68|349.08|351.68|349.08|351.49|348.89|0
1640843710000|2021-12-30 05:55:10|351.58|348.98|351.58|348.98|351.68|349.08|351.58|348.98|0
1640843720000|2021-12-30 05:55:20|351.49|348.89|351.58|348.98|351.58|348.98|351.49|348.89|0
1640843730000|2021-12-30 05:55:30|351.68|349.08|351.49|348.89|351.68|349.08|351.49|348.89|0
1640843740000|2021-12-30 05:55:40|351.39|348.79|351.39|348.79|351.49|348.89|351.39|348.79|0
1640843750000|2021-12-30 05:55:50|351.3|348.7|351.3|348.7|351.49|348.89|351.3|348.7|0
1640843760000|2021-12-30 05:56:00|351.39|348.79|351.49|348.89|351.49|348.89|351.39|348.79|0
1640843810000|2021-12-30 05:56:50|351.58|348.98|351.68|349.08|351.68|349.08|351.58|348.98|0
1640843820000|2021-12-30 05:57:00|351.49|348.89|351.49|348.89|351.49|348.89|351.49|348.89|0
1640843830000|2021-12-30 05:57:10|351.39|348.79|351.49|348.89|351.49|348.89|351.3|348.7|0
1640843850000|2021-12-30 05:57:30|351.3|348.7|351.39|348.79|351.39|348.79|351.3|348.7|0
1640843860000|2021-12-30 05:57:40|351.49|348.89|351.39|348.79|351.49|348.89|351.39|348.79|0
1640843880000|2021-12-30 05:58:00|351.49|348.89|351.3|348.7|351.49|348.89|351.3|348.7|0
1640843890000|2021-12-30 05:58:10|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640843900000|2021-12-30 05:58:20|351.2|348.6|351.11|348.51|351.2|348.6|351.11|348.51|0
1640843910000|2021-12-30 05:58:30|351.3|348.7|351.2|348.6|351.3|348.7|351.2|348.6|0
1640843920000|2021-12-30 05:58:40|351.3|348.7|351.2|348.6|351.3|348.7|351.2|348.6|0
1640843930000|2021-12-30 05:58:50|351.3|348.7|351.2|348.6|351.3|348.7|351.2|348.6|0
1640843940000|2021-12-30 05:59:00|351.3|348.7|351.3|348.7|351.3|348.7|351.3|348.7|0
1640843950000|2021-12-30 05:59:10|351.2|348.6|351.3|348.7|351.3|348.7|351.2|348.6|0
1640843960000|2021-12-30 05:59:20|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640843970000|2021-12-30 05:59:30|351.02|348.42|350.92|348.32|351.02|348.42|350.92|348.32|0
1640843980000|2021-12-30 05:59:40|350.74|348.14|350.74|348.14|350.74|348.14|350.74|348.14|0
1640843990000|2021-12-30 05:59:50|350.55|347.95|350.36|347.76|350.55|347.95|350.17|347.57|0
1640844000000|2021-12-30 06:00:00|350.17|347.57|350.36|347.76|350.36|347.76|350.17|347.57|0
1640844010000|2021-12-30 06:00:10|350.55|347.95|350.55|347.95|350.55|347.95|350.55|347.95|0
1640844020000|2021-12-30 06:00:20|350.36|347.76|350.45|347.85|350.45|347.85|350.36|347.76|0
1640844030000|2021-12-30 06:00:30|350.74|348.14|350.92|348.32|350.92|348.32|350.55|347.95|0
1640844040000|2021-12-30 06:00:40|350.74|348.14|350.74|348.14|350.74|348.14|350.74|348.14|0
1640844050000|2021-12-30 06:00:50|350.64|348.04|350.55|347.95|350.64|348.04|350.55|347.95|0
1640844060000|2021-12-30 06:01:00|350.64|348.04|350.74|348.14|350.74|348.14|350.55|347.95|0
1640844070000|2021-12-30 06:01:10|350.64|348.04|350.92|348.32|350.92|348.32|350.64|348.04|0
1640844080000|2021-12-30 06:01:20|350.73|348.13|350.73|348.13|350.83|348.23|350.73|348.13|0
1640844090000|2021-12-30 06:01:30|350.92|348.32|350.83|348.23|350.92|348.32|350.83|348.23|0
1640844100000|2021-12-30 06:01:40|350.92|348.32|350.83|348.23|350.92|348.32|350.83|348.23|0
1640844110000|2021-12-30 06:01:50|350.73|348.13|350.73|348.13|350.73|348.13|350.73|348.13|0
1640844120000|2021-12-30 06:02:00|350.55|347.95|350.64|348.04|350.64|348.04|350.55|347.95|0
1640844130000|2021-12-30 06:02:10|350.73|348.13|350.82|348.22|350.92|348.32|350.73|348.13|0
1640844140000|2021-12-30 06:02:20|350.92|348.32|350.92|348.32|350.92|348.32|350.82|348.22|0
1640844150000|2021-12-30 06:02:30|350.82|348.22|350.92|348.32|350.92|348.32|350.82|348.22|0
1640844160000|2021-12-30 06:02:40|350.73|348.13|350.73|348.13|350.82|348.22|350.73|348.13|0
1640844170000|2021-12-30 06:02:50|350.82|348.22|350.92|348.32|350.92|348.32|350.82|348.22|0
1640844180000|2021-12-30 06:03:00|351.11|348.51|350.92|348.32|351.11|348.51|350.92|348.32|0
1640844190000|2021-12-30 06:03:10|350.82|348.22|350.82|348.22|350.82|348.22|350.73|348.13|0
1640844200000|2021-12-30 06:03:20|350.73|348.13|351.11|348.51|351.11|348.51|350.73|348.13|0
1640844210000|2021-12-30 06:03:30|351.3|348.7|351.3|348.7|351.3|348.7|351.3|348.7|0
1640844220000|2021-12-30 06:03:40|351.11|348.51|351.3|348.7|351.3|348.7|351.11|348.51|0
1640844240000|2021-12-30 06:04:00|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640844270000|2021-12-30 06:04:30|350.92|348.32|350.92|348.32|350.92|348.32|350.92|348.32|0
1640844290000|2021-12-30 06:04:50|350.73|348.13|350.54|347.94|350.73|348.13|350.54|347.94|0
1640844300000|2021-12-30 06:05:00|350.45|347.85|350.36|347.76|350.45|347.85|350.36|347.76|0
1640844320000|2021-12-30 06:05:20|350.17|347.57|350.17|347.57|350.17|347.57|350.17|347.57|0
1640844340000|2021-12-30 06:05:40|350.07|347.47|350.07|347.47|350.07|347.47|350.07|347.47|0
1640844350000|2021-12-30 06:05:50|350.17|347.57|350.17|347.57|350.36|347.76|350.17|347.57|0
1640844360000|2021-12-30 06:06:00|350.26|347.66|350.17|347.57|350.26|347.66|350.17|347.57|0
1640844370000|2021-12-30 06:06:10|350.36|347.76|350.54|347.94|350.73|348.13|350.36|347.76|0
1640844380000|2021-12-30 06:06:20|350.73|348.13|350.73|348.13|350.73|348.13|350.73|348.13|0
1640844390000|2021-12-30 06:06:30|350.92|348.32|350.92|348.32|350.92|348.32|350.92|348.32|0
1640844410000|2021-12-30 06:06:50|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640844420000|2021-12-30 06:07:00|350.92|348.32|350.92|348.32|350.92|348.32|350.92|348.32|0
1640844430000|2021-12-30 06:07:10|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1640844450000|2021-12-30 06:07:30|351.3|348.7|351.3|348.7|351.3|348.7|351.3|348.7|0
1640844460000|2021-12-30 06:07:40|351.49|348.89|351.48|348.88|351.49|348.89|351.48|348.88|0
1640844480000|2021-12-30 06:08:00|351.67|349.07|351.67|349.07|351.67|349.07|351.67|349.07|0
1640844490000|2021-12-30 06:08:10|351.86|349.26|351.67|349.07|351.86|349.26|351.67|349.07|0
1640844500000|2021-12-30 06:08:20|351.86|349.26|351.86|349.26|351.86|349.26|351.86|349.26|0
1640844540000|2021-12-30 06:09:00|351.67|349.07|351.95|349.35|351.95|349.35|351.67|349.07|0
1640844550000|2021-12-30 06:09:10|352.05|349.45|352.05|349.45|352.05|349.45|352.05|349.45|0
1640844560000|2021-12-30 06:09:20|352.24|349.64|352.24|349.64|352.24|349.64|352.24|349.64|0
1640844570000|2021-12-30 06:09:30|352.43|349.83|352.43|349.83|352.43|349.83|352.43|349.83|0
1640844590000|2021-12-30 06:09:50|352.24|349.64|352.05|349.45|352.24|349.64|352.05|349.45|0
1640844600000|2021-12-30 06:10:00|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1640844610000|2021-12-30 06:10:10|351.86|349.26|352.05|349.45|352.05|349.45|351.86|349.26|0
1640844620000|2021-12-30 06:10:20|352.24|349.64|352.24|349.64|352.24|349.64|352.24|349.64|0
1640844660000|2021-12-30 06:11:00|352.43|349.83|352.62|350.02|352.62|350.02|352.43|349.83|0
1640844670000|2021-12-30 06:11:10|352.43|349.83|352.52|349.92|352.52|349.92|352.43|349.83|0
1640844680000|2021-12-30 06:11:20|352.43|349.83|352.43|349.83|352.52|349.92|352.43|349.83|0
1640844720000|2021-12-30 06:12:00|352.52|349.92|352.52|349.92|352.61|350.01|352.52|349.92|0
1640844730000|2021-12-30 06:12:10|352.43|349.83|352.43|349.83|352.43|349.83|352.43|349.83|0
1640844750000|2021-12-30 06:12:30|352.24|349.64|352.24|349.64|352.24|349.64|352.24|349.64|0
1640844760000|2021-12-30 06:12:40|352.05|349.45|352.05|349.45|352.05|349.45|352.05|349.45|0
1640844770000|2021-12-30 06:12:50|352.14|349.54|352.14|349.54|352.14|349.54|352.05|349.45|0
1640844780000|2021-12-30 06:13:00|352.05|349.45|352.05|349.45|352.05|349.45|352.05|349.45|0
1640844790000|2021-12-30 06:13:10|352.24|349.64|352.24|349.64|352.24|349.64|352.24|349.64|0
1640844800000|2021-12-30 06:13:20|352.33|349.73|352.24|349.64|352.33|349.73|352.24|349.64|0
1640844810000|2021-12-30 06:13:30|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640844830000|2021-12-30 06:13:50|352.52|349.92|352.61|350.01|352.61|350.01|352.52|349.92|0
1640844840000|2021-12-30 06:14:00|352.8|350.2|352.8|350.2|352.8|350.2|352.8|350.2|0
1640844850000|2021-12-30 06:14:10|352.99|350.39|353.18|350.58|353.18|350.58|352.99|350.39|0
1640844860000|2021-12-30 06:14:20|353.08|350.48|353.18|350.58|353.18|350.58|353.08|350.48|0
1640844870000|2021-12-30 06:14:30|353.27|350.67|353.18|350.58|353.27|350.67|353.18|350.58|0
1640844880000|2021-12-30 06:14:40|353.27|350.67|353.18|350.58|353.27|350.67|353.18|350.58|0
1640844890000|2021-12-30 06:14:50|352.99|350.39|353.08|350.48|353.08|350.48|352.99|350.39|0
1640844900000|2021-12-30 06:15:00|352.99|350.39|352.8|350.2|352.99|350.39|352.7|350.1|0
1640844910000|2021-12-30 06:15:10|352.7|350.1|352.7|350.1|352.7|350.1|352.7|350.1|0
1640844920000|2021-12-30 06:15:20|352.61|350.01|352.7|350.1|352.7|350.1|352.61|350.01|0
1640844930000|2021-12-30 06:15:30|352.8|350.2|352.51|349.91|352.8|350.2|352.51|349.91|0
1640844940000|2021-12-30 06:15:40|352.61|350.01|352.42|349.82|352.61|350.01|352.42|349.82|0
1640844950000|2021-12-30 06:15:50|352.51|349.91|352.51|349.91|352.51|349.91|352.51|349.91|0
1640844960000|2021-12-30 06:16:00|352.61|350.01|352.61|350.01|352.61|350.01|352.51|349.91|0
1640844970000|2021-12-30 06:16:10|352.23|349.63|352.23|349.63|352.33|349.73|352.23|349.63|0
1640844980000|2021-12-30 06:16:20|352.42|349.82|352.51|349.91|352.51|349.91|352.42|349.82|0
1640844990000|2021-12-30 06:16:30|352.61|350.01|352.51|349.91|352.61|350.01|352.51|349.91|0
1640845000000|2021-12-30 06:16:40|352.61|350.01|352.61|350.01|352.61|350.01|352.61|350.01|0
1640845010000|2021-12-30 06:16:50|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640845060000|2021-12-30 06:17:40|352.32|349.72|352.32|349.72|352.32|349.72|352.32|349.72|0
1640845070000|2021-12-30 06:17:50|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1640845090000|2021-12-30 06:18:10|352.42|349.82|352.42|349.82|352.51|349.91|352.42|349.82|0
1640845100000|2021-12-30 06:18:20|352.61|350.01|352.61|350.01|352.61|350.01|352.51|349.91|0
1640845130000|2021-12-30 06:18:50|352.51|349.91|352.42|349.82|352.51|349.91|352.42|349.82|0
1640845140000|2021-12-30 06:19:00|352.51|349.91|352.51|349.91|352.51|349.91|352.51|349.91|0
1640845150000|2021-12-30 06:19:10|352.61|350.01|352.51|349.91|352.61|350.01|352.42|349.82|0
1640845160000|2021-12-30 06:19:20|352.42|349.82|352.51|349.91|352.51|349.91|352.42|349.82|0
1640845170000|2021-12-30 06:19:30|352.61|350.01|352.51|349.91|352.61|350.01|352.51|349.91|0
1640845180000|2021-12-30 06:19:40|352.61|350.01|352.61|350.01|352.61|350.01|352.61|350.01|0
1640845190000|2021-12-30 06:19:50|352.51|349.91|352.61|350.01|352.61|350.01|352.51|349.91|0
1640845200000|2021-12-30 06:20:00|352.51|349.91|352.61|350.01|352.7|350.1|352.51|349.91|0
1640845210000|2021-12-30 06:20:10|352.7|350.1|352.61|350.01|352.7|350.1|352.61|350.01|0
1640845240000|2021-12-30 06:20:40|352.42|349.82|352.42|349.82|352.51|349.91|352.42|349.82|0
1640845250000|2021-12-30 06:20:50|352.32|349.72|352.32|349.72|352.32|349.72|352.32|349.72|0
1640845260000|2021-12-30 06:21:00|352.23|349.63|352.42|349.82|352.42|349.82|352.23|349.63|0
1640845270000|2021-12-30 06:21:10|352.32|349.72|352.32|349.72|352.42|349.82|352.32|349.72|0
1640845280000|2021-12-30 06:21:20|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640845290000|2021-12-30 06:21:30|352.32|349.72|352.42|349.82|352.42|349.82|352.32|349.72|0
1640845320000|2021-12-30 06:22:00|352.51|349.91|352.42|349.82|352.51|349.91|352.42|349.82|0
1640845340000|2021-12-30 06:22:20|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1640845360000|2021-12-30 06:22:40|352.04|349.44|352.23|349.63|352.23|349.63|352.04|349.44|0
1640845370000|2021-12-30 06:22:50|352.42|349.82|352.32|349.72|352.42|349.82|352.23|349.63|0
1640845380000|2021-12-30 06:23:00|352.42|349.82|352.04|349.44|352.42|349.82|352.04|349.44|0
1640845390000|2021-12-30 06:23:10|352.13|349.53|352.13|349.53|352.13|349.53|352.13|349.53|0
1640845400000|2021-12-30 06:23:20|352.23|349.63|352.13|349.53|352.23|349.63|352.13|349.53|0
1640845410000|2021-12-30 06:23:30|352.23|349.63|352.23|349.63|352.23|349.63|352.13|349.53|0
1640845430000|2021-12-30 06:23:50|352.42|349.82|352.42|349.82|352.42|349.82|352.32|349.72|0
1640845450000|2021-12-30 06:24:10|352.51|349.91|352.51|349.91|352.51|349.91|352.51|349.91|0
1640845460000|2021-12-30 06:24:20|352.61|350.01|352.61|350.01|352.61|350.01|352.61|350.01|0
1640845480000|2021-12-30 06:24:40|352.51|349.91|352.51|349.91|352.51|349.91|352.51|349.91|0
1640845490000|2021-12-30 06:24:50|352.61|350.01|352.51|349.91|352.61|350.01|352.51|349.91|0
1640845500000|2021-12-30 06:25:00|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640845520000|2021-12-30 06:25:20|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1640845530000|2021-12-30 06:25:30|352.32|349.72|352.42|349.82|352.42|349.82|352.32|349.72|0
1640845540000|2021-12-30 06:25:40|352.51|349.91|352.42|349.82|352.51|349.91|352.42|349.82|0
1640845560000|2021-12-30 06:26:00|352.61|350.01|352.61|350.01|352.61|350.01|352.42|349.82|0
1640845570000|2021-12-30 06:26:10|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1640845610000|2021-12-30 06:26:50|352.32|349.72|352.32|349.72|352.32|349.72|352.32|349.72|0
1640845620000|2021-12-30 06:27:00|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1640845640000|2021-12-30 06:27:20|352.13|349.53|352.04|349.44|352.13|349.53|352.04|349.44|0
1640845650000|2021-12-30 06:27:30|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1640845680000|2021-12-30 06:28:00|352.32|349.72|352.13|349.53|352.32|349.72|352.13|349.53|0
1640845690000|2021-12-30 06:28:10|352.04|349.44|352.04|349.44|352.04|349.44|352.04|349.44|0
1640845710000|2021-12-30 06:28:30|351.85|349.25|352.04|349.44|352.04|349.44|351.85|349.25|0
1640845720000|2021-12-30 06:28:40|352.13|349.53|352.04|349.44|352.13|349.53|352.04|349.44|0
1640845740000|2021-12-30 06:29:00|351.94|349.34|351.94|349.34|351.94|349.34|351.94|349.34|0
1640845750000|2021-12-30 06:29:10|351.85|349.25|351.94|349.34|351.94|349.34|351.85|349.25|0
1640845760000|2021-12-30 06:29:20|351.85|349.25|351.85|349.25|351.85|349.25|351.85|349.25|0
1640845780000|2021-12-30 06:29:40|352.04|349.44|351.94|349.34|352.04|349.44|351.94|349.34|0
1640845790000|2021-12-30 06:29:50|352.04|349.44|352.04|349.44|352.04|349.44|352.04|349.44|0
1640845800000|2021-12-30 06:30:00|352.23|349.63|352.04|349.44|352.23|349.63|352.04|349.44|0
1640845810000|2021-12-30 06:30:10|351.94|349.34|351.94|349.34|351.94|349.34|351.85|349.25|0
1640845820000|2021-12-30 06:30:20|352.04|349.44|351.94|349.34|352.04|349.44|351.94|349.34|0
1640845830000|2021-12-30 06:30:30|351.85|349.25|351.94|349.34|351.94|349.34|351.85|349.25|0
1640845840000|2021-12-30 06:30:40|352.04|349.44|351.94|349.34|352.04|349.44|351.94|349.34|0
1640845850000|2021-12-30 06:30:50|351.85|349.25|351.85|349.25|351.85|349.25|351.85|349.25|0
1640845920000|2021-12-30 06:32:00|351.66|349.06|351.66|349.06|351.66|349.06|351.66|349.06|0
1640845970000|2021-12-30 06:32:50|351.75|349.15|351.85|349.25|351.85|349.25|351.75|349.15|0
1640846040000|2021-12-30 06:34:00|352.03|349.43|352.03|349.43|352.03|349.43|352.03|349.43|0
1640846050000|2021-12-30 06:34:10|351.85|349.25|351.85|349.25|351.85|349.25|351.85|349.25|0
1640846060000|2021-12-30 06:34:20|352.03|349.43|352.03|349.43|352.03|349.43|352.03|349.43|0
1640846070000|2021-12-30 06:34:30|352.12|349.52|352.03|349.43|352.22|349.62|352.03|349.43|0
1640846100000|2021-12-30 06:35:00|351.94|349.34|351.85|349.25|351.94|349.34|351.85|349.25|0
1640846110000|2021-12-30 06:35:10|352.03|349.43|352.03|349.43|352.03|349.43|352.03|349.43|0
1640846180000|2021-12-30 06:36:20|351.84|349.24|351.84|349.24|351.84|349.24|351.84|349.24|0
1640846190000|2021-12-30 06:36:30|351.93|349.33|352.03|349.43|352.03|349.43|351.93|349.33|0
1640846210000|2021-12-30 06:36:50|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1640846220000|2021-12-30 06:37:00|352.03|349.43|352.03|349.43|352.03|349.43|352.03|349.43|0
1640846260000|2021-12-30 06:37:40|352.12|349.52|352.22|349.62|352.22|349.62|352.12|349.52|0
1640846280000|2021-12-30 06:38:00|352.12|349.52|352.22|349.62|352.22|349.62|352.12|349.52|0
1640846330000|2021-12-30 06:38:50|352.03|349.43|352.12|349.52|352.12|349.52|352.03|349.43|0
1640846340000|2021-12-30 06:39:00|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1640846350000|2021-12-30 06:39:10|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1640846370000|2021-12-30 06:39:30|352.6|350|352.6|350|352.6|350|352.6|350|0
1640846390000|2021-12-30 06:39:50|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1640846450000|2021-12-30 06:40:50|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1640846490000|2021-12-30 06:41:30|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1640846540000|2021-12-30 06:42:20|352.31|349.71|352.41|349.81|352.41|349.81|352.31|349.71|0
1640846630000|2021-12-30 06:43:50|352.5|349.9|352.5|349.9|352.5|349.9|352.5|349.9|0
1640846640000|2021-12-30 06:44:00|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1640846660000|2021-12-30 06:44:20|352.22|349.62|352.41|349.81|352.41|349.81|352.22|349.62|0
1640846700000|2021-12-30 06:45:00|352.22|349.62|352.03|349.43|352.22|349.62|352.03|349.43|0
1640846730000|2021-12-30 06:45:30|351.93|349.33|351.93|349.33|351.93|349.33|351.93|349.33|0
1640846740000|2021-12-30 06:45:40|351.84|349.24|351.84|349.24|351.84|349.24|351.84|349.24|0
1640846770000|2021-12-30 06:46:10|352.03|349.43|352.03|349.43|352.03|349.43|352.03|349.43|0
1640846800000|2021-12-30 06:46:40|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1640846810000|2021-12-30 06:46:50|352.31|349.71|352.31|349.71|352.31|349.71|352.31|349.71|0
1640846820000|2021-12-30 06:47:00|352.4|349.8|352.03|349.43|352.4|349.8|352.03|349.43|0
1640846830000|2021-12-30 06:47:10|352.21|349.61|352.21|349.61|352.21|349.61|352.21|349.61|0
1640846850000|2021-12-30 06:47:30|352.4|349.8|352.31|349.71|352.4|349.8|352.21|349.61|0
1640846860000|2021-12-30 06:47:40|352.4|349.8|352.4|349.8|352.4|349.8|352.31|349.71|0
1640846890000|2021-12-30 06:48:10|352.3|349.7|352.3|349.7|352.3|349.7|352.3|349.7|0
1640846910000|2021-12-30 06:48:30|352.21|349.61|352.21|349.61|352.21|349.61|352.21|349.61|0
1640846940000|2021-12-30 06:49:00|352.03|349.43|352.02|349.42|352.21|349.61|352.02|349.42|0
1640846950000|2021-12-30 06:49:10|352.21|349.61|352.21|349.61|352.21|349.61|352.21|349.61|0
1640846970000|2021-12-30 06:49:30|352.4|349.8|352.4|349.8|352.4|349.8|352.4|349.8|0
1640846980000|2021-12-30 06:49:40|352.21|349.61|352.21|349.61|352.21|349.61|352.21|349.61|0
1640847000000|2021-12-30 06:50:00|352.11|349.51|352.21|349.61|352.21|349.61|352.11|349.51|0
1640847010000|2021-12-30 06:50:10|352.4|349.8|352.4|349.8|352.4|349.8|352.4|349.8|0
1640847060000|2021-12-30 06:51:00|352.3|349.7|352.21|349.61|352.4|349.8|352.21|349.61|0
1640847090000|2021-12-30 06:51:30|352.4|349.8|352.4|349.8|352.4|349.8|352.4|349.8|0
1640847110000|2021-12-30 06:51:50|352.49|349.89|352.49|349.89|352.49|349.89|352.49|349.89|0
1640847120000|2021-12-30 06:52:00|352.4|349.8|352.4|349.8|352.4|349.8|352.4|349.8|0
1640847130000|2021-12-30 06:52:10|352.3|349.7|352.3|349.7|352.3|349.7|352.3|349.7|0
1640847140000|2021-12-30 06:52:20|352.4|349.8|352.4|349.8|352.4|349.8|352.21|349.61|0
1640847150000|2021-12-30 06:52:30|352.59|349.99|352.59|349.99|352.59|349.99|352.59|349.99|0
1640847160000|2021-12-30 06:52:40|352.49|349.89|352.59|349.99|352.59|349.99|352.49|349.89|0
1640847170000|2021-12-30 06:52:50|352.68|350.08|352.68|350.08|352.68|350.08|352.59|349.99|0
1640847180000|2021-12-30 06:53:00|352.59|349.99|352.49|349.89|352.59|349.99|352.49|349.89|0
1640847190000|2021-12-30 06:53:10|352.59|349.99|352.59|349.99|352.59|349.99|352.59|349.99|0
1640847220000|2021-12-30 06:53:40|352.78|350.18|352.78|350.18|352.78|350.18|352.78|350.18|0
1640847240000|2021-12-30 06:54:00|352.87|350.27|352.87|350.27|352.87|350.27|352.87|350.27|0
1640847250000|2021-12-30 06:54:10|352.97|350.37|352.97|350.37|352.97|350.37|352.87|350.27|0
1640847260000|2021-12-30 06:54:20|352.78|350.18|352.78|350.18|352.78|350.18|352.78|350.18|0
1640847270000|2021-12-30 06:54:30|352.97|350.37|352.97|350.37|352.97|350.37|352.97|350.37|0
1640847290000|2021-12-30 06:54:50|352.87|350.27|352.97|350.37|352.97|350.37|352.87|350.27|0
1640847300000|2021-12-30 06:55:00|353.15|350.55|353.15|350.55|353.15|350.55|353.15|350.55|0
1640847310000|2021-12-30 06:55:10|353.06|350.46|352.97|350.37|353.06|350.46|352.97|350.37|0
1640847330000|2021-12-30 06:55:30|353.15|350.55|352.97|350.37|353.15|350.55|352.97|350.37|0
1640847340000|2021-12-30 06:55:40|353.06|350.46|352.97|350.37|353.15|350.55|352.97|350.37|0
1640847350000|2021-12-30 06:55:50|352.96|350.36|352.96|350.36|352.96|350.36|352.96|350.36|0
1640847380000|2021-12-30 06:56:20|352.78|350.18|352.96|350.36|352.96|350.36|352.78|350.18|0
1640847410000|2021-12-30 06:56:50|352.87|350.27|353.15|350.55|353.15|350.55|352.87|350.27|0
1640847420000|2021-12-30 06:57:00|352.96|350.36|353.05|350.45|353.05|350.45|352.96|350.36|0
1640847430000|2021-12-30 06:57:10|353.15|350.55|352.96|350.36|353.15|350.55|352.96|350.36|0
1640847450000|2021-12-30 06:57:30|353.15|350.55|353.15|350.55|353.15|350.55|353.15|350.55|0
1640847460000|2021-12-30 06:57:40|352.96|350.36|352.96|350.36|352.96|350.36|352.96|350.36|0
1640847480000|2021-12-30 06:58:00|352.77|350.17|352.77|350.17|352.77|350.17|352.77|350.17|0
1640847510000|2021-12-30 06:58:30|352.59|349.99|352.59|349.99|352.59|349.99|352.59|349.99|0
1640847540000|2021-12-30 06:59:00|352.68|350.08|352.68|350.08|352.68|350.08|352.68|350.08|0
1640847550000|2021-12-30 06:59:10|352.77|350.17|352.58|349.98|352.77|350.17|352.58|349.98|0
1640847570000|2021-12-30 06:59:30|352.77|350.17|352.77|350.17|352.77|350.17|352.77|350.17|0
1640847590000|2021-12-30 06:59:50|352.96|350.36|352.96|350.36|352.96|350.36|352.96|350.36|0
1640847600000|2021-12-30 07:00:00|353.15|350.55|353.34|350.74|353.34|350.74|353.15|350.55|0
1640847610000|2021-12-30 07:00:10|353.15|350.55|353.15|350.55|353.24|350.64|353.15|350.55|0
1640847620000|2021-12-30 07:00:20|353.24|350.64|353.15|350.55|353.34|350.74|353.15|350.55|0
1640847630000|2021-12-30 07:00:30|352.96|350.36|353.05|350.45|353.05|350.45|352.96|350.36|0
1640847640000|2021-12-30 07:00:40|352.96|350.36|352.77|350.17|352.96|350.36|352.77|350.17|0
1640847650000|2021-12-30 07:00:50|352.86|350.26|352.96|350.36|352.96|350.36|352.86|350.26|0
1640847660000|2021-12-30 07:01:00|352.86|350.26|352.77|350.17|352.86|350.26|352.77|350.17|0
1640847680000|2021-12-30 07:01:20|352.58|349.98|352.58|349.98|352.58|349.98|352.58|349.98|0
1640847690000|2021-12-30 07:01:30|352.49|349.89|352.58|349.98|352.58|349.98|352.49|349.89|0
1640847700000|2021-12-30 07:01:40|352.39|349.79|352.39|349.79|352.39|349.79|352.39|349.79|0
1640847720000|2021-12-30 07:02:00|352.58|349.98|352.96|350.36|352.96|350.36|352.58|349.98|0
1640847730000|2021-12-30 07:02:10|352.77|350.17|352.96|350.36|352.96|350.36|352.77|350.17|0
1640847740000|2021-12-30 07:02:20|352.77|350.17|352.58|349.98|352.77|350.17|352.58|349.98|0
1640847760000|2021-12-30 07:02:40|352.67|350.07|352.58|349.98|352.67|350.07|352.58|349.98|0
1640847770000|2021-12-30 07:02:50|352.67|350.07|352.67|350.07|352.67|350.07|352.67|350.07|0
1640847780000|2021-12-30 07:03:00|352.77|350.17|352.77|350.17|352.77|350.17|352.77|350.17|0
1640847790000|2021-12-30 07:03:10|352.58|349.98|352.67|350.07|352.67|350.07|352.58|349.98|0
1640847800000|2021-12-30 07:03:20|352.58|349.98|352.58|349.98|352.58|349.98|352.58|349.98|0
1640847810000|2021-12-30 07:03:30|352.67|350.07|352.67|350.07|352.67|350.07|352.67|350.07|0
1640847820000|2021-12-30 07:03:40|352.58|349.98|352.77|350.17|352.77|350.17|352.58|349.98|0
1640847830000|2021-12-30 07:03:50|352.86|350.26|352.77|350.17|352.86|350.26|352.77|350.17|0
1640847850000|2021-12-30 07:04:10|352.58|349.98|352.58|349.98|352.58|349.98|352.58|349.98|0
1640847870000|2021-12-30 07:04:30|352.48|349.88|352.58|349.98|352.58|349.98|352.48|349.88|0
1640847880000|2021-12-30 07:04:40|352.67|350.07|352.58|349.98|352.77|350.17|352.58|349.98|0
1640847890000|2021-12-30 07:04:50|352.67|350.07|352.58|349.98|352.67|350.07|352.58|349.98|0
1640847900000|2021-12-30 07:05:00|352.48|349.88|352.58|349.98|352.58|349.98|352.48|349.88|0
1640847930000|2021-12-30 07:05:30|352.67|350.07|352.67|350.07|352.67|350.07|352.67|350.07|0
1640847950000|2021-12-30 07:05:50|352.77|350.17|352.77|350.17|352.77|350.17|352.77|350.17|0
1640847980000|2021-12-30 07:06:20|352.96|350.36|352.77|350.17|352.96|350.36|352.77|350.17|0
1640847990000|2021-12-30 07:06:30|352.58|349.98|352.77|350.17|352.77|350.17|352.58|349.98|0
1640848000000|2021-12-30 07:06:40|352.67|350.07|352.77|350.17|352.77|350.17|352.67|350.07|0
1640848010000|2021-12-30 07:06:50|352.86|350.26|352.77|350.17|352.86|350.26|352.77|350.17|0
1640848020000|2021-12-30 07:07:00|352.58|349.98|352.58|349.98|352.58|349.98|352.58|349.98|0
1640848040000|2021-12-30 07:07:20|352.2|349.6|352.2|349.6|352.2|349.6|352.2|349.6|0
1640848050000|2021-12-30 07:07:30|352.01|349.41|352.39|349.79|352.39|349.79|352.01|349.41|0
1640848070000|2021-12-30 07:07:50|352.2|349.6|352.2|349.6|352.2|349.6|352.2|349.6|0
1640848080000|2021-12-30 07:08:00|352.1|349.5|352.2|349.6|352.2|349.6|352.1|349.5|0
1640848100000|2021-12-30 07:08:20|352.1|349.5|352.1|349.5|352.1|349.5|352.1|349.5|0
1640848110000|2021-12-30 07:08:30|352.01|349.41|352.01|349.41|352.1|349.5|352.01|349.41|0
1640848160000|2021-12-30 07:09:20|351.82|349.22|351.82|349.22|351.82|349.22|351.73|349.13|0
1640848170000|2021-12-30 07:09:30|351.73|349.13|351.63|349.03|351.73|349.13|351.63|349.03|0
1640848190000|2021-12-30 07:09:50|351.82|349.22|351.82|349.22|351.82|349.22|351.82|349.22|0
1640848200000|2021-12-30 07:10:00|351.91|349.31|351.82|349.22|352.01|349.41|351.82|349.22|0
1640848210000|2021-12-30 07:10:10|351.72|349.12|351.82|349.22|351.82|349.22|351.72|349.12|0
1640848220000|2021-12-30 07:10:20|351.72|349.12|351.82|349.22|351.82|349.22|351.72|349.12|0
1640848240000|2021-12-30 07:10:40|351.63|349.03|351.72|349.12|351.72|349.12|351.63|349.03|0
1640848250000|2021-12-30 07:10:50|351.82|349.22|351.63|349.03|351.82|349.22|351.63|349.03|0
1640848270000|2021-12-30 07:11:10|351.54|348.94|351.44|348.84|351.63|349.03|351.44|348.84|0
1640848280000|2021-12-30 07:11:20|351.63|349.03|351.63|349.03|351.63|349.03|351.63|349.03|0
1640848310000|2021-12-30 07:11:50|351.82|349.22|351.72|349.12|351.82|349.22|351.63|349.03|0
1640848320000|2021-12-30 07:12:00|351.82|349.22|351.72|349.12|352.01|349.41|351.72|349.12|0
1640848330000|2021-12-30 07:12:10|351.82|349.22|351.82|349.22|351.82|349.22|351.82|349.22|0
1640848340000|2021-12-30 07:12:20|351.91|349.31|351.82|349.22|351.91|349.31|351.82|349.22|0
1640848350000|2021-12-30 07:12:30|351.72|349.12|351.63|349.03|351.72|349.12|351.63|349.03|0
1640848360000|2021-12-30 07:12:40|351.53|348.93|351.63|349.03|351.63|349.03|351.53|348.93|0
1640848380000|2021-12-30 07:13:00|351.72|349.12|351.72|349.12|351.72|349.12|351.72|349.12|0
1640848390000|2021-12-30 07:13:10|351.63|349.03|351.63|349.03|351.63|349.03|351.53|348.93|0
1640848400000|2021-12-30 07:13:20|351.44|348.84|351.44|348.84|351.44|348.84|351.44|348.84|0
1640848410000|2021-12-30 07:13:30|351.25|348.65|351.25|348.65|351.25|348.65|351.25|348.65|0
1640848420000|2021-12-30 07:13:40|351.07|348.47|351.44|348.84|351.44|348.84|351.07|348.47|0
1640848440000|2021-12-30 07:14:00|351.35|348.75|351.44|348.84|351.44|348.84|351.35|348.75|0
1640848470000|2021-12-30 07:14:30|351.34|348.74|351.44|348.84|351.44|348.84|351.34|348.74|0
1640848490000|2021-12-30 07:14:50|351.25|348.65|351.25|348.65|351.25|348.65|351.25|348.65|0
1640848500000|2021-12-30 07:15:00|351.44|348.84|351.53|348.93|351.53|348.93|351.44|348.84|0
1640848510000|2021-12-30 07:15:10|351.44|348.84|351.53|348.93|351.53|348.93|351.44|348.84|0
1640848520000|2021-12-30 07:15:20|351.34|348.74|351.44|348.84|351.63|349.03|351.34|348.74|0
1640848530000|2021-12-30 07:15:30|351.63|349.03|351.53|348.93|351.63|349.03|351.53|348.93|0
1640848540000|2021-12-30 07:15:40|351.63|349.03|351.63|349.03|351.63|349.03|351.63|349.03|0
1640848550000|2021-12-30 07:15:50|351.44|348.84|351.44|348.84|351.44|348.84|351.44|348.84|0
1640848560000|2021-12-30 07:16:00|351.34|348.74|351.34|348.74|351.34|348.74|351.34|348.74|0
1640848570000|2021-12-30 07:16:10|351.44|348.84|351.44|348.84|351.44|348.84|351.44|348.84|0
1640848580000|2021-12-30 07:16:20|351.34|348.74|351.34|348.74|351.34|348.74|351.34|348.74|0
1640848590000|2021-12-30 07:16:30|351.44|348.84|351.44|348.84|351.44|348.84|351.25|348.65|0
1640848600000|2021-12-30 07:16:40|351.25|348.65|351.25|348.65|351.25|348.65|351.25|348.65|0
1640848610000|2021-12-30 07:16:50|351.34|348.74|351.25|348.65|351.34|348.74|351.25|348.65|0
1640848620000|2021-12-30 07:17:00|351.34|348.74|351.25|348.65|351.34|348.74|351.25|348.65|0
1640848630000|2021-12-30 07:17:10|351.06|348.46|351.25|348.65|351.25|348.65|351.06|348.46|0
1640848640000|2021-12-30 07:17:20|351.06|348.46|351.06|348.46|351.06|348.46|351.06|348.46|0
1640848650000|2021-12-30 07:17:30|350.88|348.28|351.06|348.46|351.06|348.46|350.88|348.28|0
1640848660000|2021-12-30 07:17:40|351.25|348.65|351.25|348.65|351.25|348.65|351.25|348.65|0
1640848670000|2021-12-30 07:17:50|351.06|348.46|351.25|348.65|351.25|348.65|351.06|348.46|0
1640848680000|2021-12-30 07:18:00|351.34|348.74|351.34|348.74|351.34|348.74|351.34|348.74|0
1640848690000|2021-12-30 07:18:10|351.44|348.84|351.44|348.84|351.44|348.84|351.44|348.84|0
1640848700000|2021-12-30 07:18:20|351.34|348.74|351.44|348.84|351.44|348.84|351.34|348.74|0
1640848730000|2021-12-30 07:18:50|351.63|349.03|351.63|349.03|351.63|349.03|351.63|349.03|0
1640848750000|2021-12-30 07:19:10|351.44|348.84|351.25|348.65|351.44|348.84|351.25|348.65|0
1640848760000|2021-12-30 07:19:20|351.44|348.84|351.44|348.84|351.44|348.84|351.34|348.74|0
1640848770000|2021-12-30 07:19:30|351.53|348.93|351.63|349.03|351.63|349.03|351.53|348.93|0
1640848780000|2021-12-30 07:19:40|351.72|349.12|351.63|349.03|351.72|349.12|351.63|349.03|0
1640848800000|2021-12-30 07:20:00|351.82|349.22|351.72|349.12|351.82|349.22|351.63|349.03|0
1640848810000|2021-12-30 07:20:10|351.63|349.03|351.63|349.03|351.63|349.03|351.63|349.03|0
1640848830000|2021-12-30 07:20:30|351.72|349.12|351.63|349.03|351.82|349.22|351.63|349.03|0
1640848840000|2021-12-30 07:20:40|351.72|349.12|351.72|349.12|351.72|349.12|351.72|349.12|0
1640848850000|2021-12-30 07:20:50|351.82|349.22|351.82|349.22|351.82|349.22|351.72|349.12|0
1640848860000|2021-12-30 07:21:00|351.63|349.03|351.63|349.03|351.63|349.03|351.63|349.03|0
1640848870000|2021-12-30 07:21:10|351.53|348.93|351.44|348.84|351.53|348.93|351.44|348.84|0
1640848890000|2021-12-30 07:21:30|351.25|348.65|351.44|348.84|351.44|348.84|351.25|348.65|0
1640848900000|2021-12-30 07:21:40|351.63|349.03|351.72|349.12|351.72|349.12|351.63|349.03|0
1640848910000|2021-12-30 07:21:50|351.82|349.22|351.72|349.12|351.82|349.22|351.72|349.12|0
1640848920000|2021-12-30 07:22:00|351.82|349.22|351.63|349.03|351.82|349.22|351.63|349.03|0
1640848930000|2021-12-30 07:22:10|351.82|349.22|351.72|349.12|351.82|349.22|351.72|349.12|0
1640848940000|2021-12-30 07:22:20|351.82|349.22|351.82|349.22|351.82|349.22|351.82|349.22|0
1640848970000|2021-12-30 07:22:50|351.81|349.21|351.81|349.21|351.81|349.21|351.81|349.21|0
1640848980000|2021-12-30 07:23:00|351.63|349.03|351.81|349.21|351.91|349.31|351.63|349.03|0
1640849000000|2021-12-30 07:23:20|351.63|349.03|351.63|349.03|351.63|349.03|351.63|349.03|0
1640849010000|2021-12-30 07:23:30|351.81|349.21|351.81|349.21|351.81|349.21|351.63|349.03|0
1640849020000|2021-12-30 07:23:40|351.63|349.03|351.81|349.21|351.81|349.21|351.63|349.03|0
1640849040000|2021-12-30 07:24:00|352|349.4|352|349.4|352|349.4|352|349.4|0
1640849050000|2021-12-30 07:24:10|352.19|349.59|352.38|349.78|352.38|349.78|352.19|349.59|0
1640849060000|2021-12-30 07:24:20|352.28|349.68|352.38|349.78|352.38|349.78|352.28|349.68|0
1640849070000|2021-12-30 07:24:30|352.47|349.87|352.57|349.97|352.57|349.97|352.47|349.87|0
1640849090000|2021-12-30 07:24:50|352.38|349.78|352.38|349.78|352.38|349.78|352.38|349.78|0
1640849130000|2021-12-30 07:25:30|352.47|349.87|352.47|349.87|352.47|349.87|352.47|349.87|0
1640849140000|2021-12-30 07:25:40|352.57|349.97|352.38|349.78|352.57|349.97|352.38|349.78|0
1640849150000|2021-12-30 07:25:50|352.47|349.87|352.38|349.78|352.57|349.97|352.38|349.78|0
1640849160000|2021-12-30 07:26:00|352.57|349.97|352.57|349.97|352.57|349.97|352.57|349.97|0
1640849170000|2021-12-30 07:26:10|352.66|350.06|352.57|349.97|352.66|350.06|352.57|349.97|0
1640849180000|2021-12-30 07:26:20|352.76|350.16|352.76|350.16|352.76|350.16|352.66|350.06|0
1640849190000|2021-12-30 07:26:30|352.66|350.06|352.76|350.16|352.76|350.16|352.66|350.06|0
1640849200000|2021-12-30 07:26:40|352.95|350.35|352.76|350.16|352.95|350.35|352.76|350.16|0
1640849220000|2021-12-30 07:27:00|352.95|350.35|352.95|350.35|352.95|350.35|352.95|350.35|0
1640849240000|2021-12-30 07:27:20|353.13|350.53|353.13|350.53|353.13|350.53|353.13|350.53|0
1640849290000|2021-12-30 07:28:10|353.32|350.72|353.32|350.72|353.32|350.72|353.32|350.72|0
1640849310000|2021-12-30 07:28:30|353.13|350.53|353.13|350.53|353.13|350.53|353.13|350.53|0
1640849320000|2021-12-30 07:28:40|353.22|350.62|353.13|350.53|353.22|350.62|353.13|350.53|0
1640849390000|2021-12-30 07:29:50|353.32|350.72|353.32|350.72|353.32|350.72|353.32|350.72|0
1640849400000|2021-12-30 07:30:00|353.51|350.91|353.89|351.29|353.89|351.29|353.51|350.91|0
1640849410000|2021-12-30 07:30:10|354.08|351.48|353.89|351.29|354.08|351.48|353.89|351.29|0
1640849420000|2021-12-30 07:30:20|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1640849430000|2021-12-30 07:30:30|353.89|351.29|353.89|351.29|353.89|351.29|353.89|351.29|0
1640849440000|2021-12-30 07:30:40|353.7|351.1|353.89|351.29|353.89|351.29|353.7|351.1|0
1640849450000|2021-12-30 07:30:50|354.08|351.48|354.46|351.86|354.65|352.05|354.08|351.48|0
1640849460000|2021-12-30 07:31:00|354.55|351.95|354.65|352.05|354.65|352.05|354.55|351.95|0
1640849470000|2021-12-30 07:31:10|354.83|352.23|355.02|352.42|355.02|352.42|354.83|352.23|0
1640849490000|2021-12-30 07:31:30|355.21|352.61|355.21|352.61|355.21|352.61|355.21|352.61|0
1640849500000|2021-12-30 07:31:40|355.02|352.42|355.02|352.42|355.02|352.42|355.02|352.42|0
1640849510000|2021-12-30 07:31:50|354.83|352.23|354.83|352.23|354.83|352.23|354.83|352.23|0
1640849520000|2021-12-30 07:32:00|354.93|352.33|355.02|352.42|355.02|352.42|354.93|352.33|0
1640849530000|2021-12-30 07:32:10|355.21|352.61|355.21|352.61|355.21|352.61|355.21|352.61|0
1640849540000|2021-12-30 07:32:20|355.02|352.42|355.21|352.61|355.21|352.61|355.02|352.42|0
1640849550000|2021-12-30 07:32:30|355.3|352.7|355.21|352.61|355.3|352.7|355.21|352.61|0
1640849560000|2021-12-30 07:32:40|355.3|352.7|355.4|352.8|355.4|352.8|355.3|352.7|0
1640849570000|2021-12-30 07:32:50|355.49|352.89|355.4|352.8|355.59|352.99|355.4|352.8|0
1640849580000|2021-12-30 07:33:00|355.59|352.99|355.59|352.99|355.59|352.99|355.59|352.99|0
1640849590000|2021-12-30 07:33:10|355.4|352.8|355.4|352.8|355.4|352.8|355.3|352.7|0
1640849600000|2021-12-30 07:33:20|355.49|352.89|355.59|352.99|355.59|352.99|355.49|352.89|0
1640849610000|2021-12-30 07:33:30|355.78|353.18|355.68|353.08|355.78|353.18|355.68|353.08|0
1640849620000|2021-12-30 07:33:40|355.78|353.18|355.78|353.18|355.78|353.18|355.68|353.08|0
1640849630000|2021-12-30 07:33:50|355.59|352.99|355.59|352.99|355.59|352.99|355.59|352.99|0
1640849640000|2021-12-30 07:34:00|355.78|353.18|355.59|352.99|355.78|353.18|355.59|352.99|0
1640849650000|2021-12-30 07:34:10|355.4|352.8|355.4|352.8|355.4|352.8|355.4|352.8|0
1640849660000|2021-12-30 07:34:20|355.21|352.61|355.21|352.61|355.21|352.61|355.21|352.61|0
1640849670000|2021-12-30 07:34:30|355.11|352.51|355.21|352.61|355.21|352.61|355.11|352.51|0
1640849680000|2021-12-30 07:34:40|355.4|352.8|355.21|352.61|355.4|352.8|355.21|352.61|0
1640849690000|2021-12-30 07:34:50|355.4|352.8|355.4|352.8|355.4|352.8|355.4|352.8|0
1640849730000|2021-12-30 07:35:30|355.21|352.61|355.21|352.61|355.4|352.8|355.21|352.61|0
1640849740000|2021-12-30 07:35:40|355.4|352.8|355.21|352.61|355.4|352.8|355.21|352.61|0
1640849750000|2021-12-30 07:35:50|355.02|352.42|355.02|352.42|355.02|352.42|355.02|352.42|0
1640849760000|2021-12-30 07:36:00|355.21|352.61|355.02|352.42|355.21|352.61|355.02|352.42|0
1640849780000|2021-12-30 07:36:20|355.21|352.61|355.21|352.61|355.21|352.61|355.21|352.61|0
1640849800000|2021-12-30 07:36:40|355.02|352.42|355.21|352.61|355.21|352.61|355.02|352.42|0
1640849810000|2021-12-30 07:36:50|355.02|352.42|355.02|352.42|355.02|352.42|355.02|352.42|0
1640849820000|2021-12-30 07:37:00|354.83|352.23|354.83|352.23|354.83|352.23|354.83|352.23|0
1640849830000|2021-12-30 07:37:10|354.64|352.04|354.64|352.04|354.83|352.23|354.64|352.04|0
1640849850000|2021-12-30 07:37:30|354.26|351.66|354.26|351.66|354.26|351.66|354.26|351.66|0
1640849870000|2021-12-30 07:37:50|354.07|351.47|354.07|351.47|354.07|351.47|354.07|351.47|0
1640849880000|2021-12-30 07:38:00|354.26|351.66|354.26|351.66|354.35|351.75|354.26|351.66|0
1640849890000|2021-12-30 07:38:10|354.07|351.47|354.26|351.66|354.26|351.66|354.07|351.47|0
1640849920000|2021-12-30 07:38:40|354.07|351.47|354.35|351.75|354.35|351.75|354.07|351.47|0
1640849930000|2021-12-30 07:38:50|354.45|351.85|354.45|351.85|354.45|351.85|354.45|351.85|0
1640849940000|2021-12-30 07:39:00|354.35|351.75|354.45|351.85|354.45|351.85|354.35|351.75|0
1640849960000|2021-12-30 07:39:20|354.26|351.66|354.45|351.85|354.45|351.85|354.26|351.66|0
1640849970000|2021-12-30 07:39:30|354.26|351.66|354.26|351.66|354.26|351.66|354.26|351.66|0
1640849990000|2021-12-30 07:39:50|354.45|351.85|354.26|351.66|354.45|351.85|354.26|351.66|0
1640850000000|2021-12-30 07:40:00|354.45|351.85|354.45|351.85|354.45|351.85|354.45|351.85|0
1640850010000|2021-12-30 07:40:10|354.26|351.66|354.26|351.66|354.26|351.66|354.26|351.66|0
1640850020000|2021-12-30 07:40:20|354.45|351.85|354.45|351.85|354.45|351.85|354.45|351.85|0
1640850030000|2021-12-30 07:40:30|354.26|351.66|354.26|351.66|354.26|351.66|354.26|351.66|0
1640850070000|2021-12-30 07:41:10|353.88|351.28|353.69|351.09|353.88|351.28|353.69|351.09|0
1640850080000|2021-12-30 07:41:20|353.88|351.28|353.88|351.28|353.88|351.28|353.88|351.28|0
1640850090000|2021-12-30 07:41:30|353.69|351.09|353.88|351.28|353.88|351.28|353.69|351.09|0
1640850100000|2021-12-30 07:41:40|353.78|351.18|353.69|351.09|353.88|351.28|353.69|351.09|0
1640850120000|2021-12-30 07:42:00|353.5|350.9|353.69|351.09|353.69|351.09|353.31|350.71|0
1640850200000|2021-12-30 07:43:20|353.5|350.9|353.5|350.9|353.5|350.9|353.5|350.9|0
1640850210000|2021-12-30 07:43:30|353.31|350.71|353.31|350.71|353.31|350.71|353.31|350.71|0
1640850220000|2021-12-30 07:43:40|353.5|350.9|353.5|350.9|353.5|350.9|353.5|350.9|0
1640850260000|2021-12-30 07:44:20|353.59|350.99|353.69|351.09|353.69|351.09|353.59|350.99|0
1640850280000|2021-12-30 07:44:40|353.59|350.99|353.5|350.9|353.59|350.99|353.5|350.9|0
1640850290000|2021-12-30 07:44:50|353.4|350.8|353.5|350.9|353.5|350.9|353.4|350.8|0
1640850300000|2021-12-30 07:45:00|353.4|350.8|353.5|350.9|353.5|350.9|353.4|350.8|0
1640850310000|2021-12-30 07:45:10|353.31|350.71|353.31|350.71|353.31|350.71|353.31|350.71|0
1640850350000|2021-12-30 07:45:50|353.12|350.52|353.12|350.52|353.12|350.52|353.12|350.52|0
1640850370000|2021-12-30 07:46:10|352.93|350.33|352.93|350.33|352.93|350.33|352.93|350.33|0
1640850430000|2021-12-30 07:47:10|353.12|350.52|353.12|350.52|353.12|350.52|353.12|350.52|0
1640850440000|2021-12-30 07:47:20|353.31|350.71|353.31|350.71|353.31|350.71|353.31|350.71|0
1640850470000|2021-12-30 07:47:50|353.4|350.8|353.4|350.8|353.5|350.9|353.4|350.8|0
1640850480000|2021-12-30 07:48:00|353.5|350.9|353.31|350.71|353.5|350.9|353.31|350.71|0
1640850490000|2021-12-30 07:48:10|353.4|350.8|353.31|350.71|353.4|350.8|353.31|350.71|0
1640850510000|2021-12-30 07:48:30|353.4|350.8|353.31|350.71|353.4|350.8|353.31|350.71|0
1640850520000|2021-12-30 07:48:40|353.4|350.8|353.4|350.8|353.4|350.8|353.4|350.8|0
1640850530000|2021-12-30 07:48:50|353.5|350.9|353.5|350.9|353.5|350.9|353.4|350.8|0
1640850540000|2021-12-30 07:49:00|353.31|350.71|353.31|350.71|353.31|350.71|353.31|350.71|0
1640850570000|2021-12-30 07:49:30|353.21|350.61|353.12|350.52|353.21|350.61|353.12|350.52|0
1640850600000|2021-12-30 07:50:00|352.93|350.33|352.93|350.33|352.93|350.33|352.83|350.23|0
1640850660000|2021-12-30 07:51:00|352.83|350.23|352.74|350.14|352.83|350.23|352.74|350.14|0
1640850670000|2021-12-30 07:51:10|352.83|350.23|352.93|350.33|352.93|350.33|352.83|350.23|0
1640850730000|2021-12-30 07:52:10|352.74|350.14|352.74|350.14|352.74|350.14|352.74|350.14|0
1640850770000|2021-12-30 07:52:50|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1640850780000|2021-12-30 07:53:00|352.74|350.14|352.74|350.14|352.74|350.14|352.74|350.14|0
1640850790000|2021-12-30 07:53:10|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1640850810000|2021-12-30 07:53:30|352.45|349.85|352.45|349.85|352.45|349.85|352.45|349.85|0
1640850820000|2021-12-30 07:53:40|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640850830000|2021-12-30 07:53:50|352.17|349.57|352.17|349.57|352.17|349.57|352.17|349.57|0
1640850840000|2021-12-30 07:54:00|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640850870000|2021-12-30 07:54:30|352.26|349.66|352.36|349.76|352.36|349.76|352.26|349.66|0
1640850880000|2021-12-30 07:54:40|352.26|349.66|352.36|349.76|352.36|349.76|352.26|349.66|0
1640850900000|2021-12-30 07:55:00|352.55|349.95|352.45|349.85|352.55|349.95|352.45|349.85|0
1640850910000|2021-12-30 07:55:10|352.55|349.95|352.55|349.95|352.55|349.95|352.45|349.85|0
1640850940000|2021-12-30 07:55:40|352.45|349.85|352.55|349.95|352.55|349.95|352.45|349.85|0
1640850950000|2021-12-30 07:55:50|352.36|349.76|352.17|349.57|352.36|349.76|352.17|349.57|0
1640850970000|2021-12-30 07:56:10|352.36|349.76|352.55|349.95|352.55|349.95|352.36|349.76|0
1640850980000|2021-12-30 07:56:20|352.36|349.76|352.55|349.95|352.55|349.95|352.36|349.76|0
1640850990000|2021-12-30 07:56:30|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1640851000000|2021-12-30 07:56:40|352.45|349.85|352.45|349.85|352.45|349.85|352.45|349.85|0
1640851020000|2021-12-30 07:57:00|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1640851030000|2021-12-30 07:57:10|352.64|350.04|352.93|350.33|352.93|350.33|352.64|350.04|0
1640851040000|2021-12-30 07:57:20|352.83|350.23|352.74|350.14|352.83|350.23|352.74|350.14|0
1640851060000|2021-12-30 07:57:40|352.55|349.95|352.74|350.14|352.74|350.14|352.55|349.95|0
1640851100000|2021-12-30 07:58:20|352.64|350.04|352.55|349.95|352.64|350.04|352.55|349.95|0
1640851110000|2021-12-30 07:58:30|352.45|349.85|352.36|349.76|352.45|349.85|352.36|349.76|0
1640851120000|2021-12-30 07:58:40|352.55|349.95|352.74|350.14|352.74|350.14|352.55|349.95|0
1640851130000|2021-12-30 07:58:50|352.93|350.33|352.93|350.33|352.93|350.33|352.93|350.33|0
1640851150000|2021-12-30 07:59:10|352.83|350.23|352.83|350.23|352.83|350.23|352.83|350.23|0
1640851160000|2021-12-30 07:59:20|352.93|350.33|352.74|350.14|352.93|350.33|352.74|350.14|0
1640851180000|2021-12-30 07:59:40|352.92|350.32|353.62|351.02|353.62|351.02|352.92|350.32|0
1640851190000|2021-12-30 07:59:50|353.81|351.21|353.62|351.02|353.81|351.21|353.52|350.92|0
1640851200000|2021-12-30 08:00:00|354.19|351.59|354.38|351.78|354.56|351.96|354.19|351.59|0
1640851210000|2021-12-30 08:00:10|354.75|352.15|354.19|351.59|354.75|352.15|354.19|351.59|0
1640851220000|2021-12-30 08:00:20|354|351.4|354.19|351.59|354.19|351.59|354|351.4|0
1640851230000|2021-12-30 08:00:30|353.81|351.21|353.9|351.3|353.9|351.3|353.81|351.21|0
1640851240000|2021-12-30 08:00:40|354.38|351.78|354.38|351.78|354.38|351.78|354.19|351.59|0
1640851250000|2021-12-30 08:00:50|354.56|351.96|354.56|351.96|354.75|352.15|354.56|351.96|0
1640851260000|2021-12-30 08:01:00|354.75|352.15|354.94|352.34|354.94|352.34|354.75|352.15|0
1640851270000|2021-12-30 08:01:10|355.13|352.53|354.94|352.34|355.13|352.53|354.94|352.34|0
1640851280000|2021-12-30 08:01:20|355.13|352.53|354.94|352.34|355.13|352.53|354.94|352.34|0
1640851290000|2021-12-30 08:01:30|354.75|352.15|354.56|351.96|354.75|352.15|354.56|351.96|0
1640851300000|2021-12-30 08:01:40|354.75|352.15|354.84|352.24|354.84|352.24|354.75|352.15|0
1640851310000|2021-12-30 08:01:50|354.94|352.34|354.94|352.34|355.13|352.53|354.94|352.34|0
1640851320000|2021-12-30 08:02:00|354.75|352.15|354.56|351.96|354.75|352.15|354.56|351.96|0
1640851330000|2021-12-30 08:02:10|354.75|352.15|354.65|352.05|354.75|352.15|354.56|351.96|0
1640851340000|2021-12-30 08:02:20|354.56|351.96|354.37|351.77|354.56|351.96|354.37|351.77|0
1640851350000|2021-12-30 08:02:30|354.56|351.96|354.56|351.96|354.56|351.96|354.56|351.96|0
1640851360000|2021-12-30 08:02:40|354.65|352.05|354.56|351.96|354.65|352.05|354.56|351.96|0
1640851370000|2021-12-30 08:02:50|354.75|352.15|354.56|351.96|354.75|352.15|354.56|351.96|0
1640851380000|2021-12-30 08:03:00|354.75|352.15|354.56|351.96|354.75|352.15|354.56|351.96|0
1640851390000|2021-12-30 08:03:10|354.75|352.15|354.75|352.15|354.75|352.15|354.75|352.15|0
1640851400000|2021-12-30 08:03:20|354.56|351.96|354.56|351.96|354.56|351.96|354.56|351.96|0
1640851410000|2021-12-30 08:03:30|354.37|351.77|354.56|351.96|354.56|351.96|354.37|351.77|0
1640851420000|2021-12-30 08:03:40|354.75|352.15|354.56|351.96|354.75|352.15|354.56|351.96|0
1640851430000|2021-12-30 08:03:50|354.75|352.15|354.75|352.15|354.75|352.15|354.75|352.15|0
1640851440000|2021-12-30 08:04:00|354.65|352.05|354.56|351.96|354.75|352.15|354.56|351.96|0
1640851450000|2021-12-30 08:04:10|354.75|352.15|354.75|352.15|354.75|352.15|354.75|352.15|0
1640851460000|2021-12-30 08:04:20|354.56|351.96|354.56|351.96|354.56|351.96|354.56|351.96|0
1640851480000|2021-12-30 08:04:40|354.46|351.86|354.27|351.67|354.46|351.86|354.27|351.67|0
1640851490000|2021-12-30 08:04:50|354.37|351.77|354.37|351.77|354.37|351.77|354.37|351.77|0
1640851500000|2021-12-30 08:05:00|353.69|351.69|353.51|351.51|353.69|351.69|353.51|351.51|0
1640851510000|2021-12-30 08:05:10|353.13|351.13|353.13|351.13|353.13|351.13|352.94|350.94|0
1640851520000|2021-12-30 08:05:20|352.94|350.94|353.03|351.03|353.13|351.13|352.94|350.94|0
1640851530000|2021-12-30 08:05:30|353.13|351.13|353.13|351.13|353.13|351.13|353.03|351.03|0
1640851540000|2021-12-30 08:05:40|353.32|351.32|353.22|351.22|353.32|351.32|353.22|351.22|0
1640851550000|2021-12-30 08:05:50|353.13|351.13|353.13|351.13|353.13|351.13|353.13|351.13|0
1640851560000|2021-12-30 08:06:00|353.32|351.32|353.13|351.13|353.32|351.32|353.13|351.13|0
1640851570000|2021-12-30 08:06:10|353.03|351.03|352.94|350.94|353.03|351.03|352.94|350.94|0
1640851580000|2021-12-30 08:06:20|353.13|351.13|353.13|351.13|353.13|351.13|353.13|351.13|0
1640851590000|2021-12-30 08:06:30|353.03|351.03|353.13|351.13|353.13|351.13|353.03|351.03|0
1640851600000|2021-12-30 08:06:40|353.22|351.22|353.78|351.78|353.88|351.88|353.22|351.22|0
1640851610000|2021-12-30 08:06:50|353.88|351.88|353.97|351.97|353.97|351.97|353.88|351.88|0
1640851620000|2021-12-30 08:07:00|354.07|352.07|354.26|352.26|354.45|352.45|354.07|352.07|0
1640851630000|2021-12-30 08:07:10|354.45|352.45|354.45|352.45|354.64|352.64|354.45|352.45|0
1640851640000|2021-12-30 08:07:20|354.64|352.64|354.54|352.54|354.64|352.64|354.54|352.54|0
1640851650000|2021-12-30 08:07:30|354.64|352.64|354.45|352.45|354.64|352.64|354.45|352.45|0
1640851660000|2021-12-30 08:07:40|354.64|352.64|354.64|352.64|354.64|352.64|354.64|352.64|0
1640851670000|2021-12-30 08:07:50|354.83|352.83|354.83|352.83|354.83|352.83|354.64|352.64|0
1640851680000|2021-12-30 08:08:00|355.02|353.02|354.92|352.92|355.02|353.02|354.92|352.92|0
1640851690000|2021-12-30 08:08:10|354.83|352.83|354.83|352.83|354.83|352.83|354.83|352.83|0
1640851700000|2021-12-30 08:08:20|355.02|353.02|354.83|352.83|355.02|353.02|354.73|352.73|0
1640851710000|2021-12-30 08:08:30|354.92|352.92|354.83|352.83|354.92|352.92|354.83|352.83|0
1640851720000|2021-12-30 08:08:40|355.02|353.02|354.92|352.92|355.02|353.02|354.92|352.92|0
1640851730000|2021-12-30 08:08:50|354.64|352.64|354.45|352.45|354.64|352.64|354.45|352.45|0
1640851740000|2021-12-30 08:09:00|354.64|352.64|354.83|352.83|355.02|353.02|354.64|352.64|0
1640851750000|2021-12-30 08:09:10|354.73|352.73|354.83|352.83|354.83|352.83|354.73|352.73|0
1640851770000|2021-12-30 08:09:30|355.01|353.01|354.64|352.64|355.01|353.01|354.64|352.64|0
1640851780000|2021-12-30 08:09:40|354.83|352.83|354.73|352.73|354.83|352.83|354.73|352.73|0
1640851790000|2021-12-30 08:09:50|354.64|352.64|354.83|352.83|354.83|352.83|354.64|352.64|0
1640851800000|2021-12-30 08:10:00|354.64|352.64|354.64|352.64|354.64|352.64|354.45|352.45|0
1640851810000|2021-12-30 08:10:10|354.73|352.73|354.64|352.64|354.83|352.83|354.64|352.64|0
1640851820000|2021-12-30 08:10:20|354.73|352.73|354.83|352.83|354.83|352.83|354.64|352.64|0
1640851830000|2021-12-30 08:10:30|354.82|352.82|354.82|352.82|354.82|352.82|354.82|352.82|0
1640851850000|2021-12-30 08:10:50|354.64|352.64|354.64|352.64|354.64|352.64|354.64|352.64|0
1640851860000|2021-12-30 08:11:00|354.82|352.82|354.82|352.82|354.82|352.82|354.82|352.82|0
1640851870000|2021-12-30 08:11:10|354.73|352.73|354.45|352.45|354.73|352.73|354.45|352.45|0
1640851880000|2021-12-30 08:11:20|354.64|352.64|354.64|352.64|354.64|352.64|354.64|352.64|0
1640851890000|2021-12-30 08:11:30|354.45|352.45|354.26|352.26|354.45|352.45|354.26|352.26|0
1640851900000|2021-12-30 08:11:40|354.07|352.07|354.07|352.07|354.07|352.07|354.07|352.07|0
1640851910000|2021-12-30 08:11:50|353.97|351.97|354.26|352.26|354.26|352.26|353.97|351.97|0
1640851920000|2021-12-30 08:12:00|354.45|352.45|354.45|352.45|354.54|352.54|354.45|352.45|0
1640851930000|2021-12-30 08:12:10|354.54|352.54|354.63|352.63|354.63|352.63|354.45|352.45|0
1640851940000|2021-12-30 08:12:20|354.45|352.45|354.45|352.45|354.45|352.45|354.45|352.45|0
1640851950000|2021-12-30 08:12:30|354.26|352.26|354.26|352.26|354.26|352.26|354.26|352.26|0
1640851960000|2021-12-30 08:12:40|354.07|352.07|354.26|352.26|354.35|352.35|354.07|352.07|0
1640851970000|2021-12-30 08:12:50|354.45|352.45|354.07|352.07|354.45|352.45|354.07|352.07|0
1640851980000|2021-12-30 08:13:00|354.16|352.16|354.26|352.26|354.26|352.26|354.16|352.16|0
1640851990000|2021-12-30 08:13:10|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1640852000000|2021-12-30 08:13:20|354.26|352.26|354.26|352.26|354.45|352.45|354.26|352.26|0
1640852020000|2021-12-30 08:13:40|354.35|352.35|354.26|352.26|354.35|352.35|354.26|352.26|0
1640852030000|2021-12-30 08:13:50|354.35|352.35|354.63|352.63|354.63|352.63|354.35|352.35|0
1640852040000|2021-12-30 08:14:00|354.72|352.72|354.72|352.72|354.72|352.72|354.72|352.72|0
1640852050000|2021-12-30 08:14:10|354.63|352.63|354.72|352.72|354.72|352.72|354.63|352.63|0
1640852060000|2021-12-30 08:14:20|354.82|352.82|354.72|352.72|354.82|352.82|354.72|352.72|0
1640852070000|2021-12-30 08:14:30|354.63|352.63|354.63|352.63|354.63|352.63|354.63|352.63|0
1640852080000|2021-12-30 08:14:40|354.44|352.44|354.26|352.26|354.44|352.44|354.26|352.26|0
1640852090000|2021-12-30 08:14:50|354.44|352.44|354.44|352.44|354.44|352.44|354.44|352.44|0
1640852100000|2021-12-30 08:15:00|354.26|352.26|354.26|352.26|354.26|352.26|354.26|352.26|0
1640852110000|2021-12-30 08:15:10|354.25|352.25|354.44|352.44|354.44|352.44|354.25|352.25|0
1640852130000|2021-12-30 08:15:30|354.63|352.63|354.63|352.63|354.63|352.63|354.63|352.63|0
1640852150000|2021-12-30 08:15:50|354.82|352.82|354.63|352.63|354.82|352.82|354.63|352.63|0
1640852160000|2021-12-30 08:16:00|354.82|352.82|355.01|353.01|355.01|353.01|354.82|352.82|0
1640852170000|2021-12-30 08:16:10|355.2|353.2|355.2|353.2|355.2|353.2|355.2|353.2|0
1640852180000|2021-12-30 08:16:20|355.01|353.01|355.2|353.2|355.2|353.2|355.01|353.01|0
1640852200000|2021-12-30 08:16:40|355.01|353.01|355.39|353.39|355.39|353.39|355.01|353.01|0
1640852220000|2021-12-30 08:17:00|355.2|353.2|355.2|353.2|355.2|353.2|355.2|353.2|0
1640852230000|2021-12-30 08:17:10|355.01|353.01|355.01|353.01|355.01|353.01|355.01|353.01|0
1640852240000|2021-12-30 08:17:20|354.82|352.82|355.01|353.01|355.01|353.01|354.82|352.82|0
1640852250000|2021-12-30 08:17:30|354.82|352.82|355.01|353.01|355.01|353.01|354.82|352.82|0
1640852270000|2021-12-30 08:17:50|355.2|353.2|355.2|353.2|355.2|353.2|355.2|353.2|0
1640852280000|2021-12-30 08:18:00|355.29|353.29|355.2|353.2|355.29|353.29|355.2|353.2|0
1640852290000|2021-12-30 08:18:10|355.01|353.01|355.2|353.2|355.2|353.2|355.01|353.01|0
1640852310000|2021-12-30 08:18:30|355.01|353.01|355.01|353.01|355.01|353.01|355.01|353.01|0
1640852330000|2021-12-30 08:18:50|355.1|353.1|355.2|353.2|355.2|353.2|355.1|353.1|0
1640852340000|2021-12-30 08:19:00|355.39|353.39|355.39|353.39|355.39|353.39|355.39|353.39|0
1640852350000|2021-12-30 08:19:10|355.2|353.2|355.2|353.2|355.2|353.2|355.2|353.2|0
1640852380000|2021-12-30 08:19:40|355.01|353.01|355.01|353.01|355.01|353.01|355.01|353.01|0
1640852390000|2021-12-30 08:19:50|354.82|352.82|355.01|353.01|355.01|353.01|354.82|352.82|0
1640852400000|2021-12-30 08:20:00|354.91|352.91|355.01|353.01|355.01|353.01|354.91|352.91|0
1640852410000|2021-12-30 08:20:10|355.2|353.2|355.2|353.2|355.2|353.2|355.1|353.1|0
1640852420000|2021-12-30 08:20:20|354.91|352.91|355.2|353.2|355.2|353.2|354.91|352.91|0
1640852430000|2021-12-30 08:20:30|355.01|353.01|354.82|352.82|355.01|353.01|354.82|352.82|0
1640852440000|2021-12-30 08:20:40|355.01|353.01|354.91|352.91|355.01|353.01|354.91|352.91|0
1640852450000|2021-12-30 08:20:50|354.82|352.82|354.91|352.91|354.91|352.91|354.82|352.82|0
1640852460000|2021-12-30 08:21:00|355.01|353.01|355.01|353.01|355.2|353.2|355.01|353.01|0
1640852470000|2021-12-30 08:21:10|354.82|352.82|354.82|352.82|354.82|352.82|354.82|352.82|0
1640852480000|2021-12-30 08:21:20|354.91|352.91|354.82|352.82|354.91|352.91|354.82|352.82|0
1640852490000|2021-12-30 08:21:30|354.63|352.63|354.72|352.72|354.72|352.72|354.63|352.63|0
1640852500000|2021-12-30 08:21:40|354.82|352.82|355.01|353.01|355.01|353.01|354.82|352.82|0
1640852510000|2021-12-30 08:21:50|354.72|352.72|354.63|352.63|354.72|352.72|354.63|352.63|0
1640852520000|2021-12-30 08:22:00|354.82|352.82|354.72|352.72|354.82|352.82|354.72|352.72|0
1640852530000|2021-12-30 08:22:10|354.82|352.82|354.72|352.72|354.82|352.82|354.72|352.72|0
1640852540000|2021-12-30 08:22:20|354.82|352.82|354.82|352.82|354.82|352.82|354.72|352.72|0
1640852550000|2021-12-30 08:22:30|354.91|352.91|354.91|352.91|354.91|352.91|354.91|352.91|0
1640852560000|2021-12-30 08:22:40|355.01|353.01|355.01|353.01|355.01|353.01|354.82|352.82|0
1640852570000|2021-12-30 08:22:50|355.2|353.2|355.57|353.57|355.57|353.57|355.2|353.2|0
1640852580000|2021-12-30 08:23:00|355.48|353.48|355.57|353.57|355.57|353.57|355.48|353.48|0
1640852590000|2021-12-30 08:23:10|355.76|353.76|355.76|353.76|355.76|353.76|355.76|353.76|0
1640852600000|2021-12-30 08:23:20|355.95|353.95|355.95|353.95|355.95|353.95|355.95|353.95|0
1640852610000|2021-12-30 08:23:30|356.14|354.14|356.14|354.14|356.14|354.14|356.14|354.14|0
1640852620000|2021-12-30 08:23:40|356.33|354.33|356.33|354.33|356.52|354.52|356.33|354.33|0
1640852630000|2021-12-30 08:23:50|356.52|354.52|356.33|354.33|356.52|354.52|356.33|354.33|0
1640852640000|2021-12-30 08:24:00|356.04|354.04|355.95|353.95|356.04|354.04|355.95|353.95|0
1640852650000|2021-12-30 08:24:10|355.76|353.76|355.76|353.76|355.76|353.76|355.76|353.76|0
1640852660000|2021-12-30 08:24:20|355.95|353.95|355.95|353.95|355.95|353.95|355.95|353.95|0
1640852670000|2021-12-30 08:24:30|356.14|354.14|356.14|354.14|356.14|354.14|356.14|354.14|0
1640852700000|2021-12-30 08:25:00|356.9|354.9|356.71|354.71|356.9|354.9|356.71|354.71|0
1640852710000|2021-12-30 08:25:10|356.52|354.52|356.52|354.52|356.52|354.52|356.52|354.52|0
1640852720000|2021-12-30 08:25:20|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1640852730000|2021-12-30 08:25:30|356.52|354.52|356.52|354.52|356.52|354.52|356.52|354.52|0
1640852740000|2021-12-30 08:25:40|356.42|354.42|356.71|354.71|356.71|354.71|356.42|354.42|0
1640852750000|2021-12-30 08:25:50|356.9|354.9|357.09|355.09|357.09|355.09|356.9|354.9|0
1640852760000|2021-12-30 08:26:00|356.9|354.9|356.9|354.9|357.09|355.09|356.9|354.9|0
1640852770000|2021-12-30 08:26:10|357.09|355.09|356.9|354.9|357.09|355.09|356.9|354.9|0
1640852780000|2021-12-30 08:26:20|357.09|355.09|356.71|354.71|357.09|355.09|356.71|354.71|0
1640852790000|2021-12-30 08:26:30|356.61|354.61|356.61|354.61|356.71|354.71|356.61|354.61|0
1640852800000|2021-12-30 08:26:40|356.71|354.71|356.52|354.52|356.71|354.71|356.52|354.52|0
1640852820000|2021-12-30 08:27:00|356.33|354.33|356.14|354.14|356.33|354.33|356.14|354.14|0
1640852840000|2021-12-30 08:27:20|356.23|354.23|356.14|354.14|356.23|354.23|356.14|354.14|0
1640852850000|2021-12-30 08:27:30|356.23|354.23|356.23|354.23|356.23|354.23|356.23|354.23|0
1640852860000|2021-12-30 08:27:40|356.42|354.42|356.52|354.52|356.52|354.52|356.42|354.42|0
1640852870000|2021-12-30 08:27:50|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1640852880000|2021-12-30 08:28:00|356.52|354.52|356.14|354.14|356.52|354.52|356.14|354.14|0
1640852890000|2021-12-30 08:28:10|356.33|354.33|356.33|354.33|356.52|354.52|356.33|354.33|0
1640852910000|2021-12-30 08:28:30|356.23|354.23|356.52|354.52|356.52|354.52|356.14|354.14|0
1640852920000|2021-12-30 08:28:40|356.42|354.42|356.42|354.42|356.42|354.42|356.42|354.42|0
1640852930000|2021-12-30 08:28:50|356.33|354.33|356.33|354.33|356.42|354.42|356.33|354.33|0
1640852940000|2021-12-30 08:29:00|356.52|354.52|356.52|354.52|356.52|354.52|356.42|354.42|0
1640852950000|2021-12-30 08:29:10|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1640852970000|2021-12-30 08:29:30|356.42|354.42|356.14|354.14|356.42|354.42|356.14|354.14|0
1640852980000|2021-12-30 08:29:40|356.33|354.33|356.52|354.52|356.52|354.52|356.33|354.33|0
1640853000000|2021-12-30 08:30:00|356.33|354.33|356.33|354.33|356.52|354.52|356.33|354.33|0
1640853010000|2021-12-30 08:30:10|356.52|354.52|356.52|354.52|356.52|354.52|356.52|354.52|0
1640853020000|2021-12-30 08:30:20|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1640853030000|2021-12-30 08:30:30|356.42|354.42|356.42|354.42|356.42|354.42|356.42|354.42|0
1640853040000|2021-12-30 08:30:40|356.52|354.52|356.42|354.42|356.52|354.52|356.42|354.42|0
1640853050000|2021-12-30 08:30:50|356.33|354.33|356.52|354.52|356.52|354.52|356.33|354.33|0
1640853060000|2021-12-30 08:31:00|356.33|354.33|356.89|354.89|356.89|354.89|356.33|354.33|0
1640853070000|2021-12-30 08:31:10|356.8|354.8|356.89|354.89|356.89|354.89|356.71|354.71|0
1640853080000|2021-12-30 08:31:20|356.71|354.71|356.71|354.71|356.71|354.71|356.71|354.71|0
1640853090000|2021-12-30 08:31:30|356.7|354.7|356.7|354.7|356.7|354.7|356.7|354.7|0
1640853100000|2021-12-30 08:31:40|356.52|354.52|356.52|354.52|356.52|354.52|356.52|354.52|0
1640853110000|2021-12-30 08:31:50|356.42|354.42|356.42|354.42|356.42|354.42|356.42|354.42|0
1640853120000|2021-12-30 08:32:00|356.52|354.52|356.52|354.52|356.52|354.52|356.33|354.33|0
1640853130000|2021-12-30 08:32:10|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1640853140000|2021-12-30 08:32:20|356.51|354.51|356.51|354.51|356.51|354.51|356.51|354.51|0
1640853150000|2021-12-30 08:32:30|356.42|354.42|356.42|354.42|356.42|354.42|356.42|354.42|0
1640853160000|2021-12-30 08:32:40|356.33|354.33|356.42|354.42|356.42|354.42|356.33|354.33|0
1640853170000|2021-12-30 08:32:50|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1640853180000|2021-12-30 08:33:00|356.32|354.32|356.32|354.32|356.32|354.32|356.32|354.32|0
1640853190000|2021-12-30 08:33:10|356.14|354.14|355.95|353.95|356.14|354.14|355.95|353.95|0
1640853250000|2021-12-30 08:34:10|355.76|353.76|355.76|353.76|355.76|353.76|355.57|353.57|0
1640853280000|2021-12-30 08:34:40|355.57|353.57|355.57|353.57|355.57|353.57|355.57|353.57|0
1640853290000|2021-12-30 08:34:50|355.76|353.76|355.76|353.76|355.76|353.76|355.76|353.76|0
1640853300000|2021-12-30 08:35:00|355.57|353.57|355.38|353.38|355.57|353.57|355.38|353.38|0
1640853320000|2021-12-30 08:35:20|355.57|353.57|355.19|353.19|355.57|353.57|355.19|353.19|0
1640853330000|2021-12-30 08:35:30|355|353|355|353|355|353|355|353|0
1640853340000|2021-12-30 08:35:40|355.19|353.19|355|353|355.19|353.19|355|353|0
1640853360000|2021-12-30 08:36:00|354.9|352.9|355|353|355|353|354.81|352.81|0
1640853370000|2021-12-30 08:36:10|354.9|352.9|355|353|355|353|354.9|352.9|0
1640853380000|2021-12-30 08:36:20|354.9|352.9|355|353|355|353|354.9|352.9|0
1640853390000|2021-12-30 08:36:30|354.9|352.9|355|353|355|353|354.9|352.9|0
1640853400000|2021-12-30 08:36:40|354.9|352.9|355|353|355|353|354.9|352.9|0
1640853410000|2021-12-30 08:36:50|355.09|353.09|355.19|353.19|355.19|353.19|355.09|353.09|0
1640853420000|2021-12-30 08:37:00|355.09|353.09|355.09|353.09|355.09|353.09|355|353|0
1640853430000|2021-12-30 08:37:10|355|353|355.09|353.09|355.09|353.09|355|353|0
1640853440000|2021-12-30 08:37:20|355|353|355|353|355|353|355|353|0
1640853450000|2021-12-30 08:37:30|354.81|352.81|354.9|352.9|354.9|352.9|354.81|352.81|0
1640853460000|2021-12-30 08:37:40|354.81|352.81|355.19|353.19|355.19|353.19|354.81|352.81|0
1640853470000|2021-12-30 08:37:50|355.09|353.09|355.09|353.09|355.09|353.09|355.09|353.09|0
1640853480000|2021-12-30 08:38:00|355.19|353.19|355.19|353.19|355.19|353.19|355.09|353.09|0
1640853490000|2021-12-30 08:38:10|355.09|353.09|354.81|352.81|355.09|353.09|354.81|352.81|0
1640853520000|2021-12-30 08:38:40|354.62|352.62|354.62|352.62|354.62|352.62|354.62|352.62|0
1640853530000|2021-12-30 08:38:50|354.81|352.81|354.81|352.81|354.81|352.81|354.81|352.81|0
1640853540000|2021-12-30 08:39:00|354.62|352.62|354.62|352.62|354.71|352.71|354.62|352.62|0
1640853550000|2021-12-30 08:39:10|354.81|352.81|354.81|352.81|354.81|352.81|354.81|352.81|0
1640853560000|2021-12-30 08:39:20|355|353|355|353|355|353|355|353|0
1640853570000|2021-12-30 08:39:30|354.9|352.9|354.9|352.9|354.9|352.9|354.9|352.9|0
1640853580000|2021-12-30 08:39:40|355|353|354.81|352.81|355|353|354.81|352.81|0
1640853590000|2021-12-30 08:39:50|354.71|352.71|354.71|352.71|354.71|352.71|354.71|352.71|0
1640853600000|2021-12-30 08:40:00|354.62|352.62|354.62|352.62|354.62|352.62|354.52|352.52|0
1640853610000|2021-12-30 08:40:10|354.71|352.71|354.71|352.71|354.71|352.71|354.71|352.71|0
1640853620000|2021-12-30 08:40:20|354.62|352.62|354.81|352.81|354.81|352.81|354.62|352.62|0
1640853630000|2021-12-30 08:40:30|355|353|355|353|355|353|355|353|0
1640853640000|2021-12-30 08:40:40|354.9|352.9|354.81|352.81|354.9|352.9|354.81|352.81|0
1640853660000|2021-12-30 08:41:00|354.71|352.71|354.81|352.81|354.81|352.81|354.71|352.71|0
1640853670000|2021-12-30 08:41:10|354.99|352.99|354.99|352.99|354.99|352.99|354.99|352.99|0
1640853680000|2021-12-30 08:41:20|354.9|352.9|354.81|352.81|354.9|352.9|354.81|352.81|0
1640853690000|2021-12-30 08:41:30|354.9|352.9|354.99|352.99|354.99|352.99|354.9|352.9|0
1640853720000|2021-12-30 08:42:00|354.9|352.9|354.9|352.9|354.99|352.99|354.9|352.9|0
1640853730000|2021-12-30 08:42:10|354.99|352.99|355.18|353.18|355.18|353.18|354.99|352.99|0
1640853740000|2021-12-30 08:42:20|355.56|353.56|355.37|353.37|355.56|353.56|355.37|353.37|0
1640853760000|2021-12-30 08:42:40|355.56|353.56|355.56|353.56|355.56|353.56|355.56|353.56|0
1640853770000|2021-12-30 08:42:50|355.75|353.75|355.75|353.75|355.75|353.75|355.75|353.75|0
1640853810000|2021-12-30 08:43:30|355.94|353.94|355.75|353.75|355.94|353.94|355.75|353.75|0
1640853820000|2021-12-30 08:43:40|355.94|353.94|355.94|353.94|355.94|353.94|355.94|353.94|0
1640853830000|2021-12-30 08:43:50|355.75|353.75|355.94|353.94|355.94|353.94|355.75|353.75|0
1640853840000|2021-12-30 08:44:00|355.75|353.75|355.94|353.94|355.94|353.94|355.75|353.75|0
1640853850000|2021-12-30 08:44:10|355.75|353.75|355.84|353.84|355.84|353.84|355.75|353.75|0
1640853860000|2021-12-30 08:44:20|355.94|353.94|355.75|353.75|355.94|353.94|355.75|353.75|0
1640853870000|2021-12-30 08:44:30|355.65|353.65|355.65|353.65|355.65|353.65|355.65|353.65|0
1640853880000|2021-12-30 08:44:40|355.75|353.75|355.65|353.65|355.75|353.75|355.65|353.65|0
1640853890000|2021-12-30 08:44:50|355.94|353.94|355.75|353.75|355.94|353.94|355.75|353.75|0
1640853900000|2021-12-30 08:45:00|355.94|353.94|355.75|353.75|355.94|353.94|355.75|353.75|0
1640853910000|2021-12-30 08:45:10|355.65|353.65|355.56|353.56|355.65|353.65|355.56|353.56|0
1640853920000|2021-12-30 08:45:20|355.37|353.37|355.37|353.37|355.56|353.56|355.37|353.37|0
1640853940000|2021-12-30 08:45:40|355.75|353.75|355.75|353.75|355.94|353.94|355.75|353.75|0
1640853960000|2021-12-30 08:46:00|355.65|353.65|355.65|353.65|355.65|353.65|355.65|353.65|0
1640853970000|2021-12-30 08:46:10|355.75|353.75|355.75|353.75|355.75|353.75|355.75|353.75|0
1640853980000|2021-12-30 08:46:20|355.94|353.94|356.03|354.03|356.13|354.13|355.94|353.94|0
1640853990000|2021-12-30 08:46:30|355.94|353.94|356.03|354.03|356.13|354.13|355.94|353.94|0
1640854000000|2021-12-30 08:46:40|356.13|354.13|356.13|354.13|356.13|354.13|356.13|354.13|0
1640854010000|2021-12-30 08:46:50|356.32|354.32|356.32|354.32|356.41|354.41|356.32|354.32|0
1640854030000|2021-12-30 08:47:10|356.51|354.51|356.51|354.51|356.51|354.51|356.51|354.51|0
1640854060000|2021-12-30 08:47:40|356.69|354.69|356.69|354.69|356.69|354.69|356.69|354.69|0
1640854070000|2021-12-30 08:47:50|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854090000|2021-12-30 08:48:10|356.69|354.69|356.69|354.69|356.69|354.69|356.69|354.69|0
1640854100000|2021-12-30 08:48:20|356.88|354.88|356.88|354.88|356.88|354.88|356.69|354.69|0
1640854110000|2021-12-30 08:48:30|356.79|354.79|356.69|354.69|356.79|354.79|356.69|354.69|0
1640854130000|2021-12-30 08:48:50|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854140000|2021-12-30 08:49:00|356.69|354.69|356.88|354.88|356.88|354.88|356.69|354.69|0
1640854170000|2021-12-30 08:49:30|357.07|355.07|357.07|355.07|357.07|355.07|356.88|354.88|0
1640854190000|2021-12-30 08:49:50|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854220000|2021-12-30 08:50:20|356.69|354.69|356.78|354.78|356.88|354.88|356.69|354.69|0
1640854230000|2021-12-30 08:50:30|356.88|354.88|356.88|354.88|356.88|354.88|356.78|354.78|0
1640854250000|2021-12-30 08:50:50|356.78|354.78|356.78|354.78|356.78|354.78|356.78|354.78|0
1640854260000|2021-12-30 08:51:00|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854280000|2021-12-30 08:51:20|356.69|354.69|356.69|354.69|356.69|354.69|356.69|354.69|0
1640854290000|2021-12-30 08:51:30|356.78|354.78|356.69|354.69|356.78|354.78|356.69|354.69|0
1640854300000|2021-12-30 08:51:40|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854320000|2021-12-30 08:52:00|356.69|354.69|356.78|354.78|356.88|354.88|356.69|354.69|0
1640854330000|2021-12-30 08:52:10|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854340000|2021-12-30 08:52:20|356.78|354.78|356.69|354.69|356.78|354.78|356.69|354.69|0
1640854350000|2021-12-30 08:52:30|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854400000|2021-12-30 08:53:20|356.78|354.78|356.78|354.78|356.78|354.78|356.78|354.78|0
1640854410000|2021-12-30 08:53:30|356.69|354.69|356.88|354.88|356.88|354.88|356.69|354.69|0
1640854420000|2021-12-30 08:53:40|356.69|354.69|356.88|354.88|356.88|354.88|356.69|354.69|0
1640854430000|2021-12-30 08:53:50|356.69|354.69|356.88|354.88|356.88|354.88|356.69|354.69|0
1640854440000|2021-12-30 08:54:00|357.07|355.07|357.07|355.07|357.07|355.07|357.07|355.07|0
1640854470000|2021-12-30 08:54:30|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854480000|2021-12-30 08:54:40|357.07|355.07|357.07|355.07|357.07|355.07|357.07|355.07|0
1640854500000|2021-12-30 08:55:00|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1640854520000|2021-12-30 08:55:20|357.45|355.45|357.45|355.45|357.45|355.45|357.45|355.45|0
1640854530000|2021-12-30 08:55:30|357.26|355.26|357.16|355.16|357.45|355.45|357.16|355.16|0
1640854540000|2021-12-30 08:55:40|357.26|355.26|357.26|355.26|357.26|355.26|357.16|355.16|0
1640854550000|2021-12-30 08:55:50|357.16|355.16|357.16|355.16|357.26|355.26|357.16|355.16|0
1640854560000|2021-12-30 08:56:00|357.07|355.07|357.26|355.26|357.26|355.26|357.07|355.07|0
1640854600000|2021-12-30 08:56:40|357.07|355.07|356.88|354.88|357.07|355.07|356.88|354.88|0
1640854610000|2021-12-30 08:56:50|356.69|354.69|356.69|354.69|356.69|354.69|356.69|354.69|0
1640854620000|2021-12-30 08:57:00|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854630000|2021-12-30 08:57:10|356.78|354.78|356.69|354.69|356.78|354.78|356.69|354.69|0
1640854640000|2021-12-30 08:57:20|356.78|354.78|356.88|354.88|356.88|354.88|356.78|354.78|0
1640854650000|2021-12-30 08:57:30|357.07|355.07|356.78|354.78|357.07|355.07|356.78|354.78|0
1640854660000|2021-12-30 08:57:40|357.07|355.07|357.07|355.07|357.07|355.07|357.07|355.07|0
1640854670000|2021-12-30 08:57:50|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1640854680000|2021-12-30 08:58:00|356.97|354.97|357.07|355.07|357.07|355.07|356.97|354.97|0
1640854710000|2021-12-30 08:58:30|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1640854720000|2021-12-30 08:58:40|357.16|355.16|357.07|355.07|357.16|355.16|357.07|355.07|0
1640854730000|2021-12-30 08:58:50|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1640854750000|2021-12-30 08:59:10|357.45|355.45|357.26|355.26|357.45|355.45|357.26|355.26|0
1640854770000|2021-12-30 08:59:30|357.07|355.07|357.16|355.16|357.16|355.16|357.07|355.07|0
1640854780000|2021-12-30 08:59:40|357.07|355.07|357.16|355.16|357.16|355.16|357.07|355.07|0
1640854790000|2021-12-30 08:59:50|357.07|355.07|357.07|355.07|357.07|355.07|357.07|355.07|0
1640854800000|2021-12-30 09:00:00|357.26|355.26|357.45|355.45|357.45|355.45|357.26|355.26|0
1640854820000|2021-12-30 09:00:20|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1640854830000|2021-12-30 09:00:30|357.07|355.07|357.07|355.07|357.07|355.07|357.07|355.07|0
1640854840000|2021-12-30 09:00:40|356.88|354.88|356.69|354.69|356.88|354.88|356.69|354.69|0
1640854850000|2021-12-30 09:00:50|356.5|354.5|356.5|354.5|356.5|354.5|356.5|354.5|0
1640854900000|2021-12-30 09:01:40|356.31|354.31|356.12|354.12|356.31|354.31|356.12|354.12|0
1640854930000|2021-12-30 09:02:10|355.93|353.93|355.93|353.93|355.93|353.93|355.93|353.93|0
1640854940000|2021-12-30 09:02:20|356.12|354.12|356.12|354.12|356.12|354.12|356.12|354.12|0
1640854950000|2021-12-30 09:02:30|356.31|354.31|356.5|354.5|356.5|354.5|356.31|354.31|0
1640854960000|2021-12-30 09:02:40|356.31|354.31|356.5|354.5|356.5|354.5|356.31|354.31|0
1640854990000|2021-12-30 09:03:10|356.87|354.87|356.87|354.87|357.06|355.06|356.87|354.87|0
1640855010000|2021-12-30 09:03:30|357.06|355.06|357.06|355.06|357.25|355.25|357.06|355.06|0
1640855020000|2021-12-30 09:03:40|357.25|355.25|357.44|355.44|357.44|355.44|357.25|355.25|0
1640855070000|2021-12-30 09:04:30|357.63|355.63|357.63|355.63|357.63|355.63|357.63|355.63|0
1640855100000|2021-12-30 09:05:00|357.82|355.82|357.63|355.63|357.82|355.82|357.63|355.63|0
1640855110000|2021-12-30 09:05:10|357.44|355.44|357.63|355.63|357.63|355.63|357.44|355.44|0
1640855120000|2021-12-30 09:05:20|357.44|355.44|357.63|355.63|357.63|355.63|357.44|355.44|0
1640855130000|2021-12-30 09:05:30|357.44|355.44|357.44|355.44|357.44|355.44|357.44|355.44|0
1640855170000|2021-12-30 09:06:10|357.63|355.63|357.44|355.44|357.63|355.63|357.44|355.44|0
1640855180000|2021-12-30 09:06:20|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640855190000|2021-12-30 09:06:30|357.72|355.72|357.82|355.82|357.82|355.82|357.72|355.72|0
1640855210000|2021-12-30 09:06:50|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640855230000|2021-12-30 09:07:10|358.2|356.2|357.82|355.82|358.2|356.2|357.82|355.82|0
1640855250000|2021-12-30 09:07:30|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640855260000|2021-12-30 09:07:40|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640855270000|2021-12-30 09:07:50|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640855290000|2021-12-30 09:08:10|358.2|356.2|358.2|356.2|358.2|356.2|358.2|356.2|0
1640855300000|2021-12-30 09:08:20|358.1|356.1|358.1|356.1|358.1|356.1|358.1|356.1|0
1640855310000|2021-12-30 09:08:30|358.2|356.2|358.01|356.01|358.2|356.2|358.01|356.01|0
1640855320000|2021-12-30 09:08:40|358.1|356.1|358.01|356.01|358.2|356.2|358.01|356.01|0
1640855330000|2021-12-30 09:08:50|358.1|356.1|358.01|356.01|358.1|356.1|358.01|356.01|0
1640855340000|2021-12-30 09:09:00|358.2|356.2|358.2|356.2|358.2|356.2|358.2|356.2|0
1640855350000|2021-12-30 09:09:10|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640855370000|2021-12-30 09:09:30|357.82|355.82|358.01|356.01|358.01|356.01|357.82|355.82|0
1640855380000|2021-12-30 09:09:40|357.91|355.91|358.01|356.01|358.01|356.01|357.91|355.91|0
1640855430000|2021-12-30 09:10:30|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640855450000|2021-12-30 09:10:50|358.01|356.01|357.63|355.63|358.01|356.01|357.63|355.63|0
1640855460000|2021-12-30 09:11:00|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640855490000|2021-12-30 09:11:30|358.01|356.01|357.82|355.82|358.01|356.01|357.82|355.82|0
1640855500000|2021-12-30 09:11:40|357.91|355.91|358.2|356.2|358.2|356.2|357.91|355.91|0
1640855510000|2021-12-30 09:11:50|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640855520000|2021-12-30 09:12:00|357.63|355.63|357.63|355.63|357.63|355.63|357.63|355.63|0
1640855530000|2021-12-30 09:12:10|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640855540000|2021-12-30 09:12:20|357.72|355.72|357.82|355.82|357.82|355.82|357.72|355.72|0
1640855550000|2021-12-30 09:12:30|357.63|355.63|357.44|355.44|357.63|355.63|357.44|355.44|0
1640855560000|2021-12-30 09:12:40|357.63|355.63|357.63|355.63|357.63|355.63|357.63|355.63|0
1640855570000|2021-12-30 09:12:50|357.53|355.53|357.53|355.53|357.53|355.53|357.53|355.53|0
1640855580000|2021-12-30 09:13:00|357.44|355.44|357.44|355.44|357.53|355.53|357.44|355.44|0
1640855590000|2021-12-30 09:13:10|357.53|355.53|357.44|355.44|357.53|355.53|357.44|355.44|0
1640855600000|2021-12-30 09:13:20|357.63|355.63|357.53|355.53|357.63|355.63|357.53|355.53|0
1640855610000|2021-12-30 09:13:30|357.63|355.63|357.63|355.63|357.63|355.63|357.63|355.63|0
1640855620000|2021-12-30 09:13:40|357.44|355.44|357.44|355.44|357.53|355.53|357.44|355.44|0
1640855630000|2021-12-30 09:13:50|357.63|355.63|357.63|355.63|357.63|355.63|357.63|355.63|0
1640855640000|2021-12-30 09:14:00|357.53|355.53|357.63|355.63|357.63|355.63|357.53|355.53|0
1640855660000|2021-12-30 09:14:20|357.44|355.44|357.63|355.63|357.63|355.63|357.44|355.44|0
1640855690000|2021-12-30 09:14:50|357.44|355.44|357.25|355.25|357.44|355.44|357.25|355.25|0
1640855740000|2021-12-30 09:15:40|357.44|355.44|357.63|355.63|357.63|355.63|357.44|355.44|0
1640855760000|2021-12-30 09:16:00|357.53|355.53|357.63|355.63|357.63|355.63|357.44|355.44|0
1640855770000|2021-12-30 09:16:10|357.81|355.81|357.81|355.81|357.81|355.81|357.81|355.81|0
1640855780000|2021-12-30 09:16:20|358|356|358|356|358|356|358|356|0
1640855790000|2021-12-30 09:16:30|358.19|356.19|358|356|358.19|356.19|358|356|0
1640855820000|2021-12-30 09:17:00|358.1|356.1|358|356|358.1|356.1|358|356|0
1640855830000|2021-12-30 09:17:10|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1640855840000|2021-12-30 09:17:20|358|356|358|356|358|356|358|356|0
1640855850000|2021-12-30 09:17:30|358.09|356.09|358|356|358.19|356.19|358|356|0
1640855880000|2021-12-30 09:18:00|357.81|355.81|357.81|355.81|357.81|355.81|357.81|355.81|0
1640855890000|2021-12-30 09:18:10|358|356|358|356|358|356|358|356|0
1640855900000|2021-12-30 09:18:20|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1640855910000|2021-12-30 09:18:30|358.38|356.38|358.38|356.38|358.38|356.38|358.28|356.28|0
1640855920000|2021-12-30 09:18:40|358.19|356.19|358.38|356.38|358.38|356.38|358.19|356.19|0
1640855940000|2021-12-30 09:19:00|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1640855960000|2021-12-30 09:19:20|358.09|356.09|358.09|356.09|358.09|356.09|358.09|356.09|0
1640855970000|2021-12-30 09:19:30|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1640856000000|2021-12-30 09:20:00|358|356|358|356|358|356|357.81|355.81|0
1640856020000|2021-12-30 09:20:20|357.9|355.9|358|356|358|356|357.9|355.9|0
1640856060000|2021-12-30 09:21:00|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1640856070000|2021-12-30 09:21:10|358|356|358|356|358|356|358|356|0
1640856100000|2021-12-30 09:21:40|357.81|355.81|358|356|358|356|357.81|355.81|0
1640856110000|2021-12-30 09:21:50|357.9|355.9|358|356|358|356|357.9|355.9|0
1640856140000|2021-12-30 09:22:20|358.38|356.38|358.38|356.38|358.38|356.38|358.38|356.38|0
1640856150000|2021-12-30 09:22:30|358.19|356.19|358.38|356.38|358.38|356.38|358.19|356.19|0
1640856190000|2021-12-30 09:23:10|358.76|356.76|358.95|356.95|358.95|356.95|358.76|356.76|0
1640856200000|2021-12-30 09:23:20|358.85|356.85|358.85|356.85|358.85|356.85|358.85|356.85|0
1640856210000|2021-12-30 09:23:30|358.76|356.76|358.95|356.95|358.95|356.95|358.76|356.76|0
1640856220000|2021-12-30 09:23:40|359.14|357.14|359.14|357.14|359.14|357.14|359.14|357.14|0
1640856230000|2021-12-30 09:23:50|358.95|356.95|358.76|356.76|358.95|356.95|358.76|356.76|0
1640856240000|2021-12-30 09:24:00|358.95|356.95|358.85|356.85|358.95|356.95|358.85|356.85|0
1640856250000|2021-12-30 09:24:10|358.76|356.76|358.76|356.76|358.95|356.95|358.76|356.76|0
1640856260000|2021-12-30 09:24:20|358.95|356.95|358.95|356.95|358.95|356.95|358.95|356.95|0
1640856270000|2021-12-30 09:24:30|358.76|356.76|358.76|356.76|358.76|356.76|358.76|356.76|0
1640856290000|2021-12-30 09:24:50|358.57|356.57|358.38|356.38|358.57|356.57|358.38|356.38|0
1640856300000|2021-12-30 09:25:00|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1640856310000|2021-12-30 09:25:10|358|356|358|356|358|356|358|356|0
1640856320000|2021-12-30 09:25:20|357.9|355.9|357.9|355.9|357.9|355.9|357.9|355.9|0
1640856330000|2021-12-30 09:25:30|357.81|355.81|358|356|358|356|357.81|355.81|0
1640856370000|2021-12-30 09:26:10|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1640856380000|2021-12-30 09:26:20|358|356|358.19|356.19|358.19|356.19|358|356|0
1640856390000|2021-12-30 09:26:30|358.09|356.09|358.19|356.19|358.19|356.19|358.09|356.09|0
1640856400000|2021-12-30 09:26:40|358|356|358.19|356.19|358.19|356.19|358|356|0
1640856410000|2021-12-30 09:26:50|358|356|357.81|355.81|358|356|357.81|355.81|0
1640856430000|2021-12-30 09:27:10|357.9|355.9|358|356|358|356|357.9|355.9|0
1640856460000|2021-12-30 09:27:40|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1640856470000|2021-12-30 09:27:50|358.57|356.57|358.57|356.57|358.57|356.57|358.57|356.57|0
1640856490000|2021-12-30 09:28:10|358.66|356.66|358.76|356.76|358.76|356.76|358.66|356.66|0
1640856500000|2021-12-30 09:28:20|358.66|356.66|358.76|356.76|358.76|356.76|358.66|356.66|0
1640856530000|2021-12-30 09:28:50|358.57|356.57|358.57|356.57|358.57|356.57|358.57|356.57|0
1640856540000|2021-12-30 09:29:00|358.76|356.76|358.76|356.76|358.95|356.95|358.76|356.76|0
1640856560000|2021-12-30 09:29:20|358.95|356.95|358.95|356.95|358.95|356.95|358.95|356.95|0
1640856570000|2021-12-30 09:29:30|359.14|357.14|359.14|357.14|359.14|357.14|359.14|357.14|0
1640856580000|2021-12-30 09:29:40|358.95|356.95|358.95|356.95|358.95|356.95|358.95|356.95|0
1640856590000|2021-12-30 09:29:50|359.04|357.04|358.95|356.95|359.04|357.04|358.95|356.95|0
1640856600000|2021-12-30 09:30:00|359.04|357.04|359.04|357.04|359.14|357.14|359.04|357.04|0
1640856610000|2021-12-30 09:30:10|358.95|356.95|358.95|356.95|358.95|356.95|358.95|356.95|0
1640856620000|2021-12-30 09:30:20|359.04|357.04|359.04|357.04|359.04|357.04|359.04|357.04|0
1640856630000|2021-12-30 09:30:30|359.14|357.14|358.95|356.95|359.14|357.14|358.95|356.95|0
1640856640000|2021-12-30 09:30:40|358.76|356.76|358.57|356.57|358.76|356.76|358.57|356.57|0
1640856650000|2021-12-30 09:30:50|358.76|356.76|358.95|356.95|358.95|356.95|358.76|356.76|0
1640856670000|2021-12-30 09:31:10|359.04|357.04|358.94|356.94|359.04|357.04|358.94|356.94|0
1640856690000|2021-12-30 09:31:30|358.75|356.75|358.75|356.75|358.94|356.94|358.75|356.75|0
1640856720000|2021-12-30 09:32:00|358.94|356.94|358.75|356.75|358.94|356.94|358.75|356.75|0
1640856730000|2021-12-30 09:32:10|358.85|356.85|358.75|356.75|358.94|356.94|358.75|356.75|0
1640856740000|2021-12-30 09:32:20|358.94|356.94|358.85|356.85|358.94|356.94|358.85|356.85|0
1640856750000|2021-12-30 09:32:30|358.75|356.75|358.75|356.75|358.75|356.75|358.75|356.75|0
1640856760000|2021-12-30 09:32:40|358.94|356.94|358.94|356.94|358.94|356.94|358.94|356.94|0
1640856780000|2021-12-30 09:33:00|359.04|357.04|359.13|357.13|359.13|357.13|359.04|357.04|0
1640856820000|2021-12-30 09:33:40|358.94|356.94|359.03|357.03|359.03|357.03|358.94|356.94|0
1640856830000|2021-12-30 09:33:50|359.13|357.13|358.94|356.94|359.13|357.13|358.94|356.94|0
1640856840000|2021-12-30 09:34:00|359.13|357.13|359.13|357.13|359.13|357.13|359.13|357.13|0
1640856880000|2021-12-30 09:34:40|358.94|356.94|358.94|356.94|358.94|356.94|358.94|356.94|0
1640856900000|2021-12-30 09:35:00|359.13|357.13|358.94|356.94|359.13|357.13|358.94|356.94|0
1640856920000|2021-12-30 09:35:20|359.13|357.13|359.13|357.13|359.13|357.13|359.13|357.13|0
1640856930000|2021-12-30 09:35:30|358.94|356.94|358.94|356.94|358.94|356.94|358.94|356.94|0
1640856950000|2021-12-30 09:35:50|359.03|357.03|359.13|357.13|359.13|357.13|358.94|356.94|0
1640856960000|2021-12-30 09:36:00|358.94|356.94|359.13|357.13|359.13|357.13|358.94|356.94|0
1640856970000|2021-12-30 09:36:10|358.94|356.94|358.94|356.94|358.94|356.94|358.94|356.94|0
1640857010000|2021-12-30 09:36:50|358.75|356.75|358.75|356.75|358.75|356.75|358.75|356.75|0
1640857030000|2021-12-30 09:37:10|358.94|356.94|358.94|356.94|358.94|356.94|358.94|356.94|0
1640857040000|2021-12-30 09:37:20|358.75|356.75|358.75|356.75|358.94|356.94|358.75|356.75|0
1640857050000|2021-12-30 09:37:30|358.84|356.84|358.84|356.84|358.84|356.84|358.84|356.84|0
1640857060000|2021-12-30 09:37:40|358.94|356.94|358.94|356.94|358.94|356.94|358.84|356.84|0
1640857090000|2021-12-30 09:38:10|359.13|357.13|359.13|357.13|359.13|357.13|359.13|357.13|0
1640857100000|2021-12-30 09:38:20|359.03|357.03|359.13|357.13|359.13|357.13|359.03|357.03|0
1640857140000|2021-12-30 09:39:00|359.32|357.32|359.32|357.32|359.32|357.32|359.32|357.32|0
1640857150000|2021-12-30 09:39:10|360.08|358.08|360.17|358.17|360.17|358.17|360.08|358.08|0
1640857160000|2021-12-30 09:39:20|360.27|358.27|360.08|358.08|360.27|358.27|360.08|358.08|0
1640857170000|2021-12-30 09:39:30|360.27|358.27|360.27|358.27|360.27|358.27|360.27|358.27|0
1640857180000|2021-12-30 09:39:40|360.17|358.17|360.08|358.08|360.27|358.27|360.08|358.08|0
1640857200000|2021-12-30 09:40:00|359.89|357.89|360.08|358.08|360.08|358.08|359.89|357.89|0
1640857210000|2021-12-30 09:40:10|359.89|357.89|359.89|357.89|359.89|357.89|359.89|357.89|0
1640857220000|2021-12-30 09:40:20|360.08|358.08|360.08|358.08|360.08|358.08|360.08|358.08|0
1640857230000|2021-12-30 09:40:30|359.89|357.89|360.08|358.08|360.08|358.08|359.89|357.89|0
1640857250000|2021-12-30 09:40:50|359.89|357.89|359.89|357.89|359.89|357.89|359.89|357.89|0
1640857260000|2021-12-30 09:41:00|359.98|357.98|360.08|358.08|360.08|358.08|359.98|357.98|0
1640857270000|2021-12-30 09:41:10|359.89|357.89|359.89|357.89|359.89|357.89|359.89|357.89|0
1640857280000|2021-12-30 09:41:20|360.08|358.08|359.89|357.89|360.08|358.08|359.89|357.89|0
1640857320000|2021-12-30 09:42:00|359.98|357.98|359.89|357.89|359.98|357.98|359.89|357.89|0
1640857330000|2021-12-30 09:42:10|360.08|358.08|360.08|358.08|360.08|358.08|360.08|358.08|0
1640857340000|2021-12-30 09:42:20|360.27|358.27|360.27|358.27|360.27|358.27|360.27|358.27|0
1640857370000|2021-12-30 09:42:50|360.36|358.36|360.27|358.27|360.46|358.46|360.27|358.27|0
1640857400000|2021-12-30 09:43:20|360.08|358.08|360.27|358.27|360.27|358.27|360.08|358.08|0
1640857410000|2021-12-30 09:43:30|360.08|358.08|359.89|357.89|360.08|358.08|359.89|357.89|0
1640857440000|2021-12-30 09:44:00|360.08|358.08|359.89|357.89|360.08|358.08|359.89|357.89|0
1640857460000|2021-12-30 09:44:20|359.98|357.98|360.08|358.08|360.08|358.08|359.98|357.98|0
1640857470000|2021-12-30 09:44:30|359.89|357.89|359.89|357.89|359.89|357.89|359.89|357.89|0
1640857480000|2021-12-30 09:44:40|359.79|357.79|359.89|357.89|359.89|357.89|359.79|357.79|0
1640857490000|2021-12-30 09:44:50|359.7|357.7|359.7|357.7|359.7|357.7|359.7|357.7|0
1640857500000|2021-12-30 09:45:00|359.51|357.51|359.51|357.51|359.7|357.7|359.51|357.51|0
1640857510000|2021-12-30 09:45:10|359.7|357.7|359.7|357.7|359.7|357.7|359.7|357.7|0
1640857520000|2021-12-30 09:45:20|359.51|357.51|359.51|357.51|359.51|357.51|359.51|357.51|0
1640857530000|2021-12-30 09:45:30|359.32|357.32|359.32|357.32|359.32|357.32|359.32|357.32|0
1640857550000|2021-12-30 09:45:50|359.13|357.13|359.13|357.13|359.13|357.13|359.13|357.13|0
1640857560000|2021-12-30 09:46:00|358.94|356.94|358.94|356.94|358.94|356.94|358.94|356.94|0
1640857570000|2021-12-30 09:46:10|359.13|357.13|358.94|356.94|359.13|357.13|358.94|356.94|0
1640857590000|2021-12-30 09:46:30|359.13|357.13|359.13|357.13|359.13|357.13|359.13|357.13|0
1640857600000|2021-12-30 09:46:40|358.94|356.94|358.94|356.94|358.94|356.94|358.94|356.94|0
1640857610000|2021-12-30 09:46:50|358.75|356.75|358.94|356.94|358.94|356.94|358.75|356.75|0
1640857620000|2021-12-30 09:47:00|358.75|356.75|358.74|356.74|358.75|356.75|358.74|356.74|0
1640857630000|2021-12-30 09:47:10|358.55|356.55|358.55|356.55|358.55|356.55|358.55|356.55|0
1640857680000|2021-12-30 09:48:00|358.74|356.74|358.74|356.74|358.74|356.74|358.74|356.74|0
1640857720000|2021-12-30 09:48:40|358.55|356.55|358.55|356.55|358.55|356.55|358.55|356.55|0
1640857760000|2021-12-30 09:49:20|358.74|356.74|358.74|356.74|358.74|356.74|358.55|356.55|0
1640857770000|2021-12-30 09:49:30|358.55|356.55|358.55|356.55|358.74|356.74|358.55|356.55|0
1640857790000|2021-12-30 09:49:50|358.36|356.36|358.55|356.55|358.55|356.55|358.36|356.36|0
1640857800000|2021-12-30 09:50:00|358.74|356.74|358.55|356.55|358.74|356.74|358.55|356.55|0
1640857820000|2021-12-30 09:50:20|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1640857830000|2021-12-30 09:50:30|358.55|356.55|358.74|356.74|358.74|356.74|358.55|356.55|0
1640857860000|2021-12-30 09:51:00|358.93|356.93|359.12|357.12|359.12|357.12|358.93|356.93|0
1640857870000|2021-12-30 09:51:10|358.93|356.93|358.93|356.93|358.93|356.93|358.93|356.93|0
1640857880000|2021-12-30 09:51:20|358.74|356.74|358.55|356.55|358.74|356.74|358.55|356.55|0
1640857890000|2021-12-30 09:51:30|358.74|356.74|358.74|356.74|358.74|356.74|358.55|356.55|0
1640857910000|2021-12-30 09:51:50|358.55|356.55|358.55|356.55|358.55|356.55|358.55|356.55|0
1640857920000|2021-12-30 09:52:00|358.36|356.36|358.36|356.36|358.36|356.36|358.36|356.36|0
1640857940000|2021-12-30 09:52:20|358.45|356.45|358.55|356.55|358.55|356.55|358.45|356.45|0
1640857950000|2021-12-30 09:52:30|358.45|356.45|358.55|356.55|358.55|356.55|358.45|356.45|0
1640857960000|2021-12-30 09:52:40|358.93|356.93|358.93|356.93|358.93|356.93|358.93|356.93|0
1640857980000|2021-12-30 09:53:00|358.74|356.74|358.64|356.64|358.74|356.74|358.64|356.64|0
1640857990000|2021-12-30 09:53:10|358.74|356.74|358.64|356.64|358.74|356.74|358.64|356.64|0
1640858000000|2021-12-30 09:53:20|358.74|356.74|358.64|356.64|358.74|356.74|358.64|356.64|0
1640858010000|2021-12-30 09:53:30|358.55|356.55|358.55|356.55|358.64|356.64|358.55|356.55|0
1640858020000|2021-12-30 09:53:40|358.74|356.74|358.74|356.74|358.74|356.74|358.74|356.74|0
1640858050000|2021-12-30 09:54:10|358.93|356.93|358.83|356.83|358.93|356.93|358.74|356.74|0
1640858060000|2021-12-30 09:54:20|358.93|356.93|358.83|356.83|358.93|356.93|358.83|356.83|0
1640858070000|2021-12-30 09:54:30|358.74|356.74|358.55|356.55|358.74|356.74|358.55|356.55|0
1640858100000|2021-12-30 09:55:00|358.36|356.36|358.36|356.36|358.45|356.45|358.36|356.36|0
1640858110000|2021-12-30 09:55:10|358.45|356.45|358.45|356.45|358.45|356.45|358.36|356.36|0
1640858120000|2021-12-30 09:55:20|358.55|356.55|358.55|356.55|358.64|356.64|358.55|356.55|0
1640858130000|2021-12-30 09:55:30|358.64|356.64|358.55|356.55|358.64|356.64|358.55|356.55|0
1640858140000|2021-12-30 09:55:40|358.64|356.64|358.55|356.55|358.64|356.64|358.55|356.55|0
1640858150000|2021-12-30 09:55:50|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1640858160000|2021-12-30 09:56:00|358.55|356.55|358.55|356.55|358.55|356.55|358.55|356.55|0
1640858170000|2021-12-30 09:56:10|358.45|356.45|358.45|356.45|358.45|356.45|358.45|356.45|0
1640858180000|2021-12-30 09:56:20|358.55|356.55|358.55|356.55|358.55|356.55|358.55|356.55|0
1640858190000|2021-12-30 09:56:30|358.74|356.74|358.55|356.55|358.74|356.74|358.55|356.55|0
1640858220000|2021-12-30 09:57:00|358.74|356.74|358.74|356.74|358.74|356.74|358.74|356.74|0
1640858230000|2021-12-30 09:57:10|358.93|356.93|358.74|356.74|358.93|356.93|358.74|356.74|0
1640858250000|2021-12-30 09:57:30|358.93|356.93|358.93|356.93|358.93|356.93|358.93|356.93|0
1640858290000|2021-12-30 09:58:10|358.74|356.74|358.83|356.83|358.93|356.93|358.74|356.74|0
1640858300000|2021-12-30 09:58:20|358.93|356.93|358.93|356.93|358.93|356.93|358.83|356.83|0
1640858340000|2021-12-30 09:59:00|358.83|356.83|358.74|356.74|358.83|356.83|358.74|356.74|0
1640858350000|2021-12-30 09:59:10|358.93|356.93|358.74|356.74|358.93|356.93|358.74|356.74|0
1640858360000|2021-12-30 09:59:20|358.83|356.83|358.64|356.64|358.83|356.83|358.64|356.64|0
1640858370000|2021-12-30 09:59:30|358.55|356.55|358.74|356.74|358.74|356.74|358.55|356.55|0
1640858380000|2021-12-30 09:59:40|358.64|356.64|358.64|356.64|358.64|356.64|358.55|356.55|0
1640858390000|2021-12-30 09:59:50|358.74|356.74|358.64|356.64|358.74|356.74|358.64|356.64|0
1640858400000|2021-12-30 10:00:00|358.93|356.93|358.93|356.93|359.12|357.12|358.93|356.93|0
1640858410000|2021-12-30 10:00:10|358.74|356.74|358.74|356.74|358.74|356.74|358.74|356.74|0
1640858420000|2021-12-30 10:00:20|358.93|356.93|358.93|356.93|359.12|357.12|358.93|356.93|0
1640858430000|2021-12-30 10:00:30|358.74|356.74|358.55|356.55|358.74|356.74|358.55|356.55|0
1640858440000|2021-12-30 10:00:40|358.36|356.36|358.36|356.36|358.36|356.36|358.36|356.36|0
1640858450000|2021-12-30 10:00:50|358.17|356.17|357.98|355.98|358.17|356.17|357.98|355.98|0
1640858460000|2021-12-30 10:01:00|358.07|356.07|358.07|356.07|358.07|356.07|358.07|356.07|0
1640858470000|2021-12-30 10:01:10|357.98|355.98|358.17|356.17|358.17|356.17|357.98|355.98|0
1640858490000|2021-12-30 10:01:30|358.07|356.07|358.17|356.17|358.17|356.17|358.07|356.07|0
1640858500000|2021-12-30 10:01:40|357.98|355.98|357.98|355.98|357.98|355.98|357.98|355.98|0
1640858510000|2021-12-30 10:01:50|358.07|356.07|358.17|356.17|358.17|356.17|358.07|356.07|0
1640858520000|2021-12-30 10:02:00|358.36|356.36|358.36|356.36|358.55|356.55|358.36|356.36|0
1640858530000|2021-12-30 10:02:10|358.45|356.45|358.36|356.36|358.45|356.45|358.36|356.36|0
1640858540000|2021-12-30 10:02:20|358.26|356.26|358.26|356.26|358.26|356.26|358.26|356.26|0
1640858550000|2021-12-30 10:02:30|358.36|356.36|358.36|356.36|358.36|356.36|358.36|356.36|0
1640858560000|2021-12-30 10:02:40|358.55|356.55|358.55|356.55|358.55|356.55|358.36|356.36|0
1640858580000|2021-12-30 10:03:00|358.36|356.36|358.54|356.54|358.55|356.55|358.36|356.36|0
1640858610000|2021-12-30 10:03:30|358.35|356.35|358.45|356.45|358.45|356.45|358.35|356.35|0
1640858620000|2021-12-30 10:03:40|358.54|356.54|358.35|356.35|358.54|356.54|358.35|356.35|0
1640858640000|2021-12-30 10:04:00|358.16|356.16|358.16|356.16|358.35|356.35|358.16|356.16|0
1640858650000|2021-12-30 10:04:10|358.35|356.35|358.35|356.35|358.35|356.35|358.35|356.35|0
1640858660000|2021-12-30 10:04:20|358.26|356.26|357.97|355.97|358.26|356.26|357.97|355.97|0
1640858670000|2021-12-30 10:04:30|357.88|355.88|357.88|355.88|357.97|355.97|357.88|355.88|0
1640858680000|2021-12-30 10:04:40|357.97|355.97|357.97|355.97|357.97|355.97|357.97|355.97|0
1640858690000|2021-12-30 10:04:50|357.88|355.88|357.88|355.88|357.97|355.97|357.88|355.88|0
1640858700000|2021-12-30 10:05:00|357.78|355.78|357.97|355.97|357.97|355.97|357.78|355.78|0
1640858710000|2021-12-30 10:05:10|358.07|356.07|358.06|356.06|358.07|356.07|358.06|356.06|0
1640858720000|2021-12-30 10:05:20|358.16|356.16|358.16|356.16|358.16|356.16|358.16|356.16|0
1640858730000|2021-12-30 10:05:30|358.06|356.06|358.16|356.16|358.16|356.16|358.06|356.06|0
1640858740000|2021-12-30 10:05:40|357.87|355.87|357.97|355.97|357.97|355.97|357.87|355.87|0
1640858750000|2021-12-30 10:05:50|358.06|356.06|358.16|356.16|358.16|356.16|358.06|356.06|0
1640858760000|2021-12-30 10:06:00|358.06|356.06|357.97|355.97|358.06|356.06|357.97|355.97|0
1640858820000|2021-12-30 10:07:00|358.06|356.06|357.97|355.97|358.16|356.16|357.97|355.97|0
1640858850000|2021-12-30 10:07:30|358.06|356.06|358.06|356.06|358.06|356.06|358.06|356.06|0
1640858860000|2021-12-30 10:07:40|358.16|356.16|358.06|356.06|358.16|356.16|358.06|356.06|0
1640858870000|2021-12-30 10:07:50|358.16|356.16|358.06|356.06|358.16|356.16|358.06|356.06|0
1640858880000|2021-12-30 10:08:00|358.16|356.16|357.78|355.78|358.16|356.16|357.78|355.78|0
1640858890000|2021-12-30 10:08:10|357.87|355.87|357.78|355.78|357.87|355.87|357.78|355.78|0
1640858910000|2021-12-30 10:08:30|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1640858920000|2021-12-30 10:08:40|357.78|355.78|357.59|355.59|357.87|355.87|357.59|355.59|0
1640858960000|2021-12-30 10:09:20|357.4|355.4|357.4|355.4|357.4|355.4|357.4|355.4|0
1640858980000|2021-12-30 10:09:40|357.21|355.21|357.21|355.21|357.21|355.21|357.21|355.21|0
1640858990000|2021-12-30 10:09:50|357.02|355.02|357.02|355.02|357.02|355.02|357.02|355.02|0
1640859000000|2021-12-30 10:10:00|357.21|355.21|357.02|355.02|357.21|355.21|357.02|355.02|0
1640859020000|2021-12-30 10:10:20|357.21|355.21|357.02|355.02|357.21|355.21|357.02|355.02|0
1640859060000|2021-12-30 10:11:00|357.21|355.21|357.21|355.21|357.21|355.21|357.21|355.21|0
1640859070000|2021-12-30 10:11:10|357.4|355.4|357.4|355.4|357.4|355.4|357.4|355.4|0
1640859100000|2021-12-30 10:11:40|357.21|355.21|357.21|355.21|357.4|355.4|357.21|355.21|0
1640859110000|2021-12-30 10:11:50|357.3|355.3|357.21|355.21|357.4|355.4|357.21|355.21|0
1640859120000|2021-12-30 10:12:00|357.11|355.11|357.21|355.21|357.21|355.21|357.11|355.11|0
1640859130000|2021-12-30 10:12:10|357.02|355.02|357.02|355.02|357.21|355.21|357.02|355.02|0
1640859140000|2021-12-30 10:12:20|357.11|355.11|357.11|355.11|357.11|355.11|357.02|355.02|0
1640859150000|2021-12-30 10:12:30|357.4|355.4|357.4|355.4|357.4|355.4|357.4|355.4|0
1640859170000|2021-12-30 10:12:50|357.59|355.59|357.59|355.59|357.59|355.59|357.59|355.59|0
1640859180000|2021-12-30 10:13:00|357.49|355.49|357.4|355.4|357.59|355.59|357.4|355.4|0
1640859200000|2021-12-30 10:13:20|357.59|355.59|357.97|355.97|357.97|355.97|357.59|355.59|0
1640859210000|2021-12-30 10:13:30|357.78|355.78|357.78|355.78|357.78|355.78|357.68|355.68|0
1640859230000|2021-12-30 10:13:50|357.68|355.68|357.59|355.59|357.78|355.78|357.59|355.59|0
1640859240000|2021-12-30 10:14:00|357.4|355.4|357.4|355.4|357.4|355.4|357.4|355.4|0
1640859260000|2021-12-30 10:14:20|357.59|355.59|357.49|355.49|357.59|355.59|357.49|355.49|0
1640859270000|2021-12-30 10:14:30|357.59|355.59|357.59|355.59|357.59|355.59|357.49|355.49|0
1640859280000|2021-12-30 10:14:40|357.49|355.49|357.4|355.4|357.49|355.49|357.4|355.4|0
1640859310000|2021-12-30 10:15:10|357.59|355.59|357.4|355.4|357.59|355.59|357.4|355.4|0
1640859330000|2021-12-30 10:15:30|357.3|355.3|357.59|355.59|357.59|355.59|357.3|355.3|0
1640859350000|2021-12-30 10:15:50|357.78|355.78|357.59|355.59|357.78|355.78|357.59|355.59|0
1640859360000|2021-12-30 10:16:00|357.78|355.78|357.78|355.78|357.78|355.78|357.68|355.68|0
1640859370000|2021-12-30 10:16:10|357.97|355.97|357.97|355.97|358.16|356.16|357.97|355.97|0
1640859380000|2021-12-30 10:16:20|357.78|355.78|357.78|355.78|357.78|355.78|357.78|355.78|0
1640859420000|2021-12-30 10:17:00|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1640859430000|2021-12-30 10:17:10|357.78|355.78|357.97|355.97|357.97|355.97|357.78|355.78|0
1640859440000|2021-12-30 10:17:20|358.16|356.16|358.16|356.16|358.16|356.16|358.16|356.16|0
1640859450000|2021-12-30 10:17:30|358.06|356.06|358.16|356.16|358.16|356.16|358.06|356.06|0
1640859460000|2021-12-30 10:17:40|358.06|356.06|358.06|356.06|358.06|356.06|358.06|356.06|0
1640859470000|2021-12-30 10:17:50|357.97|355.97|358.06|356.06|358.06|356.06|357.97|355.97|0
1640859480000|2021-12-30 10:18:00|357.97|355.97|358.06|356.06|358.06|356.06|357.97|355.97|0
1640859490000|2021-12-30 10:18:10|358.16|356.16|358.06|356.06|358.16|356.16|357.97|355.97|0
1640859500000|2021-12-30 10:18:20|357.97|355.97|358.35|356.35|358.35|356.35|357.97|355.97|0
1640859510000|2021-12-30 10:18:30|358.25|356.25|358.16|356.16|358.25|356.25|358.16|356.16|0
1640859520000|2021-12-30 10:18:40|357.97|355.97|357.97|355.97|357.97|355.97|357.97|355.97|0
1640859550000|2021-12-30 10:19:10|357.87|355.87|357.97|355.97|357.97|355.97|357.87|355.87|0
1640859560000|2021-12-30 10:19:20|357.96|355.96|357.96|355.96|357.96|355.96|357.96|355.96|0
1640859590000|2021-12-30 10:19:50|358.15|356.15|358.15|356.15|358.15|356.15|358.15|356.15|0
1640859620000|2021-12-30 10:20:20|358.06|356.06|358.06|356.06|358.06|356.06|358.06|356.06|0
1640859630000|2021-12-30 10:20:30|357.96|355.96|357.96|355.96|357.96|355.96|357.96|355.96|0
1640859650000|2021-12-30 10:20:50|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1640859660000|2021-12-30 10:21:00|357.96|355.96|357.96|355.96|357.96|355.96|357.96|355.96|0
1640859680000|2021-12-30 10:21:20|357.77|355.77|357.77|355.77|357.77|355.77|357.77|355.77|0
1640859690000|2021-12-30 10:21:30|357.96|355.96|357.96|355.96|357.96|355.96|357.96|355.96|0
1640859700000|2021-12-30 10:21:40|357.86|355.86|357.58|355.58|357.86|355.86|357.58|355.58|0
1640859720000|2021-12-30 10:22:00|357.39|355.39|357.58|355.58|357.58|355.58|357.39|355.39|0
1640859740000|2021-12-30 10:22:20|357.39|355.39|357.2|355.2|357.39|355.39|357.2|355.2|0
1640859750000|2021-12-30 10:22:30|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1640859760000|2021-12-30 10:22:40|357.39|355.39|357.29|355.29|357.39|355.39|357.29|355.29|0
1640859770000|2021-12-30 10:22:50|357.2|355.2|357.2|355.2|357.29|355.29|357.2|355.2|0
1640859780000|2021-12-30 10:23:00|357.29|355.29|357.39|355.39|357.58|355.58|357.29|355.29|0
1640859810000|2021-12-30 10:23:30|357.58|355.58|357.58|355.58|357.58|355.58|357.39|355.39|0
1640859830000|2021-12-30 10:23:50|357.39|355.39|357.48|355.48|357.48|355.48|357.39|355.39|0
1640859840000|2021-12-30 10:24:00|357.58|355.58|357.39|355.39|357.58|355.58|357.39|355.39|0
1640859850000|2021-12-30 10:24:10|357.48|355.48|357.39|355.39|357.48|355.48|357.39|355.39|0
1640859870000|2021-12-30 10:24:30|357.2|355.2|357.2|355.2|357.2|355.2|357.2|355.2|0
1640859910000|2021-12-30 10:25:10|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1640859920000|2021-12-30 10:25:20|357.01|355.01|357.01|355.01|357.01|355.01|357.01|355.01|0
1640859930000|2021-12-30 10:25:30|357.2|355.2|357.39|355.39|357.39|355.39|357.2|355.2|0
1640859970000|2021-12-30 10:26:10|357.2|355.2|357.2|355.2|357.2|355.2|357.2|355.2|0
1640859990000|2021-12-30 10:26:30|357.01|355.01|357.01|355.01|357.01|355.01|357.01|355.01|0
1640860020000|2021-12-30 10:27:00|356.91|354.91|357.01|355.01|357.01|355.01|356.91|354.91|0
1640860030000|2021-12-30 10:27:10|356.82|354.82|357.01|355.01|357.01|355.01|356.82|354.82|0
1640860040000|2021-12-30 10:27:20|356.91|354.91|357.01|355.01|357.01|355.01|356.82|354.82|0
1640860050000|2021-12-30 10:27:30|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1640860060000|2021-12-30 10:27:40|357.2|355.2|357.2|355.2|357.2|355.2|357.2|355.2|0
1640860080000|2021-12-30 10:28:00|357.1|355.1|357.01|355.01|357.1|355.1|357.01|355.01|0
1640860120000|2021-12-30 10:28:40|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|0
1640860130000|2021-12-30 10:28:50|357.01|355.01|357.01|355.01|357.01|355.01|357.01|355.01|0
1640860140000|2021-12-30 10:29:00|356.82|354.82|357.01|355.01|357.01|355.01|356.82|354.82|0
1640860150000|2021-12-30 10:29:10|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|0
1640860170000|2021-12-30 10:29:30|356.63|354.63|356.63|354.63|356.63|354.63|356.63|354.63|0
1640860180000|2021-12-30 10:29:40|356.82|354.82|357.2|355.2|357.2|355.2|356.82|354.82|0
1640860200000|2021-12-30 10:30:00|357.01|355.01|357.2|355.2|357.2|355.2|357.01|355.01|0
1640860220000|2021-12-30 10:30:20|357.01|355.01|357.01|355.01|357.2|355.2|357.01|355.01|0
1640860230000|2021-12-30 10:30:30|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640860240000|2021-12-30 10:30:40|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|0
1640860250000|2021-12-30 10:30:50|357.01|355.01|357.01|355.01|357.01|355.01|357.01|355.01|0
1640860260000|2021-12-30 10:31:00|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|0
1640860300000|2021-12-30 10:31:40|356.63|354.63|356.44|354.44|356.63|354.63|356.44|354.44|0
1640860310000|2021-12-30 10:31:50|356.25|354.25|356.06|354.06|356.25|354.25|356.06|354.06|0
1640860320000|2021-12-30 10:32:00|356.25|354.25|356.25|354.25|356.25|354.25|356.25|354.25|0
1640860340000|2021-12-30 10:32:20|356.06|354.06|356.06|354.06|356.06|354.06|356.06|354.06|0
1640860350000|2021-12-30 10:32:30|356.25|354.25|356.06|354.06|356.25|354.25|356.06|354.06|0
1640860360000|2021-12-30 10:32:40|356.25|354.25|356.25|354.25|356.25|354.25|356.25|354.25|0
1640860370000|2021-12-30 10:32:50|356.06|354.06|355.87|353.87|356.06|354.06|355.87|353.87|0
1640860380000|2021-12-30 10:33:00|355.68|353.68|356.06|354.06|356.06|354.06|355.68|353.68|0
1640860390000|2021-12-30 10:33:10|356.25|354.25|356.25|354.25|356.25|354.25|356.25|354.25|0
1640860400000|2021-12-30 10:33:20|356.15|354.15|356.25|354.25|356.25|354.25|356.15|354.15|0
1640860410000|2021-12-30 10:33:30|356.15|354.15|356.25|354.25|356.25|354.25|356.15|354.15|0
1640860420000|2021-12-30 10:33:40|356.06|354.06|356.06|354.06|356.06|354.06|356.06|354.06|0
1640860430000|2021-12-30 10:33:50|356.25|354.25|356.25|354.25|356.44|354.44|356.25|354.25|0
1640860450000|2021-12-30 10:34:10|356.15|354.15|356.06|354.06|356.25|354.25|356.06|354.06|0
1640860470000|2021-12-30 10:34:30|356.25|354.25|356.25|354.25|356.25|354.25|356.25|354.25|0
1640860480000|2021-12-30 10:34:40|356.15|354.15|356.06|354.06|356.15|354.15|356.06|354.06|0
1640860490000|2021-12-30 10:34:50|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1640860500000|2021-12-30 10:35:00|356.06|354.06|356.06|354.06|356.06|354.06|356.06|354.06|0
1640860530000|2021-12-30 10:35:30|356.25|354.25|356.06|354.06|356.25|354.25|355.96|353.96|0
1640860540000|2021-12-30 10:35:40|356.25|354.25|356.25|354.25|356.34|354.34|356.25|354.25|0
1640860550000|2021-12-30 10:35:50|356.06|354.06|356.15|354.15|356.15|354.15|356.06|354.06|0
1640860560000|2021-12-30 10:36:00|356.06|354.06|356.34|354.34|356.34|354.34|356.06|354.06|0
1640860570000|2021-12-30 10:36:10|356.44|354.44|356.44|354.44|356.44|354.44|356.44|354.44|0
1640860580000|2021-12-30 10:36:20|356.25|354.25|356.44|354.44|356.44|354.44|356.25|354.25|0
1640860620000|2021-12-30 10:37:00|356.25|354.25|356.25|354.25|356.25|354.25|356.25|354.25|0
1640860630000|2021-12-30 10:37:10|356.34|354.34|356.34|354.34|356.44|354.44|356.34|354.34|0
1640860640000|2021-12-30 10:37:20|356.44|354.44|356.44|354.44|356.44|354.44|356.44|354.44|0
1640860690000|2021-12-30 10:38:10|356.63|354.63|356.63|354.63|356.63|354.63|356.63|354.63|0
1640860710000|2021-12-30 10:38:30|356.81|354.81|356.72|354.72|356.81|354.81|356.62|354.62|0
1640860720000|2021-12-30 10:38:40|356.81|354.81|356.72|354.72|356.81|354.81|356.72|354.72|0
1640860730000|2021-12-30 10:38:50|356.81|354.81|356.81|354.81|356.81|354.81|356.72|354.72|0
1640860740000|2021-12-30 10:39:00|356.72|354.72|356.62|354.62|356.72|354.72|356.62|354.62|0
1640860750000|2021-12-30 10:39:10|356.72|354.72|356.81|354.81|356.81|354.81|356.72|354.72|0
1640860760000|2021-12-30 10:39:20|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1640860770000|2021-12-30 10:39:30|356.62|354.62|356.81|354.81|356.81|354.81|356.62|354.62|0
1640860780000|2021-12-30 10:39:40|357|355|357|355|357|355|357|355|0
1640860800000|2021-12-30 10:40:00|356.9|354.9|356.9|354.9|357|355|356.9|354.9|0
1640860810000|2021-12-30 10:40:10|356.81|354.81|357|355|357|355|356.81|354.81|0
1640860850000|2021-12-30 10:40:50|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|0
1640860870000|2021-12-30 10:41:10|357|355|357|355|357|355|357|355|0
1640860880000|2021-12-30 10:41:20|357.19|355.19|357|355|357.19|355.19|357|355|0
1640860890000|2021-12-30 10:41:30|357.09|355.09|357|355|357.09|355.09|357|355|0
1640860960000|2021-12-30 10:42:40|357.19|355.19|357.38|355.38|357.38|355.38|357.19|355.19|0
1640860970000|2021-12-30 10:42:50|357.28|355.28|357.38|355.38|357.38|355.38|357.28|355.28|0
1640860990000|2021-12-30 10:43:10|357.57|355.57|357.76|355.76|357.76|355.76|357.57|355.57|0
1640861020000|2021-12-30 10:43:40|357.57|355.57|357.57|355.57|357.57|355.57|357.57|355.57|0
1640861030000|2021-12-30 10:43:50|357.76|355.76|357.76|355.76|357.76|355.76|357.76|355.76|0
1640861040000|2021-12-30 10:44:00|357.95|355.95|357.76|355.76|357.95|355.95|357.76|355.76|0
1640861050000|2021-12-30 10:44:10|357.95|355.95|357.76|355.76|357.95|355.95|357.76|355.76|0
1640861090000|2021-12-30 10:44:50|357.57|355.57|357.38|355.38|357.57|355.57|357.38|355.38|0
1640861100000|2021-12-30 10:45:00|357.57|355.57|357.57|355.57|357.57|355.57|357.57|355.57|0
1640861110000|2021-12-30 10:45:10|357.66|355.66|357.66|355.66|357.66|355.66|357.66|355.66|0
1640861120000|2021-12-30 10:45:20|357.76|355.76|357.47|355.47|357.76|355.76|357.47|355.47|0
1640861130000|2021-12-30 10:45:30|357.57|355.57|357.57|355.57|357.57|355.57|357.57|355.57|0
1640861140000|2021-12-30 10:45:40|357.76|355.76|357.95|355.95|357.95|355.95|357.76|355.76|0
1640861150000|2021-12-30 10:45:50|357.76|355.76|357.76|355.76|357.76|355.76|357.76|355.76|0
1640861160000|2021-12-30 10:46:00|357.66|355.66|357.76|355.76|357.76|355.76|357.66|355.66|0
1640861200000|2021-12-30 10:46:40|357.66|355.66|357.57|355.57|357.66|355.66|357.57|355.57|0
1640861220000|2021-12-30 10:47:00|357.66|355.66|357.66|355.66|357.66|355.66|357.66|355.66|0
1640861230000|2021-12-30 10:47:10|357.76|355.76|357.76|355.76|357.76|355.76|357.76|355.76|0
1640861240000|2021-12-30 10:47:20|357.57|355.57|357.47|355.47|357.57|355.57|357.47|355.47|0
1640861250000|2021-12-30 10:47:30|357.38|355.38|357.38|355.38|357.38|355.38|357.38|355.38|0
1640861260000|2021-12-30 10:47:40|357.57|355.57|357.38|355.38|357.57|355.57|357.38|355.38|0
1640861270000|2021-12-30 10:47:50|357.57|355.57|357.57|355.57|357.57|355.57|357.57|355.57|0
1640861300000|2021-12-30 10:48:20|357.47|355.47|357.57|355.57|357.57|355.57|357.47|355.47|0
1640861340000|2021-12-30 10:49:00|357.38|355.38|357.38|355.38|357.38|355.38|357.38|355.38|0
1640861350000|2021-12-30 10:49:10|357.19|355.19|357.38|355.38|357.38|355.38|357.19|355.19|0
1640861360000|2021-12-30 10:49:20|357.28|355.28|357.28|355.28|357.28|355.28|357.28|355.28|0
1640861370000|2021-12-30 10:49:30|357.38|355.38|357.38|355.38|357.38|355.38|357.28|355.28|0
1640861380000|2021-12-30 10:49:40|357.19|355.19|357.19|355.19|357.19|355.19|357.19|355.19|0
1640861400000|2021-12-30 10:50:00|357|355|357.19|355.19|357.19|355.19|357|355|0
1640861410000|2021-12-30 10:50:10|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|0
1640861420000|2021-12-30 10:50:20|357|355|357|355|357|355|357|355|0
1640861430000|2021-12-30 10:50:30|357.19|355.19|357.19|355.19|357.19|355.19|357.19|355.19|0
1640861440000|2021-12-30 10:50:40|357|355|357|355|357|355|357|355|0
1640861450000|2021-12-30 10:50:50|356.9|354.9|356.81|354.81|357|355|356.81|354.81|0
1640861460000|2021-12-30 10:51:00|356.71|354.71|356.81|354.81|356.81|354.81|356.71|354.71|0
1640861470000|2021-12-30 10:51:10|356.9|354.9|356.81|354.81|356.9|354.9|356.81|354.81|0
1640861480000|2021-12-30 10:51:20|356.9|354.9|356.9|354.9|357|355|356.9|354.9|0
1640861490000|2021-12-30 10:51:30|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|0
1640861510000|2021-12-30 10:51:50|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|0
1640861520000|2021-12-30 10:52:00|357.19|355.19|357.19|355.19|357.19|355.19|357.19|355.19|0
1640861530000|2021-12-30 10:52:10|357.28|355.28|357.28|355.28|357.28|355.28|357.28|355.28|0
1640861550000|2021-12-30 10:52:30|357|355|357.18|355.18|357.19|355.19|357|355|0
1640861560000|2021-12-30 10:52:40|357|355|357|355|357|355|357|355|0
1640861570000|2021-12-30 10:52:50|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|0
1640861580000|2021-12-30 10:53:00|356.71|354.71|356.62|354.62|356.71|354.71|356.52|354.52|0
1640861600000|2021-12-30 10:53:20|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|0
1640861610000|2021-12-30 10:53:30|356.62|354.62|356.62|354.62|356.62|354.62|356.62|354.62|0
1640861640000|2021-12-30 10:54:00|356.52|354.52|356.52|354.52|356.52|354.52|356.43|354.43|0
1640861650000|2021-12-30 10:54:10|356.62|354.62|356.62|354.62|356.62|354.62|356.62|354.62|0
1640861660000|2021-12-30 10:54:20|356.8|354.8|356.8|354.8|356.8|354.8|356.8|354.8|0
1640861700000|2021-12-30 10:55:00|356.71|354.71|356.8|354.8|356.8|354.8|356.71|354.71|0
1640861710000|2021-12-30 10:55:10|356.61|354.61|356.61|354.61|356.61|354.61|356.61|354.61|0
1640861740000|2021-12-30 10:55:40|356.71|354.71|356.71|354.71|356.71|354.71|356.71|354.71|0
1640861750000|2021-12-30 10:55:50|356.8|354.8|357.37|355.37|357.37|355.37|356.8|354.8|0
1640861760000|2021-12-30 10:56:00|357.18|355.18|357.18|355.18|357.18|355.18|357.18|355.18|0
1640861770000|2021-12-30 10:56:10|357.75|355.75|357.94|355.94|357.94|355.94|357.75|355.75|0
1640861780000|2021-12-30 10:56:20|357.75|355.75|357.75|355.75|357.75|355.75|357.75|355.75|0
1640861790000|2021-12-30 10:56:30|357.56|355.56|357.75|355.75|357.75|355.75|357.56|355.56|0
1640861810000|2021-12-30 10:56:50|357.56|355.56|357.56|355.56|357.56|355.56|357.56|355.56|0
1640861820000|2021-12-30 10:57:00|357.65|355.65|357.56|355.56|357.65|355.65|357.56|355.56|0
1640861850000|2021-12-30 10:57:30|357.37|355.37|357.37|355.37|357.37|355.37|357.37|355.37|0
1640861860000|2021-12-30 10:57:40|357.56|355.56|357.56|355.56|357.56|355.56|357.56|355.56|0
1640861870000|2021-12-30 10:57:50|357.37|355.37|357.37|355.37|357.37|355.37|357.37|355.37|0
1640861880000|2021-12-30 10:58:00|357.56|355.56|357.75|355.75|357.75|355.75|357.56|355.56|0
1640861910000|2021-12-30 10:58:30|357.56|355.56|357.56|355.56|357.56|355.56|357.56|355.56|0
1640861920000|2021-12-30 10:58:40|357.75|355.75|357.75|355.75|357.75|355.75|357.56|355.56|0
1640861940000|2021-12-30 10:59:00|357.94|355.94|357.65|355.65|357.94|355.94|357.56|355.56|0
1640861950000|2021-12-30 10:59:10|357.75|355.75|357.46|355.46|357.75|355.75|357.46|355.46|0
1640861960000|2021-12-30 10:59:20|357.37|355.37|357.46|355.46|357.56|355.56|357.37|355.37|0
1640861970000|2021-12-30 10:59:30|357.37|355.37|357.37|355.37|357.37|355.37|357.37|355.37|0
1640861990000|2021-12-30 10:59:50|357.56|355.56|357.65|355.65|357.65|355.65|357.56|355.56|0
1640862000000|2021-12-30 11:00:00|357.56|355.56|357.37|355.37|357.56|355.56|357.37|355.37|0
1640862010000|2021-12-30 11:00:10|357.46|355.46|357.56|355.56|357.56|355.56|357.46|355.46|0
1640862020000|2021-12-30 11:00:20|357.37|355.37|357.37|355.37|357.37|355.37|357.37|355.37|0
1640862030000|2021-12-30 11:00:30|357.27|355.27|357.56|355.56|357.56|355.56|357.27|355.27|0
1640862040000|2021-12-30 11:00:40|357.37|355.37|357.18|355.18|357.37|355.37|357.18|355.18|0
1640862050000|2021-12-30 11:00:50|357.37|355.37|357.18|355.18|357.37|355.37|357.18|355.18|0
1640862060000|2021-12-30 11:01:00|357.37|355.37|357.18|355.18|357.37|355.37|357.18|355.18|0
1640862070000|2021-12-30 11:01:10|356.99|354.99|356.99|354.99|356.99|354.99|356.99|354.99|0
1640862080000|2021-12-30 11:01:20|356.8|354.8|356.99|354.99|356.99|354.99|356.8|354.8|0
1640862090000|2021-12-30 11:01:30|357.18|355.18|357.08|355.08|357.18|355.18|356.99|354.99|0
1640862100000|2021-12-30 11:01:40|357.18|355.18|357.75|355.75|357.75|355.75|357.18|355.18|0
1640862110000|2021-12-30 11:01:50|357.65|355.65|357.75|355.75|357.94|355.94|357.65|355.65|0
1640862120000|2021-12-30 11:02:00|357.56|355.56|357.18|355.18|357.56|355.56|357.18|355.18|0
1640862140000|2021-12-30 11:02:20|357.37|355.37|357.37|355.37|357.37|355.37|357.37|355.37|0
1640862150000|2021-12-30 11:02:30|357.46|355.46|357.37|355.37|357.46|355.46|357.37|355.37|0
1640862160000|2021-12-30 11:02:40|357.18|355.18|357.18|355.18|357.18|355.18|357.18|355.18|0
1640862190000|2021-12-30 11:03:10|357.37|355.37|357.37|355.37|357.37|355.37|357.37|355.37|0
1640862200000|2021-12-30 11:03:20|357.18|355.18|357.27|355.27|357.27|355.27|357.18|355.18|0
1640862210000|2021-12-30 11:03:30|357.37|355.37|357.37|355.37|357.37|355.37|357.37|355.37|0
1640862220000|2021-12-30 11:03:40|357.18|355.18|357.18|355.18|357.18|355.18|357.18|355.18|0
1640862240000|2021-12-30 11:04:00|357.27|355.27|357.18|355.18|357.27|355.27|357.18|355.18|0
1640862250000|2021-12-30 11:04:10|357.27|355.27|357.37|355.37|357.37|355.37|357.27|355.27|0
1640862300000|2021-12-30 11:05:00|357.56|355.56|357.56|355.56|357.56|355.56|357.56|355.56|0
1640862310000|2021-12-30 11:05:10|357.75|355.75|357.65|355.65|357.75|355.75|357.65|355.65|0
1640862320000|2021-12-30 11:05:20|357.56|355.56|357.75|355.75|357.75|355.75|357.56|355.56|0
1640862330000|2021-12-30 11:05:30|357.56|355.56|357.56|355.56|357.56|355.56|357.56|355.56|0
1640862340000|2021-12-30 11:05:40|357.75|355.75|357.56|355.56|357.75|355.75|357.56|355.56|0
1640862350000|2021-12-30 11:05:50|357.75|355.75|357.65|355.65|357.75|355.75|357.65|355.65|0
1640862360000|2021-12-30 11:06:00|357.56|355.56|357.65|355.65|357.75|355.75|357.56|355.56|0
1640862370000|2021-12-30 11:06:10|357.56|355.56|357.75|355.75|357.75|355.75|357.56|355.56|0
1640862410000|2021-12-30 11:06:50|357.94|355.94|357.94|355.94|357.94|355.94|357.94|355.94|0
1640862420000|2021-12-30 11:07:00|358.03|356.03|358.12|356.12|358.12|356.12|358.03|356.03|0
1640862440000|2021-12-30 11:07:20|358.31|356.31|358.31|356.31|358.31|356.31|358.31|356.31|0
1640862460000|2021-12-30 11:07:40|358.5|356.5|358.5|356.5|358.5|356.5|358.5|356.5|0
1640862480000|2021-12-30 11:08:00|358.6|356.6|358.5|356.5|358.6|356.6|358.5|356.5|0
1640862490000|2021-12-30 11:08:10|358.41|356.41|358.41|356.41|358.41|356.41|358.41|356.41|0
1640862500000|2021-12-30 11:08:20|358.31|356.31|358.22|356.22|358.31|356.31|358.22|356.22|0
1640862510000|2021-12-30 11:08:30|358.12|356.12|358.22|356.22|358.22|356.22|358.12|356.12|0
1640862520000|2021-12-30 11:08:40|358.31|356.31|358.31|356.31|358.31|356.31|358.31|356.31|0
1640862530000|2021-12-30 11:08:50|358.21|356.21|358.31|356.31|358.31|356.31|358.21|356.21|0
1640862540000|2021-12-30 11:09:00|358.21|356.21|358.12|356.12|358.31|356.31|358.12|356.12|0
1640862550000|2021-12-30 11:09:10|358.31|356.31|358.31|356.31|358.31|356.31|358.31|356.31|0
1640862560000|2021-12-30 11:09:20|358.12|356.12|358.12|356.12|358.12|356.12|358.12|356.12|0
1640862570000|2021-12-30 11:09:30|358.31|356.31|358.31|356.31|358.31|356.31|358.31|356.31|0
1640862580000|2021-12-30 11:09:40|358.4|356.4|358.5|356.5|358.5|356.5|358.4|356.4|0
1640862590000|2021-12-30 11:09:50|358.59|356.59|358.59|356.59|358.59|356.59|358.59|356.59|0
1640862600000|2021-12-30 11:10:00|358.5|356.5|358.5|356.5|358.5|356.5|358.5|356.5|0
1640862620000|2021-12-30 11:10:20|358.59|356.59|358.69|356.69|358.69|356.69|358.5|356.5|0
1640862630000|2021-12-30 11:10:30|358.5|356.5|358.5|356.5|358.69|356.69|358.5|356.5|0
1640862660000|2021-12-30 11:11:00|358.69|356.69|358.69|356.69|358.69|356.69|358.5|356.5|0
1640862670000|2021-12-30 11:11:10|358.5|356.5|358.69|356.69|358.69|356.69|358.5|356.5|0
1640862680000|2021-12-30 11:11:20|358.5|356.5|358.5|356.5|358.59|356.59|358.5|356.5|0
1640862690000|2021-12-30 11:11:30|358.59|356.59|358.59|356.59|358.59|356.59|358.59|356.59|0
1640862700000|2021-12-30 11:11:40|358.69|356.69|358.69|356.69|358.69|356.69|358.69|356.69|0
1640862710000|2021-12-30 11:11:50|358.59|356.59|358.59|356.59|358.59|356.59|358.5|356.5|0
1640862720000|2021-12-30 11:12:00|358.5|356.5|358.5|356.5|358.5|356.5|358.5|356.5|0
1640862730000|2021-12-30 11:12:10|358.59|356.59|358.5|356.5|358.59|356.59|358.5|356.5|0
1640862770000|2021-12-30 11:12:50|358.31|356.31|358.31|356.31|358.31|356.31|358.31|356.31|0
1640862780000|2021-12-30 11:13:00|358.5|356.5|358.12|356.12|358.5|356.5|358.12|356.12|0
1640862800000|2021-12-30 11:13:20|358.21|356.21|358.31|356.31|358.31|356.31|358.21|356.21|0
1640862810000|2021-12-30 11:13:30|358.5|356.5|358.31|356.31|358.5|356.5|358.31|356.31|0
1640862820000|2021-12-30 11:13:40|358.12|356.12|358.12|356.12|358.12|356.12|358.12|356.12|0
1640862840000|2021-12-30 11:14:00|358.21|356.21|358.31|356.31|358.31|356.31|358.21|356.21|0
1640862900000|2021-12-30 11:15:00|358.21|356.21|358.5|356.5|358.5|356.5|358.21|356.21|0
1640862930000|2021-12-30 11:15:30|358.31|356.31|358.31|356.31|358.31|356.31|358.31|356.31|0
1640862960000|2021-12-30 11:16:00|358.5|356.5|358.5|356.5|358.5|356.5|358.5|356.5|0
1640862970000|2021-12-30 11:16:10|358.4|356.4|358.4|356.4|358.4|356.4|358.4|356.4|0
1640862980000|2021-12-30 11:16:20|358.31|356.31|358.5|356.5|358.5|356.5|358.31|356.31|0
1640862990000|2021-12-30 11:16:30|358.12|356.12|358.21|356.21|358.21|356.21|358.12|356.12|0
1640863000000|2021-12-30 11:16:40|358.12|356.12|358.12|356.12|358.12|356.12|358.12|356.12|0
1640863010000|2021-12-30 11:16:50|358.31|356.31|358.31|356.31|358.31|356.31|358.31|356.31|0
1640863020000|2021-12-30 11:17:00|358.4|356.4|358.31|356.31|358.4|356.4|358.31|356.31|0
1640863040000|2021-12-30 11:17:20|358.21|356.21|358.12|356.12|358.21|356.21|358.12|356.12|0
1640863060000|2021-12-30 11:17:40|357.93|355.93|357.74|355.74|357.93|355.93|357.74|355.74|0
1640863070000|2021-12-30 11:17:50|357.55|355.55|357.64|355.64|357.64|355.64|357.55|355.55|0
1640863080000|2021-12-30 11:18:00|357.74|355.74|357.74|355.74|357.74|355.74|357.74|355.74|0
1640863110000|2021-12-30 11:18:30|357.55|355.55|357.55|355.55|357.55|355.55|357.55|355.55|0
1640863120000|2021-12-30 11:18:40|357.74|355.74|357.74|355.74|357.74|355.74|357.74|355.74|0
1640863130000|2021-12-30 11:18:50|357.64|355.64|357.36|355.36|357.64|355.64|357.36|355.36|0
1640863140000|2021-12-30 11:19:00|357.55|355.55|357.55|355.55|357.74|355.74|357.55|355.55|0
1640863150000|2021-12-30 11:19:10|357.74|355.74|357.64|355.64|357.74|355.74|357.64|355.64|0
1640863160000|2021-12-30 11:19:20|357.55|355.55|357.64|355.64|357.64|355.64|357.55|355.55|0
1640863170000|2021-12-30 11:19:30|357.55|355.55|357.55|355.55|357.55|355.55|357.55|355.55|0
1640863180000|2021-12-30 11:19:40|357.74|355.74|357.64|355.64|357.74|355.74|357.64|355.64|0
1640863190000|2021-12-30 11:19:50|357.55|355.55|357.55|355.55|357.55|355.55|357.55|355.55|0
1640863210000|2021-12-30 11:20:10|357.36|355.36|357.36|355.36|357.36|355.36|357.36|355.36|0
1640863250000|2021-12-30 11:20:50|357.17|355.17|357.17|355.17|357.17|355.17|357.17|355.17|0
1640863260000|2021-12-30 11:21:00|357.36|355.36|357.36|355.36|357.36|355.36|357.17|355.17|0
1640863270000|2021-12-30 11:21:10|357.55|355.55|357.55|355.55|357.55|355.55|357.55|355.55|0
1640863280000|2021-12-30 11:21:20|357.36|355.36|357.55|355.55|357.55|355.55|357.36|355.36|0
1640863320000|2021-12-30 11:22:00|357.93|355.93|357.93|355.93|357.93|355.93|357.93|355.93|0
1640863330000|2021-12-30 11:22:10|357.83|355.83|357.74|355.74|357.83|355.83|357.74|355.74|0
1640863370000|2021-12-30 11:22:50|357.93|355.93|357.74|355.74|357.93|355.93|357.74|355.74|0
1640863380000|2021-12-30 11:23:00|357.83|355.83|357.74|355.74|357.83|355.83|357.74|355.74|0
1640863390000|2021-12-30 11:23:10|357.55|355.55|357.55|355.55|357.64|355.64|357.55|355.55|0
1640863400000|2021-12-30 11:23:20|357.64|355.64|357.64|355.64|357.64|355.64|357.64|355.64|0
1640863410000|2021-12-30 11:23:30|357.73|355.73|357.54|355.54|357.73|355.73|357.54|355.54|0
1640863440000|2021-12-30 11:24:00|357.73|355.73|357.73|355.73|357.73|355.73|357.73|355.73|0
1640863450000|2021-12-30 11:24:10|357.92|355.92|357.83|355.83|357.92|355.92|357.83|355.83|0
1640863460000|2021-12-30 11:24:20|357.92|355.92|357.73|355.73|357.92|355.92|357.73|355.73|0
1640863470000|2021-12-30 11:24:30|357.92|355.92|357.73|355.73|357.92|355.92|357.73|355.73|0
1640863490000|2021-12-30 11:24:50|357.92|355.92|358.2|356.2|358.2|356.2|357.92|355.92|0
1640863500000|2021-12-30 11:25:00|358.11|356.11|358.11|356.11|358.11|356.11|358.11|356.11|0
1640863510000|2021-12-30 11:25:10|358.3|356.3|358.11|356.11|358.3|356.3|358.11|356.11|0
1640863550000|2021-12-30 11:25:50|357.92|355.92|357.92|355.92|357.92|355.92|357.92|355.92|0
1640863560000|2021-12-30 11:26:00|358.01|356.01|357.92|355.92|358.01|356.01|357.92|355.92|0
1640863600000|2021-12-30 11:26:40|357.73|355.73|357.73|355.73|357.73|355.73|357.73|355.73|0
1640863620000|2021-12-30 11:27:00|357.92|355.92|357.73|355.73|357.92|355.92|357.73|355.73|0
1640863630000|2021-12-30 11:27:10|357.82|355.82|357.73|355.73|357.82|355.82|357.73|355.73|0
1640863640000|2021-12-30 11:27:20|357.92|355.92|357.73|355.73|357.92|355.92|357.73|355.73|0
1640863680000|2021-12-30 11:28:00|357.63|355.63|357.73|355.73|357.73|355.73|357.63|355.63|0
1640863710000|2021-12-30 11:28:30|357.35|355.35|357.35|355.35|357.35|355.35|357.35|355.35|0
1640863730000|2021-12-30 11:28:50|357.25|355.25|357.35|355.35|357.35|355.35|357.25|355.25|0
1640863740000|2021-12-30 11:29:00|357.25|355.25|357.25|355.25|357.25|355.25|357.25|355.25|0
1640863750000|2021-12-30 11:29:10|357.35|355.35|357.35|355.35|357.35|355.35|357.35|355.35|0
1640863760000|2021-12-30 11:29:20|357.44|355.44|357.54|355.54|357.54|355.54|357.44|355.44|0
1640863770000|2021-12-30 11:29:30|357.35|355.35|357.35|355.35|357.35|355.35|357.35|355.35|0
1640863780000|2021-12-30 11:29:40|357.54|355.54|357.54|355.54|357.54|355.54|357.54|355.54|0
1640863810000|2021-12-30 11:30:10|357.73|355.73|357.63|355.63|357.73|355.73|357.63|355.63|0
1640863820000|2021-12-30 11:30:20|357.73|355.73|357.73|355.73|357.73|355.73|357.73|355.73|0
1640863830000|2021-12-30 11:30:30|357.54|355.54|357.54|355.54|357.54|355.54|357.54|355.54|0
1640863840000|2021-12-30 11:30:40|357.63|355.63|357.63|355.63|357.63|355.63|357.63|355.63|0
1640863850000|2021-12-30 11:30:50|357.54|355.54|357.54|355.54|357.54|355.54|357.54|355.54|0
1640863880000|2021-12-30 11:31:20|357.63|355.63|357.73|355.73|357.73|355.73|357.63|355.63|0
1640863890000|2021-12-30 11:31:30|357.63|355.63|357.54|355.54|357.63|355.63|357.54|355.54|0
1640863920000|2021-12-30 11:32:00|357.92|355.92|357.92|355.92|357.92|355.92|357.92|355.92|0
1640863940000|2021-12-30 11:32:20|357.73|355.73|357.73|355.73|357.73|355.73|357.73|355.73|0
1640863960000|2021-12-30 11:32:40|357.92|355.92|357.92|355.92|357.92|355.92|357.92|355.92|0
1640863980000|2021-12-30 11:33:00|358.11|356.11|358.11|356.11|358.11|356.11|358.11|356.11|0
1640864020000|2021-12-30 11:33:40|358.2|356.2|358.3|356.3|358.3|356.3|358.2|356.2|0
1640864050000|2021-12-30 11:34:10|358.49|356.49|358.49|356.49|358.49|356.49|358.49|356.49|0
1640864120000|2021-12-30 11:35:20|358.68|356.68|358.68|356.68|358.68|356.68|358.68|356.68|0
1640864130000|2021-12-30 11:35:30|358.87|356.87|358.87|356.87|358.87|356.87|358.87|356.87|0
1640864140000|2021-12-30 11:35:40|359.06|357.06|359.06|357.06|359.06|357.06|359.06|357.06|0
1640864160000|2021-12-30 11:36:00|359.25|357.25|359.25|357.25|359.25|357.25|359.25|357.25|0
1640864180000|2021-12-30 11:36:20|359.06|357.06|359.25|357.25|359.25|357.25|359.06|357.06|0
1640864200000|2021-12-30 11:36:40|359.44|357.44|359.63|357.63|359.63|357.63|359.44|357.44|0
1640864220000|2021-12-30 11:37:00|359.44|357.44|359.44|357.44|359.44|357.44|359.44|357.44|0
1640864230000|2021-12-30 11:37:10|359.53|357.53|359.63|357.63|359.63|357.63|359.53|357.53|0
1640864270000|2021-12-30 11:37:50|359.44|357.44|359.44|357.44|359.44|357.44|359.44|357.44|0
1640864280000|2021-12-30 11:38:00|359.63|357.63|359.63|357.63|359.63|357.63|359.63|357.63|0
1640864300000|2021-12-30 11:38:20|359.82|357.82|359.82|357.82|359.82|357.82|359.82|357.82|0
1640864320000|2021-12-30 11:38:40|360.01|358.01|360.2|358.2|360.2|358.2|360.01|358.01|0
1640864350000|2021-12-30 11:39:10|360.01|358.01|360.01|358.01|360.2|358.2|360.01|358.01|0
1640864360000|2021-12-30 11:39:20|359.91|357.91|359.91|357.91|359.91|357.91|359.91|357.91|0
1640864370000|2021-12-30 11:39:30|360.01|358.01|360.01|358.01|360.01|358.01|360.01|358.01|0
1640864390000|2021-12-30 11:39:50|359.91|357.91|360.01|358.01|360.01|358.01|359.91|357.91|0
1640864410000|2021-12-30 11:40:10|360.2|358.2|360.01|358.01|360.2|358.2|360.01|358.01|0
1640864420000|2021-12-30 11:40:20|359.91|357.91|359.91|357.91|359.91|357.91|359.91|357.91|0
1640864430000|2021-12-30 11:40:30|359.81|357.81|359.81|357.81|360.01|358.01|359.81|357.81|0
1640864460000|2021-12-30 11:41:00|359.62|357.62|359.62|357.62|359.81|357.81|359.62|357.62|0
1640864470000|2021-12-30 11:41:10|359.72|357.72|359.72|357.72|359.72|357.72|359.72|357.72|0
1640864480000|2021-12-30 11:41:20|359.81|357.81|359.81|357.81|359.81|357.81|359.81|357.81|0
1640864510000|2021-12-30 11:41:50|360|358|359.81|357.81|360|358|359.81|357.81|0
1640864520000|2021-12-30 11:42:00|359.91|357.91|359.81|357.81|360|358|359.81|357.81|0
1640864530000|2021-12-30 11:42:10|360|358|360|358|360|358|360|358|0
1640864590000|2021-12-30 11:43:10|360.19|358.19|360.19|358.19|360.19|358.19|360|358|0
1640864600000|2021-12-30 11:43:20|360|358|360|358|360|358|360|358|0
1640864670000|2021-12-30 11:44:30|359.81|357.81|359.81|357.81|359.81|357.81|359.81|357.81|0
1640864680000|2021-12-30 11:44:40|360|358|360|358|360|358|360|358|0
1640864690000|2021-12-30 11:44:50|359.81|357.81|359.81|357.81|359.81|357.81|359.81|357.81|0
1640864710000|2021-12-30 11:45:10|360|358|360.19|358.19|360.19|358.19|360|358|0
1640864730000|2021-12-30 11:45:30|360.38|358.38|360.38|358.38|360.38|358.38|360.38|358.38|0
1640864740000|2021-12-30 11:45:40|360.19|358.19|360.19|358.19|360.19|358.19|360.19|358.19|0
1640864770000|2021-12-30 11:46:10|360.28|358.28|360.28|358.28|360.28|358.28|360.28|358.28|0
1640864780000|2021-12-30 11:46:20|360.38|358.38|360.28|358.28|360.38|358.38|360.28|358.28|0
1640864790000|2021-12-30 11:46:30|360.19|358.19|360.76|358.76|360.76|358.76|360.19|358.19|0
1640864810000|2021-12-30 11:46:50|360.95|358.95|360.76|358.76|360.95|358.95|360.76|358.76|0
1640864820000|2021-12-30 11:47:00|360.95|358.95|360.76|358.76|360.95|358.95|360.76|358.76|0
1640864830000|2021-12-30 11:47:10|360.95|358.95|360.95|358.95|360.95|358.95|360.95|358.95|0
1640864880000|2021-12-30 11:48:00|361.14|359.14|361.14|359.14|361.14|359.14|361.14|359.14|0
1640864890000|2021-12-30 11:48:10|361.23|359.23|361.23|359.23|361.23|359.23|361.14|359.14|0
1640864900000|2021-12-30 11:48:20|361.33|359.33|361.33|359.33|361.33|359.33|361.14|359.14|0
1640864910000|2021-12-30 11:48:30|361.52|359.52|361.52|359.52|361.52|359.52|361.52|359.52|0
1640864920000|2021-12-30 11:48:40|361.33|359.33|361.33|359.33|361.33|359.33|361.33|359.33|0
1640864930000|2021-12-30 11:48:50|361.14|359.14|361.23|359.23|361.23|359.23|361.14|359.14|0
1640864940000|2021-12-30 11:49:00|361.14|359.14|361.14|359.14|361.33|359.33|361.14|359.14|0
1640864950000|2021-12-30 11:49:10|361.33|359.33|361.33|359.33|361.33|359.33|361.33|359.33|0
1640864960000|2021-12-30 11:49:20|361.52|359.52|361.52|359.52|361.52|359.52|361.33|359.33|0
1640864990000|2021-12-30 11:49:50|361.71|359.71|361.71|359.71|361.71|359.71|361.52|359.52|0
1640865000000|2021-12-30 11:50:00|361.52|359.52|361.71|359.71|361.9|359.9|361.52|359.52|0
1640865010000|2021-12-30 11:50:10|361.9|359.9|361.9|359.9|361.9|359.9|361.9|359.9|0
1640865020000|2021-12-30 11:50:20|361.71|359.71|361.9|359.9|361.9|359.9|361.71|359.71|0
1640865030000|2021-12-30 11:50:30|361.71|359.71|361.71|359.71|361.71|359.71|361.71|359.71|0
1640865040000|2021-12-30 11:50:40|361.9|359.9|361.9|359.9|361.9|359.9|361.81|359.81|0
1640865050000|2021-12-30 11:50:50|361.71|359.71|361.71|359.71|361.71|359.71|361.71|359.71|0
1640865060000|2021-12-30 11:51:00|361.33|359.33|361.14|359.14|361.33|359.33|361.14|359.14|0
1640865100000|2021-12-30 11:51:40|360.95|358.95|361.14|359.14|361.14|359.14|360.95|358.95|0
1640865110000|2021-12-30 11:51:50|360.95|358.95|361.14|359.14|361.14|359.14|360.95|358.95|0
1640865120000|2021-12-30 11:52:00|361.04|359.04|360.95|358.95|361.14|359.14|360.95|358.95|0
1640865140000|2021-12-30 11:52:20|361.04|359.04|360.95|358.95|361.04|359.04|360.95|358.95|0
1640865150000|2021-12-30 11:52:30|360.76|358.76|360.76|358.76|360.76|358.76|360.76|358.76|0
1640865160000|2021-12-30 11:52:40|360.95|358.95|360.95|358.95|360.95|358.95|360.95|358.95|0
1640865190000|2021-12-30 11:53:10|361.14|359.14|361.14|359.14|361.23|359.23|361.14|359.14|0
1640865200000|2021-12-30 11:53:20|360.95|358.95|361.04|359.04|361.04|359.04|360.95|358.95|0
1640865210000|2021-12-30 11:53:30|360.95|358.95|360.95|358.95|360.95|358.95|360.95|358.95|0
1640865220000|2021-12-30 11:53:40|360.85|358.85|360.85|358.85|360.85|358.85|360.85|358.85|0
1640865230000|2021-12-30 11:53:50|360.95|358.95|360.76|358.76|360.95|358.95|360.76|358.76|0
1640865260000|2021-12-30 11:54:20|360.66|358.66|360.76|358.76|360.76|358.76|360.66|358.66|0
1640865320000|2021-12-30 11:55:20|360.66|358.66|360.76|358.76|360.76|358.76|360.66|358.66|0
1640865330000|2021-12-30 11:55:30|360.95|358.95|360.95|358.95|360.95|358.95|360.95|358.95|0
1640865350000|2021-12-30 11:55:50|360.76|358.76|360.95|358.95|360.95|358.95|360.76|358.76|0
1640865410000|2021-12-30 11:56:50|361.33|359.33|361.33|359.33|361.33|359.33|361.33|359.33|0
1640865420000|2021-12-30 11:57:00|361.14|359.14|361.33|359.33|361.33|359.33|361.14|359.14|0
1640865430000|2021-12-30 11:57:10|361.23|359.23|361.14|359.14|361.23|359.23|361.14|359.14|0
1640865440000|2021-12-30 11:57:20|361.33|359.33|361.42|359.42|361.52|359.52|361.33|359.33|0
1640865450000|2021-12-30 11:57:30|361.33|359.33|361.14|359.14|361.33|359.33|361.14|359.14|0
1640865480000|2021-12-30 11:58:00|361.04|359.04|361.14|359.14|361.14|359.14|361.04|359.04|0
1640865500000|2021-12-30 11:58:20|361.04|359.04|363.04|361.04|363.04|361.04|360.95|358.95|0
1640865510000|2021-12-30 11:58:30|361.66|359.66|361.66|359.66|361.66|359.66|361.66|359.66|0
1640865520000|2021-12-30 11:58:40|361.85|359.85|361.66|359.66|361.85|359.85|361.66|359.66|0
1640865530000|2021-12-30 11:58:50|361.85|359.85|361.75|359.75|361.85|359.85|361.75|359.75|0
1640865540000|2021-12-30 11:59:00|361.66|359.66|361.66|359.66|361.66|359.66|361.66|359.66|0
1640865550000|2021-12-30 11:59:10|361.31|359.31|361.31|359.31|361.31|359.31|361.31|359.31|0
1640865570000|2021-12-30 11:59:30|361.5|359.5|361.5|359.5|361.5|359.5|361.5|359.5|0
1640865590000|2021-12-30 11:59:50|361.69|359.69|361.69|359.69|361.69|359.69|361.69|359.69|0
1640865600000|2021-12-30 12:00:00|361.5|359.5|361.4|359.4|361.5|359.5|361.31|359.31|0
1640865610000|2021-12-30 12:00:10|361.5|359.5|361.31|359.31|361.5|359.5|361.31|359.31|0
1640865630000|2021-12-30 12:00:30|361.12|359.12|360.93|358.93|361.12|359.12|360.93|358.93|0
1640865640000|2021-12-30 12:00:40|360.74|358.74|360.74|358.74|360.74|358.74|360.74|358.74|0
1640865650000|2021-12-30 12:00:50|360.93|358.93|360.93|358.93|360.93|358.93|360.93|358.93|0
1640865660000|2021-12-30 12:01:00|360.74|358.74|360.74|358.74|360.74|358.74|360.55|358.55|0
1640865670000|2021-12-30 12:01:10|360.64|358.64|360.74|358.74|360.74|358.74|360.64|358.64|0
1640865680000|2021-12-30 12:01:20|360.55|358.55|360.55|358.55|360.55|358.55|360.55|358.55|0
1640865700000|2021-12-30 12:01:40|360.36|358.36|360.55|358.55|360.55|358.55|360.36|358.36|0
1640865710000|2021-12-30 12:01:50|360.36|358.36|360.55|358.55|360.55|358.55|360.36|358.36|0
1640865720000|2021-12-30 12:02:00|360.36|358.36|360.36|358.36|360.55|358.55|360.36|358.36|0
1640865730000|2021-12-30 12:02:10|360.17|358.17|360.17|358.17|360.17|358.17|360.17|358.17|0
1640865740000|2021-12-30 12:02:20|360.36|358.36|360.36|358.36|360.36|358.36|360.36|358.36|0
1640865760000|2021-12-30 12:02:40|360.55|358.55|360.45|358.45|360.55|358.55|360.45|358.45|0
1640865770000|2021-12-30 12:02:50|360.55|358.55|360.55|358.55|360.55|358.55|360.36|358.36|0
1640865780000|2021-12-30 12:03:00|360.45|358.45|360.36|358.36|360.55|358.55|360.36|358.36|0
1640865790000|2021-12-30 12:03:10|360.55|358.55|360.55|358.55|360.55|358.55|360.55|358.55|0
1640865800000|2021-12-30 12:03:20|360.74|358.74|360.55|358.55|360.74|358.74|360.55|358.55|0
1640865820000|2021-12-30 12:03:40|360.36|358.36|360.36|358.36|360.36|358.36|360.36|358.36|0
1640865830000|2021-12-30 12:03:50|360.45|358.45|360.36|358.36|360.45|358.45|360.36|358.36|0
1640865840000|2021-12-30 12:04:00|360.55|358.55|360.55|358.55|360.55|358.55|360.55|358.55|0
1640865860000|2021-12-30 12:04:20|360.36|358.36|360.36|358.36|360.36|358.36|360.36|358.36|0
1640865870000|2021-12-30 12:04:30|360.45|358.45|360.36|358.36|360.45|358.45|360.36|358.36|0
1640865890000|2021-12-30 12:04:50|360.45|358.45|360.74|358.74|360.74|358.74|360.45|358.45|0
1640865900000|2021-12-30 12:05:00|360.55|358.55|360.45|358.45|360.55|358.55|360.45|358.45|0
1640865910000|2021-12-30 12:05:10|360.36|358.36|360.55|358.55|360.55|358.55|360.36|358.36|0
1640865920000|2021-12-30 12:05:20|360.36|358.36|360.55|358.55|360.55|358.55|360.36|358.36|0
1640865930000|2021-12-30 12:05:30|360.36|358.36|360.36|358.36|360.36|358.36|360.36|358.36|0
1640865940000|2021-12-30 12:05:40|360.55|358.55|360.36|358.36|360.55|358.55|360.36|358.36|0
1640865960000|2021-12-30 12:06:00|360.55|358.55|360.36|358.36|360.55|358.55|360.36|358.36|0
1640865980000|2021-12-30 12:06:20|360.55|358.55|360.55|358.55|360.55|358.55|360.55|358.55|0
1640865990000|2021-12-30 12:06:30|360.74|358.74|360.74|358.74|360.74|358.74|360.74|358.74|0
1640866030000|2021-12-30 12:07:10|360.93|358.93|360.74|358.74|360.93|358.93|360.74|358.74|0
1640866040000|2021-12-30 12:07:20|360.83|358.83|360.83|358.83|360.83|358.83|360.83|358.83|0
1640866050000|2021-12-30 12:07:30|360.74|358.74|360.83|358.83|360.83|358.83|360.74|358.74|0
1640866060000|2021-12-30 12:07:40|360.74|358.74|360.93|358.93|360.93|358.93|360.74|358.74|0
1640866070000|2021-12-30 12:07:50|361.02|359.02|361.02|359.02|361.02|359.02|361.02|359.02|0
1640866080000|2021-12-30 12:08:00|360.93|358.93|360.93|358.93|360.93|358.93|360.93|358.93|0
1640866090000|2021-12-30 12:08:10|360.74|358.74|360.74|358.74|360.74|358.74|360.74|358.74|0
1640866140000|2021-12-30 12:09:00|360.64|358.64|360.55|358.55|360.64|358.64|360.55|358.55|0
1640866150000|2021-12-30 12:09:10|360.74|358.74|360.74|358.74|360.74|358.74|360.74|358.74|0
1640866180000|2021-12-30 12:09:40|360.93|358.93|360.74|358.74|360.93|358.93|360.74|358.74|0
1640866190000|2021-12-30 12:09:50|360.93|358.93|360.93|358.93|360.93|358.93|360.93|358.93|0
1640866200000|2021-12-30 12:10:00|360.74|358.74|360.93|358.93|360.93|358.93|360.74|358.74|0
1640866220000|2021-12-30 12:10:20|360.73|358.73|360.73|358.73|360.73|358.73|360.73|358.73|0
1640866230000|2021-12-30 12:10:30|360.83|358.83|360.93|358.93|360.93|358.93|360.83|358.83|0
1640866240000|2021-12-30 12:10:40|360.83|358.83|361.12|359.12|361.12|359.12|360.83|358.83|0
1640866250000|2021-12-30 12:10:50|360.92|358.92|360.83|358.83|360.92|358.92|360.83|358.83|0
1640866260000|2021-12-30 12:11:00|360.92|358.92|360.73|358.73|360.92|358.92|360.73|358.73|0
1640866280000|2021-12-30 12:11:20|361.11|359.11|361.11|359.11|361.11|359.11|361.11|359.11|0
1640866290000|2021-12-30 12:11:30|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|0
1640866300000|2021-12-30 12:11:40|361.02|359.02|360.92|358.92|361.11|359.11|360.92|358.92|0
1640866320000|2021-12-30 12:12:00|361.11|359.11|360.92|358.92|361.11|359.11|360.92|358.92|0
1640866330000|2021-12-30 12:12:10|361.02|359.02|361.02|359.02|361.02|359.02|361.02|359.02|0
1640866340000|2021-12-30 12:12:20|361.11|359.11|361.11|359.11|361.11|359.11|361.11|359.11|0
1640866380000|2021-12-30 12:13:00|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|0
1640866390000|2021-12-30 12:13:10|361.11|359.11|361.11|359.11|361.11|359.11|361.11|359.11|0
1640866440000|2021-12-30 12:14:00|361.3|359.3|361.3|359.3|361.3|359.3|361.11|359.11|0
1640866470000|2021-12-30 12:14:30|361.49|359.49|361.49|359.49|361.49|359.49|361.49|359.49|0
1640866490000|2021-12-30 12:14:50|361.68|359.68|361.68|359.68|361.68|359.68|361.68|359.68|0
1640866500000|2021-12-30 12:15:00|361.87|359.87|361.87|359.87|361.87|359.87|361.87|359.87|0
1640866510000|2021-12-30 12:15:10|361.77|359.77|361.77|359.77|361.77|359.77|361.77|359.77|0
1640866520000|2021-12-30 12:15:20|361.68|359.68|361.87|359.87|361.87|359.87|361.68|359.68|0
1640866530000|2021-12-30 12:15:30|361.77|359.77|361.87|359.87|361.87|359.87|361.77|359.77|0
1640866540000|2021-12-30 12:15:40|361.68|359.68|361.68|359.68|361.68|359.68|361.68|359.68|0
1640866550000|2021-12-30 12:15:50|361.49|359.49|361.49|359.49|361.49|359.49|361.49|359.49|0
1640866580000|2021-12-30 12:16:20|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|0
1640866590000|2021-12-30 12:16:30|361.39|359.39|361.49|359.49|361.49|359.49|361.39|359.39|0
1640866600000|2021-12-30 12:16:40|361.39|359.39|361.49|359.49|361.68|359.68|361.3|359.3|0
1640866610000|2021-12-30 12:16:50|361.39|359.39|361.49|359.49|361.49|359.49|361.39|359.39|0
1640866620000|2021-12-30 12:17:00|361.68|359.68|361.58|359.58|361.68|359.68|361.58|359.58|0
1640866630000|2021-12-30 12:17:10|361.49|359.49|361.49|359.49|361.49|359.49|361.49|359.49|0
1640866650000|2021-12-30 12:17:30|361.39|359.39|361.49|359.49|361.49|359.49|361.39|359.39|0
1640866670000|2021-12-30 12:17:50|361.68|359.68|361.68|359.68|361.68|359.68|361.68|359.68|0
1640866680000|2021-12-30 12:18:00|361.49|359.49|361.49|359.49|361.49|359.49|361.49|359.49|0
1640866700000|2021-12-30 12:18:20|361.68|359.68|361.68|359.68|361.68|359.68|361.68|359.68|0
1640866710000|2021-12-30 12:18:30|361.49|359.49|361.49|359.49|361.49|359.49|361.49|359.49|0
1640866720000|2021-12-30 12:18:40|361.3|359.3|361.11|359.11|361.3|359.3|361.11|359.11|0
1640866750000|2021-12-30 12:19:10|361.2|359.2|361.3|359.3|361.3|359.3|361.2|359.2|0
1640866760000|2021-12-30 12:19:20|361.49|359.49|361.49|359.49|361.49|359.49|361.39|359.39|0
1640866780000|2021-12-30 12:19:40|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|0
1640866830000|2021-12-30 12:20:30|361.49|359.49|361.68|359.68|361.68|359.68|361.49|359.49|0
1640866840000|2021-12-30 12:20:40|361.58|359.58|361.49|359.49|361.58|359.58|361.49|359.49|0
1640866850000|2021-12-30 12:20:50|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|0
1640866860000|2021-12-30 12:21:00|361.11|359.11|361.11|359.11|361.11|359.11|361.11|359.11|0
1640866870000|2021-12-30 12:21:10|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|0
1640866890000|2021-12-30 12:21:30|360.73|358.73|360.92|358.92|360.92|358.92|360.73|358.73|0
1640866900000|2021-12-30 12:21:40|360.82|358.82|360.92|358.92|360.92|358.92|360.82|358.82|0
1640866920000|2021-12-30 12:22:00|361.01|359.01|360.92|358.92|361.11|359.11|360.92|358.92|0
1640866940000|2021-12-30 12:22:20|360.82|358.82|360.82|358.82|360.82|358.82|360.82|358.82|0
1640866950000|2021-12-30 12:22:30|360.92|358.92|360.73|358.73|360.92|358.92|360.73|358.73|0
1640866980000|2021-12-30 12:23:00|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|0
1640866990000|2021-12-30 12:23:10|360.73|358.73|360.73|358.73|360.73|358.73|360.73|358.73|0
1640867020000|2021-12-30 12:23:40|360.92|358.92|360.82|358.82|360.92|358.92|360.82|358.82|0
1640867030000|2021-12-30 12:23:50|360.73|358.73|360.82|358.82|360.92|358.92|360.73|358.73|0
1640867040000|2021-12-30 12:24:00|360.73|358.73|360.73|358.73|360.73|358.73|360.73|358.73|0
1640867050000|2021-12-30 12:24:10|360.92|358.92|360.73|358.73|360.92|358.92|360.73|358.73|0
1640867060000|2021-12-30 12:24:20|360.82|358.82|360.82|358.82|360.82|358.82|360.82|358.82|0
1640867070000|2021-12-30 12:24:30|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|0
1640867080000|2021-12-30 12:24:40|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|0
1640867090000|2021-12-30 12:24:50|361.2|359.2|361.2|359.2|361.3|359.3|361.2|359.2|0
1640867100000|2021-12-30 12:25:00|361.3|359.3|361.3|359.3|361.3|359.3|361.11|359.11|0
1640867110000|2021-12-30 12:25:10|361.11|359.11|361.3|359.3|361.3|359.3|361.11|359.11|0
1640867120000|2021-12-30 12:25:20|361.49|359.49|361.49|359.49|361.49|359.49|361.49|359.49|0
1640867210000|2021-12-30 12:26:50|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|0
1640867230000|2021-12-30 12:27:10|361.49|359.49|361.3|359.3|361.49|359.49|361.3|359.3|0
1640867250000|2021-12-30 12:27:30|361.29|359.29|361.49|359.49|361.49|359.49|361.29|359.29|0
1640867260000|2021-12-30 12:27:40|361.29|359.29|361.29|359.29|361.29|359.29|361.29|359.29|0
1640867270000|2021-12-30 12:27:50|361.49|359.49|361.49|359.49|361.49|359.49|361.49|359.49|0
1640867280000|2021-12-30 12:28:00|361.29|359.29|361.48|359.48|361.49|359.49|361.29|359.29|0
1640867310000|2021-12-30 12:28:30|361.68|359.68|361.48|359.48|361.68|359.68|361.48|359.48|0
1640867330000|2021-12-30 12:28:50|361.29|359.29|361.29|359.29|361.29|359.29|361.29|359.29|0
1640867340000|2021-12-30 12:29:00|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640867380000|2021-12-30 12:29:40|361.67|359.67|361.67|359.67|361.67|359.67|361.67|359.67|0
1640867390000|2021-12-30 12:29:50|361.48|359.48|361.48|359.48|361.58|359.58|361.48|359.48|0
1640867400000|2021-12-30 12:30:00|361.67|359.67|361.48|359.48|361.67|359.67|361.48|359.48|0
1640867410000|2021-12-30 12:30:10|361.29|359.29|361.29|359.29|361.29|359.29|361.29|359.29|0
1640867420000|2021-12-30 12:30:20|361.1|359.1|361.1|359.1|361.1|359.1|361.1|359.1|0
1640867430000|2021-12-30 12:30:30|360.72|358.72|360.72|358.72|360.72|358.72|360.72|358.72|0
1640867440000|2021-12-30 12:30:40|360.81|358.81|360.72|358.72|360.81|358.81|360.72|358.72|0
1640867460000|2021-12-30 12:31:00|360.91|358.91|360.91|358.91|360.91|358.91|360.91|358.91|0
1640867490000|2021-12-30 12:31:30|361.1|359.1|361.1|359.1|361.1|359.1|361.1|359.1|0
1640867500000|2021-12-30 12:31:40|361.19|359.19|361.29|359.29|361.29|359.29|361.19|359.19|0
1640867510000|2021-12-30 12:31:50|361.19|359.19|361.29|359.29|361.29|359.29|361.19|359.19|0
1640867520000|2021-12-30 12:32:00|361.1|359.1|361.1|359.1|361.1|359.1|361.1|359.1|0
1640867550000|2021-12-30 12:32:30|361.48|359.48|361.29|359.29|361.48|359.48|361.29|359.29|0
1640867560000|2021-12-30 12:32:40|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|0
1640867570000|2021-12-30 12:32:50|361.29|359.29|361.29|359.29|361.38|359.38|361.29|359.29|0
1640867650000|2021-12-30 12:34:10|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640867690000|2021-12-30 12:34:50|361.29|359.29|361.29|359.29|361.29|359.29|361.29|359.29|0
1640867700000|2021-12-30 12:35:00|361.38|359.38|361.67|359.67|361.67|359.67|361.38|359.38|0
1640867710000|2021-12-30 12:35:10|361.48|359.48|361.29|359.29|361.48|359.48|361.29|359.29|0
1640867720000|2021-12-30 12:35:20|361.48|359.48|361.29|359.29|361.48|359.48|361.29|359.29|0
1640867740000|2021-12-30 12:35:40|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640867750000|2021-12-30 12:35:50|361.67|359.67|361.67|359.67|361.67|359.67|361.67|359.67|0
1640867770000|2021-12-30 12:36:10|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640867800000|2021-12-30 12:36:40|361.29|359.29|361.29|359.29|361.29|359.29|361.29|359.29|0
1640867810000|2021-12-30 12:36:50|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640867840000|2021-12-30 12:37:20|361.67|359.67|361.67|359.67|361.67|359.67|361.67|359.67|0
1640867850000|2021-12-30 12:37:30|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640867890000|2021-12-30 12:38:10|361.67|359.67|361.67|359.67|361.67|359.67|361.57|359.57|0
1640867920000|2021-12-30 12:38:40|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640867940000|2021-12-30 12:39:00|361.67|359.67|361.57|359.57|361.67|359.67|361.57|359.57|0
1640867950000|2021-12-30 12:39:10|361.48|359.48|361.67|359.67|361.67|359.67|361.48|359.48|0
1640867960000|2021-12-30 12:39:20|361.57|359.57|361.57|359.57|361.67|359.67|361.57|359.57|0
1640867970000|2021-12-30 12:39:30|361.67|359.67|361.48|359.48|361.67|359.67|361.48|359.48|0
1640867980000|2021-12-30 12:39:40|361.57|359.57|361.57|359.57|361.57|359.57|361.57|359.57|0
1640867990000|2021-12-30 12:39:50|361.48|359.48|361.57|359.57|361.67|359.67|361.48|359.48|0
1640868000000|2021-12-30 12:40:00|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640868010000|2021-12-30 12:40:10|361.29|359.29|361.29|359.29|361.29|359.29|361.29|359.29|0
1640868020000|2021-12-30 12:40:20|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640868050000|2021-12-30 12:40:50|361.38|359.38|361.29|359.29|361.38|359.38|361.29|359.29|0
1640868070000|2021-12-30 12:41:10|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1640868080000|2021-12-30 12:41:20|361.57|359.57|361.57|359.57|361.57|359.57|361.48|359.48|0
1640868090000|2021-12-30 12:41:30|361.67|359.67|361.67|359.67|361.67|359.67|361.67|359.67|0
1640868110000|2021-12-30 12:41:50|361.57|359.57|361.67|359.67|361.67|359.67|361.48|359.48|0
1640868130000|2021-12-30 12:42:10|361.76|359.76|361.86|359.86|361.86|359.86|361.67|359.67|0
1640868140000|2021-12-30 12:42:20|361.67|359.67|361.67|359.67|361.67|359.67|361.67|359.67|0
1640868150000|2021-12-30 12:42:30|361.76|359.76|361.67|359.67|361.76|359.76|361.67|359.67|0
1640868160000|2021-12-30 12:42:40|361.76|359.76|361.86|359.86|361.86|359.86|361.76|359.76|0
1640868180000|2021-12-30 12:43:00|362.05|360.05|362.24|360.24|362.24|360.24|362.05|360.05|0
1640868190000|2021-12-30 12:43:10|362.05|360.05|362.05|360.05|362.05|360.05|362.05|360.05|0
1640868200000|2021-12-30 12:43:20|362.24|360.24|362.24|360.24|362.24|360.24|362.24|360.24|0
1640868210000|2021-12-30 12:43:30|362.14|360.14|362.14|360.14|362.14|360.14|362.14|360.14|0
1640868220000|2021-12-30 12:43:40|362.24|360.24|362.24|360.24|362.24|360.24|362.24|360.24|0
1640868250000|2021-12-30 12:44:10|362.43|360.43|362.43|360.43|362.43|360.43|362.43|360.43|0
1640868270000|2021-12-30 12:44:30|362.24|360.24|362.24|360.24|362.24|360.24|362.24|360.24|0
1640868290000|2021-12-30 12:44:50|362.05|360.05|362.05|360.05|362.05|360.05|362.05|360.05|0
1640868300000|2021-12-30 12:45:00|361.86|359.86|361.86|359.86|361.86|359.86|361.86|359.86|0
1640868320000|2021-12-30 12:45:20|361.85|359.85|361.85|359.85|361.85|359.85|361.85|359.85|0
1640868330000|2021-12-30 12:45:30|361.76|359.76|361.76|359.76|361.76|359.76|361.76|359.76|0
1640868340000|2021-12-30 12:45:40|361.85|359.85|361.85|359.85|361.85|359.85|361.76|359.76|0
1640868350000|2021-12-30 12:45:50|362.05|360.05|362.05|360.05|362.05|360.05|362.05|360.05|0
1640868360000|2021-12-30 12:46:00|362.24|360.24|362.04|360.04|362.24|360.24|362.04|360.04|0
1640868370000|2021-12-30 12:46:10|361.85|359.85|361.85|359.85|361.85|359.85|361.85|359.85|0
1640868400000|2021-12-30 12:46:40|361.66|359.66|361.47|359.47|361.66|359.66|361.47|359.47|0
1640868480000|2021-12-30 12:48:00|361.28|359.28|361.28|359.28|361.28|359.28|361.28|359.28|0
1640868490000|2021-12-30 12:48:10|361.09|359.09|361.09|359.09|361.09|359.09|361.09|359.09|0
1640868500000|2021-12-30 12:48:20|361.28|359.28|361.28|359.28|361.28|359.28|361.28|359.28|0
1640868510000|2021-12-30 12:48:30|361.09|359.09|361.09|359.09|361.09|359.09|361.09|359.09|0
1640868520000|2021-12-30 12:48:40|361.28|359.28|361.28|359.28|361.28|359.28|361.28|359.28|0
1640868570000|2021-12-30 12:49:30|360.25|358.25|360.44|358.44|360.44|358.44|360.25|358.25|0
1640868580000|2021-12-30 12:49:40|360.25|358.25|360.25|358.25|360.34|358.34|360.25|358.25|0
1640868600000|2021-12-30 12:50:00|360.34|358.34|360.25|358.25|360.34|358.34|360.25|358.25|0
1640868650000|2021-12-30 12:50:50|360.15|358.15|360.15|358.15|360.15|358.15|360.15|358.15|0
1640868660000|2021-12-30 12:51:00|360.25|358.25|360.06|358.06|360.25|358.25|360.06|358.06|0
1640868670000|2021-12-30 12:51:10|360.25|358.25|360.25|358.25|360.25|358.25|360.25|358.25|0
1640868710000|2021-12-30 12:51:50|360.06|358.06|360.06|358.06|360.06|358.06|360.06|358.06|0
1640868720000|2021-12-30 12:52:00|360.25|358.25|360.06|358.06|360.25|358.25|360.06|358.06|0
1640868730000|2021-12-30 12:52:10|360.25|358.25|360.25|358.25|360.25|358.25|360.25|358.25|0
1640868750000|2021-12-30 12:52:30|359.87|357.87|359.87|357.87|359.87|357.87|359.87|357.87|0
1640868780000|2021-12-30 12:53:00|359.3|357.3|359.3|357.3|359.3|357.3|359.3|357.3|0
1640868790000|2021-12-30 12:53:10|359.11|357.11|359.3|357.3|359.3|357.3|359.11|357.11|0
1640868920000|2021-12-30 12:55:20|359.11|357.11|359.11|357.11|359.11|357.11|359.11|357.11|0
1640868930000|2021-12-30 12:55:30|359.2|357.2|359.11|357.11|359.3|357.3|359.11|357.11|0
1640868940000|2021-12-30 12:55:40|359.3|357.3|359.11|357.11|359.3|357.3|359.11|357.11|0
1640868950000|2021-12-30 12:55:50|359.1|357.1|359.1|357.1|359.1|357.1|359.1|357.1|0
1640868960000|2021-12-30 12:56:00|358.91|356.91|358.91|356.91|358.91|356.91|358.91|356.91|0
1640868990000|2021-12-30 12:56:30|359.1|357.1|359.1|357.1|359.1|357.1|359.1|357.1|0
1640869010000|2021-12-30 12:56:50|359.29|357.29|359.1|357.1|359.29|357.29|359.1|357.1|0
1640869050000|2021-12-30 12:57:30|358.91|356.91|358.91|356.91|358.91|356.91|358.91|356.91|0
1640869070000|2021-12-30 12:57:50|358.53|356.53|358.53|356.53|358.53|356.53|358.53|356.53|0
1640869190000|2021-12-30 12:59:50|358.34|356.34|358.53|356.53|358.53|356.53|358.34|356.34|0
1640869210000|2021-12-30 13:00:10|358.72|356.72|359.1|357.1|359.1|357.1|358.72|356.72|0
1640869230000|2021-12-30 13:00:30|358.91|356.91|358.34|356.34|358.91|356.91|358.34|356.34|0
1640869240000|2021-12-30 13:00:40|358.15|356.15|358.15|356.15|358.15|356.15|357.96|355.96|0
1640869250000|2021-12-30 13:00:50|358.34|356.34|358.53|356.53|358.53|356.53|358.34|356.34|0
1640869260000|2021-12-30 13:01:00|358.34|356.34|358.53|356.53|358.53|356.53|358.34|356.34|0
1640869270000|2021-12-30 13:01:10|358.43|356.43|358.53|356.53|358.53|356.53|358.43|356.43|0
1640869280000|2021-12-30 13:01:20|358.62|356.62|358.62|356.62|358.62|356.62|358.62|356.62|0
1640869290000|2021-12-30 13:01:30|358.53|356.53|358.53|356.53|358.53|356.53|358.53|356.53|0
1640869320000|2021-12-30 13:02:00|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1640869330000|2021-12-30 13:02:10|358.53|356.53|358.53|356.53|358.53|356.53|358.53|356.53|0
1640869350000|2021-12-30 13:02:30|358.91|356.91|358.72|356.72|358.91|356.91|358.72|356.72|0
1640869360000|2021-12-30 13:02:40|358.81|356.81|358.72|356.72|358.81|356.81|358.72|356.72|0
1640869440000|2021-12-30 13:04:00|358.91|356.91|358.91|356.91|359.1|357.1|358.91|356.91|0
1640869450000|2021-12-30 13:04:10|359.1|357.1|359.1|357.1|359.1|357.1|359.1|357.1|0
1640869460000|2021-12-30 13:04:20|358.91|356.91|358.91|356.91|358.91|356.91|358.91|356.91|0
1640869470000|2021-12-30 13:04:30|359.1|357.1|359.1|357.1|359.1|357.1|359.1|357.1|0
1640869480000|2021-12-30 13:04:40|359.29|357.29|359.29|357.29|359.29|357.29|359.1|357.1|0
1640869500000|2021-12-30 13:05:00|359.48|357.48|359.29|357.29|359.48|357.48|359.29|357.29|0
1640869520000|2021-12-30 13:05:20|359.1|357.1|359.1|357.1|359.1|357.1|359.1|357.1|0
1640869530000|2021-12-30 13:05:30|359.29|357.29|359.29|357.29|359.29|357.29|359.29|357.29|0
1640869540000|2021-12-30 13:05:40|359.48|357.48|359.29|357.29|359.48|357.48|359.29|357.29|0
1640869550000|2021-12-30 13:05:50|359.48|357.48|359.29|357.29|359.48|357.48|359.29|357.29|0
1640869560000|2021-12-30 13:06:00|359.38|357.38|359.29|357.29|359.48|357.48|359.29|357.29|0
1640869570000|2021-12-30 13:06:10|359.48|357.48|359.48|357.48|359.48|357.48|359.48|357.48|0
1640869580000|2021-12-30 13:06:20|359.67|357.67|359.67|357.67|359.67|357.67|359.67|357.67|0
1640869590000|2021-12-30 13:06:30|359.48|357.48|359.48|357.48|359.48|357.48|359.48|357.48|0
1640869610000|2021-12-30 13:06:50|359.67|357.67|359.67|357.67|359.67|357.67|359.67|357.67|0
1640869620000|2021-12-30 13:07:00|359.57|357.57|359.48|357.48|359.67|357.67|359.48|357.48|0
1640869660000|2021-12-30 13:07:40|359.67|357.67|359.67|357.67|359.67|357.67|359.67|357.67|0
1640869680000|2021-12-30 13:08:00|359.57|357.57|359.48|357.48|359.57|357.57|359.48|357.48|0
1640869690000|2021-12-30 13:08:10|359.38|357.38|359.29|357.29|359.48|357.48|359.29|357.29|0
1640869700000|2021-12-30 13:08:20|359.48|357.48|359.48|357.48|359.48|357.48|359.48|357.48|0
1640869720000|2021-12-30 13:08:40|359.67|357.67|359.67|357.67|359.67|357.67|359.67|357.67|0
1640869730000|2021-12-30 13:08:50|359.48|357.48|359.57|357.57|359.67|357.67|359.48|357.48|0
1640869740000|2021-12-30 13:09:00|359.48|357.48|359.86|357.86|359.86|357.86|359.48|357.48|0
1640869750000|2021-12-30 13:09:10|360.05|358.05|359.86|357.86|360.05|358.05|359.86|357.86|0
1640869760000|2021-12-30 13:09:20|359.67|357.67|359.67|357.67|359.67|357.67|359.67|357.67|0
1640869770000|2021-12-30 13:09:30|359.48|357.48|359.29|357.29|359.48|357.48|359.29|357.29|0
1640869780000|2021-12-30 13:09:40|359.48|357.48|359.48|357.48|359.48|357.48|359.48|357.48|0
1640869790000|2021-12-30 13:09:50|359.29|357.29|359.29|357.29|359.48|357.48|359.29|357.29|0
1640869800000|2021-12-30 13:10:00|359.48|357.48|359.29|357.29|359.48|357.48|359.29|357.29|0
1640869830000|2021-12-30 13:10:30|359.1|357.1|359.29|357.29|359.29|357.29|359.1|357.1|0
1640869870000|2021-12-30 13:11:10|359.48|357.48|359.48|357.48|359.48|357.48|359.48|357.48|0
1640869900000|2021-12-30 13:11:40|359.29|357.29|359.48|357.48|359.48|357.48|359.29|357.29|0
1640869910000|2021-12-30 13:11:50|359.29|357.29|359.29|357.29|359.29|357.29|359.29|357.29|0
1640869950000|2021-12-30 13:12:30|359.09|357.09|359.09|357.09|359.09|357.09|359.09|357.09|0
1640869960000|2021-12-30 13:12:40|358.9|356.9|358.9|356.9|358.9|356.9|358.71|356.71|0
1640869970000|2021-12-30 13:12:50|358.8|356.8|358.9|356.9|358.9|356.9|358.8|356.8|0
1640869990000|2021-12-30 13:13:10|358.71|356.71|358.52|356.52|358.71|356.71|358.52|356.52|0
1640870000000|2021-12-30 13:13:20|358.71|356.71|358.71|356.71|358.71|356.71|358.71|356.71|0
1640870030000|2021-12-30 13:13:50|358.8|356.8|358.9|356.9|358.9|356.9|358.8|356.8|0
1640870040000|2021-12-30 13:14:00|358.71|356.71|358.71|356.71|358.71|356.71|358.71|356.71|0
1640870050000|2021-12-30 13:14:10|358.8|356.8|358.9|356.9|358.9|356.9|358.8|356.8|0
1640870060000|2021-12-30 13:14:20|358.71|356.71|358.71|356.71|358.71|356.71|358.71|356.71|0
1640870070000|2021-12-30 13:14:30|358.52|356.52|358.71|356.71|358.71|356.71|358.52|356.52|0
1640870090000|2021-12-30 13:14:50|358.52|356.52|358.52|356.52|358.52|356.52|358.52|356.52|0
1640870100000|2021-12-30 13:15:00|358.71|356.71|358.71|356.71|358.71|356.71|358.71|356.71|0
1640870150000|2021-12-30 13:15:50|358.52|356.52|358.52|356.52|358.52|356.52|358.52|356.52|0
1640870180000|2021-12-30 13:16:20|358.33|356.33|358.33|356.33|358.33|356.33|358.33|356.33|0
1640870190000|2021-12-30 13:16:30|358.52|356.52|358.33|356.33|358.52|356.52|358.33|356.33|0
1640870200000|2021-12-30 13:16:40|358.14|356.14|358.14|356.14|358.14|356.14|358.14|356.14|0
1640870210000|2021-12-30 13:16:50|358.33|356.33|358.33|356.33|358.33|356.33|358.33|356.33|0
1640870230000|2021-12-30 13:17:10|358.14|356.14|358.33|356.33|358.33|356.33|358.14|356.14|0
1640870240000|2021-12-30 13:17:20|358.14|356.14|358.33|356.33|358.33|356.33|358.14|356.14|0
1640870250000|2021-12-30 13:17:30|358.23|356.23|358.52|356.52|358.52|356.52|358.14|356.14|0
1640870270000|2021-12-30 13:17:50|358.33|356.33|358.33|356.33|358.33|356.33|358.33|356.33|0
1640870280000|2021-12-30 13:18:00|358.14|356.14|358.33|356.33|358.33|356.33|358.14|356.14|0
1640870290000|2021-12-30 13:18:10|358.42|356.42|358.33|356.33|358.42|356.42|358.33|356.33|0
1640870320000|2021-12-30 13:18:40|358.52|356.52|358.52|356.52|358.52|356.52|358.52|356.52|0
1640870330000|2021-12-30 13:18:50|358.33|356.33|358.14|356.14|358.33|356.33|358.14|356.14|0
1640870350000|2021-12-30 13:19:10|358.33|356.33|358.14|356.14|358.33|356.33|358.14|356.14|0
1640870390000|2021-12-30 13:19:50|358.04|356.04|358.14|356.14|358.14|356.14|358.04|356.04|0
1640870400000|2021-12-30 13:20:00|357.95|355.95|357.95|355.95|357.95|355.95|357.95|355.95|0
1640870410000|2021-12-30 13:20:10|358.14|356.14|358.14|356.14|358.14|356.14|358.14|356.14|0
1640870420000|2021-12-30 13:20:20|357.95|355.95|357.76|355.76|357.95|355.95|357.76|355.76|0
1640870440000|2021-12-30 13:20:40|357.95|355.95|357.95|355.95|357.95|355.95|357.95|355.95|0
1640870450000|2021-12-30 13:20:50|357.76|355.76|357.76|355.76|357.76|355.76|357.76|355.76|0
1640870470000|2021-12-30 13:21:10|357.57|355.57|357.76|355.76|357.76|355.76|357.57|355.57|0
1640870510000|2021-12-30 13:21:50|357.57|355.57|357.19|355.19|357.57|355.57|357.19|355.19|0
1640870520000|2021-12-30 13:22:00|357.38|355.38|357.38|355.38|357.38|355.38|357.19|355.19|0
1640870530000|2021-12-30 13:22:10|357.19|355.19|357.19|355.19|357.19|355.19|357.19|355.19|0
1640870540000|2021-12-30 13:22:20|357|355|356.62|354.62|357|355|356.62|354.62|0
1640870550000|2021-12-30 13:22:30|356.43|354.43|356.43|354.43|356.62|354.62|356.43|354.43|0
1640870560000|2021-12-30 13:22:40|356.62|354.62|356.62|354.62|356.62|354.62|356.62|354.62|0
1640870570000|2021-12-30 13:22:50|356.81|354.81|356.43|354.43|356.81|354.81|356.43|354.43|0
1640870600000|2021-12-30 13:23:20|356.62|354.62|356.62|354.62|356.62|354.62|356.62|354.62|0
1640870620000|2021-12-30 13:23:40|356.43|354.43|356.43|354.43|356.43|354.43|356.43|354.43|0
1640870630000|2021-12-30 13:23:50|356.62|354.62|356.62|354.62|356.62|354.62|356.62|354.62|0
1640870650000|2021-12-30 13:24:10|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|0
1640870660000|2021-12-30 13:24:20|356.8|354.8|356.62|354.62|356.8|354.8|356.62|354.62|0
1640870670000|2021-12-30 13:24:30|356.8|354.8|356.43|354.43|356.8|354.8|356.43|354.43|0
1640870680000|2021-12-30 13:24:40|356.8|354.8|356.8|354.8|356.8|354.8|356.8|354.8|0
1640870690000|2021-12-30 13:24:50|356.99|354.99|356.99|354.99|356.99|354.99|356.99|354.99|0
1640870700000|2021-12-30 13:25:00|356.8|354.8|356.8|354.8|356.99|354.99|356.8|354.8|0
1640870710000|2021-12-30 13:25:10|356.9|354.9|356.8|354.8|356.9|354.9|356.8|354.8|0
1640870720000|2021-12-30 13:25:20|356.61|354.61|356.61|354.61|356.61|354.61|356.61|354.61|0
1640870750000|2021-12-30 13:25:50|356.42|354.42|356.61|354.61|356.61|354.61|356.42|354.42|0
1640870770000|2021-12-30 13:26:10|356.8|354.8|356.8|354.8|356.8|354.8|356.8|354.8|0
1640870790000|2021-12-30 13:26:30|356.99|354.99|356.99|354.99|356.99|354.99|356.99|354.99|0
1640870820000|2021-12-30 13:27:00|356.8|354.8|356.99|354.99|356.99|354.99|356.8|354.8|0
1640870840000|2021-12-30 13:27:20|356.8|354.8|356.8|354.8|356.8|354.8|356.8|354.8|0
1640870850000|2021-12-30 13:27:30|356.99|354.99|356.99|354.99|356.99|354.99|356.99|354.99|0
1640870900000|2021-12-30 13:28:20|357.18|355.18|357.18|355.18|357.18|355.18|357.18|355.18|0
1640870930000|2021-12-30 13:28:50|357.37|355.37|357.37|355.37|357.37|355.37|357.37|355.37|0
1640870950000|2021-12-30 13:29:10|357.56|355.56|357.56|355.56|357.56|355.56|357.56|355.56|0
1640871000000|2021-12-30 13:30:00|357.75|355.75|358.51|356.51|358.51|356.51|357.75|355.75|0
1640871010000|2021-12-30 13:30:10|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|0
1640871020000|2021-12-30 13:30:20|358.51|356.51|358.32|356.32|358.51|356.51|358.13|356.13|0
1640871030000|2021-12-30 13:30:30|358.13|356.13|358.13|356.13|358.32|356.32|358.13|356.13|0
1640871040000|2021-12-30 13:30:40|358.32|356.32|358.51|356.51|358.7|356.7|358.32|356.32|0
1640871050000|2021-12-30 13:30:50|358.32|356.32|358.51|356.51|358.51|356.51|358.32|356.32|0
1640871070000|2021-12-30 13:31:10|358.32|356.32|358.13|356.13|358.32|356.32|358.13|356.13|0
1640871080000|2021-12-30 13:31:20|358.22|356.22|358.22|356.22|358.22|356.22|358.22|356.22|0
1640871090000|2021-12-30 13:31:30|358.13|356.13|358.32|356.32|358.32|356.32|358.13|356.13|0
1640871100000|2021-12-30 13:31:40|358.13|356.13|358.13|356.13|358.13|356.13|358.13|356.13|0
1640871110000|2021-12-30 13:31:50|358.51|356.51|358.51|356.51|358.51|356.51|358.51|356.51|0
1640871120000|2021-12-30 13:32:00|358.32|356.32|358.51|356.51|358.51|356.51|358.32|356.32|0
1640871130000|2021-12-30 13:32:10|358.32|356.32|358.32|356.32|358.32|356.32|358.32|356.32|0
1640871160000|2021-12-30 13:32:40|358.51|356.51|358.51|356.51|358.51|356.51|358.51|356.51|0
1640871170000|2021-12-30 13:32:50|358.7|356.7|358.89|356.89|358.89|356.89|358.7|356.7|0
1640871190000|2021-12-30 13:33:10|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|0
1640871210000|2021-12-30 13:33:30|358.51|356.51|358.51|356.51|358.7|356.7|358.51|356.51|0
1640871220000|2021-12-30 13:33:40|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|0
1640871230000|2021-12-30 13:33:50|358.6|356.6|358.51|356.51|358.6|356.6|358.51|356.51|0
1640871250000|2021-12-30 13:34:10|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|0
1640871260000|2021-12-30 13:34:20|358.79|356.79|358.89|356.89|358.89|356.89|358.79|356.79|0
1640871300000|2021-12-30 13:35:00|358.98|356.98|359.08|357.08|359.08|357.08|358.98|356.98|0
1640871320000|2021-12-30 13:35:20|358.89|356.89|358.89|356.89|358.89|356.89|358.7|356.7|0
1640871330000|2021-12-30 13:35:30|359.08|357.08|359.08|357.08|359.08|357.08|359.08|357.08|0
1640871350000|2021-12-30 13:35:50|359.27|357.27|359.46|357.46|359.46|357.46|359.27|357.27|0
1640871360000|2021-12-30 13:36:00|359.36|357.36|359.46|357.46|359.46|357.46|359.27|357.27|0
1640871390000|2021-12-30 13:36:30|359.08|357.08|359.08|357.08|359.08|357.08|359.08|357.08|0
1640871420000|2021-12-30 13:37:00|358.98|356.98|358.89|356.89|359.08|357.08|358.89|356.89|0
1640871440000|2021-12-30 13:37:20|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|0
1640871460000|2021-12-30 13:37:40|358.89|356.89|358.89|356.89|359.08|357.08|358.89|356.89|0
1640871470000|2021-12-30 13:37:50|358.79|356.79|358.89|356.89|358.89|356.89|358.79|356.79|0
1640871480000|2021-12-30 13:38:00|359.08|357.08|359.08|357.08|359.08|357.08|359.08|357.08|0
1640871490000|2021-12-30 13:38:10|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|0
1640871510000|2021-12-30 13:38:30|358.89|356.89|358.89|356.89|358.89|356.89|358.89|356.89|0
1640871520000|2021-12-30 13:38:40|358.79|356.79|359.08|357.08|359.27|357.27|358.79|356.79|0
1640871540000|2021-12-30 13:39:00|359.17|357.17|359.27|357.27|359.27|357.27|359.08|357.08|0
1640871550000|2021-12-30 13:39:10|359.36|357.36|358.98|356.98|359.36|357.36|358.98|356.98|0
1640871560000|2021-12-30 13:39:20|358.89|356.89|359.08|357.08|359.08|357.08|358.89|356.89|0
1640871570000|2021-12-30 13:39:30|359.27|357.27|359.27|357.27|359.46|357.46|359.27|357.27|0
1640871580000|2021-12-30 13:39:40|359.36|357.36|359.46|357.46|359.46|357.46|359.36|357.36|0
1640871610000|2021-12-30 13:40:10|359.65|357.65|359.65|357.65|359.65|357.65|359.65|357.65|0
1640871630000|2021-12-30 13:40:30|359.84|357.84|359.65|357.65|359.84|357.84|359.65|357.65|0
1640871680000|2021-12-30 13:41:20|359.46|357.46|359.46|357.46|359.46|357.46|359.46|357.46|0
1640871690000|2021-12-30 13:41:30|359.65|357.65|359.65|357.65|359.65|357.65|359.65|357.65|0
1640871700000|2021-12-30 13:41:40|360.33|358.33|360.23|358.23|360.33|358.33|360.14|358.14|0
1640871710000|2021-12-30 13:41:50|360.33|358.33|360.14|358.14|360.33|358.33|360.14|358.14|0
1640871720000|2021-12-30 13:42:00|360.33|358.33|360.33|358.33|360.33|358.33|360.33|358.33|0
1640871730000|2021-12-30 13:42:10|360.14|358.14|360.33|358.33|360.33|358.33|360.14|358.14|0
1640871740000|2021-12-30 13:42:20|360.14|358.14|360.14|358.14|360.14|358.14|360.14|358.14|0
1640871750000|2021-12-30 13:42:30|359.95|357.95|359.95|357.95|359.95|357.95|359.95|357.95|0
1640871760000|2021-12-30 13:42:40|359.76|357.76|359.76|357.76|359.76|357.76|359.76|357.76|0
1640871770000|2021-12-30 13:42:50|359.57|357.57|359.57|357.57|359.57|357.57|359.57|357.57|0
1640871780000|2021-12-30 13:43:00|359.66|357.66|359.76|357.76|359.76|357.76|359.66|357.66|0
1640871790000|2021-12-30 13:43:10|359.66|357.66|359.57|357.57|359.66|357.66|359.38|357.38|0
1640871800000|2021-12-30 13:43:20|359.66|357.66|359.57|357.57|359.76|357.76|359.57|357.57|0
1640871810000|2021-12-30 13:43:30|359.66|357.66|359.76|357.76|359.76|357.76|359.66|357.66|0
1640871840000|2021-12-30 13:44:00|359.57|357.57|359.76|357.76|359.76|357.76|359.57|357.57|0
1640871850000|2021-12-30 13:44:10|359.85|357.85|359.76|357.76|359.85|357.85|359.76|357.76|0
1640871870000|2021-12-30 13:44:30|359.85|357.85|359.95|357.95|359.95|357.95|359.85|357.85|0
1640871880000|2021-12-30 13:44:40|359.76|357.76|359.76|357.76|359.76|357.76|359.76|357.76|0
1640871890000|2021-12-30 13:44:50|359.57|357.57|359.76|357.76|359.76|357.76|359.57|357.57|0
1640871910000|2021-12-30 13:45:10|359.57|357.57|359.66|357.66|359.66|357.66|359.57|357.57|0
1640871920000|2021-12-30 13:45:20|359.95|357.95|359.76|357.76|359.95|357.95|359.76|357.76|0
1640871930000|2021-12-30 13:45:30|359.57|357.57|359.76|357.76|359.76|357.76|359.57|357.57|0
1640871940000|2021-12-30 13:45:40|359.57|357.57|359.76|357.76|359.95|357.95|359.57|357.57|0
1640871950000|2021-12-30 13:45:50|359.95|357.95|359.95|357.95|359.95|357.95|359.95|357.95|0
1640871960000|2021-12-30 13:46:00|359.76|357.76|359.57|357.57|359.76|357.76|359.57|357.57|0
1640871970000|2021-12-30 13:46:10|359.76|357.76|359.57|357.57|359.76|357.76|359.57|357.57|0
1640871980000|2021-12-30 13:46:20|359.66|357.66|359.57|357.57|359.66|357.66|359.57|357.57|0
1640871990000|2021-12-30 13:46:30|359.76|357.76|359.57|357.57|359.76|357.76|359.57|357.57|0
1640872000000|2021-12-30 13:46:40|359.38|357.38|359.38|357.38|359.38|357.38|359.38|357.38|0
1640872010000|2021-12-30 13:46:50|359.19|357.19|359.19|357.19|359.19|357.19|359.19|357.19|0
1640872020000|2021-12-30 13:47:00|359|357|359|357|359|357|359|357|0
1640872030000|2021-12-30 13:47:10|359.19|357.19|359.19|357.19|359.19|357.19|359.19|357.19|0
1640872040000|2021-12-30 13:47:20|359.38|357.38|359.38|357.38|359.38|357.38|359.38|357.38|0
1640872050000|2021-12-30 13:47:30|359.57|357.57|359.57|357.57|359.57|357.57|359.57|357.57|0
1640872060000|2021-12-30 13:47:40|359.38|357.38|359.47|357.47|359.57|357.57|359.38|357.38|0
1640872070000|2021-12-30 13:47:50|359.57|357.57|359.57|357.57|359.57|357.57|359.57|357.57|0
1640872080000|2021-12-30 13:48:00|359.76|357.76|359.76|357.76|359.76|357.76|359.76|357.76|0
1640872090000|2021-12-30 13:48:10|359.57|357.57|359.76|357.76|359.76|357.76|359.57|357.57|0
1640872100000|2021-12-30 13:48:20|359.57|357.57|359.38|357.38|359.57|357.57|359.38|357.38|0
1640872110000|2021-12-30 13:48:30|359.57|357.57|359.57|357.57|359.57|357.57|359.57|357.57|0
1640872120000|2021-12-30 13:48:40|359.28|357.28|359.38|357.38|359.38|357.38|359.19|357.19|0
1640872140000|2021-12-30 13:49:00|359.19|357.19|359.19|357.19|359.38|357.38|359.19|357.19|0
1640872150000|2021-12-30 13:49:10|359.38|357.38|359.38|357.38|359.38|357.38|359.38|357.38|0
1640872170000|2021-12-30 13:49:30|359.19|357.19|358.81|356.81|359.19|357.19|358.81|356.81|0
1640872180000|2021-12-30 13:49:40|359|357|359.19|357.19|359.19|357.19|359|357|0
1640872210000|2021-12-30 13:50:10|359|357|359|357|359|357|359|357|0
1640872220000|2021-12-30 13:50:20|359.09|357.09|359.19|357.19|359.19|357.19|359.09|357.09|0
1640872230000|2021-12-30 13:50:30|359.09|357.09|359.09|357.09|359.09|357.09|359.09|357.09|0
1640872240000|2021-12-30 13:50:40|359.19|357.19|359|357|359.19|357.19|359|357|0
1640872250000|2021-12-30 13:50:50|359.19|357.19|358.81|356.81|359.19|357.19|358.81|356.81|0
1640872260000|2021-12-30 13:51:00|359|357|359|357|359|357|359|357|0
1640872270000|2021-12-30 13:51:10|359.19|357.19|359.19|357.19|359.19|357.19|359.19|357.19|0
1640872280000|2021-12-30 13:51:20|359|357|359|357|359|357|359|357|0
1640872290000|2021-12-30 13:51:30|359.19|357.19|359.09|357.09|359.19|357.19|359.09|357.09|0
1640872300000|2021-12-30 13:51:40|359.19|357.19|359.19|357.19|359.19|357.19|359.19|357.19|0
1640872340000|2021-12-30 13:52:20|359.38|357.38|359.38|357.38|359.38|357.38|359.38|357.38|0
1640872350000|2021-12-30 13:52:30|359.47|357.47|359.38|357.38|359.47|357.47|359.38|357.38|0
1640872370000|2021-12-30 13:52:50|359.19|357.19|359.38|357.38|359.38|357.38|359.19|357.19|0
1640872400000|2021-12-30 13:53:20|359.19|357.19|359.19|357.19|359.19|357.19|359.19|357.19|0
1640872410000|2021-12-30 13:53:30|359|357|359|357|359|357|359|357|0
1640872420000|2021-12-30 13:53:40|358.9|356.9|358.8|356.8|358.9|356.9|358.8|356.8|0
1640872440000|2021-12-30 13:54:00|358.61|356.61|358.8|356.8|358.8|356.8|358.61|356.61|0
1640872460000|2021-12-30 13:54:20|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640872500000|2021-12-30 13:55:00|358.71|356.71|358.61|356.61|358.71|356.71|358.61|356.61|0
1640872510000|2021-12-30 13:55:10|358.42|356.42|358.42|356.42|358.42|356.42|358.42|356.42|0
1640872520000|2021-12-30 13:55:20|358.61|356.61|358.99|356.99|358.99|356.99|358.61|356.61|0
1640872530000|2021-12-30 13:55:30|358.8|356.8|358.8|356.8|358.8|356.8|358.8|356.8|0
1640872540000|2021-12-30 13:55:40|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640872550000|2021-12-30 13:55:50|358.8|356.8|358.61|356.61|358.8|356.8|358.61|356.61|0
1640872560000|2021-12-30 13:56:00|358.8|356.8|358.61|356.61|358.8|356.8|358.61|356.61|0
1640872570000|2021-12-30 13:56:10|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|0
1640872580000|2021-12-30 13:56:20|358.61|356.61|358.61|356.61|358.8|356.8|358.61|356.61|0
1640872590000|2021-12-30 13:56:30|358.8|356.8|358.8|356.8|358.8|356.8|358.8|356.8|0
1640872600000|2021-12-30 13:56:40|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640872610000|2021-12-30 13:56:50|358.8|356.8|358.89|356.89|358.99|356.99|358.8|356.8|0
1640872620000|2021-12-30 13:57:00|358.99|356.99|358.99|356.99|358.99|356.99|358.8|356.8|0
1640872630000|2021-12-30 13:57:10|359.18|357.18|359.18|357.18|359.18|357.18|358.99|356.99|0
1640872650000|2021-12-30 13:57:30|359.37|357.37|359.37|357.37|359.37|357.37|359.37|357.37|0
1640872660000|2021-12-30 13:57:40|359.18|357.18|358.99|356.99|359.18|357.18|358.99|356.99|0
1640872680000|2021-12-30 13:58:00|359.18|357.18|359.18|357.18|359.18|357.18|358.99|356.99|0
1640872700000|2021-12-30 13:58:20|358.99|356.99|359.18|357.18|359.18|357.18|358.99|356.99|0
1640872710000|2021-12-30 13:58:30|359.08|357.08|359.08|357.08|359.08|357.08|358.99|356.99|0
1640872720000|2021-12-30 13:58:40|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640872750000|2021-12-30 13:59:10|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1640872770000|2021-12-30 13:59:30|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640872810000|2021-12-30 14:00:10|358.8|356.8|358.23|356.23|358.8|356.8|358.23|356.23|0
1640872820000|2021-12-30 14:00:20|358.04|356.04|357.66|355.66|358.04|356.04|357.66|355.66|0
1640872830000|2021-12-30 14:00:30|357.28|355.28|357.85|355.85|357.85|355.85|357.28|355.28|0
1640872840000|2021-12-30 14:00:40|357.66|355.66|358.04|356.04|358.04|356.04|357.66|355.66|0
1640872850000|2021-12-30 14:00:50|358.23|356.23|358.8|356.8|358.8|356.8|358.13|356.13|0
1640872860000|2021-12-30 14:01:00|358.61|356.61|358.8|356.8|358.8|356.8|358.61|356.61|0
1640872870000|2021-12-30 14:01:10|358.99|356.99|358.8|356.8|358.99|356.99|358.8|356.8|0
1640872880000|2021-12-30 14:01:20|358.61|356.61|358.8|356.8|358.8|356.8|358.61|356.61|0
1640872890000|2021-12-30 14:01:30|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640872900000|2021-12-30 14:01:40|358.8|356.8|358.61|356.61|358.8|356.8|358.61|356.61|0
1640872910000|2021-12-30 14:01:50|358.42|356.42|358.42|356.42|358.42|356.42|358.42|356.42|0
1640872920000|2021-12-30 14:02:00|358.61|356.61|358.61|356.61|358.61|356.61|358.42|356.42|0
1640872930000|2021-12-30 14:02:10|358.7|356.7|358.61|356.61|358.8|356.8|358.61|356.61|0
1640872940000|2021-12-30 14:02:20|358.42|356.42|358.23|356.23|358.42|356.42|358.23|356.23|0
1640872950000|2021-12-30 14:02:30|358.04|356.04|358.04|356.04|358.04|356.04|358.04|356.04|0
1640872960000|2021-12-30 14:02:40|358.23|356.23|358.23|356.23|358.23|356.23|358.23|356.23|0
1640872970000|2021-12-30 14:02:50|358.13|356.13|358.13|356.13|358.13|356.13|358.13|356.13|0
1640872980000|2021-12-30 14:03:00|358.04|356.04|357.94|355.94|358.04|356.04|357.85|355.85|0
1640872990000|2021-12-30 14:03:10|358.04|356.04|358.04|356.04|358.23|356.23|358.04|356.04|0
1640873000000|2021-12-30 14:03:20|358.23|356.23|358.23|356.23|358.23|356.23|358.23|356.23|0
1640873020000|2021-12-30 14:03:40|358.42|356.42|358.61|356.61|358.61|356.61|358.42|356.42|0
1640873030000|2021-12-30 14:03:50|358.42|356.42|358.61|356.61|358.61|356.61|358.42|356.42|0
1640873040000|2021-12-30 14:04:00|358.42|356.42|358.42|356.42|358.42|356.42|358.23|356.23|0
1640873050000|2021-12-30 14:04:10|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640873060000|2021-12-30 14:04:20|358.42|356.42|358.04|356.04|358.42|356.42|358.04|356.04|0
1640873080000|2021-12-30 14:04:40|358.23|356.23|358.42|356.42|358.42|356.42|358.23|356.23|0
1640873110000|2021-12-30 14:05:10|358.23|356.23|358.23|356.23|358.23|356.23|358.23|356.23|0
1640873120000|2021-12-30 14:05:20|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640873130000|2021-12-30 14:05:30|358.42|356.42|358.42|356.42|358.42|356.42|358.42|356.42|0
1640873140000|2021-12-30 14:05:40|358.23|356.23|358.23|356.23|358.23|356.23|358.23|356.23|0
1640873150000|2021-12-30 14:05:50|358.42|356.42|358.42|356.42|358.42|356.42|358.42|356.42|0
1640873160000|2021-12-30 14:06:00|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640873170000|2021-12-30 14:06:10|358.42|356.42|358.42|356.42|358.42|356.42|358.42|356.42|0
1640873180000|2021-12-30 14:06:20|358.23|356.23|358.42|356.42|358.42|356.42|358.23|356.23|0
1640873190000|2021-12-30 14:06:30|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640873220000|2021-12-30 14:07:00|358.42|356.42|358.61|356.61|358.61|356.61|358.42|356.42|0
1640873230000|2021-12-30 14:07:10|358.42|356.42|358.61|356.61|358.61|356.61|358.42|356.42|0
1640873240000|2021-12-30 14:07:20|358.51|356.51|358.61|356.61|358.61|356.61|358.51|356.51|0
1640873260000|2021-12-30 14:07:40|358.42|356.42|358.61|356.61|358.61|356.61|358.42|356.42|0
1640873270000|2021-12-30 14:07:50|358.42|356.42|358.23|356.23|358.42|356.42|358.23|356.23|0
1640873280000|2021-12-30 14:08:00|358.42|356.42|358.42|356.42|358.42|356.42|358.42|356.42|0
1640873290000|2021-12-30 14:08:10|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640873300000|2021-12-30 14:08:20|358.42|356.42|358.42|356.42|358.42|356.42|358.42|356.42|0
1640873320000|2021-12-30 14:08:40|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640873340000|2021-12-30 14:09:00|358.51|356.51|358.51|356.51|358.51|356.51|358.51|356.51|0
1640873350000|2021-12-30 14:09:10|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640873380000|2021-12-30 14:09:40|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|0
1640873390000|2021-12-30 14:09:50|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1640873400000|2021-12-30 14:10:00|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|0
1640873410000|2021-12-30 14:10:10|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1640873420000|2021-12-30 14:10:20|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640873430000|2021-12-30 14:10:30|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1640873480000|2021-12-30 14:11:20|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|0
1640873490000|2021-12-30 14:11:30|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1640873510000|2021-12-30 14:11:50|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|0
1640873520000|2021-12-30 14:12:00|358.69|356.69|358.6|356.6|358.79|356.79|358.6|356.6|0
1640873530000|2021-12-30 14:12:10|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1640873540000|2021-12-30 14:12:20|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640873550000|2021-12-30 14:12:30|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640873590000|2021-12-30 14:13:10|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640873600000|2021-12-30 14:13:20|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640873640000|2021-12-30 14:14:00|359.36|357.36|359.36|357.36|359.36|357.36|359.36|357.36|0
1640873650000|2021-12-30 14:14:10|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640873660000|2021-12-30 14:14:20|359.74|357.74|359.74|357.74|359.74|357.74|359.74|357.74|0
1640873670000|2021-12-30 14:14:30|359.55|357.55|359.64|357.64|359.74|357.74|359.55|357.55|0
1640873680000|2021-12-30 14:14:40|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640873710000|2021-12-30 14:15:10|359.36|357.36|359.36|357.36|359.36|357.36|359.36|357.36|0
1640873740000|2021-12-30 14:15:40|359.55|357.55|359.74|357.74|359.74|357.74|359.55|357.55|0
1640873750000|2021-12-30 14:15:50|359.93|357.93|359.93|357.93|360.31|358.31|359.93|357.93|0
1640873770000|2021-12-30 14:16:10|360.12|358.12|360.12|358.12|360.12|358.12|360.12|358.12|0
1640873790000|2021-12-30 14:16:30|359.93|357.93|359.93|357.93|359.93|357.93|359.93|357.93|0
1640873810000|2021-12-30 14:16:50|360.12|358.12|359.93|357.93|360.12|358.12|359.93|357.93|0
1640873840000|2021-12-30 14:17:20|359.74|357.74|359.55|357.55|359.74|357.74|359.55|357.55|0
1640873850000|2021-12-30 14:17:30|359.74|357.74|359.36|357.36|359.74|357.74|359.36|357.36|0
1640873860000|2021-12-30 14:17:40|359.55|357.55|359.74|357.74|359.74|357.74|359.55|357.55|0
1640873880000|2021-12-30 14:18:00|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640873900000|2021-12-30 14:18:20|359.64|357.64|359.64|357.64|359.64|357.64|359.64|357.64|0
1640873910000|2021-12-30 14:18:30|359.74|357.74|359.74|357.74|359.74|357.74|359.74|357.74|0
1640873930000|2021-12-30 14:18:50|359.55|357.55|359.74|357.74|359.74|357.74|359.55|357.55|0
1640873940000|2021-12-30 14:19:00|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640873980000|2021-12-30 14:19:40|359.36|357.36|359.36|357.36|359.36|357.36|359.36|357.36|0
1640873990000|2021-12-30 14:19:50|359.17|357.17|359.17|357.17|359.36|357.36|359.17|357.17|0
1640874010000|2021-12-30 14:20:10|359.26|357.26|359.17|357.17|359.26|357.26|359.17|357.17|0
1640874020000|2021-12-30 14:20:20|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1640874030000|2021-12-30 14:20:30|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640874040000|2021-12-30 14:20:40|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640874080000|2021-12-30 14:21:20|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640874090000|2021-12-30 14:21:30|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640874100000|2021-12-30 14:21:40|359.07|357.07|359.07|357.07|359.07|357.07|358.98|356.98|0
1640874110000|2021-12-30 14:21:50|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640874120000|2021-12-30 14:22:00|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640874130000|2021-12-30 14:22:10|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1640874170000|2021-12-30 14:22:50|358.98|356.98|358.79|356.79|358.98|356.98|358.79|356.79|0
1640874190000|2021-12-30 14:23:10|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640874220000|2021-12-30 14:23:40|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640874240000|2021-12-30 14:24:00|359.36|357.36|359.36|357.36|359.36|357.36|359.36|357.36|0
1640874250000|2021-12-30 14:24:10|359.55|357.55|359.36|357.36|359.55|357.55|359.36|357.36|0
1640874260000|2021-12-30 14:24:20|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640874280000|2021-12-30 14:24:40|359.45|357.45|359.45|357.45|359.45|357.45|359.45|357.45|0
1640874290000|2021-12-30 14:24:50|359.36|357.36|359.17|357.17|359.36|357.36|359.17|357.17|0
1640874300000|2021-12-30 14:25:00|358.79|356.79|358.6|356.6|358.79|356.79|358.6|356.6|0
1640874310000|2021-12-30 14:25:10|358.41|356.41|358.22|356.22|358.41|356.41|358.22|356.22|0
1640874320000|2021-12-30 14:25:20|358.41|356.41|358.41|356.41|358.41|356.41|358.41|356.41|0
1640874340000|2021-12-30 14:25:40|358.4|356.4|358.4|356.4|358.4|356.4|358.4|356.4|0
1640874350000|2021-12-30 14:25:50|358.21|356.21|358.03|356.03|358.21|356.21|358.03|356.03|0
1640874360000|2021-12-30 14:26:00|357.84|355.84|357.46|355.46|357.84|355.84|357.46|355.46|0
1640874370000|2021-12-30 14:26:10|357.27|355.27|357.46|355.46|357.46|355.46|357.27|355.27|0
1640874380000|2021-12-30 14:26:20|357.27|355.27|357.08|355.08|357.27|355.27|357.08|355.08|0
1640874390000|2021-12-30 14:26:30|357.27|355.27|357.27|355.27|357.27|355.27|357.08|355.08|0
1640874400000|2021-12-30 14:26:40|357.08|355.08|357.27|355.27|357.27|355.27|357.08|355.08|0
1640874410000|2021-12-30 14:26:50|357.64|355.64|357.64|355.64|357.64|355.64|357.64|355.64|0
1640874420000|2021-12-30 14:27:00|357.83|355.83|357.64|355.64|357.83|355.83|357.64|355.64|0
1640874430000|2021-12-30 14:27:10|357.83|355.83|357.83|355.83|357.83|355.83|357.64|355.64|0
1640874440000|2021-12-30 14:27:20|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1640874450000|2021-12-30 14:27:30|357.83|355.83|357.83|355.83|357.83|355.83|357.83|355.83|0
1640874460000|2021-12-30 14:27:40|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1640874470000|2021-12-30 14:27:50|357.83|355.83|357.83|355.83|358.02|356.02|357.83|355.83|0
1640874490000|2021-12-30 14:28:10|358.02|356.02|358.02|356.02|358.02|356.02|357.83|355.83|0
1640874500000|2021-12-30 14:28:20|358.21|356.21|358.02|356.02|358.21|356.21|358.02|356.02|0
1640874520000|2021-12-30 14:28:40|357.83|355.83|358.02|356.02|358.02|356.02|357.83|355.83|0
1640874530000|2021-12-30 14:28:50|357.83|355.83|357.64|355.64|357.83|355.83|357.64|355.64|0
1640874540000|2021-12-30 14:29:00|357.45|355.45|357.64|355.64|357.64|355.64|357.45|355.45|0
1640874550000|2021-12-30 14:29:10|357.45|355.45|357.45|355.45|357.45|355.45|357.45|355.45|0
1640874570000|2021-12-30 14:29:30|357.83|355.83|358.02|356.02|358.02|356.02|357.83|355.83|0
1640874580000|2021-12-30 14:29:40|357.83|355.83|358.02|356.02|358.02|356.02|357.83|355.83|0
1640874590000|2021-12-30 14:29:50|358.21|356.21|358.02|356.02|358.4|356.4|358.02|356.02|0
1640874600000|2021-12-30 14:30:00|357.45|355.45|358.02|356.02|358.02|356.02|357.45|355.45|0
1640874610000|2021-12-30 14:30:10|357.83|355.83|357.64|355.64|358.02|356.02|357.64|355.64|0
1640874620000|2021-12-30 14:30:20|357.83|355.83|357.26|355.26|357.83|355.83|357.26|355.26|0
1640874630000|2021-12-30 14:30:30|357.45|355.45|356.13|354.13|357.45|355.45|356.13|354.13|0
1640874640000|2021-12-30 14:30:40|355.94|353.94|356.69|354.69|356.69|354.69|355.94|353.94|0
1640874650000|2021-12-30 14:30:50|356.88|354.88|358.4|356.4|358.4|356.4|356.88|354.88|0
1640874660000|2021-12-30 14:31:00|358.78|356.78|359.73|357.73|359.73|357.73|358.78|356.78|0
1640874670000|2021-12-30 14:31:10|359.92|357.92|359.54|357.54|359.92|357.92|359.44|357.44|0
1640874680000|2021-12-30 14:31:20|359.16|357.16|358.97|356.97|359.16|357.16|358.97|356.97|0
1640874690000|2021-12-30 14:31:30|359.35|357.35|359.73|357.73|359.73|357.73|359.35|357.35|0
1640874700000|2021-12-30 14:31:40|359.92|357.92|359.35|357.35|359.92|357.92|359.35|357.35|0
1640874710000|2021-12-30 14:31:50|359.54|357.54|359.73|357.73|359.73|357.73|359.54|357.54|0
1640874720000|2021-12-30 14:32:00|359.54|357.54|359.73|357.73|359.73|357.73|359.44|357.44|0
1640874730000|2021-12-30 14:32:10|359.92|357.92|360.3|358.3|360.68|358.68|359.92|357.92|0
1640874740000|2021-12-30 14:32:20|360.11|358.11|360.01|358.01|360.11|358.11|359.92|357.92|0
1640874750000|2021-12-30 14:32:30|359.92|357.92|360.3|358.3|360.3|358.3|359.92|357.92|0
1640874760000|2021-12-30 14:32:40|360.49|358.49|360.11|358.11|360.68|358.68|360.11|358.11|0
1640874770000|2021-12-30 14:32:50|359.92|357.92|359.16|357.16|359.92|357.92|359.16|357.16|0
1640874780000|2021-12-30 14:33:00|359.54|357.54|359.92|357.92|359.92|357.92|359.54|357.54|0
1640874790000|2021-12-30 14:33:10|359.54|357.54|360.68|358.68|360.68|358.68|359.54|357.54|0
1640874800000|2021-12-30 14:33:20|360.87|358.87|361.25|359.25|361.25|359.25|360.68|358.68|0
1640874810000|2021-12-30 14:33:30|361.06|359.06|360.87|358.87|361.06|359.06|360.87|358.87|0
1640874820000|2021-12-30 14:33:40|360.49|358.49|360.87|358.87|360.87|358.87|360.49|358.49|0
1640874830000|2021-12-30 14:33:50|361.25|359.25|361.44|359.44|361.44|359.44|361.25|359.25|0
1640874840000|2021-12-30 14:34:00|361.25|359.25|361.15|359.15|361.25|359.25|361.06|359.06|0
1640874850000|2021-12-30 14:34:10|361.06|359.06|361.83|359.83|361.83|359.83|361.06|359.06|0
1640874860000|2021-12-30 14:34:20|361.63|359.63|362.4|360.4|362.4|360.4|361.63|359.63|0
1640874870000|2021-12-30 14:34:30|362.59|360.59|362.4|360.4|362.59|360.59|362.21|360.21|0
1640874880000|2021-12-30 14:34:40|362.59|360.59|362.59|360.59|362.59|360.59|362.21|360.21|0
1640874890000|2021-12-30 14:34:50|362.78|360.78|363.16|361.16|363.16|361.16|362.78|360.78|0
1640874900000|2021-12-30 14:35:00|363.92|361.92|363.73|361.73|363.92|361.92|363.73|361.73|0
1640874910000|2021-12-30 14:35:10|363.92|361.92|363.73|361.73|363.92|361.92|363.73|361.73|0
1640874920000|2021-12-30 14:35:20|363.35|361.35|363.73|361.73|363.73|361.73|363.35|361.35|0
1640874930000|2021-12-30 14:35:30|363.63|361.63|363.16|361.16|363.63|361.63|363.16|361.16|0
1640874940000|2021-12-30 14:35:40|363.35|361.35|363.35|361.35|363.54|361.54|363.35|361.35|0
1640874950000|2021-12-30 14:35:50|363.73|361.73|363.54|361.54|363.73|361.73|363.54|361.54|0
1640874960000|2021-12-30 14:36:00|363.73|361.73|364.69|362.69|364.69|362.69|363.73|361.73|0
1640874970000|2021-12-30 14:36:10|364.5|362.5|364.88|362.88|364.88|362.88|364.5|362.5|0
1640874980000|2021-12-30 14:36:20|364.69|362.69|365.26|363.26|365.26|363.26|364.69|362.69|0
1640874990000|2021-12-30 14:36:30|365.07|363.07|365.07|363.07|365.07|363.07|365.07|363.07|0
1640875000000|2021-12-30 14:36:40|365.26|363.26|364.88|362.88|365.26|363.26|364.69|362.69|0
1640875010000|2021-12-30 14:36:50|364.69|362.69|364.88|362.88|364.88|362.88|364.69|362.69|0
1640875020000|2021-12-30 14:37:00|364.69|362.69|364.5|362.5|364.69|362.69|364.5|362.5|0
1640875030000|2021-12-30 14:37:10|364.11|362.11|364.5|362.5|364.5|362.5|364.11|362.11|0
1640875040000|2021-12-30 14:37:20|364.31|362.31|364.31|362.31|364.31|362.31|364.31|362.31|0
1640875050000|2021-12-30 14:37:30|364.11|362.11|363.92|361.92|364.31|362.31|363.92|361.92|0
1640875060000|2021-12-30 14:37:40|364.69|362.69|364.88|362.88|365.07|363.07|364.69|362.69|0
1640875070000|2021-12-30 14:37:50|365.07|363.07|364.88|362.88|365.07|363.07|364.88|362.88|0
1640875080000|2021-12-30 14:38:00|365.07|363.07|364.88|362.88|365.07|363.07|364.88|362.88|0
1640875090000|2021-12-30 14:38:10|364.69|362.69|364.11|362.11|364.69|362.69|364.11|362.11|0
1640875100000|2021-12-30 14:38:20|363.73|361.73|363.73|361.73|363.73|361.73|363.54|361.54|0
1640875110000|2021-12-30 14:38:30|363.92|361.92|364.11|362.11|364.11|362.11|363.92|361.92|0
1640875120000|2021-12-30 14:38:40|363.92|361.92|363.92|361.92|364.11|362.11|363.92|361.92|0
1640875130000|2021-12-30 14:38:50|364.11|362.11|363.92|361.92|364.11|362.11|363.54|361.54|0
1640875140000|2021-12-30 14:39:00|364.11|362.11|363.92|361.92|364.11|362.11|363.54|361.54|0
1640875150000|2021-12-30 14:39:10|363.73|361.73|363.54|361.54|363.73|361.73|363.54|361.54|0
1640875160000|2021-12-30 14:39:20|363.92|361.92|363.92|361.92|363.92|361.92|363.73|361.73|0
1640875170000|2021-12-30 14:39:30|363.82|361.82|363.54|361.54|363.82|361.82|363.54|361.54|0
1640875180000|2021-12-30 14:39:40|363.73|361.73|363.92|361.92|363.92|361.92|363.73|361.73|0
1640875190000|2021-12-30 14:39:50|363.73|361.73|363.73|361.73|363.73|361.73|363.54|361.54|0
1640875200000|2021-12-30 14:40:00|363.92|361.92|362.97|360.97|363.92|361.92|362.97|360.97|0
1640875210000|2021-12-30 14:40:10|362.78|360.78|362.78|360.78|362.78|360.78|362.39|360.39|0
1640875220000|2021-12-30 14:40:20|362.58|360.58|362.58|360.58|362.58|360.58|362.58|360.58|0
1640875230000|2021-12-30 14:40:30|362.2|360.2|362.78|360.78|362.78|360.78|362.01|360.01|0
1640875240000|2021-12-30 14:40:40|362.39|360.39|362.2|360.2|362.58|360.58|362.2|360.2|0
1640875250000|2021-12-30 14:40:50|362.29|360.29|362.29|360.29|362.29|360.29|362.29|360.29|0
1640875260000|2021-12-30 14:41:00|362.39|360.39|361.44|359.44|362.39|360.39|361.34|359.34|0
1640875270000|2021-12-30 14:41:10|360.96|358.96|360.87|358.87|360.96|358.96|360.49|358.49|0
1640875280000|2021-12-30 14:41:20|361.25|359.25|361.63|359.63|361.63|359.63|361.25|359.25|0
1640875290000|2021-12-30 14:41:30|361.44|359.44|360.49|358.49|361.44|359.44|360.49|358.49|0
1640875300000|2021-12-30 14:41:40|359.73|357.73|359.54|357.54|359.73|357.73|359.35|357.35|0
1640875310000|2021-12-30 14:41:50|359.34|357.34|359.15|357.15|359.34|357.34|359.15|357.15|0
1640875320000|2021-12-30 14:42:00|358.77|356.77|358.87|356.87|358.96|356.96|358.77|356.77|0
1640875330000|2021-12-30 14:42:10|358.01|356.01|358.58|356.58|358.58|356.58|358.01|356.01|0
1640875340000|2021-12-30 14:42:20|358.39|356.39|358.58|356.58|358.58|356.58|358.39|356.39|0
1640875350000|2021-12-30 14:42:30|358.01|356.01|358.2|356.2|358.2|356.2|357.64|355.64|0
1640875360000|2021-12-30 14:42:40|358.39|356.39|358.01|356.01|358.39|356.39|358.01|356.01|0
1640875370000|2021-12-30 14:42:50|357.35|355.35|357.07|355.07|357.35|355.35|356.88|354.88|0
1640875380000|2021-12-30 14:43:00|357.26|355.26|357.63|355.63|358.01|356.01|357.26|355.26|0
1640875390000|2021-12-30 14:43:10|357.44|355.44|358.01|356.01|358.01|356.01|357.44|355.44|0
1640875400000|2021-12-30 14:43:20|358.2|356.2|358.01|356.01|358.2|356.2|357.82|355.82|0
1640875410000|2021-12-30 14:43:30|358.2|356.2|358.58|356.58|358.58|356.58|358.2|356.2|0
1640875420000|2021-12-30 14:43:40|358.96|356.96|359.15|357.15|359.15|357.15|358.77|356.77|0
1640875430000|2021-12-30 14:43:50|359.34|357.34|359.15|357.15|359.34|357.34|359.15|357.15|0
1640875440000|2021-12-30 14:44:00|359.24|357.24|359.53|357.53|359.53|357.53|359.24|357.24|0
1640875450000|2021-12-30 14:44:10|359.34|357.34|358.39|356.39|359.34|357.34|358.39|356.39|0
1640875460000|2021-12-30 14:44:20|358.96|356.96|358.77|356.77|358.96|356.96|358.58|356.58|0
1640875470000|2021-12-30 14:44:30|358.58|356.58|358.01|356.01|358.58|356.58|358.01|356.01|0
1640875480000|2021-12-30 14:44:40|358.77|356.77|358.39|356.39|358.96|356.96|358.39|356.39|0
1640875490000|2021-12-30 14:44:50|358.2|356.2|358.2|356.2|358.39|356.39|358.2|356.2|0
1640875500000|2021-12-30 14:45:00|357.82|355.82|357.16|355.16|357.82|355.82|357.16|355.16|0
1640875510000|2021-12-30 14:45:10|357.25|355.25|358.01|356.01|358.01|356.01|357.25|355.25|0
1640875520000|2021-12-30 14:45:20|358.96|356.96|359.15|357.15|359.53|357.53|358.96|356.96|0
1640875530000|2021-12-30 14:45:30|359.53|357.53|359.72|357.72|360.29|358.29|359.53|357.53|0
1640875540000|2021-12-30 14:45:40|359.91|357.91|360.67|358.67|360.67|358.67|359.91|357.91|0
1640875550000|2021-12-30 14:45:50|360.48|358.48|360.29|358.29|360.67|358.67|360.29|358.29|0
1640875560000|2021-12-30 14:46:00|360.48|358.48|361.25|359.25|361.25|359.25|360.48|358.48|0
1640875570000|2021-12-30 14:46:10|361.06|359.06|360.29|358.29|361.06|359.06|360.29|358.29|0
1640875580000|2021-12-30 14:46:20|360.48|358.48|360.29|358.29|360.48|358.48|360.29|358.29|0
1640875590000|2021-12-30 14:46:30|360.1|358.1|359.91|357.91|360.1|358.1|359.91|357.91|0
1640875600000|2021-12-30 14:46:40|360.1|358.1|360.48|358.48|360.48|358.48|359.91|357.91|0
1640875610000|2021-12-30 14:46:50|360.1|358.1|360.67|358.67|360.67|358.67|360.1|358.1|0
1640875620000|2021-12-30 14:47:00|360.48|358.48|360.48|358.48|360.67|358.67|360.48|358.48|0
1640875630000|2021-12-30 14:47:10|360.29|358.29|360.1|358.1|360.29|358.29|359.91|357.91|0
1640875640000|2021-12-30 14:47:20|360.29|358.29|360.48|358.48|360.67|358.67|360.29|358.29|0
1640875650000|2021-12-30 14:47:30|360.67|358.67|360.86|358.86|360.86|358.86|360.67|358.67|0
1640875660000|2021-12-30 14:47:40|360.67|358.67|361.05|359.05|361.24|359.24|360.67|358.67|0
1640875670000|2021-12-30 14:47:50|360.86|358.86|360.67|358.67|360.86|358.86|360.67|358.67|0
1640875680000|2021-12-30 14:48:00|360.29|358.29|359.62|357.62|360.29|358.29|359.62|357.62|0
1640875690000|2021-12-30 14:48:10|359.53|357.53|359.53|357.53|359.72|357.72|359.53|357.53|0
1640875700000|2021-12-30 14:48:20|360.1|358.1|359.91|357.91|360.29|358.29|359.91|357.91|0
1640875710000|2021-12-30 14:48:30|359.72|357.72|359.53|357.53|359.72|357.72|359.53|357.53|0
1640875720000|2021-12-30 14:48:40|359.34|357.34|359.53|357.53|359.53|357.53|359.34|357.34|0
1640875730000|2021-12-30 14:48:50|359.72|357.72|360.1|358.1|360.1|358.1|359.72|357.72|0
1640875740000|2021-12-30 14:49:00|359.91|357.91|360.1|358.1|360.1|358.1|359.72|357.72|0
1640875750000|2021-12-30 14:49:10|360.29|358.29|360.1|358.1|360.29|358.29|359.91|357.91|0
1640875760000|2021-12-30 14:49:20|360.29|358.29|360.29|358.29|360.29|358.29|360.1|358.1|0
1640875770000|2021-12-30 14:49:30|360.1|358.1|360.29|358.29|360.29|358.29|359.91|357.91|0
1640875780000|2021-12-30 14:49:40|359.91|357.91|359.91|357.91|359.91|357.91|359.72|357.72|0
1640875790000|2021-12-30 14:49:50|360.29|358.29|360.29|358.29|360.48|358.48|360.29|358.29|0
1640875800000|2021-12-30 14:50:00|360.48|358.48|360.29|358.29|360.67|358.67|360.29|358.29|0
1640875810000|2021-12-30 14:50:10|360.1|358.1|359.91|357.91|360.29|358.29|359.91|357.91|0
1640875820000|2021-12-30 14:50:20|359.72|357.72|359.81|357.81|359.91|357.91|359.72|357.72|0
1640875830000|2021-12-30 14:50:30|360.1|358.1|360.1|358.1|360.29|358.29|360.1|358.1|0
1640875840000|2021-12-30 14:50:40|360.29|358.29|360.29|358.29|360.29|358.29|360.1|358.1|0
1640875850000|2021-12-30 14:50:50|360.1|358.1|359.91|357.91|360.1|358.1|359.91|357.91|0
1640875860000|2021-12-30 14:51:00|360.1|358.1|360.29|358.29|360.29|358.29|360.1|358.1|0
1640875870000|2021-12-30 14:51:10|360.67|358.67|360.1|358.1|360.67|358.67|360.1|358.1|0
1640875880000|2021-12-30 14:51:20|359.91|357.91|359.91|357.91|359.91|357.91|359.91|357.91|0
1640875890000|2021-12-30 14:51:30|359.72|357.72|359.34|357.34|359.72|357.72|359.34|357.34|0
1640875900000|2021-12-30 14:51:40|359.53|357.53|359.53|357.53|359.53|357.53|359.53|357.53|0
1640875910000|2021-12-30 14:51:50|359.34|357.34|358.96|356.96|359.34|357.34|358.96|356.96|0
1640875920000|2021-12-30 14:52:00|358.77|356.77|358.77|356.77|358.96|356.96|358.77|356.77|0
1640875930000|2021-12-30 14:52:10|358.96|356.96|358.01|356.01|358.96|356.96|358.01|356.01|0
1640875940000|2021-12-30 14:52:20|357.82|355.82|357.63|355.63|357.82|355.82|357.63|355.63|0
1640875950000|2021-12-30 14:52:30|358.01|356.01|358.2|356.2|358.48|356.48|358.01|356.01|0
1640875960000|2021-12-30 14:52:40|358.29|356.29|358.39|356.39|358.39|356.39|358.2|356.2|0
1640875970000|2021-12-30 14:52:50|358.2|356.2|358.2|356.2|358.2|356.2|358.01|356.01|0
1640875980000|2021-12-30 14:53:00|358.39|356.39|358.77|356.77|358.77|356.77|358.39|356.39|0
1640875990000|2021-12-30 14:53:10|358.96|356.96|358.96|356.96|359.34|357.34|358.96|356.96|0
1640876000000|2021-12-30 14:53:20|359.34|357.34|358.77|356.77|359.34|357.34|358.77|356.77|0
1640876010000|2021-12-30 14:53:30|358.96|356.96|359.15|357.15|359.34|357.34|358.96|356.96|0
1640876020000|2021-12-30 14:53:40|358.96|356.96|358.96|356.96|359.15|357.15|358.96|356.96|0
1640876030000|2021-12-30 14:53:50|358.77|356.77|358.77|356.77|358.77|356.77|358.58|356.58|0
1640876040000|2021-12-30 14:54:00|358.86|356.86|358.96|356.96|358.96|356.96|358.86|356.86|0
1640876050000|2021-12-30 14:54:10|359.53|357.53|359.62|357.62|359.62|357.62|359.53|357.53|0
1640876060000|2021-12-30 14:54:20|359.72|357.72|359.53|357.53|359.72|357.72|359.53|357.53|0
1640876070000|2021-12-30 14:54:30|359.34|357.34|358.77|356.77|359.34|357.34|358.77|356.77|0
1640876080000|2021-12-30 14:54:40|358.58|356.58|358.77|356.77|358.96|356.96|358.58|356.58|0
1640876090000|2021-12-30 14:54:50|358.58|356.58|358.58|356.58|358.77|356.77|358.58|356.58|0
1640876100000|2021-12-30 14:55:00|358.77|356.77|358.58|356.58|358.77|356.77|358.39|356.39|0
1640876110000|2021-12-30 14:55:10|358.77|356.77|358.58|356.58|358.77|356.77|358.58|356.58|0
1640876120000|2021-12-30 14:55:20|358.39|356.39|358.58|356.58|358.58|356.58|358.39|356.39|0
1640876130000|2021-12-30 14:55:30|358.39|356.39|358.39|356.39|358.39|356.39|358.2|356.2|0
1640876140000|2021-12-30 14:55:40|358.58|356.58|358.39|356.39|358.58|356.58|358.39|356.39|0
1640876150000|2021-12-30 14:55:50|358.2|356.2|358.58|356.58|358.58|356.58|358.2|356.2|0
1640876160000|2021-12-30 14:56:00|359.15|357.15|358.86|356.86|359.15|357.15|358.86|356.86|0
1640876170000|2021-12-30 14:56:10|359.15|357.15|359.15|357.15|359.15|357.15|358.77|356.77|0
1640876180000|2021-12-30 14:56:20|358.96|356.96|358.77|356.77|358.96|356.96|358.77|356.77|0
1640876190000|2021-12-30 14:56:30|358.96|356.96|358.96|356.96|359.15|357.15|358.96|356.96|0
1640876200000|2021-12-30 14:56:40|359.34|357.34|359.34|357.34|359.34|357.34|359.34|357.34|0
1640876210000|2021-12-30 14:56:50|359.24|357.24|358.96|356.96|359.34|357.34|358.96|356.96|0
1640876220000|2021-12-30 14:57:00|358.77|356.77|359.15|357.15|359.15|357.15|358.77|356.77|0
1640876230000|2021-12-30 14:57:10|358.96|356.96|359.15|357.15|359.34|357.34|358.96|356.96|0
1640876240000|2021-12-30 14:57:20|359.53|357.53|359.34|357.34|359.53|357.53|359.34|357.34|0
1640876250000|2021-12-30 14:57:30|359.72|357.72|359.53|357.53|359.72|357.72|359.53|357.53|0
1640876260000|2021-12-30 14:57:40|359.34|357.34|359.14|357.14|359.34|357.34|359.14|357.14|0
1640876270000|2021-12-30 14:57:50|359.33|357.33|358.76|356.76|359.33|357.33|358.76|356.76|0
1640876280000|2021-12-30 14:58:00|358.95|356.95|359.14|357.14|359.14|357.14|358.95|356.95|0
1640876300000|2021-12-30 14:58:20|359.33|357.33|359.52|357.52|359.52|357.52|359.14|357.14|0
1640876310000|2021-12-30 14:58:30|359.33|357.33|359.71|357.71|359.71|357.71|359.33|357.33|0
1640876320000|2021-12-30 14:58:40|359.91|357.91|359.9|357.9|359.91|357.91|359.9|357.9|0
1640876330000|2021-12-30 14:58:50|360.1|358.1|359.9|357.9|360.1|358.1|359.9|357.9|0
1640876340000|2021-12-30 14:59:00|359.71|357.71|360.1|358.1|360.1|358.1|359.71|357.71|0
1640876350000|2021-12-30 14:59:10|360.09|358.09|360.29|358.29|360.29|358.29|360.09|358.09|0
1640876370000|2021-12-30 14:59:30|359.9|357.9|360.48|358.48|360.48|358.48|359.9|357.9|0
1640876380000|2021-12-30 14:59:40|360.09|358.09|359.9|357.9|360.29|358.29|359.9|357.9|0
1640876390000|2021-12-30 14:59:50|360.09|358.09|359.9|357.9|360.09|358.09|359.71|357.71|0
1640876400000|2021-12-30 15:00:00|359.71|357.71|360.09|358.09|360.28|358.28|359.71|357.71|0
1640876410000|2021-12-30 15:00:10|359.71|357.71|359.71|357.71|360.09|358.09|359.71|357.71|0
1640876420000|2021-12-30 15:00:20|359.9|357.9|359.9|357.9|359.9|357.9|359.71|357.71|0
1640876430000|2021-12-30 15:00:30|360|358|360.09|358.09|360.09|358.09|360|358|0
1640876440000|2021-12-30 15:00:40|360.28|358.28|360.28|358.28|360.28|358.28|360.09|358.09|0
1640876450000|2021-12-30 15:00:50|360.47|358.47|360.86|358.86|360.86|358.86|360.28|358.28|0
1640876460000|2021-12-30 15:01:00|360.66|358.66|360.47|358.47|360.66|358.66|360.28|358.28|0
1640876470000|2021-12-30 15:01:10|360.09|358.09|359.71|357.71|360.09|358.09|359.71|357.71|0
1640876480000|2021-12-30 15:01:20|359.9|357.9|359.52|357.52|359.9|357.9|359.52|357.52|0
1640876490000|2021-12-30 15:01:30|359.33|357.33|359.14|357.14|359.33|357.33|359.14|357.14|0
1640876500000|2021-12-30 15:01:40|358.95|356.95|358.95|356.95|359.14|357.14|358.95|356.95|0
1640876510000|2021-12-30 15:01:50|359.14|357.14|358.95|356.95|359.14|357.14|358.95|356.95|0
1640876520000|2021-12-30 15:02:00|358.76|356.76|358.57|356.57|358.76|356.76|358.57|356.57|0
1640876530000|2021-12-30 15:02:10|358.76|356.76|358.85|356.85|358.95|356.95|358.76|356.76|0
1640876540000|2021-12-30 15:02:20|358.95|356.95|358.19|356.19|358.95|356.95|358.19|356.19|0
1640876550000|2021-12-30 15:02:30|358.38|356.38|358.38|356.38|358.38|356.38|358.19|356.19|0
1640876560000|2021-12-30 15:02:40|358.57|356.57|359.14|357.14|359.14|357.14|358.57|356.57|0
1640876570000|2021-12-30 15:02:50|358.95|356.95|358.95|356.95|358.95|356.95|358.95|356.95|0
1640876580000|2021-12-30 15:03:00|359.14|357.14|359.33|357.33|359.52|357.52|359.14|357.14|0
1640876590000|2021-12-30 15:03:10|359.14|357.14|359.33|357.33|359.33|357.33|359.14|357.14|0
1640876600000|2021-12-30 15:03:20|359.14|357.14|359.14|357.14|359.33|357.33|359.14|357.14|0
1640876610000|2021-12-30 15:03:30|359.33|357.33|359.52|357.52|359.52|357.52|359.33|357.33|0
1640876620000|2021-12-30 15:03:40|359.71|357.71|359.61|357.61|359.71|357.71|359.52|357.52|0
1640876630000|2021-12-30 15:03:50|359.52|357.52|359.52|357.52|359.52|357.52|359.42|357.42|0
1640876640000|2021-12-30 15:04:00|359.33|357.33|359.14|357.14|359.33|357.33|359.14|357.14|0
1640876650000|2021-12-30 15:04:10|359.33|357.33|359.52|357.52|359.52|357.52|359.14|357.14|0
1640876660000|2021-12-30 15:04:20|359.33|357.33|359.52|357.52|359.52|357.52|359.33|357.33|0
1640876670000|2021-12-30 15:04:30|359.14|357.14|359.14|357.14|359.14|357.14|358.95|356.95|0
1640876680000|2021-12-30 15:04:40|358.95|356.95|359.14|357.14|359.14|357.14|358.95|356.95|0
1640876690000|2021-12-30 15:04:50|359.33|357.33|359.33|357.33|359.33|357.33|359.33|357.33|0
1640876700000|2021-12-30 15:05:00|359.52|357.52|359.33|357.33|359.52|357.52|359.33|357.33|0
1640876710000|2021-12-30 15:05:10|359.52|357.52|358.95|356.95|359.52|357.52|358.95|356.95|0
1640876720000|2021-12-30 15:05:20|359.14|357.14|359.52|357.52|359.52|357.52|359.14|357.14|0
1640876730000|2021-12-30 15:05:30|359.71|357.71|360.28|358.28|360.28|358.28|359.71|357.71|0
1640876740000|2021-12-30 15:05:40|360.47|358.47|360.56|358.56|360.56|358.56|360.47|358.47|0
1640876750000|2021-12-30 15:05:50|360.66|358.66|360.66|358.66|360.66|358.66|360.28|358.28|0
1640876760000|2021-12-30 15:06:00|360.85|358.85|360.85|358.85|360.85|358.85|360.85|358.85|0
1640876770000|2021-12-30 15:06:10|361.04|359.04|360.66|358.66|361.04|359.04|360.66|358.66|0
1640876780000|2021-12-30 15:06:20|360.85|358.85|360.47|358.47|360.85|358.85|360.47|358.47|0
1640876790000|2021-12-30 15:06:30|360.28|358.28|360.85|358.85|360.85|358.85|360.28|358.28|0
1640876800000|2021-12-30 15:06:40|361.04|359.04|360.85|358.85|361.04|359.04|360.85|358.85|0
1640876810000|2021-12-30 15:06:50|361.04|359.04|361.04|359.04|361.23|359.23|361.04|359.04|0
1640876820000|2021-12-30 15:07:00|361.23|359.23|361.04|359.04|361.23|359.23|360.85|358.85|0
1640876830000|2021-12-30 15:07:10|361.23|359.23|361.61|359.61|361.61|359.61|361.23|359.23|0
1640876840000|2021-12-30 15:07:20|361.8|359.8|361.61|359.61|361.8|359.8|361.42|359.42|0
1640876860000|2021-12-30 15:07:40|361.8|359.8|361.99|359.99|361.99|359.99|361.8|359.8|0
1640876870000|2021-12-30 15:07:50|362.19|360.19|362.19|360.19|362.38|360.38|362.19|360.19|0
1640876880000|2021-12-30 15:08:00|362.38|360.38|362.76|360.76|362.76|360.76|362.38|360.38|0
1640876890000|2021-12-30 15:08:10|362.57|360.57|362.95|360.95|362.95|360.95|362.57|360.57|0
1640876900000|2021-12-30 15:08:20|362.76|360.76|362.19|360.19|362.76|360.76|362.19|360.19|0
1640876910000|2021-12-30 15:08:30|362.38|360.38|362.76|360.76|362.76|360.76|362.38|360.38|0
1640876920000|2021-12-30 15:08:40|362.57|360.57|362.57|360.57|362.76|360.76|362.57|360.57|0
1640876930000|2021-12-30 15:08:50|362.76|360.76|362.95|360.95|362.95|360.95|362.76|360.76|0
1640876940000|2021-12-30 15:09:00|362.76|360.76|362.76|360.76|362.95|360.95|362.76|360.76|0
1640876950000|2021-12-30 15:09:10|362.57|360.57|362.57|360.57|362.76|360.76|362.57|360.57|0
1640876960000|2021-12-30 15:09:20|362.76|360.76|362.76|360.76|362.76|360.76|362.76|360.76|0
1640876970000|2021-12-30 15:09:30|362.57|360.57|362.57|360.57|362.76|360.76|362.57|360.57|0
1640876980000|2021-12-30 15:09:40|362.38|360.38|362.76|360.76|362.76|360.76|362.38|360.38|0
1640876990000|2021-12-30 15:09:50|362.95|360.95|362.95|360.95|362.95|360.95|362.95|360.95|0
1640877000000|2021-12-30 15:10:00|362.76|360.76|362.37|360.37|362.76|360.76|362.37|360.37|0
1640877010000|2021-12-30 15:10:10|362.18|360.18|362.76|360.76|362.76|360.76|362.18|360.18|0
1640877020000|2021-12-30 15:10:20|362.57|360.57|362.57|360.57|362.57|360.57|362.57|360.57|0
1640877030000|2021-12-30 15:10:30|362.37|360.37|362.76|360.76|362.76|360.76|362.37|360.37|0
1640877050000|2021-12-30 15:10:50|362.37|360.37|362.18|360.18|362.37|360.37|362.18|360.18|0
1640877060000|2021-12-30 15:11:00|361.8|359.8|362.18|360.18|362.18|360.18|361.8|359.8|0
1640877070000|2021-12-30 15:11:10|362.37|360.37|362.37|360.37|362.37|360.37|362.37|360.37|0
1640877080000|2021-12-30 15:11:20|362.18|360.18|362.18|360.18|362.18|360.18|362.18|360.18|0
1640877090000|2021-12-30 15:11:30|362.37|360.37|362.18|360.18|362.37|360.37|362.08|360.08|0
1640877100000|2021-12-30 15:11:40|362.37|360.37|362.37|360.37|362.37|360.37|362.37|360.37|0
1640877110000|2021-12-30 15:11:50|362.56|360.56|361.99|359.99|362.56|360.56|361.99|359.99|0
1640877120000|2021-12-30 15:12:00|362.37|360.37|362.18|360.18|362.37|360.37|361.99|359.99|0
1640877130000|2021-12-30 15:12:10|361.99|359.99|362.18|360.18|362.18|360.18|361.99|359.99|0
1640877140000|2021-12-30 15:12:20|361.99|359.99|361.99|359.99|361.99|359.99|361.99|359.99|0
1640877150000|2021-12-30 15:12:30|362.18|360.18|362.37|360.37|362.37|360.37|362.18|360.18|0
1640877160000|2021-12-30 15:12:40|362.18|360.18|362.37|360.37|362.37|360.37|362.18|360.18|0
1640877170000|2021-12-30 15:12:50|362.56|360.56|362.56|360.56|362.56|360.56|362.56|360.56|0
1640877180000|2021-12-30 15:13:00|362.75|360.75|362.75|360.75|362.75|360.75|362.56|360.56|0
1640877190000|2021-12-30 15:13:10|362.95|360.95|362.95|360.95|362.95|360.95|362.95|360.95|0
1640877200000|2021-12-30 15:13:20|362.75|360.75|362.56|360.56|362.75|360.75|362.56|360.56|0
1640877210000|2021-12-30 15:13:30|362.75|360.75|362.75|360.75|362.75|360.75|362.75|360.75|0
1640877220000|2021-12-30 15:13:40|362.95|360.95|363.33|361.33|363.33|361.33|362.95|360.95|0
1640877230000|2021-12-30 15:13:50|363.52|361.52|363.52|361.52|363.52|361.52|363.52|361.52|0
1640877240000|2021-12-30 15:14:00|363.33|361.33|363.14|361.14|363.33|361.33|363.14|361.14|0
1640877250000|2021-12-30 15:14:10|363.33|361.33|363.52|361.52|363.52|361.52|363.33|361.33|0
1640877260000|2021-12-30 15:14:20|363.71|361.71|364.09|362.09|364.09|362.09|363.71|361.71|0
1640877270000|2021-12-30 15:14:30|364.28|362.28|364.28|362.28|364.28|362.28|364.28|362.28|0
1640877280000|2021-12-30 15:14:40|364.09|362.09|364.09|362.09|364.09|362.09|364.09|362.09|0
1640877290000|2021-12-30 15:14:50|364.28|362.28|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877300000|2021-12-30 15:15:00|364.28|362.28|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877310000|2021-12-30 15:15:10|364.66|362.66|364.28|362.28|364.66|362.66|364.28|362.28|0
1640877320000|2021-12-30 15:15:20|364.09|362.09|363.52|361.52|364.28|362.28|363.52|361.52|0
1640877330000|2021-12-30 15:15:30|363.71|361.71|363.9|361.9|363.9|361.9|363.71|361.71|0
1640877340000|2021-12-30 15:15:40|363.99|361.99|363.99|361.99|363.99|361.99|363.99|361.99|0
1640877350000|2021-12-30 15:15:50|364.09|362.09|363.9|361.9|364.09|362.09|363.9|361.9|0
1640877360000|2021-12-30 15:16:00|363.71|361.71|363.9|361.9|363.9|361.9|363.71|361.71|0
1640877370000|2021-12-30 15:16:10|363.71|361.71|364.09|362.09|364.09|362.09|363.71|361.71|0
1640877380000|2021-12-30 15:16:20|364.28|362.28|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877390000|2021-12-30 15:16:30|364.66|362.66|365.05|363.05|365.05|363.05|364.66|362.66|0
1640877400000|2021-12-30 15:16:40|364.86|362.86|364.86|362.86|364.86|362.86|364.66|362.66|0
1640877410000|2021-12-30 15:16:50|365.05|363.05|365.24|363.24|365.24|363.24|365.05|363.05|0
1640877420000|2021-12-30 15:17:00|365.43|363.43|365.62|363.62|365.62|363.62|365.43|363.43|0
1640877430000|2021-12-30 15:17:10|365.43|363.43|365.24|363.24|365.43|363.43|365.24|363.24|0
1640877440000|2021-12-30 15:17:20|365.05|363.05|365.24|363.24|365.24|363.24|365.05|363.05|0
1640877450000|2021-12-30 15:17:30|365.05|363.05|364.85|362.85|365.05|363.05|364.85|362.85|0
1640877460000|2021-12-30 15:17:40|365.05|363.05|365.24|363.24|365.24|363.24|365.05|363.05|0
1640877470000|2021-12-30 15:17:50|365.43|363.43|365.05|363.05|365.43|363.43|365.05|363.05|0
1640877480000|2021-12-30 15:18:00|364.85|362.85|364.66|362.66|364.85|362.85|364.66|362.66|0
1640877490000|2021-12-30 15:18:10|364.85|362.85|364.85|362.85|364.85|362.85|364.66|362.66|0
1640877500000|2021-12-30 15:18:20|364.66|362.66|364.66|362.66|364.66|362.66|364.66|362.66|0
1640877510000|2021-12-30 15:18:30|364.85|362.85|364.66|362.66|364.85|362.85|364.66|362.66|0
1640877520000|2021-12-30 15:18:40|364.47|362.47|364.66|362.66|364.66|362.66|364.28|362.28|0
1640877530000|2021-12-30 15:18:50|365.05|363.05|365.05|363.05|365.05|363.05|365.05|363.05|0
1640877540000|2021-12-30 15:19:00|365.24|363.24|364.85|362.85|365.24|363.24|364.85|362.85|0
1640877550000|2021-12-30 15:19:10|365.05|363.05|365.04|363.04|365.05|363.05|364.85|362.85|0
1640877560000|2021-12-30 15:19:20|364.85|362.85|365.04|363.04|365.04|363.04|364.85|362.85|0
1640877570000|2021-12-30 15:19:30|365.24|363.24|365.43|363.43|365.62|363.62|365.24|363.24|0
1640877580000|2021-12-30 15:19:40|365.62|363.62|365.62|363.62|365.62|363.62|365.62|363.62|0
1640877590000|2021-12-30 15:19:50|365.24|363.24|365.43|363.43|365.43|363.43|365.24|363.24|0
1640877600000|2021-12-30 15:20:00|365.24|363.24|365.04|363.04|365.24|363.24|365.04|363.04|0
1640877610000|2021-12-30 15:20:10|364.85|362.85|364.85|362.85|364.85|362.85|364.85|362.85|0
1640877620000|2021-12-30 15:20:20|365.04|363.04|364.66|362.66|365.04|363.04|364.66|362.66|0
1640877630000|2021-12-30 15:20:30|364.47|362.47|364.28|362.28|364.47|362.47|364.28|362.28|0
1640877640000|2021-12-30 15:20:40|364.47|362.47|365.04|363.04|365.04|363.04|364.47|362.47|0
1640877650000|2021-12-30 15:20:50|364.85|362.85|364.85|362.85|364.85|362.85|364.85|362.85|0
1640877660000|2021-12-30 15:21:00|364.66|362.66|364.09|362.09|364.66|362.66|364.09|362.09|0
1640877670000|2021-12-30 15:21:10|363.9|361.9|363.9|361.9|363.9|361.9|363.9|361.9|0
1640877680000|2021-12-30 15:21:20|364.09|362.09|363.32|361.32|364.09|362.09|363.32|361.32|0
1640877690000|2021-12-30 15:21:30|362.94|360.94|363.32|361.32|363.32|361.32|362.94|360.94|0
1640877700000|2021-12-30 15:21:40|363.13|361.13|363.51|361.51|363.51|361.51|363.13|361.13|0
1640877710000|2021-12-30 15:21:50|363.7|361.7|363.51|361.51|363.7|361.7|363.51|361.51|0
1640877720000|2021-12-30 15:22:00|363.7|361.7|363.7|361.7|363.7|361.7|363.51|361.51|0
1640877730000|2021-12-30 15:22:10|363.9|361.9|364.28|362.28|364.28|362.28|363.9|361.9|0
1640877740000|2021-12-30 15:22:20|364.09|362.09|364.28|362.28|364.28|362.28|364.09|362.09|0
1640877750000|2021-12-30 15:22:30|364.09|362.09|364.28|362.28|364.28|362.28|364.09|362.09|0
1640877760000|2021-12-30 15:22:40|364.47|362.47|364.47|362.47|364.66|362.66|364.47|362.47|0
1640877770000|2021-12-30 15:22:50|364.66|362.66|364.66|362.66|364.66|362.66|364.47|362.47|0
1640877780000|2021-12-30 15:23:00|364.47|362.47|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877790000|2021-12-30 15:23:10|364.66|362.66|364.28|362.28|364.66|362.66|364.28|362.28|0
1640877800000|2021-12-30 15:23:20|364.47|362.47|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877810000|2021-12-30 15:23:30|364.28|362.28|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877820000|2021-12-30 15:23:40|364.28|362.28|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877840000|2021-12-30 15:24:00|364.28|362.28|364.28|362.28|364.28|362.28|364.28|362.28|0
1640877850000|2021-12-30 15:24:10|364.47|362.47|364.09|362.09|364.47|362.47|364.09|362.09|0
1640877860000|2021-12-30 15:24:20|364.28|362.28|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877870000|2021-12-30 15:24:30|364.28|362.28|363.89|361.89|364.28|362.28|363.89|361.89|0
1640877880000|2021-12-30 15:24:40|363.7|361.7|364.08|362.08|364.08|362.08|363.7|361.7|0
1640877890000|2021-12-30 15:24:50|364.28|362.28|364.85|362.85|364.85|362.85|364.28|362.28|0
1640877900000|2021-12-30 15:25:00|364.66|362.66|364.66|362.66|364.85|362.85|364.66|362.66|0
1640877920000|2021-12-30 15:25:20|364.47|362.47|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877930000|2021-12-30 15:25:30|364.28|362.28|364.47|362.47|364.47|362.47|364.28|362.28|0
1640877940000|2021-12-30 15:25:40|364.75|362.75|364.66|362.66|364.85|362.85|364.66|362.66|0
1640877950000|2021-12-30 15:25:50|364.85|362.85|365.23|363.23|365.23|363.23|364.85|362.85|0
1640877960000|2021-12-30 15:26:00|365.04|363.04|365.04|363.04|365.04|363.04|365.04|363.04|0
1640877970000|2021-12-30 15:26:10|365.23|363.23|365.23|363.23|365.23|363.23|365.23|363.23|0
1640877980000|2021-12-30 15:26:20|365.04|363.04|365.04|363.04|365.04|363.04|365.04|363.04|0
1640877990000|2021-12-30 15:26:30|365.23|363.23|365.23|363.23|365.23|363.23|365.23|363.23|0
1640878000000|2021-12-30 15:26:40|365.42|363.42|365.61|363.61|365.81|363.81|365.42|363.42|0
1640878020000|2021-12-30 15:27:00|365.42|363.42|365.81|363.81|365.81|363.81|365.42|363.42|0
1640878030000|2021-12-30 15:27:10|365.61|363.61|365.61|363.61|365.61|363.61|365.61|363.61|0
1640878060000|2021-12-30 15:27:40|365.81|363.81|365.61|363.61|365.81|363.81|365.61|363.61|0
1640878070000|2021-12-30 15:27:50|365.81|363.81|365.61|363.61|365.81|363.81|365.61|363.61|0
1640878090000|2021-12-30 15:28:10|365.71|363.71|365.61|363.61|365.71|363.71|365.42|363.42|0
1640878100000|2021-12-30 15:28:20|365.42|363.42|365.23|363.23|365.42|363.42|365.23|363.23|0
1640878110000|2021-12-30 15:28:30|364.85|362.85|364.66|362.66|364.85|362.85|364.47|362.47|0
1640878120000|2021-12-30 15:28:40|364.85|362.85|364.75|362.75|364.85|362.85|364.66|362.66|0
1640878130000|2021-12-30 15:28:50|364.66|362.66|364.27|362.27|364.66|362.66|364.27|362.27|0
1640878140000|2021-12-30 15:29:00|364.46|362.46|364.46|362.46|364.46|362.46|364.46|362.46|0
1640878150000|2021-12-30 15:29:10|364.37|362.37|364.66|362.66|364.66|362.66|364.37|362.37|0
1640878170000|2021-12-30 15:29:30|364.85|362.85|364.85|362.85|364.85|362.85|364.66|362.66|0
1640878180000|2021-12-30 15:29:40|364.46|362.46|364.46|362.46|364.46|362.46|364.27|362.27|0
1640878190000|2021-12-30 15:29:50|364.27|362.27|364.27|362.27|364.27|362.27|364.27|362.27|0
1640878200000|2021-12-30 15:30:00|364.08|362.08|364.46|362.46|364.46|362.46|364.08|362.08|0
1640878210000|2021-12-30 15:30:10|364.66|362.66|364.66|362.66|364.66|362.66|364.66|362.66|0
1640878220000|2021-12-30 15:30:20|364.46|362.46|364.46|362.46|364.46|362.46|364.46|362.46|0
1640878230000|2021-12-30 15:30:30|364.08|362.08|363.89|361.89|364.08|362.08|363.7|361.7|0
1640878240000|2021-12-30 15:30:40|363.7|361.7|363.7|361.7|363.89|361.89|363.7|361.7|0
1640878250000|2021-12-30 15:30:50|363.51|361.51|363.32|361.32|363.51|361.51|363.32|361.32|0
1640878260000|2021-12-30 15:31:00|363.51|361.51|363.13|361.13|363.51|361.51|363.13|361.13|0
1640878270000|2021-12-30 15:31:10|363.32|361.32|362.93|360.93|363.32|361.32|362.93|360.93|0
1640878280000|2021-12-30 15:31:20|362.74|360.74|363.13|361.13|363.13|361.13|362.74|360.74|0
1640878290000|2021-12-30 15:31:30|362.93|360.93|362.93|360.93|362.93|360.93|362.93|360.93|0
1640878300000|2021-12-30 15:31:40|362.74|360.74|363.13|361.13|363.13|361.13|362.74|360.74|0
1640878310000|2021-12-30 15:31:50|362.93|360.93|362.93|360.93|363.13|361.13|362.93|360.93|0
1640878320000|2021-12-30 15:32:00|362.74|360.74|362.93|360.93|362.93|360.93|362.74|360.74|0
1640878330000|2021-12-30 15:32:10|362.74|360.74|362.55|360.55|362.74|360.74|362.55|360.55|0
1640878340000|2021-12-30 15:32:20|361.98|359.98|362.17|360.17|362.17|360.17|361.98|359.98|0
1640878360000|2021-12-30 15:32:40|361.98|359.98|362.17|360.17|362.17|360.17|361.98|359.98|0
1640878370000|2021-12-30 15:32:50|362.36|360.36|362.36|360.36|362.36|360.36|362.36|360.36|0
1640878380000|2021-12-30 15:33:00|362.17|360.17|362.55|360.55|362.55|360.55|362.17|360.17|0
1640878390000|2021-12-30 15:33:10|362.93|360.93|362.93|360.93|362.93|360.93|362.93|360.93|0
1640878400000|2021-12-30 15:33:20|362.74|360.74|362.74|360.74|362.74|360.74|362.74|360.74|0
1640878420000|2021-12-30 15:33:40|362.93|360.93|362.93|360.93|362.93|360.93|362.93|360.93|0
1640878430000|2021-12-30 15:33:50|362.74|360.74|362.74|360.74|362.93|360.93|362.74|360.74|0
1640878440000|2021-12-30 15:34:00|362.93|360.93|363.12|361.12|363.31|361.31|362.93|360.93|0
1640878450000|2021-12-30 15:34:10|362.93|360.93|363.12|361.12|363.12|361.12|362.93|360.93|0
1640878460000|2021-12-30 15:34:20|363.31|361.31|363.31|361.31|363.31|361.31|363.12|361.12|0
1640878470000|2021-12-30 15:34:30|363.12|361.12|363.12|361.12|363.12|361.12|363.12|361.12|0
1640878480000|2021-12-30 15:34:40|363.31|361.31|363.12|361.12|363.31|361.31|363.12|361.12|0
1640878500000|2021-12-30 15:35:00|363.31|361.31|363.7|361.7|363.7|361.7|363.31|361.31|0
1640878510000|2021-12-30 15:35:10|363.51|361.51|363.31|361.31|363.51|361.51|363.31|361.31|0
1640878530000|2021-12-30 15:35:30|363.12|361.12|363.12|361.12|363.31|361.31|363.12|361.12|0
1640878540000|2021-12-30 15:35:40|363.31|361.31|363.31|361.31|363.31|361.31|363.31|361.31|0
1640878550000|2021-12-30 15:35:50|363.21|361.21|363.12|361.12|363.21|361.21|363.12|361.12|0
1640878560000|2021-12-30 15:36:00|362.93|360.93|362.93|360.93|362.93|360.93|362.74|360.74|0
1640878570000|2021-12-30 15:36:10|363.12|361.12|362.93|360.93|363.12|361.12|362.93|360.93|0
1640878580000|2021-12-30 15:36:20|363.12|361.12|362.93|360.93|363.12|361.12|362.93|360.93|0
1640878590000|2021-12-30 15:36:30|363.12|361.12|362.93|360.93|363.12|361.12|362.93|360.93|0
1640878600000|2021-12-30 15:36:40|362.74|360.74|362.55|360.55|362.74|360.74|362.55|360.55|0
1640878610000|2021-12-30 15:36:50|362.36|360.36|362.55|360.55|362.55|360.55|362.36|360.36|0
1640878620000|2021-12-30 15:37:00|362.74|360.74|362.74|360.74|362.74|360.74|362.74|360.74|0
1640878630000|2021-12-30 15:37:10|362.93|360.93|362.74|360.74|362.93|360.93|362.74|360.74|0
1640878640000|2021-12-30 15:37:20|362.93|360.93|362.93|360.93|362.93|360.93|362.74|360.74|0
1640878650000|2021-12-30 15:37:30|362.74|360.74|362.93|360.93|362.93|360.93|362.74|360.74|0
1640878660000|2021-12-30 15:37:40|362.74|360.74|362.55|360.55|362.93|360.93|362.55|360.55|0
1640878670000|2021-12-30 15:37:50|362.36|360.36|362.36|360.36|362.36|360.36|362.36|360.36|0
1640878680000|2021-12-30 15:38:00|362.55|360.55|362.36|360.36|362.55|360.55|362.36|360.36|0
1640878690000|2021-12-30 15:38:10|362.17|360.17|362.17|360.17|362.17|360.17|362.17|360.17|0
1640878710000|2021-12-30 15:38:30|361.98|359.98|361.4|359.4|361.98|359.98|361.4|359.4|0
1640878720000|2021-12-30 15:38:40|361.21|359.21|361.21|359.21|361.21|359.21|361.02|359.02|0
1640878730000|2021-12-30 15:38:50|361.4|359.4|361.4|359.4|361.59|359.59|361.4|359.4|0
1640878740000|2021-12-30 15:39:00|361.59|359.59|361.78|359.78|361.78|359.78|361.59|359.59|0
1640878750000|2021-12-30 15:39:10|361.98|359.98|361.98|359.98|361.98|359.98|361.98|359.98|0
1640878760000|2021-12-30 15:39:20|361.78|359.78|361.59|359.59|361.78|359.78|361.59|359.59|0
1640878770000|2021-12-30 15:39:30|361.4|359.4|361.4|359.4|361.4|359.4|361.4|359.4|0
1640878780000|2021-12-30 15:39:40|361.59|359.59|361.59|359.59|361.78|359.78|361.59|359.59|0
1640878790000|2021-12-30 15:39:50|361.4|359.4|361.4|359.4|361.4|359.4|361.4|359.4|0
1640878800000|2021-12-30 15:40:00|361.59|359.59|361.4|359.4|361.59|359.59|361.4|359.4|0
1640878810000|2021-12-30 15:40:10|361.59|359.59|361.97|359.97|361.97|359.97|361.59|359.59|0
1640878820000|2021-12-30 15:40:20|362.17|360.17|362.17|360.17|362.17|360.17|361.97|359.97|0
1640878830000|2021-12-30 15:40:30|362.36|360.36|362.36|360.36|362.36|360.36|362.36|360.36|0
1640878840000|2021-12-30 15:40:40|362.17|360.17|362.17|360.17|362.36|360.36|362.17|360.17|0
1640878850000|2021-12-30 15:40:50|361.97|359.97|362.36|360.36|362.36|360.36|361.97|359.97|0
1640878860000|2021-12-30 15:41:00|362.16|360.16|362.36|360.36|362.36|360.36|362.16|360.16|0
1640878870000|2021-12-30 15:41:10|362.55|360.55|362.55|360.55|362.55|360.55|362.36|360.36|0
1640878880000|2021-12-30 15:41:20|362.36|360.36|362.16|360.16|362.36|360.36|362.16|360.16|0
1640878900000|2021-12-30 15:41:40|362.36|360.36|362.36|360.36|362.36|360.36|362.36|360.36|0
1640878910000|2021-12-30 15:41:50|362.55|360.55|362.55|360.55|362.55|360.55|362.55|360.55|0
1640878920000|2021-12-30 15:42:00|362.74|360.74|362.74|360.74|362.74|360.74|362.74|360.74|0
1640878930000|2021-12-30 15:42:10|362.93|360.93|362.55|360.55|362.93|360.93|362.55|360.55|0
1640878940000|2021-12-30 15:42:20|362.35|360.35|362.35|360.35|362.35|360.35|362.16|360.16|0
1640878950000|2021-12-30 15:42:30|362.55|360.55|362.55|360.55|362.55|360.55|362.55|360.55|0
1640878960000|2021-12-30 15:42:40|362.45|360.45|362.55|360.55|362.55|360.55|362.45|360.45|0
1640878970000|2021-12-30 15:42:50|362.35|360.35|362.55|360.55|362.55|360.55|362.35|360.35|0
1640878980000|2021-12-30 15:43:00|362.35|360.35|362.16|360.16|362.35|360.35|362.16|360.16|0
1640878990000|2021-12-30 15:43:10|362.35|360.35|362.16|360.16|362.35|360.35|362.16|360.16|0
1640879000000|2021-12-30 15:43:20|362.25|360.25|362.35|360.35|362.35|360.35|362.16|360.16|0
1640879010000|2021-12-30 15:43:30|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1640879020000|2021-12-30 15:43:40|362.35|360.35|362.16|360.16|362.35|360.35|362.16|360.16|0
1640879030000|2021-12-30 15:43:50|361.97|359.97|361.78|359.78|362.16|360.16|361.78|359.78|0
1640879040000|2021-12-30 15:44:00|361.97|359.97|361.97|359.97|362.16|360.16|361.97|359.97|0
1640879050000|2021-12-30 15:44:10|362.16|360.16|361.97|359.97|362.16|360.16|361.97|359.97|0
1640879060000|2021-12-30 15:44:20|362.16|360.16|362.54|360.54|362.54|360.54|362.16|360.16|0
1640879070000|2021-12-30 15:44:30|362.35|360.35|362.54|360.54|362.54|360.54|362.35|360.35|0
1640879080000|2021-12-30 15:44:40|362.74|360.74|362.54|360.54|362.74|360.74|362.54|360.54|0
1640879090000|2021-12-30 15:44:50|362.35|360.35|362.35|360.35|362.35|360.35|362.35|360.35|0
1640879100000|2021-12-30 15:45:00|362.54|360.54|362.93|360.93|362.93|360.93|362.54|360.54|0
1640879110000|2021-12-30 15:45:10|362.73|360.73|362.73|360.73|362.93|360.93|362.73|360.73|0
1640879120000|2021-12-30 15:45:20|362.54|360.54|362.73|360.73|362.73|360.73|362.54|360.54|0
1640879130000|2021-12-30 15:45:30|362.93|360.93|362.73|360.73|362.93|360.93|362.73|360.73|0
1640879140000|2021-12-30 15:45:40|362.54|360.54|362.35|360.35|362.54|360.54|362.35|360.35|0
1640879150000|2021-12-30 15:45:50|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1640879160000|2021-12-30 15:46:00|362.35|360.35|362.35|360.35|362.35|360.35|362.35|360.35|0
1640879170000|2021-12-30 15:46:10|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1640879180000|2021-12-30 15:46:20|362.06|360.06|362.16|360.16|362.16|360.16|362.06|360.06|0
1640879190000|2021-12-30 15:46:30|362.35|360.35|362.35|360.35|362.35|360.35|362.35|360.35|0
1640879210000|2021-12-30 15:46:50|362.16|360.16|362.35|360.35|362.35|360.35|362.16|360.16|0
1640879220000|2021-12-30 15:47:00|362.16|360.16|362.35|360.35|362.35|360.35|362.16|360.16|0
1640879230000|2021-12-30 15:47:10|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1640879250000|2021-12-30 15:47:30|362.35|360.35|362.35|360.35|362.35|360.35|362.16|360.16|0
1640879260000|2021-12-30 15:47:40|362.73|360.73|362.73|360.73|362.73|360.73|362.73|360.73|0
1640879270000|2021-12-30 15:47:50|362.82|360.82|362.73|360.73|362.82|360.82|362.73|360.73|0
1640879280000|2021-12-30 15:48:00|362.54|360.54|362.54|360.54|362.54|360.54|362.54|360.54|0
1640879290000|2021-12-30 15:48:10|362.73|360.73|362.73|360.73|362.73|360.73|362.73|360.73|0
1640879300000|2021-12-30 15:48:20|362.54|360.54|362.54|360.54|362.54|360.54|362.54|360.54|0
1640879310000|2021-12-30 15:48:30|362.35|360.35|362.54|360.54|362.54|360.54|362.35|360.35|0
1640879320000|2021-12-30 15:48:40|362.73|360.73|362.73|360.73|362.73|360.73|362.73|360.73|0
1640879330000|2021-12-30 15:48:50|362.54|360.54|362.54|360.54|362.54|360.54|362.35|360.35|0
1640879340000|2021-12-30 15:49:00|362.35|360.35|362.16|360.16|362.35|360.35|362.16|360.16|0
1640879350000|2021-12-30 15:49:10|361.78|359.78|362.16|360.16|362.16|360.16|361.78|359.78|0
1640879360000|2021-12-30 15:49:20|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1640879370000|2021-12-30 15:49:30|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1640879380000|2021-12-30 15:49:40|361.97|359.97|362.35|360.35|362.35|360.35|361.97|359.97|0
1640879390000|2021-12-30 15:49:50|362.25|360.25|362.16|360.16|362.25|360.25|362.16|360.16|0
1640879400000|2021-12-30 15:50:00|362.35|360.35|362.35|360.35|362.35|360.35|361.97|359.97|0
1640879410000|2021-12-30 15:50:10|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1640879420000|2021-12-30 15:50:20|362.35|360.35|362.73|360.73|362.73|360.73|362.35|360.35|0
1640879430000|2021-12-30 15:50:30|362.54|360.54|362.54|360.54|362.54|360.54|362.54|360.54|0
1640879440000|2021-12-30 15:50:40|362.73|360.73|362.73|360.73|362.73|360.73|362.73|360.73|0
1640879450000|2021-12-30 15:50:50|362.54|360.54|362.54|360.54|362.73|360.73|362.54|360.54|0
1640879460000|2021-12-30 15:51:00|362.35|360.35|362.16|360.16|362.35|360.35|362.16|360.16|0
1640879470000|2021-12-30 15:51:10|361.97|359.97|361.97|359.97|361.97|359.97|361.78|359.78|0
1640879480000|2021-12-30 15:51:20|361.78|359.78|361.97|359.97|361.97|359.97|361.78|359.78|0
1640879490000|2021-12-30 15:51:30|362.35|360.35|362.35|360.35|362.35|360.35|362.16|360.16|0
1640879500000|2021-12-30 15:51:40|362.54|360.54|362.35|360.35|362.54|360.54|362.35|360.35|0
1640879510000|2021-12-30 15:51:50|362.54|360.54|363.11|361.11|363.11|361.11|362.54|360.54|0
1640879520000|2021-12-30 15:52:00|362.73|360.73|362.73|360.73|362.73|360.73|362.73|360.73|0
1640879530000|2021-12-30 15:52:10|362.54|360.54|362.73|360.73|362.73|360.73|362.54|360.54|0
1640879540000|2021-12-30 15:52:20|362.92|360.92|362.73|360.73|362.92|360.92|362.73|360.73|0
1640879550000|2021-12-30 15:52:30|362.92|360.92|362.54|360.54|362.92|360.92|362.54|360.54|0
1640879560000|2021-12-30 15:52:40|362.35|360.35|362.35|360.35|362.35|360.35|362.35|360.35|0
1640879570000|2021-12-30 15:52:50|362.54|360.54|362.54|360.54|362.54|360.54|362.54|360.54|0
1640879580000|2021-12-30 15:53:00|362.73|360.73|362.54|360.54|362.73|360.73|362.54|360.54|0
1640879590000|2021-12-30 15:53:10|362.73|360.73|362.73|360.73|362.73|360.73|362.73|360.73|0
1640879600000|2021-12-30 15:53:20|362.54|360.54|362.16|360.16|362.54|360.54|362.16|360.16|0
1640879610000|2021-12-30 15:53:30|362.35|360.35|362.35|360.35|362.35|360.35|362.35|360.35|0
1640879620000|2021-12-30 15:53:40|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1640879630000|2021-12-30 15:53:50|362.35|360.35|362.54|360.54|362.54|360.54|362.35|360.35|0
1640879640000|2021-12-30 15:54:00|362.35|360.35|362.35|360.35|362.35|360.35|362.16|360.16|0
1640879650000|2021-12-30 15:54:10|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1640879670000|2021-12-30 15:54:30|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1640879680000|2021-12-30 15:54:40|362.16|360.16|361.97|359.97|362.16|360.16|361.97|359.97|0
1640879690000|2021-12-30 15:54:50|362.06|360.06|361.97|359.97|362.06|360.06|361.77|359.77|0
1640879700000|2021-12-30 15:55:00|361.77|359.77|361.77|359.77|361.77|359.77|361.58|359.58|0
1640879710000|2021-12-30 15:55:10|361.97|359.97|361.77|359.77|361.97|359.97|361.77|359.77|0
1640879720000|2021-12-30 15:55:20|361.97|359.97|361.77|359.77|361.97|359.97|361.58|359.58|0
1640879730000|2021-12-30 15:55:30|361.58|359.58|361.2|359.2|361.58|359.58|361.2|359.2|0
1640879740000|2021-12-30 15:55:40|361.39|359.39|361.58|359.58|361.58|359.58|361.39|359.39|0
1640879750000|2021-12-30 15:55:50|361.77|359.77|361.39|359.39|361.77|359.77|361.39|359.39|0
1640879770000|2021-12-30 15:56:10|361.2|359.2|361.2|359.2|361.39|359.39|361.2|359.2|0
1640879780000|2021-12-30 15:56:20|361.01|359.01|360.63|358.63|361.01|359.01|360.63|358.63|0
1640879790000|2021-12-30 15:56:30|360.06|358.06|360.06|358.06|360.25|358.25|360.06|358.06|0
1640879800000|2021-12-30 15:56:40|359.87|357.87|359.87|357.87|359.87|357.87|359.87|357.87|0
1640879810000|2021-12-30 15:56:50|359.68|357.68|359.87|357.87|359.87|357.87|359.68|357.68|0
1640879820000|2021-12-30 15:57:00|359.49|357.49|360.06|358.06|360.06|358.06|359.3|357.3|0
1640879830000|2021-12-30 15:57:10|359.87|357.87|359.87|357.87|360.06|358.06|359.87|357.87|0
1640879840000|2021-12-30 15:57:20|360.06|358.06|360.25|358.25|360.25|358.25|360.06|358.06|0
1640879850000|2021-12-30 15:57:30|360.44|358.44|360.44|358.44|360.44|358.44|360.25|358.25|0
1640879860000|2021-12-30 15:57:40|360.63|358.63|360.63|358.63|360.63|358.63|360.44|358.44|0
1640879870000|2021-12-30 15:57:50|360.82|358.82|360.63|358.63|360.82|358.82|360.63|358.63|0
1640879880000|2021-12-30 15:58:00|360.44|358.44|360.63|358.63|360.63|358.63|360.44|358.44|0
1640879890000|2021-12-30 15:58:10|360.44|358.44|360.44|358.44|360.44|358.44|360.25|358.25|0
1640879900000|2021-12-30 15:58:20|360.25|358.25|360.25|358.25|360.25|358.25|360.25|358.25|0
1640879910000|2021-12-30 15:58:30|360.06|358.06|360.06|358.06|360.06|358.06|359.87|357.87|0
1640879920000|2021-12-30 15:58:40|359.87|357.87|360.25|358.25|360.25|358.25|359.87|357.87|0
1640879930000|2021-12-30 15:58:50|360.44|358.44|360.06|358.06|360.44|358.44|360.06|358.06|0
1640879950000|2021-12-30 15:59:10|359.87|357.87|359.87|357.87|359.87|357.87|359.87|357.87|0
1640879960000|2021-12-30 15:59:20|359.68|357.68|359.68|357.68|359.68|357.68|359.68|357.68|0
1640879970000|2021-12-30 15:59:30|359.87|357.87|360.06|358.06|360.06|358.06|359.68|357.68|0
1640879980000|2021-12-30 15:59:40|359.87|357.87|359.68|357.68|359.87|357.87|359.68|357.68|0
1640879990000|2021-12-30 15:59:50|359.87|357.87|359.68|357.68|359.87|357.87|359.68|357.68|0
1640880000000|2021-12-30 16:00:00|359.3|357.3|359.3|357.3|359.49|357.49|359.3|357.3|0
1640880010000|2021-12-30 16:00:10|359.49|357.49|359.87|357.87|360.06|358.06|359.49|357.49|0
1640880020000|2021-12-30 16:00:20|359.68|357.68|359.49|357.49|359.68|357.68|359.49|357.49|0
1640880030000|2021-12-30 16:00:30|359.68|357.68|359.49|357.49|359.68|357.68|359.3|357.3|0
1640880040000|2021-12-30 16:00:40|359.3|357.3|359.3|357.3|359.3|357.3|359.3|357.3|0
1640880050000|2021-12-30 16:00:50|359.11|357.11|358.92|356.92|359.11|357.11|358.92|356.92|0
1640880060000|2021-12-30 16:01:00|358.72|356.72|358.72|356.72|358.91|356.91|358.72|356.72|0
1640880080000|2021-12-30 16:01:20|358.91|356.91|358.91|356.91|358.91|356.91|358.91|356.91|0
1640880090000|2021-12-30 16:01:30|359.1|357.1|358.91|356.91|359.1|357.1|358.72|356.72|0
1640880100000|2021-12-30 16:01:40|359.1|357.1|358.72|356.72|359.1|357.1|358.72|356.72|0
1640880110000|2021-12-30 16:01:50|358.53|356.53|358.53|356.53|358.53|356.53|358.53|356.53|0
1640880120000|2021-12-30 16:02:00|358.72|356.72|358.72|356.72|358.72|356.72|358.53|356.53|0
1640880140000|2021-12-30 16:02:20|358.91|356.91|358.91|356.91|358.91|356.91|358.91|356.91|0
1640880150000|2021-12-30 16:02:30|359.1|357.1|359.29|357.29|359.48|357.48|359.1|357.1|0
1640880160000|2021-12-30 16:02:40|359.48|357.48|359.29|357.29|359.48|357.48|359.29|357.29|0
1640880170000|2021-12-30 16:02:50|359.48|357.48|359.48|357.48|359.48|357.48|359.48|357.48|0
1640880180000|2021-12-30 16:03:00|359.29|357.29|359.29|357.29|359.48|357.48|359.29|357.29|0
1640880190000|2021-12-30 16:03:10|359.48|357.48|359.48|357.48|359.48|357.48|359.29|357.29|0
1640880200000|2021-12-30 16:03:20|359.67|357.67|359.86|357.86|359.86|357.86|359.67|357.67|0
1640880210000|2021-12-30 16:03:30|360.05|358.05|359.86|357.86|360.24|358.24|359.86|357.86|0
1640880220000|2021-12-30 16:03:40|360.05|358.05|360.05|358.05|360.05|358.05|359.86|357.86|0
1640880230000|2021-12-30 16:03:50|359.86|357.86|360.05|358.05|360.05|358.05|359.86|357.86|0
1640880240000|2021-12-30 16:04:00|359.86|357.86|359.86|357.86|359.86|357.86|359.67|357.67|0
1640880250000|2021-12-30 16:04:10|359.67|357.67|359.67|357.67|359.67|357.67|359.67|357.67|0
1640880260000|2021-12-30 16:04:20|359.86|357.86|359.86|357.86|359.86|357.86|359.86|357.86|0
1640880270000|2021-12-30 16:04:30|360.05|358.05|360.05|358.05|360.05|358.05|360.05|358.05|0
1640880290000|2021-12-30 16:04:50|359.86|357.86|360.05|358.05|360.05|358.05|359.86|357.86|0
1640880300000|2021-12-30 16:05:00|359.86|357.86|360.05|358.05|360.05|358.05|359.86|357.86|0
1640880310000|2021-12-30 16:05:10|360.24|358.24|360.05|358.05|360.24|358.24|360.05|358.05|0
1640880320000|2021-12-30 16:05:20|360.24|358.24|360.05|358.05|360.24|358.24|360.05|358.05|0
1640880330000|2021-12-30 16:05:30|360.24|358.24|360.05|358.05|360.24|358.24|360.05|358.05|0
1640880340000|2021-12-30 16:05:40|359.86|357.86|359.86|357.86|359.86|357.86|359.67|357.67|0
1640880350000|2021-12-30 16:05:50|359.67|357.67|359.67|357.67|359.67|357.67|359.67|357.67|0
1640880360000|2021-12-30 16:06:00|359.86|357.86|359.67|357.67|359.86|357.86|359.67|357.67|0
1640880370000|2021-12-30 16:06:10|359.86|357.86|359.86|357.86|359.86|357.86|359.86|357.86|0
1640880380000|2021-12-30 16:06:20|359.67|357.67|359.67|357.67|359.86|357.86|359.67|357.67|0
1640880390000|2021-12-30 16:06:30|359.86|357.86|359.67|357.67|359.86|357.86|359.67|357.67|0
1640880400000|2021-12-30 16:06:40|359.86|357.86|359.86|357.86|359.86|357.86|359.86|357.86|0
1640880420000|2021-12-30 16:07:00|359.67|357.67|359.86|357.86|359.86|357.86|359.67|357.67|0
1640880430000|2021-12-30 16:07:10|359.67|357.67|359.86|357.86|359.86|357.86|359.67|357.67|0
1640880440000|2021-12-30 16:07:20|359.67|357.67|359.86|357.86|359.86|357.86|359.67|357.67|0
1640880450000|2021-12-30 16:07:30|359.67|357.67|359.67|357.67|359.67|357.67|359.67|357.67|0
1640880460000|2021-12-30 16:07:40|359.86|357.86|359.67|357.67|359.86|357.86|359.67|357.67|0
1640880470000|2021-12-30 16:07:50|359.48|357.48|359.29|357.29|359.48|357.48|358.91|356.91|0
1640880480000|2021-12-30 16:08:00|359.48|357.48|359.48|357.48|359.48|357.48|359.48|357.48|0
1640880490000|2021-12-30 16:08:10|359.67|357.67|359.29|357.29|359.86|357.86|359.29|357.29|0
1640880500000|2021-12-30 16:08:20|359.48|357.48|359.48|357.48|359.48|357.48|359.38|357.38|0
1640880510000|2021-12-30 16:08:30|359.29|357.29|359.29|357.29|359.29|357.29|359.29|357.29|0
1640880520000|2021-12-30 16:08:40|359.48|357.48|359.29|357.29|359.48|357.48|359.29|357.29|0
1640880530000|2021-12-30 16:08:50|359.1|357.1|359.1|357.1|359.1|357.1|359.1|357.1|0
1640880540000|2021-12-30 16:09:00|359.29|357.29|358.91|356.91|359.29|357.29|358.91|356.91|0
1640880550000|2021-12-30 16:09:10|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1640880570000|2021-12-30 16:09:30|358.91|356.91|359.1|357.1|359.1|357.1|358.91|356.91|0
1640880580000|2021-12-30 16:09:40|358.91|356.91|358.72|356.72|358.91|356.91|358.72|356.72|0
1640880590000|2021-12-30 16:09:50|358.91|356.91|358.91|356.91|358.91|356.91|358.91|356.91|0
1640880600000|2021-12-30 16:10:00|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1640880610000|2021-12-30 16:10:10|358.53|356.53|358.91|356.91|358.91|356.91|358.53|356.53|0
1640880620000|2021-12-30 16:10:20|359.1|357.1|359.29|357.29|359.29|357.29|359.1|357.1|0
1640880630000|2021-12-30 16:10:30|359.48|357.48|359.48|357.48|359.48|357.48|359.48|357.48|0
1640880650000|2021-12-30 16:10:50|359.29|357.29|359.29|357.29|359.29|357.29|359.29|357.29|0
1640880660000|2021-12-30 16:11:00|359.48|357.48|359.48|357.48|359.67|357.67|359.48|357.48|0
1640880670000|2021-12-30 16:11:10|359.86|357.86|359.86|357.86|359.86|357.86|359.86|357.86|0
1640880680000|2021-12-30 16:11:20|359.67|357.67|359.67|357.67|359.67|357.67|359.67|357.67|0
1640880690000|2021-12-30 16:11:30|359.48|357.48|359.67|357.67|359.67|357.67|359.29|357.29|0
1640880700000|2021-12-30 16:11:40|359.48|357.48|359.29|357.29|359.48|357.48|359.29|357.29|0
1640880710000|2021-12-30 16:11:50|359.48|357.48|359.29|357.29|359.48|357.48|359.29|357.29|0
1640880720000|2021-12-30 16:12:00|359.48|357.48|359.67|357.67|359.67|357.67|359.29|357.29|0
1640880730000|2021-12-30 16:12:10|359.86|357.86|360.05|358.05|360.05|358.05|359.86|357.86|0
1640880750000|2021-12-30 16:12:30|360.24|358.24|360.24|358.24|360.24|358.24|360.24|358.24|0
1640880770000|2021-12-30 16:12:50|360.05|358.05|359.86|357.86|360.05|358.05|359.86|357.86|0
1640880780000|2021-12-30 16:13:00|360.05|358.05|360.05|358.05|360.05|358.05|360.05|358.05|0
1640880790000|2021-12-30 16:13:10|360.24|358.24|360.43|358.43|360.43|358.43|360.24|358.24|0
1640880800000|2021-12-30 16:13:20|360.24|358.24|360.43|358.43|360.43|358.43|360.24|358.24|0
1640880810000|2021-12-30 16:13:30|360.24|358.24|360.43|358.43|360.43|358.43|360.24|358.24|0
1640880820000|2021-12-30 16:13:40|360.62|358.62|360.62|358.62|360.62|358.62|360.43|358.43|0
1640880840000|2021-12-30 16:14:00|360.43|358.43|360.62|358.62|360.62|358.62|360.43|358.43|0
1640880850000|2021-12-30 16:14:10|360.43|358.43|360.62|358.62|360.62|358.62|360.43|358.43|0
1640880860000|2021-12-30 16:14:20|360.43|358.43|360.62|358.62|360.81|358.81|360.43|358.43|0
1640880870000|2021-12-30 16:14:30|360.81|358.81|360.62|358.62|360.81|358.81|360.62|358.62|0
1640880880000|2021-12-30 16:14:40|360.81|358.81|360.62|358.62|360.81|358.81|360.62|358.62|0
1640880890000|2021-12-30 16:14:50|360.43|358.43|360.43|358.43|360.43|358.43|360.43|358.43|0
1640880900000|2021-12-30 16:15:00|360.24|358.24|360.43|358.43|360.43|358.43|360.24|358.24|0
1640880910000|2021-12-30 16:15:10|360.24|358.24|360.24|358.24|360.24|358.24|360.24|358.24|0
1640880920000|2021-12-30 16:15:20|360.05|358.05|360.24|358.24|360.24|358.24|360.05|358.05|0
1640880930000|2021-12-30 16:15:30|360.05|358.05|360.24|358.24|360.24|358.24|360.05|358.05|0
1640880940000|2021-12-30 16:15:40|360.05|358.05|360.24|358.24|360.24|358.24|360.05|358.05|0
1640880960000|2021-12-30 16:16:00|360.05|358.05|360.24|358.24|360.24|358.24|360.05|358.05|0
1640880970000|2021-12-30 16:16:10|360.33|358.33|360.62|358.62|360.62|358.62|360.33|358.33|0
1640880980000|2021-12-30 16:16:20|360.43|358.43|360.43|358.43|360.43|358.43|360.43|358.43|0
1640880990000|2021-12-30 16:16:30|360.62|358.62|360.43|358.43|360.62|358.62|360.43|358.43|0
1640881000000|2021-12-30 16:16:40|360.24|358.24|360.43|358.43|360.43|358.43|360.24|358.24|0
1640881010000|2021-12-30 16:16:50|359.62|357.62|359.62|357.62|359.62|357.62|359.62|357.62|0
1640881020000|2021-12-30 16:17:00|359.81|357.81|359.81|357.81|359.81|357.81|359.81|357.81|0
1640881030000|2021-12-30 16:17:10|360|358|359.62|357.62|360|358|359.62|357.62|0
1640881060000|2021-12-30 16:17:40|359.43|357.43|359.43|357.43|359.43|357.43|359.43|357.43|0
1640881080000|2021-12-30 16:18:00|359.62|357.62|359.43|357.43|359.62|357.62|359.43|357.43|0
1640881090000|2021-12-30 16:18:10|358.86|356.86|359.05|357.05|359.05|357.05|358.86|356.86|0
1640881100000|2021-12-30 16:18:20|359.24|357.24|359.24|357.24|359.24|357.24|359.05|357.05|0
1640881110000|2021-12-30 16:18:30|359.05|357.05|359.14|357.14|359.14|357.14|359.05|357.05|0
1640881120000|2021-12-30 16:18:40|359.05|357.05|359.24|357.24|359.24|357.24|359.05|357.05|0
1640881130000|2021-12-30 16:18:50|359.05|357.05|358.86|356.86|359.05|357.05|358.86|356.86|0
1640881140000|2021-12-30 16:19:00|358.85|356.85|358.85|356.85|359.05|357.05|358.85|356.85|0
1640881180000|2021-12-30 16:19:40|358.66|356.66|358.66|356.66|358.66|356.66|358.66|356.66|0
1640881200000|2021-12-30 16:20:00|358.85|356.85|358.66|356.66|358.85|356.85|358.66|356.66|0
1640881210000|2021-12-30 16:20:10|358.09|356.09|358.28|356.28|358.28|356.28|358.09|356.09|0
1640881220000|2021-12-30 16:20:20|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|0
1640881230000|2021-12-30 16:20:30|358.28|356.28|358.28|356.28|358.47|356.47|358.28|356.28|0
1640881240000|2021-12-30 16:20:40|358.09|356.09|358.09|356.09|358.28|356.28|358.09|356.09|0
1640881250000|2021-12-30 16:20:50|358.28|356.28|358.09|356.09|358.28|356.28|358.09|356.09|0
1640881260000|2021-12-30 16:21:00|357.9|355.9|357.9|355.9|357.9|355.9|357.9|355.9|0
1640881270000|2021-12-30 16:21:10|358.09|356.09|358.09|356.09|358.09|356.09|358.09|356.09|0
1640881280000|2021-12-30 16:21:20|357.9|355.9|358.09|356.09|358.09|356.09|357.9|355.9|0
1640881290000|2021-12-30 16:21:30|358.28|356.28|358.28|356.28|358.28|356.28|358.28|356.28|0
1640881300000|2021-12-30 16:21:40|358.18|356.18|358.09|356.09|358.28|356.28|358.09|356.09|0
1640881310000|2021-12-30 16:21:50|358.28|356.28|358.28|356.28|358.28|356.28|358.28|356.28|0
1640881320000|2021-12-30 16:22:00|358.09|356.09|358.09|356.09|358.28|356.28|358.09|356.09|0
1640881340000|2021-12-30 16:22:20|358.28|356.28|358.28|356.28|358.28|356.28|358.28|356.28|0
1640881350000|2021-12-30 16:22:30|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|0
1640881360000|2021-12-30 16:22:40|358.66|356.66|358.85|356.85|358.85|356.85|358.66|356.66|0
1640881370000|2021-12-30 16:22:50|358.66|356.66|358.85|356.85|358.85|356.85|358.66|356.66|0
1640881380000|2021-12-30 16:23:00|358.66|356.66|358.66|356.66|358.66|356.66|358.66|356.66|0
1640881390000|2021-12-30 16:23:10|358.47|356.47|359.04|357.04|359.04|357.04|358.47|356.47|0
1640881400000|2021-12-30 16:23:20|358.85|356.85|358.85|356.85|358.85|356.85|358.85|356.85|0
1640881410000|2021-12-30 16:23:30|359.04|357.04|359.04|357.04|359.04|357.04|359.04|357.04|0
1640881420000|2021-12-30 16:23:40|359.23|357.23|359.04|357.04|359.23|357.23|359.04|357.04|0
1640881430000|2021-12-30 16:23:50|358.85|356.85|359.04|357.04|359.04|357.04|358.85|356.85|0
1640881440000|2021-12-30 16:24:00|358.85|356.85|358.85|356.85|358.85|356.85|358.85|356.85|0
1640881460000|2021-12-30 16:24:20|358.66|356.66|358.66|356.66|358.85|356.85|358.66|356.66|0
1640881470000|2021-12-30 16:24:30|358.85|356.85|358.85|356.85|358.85|356.85|358.66|356.66|0
1640881480000|2021-12-30 16:24:40|359.04|357.04|358.85|356.85|359.04|357.04|358.85|356.85|0
1640881500000|2021-12-30 16:25:00|358.66|356.66|358.66|356.66|358.66|356.66|358.66|356.66|0
1640881510000|2021-12-30 16:25:10|358.75|356.75|358.85|356.85|358.85|356.85|358.66|356.66|0
1640881520000|2021-12-30 16:25:20|358.66|356.66|359.04|357.04|359.04|357.04|358.66|356.66|0
1640881530000|2021-12-30 16:25:30|359.23|357.23|359.42|357.42|359.42|357.42|359.23|357.23|0
1640881550000|2021-12-30 16:25:50|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1640881560000|2021-12-30 16:26:00|359.42|357.42|359.42|357.42|359.61|357.61|359.42|357.42|0
1640881570000|2021-12-30 16:26:10|359.23|357.23|359.42|357.42|359.42|357.42|359.23|357.23|0
1640881590000|2021-12-30 16:26:30|359.61|357.61|359.42|357.42|359.61|357.61|359.42|357.42|0
1640881610000|2021-12-30 16:26:50|359.23|357.23|359.99|357.99|359.99|357.99|359.23|357.23|0
1640881620000|2021-12-30 16:27:00|360.18|358.18|360.28|358.28|360.28|358.28|359.99|357.99|0
1640881630000|2021-12-30 16:27:10|360.18|358.18|360.38|358.38|360.38|358.38|360.18|358.18|0
1640881640000|2021-12-30 16:27:20|360.57|358.57|360.38|358.38|360.57|358.57|360.38|358.38|0
1640881650000|2021-12-30 16:27:30|360.57|358.57|360.57|358.57|360.57|358.57|360.57|358.57|0
1640881660000|2021-12-30 16:27:40|360.38|358.38|360.57|358.57|360.57|358.57|360.38|358.38|0
1640881670000|2021-12-30 16:27:50|360.76|358.76|360.57|358.57|360.76|358.76|360.57|358.57|0
1640881680000|2021-12-30 16:28:00|360.76|358.76|360.76|358.76|360.76|358.76|360.76|358.76|0
1640881700000|2021-12-30 16:28:20|360.57|358.57|360.57|358.57|360.57|358.57|360.57|358.57|0
1640881710000|2021-12-30 16:28:30|360.37|358.37|360.37|358.37|360.37|358.37|360.37|358.37|0
1640881720000|2021-12-30 16:28:40|360.18|358.18|360.18|358.18|360.18|358.18|360.18|358.18|0
1640881730000|2021-12-30 16:28:50|359.99|357.99|359.99|357.99|359.99|357.99|359.99|357.99|0
1640881740000|2021-12-30 16:29:00|360.18|358.18|360.37|358.37|360.37|358.37|360.18|358.18|0
1640881750000|2021-12-30 16:29:10|360.18|358.18|359.99|357.99|360.18|358.18|359.99|357.99|0
1640881760000|2021-12-30 16:29:20|360.18|358.18|359.99|357.99|360.18|358.18|359.99|357.99|0
1640881770000|2021-12-30 16:29:30|360.18|358.18|360.18|358.18|360.18|358.18|360.18|358.18|0
1640881780000|2021-12-30 16:29:40|359.99|357.99|359.8|357.8|359.99|357.99|359.8|357.8|0
1640881800000|2021-12-30 16:30:00|359.99|357.99|359.42|357.42|359.99|357.99|359.42|357.42|0
1640881810000|2021-12-30 16:30:10|359.04|357.04|359.61|357.61|359.61|357.61|359.04|357.04|0
1640881820000|2021-12-30 16:30:20|359.99|357.99|359.99|357.99|359.99|357.99|359.99|357.99|0
1640881830000|2021-12-30 16:30:30|360.37|358.37|360.56|358.56|360.56|358.56|360.37|358.37|0
1640881840000|2021-12-30 16:30:40|360.37|358.37|360.37|358.37|360.37|358.37|360.37|358.37|0
1640881860000|2021-12-30 16:31:00|360.18|358.18|360.37|358.37|360.37|358.37|360.18|358.18|0
1640881870000|2021-12-30 16:31:10|360.18|358.18|360.37|358.37|360.37|358.37|360.18|358.18|0
1640881880000|2021-12-30 16:31:20|360.56|358.56|360.37|358.37|360.56|358.56|360.37|358.37|0
1640881890000|2021-12-30 16:31:30|360.56|358.56|360.18|358.18|360.56|358.56|360.18|358.18|0
1640881910000|2021-12-30 16:31:50|359.99|357.99|360.37|358.37|360.37|358.37|359.99|357.99|0
1640881920000|2021-12-30 16:32:00|360.18|358.18|360.18|358.18|360.18|358.18|360.18|358.18|0
1640881930000|2021-12-30 16:32:10|359.99|357.99|359.99|357.99|359.99|357.99|359.99|357.99|0
1640881940000|2021-12-30 16:32:20|359.8|357.8|359.8|357.8|359.8|357.8|359.8|357.8|0
1640881950000|2021-12-30 16:32:30|359.99|357.99|359.8|357.8|359.99|357.99|359.8|357.8|0
1640881960000|2021-12-30 16:32:40|359.99|357.99|359.8|357.8|359.99|357.99|359.8|357.8|0
1640881970000|2021-12-30 16:32:50|359.99|357.99|359.99|357.99|359.99|357.99|359.99|357.99|0
1640882000000|2021-12-30 16:33:20|360.18|358.18|360.18|358.18|360.18|358.18|360.18|358.18|0
1640882020000|2021-12-30 16:33:40|359.99|357.99|359.99|357.99|359.99|357.99|359.99|357.99|0
1640882030000|2021-12-30 16:33:50|360.18|358.18|359.99|357.99|360.18|358.18|359.99|357.99|0
1640882040000|2021-12-30 16:34:00|359.8|357.8|359.8|357.8|359.8|357.8|359.8|357.8|0
1640882050000|2021-12-30 16:34:10|359.04|357.04|359.42|357.42|359.42|357.42|359.04|357.04|0
1640882060000|2021-12-30 16:34:20|359.23|357.23|359.8|357.8|359.8|357.8|359.23|357.23|0
1640882070000|2021-12-30 16:34:30|359.61|357.61|359.8|357.8|359.8|357.8|359.61|357.61|0
1640882080000|2021-12-30 16:34:40|359.61|357.61|359.42|357.42|359.61|357.61|359.42|357.42|0
1640882090000|2021-12-30 16:34:50|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1640882100000|2021-12-30 16:35:00|359.8|357.8|359.23|357.23|359.8|357.8|359.23|357.23|0
1640882110000|2021-12-30 16:35:10|359.42|357.42|359.23|357.23|359.42|357.42|359.23|357.23|0
1640882120000|2021-12-30 16:35:20|359.42|357.42|359.42|357.42|359.42|357.42|359.42|357.42|0
1640882140000|2021-12-30 16:35:40|359.23|357.23|359.42|357.42|359.42|357.42|359.23|357.23|0
1640882150000|2021-12-30 16:35:50|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1640882160000|2021-12-30 16:36:00|359.8|357.8|359.8|357.8|359.8|357.8|359.42|357.42|0
1640882180000|2021-12-30 16:36:20|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1640882200000|2021-12-30 16:36:40|359.42|357.42|359.8|357.8|359.8|357.8|359.42|357.42|0
1640882210000|2021-12-30 16:36:50|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1640882220000|2021-12-30 16:37:00|359.8|357.8|359.61|357.61|359.8|357.8|359.61|357.61|0
1640882230000|2021-12-30 16:37:10|359.8|357.8|359.8|357.8|359.8|357.8|359.8|357.8|0
1640882240000|2021-12-30 16:37:20|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1640882260000|2021-12-30 16:37:40|359.8|357.8|359.61|357.61|359.99|357.99|359.61|357.61|0
1640882270000|2021-12-30 16:37:50|359.8|357.8|359.8|357.8|359.8|357.8|359.8|357.8|0
1640882280000|2021-12-30 16:38:00|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1640882290000|2021-12-30 16:38:10|359.8|357.8|359.8|357.8|359.8|357.8|359.8|357.8|0
1640882300000|2021-12-30 16:38:20|359.99|357.99|359.8|357.8|359.99|357.99|359.8|357.8|0
1640882310000|2021-12-30 16:38:30|359.99|357.99|359.8|357.8|359.99|357.99|359.8|357.8|0
1640882320000|2021-12-30 16:38:40|359.61|357.61|359.8|357.8|359.8|357.8|359.61|357.61|0
1640882330000|2021-12-30 16:38:50|359.99|357.99|359.99|357.99|359.99|357.99|359.99|357.99|0
1640882340000|2021-12-30 16:39:00|359.8|357.8|359.8|357.8|359.8|357.8|359.6|357.6|0
1640882350000|2021-12-30 16:39:10|359.99|357.99|359.8|357.8|359.99|357.99|359.8|357.8|0
1640882370000|2021-12-30 16:39:30|359.99|357.99|359.8|357.8|359.99|357.99|359.8|357.8|0
1640882380000|2021-12-30 16:39:40|359.99|357.99|359.99|357.99|359.99|357.99|359.99|357.99|0
1640882390000|2021-12-30 16:39:50|360.18|358.18|360.37|358.37|360.37|358.37|360.18|358.18|0
1640882400000|2021-12-30 16:40:00|360.56|358.56|360.37|358.37|360.56|358.56|360.37|358.37|0
1640882410000|2021-12-30 16:40:10|360.18|358.18|360.37|358.37|360.37|358.37|360.18|358.18|0
1640882420000|2021-12-30 16:40:20|360.56|358.56|360.18|358.18|360.56|358.56|360.18|358.18|0
1640882430000|2021-12-30 16:40:30|359.99|357.99|359.99|357.99|359.99|357.99|359.99|357.99|0
1640882450000|2021-12-30 16:40:50|359.89|357.89|359.99|357.99|359.99|357.99|359.89|357.89|0
1640882460000|2021-12-30 16:41:00|359.79|357.79|359.99|357.99|359.99|357.99|359.79|357.79|0
1640882480000|2021-12-30 16:41:20|359.98|357.98|359.79|357.79|359.98|357.98|359.79|357.79|0
1640882500000|2021-12-30 16:41:40|359.98|357.98|360.18|358.18|360.18|358.18|359.98|357.98|0
1640882510000|2021-12-30 16:41:50|359.98|357.98|359.98|357.98|359.98|357.98|359.98|357.98|0
1640882520000|2021-12-30 16:42:00|359.79|357.79|359.98|357.98|359.98|357.98|359.79|357.79|0
1640882530000|2021-12-30 16:42:10|359.79|357.79|359.79|357.79|359.79|357.79|359.79|357.79|0
1640882540000|2021-12-30 16:42:20|359.89|357.89|359.79|357.79|359.89|357.89|359.79|357.79|0
1640882550000|2021-12-30 16:42:30|359.6|357.6|359.6|357.6|359.6|357.6|359.6|357.6|0
1640882560000|2021-12-30 16:42:40|359.41|357.41|359.41|357.41|359.41|357.41|359.41|357.41|0
1640882570000|2021-12-30 16:42:50|359.22|357.22|359.03|357.03|359.22|357.22|359.03|357.03|0
1640882580000|2021-12-30 16:43:00|358.84|356.84|358.46|356.46|358.84|356.84|358.27|356.27|0
1640882590000|2021-12-30 16:43:10|358.27|356.27|358.27|356.27|358.46|356.46|358.27|356.27|0
1640882600000|2021-12-30 16:43:20|358.17|356.17|358.27|356.27|358.27|356.27|358.17|356.17|0
1640882610000|2021-12-30 16:43:30|358.17|356.17|358.84|356.84|358.84|356.84|358.17|356.17|0
1640882620000|2021-12-30 16:43:40|359.03|357.03|359.41|357.41|359.41|357.41|359.03|357.03|0
1640882630000|2021-12-30 16:43:50|359.03|357.03|359.22|357.22|359.22|357.22|359.03|357.03|0
1640882640000|2021-12-30 16:44:00|359.03|357.03|358.84|356.84|359.03|357.03|358.84|356.84|0
1640882650000|2021-12-30 16:44:10|359.03|357.03|359.03|357.03|359.22|357.22|359.03|357.03|0
1640882660000|2021-12-30 16:44:20|359.22|357.22|358.93|356.93|359.22|357.22|358.93|356.93|0
1640882670000|2021-12-30 16:44:30|359.03|357.03|358.65|356.65|359.03|357.03|358.65|356.65|0
1640882680000|2021-12-30 16:44:40|358.27|356.27|358.46|356.46|358.46|356.46|358.27|356.27|0
1640882690000|2021-12-30 16:44:50|358.65|356.65|358.65|356.65|358.65|356.65|358.65|356.65|0
1640882700000|2021-12-30 16:45:00|358.84|356.84|358.65|356.65|358.84|356.84|358.65|356.65|0
1640882710000|2021-12-30 16:45:10|358.46|356.46|358.46|356.46|358.46|356.46|358.46|356.46|0
1640882720000|2021-12-30 16:45:20|358.65|356.65|358.65|356.65|358.65|356.65|358.65|356.65|0
1640882730000|2021-12-30 16:45:30|358.27|356.27|358.46|356.46|358.46|356.46|358.27|356.27|0
1640882740000|2021-12-30 16:45:40|358.27|356.27|358.08|356.08|358.27|356.27|358.08|356.08|0
1640882760000|2021-12-30 16:46:00|357.89|355.89|358.08|356.08|358.08|356.08|357.89|355.89|0
1640882770000|2021-12-30 16:46:10|358.27|356.27|358.08|356.08|358.27|356.27|358.08|356.08|0
1640882780000|2021-12-30 16:46:20|358.27|356.27|358.27|356.27|358.27|356.27|358.08|356.08|0
1640882790000|2021-12-30 16:46:30|358.08|356.08|358.27|356.27|358.27|356.27|358.08|356.08|0
1640882800000|2021-12-30 16:46:40|358.46|356.46|358.46|356.46|358.46|356.46|358.46|356.46|0
1640882820000|2021-12-30 16:47:00|358.27|356.27|358.65|356.65|358.65|356.65|358.27|356.27|0
1640882830000|2021-12-30 16:47:10|358.46|356.46|358.46|356.46|358.46|356.46|358.46|356.46|0
1640882840000|2021-12-30 16:47:20|358.27|356.27|358.27|356.27|358.46|356.46|358.27|356.27|0
1640882850000|2021-12-30 16:47:30|358.17|356.17|358.08|356.08|358.27|356.27|358.08|356.08|0
1640882860000|2021-12-30 16:47:40|357.98|355.98|357.98|355.98|357.98|355.98|357.98|355.98|0
1640882870000|2021-12-30 16:47:50|358.08|356.08|357.88|355.88|358.08|356.08|357.88|355.88|0
1640882880000|2021-12-30 16:48:00|358.08|356.08|358.08|356.08|358.08|356.08|358.08|356.08|0
1640882890000|2021-12-30 16:48:10|358.46|356.46|358.46|356.46|358.65|356.65|358.46|356.46|0
1640882910000|2021-12-30 16:48:30|358.27|356.27|358.27|356.27|358.27|356.27|358.27|356.27|0
1640882920000|2021-12-30 16:48:40|358.36|356.36|358.46|356.46|358.46|356.46|358.36|356.36|0
1640882930000|2021-12-30 16:48:50|358.26|356.26|358.46|356.46|358.46|356.46|358.26|356.26|0
1640882940000|2021-12-30 16:49:00|358.26|356.26|358.46|356.46|358.46|356.46|358.26|356.26|0
1640882950000|2021-12-30 16:49:10|358.65|356.65|358.65|356.65|358.84|356.84|358.65|356.65|0
1640882970000|2021-12-30 16:49:30|358.45|356.45|358.45|356.45|358.45|356.45|358.45|356.45|0
1640882980000|2021-12-30 16:49:40|358.65|356.65|358.65|356.65|358.65|356.65|358.45|356.45|0
1640882990000|2021-12-30 16:49:50|358.45|356.45|358.45|356.45|358.65|356.65|358.45|356.45|0
1640883000000|2021-12-30 16:50:00|358.65|356.65|358.45|356.45|358.65|356.65|358.45|356.45|0
1640883010000|2021-12-30 16:50:10|358.26|356.26|358.26|356.26|358.26|356.26|358.26|356.26|0
1640883020000|2021-12-30 16:50:20|358.45|356.45|358.45|356.45|358.45|356.45|358.45|356.45|0
1640883030000|2021-12-30 16:50:30|358.26|356.26|358.26|356.26|358.26|356.26|358.26|356.26|0
1640883040000|2021-12-30 16:50:40|358.07|356.07|358.07|356.07|358.07|356.07|358.07|356.07|0
1640883060000|2021-12-30 16:51:00|358.26|356.26|358.55|356.55|358.55|356.55|358.26|356.26|0
1640883070000|2021-12-30 16:51:10|358.45|356.45|358.64|356.64|358.64|356.64|358.45|356.45|0
1640883080000|2021-12-30 16:51:20|358.45|356.45|358.26|356.26|358.45|356.45|358.26|356.26|0
1640883090000|2021-12-30 16:51:30|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1640883110000|2021-12-30 16:51:50|358.45|356.45|358.45|356.45|358.45|356.45|358.45|356.45|0
1640883120000|2021-12-30 16:52:00|358.64|356.64|358.45|356.45|358.64|356.64|358.45|356.45|0
1640883130000|2021-12-30 16:52:10|358.26|356.26|358.45|356.45|358.45|356.45|358.26|356.26|0
1640883140000|2021-12-30 16:52:20|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1640883150000|2021-12-30 16:52:30|358.45|356.45|358.45|356.45|358.45|356.45|358.45|356.45|0
1640883160000|2021-12-30 16:52:40|358.64|356.64|358.83|356.83|358.83|356.83|358.45|356.45|0
1640883170000|2021-12-30 16:52:50|358.64|356.64|358.83|356.83|358.83|356.83|358.64|356.64|0
1640883180000|2021-12-30 16:53:00|358.64|356.64|358.83|356.83|358.83|356.83|358.64|356.64|0
1640883210000|2021-12-30 16:53:30|359.02|357.02|359.02|357.02|359.02|357.02|359.02|357.02|0
1640883220000|2021-12-30 16:53:40|358.83|356.83|359.02|357.02|359.02|357.02|358.83|356.83|0
1640883230000|2021-12-30 16:53:50|358.83|356.83|358.83|356.83|358.83|356.83|358.83|356.83|0
1640883250000|2021-12-30 16:54:10|358.73|356.73|358.83|356.83|358.83|356.83|358.73|356.73|0
1640883260000|2021-12-30 16:54:20|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1640883280000|2021-12-30 16:54:40|358.45|356.45|358.45|356.45|358.64|356.64|358.45|356.45|0
1640883320000|2021-12-30 16:55:20|358.26|356.26|358.26|356.26|358.26|356.26|358.26|356.26|0
1640883340000|2021-12-30 16:55:40|358.45|356.45|358.64|356.64|358.64|356.64|358.45|356.45|0
1640883360000|2021-12-30 16:56:00|358.83|356.83|358.45|356.45|358.83|356.83|358.45|356.45|0
1640883370000|2021-12-30 16:56:10|358.64|356.64|358.45|356.45|358.64|356.64|358.45|356.45|0
1640883380000|2021-12-30 16:56:20|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1640883390000|2021-12-30 16:56:30|358.45|356.45|358.45|356.45|358.45|356.45|358.45|356.45|0
1640883400000|2021-12-30 16:56:40|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1640883410000|2021-12-30 16:56:50|358.83|356.83|358.83|356.83|358.83|356.83|358.64|356.64|0
1640883420000|2021-12-30 16:57:00|358.64|356.64|358.83|356.83|358.83|356.83|358.64|356.64|0
1640883430000|2021-12-30 16:57:10|359.02|357.02|359.02|357.02|359.02|357.02|359.02|357.02|0
1640883440000|2021-12-30 16:57:20|358.83|356.83|358.83|356.83|358.83|356.83|358.83|356.83|0
1640883450000|2021-12-30 16:57:30|359.02|357.02|359.02|357.02|359.02|357.02|359.02|357.02|0
1640883460000|2021-12-30 16:57:40|359.21|357.21|359.02|357.02|359.21|357.21|359.02|357.02|0
1640883480000|2021-12-30 16:58:00|359.11|357.11|359.11|357.11|359.11|357.11|359.11|357.11|0
1640883490000|2021-12-30 16:58:10|359.02|357.02|359.21|357.21|359.21|357.21|359.02|357.02|0
1640883510000|2021-12-30 16:58:30|359.4|357.4|359.21|357.21|359.4|357.4|359.21|357.21|0
1640883530000|2021-12-30 16:58:50|359.4|357.4|359.4|357.4|359.4|357.4|359.4|357.4|0
1640883550000|2021-12-30 16:59:10|359.21|357.21|359.21|357.21|359.21|357.21|359.21|357.21|0
1640883560000|2021-12-30 16:59:20|359.02|357.02|359.21|357.21|359.21|357.21|359.02|357.02|0
1640883590000|2021-12-30 16:59:50|359.4|357.4|359.4|357.4|359.4|357.4|359.4|357.4|0
1640883610000|2021-12-30 17:00:10|359.59|357.59|359.78|357.78|359.78|357.78|359.59|357.59|0
1640883620000|2021-12-30 17:00:20|359.59|357.59|359.59|357.59|359.59|357.59|359.59|357.59|0
1640883630000|2021-12-30 17:00:30|359.78|357.78|359.97|357.97|359.97|357.97|359.78|357.78|0
1640883640000|2021-12-30 17:00:40|359.78|357.78|359.97|357.97|359.97|357.97|359.78|357.78|0
1640883650000|2021-12-30 17:00:50|359.78|357.78|359.97|357.97|359.97|357.97|359.78|357.78|0
1640883660000|2021-12-30 17:01:00|359.78|357.78|359.97|357.97|359.97|357.97|359.78|357.78|0
1640883690000|2021-12-30 17:01:30|360.16|358.16|360.35|358.35|360.35|358.35|360.16|358.16|0
1640883700000|2021-12-30 17:01:40|360.54|358.54|360.54|358.54|360.54|358.54|360.54|358.54|0
1640883710000|2021-12-30 17:01:50|360.74|358.74|360.54|358.54|360.74|358.74|360.54|358.54|0
1640883720000|2021-12-30 17:02:00|360.35|358.35|360.54|358.54|360.54|358.54|360.35|358.35|0
1640883730000|2021-12-30 17:02:10|360.35|358.35|360.16|358.16|360.35|358.35|360.16|358.16|0
1640883740000|2021-12-30 17:02:20|359.97|357.97|359.97|357.97|359.97|357.97|359.97|357.97|0
1640883750000|2021-12-30 17:02:30|360.16|358.16|360.16|358.16|360.16|358.16|359.97|357.97|0
1640883760000|2021-12-30 17:02:40|359.97|357.97|360.16|358.16|360.16|358.16|359.97|357.97|0
1640883770000|2021-12-30 17:02:50|360.25|358.25|360.16|358.16|360.25|358.25|360.16|358.16|0
1640883780000|2021-12-30 17:03:00|360.35|358.35|360.35|358.35|360.35|358.35|360.35|358.35|0
1640883790000|2021-12-30 17:03:10|360.16|358.16|360.16|358.16|360.35|358.35|360.16|358.16|0
1640883820000|2021-12-30 17:03:40|360.25|358.25|360.16|358.16|360.25|358.25|360.16|358.16|0
1640883850000|2021-12-30 17:04:10|360.54|358.54|360.54|358.54|360.54|358.54|360.35|358.35|0
1640883860000|2021-12-30 17:04:20|360.35|358.35|360.35|358.35|360.35|358.35|360.25|358.25|0
1640883890000|2021-12-30 17:04:50|360.54|358.54|360.54|358.54|360.54|358.54|360.54|358.54|0
1640883900000|2021-12-30 17:05:00|360.35|358.35|360.16|358.16|360.35|358.35|360.16|358.16|0
1640883910000|2021-12-30 17:05:10|360.35|358.35|360.16|358.16|360.35|358.35|360.16|358.16|0
1640883920000|2021-12-30 17:05:20|360.35|358.35|360.16|358.16|360.35|358.35|360.16|358.16|0
1640883930000|2021-12-30 17:05:30|360.35|358.35|360.16|358.16|360.35|358.35|360.16|358.16|0
1640883940000|2021-12-30 17:05:40|360.35|358.35|360.16|358.16|360.35|358.35|360.16|358.16|0
1640883950000|2021-12-30 17:05:50|360.35|358.35|360.35|358.35|360.35|358.35|360.35|358.35|0
1640883960000|2021-12-30 17:06:00|360.16|358.16|360.35|358.35|360.35|358.35|360.16|358.16|0
1640883970000|2021-12-30 17:06:10|360.54|358.54|360.54|358.54|360.54|358.54|360.54|358.54|0
1640883980000|2021-12-30 17:06:20|360.35|358.35|360.35|358.35|360.35|358.35|360.35|358.35|0
1640884000000|2021-12-30 17:06:40|360.16|358.16|360.16|358.16|360.16|358.16|360.16|358.16|0
1640884010000|2021-12-30 17:06:50|359.97|357.97|360.06|358.06|360.06|358.06|359.97|357.97|0
1640884020000|2021-12-30 17:07:00|360.16|358.16|359.78|357.78|360.16|358.16|359.78|357.78|0
1640884030000|2021-12-30 17:07:10|359.59|357.59|359.59|357.59|359.59|357.59|359.59|357.59|0
1640884080000|2021-12-30 17:08:00|359.78|357.78|359.78|357.78|359.78|357.78|359.78|357.78|0
1640884090000|2021-12-30 17:08:10|359.59|357.59|359.59|357.59|359.78|357.78|359.59|357.59|0
1640884100000|2021-12-30 17:08:20|359.78|357.78|359.78|357.78|359.78|357.78|359.78|357.78|0
1640884110000|2021-12-30 17:08:30|359.59|357.59|359.59|357.59|359.59|357.59|359.59|357.59|0
1640884120000|2021-12-30 17:08:40|359.78|357.78|359.68|357.68|359.78|357.78|359.68|357.68|0
1640884130000|2021-12-30 17:08:50|359.59|357.59|359.59|357.59|359.59|357.59|359.59|357.59|0
1640884160000|2021-12-30 17:09:20|359.4|357.4|359.2|357.2|359.4|357.4|359.2|357.2|0
1640884170000|2021-12-30 17:09:30|359.01|357.01|359.2|357.2|359.2|357.2|359.01|357.01|0
1640884180000|2021-12-30 17:09:40|359.01|357.01|359.2|357.2|359.2|357.2|359.01|357.01|0
1640884190000|2021-12-30 17:09:50|359.01|357.01|359.2|357.2|359.2|357.2|359.01|357.01|0
1640884210000|2021-12-30 17:10:10|359.01|357.01|359.01|357.01|359.01|357.01|359.01|357.01|0
1640884220000|2021-12-30 17:10:20|359.2|357.2|359.2|357.2|359.39|357.39|359.2|357.2|0
1640884230000|2021-12-30 17:10:30|359.01|357.01|359.01|357.01|359.01|357.01|359.01|357.01|0
1640884240000|2021-12-30 17:10:40|358.82|356.82|358.82|356.82|358.82|356.82|358.82|356.82|0
1640884270000|2021-12-30 17:11:10|358.63|356.63|358.63|356.63|358.63|356.63|358.63|356.63|0
1640884280000|2021-12-30 17:11:20|358.82|356.82|358.82|356.82|358.82|356.82|358.82|356.82|0
1640884290000|2021-12-30 17:11:30|358.63|356.63|358.82|356.82|358.82|356.82|358.63|356.63|0
1640884300000|2021-12-30 17:11:40|358.63|356.63|358.63|356.63|358.82|356.82|358.63|356.63|0
1640884310000|2021-12-30 17:11:50|358.82|356.82|358.63|356.63|358.82|356.82|358.63|356.63|0
1640884320000|2021-12-30 17:12:00|358.82|356.82|358.82|356.82|358.82|356.82|358.82|356.82|0
1640884340000|2021-12-30 17:12:20|358.63|356.63|358.63|356.63|358.82|356.82|358.63|356.63|0
1640884390000|2021-12-30 17:13:10|358.44|356.44|358.44|356.44|358.44|356.44|358.44|356.44|0
1640884400000|2021-12-30 17:13:20|358.06|356.06|358.06|356.06|358.06|356.06|357.68|355.68|0
1640884410000|2021-12-30 17:13:30|358.25|356.25|358.25|356.25|358.25|356.25|358.25|356.25|0
1640884420000|2021-12-30 17:13:40|358.06|356.06|358.06|356.06|358.06|356.06|358.06|356.06|0
1640884440000|2021-12-30 17:14:00|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1640884460000|2021-12-30 17:14:20|358.06|356.06|357.87|355.87|358.06|356.06|357.87|355.87|0
1640884470000|2021-12-30 17:14:30|358.06|356.06|358.06|356.06|358.06|356.06|357.87|355.87|0
1640884490000|2021-12-30 17:14:50|358.25|356.25|358.25|356.25|358.25|356.25|358.25|356.25|0
1640884500000|2021-12-30 17:15:00|358.06|356.06|358.25|356.25|358.25|356.25|358.06|356.06|0
1640884540000|2021-12-30 17:15:40|358.06|356.06|358.06|356.06|358.06|356.06|358.06|356.06|0
1640884580000|2021-12-30 17:16:20|357.87|355.87|358.06|356.06|358.06|356.06|357.87|355.87|0
1640884590000|2021-12-30 17:16:30|357.87|355.87|358.06|356.06|358.06|356.06|357.87|355.87|0
1640884600000|2021-12-30 17:16:40|358.25|356.25|358.06|356.06|358.25|356.25|358.06|356.06|0
1640884620000|2021-12-30 17:17:00|357.87|355.87|358.06|356.06|358.06|356.06|357.87|355.87|0
1640884630000|2021-12-30 17:17:10|357.87|355.87|358.06|356.06|358.06|356.06|357.87|355.87|0
1640884640000|2021-12-30 17:17:20|357.87|355.87|358.06|356.06|358.06|356.06|357.87|355.87|0
1640884670000|2021-12-30 17:17:50|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1640884680000|2021-12-30 17:18:00|357.68|355.68|356.91|354.91|357.68|355.68|356.91|354.91|0
1640884690000|2021-12-30 17:18:10|357.11|355.11|357.3|355.3|357.3|355.3|357.11|355.11|0
1640884700000|2021-12-30 17:18:20|357.1|355.1|357.3|355.3|357.3|355.3|357.1|355.1|0
1640884710000|2021-12-30 17:18:30|357.1|355.1|357.1|355.1|357.3|355.3|357.1|355.1|0
1640884720000|2021-12-30 17:18:40|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640884730000|2021-12-30 17:18:50|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640884740000|2021-12-30 17:19:00|357.1|355.1|357.2|355.2|357.29|355.29|357.1|355.1|0
1640884750000|2021-12-30 17:19:10|356.72|354.72|356.72|354.72|356.91|354.91|356.53|354.53|0
1640884760000|2021-12-30 17:19:20|356.53|354.53|356.91|354.91|356.91|354.91|356.53|354.53|0
1640884770000|2021-12-30 17:19:30|356.72|354.72|356.91|354.91|356.91|354.91|356.72|354.72|0
1640884780000|2021-12-30 17:19:40|356.72|354.72|356.72|354.72|356.91|354.91|356.72|354.72|0
1640884790000|2021-12-30 17:19:50|356.53|354.53|356.72|354.72|356.72|354.72|356.53|354.53|0
1640884800000|2021-12-30 17:20:00|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1640884820000|2021-12-30 17:20:20|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1640884830000|2021-12-30 17:20:30|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1640884840000|2021-12-30 17:20:40|356.72|354.72|356.53|354.53|356.72|354.72|356.53|354.53|0
1640884850000|2021-12-30 17:20:50|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|0
1640884860000|2021-12-30 17:21:00|356.15|354.15|356.24|354.24|356.34|354.34|356.15|354.15|0
1640884870000|2021-12-30 17:21:10|356.15|354.15|356.34|354.34|356.34|354.34|356.15|354.15|0
1640884880000|2021-12-30 17:21:20|356.53|354.53|356.34|354.34|356.53|354.53|356.15|354.15|0
1640884890000|2021-12-30 17:21:30|356.53|354.53|356.53|354.53|356.72|354.72|356.53|354.53|0
1640884900000|2021-12-30 17:21:40|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1640884910000|2021-12-30 17:21:50|356.91|354.91|356.72|354.72|356.91|354.91|356.72|354.72|0
1640884920000|2021-12-30 17:22:00|356.53|354.53|356.91|354.91|356.91|354.91|356.53|354.53|0
1640884930000|2021-12-30 17:22:10|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1640884940000|2021-12-30 17:22:20|356.53|354.53|356.72|354.72|356.72|354.72|356.53|354.53|0
1640884950000|2021-12-30 17:22:30|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640884970000|2021-12-30 17:22:50|356.72|354.72|356.72|354.72|356.72|354.72|356.62|354.62|0
1640884980000|2021-12-30 17:23:00|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1640884990000|2021-12-30 17:23:10|356.43|354.43|356.53|354.53|356.53|354.53|356.43|354.43|0
1640885000000|2021-12-30 17:23:20|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|0
1640885010000|2021-12-30 17:23:30|356.53|354.53|356.34|354.34|356.53|354.53|356.34|354.34|0
1640885020000|2021-12-30 17:23:40|356.15|354.15|356.34|354.34|356.34|354.34|356.15|354.15|0
1640885040000|2021-12-30 17:24:00|356.15|354.15|356.34|354.34|356.34|354.34|356.15|354.15|0
1640885050000|2021-12-30 17:24:10|356.53|354.53|356.15|354.15|356.53|354.53|356.15|354.15|0
1640885060000|2021-12-30 17:24:20|356.34|354.34|356.34|354.34|356.34|354.34|356.15|354.15|0
1640885070000|2021-12-30 17:24:30|356.24|354.24|356.24|354.24|356.24|354.24|356.24|354.24|0
1640885080000|2021-12-30 17:24:40|356.15|354.15|356.15|354.15|356.34|354.34|356.15|354.15|0
1640885100000|2021-12-30 17:25:00|356.34|354.34|356.53|354.53|356.53|354.53|356.34|354.34|0
1640885120000|2021-12-30 17:25:20|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|0
1640885140000|2021-12-30 17:25:40|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|0
1640885150000|2021-12-30 17:25:50|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|0
1640885160000|2021-12-30 17:26:00|356.24|354.24|356.15|354.15|356.24|354.24|356.15|354.15|0
1640885170000|2021-12-30 17:26:10|355.96|353.96|356.15|354.15|356.15|354.15|355.96|353.96|0
1640885180000|2021-12-30 17:26:20|356.34|354.34|356.53|354.53|356.53|354.53|356.34|354.34|0
1640885200000|2021-12-30 17:26:40|356.72|354.72|356.53|354.53|356.72|354.72|356.53|354.53|0
1640885210000|2021-12-30 17:26:50|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1640885220000|2021-12-30 17:27:00|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640885230000|2021-12-30 17:27:10|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640885240000|2021-12-30 17:27:20|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640885250000|2021-12-30 17:27:30|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640885260000|2021-12-30 17:27:40|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1640885300000|2021-12-30 17:28:20|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1640885310000|2021-12-30 17:28:30|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640885330000|2021-12-30 17:28:50|357.48|355.48|357.29|355.29|357.48|355.48|357.29|355.29|0
1640885340000|2021-12-30 17:29:00|357.48|355.48|357.29|355.29|357.48|355.48|357.29|355.29|0
1640885360000|2021-12-30 17:29:20|357.48|355.48|357.48|355.48|357.48|355.48|357.48|355.48|0
1640885370000|2021-12-30 17:29:30|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1640885390000|2021-12-30 17:29:50|357.86|355.86|357.67|355.67|357.86|355.86|357.67|355.67|0
1640885400000|2021-12-30 17:30:00|357.86|355.86|357.67|355.67|357.86|355.86|357.67|355.67|0
1640885410000|2021-12-30 17:30:10|357.57|355.57|357.48|355.48|357.57|355.57|357.48|355.48|0
1640885430000|2021-12-30 17:30:30|357.29|355.29|357.29|355.29|357.48|355.48|357.29|355.29|0
1640885440000|2021-12-30 17:30:40|357.48|355.48|357.29|355.29|357.48|355.48|357.29|355.29|0
1640885450000|2021-12-30 17:30:50|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640885480000|2021-12-30 17:31:20|357.48|355.48|357.48|355.48|357.48|355.48|357.48|355.48|0
1640885490000|2021-12-30 17:31:30|357.29|355.29|357.38|355.38|357.38|355.38|357.29|355.29|0
1640885500000|2021-12-30 17:31:40|357.48|355.48|357.48|355.48|357.48|355.48|357.48|355.48|0
1640885550000|2021-12-30 17:32:30|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1640885570000|2021-12-30 17:32:50|357.48|355.48|357.1|355.1|357.48|355.48|357.1|355.1|0
1640885580000|2021-12-30 17:33:00|357.29|355.29|357.29|355.29|357.48|355.48|357.29|355.29|0
1640885600000|2021-12-30 17:33:20|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640885610000|2021-12-30 17:33:30|357.48|355.48|357.48|355.48|357.48|355.48|357.48|355.48|0
1640885620000|2021-12-30 17:33:40|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1640885630000|2021-12-30 17:33:50|357.48|355.48|357.29|355.29|357.48|355.48|357.29|355.29|0
1640885650000|2021-12-30 17:34:10|357.1|355.1|357.09|355.09|357.1|355.1|357.09|355.09|0
1640885660000|2021-12-30 17:34:20|356.9|354.9|356.71|354.71|356.9|354.9|356.71|354.71|0
1640885690000|2021-12-30 17:34:50|356.9|354.9|356.9|354.9|356.9|354.9|356.9|354.9|0
1640885700000|2021-12-30 17:35:00|356.71|354.71|356.9|354.9|356.9|354.9|356.71|354.71|0
1640885710000|2021-12-30 17:35:10|357.09|355.09|356.9|354.9|357.09|355.09|356.9|354.9|0
1640885720000|2021-12-30 17:35:20|357.09|355.09|356.9|354.9|357.09|355.09|356.9|354.9|0
1640885730000|2021-12-30 17:35:30|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|0
1640885740000|2021-12-30 17:35:40|357.28|355.28|357.09|355.09|357.28|355.28|357.09|355.09|0
1640885750000|2021-12-30 17:35:50|357.28|355.28|357.09|355.09|357.28|355.28|357.09|355.09|0
1640885760000|2021-12-30 17:36:00|357.28|355.28|357.09|355.09|357.28|355.28|357.09|355.09|0
1640885770000|2021-12-30 17:36:10|356.9|354.9|356.9|354.9|356.9|354.9|356.9|354.9|0
1640885790000|2021-12-30 17:36:30|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|0
1640885810000|2021-12-30 17:36:50|357.28|355.28|357.28|355.28|357.28|355.28|357.09|355.09|0
1640885840000|2021-12-30 17:37:20|357.09|355.09|357.28|355.28|357.28|355.28|357.09|355.09|0
1640885860000|2021-12-30 17:37:40|357.47|355.47|357.28|355.28|357.47|355.47|357.28|355.28|0
1640885870000|2021-12-30 17:37:50|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1640885880000|2021-12-30 17:38:00|357.66|355.66|357.66|355.66|357.66|355.66|357.66|355.66|0
1640885890000|2021-12-30 17:38:10|357.85|355.85|357.85|355.85|357.85|355.85|357.85|355.85|0
1640885900000|2021-12-30 17:38:20|357.66|355.66|357.47|355.47|357.66|355.66|357.47|355.47|0
1640885910000|2021-12-30 17:38:30|357.66|355.66|357.66|355.66|357.66|355.66|357.66|355.66|0
1640885920000|2021-12-30 17:38:40|357.85|355.85|357.66|355.66|357.85|355.85|357.66|355.66|0
1640885930000|2021-12-30 17:38:50|357.85|355.85|357.66|355.66|357.85|355.85|357.66|355.66|0
1640885940000|2021-12-30 17:39:00|357.47|355.47|357.47|355.47|357.66|355.66|357.47|355.47|0
1640885950000|2021-12-30 17:39:10|357.66|355.66|357.66|355.66|357.66|355.66|357.66|355.66|0
1640886010000|2021-12-30 17:40:10|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1640886020000|2021-12-30 17:40:20|357.66|355.66|357.66|355.66|357.66|355.66|357.66|355.66|0
1640886030000|2021-12-30 17:40:30|357.47|355.47|357.66|355.66|357.66|355.66|357.47|355.47|0
1640886040000|2021-12-30 17:40:40|357.47|355.47|357.28|355.28|357.47|355.47|357.28|355.28|0
1640886050000|2021-12-30 17:40:50|357.47|355.47|357.66|355.66|357.66|355.66|357.47|355.47|0
1640886060000|2021-12-30 17:41:00|357.85|355.85|357.66|355.66|357.85|355.85|357.66|355.66|0
1640886080000|2021-12-30 17:41:20|357.85|355.85|357.85|355.85|357.85|355.85|357.85|355.85|0
1640886090000|2021-12-30 17:41:30|357.66|355.66|357.85|355.85|357.85|355.85|357.66|355.66|0
1640886100000|2021-12-30 17:41:40|357.66|355.66|358.04|356.04|358.04|356.04|357.66|355.66|0
1640886110000|2021-12-30 17:41:50|358.23|356.23|358.23|356.23|358.23|356.23|358.23|356.23|0
1640886120000|2021-12-30 17:42:00|358.04|356.04|358.04|356.04|358.04|356.04|358.04|356.04|0
1640886130000|2021-12-30 17:42:10|358.23|356.23|358.42|356.42|358.42|356.42|358.23|356.23|0
1640886150000|2021-12-30 17:42:30|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640886170000|2021-12-30 17:42:50|358.42|356.42|358.42|356.42|358.42|356.42|358.42|356.42|0
1640886180000|2021-12-30 17:43:00|358.23|356.23|358.23|356.23|358.23|356.23|358.23|356.23|0
1640886190000|2021-12-30 17:43:10|358.42|356.42|358.23|356.23|358.42|356.42|358.23|356.23|0
1640886200000|2021-12-30 17:43:20|358.32|356.32|358.42|356.42|358.42|356.42|358.32|356.32|0
1640886210000|2021-12-30 17:43:30|358.23|356.23|358.23|356.23|358.23|356.23|358.23|356.23|0
1640886220000|2021-12-30 17:43:40|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640886230000|2021-12-30 17:43:50|358.8|356.8|358.8|356.8|358.8|356.8|358.8|356.8|0
1640886280000|2021-12-30 17:44:40|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886300000|2021-12-30 17:45:00|358.8|356.8|358.8|356.8|358.8|356.8|358.8|356.8|0
1640886310000|2021-12-30 17:45:10|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886320000|2021-12-30 17:45:20|358.8|356.8|358.8|356.8|358.8|356.8|358.8|356.8|0
1640886350000|2021-12-30 17:45:50|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886380000|2021-12-30 17:46:20|359.18|357.18|358.99|356.99|359.18|357.18|358.99|356.99|0
1640886420000|2021-12-30 17:47:00|358.8|356.8|358.99|356.99|358.99|356.99|358.8|356.8|0
1640886450000|2021-12-30 17:47:30|358.8|356.8|358.8|356.8|358.8|356.8|358.8|356.8|0
1640886460000|2021-12-30 17:47:40|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886470000|2021-12-30 17:47:50|358.8|356.8|358.99|356.99|358.99|356.99|358.8|356.8|0
1640886480000|2021-12-30 17:48:00|359.18|357.18|359.37|357.37|359.37|357.37|359.18|357.18|0
1640886490000|2021-12-30 17:48:10|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1640886510000|2021-12-30 17:48:30|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886530000|2021-12-30 17:48:50|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1640886540000|2021-12-30 17:49:00|359.27|357.27|359.18|357.18|359.27|357.27|359.18|357.18|0
1640886550000|2021-12-30 17:49:10|359.37|357.37|359.37|357.37|359.37|357.37|359.37|357.37|0
1640886560000|2021-12-30 17:49:20|359.56|357.56|359.37|357.37|359.56|357.56|359.37|357.37|0
1640886590000|2021-12-30 17:49:50|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1640886600000|2021-12-30 17:50:00|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886620000|2021-12-30 17:50:20|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1640886630000|2021-12-30 17:50:30|358.99|356.99|359.18|357.18|359.18|357.18|358.99|356.99|0
1640886640000|2021-12-30 17:50:40|358.99|356.99|359.18|357.18|359.18|357.18|358.99|356.99|0
1640886660000|2021-12-30 17:51:00|359.37|357.37|359.18|357.18|359.37|357.37|359.18|357.18|0
1640886680000|2021-12-30 17:51:20|358.99|356.99|359.18|357.18|359.18|357.18|358.99|356.99|0
1640886690000|2021-12-30 17:51:30|358.99|356.99|359.18|357.18|359.18|357.18|358.99|356.99|0
1640886700000|2021-12-30 17:51:40|358.99|356.99|358.8|356.8|358.99|356.99|358.8|356.8|0
1640886710000|2021-12-30 17:51:50|358.61|356.61|358.8|356.8|358.8|356.8|358.61|356.61|0
1640886720000|2021-12-30 17:52:00|359.18|357.18|358.99|356.99|359.18|357.18|358.99|356.99|0
1640886740000|2021-12-30 17:52:20|359.08|357.08|359.08|357.08|359.08|357.08|359.08|357.08|0
1640886750000|2021-12-30 17:52:30|359.18|357.18|358.99|356.99|359.18|357.18|358.99|356.99|0
1640886760000|2021-12-30 17:52:40|359.18|357.18|358.99|356.99|359.18|357.18|358.99|356.99|0
1640886780000|2021-12-30 17:53:00|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1640886790000|2021-12-30 17:53:10|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886800000|2021-12-30 17:53:20|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1640886820000|2021-12-30 17:53:40|358.99|356.99|359.18|357.18|359.18|357.18|358.99|356.99|0
1640886830000|2021-12-30 17:53:50|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886840000|2021-12-30 17:54:00|359.18|357.18|359.37|357.37|359.37|357.37|359.18|357.18|0
1640886860000|2021-12-30 17:54:20|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1640886870000|2021-12-30 17:54:30|359.08|357.08|358.8|356.8|359.08|357.08|358.8|356.8|0
1640886890000|2021-12-30 17:54:50|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|0
1640886900000|2021-12-30 17:55:00|358.8|356.8|358.8|356.8|358.99|356.99|358.8|356.8|0
1640886910000|2021-12-30 17:55:10|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886930000|2021-12-30 17:55:30|359.18|357.18|359.18|357.18|359.37|357.37|359.18|357.18|0
1640886940000|2021-12-30 17:55:40|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|0
1640886950000|2021-12-30 17:55:50|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1640886970000|2021-12-30 17:56:10|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640886980000|2021-12-30 17:56:20|359.18|357.18|359.18|357.18|359.18|357.18|358.98|356.98|0
1640887020000|2021-12-30 17:57:00|359.37|357.37|359.18|357.18|359.37|357.37|359.18|357.18|0
1640887030000|2021-12-30 17:57:10|359.27|357.27|359.37|357.37|359.37|357.37|359.27|357.27|0
1640887070000|2021-12-30 17:57:50|359.56|357.56|359.56|357.56|359.56|357.56|359.56|357.56|0
1640887090000|2021-12-30 17:58:10|359.75|357.75|359.75|357.75|359.75|357.75|359.75|357.75|0
1640887100000|2021-12-30 17:58:20|359.56|357.56|359.56|357.56|359.56|357.56|359.56|357.56|0
1640887110000|2021-12-30 17:58:30|359.36|357.36|359.75|357.75|359.75|357.75|359.36|357.36|0
1640887120000|2021-12-30 17:58:40|359.94|357.94|359.94|357.94|359.94|357.94|359.94|357.94|0
1640887140000|2021-12-30 17:59:00|359.75|357.75|359.75|357.75|359.75|357.75|359.75|357.75|0
1640887160000|2021-12-30 17:59:20|359.55|357.55|359.75|357.75|359.75|357.75|359.55|357.55|0
1640887170000|2021-12-30 17:59:30|359.94|357.94|359.94|357.94|359.94|357.94|359.94|357.94|0
1640887200000|2021-12-30 18:00:00|359.75|357.75|359.75|357.75|359.75|357.75|359.75|357.75|0
1640887210000|2021-12-30 18:00:10|359.55|357.55|359.75|357.75|359.75|357.75|359.55|357.55|0
1640887220000|2021-12-30 18:00:20|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640887230000|2021-12-30 18:00:30|359.74|357.74|359.74|357.74|359.74|357.74|359.55|357.55|0
1640887240000|2021-12-30 18:00:40|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640887250000|2021-12-30 18:00:50|359.74|357.74|359.74|357.74|359.74|357.74|359.74|357.74|0
1640887270000|2021-12-30 18:01:10|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640887280000|2021-12-30 18:01:20|359.74|357.74|359.55|357.55|359.74|357.74|359.55|357.55|0
1640887290000|2021-12-30 18:01:30|359.74|357.74|359.74|357.74|359.74|357.74|359.74|357.74|0
1640887340000|2021-12-30 18:02:20|359.55|357.55|359.55|357.55|359.74|357.74|359.55|357.55|0
1640887360000|2021-12-30 18:02:40|359.74|357.74|359.74|357.74|359.74|357.74|359.74|357.74|0
1640887370000|2021-12-30 18:02:50|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640887390000|2021-12-30 18:03:10|359.17|357.17|359.36|357.36|359.36|357.36|359.17|357.17|0
1640887400000|2021-12-30 18:03:20|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640887420000|2021-12-30 18:03:40|359.36|357.36|359.36|357.36|359.36|357.36|359.36|357.36|0
1640887430000|2021-12-30 18:03:50|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640887440000|2021-12-30 18:04:00|358.98|356.98|359.17|357.17|359.17|357.17|358.98|356.98|0
1640887450000|2021-12-30 18:04:10|358.98|356.98|359.17|357.17|359.17|357.17|358.98|356.98|0
1640887480000|2021-12-30 18:04:40|358.98|356.98|359.17|357.17|359.17|357.17|358.98|356.98|0
1640887490000|2021-12-30 18:04:50|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640887500000|2021-12-30 18:05:00|359.17|357.17|359.17|357.17|359.17|357.17|358.98|356.98|0
1640887520000|2021-12-30 18:05:20|359.36|357.36|359.36|357.36|359.36|357.36|359.36|357.36|0
1640887530000|2021-12-30 18:05:30|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640887560000|2021-12-30 18:06:00|359.36|357.36|359.36|357.36|359.36|357.36|359.36|357.36|0
1640887570000|2021-12-30 18:06:10|359.17|357.17|359.17|357.17|359.17|357.17|359.17|357.17|0
1640887580000|2021-12-30 18:06:20|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640887630000|2021-12-30 18:07:10|359.07|357.07|358.98|356.98|359.07|357.07|358.98|356.98|0
1640887660000|2021-12-30 18:07:40|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1640887680000|2021-12-30 18:08:00|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1640887710000|2021-12-30 18:08:30|359.17|357.17|359.17|357.17|359.17|357.17|358.98|356.98|0
1640887720000|2021-12-30 18:08:40|358.98|356.98|359.17|357.17|359.17|357.17|358.98|356.98|0
1640887750000|2021-12-30 18:09:10|358.98|356.98|359.17|357.17|359.17|357.17|358.98|356.98|0
1640887760000|2021-12-30 18:09:20|359.36|357.36|359.36|357.36|359.36|357.36|359.36|357.36|0
1640887770000|2021-12-30 18:09:30|359.55|357.55|359.74|357.74|359.74|357.74|359.55|357.55|0
1640887780000|2021-12-30 18:09:40|359.55|357.55|359.55|357.55|359.55|357.55|359.55|357.55|0
1640887800000|2021-12-30 18:10:00|359.17|357.17|358.98|356.98|359.17|357.17|358.98|356.98|0
1640887810000|2021-12-30 18:10:10|358.6|356.6|358.6|356.6|358.6|356.6|358.4|356.4|0
1640887820000|2021-12-30 18:10:20|358.4|356.4|358.6|356.6|358.6|356.6|358.4|356.4|0
1640887830000|2021-12-30 18:10:30|358.4|356.4|358.21|356.21|358.4|356.4|358.21|356.21|0
1640887840000|2021-12-30 18:10:40|358.4|356.4|358.4|356.4|358.4|356.4|358.4|356.4|0
1640887850000|2021-12-30 18:10:50|358.59|356.59|358.59|356.59|358.59|356.59|358.59|356.59|0
1640887870000|2021-12-30 18:11:10|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1640887880000|2021-12-30 18:11:20|358.59|356.59|358.59|356.59|358.78|356.78|358.59|356.59|0
1640887890000|2021-12-30 18:11:30|358.4|356.4|358.4|356.4|358.4|356.4|358.4|356.4|0
1640887910000|2021-12-30 18:11:50|358.59|356.59|358.59|356.59|358.59|356.59|358.59|356.59|0
1640887920000|2021-12-30 18:12:00|358.49|356.49|358.49|356.49|358.49|356.49|358.49|356.49|0
1640887930000|2021-12-30 18:12:10|358.59|356.59|358.4|356.4|358.69|356.69|358.4|356.4|0
1640887940000|2021-12-30 18:12:20|358.59|356.59|358.59|356.59|358.59|356.59|358.4|356.4|0
1640887950000|2021-12-30 18:12:30|358.4|356.4|358.59|356.59|358.59|356.59|358.4|356.4|0
1640887960000|2021-12-30 18:12:40|358.4|356.4|358.4|356.4|358.4|356.4|358.4|356.4|0
1640887990000|2021-12-30 18:13:10|358.21|356.21|358.21|356.21|358.4|356.4|358.21|356.21|0
1640888010000|2021-12-30 18:13:30|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1640888020000|2021-12-30 18:13:40|358.21|356.21|358.21|356.21|358.21|356.21|358.02|356.02|0
1640888030000|2021-12-30 18:13:50|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1640888040000|2021-12-30 18:14:00|358.21|356.21|358.21|356.21|358.21|356.21|358.21|356.21|0
1640888060000|2021-12-30 18:14:20|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1640888070000|2021-12-30 18:14:30|358.21|356.21|358.02|356.02|358.21|356.21|358.02|356.02|0
1640888080000|2021-12-30 18:14:40|358.21|356.21|358.21|356.21|358.21|356.21|358.21|356.21|0
1640888100000|2021-12-30 18:15:00|358.02|356.02|358.21|356.21|358.21|356.21|358.02|356.02|0
1640888110000|2021-12-30 18:15:10|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1640888120000|2021-12-30 18:15:20|358.21|356.21|358.4|356.4|358.4|356.4|358.21|356.21|0
1640888130000|2021-12-30 18:15:30|358.21|356.21|358.21|356.21|358.21|356.21|358.21|356.21|0
1640888160000|2021-12-30 18:16:00|358.02|356.02|358.21|356.21|358.21|356.21|358.02|356.02|0
1640888210000|2021-12-30 18:16:50|358.4|356.4|358.4|356.4|358.4|356.4|358.4|356.4|0
1640888220000|2021-12-30 18:17:00|358.21|356.21|358.21|356.21|358.21|356.21|358.21|356.21|0
1640888230000|2021-12-30 18:17:10|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1640888240000|2021-12-30 18:17:20|357.83|355.83|357.83|355.83|357.83|355.83|357.83|355.83|0
1640888270000|2021-12-30 18:17:50|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1640888290000|2021-12-30 18:18:10|357.83|355.83|357.83|355.83|357.83|355.83|357.83|355.83|0
1640888300000|2021-12-30 18:18:20|357.64|355.64|357.64|355.64|357.64|355.64|357.64|355.64|0
1640888320000|2021-12-30 18:18:40|357.45|355.45|357.45|355.45|357.45|355.45|357.45|355.45|0
1640888340000|2021-12-30 18:19:00|357.64|355.64|357.64|355.64|357.64|355.64|357.64|355.64|0
1640888350000|2021-12-30 18:19:10|357.45|355.45|357.26|355.26|357.45|355.45|357.26|355.26|0
1640888380000|2021-12-30 18:19:40|357.07|355.07|357.07|355.07|357.07|355.07|357.07|355.07|0
1640888390000|2021-12-30 18:19:50|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1640888400000|2021-12-30 18:20:00|357.45|355.45|357.45|355.45|357.45|355.45|357.26|355.26|0
1640888410000|2021-12-30 18:20:10|357.64|355.64|357.83|355.83|357.83|355.83|357.64|355.64|0
1640888420000|2021-12-30 18:20:20|357.64|355.64|357.64|355.64|357.64|355.64|357.64|355.64|0
1640888430000|2021-12-30 18:20:30|357.45|355.45|357.45|355.45|357.45|355.45|357.45|355.45|0
1640888440000|2021-12-30 18:20:40|357.64|355.64|357.64|355.64|357.64|355.64|357.64|355.64|0
1640888450000|2021-12-30 18:20:50|357.83|355.83|357.83|355.83|357.83|355.83|357.83|355.83|0
1640888460000|2021-12-30 18:21:00|357.64|355.64|357.64|355.64|357.64|355.64|357.45|355.45|0
1640888470000|2021-12-30 18:21:10|357.45|355.45|357.45|355.45|357.64|355.64|357.45|355.45|0
1640888480000|2021-12-30 18:21:20|357.54|355.54|357.45|355.45|357.64|355.64|357.45|355.45|0
1640888500000|2021-12-30 18:21:40|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1640888510000|2021-12-30 18:21:50|357.07|355.07|357.07|355.07|357.07|355.07|356.88|354.88|0
1640888520000|2021-12-30 18:22:00|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1640888530000|2021-12-30 18:22:10|357.07|355.07|357.26|355.26|357.26|355.26|357.07|355.07|0
1640888540000|2021-12-30 18:22:20|357.45|355.45|357.45|355.45|357.45|355.45|357.26|355.26|0
1640888550000|2021-12-30 18:22:30|357.25|355.25|357.25|355.25|357.25|355.25|357.25|355.25|0
1640888560000|2021-12-30 18:22:40|357.45|355.45|357.45|355.45|357.45|355.45|357.45|355.45|0
1640888570000|2021-12-30 18:22:50|357.64|355.64|357.44|355.44|357.64|355.64|357.44|355.44|0
1640888580000|2021-12-30 18:23:00|357.64|355.64|357.64|355.64|357.64|355.64|357.64|355.64|0
1640888590000|2021-12-30 18:23:10|357.44|355.44|357.44|355.44|357.44|355.44|357.44|355.44|0
1640888610000|2021-12-30 18:23:30|357.83|355.83|357.83|355.83|357.83|355.83|357.83|355.83|0
1640888620000|2021-12-30 18:23:40|358.21|356.21|358.21|356.21|358.21|356.21|358.02|356.02|0
1640888630000|2021-12-30 18:23:50|358.02|356.02|358.21|356.21|358.21|356.21|358.02|356.02|0
1640888640000|2021-12-30 18:24:00|358.4|356.4|358.4|356.4|358.4|356.4|358.4|356.4|0
1640888660000|2021-12-30 18:24:20|358.21|356.21|358.21|356.21|358.21|356.21|358.21|356.21|0
1640888670000|2021-12-30 18:24:30|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640888690000|2021-12-30 18:24:50|358.21|356.21|358.21|356.21|358.21|356.21|358.21|356.21|0
1640888700000|2021-12-30 18:25:00|358.01|356.01|358.01|356.01|358.21|356.21|358.01|356.01|0
1640888710000|2021-12-30 18:25:10|358.2|356.2|358.2|356.2|358.2|356.2|358.2|356.2|0
1640888720000|2021-12-30 18:25:20|358.01|356.01|358.2|356.2|358.2|356.2|358.01|356.01|0
1640888730000|2021-12-30 18:25:30|358.01|356.01|358.01|356.01|358.2|356.2|358.01|356.01|0
1640888740000|2021-12-30 18:25:40|357.82|355.82|358.01|356.01|358.01|356.01|357.82|355.82|0
1640888750000|2021-12-30 18:25:50|357.82|355.82|357.82|355.82|357.92|355.92|357.82|355.82|0
1640888770000|2021-12-30 18:26:10|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640888780000|2021-12-30 18:26:20|357.82|355.82|358.01|356.01|358.01|356.01|357.82|355.82|0
1640888810000|2021-12-30 18:26:50|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640888870000|2021-12-30 18:27:50|358.01|356.01|358.01|356.01|358.01|356.01|357.82|355.82|0
1640888880000|2021-12-30 18:28:00|357.82|355.82|357.63|355.63|357.82|355.82|357.63|355.63|0
1640888890000|2021-12-30 18:28:10|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640888900000|2021-12-30 18:28:20|357.63|355.63|357.63|355.63|357.82|355.82|357.63|355.63|0
1640888910000|2021-12-30 18:28:30|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640888920000|2021-12-30 18:28:40|357.63|355.63|357.82|355.82|357.82|355.82|357.63|355.63|0
1640888930000|2021-12-30 18:28:50|357.63|355.63|357.63|355.63|357.63|355.63|357.63|355.63|0
1640888940000|2021-12-30 18:29:00|357.82|355.82|357.63|355.63|357.82|355.82|357.63|355.63|0
1640888960000|2021-12-30 18:29:20|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640888970000|2021-12-30 18:29:30|358.01|356.01|357.82|355.82|358.01|356.01|357.82|355.82|0
1640889030000|2021-12-30 18:30:30|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640889040000|2021-12-30 18:30:40|358.2|356.2|358.2|356.2|358.2|356.2|358.2|356.2|0
1640889050000|2021-12-30 18:30:50|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1640889060000|2021-12-30 18:31:00|358.2|356.2|358.2|356.2|358.2|356.2|358.2|356.2|0
1640889070000|2021-12-30 18:31:10|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1640889080000|2021-12-30 18:31:20|358.58|356.58|358.58|356.58|358.58|356.58|358.58|356.58|0
1640889090000|2021-12-30 18:31:30|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1640889100000|2021-12-30 18:31:40|358.2|356.2|358.2|356.2|358.2|356.2|358.2|356.2|0
1640889120000|2021-12-30 18:32:00|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1640889130000|2021-12-30 18:32:10|358.2|356.2|358.39|356.39|358.39|356.39|358.2|356.2|0
1640889150000|2021-12-30 18:32:30|358.58|356.58|358.58|356.58|358.58|356.58|358.58|356.58|0
1640889170000|2021-12-30 18:32:50|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1640889180000|2021-12-30 18:33:00|358.58|356.58|358.58|356.58|358.77|356.77|358.58|356.58|0
1640889190000|2021-12-30 18:33:10|358.77|356.77|358.77|356.77|358.77|356.77|358.77|356.77|0
1640889200000|2021-12-30 18:33:20|358.96|356.96|358.96|356.96|358.96|356.96|358.96|356.96|0
1640889210000|2021-12-30 18:33:30|358.77|356.77|358.77|356.77|358.77|356.77|358.77|356.77|0
1640889270000|2021-12-30 18:34:30|358.58|356.58|358.58|356.58|358.58|356.58|358.58|356.58|0
1640889280000|2021-12-30 18:34:40|358.77|356.77|358.77|356.77|358.77|356.77|358.77|356.77|0
1640889300000|2021-12-30 18:35:00|358.58|356.58|358.58|356.58|358.77|356.77|358.58|356.58|0
1640889310000|2021-12-30 18:35:10|358.77|356.77|358.58|356.58|358.77|356.77|358.58|356.58|0
1640889340000|2021-12-30 18:35:40|358.39|356.39|358.58|356.58|358.58|356.58|358.39|356.39|0
1640889350000|2021-12-30 18:35:50|358.39|356.39|358.58|356.58|358.58|356.58|358.39|356.39|0
1640889360000|2021-12-30 18:36:00|358.39|356.39|358.2|356.2|358.39|356.39|358.2|356.2|0
1640889380000|2021-12-30 18:36:20|358.01|356.01|358.2|356.2|358.2|356.2|358.01|356.01|0
1640889390000|2021-12-30 18:36:30|358.1|356.1|358.01|356.01|358.1|356.1|358.01|356.01|0
1640889400000|2021-12-30 18:36:40|358.2|356.2|358.2|356.2|358.2|356.2|358.2|356.2|0
1640889410000|2021-12-30 18:36:50|358.39|356.39|358.01|356.01|358.39|356.39|358.01|356.01|0
1640889430000|2021-12-30 18:37:10|358.2|356.2|358.01|356.01|358.2|356.2|358.01|356.01|0
1640889440000|2021-12-30 18:37:20|358.2|356.2|358.01|356.01|358.2|356.2|358.01|356.01|0
1640889450000|2021-12-30 18:37:30|357.82|355.82|357.82|355.82|357.82|355.82|357.82|355.82|0
1640889460000|2021-12-30 18:37:40|357.91|355.91|357.91|355.91|357.91|355.91|357.91|355.91|0
1640889470000|2021-12-30 18:37:50|358.01|356.01|358.2|356.2|358.2|356.2|358.01|356.01|0
1640889480000|2021-12-30 18:38:00|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640889490000|2021-12-30 18:38:10|358.1|356.1|358.2|356.2|358.2|356.2|358.1|356.1|0
1640889500000|2021-12-30 18:38:20|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1640889510000|2021-12-30 18:38:30|358.2|356.2|358.2|356.2|358.39|356.39|358.2|356.2|0
1640889520000|2021-12-30 18:38:40|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1640889600000|2021-12-30 18:40:00|358.01|356.01|358.01|356.01|358.01|356.01|358.01|356.01|0
1640889610000|2021-12-30 18:40:10|358.2|356.2|358.01|356.01|358.2|356.2|358.01|356.01|0
1640889620000|2021-12-30 18:40:20|358|356|358|356|358|356|358|356|0
1640889630000|2021-12-30 18:40:30|357.81|355.81|357.81|355.81|357.81|355.81|357.81|355.81|0
1640889640000|2021-12-30 18:40:40|358|356|357.81|355.81|358|356|357.81|355.81|0
1640889650000|2021-12-30 18:40:50|358|356|358|356|358|356|358|356|0
1640889660000|2021-12-30 18:41:00|358.2|356.2|358.19|356.19|358.2|356.2|358|356|0
1640889670000|2021-12-30 18:41:10|358|356|358|356|358|356|358|356|0
1640889680000|2021-12-30 18:41:20|358.19|356.19|358|356|358.19|356.19|358|356|0
1640889690000|2021-12-30 18:41:30|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1640889700000|2021-12-30 18:41:40|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1640889710000|2021-12-30 18:41:50|358.38|356.38|358.38|356.38|358.38|356.38|358.38|356.38|0
1640889730000|2021-12-30 18:42:10|358.58|356.58|358.58|356.58|358.58|356.58|358.48|356.48|0
1640889750000|2021-12-30 18:42:30|358.57|356.57|358.77|356.77|358.77|356.77|358.57|356.57|0
1640889760000|2021-12-30 18:42:40|358.57|356.57|358.57|356.57|358.77|356.77|358.57|356.57|0
1640889780000|2021-12-30 18:43:00|358.38|356.38|358.38|356.38|358.38|356.38|358.38|356.38|0
1640889810000|2021-12-30 18:43:30|358.57|356.57|358.57|356.57|358.57|356.57|358.57|356.57|0
1640889830000|2021-12-30 18:43:50|358.76|356.76|358.76|356.76|358.76|356.76|358.57|356.57|0
1640889840000|2021-12-30 18:44:00|358.57|356.57|358.57|356.57|358.57|356.57|358.57|356.57|0
1640889850000|2021-12-30 18:44:10|358.76|356.76|358.76|356.76|358.76|356.76|358.76|356.76|0
1640889860000|2021-12-30 18:44:20|358.57|356.57|358.57|356.57|358.57|356.57|358.57|356.57|0
1640889890000|2021-12-30 18:44:50|358.76|356.76|358.76|356.76|358.76|356.76|358.76|356.76|0
1640889910000|2021-12-30 18:45:10|358.95|356.95|359.15|357.15|359.15|357.15|358.95|356.95|0
1640889920000|2021-12-30 18:45:20|358.95|356.95|358.95|356.95|358.95|356.95|358.95|356.95|0
1640889930000|2021-12-30 18:45:30|359.14|357.14|359.14|357.14|359.14|357.14|359.14|357.14|0
1640889940000|2021-12-30 18:45:40|358.95|356.95|359.14|357.14|359.14|357.14|358.95|356.95|0
1640889960000|2021-12-30 18:46:00|359.05|357.05|358.95|356.95|359.14|357.14|358.95|356.95|0
1640889970000|2021-12-30 18:46:10|359.14|357.14|359.14|357.14|359.14|357.14|359.14|357.14|0
1640890000000|2021-12-30 18:46:40|359.33|357.33|359.33|357.33|359.33|357.33|359.33|357.33|0
1640890050000|2021-12-30 18:47:30|359.53|357.53|359.52|357.52|359.53|357.53|359.52|357.52|0
1640890060000|2021-12-30 18:47:40|359.72|357.72|359.72|357.72|359.72|357.72|359.72|357.72|0
1640890080000|2021-12-30 18:48:00|359.52|357.52|359.52|357.52|359.72|357.72|359.52|357.52|0
1640890120000|2021-12-30 18:48:40|359.33|357.33|359.33|357.33|359.33|357.33|359.33|357.33|0
1640890130000|2021-12-30 18:48:50|359.14|357.14|358.95|356.95|359.14|357.14|358.95|356.95|0
1640890140000|2021-12-30 18:49:00|359.04|357.04|359.14|357.14|359.14|357.14|358.95|356.95|0
1640890200000|2021-12-30 18:50:00|359.33|357.33|359.33|357.33|359.33|357.33|359.33|357.33|0
1640890210000|2021-12-30 18:50:10|359.14|357.14|359.14|357.14|359.14|357.14|359.14|357.14|0
1640890220000|2021-12-30 18:50:20|359.33|357.33|359.33|357.33|359.33|357.33|359.33|357.33|0
1640890270000|2021-12-30 18:51:10|359.52|357.52|359.52|357.52|359.52|357.52|359.52|357.52|0
1640890280000|2021-12-30 18:51:20|359.33|357.33|359.52|357.52|359.52|357.52|359.33|357.33|0
1640890290000|2021-12-30 18:51:30|359.71|357.71|359.71|357.71|359.71|357.71|359.71|357.71|0
1640890300000|2021-12-30 18:51:40|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1640890310000|2021-12-30 18:51:50|359.52|357.52|359.52|357.52|359.52|357.52|359.52|357.52|0
1640890330000|2021-12-30 18:52:10|359.71|357.71|359.71|357.71|359.71|357.71|359.71|357.71|0
1640890340000|2021-12-30 18:52:20|359.9|357.9|359.9|357.9|359.9|357.9|359.9|357.9|0
1640890350000|2021-12-30 18:52:30|359.71|357.71|359.71|357.71|359.71|357.71|359.71|357.71|0
1640890360000|2021-12-30 18:52:40|359.9|357.9|359.9|357.9|359.9|357.9|359.9|357.9|0
1640890380000|2021-12-30 18:53:00|360.09|358.09|359.9|357.9|360.09|358.09|359.9|357.9|0
1640890400000|2021-12-30 18:53:20|359.22|357.22|359.41|357.41|359.41|357.41|359.22|357.22|0
1640890440000|2021-12-30 18:54:00|359.22|357.22|359.22|357.22|359.22|357.22|359.22|357.22|0
1640890450000|2021-12-30 18:54:10|359.41|357.41|359.41|357.41|359.41|357.41|359.41|357.41|0
1640890460000|2021-12-30 18:54:20|359.22|357.22|359.22|357.22|359.22|357.22|359.22|357.22|0
1640890520000|2021-12-30 18:55:20|359.03|357.03|359.03|357.03|359.03|357.03|359.03|357.03|0
1640890530000|2021-12-30 18:55:30|358.84|356.84|359.03|357.03|359.03|357.03|358.84|356.84|0
1640890540000|2021-12-30 18:55:40|358.84|356.84|358.84|356.84|358.84|356.84|358.84|356.84|0
1640890550000|2021-12-30 18:55:50|359.03|357.03|359.03|357.03|359.22|357.22|359.03|357.03|0
1640890580000|2021-12-30 18:56:20|359.12|357.12|359.12|357.12|359.12|357.12|359.12|357.12|0
1640890590000|2021-12-30 18:56:30|359.22|357.22|359.03|357.03|359.22|357.22|359.03|357.03|0
1640890610000|2021-12-30 18:56:50|359.22|357.22|359.03|357.03|359.22|357.22|359.03|357.03|0
1640890620000|2021-12-30 18:57:00|358.84|356.84|358.84|356.84|358.84|356.84|358.84|356.84|0
1640890630000|2021-12-30 18:57:10|359.03|357.03|359.03|357.03|359.03|357.03|359.03|357.03|0
1640890640000|2021-12-30 18:57:20|358.84|356.84|359.03|357.03|359.03|357.03|358.84|356.84|0
1640890670000|2021-12-30 18:57:50|358.84|356.84|358.84|356.84|358.84|356.84|358.84|356.84|0
1640890680000|2021-12-30 18:58:00|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1640890690000|2021-12-30 18:58:10|358.74|356.74|358.74|356.74|358.74|356.74|358.74|356.74|0
1640890700000|2021-12-30 18:58:20|358.64|356.64|358.64|356.64|358.64|356.64|358.45|356.45|0
1640890710000|2021-12-30 18:58:30|358.45|356.45|358.45|356.45|358.45|356.45|358.26|356.26|0
1640890720000|2021-12-30 18:58:40|358.26|356.26|358.26|356.26|358.26|356.26|358.07|356.07|0
1640890730000|2021-12-30 18:58:50|358.07|356.07|358.26|356.26|358.26|356.26|358.07|356.07|0
1640890740000|2021-12-30 18:59:00|358.45|356.45|358.64|356.64|358.64|356.64|358.45|356.45|0
1640890750000|2021-12-30 18:59:10|358.45|356.45|358.45|356.45|358.54|356.54|358.45|356.45|0
1640890760000|2021-12-30 18:59:20|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1640890770000|2021-12-30 18:59:30|358.45|356.45|358.45|356.45|358.45|356.45|358.45|356.45|0
1640890790000|2021-12-30 18:59:50|358.64|356.64|358.45|356.45|358.64|356.64|358.45|356.45|0
1640890800000|2021-12-30 19:00:00|358.26|356.26|358.26|356.26|358.26|356.26|358.26|356.26|0
1640890810000|2021-12-30 19:00:10|358.07|356.07|358.26|356.26|358.26|356.26|358.07|356.07|0
1640890820000|2021-12-30 19:00:20|357.69|355.69|357.31|355.31|357.69|355.69|357.31|355.31|0
1640890830000|2021-12-30 19:00:30|357.5|355.5|357.31|355.31|357.5|355.5|357.31|355.31|0
1640890840000|2021-12-30 19:00:40|357.5|355.5|357.69|355.69|357.69|355.69|357.5|355.5|0
1640890850000|2021-12-30 19:00:50|357.5|355.5|357.31|355.31|357.5|355.5|357.31|355.31|0
1640890860000|2021-12-30 19:01:00|357.5|355.5|357.31|355.31|357.5|355.5|357.31|355.31|0
1640890870000|2021-12-30 19:01:10|357.12|355.12|356.93|354.93|357.12|355.12|356.93|354.93|0
1640890880000|2021-12-30 19:01:20|357.12|355.12|356.93|354.93|357.12|355.12|356.93|354.93|0
1640890890000|2021-12-30 19:01:30|356.16|354.16|355.4|353.4|356.16|354.16|355.4|353.4|0
1640890900000|2021-12-30 19:01:40|355.59|353.59|355.4|353.4|355.59|353.59|355.4|353.4|0
1640890910000|2021-12-30 19:01:50|355.21|353.21|355.21|353.21|355.4|353.4|355.21|353.21|0
1640890920000|2021-12-30 19:02:00|355.78|353.78|355.97|353.97|355.97|353.97|355.59|353.59|0
1640890930000|2021-12-30 19:02:10|356.16|354.16|356.35|354.35|356.35|354.35|356.16|354.16|0
1640890940000|2021-12-30 19:02:20|356.54|354.54|356.74|354.74|356.74|354.74|356.54|354.54|0
1640890950000|2021-12-30 19:02:30|356.93|354.93|357.12|355.12|357.12|355.12|356.93|354.93|0
1640890960000|2021-12-30 19:02:40|356.73|354.73|356.73|354.73|356.93|354.93|356.73|354.73|0
1640890970000|2021-12-30 19:02:50|356.93|354.93|356.54|354.54|356.93|354.93|356.54|354.54|0
1640890980000|2021-12-30 19:03:00|356.35|354.35|356.16|354.16|356.35|354.35|356.16|354.16|0
1640890990000|2021-12-30 19:03:10|356.35|354.35|356.35|354.35|356.54|354.54|356.35|354.35|0
1640891000000|2021-12-30 19:03:20|356.45|354.45|356.35|354.35|356.54|354.54|356.35|354.35|0
1640891010000|2021-12-30 19:03:30|356.16|354.16|355.97|353.97|356.16|354.16|355.97|353.97|0
1640891020000|2021-12-30 19:03:40|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|0
1640891030000|2021-12-30 19:03:50|355.97|353.97|356.16|354.16|356.16|354.16|355.97|353.97|0
1640891040000|2021-12-30 19:04:00|355.97|353.97|355.97|353.97|355.97|353.97|355.78|353.78|0
1640891050000|2021-12-30 19:04:10|356.16|354.16|356.35|354.35|356.35|354.35|356.16|354.16|0
1640891060000|2021-12-30 19:04:20|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|0
1640891070000|2021-12-30 19:04:30|355.97|353.97|355.59|353.59|355.97|353.97|355.59|353.59|0
1640891080000|2021-12-30 19:04:40|355.97|353.97|355.78|353.78|355.97|353.97|355.78|353.78|0
1640891100000|2021-12-30 19:05:00|355.59|353.59|355.78|353.78|355.78|353.78|355.59|353.59|0
1640891110000|2021-12-30 19:05:10|355.59|353.59|355.59|353.59|355.78|353.78|355.59|353.59|0
1640891120000|2021-12-30 19:05:20|355.68|353.68|355.59|353.59|355.78|353.78|355.59|353.59|0
1640891140000|2021-12-30 19:05:40|355.4|353.4|355.4|353.4|355.59|353.59|355.4|353.4|0
1640891150000|2021-12-30 19:05:50|355.59|353.59|355.02|353.02|355.59|353.59|355.02|353.02|0
1640891160000|2021-12-30 19:06:00|355.21|353.21|355.21|353.21|355.21|353.21|355.21|353.21|0
1640891170000|2021-12-30 19:06:10|355.02|353.02|355.02|353.02|355.02|353.02|355.02|353.02|0
1640891180000|2021-12-30 19:06:20|354.83|352.83|355.02|353.02|355.02|353.02|354.83|352.83|0
1640891190000|2021-12-30 19:06:30|355.21|353.21|355.21|353.21|355.21|353.21|355.21|353.21|0
1640891200000|2021-12-30 19:06:40|355.4|353.4|355.4|353.4|355.4|353.4|355.4|353.4|0
1640891210000|2021-12-30 19:06:50|355.78|353.78|355.97|353.97|355.97|353.97|355.78|353.78|0
1640891220000|2021-12-30 19:07:00|355.78|353.78|355.59|353.59|355.97|353.97|355.59|353.59|0
1640891230000|2021-12-30 19:07:10|355.78|353.78|355.59|353.59|355.78|353.78|355.59|353.59|0
1640891240000|2021-12-30 19:07:20|355.78|353.78|355.59|353.59|355.78|353.78|355.59|353.59|0
1640891250000|2021-12-30 19:07:30|355.78|353.78|355.97|353.97|355.97|353.97|355.78|353.78|0
1640891270000|2021-12-30 19:07:50|355.78|353.78|355.97|353.97|355.97|353.97|355.78|353.78|0
1640891280000|2021-12-30 19:08:00|355.78|353.78|355.97|353.97|355.97|353.97|355.78|353.78|0
1640891290000|2021-12-30 19:08:10|356.16|354.16|356.25|354.25|356.35|354.35|356.16|354.16|0
1640891300000|2021-12-30 19:08:20|356.35|354.35|356.73|354.73|356.73|354.73|356.35|354.35|0
1640891310000|2021-12-30 19:08:30|356.54|354.54|356.54|354.54|356.73|354.73|356.54|354.54|0
1640891320000|2021-12-30 19:08:40|356.35|354.35|356.54|354.54|356.54|354.54|356.35|354.35|0
1640891330000|2021-12-30 19:08:50|356.35|354.35|356.54|354.54|356.54|354.54|356.35|354.35|0
1640891340000|2021-12-30 19:09:00|356.35|354.35|356.35|354.35|356.35|354.35|356.35|354.35|0
1640891350000|2021-12-30 19:09:10|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|0
1640891360000|2021-12-30 19:09:20|356.35|354.35|356.35|354.35|356.35|354.35|356.35|354.35|0
1640891370000|2021-12-30 19:09:30|356.54|354.54|356.54|354.54|356.54|354.54|356.54|354.54|0
1640891380000|2021-12-30 19:09:40|356.35|354.35|356.35|354.35|356.35|354.35|356.35|354.35|0
1640891390000|2021-12-30 19:09:50|356.54|354.54|356.35|354.35|356.54|354.54|356.35|354.35|0
1640891400000|2021-12-30 19:10:00|356.44|354.44|356.35|354.35|356.44|354.44|356.16|354.16|0
1640891410000|2021-12-30 19:10:10|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|0
1640891430000|2021-12-30 19:10:30|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1640891440000|2021-12-30 19:10:40|356.16|354.16|356.16|354.16|356.35|354.35|356.16|354.16|0
1640891450000|2021-12-30 19:10:50|355.97|353.97|355.97|353.97|356.16|354.16|355.97|353.97|0
1640891460000|2021-12-30 19:11:00|356.16|354.16|356.35|354.35|356.35|354.35|356.16|354.16|0
1640891470000|2021-12-30 19:11:10|356.54|354.54|356.54|354.54|356.54|354.54|356.35|354.35|0
1640891490000|2021-12-30 19:11:30|356.35|354.35|356.35|354.35|356.35|354.35|356.35|354.35|0
1640891500000|2021-12-30 19:11:40|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|0
1640891520000|2021-12-30 19:12:00|356.35|354.35|356.35|354.35|356.35|354.35|356.35|354.35|0
1640891550000|2021-12-30 19:12:30|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|0
1640891560000|2021-12-30 19:12:40|355.97|353.97|356.06|354.06|356.16|354.16|355.97|353.97|0
1640891570000|2021-12-30 19:12:50|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1640891580000|2021-12-30 19:13:00|355.78|353.78|355.78|353.78|355.78|353.78|355.78|353.78|0
1640891590000|2021-12-30 19:13:10|355.59|353.59|355.59|353.59|355.59|353.59|355.59|353.59|0
1640891600000|2021-12-30 19:13:20|355.4|353.4|355.59|353.59|355.59|353.59|355.4|353.4|0
1640891630000|2021-12-30 19:13:50|355.78|353.78|355.78|353.78|355.97|353.97|355.78|353.78|0
1640891640000|2021-12-30 19:14:00|355.97|353.97|355.78|353.78|355.97|353.97|355.78|353.78|0
1640891650000|2021-12-30 19:14:10|355.97|353.97|355.78|353.78|355.97|353.97|355.78|353.78|0
1640891660000|2021-12-30 19:14:20|355.68|353.68|355.68|353.68|355.68|353.68|355.68|353.68|0
1640891670000|2021-12-30 19:14:30|355.78|353.78|355.78|353.78|355.78|353.78|355.78|353.78|0
1640891680000|2021-12-30 19:14:40|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1640891700000|2021-12-30 19:15:00|356.16|354.16|356.16|354.16|356.16|354.16|355.97|353.97|0
1640891710000|2021-12-30 19:15:10|356.06|354.06|356.16|354.16|356.16|354.16|356.06|354.06|0
1640891720000|2021-12-30 19:15:20|355.97|353.97|356.16|354.16|356.16|354.16|355.97|353.97|0
1640891730000|2021-12-30 19:15:30|356.35|354.35|356.54|354.54|356.54|354.54|356.35|354.35|0
1640891740000|2021-12-30 19:15:40|356.73|354.73|356.73|354.73|356.92|354.92|356.73|354.73|0
1640891750000|2021-12-30 19:15:50|356.92|354.92|356.73|354.73|356.92|354.92|356.73|354.73|0
1640891780000|2021-12-30 19:16:20|356.54|354.54|356.54|354.54|356.54|354.54|356.54|354.54|0
1640891790000|2021-12-30 19:16:30|356.35|354.35|356.16|354.16|356.35|354.35|356.16|354.16|0
1640891800000|2021-12-30 19:16:40|356.15|354.15|356.35|354.35|356.35|354.35|356.15|354.15|0
1640891810000|2021-12-30 19:16:50|356.54|354.54|356.54|354.54|356.54|354.54|356.54|354.54|0
1640891840000|2021-12-30 19:17:20|356.73|354.73|356.54|354.54|356.73|354.73|356.54|354.54|0
1640891870000|2021-12-30 19:17:50|356.73|354.73|356.54|354.54|356.73|354.73|356.54|354.54|0
1640891880000|2021-12-30 19:18:00|356.73|354.73|356.34|354.34|356.73|354.73|356.34|354.34|0
1640891890000|2021-12-30 19:18:10|356.53|354.53|356.73|354.73|356.73|354.73|356.53|354.53|0
1640891920000|2021-12-30 19:18:40|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1640891930000|2021-12-30 19:18:50|356.92|354.92|356.92|354.92|356.92|354.92|356.92|354.92|0
1640891940000|2021-12-30 19:19:00|356.72|354.72|356.92|354.92|356.92|354.92|356.72|354.72|0
1640891950000|2021-12-30 19:19:10|357.11|355.11|356.92|354.92|357.11|355.11|356.92|354.92|0
1640891970000|2021-12-30 19:19:30|356.72|354.72|356.92|354.92|356.92|354.92|356.72|354.72|0
1640891980000|2021-12-30 19:19:40|356.91|354.91|356.72|354.72|356.91|354.91|356.72|354.72|0
1640891990000|2021-12-30 19:19:50|356.53|354.53|356.72|354.72|356.72|354.72|356.53|354.53|0
1640892000000|2021-12-30 19:20:00|356.53|354.53|356.53|354.53|356.53|354.53|356.34|354.34|0
1640892010000|2021-12-30 19:20:10|356.72|354.72|356.72|354.72|356.72|354.72|356.53|354.53|0
1640892030000|2021-12-30 19:20:30|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640892040000|2021-12-30 19:20:40|356.72|354.72|356.53|354.53|356.72|354.72|356.53|354.53|0
1640892050000|2021-12-30 19:20:50|356.34|354.34|356.53|354.53|356.53|354.53|356.34|354.34|0
1640892060000|2021-12-30 19:21:00|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1640892070000|2021-12-30 19:21:10|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640892080000|2021-12-30 19:21:20|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1640892100000|2021-12-30 19:21:40|356.53|354.53|356.72|354.72|356.72|354.72|356.53|354.53|0
1640892110000|2021-12-30 19:21:50|356.53|354.53|356.72|354.72|356.72|354.72|356.53|354.53|0
1640892120000|2021-12-30 19:22:00|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640892130000|2021-12-30 19:22:10|357.1|355.1|356.72|354.72|357.1|355.1|356.72|354.72|0
1640892150000|2021-12-30 19:22:30|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1640892160000|2021-12-30 19:22:40|356.34|354.34|355.96|353.96|356.34|354.34|355.96|353.96|0
1640892170000|2021-12-30 19:22:50|356.05|354.05|356.05|354.05|356.05|354.05|356.05|354.05|0
1640892180000|2021-12-30 19:23:00|356.15|354.15|356.15|354.15|356.15|354.15|355.96|353.96|0
1640892200000|2021-12-30 19:23:20|356.24|354.24|356.24|354.24|356.24|354.24|356.24|354.24|0
1640892210000|2021-12-30 19:23:30|356.34|354.34|356.15|354.15|356.34|354.34|356.15|354.15|0
1640892220000|2021-12-30 19:23:40|356.34|354.34|356.15|354.15|356.34|354.34|356.15|354.15|0
1640892230000|2021-12-30 19:23:50|355.96|353.96|356.15|354.15|356.15|354.15|355.96|353.96|0
1640892240000|2021-12-30 19:24:00|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|0
1640892250000|2021-12-30 19:24:10|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|0
1640892260000|2021-12-30 19:24:20|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1640892270000|2021-12-30 19:24:30|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|0
1640892300000|2021-12-30 19:25:00|356.34|354.34|356.34|354.34|356.34|354.34|356.15|354.15|0
1640892310000|2021-12-30 19:25:10|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1640892320000|2021-12-30 19:25:20|356.34|354.34|356.53|354.53|356.53|354.53|356.34|354.34|0
1640892330000|2021-12-30 19:25:30|356.34|354.34|356.53|354.53|356.53|354.53|356.34|354.34|0
1640892340000|2021-12-30 19:25:40|356.72|354.72|356.91|354.91|356.91|354.91|356.72|354.72|0
1640892350000|2021-12-30 19:25:50|357.1|355.1|357.1|355.1|357.1|355.1|356.91|354.91|0
1640892360000|2021-12-30 19:26:00|356.91|354.91|357.1|355.1|357.1|355.1|356.91|354.91|0
1640892380000|2021-12-30 19:26:20|356.91|354.91|357.1|355.1|357.1|355.1|356.91|354.91|0
1640892400000|2021-12-30 19:26:40|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640892410000|2021-12-30 19:26:50|357.1|355.1|356.91|354.91|357.1|355.1|356.91|354.91|0
1640892430000|2021-12-30 19:27:10|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1640892440000|2021-12-30 19:27:20|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640892450000|2021-12-30 19:27:30|356.72|354.72|356.91|354.91|356.91|354.91|356.72|354.72|0
1640892470000|2021-12-30 19:27:50|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1640892480000|2021-12-30 19:28:00|357.29|355.29|356.91|354.91|357.29|355.29|356.91|354.91|0
1640892490000|2021-12-30 19:28:10|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1640892500000|2021-12-30 19:28:20|356.91|354.91|357.29|355.29|357.29|355.29|356.91|354.91|0
1640892510000|2021-12-30 19:28:30|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640892520000|2021-12-30 19:28:40|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640892530000|2021-12-30 19:28:50|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1640892540000|2021-12-30 19:29:00|356.72|354.72|357.1|355.1|357.1|355.1|356.72|354.72|0
1640892550000|2021-12-30 19:29:10|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1640892560000|2021-12-30 19:29:20|357.48|355.48|357.48|355.48|357.48|355.48|357.48|355.48|0
1640892570000|2021-12-30 19:29:30|357.67|355.67|357.48|355.48|357.67|355.67|357.48|355.48|0
1640892580000|2021-12-30 19:29:40|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1640892600000|2021-12-30 19:30:00|357.48|355.48|357.29|355.29|357.48|355.48|357.29|355.29|0
1640892610000|2021-12-30 19:30:10|357.48|355.48|357.29|355.29|357.48|355.48|357.29|355.29|0
1640892620000|2021-12-30 19:30:20|357.1|355.1|356.72|354.72|357.1|355.1|356.72|354.72|0
1640892630000|2021-12-30 19:30:30|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1640892640000|2021-12-30 19:30:40|356.72|354.72|356.91|354.91|356.91|354.91|356.72|354.72|0
1640892660000|2021-12-30 19:31:00|357.1|355.1|356.91|354.91|357.1|355.1|356.91|354.91|0
1640892670000|2021-12-30 19:31:10|357.1|355.1|357.48|355.48|357.48|355.48|357.1|355.1|0
1640892680000|2021-12-30 19:31:20|357.67|355.67|357.48|355.48|357.67|355.67|357.48|355.48|0
1640892710000|2021-12-30 19:31:50|357.67|355.67|357.48|355.48|357.67|355.67|357.48|355.48|0
1640892720000|2021-12-30 19:32:00|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1640892740000|2021-12-30 19:32:20|357.57|355.57|357.48|355.48|357.57|355.57|357.48|355.48|0
1640892750000|2021-12-30 19:32:30|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1640892780000|2021-12-30 19:33:00|357.48|355.48|357.48|355.48|357.48|355.48|357.48|355.48|0
1640892790000|2021-12-30 19:33:10|357.29|355.29|357.48|355.48|357.48|355.48|357.29|355.29|0
1640892800000|2021-12-30 19:33:20|357.29|355.29|357.48|355.48|357.48|355.48|357.29|355.29|0
1640892810000|2021-12-30 19:33:30|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1640892830000|2021-12-30 19:33:50|357.48|355.48|357.29|355.29|357.48|355.48|357.29|355.29|0
1640892840000|2021-12-30 19:34:00|357.48|355.48|357.29|355.29|357.48|355.48|357.29|355.29|0
1640892850000|2021-12-30 19:34:10|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640892860000|2021-12-30 19:34:20|357.19|355.19|357.29|355.29|357.29|355.29|357.19|355.19|0
1640892870000|2021-12-30 19:34:30|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1640892880000|2021-12-30 19:34:40|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1640892900000|2021-12-30 19:35:00|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640892910000|2021-12-30 19:35:10|357.48|355.48|357.29|355.29|357.48|355.48|357.1|355.1|0
1640892920000|2021-12-30 19:35:20|357.1|355.1|357.29|355.29|357.29|355.29|357.1|355.1|0
1640892930000|2021-12-30 19:35:30|357.19|355.19|357.19|355.19|357.19|355.19|357.19|355.19|0
1640892940000|2021-12-30 19:35:40|357.29|355.29|357.29|355.29|357.29|355.29|357.1|355.1|0
1640892950000|2021-12-30 19:35:50|357.48|355.48|357.48|355.48|357.48|355.48|357.48|355.48|0
1640893000000|2021-12-30 19:36:40|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1640893020000|2021-12-30 19:37:00|357.86|355.86|357.67|355.67|357.86|355.86|357.67|355.67|0
1640893030000|2021-12-30 19:37:10|357.86|355.86|357.86|355.86|358.05|356.05|357.86|355.86|0
1640893050000|2021-12-30 19:37:30|358.05|356.05|357.86|355.86|358.05|356.05|357.86|355.86|0
1640893080000|2021-12-30 19:38:00|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1640893110000|2021-12-30 19:38:30|357.86|355.86|357.86|355.86|357.86|355.86|357.86|355.86|0
1640893170000|2021-12-30 19:39:30|358.05|356.05|358.05|356.05|358.05|356.05|358.05|356.05|0
1640893180000|2021-12-30 19:39:40|357.86|355.86|357.86|355.86|357.86|355.86|357.86|355.86|0
1640893190000|2021-12-30 19:39:50|358.05|356.05|357.86|355.86|358.05|356.05|357.86|355.86|0
1640893200000|2021-12-30 19:40:00|358.05|356.05|358.05|356.05|358.05|356.05|358.05|356.05|0
1640893210000|2021-12-30 19:40:10|358.24|356.24|358.05|356.05|358.24|356.24|358.05|356.05|0
1640893230000|2021-12-30 19:40:30|358.24|356.24|358.24|356.24|358.24|356.24|358.24|356.24|0
1640893240000|2021-12-30 19:40:40|358.05|356.05|358.24|356.24|358.24|356.24|358.05|356.05|0
1640893290000|2021-12-30 19:41:30|358.43|356.43|358.24|356.24|358.43|356.43|358.24|356.24|0
1640893300000|2021-12-30 19:41:40|358.05|356.05|358.05|356.05|358.05|356.05|358.05|356.05|0
1640893310000|2021-12-30 19:41:50|358.24|356.24|358.43|356.43|358.43|356.43|358.24|356.24|0
1640893320000|2021-12-30 19:42:00|358.24|356.24|358.43|356.43|358.43|356.43|358.24|356.24|0
1640893340000|2021-12-30 19:42:20|358.24|356.24|358.43|356.43|358.43|356.43|358.24|356.24|0
1640893350000|2021-12-30 19:42:30|358.24|356.24|358.04|356.04|358.24|356.24|358.04|356.04|0
1640893360000|2021-12-30 19:42:40|358.24|356.24|358.24|356.24|358.24|356.24|358.04|356.04|0
1640893370000|2021-12-30 19:42:50|358.43|356.43|358.43|356.43|358.43|356.43|358.43|356.43|0
1640893420000|2021-12-30 19:43:40|358.62|356.62|358.62|356.62|358.62|356.62|358.62|356.62|0
1640893430000|2021-12-30 19:43:50|358.43|356.43|358.43|356.43|358.43|356.43|358.43|356.43|0
1640893440000|2021-12-30 19:44:00|358.62|356.62|358.62|356.62|358.62|356.62|358.62|356.62|0
1640893450000|2021-12-30 19:44:10|358.81|356.81|358.81|356.81|358.81|356.81|358.81|356.81|0
1640893470000|2021-12-30 19:44:30|359|357|359|357|359|357|359|357|0
1640893480000|2021-12-30 19:44:40|358.81|356.81|359|357|359|357|358.81|356.81|0
1640893500000|2021-12-30 19:45:00|358.81|356.81|358.81|356.81|358.81|356.81|358.81|356.81|0
1640893510000|2021-12-30 19:45:10|359|357|358.81|356.81|359|357|358.81|356.81|0
1640893520000|2021-12-30 19:45:20|358.42|356.42|358.42|356.42|358.42|356.42|358.42|356.42|0
1640893550000|2021-12-30 19:45:50|358.62|356.62|358.42|356.42|358.62|356.62|358.42|356.42|0
1640893560000|2021-12-30 19:46:00|358.62|356.62|358.62|356.62|358.62|356.62|358.62|356.62|0
1640893580000|2021-12-30 19:46:20|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|0
1640893590000|2021-12-30 19:46:30|357.93|355.93|357.55|355.55|357.93|355.93|357.55|355.55|0
1640893600000|2021-12-30 19:46:40|357.74|355.74|357.74|355.74|357.74|355.74|357.74|355.74|0
1640893620000|2021-12-30 19:47:00|357.55|355.55|357.17|355.17|357.55|355.55|357.17|355.17|0
1640893630000|2021-12-30 19:47:10|357.36|355.36|357.36|355.36|357.36|355.36|357.36|355.36|0
1640893660000|2021-12-30 19:47:40|357.55|355.55|357.55|355.55|357.55|355.55|357.55|355.55|0
1640893670000|2021-12-30 19:47:50|357.36|355.36|357.36|355.36|357.36|355.36|357.36|355.36|0
1640893680000|2021-12-30 19:48:00|357.55|355.55|357.55|355.55|357.55|355.55|357.55|355.55|0
1640893690000|2021-12-30 19:48:10|357.36|355.36|357.36|355.36|357.36|355.36|357.36|355.36|0
1640893700000|2021-12-30 19:48:20|357.17|355.17|356.79|354.79|357.17|355.17|356.79|354.79|0
1640893710000|2021-12-30 19:48:30|356.98|354.98|357.17|355.17|357.17|355.17|356.98|354.98|0
1640893720000|2021-12-30 19:48:40|357.36|355.36|357.17|355.17|357.36|355.36|357.17|355.17|0
1640893740000|2021-12-30 19:49:00|357.07|355.07|357.07|355.07|357.07|355.07|357.07|355.07|0
1640893750000|2021-12-30 19:49:10|356.98|354.98|356.98|354.98|356.98|354.98|356.98|354.98|0
1640893790000|2021-12-30 19:49:50|357.17|355.17|356.98|354.98|357.17|355.17|356.98|354.98|0
1640893800000|2021-12-30 19:50:00|357.17|355.17|357.17|355.17|357.17|355.17|357.17|355.17|0
1640893830000|2021-12-30 19:50:30|356.98|354.98|356.98|354.98|357.17|355.17|356.98|354.98|0
1640893850000|2021-12-30 19:50:50|356.78|354.78|356.78|354.78|356.78|354.78|356.78|354.78|0
1640893860000|2021-12-30 19:51:00|356.59|354.59|356.4|354.4|356.59|354.59|356.4|354.4|0
1640893870000|2021-12-30 19:51:10|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|0
1640893880000|2021-12-30 19:51:20|356.78|354.78|356.98|354.98|356.98|354.98|356.78|354.78|0
1640893890000|2021-12-30 19:51:30|356.78|354.78|356.98|354.98|356.98|354.98|356.78|354.78|0
1640893900000|2021-12-30 19:51:40|356.78|354.78|356.69|354.69|356.78|354.78|356.69|354.69|0
1640893910000|2021-12-30 19:51:50|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|0
1640893920000|2021-12-30 19:52:00|356.4|354.4|356.4|354.4|356.59|354.59|356.4|354.4|0
1640893930000|2021-12-30 19:52:10|356.59|354.59|356.49|354.49|356.59|354.59|356.49|354.49|0
1640893940000|2021-12-30 19:52:20|356.4|354.4|356.21|354.21|356.4|354.4|356.21|354.21|0
1640893980000|2021-12-30 19:53:00|356.4|354.4|356.21|354.21|356.4|354.4|356.21|354.21|0
1640893990000|2021-12-30 19:53:10|356.02|354.02|356.02|354.02|356.21|354.21|356.02|354.02|0
1640894010000|2021-12-30 19:53:30|356.21|354.21|356.21|354.21|356.21|354.21|356.21|354.21|0
1640894020000|2021-12-30 19:53:40|356.4|354.4|356.59|354.59|356.59|354.59|356.4|354.4|0
1640894030000|2021-12-30 19:53:50|356.4|354.4|356.21|354.21|356.4|354.4|356.21|354.21|0
1640894040000|2021-12-30 19:54:00|356.4|354.4|356.4|354.4|356.4|354.4|356.4|354.4|0
1640894050000|2021-12-30 19:54:10|356.21|354.21|356.21|354.21|356.21|354.21|356.21|354.21|0
1640894060000|2021-12-30 19:54:20|356.4|354.4|356.4|354.4|356.59|354.59|356.4|354.4|0
1640894100000|2021-12-30 19:55:00|356.21|354.21|356.4|354.4|356.4|354.4|356.21|354.21|0
1640894110000|2021-12-30 19:55:10|356.21|354.21|356.21|354.21|356.21|354.21|356.21|354.21|0
1640894120000|2021-12-30 19:55:20|356.4|354.4|356.4|354.4|356.4|354.4|356.4|354.4|0
1640894130000|2021-12-30 19:55:30|356.21|354.21|356.59|354.59|356.59|354.59|356.21|354.21|0
1640894140000|2021-12-30 19:55:40|356.4|354.4|356.4|354.4|356.4|354.4|356.4|354.4|0
1640894150000|2021-12-30 19:55:50|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|0
1640894160000|2021-12-30 19:56:00|356.4|354.4|356.4|354.4|356.4|354.4|356.4|354.4|0
1640894170000|2021-12-30 19:56:10|356.49|354.49|356.59|354.59|356.59|354.59|356.49|354.49|0
1640894190000|2021-12-30 19:56:30|356.78|354.78|356.59|354.59|356.78|354.78|356.59|354.59|0
1640894200000|2021-12-30 19:56:40|356.78|354.78|356.59|354.59|356.78|354.78|356.59|354.59|0
1640894210000|2021-12-30 19:56:50|356.78|354.78|356.78|354.78|356.78|354.78|356.78|354.78|0
1640894270000|2021-12-30 19:57:50|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|0
1640894280000|2021-12-30 19:58:00|356.78|354.78|356.78|354.78|356.78|354.78|356.78|354.78|0
1640894310000|2021-12-30 19:58:30|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1640894320000|2021-12-30 19:58:40|356.78|354.78|356.59|354.59|356.78|354.78|356.59|354.59|0
1640894330000|2021-12-30 19:58:50|356.78|354.78|356.78|354.78|356.78|354.78|356.78|354.78|0
1640894340000|2021-12-30 19:59:00|356.59|354.59|356.78|354.78|356.78|354.78|356.59|354.59|0
1640894350000|2021-12-30 19:59:10|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|0
1640894360000|2021-12-30 19:59:20|356.78|354.78|356.59|354.59|356.78|354.78|356.59|354.59|0
1640894370000|2021-12-30 19:59:30|356.78|354.78|356.78|354.78|356.78|354.78|356.78|354.78|0
1640894380000|2021-12-30 19:59:40|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1640894400000|2021-12-30 20:00:00|357.16|355.16|356.97|354.97|357.16|355.16|356.97|354.97|0
1640894410000|2021-12-30 20:00:10|356.78|354.78|356.59|354.59|356.78|354.78|356.59|354.59|0
1640894420000|2021-12-30 20:00:20|356.4|354.4|356.78|354.78|356.78|354.78|356.4|354.4|0
1640894430000|2021-12-30 20:00:30|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|0
1640894440000|2021-12-30 20:00:40|356.4|354.4|356.4|354.4|356.4|354.4|356.4|354.4|0
1640894450000|2021-12-30 20:00:50|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|0
1640894460000|2021-12-30 20:01:00|356.4|354.4|356.21|354.21|356.4|354.4|356.21|354.21|0
1640894470000|2021-12-30 20:01:10|356.3|354.3|355.63|353.63|356.3|354.3|355.63|353.63|0
1640894480000|2021-12-30 20:01:20|355.82|353.82|355.82|353.82|355.82|353.82|355.63|353.63|0
1640894490000|2021-12-30 20:01:30|355.63|353.63|355.44|353.44|355.63|353.63|355.44|353.44|0
1640894500000|2021-12-30 20:01:40|355.25|353.25|355.25|353.25|355.44|353.44|355.25|353.25|0
1640894510000|2021-12-30 20:01:50|355.34|353.34|355.44|353.44|355.44|353.44|355.34|353.34|0
1640894520000|2021-12-30 20:02:00|355.63|353.63|355.25|353.25|355.63|353.63|355.25|353.25|0
1640894530000|2021-12-30 20:02:10|355.06|353.06|355.06|353.06|355.06|353.06|355.06|353.06|0
1640894540000|2021-12-30 20:02:20|354.68|352.68|354.68|352.68|354.68|352.68|354.68|352.68|0
1640894550000|2021-12-30 20:02:30|354.77|352.77|354.68|352.68|354.77|352.77|354.68|352.68|0
1640894560000|2021-12-30 20:02:40|354.49|352.49|354.49|352.49|354.49|352.49|354.49|352.49|0
1640894570000|2021-12-30 20:02:50|354.87|352.87|354.68|352.68|354.87|352.87|354.68|352.68|0
1640894580000|2021-12-30 20:03:00|354.49|352.49|354.49|352.49|354.49|352.49|354.49|352.49|0
1640894590000|2021-12-30 20:03:10|354.3|352.3|354.3|352.3|354.3|352.3|354.3|352.3|0
1640894600000|2021-12-30 20:03:20|354.49|352.49|354.49|352.49|354.49|352.49|354.49|352.49|0
1640894610000|2021-12-30 20:03:30|354.68|352.68|355.06|353.06|355.06|353.06|354.68|352.68|0
1640894620000|2021-12-30 20:03:40|354.87|352.87|355.06|353.06|355.06|353.06|354.87|352.87|0
1640894630000|2021-12-30 20:03:50|355.25|353.25|355.44|353.44|355.44|353.44|355.25|353.25|0
1640894640000|2021-12-30 20:04:00|355.25|353.25|355.06|353.06|355.25|353.25|355.06|353.06|0
1640894650000|2021-12-30 20:04:10|355.25|353.25|355.25|353.25|355.25|353.25|355.25|353.25|0
1640894670000|2021-12-30 20:04:30|355.44|353.44|355.44|353.44|355.44|353.44|355.44|353.44|0
1640894680000|2021-12-30 20:04:40|355.63|353.63|355.44|353.44|355.63|353.63|355.44|353.44|0
1640894690000|2021-12-30 20:04:50|355.63|353.63|355.63|353.63|355.63|353.63|355.63|353.63|0
1640894700000|2021-12-30 20:05:00|355.44|353.44|355.63|353.63|355.63|353.63|355.44|353.44|0
1640894710000|2021-12-30 20:05:10|355.44|353.44|355.44|353.44|355.44|353.44|355.44|353.44|0
1640894720000|2021-12-30 20:05:20|355.63|353.63|355.44|353.44|355.63|353.63|355.44|353.44|0
1640894730000|2021-12-30 20:05:30|355.63|353.63|355.63|353.63|355.82|353.82|355.63|353.63|0
1640894740000|2021-12-30 20:05:40|355.44|353.44|355.44|353.44|355.44|353.44|355.44|353.44|0
1640894760000|2021-12-30 20:06:00|355.25|353.25|355.25|353.25|355.34|353.34|355.25|353.25|0
1640894770000|2021-12-30 20:06:10|355.44|353.44|355.25|353.25|355.44|353.44|355.25|353.25|0
1640894780000|2021-12-30 20:06:20|355.44|353.44|355.25|353.25|355.44|353.44|355.25|353.25|0
1640894790000|2021-12-30 20:06:30|355.06|353.06|355.06|353.06|355.06|353.06|355.06|353.06|0
1640894800000|2021-12-30 20:06:40|355.25|353.25|355.25|353.25|355.25|353.25|355.25|353.25|0
1640894820000|2021-12-30 20:07:00|355.06|353.06|355.06|353.06|355.06|353.06|355.06|353.06|0
1640894850000|2021-12-30 20:07:30|354.87|352.87|354.68|352.68|354.87|352.87|354.68|352.68|0
1640894860000|2021-12-30 20:07:40|354.77|352.77|354.77|352.77|354.77|352.77|354.77|352.77|0
1640894870000|2021-12-30 20:07:50|354.68|352.68|354.87|352.87|354.87|352.87|354.68|352.68|0
1640894880000|2021-12-30 20:08:00|354.68|352.68|354.68|352.68|354.68|352.68|354.68|352.68|0
1640894900000|2021-12-30 20:08:20|354.87|352.87|354.68|352.68|354.87|352.87|354.68|352.68|0
1640894910000|2021-12-30 20:08:30|354.87|352.87|354.58|352.58|354.87|352.87|354.49|352.49|0
1640894920000|2021-12-30 20:08:40|354.49|352.49|354.68|352.68|354.68|352.68|354.49|352.49|0
1640894930000|2021-12-30 20:08:50|354.87|352.87|354.87|352.87|354.87|352.87|354.87|352.87|0
1640894940000|2021-12-30 20:09:00|354.68|352.68|354.68|352.68|354.68|352.68|354.68|352.68|0
1640894950000|2021-12-30 20:09:10|354.49|352.49|354.3|352.3|354.49|352.49|354.3|352.3|0
1640894960000|2021-12-30 20:09:20|354.49|352.49|354.49|352.49|354.49|352.49|354.49|352.49|0
1640894980000|2021-12-30 20:09:40|354.3|352.3|354.3|352.3|354.49|352.49|354.3|352.3|0
1640894990000|2021-12-30 20:09:50|354.49|352.49|354.29|352.29|354.49|352.49|354.29|352.29|0
1640895010000|2021-12-30 20:10:10|354.49|352.49|354.29|352.29|354.49|352.49|354.29|352.29|0
1640895020000|2021-12-30 20:10:20|354.1|352.1|353.72|351.72|354.1|352.1|353.72|351.72|0
1640895040000|2021-12-30 20:10:40|353.53|351.53|353.72|351.72|353.72|351.72|353.53|351.53|0
1640895050000|2021-12-30 20:10:50|353.34|351.34|353.34|351.34|353.34|351.34|353.15|351.15|0
1640895060000|2021-12-30 20:11:00|352.96|350.96|352.96|350.96|353.15|351.15|352.58|350.58|0
1640895070000|2021-12-30 20:11:10|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|0
1640895080000|2021-12-30 20:11:20|352.96|350.96|353.15|351.15|353.15|351.15|352.96|350.96|0
1640895110000|2021-12-30 20:11:50|353.34|351.34|352.77|350.77|353.34|351.34|352.77|350.77|0
1640895120000|2021-12-30 20:12:00|352.96|350.96|353.53|351.53|353.53|351.53|352.96|350.96|0
1640895130000|2021-12-30 20:12:10|353.72|351.72|353.53|351.53|353.72|351.72|353.53|351.53|0
1640895140000|2021-12-30 20:12:20|353.72|351.72|353.53|351.53|353.72|351.72|353.53|351.53|0
1640895150000|2021-12-30 20:12:30|353.34|351.34|353.34|351.34|353.34|351.34|353.15|351.15|0
1640895160000|2021-12-30 20:12:40|353.53|351.53|353.72|351.72|353.72|351.72|353.53|351.53|0
1640895170000|2021-12-30 20:12:50|353.91|351.91|354.1|352.1|354.1|352.1|353.91|351.91|0
1640895180000|2021-12-30 20:13:00|353.91|351.91|354.1|352.1|354.1|352.1|353.91|351.91|0
1640895190000|2021-12-30 20:13:10|353.91|351.91|353.91|351.91|353.91|351.91|353.91|351.91|0
1640895200000|2021-12-30 20:13:20|353.53|351.53|353.34|351.34|353.53|351.53|353.34|351.34|0
1640895210000|2021-12-30 20:13:30|353.53|351.53|353.34|351.34|353.53|351.53|353.34|351.34|0
1640895220000|2021-12-30 20:13:40|353.53|351.53|353.72|351.72|353.72|351.72|353.53|351.53|0
1640895230000|2021-12-30 20:13:50|353.53|351.53|353.72|351.72|353.72|351.72|353.34|351.34|0
1640895240000|2021-12-30 20:14:00|353.53|351.53|353.53|351.53|353.53|351.53|353.34|351.34|0
1640895250000|2021-12-30 20:14:10|353.72|351.72|353.53|351.53|353.72|351.72|353.53|351.53|0
1640895260000|2021-12-30 20:14:20|353.34|351.34|353.15|351.15|353.34|351.34|353.15|351.15|0
1640895270000|2021-12-30 20:14:30|352.96|350.96|352.96|350.96|353.15|351.15|352.96|350.96|0
1640895280000|2021-12-30 20:14:40|353.05|351.05|352.96|350.96|353.05|351.05|352.96|350.96|0
1640895290000|2021-12-30 20:14:50|353.05|351.05|353.34|351.34|353.34|351.34|353.05|351.05|0
1640895300000|2021-12-30 20:15:00|353.15|351.15|353.15|351.15|353.34|351.34|353.15|351.15|0
1640895310000|2021-12-30 20:15:10|352.96|350.96|353.34|351.34|353.34|351.34|352.96|350.96|0
1640895320000|2021-12-30 20:15:20|353.15|351.15|352.96|350.96|353.15|351.15|352.96|350.96|0
1640895340000|2021-12-30 20:15:40|353.15|351.15|352.96|350.96|353.15|351.15|352.96|350.96|0
1640895350000|2021-12-30 20:15:50|353.15|351.15|353.15|351.15|353.15|351.15|353.15|351.15|0
1640895370000|2021-12-30 20:16:10|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|0
1640895380000|2021-12-30 20:16:20|353.53|351.53|353.72|351.72|353.72|351.72|353.53|351.53|0
1640895390000|2021-12-30 20:16:30|353.53|351.53|353.53|351.53|353.53|351.53|353.53|351.53|0
1640895400000|2021-12-30 20:16:40|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|0
1640895440000|2021-12-30 20:17:20|353.15|351.15|353.53|351.53|353.53|351.53|353.15|351.15|0
1640895450000|2021-12-30 20:17:30|353.34|351.34|353.53|351.53|353.53|351.53|353.34|351.34|0
1640895460000|2021-12-30 20:17:40|353.72|351.72|353.72|351.72|353.72|351.72|353.72|351.72|0
1640895470000|2021-12-30 20:17:50|353.91|351.91|353.91|351.91|353.91|351.91|353.91|351.91|0
1640895480000|2021-12-30 20:18:00|353.72|351.72|354.29|352.29|354.29|352.29|353.72|351.72|0
1640895490000|2021-12-30 20:18:10|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1640895500000|2021-12-30 20:18:20|354.57|352.57|354.48|352.48|354.57|352.57|354.48|352.48|0
1640895530000|2021-12-30 20:18:50|354.67|352.67|354.67|352.67|354.67|352.67|354.67|352.67|0
1640895540000|2021-12-30 20:19:00|354.48|352.48|354.67|352.67|354.67|352.67|354.48|352.48|0
1640895550000|2021-12-30 20:19:10|354.48|352.48|354.67|352.67|354.67|352.67|354.48|352.48|0
1640895560000|2021-12-30 20:19:20|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1640895570000|2021-12-30 20:19:30|354.67|352.67|354.67|352.67|354.67|352.67|354.67|352.67|0
1640895580000|2021-12-30 20:19:40|354.48|352.48|354.29|352.29|354.48|352.48|354.29|352.29|0
1640895590000|2021-12-30 20:19:50|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1640895600000|2021-12-30 20:20:00|354.29|352.29|354.48|352.48|354.48|352.48|354.29|352.29|0
1640895610000|2021-12-30 20:20:10|354.67|352.67|354.48|352.48|354.67|352.67|354.48|352.48|0
1640895620000|2021-12-30 20:20:20|354.67|352.67|354.48|352.48|354.67|352.67|354.48|352.48|0
1640895630000|2021-12-30 20:20:30|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|0
1640895640000|2021-12-30 20:20:40|354.67|352.67|354.67|352.67|354.67|352.67|354.67|352.67|0
1640895650000|2021-12-30 20:20:50|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|0
1640895660000|2021-12-30 20:21:00|354.67|352.67|354.86|352.86|354.86|352.86|354.67|352.67|0
1640895670000|2021-12-30 20:21:10|354.67|352.67|354.67|352.67|354.67|352.67|354.67|352.67|0
1640895680000|2021-12-30 20:21:20|354.48|352.48|354.48|352.48|354.48|352.48|354.29|352.29|0
1640895690000|2021-12-30 20:21:30|354.67|352.67|354.67|352.67|354.67|352.67|354.67|352.67|0
1640895720000|2021-12-30 20:22:00|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1640895730000|2021-12-30 20:22:10|354.67|352.67|354.67|352.67|354.67|352.67|354.67|352.67|0
1640895750000|2021-12-30 20:22:30|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1640895770000|2021-12-30 20:22:50|354.67|352.67|354.86|352.86|354.86|352.86|354.67|352.67|0
1640895780000|2021-12-30 20:23:00|354.67|352.67|354.48|352.48|354.67|352.67|354.48|352.48|0
1640895800000|2021-12-30 20:23:20|354.29|352.29|354.48|352.48|354.48|352.48|354.29|352.29|0
1640895810000|2021-12-30 20:23:30|354.29|352.29|354.29|352.29|354.29|352.29|354.29|352.29|0
1640895840000|2021-12-30 20:24:00|353.91|351.91|353.91|351.91|353.91|351.91|353.91|351.91|0
1640895850000|2021-12-30 20:24:10|353.72|351.72|353.33|351.33|353.72|351.72|353.33|351.33|0
1640895860000|2021-12-30 20:24:20|353.14|351.14|353.14|351.14|353.14|351.14|352.95|350.95|0
1640895870000|2021-12-30 20:24:30|352.95|350.95|353.14|351.14|353.14|351.14|352.95|350.95|0
1640895880000|2021-12-30 20:24:40|353.52|351.52|353.62|351.62|353.62|351.62|353.52|351.52|0
1640895890000|2021-12-30 20:24:50|353.52|351.52|353.33|351.33|353.52|351.52|353.33|351.33|0
1640895900000|2021-12-30 20:25:00|353.14|351.14|353.14|351.14|353.14|351.14|352.95|350.95|0
1640895910000|2021-12-30 20:25:10|353.52|351.52|353.14|351.14|353.52|351.52|353.14|351.14|0
1640895920000|2021-12-30 20:25:20|353.33|351.33|353.52|351.52|353.52|351.52|353.33|351.33|0
1640895930000|2021-12-30 20:25:30|353.71|351.71|353.71|351.71|353.71|351.71|353.71|351.71|0
1640895940000|2021-12-30 20:25:40|354.09|352.09|354.09|352.09|354.19|352.19|354.09|352.09|0
1640895960000|2021-12-30 20:26:00|353.9|351.9|353.81|351.81|354|352|353.81|351.81|0
1640895970000|2021-12-30 20:26:10|353.71|351.71|353.9|351.9|354.09|352.09|353.71|351.71|0
1640895980000|2021-12-30 20:26:20|354.09|352.09|353.9|351.9|354.09|352.09|353.9|351.9|0
1640895990000|2021-12-30 20:26:30|354.09|352.09|354.09|352.09|354.19|352.19|354.09|352.09|0
1640896000000|2021-12-30 20:26:40|353.9|351.9|353.9|351.9|353.9|351.9|353.9|351.9|0
1640896010000|2021-12-30 20:26:50|354.09|352.09|354.09|352.09|354.09|352.09|354.09|352.09|0
1640896020000|2021-12-30 20:27:00|353.9|351.9|354.09|352.09|354.09|352.09|353.9|351.9|0
1640896030000|2021-12-30 20:27:10|353.9|351.9|353.9|351.9|354.09|352.09|353.9|351.9|0
1640896040000|2021-12-30 20:27:20|353.71|351.71|353.9|351.9|353.9|351.9|353.71|351.71|0
1640896050000|2021-12-30 20:27:30|353.71|351.71|353.71|351.71|353.71|351.71|353.52|351.52|0
1640896060000|2021-12-30 20:27:40|353.52|351.52|353.52|351.52|353.52|351.52|353.52|351.52|0
1640896070000|2021-12-30 20:27:50|353.61|351.61|353.71|351.71|353.71|351.71|353.61|351.61|0
1640896080000|2021-12-30 20:28:00|353.52|351.52|353.23|351.23|353.52|351.52|353.23|351.23|0
1640896090000|2021-12-30 20:28:10|353.33|351.33|353.33|351.33|353.33|351.33|353.33|351.33|0
1640896110000|2021-12-30 20:28:30|353.14|351.14|353.14|351.14|353.33|351.33|353.14|351.14|0
1640896120000|2021-12-30 20:28:40|352.95|350.95|353.14|351.14|353.14|351.14|352.95|350.95|0
1640896130000|2021-12-30 20:28:50|353.33|351.33|352.76|350.76|353.33|351.33|352.76|350.76|0
1640896140000|2021-12-30 20:29:00|352.57|350.57|352.76|350.76|352.76|350.76|352.57|350.57|0
1640896150000|2021-12-30 20:29:10|352.95|350.95|352.76|350.76|352.95|350.95|352.76|350.76|0
1640896160000|2021-12-30 20:29:20|352.57|350.57|352.76|350.76|352.76|350.76|352.57|350.57|0
1640896170000|2021-12-30 20:29:30|352.95|350.95|352.95|350.95|352.95|350.95|352.95|350.95|0
1640896180000|2021-12-30 20:29:40|352.76|350.76|352.95|350.95|352.95|350.95|352.76|350.76|0
1640896190000|2021-12-30 20:29:50|352.76|350.76|352.76|350.76|352.76|350.76|352.76|350.76|0
1640896200000|2021-12-30 20:30:00|352.95|350.95|353.14|351.14|353.14|351.14|352.95|350.95|0
1640896210000|2021-12-30 20:30:10|353.33|351.33|353.33|351.33|353.52|351.52|353.33|351.33|0
1640896220000|2021-12-30 20:30:20|353.52|351.52|353.33|351.33|353.52|351.52|353.33|351.33|0
1640896230000|2021-12-30 20:30:30|353.52|351.52|353.9|351.9|353.9|351.9|353.52|351.52|0
1640896240000|2021-12-30 20:30:40|353.71|351.71|353.71|351.71|353.9|351.9|353.71|351.71|0
1640896260000|2021-12-30 20:31:00|353.52|351.52|353.71|351.71|353.71|351.71|353.52|351.52|0
1640896270000|2021-12-30 20:31:10|353.52|351.52|353.14|351.14|353.52|351.52|353.14|351.14|0
1640896280000|2021-12-30 20:31:20|352.95|350.95|352.57|350.57|352.95|350.95|352.57|350.57|0
1640896290000|2021-12-30 20:31:30|352.38|350.38|352.19|350.19|352.38|350.38|352.19|350.19|0
1640896300000|2021-12-30 20:31:40|352.57|350.57|352.57|350.57|352.76|350.76|352.57|350.57|0
1640896310000|2021-12-30 20:31:50|352.47|350.47|352.57|350.57|352.57|350.57|352.38|350.38|0
1640896320000|2021-12-30 20:32:00|352.76|350.76|353.14|351.14|353.14|351.14|352.76|350.76|0
1640896330000|2021-12-30 20:32:10|353.23|351.23|353.33|351.33|353.33|351.33|353.14|351.14|0
1640896340000|2021-12-30 20:32:20|353.14|351.14|352.95|350.95|353.14|351.14|352.95|350.95|0
1640896350000|2021-12-30 20:32:30|353.14|351.14|353.14|351.14|353.33|351.33|353.14|351.14|0
1640896360000|2021-12-30 20:32:40|353.33|351.33|352.95|350.95|353.33|351.33|352.76|350.76|0
1640896370000|2021-12-30 20:32:50|353.14|351.14|353.14|351.14|353.14|351.14|353.14|351.14|0
1640896380000|2021-12-30 20:33:00|353.04|351.04|353.14|351.14|353.14|351.14|352.95|350.95|0
1640896390000|2021-12-30 20:33:10|352.95|350.95|352.57|350.57|352.95|350.95|352.57|350.57|0
1640896400000|2021-12-30 20:33:20|352.38|350.38|352.57|350.57|352.57|350.57|352.38|350.38|0
1640896410000|2021-12-30 20:33:30|352.38|350.38|352.38|350.38|352.57|350.57|352.38|350.38|0
1640896420000|2021-12-30 20:33:40|352.57|350.57|352.76|350.76|352.76|350.76|352.57|350.57|0
1640896430000|2021-12-30 20:33:50|352.57|350.57|352.57|350.57|352.57|350.57|352.57|350.57|0
1640896440000|2021-12-30 20:34:00|352.76|350.76|352.57|350.57|352.76|350.76|352.57|350.57|0
1640896450000|2021-12-30 20:34:10|352.38|350.38|352.38|350.38|352.38|350.38|352.38|350.38|0
1640896460000|2021-12-30 20:34:20|352.57|350.57|352.57|350.57|352.57|350.57|352.57|350.57|0
1640896470000|2021-12-30 20:34:30|352.38|350.38|352.38|350.38|352.38|350.38|352.38|350.38|0
1640896480000|2021-12-30 20:34:40|352.19|350.19|352|350|352.19|350.19|352|350|0
1640896490000|2021-12-30 20:34:50|351.81|349.81|351.62|349.62|352|350|351.62|349.62|0
1640896500000|2021-12-30 20:35:00|351.81|349.81|351.62|349.62|351.81|349.81|351.62|349.62|0
1640896520000|2021-12-30 20:35:20|351.43|349.43|351.24|349.24|351.43|349.43|351.24|349.24|0
1640896530000|2021-12-30 20:35:30|351.05|349.05|351.24|349.24|351.24|349.24|351.05|349.05|0
1640896540000|2021-12-30 20:35:40|351.43|349.43|352.19|350.19|352.19|350.19|351.43|349.43|0
1640896550000|2021-12-30 20:35:50|352|350|352.38|350.38|352.38|350.38|351.81|349.81|0
1640896570000|2021-12-30 20:36:10|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|0
1640896580000|2021-12-30 20:36:20|351.62|349.62|351.24|349.24|351.62|349.62|351.24|349.24|0
1640896590000|2021-12-30 20:36:30|351.05|349.05|351.05|349.05|351.24|349.24|351.05|349.05|0
1640896600000|2021-12-30 20:36:40|350.86|348.86|351.24|349.24|351.24|349.24|350.86|348.86|0
1640896610000|2021-12-30 20:36:50|351.43|349.43|352|350|352|350|351.24|349.24|0
1640896620000|2021-12-30 20:37:00|352.19|350.19|352|350|352.19|350.19|351.81|349.81|0
1640896630000|2021-12-30 20:37:10|352.19|350.19|352|350|352.19|350.19|352|350|0
1640896640000|2021-12-30 20:37:20|352.19|350.19|352|350|352.19|350.19|352|350|0
1640896650000|2021-12-30 20:37:30|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|0
1640896660000|2021-12-30 20:37:40|351.62|349.62|351.62|349.62|351.62|349.62|351.43|349.43|0
1640896670000|2021-12-30 20:37:50|351.81|349.81|351.62|349.62|351.81|349.81|351.62|349.62|0
1640896680000|2021-12-30 20:38:00|351.43|349.43|351.43|349.43|351.43|349.43|351.24|349.24|0
1640896690000|2021-12-30 20:38:10|351.24|349.24|351.05|349.05|351.24|349.24|351.05|349.05|0
1640896700000|2021-12-30 20:38:20|350.67|348.67|350.86|348.86|351.05|349.05|350.67|348.67|0
1640896710000|2021-12-30 20:38:30|351.05|349.05|350.86|348.86|351.05|349.05|350.86|348.86|0
1640896720000|2021-12-30 20:38:40|351.05|349.05|351.05|349.05|351.24|349.24|350.86|348.86|0
1640896730000|2021-12-30 20:38:50|351.24|349.24|351.24|349.24|351.24|349.24|351.24|349.24|0
1640896740000|2021-12-30 20:39:00|351.05|349.05|350.67|348.67|351.05|349.05|350.67|348.67|0
1640896750000|2021-12-30 20:39:10|350.48|348.48|350.86|348.86|350.86|348.86|350.48|348.48|0
1640896760000|2021-12-30 20:39:20|350.67|348.67|350.86|348.86|350.86|348.86|350.67|348.67|0
1640896770000|2021-12-30 20:39:30|351.05|349.05|351.05|349.05|351.05|349.05|351.05|349.05|0
1640896780000|2021-12-30 20:39:40|351.24|349.24|351.43|349.43|351.43|349.43|351.24|349.24|0
1640896790000|2021-12-30 20:39:50|351.24|349.24|351.24|349.24|351.24|349.24|351.24|349.24|0
1640896800000|2021-12-30 20:40:00|351.05|349.05|351.05|349.05|351.05|349.05|350.86|348.86|0
1640896820000|2021-12-30 20:40:20|350.86|348.86|350.86|348.86|351.05|349.05|350.86|348.86|0
1640896840000|2021-12-30 20:40:40|351.05|349.05|350.29|348.29|351.05|349.05|350.29|348.29|0
1640896850000|2021-12-30 20:40:50|350.48|348.48|350.29|348.29|350.48|348.48|350.29|348.29|0
1640896860000|2021-12-30 20:41:00|350.1|348.1|349.91|347.91|350.1|348.1|349.72|347.72|0
1640896870000|2021-12-30 20:41:10|350.1|348.1|349.91|347.91|350.1|348.1|349.91|347.91|0
1640896880000|2021-12-30 20:41:20|349.72|347.72|349.72|347.72|349.72|347.72|349.72|347.72|0
1640896890000|2021-12-30 20:41:30|349.53|347.53|349.53|347.53|349.53|347.53|349.34|347.34|0
1640896900000|2021-12-30 20:41:40|349.34|347.34|349.53|347.53|349.53|347.53|349.34|347.34|0
1640896910000|2021-12-30 20:41:50|349.72|347.72|349.53|347.53|349.72|347.72|349.53|347.53|0
1640896920000|2021-12-30 20:42:00|349.72|347.72|348.96|346.96|349.72|347.72|348.96|346.96|0
1640896940000|2021-12-30 20:42:20|348.77|346.77|348.21|346.21|348.77|346.77|348.02|346.02|0
1640896950000|2021-12-30 20:42:30|348.39|346.39|348.21|346.21|348.39|346.39|348.21|346.21|0
1640896960000|2021-12-30 20:42:40|348.02|346.02|347.64|345.64|348.02|346.02|347.64|345.64|0
1640896970000|2021-12-30 20:42:50|348.02|346.02|348.58|346.58|348.58|346.58|348.02|346.02|0
1640896980000|2021-12-30 20:43:00|348.77|346.77|349.34|347.34|349.34|347.34|348.77|346.77|0
1640896990000|2021-12-30 20:43:10|349.15|347.15|349.72|347.72|349.72|347.72|349.15|347.15|0
1640897000000|2021-12-30 20:43:20|349.91|347.91|349.72|347.72|349.91|347.91|349.72|347.72|0
1640897010000|2021-12-30 20:43:30|349.53|347.53|350.1|348.1|350.1|348.1|349.53|347.53|0
1640897020000|2021-12-30 20:43:40|349.91|347.91|349.91|347.91|349.91|347.91|349.72|347.72|0
1640897030000|2021-12-30 20:43:50|350.1|348.1|349.53|347.53|350.1|348.1|349.53|347.53|0
1640897040000|2021-12-30 20:44:00|349.15|347.15|348.58|346.58|349.15|347.15|348.58|346.58|0
1640897050000|2021-12-30 20:44:10|348.77|346.77|348.77|346.77|348.77|346.77|348.77|346.77|0
1640897060000|2021-12-30 20:44:20|348.58|346.58|348.58|346.58|348.58|346.58|348.58|346.58|0
1640897070000|2021-12-30 20:44:30|348.39|346.39|348.58|346.58|348.58|346.58|348.39|346.39|0
1640897080000|2021-12-30 20:44:40|348.77|346.77|348.77|346.77|348.96|346.96|348.77|346.77|0
1640897090000|2021-12-30 20:44:50|348.58|346.58|348.58|346.58|348.58|346.58|348.58|346.58|0
1640897100000|2021-12-30 20:45:00|348.39|346.39|348.02|346.02|348.39|346.39|348.02|346.02|0
1640897110000|2021-12-30 20:45:10|347.64|345.64|346.69|344.69|347.64|345.64|346.69|344.69|0
1640897120000|2021-12-30 20:45:20|347.07|345.07|346.88|344.88|347.26|345.26|346.88|344.88|0
1640897130000|2021-12-30 20:45:30|347.26|345.26|346.88|344.88|347.26|345.26|346.88|344.88|0
1640897140000|2021-12-30 20:45:40|346.5|344.5|346.69|344.69|346.69|344.69|346.5|344.5|0
1640897150000|2021-12-30 20:45:50|346.88|344.88|346.69|344.69|346.88|344.88|346.69|344.69|0
1640897160000|2021-12-30 20:46:00|346.88|344.88|347.45|345.45|347.45|345.45|346.88|344.88|0
1640897170000|2021-12-30 20:46:10|347.83|345.83|348.2|346.2|348.2|346.2|347.83|345.83|0
1640897180000|2021-12-30 20:46:20|348.58|346.58|348.96|346.96|348.96|346.96|348.58|346.58|0
1640897190000|2021-12-30 20:46:30|349.15|347.15|348.77|346.77|349.15|347.15|348.77|346.77|0
1640897200000|2021-12-30 20:46:40|349.15|347.15|349.53|347.53|349.53|347.53|348.96|346.96|0
1640897210000|2021-12-30 20:46:50|349.34|347.34|349.34|347.34|349.34|347.34|349.34|347.34|0
1640897220000|2021-12-30 20:47:00|349.15|347.15|348.77|346.77|349.34|347.34|348.77|346.77|0
1640897230000|2021-12-30 20:47:10|348.58|346.58|348.39|346.39|348.77|346.77|348.39|346.39|0
1640897240000|2021-12-30 20:47:20|348.2|346.2|347.82|345.82|348.2|346.2|347.82|345.82|0
1640897250000|2021-12-30 20:47:30|348.01|346.01|348.58|346.58|348.58|346.58|348.01|346.01|0
1640897260000|2021-12-30 20:47:40|348.39|346.39|348.77|346.77|348.77|346.77|348.39|346.39|0
1640897270000|2021-12-30 20:47:50|348.58|346.58|348.77|346.77|348.77|346.77|348.58|346.58|0
1640897280000|2021-12-30 20:48:00|348.58|346.58|348.58|346.58|348.58|346.58|348.39|346.39|0
1640897290000|2021-12-30 20:48:10|348.39|346.39|347.82|345.82|348.39|346.39|347.82|345.82|0
1640897300000|2021-12-30 20:48:20|348.01|346.01|347.64|345.64|348.01|346.01|347.64|345.64|0
1640897310000|2021-12-30 20:48:30|347.26|345.26|347.26|345.26|347.26|345.26|347.07|345.07|0
1640897320000|2021-12-30 20:48:40|347.07|345.07|346.88|344.88|347.07|345.07|346.88|344.88|0
1640897330000|2021-12-30 20:48:50|346.69|344.69|346.5|344.5|346.88|344.88|346.5|344.5|0
1640897340000|2021-12-30 20:49:00|346.31|344.31|345.94|343.94|346.31|344.31|345.94|343.94|0
1640897350000|2021-12-30 20:49:10|345.75|343.75|345.37|343.37|345.75|343.75|345.37|343.37|0
1640897360000|2021-12-30 20:49:20|345.18|343.18|345.75|343.75|345.75|343.75|345.18|343.18|0
1640897370000|2021-12-30 20:49:30|346.13|344.13|346.13|344.13|346.31|344.31|346.13|344.13|0
1640897380000|2021-12-30 20:49:40|346.5|344.5|347.07|345.07|347.26|345.26|346.5|344.5|0
1640897390000|2021-12-30 20:49:50|346.88|344.88|347.07|345.07|347.07|345.07|346.88|344.88|0
1640897400000|2021-12-30 20:50:00|345|343|343.49|341.49|345|343|343.49|341.49|0
1640897410000|2021-12-30 20:50:10|343.21|341.21|344.43|342.43|344.43|342.43|342.55|340.55|0
1640897420000|2021-12-30 20:50:20|343.68|341.68|344.24|342.24|344.43|342.43|343.68|341.68|0
1640897430000|2021-12-30 20:50:30|344.33|342.33|344.62|342.62|344.62|342.62|344.05|342.05|0
1640897440000|2021-12-30 20:50:40|344.24|342.24|343.87|341.87|344.24|342.24|343.87|341.87|0
1640897450000|2021-12-30 20:50:50|343.68|341.68|343.87|341.87|344.05|342.05|343.68|341.68|0
1640897460000|2021-12-30 20:51:00|344.05|342.05|343.68|341.68|344.05|342.05|343.68|341.68|0
1640897470000|2021-12-30 20:51:10|343.49|341.49|343.49|341.49|343.49|341.49|343.3|341.3|0
1640897480000|2021-12-30 20:51:20|342.93|340.93|342.18|340.18|342.93|340.93|342.18|340.18|0
1640897490000|2021-12-30 20:51:30|342.36|340.36|341.61|339.61|342.36|340.36|341.61|339.61|0
1640897500000|2021-12-30 20:51:40|341.24|339.24|341.24|339.24|341.8|339.8|341.24|339.24|0
1640897510000|2021-12-30 20:51:50|340.86|338.86|341.43|339.43|341.43|339.43|340.86|338.86|0
1640897520000|2021-12-30 20:52:00|341.61|339.61|342.55|340.55|342.55|340.55|341.61|339.61|0
1640897530000|2021-12-30 20:52:10|342.74|340.74|342.18|340.18|342.74|340.74|342.18|340.18|0
1640897540000|2021-12-30 20:52:20|342.55|340.55|343.86|341.86|343.86|341.86|342.55|340.55|0
1640897550000|2021-12-30 20:52:30|344.05|342.05|344.81|342.81|344.81|342.81|344.05|342.05|0
1640897560000|2021-12-30 20:52:40|344.62|342.62|344.81|342.81|344.81|342.81|344.62|342.62|0
1640897570000|2021-12-30 20:52:50|344.43|342.43|344.62|342.62|344.62|342.62|344.43|342.43|0
1640897580000|2021-12-30 20:53:00|344.99|342.99|344.99|342.99|345.18|343.18|344.8|342.8|0
1640897590000|2021-12-30 20:53:10|345.18|343.18|344.99|342.99|345.18|343.18|344.99|342.99|0
1640897600000|2021-12-30 20:53:20|344.62|342.62|344.43|342.43|344.8|342.8|344.43|342.43|0
1640897610000|2021-12-30 20:53:30|344.62|342.62|345.93|343.93|345.93|343.93|344.43|342.43|0
1640897620000|2021-12-30 20:53:40|345.65|343.65|346.5|344.5|346.5|344.5|345.65|343.65|0
1640897630000|2021-12-30 20:53:50|346.31|344.31|346.12|344.12|346.5|344.5|346.12|344.12|0
1640897640000|2021-12-30 20:54:00|345.56|343.56|346.5|344.5|346.5|344.5|345.56|343.56|0
1640897650000|2021-12-30 20:54:10|346.88|344.88|346.12|344.12|346.88|344.88|346.12|344.12|0
1640897660000|2021-12-30 20:54:20|346.88|344.88|347.07|345.07|347.25|345.25|346.88|344.88|0
1640897670000|2021-12-30 20:54:30|346.5|344.5|346.31|344.31|346.5|344.5|346.31|344.31|0
1640897680000|2021-12-30 20:54:40|346.5|344.5|345.18|343.18|346.5|344.5|344.99|342.99|0
1640897690000|2021-12-30 20:54:50|344.62|342.62|343.49|341.49|344.62|342.62|343.3|341.3|0
1640897700000|2021-12-30 20:55:00|343.86|341.86|344.8|342.8|344.99|342.99|343.86|341.86|0
1640897710000|2021-12-30 20:55:10|344.24|342.24|344.43|342.43|344.43|342.43|344.24|342.24|0
1640897720000|2021-12-30 20:55:20|344.05|342.05|343.49|341.49|344.05|342.05|343.49|341.49|0
1640897730000|2021-12-30 20:55:30|343.3|341.3|343.3|341.3|343.3|341.3|343.11|341.11|0
1640897740000|2021-12-30 20:55:40|343.49|341.49|343.67|341.67|343.67|341.67|343.11|341.11|0
1640897750000|2021-12-30 20:55:50|343.77|341.77|343.77|341.77|343.86|341.86|343.77|341.77|0
1640897760000|2021-12-30 20:56:00|343.67|341.67|342.74|340.74|344.05|342.05|342.74|340.74|0
1640897770000|2021-12-30 20:56:10|342.92|340.92|342.36|340.36|343.11|341.11|342.36|340.36|0
1640897780000|2021-12-30 20:56:20|341.99|339.99|341.61|339.61|341.99|339.99|341.42|339.42|0
1640897790000|2021-12-30 20:56:30|341.8|339.8|342.17|340.17|342.17|340.17|341.42|339.42|0
1640897800000|2021-12-30 20:56:40|341.8|339.8|341.8|339.8|341.8|339.8|341.42|339.42|0
1640897810000|2021-12-30 20:56:50|341.42|339.42|341.61|339.61|341.61|339.61|341.42|339.42|0
1640897820000|2021-12-30 20:57:00|342.17|340.17|341.98|339.98|342.17|340.17|341.8|339.8|0
1640897830000|2021-12-30 20:57:10|341.8|339.8|341.05|339.05|341.8|339.8|341.05|339.05|0
1640897840000|2021-12-30 20:57:20|340.67|338.67|339.74|337.74|340.67|338.67|339.74|337.74|0
1640897850000|2021-12-30 20:57:30|339.36|337.36|339.74|337.74|339.74|337.74|338.99|336.99|0
1640897860000|2021-12-30 20:57:40|339.92|337.92|339.36|337.36|339.92|337.92|339.36|337.36|0
1640897870000|2021-12-30 20:57:50|339.18|337.18|340.11|338.11|340.11|338.11|339.18|337.18|0
1640897880000|2021-12-30 20:58:00|340.01|338.01|339.92|337.92|340.11|338.11|339.92|337.92|0
1640897890000|2021-12-30 20:58:10|340.49|338.49|339.18|337.18|340.49|338.49|339.18|337.18|0
1640897900000|2021-12-30 20:58:20|339.36|337.36|339.18|337.18|339.55|337.55|339.18|337.18|0
1640897910000|2021-12-30 20:58:30|339.74|337.74|339.55|337.55|339.74|337.74|339.55|337.55|0
1640897920000|2021-12-30 20:58:40|339.92|337.92|340.11|338.11|340.11|338.11|339.92|337.92|0
1640897930000|2021-12-30 20:58:50|340.76|338.76|341.23|339.23|341.61|339.61|340.76|338.76|0
1640897940000|2021-12-30 20:59:00|340.49|338.49|340.3|338.3|340.49|338.49|339.74|337.74|0
1640897950000|2021-12-30 20:59:10|339.92|337.92|336.15|334.15|339.92|337.92|335.96|333.96|0
1640897960000|2021-12-30 20:59:20|335.96|333.96|340.21|338.21|340.21|338.21|335.77|333.77|0
1640897970000|2021-12-30 20:59:30|340.96|338.96|343.58|341.58|343.58|341.58|340.96|338.96|0
1640897980000|2021-12-30 20:59:40|343.96|341.96|343.96|341.96|343.96|341.96|343.21|341.21|0
1640897990000|2021-12-30 20:59:50|343.77|341.77|343.77|341.77|343.96|341.96|343.02|341.02|0
1640898010000|2021-12-30 21:00:10|344.33|342.33|343.58|341.58|344.33|342.33|343.58|341.58|0
1640898020000|2021-12-30 21:00:20|344.14|342.14|344.14|342.14|344.14|342.14|343.96|341.96|0
1640898030000|2021-12-30 21:00:30|343.96|341.96|344.33|342.33|344.33|342.33|343.96|341.96|0
1640898040000|2021-12-30 21:00:40|344.52|342.52|344.14|342.14|344.52|342.52|344.14|342.14|0
1640898050000|2021-12-30 21:00:50|344.33|342.33|344.89|342.89|345.08|343.08|344.33|342.33|0
1640898060000|2021-12-30 21:01:00|344.71|342.71|344.89|342.89|345.08|343.08|344.71|342.71|0
1640898070000|2021-12-30 21:01:10|344.52|342.52|344.33|342.33|344.71|342.71|344.33|342.33|0
1640898080000|2021-12-30 21:01:20|344.14|342.14|344.33|342.33|344.52|342.52|344.14|342.14|0
1640898090000|2021-12-30 21:01:30|344.52|342.52|344.71|342.71|344.71|342.71|344.52|342.52|0
1640898100000|2021-12-30 21:01:40|344.52|342.52|344.52|342.52|344.61|342.61|344.52|342.52|0
1640898110000|2021-12-30 21:01:50|344.33|342.33|344.52|342.52|344.52|342.52|344.33|342.33|0
1640898120000|2021-12-30 21:02:00|344.33|342.33|343.95|341.95|344.33|342.33|343.95|341.95|0
1640898130000|2021-12-30 21:02:10|343.77|341.77|343.02|341.02|343.77|341.77|343.02|341.02|0
1640898140000|2021-12-30 21:02:20|342.83|340.83|342.64|340.64|342.83|340.83|342.64|340.64|0
1640898150000|2021-12-30 21:02:30|342.11|340.11|341.92|339.92|342.11|340.11|341.92|339.92|0
1640898160000|2021-12-30 21:02:40|342.11|340.11|342.11|340.11|342.11|340.11|341.92|339.92|0
1640898170000|2021-12-30 21:02:50|342.29|340.29|342.48|340.48|342.48|340.48|342.29|340.29|0
1640898180000|2021-12-30 21:03:00|342.29|340.29|342.48|340.48|342.48|340.48|342.29|340.29|0
1640898200000|2021-12-30 21:03:20|342.1|340.1|341.54|339.54|342.1|340.1|341.54|339.54|0
1640898210000|2021-12-30 21:03:30|341.36|339.36|341.17|339.17|341.36|339.36|341.17|339.17|0
1640898220000|2021-12-30 21:03:40|341.36|339.36|341.36|339.36|341.36|339.36|341.17|339.17|0
1640898230000|2021-12-30 21:03:50|341.73|339.73|341.73|339.73|341.92|339.92|341.73|339.73|0
1640898240000|2021-12-30 21:04:00|341.92|339.92|341.54|339.54|341.92|339.92|341.54|339.54|0
1640898250000|2021-12-30 21:04:10|341.73|339.73|341.17|339.17|341.73|339.73|341.17|339.17|0
1640898260000|2021-12-30 21:04:20|341.54|339.54|341.54|339.54|341.54|339.54|341.36|339.36|0
1640898270000|2021-12-30 21:04:30|341.36|339.36|341.36|339.36|341.36|339.36|341.36|339.36|0
1640898280000|2021-12-30 21:04:40|341.17|339.17|341.36|339.36|341.36|339.36|341.17|339.17|0
1640898290000|2021-12-30 21:04:50|341.54|339.54|341.54|339.54|341.73|339.73|341.54|339.54|0
1640898300000|2021-12-30 21:05:00|341.17|339.17|341.36|339.36|341.36|339.36|341.17|339.17|0
1640898310000|2021-12-30 21:05:10|341.73|339.73|342.48|340.48|342.48|340.48|341.73|339.73|0
1640898320000|2021-12-30 21:05:20|342.29|340.29|342.1|340.1|342.29|340.29|342.1|340.1|0
1640898330000|2021-12-30 21:05:30|341.92|339.92|342.48|340.48|342.48|340.48|341.92|339.92|0
1640898340000|2021-12-30 21:05:40|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|0
1640898350000|2021-12-30 21:05:50|342.1|340.1|342.67|340.67|342.67|340.67|342.1|340.1|0
1640898360000|2021-12-30 21:06:00|342.48|340.48|342.29|340.29|342.48|340.48|342.29|340.29|0
1640898370000|2021-12-30 21:06:10|342.48|340.48|342.1|340.1|342.48|340.48|342.1|340.1|0
1640898380000|2021-12-30 21:06:20|342.29|340.29|342.1|340.1|342.29|340.29|342.1|340.1|0
1640898390000|2021-12-30 21:06:30|342.29|340.29|342.29|340.29|342.29|340.29|342.1|340.1|0
1640898400000|2021-12-30 21:06:40|342.1|340.1|342.1|340.1|342.1|340.1|341.92|339.92|0
1640898410000|2021-12-30 21:06:50|341.92|339.92|341.73|339.73|341.92|339.92|341.73|339.73|0
1640898420000|2021-12-30 21:07:00|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|0
1640898430000|2021-12-30 21:07:10|341.73|339.73|342.1|340.1|342.1|340.1|341.73|339.73|0
1640898440000|2021-12-30 21:07:20|342.29|340.29|341.91|339.91|342.29|340.29|341.91|339.91|0
1640898450000|2021-12-30 21:07:30|342|340|342|340|342|340|342|340|0
1640898460000|2021-12-30 21:07:40|342.1|340.1|342.29|340.29|342.29|340.29|342.1|340.1|0
1640898470000|2021-12-30 21:07:50|342.66|340.66|342.48|340.48|342.66|340.66|342.48|340.48|0
1640898480000|2021-12-30 21:08:00|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|0
1640898490000|2021-12-30 21:08:10|342.48|340.48|342.66|340.66|342.66|340.66|342.48|340.48|0
1640898500000|2021-12-30 21:08:20|342.85|340.85|343.04|341.04|343.04|341.04|342.66|340.66|0
1640898510000|2021-12-30 21:08:30|343.23|341.23|343.41|341.41|343.41|341.41|343.23|341.23|0
1640898520000|2021-12-30 21:08:40|343.6|341.6|343.23|341.23|343.6|341.6|343.23|341.23|0
1640898530000|2021-12-30 21:08:50|343.41|341.41|343.41|341.41|343.41|341.41|343.23|341.23|0
1640898540000|2021-12-30 21:09:00|343.6|341.6|343.79|341.79|343.79|341.79|343.6|341.6|0
1640898550000|2021-12-30 21:09:10|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|0
1640898560000|2021-12-30 21:09:20|343.04|341.04|343.23|341.23|343.23|341.23|343.04|341.04|0
1640898570000|2021-12-30 21:09:30|343.41|341.41|343.23|341.23|343.41|341.41|343.23|341.23|0
1640898580000|2021-12-30 21:09:40|343.41|341.41|343.6|341.6|343.6|341.6|343.23|341.23|0
1640898600000|2021-12-30 21:10:00|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|0
1640898610000|2021-12-30 21:10:10|343.6|341.6|344.16|342.16|344.16|342.16|343.6|341.6|0
1640898630000|2021-12-30 21:10:30|344.35|342.35|344.54|342.54|344.54|342.54|344.35|342.35|0
1640898640000|2021-12-30 21:10:40|344.35|342.35|344.54|342.54|344.54|342.54|344.35|342.35|0
1640898650000|2021-12-30 21:10:50|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|0
1640898660000|2021-12-30 21:11:00|344.16|342.16|344.54|342.54|344.54|342.54|344.16|342.16|0
1640898670000|2021-12-30 21:11:10|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|0
1640898680000|2021-12-30 21:11:20|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|0
1640898700000|2021-12-30 21:11:40|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|0
1640898710000|2021-12-30 21:11:50|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|0
1640898720000|2021-12-30 21:12:00|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|0
1640898730000|2021-12-30 21:12:10|344.16|342.16|343.97|341.97|344.16|342.16|343.97|341.97|0
1640898740000|2021-12-30 21:12:20|344.16|342.16|343.97|341.97|344.16|342.16|343.97|341.97|0
1640898750000|2021-12-30 21:12:30|343.79|341.79|344.16|342.16|344.16|342.16|343.79|341.79|0
1640898760000|2021-12-30 21:12:40|343.97|341.97|344.35|342.35|344.35|342.35|343.97|341.97|0
1640898770000|2021-12-30 21:12:50|344.16|342.16|344.54|342.54|344.54|342.54|344.16|342.16|0
1640898780000|2021-12-30 21:13:00|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|0
1640898790000|2021-12-30 21:13:10|344.91|342.91|344.91|342.91|345.1|343.1|344.91|342.91|0
1640898800000|2021-12-30 21:13:20|345.1|343.1|345.1|343.1|345.1|343.1|345.1|343.1|0
1640898810000|2021-12-30 21:13:30|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|0
1640898820000|2021-12-30 21:13:40|345.1|343.1|344.91|342.91|345.1|343.1|344.91|342.91|0
1640898830000|2021-12-30 21:13:50|345.1|343.1|344.91|342.91|345.1|343.1|344.91|342.91|0
1640898840000|2021-12-30 21:14:00|344.72|342.72|344.54|342.54|344.72|342.72|344.54|342.54|0
1640898850000|2021-12-30 21:14:10|344.91|342.91|344.72|342.72|344.91|342.91|344.72|342.72|0
1640898860000|2021-12-30 21:14:20|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|0
1640898870000|2021-12-30 21:14:30|344.72|342.72|344.72|342.72|344.81|342.81|344.72|342.72|0
1640898880000|2021-12-30 21:14:40|344.54|342.54|344.91|342.91|344.91|342.91|344.54|342.54|0
1640898890000|2021-12-30 21:14:50|344.72|342.72|344.91|342.91|344.91|342.91|344.72|342.72|0
1640898930000|2021-12-30 21:15:30|343.9|341.3|344.08|341.48|344.08|341.48|343.9|341.3|0
1640898940000|2021-12-30 21:15:40|343.9|341.3|343.9|341.3|343.9|341.3|343.9|341.3|0
1640898960000|2021-12-30 21:16:00|343.99|341.39|344.08|341.48|344.27|341.67|343.99|341.39|0
1640898970000|2021-12-30 21:16:10|343.9|341.3|343.71|341.11|343.9|341.3|343.71|341.11|0
1640898990000|2021-12-30 21:16:30|343.9|341.3|343.9|341.3|343.9|341.3|343.71|341.11|0
1640899000000|2021-12-30 21:16:40|343.71|341.11|343.71|341.11|343.71|341.11|343.71|341.11|0
1640899030000|2021-12-30 21:17:10|343.9|341.3|343.9|341.3|343.9|341.3|343.9|341.3|0
1640899060000|2021-12-30 21:17:40|345.02|342.42|344.83|342.23|345.02|342.42|344.83|342.23|0
1640899070000|2021-12-30 21:17:50|345.02|342.42|344.83|342.23|345.02|342.42|344.83|342.23|0
1640899080000|2021-12-30 21:18:00|344.92|342.32|345.02|342.42|345.02|342.42|344.92|342.32|0
1640899100000|2021-12-30 21:18:20|344.83|342.23|344.83|342.23|344.83|342.23|344.83|342.23|0
1640899140000|2021-12-30 21:19:00|345.02|342.42|344.83|342.23|345.02|342.42|344.83|342.23|0
1640899160000|2021-12-30 21:19:20|344.92|342.32|345.02|342.42|345.02|342.42|344.83|342.23|0
1640899170000|2021-12-30 21:19:30|344.83|342.23|344.83|342.23|344.83|342.23|344.83|342.23|0
1640899180000|2021-12-30 21:19:40|344.64|342.04|344.64|342.04|344.64|342.04|344.64|342.04|0
1640899200000|2021-12-30 21:20:00|344.46|341.86|344.46|341.86|344.46|341.86|344.46|341.86|0
1640899210000|2021-12-30 21:20:10|344.27|341.67|344.08|341.48|344.27|341.67|343.89|341.29|0
1640899220000|2021-12-30 21:20:20|344.27|341.67|344.27|341.67|344.36|341.76|344.27|341.67|0
1640899240000|2021-12-30 21:20:40|344.64|342.04|344.64|342.04|344.64|342.04|344.64|342.04|0
1640899260000|2021-12-30 21:21:00|344.83|342.23|344.83|342.23|344.83|342.23|344.83|342.23|0
1640899270000|2021-12-30 21:21:10|344.64|342.04|344.64|342.04|344.64|342.04|344.64|342.04|0
1640899320000|2021-12-30 21:22:00|344.46|341.86|344.46|341.86|344.46|341.86|344.46|341.86|0
1640899330000|2021-12-30 21:22:10|344.27|341.67|344.27|341.67|344.27|341.67|344.27|341.67|0
1640899390000|2021-12-30 21:23:10|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1640899450000|2021-12-30 21:24:10|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1640899460000|2021-12-30 21:24:20|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1640899470000|2021-12-30 21:24:30|344.17|341.57|344.17|341.57|344.17|341.57|344.17|341.57|0
1640899480000|2021-12-30 21:24:40|344.27|341.67|344.27|341.67|344.27|341.67|344.27|341.67|0
1640899490000|2021-12-30 21:24:50|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1640899520000|2021-12-30 21:25:20|344.17|341.57|344.27|341.67|344.27|341.67|344.17|341.57|0
1640899560000|2021-12-30 21:26:00|343.89|341.29|343.98|341.38|344.08|341.48|343.89|341.29|0
1640899570000|2021-12-30 21:26:10|344.08|341.48|343.89|341.29|344.08|341.48|343.89|341.29|0
1640899580000|2021-12-30 21:26:20|343.7|341.1|343.7|341.1|343.7|341.1|343.7|341.1|0
1640899600000|2021-12-30 21:26:40|343.79|341.19|344.08|341.48|344.08|341.48|343.79|341.19|0
1640899620000|2021-12-30 21:27:00|343.98|341.38|343.98|341.38|344.08|341.48|343.98|341.38|0
1640899630000|2021-12-30 21:27:10|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1640899650000|2021-12-30 21:27:30|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1640899660000|2021-12-30 21:27:40|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1640899710000|2021-12-30 21:28:30|343.7|341.1|343.89|341.29|343.89|341.29|343.7|341.1|0
1640899720000|2021-12-30 21:28:40|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1640899730000|2021-12-30 21:28:50|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1640899750000|2021-12-30 21:29:10|343.7|341.1|343.89|341.29|343.89|341.29|343.7|341.1|0
1640899770000|2021-12-30 21:29:30|343.98|341.38|343.89|341.29|344.08|341.48|343.89|341.29|0
1640899780000|2021-12-30 21:29:40|343.7|341.1|343.7|341.1|343.7|341.1|343.7|341.1|0
1640899820000|2021-12-30 21:30:20|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1640899830000|2021-12-30 21:30:30|343.7|341.1|343.7|341.1|343.7|341.1|343.7|341.1|0
1640899840000|2021-12-30 21:30:40|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1640899850000|2021-12-30 21:30:50|343.32|340.72|343.51|340.91|343.51|340.91|343.32|340.72|0
1640899860000|2021-12-30 21:31:00|343.7|341.1|343.51|340.91|343.7|341.1|343.51|340.91|0
1640899880000|2021-12-30 21:31:20|343.32|340.72|343.7|341.1|343.7|341.1|343.32|340.72|0
1640899890000|2021-12-30 21:31:30|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1640899920000|2021-12-30 21:32:00|343.7|341.1|343.7|341.1|343.7|341.1|343.7|341.1|0
1640899950000|2021-12-30 21:32:30|343.89|341.29|343.7|341.1|343.89|341.29|343.7|341.1|0
1640899960000|2021-12-30 21:32:40|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1640899980000|2021-12-30 21:33:00|343.7|341.1|343.7|341.1|343.7|341.1|343.7|341.1|0
1640900020000|2021-12-30 21:33:40|343.89|341.29|343.7|341.1|343.89|341.29|343.7|341.1|0
1640900050000|2021-12-30 21:34:10|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1640900060000|2021-12-30 21:34:20|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640900070000|2021-12-30 21:34:30|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1640900100000|2021-12-30 21:35:00|343.7|341.1|343.7|341.1|343.7|341.1|343.7|341.1|0
1640900110000|2021-12-30 21:35:10|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1640900120000|2021-12-30 21:35:20|344.07|341.47|344.07|341.47|344.07|341.47|344.07|341.47|0
1640900150000|2021-12-30 21:35:50|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1640900170000|2021-12-30 21:36:10|344.45|341.85|344.26|341.66|344.45|341.85|344.26|341.66|0
1640900200000|2021-12-30 21:36:40|344.07|341.47|344.07|341.47|344.07|341.47|344.07|341.47|0
1640900220000|2021-12-30 21:37:00|344.26|341.66|344.26|341.66|344.26|341.66|344.26|341.66|0
1640900390000|2021-12-30 21:39:50|344.07|341.47|343.69|341.09|344.07|341.47|343.69|341.09|0
1640900410000|2021-12-30 21:40:10|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1640900420000|2021-12-30 21:40:20|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640900430000|2021-12-30 21:40:30|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1640900440000|2021-12-30 21:40:40|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640900490000|2021-12-30 21:41:30|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1640900510000|2021-12-30 21:41:50|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640900530000|2021-12-30 21:42:10|343.13|340.53|342.94|340.34|343.13|340.53|342.94|340.34|0
1640900550000|2021-12-30 21:42:30|342.75|340.15|342.75|340.15|342.75|340.15|342.75|340.15|0
1640900580000|2021-12-30 21:43:00|342.94|340.34|342.94|340.34|342.94|340.34|342.94|340.34|0
1640900590000|2021-12-30 21:43:10|342.75|340.15|342.94|340.34|342.94|340.34|342.75|340.15|0
1640900610000|2021-12-30 21:43:30|343.13|340.53|343.13|340.53|343.13|340.53|343.13|340.53|0
1640900640000|2021-12-30 21:44:00|343.32|340.72|343.59|340.99|343.59|340.99|343.32|340.72|0
1640900650000|2021-12-30 21:44:10|343.5|340.9|343.88|341.28|343.88|341.28|343.5|340.9|0
1640900660000|2021-12-30 21:44:20|343.69|341.09|343.5|340.9|343.88|341.28|343.5|340.9|0
1640900670000|2021-12-30 21:44:30|343.32|340.72|343.5|340.9|343.5|340.9|343.32|340.72|0
1640900680000|2021-12-30 21:44:40|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640900700000|2021-12-30 21:45:00|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1640900710000|2021-12-30 21:45:10|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1640900730000|2021-12-30 21:45:30|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1640900750000|2021-12-30 21:45:50|344.06|341.46|343.88|341.28|344.06|341.46|343.88|341.28|0
1640900760000|2021-12-30 21:46:00|344.06|341.46|344.06|341.46|344.06|341.46|344.06|341.46|0
1640900770000|2021-12-30 21:46:10|343.78|341.18|344.06|341.46|344.06|341.46|343.78|341.18|0
1640900790000|2021-12-30 21:46:30|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1640900800000|2021-12-30 21:46:40|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1640900830000|2021-12-30 21:47:10|343.78|341.18|343.69|341.09|343.78|341.18|343.69|341.09|0
1640900840000|2021-12-30 21:47:20|343.78|341.18|343.69|341.09|343.88|341.28|343.69|341.09|0
1640900870000|2021-12-30 21:47:50|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1640900880000|2021-12-30 21:48:00|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1640900890000|2021-12-30 21:48:10|343.5|340.9|343.31|340.71|343.5|340.9|343.31|340.71|0
1640900920000|2021-12-30 21:48:40|343.4|340.8|343.31|340.71|343.4|340.8|343.31|340.71|0
1640900940000|2021-12-30 21:49:00|343.5|340.9|343.31|340.71|343.5|340.9|343.31|340.71|0
1640900960000|2021-12-30 21:49:20|343.13|340.53|343.12|340.52|343.13|340.53|343.12|340.52|0
1640900970000|2021-12-30 21:49:30|342.94|340.34|342.94|340.34|342.94|340.34|342.94|340.34|0
1640900980000|2021-12-30 21:49:40|342.75|340.15|342.75|340.15|342.75|340.15|342.75|340.15|0
1640900990000|2021-12-30 21:49:50|342.56|339.96|342.56|339.96|342.56|339.96|342.56|339.96|0
1640901000000|2021-12-30 21:50:00|342.75|340.15|342.84|340.24|342.94|340.34|342.75|340.15|0
1640901010000|2021-12-30 21:50:10|342.75|340.15|342.75|340.15|342.75|340.15|342.75|340.15|0
1640901030000|2021-12-30 21:50:30|343.03|340.43|343.03|340.43|343.03|340.43|343.03|340.43|0
1640901040000|2021-12-30 21:50:40|342.94|340.34|342.94|340.34|343.03|340.43|342.94|340.34|0
1640901050000|2021-12-30 21:50:50|343.12|340.52|342.94|340.34|343.12|340.52|342.94|340.34|0
1640901070000|2021-12-30 21:51:10|343.03|340.43|342.94|340.34|343.03|340.43|342.94|340.34|0
1640901080000|2021-12-30 21:51:20|343.03|340.43|343.12|340.52|343.12|340.52|343.03|340.43|0
1640901090000|2021-12-30 21:51:30|342.94|340.34|342.94|340.34|342.94|340.34|342.94|340.34|0
1640901120000|2021-12-30 21:52:00|343.12|340.52|343.12|340.52|343.12|340.52|343.12|340.52|0
1640901140000|2021-12-30 21:52:20|343.21|340.61|343.31|340.71|343.31|340.71|343.21|340.61|0
1640901150000|2021-12-30 21:52:30|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1640901170000|2021-12-30 21:52:50|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1640901180000|2021-12-30 21:53:00|343.87|341.27|343.87|341.27|343.87|341.27|343.87|341.27|0
1640901190000|2021-12-30 21:53:10|343.69|341.09|343.68|341.08|343.69|341.09|343.68|341.08|0
1640901200000|2021-12-30 21:53:20|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1640901240000|2021-12-30 21:54:00|343.31|340.71|343.5|340.9|343.5|340.9|343.31|340.71|0
1640901250000|2021-12-30 21:54:10|343.4|340.8|343.31|340.71|343.4|340.8|343.31|340.71|0
1640901260000|2021-12-30 21:54:20|343.12|340.52|342.93|340.33|343.12|340.52|342.93|340.33|0
1640901270000|2021-12-30 21:54:30|343.12|340.52|343.12|340.52|343.12|340.52|343.12|340.52|0
1640901280000|2021-12-30 21:54:40|343.21|340.61|343.31|340.71|343.31|340.71|343.21|340.61|0
1640901300000|2021-12-30 21:55:00|343.21|340.61|343.12|340.52|343.21|340.61|343.12|340.52|0
1640901310000|2021-12-30 21:55:10|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1640901320000|2021-12-30 21:55:20|343.68|341.08|343.87|341.27|343.87|341.27|343.68|341.08|0
1640901330000|2021-12-30 21:55:30|343.77|341.17|343.5|340.9|343.77|341.17|343.5|340.9|0
1640901360000|2021-12-30 21:56:00|343.31|340.71|343.31|340.71|343.31|340.71|343.31|340.71|0
1640901460000|2021-12-30 21:57:40|343.21|340.61|343.12|340.52|343.21|340.61|343.12|340.52|0
1640901470000|2021-12-30 21:57:50|343.21|340.61|343.12|340.52|343.21|340.61|343.12|340.52|0
1640901480000|2021-12-30 21:58:00|343.31|340.71|343.31|340.71|343.31|340.71|343.31|340.71|0
1640901510000|2021-12-30 21:58:30|343.49|340.89|343.68|341.08|343.68|341.08|343.49|340.89|0
1640901550000|2021-12-30 21:59:10|343.87|341.27|343.68|341.08|343.87|341.27|343.68|341.08|0
1640901580000|2021-12-30 21:59:40|343.58|340.98|343.49|340.89|343.58|340.98|343.49|340.89|0
1640901590000|2021-12-30 21:59:50|343.4|340.8|343.58|340.98|343.58|340.98|343.4|340.8|0
1640901600000|2021-12-30 22:00:00|343.42|340.82|343.36|340.76|343.42|340.82|343.36|340.76|0
1640901620000|2021-12-30 22:00:20|343.39|340.79|343.39|340.79|343.39|340.79|343.39|340.79|0
1640901650000|2021-12-30 22:00:50|343.36|340.76|343.36|340.76|343.36|340.76|343.36|340.76|0
1640901680000|2021-12-30 22:01:20|343.42|340.82|343.42|340.82|343.42|340.82|343.42|340.82|0
1640901690000|2021-12-30 22:01:30|343.44|340.84|343.39|340.79|343.44|340.84|343.39|340.79|0
1640901730000|2021-12-30 22:02:10|343.36|340.76|343.36|340.76|343.36|340.76|343.36|340.76|0
1640901900000|2021-12-30 22:05:00|343.35|340.75|343.35|340.75|343.35|340.75|343.35|340.75|0
1640901930000|2021-12-30 22:05:30|343.44|340.84|343.44|340.84|343.44|340.84|343.44|340.84|0
1640901970000|2021-12-30 22:06:10|343.38|340.78|343.44|340.84|343.44|340.84|343.38|340.78|0
1640902000000|2021-12-30 22:06:40|343.58|340.98|343.58|340.98|343.58|340.98|343.58|340.98|0
1640902020000|2021-12-30 22:07:00|343.44|340.84|343.5|340.9|343.5|340.9|343.44|340.84|0
1640902040000|2021-12-30 22:07:20|343.68|341.08|343.68|341.08|343.68|341.08|343.68|341.08|0
1640902060000|2021-12-30 22:07:40|343.65|341.05|343.71|341.11|343.71|341.11|343.65|341.05|0
1640902070000|2021-12-30 22:07:50|343.68|341.08|343.68|341.08|343.68|341.08|343.68|341.08|0
1640902110000|2021-12-30 22:08:30|343.71|341.11|343.71|341.11|343.71|341.11|343.71|341.11|0
1640902120000|2021-12-30 22:08:40|343.62|341.02|343.84|341.24|343.84|341.24|343.62|341.02|0
1640902140000|2021-12-30 22:09:00|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1640902200000|2021-12-30 22:10:00|343.67|341.07|343.67|341.07|343.67|341.07|343.67|341.07|0
1640902220000|2021-12-30 22:10:20|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1640902260000|2021-12-30 22:11:00|343.6|341|343.6|341|343.6|341|343.6|341|0
1640902280000|2021-12-30 22:11:20|343.55|340.95|343.55|340.95|343.55|340.95|343.55|340.95|0
1640902330000|2021-12-30 22:12:10|343.58|340.98|343.62|341.02|343.62|341.02|343.58|340.98|0
1640902370000|2021-12-30 22:12:50|343.67|341.07|343.67|341.07|343.67|341.07|343.67|341.07|0
1640902380000|2021-12-30 22:13:00|343.62|341.02|343.67|341.07|343.67|341.07|343.62|341.02|0
1640902390000|2021-12-30 22:13:10|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1640902400000|2021-12-30 22:13:20|343.6|341|343.6|341|343.6|341|343.6|341|0
1640902450000|2021-12-30 22:14:10|343.3|340.7|343.3|340.7|343.3|340.7|343.3|340.7|0
1640902460000|2021-12-30 22:14:20|343.16|340.56|343.16|340.56|343.16|340.56|343.16|340.56|0
1640902480000|2021-12-30 22:14:40|343.18|340.58|343.46|340.86|343.46|340.86|343.18|340.58|0
1640902490000|2021-12-30 22:14:50|343.38|340.78|343.38|340.78|343.38|340.78|343.38|340.78|0
1640902530000|2021-12-30 22:15:30|343.49|340.89|343.49|340.89|343.49|340.89|343.49|340.89|0
1640902560000|2021-12-30 22:16:00|343.38|340.78|343.35|340.75|343.38|340.78|343.35|340.75|0
1640902570000|2021-12-30 22:16:10|343.38|340.78|343.7|341.1|343.7|341.1|343.38|340.78|0
1640902580000|2021-12-30 22:16:20|343.46|340.86|343.46|340.86|343.46|340.86|343.46|340.86|0
1640902610000|2021-12-30 22:16:50|343.41|340.81|343.43|340.83|343.46|340.86|343.41|340.81|0
1640902620000|2021-12-30 22:17:00|343.59|340.99|343.62|341.02|343.62|341.02|343.59|340.99|0
1640902640000|2021-12-30 22:17:20|343.46|340.86|343.49|340.89|343.49|340.89|343.46|340.86|0
1640902670000|2021-12-30 22:17:50|343.41|340.81|343.41|340.81|343.41|340.81|343.41|340.81|0
1640902740000|2021-12-30 22:19:00|343.26|340.66|343.26|340.66|343.26|340.66|343.26|340.66|0
1640902770000|2021-12-30 22:19:30|343.24|340.64|343.24|340.64|343.24|340.64|343.24|340.64|0
1640902780000|2021-12-30 22:19:40|343.02|340.42|343.02|340.42|343.02|340.42|343.02|340.42|0
1640902790000|2021-12-30 22:19:50|343.29|340.69|343.29|340.69|343.29|340.69|343.29|340.69|0
1640902810000|2021-12-30 22:20:10|343.35|340.75|343.32|340.72|343.35|340.75|343.29|340.69|0
1640902820000|2021-12-30 22:20:20|343.29|340.69|343.29|340.69|343.29|340.69|343.29|340.69|0
1640902830000|2021-12-30 22:20:30|343.41|340.81|343.41|340.81|343.41|340.81|343.41|340.81|0
1640902840000|2021-12-30 22:20:40|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640902850000|2021-12-30 22:20:50|343.05|340.45|343.02|340.42|343.05|340.45|343.02|340.42|0
1640902890000|2021-12-30 22:21:30|343.26|340.66|343.26|340.66|343.26|340.66|343.26|340.66|0
1640902900000|2021-12-30 22:21:40|343.29|340.69|343.16|340.56|343.29|340.69|343.16|340.56|0
1640902910000|2021-12-30 22:21:50|343.07|340.47|342.88|340.28|343.07|340.47|342.88|340.28|0
1640902940000|2021-12-30 22:22:20|342.83|340.23|342.88|340.28|342.88|340.28|342.83|340.23|0
1640902950000|2021-12-30 22:22:30|342.99|340.39|342.99|340.39|342.99|340.39|342.99|340.39|0
1640902960000|2021-12-30 22:22:40|343.04|340.44|343.04|340.44|343.04|340.44|343.04|340.44|0
1640903010000|2021-12-30 22:23:30|343.07|340.47|343.07|340.47|343.07|340.47|343.07|340.47|0
1640903020000|2021-12-30 22:23:40|343.04|340.44|343.04|340.44|343.04|340.44|343.04|340.44|0
1640903060000|2021-12-30 22:24:20|343.18|340.58|343.18|340.58|343.18|340.58|343.18|340.58|0
1640903070000|2021-12-30 22:24:30|343.21|340.61|343.21|340.61|343.21|340.61|343.21|340.61|0
1640903140000|2021-12-30 22:25:40|343.07|340.47|343.07|340.47|343.07|340.47|343.07|340.47|0
1640903310000|2021-12-30 22:28:30|343.04|340.44|343.04|340.44|343.04|340.44|343.04|340.44|0
1640903320000|2021-12-30 22:28:40|343.15|340.55|343.15|340.55|343.15|340.55|343.15|340.55|0
1640903330000|2021-12-30 22:28:50|343.04|340.44|343.07|340.47|343.07|340.47|343.04|340.44|0
1640903340000|2021-12-30 22:29:00|343.17|340.57|343.17|340.57|343.17|340.57|343.17|340.57|0
1640903370000|2021-12-30 22:29:30|343.02|340.42|343.02|340.42|343.02|340.42|343.02|340.42|0
1640903400000|2021-12-30 22:30:00|342.99|340.39|342.99|340.39|342.99|340.39|342.99|340.39|0
1640903440000|2021-12-30 22:30:40|343.02|340.42|343.15|340.55|343.15|340.55|343.02|340.42|0
1640903450000|2021-12-30 22:30:50|343.12|340.52|343.12|340.52|343.12|340.52|343.12|340.52|0
1640903460000|2021-12-30 22:31:00|343.09|340.49|343.09|340.49|343.09|340.49|343.09|340.49|0
1640903520000|2021-12-30 22:32:00|343.04|340.44|343.04|340.44|343.04|340.44|343.04|340.44|0
1640903540000|2021-12-30 22:32:20|343.02|340.42|343.02|340.42|343.02|340.42|343.02|340.42|0
1640903550000|2021-12-30 22:32:30|343.09|340.49|343.09|340.49|343.09|340.49|343.09|340.49|0
1640903860000|2021-12-30 22:37:40|342.95|340.35|342.95|340.35|342.95|340.35|342.95|340.35|0
1640904180000|2021-12-30 22:43:00|342.98|340.38|342.98|340.38|342.98|340.38|342.98|340.38|0
1640904330000|2021-12-30 22:45:30|342.95|340.35|342.95|340.35|342.95|340.35|342.95|340.35|0
1640904390000|2021-12-30 22:46:30|342.98|340.38|342.95|340.35|342.98|340.38|342.95|340.35|0
1640904420000|2021-12-30 22:47:00|342.98|340.38|342.98|340.38|342.98|340.38|342.98|340.38|0
1640904510000|2021-12-30 22:48:30|342.97|340.37|342.97|340.37|342.97|340.37|342.97|340.37|0
1640904590000|2021-12-30 22:49:50|343.14|340.54|343.27|340.67|343.27|340.67|343.14|340.54|0
1640904620000|2021-12-30 22:50:20|343.24|340.64|343.24|340.64|343.24|340.64|343.24|340.64|0
1640904660000|2021-12-30 22:51:00|343.27|340.67|343.27|340.67|343.27|340.67|343.27|340.67|0
1640904940000|2021-12-30 22:55:40|343.35|340.75|343.35|340.75|343.35|340.75|343.35|340.75|0
1640904950000|2021-12-30 22:55:50|343.38|340.78|343.3|340.7|343.38|340.78|343.3|340.7|0
1640904970000|2021-12-30 22:56:10|343.38|340.78|343.38|340.78|343.38|340.78|343.38|340.78|0
1640905020000|2021-12-30 22:57:00|343.35|340.75|343.35|340.75|343.35|340.75|343.35|340.75|0
1640905040000|2021-12-30 22:57:20|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640905080000|2021-12-30 22:58:00|343.27|340.67|343.27|340.67|343.27|340.67|343.27|340.67|0
1640905090000|2021-12-30 22:58:10|343.19|340.59|343.19|340.59|343.19|340.59|343.19|340.59|0
1640905100000|2021-12-30 22:58:20|343.1|340.5|343.1|340.5|343.1|340.5|343.1|340.5|0
1640905120000|2021-12-30 22:58:40|343.22|340.62|343.22|340.62|343.22|340.62|343.22|340.62|0
1640905190000|2021-12-30 22:59:50|343.3|340.7|343.3|340.7|343.3|340.7|343.3|340.7|0
1640905200000|2021-12-30 23:00:00|344.48|341.88|345.42|342.82|345.42|342.82|344.48|341.88|0
1640905210000|2021-12-30 23:00:10|345.33|342.73|345.33|342.73|345.33|342.73|345.33|342.73|0
1640905220000|2021-12-30 23:00:20|345.52|342.92|345.9|343.3|345.9|343.3|345.52|342.92|0
1640905230000|2021-12-30 23:00:30|345.71|343.11|345.14|342.54|345.71|343.11|345.14|342.54|0
1640905240000|2021-12-30 23:00:40|344.96|342.36|344.77|342.17|344.96|342.36|344.77|342.17|0
1640905250000|2021-12-30 23:00:50|344.86|342.26|344.96|342.36|344.96|342.36|344.86|342.26|0
1640905260000|2021-12-30 23:01:00|344.86|342.26|345.23|342.63|345.23|342.63|344.86|342.26|0
1640905270000|2021-12-30 23:01:10|345.52|342.92|345.52|342.92|345.52|342.92|345.52|342.92|0
1640905280000|2021-12-30 23:01:20|345.8|343.2|345.33|342.73|345.8|343.2|345.33|342.73|0
1640905300000|2021-12-30 23:01:40|345.14|342.54|345.14|342.54|345.14|342.54|345.14|342.54|0
1640905310000|2021-12-30 23:01:50|344.77|342.17|344.58|341.98|344.77|342.17|344.58|341.98|0
1640905320000|2021-12-30 23:02:00|344.77|342.17|344.58|341.98|344.77|342.17|344.58|341.98|0
1640905330000|2021-12-30 23:02:10|344.77|342.17|344.77|342.17|344.77|342.17|344.77|342.17|0
1640905340000|2021-12-30 23:02:20|344.58|341.98|344.58|341.98|344.58|341.98|344.58|341.98|0
1640905370000|2021-12-30 23:02:50|344.77|342.17|344.96|342.36|344.96|342.36|344.77|342.17|0
1640905380000|2021-12-30 23:03:00|344.77|342.17|344.58|341.98|344.77|342.17|344.58|341.98|0
1640905390000|2021-12-30 23:03:10|344.67|342.07|344.77|342.17|344.77|342.17|344.67|342.07|0
1640905410000|2021-12-30 23:03:30|344.58|341.98|344.58|341.98|344.58|341.98|344.58|341.98|0
1640905420000|2021-12-30 23:03:40|344.67|342.07|344.67|342.07|344.67|342.07|344.67|342.07|0
1640905430000|2021-12-30 23:03:50|344.58|341.98|344.58|341.98|344.67|342.07|344.58|341.98|0
1640905440000|2021-12-30 23:04:00|344.77|342.17|344.95|342.35|344.95|342.35|344.77|342.17|0
1640905450000|2021-12-30 23:04:10|344.77|342.17|345.04|342.44|345.04|342.44|344.77|342.17|0
1640905460000|2021-12-30 23:04:20|344.95|342.35|344.95|342.35|344.95|342.35|344.95|342.35|0
1640905470000|2021-12-30 23:04:30|345.04|342.44|345.14|342.54|345.14|342.54|344.95|342.35|0
1640905500000|2021-12-30 23:05:00|344.95|342.35|344.77|342.17|344.95|342.35|344.77|342.17|0
1640905520000|2021-12-30 23:05:20|344.86|342.26|344.86|342.26|344.86|342.26|344.86|342.26|0
1640905530000|2021-12-30 23:05:30|344.95|342.35|345.33|342.73|345.33|342.73|344.95|342.35|0
1640905540000|2021-12-30 23:05:40|345.23|342.63|345.23|342.63|345.23|342.63|345.23|342.63|0
1640905550000|2021-12-30 23:05:50|345.33|342.73|345.14|342.54|345.33|342.73|345.14|342.54|0
1640905560000|2021-12-30 23:06:00|345.23|342.63|345.52|342.92|345.52|342.92|345.04|342.44|0
1640905570000|2021-12-30 23:06:10|345.61|343.01|345.52|342.92|345.61|343.01|345.52|342.92|0
1640905580000|2021-12-30 23:06:20|345.61|343.01|345.7|343.1|345.7|343.1|345.61|343.01|0
1640905590000|2021-12-30 23:06:30|345.52|342.92|345.52|342.92|345.52|342.92|345.52|342.92|0
1640905610000|2021-12-30 23:06:50|345.61|343.01|345.61|343.01|345.61|343.01|345.61|343.01|0
1640905620000|2021-12-30 23:07:00|345.52|342.92|345.61|343.01|345.61|343.01|345.52|342.92|0
1640905630000|2021-12-30 23:07:10|345.7|343.1|345.61|343.01|345.7|343.1|345.52|342.92|0
1640905640000|2021-12-30 23:07:20|345.52|342.92|345.52|342.92|345.52|342.92|345.52|342.92|0
1640905650000|2021-12-30 23:07:30|345.7|343.1|345.89|343.29|345.89|343.29|345.7|343.1|0
1640905660000|2021-12-30 23:07:40|345.7|343.1|345.7|343.1|345.7|343.1|345.7|343.1|0
1640905670000|2021-12-30 23:07:50|345.52|342.92|345.52|342.92|345.52|342.92|345.52|342.92|0
1640905680000|2021-12-30 23:08:00|345.33|342.73|345.33|342.73|345.33|342.73|345.23|342.63|0
1640905730000|2021-12-30 23:08:50|344.95|342.35|345.04|342.44|345.04|342.44|344.95|342.35|0
1640905740000|2021-12-30 23:09:00|345.14|342.54|345.04|342.44|345.14|342.54|345.04|342.44|0
1640905750000|2021-12-30 23:09:10|344.95|342.35|345.14|342.54|345.14|342.54|344.95|342.35|0
1640905760000|2021-12-30 23:09:20|345.33|342.73|345.23|342.63|345.33|342.73|345.23|342.63|0
1640905770000|2021-12-30 23:09:30|345.33|342.73|345.33|342.73|345.33|342.73|345.33|342.73|0
1640905790000|2021-12-30 23:09:50|345.14|342.54|345.04|342.44|345.14|342.54|345.04|342.44|0
1640905800000|2021-12-30 23:10:00|345.14|342.54|345.14|342.54|345.14|342.54|344.95|342.35|0
1640905850000|2021-12-30 23:10:50|345.33|342.73|345.33|342.73|345.33|342.73|345.33|342.73|0
1640905860000|2021-12-30 23:11:00|345.14|342.54|345.14|342.54|345.14|342.54|345.14|342.54|0
1640905870000|2021-12-30 23:11:10|345.33|342.73|345.33|342.73|345.33|342.73|345.33|342.73|0
1640905900000|2021-12-30 23:11:40|345.23|342.63|345.14|342.54|345.23|342.63|345.14|342.54|0
1640905910000|2021-12-30 23:11:50|345.23|342.63|345.33|342.73|345.33|342.73|345.23|342.63|0
1640905930000|2021-12-30 23:12:10|345.14|342.54|345.04|342.44|345.14|342.54|345.04|342.44|0
1640905950000|2021-12-30 23:12:30|345.14|342.54|345.23|342.63|345.23|342.63|345.14|342.54|0
1640905960000|2021-12-30 23:12:40|345.14|342.54|345.14|342.54|345.14|342.54|345.14|342.54|0
1640905980000|2021-12-30 23:13:00|345.32|342.72|345.14|342.54|345.32|342.72|345.14|342.54|0
1640905990000|2021-12-30 23:13:10|345.23|342.63|345.23|342.63|345.23|342.63|345.23|342.63|0
1640906000000|2021-12-30 23:13:20|345.14|342.54|345.14|342.54|345.23|342.63|345.14|342.54|0
1640906040000|2021-12-30 23:14:00|344.95|342.35|344.95|342.35|344.95|342.35|344.95|342.35|0
1640906050000|2021-12-30 23:14:10|345.04|342.44|345.14|342.54|345.14|342.54|345.04|342.44|0
1640906090000|2021-12-30 23:14:50|345.23|342.63|344.95|342.35|345.23|342.63|344.95|342.35|0
1640906100000|2021-12-30 23:15:00|345.14|342.54|345.14|342.54|345.14|342.54|345.14|342.54|0
1640906130000|2021-12-30 23:15:30|345.13|342.53|345.13|342.53|345.13|342.53|345.13|342.53|0
1640906140000|2021-12-30 23:15:40|345.23|342.63|345.23|342.63|345.23|342.63|345.23|342.63|0
1640906150000|2021-12-30 23:15:50|345.32|342.72|345.22|342.62|345.32|342.72|345.13|342.53|0
1640906160000|2021-12-30 23:16:00|345.13|342.53|345.32|342.72|345.32|342.72|345.13|342.53|0
1640906170000|2021-12-30 23:16:10|345.13|342.53|345.13|342.53|345.13|342.53|345.13|342.53|0
1640906200000|2021-12-30 23:16:40|344.95|342.35|344.95|342.35|344.95|342.35|344.95|342.35|0
1640906210000|2021-12-30 23:16:50|344.76|342.16|344.66|342.06|344.76|342.16|344.66|342.06|0
1640906220000|2021-12-30 23:17:00|344.76|342.16|344.95|342.35|344.95|342.35|344.76|342.16|0
1640906240000|2021-12-30 23:17:20|345.13|342.53|345.13|342.53|345.13|342.53|345.13|342.53|0
1640906250000|2021-12-30 23:17:30|345.32|342.72|345.32|342.72|345.32|342.72|345.32|342.72|0
1640906260000|2021-12-30 23:17:40|345.7|343.1|345.79|343.19|345.79|343.19|345.7|343.1|0
1640906270000|2021-12-30 23:17:50|345.7|343.1|345.7|343.1|345.89|343.29|345.7|343.1|0
1640906280000|2021-12-30 23:18:00|345.51|342.91|345.7|343.1|345.7|343.1|345.51|342.91|0
1640906290000|2021-12-30 23:18:10|345.51|342.91|345.51|342.91|345.51|342.91|345.51|342.91|0
1640906300000|2021-12-30 23:18:20|345.6|343|345.51|342.91|345.6|343|345.51|342.91|0
1640906310000|2021-12-30 23:18:30|345.6|343|345.6|343|345.6|343|345.6|343|0
1640906320000|2021-12-30 23:18:40|345.51|342.91|345.7|343.1|345.7|343.1|345.51|342.91|0
1640906330000|2021-12-30 23:18:50|345.88|343.28|345.88|343.28|345.88|343.28|345.88|343.28|0
1640906340000|2021-12-30 23:19:00|345.7|343.1|345.7|343.1|345.7|343.1|345.7|343.1|0
1640906350000|2021-12-30 23:19:10|345.32|342.72|345.32|342.72|345.32|342.72|345.32|342.72|0
1640906360000|2021-12-30 23:19:20|345.13|342.53|345.13|342.53|345.13|342.53|345.13|342.53|0
1640906370000|2021-12-30 23:19:30|345.32|342.72|345.32|342.72|345.32|342.72|345.32|342.72|0
1640906380000|2021-12-30 23:19:40|345.13|342.53|345.13|342.53|345.22|342.62|345.13|342.53|0
1640906420000|2021-12-30 23:20:20|345.22|342.62|345.13|342.53|345.22|342.62|345.13|342.53|0
1640906440000|2021-12-30 23:20:40|344.94|342.34|344.94|342.34|344.94|342.34|344.94|342.34|0
1640906450000|2021-12-30 23:20:50|345.03|342.43|345.13|342.53|345.13|342.53|345.03|342.43|0
1640906460000|2021-12-30 23:21:00|345.03|342.43|345.03|342.43|345.03|342.43|345.03|342.43|0
1640906470000|2021-12-30 23:21:10|345.13|342.53|345.03|342.43|345.13|342.53|344.94|342.34|0
1640906480000|2021-12-30 23:21:20|344.94|342.34|345.03|342.43|345.13|342.53|344.94|342.34|0
1640906490000|2021-12-30 23:21:30|344.94|342.34|344.94|342.34|344.94|342.34|344.94|342.34|0
1640906530000|2021-12-30 23:22:10|345.03|342.43|344.94|342.34|345.13|342.53|344.94|342.34|0
1640906540000|2021-12-30 23:22:20|344.85|342.25|344.94|342.34|344.94|342.34|344.85|342.25|0
1640906550000|2021-12-30 23:22:30|344.84|342.24|344.84|342.24|344.84|342.24|344.84|342.24|0
1640906560000|2021-12-30 23:22:40|344.75|342.15|344.57|341.97|344.75|342.15|344.57|341.97|0
1640906570000|2021-12-30 23:22:50|344.75|342.15|344.75|342.15|344.75|342.15|344.75|342.15|0
1640906590000|2021-12-30 23:23:10|344.84|342.24|344.84|342.24|344.84|342.24|344.84|342.24|0
1640906600000|2021-12-30 23:23:20|344.75|342.15|344.57|341.97|344.75|342.15|344.57|341.97|0
1640906610000|2021-12-30 23:23:30|344.38|341.78|344.38|341.78|344.38|341.78|344.38|341.78|0
1640906620000|2021-12-30 23:23:40|344.57|341.97|344.57|341.97|344.57|341.97|344.57|341.97|0
1640906630000|2021-12-30 23:23:50|344.75|342.15|344.94|342.34|344.94|342.34|344.75|342.15|0
1640906640000|2021-12-30 23:24:00|344.75|342.15|344.75|342.15|344.75|342.15|344.66|342.06|0
1640906650000|2021-12-30 23:24:10|344.66|342.06|344.57|341.97|344.66|342.06|344.57|341.97|0
1640906660000|2021-12-30 23:24:20|344.66|342.06|344.57|341.97|344.66|342.06|344.57|341.97|0
1640906670000|2021-12-30 23:24:30|344.66|342.06|344.84|342.24|344.84|342.24|344.66|342.06|0
1640906680000|2021-12-30 23:24:40|344.94|342.34|344.94|342.34|344.94|342.34|344.94|342.34|0
1640906710000|2021-12-30 23:25:10|344.75|342.15|344.66|342.06|344.75|342.15|344.57|341.97|0
1640906720000|2021-12-30 23:25:20|344.57|341.97|344.38|341.78|344.57|341.97|344.38|341.78|0
1640906730000|2021-12-30 23:25:30|344.19|341.59|344.38|341.78|344.38|341.78|344.19|341.59|0
1640906740000|2021-12-30 23:25:40|344.56|341.96|344.38|341.78|344.56|341.96|344.38|341.78|0
1640906760000|2021-12-30 23:26:00|344.19|341.59|344.28|341.68|344.28|341.68|344.19|341.59|0
1640906770000|2021-12-30 23:26:10|344.19|341.59|344.19|341.59|344.28|341.68|344.19|341.59|0
1640906800000|2021-12-30 23:26:40|344.28|341.68|344.38|341.78|344.38|341.78|344.28|341.68|0
1640906810000|2021-12-30 23:26:50|344.56|341.96|344.56|341.96|344.56|341.96|344.56|341.96|0
1640906850000|2021-12-30 23:27:30|344.38|341.78|344.56|341.96|344.56|341.96|344.38|341.78|0
1640906860000|2021-12-30 23:27:40|344.38|341.78|344.38|341.78|344.38|341.78|344.38|341.78|0
1640906880000|2021-12-30 23:28:00|344.47|341.87|344.56|341.96|344.56|341.96|344.38|341.78|0
1640906890000|2021-12-30 23:28:10|344.38|341.78|344.38|341.78|344.38|341.78|344.38|341.78|0
1640906910000|2021-12-30 23:28:30|344.56|341.96|344.56|341.96|344.56|341.96|344.56|341.96|0
1640906920000|2021-12-30 23:28:40|344.47|341.87|344.47|341.87|344.47|341.87|344.47|341.87|0
1640906930000|2021-12-30 23:28:50|344.38|341.78|344.47|341.87|344.47|341.87|344.38|341.78|0
1640906940000|2021-12-30 23:29:00|344.38|341.78|344.56|341.96|344.56|341.96|344.38|341.78|0
1640906980000|2021-12-30 23:29:40|344.75|342.15|344.75|342.15|344.75|342.15|344.75|342.15|0
1640907000000|2021-12-30 23:30:00|344.56|341.96|344.65|342.05|344.75|342.15|344.56|341.96|0
1640907010000|2021-12-30 23:30:10|344.56|341.96|344.65|342.05|344.65|342.05|344.56|341.96|0
1640907020000|2021-12-30 23:30:20|344.75|342.15|344.75|342.15|344.75|342.15|344.75|342.15|0
1640907030000|2021-12-30 23:30:30|344.56|341.96|344.65|342.05|344.75|342.15|344.56|341.96|0
1640907040000|2021-12-30 23:30:40|344.75|342.15|344.56|341.96|344.75|342.15|344.56|341.96|0
1640907060000|2021-12-30 23:31:00|344.37|341.77|344.19|341.59|344.37|341.77|344.19|341.59|0
1640907070000|2021-12-30 23:31:10|344.28|341.68|344|341.4|344.28|341.68|344|341.4|0
1640907080000|2021-12-30 23:31:20|343.81|341.21|343.81|341.21|343.81|341.21|343.81|341.21|0
1640907110000|2021-12-30 23:31:50|344|341.4|344|341.4|344|341.4|344|341.4|0
1640907120000|2021-12-30 23:32:00|344.09|341.49|344|341.4|344.09|341.49|344|341.4|0
1640907130000|2021-12-30 23:32:10|343.81|341.21|343.81|341.21|343.81|341.21|343.81|341.21|0
1640907150000|2021-12-30 23:32:30|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1640907180000|2021-12-30 23:33:00|343.43|340.83|343.25|340.65|343.43|340.83|343.06|340.46|0
1640907190000|2021-12-30 23:33:10|343.43|340.83|343.62|341.02|343.62|341.02|343.43|340.83|0
1640907200000|2021-12-30 23:33:20|343.43|340.83|343.62|341.02|343.62|341.02|343.43|340.83|0
1640907210000|2021-12-30 23:33:30|343.81|341.21|343.81|341.21|343.81|341.21|343.81|341.21|0
1640907230000|2021-12-30 23:33:50|343.71|341.11|343.62|341.02|343.71|341.11|343.62|341.02|0
1640907240000|2021-12-30 23:34:00|343.81|341.21|343.62|341.02|343.81|341.21|343.62|341.02|0
1640907260000|2021-12-30 23:34:20|343.81|341.21|344.09|341.49|344.18|341.58|343.81|341.21|0
1640907270000|2021-12-30 23:34:30|344|341.4|344|341.4|344|341.4|344|341.4|0
1640907300000|2021-12-30 23:35:00|343.81|341.21|343.9|341.3|343.9|341.3|343.81|341.21|0
1640907310000|2021-12-30 23:35:10|344|341.4|343.81|341.21|344|341.4|343.81|341.21|0
1640907330000|2021-12-30 23:35:30|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1640907340000|2021-12-30 23:35:40|343.43|340.83|343.43|340.83|343.43|340.83|343.43|340.83|0
1640907360000|2021-12-30 23:36:00|343.24|340.64|343.24|340.64|343.24|340.64|343.24|340.64|0
1640907370000|2021-12-30 23:36:10|343.43|340.83|343.33|340.73|343.43|340.83|343.33|340.73|0
1640907380000|2021-12-30 23:36:20|343.24|340.64|343.24|340.64|343.24|340.64|343.24|340.64|0
1640907390000|2021-12-30 23:36:30|343.43|340.83|343.43|340.83|343.43|340.83|343.43|340.83|0
1640907400000|2021-12-30 23:36:40|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1640907420000|2021-12-30 23:37:00|343.52|340.92|343.43|340.83|343.52|340.92|343.43|340.83|0
1640907430000|2021-12-30 23:37:10|343.52|340.92|343.43|340.83|343.52|340.92|343.43|340.83|0
1640907440000|2021-12-30 23:37:20|343.52|340.92|343.62|341.02|343.62|341.02|343.52|340.92|0
1640907460000|2021-12-30 23:37:40|343.81|341.21|343.81|341.21|343.81|341.21|343.81|341.21|0
1640907490000|2021-12-30 23:38:10|343.62|341.02|343.81|341.21|343.81|341.21|343.62|341.02|0
1640907500000|2021-12-30 23:38:20|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1640907520000|2021-12-30 23:38:40|343.71|341.11|343.71|341.11|343.71|341.11|343.71|341.11|0
1640907530000|2021-12-30 23:38:50|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1640907540000|2021-12-30 23:39:00|343.71|341.11|343.71|341.11|343.71|341.11|343.71|341.11|0
1640907550000|2021-12-30 23:39:10|343.81|341.21|343.81|341.21|343.81|341.21|343.81|341.21|0
1640907560000|2021-12-30 23:39:20|343.99|341.39|343.9|341.3|343.99|341.39|343.9|341.3|0
1640907570000|2021-12-30 23:39:30|343.81|341.21|343.99|341.39|343.99|341.39|343.81|341.21|0
1640907600000|2021-12-30 23:40:00|344.18|341.58|343.99|341.39|344.18|341.58|343.99|341.39|0
1640907610000|2021-12-30 23:40:10|344.08|341.48|343.99|341.39|344.18|341.58|343.99|341.39|0
1640907620000|2021-12-30 23:40:20|344.08|341.48|343.99|341.39|344.08|341.48|343.99|341.39|0
1640907640000|2021-12-30 23:40:40|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1640907650000|2021-12-30 23:40:50|343.99|341.39|343.99|341.39|343.99|341.39|343.99|341.39|0
1640907660000|2021-12-30 23:41:00|344.18|341.58|344.18|341.58|344.18|341.58|344.18|341.58|0
1640907690000|2021-12-30 23:41:30|343.99|341.39|344.18|341.58|344.18|341.58|343.99|341.39|0
1640907700000|2021-12-30 23:41:40|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1640907710000|2021-12-30 23:41:50|344.18|341.58|344.08|341.48|344.18|341.58|344.08|341.48|0
1640907720000|2021-12-30 23:42:00|343.99|341.39|343.99|341.39|343.99|341.39|343.99|341.39|0
1640907770000|2021-12-30 23:42:50|344.18|341.58|344.18|341.58|344.18|341.58|344.18|341.58|0
1640907780000|2021-12-30 23:43:00|344.08|341.48|344.18|341.58|344.18|341.58|344.08|341.48|0
1640907800000|2021-12-30 23:43:20|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1640907810000|2021-12-30 23:43:30|343.99|341.39|343.99|341.39|343.99|341.39|343.99|341.39|0
1640907830000|2021-12-30 23:43:50|344.08|341.48|344.18|341.58|344.18|341.58|344.08|341.48|0
1640907840000|2021-12-30 23:44:00|344.08|341.48|344.18|341.58|344.18|341.58|344.08|341.48|0
1640907880000|2021-12-30 23:44:40|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1640907900000|2021-12-30 23:45:00|343.99|341.39|343.8|341.2|343.99|341.39|343.8|341.2|0
1640907960000|2021-12-30 23:46:00|343.61|341.01|343.61|341.01|343.61|341.01|343.43|340.83|0
1640907990000|2021-12-30 23:46:30|343.52|340.92|343.52|340.92|343.52|340.92|343.52|340.92|0
1640908000000|2021-12-30 23:46:40|343.61|341.01|343.61|341.01|343.61|341.01|343.61|341.01|0
1640908020000|2021-12-30 23:47:00|343.52|340.92|343.43|340.83|343.52|340.92|343.43|340.83|0
1640908050000|2021-12-30 23:47:30|343.42|340.82|343.61|341.01|343.61|341.01|343.42|340.82|0
1640908090000|2021-12-30 23:48:10|343.7|341.1|343.61|341.01|343.7|341.1|343.61|341.01|0
1640908100000|2021-12-30 23:48:20|343.7|341.1|343.7|341.1|343.7|341.1|343.7|341.1|0
1640908110000|2021-12-30 23:48:30|343.61|341.01|343.61|341.01|343.61|341.01|343.61|341.01|0
1640908130000|2021-12-30 23:48:50|343.8|341.2|343.8|341.2|343.8|341.2|343.8|341.2|0
1640908140000|2021-12-30 23:49:00|343.7|341.1|343.8|341.2|343.8|341.2|343.7|341.1|0
1640908150000|2021-12-30 23:49:10|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1640908160000|2021-12-30 23:49:20|343.8|341.2|343.61|341.01|343.8|341.2|343.61|341.01|0
1640908170000|2021-12-30 23:49:30|343.8|341.2|343.8|341.2|343.8|341.2|343.8|341.2|0
1640908180000|2021-12-30 23:49:40|343.61|341.01|343.61|341.01|343.61|341.01|343.61|341.01|0
1640908220000|2021-12-30 23:50:20|343.42|340.82|343.42|340.82|343.42|340.82|343.42|340.82|0
1640908230000|2021-12-30 23:50:30|343.61|341.01|343.61|341.01|343.61|341.01|343.61|341.01|0
1640908260000|2021-12-30 23:51:00|343.42|340.82|343.42|340.82|343.42|340.82|343.42|340.82|0
1640908280000|2021-12-30 23:51:20|343.23|340.63|343.23|340.63|343.23|340.63|343.23|340.63|0
1640908300000|2021-12-30 23:51:40|343.42|340.82|343.42|340.82|343.42|340.82|343.42|340.82|0
1640908310000|2021-12-30 23:51:50|343.23|340.63|343.23|340.63|343.23|340.63|343.23|340.63|0
1640908330000|2021-12-30 23:52:10|343.42|340.82|343.42|340.82|343.42|340.82|343.42|340.82|0
1640908350000|2021-12-30 23:52:30|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640908360000|2021-12-30 23:52:40|343.42|340.82|343.42|340.82|343.42|340.82|343.42|340.82|0
1640908370000|2021-12-30 23:52:50|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640908380000|2021-12-30 23:53:00|343.23|340.63|343.23|340.63|343.23|340.63|343.23|340.63|0
1640908390000|2021-12-30 23:53:10|343.05|340.45|342.86|340.26|343.05|340.45|342.86|340.26|0
1640908400000|2021-12-30 23:53:20|342.67|340.07|343.05|340.45|343.05|340.45|342.67|340.07|0
1640908430000|2021-12-30 23:53:50|343.23|340.63|343.23|340.63|343.23|340.63|343.23|340.63|0
1640908450000|2021-12-30 23:54:10|343.32|340.72|343.23|340.63|343.32|340.72|343.23|340.63|0
1640908490000|2021-12-30 23:54:50|343.05|340.45|343.23|340.63|343.23|340.63|343.05|340.45|0
1640908500000|2021-12-30 23:55:00|343.42|340.82|343.42|340.82|343.42|340.82|343.42|340.82|0
1640908510000|2021-12-30 23:55:10|343.61|341.01|343.42|340.82|343.61|341.01|343.42|340.82|0
1640908540000|2021-12-30 23:55:40|343.23|340.63|343.32|340.72|343.32|340.72|343.23|340.63|0
1640908550000|2021-12-30 23:55:50|343.42|340.82|343.42|340.82|343.42|340.82|343.42|340.82|0
1640908560000|2021-12-30 23:56:00|343.23|340.63|343.32|340.72|343.32|340.72|343.23|340.63|0
1640908570000|2021-12-30 23:56:10|343.42|340.82|343.42|340.82|343.42|340.82|343.42|340.82|0
1640908610000|2021-12-30 23:56:50|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640908620000|2021-12-30 23:57:00|343.23|340.63|343.42|340.82|343.42|340.82|343.23|340.63|0
1640908630000|2021-12-30 23:57:10|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1640908640000|2021-12-30 23:57:20|343.23|340.63|343.42|340.82|343.42|340.82|343.23|340.63|0
1640908650000|2021-12-30 23:57:30|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1640908660000|2021-12-30 23:57:40|343.61|341.01|343.61|341.01|343.61|341.01|343.61|341.01|0
1640908670000|2021-12-30 23:57:50|343.7|341.1|343.7|341.1|343.7|341.1|343.7|341.1|0
1640908680000|2021-12-30 23:58:00|343.79|341.19|343.88|341.28|343.98|341.38|343.79|341.19|0
1640908700000|2021-12-30 23:58:20|343.98|341.38|343.98|341.38|343.98|341.38|343.98|341.38|0
1640908730000|2021-12-30 23:58:50|344.07|341.47|344.07|341.47|344.17|341.57|344.07|341.47|0
1640908740000|2021-12-30 23:59:00|343.98|341.38|343.98|341.38|343.98|341.38|343.98|341.38|0
1640908750000|2021-12-30 23:59:10|343.79|341.19|343.88|341.28|343.88|341.28|343.79|341.19|0
1640908760000|2021-12-30 23:59:20|343.79|341.19|343.79|341.19|343.79|341.19|343.79|341.19|0
1640908780000|2021-12-30 23:59:40|343.88|341.28|343.79|341.19|343.88|341.28|343.79|341.19|0
1640908790000|2021-12-30 23:59:50|343.88|341.28|343.98|341.38|343.98|341.38|343.88|341.28|0
1640908800000|2021-12-31 00:00:00|344.07|341.47|343.79|341.19|344.07|341.47|343.79|341.19|0
1640908810000|2021-12-31 00:00:10|343.98|341.38|343.88|341.28|343.98|341.38|343.88|341.28|0
1640908820000|2021-12-31 00:00:20|343.98|341.38|343.98|341.38|343.98|341.38|343.98|341.38|0
1640908830000|2021-12-31 00:00:30|344.07|341.47|344.07|341.47|344.17|341.57|344.07|341.47|0
1640908840000|2021-12-31 00:00:40|344.17|341.57|344.07|341.47|344.17|341.57|344.07|341.47|0
1640908850000|2021-12-31 00:00:50|344.17|341.57|344.35|341.75|344.35|341.75|344.17|341.57|0
1640908870000|2021-12-31 00:01:10|344.17|341.57|343.98|341.38|344.17|341.57|343.98|341.38|0
1640908880000|2021-12-31 00:01:20|344.17|341.57|344.17|341.57|344.17|341.57|344.17|341.57|0
1640908900000|2021-12-31 00:01:40|344.07|341.47|344.07|341.47|344.07|341.47|344.07|341.47|0
1640908910000|2021-12-31 00:01:50|344.17|341.57|344.17|341.57|344.17|341.57|344.17|341.57|0
1640908920000|2021-12-31 00:02:00|344.07|341.47|344.17|341.57|344.17|341.57|344.07|341.47|0
1640908930000|2021-12-31 00:02:10|344.07|341.47|344.07|341.47|344.07|341.47|343.98|341.38|0
1640908980000|2021-12-31 00:03:00|343.98|341.38|343.79|341.19|343.98|341.38|343.79|341.19|0
1640908990000|2021-12-31 00:03:10|343.6|341|343.6|341|343.6|341|343.6|341|0
1640909020000|2021-12-31 00:03:40|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1640909040000|2021-12-31 00:04:00|343.79|341.19|343.79|341.19|343.79|341.19|343.79|341.19|0
1640909050000|2021-12-31 00:04:10|344.16|341.56|344.16|341.56|344.16|341.56|344.16|341.56|0
1640909060000|2021-12-31 00:04:20|344.07|341.47|344.07|341.47|344.07|341.47|344.07|341.47|0
1640909070000|2021-12-31 00:04:30|343.98|341.38|343.98|341.38|343.98|341.38|343.98|341.38|0
1640909080000|2021-12-31 00:04:40|343.88|341.28|343.88|341.28|343.98|341.38|343.88|341.28|0
1640909090000|2021-12-31 00:04:50|343.79|341.19|343.88|341.28|343.88|341.28|343.79|341.19|0
1640909100000|2021-12-31 00:05:00|343.79|341.19|343.6|341|343.79|341.19|343.6|341|0
1640909110000|2021-12-31 00:05:10|343.69|341.09|343.79|341.19|343.79|341.19|343.69|341.09|0
1640909120000|2021-12-31 00:05:20|343.69|341.09|343.5|340.9|343.69|341.09|343.5|340.9|0
1640909140000|2021-12-31 00:05:40|343.6|341|343.6|341|343.6|341|343.6|341|0
1640909160000|2021-12-31 00:06:00|343.5|340.9|343.04|340.44|343.5|340.9|343.04|340.44|0
1640909200000|2021-12-31 00:06:40|342.85|340.25|342.66|340.06|342.85|340.25|342.66|340.06|0
1640909210000|2021-12-31 00:06:50|342.85|340.25|342.85|340.25|342.85|340.25|342.85|340.25|0
1640909280000|2021-12-31 00:08:00|343.04|340.44|343.04|340.44|343.04|340.44|343.04|340.44|0
1640909300000|2021-12-31 00:08:20|343.13|340.53|343.04|340.44|343.13|340.53|342.85|340.25|0
1640909310000|2021-12-31 00:08:30|342.94|340.34|342.85|340.25|342.94|340.34|342.85|340.25|0
1640909330000|2021-12-31 00:08:50|342.66|340.06|342.66|340.06|342.66|340.06|342.66|340.06|0
1640909350000|2021-12-31 00:09:10|342.47|339.87|342.66|340.06|342.66|340.06|342.47|339.87|0
1640909360000|2021-12-31 00:09:20|342.85|340.25|342.85|340.25|342.85|340.25|342.85|340.25|0
1640909370000|2021-12-31 00:09:30|342.66|340.06|342.66|340.06|342.66|340.06|342.66|340.06|0
1640909390000|2021-12-31 00:09:50|342.56|339.96|342.56|339.96|342.56|339.96|342.56|339.96|0
1640909400000|2021-12-31 00:10:00|342.47|339.87|343.22|340.62|343.22|340.62|342.47|339.87|0
1640909450000|2021-12-31 00:10:50|343.04|340.44|343.04|340.44|343.13|340.53|343.04|340.44|0
1640909460000|2021-12-31 00:11:00|343.13|340.53|343.13|340.53|343.22|340.62|343.13|340.53|0
1640909470000|2021-12-31 00:11:10|343.12|340.52|343.03|340.43|343.12|340.52|342.94|340.34|0
1640909480000|2021-12-31 00:11:20|342.94|340.34|343.03|340.43|343.03|340.43|342.94|340.34|0
1640909540000|2021-12-31 00:12:20|342.94|340.34|342.85|340.25|342.94|340.34|342.85|340.25|0
1640909550000|2021-12-31 00:12:30|342.66|340.06|342.85|340.25|342.85|340.25|342.66|340.06|0
1640909570000|2021-12-31 00:12:50|342.66|340.06|342.66|340.06|342.66|340.06|342.66|340.06|0
1640909580000|2021-12-31 00:13:00|342.75|340.15|342.75|340.15|342.75|340.15|342.66|340.06|0
1640909590000|2021-12-31 00:13:10|342.66|340.06|342.66|340.06|342.66|340.06|342.66|340.06|0
1640909600000|2021-12-31 00:13:20|342.47|339.87|342.66|340.06|342.66|340.06|342.47|339.87|0
1640909610000|2021-12-31 00:13:30|342.56|339.96|342.56|339.96|342.56|339.96|342.56|339.96|0
1640909630000|2021-12-31 00:13:50|342.66|340.06|342.66|340.06|342.66|340.06|342.66|340.06|0
1640909640000|2021-12-31 00:14:00|342.47|339.87|342.66|340.06|342.66|340.06|342.47|339.87|0
1640909650000|2021-12-31 00:14:10|342.56|339.96|342.56|339.96|342.56|339.96|342.56|339.96|0
1640909660000|2021-12-31 00:14:20|342.66|340.06|342.56|339.96|342.66|340.06|342.56|339.96|0
1640909670000|2021-12-31 00:14:30|342.66|340.06|342.66|340.06|342.66|340.06|342.47|339.87|0
1640909690000|2021-12-31 00:14:50|342.56|339.96|342.56|339.96|342.56|339.96|342.56|339.96|0
1640909700000|2021-12-31 00:15:00|342.47|339.87|342.28|339.68|342.47|339.87|342.28|339.68|0
1640909730000|2021-12-31 00:15:30|342.47|339.87|342.47|339.87|342.47|339.87|342.47|339.87|0
1640909740000|2021-12-31 00:15:40|342.66|340.06|342.84|340.24|342.84|340.24|342.66|340.06|0
1640909750000|2021-12-31 00:15:50|342.75|340.15|342.66|340.06|342.75|340.15|342.66|340.06|0
1640909760000|2021-12-31 00:16:00|342.47|339.87|342.47|339.87|342.47|339.87|342.47|339.87|0
1640909780000|2021-12-31 00:16:20|342.37|339.77|342.47|339.87|342.47|339.87|342.37|339.77|0
1640909790000|2021-12-31 00:16:30|342.28|339.68|342.28|339.68|342.28|339.68|342.28|339.68|0
1640909800000|2021-12-31 00:16:40|342.18|339.58|342.18|339.58|342.18|339.58|342.18|339.58|0
1640909810000|2021-12-31 00:16:50|342.09|339.49|342.09|339.49|342.09|339.49|342.09|339.49|0
1640909820000|2021-12-31 00:17:00|342.28|339.68|342.09|339.49|342.28|339.68|342.09|339.49|0
1640909830000|2021-12-31 00:17:10|341.72|339.12|341.91|339.31|341.91|339.31|341.72|339.12|0
1640909850000|2021-12-31 00:17:30|341.16|338.56|341.16|338.56|341.16|338.56|341.16|338.56|0
1640909870000|2021-12-31 00:17:50|340.97|338.37|340.04|337.44|340.97|338.37|340.04|337.44|0
1640909880000|2021-12-31 00:18:00|339.85|337.25|339.85|337.25|340.04|337.44|339.85|337.25|0
1640909890000|2021-12-31 00:18:10|339.75|337.15|339.85|337.25|339.85|337.25|339.75|337.15|0
1640909900000|2021-12-31 00:18:20|339.66|337.06|339.48|336.88|339.66|337.06|339.48|336.88|0
1640909910000|2021-12-31 00:18:30|338.92|336.32|339.1|336.5|339.1|336.5|338.92|336.32|0
1640909920000|2021-12-31 00:18:40|339.29|336.69|339.57|336.97|339.57|336.97|339.29|336.69|0
1640909930000|2021-12-31 00:18:50|339.48|336.88|339.1|336.5|339.48|336.88|339.1|336.5|0
1640909940000|2021-12-31 00:19:00|338.92|336.32|339.29|336.69|339.29|336.69|338.92|336.32|0
1640909950000|2021-12-31 00:19:10|339.48|336.88|339.48|336.88|339.48|336.88|339.48|336.88|0
1640909970000|2021-12-31 00:19:30|339.29|336.69|339.48|336.88|339.48|336.88|339.29|336.69|0
1640909980000|2021-12-31 00:19:40|339.19|336.59|339.19|336.59|339.19|336.59|339.19|336.59|0
1640909990000|2021-12-31 00:19:50|339.29|336.69|339.29|336.69|339.29|336.69|339.29|336.69|0
1640910000000|2021-12-31 00:20:00|339.48|336.88|339.48|336.88|339.48|336.88|339.48|336.88|0
1640910010000|2021-12-31 00:20:10|339.1|336.5|339.1|336.5|339.19|336.59|339.1|336.5|0
1640910020000|2021-12-31 00:20:20|339.01|336.41|338.92|336.32|339.01|336.41|338.54|335.94|0
1640910030000|2021-12-31 00:20:30|339.1|336.5|338.92|336.32|339.1|336.5|338.92|336.32|0
1640910040000|2021-12-31 00:20:40|339.1|336.5|338.73|336.13|339.1|336.5|338.73|336.13|0
1640910050000|2021-12-31 00:20:50|338.54|335.94|338.63|336.03|338.63|336.03|338.54|335.94|0
1640910060000|2021-12-31 00:21:00|338.54|335.94|337.8|335.2|338.54|335.94|337.61|335.01|0
1640910070000|2021-12-31 00:21:10|337.7|335.1|337.42|334.82|337.7|335.1|337.42|334.82|0
1640910080000|2021-12-31 00:21:20|337.33|334.73|337.24|334.64|337.42|334.82|337.24|334.64|0
1640910090000|2021-12-31 00:21:30|337.05|334.45|337.42|334.82|337.42|334.82|337.05|334.45|0
1640910100000|2021-12-31 00:21:40|337.24|334.64|337.24|334.64|337.24|334.64|337.05|334.45|0
1640910110000|2021-12-31 00:21:50|337.33|334.73|337.42|334.82|337.42|334.82|337.24|334.64|0
1640910120000|2021-12-31 00:22:00|337.24|334.64|337.51|334.91|337.51|334.91|337.24|334.64|0
1640910130000|2021-12-31 00:22:10|337.42|334.82|337.42|334.82|337.51|334.91|337.42|334.82|0
1640910140000|2021-12-31 00:22:20|337.51|334.91|337.33|334.73|337.61|335.01|337.33|334.73|0
1640910150000|2021-12-31 00:22:30|337.42|334.82|337.24|334.64|337.61|335.01|337.24|334.64|0
1640910160000|2021-12-31 00:22:40|337.61|335.01|337.51|334.91|337.61|335.01|337.42|334.82|0
1640910170000|2021-12-31 00:22:50|337.42|334.82|337.61|335.01|337.61|335.01|337.42|334.82|0
1640910180000|2021-12-31 00:23:00|337.8|335.2|337.8|335.2|337.8|335.2|337.8|335.2|0
1640910190000|2021-12-31 00:23:10|337.89|335.29|337.89|335.29|337.89|335.29|337.89|335.29|0
1640910200000|2021-12-31 00:23:20|337.88|335.28|337.88|335.28|337.88|335.28|337.8|335.2|0
1640910210000|2021-12-31 00:23:30|337.8|335.2|337.88|335.28|337.88|335.28|337.8|335.2|0
1640910220000|2021-12-31 00:23:40|337.98|335.38|337.24|334.64|337.98|335.38|337.24|334.64|0
1640910230000|2021-12-31 00:23:50|337.14|334.54|337.24|334.64|337.24|334.64|337.05|334.45|0
1640910240000|2021-12-31 00:24:00|336.86|334.26|336.86|334.26|336.86|334.26|336.86|334.26|0
1640910250000|2021-12-31 00:24:10|336.68|334.08|336.49|333.89|336.68|334.08|336.49|333.89|0
1640910260000|2021-12-31 00:24:20|336.4|333.8|336.49|333.89|336.49|333.89|336.4|333.8|0
1640910270000|2021-12-31 00:24:30|336.31|333.71|335.93|333.33|336.31|333.71|335.93|333.33|0
1640910280000|2021-12-31 00:24:40|335.75|333.15|335.56|332.96|335.75|333.15|335.56|332.96|0
1640910290000|2021-12-31 00:24:50|335.65|333.05|335.19|332.59|335.93|333.33|335.19|332.59|0
1640910300000|2021-12-31 00:25:00|335.28|332.68|335.38|332.78|335.38|332.78|335.28|332.68|0
1640910310000|2021-12-31 00:25:10|335.19|332.59|335.19|332.59|335.19|332.59|335.19|332.59|0
1640910320000|2021-12-31 00:25:20|335.1|332.5|335.75|333.15|335.75|333.15|335.1|332.5|0
1640910330000|2021-12-31 00:25:30|335.65|333.05|335.19|332.59|335.65|333.05|335.01|332.41|0
1640910340000|2021-12-31 00:25:40|335.38|332.78|335.38|332.78|335.38|332.78|335.38|332.78|0
1640910350000|2021-12-31 00:25:50|335.56|332.96|335.38|332.78|335.56|332.96|335.28|332.68|0
1640910360000|2021-12-31 00:26:00|335.47|332.87|334.82|332.22|335.56|332.96|334.82|332.22|0
1640910370000|2021-12-31 00:26:10|335.01|332.41|334.63|332.03|335.01|332.41|334.63|332.03|0
1640910400000|2021-12-31 00:26:40|334.72|332.12|334.82|332.22|334.82|332.22|334.72|332.12|0
1640910410000|2021-12-31 00:26:50|334.63|332.03|334.82|332.22|334.82|332.22|334.63|332.03|0
1640910420000|2021-12-31 00:27:00|334.63|332.03|334.63|332.03|334.82|332.22|334.63|332.03|0
1640910430000|2021-12-31 00:27:10|334.82|332.22|334.63|332.03|334.82|332.22|334.63|332.03|0
1640910440000|2021-12-31 00:27:20|334.82|332.22|334.82|332.22|334.82|332.22|334.82|332.22|0
1640910450000|2021-12-31 00:27:30|334.63|332.03|334.63|332.03|334.63|332.03|334.63|332.03|0
1640910460000|2021-12-31 00:27:40|333.89|331.29|332.32|329.72|333.89|331.29|332.32|329.72|0
1640910470000|2021-12-31 00:27:50|332.78|330.18|332.6|330|332.97|330.37|332.6|330|0
1640910480000|2021-12-31 00:28:00|332.32|329.72|330.93|328.33|332.32|329.72|330.93|328.33|0
1640910490000|2021-12-31 00:28:10|330.75|328.15|330.2|327.6|330.75|328.15|329.46|326.86|0
1640910500000|2021-12-31 00:28:20|330.01|327.41|329.64|327.04|330.2|327.6|329.64|327.04|0
1640910510000|2021-12-31 00:28:30|329.46|326.86|329.09|326.49|329.92|327.32|329.09|326.49|0
1640910520000|2021-12-31 00:28:40|328.81|326.21|328.54|325.94|328.99|326.39|328.54|325.94|0
1640910530000|2021-12-31 00:28:50|327.62|325.02|328.35|325.75|328.35|325.75|327.62|325.02|0
1640910540000|2021-12-31 00:29:00|328.72|326.12|328.54|325.94|328.72|326.12|327.99|325.39|0
1640910550000|2021-12-31 00:29:10|328.63|326.03|328.72|326.12|328.91|326.31|328.63|326.03|0
1640910560000|2021-12-31 00:29:20|328.91|326.31|329.46|326.86|329.46|326.86|328.91|326.31|0
1640910570000|2021-12-31 00:29:30|329.64|327.04|329.83|327.23|329.83|327.23|329.64|327.04|0
1640910580000|2021-12-31 00:29:40|330.01|327.41|330.1|327.5|330.19|327.59|330.01|327.41|0
1640910590000|2021-12-31 00:29:50|330.01|327.41|330.19|327.59|330.19|327.59|330.01|327.41|0
1640910600000|2021-12-31 00:30:00|330.38|327.78|330.38|327.78|330.38|327.78|330.1|327.5|0
1640910610000|2021-12-31 00:30:10|330.47|327.87|330.19|327.59|330.56|327.96|330.19|327.59|0
1640910620000|2021-12-31 00:30:20|330.28|327.68|330.56|327.96|330.56|327.96|330.28|327.68|0
1640910630000|2021-12-31 00:30:30|330.38|327.78|330.19|327.59|330.38|327.78|330.19|327.59|0
1640910640000|2021-12-31 00:30:40|330.38|327.78|330.19|327.59|330.56|327.96|330.19|327.59|0
1640910650000|2021-12-31 00:30:50|330.01|327.41|330.19|327.59|330.19|327.59|330.01|327.41|0
1640910660000|2021-12-31 00:31:00|330.01|327.41|330.1|327.5|330.19|327.59|330.01|327.41|0
1640910670000|2021-12-31 00:31:10|330.19|327.59|330.38|327.78|330.38|327.78|330.19|327.59|0
1640910680000|2021-12-31 00:31:20|330.19|327.59|330.01|327.41|330.19|327.59|330.01|327.41|0
1640910690000|2021-12-31 00:31:30|329.82|327.22|329.82|327.22|329.82|327.22|329.82|327.22|0
1640910700000|2021-12-31 00:31:40|329.64|327.04|329.82|327.22|329.82|327.22|329.64|327.04|0
1640910710000|2021-12-31 00:31:50|330.01|327.41|329.82|327.22|330.01|327.41|329.82|327.22|0
1640910720000|2021-12-31 00:32:00|330.1|327.5|330.19|327.59|330.19|327.59|330.01|327.41|0
1640910730000|2021-12-31 00:32:10|330.01|327.41|330.01|327.41|330.01|327.41|330.01|327.41|0
1640910740000|2021-12-31 00:32:20|330.19|327.59|330.19|327.59|330.19|327.59|330.19|327.59|0
1640910750000|2021-12-31 00:32:30|330.28|327.68|330.28|327.68|330.28|327.68|330.28|327.68|0
1640910760000|2021-12-31 00:32:40|330.19|327.59|330.38|327.78|330.38|327.78|330.19|327.59|0
1640910770000|2021-12-31 00:32:50|330.19|327.59|330.19|327.59|330.19|327.59|330.19|327.59|0
1640910780000|2021-12-31 00:33:00|330.38|327.78|330.38|327.78|330.38|327.78|330.38|327.78|0
1640910790000|2021-12-31 00:33:10|330.47|327.87|330.38|327.78|330.47|327.87|330.38|327.78|0
1640910800000|2021-12-31 00:33:20|330.19|327.59|330.19|327.59|330.19|327.59|330.19|327.59|0
1640910810000|2021-12-31 00:33:30|330.38|327.78|330.38|327.78|330.38|327.78|330.38|327.78|0
1640910820000|2021-12-31 00:33:40|330.56|327.96|330.56|327.96|330.56|327.96|330.56|327.96|0
1640910830000|2021-12-31 00:33:50|330.38|327.78|330.38|327.78|330.38|327.78|330.38|327.78|0
1640910840000|2021-12-31 00:34:00|330.19|327.59|330.19|327.59|330.19|327.59|330.19|327.59|0
1640910850000|2021-12-31 00:34:10|330.38|327.78|330.19|327.59|330.38|327.78|330.19|327.59|0
1640910860000|2021-12-31 00:34:20|329.82|327.22|329.64|327.04|329.82|327.22|329.64|327.04|0
1640910870000|2021-12-31 00:34:30|329.45|326.85|329.45|326.85|329.45|326.85|329.45|326.85|0
1640910880000|2021-12-31 00:34:40|329.27|326.67|329.27|326.67|329.27|326.67|329.27|326.67|0
1640910890000|2021-12-31 00:34:50|328.9|326.3|328.72|326.12|328.9|326.3|328.72|326.12|0
1640910900000|2021-12-31 00:35:00|328.9|326.3|328.9|326.3|328.9|326.3|328.9|326.3|0
1640910910000|2021-12-31 00:35:10|329.09|326.49|329.09|326.49|329.09|326.49|329.09|326.49|0
1640910920000|2021-12-31 00:35:20|329.27|326.67|329.27|326.67|329.45|326.85|329.27|326.67|0
1640910930000|2021-12-31 00:35:30|329.09|326.49|329.27|326.67|329.27|326.67|329.09|326.49|0
1640910940000|2021-12-31 00:35:40|329.45|326.85|329.27|326.67|329.45|326.85|329.27|326.67|0
1640910950000|2021-12-31 00:35:50|329.45|326.85|329.64|327.04|329.64|327.04|329.45|326.85|0
1640910960000|2021-12-31 00:36:00|329.45|326.85|329.82|327.22|329.82|327.22|329.45|326.85|0
1640910970000|2021-12-31 00:36:10|330.19|327.59|330.01|327.41|330.19|327.59|330.01|327.41|0
1640910980000|2021-12-31 00:36:20|330.19|327.59|330.01|327.41|330.19|327.59|330.01|327.41|0
1640910990000|2021-12-31 00:36:30|330.19|327.59|330.19|327.59|330.19|327.59|330.01|327.41|0
1640911000000|2021-12-31 00:36:40|330.09|327.49|330.19|327.59|330.19|327.59|330.01|327.41|0
1640911010000|2021-12-31 00:36:50|330.37|327.77|330.37|327.77|330.37|327.77|330.37|327.77|0
1640911020000|2021-12-31 00:37:00|330.19|327.59|330.37|327.77|330.37|327.77|330.19|327.59|0
1640911030000|2021-12-31 00:37:10|330.46|327.86|330.46|327.86|330.46|327.86|330.37|327.77|0
1640911040000|2021-12-31 00:37:20|330.37|327.77|330.37|327.77|330.37|327.77|330.37|327.77|0
1640911050000|2021-12-31 00:37:30|330.28|327.68|330.19|327.59|330.28|327.68|330.19|327.59|0
1640911060000|2021-12-31 00:37:40|330.28|327.68|330.28|327.68|330.28|327.68|330.28|327.68|0
1640911070000|2021-12-31 00:37:50|330.19|327.59|330.19|327.59|330.19|327.59|330.19|327.59|0
1640911080000|2021-12-31 00:38:00|330.37|327.77|330.37|327.77|330.37|327.77|330.37|327.77|0
1640911090000|2021-12-31 00:38:10|330.56|327.96|330.56|327.96|330.74|328.14|330.56|327.96|0
1640911110000|2021-12-31 00:38:30|330.74|328.14|330.56|327.96|330.74|328.14|330.56|327.96|0
1640911130000|2021-12-31 00:38:50|330.74|328.14|330.56|327.96|330.74|328.14|330.56|327.96|0
1640911140000|2021-12-31 00:39:00|330.74|328.14|330.93|328.33|330.93|328.33|330.74|328.14|0
1640911150000|2021-12-31 00:39:10|330.74|328.14|330.93|328.33|330.93|328.33|330.74|328.14|0
1640911160000|2021-12-31 00:39:20|331.01|328.41|331.01|328.41|331.01|328.41|331.01|328.41|0
1640911170000|2021-12-31 00:39:30|331.11|328.51|331.11|328.51|331.11|328.51|331.11|328.51|0
1640911180000|2021-12-31 00:39:40|330.93|328.33|330.93|328.33|330.93|328.33|330.93|328.33|0
1640911190000|2021-12-31 00:39:50|330.83|328.23|330.74|328.14|330.93|328.33|330.74|328.14|0
1640911200000|2021-12-31 00:40:00|330.83|328.23|330.37|327.77|330.83|328.23|330.37|327.77|0
1640911210000|2021-12-31 00:40:10|330.19|327.59|329.82|327.22|330.19|327.59|329.82|327.22|0
1640911220000|2021-12-31 00:40:20|329.72|327.12|329.72|327.12|329.82|327.22|329.72|327.12|0
1640911230000|2021-12-31 00:40:30|329.82|327.22|329.82|327.22|329.82|327.22|329.82|327.22|0
1640911250000|2021-12-31 00:40:50|329.72|327.12|329.82|327.22|329.82|327.22|329.63|327.03|0
1640911280000|2021-12-31 00:41:20|330|327.4|330.09|327.49|330.09|327.49|330|327.4|0
1640911290000|2021-12-31 00:41:30|330.19|327.59|330.37|327.77|330.37|327.77|330.19|327.59|0
1640911300000|2021-12-31 00:41:40|330.56|327.96|330.56|327.96|330.56|327.96|330.46|327.86|0
1640911310000|2021-12-31 00:41:50|330.37|327.77|330.56|327.96|330.56|327.96|330.37|327.77|0
1640911320000|2021-12-31 00:42:00|330.37|327.77|330.19|327.59|330.37|327.77|330.19|327.59|0
1640911330000|2021-12-31 00:42:10|330.28|327.68|330.19|327.59|330.28|327.68|330.19|327.59|0
1640911350000|2021-12-31 00:42:30|330.37|327.77|330.37|327.77|330.37|327.77|330.37|327.77|0
1640911370000|2021-12-31 00:42:50|330.19|327.59|330.19|327.59|330.19|327.59|330.19|327.59|0
1640911390000|2021-12-31 00:43:10|330.09|327.49|330|327.4|330.09|327.49|330|327.4|0
1640911400000|2021-12-31 00:43:20|329.91|327.31|330|327.4|330|327.4|329.91|327.31|0
1640911410000|2021-12-31 00:43:30|330.37|327.77|330.37|327.77|330.37|327.77|330.37|327.77|0
1640911420000|2021-12-31 00:43:40|330.19|327.59|330.19|327.59|330.19|327.59|330.19|327.59|0
1640911430000|2021-12-31 00:43:50|330.27|327.67|330.19|327.59|330.27|327.67|330.19|327.59|0
1640911440000|2021-12-31 00:44:00|330.37|327.77|330|327.4|330.37|327.77|330|327.4|0
1640911470000|2021-12-31 00:44:30|329.82|327.22|330|327.4|330|327.4|329.82|327.22|0
1640911480000|2021-12-31 00:44:40|329.9|327.3|329.9|327.3|329.9|327.3|329.9|327.3|0
1640911490000|2021-12-31 00:44:50|329.82|327.22|329.82|327.22|329.82|327.22|329.82|327.22|0
1640911500000|2021-12-31 00:45:00|329.9|327.3|330.18|327.58|330.18|327.58|329.9|327.3|0
1640911510000|2021-12-31 00:45:10|330.37|327.77|330.18|327.58|330.37|327.77|330.18|327.58|0
1640911520000|2021-12-31 00:45:20|330.37|327.77|330.55|327.95|330.55|327.95|330.37|327.77|0
1640911530000|2021-12-31 00:45:30|330.46|327.86|330.55|327.95|330.55|327.95|330.37|327.77|0
1640911550000|2021-12-31 00:45:50|330.74|328.14|330.55|327.95|330.74|328.14|330.55|327.95|0
1640911580000|2021-12-31 00:46:20|330.37|327.77|330.37|327.77|330.37|327.77|330.37|327.77|0
1640911600000|2021-12-31 00:46:40|330.18|327.58|330.18|327.58|330.18|327.58|330.18|327.58|0
1640911610000|2021-12-31 00:46:50|330.37|327.77|330.18|327.58|330.37|327.77|330.18|327.58|0
1640911650000|2021-12-31 00:47:30|330|327.4|330|327.4|330|327.4|330|327.4|0
1640911660000|2021-12-31 00:47:40|330.09|327.49|330.09|327.49|330.18|327.58|330.09|327.49|0
1640911670000|2021-12-31 00:47:50|330.18|327.58|330.18|327.58|330.18|327.58|330.09|327.49|0
1640911700000|2021-12-31 00:48:20|330.37|327.77|330.37|327.77|330.37|327.77|330.37|327.77|0
1640911730000|2021-12-31 00:48:50|330.55|327.95|330.55|327.95|330.55|327.95|330.55|327.95|0
1640911740000|2021-12-31 00:49:00|330.74|328.14|330.74|328.14|330.74|328.14|330.74|328.14|0
1640911770000|2021-12-31 00:49:30|330.55|327.95|330.55|327.95|330.55|327.95|330.55|327.95|0
1640911780000|2021-12-31 00:49:40|330.74|328.14|330.37|327.77|330.74|328.14|330.37|327.77|0
1640911790000|2021-12-31 00:49:50|330.18|327.58|330.18|327.58|330.18|327.58|330.18|327.58|0
1640911800000|2021-12-31 00:50:00|330.27|327.67|330.37|327.77|330.37|327.77|330.27|327.67|0
1640911810000|2021-12-31 00:50:10|330.27|327.67|330.37|327.77|330.37|327.77|330.27|327.67|0
1640911820000|2021-12-31 00:50:20|330.18|327.58|330.27|327.67|330.27|327.67|330.18|327.58|0
1640911830000|2021-12-31 00:50:30|330.37|327.77|330.37|327.77|330.37|327.77|330.37|327.77|0
1640911850000|2021-12-31 00:50:50|330.55|327.95|330.55|327.95|330.55|327.95|330.55|327.95|0
1640911890000|2021-12-31 00:51:30|330.36|327.76|330.36|327.76|330.36|327.76|330.36|327.76|0
1640911900000|2021-12-31 00:51:40|330.18|327.58|330.36|327.76|330.36|327.76|330.18|327.58|0
1640911920000|2021-12-31 00:52:00|330.45|327.85|330.36|327.76|330.45|327.85|330.36|327.76|0
1640911930000|2021-12-31 00:52:10|330.55|327.95|330.55|327.95|330.55|327.95|330.55|327.95|0
1640911970000|2021-12-31 00:52:50|330.64|328.04|330.73|328.13|330.73|328.13|330.64|328.04|0
1640911980000|2021-12-31 00:53:00|330.92|328.32|331.29|328.69|331.29|328.69|330.92|328.32|0
1640911990000|2021-12-31 00:53:10|331.47|328.87|331.47|328.87|331.47|328.87|331.47|328.87|0
1640912020000|2021-12-31 00:53:40|331.29|328.69|331.29|328.69|331.29|328.69|331.29|328.69|0
1640912030000|2021-12-31 00:53:50|330.92|328.32|330.73|328.13|330.92|328.32|330.73|328.13|0
1640912040000|2021-12-31 00:54:00|330.55|327.95|330.64|328.04|330.73|328.13|330.55|327.95|0
1640912050000|2021-12-31 00:54:10|330.73|328.13|330.82|328.22|330.92|328.32|330.73|328.13|0
1640912060000|2021-12-31 00:54:20|330.73|328.13|330.92|328.32|330.92|328.32|330.73|328.13|0
1640912070000|2021-12-31 00:54:30|331.1|328.5|330.92|328.32|331.1|328.5|330.92|328.32|0
1640912090000|2021-12-31 00:54:50|331.29|328.69|331.29|328.69|331.29|328.69|331.19|328.59|0
1640912100000|2021-12-31 00:55:00|331.1|328.5|331.1|328.5|331.1|328.5|331.1|328.5|0
1640912110000|2021-12-31 00:55:10|331.29|328.69|331.29|328.69|331.29|328.69|331.29|328.69|0
1640912120000|2021-12-31 00:55:20|331.28|328.68|331.28|328.68|331.28|328.68|331.28|328.68|0
1640912130000|2021-12-31 00:55:30|330.92|328.32|330.55|327.95|330.92|328.32|330.55|327.95|0
1640912140000|2021-12-31 00:55:40|330.64|328.04|330.73|328.13|330.73|328.13|330.64|328.04|0
1640912150000|2021-12-31 00:55:50|331.28|328.68|331.47|328.87|331.47|328.87|331.28|328.68|0
1640912160000|2021-12-31 00:56:00|331.28|328.68|331.47|328.87|331.47|328.87|331.28|328.68|0
1640912170000|2021-12-31 00:56:10|331.28|328.68|331.47|328.87|331.47|328.87|331.28|328.68|0
1640912180000|2021-12-31 00:56:20|331.1|328.5|330.73|328.13|331.1|328.5|330.73|328.13|0
1640912190000|2021-12-31 00:56:30|330.55|327.95|330.73|328.13|330.73|328.13|330.55|327.95|0
1640912210000|2021-12-31 00:56:50|330.91|328.31|330.91|328.31|330.91|328.31|330.82|328.22|0
1640912220000|2021-12-31 00:57:00|330.82|328.22|330.82|328.22|330.82|328.22|330.82|328.22|0
1640912230000|2021-12-31 00:57:10|330.73|328.13|330.73|328.13|330.73|328.13|330.73|328.13|0
1640912250000|2021-12-31 00:57:30|330.55|327.95|330.55|327.95|330.55|327.95|330.55|327.95|0
1640912260000|2021-12-31 00:57:40|330.36|327.76|330.55|327.95|330.55|327.95|330.36|327.76|0
1640912280000|2021-12-31 00:58:00|330.73|328.13|330.55|327.95|330.73|328.13|330.55|327.95|0
1640912290000|2021-12-31 00:58:10|330.54|327.94|330.73|328.13|330.73|328.13|330.54|327.94|0
1640912310000|2021-12-31 00:58:30|330.54|327.94|330.36|327.76|330.54|327.94|330.36|327.76|0
1640912320000|2021-12-31 00:58:40|330.54|327.94|330.36|327.76|330.54|327.94|330.36|327.76|0
1640912340000|2021-12-31 00:59:00|330.18|327.58|329.99|327.39|330.18|327.58|329.81|327.21|0
1640912350000|2021-12-31 00:59:10|329.81|327.21|329.81|327.21|329.81|327.21|329.81|327.21|0
1640912360000|2021-12-31 00:59:20|329.99|327.39|329.99|327.39|329.99|327.39|329.99|327.39|0
1640912370000|2021-12-31 00:59:30|330.18|327.58|330.18|327.58|330.18|327.58|330.18|327.58|0
1640912380000|2021-12-31 00:59:40|330.36|327.76|330.36|327.76|330.36|327.76|330.36|327.76|0
1640912390000|2021-12-31 00:59:50|330.54|327.94|330.54|327.94|330.54|327.94|330.54|327.94|0
1640912400000|2021-12-31 01:00:00|331.65|329.05|331.28|328.68|331.65|329.05|331.1|328.5|0
1640912410000|2021-12-31 01:00:10|331.65|329.05|332.58|329.98|332.58|329.98|331.65|329.05|0
1640912420000|2021-12-31 01:00:20|332.39|329.79|332.76|330.16|332.76|330.16|332.39|329.79|0
1640912430000|2021-12-31 01:00:30|332.66|330.06|332.39|329.79|332.76|330.16|332.39|329.79|0
1640912440000|2021-12-31 01:00:40|332.29|329.69|332.21|329.61|332.29|329.69|332.21|329.61|0
1640912450000|2021-12-31 01:00:50|332.39|329.79|332.29|329.69|332.39|329.79|332.29|329.69|0
1640912460000|2021-12-31 01:01:00|332.21|329.61|331.65|329.05|332.21|329.61|331.65|329.05|0
1640912470000|2021-12-31 01:01:10|331.84|329.24|332.02|329.42|332.02|329.42|331.84|329.24|0
1640912480000|2021-12-31 01:01:20|332.2|329.6|332.39|329.79|332.39|329.79|332.2|329.6|0
1640912490000|2021-12-31 01:01:30|332.2|329.6|332.29|329.69|332.29|329.69|332.2|329.6|0
1640912500000|2021-12-31 01:01:40|332.11|329.51|332.02|329.42|332.2|329.6|332.02|329.42|0
1640912510000|2021-12-31 01:01:50|332.11|329.51|332.02|329.42|332.11|329.51|332.02|329.42|0
1640912520000|2021-12-31 01:02:00|331.83|329.23|332.2|329.6|332.2|329.6|331.83|329.23|0
1640912530000|2021-12-31 01:02:10|332.02|329.42|332.39|329.79|332.48|329.88|332.02|329.42|0
1640912540000|2021-12-31 01:02:20|332.48|329.88|332.2|329.6|332.48|329.88|332.02|329.42|0
1640912550000|2021-12-31 01:02:30|332.29|329.69|332.2|329.6|332.29|329.69|332.2|329.6|0
1640912560000|2021-12-31 01:02:40|332.39|329.79|332.39|329.79|332.39|329.79|332.39|329.79|0
1640912570000|2021-12-31 01:02:50|332.2|329.6|332.2|329.6|332.2|329.6|332.2|329.6|0
1640912580000|2021-12-31 01:03:00|332.29|329.69|332.2|329.6|332.29|329.69|332.2|329.6|0
1640912590000|2021-12-31 01:03:10|332.39|329.79|332.39|329.79|332.39|329.79|332.39|329.79|0
1640912600000|2021-12-31 01:03:20|332.48|329.88|332.29|329.69|332.48|329.88|332.29|329.69|0
1640912610000|2021-12-31 01:03:30|332.2|329.6|332.2|329.6|332.39|329.79|332.2|329.6|0
1640912620000|2021-12-31 01:03:40|332.39|329.79|332.02|329.42|332.39|329.79|332.02|329.42|0
1640912640000|2021-12-31 01:04:00|332.2|329.6|332.2|329.6|332.2|329.6|332.11|329.51|0
1640912650000|2021-12-31 01:04:10|332.39|329.79|332.39|329.79|332.39|329.79|332.39|329.79|0
1640912660000|2021-12-31 01:04:20|332.57|329.97|332.76|330.16|332.76|330.16|332.57|329.97|0
1640912670000|2021-12-31 01:04:30|332.66|330.06|332.66|330.06|332.66|330.06|332.66|330.06|0
1640912680000|2021-12-31 01:04:40|332.57|329.97|332.76|330.16|332.76|330.16|332.57|329.97|0
1640912690000|2021-12-31 01:04:50|332.85|330.25|332.76|330.16|332.85|330.25|332.76|330.16|0
1640912700000|2021-12-31 01:05:00|332.85|330.25|332.57|329.97|332.85|330.25|332.57|329.97|0
1640912710000|2021-12-31 01:05:10|332.76|330.16|332.76|330.16|332.76|330.16|332.76|330.16|0
1640912720000|2021-12-31 01:05:20|332.94|330.34|332.94|330.34|332.94|330.34|332.94|330.34|0
1640912730000|2021-12-31 01:05:30|333.13|330.53|332.66|330.06|333.13|330.53|332.66|330.06|0
1640912740000|2021-12-31 01:05:40|332.76|330.16|332.57|329.97|332.76|330.16|332.57|329.97|0
1640912760000|2021-12-31 01:06:00|332.39|329.79|332.02|329.42|332.48|329.88|332.02|329.42|0
1640912770000|2021-12-31 01:06:10|332.2|329.6|332.11|329.51|332.2|329.6|332.11|329.51|0
1640912780000|2021-12-31 01:06:20|332.2|329.6|332.39|329.79|332.39|329.79|332.2|329.6|0
1640912790000|2021-12-31 01:06:30|332.29|329.69|332.2|329.6|332.29|329.69|332.2|329.6|0
1640912800000|2021-12-31 01:06:40|332.02|329.42|332.02|329.42|332.02|329.42|332.02|329.42|0
1640912810000|2021-12-31 01:06:50|332.2|329.6|332.2|329.6|332.2|329.6|332.2|329.6|0
1640912820000|2021-12-31 01:07:00|332.02|329.42|332.2|329.6|332.2|329.6|332.02|329.42|0
1640912830000|2021-12-31 01:07:10|332.11|329.51|332.39|329.79|332.39|329.79|332.11|329.51|0
1640912840000|2021-12-31 01:07:20|332.57|329.97|332.39|329.79|332.76|330.16|332.39|329.79|0
1640912880000|2021-12-31 01:08:00|332.02|329.42|332.02|329.42|332.02|329.42|332.02|329.42|0
1640912930000|2021-12-31 01:08:50|331.92|329.32|331.92|329.32|331.92|329.32|331.92|329.32|0
1640912940000|2021-12-31 01:09:00|332.02|329.42|331.92|329.32|332.02|329.42|331.92|329.32|0
1640912950000|2021-12-31 01:09:10|332.02|329.42|331.92|329.32|332.02|329.42|331.92|329.32|0
1640912960000|2021-12-31 01:09:20|331.83|329.23|331.83|329.23|331.83|329.23|331.83|329.23|0
1640912970000|2021-12-31 01:09:30|331.92|329.32|332.01|329.41|332.01|329.41|331.83|329.23|0
1640912980000|2021-12-31 01:09:40|331.92|329.32|331.92|329.32|332.01|329.41|331.92|329.32|0
1640912990000|2021-12-31 01:09:50|332.01|329.41|332.01|329.41|332.01|329.41|332.01|329.41|0
1640913000000|2021-12-31 01:10:00|332.1|329.5|332.2|329.6|332.2|329.6|332.1|329.5|0
1640913010000|2021-12-31 01:10:10|332.01|329.41|332.38|329.78|332.38|329.78|332.01|329.41|0
1640913020000|2021-12-31 01:10:20|332.2|329.6|332.29|329.69|332.38|329.78|332.2|329.6|0
1640913030000|2021-12-31 01:10:30|332.38|329.78|332.38|329.78|332.38|329.78|332.38|329.78|0
1640913040000|2021-12-31 01:10:40|332.2|329.6|332.38|329.78|332.38|329.78|332.2|329.6|0
1640913050000|2021-12-31 01:10:50|332.2|329.6|332.2|329.6|332.2|329.6|332.2|329.6|0
1640913060000|2021-12-31 01:11:00|332.01|329.41|331.83|329.23|332.01|329.41|331.83|329.23|0
1640913070000|2021-12-31 01:11:10|332.01|329.41|331.83|329.23|332.01|329.41|331.83|329.23|0
1640913080000|2021-12-31 01:11:20|331.64|329.04|331.55|328.95|331.64|329.04|331.55|328.95|0
1640913090000|2021-12-31 01:11:30|331.46|328.86|331.64|329.04|331.64|329.04|331.46|328.86|0
1640913100000|2021-12-31 01:11:40|331.83|329.23|331.64|329.04|331.83|329.23|331.64|329.04|0
1640913110000|2021-12-31 01:11:50|331.55|328.95|331.46|328.86|331.55|328.95|331.46|328.86|0
1640913120000|2021-12-31 01:12:00|331.27|328.67|331.27|328.67|331.27|328.67|331.27|328.67|0
1640913130000|2021-12-31 01:12:10|331.46|328.86|331.64|329.04|331.64|329.04|331.46|328.86|0
1640913140000|2021-12-31 01:12:20|331.83|329.23|331.83|329.23|331.83|329.23|331.83|329.23|0
1640913150000|2021-12-31 01:12:30|331.73|329.13|331.73|329.13|331.73|329.13|331.73|329.13|0
1640913160000|2021-12-31 01:12:40|331.83|329.23|331.83|329.23|331.83|329.23|331.73|329.13|0
1640913180000|2021-12-31 01:13:00|331.64|329.04|331.46|328.86|331.64|329.04|331.46|328.86|0
1640913190000|2021-12-31 01:13:10|331.27|328.67|331.36|328.76|331.36|328.76|331.27|328.67|0
1640913200000|2021-12-31 01:13:20|331.46|328.86|331.27|328.67|331.46|328.86|331.27|328.67|0
1640913220000|2021-12-31 01:13:40|331.46|328.86|331.27|328.67|331.46|328.86|331.27|328.67|0
1640913230000|2021-12-31 01:13:50|331.46|328.86|331.46|328.86|331.46|328.86|331.46|328.86|0
1640913240000|2021-12-31 01:14:00|331.64|329.04|331.55|328.95|331.64|329.04|331.46|328.86|0
1640913250000|2021-12-31 01:14:10|331.64|329.04|331.64|329.04|331.64|329.04|331.64|329.04|0
1640913280000|2021-12-31 01:14:40|331.73|329.13|331.83|329.23|331.83|329.23|331.73|329.13|0
1640913300000|2021-12-31 01:15:00|331.55|328.95|331.73|329.13|331.83|329.23|331.55|328.95|0
1640913310000|2021-12-31 01:15:10|331.64|329.04|331.83|329.23|331.83|329.23|331.64|329.04|0
1640913320000|2021-12-31 01:15:20|331.91|329.31|331.83|329.23|331.91|329.31|331.83|329.23|0
1640913330000|2021-12-31 01:15:30|331.64|329.04|331.83|329.23|331.83|329.23|331.64|329.04|0
1640913340000|2021-12-31 01:15:40|332.01|329.41|332.01|329.41|332.01|329.41|332.01|329.41|0
1640913360000|2021-12-31 01:16:00|331.83|329.23|331.83|329.23|331.83|329.23|331.83|329.23|0
1640913380000|2021-12-31 01:16:20|331.91|329.31|332.01|329.41|332.01|329.41|331.91|329.31|0
1640913390000|2021-12-31 01:16:30|332.2|329.6|332.2|329.6|332.2|329.6|332.2|329.6|0
1640913400000|2021-12-31 01:16:40|332.28|329.68|332.38|329.78|332.38|329.78|332.28|329.68|0
1640913410000|2021-12-31 01:16:50|332.28|329.68|332.56|329.96|332.56|329.96|332.28|329.68|0
1640913420000|2021-12-31 01:17:00|332.38|329.78|332.38|329.78|332.38|329.78|332.38|329.78|0
1640913430000|2021-12-31 01:17:10|332.47|329.87|332.47|329.87|332.56|329.96|332.47|329.87|0
1640913440000|2021-12-31 01:17:20|332.38|329.78|332.75|330.15|332.75|330.15|332.38|329.78|0
1640913450000|2021-12-31 01:17:30|332.93|330.33|334.05|331.45|334.05|331.45|332.93|330.33|0
1640913460000|2021-12-31 01:17:40|333.95|331.35|334.42|331.82|334.42|331.82|333.95|331.35|0
1640913470000|2021-12-31 01:17:50|334.32|331.72|334.23|331.63|334.42|331.82|334.23|331.63|0
1640913480000|2021-12-31 01:18:00|334.6|332|334.79|332.19|334.97|332.37|334.6|332|0
1640913490000|2021-12-31 01:18:10|334.88|332.28|335.16|332.56|335.16|332.56|334.88|332.28|0
1640913500000|2021-12-31 01:18:20|335.34|332.74|335.34|332.74|335.34|332.74|335.34|332.74|0
1640913510000|2021-12-31 01:18:30|335.53|332.93|335.53|332.93|335.53|332.93|335.53|332.93|0
1640913520000|2021-12-31 01:18:40|336.27|333.67|336.27|333.67|336.27|333.67|335.9|333.3|0
1640913530000|2021-12-31 01:18:50|336.09|333.49|335.53|332.93|336.09|333.49|335.53|332.93|0
1640913540000|2021-12-31 01:19:00|336.83|334.23|336.27|333.67|336.83|334.23|336.27|333.67|0
1640913550000|2021-12-31 01:19:10|336.09|333.49|336.17|333.57|336.17|333.57|336.09|333.49|0
1640913560000|2021-12-31 01:19:20|336.27|333.67|335.71|333.11|336.27|333.67|335.71|333.11|0
1640913570000|2021-12-31 01:19:30|335.9|333.3|335.9|333.3|335.9|333.3|335.9|333.3|0
1640913580000|2021-12-31 01:19:40|335.71|333.11|335.71|333.11|335.71|333.11|335.71|333.11|0
1640913600000|2021-12-31 01:20:00|335.99|333.39|335.9|333.3|335.99|333.39|335.9|333.3|0
1640913610000|2021-12-31 01:20:10|335.71|333.11|335.71|333.11|335.71|333.11|335.71|333.11|0
1640913640000|2021-12-31 01:20:40|335.53|332.93|335.34|332.74|335.53|332.93|335.34|332.74|0
1640913650000|2021-12-31 01:20:50|335.53|332.93|335.53|332.93|335.53|332.93|335.53|332.93|0
1640913660000|2021-12-31 01:21:00|335.43|332.83|335.53|332.93|335.53|332.93|335.43|332.83|0
1640913670000|2021-12-31 01:21:10|335.71|333.11|335.71|333.11|335.71|333.11|335.71|333.11|0
1640913680000|2021-12-31 01:21:20|335.53|332.93|335.71|333.11|335.71|333.11|335.53|332.93|0
1640913690000|2021-12-31 01:21:30|336.08|333.48|335.9|333.3|336.08|333.48|335.9|333.3|0
1640913700000|2021-12-31 01:21:40|336.08|333.48|336.83|334.23|336.83|334.23|336.08|333.48|0
1640913710000|2021-12-31 01:21:50|336.64|334.04|336.64|334.04|336.64|334.04|336.27|333.67|0
1640913720000|2021-12-31 01:22:00|337.01|334.41|336.46|333.86|337.01|334.41|336.46|333.86|0
1640913730000|2021-12-31 01:22:10|337.39|334.79|337.94|335.34|338.13|335.53|337.39|334.79|0
1640913750000|2021-12-31 01:22:30|338.13|335.53|337.94|335.34|338.13|335.53|337.94|335.34|0
1640913760000|2021-12-31 01:22:40|338.59|335.99|338.88|336.28|339.15|336.55|338.59|335.99|0
1640913770000|2021-12-31 01:22:50|338.69|336.09|339.44|336.84|339.44|336.84|338.69|336.09|0
1640913780000|2021-12-31 01:23:00|339.25|336.65|339.06|336.46|339.25|336.65|339.06|336.46|0
1640913790000|2021-12-31 01:23:10|338.88|336.28|338.69|336.09|338.88|336.28|338.69|336.09|0
1640913800000|2021-12-31 01:23:20|338.5|335.9|338.59|335.99|338.59|335.99|338.5|335.9|0
1640913810000|2021-12-31 01:23:30|338.88|336.28|338.88|336.28|339.06|336.46|338.88|336.28|0
1640913820000|2021-12-31 01:23:40|338.69|336.09|338.69|336.09|338.69|336.09|338.69|336.09|0
1640913830000|2021-12-31 01:23:50|338.88|336.28|338.87|336.27|338.88|336.28|338.87|336.27|0
1640913840000|2021-12-31 01:24:00|339.06|336.46|339.06|336.46|339.06|336.46|338.87|336.27|0
1640913850000|2021-12-31 01:24:10|339.25|336.65|338.87|336.27|339.25|336.65|338.87|336.27|0
1640913860000|2021-12-31 01:24:20|338.96|336.36|338.87|336.27|338.96|336.36|338.87|336.27|0
1640913870000|2021-12-31 01:24:30|339.06|336.46|338.87|336.27|339.06|336.46|338.87|336.27|0
1640913880000|2021-12-31 01:24:40|338.96|336.36|338.32|335.72|338.96|336.36|338.32|335.72|0
1640913890000|2021-12-31 01:24:50|338.4|335.8|338.4|335.8|338.4|335.8|338.32|335.72|0
1640913900000|2021-12-31 01:25:00|338.32|335.72|338.31|335.71|338.5|335.9|338.31|335.71|0
1640913920000|2021-12-31 01:25:20|338.5|335.9|338.5|335.9|338.5|335.9|338.31|335.71|0
1640913930000|2021-12-31 01:25:30|338.4|335.8|338.4|335.8|338.4|335.8|338.4|335.8|0
1640913940000|2021-12-31 01:25:40|338.31|335.71|338.5|335.9|338.5|335.9|338.31|335.71|0
1640913970000|2021-12-31 01:26:10|338.69|336.09|338.69|336.09|338.69|336.09|338.69|336.09|0
1640913980000|2021-12-31 01:26:20|338.59|335.99|338.69|336.09|338.87|336.27|338.59|335.99|0
1640914010000|2021-12-31 01:26:50|338.5|335.9|338.5|335.9|338.5|335.9|338.5|335.9|0
1640914020000|2021-12-31 01:27:00|338.69|336.09|338.5|335.9|338.69|336.09|338.5|335.9|0
1640914030000|2021-12-31 01:27:10|338.59|335.99|338.87|336.27|338.87|336.27|338.59|335.99|0
1640914040000|2021-12-31 01:27:20|338.78|336.18|338.69|336.09|338.78|336.18|338.69|336.09|0
1640914050000|2021-12-31 01:27:30|338.87|336.27|338.69|336.09|338.87|336.27|338.69|336.09|0
1640914060000|2021-12-31 01:27:40|338.87|336.27|338.87|336.27|338.87|336.27|338.87|336.27|0
1640914070000|2021-12-31 01:27:50|339.06|336.46|339.06|336.46|339.06|336.46|338.87|336.27|0
1640914080000|2021-12-31 01:28:00|339.15|336.55|339.06|336.46|339.15|336.55|339.06|336.46|0
1640914090000|2021-12-31 01:28:10|339.15|336.55|339.06|336.46|339.15|336.55|339.06|336.46|0
1640914110000|2021-12-31 01:28:30|338.96|336.36|338.87|336.27|338.96|336.36|338.87|336.27|0
1640914120000|2021-12-31 01:28:40|339.06|336.46|338.96|336.36|339.06|336.46|338.96|336.36|0
1640914130000|2021-12-31 01:28:50|338.87|336.27|338.87|336.27|338.87|336.27|338.87|336.27|0
1640914140000|2021-12-31 01:29:00|338.69|336.09|338.87|336.27|338.87|336.27|338.69|336.09|0
1640914150000|2021-12-31 01:29:10|338.77|336.17|338.69|336.09|338.77|336.17|338.69|336.09|0
1640914160000|2021-12-31 01:29:20|338.77|336.17|338.68|336.08|338.77|336.17|338.68|336.08|0
1640914170000|2021-12-31 01:29:30|338.87|336.27|338.87|336.27|338.87|336.27|338.87|336.27|0
1640914180000|2021-12-31 01:29:40|338.77|336.17|339.24|336.64|339.24|336.64|338.77|336.17|0
1640914200000|2021-12-31 01:30:00|339.43|336.83|339.62|337.02|339.62|337.02|339.43|336.83|0
1640914210000|2021-12-31 01:30:10|339.52|336.92|339.43|336.83|339.52|336.92|339.43|336.83|0
1640914220000|2021-12-31 01:30:20|339.8|337.2|339.8|337.2|339.8|337.2|339.8|337.2|0
1640914230000|2021-12-31 01:30:30|339.62|337.02|339.8|337.2|339.8|337.2|339.62|337.02|0
1640914240000|2021-12-31 01:30:40|339.62|337.02|339.24|336.64|339.62|337.02|339.24|336.64|0
1640914250000|2021-12-31 01:30:50|339.33|336.73|339.06|336.46|339.33|336.73|339.06|336.46|0
1640914260000|2021-12-31 01:31:00|339.24|336.64|339.06|336.46|339.24|336.64|339.06|336.46|0
1640914270000|2021-12-31 01:31:10|338.87|336.27|338.87|336.27|338.96|336.36|338.87|336.27|0
1640914280000|2021-12-31 01:31:20|338.77|336.17|338.68|336.08|338.77|336.17|338.59|335.99|0
1640914290000|2021-12-31 01:31:30|338.77|336.17|338.77|336.17|338.77|336.17|338.77|336.17|0
1640914300000|2021-12-31 01:31:40|338.68|336.08|338.68|336.08|338.87|336.27|338.68|336.08|0
1640914310000|2021-12-31 01:31:50|338.59|335.99|338.68|336.08|338.87|336.27|338.59|335.99|0
1640914320000|2021-12-31 01:32:00|338.59|335.99|338.68|336.08|338.87|336.27|338.59|335.99|0
1640914330000|2021-12-31 01:32:10|338.77|336.17|338.68|336.08|338.77|336.17|338.68|336.08|0
1640914340000|2021-12-31 01:32:20|338.59|335.99|338.68|336.08|338.68|336.08|338.59|335.99|0
1640914350000|2021-12-31 01:32:30|338.87|336.27|338.87|336.27|338.87|336.27|338.87|336.27|0
1640914360000|2021-12-31 01:32:40|338.68|336.08|338.59|335.99|338.68|336.08|338.59|335.99|0
1640914370000|2021-12-31 01:32:50|338.68|336.08|338.68|336.08|338.68|336.08|338.68|336.08|0
1640914380000|2021-12-31 01:33:00|338.59|335.99|338.59|335.99|338.59|335.99|338.59|335.99|0
1640914390000|2021-12-31 01:33:10|338.5|335.9|338.59|335.99|338.59|335.99|338.5|335.9|0
1640914400000|2021-12-31 01:33:20|338.68|336.08|338.68|336.08|338.68|336.08|338.68|336.08|0
1640914410000|2021-12-31 01:33:30|338.59|335.99|338.68|336.08|338.68|336.08|338.59|335.99|0
1640914420000|2021-12-31 01:33:40|338.59|335.99|338.68|336.08|338.68|336.08|338.59|335.99|0
1640914430000|2021-12-31 01:33:50|338.59|335.99|338.68|336.08|338.68|336.08|338.59|335.99|0
1640914440000|2021-12-31 01:34:00|338.5|335.9|338.68|336.08|338.68|336.08|338.5|335.9|0
1640914450000|2021-12-31 01:34:10|338.59|335.99|338.68|336.08|338.68|336.08|338.58|335.98|0
1640914460000|2021-12-31 01:34:20|338.5|335.9|338.31|335.71|338.5|335.9|338.31|335.71|0
1640914470000|2021-12-31 01:34:30|338.12|335.52|337.94|335.34|338.12|335.52|337.94|335.34|0
1640914480000|2021-12-31 01:34:40|337.56|334.96|337.19|334.59|337.56|334.96|337.19|334.59|0
1640914490000|2021-12-31 01:34:50|337.09|334.49|337.28|334.68|337.28|334.68|337.09|334.49|0
1640914500000|2021-12-31 01:35:00|337.19|334.59|337.38|334.78|337.38|334.78|337.19|334.59|0
1640914510000|2021-12-31 01:35:10|337.47|334.87|337.75|335.15|337.75|335.15|337.47|334.87|0
1640914520000|2021-12-31 01:35:20|337.56|334.96|337.75|335.15|337.75|335.15|337.56|334.96|0
1640914530000|2021-12-31 01:35:30|337.56|334.96|337.38|334.78|337.56|334.96|337.38|334.78|0
1640914550000|2021-12-31 01:35:50|337.19|334.59|337.19|334.59|337.19|334.59|337.19|334.59|0
1640914560000|2021-12-31 01:36:00|337|334.4|337.38|334.78|337.38|334.78|337|334.4|0
1640914570000|2021-12-31 01:36:10|337.28|334.68|337.38|334.78|337.38|334.78|337.28|334.68|0
1640914600000|2021-12-31 01:36:40|337.19|334.59|337.19|334.59|337.19|334.59|337.19|334.59|0
1640914610000|2021-12-31 01:36:50|337|334.4|337|334.4|337.19|334.59|337|334.4|0
1640914620000|2021-12-31 01:37:00|337.09|334.49|337|334.4|337.19|334.59|337|334.4|0
1640914630000|2021-12-31 01:37:10|337.09|334.49|337.09|334.49|337.09|334.49|337.09|334.49|0
1640914640000|2021-12-31 01:37:20|337|334.4|337.19|334.59|337.19|334.59|337|334.4|0
1640914660000|2021-12-31 01:37:40|337.38|334.78|337.75|335.15|337.75|335.15|337.38|334.78|0
1640914680000|2021-12-31 01:38:00|337.84|335.24|337.84|335.24|337.84|335.24|337.84|335.24|0
1640914690000|2021-12-31 01:38:10|337.93|335.33|338.12|335.52|338.12|335.52|337.75|335.15|0
1640914700000|2021-12-31 01:38:20|337.84|335.24|337.93|335.33|338.02|335.42|337.84|335.24|0
1640914710000|2021-12-31 01:38:30|337.75|335.15|337.56|334.96|337.75|335.15|337.56|334.96|0
1640914720000|2021-12-31 01:38:40|337.65|335.05|337.65|335.05|337.65|335.05|337.65|335.05|0
1640914730000|2021-12-31 01:38:50|337.75|335.15|338.12|335.52|338.12|335.52|337.75|335.15|0
1640914740000|2021-12-31 01:39:00|338.21|335.61|338.31|335.71|338.31|335.71|338.12|335.52|0
1640914750000|2021-12-31 01:39:10|338.12|335.52|338.31|335.71|338.31|335.71|338.12|335.52|0
1640914760000|2021-12-31 01:39:20|338.21|335.61|338.31|335.71|338.31|335.71|338.21|335.61|0
1640914770000|2021-12-31 01:39:30|338.21|335.61|338.21|335.61|338.21|335.61|338.21|335.61|0
1640914780000|2021-12-31 01:39:40|338.31|335.71|338.68|336.08|338.68|336.08|338.31|335.71|0
1640914790000|2021-12-31 01:39:50|338.49|335.89|338.68|336.08|338.68|336.08|338.49|335.89|0
1640914800000|2021-12-31 01:40:00|338.49|335.89|338.49|335.89|338.49|335.89|338.49|335.89|0
1640914810000|2021-12-31 01:40:10|338.58|335.98|338.68|336.08|338.68|336.08|338.58|335.98|0
1640914820000|2021-12-31 01:40:20|338.49|335.89|338.49|335.89|338.49|335.89|338.49|335.89|0
1640914830000|2021-12-31 01:40:30|338.68|336.08|338.68|336.08|338.68|336.08|338.68|336.08|0
1640914840000|2021-12-31 01:40:40|338.49|335.89|338.49|335.89|338.49|335.89|338.49|335.89|0
1640914850000|2021-12-31 01:40:50|338.3|335.7|338.12|335.52|338.3|335.7|338.12|335.52|0
1640914860000|2021-12-31 01:41:00|337.93|335.33|337.93|335.33|337.93|335.33|337.93|335.33|0
1640914870000|2021-12-31 01:41:10|337.75|335.15|337.93|335.33|337.93|335.33|337.75|335.15|0
1640914880000|2021-12-31 01:41:20|338.58|335.98|338.58|335.98|338.58|335.98|338.58|335.98|0
1640914890000|2021-12-31 01:41:30|338.68|336.08|338.68|336.08|338.68|336.08|338.58|335.98|0
1640914900000|2021-12-31 01:41:40|338.77|336.17|338.68|336.08|338.77|336.17|338.68|336.08|0
1640914910000|2021-12-31 01:41:50|338.86|336.26|339.24|336.64|339.24|336.64|338.86|336.26|0
1640914920000|2021-12-31 01:42:00|339.05|336.45|339.05|336.45|339.05|336.45|339.05|336.45|0
1640914930000|2021-12-31 01:42:10|338.68|336.08|338.68|336.08|338.68|336.08|338.68|336.08|0
1640914940000|2021-12-31 01:42:20|338.77|336.17|338.95|336.35|338.95|336.35|338.77|336.17|0
1640914950000|2021-12-31 01:42:30|338.86|336.26|339.05|336.45|339.05|336.45|338.86|336.26|0
1640914960000|2021-12-31 01:42:40|338.95|336.35|338.68|336.08|338.95|336.35|338.68|336.08|0
1640914970000|2021-12-31 01:42:50|338.49|335.89|338.77|336.17|338.77|336.17|338.49|335.89|0
1640914980000|2021-12-31 01:43:00|338.86|336.26|339.05|336.45|339.24|336.64|338.86|336.26|0
1640914990000|2021-12-31 01:43:10|339.24|336.64|339.8|337.2|339.8|337.2|339.24|336.64|0
1640915000000|2021-12-31 01:43:20|339.61|337.01|339.61|337.01|339.61|337.01|339.61|337.01|0
1640915010000|2021-12-31 01:43:30|339.8|337.2|339.98|337.38|339.98|337.38|339.8|337.2|0
1640915020000|2021-12-31 01:43:40|339.8|337.2|339.8|337.2|339.8|337.2|339.8|337.2|0
1640915040000|2021-12-31 01:44:00|339.61|337.01|339.61|337.01|339.61|337.01|339.61|337.01|0
1640915050000|2021-12-31 01:44:10|339.42|336.82|339.61|337.01|339.61|337.01|339.42|336.82|0
1640915060000|2021-12-31 01:44:20|339.42|336.82|339.42|336.82|339.42|336.82|339.23|336.63|0
1640915070000|2021-12-31 01:44:30|339.32|336.72|339.7|337.1|339.7|337.1|339.32|336.72|0
1640915080000|2021-12-31 01:44:40|339.61|337.01|339.98|337.38|339.98|337.38|339.61|337.01|0
1640915100000|2021-12-31 01:45:00|340.17|337.57|339.79|337.19|340.17|337.57|339.79|337.19|0
1640915110000|2021-12-31 01:45:10|339.88|337.28|339.79|337.19|339.88|337.28|339.79|337.19|0
1640915120000|2021-12-31 01:45:20|339.61|337.01|339.61|337.01|339.61|337.01|339.61|337.01|0
1640915130000|2021-12-31 01:45:30|339.42|336.82|339.42|336.82|339.42|336.82|339.42|336.82|0
1640915140000|2021-12-31 01:45:40|339.61|337.01|339.42|336.82|339.61|337.01|339.42|336.82|0
1640915150000|2021-12-31 01:45:50|339.32|336.72|339.79|337.19|339.79|337.19|339.14|336.54|0
1640915160000|2021-12-31 01:46:00|339.7|337.1|339.61|337.01|339.79|337.19|339.61|337.01|0
1640915170000|2021-12-31 01:46:10|339.79|337.19|339.61|337.01|339.79|337.19|339.61|337.01|0
1640915180000|2021-12-31 01:46:20|339.79|337.19|339.79|337.19|339.79|337.19|339.79|337.19|0
1640915200000|2021-12-31 01:46:40|339.61|337.01|339.61|337.01|339.61|337.01|339.61|337.01|0
1640915210000|2021-12-31 01:46:50|339.7|337.1|339.61|337.01|339.7|337.1|339.61|337.01|0
1640915220000|2021-12-31 01:47:00|339.42|336.82|339.61|337.01|339.61|337.01|339.42|336.82|0
1640915230000|2021-12-31 01:47:10|339.7|337.1|339.79|337.19|339.79|337.19|339.7|337.1|0
1640915240000|2021-12-31 01:47:20|339.98|337.38|339.79|337.19|339.98|337.38|339.79|337.19|0
1640915260000|2021-12-31 01:47:40|339.88|337.28|339.88|337.28|339.88|337.28|339.88|337.28|0
1640915270000|2021-12-31 01:47:50|339.98|337.38|339.98|337.38|339.98|337.38|339.98|337.38|0
1640915280000|2021-12-31 01:48:00|339.79|337.19|339.98|337.38|339.98|337.38|339.79|337.19|0
1640915290000|2021-12-31 01:48:10|339.79|337.19|339.79|337.19|339.88|337.28|339.79|337.19|0
1640915310000|2021-12-31 01:48:30|339.61|337.01|339.61|337.01|339.61|337.01|339.61|337.01|0
1640915320000|2021-12-31 01:48:40|339.42|336.82|339.42|336.82|339.42|336.82|339.42|336.82|0
1640915330000|2021-12-31 01:48:50|339.79|337.19|339.79|337.19|339.79|337.19|339.79|337.19|0
1640915340000|2021-12-31 01:49:00|339.98|337.38|339.98|337.38|339.98|337.38|339.98|337.38|0
1640915360000|2021-12-31 01:49:20|339.79|337.19|339.79|337.19|339.79|337.19|339.79|337.19|0
1640915400000|2021-12-31 01:50:00|339.98|337.38|339.79|337.19|339.98|337.38|339.79|337.19|0
1640915460000|2021-12-31 01:51:00|340.35|337.75|340.35|337.75|340.35|337.75|340.35|337.75|0
1640915470000|2021-12-31 01:51:10|340.54|337.94|340.91|338.31|340.91|338.31|340.54|337.94|0
1640915480000|2021-12-31 01:51:20|341.1|338.5|340.91|338.31|341.1|338.5|340.91|338.31|0
1640915490000|2021-12-31 01:51:30|340.72|338.12|340.54|337.94|340.72|338.12|340.54|337.94|0
1640915500000|2021-12-31 01:51:40|340.35|337.75|340.72|338.12|340.72|338.12|340.16|337.56|0
1640915510000|2021-12-31 01:51:50|340.54|337.94|340.72|338.12|340.72|338.12|340.54|337.94|0
1640915530000|2021-12-31 01:52:10|340.54|337.94|340.54|337.94|340.54|337.94|340.54|337.94|0
1640915560000|2021-12-31 01:52:40|340.72|338.12|340.54|337.94|340.72|338.12|340.54|337.94|0
1640915590000|2021-12-31 01:53:10|340.63|338.03|340.54|337.94|340.63|338.03|340.54|337.94|0
1640915600000|2021-12-31 01:53:20|340.35|337.75|340.25|337.65|340.35|337.75|340.25|337.65|0
1640915610000|2021-12-31 01:53:30|340.35|337.75|340.16|337.56|340.35|337.75|340.16|337.56|0
1640915620000|2021-12-31 01:53:40|339.79|337.19|339.69|337.09|339.79|337.19|339.69|337.09|0
1640915630000|2021-12-31 01:53:50|339.79|337.19|339.6|337|339.79|337.19|339.6|337|0
1640915650000|2021-12-31 01:54:10|339.42|336.82|339.04|336.44|339.42|336.82|339.04|336.44|0
1640915660000|2021-12-31 01:54:20|338.86|336.26|339.23|336.63|339.23|336.63|338.86|336.26|0
1640915670000|2021-12-31 01:54:30|339.5|336.9|339.5|336.9|339.5|336.9|339.5|336.9|0
1640915680000|2021-12-31 01:54:40|339.42|336.82|339.41|336.81|339.6|337|339.41|336.81|0
1640915690000|2021-12-31 01:54:50|339.6|337|339.6|337|339.6|337|339.6|337|0
1640915700000|2021-12-31 01:55:00|339.41|336.81|339.6|337|339.6|337|339.41|336.81|0
1640915730000|2021-12-31 01:55:30|339.97|337.37|339.97|337.37|339.97|337.37|339.97|337.37|0
1640915740000|2021-12-31 01:55:40|340.16|337.56|340.53|337.93|340.53|337.93|340.16|337.56|0
1640915750000|2021-12-31 01:55:50|340.72|338.12|341.1|338.5|341.1|338.5|340.72|338.12|0
1640915760000|2021-12-31 01:56:00|340.91|338.31|340.91|338.31|340.91|338.31|340.91|338.31|0
1640915770000|2021-12-31 01:56:10|340.72|338.12|340.53|337.93|340.72|338.12|340.53|337.93|0
1640915780000|2021-12-31 01:56:20|340.72|338.12|340.72|338.12|340.72|338.12|340.72|338.12|0
1640915790000|2021-12-31 01:56:30|340.91|338.31|341.1|338.5|341.1|338.5|340.91|338.31|0
1640915800000|2021-12-31 01:56:40|340.72|338.12|341.1|338.5|341.1|338.5|340.72|338.12|0
1640915810000|2021-12-31 01:56:50|340.72|338.12|340.53|337.93|340.91|338.31|340.53|337.93|0
1640915820000|2021-12-31 01:57:00|340.72|338.12|340.35|337.75|340.72|338.12|340.35|337.75|0
1640915830000|2021-12-31 01:57:10|340.16|337.56|340.16|337.56|340.16|337.56|340.16|337.56|0
1640915840000|2021-12-31 01:57:20|340.25|337.65|340.44|337.84|340.44|337.84|340.25|337.65|0
1640915850000|2021-12-31 01:57:30|340.53|337.93|340.53|337.93|340.53|337.93|340.35|337.75|0
1640915860000|2021-12-31 01:57:40|340.35|337.75|340.35|337.75|340.35|337.75|340.35|337.75|0
1640915880000|2021-12-31 01:58:00|340.53|337.93|340.72|338.12|340.72|338.12|340.53|337.93|0
1640915900000|2021-12-31 01:58:20|340.53|337.93|340.53|337.93|340.53|337.93|340.35|337.75|0
1640915910000|2021-12-31 01:58:30|340.62|338.02|340.72|338.12|340.72|338.12|340.62|338.02|0
1640915920000|2021-12-31 01:58:40|340.62|338.02|340.72|338.12|340.72|338.12|340.62|338.02|0
1640915940000|2021-12-31 01:59:00|340.91|338.31|340.91|338.31|340.91|338.31|340.91|338.31|0
1640915950000|2021-12-31 01:59:10|341.09|338.49|341.09|338.49|341.09|338.49|341.09|338.49|0
1640915960000|2021-12-31 01:59:20|341.28|338.68|341.28|338.68|341.28|338.68|341.28|338.68|0
1640915970000|2021-12-31 01:59:30|341.18|338.58|341.28|338.68|341.28|338.68|341.09|338.49|0
1640916000000|2021-12-31 02:00:00|340.91|338.31|340.91|338.31|340.91|338.31|340.91|338.31|0
1640916010000|2021-12-31 02:00:10|340.53|337.93|340.72|338.12|340.72|338.12|340.53|337.93|0
1640916020000|2021-12-31 02:00:20|340.53|337.93|340.53|337.93|340.53|337.93|340.53|337.93|0
1640916030000|2021-12-31 02:00:30|340.35|337.75|340.35|337.75|340.35|337.75|340.35|337.75|0
1640916040000|2021-12-31 02:00:40|340.16|337.56|339.78|337.18|340.16|337.56|339.78|337.18|0
1640916050000|2021-12-31 02:00:50|339.6|337|339.6|337|339.6|337|339.6|337|0
1640916060000|2021-12-31 02:01:00|339.69|337.09|339.97|337.37|340.16|337.56|339.6|337|0
1640916070000|2021-12-31 02:01:10|340.06|337.46|340.16|337.56|340.16|337.56|340.06|337.46|0
1640916080000|2021-12-31 02:01:20|339.97|337.37|340.06|337.46|340.06|337.46|339.97|337.37|0
1640916090000|2021-12-31 02:01:30|340.16|337.56|340.16|337.56|340.16|337.56|340.06|337.46|0
1640916100000|2021-12-31 02:01:40|340.25|337.65|340.16|337.56|340.25|337.65|340.16|337.56|0
1640916110000|2021-12-31 02:01:50|340.34|337.74|340.25|337.65|340.34|337.74|340.16|337.56|0
1640916120000|2021-12-31 02:02:00|340.16|337.56|340.16|337.56|340.34|337.74|340.16|337.56|0
1640916130000|2021-12-31 02:02:10|340.34|337.74|340.34|337.74|340.34|337.74|340.34|337.74|0
1640916150000|2021-12-31 02:02:30|340.53|337.93|340.53|337.93|340.53|337.93|340.53|337.93|0
1640916160000|2021-12-31 02:02:40|340.72|338.12|340.72|338.12|340.72|338.12|340.72|338.12|0
1640916170000|2021-12-31 02:02:50|340.9|338.3|340.9|338.3|341.09|338.49|340.72|338.12|0
1640916200000|2021-12-31 02:03:20|341.09|338.49|341.28|338.68|341.28|338.68|341.09|338.49|0
1640916210000|2021-12-31 02:03:30|341.09|338.49|341.09|338.49|341.09|338.49|341.09|338.49|0
1640916220000|2021-12-31 02:03:40|340.9|338.3|340.9|338.3|340.9|338.3|340.9|338.3|0
1640916230000|2021-12-31 02:03:50|340.81|338.21|340.81|338.21|340.81|338.21|340.81|338.21|0
1640916240000|2021-12-31 02:04:00|340.9|338.3|340.72|338.12|340.9|338.3|340.72|338.12|0
1640916250000|2021-12-31 02:04:10|340.81|338.21|340.9|338.3|340.9|338.3|340.81|338.21|0
1640916260000|2021-12-31 02:04:20|340.81|338.21|340.81|338.21|340.81|338.21|340.81|338.21|0
1640916270000|2021-12-31 02:04:30|340.72|338.12|340.72|338.12|340.81|338.21|340.72|338.12|0
1640916280000|2021-12-31 02:04:40|340.53|337.93|340.53|337.93|340.53|337.93|340.53|337.93|0
1640916290000|2021-12-31 02:04:50|340.34|337.74|340.16|337.56|340.34|337.74|340.16|337.56|0
1640916310000|2021-12-31 02:05:10|340.34|337.74|340.24|337.64|340.34|337.74|340.24|337.64|0
1640916320000|2021-12-31 02:05:20|340.16|337.56|340.16|337.56|340.16|337.56|340.16|337.56|0
1640916330000|2021-12-31 02:05:30|340.15|337.55|340.15|337.55|340.15|337.55|340.15|337.55|0
1640916340000|2021-12-31 02:05:40|339.97|337.37|340.15|337.55|340.15|337.55|339.97|337.37|0
1640916350000|2021-12-31 02:05:50|340.34|337.74|340.34|337.74|340.34|337.74|340.34|337.74|0
1640916360000|2021-12-31 02:06:00|340.24|337.64|340.53|337.93|340.53|337.93|340.15|337.55|0
1640916370000|2021-12-31 02:06:10|340.62|338.02|340.53|337.93|340.62|338.02|340.53|337.93|0
1640916380000|2021-12-31 02:06:20|340.62|338.02|340.53|337.93|340.72|338.12|340.53|337.93|0
1640916390000|2021-12-31 02:06:30|340.72|338.12|340.72|338.12|340.72|338.12|340.72|338.12|0
1640916400000|2021-12-31 02:06:40|340.71|338.11|340.53|337.93|340.71|338.11|340.53|337.93|0
1640916410000|2021-12-31 02:06:50|340.9|338.3|340.9|338.3|340.9|338.3|340.9|338.3|0
1640916420000|2021-12-31 02:07:00|340.71|338.11|340.71|338.11|340.9|338.3|340.71|338.11|0
1640916430000|2021-12-31 02:07:10|340.8|338.2|340.71|338.11|340.8|338.2|340.71|338.11|0
1640916440000|2021-12-31 02:07:20|340.53|337.93|340.53|337.93|340.53|337.93|340.53|337.93|0
1640916450000|2021-12-31 02:07:30|340.71|338.11|340.71|338.11|340.71|338.11|340.71|338.11|0
1640916460000|2021-12-31 02:07:40|340.62|338.02|340.62|338.02|340.71|338.11|340.62|338.02|0
1640916470000|2021-12-31 02:07:50|340.71|338.11|340.53|337.93|340.71|338.11|340.53|337.93|0
1640916480000|2021-12-31 02:08:00|340.71|338.11|340.71|338.11|340.71|338.11|340.71|338.11|0
1640916490000|2021-12-31 02:08:10|340.53|337.93|340.53|337.93|340.53|337.93|340.53|337.93|0
1640916500000|2021-12-31 02:08:20|340.34|337.74|340.34|337.74|340.34|337.74|340.34|337.74|0
1640916510000|2021-12-31 02:08:30|340.53|337.93|340.53|337.93|340.53|337.93|340.53|337.93|0
1640916530000|2021-12-31 02:08:50|340.71|338.11|340.71|338.11|340.71|338.11|340.71|338.11|0
1640916540000|2021-12-31 02:09:00|340.9|338.3|340.53|337.93|340.9|338.3|340.53|337.93|0
1640916570000|2021-12-31 02:09:30|340.71|338.11|340.71|338.11|340.71|338.11|340.71|338.11|0
1640916590000|2021-12-31 02:09:50|340.53|337.93|340.53|337.93|340.53|337.93|340.53|337.93|0
1640916600000|2021-12-31 02:10:00|340.62|338.02|340.53|337.93|340.62|338.02|340.53|337.93|0
1640916610000|2021-12-31 02:10:10|340.34|337.74|340.34|337.74|340.53|337.93|340.34|337.74|0
1640916620000|2021-12-31 02:10:20|340.43|337.83|340.34|337.74|340.53|337.93|340.34|337.74|0
1640916630000|2021-12-31 02:10:30|340.43|337.83|340.34|337.74|340.43|337.83|340.34|337.74|0
1640916640000|2021-12-31 02:10:40|340.15|337.55|340.15|337.55|340.34|337.74|340.15|337.55|0
1640916650000|2021-12-31 02:10:50|340.34|337.74|340.34|337.74|340.34|337.74|340.34|337.74|0
1640916660000|2021-12-31 02:11:00|340.53|337.93|340.43|337.83|340.53|337.93|340.43|337.83|0
1640916670000|2021-12-31 02:11:10|340.53|337.93|340.43|337.83|340.53|337.93|340.43|337.83|0
1640916680000|2021-12-31 02:11:20|340.34|337.74|340.34|337.74|340.34|337.74|340.34|337.74|0
1640916700000|2021-12-31 02:11:40|340.15|337.55|340.15|337.55|340.15|337.55|340.15|337.55|0
1640916710000|2021-12-31 02:11:50|340.24|337.64|340.24|337.64|340.24|337.64|340.24|337.64|0
1640916720000|2021-12-31 02:12:00|340.34|337.74|340.24|337.64|340.34|337.74|340.24|337.64|0
1640916730000|2021-12-31 02:12:10|340.15|337.55|340.15|337.55|340.15|337.55|340.15|337.55|0
1640916740000|2021-12-31 02:12:20|340.34|337.74|340.34|337.74|340.34|337.74|340.34|337.74|0
1640916750000|2021-12-31 02:12:30|340.15|337.55|339.96|337.36|340.15|337.55|339.96|337.36|0
1640916760000|2021-12-31 02:12:40|339.78|337.18|339.78|337.18|339.78|337.18|339.78|337.18|0
1640916770000|2021-12-31 02:12:50|339.96|337.36|339.96|337.36|339.96|337.36|339.96|337.36|0
1640916790000|2021-12-31 02:13:10|339.78|337.18|339.96|337.36|339.96|337.36|339.78|337.18|0
1640916800000|2021-12-31 02:13:20|339.78|337.18|339.78|337.18|339.78|337.18|339.59|336.99|0
1640916820000|2021-12-31 02:13:40|339.59|336.99|339.59|336.99|339.59|336.99|339.59|336.99|0
1640916840000|2021-12-31 02:14:00|339.78|337.18|339.78|337.18|339.78|337.18|339.59|336.99|0
1640916850000|2021-12-31 02:14:10|339.59|336.99|339.4|336.8|339.59|336.99|339.4|336.8|0
1640916880000|2021-12-31 02:14:40|339.59|336.99|339.59|336.99|339.59|336.99|339.59|336.99|0
1640916890000|2021-12-31 02:14:50|339.4|336.8|339.03|336.43|339.4|336.8|339.03|336.43|0
1640916900000|2021-12-31 02:15:00|339.22|336.62|339.03|336.43|339.22|336.62|339.03|336.43|0
1640916930000|2021-12-31 02:15:30|338.84|336.24|339.03|336.43|339.03|336.43|338.84|336.24|0
1640916940000|2021-12-31 02:15:40|338.84|336.24|338.84|336.24|338.84|336.24|338.84|336.24|0
1640916960000|2021-12-31 02:16:00|339.03|336.43|339.03|336.43|339.03|336.43|339.03|336.43|0
1640916980000|2021-12-31 02:16:20|339.21|336.61|339.21|336.61|339.21|336.61|339.21|336.61|0
1640917000000|2021-12-31 02:16:40|339.03|336.43|339.03|336.43|339.03|336.43|339.03|336.43|0
1640917010000|2021-12-31 02:16:50|339.21|336.61|339.4|336.8|339.4|336.8|339.21|336.61|0
1640917020000|2021-12-31 02:17:00|339.59|336.99|339.4|336.8|339.59|336.99|339.4|336.8|0
1640917030000|2021-12-31 02:17:10|339.21|336.61|339.03|336.43|339.21|336.61|339.03|336.43|0
1640917040000|2021-12-31 02:17:20|338.84|336.24|338.84|336.24|338.84|336.24|338.84|336.24|0
1640917050000|2021-12-31 02:17:30|339.03|336.43|339.03|336.43|339.03|336.43|339.03|336.43|0
1640917060000|2021-12-31 02:17:40|339.12|336.52|339.12|336.52|339.12|336.52|339.03|336.43|0
1640917070000|2021-12-31 02:17:50|339.03|336.43|339.03|336.43|339.03|336.43|339.03|336.43|0
1640917080000|2021-12-31 02:18:00|339.21|336.61|339.21|336.61|339.21|336.61|339.12|336.52|0
1640917090000|2021-12-31 02:18:10|339.3|336.7|339.21|336.61|339.3|336.7|339.21|336.61|0
1640917110000|2021-12-31 02:18:30|339.4|336.8|339.49|336.89|339.49|336.89|339.4|336.8|0
1640917120000|2021-12-31 02:18:40|339.4|336.8|339.4|336.8|339.4|336.8|339.4|336.8|0
1640917130000|2021-12-31 02:18:50|339.21|336.61|339.21|336.61|339.21|336.61|339.21|336.61|0
1640917140000|2021-12-31 02:19:00|339.3|336.7|339.4|336.8|339.4|336.8|339.3|336.7|0
1640917150000|2021-12-31 02:19:10|339.77|337.17|339.77|337.17|339.77|337.17|339.59|336.99|0
1640917160000|2021-12-31 02:19:20|339.59|336.99|339.68|337.08|339.68|337.08|339.59|336.99|0
1640917170000|2021-12-31 02:19:30|339.77|337.17|339.77|337.17|339.77|337.17|339.77|337.17|0
1640917180000|2021-12-31 02:19:40|339.86|337.26|339.77|337.17|339.86|337.26|339.77|337.17|0
1640917210000|2021-12-31 02:20:10|339.4|336.8|339.21|336.61|339.4|336.8|339.21|336.61|0
1640917230000|2021-12-31 02:20:30|339.4|336.8|339.4|336.8|339.4|336.8|339.4|336.8|0
1640917240000|2021-12-31 02:20:40|339.49|336.89|339.4|336.8|339.49|336.89|339.4|336.8|0
1640917260000|2021-12-31 02:21:00|339.3|336.7|339.21|336.61|339.4|336.8|339.21|336.61|0
1640917270000|2021-12-31 02:21:10|339.3|336.7|339.4|336.8|339.58|336.98|339.3|336.7|0
1640917280000|2021-12-31 02:21:20|339.58|336.98|339.4|336.8|339.58|336.98|339.4|336.8|0
1640917300000|2021-12-31 02:21:40|339.21|336.61|339.02|336.42|339.21|336.61|339.02|336.42|0
1640917310000|2021-12-31 02:21:50|338.93|336.33|338.84|336.24|338.93|336.33|338.84|336.24|0
1640917320000|2021-12-31 02:22:00|339.02|336.42|339.21|336.61|339.21|336.61|339.02|336.42|0
1640917330000|2021-12-31 02:22:10|339.02|336.42|339.02|336.42|339.02|336.42|339.02|336.42|0
1640917340000|2021-12-31 02:22:20|339.11|336.51|339.02|336.42|339.11|336.51|339.02|336.42|0
1640917350000|2021-12-31 02:22:30|339.21|336.61|339.02|336.42|339.21|336.61|339.02|336.42|0
1640917370000|2021-12-31 02:22:50|339.21|336.61|339.02|336.42|339.21|336.61|339.02|336.42|0
1640917380000|2021-12-31 02:23:00|339.21|336.61|337.91|335.31|339.21|336.61|337.91|335.31|0
1640917390000|2021-12-31 02:23:10|337.35|334.75|337.53|334.93|337.53|334.93|337.35|334.75|0
1640917400000|2021-12-31 02:23:20|337.62|335.02|337.62|335.02|337.62|335.02|337.62|335.02|0
1640917410000|2021-12-31 02:23:30|337.35|334.75|337.16|334.56|337.35|334.75|337.16|334.56|0
1640917420000|2021-12-31 02:23:40|337.35|334.75|337.35|334.75|337.35|334.75|337.16|334.56|0
1640917440000|2021-12-31 02:24:00|337.53|334.93|337.53|334.93|337.53|334.93|337.53|334.93|0
1640917450000|2021-12-31 02:24:10|337.72|335.12|337.72|335.12|337.72|335.12|337.72|335.12|0
1640917460000|2021-12-31 02:24:20|337.9|335.3|337.9|335.3|337.9|335.3|337.9|335.3|0
1640917470000|2021-12-31 02:24:30|338.09|335.49|337.9|335.3|338.09|335.49|337.9|335.3|0
1640917480000|2021-12-31 02:24:40|337.72|335.12|337.72|335.12|337.81|335.21|337.72|335.12|0
1640917490000|2021-12-31 02:24:50|337.9|335.3|337.72|335.12|337.9|335.3|337.72|335.12|0
1640917500000|2021-12-31 02:25:00|337.81|335.21|337.9|335.3|337.9|335.3|337.81|335.21|0
1640917510000|2021-12-31 02:25:10|337.72|335.12|337.35|334.75|337.72|335.12|337.35|334.75|0
1640917520000|2021-12-31 02:25:20|337.53|334.93|337.53|334.93|337.53|334.93|337.53|334.93|0
1640917540000|2021-12-31 02:25:40|337.34|334.74|337.53|334.93|337.53|334.93|337.34|334.74|0
1640917550000|2021-12-31 02:25:50|337.72|335.12|337.72|335.12|337.72|335.12|337.72|335.12|0
1640917580000|2021-12-31 02:26:20|337.53|334.93|337.53|334.93|337.53|334.93|337.53|334.93|0
1640917590000|2021-12-31 02:26:30|337.72|335.12|337.9|335.3|337.9|335.3|337.72|335.12|0
1640917600000|2021-12-31 02:26:40|337.99|335.39|338.28|335.68|338.28|335.68|337.99|335.39|0
1640917610000|2021-12-31 02:26:50|338.09|335.49|338.09|335.49|338.09|335.49|338.09|335.49|0
1640917620000|2021-12-31 02:27:00|338.28|335.68|338.09|335.49|338.28|335.68|338.09|335.49|0
1640917630000|2021-12-31 02:27:10|337.9|335.3|337.9|335.3|337.9|335.3|337.9|335.3|0
1640917640000|2021-12-31 02:27:20|337.72|335.12|337.72|335.12|337.72|335.12|337.72|335.12|0
1640917650000|2021-12-31 02:27:30|337.9|335.3|337.9|335.3|337.9|335.3|337.9|335.3|0
1640917680000|2021-12-31 02:28:00|337.99|335.39|338.09|335.49|338.09|335.49|337.99|335.39|0
1640917690000|2021-12-31 02:28:10|337.9|335.3|338.09|335.49|338.09|335.49|337.9|335.3|0
1640917700000|2021-12-31 02:28:20|337.99|335.39|338.09|335.49|338.09|335.49|337.99|335.39|0
1640917740000|2021-12-31 02:29:00|337.9|335.3|337.9|335.3|337.9|335.3|337.9|335.3|0
1640917750000|2021-12-31 02:29:10|337.71|335.11|337.71|335.11|337.71|335.11|337.71|335.11|0
1640917760000|2021-12-31 02:29:20|337.9|335.3|337.9|335.3|337.9|335.3|337.9|335.3|0
1640917770000|2021-12-31 02:29:30|337.71|335.11|337.71|335.11|337.71|335.11|337.71|335.11|0
1640917780000|2021-12-31 02:29:40|337.9|335.3|337.9|335.3|337.9|335.3|337.9|335.3|0
1640917790000|2021-12-31 02:29:50|337.71|335.11|337.9|335.3|337.9|335.3|337.71|335.11|0
1640917800000|2021-12-31 02:30:00|337.71|335.11|337.71|335.11|337.71|335.11|337.62|335.02|0
1640917810000|2021-12-31 02:30:10|337.53|334.93|337.71|335.11|337.71|335.11|337.53|334.93|0
1640917820000|2021-12-31 02:30:20|337.53|334.93|337.62|335.02|337.62|335.02|337.53|334.93|0
1640917830000|2021-12-31 02:30:30|337.53|334.93|337.53|334.93|337.53|334.93|337.43|334.83|0
1640917840000|2021-12-31 02:30:40|337.43|334.83|337.43|334.83|337.43|334.83|337.34|334.74|0
1640917850000|2021-12-31 02:30:50|337.53|334.93|337.34|334.74|337.53|334.93|337.34|334.74|0
1640917870000|2021-12-31 02:31:10|337.43|334.83|337.43|334.83|337.43|334.83|337.43|334.83|0
1640917880000|2021-12-31 02:31:20|337.34|334.74|337.16|334.56|337.34|334.74|337.16|334.56|0
1640917890000|2021-12-31 02:31:30|337.15|334.55|336.97|334.37|337.15|334.55|336.97|334.37|0
1640917900000|2021-12-31 02:31:40|337.06|334.46|337.15|334.55|337.15|334.55|336.97|334.37|0
1640917910000|2021-12-31 02:31:50|337.06|334.46|336.97|334.37|337.06|334.46|336.97|334.37|0
1640917920000|2021-12-31 02:32:00|336.87|334.27|336.97|334.37|336.97|334.37|336.87|334.27|0
1640917930000|2021-12-31 02:32:10|337.15|334.55|337.06|334.46|337.15|334.55|337.06|334.46|0
1640917940000|2021-12-31 02:32:20|336.97|334.37|336.6|334|336.97|334.37|336.6|334|0
1640917960000|2021-12-31 02:32:40|336.41|333.81|336.22|333.62|336.41|333.81|336.04|333.44|0
1640917970000|2021-12-31 02:32:50|336.04|333.44|336.22|333.62|336.22|333.62|335.85|333.25|0
1640917980000|2021-12-31 02:33:00|336.13|333.53|336.04|333.44|336.13|333.53|336.04|333.44|0
1640917990000|2021-12-31 02:33:10|335.85|333.25|336.5|333.9|336.5|333.9|335.85|333.25|0
1640918000000|2021-12-31 02:33:20|336.6|334|336.5|333.9|336.6|334|336.5|333.9|0
1640918010000|2021-12-31 02:33:30|336.41|333.81|336.22|333.62|336.41|333.81|336.22|333.62|0
1640918020000|2021-12-31 02:33:40|336.41|333.81|336.41|333.81|336.41|333.81|336.31|333.71|0
1640918040000|2021-12-31 02:34:00|336.22|333.62|336.41|333.81|336.41|333.81|336.22|333.62|0
1640918050000|2021-12-31 02:34:10|336.6|334|336.6|334|336.6|334|336.6|334|0
1640918060000|2021-12-31 02:34:20|336.41|333.81|336.22|333.62|336.41|333.81|336.22|333.62|0
1640918080000|2021-12-31 02:34:40|336.31|333.71|336.41|333.81|336.41|333.81|336.31|333.71|0
1640918090000|2021-12-31 02:34:50|336.5|333.9|336.41|333.81|336.5|333.9|336.41|333.81|0
1640918100000|2021-12-31 02:35:00|336.59|333.99|336.22|333.62|336.59|333.99|336.22|333.62|0
1640918110000|2021-12-31 02:35:10|336.41|333.81|336.31|333.71|336.41|333.81|336.31|333.71|0
1640918120000|2021-12-31 02:35:20|336.22|333.62|336.22|333.62|336.22|333.62|336.22|333.62|0
1640918130000|2021-12-31 02:35:30|336.04|333.44|336.04|333.44|336.04|333.44|336.04|333.44|0
1640918150000|2021-12-31 02:35:50|336.22|333.62|336.13|333.53|336.22|333.62|336.04|333.44|0
1640918160000|2021-12-31 02:36:00|336.04|333.44|335.85|333.25|336.04|333.44|335.85|333.25|0
1640918170000|2021-12-31 02:36:10|336.04|333.44|335.94|333.34|336.04|333.44|335.94|333.34|0
1640918180000|2021-12-31 02:36:20|336.04|333.44|336.04|333.44|336.04|333.44|335.85|333.25|0
1640918190000|2021-12-31 02:36:30|335.94|333.34|335.94|333.34|335.94|333.34|335.94|333.34|0
1640918200000|2021-12-31 02:36:40|336.04|333.44|336.04|333.44|336.04|333.44|336.04|333.44|0
1640918220000|2021-12-31 02:37:00|336.22|333.62|336.04|333.44|336.22|333.62|336.04|333.44|0
1640918230000|2021-12-31 02:37:10|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1640918240000|2021-12-31 02:37:20|335.66|333.06|335.85|333.25|335.85|333.25|335.66|333.06|0
1640918260000|2021-12-31 02:37:40|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1640918270000|2021-12-31 02:37:50|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1640918280000|2021-12-31 02:38:00|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1640918290000|2021-12-31 02:38:10|335.85|333.25|335.85|333.25|336.03|333.43|335.85|333.25|0
1640918310000|2021-12-31 02:38:30|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1640918340000|2021-12-31 02:39:00|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1640918360000|2021-12-31 02:39:20|336.03|333.43|336.12|333.52|336.12|333.52|336.03|333.43|0
1640918370000|2021-12-31 02:39:30|336.22|333.62|336.03|333.43|336.22|333.62|336.03|333.43|0
1640918380000|2021-12-31 02:39:40|336.22|333.62|336.03|333.43|336.22|333.62|336.03|333.43|0
1640918410000|2021-12-31 02:40:10|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1640918430000|2021-12-31 02:40:30|335.66|333.06|335.75|333.15|335.75|333.15|335.66|333.06|0
1640918440000|2021-12-31 02:40:40|335.85|333.25|335.75|333.15|335.85|333.25|335.75|333.15|0
1640918450000|2021-12-31 02:40:50|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1640918460000|2021-12-31 02:41:00|335.48|332.88|335.66|333.06|335.66|333.06|335.48|332.88|0
1640918470000|2021-12-31 02:41:10|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1640918480000|2021-12-31 02:41:20|335.66|333.06|335.66|333.06|335.85|333.25|335.66|333.06|0
1640918500000|2021-12-31 02:41:40|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1640918510000|2021-12-31 02:41:50|335.94|333.34|335.94|333.34|335.94|333.34|335.94|333.34|0
1640918520000|2021-12-31 02:42:00|336.03|333.43|335.85|333.25|336.03|333.43|335.85|333.25|0
1640918580000|2021-12-31 02:43:00|335.66|333.06|335.47|332.87|335.66|333.06|335.47|332.87|0
1640918590000|2021-12-31 02:43:10|335.38|332.78|335.1|332.5|335.38|332.78|335.1|332.5|0
1640918600000|2021-12-31 02:43:20|335.29|332.69|335.85|333.25|335.85|333.25|335.29|332.69|0
1640918610000|2021-12-31 02:43:30|335.66|333.06|335.47|332.87|335.66|333.06|335.47|332.87|0
1640918620000|2021-12-31 02:43:40|335.29|332.69|335.29|332.69|335.29|332.69|335.29|332.69|0
1640918630000|2021-12-31 02:43:50|335.1|332.5|335.1|332.5|335.1|332.5|335.1|332.5|0
1640918640000|2021-12-31 02:44:00|335.29|332.69|335.47|332.87|335.47|332.87|335.1|332.5|0
1640918650000|2021-12-31 02:44:10|335.56|332.96|335.47|332.87|335.56|332.96|335.47|332.87|0
1640918660000|2021-12-31 02:44:20|335.56|332.96|335.47|332.87|335.56|332.96|335.47|332.87|0
1640918670000|2021-12-31 02:44:30|335.66|333.06|335.84|333.24|335.84|333.24|335.66|333.06|0
1640918740000|2021-12-31 02:45:40|336.03|333.43|336.03|333.43|336.03|333.43|336.03|333.43|0
1640918760000|2021-12-31 02:46:00|335.93|333.33|335.84|333.24|335.93|333.33|335.84|333.24|0
1640918770000|2021-12-31 02:46:10|336.03|333.43|336.03|333.43|336.03|333.43|336.03|333.43|0
1640918790000|2021-12-31 02:46:30|336.22|333.62|336.22|333.62|336.22|333.62|336.03|333.43|0
1640918810000|2021-12-31 02:46:50|336.4|333.8|336.4|333.8|336.4|333.8|336.22|333.62|0
1640918820000|2021-12-31 02:47:00|336.49|333.89|336.77|334.17|336.77|334.17|336.49|333.89|0
1640918830000|2021-12-31 02:47:10|336.96|334.36|336.77|334.17|336.96|334.36|336.77|334.17|0
1640918840000|2021-12-31 02:47:20|336.59|333.99|336.59|333.99|336.59|333.99|336.59|333.99|0
1640918850000|2021-12-31 02:47:30|336.4|333.8|336.4|333.8|336.4|333.8|336.4|333.8|0
1640918860000|2021-12-31 02:47:40|336.59|333.99|336.59|333.99|336.59|333.99|336.59|333.99|0
1640918880000|2021-12-31 02:48:00|336.4|333.8|336.59|333.99|336.59|333.99|336.4|333.8|0
1640918890000|2021-12-31 02:48:10|336.49|333.89|336.4|333.8|336.49|333.89|336.4|333.8|0
1640918900000|2021-12-31 02:48:20|336.77|334.17|336.77|334.17|336.77|334.17|336.77|334.17|0
1640918910000|2021-12-31 02:48:30|336.96|334.36|336.96|334.36|336.96|334.36|336.96|334.36|0
1640918920000|2021-12-31 02:48:40|336.86|334.26|336.77|334.17|336.86|334.26|336.77|334.17|0
1640918950000|2021-12-31 02:49:10|336.96|334.36|336.59|333.99|336.96|334.36|336.59|333.99|0
1640918970000|2021-12-31 02:49:30|336.4|333.8|336.59|333.99|336.59|333.99|336.4|333.8|0
1640918980000|2021-12-31 02:49:40|336.67|334.07|336.77|334.17|336.77|334.17|336.67|334.07|0
1640919010000|2021-12-31 02:50:10|336.86|334.26|336.96|334.36|336.96|334.36|336.86|334.26|0
1640919020000|2021-12-31 02:50:20|336.77|334.17|336.96|334.36|336.96|334.36|336.77|334.17|0
1640919030000|2021-12-31 02:50:30|337.14|334.54|337.14|334.54|337.14|334.54|337.14|334.54|0
1640919040000|2021-12-31 02:50:40|336.96|334.36|336.96|334.36|337.14|334.54|336.96|334.36|0
1640919060000|2021-12-31 02:51:00|336.77|334.17|336.77|334.17|336.77|334.17|336.77|334.17|0
1640919070000|2021-12-31 02:51:10|336.96|334.36|336.77|334.17|336.96|334.36|336.77|334.17|0
1640919090000|2021-12-31 02:51:30|336.58|333.98|336.58|333.98|336.58|333.98|336.58|333.98|0
1640919100000|2021-12-31 02:51:40|336.77|334.17|336.58|333.98|336.77|334.17|336.58|333.98|0
1640919120000|2021-12-31 02:52:00|336.77|334.17|336.77|334.17|336.77|334.17|336.77|334.17|0
1640919130000|2021-12-31 02:52:10|336.67|334.07|336.77|334.17|336.77|334.17|336.67|334.07|0
1640919140000|2021-12-31 02:52:20|336.86|334.26|336.86|334.26|336.86|334.26|336.86|334.26|0
1640919150000|2021-12-31 02:52:30|336.96|334.36|336.58|333.98|336.96|334.36|336.58|333.98|0
1640919160000|2021-12-31 02:52:40|336.77|334.17|336.77|334.17|336.77|334.17|336.77|334.17|0
1640919180000|2021-12-31 02:53:00|336.67|334.07|336.67|334.07|336.77|334.17|336.67|334.07|0
1640919190000|2021-12-31 02:53:10|336.77|334.17|336.77|334.17|336.77|334.17|336.77|334.17|0
1640919210000|2021-12-31 02:53:30|336.67|334.07|336.77|334.17|336.77|334.17|336.58|333.98|0
1640919230000|2021-12-31 02:53:50|336.67|334.07|336.58|333.98|336.67|334.07|336.58|333.98|0
1640919240000|2021-12-31 02:54:00|336.77|334.17|336.77|334.17|336.95|334.35|336.77|334.17|0
1640919250000|2021-12-31 02:54:10|336.95|334.35|336.77|334.17|336.95|334.35|336.77|334.17|0
1640919260000|2021-12-31 02:54:20|336.86|334.26|336.86|334.26|336.86|334.26|336.86|334.26|0
1640919270000|2021-12-31 02:54:30|336.95|334.35|336.95|334.35|337.14|334.54|336.95|334.35|0
1640919300000|2021-12-31 02:55:00|337.14|334.54|337.14|334.54|337.14|334.54|337.14|334.54|0
1640919310000|2021-12-31 02:55:10|336.95|334.35|336.95|334.35|336.95|334.35|336.77|334.17|0
1640919370000|2021-12-31 02:56:10|337.04|334.44|337.14|334.54|337.14|334.54|336.95|334.35|0
1640919380000|2021-12-31 02:56:20|336.95|334.35|336.95|334.35|336.95|334.35|336.95|334.35|0
1640919390000|2021-12-31 02:56:30|336.77|334.17|336.77|334.17|336.77|334.17|336.77|334.17|0
1640919400000|2021-12-31 02:56:40|336.58|333.98|336.58|333.98|336.58|333.98|336.58|333.98|0
1640919420000|2021-12-31 02:57:00|336.39|333.79|336.39|333.79|336.39|333.79|336.39|333.79|0
1640919440000|2021-12-31 02:57:20|336.02|333.42|335.93|333.33|336.02|333.42|335.93|333.33|0
1640919450000|2021-12-31 02:57:30|336.02|333.42|335.84|333.24|336.02|333.42|335.84|333.24|0
1640919460000|2021-12-31 02:57:40|335.74|333.14|335.74|333.14|335.74|333.14|335.74|333.14|0
1640919470000|2021-12-31 02:57:50|335.65|333.05|335.84|333.24|335.84|333.24|335.65|333.05|0
1640919480000|2021-12-31 02:58:00|336.21|333.61|336.02|333.42|336.21|333.61|336.02|333.42|0
1640919490000|2021-12-31 02:58:10|336.21|333.61|336.21|333.61|336.21|333.61|336.21|333.61|0
1640919500000|2021-12-31 02:58:20|336.39|333.79|336.39|333.79|336.39|333.79|336.39|333.79|0
1640919510000|2021-12-31 02:58:30|336.3|333.7|336.3|333.7|336.3|333.7|336.3|333.7|0
1640919520000|2021-12-31 02:58:40|336.39|333.79|336.21|333.61|336.39|333.79|336.21|333.61|0
1640919530000|2021-12-31 02:58:50|336.11|333.51|336.11|333.51|336.11|333.51|336.02|333.42|0
1640919540000|2021-12-31 02:59:00|336.21|333.61|336.39|333.79|336.39|333.79|336.21|333.61|0
1640919580000|2021-12-31 02:59:40|336.58|333.98|336.58|333.98|336.58|333.98|336.58|333.98|0
1640919590000|2021-12-31 02:59:50|336.76|334.16|336.76|334.16|336.76|334.16|336.76|334.16|0
1640919610000|2021-12-31 03:00:10|336.58|333.98|336.58|333.98|336.58|333.98|336.39|333.79|0
1640919620000|2021-12-31 03:00:20|336.48|333.88|336.21|333.61|336.48|333.88|336.21|333.61|0
1640919630000|2021-12-31 03:00:30|336.02|333.42|336.02|333.42|336.02|333.42|336.02|333.42|0
1640919640000|2021-12-31 03:00:40|335.83|333.23|335.83|333.23|336.02|333.42|335.83|333.23|0
1640919650000|2021-12-31 03:00:50|335.65|333.05|335.65|333.05|335.74|333.14|335.65|333.05|0
1640919660000|2021-12-31 03:01:00|336.02|333.42|336.02|333.42|336.02|333.42|336.02|333.42|0
1640919680000|2021-12-31 03:01:20|336.21|333.61|336.21|333.61|336.21|333.61|336.21|333.61|0
1640919700000|2021-12-31 03:01:40|336.02|333.42|336.21|333.61|336.21|333.61|336.02|333.42|0
1640919710000|2021-12-31 03:01:50|336.11|333.51|336.21|333.61|336.21|333.61|336.11|333.51|0
1640919720000|2021-12-31 03:02:00|336.02|333.42|336.21|333.61|336.21|333.61|336.02|333.42|0
1640919730000|2021-12-31 03:02:10|336.39|333.79|336.39|333.79|336.39|333.79|336.39|333.79|0
1640919740000|2021-12-31 03:02:20|336.29|333.69|336.39|333.79|336.39|333.79|336.29|333.69|0
1640919770000|2021-12-31 03:02:50|336.29|333.69|336.29|333.69|336.29|333.69|336.29|333.69|0
1640919780000|2021-12-31 03:03:00|336.39|333.79|336.58|333.98|336.58|333.98|336.39|333.79|0
1640919790000|2021-12-31 03:03:10|336.76|334.16|336.76|334.16|336.76|334.16|336.67|334.07|0
1640919800000|2021-12-31 03:03:20|336.58|333.98|336.58|333.98|336.58|333.98|336.58|333.98|0
1640919810000|2021-12-31 03:03:30|336.67|334.07|336.58|333.98|336.76|334.16|336.58|333.98|0
1640919840000|2021-12-31 03:04:00|336.76|334.16|336.76|334.16|336.76|334.16|336.76|334.16|0
1640919850000|2021-12-31 03:04:10|336.67|334.07|336.76|334.16|336.76|334.16|336.67|334.07|0
1640919860000|2021-12-31 03:04:20|336.95|334.35|336.95|334.35|336.95|334.35|336.95|334.35|0
1640919870000|2021-12-31 03:04:30|336.85|334.25|336.76|334.16|336.95|334.35|336.76|334.16|0
1640919880000|2021-12-31 03:04:40|336.85|334.25|336.95|334.35|336.95|334.35|336.85|334.25|0
1640919890000|2021-12-31 03:04:50|336.85|334.25|336.85|334.25|336.85|334.25|336.85|334.25|0
1640919900000|2021-12-31 03:05:00|336.76|334.16|336.76|334.16|336.76|334.16|336.76|334.16|0
1640919910000|2021-12-31 03:05:10|336.85|334.25|336.76|334.16|336.85|334.25|336.76|334.16|0
1640919930000|2021-12-31 03:05:30|336.85|334.25|336.85|334.25|336.85|334.25|336.85|334.25|0
1640919940000|2021-12-31 03:05:40|336.76|334.16|336.76|334.16|336.85|334.25|336.76|334.16|0
1640919950000|2021-12-31 03:05:50|336.57|333.97|336.57|333.97|336.57|333.97|336.57|333.97|0
1640919960000|2021-12-31 03:06:00|336.39|333.79|336.2|333.6|336.39|333.79|336.2|333.6|0
1640919980000|2021-12-31 03:06:20|336.02|333.42|336.02|333.42|336.02|333.42|336.02|333.42|0
1640920000000|2021-12-31 03:06:40|336.2|333.6|336.2|333.6|336.2|333.6|336.2|333.6|0
1640920010000|2021-12-31 03:06:50|336.02|333.42|336.02|333.42|336.02|333.42|336.02|333.42|0
1640920020000|2021-12-31 03:07:00|336.2|333.6|336.2|333.6|336.2|333.6|336.2|333.6|0
1640920070000|2021-12-31 03:07:50|336.1|333.5|336.02|333.42|336.1|333.5|336.02|333.42|0
1640920080000|2021-12-31 03:08:00|335.83|333.23|335.73|333.13|335.92|333.32|335.73|333.13|0
1640920090000|2021-12-31 03:08:10|335.83|333.23|335.83|333.23|335.83|333.23|335.83|333.23|0
1640920100000|2021-12-31 03:08:20|335.92|333.32|335.83|333.23|335.92|333.32|335.83|333.23|0
1640920110000|2021-12-31 03:08:30|335.92|333.32|335.83|333.23|335.92|333.32|335.83|333.23|0
1640920120000|2021-12-31 03:08:40|335.92|333.32|336.02|333.42|336.02|333.42|335.92|333.32|0
1640920130000|2021-12-31 03:08:50|336.2|333.6|336.39|333.79|336.39|333.79|336.2|333.6|0
1640920150000|2021-12-31 03:09:10|336.2|333.6|335.83|333.23|336.2|333.6|335.83|333.23|0
1640920160000|2021-12-31 03:09:20|336.01|333.41|336.01|333.41|336.01|333.41|336.01|333.41|0
1640920180000|2021-12-31 03:09:40|335.92|333.32|336.01|333.41|336.01|333.41|335.92|333.32|0
1640920200000|2021-12-31 03:10:00|335.83|333.23|334.9|332.3|335.83|333.23|334.34|331.74|0
1640920210000|2021-12-31 03:10:10|335.09|332.49|334.71|332.11|335.09|332.49|334.71|332.11|0
1640920220000|2021-12-31 03:10:20|334.53|331.93|334.53|331.93|334.53|331.93|334.53|331.93|0
1640920230000|2021-12-31 03:10:30|334.71|332.11|334.16|331.56|334.71|332.11|334.16|331.56|0
1640920240000|2021-12-31 03:10:40|334.34|331.74|334.06|331.46|334.34|331.74|334.06|331.46|0
1640920250000|2021-12-31 03:10:50|334.16|331.56|333.97|331.37|334.16|331.56|333.97|331.37|0
1640920260000|2021-12-31 03:11:00|334.16|331.56|334.16|331.56|334.16|331.56|334.16|331.56|0
1640920270000|2021-12-31 03:11:10|333.97|331.37|333.79|331.19|333.97|331.37|333.79|331.19|0
1640920280000|2021-12-31 03:11:20|333.6|331|333.6|331|333.6|331|333.42|330.82|0
1640920290000|2021-12-31 03:11:30|333.69|331.09|333.79|331.19|333.88|331.28|333.69|331.09|0
1640920300000|2021-12-31 03:11:40|333.88|331.28|333.6|331|333.88|331.28|333.6|331|0
1640920310000|2021-12-31 03:11:50|333.5|330.9|333.42|330.82|333.6|331|333.42|330.82|0
1640920330000|2021-12-31 03:12:10|333.6|331|333.5|330.9|333.6|331|333.5|330.9|0
1640920340000|2021-12-31 03:12:20|333.42|330.82|333.42|330.82|333.42|330.82|333.42|330.82|0
1640920360000|2021-12-31 03:12:40|333.23|330.63|333.23|330.63|333.23|330.63|333.23|330.63|0
1640920380000|2021-12-31 03:13:00|333.5|330.9|333.6|331|333.6|331|333.42|330.82|0
1640920390000|2021-12-31 03:13:10|333.41|330.81|333.41|330.81|333.41|330.81|333.41|330.81|0
1640920410000|2021-12-31 03:13:30|333.6|331|333.41|330.81|333.6|331|333.41|330.81|0
1640920420000|2021-12-31 03:13:40|333.23|330.63|332.86|330.26|333.23|330.63|332.86|330.26|0
1640920440000|2021-12-31 03:14:00|332.67|330.07|332.95|330.35|333.04|330.44|332.67|330.07|0
1640920450000|2021-12-31 03:14:10|333.04|330.44|333.04|330.44|333.23|330.63|333.04|330.44|0
1640920460000|2021-12-31 03:14:20|333.23|330.63|333.23|330.63|333.23|330.63|333.23|330.63|0
1640920470000|2021-12-31 03:14:30|333.41|330.81|333.6|331|333.6|331|333.41|330.81|0
1640920480000|2021-12-31 03:14:40|333.41|330.81|333.41|330.81|333.6|331|333.41|330.81|0
1640920490000|2021-12-31 03:14:50|333.6|331|333.6|331|333.6|331|333.6|331|0
1640920500000|2021-12-31 03:15:00|333.5|330.9|333.6|331|333.6|331|333.5|330.9|0
1640920510000|2021-12-31 03:15:10|333.5|330.9|333.41|330.81|333.5|330.9|333.41|330.81|0
1640920540000|2021-12-31 03:15:40|333.6|331|333.41|330.81|333.6|331|333.41|330.81|0
1640920550000|2021-12-31 03:15:50|333.23|330.63|333.23|330.63|333.32|330.72|333.23|330.63|0
1640920570000|2021-12-31 03:16:10|333.41|330.81|333.23|330.63|333.41|330.81|333.23|330.63|0
1640920580000|2021-12-31 03:16:20|333.04|330.44|333.04|330.44|333.04|330.44|333.04|330.44|0
1640920590000|2021-12-31 03:16:30|333.23|330.63|333.23|330.63|333.23|330.63|333.23|330.63|0
1640920600000|2021-12-31 03:16:40|333.13|330.53|333.32|330.72|333.32|330.72|333.13|330.53|0
1640920610000|2021-12-31 03:16:50|333.23|330.63|333.41|330.81|333.41|330.81|333.23|330.63|0
1640920620000|2021-12-31 03:17:00|333.23|330.63|333.23|330.63|333.23|330.63|333.13|330.53|0
1640920630000|2021-12-31 03:17:10|333.04|330.44|333.23|330.63|333.23|330.63|333.04|330.44|0
1640920640000|2021-12-31 03:17:20|333.41|330.81|333.41|330.81|333.41|330.81|333.41|330.81|0
1640920660000|2021-12-31 03:17:40|333.6|331|333.6|331|333.6|331|333.6|331|0
1640920680000|2021-12-31 03:18:00|333.41|330.81|333.6|331|333.6|331|333.41|330.81|0
1640920700000|2021-12-31 03:18:20|333.41|330.81|333.41|330.81|333.41|330.81|333.41|330.81|0
1640920710000|2021-12-31 03:18:30|333.23|330.63|333.41|330.81|333.41|330.81|333.23|330.63|0
1640920720000|2021-12-31 03:18:40|333.23|330.63|333.23|330.63|333.23|330.63|333.23|330.63|0
1640920730000|2021-12-31 03:18:50|333.6|331|333.6|331|333.6|331|333.6|331|0
1640920750000|2021-12-31 03:19:10|333.78|331.18|333.97|331.37|333.97|331.37|333.78|331.18|0
1640920760000|2021-12-31 03:19:20|334.34|331.74|334.52|331.92|334.52|331.92|334.34|331.74|0
1640920770000|2021-12-31 03:19:30|334.34|331.74|334.34|331.74|334.34|331.74|334.34|331.74|0
1640920780000|2021-12-31 03:19:40|334.52|331.92|334.52|331.92|334.52|331.92|334.52|331.92|0
1640920800000|2021-12-31 03:20:00|334.34|331.74|334.34|331.74|334.34|331.74|334.15|331.55|0
1640920810000|2021-12-31 03:20:10|334.52|331.92|334.52|331.92|334.52|331.92|334.52|331.92|0
1640920820000|2021-12-31 03:20:20|334.24|331.64|334.34|331.74|334.34|331.74|334.24|331.64|0
1640920830000|2021-12-31 03:20:30|334.52|331.92|334.52|331.92|334.52|331.92|334.52|331.92|0
1640920860000|2021-12-31 03:21:00|334.34|331.74|334.52|331.92|334.52|331.92|334.34|331.74|0
1640920900000|2021-12-31 03:21:40|334.43|331.83|334.43|331.83|334.43|331.83|334.43|331.83|0
1640920910000|2021-12-31 03:21:50|334.34|331.74|334.34|331.74|334.34|331.74|334.34|331.74|0
1640920920000|2021-12-31 03:22:00|334.15|331.55|334.24|331.64|334.24|331.64|334.15|331.55|0
1640920930000|2021-12-31 03:22:10|334.15|331.55|334.34|331.74|334.34|331.74|334.15|331.55|0
1640920940000|2021-12-31 03:22:20|334.15|331.55|334.15|331.55|334.15|331.55|334.15|331.55|0
1640920960000|2021-12-31 03:22:40|334.05|331.45|333.96|331.36|334.05|331.45|333.87|331.27|0
1640920970000|2021-12-31 03:22:50|333.78|331.18|333.68|331.08|333.78|331.18|333.59|330.99|0
1640920980000|2021-12-31 03:23:00|333.59|330.99|333.59|330.99|333.59|330.99|333.59|330.99|0
1640920990000|2021-12-31 03:23:10|333.41|330.81|333.22|330.62|333.41|330.81|333.22|330.62|0
1640921000000|2021-12-31 03:23:20|333.04|330.44|333.04|330.44|333.04|330.44|333.04|330.44|0
1640921010000|2021-12-31 03:23:30|333.22|330.62|333.13|330.53|333.22|330.62|333.13|330.53|0
1640921020000|2021-12-31 03:23:40|333.04|330.44|333.13|330.53|333.13|330.53|333.04|330.44|0
1640921030000|2021-12-31 03:23:50|333.04|330.44|333.22|330.62|333.22|330.62|333.04|330.44|0
1640921040000|2021-12-31 03:24:00|333.31|330.71|333.41|330.81|333.41|330.81|333.22|330.62|0
1640921050000|2021-12-31 03:24:10|333.22|330.62|333.04|330.44|333.22|330.62|333.04|330.44|0
1640921060000|2021-12-31 03:24:20|333.22|330.62|333.22|330.62|333.22|330.62|333.22|330.62|0
1640921070000|2021-12-31 03:24:30|333.31|330.71|333.31|330.71|333.31|330.71|333.31|330.71|0
1640921080000|2021-12-31 03:24:40|333.22|330.62|333.31|330.71|333.31|330.71|333.22|330.62|0
1640921090000|2021-12-31 03:24:50|333.41|330.81|333.22|330.62|333.41|330.81|333.22|330.62|0
1640921100000|2021-12-31 03:25:00|333.31|330.71|333.22|330.62|333.31|330.71|333.22|330.62|0
1640921110000|2021-12-31 03:25:10|333.04|330.44|333.04|330.44|333.04|330.44|333.04|330.44|0
1640921120000|2021-12-31 03:25:20|333.22|330.62|333.22|330.62|333.41|330.81|333.22|330.62|0
1640921140000|2021-12-31 03:25:40|333.04|330.44|333.04|330.44|333.04|330.44|333.04|330.44|0
1640921150000|2021-12-31 03:25:50|333.41|330.81|333.04|330.44|333.41|330.81|333.04|330.44|0
1640921160000|2021-12-31 03:26:00|332.94|330.34|332.85|330.25|332.94|330.34|332.85|330.25|0
1640921170000|2021-12-31 03:26:10|332.67|330.07|332.67|330.07|332.67|330.07|332.57|329.97|0
1640921180000|2021-12-31 03:26:20|332.57|329.97|332.67|330.07|332.75|330.15|332.57|329.97|0
1640921190000|2021-12-31 03:26:30|332.85|330.25|332.75|330.15|332.85|330.25|332.75|330.15|0
1640921200000|2021-12-31 03:26:40|332.67|330.07|332.67|330.07|332.85|330.25|332.67|330.07|0
1640921210000|2021-12-31 03:26:50|332.85|330.25|332.85|330.25|332.85|330.25|332.85|330.25|0
1640921240000|2021-12-31 03:27:20|333.04|330.44|333.04|330.44|333.04|330.44|333.04|330.44|0
1640921250000|2021-12-31 03:27:30|333.22|330.62|333.41|330.81|333.41|330.81|333.22|330.62|0
1640921260000|2021-12-31 03:27:40|333.31|330.71|333.22|330.62|333.31|330.71|333.22|330.62|0
1640921270000|2021-12-31 03:27:50|333.41|330.81|333.59|330.99|333.59|330.99|333.41|330.81|0
1640921280000|2021-12-31 03:28:00|333.41|330.81|333.22|330.62|333.41|330.81|333.22|330.62|0
1640921300000|2021-12-31 03:28:20|333.03|330.43|333.03|330.43|333.03|330.43|333.03|330.43|0
1640921320000|2021-12-31 03:28:40|333.22|330.62|333.4|330.8|333.4|330.8|333.22|330.62|0
1640921350000|2021-12-31 03:29:10|333.22|330.62|333.22|330.62|333.22|330.62|333.22|330.62|0
1640921360000|2021-12-31 03:29:20|333.4|330.8|333.4|330.8|333.4|330.8|333.4|330.8|0
1640921370000|2021-12-31 03:29:30|333.22|330.62|333.22|330.62|333.4|330.8|333.22|330.62|0
1640921380000|2021-12-31 03:29:40|333.31|330.71|333.4|330.8|333.4|330.8|333.31|330.71|0
1640921390000|2021-12-31 03:29:50|333.59|330.99|333.59|330.99|333.59|330.99|333.59|330.99|0
1640921400000|2021-12-31 03:30:00|333.77|331.17|333.96|331.36|333.96|331.36|333.77|331.17|0
1640921410000|2021-12-31 03:30:10|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640921460000|2021-12-31 03:31:00|333.96|331.36|333.77|331.17|333.96|331.36|333.77|331.17|0
1640921470000|2021-12-31 03:31:10|333.96|331.36|333.96|331.36|333.96|331.36|333.96|331.36|0
1640921510000|2021-12-31 03:31:50|333.77|331.17|333.96|331.36|333.96|331.36|333.77|331.17|0
1640921520000|2021-12-31 03:32:00|333.86|331.26|333.86|331.26|333.86|331.26|333.86|331.26|0
1640921530000|2021-12-31 03:32:10|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640921540000|2021-12-31 03:32:20|334.05|331.45|333.96|331.36|334.05|331.45|333.96|331.36|0
1640921550000|2021-12-31 03:32:30|334.05|331.45|334.14|331.54|334.14|331.54|334.05|331.45|0
1640921560000|2021-12-31 03:32:40|333.96|331.36|333.96|331.36|333.96|331.36|333.96|331.36|0
1640921590000|2021-12-31 03:33:10|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640921600000|2021-12-31 03:33:20|333.59|330.99|333.4|330.8|333.59|330.99|333.4|330.8|0
1640921610000|2021-12-31 03:33:30|333.22|330.62|333.4|330.8|333.4|330.8|333.22|330.62|0
1640921640000|2021-12-31 03:34:00|333.59|330.99|333.77|331.17|333.77|331.17|333.59|330.99|0
1640921650000|2021-12-31 03:34:10|333.59|330.99|333.59|330.99|333.59|330.99|333.59|330.99|0
1640921660000|2021-12-31 03:34:20|333.68|331.08|333.68|331.08|333.68|331.08|333.59|330.99|0
1640921670000|2021-12-31 03:34:30|333.77|331.17|334.7|332.1|334.88|332.28|333.77|331.17|0
1640921680000|2021-12-31 03:34:40|334.6|332|334.33|331.73|334.6|332|334.33|331.73|0
1640921690000|2021-12-31 03:34:50|333.96|331.36|334.05|331.45|334.05|331.45|333.96|331.36|0
1640921700000|2021-12-31 03:35:00|334.14|331.54|334.14|331.54|334.14|331.54|334.14|331.54|0
1640921730000|2021-12-31 03:35:30|333.96|331.36|333.96|331.36|333.96|331.36|333.96|331.36|0
1640921740000|2021-12-31 03:35:40|333.86|331.26|333.86|331.26|333.96|331.36|333.77|331.17|0
1640921750000|2021-12-31 03:35:50|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640921770000|2021-12-31 03:36:10|333.67|331.07|333.67|331.07|333.67|331.07|333.67|331.07|0
1640921780000|2021-12-31 03:36:20|333.77|331.17|333.59|330.99|333.77|331.17|333.59|330.99|0
1640921790000|2021-12-31 03:36:30|333.4|330.8|333.4|330.8|333.4|330.8|333.21|330.61|0
1640921800000|2021-12-31 03:36:40|333.21|330.61|333.21|330.61|333.21|330.61|333.21|330.61|0
1640921810000|2021-12-31 03:36:50|333.4|330.8|333.21|330.61|333.4|330.8|333.21|330.61|0
1640921820000|2021-12-31 03:37:00|333.3|330.7|333.4|330.8|333.4|330.8|333.3|330.7|0
1640921830000|2021-12-31 03:37:10|333.58|330.98|333.58|330.98|333.58|330.98|333.58|330.98|0
1640921840000|2021-12-31 03:37:20|333.77|331.17|333.96|331.36|333.96|331.36|333.77|331.17|0
1640921850000|2021-12-31 03:37:30|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640921860000|2021-12-31 03:37:40|333.96|331.36|333.95|331.35|334.14|331.54|333.95|331.35|0
1640921870000|2021-12-31 03:37:50|333.77|331.17|333.95|331.35|333.95|331.35|333.77|331.17|0
1640921880000|2021-12-31 03:38:00|333.86|331.26|333.95|331.35|333.95|331.35|333.86|331.26|0
1640921890000|2021-12-31 03:38:10|333.86|331.26|333.95|331.35|333.95|331.35|333.86|331.26|0
1640921900000|2021-12-31 03:38:20|334.14|331.54|334.33|331.73|334.33|331.73|334.14|331.54|0
1640921910000|2021-12-31 03:38:30|334.41|331.81|334.14|331.54|334.41|331.81|334.14|331.54|0
1640921930000|2021-12-31 03:38:50|333.95|331.35|333.77|331.17|333.95|331.35|333.77|331.17|0
1640921940000|2021-12-31 03:39:00|333.67|331.07|333.77|331.17|333.77|331.17|333.67|331.07|0
1640921960000|2021-12-31 03:39:20|333.95|331.35|333.95|331.35|333.95|331.35|333.95|331.35|0
1640921970000|2021-12-31 03:39:30|334.14|331.54|333.95|331.35|334.14|331.54|333.95|331.35|0
1640922000000|2021-12-31 03:40:00|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640922020000|2021-12-31 03:40:20|333.67|331.07|333.67|331.07|333.67|331.07|333.67|331.07|0
1640922030000|2021-12-31 03:40:30|333.77|331.17|333.67|331.07|333.77|331.17|333.67|331.07|0
1640922040000|2021-12-31 03:40:40|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640922070000|2021-12-31 03:41:10|333.67|331.07|333.67|331.07|333.67|331.07|333.67|331.07|0
1640922080000|2021-12-31 03:41:20|333.77|331.17|333.67|331.07|333.77|331.17|333.67|331.07|0
1640922090000|2021-12-31 03:41:30|333.77|331.17|333.77|331.17|333.77|331.17|333.67|331.07|0
1640922110000|2021-12-31 03:41:50|333.95|331.35|333.95|331.35|333.95|331.35|333.95|331.35|0
1640922120000|2021-12-31 03:42:00|333.86|331.26|333.86|331.26|333.86|331.26|333.86|331.26|0
1640922130000|2021-12-31 03:42:10|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640922140000|2021-12-31 03:42:20|333.67|331.07|333.77|331.17|333.77|331.17|333.67|331.07|0
1640922150000|2021-12-31 03:42:30|333.67|331.07|333.67|331.07|333.67|331.07|333.67|331.07|0
1640922160000|2021-12-31 03:42:40|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640922170000|2021-12-31 03:42:50|333.67|331.07|333.67|331.07|333.67|331.07|333.67|331.07|0
1640922180000|2021-12-31 03:43:00|333.77|331.17|333.77|331.17|333.77|331.17|333.77|331.17|0
1640922200000|2021-12-31 03:43:20|333.67|331.07|333.48|330.88|333.67|331.07|333.4|330.8|0
1640922210000|2021-12-31 03:43:30|333.4|330.8|333.4|330.8|333.4|330.8|333.4|330.8|0
1640922220000|2021-12-31 03:43:40|333.58|330.98|333.58|330.98|333.58|330.98|333.58|330.98|0
1640922230000|2021-12-31 03:43:50|333.4|330.8|333.4|330.8|333.4|330.8|333.4|330.8|0
1640922240000|2021-12-31 03:44:00|333.3|330.7|333.4|330.8|333.4|330.8|333.3|330.7|0
1640922250000|2021-12-31 03:44:10|333.39|330.79|333.39|330.79|333.39|330.79|333.39|330.79|0
1640922280000|2021-12-31 03:44:40|333.3|330.7|333.3|330.7|333.3|330.7|333.3|330.7|0
1640922290000|2021-12-31 03:44:50|333.21|330.61|333.39|330.79|333.39|330.79|333.21|330.61|0
1640922300000|2021-12-31 03:45:00|333.48|330.88|333.39|330.79|333.48|330.88|333.39|330.79|0
1640922320000|2021-12-31 03:45:20|333.58|330.98|333.58|330.98|333.58|330.98|333.58|330.98|0
1640922380000|2021-12-31 03:46:20|333.67|331.07|333.67|331.07|333.67|331.07|333.67|331.07|0
1640922390000|2021-12-31 03:46:30|333.76|331.16|333.76|331.16|333.76|331.16|333.76|331.16|0
1640922400000|2021-12-31 03:46:40|333.95|331.35|333.85|331.25|333.95|331.35|333.85|331.25|0
1640922410000|2021-12-31 03:46:50|333.76|331.16|333.95|331.35|333.95|331.35|333.76|331.16|0
1640922420000|2021-12-31 03:47:00|333.85|331.25|333.85|331.25|333.85|331.25|333.76|331.16|0
1640922430000|2021-12-31 03:47:10|333.95|331.35|333.85|331.25|333.95|331.35|333.85|331.25|0
1640922440000|2021-12-31 03:47:20|333.95|331.35|333.95|331.35|333.95|331.35|333.95|331.35|0
1640922450000|2021-12-31 03:47:30|334.13|331.53|334.13|331.53|334.13|331.53|334.13|331.53|0
1640922460000|2021-12-31 03:47:40|334.04|331.44|333.95|331.35|334.04|331.44|333.95|331.35|0
1640922490000|2021-12-31 03:48:10|333.76|331.16|333.76|331.16|333.76|331.16|333.76|331.16|0
1640922500000|2021-12-31 03:48:20|333.95|331.35|333.95|331.35|333.95|331.35|333.95|331.35|0
1640922530000|2021-12-31 03:48:50|333.85|331.25|333.85|331.25|333.85|331.25|333.85|331.25|0
1640922540000|2021-12-31 03:49:00|333.95|331.35|333.76|331.16|333.95|331.35|333.76|331.16|0
1640922550000|2021-12-31 03:49:10|333.58|330.98|333.67|331.07|333.67|331.07|333.58|330.98|0
1640922560000|2021-12-31 03:49:20|333.76|331.16|333.67|331.07|333.76|331.16|333.67|331.07|0
1640922570000|2021-12-31 03:49:30|333.58|330.98|333.67|331.07|333.76|331.16|333.58|330.98|0
1640922580000|2021-12-31 03:49:40|333.76|331.16|333.58|330.98|333.76|331.16|333.58|330.98|0
1640922590000|2021-12-31 03:49:50|333.67|331.07|333.76|331.16|333.76|331.16|333.67|331.07|0
1640922600000|2021-12-31 03:50:00|333.67|331.07|333.58|330.98|333.67|331.07|333.58|330.98|0
1640922610000|2021-12-31 03:50:10|333.76|331.16|333.76|331.16|333.76|331.16|333.76|331.16|0
1640922630000|2021-12-31 03:50:30|333.95|331.35|334.13|331.53|334.13|331.53|333.95|331.35|0
1640922660000|2021-12-31 03:51:00|334.32|331.72|334.32|331.72|334.32|331.72|334.32|331.72|0
1640922670000|2021-12-31 03:51:10|334.13|331.53|334.13|331.53|334.13|331.53|334.13|331.53|0
1640922690000|2021-12-31 03:51:30|334.32|331.72|334.32|331.72|334.32|331.72|334.32|331.72|0
1640922700000|2021-12-31 03:51:40|334.5|331.9|334.5|331.9|334.5|331.9|334.5|331.9|0
1640922710000|2021-12-31 03:51:50|334.87|332.27|334.69|332.09|334.87|332.27|334.69|332.09|0
1640922720000|2021-12-31 03:52:00|334.5|331.9|334.32|331.72|334.5|331.9|334.32|331.72|0
1640922730000|2021-12-31 03:52:10|334.41|331.81|334.69|332.09|334.69|332.09|334.32|331.72|0
1640922760000|2021-12-31 03:52:40|334.87|332.27|334.78|332.18|334.87|332.27|334.78|332.18|0
1640922770000|2021-12-31 03:52:50|334.69|332.09|334.87|332.27|334.87|332.27|334.69|332.09|0
1640922780000|2021-12-31 03:53:00|334.78|332.18|334.69|332.09|334.78|332.18|334.69|332.09|0
1640922870000|2021-12-31 03:54:30|334.59|331.99|334.59|331.99|334.59|331.99|334.59|331.99|0
1640922880000|2021-12-31 03:54:40|334.5|331.9|334.5|331.9|334.5|331.9|334.5|331.9|0
1640922890000|2021-12-31 03:54:50|334.4|331.8|334.31|331.71|334.4|331.8|334.31|331.71|0
1640922900000|2021-12-31 03:55:00|334.4|331.8|334.31|331.71|334.4|331.8|334.31|331.71|0
1640922920000|2021-12-31 03:55:20|334.22|331.62|334.13|331.53|334.22|331.62|334.13|331.53|0
1640922930000|2021-12-31 03:55:30|334.31|331.71|334.31|331.71|334.31|331.71|334.22|331.62|0
1640922940000|2021-12-31 03:55:40|334.13|331.53|334.22|331.62|334.22|331.62|334.13|331.53|0
1640922950000|2021-12-31 03:55:50|334.13|331.53|334.31|331.71|334.31|331.71|334.13|331.53|0
1640922960000|2021-12-31 03:56:00|334.22|331.62|334.13|331.53|334.22|331.62|334.13|331.53|0
1640922970000|2021-12-31 03:56:10|334.31|331.71|334.31|331.71|334.31|331.71|334.31|331.71|0
1640922980000|2021-12-31 03:56:20|334.5|331.9|334.5|331.9|334.5|331.9|334.5|331.9|0
1640923000000|2021-12-31 03:56:40|334.31|331.71|334.31|331.71|334.31|331.71|334.31|331.71|0
1640923010000|2021-12-31 03:56:50|334.4|331.8|334.4|331.8|334.4|331.8|334.4|331.8|0
1640923020000|2021-12-31 03:57:00|334.31|331.71|334.5|331.9|334.5|331.9|334.31|331.71|0
1640923030000|2021-12-31 03:57:10|334.4|331.8|334.5|331.9|334.5|331.9|334.4|331.8|0
1640923060000|2021-12-31 03:57:40|334.31|331.71|334.31|331.71|334.31|331.71|334.31|331.71|0
1640923070000|2021-12-31 03:57:50|334.5|331.9|334.5|331.9|334.5|331.9|334.5|331.9|0
1640923080000|2021-12-31 03:58:00|334.31|331.71|334.31|331.71|334.31|331.71|334.31|331.71|0
1640923090000|2021-12-31 03:58:10|334.4|331.8|334.31|331.71|334.4|331.8|334.31|331.71|0
1640923110000|2021-12-31 03:58:30|334.5|331.9|334.5|331.9|334.5|331.9|334.5|331.9|0
1640923170000|2021-12-31 03:59:30|334.31|331.71|334.5|331.9|334.5|331.9|334.31|331.71|0
1640923190000|2021-12-31 03:59:50|334.4|331.8|334.4|331.8|334.4|331.8|334.4|331.8|0
1640923200000|2021-12-31 04:00:00|334.68|332.08|334.5|331.9|334.68|332.08|334.5|331.9|0
1640923210000|2021-12-31 04:00:10|334.4|331.8|334.4|331.8|334.5|331.9|334.4|331.8|0
1640923220000|2021-12-31 04:00:20|334.5|331.9|334.5|331.9|334.5|331.9|334.4|331.8|0
1640923230000|2021-12-31 04:00:30|334.68|332.08|334.68|332.08|334.68|332.08|334.68|332.08|0
1640923240000|2021-12-31 04:00:40|334.87|332.27|335.24|332.64|335.24|332.64|334.87|332.27|0
1640923250000|2021-12-31 04:00:50|335.05|332.45|335.05|332.45|335.05|332.45|335.05|332.45|0
1640923260000|2021-12-31 04:01:00|334.87|332.27|335.05|332.45|335.05|332.45|334.87|332.27|0
1640923290000|2021-12-31 04:01:30|335.24|332.64|335.24|332.64|335.24|332.64|335.24|332.64|0
1640923300000|2021-12-31 04:01:40|335.42|332.82|335.24|332.64|335.42|332.82|335.24|332.64|0
1640923330000|2021-12-31 04:02:10|335.05|332.45|335.24|332.64|335.24|332.64|335.05|332.45|0
1640923350000|2021-12-31 04:02:30|335.42|332.82|335.42|332.82|335.42|332.82|335.42|332.82|0
1640923360000|2021-12-31 04:02:40|335.24|332.64|335.24|332.64|335.24|332.64|335.24|332.64|0
1640923380000|2021-12-31 04:03:00|335.14|332.54|335.14|332.54|335.14|332.54|335.14|332.54|0
1640923390000|2021-12-31 04:03:10|335.05|332.45|335.05|332.45|335.05|332.45|335.05|332.45|0
1640923400000|2021-12-31 04:03:20|335.24|332.64|335.24|332.64|335.24|332.64|335.24|332.64|0
1640923410000|2021-12-31 04:03:30|335.05|332.45|335.05|332.45|335.05|332.45|335.05|332.45|0
1640923420000|2021-12-31 04:03:40|335.14|332.54|335.42|332.82|335.42|332.82|335.14|332.54|0
1640923430000|2021-12-31 04:03:50|335.61|333.01|335.61|333.01|335.61|333.01|335.61|333.01|0
1640923450000|2021-12-31 04:04:10|335.79|333.19|335.79|333.19|335.98|333.38|335.79|333.19|0
1640923490000|2021-12-31 04:04:50|335.61|333.01|335.7|333.1|335.79|333.19|335.61|333.01|0
1640923500000|2021-12-31 04:05:00|335.61|333.01|335.61|333.01|335.61|333.01|335.61|333.01|0
1640923510000|2021-12-31 04:05:10|335.79|333.19|335.61|333.01|335.79|333.19|335.61|333.01|0
1640923560000|2021-12-31 04:06:00|335.79|333.19|335.79|333.19|335.79|333.19|335.79|333.19|0
1640923610000|2021-12-31 04:06:50|335.7|333.1|335.79|333.19|335.79|333.19|335.7|333.1|0
1640923620000|2021-12-31 04:07:00|335.88|333.28|335.79|333.19|335.88|333.28|335.79|333.19|0
1640923630000|2021-12-31 04:07:10|335.98|333.38|335.98|333.38|335.98|333.38|335.98|333.38|0
1640923640000|2021-12-31 04:07:20|336.07|333.47|335.88|333.28|336.07|333.47|335.79|333.19|0
1640923650000|2021-12-31 04:07:30|335.98|333.38|335.98|333.38|335.98|333.38|335.98|333.38|0
1640923670000|2021-12-31 04:07:50|335.79|333.19|335.79|333.19|335.79|333.19|335.79|333.19|0
1640923680000|2021-12-31 04:08:00|335.88|333.28|335.98|333.38|335.98|333.38|335.88|333.28|0
1640923690000|2021-12-31 04:08:10|335.79|333.19|335.79|333.19|335.79|333.19|335.79|333.19|0
1640923740000|2021-12-31 04:09:00|335.6|333|335.6|333|335.6|333|335.6|333|0
1640923770000|2021-12-31 04:09:30|335.79|333.19|335.69|333.09|335.79|333.19|335.69|333.09|0
1640923780000|2021-12-31 04:09:40|335.79|333.19|335.79|333.19|335.79|333.19|335.79|333.19|0
1640923790000|2021-12-31 04:09:50|335.69|333.09|335.6|333|335.69|333.09|335.6|333|0
1640923830000|2021-12-31 04:10:30|335.42|332.82|335.42|332.82|335.42|332.82|335.42|332.82|0
1640923860000|2021-12-31 04:11:00|335.6|333|335.42|332.82|335.6|333|335.42|332.82|0
1640923890000|2021-12-31 04:11:30|335.23|332.63|335.42|332.82|335.42|332.82|335.23|332.63|0
1640923900000|2021-12-31 04:11:40|335.23|332.63|335.42|332.82|335.42|332.82|335.23|332.63|0
1640923910000|2021-12-31 04:11:50|335.32|332.72|335.42|332.82|335.42|332.82|335.32|332.72|0
1640923920000|2021-12-31 04:12:00|335.6|333|335.6|333|335.6|333|335.6|333|0
1640923940000|2021-12-31 04:12:20|335.79|333.19|335.79|333.19|335.79|333.19|335.79|333.19|0
1640923950000|2021-12-31 04:12:30|335.69|333.09|335.79|333.19|335.79|333.19|335.69|333.09|0
1640924010000|2021-12-31 04:13:30|335.97|333.37|335.79|333.19|335.97|333.37|335.79|333.19|0
1640924030000|2021-12-31 04:13:50|335.97|333.37|335.88|333.28|335.97|333.37|335.88|333.28|0
1640924040000|2021-12-31 04:14:00|335.97|333.37|335.97|333.37|335.97|333.37|335.97|333.37|0
1640924060000|2021-12-31 04:14:20|335.79|333.19|335.79|333.19|335.79|333.19|335.79|333.19|0
1640924070000|2021-12-31 04:14:30|335.6|333|335.69|333.09|335.69|333.09|335.6|333|0
1640924080000|2021-12-31 04:14:40|335.6|333|335.69|333.09|335.69|333.09|335.6|333|0
1640924090000|2021-12-31 04:14:50|335.6|333|335.6|333|335.6|333|335.6|333|0
1640924160000|2021-12-31 04:16:00|335.41|332.81|335.41|332.81|335.41|332.81|335.41|332.81|0
1640924210000|2021-12-31 04:16:50|335.23|332.63|335.23|332.63|335.23|332.63|335.23|332.63|0
1640924250000|2021-12-31 04:17:30|335.41|332.81|335.32|332.72|335.41|332.81|335.32|332.72|0
1640924260000|2021-12-31 04:17:40|335.41|332.81|335.41|332.81|335.41|332.81|335.41|332.81|0
1640924320000|2021-12-31 04:18:40|335.32|332.72|335.41|332.81|335.41|332.81|335.32|332.72|0
1640924400000|2021-12-31 04:20:00|335.6|333|335.41|332.81|335.6|333|335.41|332.81|0
1640924420000|2021-12-31 04:20:20|335.6|333|335.41|332.81|335.6|333|335.41|332.81|0
1640924430000|2021-12-31 04:20:30|335.5|332.9|335.41|332.81|335.5|332.9|335.41|332.81|0
1640924440000|2021-12-31 04:20:40|335.5|332.9|335.5|332.9|335.6|333|335.5|332.9|0
1640924450000|2021-12-31 04:20:50|335.6|333|335.6|333|335.6|333|335.6|333|0
1640924470000|2021-12-31 04:21:10|335.5|332.9|335.5|332.9|335.5|332.9|335.5|332.9|0
1640924480000|2021-12-31 04:21:20|335.41|332.81|335.41|332.81|335.41|332.81|335.41|332.81|0
1640924500000|2021-12-31 04:21:40|335.5|332.9|335.5|332.9|335.5|332.9|335.5|332.9|0
1640924510000|2021-12-31 04:21:50|335.41|332.81|335.41|332.81|335.41|332.81|335.41|332.81|0
1640924520000|2021-12-31 04:22:00|335.23|332.63|335.22|332.62|335.23|332.63|335.22|332.62|0
1640924600000|2021-12-31 04:23:20|335.41|332.81|335.41|332.81|335.41|332.81|335.41|332.81|0
1640924610000|2021-12-31 04:23:30|335.31|332.71|335.31|332.71|335.31|332.71|335.31|332.71|0
1640924620000|2021-12-31 04:23:40|335.41|332.81|335.41|332.81|335.41|332.81|335.41|332.81|0
1640924630000|2021-12-31 04:23:50|335.22|332.62|335.22|332.62|335.22|332.62|335.22|332.62|0
1640924640000|2021-12-31 04:24:00|335.31|332.71|335.41|332.81|335.41|332.81|335.31|332.71|0
1640924690000|2021-12-31 04:24:50|335.5|332.9|335.41|332.81|335.5|332.9|335.41|332.81|0
1640924710000|2021-12-31 04:25:10|335.5|332.9|335.41|332.81|335.5|332.9|335.41|332.81|0
1640924720000|2021-12-31 04:25:20|335.5|332.9|335.41|332.81|335.5|332.9|335.41|332.81|0
1640924760000|2021-12-31 04:26:00|335.5|332.9|335.59|332.99|335.59|332.99|335.5|332.9|0
1640924770000|2021-12-31 04:26:10|335.41|332.81|335.41|332.81|335.41|332.81|335.41|332.81|0
1640924820000|2021-12-31 04:27:00|335.59|332.99|335.59|332.99|335.59|332.99|335.5|332.9|0
1640924830000|2021-12-31 04:27:10|335.5|332.9|335.59|332.99|335.59|332.99|335.5|332.9|0
1640924840000|2021-12-31 04:27:20|335.41|332.81|335.41|332.81|335.41|332.81|335.41|332.81|0
1640924850000|2021-12-31 04:27:30|335.59|332.99|335.59|332.99|335.59|332.99|335.59|332.99|0
1640924870000|2021-12-31 04:27:50|335.41|332.81|335.41|332.81|335.41|332.81|335.41|332.81|0
1640924880000|2021-12-31 04:28:00|335.22|332.62|335.22|332.62|335.22|332.62|335.22|332.62|0
1640924940000|2021-12-31 04:29:00|335.03|332.43|335.22|332.62|335.22|332.62|335.03|332.43|0
1640924960000|2021-12-31 04:29:20|335.12|332.52|335.22|332.62|335.22|332.62|335.12|332.52|0
1640924970000|2021-12-31 04:29:30|335.12|332.52|335.22|332.62|335.22|332.62|335.12|332.52|0
1640924980000|2021-12-31 04:29:40|335.03|332.43|335.12|332.52|335.12|332.52|335.03|332.43|0
1640924990000|2021-12-31 04:29:50|335.03|332.43|335.03|332.43|335.03|332.43|335.03|332.43|0
1640925010000|2021-12-31 04:30:10|334.94|332.34|335.03|332.43|335.03|332.43|334.94|332.34|0
1640925060000|2021-12-31 04:31:00|335.12|332.52|335.03|332.43|335.12|332.52|335.03|332.43|0
1640925080000|2021-12-31 04:31:20|335.12|332.52|335.12|332.52|335.12|332.52|335.12|332.52|0
1640925090000|2021-12-31 04:31:30|335.22|332.62|335.12|332.52|335.22|332.62|335.03|332.43|0
1640925100000|2021-12-31 04:31:40|335.22|332.62|335.22|332.62|335.22|332.62|335.22|332.62|0
1640925200000|2021-12-31 04:33:20|335.4|332.8|335.4|332.8|335.4|332.8|335.4|332.8|0
1640925210000|2021-12-31 04:33:30|335.59|332.99|335.59|332.99|335.59|332.99|335.59|332.99|0
1640925230000|2021-12-31 04:33:50|335.68|333.08|335.59|332.99|335.68|333.08|335.59|332.99|0
1640925240000|2021-12-31 04:34:00|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925250000|2021-12-31 04:34:10|335.68|333.08|335.59|332.99|335.68|333.08|335.59|332.99|0
1640925260000|2021-12-31 04:34:20|335.68|333.08|335.77|333.17|335.77|333.17|335.68|333.08|0
1640925280000|2021-12-31 04:34:40|335.68|333.08|335.68|333.08|335.68|333.08|335.68|333.08|0
1640925290000|2021-12-31 04:34:50|335.59|332.99|335.68|333.08|335.68|333.08|335.59|332.99|0
1640925300000|2021-12-31 04:35:00|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925310000|2021-12-31 04:35:10|335.4|332.8|335.4|332.8|335.49|332.89|335.4|332.8|0
1640925340000|2021-12-31 04:35:40|335.59|332.99|335.59|332.99|335.59|332.99|335.59|332.99|0
1640925360000|2021-12-31 04:36:00|335.4|332.8|335.4|332.8|335.4|332.8|335.4|332.8|0
1640925370000|2021-12-31 04:36:10|335.49|332.89|335.49|332.89|335.49|332.89|335.49|332.89|0
1640925380000|2021-12-31 04:36:20|335.4|332.8|335.4|332.8|335.4|332.8|335.4|332.8|0
1640925390000|2021-12-31 04:36:30|335.49|332.89|335.59|332.99|335.59|332.99|335.49|332.89|0
1640925400000|2021-12-31 04:36:40|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925420000|2021-12-31 04:37:00|335.59|332.99|335.59|332.99|335.59|332.99|335.59|332.99|0
1640925430000|2021-12-31 04:37:10|335.68|333.08|335.68|333.08|335.68|333.08|335.59|332.99|0
1640925450000|2021-12-31 04:37:30|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925460000|2021-12-31 04:37:40|335.59|332.99|335.59|332.99|335.59|332.99|335.59|332.99|0
1640925470000|2021-12-31 04:37:50|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925480000|2021-12-31 04:38:00|335.68|333.08|335.68|333.08|335.68|333.08|335.68|333.08|0
1640925500000|2021-12-31 04:38:20|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925520000|2021-12-31 04:38:40|335.86|333.26|335.96|333.36|335.96|333.36|335.86|333.26|0
1640925620000|2021-12-31 04:40:20|336.14|333.54|336.14|333.54|336.14|333.54|336.14|333.54|0
1640925650000|2021-12-31 04:40:50|335.96|333.36|335.96|333.36|335.96|333.36|335.96|333.36|0
1640925660000|2021-12-31 04:41:00|336.05|333.45|335.96|333.36|336.05|333.45|335.96|333.36|0
1640925670000|2021-12-31 04:41:10|336.05|333.45|335.96|333.36|336.05|333.45|335.96|333.36|0
1640925690000|2021-12-31 04:41:30|336.04|333.44|335.96|333.36|336.04|333.44|335.96|333.36|0
1640925710000|2021-12-31 04:41:50|336.04|333.44|335.96|333.36|336.04|333.44|335.96|333.36|0
1640925720000|2021-12-31 04:42:00|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925750000|2021-12-31 04:42:30|335.58|332.98|335.58|332.98|335.58|332.98|335.58|332.98|0
1640925760000|2021-12-31 04:42:40|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925770000|2021-12-31 04:42:50|335.58|332.98|335.58|332.98|335.58|332.98|335.58|332.98|0
1640925780000|2021-12-31 04:43:00|335.67|333.07|335.77|333.17|335.77|333.17|335.67|333.07|0
1640925790000|2021-12-31 04:43:10|335.58|332.98|335.58|332.98|335.58|332.98|335.58|332.98|0
1640925800000|2021-12-31 04:43:20|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925810000|2021-12-31 04:43:30|335.58|332.98|335.58|332.98|335.58|332.98|335.58|332.98|0
1640925820000|2021-12-31 04:43:40|335.67|333.07|335.67|333.07|335.67|333.07|335.67|333.07|0
1640925840000|2021-12-31 04:44:00|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1640925860000|2021-12-31 04:44:20|335.95|333.35|335.95|333.35|335.95|333.35|335.95|333.35|0
1640925880000|2021-12-31 04:44:40|335.86|333.26|335.95|333.35|335.95|333.35|335.86|333.26|0
1640925900000|2021-12-31 04:45:00|336.14|333.54|336.14|333.54|336.14|333.54|336.14|333.54|0
1640925970000|2021-12-31 04:46:10|336.32|333.72|336.32|333.72|336.32|333.72|336.32|333.72|0
1640925980000|2021-12-31 04:46:20|336.14|333.54|336.14|333.54|336.14|333.54|336.14|333.54|0
1640926030000|2021-12-31 04:47:10|336.04|333.44|336.04|333.44|336.04|333.44|336.04|333.44|0
1640926040000|2021-12-31 04:47:20|335.95|333.35|336.04|333.44|336.04|333.44|335.95|333.35|0
1640926050000|2021-12-31 04:47:30|335.95|333.35|335.95|333.35|335.95|333.35|335.95|333.35|0
1640926070000|2021-12-31 04:47:50|336.04|333.44|336.14|333.54|336.14|333.54|336.04|333.44|0
1640926100000|2021-12-31 04:48:20|336.23|333.63|336.23|333.63|336.23|333.63|336.23|333.63|0
1640926110000|2021-12-31 04:48:30|336.14|333.54|336.14|333.54|336.14|333.54|336.14|333.54|0
1640926130000|2021-12-31 04:48:50|336.23|333.63|336.23|333.63|336.23|333.63|336.23|333.63|0
1640926140000|2021-12-31 04:49:00|336.14|333.54|336.14|333.54|336.14|333.54|336.14|333.54|0
1640926150000|2021-12-31 04:49:10|336.23|333.63|336.23|333.63|336.23|333.63|336.23|333.63|0
1640926160000|2021-12-31 04:49:20|336.32|333.72|336.32|333.72|336.32|333.72|336.32|333.72|0
1640926170000|2021-12-31 04:49:30|336.14|333.54|336.32|333.72|336.32|333.72|336.14|333.54|0
1640926180000|2021-12-31 04:49:40|336.14|333.54|336.14|333.54|336.14|333.54|336.14|333.54|0
1640926190000|2021-12-31 04:49:50|336.23|333.63|336.14|333.54|336.32|333.72|336.14|333.54|0
1640926200000|2021-12-31 04:50:00|336.32|333.72|336.32|333.72|336.32|333.72|336.32|333.72|0
1640926230000|2021-12-31 04:50:30|336.41|333.81|336.41|333.81|336.41|333.81|336.41|333.81|0
1640926250000|2021-12-31 04:50:50|336.51|333.91|336.32|333.72|336.51|333.91|336.32|333.72|0
1640926260000|2021-12-31 04:51:00|336.51|333.91|336.51|333.91|336.51|333.91|336.51|333.91|0
1640926300000|2021-12-31 04:51:40|336.32|333.72|336.32|333.72|336.32|333.72|336.32|333.72|0
1640926340000|2021-12-31 04:52:20|336.41|333.81|336.32|333.72|336.41|333.81|336.32|333.72|0
1640926350000|2021-12-31 04:52:30|336.41|333.81|336.41|333.81|336.41|333.81|336.41|333.81|0
1640926360000|2021-12-31 04:52:40|336.51|333.91|336.51|333.91|336.51|333.91|336.51|333.91|0
1640926430000|2021-12-31 04:53:50|336.32|333.72|336.32|333.72|336.32|333.72|336.32|333.72|0
1640926440000|2021-12-31 04:54:00|336.13|333.53|336.22|333.62|336.22|333.62|336.13|333.53|0
1640926450000|2021-12-31 04:54:10|336.13|333.53|336.13|333.53|336.13|333.53|336.13|333.53|0
1640926460000|2021-12-31 04:54:20|335.95|333.35|336.13|333.53|336.13|333.53|335.95|333.35|0
1640926610000|2021-12-31 04:56:50|336.32|333.72|336.32|333.72|336.32|333.72|336.32|333.72|0
1640926620000|2021-12-31 04:57:00|336.22|333.62|336.32|333.72|336.32|333.72|336.22|333.62|0
1640926660000|2021-12-31 04:57:40|336.41|333.81|336.41|333.81|336.41|333.81|336.41|333.81|0
1640926680000|2021-12-31 04:58:00|336.32|333.72|336.32|333.72|336.32|333.72|336.32|333.72|0
1640926700000|2021-12-31 04:58:20|336.5|333.9|336.5|333.9|336.5|333.9|336.5|333.9|0
1640926760000|2021-12-31 04:59:20|336.69|334.09|336.69|334.09|336.69|334.09|336.69|334.09|0
1640926770000|2021-12-31 04:59:30|336.5|333.9|336.5|333.9|336.5|333.9|336.5|333.9|0
1640926780000|2021-12-31 04:59:40|336.32|333.72|336.32|333.72|336.32|333.72|336.32|333.72|0
1640926790000|2021-12-31 04:59:50|336.4|333.8|336.5|333.9|336.5|333.9|336.32|333.72|0
1640926800000|2021-12-31 05:00:00|336.4|333.8|336.32|333.72|336.5|333.9|336.32|333.72|0
1640926850000|2021-12-31 05:00:50|336.31|333.71|336.31|333.71|336.31|333.71|336.31|333.71|0
1640926860000|2021-12-31 05:01:00|336.22|333.62|336.31|333.71|336.31|333.71|336.22|333.62|0
1640926890000|2021-12-31 05:01:30|336.22|333.62|336.31|333.71|336.31|333.71|336.22|333.62|0
1640926910000|2021-12-31 05:01:50|336.22|333.62|336.13|333.53|336.22|333.62|336.13|333.53|0
1640926950000|2021-12-31 05:02:30|335.94|333.34|335.94|333.34|335.94|333.34|335.94|333.34|0
1640926980000|2021-12-31 05:03:00|335.76|333.16|335.94|333.34|335.94|333.34|335.76|333.16|0
1640926990000|2021-12-31 05:03:10|335.85|333.25|335.94|333.34|335.94|333.34|335.85|333.25|0
1640927000000|2021-12-31 05:03:20|335.84|333.24|335.84|333.24|335.84|333.24|335.84|333.24|0
1640927010000|2021-12-31 05:03:30|335.94|333.34|335.94|333.34|335.94|333.34|335.94|333.34|0
1640927020000|2021-12-31 05:03:40|335.84|333.24|335.84|333.24|335.94|333.34|335.84|333.24|0
1640927030000|2021-12-31 05:03:50|335.76|333.16|335.66|333.06|335.76|333.16|335.66|333.06|0
1640927040000|2021-12-31 05:04:00|335.76|333.16|335.57|332.97|335.76|333.16|335.57|332.97|0
1640927050000|2021-12-31 05:04:10|335.76|333.16|335.66|333.06|335.76|333.16|335.66|333.06|0
1640927060000|2021-12-31 05:04:20|335.57|332.97|335.76|333.16|335.76|333.16|335.57|332.97|0
1640927070000|2021-12-31 05:04:30|335.75|333.15|335.84|333.24|335.84|333.24|335.75|333.15|0
1640927080000|2021-12-31 05:04:40|335.94|333.34|335.84|333.24|335.94|333.34|335.84|333.24|0
1640927090000|2021-12-31 05:04:50|335.94|333.34|335.94|333.34|335.94|333.34|335.94|333.34|0
1640927100000|2021-12-31 05:05:00|335.84|333.24|335.94|333.34|335.94|333.34|335.84|333.24|0
1640927110000|2021-12-31 05:05:10|335.84|333.24|335.94|333.34|335.94|333.34|335.84|333.24|0
1640927120000|2021-12-31 05:05:20|335.75|333.15|335.75|333.15|335.75|333.15|335.75|333.15|0
1640927140000|2021-12-31 05:05:40|335.57|332.97|335.57|332.97|335.57|332.97|335.57|332.97|0
1640927180000|2021-12-31 05:06:20|335.38|332.78|335.38|332.78|335.57|332.97|335.38|332.78|0
1640927190000|2021-12-31 05:06:30|335.57|332.97|335.57|332.97|335.57|332.97|335.57|332.97|0
1640927210000|2021-12-31 05:06:50|335.47|332.87|335.57|332.97|335.57|332.97|335.47|332.87|0
1640927220000|2021-12-31 05:07:00|335.47|332.87|335.38|332.78|335.57|332.97|335.38|332.78|0
1640927250000|2021-12-31 05:07:30|335.2|332.6|335.2|332.6|335.2|332.6|335.2|332.6|0
1640927270000|2021-12-31 05:07:50|335.38|332.78|335.38|332.78|335.38|332.78|335.38|332.78|0
1640927290000|2021-12-31 05:08:10|335.2|332.6|335.38|332.78|335.38|332.78|335.2|332.6|0
1640927300000|2021-12-31 05:08:20|335.28|332.68|335.28|332.68|335.28|332.68|335.28|332.68|0
1640927310000|2021-12-31 05:08:30|335.38|332.78|335.38|332.78|335.38|332.78|335.28|332.68|0
1640927320000|2021-12-31 05:08:40|335.57|332.97|335.57|332.97|335.57|332.97|335.57|332.97|0
1640927330000|2021-12-31 05:08:50|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1640927340000|2021-12-31 05:09:00|335.57|332.97|335.57|332.97|335.57|332.97|335.57|332.97|0
1640927350000|2021-12-31 05:09:10|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1640927360000|2021-12-31 05:09:20|335.75|333.15|335.75|333.15|335.75|333.15|335.75|333.15|0
1640927370000|2021-12-31 05:09:30|335.57|332.97|335.57|332.97|335.57|332.97|335.57|332.97|0
1640927450000|2021-12-31 05:10:50|335.75|333.15|335.75|333.15|335.75|333.15|335.75|333.15|0
1640927470000|2021-12-31 05:11:10|335.94|333.34|335.94|333.34|335.94|333.34|335.84|333.24|0
1640927480000|2021-12-31 05:11:20|335.84|333.24|335.84|333.24|335.84|333.24|335.84|333.24|0
1640927490000|2021-12-31 05:11:30|335.94|333.34|335.94|333.34|335.94|333.34|335.94|333.34|0
1640927510000|2021-12-31 05:11:50|336.03|333.43|336.12|333.52|336.12|333.52|336.03|333.43|0
1640927580000|2021-12-31 05:13:00|336.02|333.42|336.12|333.52|336.12|333.52|336.02|333.42|0
1640927590000|2021-12-31 05:13:10|336.02|333.42|335.94|333.34|336.12|333.52|335.94|333.34|0
1640927610000|2021-12-31 05:13:30|336.12|333.52|336.12|333.52|336.12|333.52|336.02|333.42|0
1640927620000|2021-12-31 05:13:40|336.02|333.42|336.12|333.52|336.12|333.52|336.02|333.42|0
1640927640000|2021-12-31 05:14:00|336.21|333.61|336.31|333.71|336.31|333.71|336.21|333.61|0
1640927650000|2021-12-31 05:14:10|336.21|333.61|336.21|333.61|336.21|333.61|336.21|333.61|0
1640927660000|2021-12-31 05:14:20|336.31|333.71|336.31|333.71|336.31|333.71|336.31|333.71|0
1640927670000|2021-12-31 05:14:30|336.49|333.89|336.49|333.89|336.49|333.89|336.49|333.89|0
1640927680000|2021-12-31 05:14:40|336.4|333.8|336.4|333.8|336.4|333.8|336.4|333.8|0
1640927690000|2021-12-31 05:14:50|336.49|333.89|336.49|333.89|336.49|333.89|336.49|333.89|0
1640927780000|2021-12-31 05:16:20|336.68|334.08|336.86|334.26|336.86|334.26|336.68|334.08|0
1640927810000|2021-12-31 05:16:50|336.68|334.08|336.49|333.89|336.68|334.08|336.49|333.89|0
1640927900000|2021-12-31 05:18:20|336.58|333.98|336.68|334.08|336.68|334.08|336.58|333.98|0
1640927940000|2021-12-31 05:19:00|336.49|333.89|336.49|333.89|336.49|333.89|336.49|333.89|0
1640928040000|2021-12-31 05:20:40|336.39|333.79|336.49|333.89|336.49|333.89|336.39|333.79|0
1640928060000|2021-12-31 05:21:00|336.3|333.7|336.3|333.7|336.3|333.7|336.3|333.7|0
1640928170000|2021-12-31 05:22:50|336.11|333.51|336.11|333.51|336.11|333.51|336.11|333.51|0
1640928330000|2021-12-31 05:25:30|335.93|333.33|335.93|333.33|335.93|333.33|335.93|333.33|0
1640928430000|2021-12-31 05:27:10|336.11|333.51|336.11|333.51|336.11|333.51|336.11|333.51|0
1640928440000|2021-12-31 05:27:20|335.93|333.33|335.93|333.33|335.93|333.33|335.93|333.33|0
1640928470000|2021-12-31 05:27:50|336.02|333.42|335.93|333.33|336.02|333.42|335.93|333.33|0
1640928480000|2021-12-31 05:28:00|335.74|333.14|335.74|333.14|335.74|333.14|335.74|333.14|0
1640928520000|2021-12-31 05:28:40|335.93|333.33|335.93|333.33|335.93|333.33|335.93|333.33|0
1640928530000|2021-12-31 05:28:50|335.74|333.14|335.74|333.14|335.74|333.14|335.55|332.95|0
1640928540000|2021-12-31 05:29:00|335.93|333.33|335.93|333.33|335.93|333.33|335.93|333.33|0
1640928550000|2021-12-31 05:29:10|335.92|333.32|335.92|333.32|335.92|333.32|335.83|333.23|0
1640928600000|2021-12-31 05:30:00|336.11|333.51|336.11|333.51|336.11|333.51|336.11|333.51|0
1640928610000|2021-12-31 05:30:10|336.3|333.7|336.67|334.07|336.67|334.07|336.3|333.7|0
1640928620000|2021-12-31 05:30:20|336.48|333.88|336.48|333.88|336.48|333.88|336.48|333.88|0
1640928630000|2021-12-31 05:30:30|336.57|333.97|336.48|333.88|336.57|333.97|336.48|333.88|0
1640928640000|2021-12-31 05:30:40|336.57|333.97|336.67|334.07|336.67|334.07|336.57|333.97|0
1640928650000|2021-12-31 05:30:50|336.57|333.97|336.57|333.97|336.57|333.97|336.57|333.97|0
1640928660000|2021-12-31 05:31:00|336.48|333.88|336.48|333.88|336.48|333.88|336.48|333.88|0
1640928670000|2021-12-31 05:31:10|336.67|334.07|336.67|334.07|336.67|334.07|336.67|334.07|0
1640928690000|2021-12-31 05:31:30|336.85|334.25|336.85|334.25|336.85|334.25|336.85|334.25|0
1640928720000|2021-12-31 05:32:00|337.04|334.44|337.97|335.37|338.16|335.56|337.04|334.44|0
1640928730000|2021-12-31 05:32:10|337.78|335.18|338.25|335.65|338.25|335.65|337.78|335.18|0
1640928740000|2021-12-31 05:32:20|338.9|336.3|338.34|335.74|338.9|336.3|338.34|335.74|0
1640928750000|2021-12-31 05:32:30|338.53|335.93|338.9|336.3|338.9|336.3|338.53|335.93|0
1640928760000|2021-12-31 05:32:40|338.72|336.12|339.28|336.68|339.28|336.68|338.72|336.12|0
1640928770000|2021-12-31 05:32:50|339.46|336.86|339.28|336.68|339.46|336.86|339.28|336.68|0
1640928780000|2021-12-31 05:33:00|339.46|336.86|339.28|336.68|339.46|336.86|339.28|336.68|0
1640928790000|2021-12-31 05:33:10|339.09|336.49|339.09|336.49|339.28|336.68|339.09|336.49|0
1640928810000|2021-12-31 05:33:30|338.9|336.3|338.9|336.3|338.9|336.3|338.9|336.3|0
1640928830000|2021-12-31 05:33:50|338.99|336.39|338.9|336.3|338.99|336.39|338.9|336.3|0
1640928860000|2021-12-31 05:34:20|338.99|336.39|338.99|336.39|338.99|336.39|338.99|336.39|0
1640928870000|2021-12-31 05:34:30|338.9|336.3|338.9|336.3|338.9|336.3|338.9|336.3|0
1640928880000|2021-12-31 05:34:40|338.99|336.39|338.9|336.3|338.99|336.39|338.9|336.3|0
1640928930000|2021-12-31 05:35:30|338.71|336.11|338.71|336.11|338.71|336.11|338.71|336.11|0
1640928940000|2021-12-31 05:35:40|338.34|335.74|338.34|335.74|338.34|335.74|338.15|335.55|0
1640928950000|2021-12-31 05:35:50|337.97|335.37|337.78|335.18|337.97|335.37|337.78|335.18|0
1640928970000|2021-12-31 05:36:10|337.6|335|337.78|335.18|337.78|335.18|337.6|335|0
1640928980000|2021-12-31 05:36:20|337.87|335.27|337.78|335.18|337.87|335.27|337.78|335.18|0
1640928990000|2021-12-31 05:36:30|337.97|335.37|337.87|335.27|337.97|335.37|337.87|335.27|0
1640929000000|2021-12-31 05:36:40|337.78|335.18|337.78|335.18|337.87|335.27|337.78|335.18|0
1640929010000|2021-12-31 05:36:50|337.87|335.27|337.78|335.18|337.87|335.27|337.78|335.18|0
1640929020000|2021-12-31 05:37:00|337.87|335.27|337.78|335.18|337.87|335.27|337.78|335.18|0
1640929050000|2021-12-31 05:37:30|337.87|335.27|337.87|335.27|337.87|335.27|337.78|335.18|0
1640929060000|2021-12-31 05:37:40|337.78|335.18|337.78|335.18|337.78|335.18|337.78|335.18|0
1640929090000|2021-12-31 05:38:10|337.97|335.37|337.78|335.18|337.97|335.37|337.78|335.18|0
1640929110000|2021-12-31 05:38:30|337.87|335.27|337.78|335.18|337.87|335.27|337.78|335.18|0
1640929120000|2021-12-31 05:38:40|337.87|335.27|337.78|335.18|337.97|335.37|337.78|335.18|0
1640929130000|2021-12-31 05:38:50|337.87|335.27|337.87|335.27|337.87|335.27|337.78|335.18|0
1640929140000|2021-12-31 05:39:00|337.78|335.18|337.78|335.18|337.78|335.18|337.78|335.18|0
1640929150000|2021-12-31 05:39:10|337.97|335.37|337.97|335.37|337.97|335.37|337.97|335.37|0
1640929170000|2021-12-31 05:39:30|337.78|335.18|337.78|335.18|337.78|335.18|337.78|335.18|0
1640929200000|2021-12-31 05:40:00|337.59|334.99|337.59|334.99|337.59|334.99|337.59|334.99|0
1640929250000|2021-12-31 05:40:50|337.41|334.81|337.41|334.81|337.41|334.81|337.41|334.81|0
1640929260000|2021-12-31 05:41:00|337.59|334.99|337.78|335.18|337.78|335.18|337.59|334.99|0
1640929270000|2021-12-31 05:41:10|337.68|335.08|337.78|335.18|337.78|335.18|337.68|335.08|0
1640929330000|2021-12-31 05:42:10|337.59|334.99|337.78|335.18|337.78|335.18|337.59|334.99|0
1640929410000|2021-12-31 05:43:30|337.68|335.08|337.59|334.99|337.68|335.08|337.59|334.99|0
1640929420000|2021-12-31 05:43:40|337.4|334.8|337.4|334.8|337.4|334.8|337.4|334.8|0
1640929440000|2021-12-31 05:44:00|337.49|334.89|337.59|334.99|337.59|334.99|337.49|334.89|0
1640929450000|2021-12-31 05:44:10|337.68|335.08|337.68|335.08|337.68|335.08|337.68|335.08|0
1640929460000|2021-12-31 05:44:20|337.59|334.99|337.59|334.99|337.59|334.99|337.59|334.99|0
1640929500000|2021-12-31 05:45:00|337.4|334.8|337.4|334.8|337.4|334.8|337.4|334.8|0
1640929510000|2021-12-31 05:45:10|337.22|334.62|337.22|334.62|337.22|334.62|337.22|334.62|0
1640929580000|2021-12-31 05:46:20|337.4|334.8|337.4|334.8|337.4|334.8|337.4|334.8|0
1640929590000|2021-12-31 05:46:30|337.49|334.89|337.49|334.89|337.49|334.89|337.49|334.89|0
1640929600000|2021-12-31 05:46:40|337.59|334.99|337.49|334.89|337.59|334.99|337.49|334.89|0
1640929610000|2021-12-31 05:46:50|337.59|334.99|337.59|334.99|337.59|334.99|337.59|334.99|0
1640929620000|2021-12-31 05:47:00|337.49|334.89|337.59|334.99|337.59|334.99|337.49|334.89|0
1640929640000|2021-12-31 05:47:20|337.4|334.8|337.4|334.8|337.4|334.8|337.4|334.8|0
1640929680000|2021-12-31 05:48:00|337.59|334.99|337.59|334.99|337.59|334.99|337.59|334.99|0
1640929690000|2021-12-31 05:48:10|337.4|334.8|337.4|334.8|337.4|334.8|337.4|334.8|0
1640929730000|2021-12-31 05:48:50|337.3|334.7|337.4|334.8|337.4|334.8|337.3|334.7|0
1640929740000|2021-12-31 05:49:00|337.49|334.89|337.59|334.99|337.59|334.99|337.49|334.89|0
1640929760000|2021-12-31 05:49:20|337.68|335.08|337.68|335.08|337.68|335.08|337.68|335.08|0
1640929770000|2021-12-31 05:49:30|337.59|334.99|337.59|334.99|337.68|335.08|337.59|334.99|0
1640929780000|2021-12-31 05:49:40|337.68|335.08|337.77|335.17|337.77|335.17|337.68|335.08|0
1640929790000|2021-12-31 05:49:50|337.96|335.36|337.96|335.36|337.96|335.36|337.96|335.36|0
1640929800000|2021-12-31 05:50:00|337.86|335.26|337.96|335.36|337.96|335.36|337.86|335.26|0
1640929830000|2021-12-31 05:50:30|338.05|335.45|338.05|335.45|338.05|335.45|338.05|335.45|0
1640929840000|2021-12-31 05:50:40|338.14|335.54|338.14|335.54|338.14|335.54|338.14|335.54|0
1640929850000|2021-12-31 05:50:50|338.05|335.45|338.14|335.54|338.14|335.54|338.05|335.45|0
1640929860000|2021-12-31 05:51:00|337.96|335.36|338.05|335.45|338.05|335.45|337.96|335.36|0
1640929870000|2021-12-31 05:51:10|337.96|335.36|337.96|335.36|337.96|335.36|337.96|335.36|0
1640929890000|2021-12-31 05:51:30|338.05|335.45|338.14|335.54|338.14|335.54|338.05|335.45|0
1640929910000|2021-12-31 05:51:50|338.33|335.73|338.33|335.73|338.33|335.73|338.33|335.73|0
1640929990000|2021-12-31 05:53:10|338.52|335.92|338.52|335.92|338.7|336.1|338.52|335.92|0
1640930080000|2021-12-31 05:54:40|338.6|336|338.6|336|338.6|336|338.6|336|0
1640930090000|2021-12-31 05:54:50|338.7|336.1|338.7|336.1|338.7|336.1|338.7|336.1|0
1640930100000|2021-12-31 05:55:00|338.79|336.19|338.79|336.19|338.79|336.19|338.7|336.1|0
1640930110000|2021-12-31 05:55:10|338.89|336.29|338.7|336.1|338.89|336.29|338.7|336.1|0
1640930120000|2021-12-31 05:55:20|338.89|336.29|338.89|336.29|338.89|336.29|338.89|336.29|0
1640930140000|2021-12-31 05:55:40|338.79|336.19|338.7|336.1|338.79|336.19|338.7|336.1|0
1640930150000|2021-12-31 05:55:50|338.79|336.19|338.79|336.19|338.79|336.19|338.79|336.19|0
1640930160000|2021-12-31 05:56:00|338.89|336.29|338.89|336.29|338.89|336.29|338.89|336.29|0
1640930180000|2021-12-31 05:56:20|338.79|336.19|338.7|336.1|338.79|336.19|338.7|336.1|0
1640930220000|2021-12-31 05:57:00|338.79|336.19|338.89|336.29|338.89|336.29|338.79|336.19|0
1640930250000|2021-12-31 05:57:30|338.98|336.38|338.89|336.29|338.98|336.38|338.89|336.29|0
1640930270000|2021-12-31 05:57:50|338.98|336.38|339.07|336.47|339.07|336.47|338.98|336.38|0
1640930290000|2021-12-31 05:58:10|338.89|336.29|338.89|336.29|338.89|336.29|338.89|336.29|0
1640930300000|2021-12-31 05:58:20|339.07|336.47|339.07|336.47|339.07|336.47|339.07|336.47|0
1640930310000|2021-12-31 05:58:30|338.89|336.29|338.89|336.29|338.89|336.29|338.89|336.29|0
1640930330000|2021-12-31 05:58:50|338.98|336.38|338.89|336.29|338.98|336.38|338.89|336.29|0
1640930390000|2021-12-31 05:59:50|338.7|336.1|338.7|336.1|338.7|336.1|338.7|336.1|0
1640930400000|2021-12-31 06:00:00|338.89|336.29|338.88|336.28|339.07|336.47|338.88|336.28|0
1640930440000|2021-12-31 06:00:40|338.79|336.19|338.88|336.28|338.88|336.28|338.7|336.1|0
1640930450000|2021-12-31 06:00:50|339.26|336.66|339.26|336.66|339.26|336.66|339.07|336.47|0
1640930460000|2021-12-31 06:01:00|339.16|336.56|339.26|336.66|339.26|336.66|339.16|336.56|0
1640930470000|2021-12-31 06:01:10|339.07|336.47|339.07|336.47|339.07|336.47|339.07|336.47|0
1640930480000|2021-12-31 06:01:20|339.26|336.66|339.26|336.66|339.26|336.66|339.16|336.56|0
1640930500000|2021-12-31 06:01:40|339.44|336.84|339.63|337.03|339.63|337.03|339.44|336.84|0
1640930510000|2021-12-31 06:01:50|339.44|336.84|339.44|336.84|339.44|336.84|339.44|336.84|0
1640930520000|2021-12-31 06:02:00|339.63|337.03|339.44|336.84|339.63|337.03|339.44|336.84|0
1640930530000|2021-12-31 06:02:10|339.35|336.75|339.44|336.84|339.44|336.84|339.26|336.66|0
1640930550000|2021-12-31 06:02:30|339.26|336.66|339.26|336.66|339.26|336.66|339.26|336.66|0
1640930560000|2021-12-31 06:02:40|338.97|336.37|339.07|336.47|339.07|336.47|338.97|336.37|0
1640930570000|2021-12-31 06:02:50|338.97|336.37|339.07|336.47|339.07|336.47|338.97|336.37|0
1640930580000|2021-12-31 06:03:00|338.88|336.28|338.7|336.1|338.88|336.28|338.7|336.1|0
1640930620000|2021-12-31 06:03:40|338.51|335.91|338.51|335.91|338.51|335.91|338.51|335.91|0
1640930630000|2021-12-31 06:03:50|338.32|335.72|338.32|335.72|338.32|335.72|338.32|335.72|0
1640930640000|2021-12-31 06:04:00|338.23|335.63|338.32|335.72|338.32|335.72|338.23|335.63|0
1640930660000|2021-12-31 06:04:20|338.51|335.91|338.51|335.91|338.51|335.91|338.51|335.91|0
1640930680000|2021-12-31 06:04:40|338.7|336.1|338.7|336.1|338.7|336.1|338.7|336.1|0
1640930720000|2021-12-31 06:05:20|338.88|336.28|339.07|336.47|339.07|336.47|338.88|336.28|0
1640930740000|2021-12-31 06:05:40|339.16|336.56|339.16|336.56|339.16|336.56|339.16|336.56|0
1640930750000|2021-12-31 06:05:50|339.44|336.84|339.44|336.84|339.44|336.84|339.44|336.84|0
1640930760000|2021-12-31 06:06:00|339.63|337.03|339.63|337.03|339.63|337.03|339.63|337.03|0
1640930770000|2021-12-31 06:06:10|339.72|337.12|339.72|337.12|339.72|337.12|339.72|337.12|0
1640930780000|2021-12-31 06:06:20|339.81|337.21|340|337.4|340|337.4|339.81|337.21|0
1640930790000|2021-12-31 06:06:30|339.81|337.21|339.63|337.03|339.81|337.21|339.63|337.03|0
1640930800000|2021-12-31 06:06:40|339.72|337.12|339.63|337.03|339.72|337.12|339.63|337.03|0
1640930810000|2021-12-31 06:06:50|339.44|336.84|339.44|336.84|339.44|336.84|339.44|336.84|0
1640930850000|2021-12-31 06:07:30|339.34|336.74|339.25|336.65|339.34|336.74|339.25|336.65|0
1640930920000|2021-12-31 06:08:40|339.34|336.74|339.44|336.84|339.44|336.84|339.34|336.74|0
1640930930000|2021-12-31 06:08:50|339.34|336.74|339.25|336.65|339.34|336.74|339.25|336.65|0
1640930940000|2021-12-31 06:09:00|339.16|336.56|339.16|336.56|339.16|336.56|339.16|336.56|0
1640930950000|2021-12-31 06:09:10|339.25|336.65|339.25|336.65|339.25|336.65|339.25|336.65|0
1640930970000|2021-12-31 06:09:30|339.16|336.56|339.16|336.56|339.16|336.56|339.16|336.56|0
1640930980000|2021-12-31 06:09:40|339.07|336.47|339.07|336.47|339.07|336.47|339.07|336.47|0
1640930990000|2021-12-31 06:09:50|339.15|336.55|339.15|336.55|339.15|336.55|339.15|336.55|0
1640931000000|2021-12-31 06:10:00|339.25|336.65|339.07|336.47|339.25|336.65|339.07|336.47|0
1640931020000|2021-12-31 06:10:20|339.06|336.46|339.06|336.46|339.06|336.46|339.06|336.46|0
1640931080000|2021-12-31 06:11:20|339.15|336.55|339.15|336.55|339.15|336.55|339.15|336.55|0
1640931090000|2021-12-31 06:11:30|339.06|336.46|339.15|336.55|339.15|336.55|339.06|336.46|0
1640931110000|2021-12-31 06:11:50|339.06|336.46|339.15|336.55|339.15|336.55|339.06|336.46|0
1640931120000|2021-12-31 06:12:00|339.06|336.46|339.06|336.46|339.06|336.46|339.06|336.46|0
1640931130000|2021-12-31 06:12:10|338.88|336.28|338.88|336.28|338.88|336.28|338.88|336.28|0
1640931150000|2021-12-31 06:12:30|338.78|336.18|338.78|336.18|338.78|336.18|338.69|336.09|0
1640931180000|2021-12-31 06:13:00|338.69|336.09|338.69|336.09|338.69|336.09|338.69|336.09|0
1640931200000|2021-12-31 06:13:20|338.59|335.99|338.5|335.9|338.59|335.99|338.5|335.9|0
1640931210000|2021-12-31 06:13:30|338.69|336.09|338.59|335.99|338.69|336.09|338.59|335.99|0
1640931220000|2021-12-31 06:13:40|338.69|336.09|338.69|336.09|338.69|336.09|338.69|336.09|0
1640931300000|2021-12-31 06:15:00|338.59|335.99|338.59|335.99|338.59|335.99|338.59|335.99|0
1640931310000|2021-12-31 06:15:10|338.5|335.9|338.78|336.18|338.78|336.18|338.5|335.9|0
1640931320000|2021-12-31 06:15:20|338.88|336.28|338.96|336.36|338.96|336.36|338.88|336.28|0
1640931330000|2021-12-31 06:15:30|339.06|336.46|338.96|336.36|339.06|336.46|338.96|336.36|0
1640931340000|2021-12-31 06:15:40|339.06|336.46|338.87|336.27|339.06|336.46|338.87|336.27|0
1640931360000|2021-12-31 06:16:00|338.78|336.18|338.78|336.18|338.78|336.18|338.69|336.09|0
1640931370000|2021-12-31 06:16:10|338.69|336.09|338.69|336.09|338.69|336.09|338.69|336.09|0
1640931390000|2021-12-31 06:16:30|338.5|335.9|338.5|335.9|338.5|335.9|338.5|335.9|0
1640931400000|2021-12-31 06:16:40|338.59|335.99|338.59|335.99|338.59|335.99|338.5|335.9|0
1640931430000|2021-12-31 06:17:10|338.69|336.09|338.69|336.09|338.69|336.09|338.69|336.09|0
1640931440000|2021-12-31 06:17:20|338.5|335.9|338.59|335.99|338.59|335.99|338.5|335.9|0
1640931450000|2021-12-31 06:17:30|338.69|336.09|338.69|336.09|338.69|336.09|338.69|336.09|0
1640931470000|2021-12-31 06:17:50|338.59|335.99|338.59|335.99|338.59|335.99|338.59|335.99|0
1640931490000|2021-12-31 06:18:10|338.69|336.09|338.69|336.09|338.69|336.09|338.69|336.09|0
1640931500000|2021-12-31 06:18:20|338.59|335.99|338.59|335.99|338.59|335.99|338.59|335.99|0
1640931510000|2021-12-31 06:18:30|338.5|335.9|338.59|335.99|338.59|335.99|338.5|335.9|0
1640931520000|2021-12-31 06:18:40|338.69|336.09|338.69|336.09|338.69|336.09|338.69|336.09|0
1640931560000|2021-12-31 06:19:20|338.87|336.27|339.06|336.46|339.06|336.46|338.87|336.27|0
1640931570000|2021-12-31 06:19:30|338.96|336.36|338.96|336.36|338.96|336.36|338.96|336.36|0
1640931590000|2021-12-31 06:19:50|339.06|336.46|339.06|336.46|339.06|336.46|339.06|336.46|0
1640931600000|2021-12-31 06:20:00|339.25|336.65|339.25|336.65|339.25|336.65|339.25|336.65|0
1640931610000|2021-12-31 06:20:10|339.33|336.73|339.25|336.65|339.33|336.73|339.25|336.65|0
1640931630000|2021-12-31 06:20:30|339.15|336.55|339.06|336.46|339.15|336.55|339.06|336.46|0
1640931650000|2021-12-31 06:20:50|338.77|336.17|338.69|336.09|338.77|336.17|338.69|336.09|0
1640931660000|2021-12-31 06:21:00|338.77|336.17|338.5|335.9|338.77|336.17|338.5|335.9|0
1640931670000|2021-12-31 06:21:10|338.4|335.8|338.5|335.9|338.5|335.9|338.4|335.8|0
1640931680000|2021-12-31 06:21:20|338.31|335.71|338.4|335.8|338.4|335.8|338.31|335.71|0
1640931690000|2021-12-31 06:21:30|338.31|335.71|338.4|335.8|338.4|335.8|338.31|335.71|0
1640931700000|2021-12-31 06:21:40|338.31|335.71|338.31|335.71|338.31|335.71|338.31|335.71|0
1640931710000|2021-12-31 06:21:50|338.21|335.61|338.21|335.61|338.21|335.61|338.21|335.61|0
1640931720000|2021-12-31 06:22:00|338.12|335.52|338.12|335.52|338.12|335.52|338.12|335.52|0
1640931730000|2021-12-31 06:22:10|337.84|335.24|338.03|335.43|338.12|335.52|337.84|335.24|0
1640931740000|2021-12-31 06:22:20|337.94|335.34|337.94|335.34|337.94|335.34|337.94|335.34|0
1640931750000|2021-12-31 06:22:30|337.84|335.24|337.84|335.24|337.84|335.24|337.84|335.24|0
1640931760000|2021-12-31 06:22:40|337.75|335.15|337.84|335.24|337.84|335.24|337.75|335.15|0
1640931770000|2021-12-31 06:22:50|337.75|335.15|337.75|335.15|337.75|335.15|337.75|335.15|0
1640931780000|2021-12-31 06:23:00|337.65|335.05|337.65|335.05|337.65|335.05|337.65|335.05|0
1640931790000|2021-12-31 06:23:10|337.75|335.15|337.75|335.15|337.75|335.15|337.65|335.05|0
1640931800000|2021-12-31 06:23:20|337.56|334.96|337.47|334.87|337.56|334.96|337.47|334.87|0
1640931810000|2021-12-31 06:23:30|337.56|334.96|337.56|334.96|337.56|334.96|337.56|334.96|0
1640931820000|2021-12-31 06:23:40|337.65|335.05|337.94|335.34|337.94|335.34|337.65|335.05|0
1640931830000|2021-12-31 06:23:50|338.12|335.52|338.12|335.52|338.12|335.52|338.12|335.52|0
1640931840000|2021-12-31 06:24:00|338.03|335.43|338.12|335.52|338.12|335.52|338.03|335.43|0
1640931850000|2021-12-31 06:24:10|338.03|335.43|338.03|335.43|338.03|335.43|337.94|335.34|0
1640931860000|2021-12-31 06:24:20|337.94|335.34|337.94|335.34|338.12|335.52|337.94|335.34|0
1640931890000|2021-12-31 06:24:50|338.12|335.52|338.03|335.43|338.12|335.52|338.03|335.43|0
1640931900000|2021-12-31 06:25:00|338.12|335.52|338.03|335.43|338.12|335.52|338.03|335.43|0
1640931910000|2021-12-31 06:25:10|337.94|335.34|337.94|335.34|337.94|335.34|337.94|335.34|0
1640931950000|2021-12-31 06:25:50|338.12|335.52|338.03|335.43|338.12|335.52|338.03|335.43|0
1640931960000|2021-12-31 06:26:00|337.94|335.34|337.94|335.34|337.94|335.34|337.94|335.34|0
1640931970000|2021-12-31 06:26:10|338.03|335.43|338.03|335.43|338.03|335.43|338.03|335.43|0
1640931990000|2021-12-31 06:26:30|337.94|335.34|338.02|335.42|338.02|335.42|337.94|335.34|0
1640932010000|2021-12-31 06:26:50|337.94|335.34|337.94|335.34|337.94|335.34|337.94|335.34|0
1640932030000|2021-12-31 06:27:10|337.84|335.24|337.84|335.24|337.84|335.24|337.84|335.24|0
1640932040000|2021-12-31 06:27:20|337.94|335.34|337.93|335.33|337.94|335.34|337.93|335.33|0
1640932060000|2021-12-31 06:27:40|338.02|335.42|338.02|335.42|338.02|335.42|338.02|335.42|0
1640932080000|2021-12-31 06:28:00|338.12|335.52|338.12|335.52|338.12|335.52|338.12|335.52|0
1640932100000|2021-12-31 06:28:20|338.02|335.42|338.02|335.42|338.02|335.42|338.02|335.42|0
1640932110000|2021-12-31 06:28:30|338.12|335.52|338.21|335.61|338.21|335.61|338.12|335.52|0
1640932120000|2021-12-31 06:28:40|338.12|335.52|338.12|335.52|338.12|335.52|338.12|335.52|0
1640932130000|2021-12-31 06:28:50|338.21|335.61|338.21|335.61|338.21|335.61|338.21|335.61|0
1640932140000|2021-12-31 06:29:00|338.12|335.52|338.12|335.52|338.12|335.52|338.12|335.52|0
1640932170000|2021-12-31 06:29:30|338.31|335.71|338.12|335.52|338.31|335.71|338.12|335.52|0
1640932180000|2021-12-31 06:29:40|338.21|335.61|338.21|335.61|338.21|335.61|338.21|335.61|0
1640932190000|2021-12-31 06:29:50|338.12|335.52|337.93|335.33|338.12|335.52|337.93|335.33|0
1640932200000|2021-12-31 06:30:00|338.12|335.52|338.02|335.42|338.12|335.52|338.02|335.42|0
1640932210000|2021-12-31 06:30:10|338.12|335.52|338.12|335.52|338.12|335.52|338.12|335.52|0
1640932240000|2021-12-31 06:30:40|338.02|335.42|338.02|335.42|338.02|335.42|338.02|335.42|0
1640932250000|2021-12-31 06:30:50|338.12|335.52|338.12|335.52|338.12|335.52|338.12|335.52|0
1640932260000|2021-12-31 06:31:00|338.02|335.42|338.02|335.42|338.02|335.42|338.02|335.42|0
1640932270000|2021-12-31 06:31:10|337.93|335.33|337.93|335.33|337.93|335.33|337.93|335.33|0
1640932310000|2021-12-31 06:31:50|337.84|335.24|337.84|335.24|337.84|335.24|337.84|335.24|0
1640932320000|2021-12-31 06:32:00|337.93|335.33|337.93|335.33|337.93|335.33|337.93|335.33|0
1640932350000|2021-12-31 06:32:30|337.75|335.15|337.75|335.15|337.83|335.23|337.75|335.15|0
1640932360000|2021-12-31 06:32:40|337.83|335.23|337.83|335.23|337.83|335.23|337.83|335.23|0
1640932370000|2021-12-31 06:32:50|337.93|335.33|337.93|335.33|337.93|335.33|337.93|335.33|0
1640932380000|2021-12-31 06:33:00|337.83|335.23|337.83|335.23|337.83|335.23|337.83|335.23|0
1640932390000|2021-12-31 06:33:10|337.74|335.14|337.56|334.96|337.74|335.14|337.56|334.96|0
1640932400000|2021-12-31 06:33:20|337.74|335.14|337.74|335.14|337.74|335.14|337.74|335.14|0
1640932410000|2021-12-31 06:33:30|337.93|335.33|337.74|335.14|337.93|335.33|337.74|335.14|0
1640932440000|2021-12-31 06:34:00|337.65|335.05|337.56|334.96|337.65|335.05|337.56|334.96|0
1640932500000|2021-12-31 06:35:00|337.74|335.14|337.65|335.05|337.74|335.14|337.56|334.96|0
1640932510000|2021-12-31 06:35:10|337.56|334.96|337.56|334.96|337.56|334.96|337.56|334.96|0
1640932520000|2021-12-31 06:35:20|337.65|335.05|337.56|334.96|337.65|335.05|337.56|334.96|0
1640932540000|2021-12-31 06:35:40|337.65|335.05|337.65|335.05|337.65|335.05|337.65|335.05|0
1640932570000|2021-12-31 06:36:10|337.74|335.14|337.74|335.14|337.74|335.14|337.74|335.14|0
1640932600000|2021-12-31 06:36:40|337.56|334.96|337.56|334.96|337.56|334.96|337.56|334.96|0
1640932620000|2021-12-31 06:37:00|337.37|334.77|337.56|334.96|337.56|334.96|337.37|334.77|0
1640932630000|2021-12-31 06:37:10|337.46|334.86|337.37|334.77|337.46|334.86|337.37|334.77|0
1640932650000|2021-12-31 06:37:30|337.27|334.67|337.27|334.67|337.27|334.67|337.27|334.67|0
1640932660000|2021-12-31 06:37:40|337.37|334.77|337.37|334.77|337.37|334.77|337.27|334.67|0
1640932670000|2021-12-31 06:37:50|337.46|334.86|337.37|334.77|337.46|334.86|337.37|334.77|0
1640932700000|2021-12-31 06:38:20|337.18|334.58|337.18|334.58|337.18|334.58|337.18|334.58|0
1640932710000|2021-12-31 06:38:30|337.09|334.49|337.18|334.58|337.18|334.58|337.09|334.49|0
1640932720000|2021-12-31 06:38:40|337.37|334.77|337.27|334.67|337.37|334.77|337.27|334.67|0
1640932730000|2021-12-31 06:38:50|337.37|334.77|337.37|334.77|337.37|334.77|337.37|334.77|0
1640932740000|2021-12-31 06:39:00|337.27|334.67|337.27|334.67|337.37|334.77|337.27|334.67|0
1640932750000|2021-12-31 06:39:10|337.18|334.58|337.37|334.77|337.37|334.77|337.18|334.58|0
1640932760000|2021-12-31 06:39:20|337.55|334.95|337.55|334.95|337.55|334.95|337.55|334.95|0
1640932770000|2021-12-31 06:39:30|337.37|334.77|337.55|334.95|337.55|334.95|337.37|334.77|0
1640932800000|2021-12-31 06:40:00|337.74|335.14|337.74|335.14|337.74|335.14|337.74|335.14|0
1640932810000|2021-12-31 06:40:10|337.93|335.33|337.74|335.14|337.93|335.33|337.74|335.14|0
1640932820000|2021-12-31 06:40:20|337.83|335.23|337.83|335.23|337.83|335.23|337.83|335.23|0
1640932830000|2021-12-31 06:40:30|337.93|335.33|337.93|335.33|337.93|335.33|337.93|335.33|0
1640932840000|2021-12-31 06:40:40|337.83|335.23|337.83|335.23|337.83|335.23|337.83|335.23|0
1640932850000|2021-12-31 06:40:50|337.93|335.33|337.93|335.33|337.93|335.33|337.93|335.33|0
1640932920000|2021-12-31 06:42:00|338.02|335.42|338.02|335.42|338.02|335.42|338.02|335.42|0
1640932930000|2021-12-31 06:42:10|338.01|335.41|338.01|335.41|338.01|335.41|338.01|335.41|0
1640932940000|2021-12-31 06:42:20|337.93|335.33|338.01|335.41|338.01|335.41|337.93|335.33|0
1640932950000|2021-12-31 06:42:30|338.11|335.51|338.11|335.51|338.11|335.51|338.11|335.51|0
1640932960000|2021-12-31 06:42:40|338.01|335.41|338.01|335.41|338.01|335.41|338.01|335.41|0
1640932970000|2021-12-31 06:42:50|338.11|335.51|338.01|335.41|338.11|335.51|338.01|335.41|0
1640932980000|2021-12-31 06:43:00|337.93|335.33|337.92|335.32|337.93|335.33|337.92|335.32|0
1640933010000|2021-12-31 06:43:30|337.83|335.23|337.92|335.32|337.92|335.32|337.83|335.23|0
1640933020000|2021-12-31 06:43:40|338.01|335.41|337.92|335.32|338.01|335.41|337.92|335.32|0
1640933040000|2021-12-31 06:44:00|338.01|335.41|338.11|335.51|338.11|335.51|338.01|335.41|0
1640933050000|2021-12-31 06:44:10|338.01|335.41|338.01|335.41|338.01|335.41|338.01|335.41|0
1640933060000|2021-12-31 06:44:20|338.11|335.51|338.11|335.51|338.11|335.51|338.11|335.51|0
1640933080000|2021-12-31 06:44:40|337.92|335.32|337.92|335.32|337.92|335.32|337.92|335.32|0
1640933100000|2021-12-31 06:45:00|337.83|335.23|337.83|335.23|337.83|335.23|337.74|335.14|0
1640933120000|2021-12-31 06:45:20|337.74|335.14|337.74|335.14|337.74|335.14|337.74|335.14|0
1640933140000|2021-12-31 06:45:40|337.55|334.95|337.55|334.95|337.55|334.95|337.55|334.95|0
1640933150000|2021-12-31 06:45:50|337.92|335.32|337.92|335.32|337.92|335.32|337.92|335.32|0
1640933160000|2021-12-31 06:46:00|337.83|335.23|337.83|335.23|337.83|335.23|337.83|335.23|0
1640933170000|2021-12-31 06:46:10|337.92|335.32|337.92|335.32|337.92|335.32|337.92|335.32|0
1640933200000|2021-12-31 06:46:40|337.74|335.14|337.74|335.14|337.74|335.14|337.74|335.14|0
1640933220000|2021-12-31 06:47:00|337.64|335.04|337.64|335.04|337.64|335.04|337.64|335.04|0
1640933230000|2021-12-31 06:47:10|337.55|334.95|337.55|334.95|337.55|334.95|337.55|334.95|0
1640933240000|2021-12-31 06:47:20|337.74|335.14|337.74|335.14|337.74|335.14|337.74|335.14|0
1640933260000|2021-12-31 06:47:40|337.92|335.32|337.92|335.32|337.92|335.32|337.92|335.32|0
1640933270000|2021-12-31 06:47:50|337.82|335.22|337.82|335.22|337.82|335.22|337.82|335.22|0
1640933340000|2021-12-31 06:49:00|337.73|335.13|337.73|335.13|337.73|335.13|337.64|335.04|0
1640933370000|2021-12-31 06:49:30|337.64|335.04|337.64|335.04|337.64|335.04|337.64|335.04|0
1640933380000|2021-12-31 06:49:40|337.55|334.95|337.64|335.04|337.64|335.04|337.55|334.95|0
1640933400000|2021-12-31 06:50:00|337.73|335.13|337.64|335.04|337.73|335.13|337.64|335.04|0
1640933420000|2021-12-31 06:50:20|337.73|335.13|337.73|335.13|337.73|335.13|337.73|335.13|0
1640933480000|2021-12-31 06:51:20|337.64|335.04|337.55|334.95|337.64|335.04|337.55|334.95|0
1640933530000|2021-12-31 06:52:10|337.73|335.13|337.73|335.13|337.73|335.13|337.73|335.13|0
1640933540000|2021-12-31 06:52:20|337.64|335.04|337.64|335.04|337.64|335.04|337.64|335.04|0
1640933560000|2021-12-31 06:52:40|337.73|335.13|337.73|335.13|337.73|335.13|337.73|335.13|0
1640933580000|2021-12-31 06:53:00|337.55|334.95|337.55|334.95|337.55|334.95|337.55|334.95|0
1640933590000|2021-12-31 06:53:10|337.45|334.85|337.55|334.95|337.55|334.95|337.45|334.85|0
1640933630000|2021-12-31 06:53:50|337.73|335.13|337.73|335.13|337.73|335.13|337.73|335.13|0
1640933640000|2021-12-31 06:54:00|337.55|334.95|337.73|335.13|337.73|335.13|337.55|334.95|0
1640933650000|2021-12-31 06:54:10|337.63|335.03|337.63|335.03|337.63|335.03|337.63|335.03|0
1640933670000|2021-12-31 06:54:30|337.73|335.13|337.73|335.13|337.73|335.13|337.63|335.03|0
1640933690000|2021-12-31 06:54:50|337.63|335.03|337.63|335.03|337.73|335.13|337.63|335.03|0
1640933700000|2021-12-31 06:55:00|337.54|334.94|337.82|335.22|337.82|335.22|337.54|334.94|0
1640933710000|2021-12-31 06:55:10|337.73|335.13|337.73|335.13|337.82|335.22|337.73|335.13|0
1640933730000|2021-12-31 06:55:30|337.63|335.03|337.63|335.03|337.63|335.03|337.63|335.03|0
1640933740000|2021-12-31 06:55:40|337.73|335.13|337.73|335.13|337.73|335.13|337.73|335.13|0
1640933750000|2021-12-31 06:55:50|337.63|335.03|337.73|335.13|337.73|335.13|337.63|335.03|0
1640933770000|2021-12-31 06:56:10|337.63|335.03|337.63|335.03|337.63|335.03|337.63|335.03|0
1640933780000|2021-12-31 06:56:20|337.36|334.76|337.36|334.76|337.36|334.76|337.36|334.76|0
1640933820000|2021-12-31 06:57:00|337.17|334.57|337.17|334.57|337.17|334.57|337.17|334.57|0
1640933850000|2021-12-31 06:57:30|337.36|334.76|337.36|334.76|337.36|334.76|337.36|334.76|0
1640933890000|2021-12-31 06:58:10|337.73|335.13|337.73|335.13|337.73|335.13|337.73|335.13|0
1640933920000|2021-12-31 06:58:40|337.91|335.31|337.82|335.22|337.91|335.31|337.82|335.22|0
1640933940000|2021-12-31 06:59:00|337.73|335.13|337.73|335.13|337.73|335.13|337.73|335.13|0
1640933950000|2021-12-31 06:59:10|337.63|335.03|337.63|335.03|337.63|335.03|337.63|335.03|0
1640933960000|2021-12-31 06:59:20|337.54|334.94|337.54|334.94|337.54|334.94|337.54|334.94|0
1640933970000|2021-12-31 06:59:30|337.36|334.76|337.36|334.76|337.36|334.76|337.36|334.76|0
1640933980000|2021-12-31 06:59:40|337.17|334.57|337.17|334.57|337.17|334.57|337.17|334.57|0
1640933990000|2021-12-31 06:59:50|337.54|334.94|337.44|334.84|337.54|334.94|337.44|334.84|0
1640934000000|2021-12-31 07:00:00|337.54|334.94|337.54|334.94|337.54|334.94|337.54|334.94|0
1640934080000|2021-12-31 07:01:20|337.44|334.84|337.54|334.94|337.54|334.94|337.44|334.84|0
1640934110000|2021-12-31 07:01:50|337.91|335.31|337.91|335.31|337.91|335.31|337.91|335.31|0
1640934120000|2021-12-31 07:02:00|338.1|335.5|338.1|335.5|338.1|335.5|338.1|335.5|0
1640934130000|2021-12-31 07:02:10|338.29|335.69|338.29|335.69|338.29|335.69|338.29|335.69|0
1640934160000|2021-12-31 07:02:40|338.1|335.5|338.1|335.5|338.1|335.5|338.1|335.5|0
1640934170000|2021-12-31 07:02:50|337.91|335.31|337.91|335.31|337.91|335.31|337.91|335.31|0
1640934190000|2021-12-31 07:03:10|338.19|335.59|338.1|335.5|338.19|335.59|338.1|335.5|0
1640934200000|2021-12-31 07:03:20|338.28|335.68|338.1|335.5|338.28|335.68|338.1|335.5|0
1640934210000|2021-12-31 07:03:30|338.19|335.59|338.1|335.5|338.19|335.59|338.1|335.5|0
1640934220000|2021-12-31 07:03:40|338.28|335.68|338.1|335.5|338.28|335.68|338.1|335.5|0
1640934230000|2021-12-31 07:03:50|338.19|335.59|338.28|335.68|338.28|335.68|338.19|335.59|0
1640934240000|2021-12-31 07:04:00|338.47|335.87|338.28|335.68|338.47|335.87|338.28|335.68|0
1640934250000|2021-12-31 07:04:10|338.47|335.87|338.47|335.87|338.47|335.87|338.47|335.87|0
1640934260000|2021-12-31 07:04:20|338.66|336.06|338.66|336.06|338.66|336.06|338.66|336.06|0
1640934280000|2021-12-31 07:04:40|338.47|335.87|338.47|335.87|338.47|335.87|338.47|335.87|0
1640934320000|2021-12-31 07:05:20|338.66|336.06|338.66|336.06|338.66|336.06|338.66|336.06|0
1640934330000|2021-12-31 07:05:30|338.75|336.15|338.75|336.15|338.75|336.15|338.75|336.15|0
1640934340000|2021-12-31 07:05:40|338.66|336.06|338.84|336.24|338.84|336.24|338.66|336.06|0
1640934350000|2021-12-31 07:05:50|338.66|336.06|338.75|336.15|338.75|336.15|338.66|336.06|0
1640934360000|2021-12-31 07:06:00|338.84|336.24|338.84|336.24|338.84|336.24|338.84|336.24|0
1640934380000|2021-12-31 07:06:20|338.66|336.06|338.66|336.06|338.66|336.06|338.66|336.06|0
1640934400000|2021-12-31 07:06:40|338.84|336.24|338.84|336.24|338.84|336.24|338.84|336.24|0
1640934420000|2021-12-31 07:07:00|338.75|336.15|338.75|336.15|338.75|336.15|338.75|336.15|0
1640934430000|2021-12-31 07:07:10|338.74|336.14|338.74|336.14|338.74|336.14|338.66|336.06|0
1640934440000|2021-12-31 07:07:20|338.84|336.24|338.84|336.24|338.93|336.33|338.84|336.24|0
1640934460000|2021-12-31 07:07:40|338.93|336.33|339.03|336.43|339.03|336.43|338.93|336.33|0
1640934480000|2021-12-31 07:08:00|338.84|336.24|338.84|336.24|338.84|336.24|338.84|336.24|0
1640934490000|2021-12-31 07:08:10|338.74|336.14|338.65|336.05|338.84|336.24|338.65|336.05|0
1640934510000|2021-12-31 07:08:30|338.84|336.24|338.84|336.24|338.84|336.24|338.84|336.24|0
1640934570000|2021-12-31 07:09:30|338.93|336.33|338.93|336.33|338.93|336.33|338.93|336.33|0
1640934580000|2021-12-31 07:09:40|338.84|336.24|339.03|336.43|339.03|336.43|338.84|336.24|0
1640934620000|2021-12-31 07:10:20|339.12|336.52|339.12|336.52|339.12|336.52|339.12|336.52|0
1640934630000|2021-12-31 07:10:30|339.03|336.43|339.03|336.43|339.03|336.43|339.03|336.43|0
1640934640000|2021-12-31 07:10:40|339.12|336.52|339.21|336.61|339.21|336.61|339.12|336.52|0
1640934650000|2021-12-31 07:10:50|339.03|336.43|339.21|336.61|339.21|336.61|339.03|336.43|0
1640934660000|2021-12-31 07:11:00|339.12|336.52|339.21|336.61|339.21|336.61|339.12|336.52|0
1640934670000|2021-12-31 07:11:10|339.4|336.8|339.4|336.8|339.4|336.8|339.4|336.8|0
1640934680000|2021-12-31 07:11:20|339.3|336.7|339.4|336.8|339.4|336.8|339.21|336.61|0
1640934690000|2021-12-31 07:11:30|339.21|336.61|339.4|336.8|339.4|336.8|339.21|336.61|0
1640934710000|2021-12-31 07:11:50|339.59|336.99|339.59|336.99|339.59|336.99|339.59|336.99|0
1640934720000|2021-12-31 07:12:00|339.4|336.8|339.4|336.8|339.49|336.89|339.4|336.8|0
1640934730000|2021-12-31 07:12:10|339.59|336.99|339.59|336.99|339.59|336.99|339.59|336.99|0
1640934740000|2021-12-31 07:12:20|339.4|336.8|339.4|336.8|339.4|336.8|339.4|336.8|0
1640934750000|2021-12-31 07:12:30|339.49|336.89|339.59|336.99|339.59|336.99|339.49|336.89|0
1640934760000|2021-12-31 07:12:40|339.4|336.8|339.49|336.89|339.49|336.89|339.4|336.8|0
1640934770000|2021-12-31 07:12:50|339.59|336.99|339.4|336.8|339.59|336.99|339.4|336.8|0
1640934780000|2021-12-31 07:13:00|339.3|336.7|339.21|336.61|339.3|336.7|339.21|336.61|0
1640934790000|2021-12-31 07:13:10|339.3|336.7|339.21|336.61|339.3|336.7|339.21|336.61|0
1640934800000|2021-12-31 07:13:20|339.3|336.7|339.3|336.7|339.3|336.7|339.21|336.61|0
1640934810000|2021-12-31 07:13:30|339.21|336.61|339.4|336.8|339.4|336.8|339.21|336.61|0
1640934820000|2021-12-31 07:13:40|339.3|336.7|339.3|336.7|339.3|336.7|339.3|336.7|0
1640934830000|2021-12-31 07:13:50|339.21|336.61|339.21|336.61|339.21|336.61|339.21|336.61|0
1640934840000|2021-12-31 07:14:00|339.3|336.7|339.4|336.8|339.4|336.8|339.3|336.7|0
1640934870000|2021-12-31 07:14:30|339.49|336.89|339.58|336.98|339.58|336.98|339.49|336.89|0
1640934910000|2021-12-31 07:15:10|339.77|337.17|339.77|337.17|339.77|337.17|339.77|337.17|0
1640934920000|2021-12-31 07:15:20|339.96|337.36|339.96|337.36|339.96|337.36|339.96|337.36|0
1640934940000|2021-12-31 07:15:40|339.77|337.17|339.77|337.17|339.77|337.17|339.77|337.17|0
1640934990000|2021-12-31 07:16:30|339.58|336.98|339.67|337.07|339.67|337.07|339.58|336.98|0
1640935000000|2021-12-31 07:16:40|339.58|336.98|339.49|336.89|339.58|336.98|339.49|336.89|0
1640935010000|2021-12-31 07:16:50|339.4|336.8|339.4|336.8|339.4|336.8|339.4|336.8|0
1640935020000|2021-12-31 07:17:00|339.58|336.98|339.58|336.98|339.58|336.98|339.58|336.98|0
1640935040000|2021-12-31 07:17:20|339.4|336.8|339.49|336.89|339.49|336.89|339.4|336.8|0
1640935050000|2021-12-31 07:17:30|339.4|336.8|339.4|336.8|339.4|336.8|339.4|336.8|0
1640935060000|2021-12-31 07:17:40|339.49|336.89|339.58|336.98|339.58|336.98|339.48|336.88|0
1640935070000|2021-12-31 07:17:50|339.48|336.88|339.48|336.88|339.48|336.88|339.4|336.8|0
1640935080000|2021-12-31 07:18:00|339.58|336.98|339.3|336.7|339.58|336.98|339.3|336.7|0
1640935090000|2021-12-31 07:18:10|339.39|336.79|339.39|336.79|339.39|336.79|339.39|336.79|0
1640935100000|2021-12-31 07:18:20|339.3|336.7|339.02|336.42|339.3|336.7|339.02|336.42|0
1640935110000|2021-12-31 07:18:30|339.21|336.61|339.3|336.7|339.3|336.7|339.21|336.61|0
1640935120000|2021-12-31 07:18:40|339.39|336.79|339.39|336.79|339.39|336.79|339.39|336.79|0
1640935150000|2021-12-31 07:19:10|339.58|336.98|339.58|336.98|339.58|336.98|339.58|336.98|0
1640935190000|2021-12-31 07:19:50|339.67|337.07|339.67|337.07|339.67|337.07|339.67|337.07|0
1640935200000|2021-12-31 07:20:00|339.58|336.98|339.58|336.98|339.58|336.98|339.58|336.98|0
1640935240000|2021-12-31 07:20:40|339.77|337.17|339.77|337.17|339.77|337.17|339.77|337.17|0
1640935250000|2021-12-31 07:20:50|339.58|336.98|339.58|336.98|339.58|336.98|339.58|336.98|0
1640935260000|2021-12-31 07:21:00|339.67|337.07|339.58|336.98|339.67|337.07|339.58|336.98|0
1640935270000|2021-12-31 07:21:10|339.67|337.07|339.67|337.07|339.67|337.07|339.67|337.07|0
1640935280000|2021-12-31 07:21:20|339.58|336.98|339.58|336.98|339.58|336.98|339.58|336.98|0
1640935290000|2021-12-31 07:21:30|339.48|336.88|339.48|336.88|339.48|336.88|339.48|336.88|0
1640935300000|2021-12-31 07:21:40|339.39|336.79|339.48|336.88|339.48|336.88|339.39|336.79|0
1640935310000|2021-12-31 07:21:50|339.58|336.98|339.58|336.98|339.58|336.98|339.58|336.98|0
1640935320000|2021-12-31 07:22:00|339.67|337.07|339.58|336.98|339.77|337.17|339.58|336.98|0
1640935340000|2021-12-31 07:22:20|339.48|336.88|339.58|336.98|339.58|336.98|339.48|336.88|0
1640935380000|2021-12-31 07:23:00|339.39|336.79|339.39|336.79|339.39|336.79|339.39|336.79|0
1640935400000|2021-12-31 07:23:20|339.58|336.98|339.58|336.98|339.58|336.98|339.58|336.98|0
1640935430000|2021-12-31 07:23:50|339.67|337.07|339.67|337.07|339.67|337.07|339.67|337.07|0
1640935440000|2021-12-31 07:24:00|339.76|337.16|339.58|336.98|339.76|337.16|339.58|336.98|0
1640935470000|2021-12-31 07:24:30|339.39|336.79|339.39|336.79|339.39|336.79|339.39|336.79|0
1640935490000|2021-12-31 07:24:50|339.2|336.6|339.2|336.6|339.2|336.6|339.2|336.6|0
1640935500000|2021-12-31 07:25:00|339.11|336.51|339.02|336.42|339.11|336.51|339.02|336.42|0
1640935510000|2021-12-31 07:25:10|339.2|336.6|339.2|336.6|339.2|336.6|339.2|336.6|0
1640935530000|2021-12-31 07:25:30|339.11|336.51|339.2|336.6|339.2|336.6|339.11|336.51|0
1640935540000|2021-12-31 07:25:40|339.11|336.51|339.02|336.42|339.11|336.51|339.02|336.42|0
1640935650000|2021-12-31 07:27:30|338.92|336.32|339.02|336.42|339.02|336.42|338.92|336.32|0
1640935660000|2021-12-31 07:27:40|338.92|336.32|339.02|336.42|339.02|336.42|338.92|336.32|0
1640935710000|2021-12-31 07:28:30|339.01|336.41|339.01|336.41|339.01|336.41|339.01|336.41|0
1640935760000|2021-12-31 07:29:20|339.2|336.6|339.2|336.6|339.2|336.6|339.2|336.6|0
1640935800000|2021-12-31 07:30:00|339.01|336.41|339.01|336.41|339.01|336.41|339.01|336.41|0
1640935830000|2021-12-31 07:30:30|338.92|336.32|338.92|336.32|338.92|336.32|338.92|336.32|0
1640935840000|2021-12-31 07:30:40|339.01|336.41|339.01|336.41|339.01|336.41|339.01|336.41|0
1640935860000|2021-12-31 07:31:00|339.1|336.5|339.1|336.5|339.1|336.5|339.1|336.5|0
1640935870000|2021-12-31 07:31:10|339.2|336.6|339.2|336.6|339.2|336.6|339.2|336.6|0
1640935880000|2021-12-31 07:31:20|339.29|336.69|339.29|336.69|339.29|336.69|339.29|336.69|0
1640935890000|2021-12-31 07:31:30|339.39|336.79|339.39|336.79|339.39|336.79|339.39|336.79|0
1640935980000|2021-12-31 07:33:00|339.2|336.6|339.39|336.79|339.39|336.79|339.2|336.6|0
1640935990000|2021-12-31 07:33:10|339.2|336.6|339.2|336.6|339.2|336.6|339.2|336.6|0
1640936000000|2021-12-31 07:33:20|339.29|336.69|339.29|336.69|339.29|336.69|339.29|336.69|0
1640936010000|2021-12-31 07:33:30|339.2|336.6|339.2|336.6|339.2|336.6|339.2|336.6|0
1640936050000|2021-12-31 07:34:10|339.01|336.41|339.01|336.41|339.01|336.41|339.01|336.41|0
1640936060000|2021-12-31 07:34:20|339.2|336.6|339.2|336.6|339.2|336.6|339.2|336.6|0
1640936070000|2021-12-31 07:34:30|339.29|336.69|339.29|336.69|339.29|336.69|339.29|336.69|0
1640936080000|2021-12-31 07:34:40|339.38|336.78|339.2|336.6|339.38|336.78|339.2|336.6|0
1640936100000|2021-12-31 07:35:00|339.01|336.41|339.2|336.6|339.2|336.6|339.01|336.41|0
1640936110000|2021-12-31 07:35:10|339.01|336.41|339.01|336.41|339.01|336.41|339.01|336.41|0
1640936120000|2021-12-31 07:35:20|339.1|336.5|339.2|336.6|339.2|336.6|339.1|336.5|0
1640936150000|2021-12-31 07:35:50|339.1|336.5|339.1|336.5|339.1|336.5|339.1|336.5|0
1640936160000|2021-12-31 07:36:00|339.01|336.41|339.1|336.5|339.1|336.5|339.01|336.41|0
1640936170000|2021-12-31 07:36:10|339.01|336.41|339.01|336.41|339.01|336.41|339.01|336.41|0
1640936180000|2021-12-31 07:36:20|338.91|336.31|338.91|336.31|338.91|336.31|338.91|336.31|0
1640936190000|2021-12-31 07:36:30|339.01|336.41|339.01|336.41|339.01|336.41|339.01|336.41|0
1640936200000|2021-12-31 07:36:40|338.91|336.31|338.91|336.31|338.91|336.31|338.91|336.31|0
1640936210000|2021-12-31 07:36:50|339.01|336.41|339.01|336.41|339.01|336.41|339.01|336.41|0
1640936230000|2021-12-31 07:37:10|338.82|336.22|338.91|336.31|338.91|336.31|338.82|336.22|0
1640936250000|2021-12-31 07:37:30|338.82|336.22|339.01|336.41|339.01|336.41|338.82|336.22|0
1640936270000|2021-12-31 07:37:50|339.2|336.6|339.2|336.6|339.2|336.6|339.2|336.6|0
1640936280000|2021-12-31 07:38:00|339.29|336.69|339.2|336.6|339.29|336.69|339.2|336.6|0
1640936340000|2021-12-31 07:39:00|339.38|336.78|339.47|336.87|339.57|336.97|339.38|336.78|0
1640936350000|2021-12-31 07:39:10|339.57|336.97|339.57|336.97|339.57|336.97|339.57|336.97|0
1640936360000|2021-12-31 07:39:20|339.47|336.87|339.47|336.87|339.47|336.87|339.47|336.87|0
1640936370000|2021-12-31 07:39:30|339.57|336.97|339.75|337.15|339.75|337.15|339.57|336.97|0
1640936380000|2021-12-31 07:39:40|339.57|336.97|339.66|337.06|339.66|337.06|339.57|336.97|0
1640936390000|2021-12-31 07:39:50|339.57|336.97|339.57|336.97|339.57|336.97|339.57|336.97|0
1640936420000|2021-12-31 07:40:20|339.47|336.87|339.57|336.97|339.57|336.97|339.38|336.78|0
1640936450000|2021-12-31 07:40:50|339.75|337.15|339.75|337.15|339.75|337.15|339.75|337.15|0
1640936460000|2021-12-31 07:41:00|339.66|337.06|339.75|337.15|339.75|337.15|339.66|337.06|0
1640936480000|2021-12-31 07:41:20|339.57|336.97|339.57|336.97|339.57|336.97|339.57|336.97|0
1640936490000|2021-12-31 07:41:30|339.75|337.15|339.75|337.15|339.75|337.15|339.75|337.15|0
1640936540000|2021-12-31 07:42:20|339.57|336.97|339.57|336.97|339.57|336.97|339.57|336.97|0
1640936570000|2021-12-31 07:42:50|339.38|336.78|339.38|336.78|339.38|336.78|339.38|336.78|0
1640936620000|2021-12-31 07:43:40|339.66|337.06|339.75|337.15|339.75|337.15|339.66|337.06|0
1640936630000|2021-12-31 07:43:50|339.57|336.97|339.57|336.97|339.57|336.97|339.57|336.97|0
1640936640000|2021-12-31 07:44:00|339.75|337.15|339.75|337.15|339.75|337.15|339.75|337.15|0
1640936680000|2021-12-31 07:44:40|339.65|337.05|339.65|337.05|339.65|337.05|339.65|337.05|0
1640936690000|2021-12-31 07:44:50|339.75|337.15|339.75|337.15|339.75|337.15|339.75|337.15|0
1640936700000|2021-12-31 07:45:00|339.56|336.96|339.56|336.96|339.56|336.96|339.56|336.96|0
1640936730000|2021-12-31 07:45:30|339.65|337.05|339.65|337.05|339.65|337.05|339.65|337.05|0
1640936740000|2021-12-31 07:45:40|339.75|337.15|339.75|337.15|339.75|337.15|339.75|337.15|0
1640936760000|2021-12-31 07:46:00|339.65|337.05|339.75|337.15|339.75|337.15|339.65|337.05|0
1640936790000|2021-12-31 07:46:30|339.84|337.24|339.94|337.34|339.94|337.34|339.84|337.24|0
1640936800000|2021-12-31 07:46:40|339.75|337.15|339.75|337.15|339.75|337.15|339.75|337.15|0
1640936810000|2021-12-31 07:46:50|339.84|337.24|339.84|337.24|339.84|337.24|339.84|337.24|0
1640936820000|2021-12-31 07:47:00|339.94|337.34|339.94|337.34|339.94|337.34|339.94|337.34|0
1640936830000|2021-12-31 07:47:10|339.75|337.15|339.75|337.15|339.75|337.15|339.75|337.15|0
1640936910000|2021-12-31 07:48:30|338.82|336.22|338.82|336.22|338.82|336.22|338.82|336.22|0
1640936950000|2021-12-31 07:49:10|338.63|336.03|338.63|336.03|338.63|336.03|338.63|336.03|0
1640936960000|2021-12-31 07:49:20|338.82|336.22|338.81|336.21|338.82|336.22|338.81|336.21|0
1640937000000|2021-12-31 07:50:00|339|336.4|339.19|336.59|339.19|336.59|339|336.4|0
1640937020000|2021-12-31 07:50:20|339.28|336.68|339.19|336.59|339.28|336.68|339.19|336.59|0
1640937030000|2021-12-31 07:50:30|339.28|336.68|339.19|336.59|339.28|336.68|339.19|336.59|0
1640937050000|2021-12-31 07:50:50|339.28|336.68|339.28|336.68|339.37|336.77|339.28|336.68|0
1640937060000|2021-12-31 07:51:00|339.19|336.59|339.19|336.59|339.28|336.68|339.19|336.59|0
1640937080000|2021-12-31 07:51:20|339.09|336.49|339.09|336.49|339.09|336.49|339.09|336.49|0
1640937090000|2021-12-31 07:51:30|338.63|336.03|338.63|336.03|338.63|336.03|338.63|336.03|0
1640937140000|2021-12-31 07:52:20|338.07|335.47|338.16|335.56|338.16|335.56|338.07|335.47|0
1640937150000|2021-12-31 07:52:30|338.07|335.47|337.88|335.28|338.07|335.47|337.88|335.28|0
1640937170000|2021-12-31 07:52:50|338.07|335.47|338.07|335.47|338.07|335.47|338.07|335.47|0
1640937210000|2021-12-31 07:53:30|338.16|335.56|338.07|335.47|338.16|335.56|338.07|335.47|0
1640937220000|2021-12-31 07:53:40|338.81|336.21|338.44|335.84|338.81|336.21|338.44|335.84|0
1640937230000|2021-12-31 07:53:50|338.25|335.65|338.25|335.65|338.25|335.65|338.25|335.65|0
1640937240000|2021-12-31 07:54:00|338.07|335.47|338.25|335.65|338.25|335.65|338.07|335.47|0
1640937260000|2021-12-31 07:54:20|338.71|336.11|338.53|335.93|338.81|336.21|338.53|335.93|0
1640937270000|2021-12-31 07:54:30|338.44|335.84|338.25|335.65|338.44|335.84|338.25|335.65|0
1640937280000|2021-12-31 07:54:40|338.15|335.55|338.07|335.47|338.15|335.55|338.07|335.47|0
1640937290000|2021-12-31 07:54:50|338.15|335.55|338.07|335.47|338.15|335.55|338.07|335.47|0
1640937300000|2021-12-31 07:55:00|338.25|335.65|338.25|335.65|338.25|335.65|338.25|335.65|0
1640937330000|2021-12-31 07:55:30|338.44|335.84|338.44|335.84|338.44|335.84|338.44|335.84|0
1640937340000|2021-12-31 07:55:40|338.25|335.65|338.15|335.55|338.25|335.65|338.15|335.55|0
1640937360000|2021-12-31 07:56:00|338.06|335.46|338.06|335.46|338.06|335.46|338.06|335.46|0
1640937370000|2021-12-31 07:56:10|337.88|335.28|337.88|335.28|337.88|335.28|337.88|335.28|0
1640937390000|2021-12-31 07:56:30|338.06|335.46|338.06|335.46|338.06|335.46|338.06|335.46|0
1640937410000|2021-12-31 07:56:50|338.15|335.55|338.62|336.02|338.62|336.02|338.15|335.55|0
1640937420000|2021-12-31 07:57:00|338.44|335.84|338.44|335.84|338.44|335.84|338.44|335.84|0
1640937460000|2021-12-31 07:57:40|338.34|335.74|338.25|335.65|338.34|335.74|338.25|335.65|0
1640937470000|2021-12-31 07:57:50|338.44|335.84|338.34|335.74|338.44|335.84|338.34|335.74|0
1640937480000|2021-12-31 07:58:00|338.25|335.65|338.44|335.84|338.44|335.84|338.25|335.65|0
1640937530000|2021-12-31 07:58:50|338.34|335.74|338.34|335.74|338.34|335.74|338.34|335.74|0
1640937550000|2021-12-31 07:59:10|338.25|335.65|338.62|336.02|338.62|336.02|338.25|335.65|0
1640937570000|2021-12-31 07:59:30|338.81|336.21|338.81|336.21|338.81|336.21|338.81|336.21|0
1640937590000|2021-12-31 07:59:50|338.99|336.39|338.99|336.39|338.99|336.39|338.99|336.39|0
1640937600000|2021-12-31 08:00:00|339.18|336.58|339.18|336.58|339.18|336.58|338.99|336.39|0
1640937610000|2021-12-31 08:00:10|339.08|336.48|339.93|337.33|339.93|337.33|339.08|336.48|0
1640937620000|2021-12-31 08:00:20|339.74|337.14|340.12|337.52|340.12|337.52|339.74|337.14|0
1640937630000|2021-12-31 08:00:30|339.93|337.33|340.12|337.52|340.12|337.52|339.93|337.33|0
1640937640000|2021-12-31 08:00:40|340.3|337.7|340.12|337.52|340.3|337.7|340.12|337.52|0
1640937650000|2021-12-31 08:00:50|339.93|337.33|339.93|337.33|339.93|337.33|339.93|337.33|0
1640937660000|2021-12-31 08:01:00|340.12|337.52|340.3|337.7|340.3|337.7|340.12|337.52|0
1640937670000|2021-12-31 08:01:10|340.11|337.51|340.2|337.6|340.2|337.6|340.11|337.51|0
1640937680000|2021-12-31 08:01:20|340.11|337.51|340.11|337.51|340.11|337.51|340.11|337.51|0
1640937700000|2021-12-31 08:01:40|339.93|337.33|339.93|337.33|339.93|337.33|339.93|337.33|0
1640937710000|2021-12-31 08:01:50|339.18|336.58|339.37|336.77|339.37|336.77|339.18|336.58|0
1640937720000|2021-12-31 08:02:00|339.18|336.58|339.46|336.86|339.46|336.86|339.18|336.58|0
1640937730000|2021-12-31 08:02:10|339.55|336.95|339.37|336.77|339.55|336.95|339.37|336.77|0
1640937740000|2021-12-31 08:02:20|339.74|337.14|339.55|336.95|339.74|337.14|339.55|336.95|0
1640937750000|2021-12-31 08:02:30|339.74|337.14|339.55|336.95|339.74|337.14|339.55|336.95|0
1640937760000|2021-12-31 08:02:40|339.37|336.77|339.37|336.77|339.37|336.77|339.37|336.77|0
1640937770000|2021-12-31 08:02:50|339.46|336.86|339.37|336.77|339.46|336.86|339.37|336.77|0
1640937780000|2021-12-31 08:03:00|339.55|336.95|339.93|337.33|339.93|337.33|339.55|336.95|0
1640937790000|2021-12-31 08:03:10|340.11|337.51|340.11|337.51|340.11|337.51|340.11|337.51|0
1640937810000|2021-12-31 08:03:30|339.93|337.33|339.93|337.33|340.11|337.51|339.93|337.33|0
1640937820000|2021-12-31 08:03:40|340.11|337.51|340.11|337.51|340.11|337.51|340.11|337.51|0
1640937830000|2021-12-31 08:03:50|340.3|337.7|340.11|337.51|340.3|337.7|340.11|337.51|0
1640937840000|2021-12-31 08:04:00|340.3|337.7|340.39|337.79|340.49|337.89|340.3|337.7|0
1640937850000|2021-12-31 08:04:10|340.3|337.7|340.3|337.7|340.3|337.7|340.3|337.7|0
1640937860000|2021-12-31 08:04:20|340.49|337.89|340.49|337.89|340.49|337.89|340.49|337.89|0
1640937880000|2021-12-31 08:04:40|340.02|337.42|340.02|337.42|340.02|337.42|340.02|337.42|0
1640937890000|2021-12-31 08:04:50|340.11|337.51|340.11|337.51|340.11|337.51|340.11|337.51|0
1640937900000|2021-12-31 08:05:00|339.81|337.81|339.72|337.72|340|338|339.72|337.72|0
1640937910000|2021-12-31 08:05:10|339.25|337.25|339.25|337.25|339.25|337.25|339.06|337.06|0
1640937920000|2021-12-31 08:05:20|339.44|337.44|339.53|337.53|339.63|337.63|339.44|337.44|0
1640937940000|2021-12-31 08:05:40|339.44|337.44|339.25|337.25|339.44|337.44|339.06|337.06|0
1640937950000|2021-12-31 08:05:50|339.44|337.44|339.25|337.25|339.44|337.44|339.25|337.25|0
1640937960000|2021-12-31 08:06:00|339.06|337.06|339.25|337.25|339.25|337.25|339.06|337.06|0
1640937970000|2021-12-31 08:06:10|339.06|337.06|339.06|337.06|339.06|337.06|339.06|337.06|0
1640937990000|2021-12-31 08:06:30|338.97|336.97|338.88|336.88|338.97|336.97|338.88|336.88|0
1640938000000|2021-12-31 08:06:40|338.97|336.97|338.88|336.88|338.97|336.97|338.88|336.88|0
1640938010000|2021-12-31 08:06:50|338.97|336.97|339.06|337.06|339.06|337.06|338.88|336.88|0
1640938020000|2021-12-31 08:07:00|339.25|337.25|339.44|337.44|339.62|337.62|339.25|337.25|0
1640938030000|2021-12-31 08:07:10|339.62|337.62|339.62|337.62|339.62|337.62|339.62|337.62|0
1640938040000|2021-12-31 08:07:20|339.71|337.71|339.62|337.62|339.71|337.71|339.62|337.62|0
1640938050000|2021-12-31 08:07:30|339.81|337.81|339.81|337.81|339.81|337.81|339.81|337.81|0
1640938060000|2021-12-31 08:07:40|339.62|337.62|339.81|337.81|339.81|337.81|339.62|337.62|0
1640938080000|2021-12-31 08:08:00|339.71|337.71|340|338|340|338|339.71|337.71|0
1640938090000|2021-12-31 08:08:10|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1640938100000|2021-12-31 08:08:20|340|338|340|338|340|338|340|338|0
1640938110000|2021-12-31 08:08:30|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1640938140000|2021-12-31 08:09:00|340.09|338.09|340.18|338.18|340.18|338.18|340.09|338.09|0
1640938150000|2021-12-31 08:09:10|340.09|338.09|340.09|338.09|340.09|338.09|340.09|338.09|0
1640938160000|2021-12-31 08:09:20|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1640938170000|2021-12-31 08:09:30|340|338|340.18|338.18|340.18|338.18|340|338|0
1640938250000|2021-12-31 08:10:50|340.56|338.56|340.56|338.56|340.56|338.56|340.56|338.56|0
1640938310000|2021-12-31 08:11:50|340.93|338.93|340.93|338.93|340.93|338.93|340.93|338.93|0
1640938330000|2021-12-31 08:12:10|341.3|339.3|341.68|339.68|341.68|339.68|341.3|339.3|0
1640938340000|2021-12-31 08:12:20|341.87|339.87|341.3|339.3|341.87|339.87|341.3|339.3|0
1640938360000|2021-12-31 08:12:40|341.12|339.12|341.12|339.12|341.12|339.12|341.12|339.12|0
1640938410000|2021-12-31 08:13:30|341.3|339.3|341.3|339.3|341.3|339.3|341.3|339.3|0
1640938440000|2021-12-31 08:14:00|341.21|339.21|341.49|339.49|341.49|339.49|341.21|339.21|0
1640938470000|2021-12-31 08:14:30|341.87|339.87|341.68|339.68|341.87|339.87|341.68|339.68|0
1640938480000|2021-12-31 08:14:40|341.77|339.77|341.68|339.68|341.77|339.77|341.68|339.68|0
1640938490000|2021-12-31 08:14:50|341.77|339.77|341.68|339.68|341.77|339.77|341.68|339.68|0
1640938500000|2021-12-31 08:15:00|341.49|339.49|341.68|339.68|341.77|339.77|341.49|339.49|0
1640938510000|2021-12-31 08:15:10|341.49|339.49|341.58|339.58|341.58|339.58|341.49|339.49|0
1640938520000|2021-12-31 08:15:20|341.68|339.68|341.68|339.68|341.68|339.68|341.68|339.68|0
1640938540000|2021-12-31 08:15:40|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|0
1640938550000|2021-12-31 08:15:50|342.05|340.05|342.05|340.05|342.05|340.05|342.05|340.05|0
1640938560000|2021-12-31 08:16:00|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|0
1640938570000|2021-12-31 08:16:10|341.49|339.49|341.49|339.49|341.49|339.49|341.49|339.49|0
1640938580000|2021-12-31 08:16:20|341.58|339.58|341.58|339.58|341.58|339.58|341.58|339.58|0
1640938590000|2021-12-31 08:16:30|341.68|339.68|341.68|339.68|341.68|339.68|341.68|339.68|0
1640938620000|2021-12-31 08:17:00|341.49|339.49|341.49|339.49|341.49|339.49|341.49|339.49|0
1640938640000|2021-12-31 08:17:20|341.3|339.3|340.93|338.93|341.3|339.3|340.93|338.93|0
1640938660000|2021-12-31 08:17:40|341.11|339.11|341.11|339.11|341.11|339.11|341.11|339.11|0
1640938670000|2021-12-31 08:17:50|340.93|338.93|340.74|338.74|340.93|338.93|340.74|338.74|0
1640938680000|2021-12-31 08:18:00|340.83|338.83|340.83|338.83|340.93|338.93|340.83|338.83|0
1640938690000|2021-12-31 08:18:10|340.93|338.93|340.74|338.74|340.93|338.93|340.74|338.74|0
1640938700000|2021-12-31 08:18:20|340.37|338.37|340.27|338.27|340.37|338.37|340.27|338.27|0
1640938710000|2021-12-31 08:18:30|340.18|338.18|340.18|338.18|340.27|338.27|340.18|338.18|0
1640938720000|2021-12-31 08:18:40|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|0
1640938730000|2021-12-31 08:18:50|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1640938740000|2021-12-31 08:19:00|340.27|338.27|340.18|338.18|340.27|338.27|340.18|338.18|0
1640938750000|2021-12-31 08:19:10|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|0
1640938760000|2021-12-31 08:19:20|339.89|337.89|339.99|337.99|339.99|337.99|339.89|337.89|0
1640938780000|2021-12-31 08:19:40|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|0
1640938790000|2021-12-31 08:19:50|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|0
1640938800000|2021-12-31 08:20:00|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1640938820000|2021-12-31 08:20:20|340.36|338.36|340.36|338.36|340.36|338.36|340.36|338.36|0
1640938850000|2021-12-31 08:20:50|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1640938870000|2021-12-31 08:21:10|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|0
1640938890000|2021-12-31 08:21:30|339.89|337.89|340.18|338.18|340.18|338.18|339.89|337.89|0
1640938920000|2021-12-31 08:22:00|340.27|338.27|340.36|338.36|340.36|338.36|340.27|338.27|0
1640938930000|2021-12-31 08:22:10|340.27|338.27|340.27|338.27|340.27|338.27|340.27|338.27|0
1640938940000|2021-12-31 08:22:20|340.36|338.36|340.36|338.36|340.36|338.36|340.36|338.36|0
1640938950000|2021-12-31 08:22:30|340.55|338.55|340.45|338.45|340.55|338.55|340.45|338.45|0
1640938960000|2021-12-31 08:22:40|340.55|338.55|340.45|338.45|340.55|338.55|340.45|338.45|0
1640938970000|2021-12-31 08:22:50|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1640938980000|2021-12-31 08:23:00|340.08|338.08|340.08|338.08|340.08|338.08|339.99|337.99|0
1640939000000|2021-12-31 08:23:20|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|0
1640939040000|2021-12-31 08:24:00|340.17|338.17|340.17|338.17|340.17|338.17|340.17|338.17|0
1640939070000|2021-12-31 08:24:30|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|0
1640939080000|2021-12-31 08:24:40|339.89|337.89|339.99|337.99|339.99|337.99|339.89|337.89|0
1640939090000|2021-12-31 08:24:50|340.08|338.08|339.99|337.99|340.08|338.08|339.99|337.99|0
1640939130000|2021-12-31 08:25:30|340.17|338.17|340.17|338.17|340.17|338.17|340.17|338.17|0
1640939160000|2021-12-31 08:26:00|340.36|338.36|340.36|338.36|340.36|338.36|340.36|338.36|0
1640939170000|2021-12-31 08:26:10|340.55|338.55|340.36|338.36|340.55|338.55|340.36|338.36|0
1640939220000|2021-12-31 08:27:00|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|0
1640939270000|2021-12-31 08:27:50|340.73|338.73|340.64|338.64|340.73|338.73|340.64|338.64|0
1640939280000|2021-12-31 08:28:00|340.55|338.55|340.64|338.64|340.64|338.64|340.55|338.55|0
1640939290000|2021-12-31 08:28:10|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|0
1640939300000|2021-12-31 08:28:20|340.36|338.36|340.55|338.55|340.55|338.55|340.36|338.36|0
1640939310000|2021-12-31 08:28:30|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|0
1640939320000|2021-12-31 08:28:40|340.36|338.36|340.36|338.36|340.36|338.36|340.36|338.36|0
1640939340000|2021-12-31 08:29:00|340.55|338.55|340.55|338.55|340.55|338.55|340.45|338.45|0
1640939350000|2021-12-31 08:29:10|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|0
1640939360000|2021-12-31 08:29:20|340.55|338.55|340.36|338.36|340.55|338.55|340.36|338.36|0
1640939370000|2021-12-31 08:29:30|340.17|338.17|340.07|338.07|340.17|338.17|339.98|337.98|0
1640939380000|2021-12-31 08:29:40|340.17|338.17|340.26|338.26|340.26|338.26|340.17|338.17|0
1640939390000|2021-12-31 08:29:50|340.36|338.36|340.36|338.36|340.36|338.36|340.36|338.36|0
1640939400000|2021-12-31 08:30:00|340.26|338.26|340.36|338.36|340.36|338.36|340.26|338.26|0
1640939410000|2021-12-31 08:30:10|340.26|338.26|340.36|338.36|340.36|338.36|340.26|338.26|0
1640939420000|2021-12-31 08:30:20|340.54|338.54|340.54|338.54|340.54|338.54|340.54|338.54|0
1640939430000|2021-12-31 08:30:30|340.45|338.45|340.63|338.63|340.63|338.63|340.45|338.45|0
1640939440000|2021-12-31 08:30:40|340.54|338.54|340.54|338.54|340.54|338.54|340.54|338.54|0
1640939460000|2021-12-31 08:31:00|340.92|338.92|341.11|339.11|341.11|339.11|340.92|338.92|0
1640939470000|2021-12-31 08:31:10|341.29|339.29|340.92|338.92|341.29|339.29|340.92|338.92|0
1640939480000|2021-12-31 08:31:20|341.11|339.11|341.11|339.11|341.11|339.11|341.11|339.11|0
1640939490000|2021-12-31 08:31:30|340.92|338.92|341.01|339.01|341.01|339.01|340.92|338.92|0
1640939500000|2021-12-31 08:31:40|341.11|339.11|341.11|339.11|341.11|339.11|341.11|339.11|0
1640939510000|2021-12-31 08:31:50|341.29|339.29|341.11|339.11|341.29|339.29|341.11|339.11|0
1640939520000|2021-12-31 08:32:00|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|0
1640939560000|2021-12-31 08:32:40|341.29|339.29|341.1|339.1|341.29|339.29|341.1|339.1|0
1640939580000|2021-12-31 08:33:00|341.19|339.19|341.1|339.1|341.19|339.19|341.1|339.1|0
1640939590000|2021-12-31 08:33:10|341.29|339.29|341.1|339.1|341.29|339.29|341.1|339.1|0
1640939600000|2021-12-31 08:33:20|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|0
1640939630000|2021-12-31 08:33:50|341.48|339.48|341.48|339.48|341.67|339.67|341.48|339.48|0
1640939640000|2021-12-31 08:34:00|341.29|339.29|341.48|339.48|341.48|339.48|341.29|339.29|0
1640939650000|2021-12-31 08:34:10|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|0
1640939660000|2021-12-31 08:34:20|341.48|339.48|341.48|339.48|341.48|339.48|341.48|339.48|0
1640939670000|2021-12-31 08:34:30|341.67|339.67|341.67|339.67|341.67|339.67|341.67|339.67|0
1640939700000|2021-12-31 08:35:00|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|0
1640939710000|2021-12-31 08:35:10|341.48|339.48|341.48|339.48|341.48|339.48|341.48|339.48|0
1640939720000|2021-12-31 08:35:20|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|0
1640939750000|2021-12-31 08:35:50|341.1|339.1|341.1|339.1|341.1|339.1|341.01|339.01|0
1640939780000|2021-12-31 08:36:20|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|0
1640939790000|2021-12-31 08:36:30|341.1|339.1|341.19|339.19|341.19|339.19|341.1|339.1|0
1640939810000|2021-12-31 08:36:50|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|0
1640939820000|2021-12-31 08:37:00|341.19|339.19|341.1|339.1|341.29|339.29|341.1|339.1|0
1640939830000|2021-12-31 08:37:10|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|0
1640939850000|2021-12-31 08:37:30|341.29|339.29|341.19|339.19|341.29|339.29|341.19|339.19|0
1640939860000|2021-12-31 08:37:40|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|0
1640939890000|2021-12-31 08:38:10|340.91|338.91|341|339|341|339|340.91|338.91|0
1640939900000|2021-12-31 08:38:20|340.91|338.91|340.82|338.82|340.91|338.91|340.73|338.73|0
1640939910000|2021-12-31 08:38:30|340.91|338.91|341|339|341|339|340.91|338.91|0
1640939920000|2021-12-31 08:38:40|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|0
1640939940000|2021-12-31 08:39:00|340.91|338.91|340.73|338.73|340.91|338.91|340.73|338.73|0
1640939950000|2021-12-31 08:39:10|340.54|338.54|340.73|338.73|340.73|338.73|340.54|338.54|0
1640940000000|2021-12-31 08:40:00|340.54|338.54|340.54|338.54|340.54|338.54|340.54|338.54|0
1640940060000|2021-12-31 08:41:00|340.35|338.35|340.35|338.35|340.35|338.35|340.35|338.35|0
1640940070000|2021-12-31 08:41:10|340.16|338.16|340.16|338.16|340.16|338.16|340.16|338.16|0
1640940110000|2021-12-31 08:41:50|340.35|338.35|340.35|338.35|340.35|338.35|340.35|338.35|0
1640940120000|2021-12-31 08:42:00|340.54|338.54|340.54|338.54|340.63|338.63|340.54|338.54|0
1640940150000|2021-12-31 08:42:30|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|0
1640940170000|2021-12-31 08:42:50|340.54|338.54|340.54|338.54|340.54|338.54|340.54|338.54|0
1640940180000|2021-12-31 08:43:00|340.35|338.35|340.44|338.44|340.44|338.44|340.35|338.35|0
1640940200000|2021-12-31 08:43:20|340.54|338.54|340.91|338.91|340.91|338.91|340.54|338.54|0
1640940210000|2021-12-31 08:43:30|341.1|339.1|341.28|339.28|341.28|339.28|341.1|339.1|0
1640940220000|2021-12-31 08:43:40|341.47|339.47|341.28|339.28|341.47|339.47|341.28|339.28|0
1640940230000|2021-12-31 08:43:50|341.47|339.47|341.47|339.47|341.47|339.47|341.47|339.47|0
1640940240000|2021-12-31 08:44:00|341.37|339.37|341.47|339.47|341.47|339.47|341.37|339.37|0
1640940290000|2021-12-31 08:44:50|341.28|339.28|341.28|339.28|341.28|339.28|341.28|339.28|0
1640940300000|2021-12-31 08:45:00|341.37|339.37|341.66|339.66|341.66|339.66|341.37|339.37|0
1640940310000|2021-12-31 08:45:10|341.85|339.85|341.66|339.66|342.03|340.03|341.66|339.66|0
1640940340000|2021-12-31 08:45:40|341.47|339.47|341.1|339.1|341.47|339.47|341.1|339.1|0
1640940370000|2021-12-31 08:46:10|340.91|338.91|340.91|338.91|341|339|340.91|338.91|0
1640940390000|2021-12-31 08:46:30|341|339|341.1|339.1|341.1|339.1|341|339|0
1640940400000|2021-12-31 08:46:40|341.19|339.19|341.1|339.1|341.19|339.19|341.1|339.1|0
1640940410000|2021-12-31 08:46:50|341|339|340.91|338.91|341|339|340.91|338.91|0
1640940420000|2021-12-31 08:47:00|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|0
1640940430000|2021-12-31 08:47:10|340.91|338.91|341|339|341.1|339.1|340.91|338.91|0
1640940440000|2021-12-31 08:47:20|341.1|339.1|341.1|339.1|341.1|339.1|341|339|0
1640940450000|2021-12-31 08:47:30|341|339|341|339|341|339|341|339|0
1640940460000|2021-12-31 08:47:40|341.1|339.1|340.91|338.91|341.1|339.1|340.91|338.91|0
1640940470000|2021-12-31 08:47:50|340.72|338.72|341.09|339.09|341.09|339.09|340.72|338.72|0
1640940480000|2021-12-31 08:48:00|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1640940500000|2021-12-31 08:48:20|341.09|339.09|341.09|339.09|341.09|339.09|341.09|339.09|0
1640940510000|2021-12-31 08:48:30|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1640940520000|2021-12-31 08:48:40|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|0
1640940550000|2021-12-31 08:49:10|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1640940560000|2021-12-31 08:49:20|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|0
1640940600000|2021-12-31 08:50:00|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1640940620000|2021-12-31 08:50:20|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|0
1640940630000|2021-12-31 08:50:30|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|0
1640940730000|2021-12-31 08:52:10|340.53|338.53|340.53|338.53|340.53|338.53|340.53|338.53|0
1640940760000|2021-12-31 08:52:40|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|0
1640940780000|2021-12-31 08:53:00|340.62|338.62|340.81|338.81|340.9|338.9|340.53|338.53|0
1640940790000|2021-12-31 08:53:10|340.9|338.9|340.72|338.72|340.9|338.9|340.72|338.72|0
1640940800000|2021-12-31 08:53:20|340.53|338.53|340.53|338.53|340.53|338.53|340.53|338.53|0
1640940810000|2021-12-31 08:53:30|340.72|338.72|340.9|338.9|340.9|338.9|340.72|338.72|0
1640940820000|2021-12-31 08:53:40|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|0
1640940830000|2021-12-31 08:53:50|340.9|338.9|340.9|338.9|340.9|338.9|340.9|338.9|0
1640940860000|2021-12-31 08:54:20|340.53|338.53|340.53|338.53|340.53|338.53|340.53|338.53|0
1640940880000|2021-12-31 08:54:40|340.62|338.62|340.53|338.53|340.62|338.62|340.53|338.53|0
1640940910000|2021-12-31 08:55:10|340.43|338.43|340.53|338.53|340.53|338.53|340.43|338.43|0
1640940920000|2021-12-31 08:55:20|340.34|338.34|340.34|338.34|340.34|338.34|340.34|338.34|0
1640940940000|2021-12-31 08:55:40|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|0
1640940950000|2021-12-31 08:55:50|340.34|338.34|340.34|338.34|340.34|338.34|340.34|338.34|0
1640940960000|2021-12-31 08:56:00|340.15|338.15|339.97|337.97|340.15|338.15|339.97|337.97|0
1640940970000|2021-12-31 08:56:10|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|0
1640940980000|2021-12-31 08:56:20|339.97|337.97|340.06|338.06|340.15|338.15|339.97|337.97|0
1640940990000|2021-12-31 08:56:30|339.97|337.97|340.06|338.06|340.15|338.15|339.97|337.97|0
1640941000000|2021-12-31 08:56:40|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|0
1640941010000|2021-12-31 08:56:50|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1640941020000|2021-12-31 08:57:00|339.97|337.97|339.78|337.78|339.97|337.97|339.78|337.78|0
1640941070000|2021-12-31 08:57:50|339.68|337.68|339.78|337.78|339.78|337.78|339.68|337.68|0
1640941080000|2021-12-31 08:58:00|339.68|337.68|339.78|337.78|339.78|337.78|339.68|337.68|0
1640941110000|2021-12-31 08:58:30|339.97|337.97|339.87|337.87|339.97|337.97|339.87|337.87|0
1640941120000|2021-12-31 08:58:40|339.78|337.78|339.97|337.97|339.97|337.97|339.78|337.78|0
1640941130000|2021-12-31 08:58:50|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|0
1640941140000|2021-12-31 08:59:00|339.87|337.87|339.78|337.78|339.87|337.87|339.78|337.78|0
1640941170000|2021-12-31 08:59:30|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|0
1640941180000|2021-12-31 08:59:40|339.87|337.87|339.96|337.96|339.96|337.96|339.87|337.87|0
1640941190000|2021-12-31 08:59:50|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|0
1640941200000|2021-12-31 09:00:00|339.96|337.96|339.96|337.96|340.05|338.05|339.96|337.96|0
1640941220000|2021-12-31 09:00:20|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1640941230000|2021-12-31 09:00:30|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|0
1640941240000|2021-12-31 09:00:40|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|0
1640941260000|2021-12-31 09:01:00|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|0
1640941300000|2021-12-31 09:01:40|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|0
1640941310000|2021-12-31 09:01:50|339.59|337.59|339.59|337.59|339.59|337.59|339.59|337.59|0
1640941350000|2021-12-31 09:02:30|339.78|337.78|339.59|337.59|339.78|337.78|339.59|337.59|0
1640941360000|2021-12-31 09:02:40|339.78|337.78|339.59|337.59|339.78|337.78|339.59|337.59|0
1640941370000|2021-12-31 09:02:50|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|0
1640941380000|2021-12-31 09:03:00|339.96|337.96|339.78|337.78|339.96|337.96|339.78|337.78|0
1640941390000|2021-12-31 09:03:10|339.87|337.87|339.96|337.96|339.96|337.96|339.87|337.87|0
1640941400000|2021-12-31 09:03:20|339.86|337.86|339.96|337.96|339.96|337.96|339.86|337.86|0
1640941440000|2021-12-31 09:04:00|339.77|337.77|339.77|337.77|339.77|337.77|339.77|337.77|0
1640941450000|2021-12-31 09:04:10|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|0
1640941460000|2021-12-31 09:04:20|340.05|338.05|339.96|337.96|340.05|338.05|339.96|337.96|0
1640941470000|2021-12-31 09:04:30|340.05|338.05|340.05|338.05|340.05|338.05|339.96|337.96|0
1640941490000|2021-12-31 09:04:50|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|0
1640941500000|2021-12-31 09:05:00|340.05|338.05|339.96|337.96|340.05|338.05|339.96|337.96|0
1640941510000|2021-12-31 09:05:10|339.77|337.77|339.96|337.96|339.96|337.96|339.77|337.77|0
1640941540000|2021-12-31 09:05:40|340.15|338.15|340.05|338.05|340.15|338.15|340.05|338.05|0
1640941550000|2021-12-31 09:05:50|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|0
1640941560000|2021-12-31 09:06:00|340.33|338.33|340.52|338.52|340.52|338.52|340.33|338.33|0
1640941600000|2021-12-31 09:06:40|340.33|338.33|340.33|338.33|340.33|338.33|340.33|338.33|0
1640941610000|2021-12-31 09:06:50|340.15|338.15|340.52|338.52|340.52|338.52|340.15|338.15|0
1640941620000|2021-12-31 09:07:00|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|0
1640941690000|2021-12-31 09:08:10|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|0
1640941700000|2021-12-31 09:08:20|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|0
1640941710000|2021-12-31 09:08:30|341.27|339.27|341.08|339.08|341.27|339.27|341.08|339.08|0
1640941730000|2021-12-31 09:08:50|341.27|339.27|341.46|339.46|341.46|339.46|341.27|339.27|0
1640941740000|2021-12-31 09:09:00|341.27|339.27|341.27|339.27|341.27|339.27|341.27|339.27|0
1640941760000|2021-12-31 09:09:20|341.36|339.36|341.46|339.46|341.46|339.46|341.36|339.36|0
1640941810000|2021-12-31 09:10:10|341.27|339.27|341.46|339.46|341.46|339.46|341.27|339.27|0
1640941820000|2021-12-31 09:10:20|341.36|339.36|341.36|339.36|341.36|339.36|341.36|339.36|0
1640941830000|2021-12-31 09:10:30|341.46|339.46|341.46|339.46|341.46|339.46|341.46|339.46|0
1640941840000|2021-12-31 09:10:40|341.45|339.45|341.27|339.27|341.45|339.45|341.27|339.27|0
1640941850000|2021-12-31 09:10:50|341.36|339.36|341.45|339.45|341.45|339.45|341.36|339.36|0
1640941890000|2021-12-31 09:11:30|341.27|339.27|341.27|339.27|341.27|339.27|341.27|339.27|0
1640941910000|2021-12-31 09:11:50|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|0
1640941930000|2021-12-31 09:12:10|341.27|339.27|341.27|339.27|341.27|339.27|341.27|339.27|0
1640941990000|2021-12-31 09:13:10|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|0
1640942020000|2021-12-31 09:13:40|341.27|339.27|341.27|339.27|341.27|339.27|341.27|339.27|0
1640942030000|2021-12-31 09:13:50|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|0
1640942050000|2021-12-31 09:14:10|341.27|339.27|341.27|339.27|341.27|339.27|341.17|339.17|0
1640942060000|2021-12-31 09:14:20|341.08|339.08|341.08|339.08|341.17|339.17|341.08|339.08|0
1640942100000|2021-12-31 09:15:00|341.17|339.17|341.17|339.17|341.17|339.17|341.08|339.08|0
1640942110000|2021-12-31 09:15:10|341.26|339.26|341.08|339.08|341.26|339.26|341.08|339.08|0
1640942130000|2021-12-31 09:15:30|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|0
1640942140000|2021-12-31 09:15:40|341.08|339.08|340.89|338.89|341.08|339.08|340.89|338.89|0
1640942150000|2021-12-31 09:15:50|340.98|338.98|340.89|338.89|340.98|338.98|340.89|338.89|0
1640942210000|2021-12-31 09:16:50|341.08|339.08|341.17|339.17|341.17|339.17|341.08|339.08|0
1640942220000|2021-12-31 09:17:00|341.26|339.26|340.89|338.89|341.26|339.26|340.89|338.89|0
1640942230000|2021-12-31 09:17:10|340.7|338.7|340.33|338.33|340.7|338.7|340.33|338.33|0
1640942240000|2021-12-31 09:17:20|340.14|338.14|340.33|338.33|340.33|338.33|340.14|338.14|0
1640942260000|2021-12-31 09:17:40|340.6|338.6|340.6|338.6|340.6|338.6|340.6|338.6|0
1640942270000|2021-12-31 09:17:50|340.51|338.51|340.51|338.51|340.51|338.51|340.51|338.51|0
1640942280000|2021-12-31 09:18:00|340.33|338.33|340.33|338.33|340.33|338.33|340.33|338.33|0
1640942290000|2021-12-31 09:18:10|340.42|338.42|340.33|338.33|340.42|338.42|340.33|338.33|0
1640942310000|2021-12-31 09:18:30|340.14|338.14|339.95|337.95|340.14|338.14|339.95|337.95|0
1640942320000|2021-12-31 09:18:40|339.77|337.77|339.77|337.77|339.77|337.77|339.77|337.77|0
1640942340000|2021-12-31 09:19:00|339.58|337.58|339.39|337.39|339.58|337.58|339.39|337.39|0
1640942350000|2021-12-31 09:19:10|338.83|336.83|338.83|336.83|339.02|337.02|338.83|336.83|0
1640942360000|2021-12-31 09:19:20|338.92|336.92|338.92|336.92|338.92|336.92|338.92|336.92|0
1640942370000|2021-12-31 09:19:30|339.02|337.02|338.83|336.83|339.02|337.02|338.83|336.83|0
1640942380000|2021-12-31 09:19:40|338.64|336.64|338.46|336.46|338.64|336.64|338.46|336.46|0
1640942390000|2021-12-31 09:19:50|338.36|336.36|338.27|336.27|338.36|336.36|338.27|336.27|0
1640942400000|2021-12-31 09:20:00|338.17|336.17|338.27|336.27|338.46|336.46|338.17|336.17|0
1640942410000|2021-12-31 09:20:10|337.9|335.9|338.08|336.08|338.27|336.27|337.9|335.9|0
1640942430000|2021-12-31 09:20:30|338.27|336.27|338.27|336.27|338.27|336.27|338.08|336.08|0
1640942440000|2021-12-31 09:20:40|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|0
1640942460000|2021-12-31 09:21:00|338.64|336.64|338.64|336.64|338.64|336.64|338.64|336.64|0
1640942470000|2021-12-31 09:21:10|338.55|336.55|338.46|336.46|338.64|336.64|338.27|336.27|0
1640942480000|2021-12-31 09:21:20|338.27|336.27|338.08|336.08|338.27|336.27|338.08|336.08|0
1640942490000|2021-12-31 09:21:30|337.9|335.9|337.71|335.71|337.9|335.9|337.71|335.71|0
1640942500000|2021-12-31 09:21:40|337.9|335.9|337.9|335.9|337.9|335.9|337.9|335.9|0
1640942510000|2021-12-31 09:21:50|337.8|335.8|337.8|335.8|337.9|335.9|337.8|335.8|0
1640942520000|2021-12-31 09:22:00|337.9|335.9|337.71|335.71|337.9|335.9|337.71|335.71|0
1640942530000|2021-12-31 09:22:10|337.9|335.9|338.08|336.08|338.08|336.08|337.9|335.9|0
1640942550000|2021-12-31 09:22:30|337.9|335.9|337.9|335.9|337.9|335.9|337.9|335.9|0
1640942560000|2021-12-31 09:22:40|337.8|335.8|337.8|335.8|337.9|335.9|337.8|335.8|0
1640942570000|2021-12-31 09:22:50|337.9|335.9|337.8|335.8|337.9|335.9|337.8|335.8|0
1640942580000|2021-12-31 09:23:00|337.9|335.9|338.08|336.08|338.08|336.08|337.9|335.9|0
1640942590000|2021-12-31 09:23:10|338.27|336.27|338.08|336.08|338.27|336.27|338.08|336.08|0
1640942600000|2021-12-31 09:23:20|337.9|335.9|337.9|335.9|337.9|335.9|337.9|335.9|0
1640942610000|2021-12-31 09:23:30|337.8|335.8|337.8|335.8|337.8|335.8|337.8|335.8|0
1640942620000|2021-12-31 09:23:40|337.71|335.71|337.71|335.71|337.8|335.8|337.71|335.71|0
1640942630000|2021-12-31 09:23:50|337.52|335.52|337.52|335.52|337.52|335.52|337.52|335.52|0
1640942640000|2021-12-31 09:24:00|337.34|335.34|337.52|335.52|337.52|335.52|337.34|335.34|0
1640942650000|2021-12-31 09:24:10|337.71|335.71|337.71|335.71|337.89|335.89|337.71|335.71|0
1640942670000|2021-12-31 09:24:30|337.8|335.8|337.89|335.89|337.89|335.89|337.8|335.8|0
1640942690000|2021-12-31 09:24:50|337.8|335.8|337.89|335.89|337.89|335.89|337.8|335.8|0
1640942720000|2021-12-31 09:25:20|337.71|335.71|337.89|335.89|337.89|335.89|337.71|335.71|0
1640942730000|2021-12-31 09:25:30|338.08|336.08|338.08|336.08|338.08|336.08|338.08|336.08|0
1640942740000|2021-12-31 09:25:40|337.98|335.98|337.98|335.98|337.98|335.98|337.98|335.98|0
1640942750000|2021-12-31 09:25:50|338.08|336.08|338.08|336.08|338.08|336.08|338.08|336.08|0
1640942760000|2021-12-31 09:26:00|337.98|335.98|338.08|336.08|338.08|336.08|337.89|335.89|0
1640942770000|2021-12-31 09:26:10|337.89|335.89|337.89|335.89|337.89|335.89|337.89|335.89|0
1640942780000|2021-12-31 09:26:20|338.08|336.08|338.08|336.08|338.08|336.08|338.08|336.08|0
1640942820000|2021-12-31 09:27:00|338.27|336.27|338.27|336.27|338.27|336.27|338.27|336.27|0
1640942830000|2021-12-31 09:27:10|338.36|336.36|338.27|336.27|338.36|336.36|338.27|336.27|0
1640942860000|2021-12-31 09:27:40|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1640942870000|2021-12-31 09:27:50|338.08|336.08|338.17|336.17|338.27|336.27|338.08|336.08|0
1640942880000|2021-12-31 09:28:00|338.27|336.27|338.27|336.27|338.27|336.27|338.27|336.27|0
1640942910000|2021-12-31 09:28:30|338.26|336.26|338.26|336.26|338.26|336.26|338.26|336.26|0
1640942920000|2021-12-31 09:28:40|338.45|336.45|338.45|336.45|338.45|336.45|338.45|336.45|0
1640942930000|2021-12-31 09:28:50|338.64|336.64|338.64|336.64|338.64|336.64|338.64|336.64|0
1640942970000|2021-12-31 09:29:30|338.54|336.54|338.45|336.45|338.54|336.54|338.45|336.45|0
1640943000000|2021-12-31 09:30:00|338.26|336.26|338.35|336.35|338.35|336.35|338.26|336.26|0
1640943010000|2021-12-31 09:30:10|338.26|336.26|338.26|336.26|338.35|336.35|338.26|336.26|0
1640943020000|2021-12-31 09:30:20|338.45|336.45|338.45|336.45|338.45|336.45|338.45|336.45|0
1640943040000|2021-12-31 09:30:40|338.64|336.64|338.64|336.64|338.64|336.64|338.64|336.64|0
1640943050000|2021-12-31 09:30:50|338.54|336.54|338.64|336.64|338.64|336.64|338.54|336.54|0
1640943060000|2021-12-31 09:31:00|338.54|336.54|338.54|336.54|338.54|336.54|338.54|336.54|0
1640943070000|2021-12-31 09:31:10|338.64|336.64|338.45|336.45|338.64|336.64|338.45|336.45|0
1640943090000|2021-12-31 09:31:30|338.64|336.64|338.64|336.64|338.64|336.64|338.64|336.64|0
1640943110000|2021-12-31 09:31:50|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|0
1640943120000|2021-12-31 09:32:00|338.73|336.73|338.82|336.82|338.82|336.82|338.73|336.73|0
1640943130000|2021-12-31 09:32:10|338.73|336.73|338.64|336.64|338.73|336.73|338.64|336.64|0
1640943160000|2021-12-31 09:32:40|338.54|336.54|338.64|336.64|338.64|336.64|338.54|336.54|0
1640943170000|2021-12-31 09:32:50|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|0
1640943200000|2021-12-31 09:33:20|338.72|336.72|338.64|336.64|338.72|336.72|338.64|336.64|0
1640943210000|2021-12-31 09:33:30|338.63|336.63|338.63|336.63|338.63|336.63|338.63|336.63|0
1640943230000|2021-12-31 09:33:50|338.54|336.54|338.45|336.45|338.54|336.54|338.45|336.45|0
1640943270000|2021-12-31 09:34:30|338.26|336.26|338.45|336.45|338.45|336.45|338.26|336.26|0
1640943300000|2021-12-31 09:35:00|338.54|336.54|338.63|336.63|338.63|336.63|338.54|336.54|0
1640943310000|2021-12-31 09:35:10|338.82|336.82|338.72|336.72|338.82|336.82|338.72|336.72|0
1640943320000|2021-12-31 09:35:20|338.82|336.82|338.82|336.82|338.91|336.91|338.82|336.82|0
1640943330000|2021-12-31 09:35:30|338.91|336.91|339.01|337.01|339.01|337.01|338.91|336.91|0
1640943370000|2021-12-31 09:36:10|338.91|336.91|338.82|336.82|338.91|336.91|338.82|336.82|0
1640943380000|2021-12-31 09:36:20|339.01|337.01|339.01|337.01|339.01|337.01|339.01|337.01|0
1640943400000|2021-12-31 09:36:40|338.82|336.82|338.91|336.91|338.91|336.91|338.82|336.82|0
1640943410000|2021-12-31 09:36:50|338.82|336.82|339.01|337.01|339.01|337.01|338.82|336.82|0
1640943420000|2021-12-31 09:37:00|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|0
1640943430000|2021-12-31 09:37:10|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|0
1640943470000|2021-12-31 09:37:50|339.01|337.01|339.01|337.01|339.01|337.01|339.01|337.01|0
1640943500000|2021-12-31 09:38:20|339.19|337.19|339.01|337.01|339.19|337.19|338.91|336.91|0
1640943510000|2021-12-31 09:38:30|338.82|336.82|339.01|337.01|339.01|337.01|338.82|336.82|0
1640943520000|2021-12-31 09:38:40|339.09|337.09|339.19|337.19|339.19|337.19|339.09|337.09|0
1640943540000|2021-12-31 09:39:00|339.09|337.09|339.19|337.19|339.19|337.19|339.09|337.09|0
1640943620000|2021-12-31 09:40:20|339.38|337.38|339.38|337.38|339.38|337.38|339.38|337.38|0
1640943630000|2021-12-31 09:40:30|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640943660000|2021-12-31 09:41:00|339.47|337.47|339.38|337.38|339.47|337.47|339.38|337.38|0
1640943670000|2021-12-31 09:41:10|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640943700000|2021-12-31 09:41:40|339.75|337.75|339.56|337.56|339.75|337.75|339.56|337.56|0
1640943730000|2021-12-31 09:42:10|339.75|337.75|339.75|337.75|339.75|337.75|339.75|337.75|0
1640943740000|2021-12-31 09:42:20|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640943840000|2021-12-31 09:44:00|339.75|337.75|339.38|337.38|339.75|337.75|339.38|337.38|0
1640943860000|2021-12-31 09:44:20|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|0
1640943870000|2021-12-31 09:44:30|339.38|337.38|339.56|337.56|339.56|337.56|339.38|337.38|0
1640943880000|2021-12-31 09:44:40|339.38|337.38|339.46|337.46|339.46|337.46|339.37|337.37|0
1640943900000|2021-12-31 09:45:00|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640943910000|2021-12-31 09:45:10|339.65|337.65|339.56|337.56|339.75|337.75|339.56|337.56|0
1640943940000|2021-12-31 09:45:40|339.65|337.65|339.65|337.65|339.65|337.65|339.65|337.65|0
1640943950000|2021-12-31 09:45:50|339.75|337.75|339.75|337.75|339.75|337.75|339.75|337.75|0
1640943970000|2021-12-31 09:46:10|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640943980000|2021-12-31 09:46:20|339.65|337.65|339.75|337.75|339.75|337.75|339.65|337.65|0
1640943990000|2021-12-31 09:46:30|339.56|337.56|339.65|337.65|339.65|337.65|339.56|337.56|0
1640944000000|2021-12-31 09:46:40|339.75|337.75|339.75|337.75|339.75|337.75|339.75|337.75|0
1640944010000|2021-12-31 09:46:50|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640944020000|2021-12-31 09:47:00|339.65|337.65|339.56|337.56|339.65|337.65|339.56|337.56|0
1640944030000|2021-12-31 09:47:10|339.65|337.65|339.65|337.65|339.65|337.65|339.65|337.65|0
1640944040000|2021-12-31 09:47:20|339.75|337.75|339.75|337.75|339.75|337.75|339.75|337.75|0
1640944070000|2021-12-31 09:47:50|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640944080000|2021-12-31 09:48:00|339.65|337.65|339.56|337.56|339.65|337.65|339.56|337.56|0
1640944090000|2021-12-31 09:48:10|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|0
1640944100000|2021-12-31 09:48:20|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640944130000|2021-12-31 09:48:50|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|0
1640944140000|2021-12-31 09:49:00|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|0
1640944170000|2021-12-31 09:49:30|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|0
1640944180000|2021-12-31 09:49:40|339.18|337.18|339.18|337.18|339.18|337.18|339.18|337.18|0
1640944200000|2021-12-31 09:50:00|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|0
1640944220000|2021-12-31 09:50:20|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|0
1640944230000|2021-12-31 09:50:30|339.56|337.56|339.37|337.37|339.56|337.56|339.37|337.37|0
1640944240000|2021-12-31 09:50:40|339.46|337.46|339.37|337.37|339.46|337.46|339.37|337.37|0
1640944260000|2021-12-31 09:51:00|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|0
1640944280000|2021-12-31 09:51:20|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640944290000|2021-12-31 09:51:30|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|0
1640944320000|2021-12-31 09:52:00|339.46|337.46|339.37|337.37|339.56|337.56|339.37|337.37|0
1640944330000|2021-12-31 09:52:10|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|0
1640944340000|2021-12-31 09:52:20|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|0
1640944380000|2021-12-31 09:53:00|339.56|337.56|339.65|337.65|339.65|337.65|339.56|337.56|0
1640944390000|2021-12-31 09:53:10|339.56|337.56|339.56|337.56|339.65|337.65|339.56|337.56|0
1640944400000|2021-12-31 09:53:20|339.65|337.65|339.74|337.74|339.74|337.74|339.65|337.65|0
1640944410000|2021-12-31 09:53:30|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1640944420000|2021-12-31 09:53:40|339.74|337.74|339.74|337.74|339.74|337.74|339.74|337.74|0
1640944430000|2021-12-31 09:53:50|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1640944440000|2021-12-31 09:54:00|339.83|337.83|339.93|337.93|339.93|337.93|339.83|337.83|0
1640944460000|2021-12-31 09:54:20|339.74|337.74|339.83|337.83|339.93|337.93|339.74|337.74|0
1640944470000|2021-12-31 09:54:30|339.74|337.74|339.74|337.74|339.74|337.74|339.74|337.74|0
1640944490000|2021-12-31 09:54:50|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|0
1640944500000|2021-12-31 09:55:00|339.74|337.74|339.93|337.93|339.93|337.93|339.74|337.74|0
1640944510000|2021-12-31 09:55:10|339.83|337.83|339.83|337.83|339.83|337.83|339.83|337.83|0
1640944520000|2021-12-31 09:55:20|339.74|337.74|339.74|337.74|339.74|337.74|339.74|337.74|0
1640944530000|2021-12-31 09:55:30|339.83|337.83|339.83|337.83|339.83|337.83|339.83|337.83|0
1640944550000|2021-12-31 09:55:50|339.93|337.93|339.83|337.83|339.93|337.93|339.83|337.83|0
1640944570000|2021-12-31 09:56:10|339.93|337.93|339.74|337.74|339.93|337.93|339.74|337.74|0
1640944580000|2021-12-31 09:56:20|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1640944620000|2021-12-31 09:57:00|339.74|337.74|339.55|337.55|339.74|337.74|339.55|337.55|0
1640944630000|2021-12-31 09:57:10|339.74|337.74|339.64|337.64|339.74|337.74|339.64|337.64|0
1640944640000|2021-12-31 09:57:20|339.74|337.74|339.74|337.74|339.74|337.74|339.74|337.74|0
1640944680000|2021-12-31 09:58:00|339.64|337.64|339.74|337.74|339.74|337.74|339.64|337.64|0
1640944700000|2021-12-31 09:58:20|339.64|337.64|339.64|337.64|339.64|337.64|339.55|337.55|0
1640944710000|2021-12-31 09:58:30|339.74|337.74|339.55|337.55|339.74|337.74|339.55|337.55|0
1640944720000|2021-12-31 09:58:40|339.64|337.64|339.64|337.64|339.64|337.64|339.55|337.55|0
1640944730000|2021-12-31 09:58:50|339.74|337.74|339.74|337.74|339.74|337.74|339.74|337.74|0
1640944780000|2021-12-31 09:59:40|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1640944800000|2021-12-31 10:00:00|340.11|338.11|340.11|338.11|340.11|338.11|340.11|338.11|0
1640944820000|2021-12-31 10:00:20|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1640944870000|2021-12-31 10:01:10|339.83|337.83|339.83|337.83|339.83|337.83|339.83|337.83|0
1640944890000|2021-12-31 10:01:30|339.74|337.74|339.93|337.93|339.93|337.93|339.74|337.74|0
1640944900000|2021-12-31 10:01:40|339.83|337.83|339.83|337.83|339.83|337.83|339.83|337.83|0
1640944910000|2021-12-31 10:01:50|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|0
1640944920000|2021-12-31 10:02:00|339.83|337.83|339.55|337.55|339.83|337.83|339.55|337.55|0
1640944940000|2021-12-31 10:02:20|339.45|337.45|339.36|337.36|339.45|337.45|339.36|337.36|0
1640944950000|2021-12-31 10:02:30|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|0
1640944960000|2021-12-31 10:02:40|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|0
1640945080000|2021-12-31 10:04:40|339.18|337.18|339.18|337.18|339.18|337.18|339.18|337.18|0
1640945120000|2021-12-31 10:05:20|339.17|337.17|339.17|337.17|339.17|337.17|338.99|336.99|0
1640945140000|2021-12-31 10:05:40|339.08|337.08|338.99|336.99|339.08|337.08|338.99|336.99|0
1640945170000|2021-12-31 10:06:10|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|0
1640945190000|2021-12-31 10:06:30|339.08|337.08|339.26|337.26|339.26|337.26|339.08|337.08|0
1640945200000|2021-12-31 10:06:40|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|0
1640945210000|2021-12-31 10:06:50|339.26|337.26|339.17|337.17|339.26|337.26|339.17|337.17|0
1640945220000|2021-12-31 10:07:00|339.08|337.08|338.99|336.99|339.08|337.08|338.99|336.99|0
1640945240000|2021-12-31 10:07:20|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|0
1640945280000|2021-12-31 10:08:00|339.26|337.26|339.36|337.36|339.36|337.36|339.17|337.17|0
1640945290000|2021-12-31 10:08:10|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|0
1640945320000|2021-12-31 10:08:40|338.99|336.99|338.99|336.99|338.99|336.99|338.99|336.99|0
1640945350000|2021-12-31 10:09:10|338.8|336.8|338.61|336.61|338.8|336.8|338.61|336.61|0
1640945360000|2021-12-31 10:09:20|338.89|336.89|338.8|336.8|338.89|336.89|338.8|336.8|0
1640945480000|2021-12-31 10:11:20|338.98|336.98|338.98|336.98|338.98|336.98|338.98|336.98|0
1640945580000|2021-12-31 10:13:00|338.89|336.89|338.8|336.8|338.89|336.89|338.8|336.8|0
1640945610000|2021-12-31 10:13:30|338.61|336.61|338.61|336.61|338.61|336.61|338.61|336.61|0
1640945660000|2021-12-31 10:14:20|338.8|336.8|338.8|336.8|338.8|336.8|338.8|336.8|0
1640945720000|2021-12-31 10:15:20|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640945760000|2021-12-31 10:16:00|338.88|336.88|338.79|336.79|338.88|336.88|338.79|336.79|0
1640945780000|2021-12-31 10:16:20|338.7|336.7|338.7|336.7|338.7|336.7|338.7|336.7|0
1640945800000|2021-12-31 10:16:40|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640945850000|2021-12-31 10:17:30|338.98|336.98|338.98|336.98|338.98|336.98|338.98|336.98|0
1640945920000|2021-12-31 10:18:40|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640945940000|2021-12-31 10:19:00|338.98|336.98|338.98|336.98|338.98|336.98|338.79|336.79|0
1640945990000|2021-12-31 10:19:50|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640946000000|2021-12-31 10:20:00|338.69|336.69|338.69|336.69|338.79|336.79|338.69|336.69|0
1640946020000|2021-12-31 10:20:20|338.79|336.79|338.69|336.69|338.79|336.79|338.69|336.69|0
1640946030000|2021-12-31 10:20:30|338.79|336.79|338.6|336.6|338.79|336.79|338.6|336.6|0
1640946040000|2021-12-31 10:20:40|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640946110000|2021-12-31 10:21:50|338.6|336.6|338.69|336.69|338.69|336.69|338.6|336.6|0
1640946140000|2021-12-31 10:22:20|338.6|336.6|338.6|336.6|338.6|336.6|338.6|336.6|0
1640946180000|2021-12-31 10:23:00|338.51|336.51|338.42|336.42|338.6|336.6|338.42|336.42|0
1640946210000|2021-12-31 10:23:30|338.51|336.51|338.42|336.42|338.51|336.51|338.42|336.42|0
1640946230000|2021-12-31 10:23:50|338.51|336.51|338.42|336.42|338.51|336.51|338.42|336.42|0
1640946240000|2021-12-31 10:24:00|338.23|336.23|338.42|336.42|338.42|336.42|338.23|336.23|0
1640946250000|2021-12-31 10:24:10|338.6|336.6|338.42|336.42|338.6|336.6|338.42|336.42|0
1640946290000|2021-12-31 10:24:50|338.6|336.6|338.42|336.42|338.6|336.6|338.42|336.42|0
1640946300000|2021-12-31 10:25:00|338.51|336.51|338.6|336.6|338.6|336.6|338.51|336.51|0
1640946310000|2021-12-31 10:25:10|338.42|336.42|338.42|336.42|338.42|336.42|338.42|336.42|0
1640946340000|2021-12-31 10:25:40|338.41|336.41|338.41|336.41|338.41|336.41|338.41|336.41|0
1640946350000|2021-12-31 10:25:50|338.6|336.6|338.6|336.6|338.6|336.6|338.6|336.6|0
1640946380000|2021-12-31 10:26:20|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640946390000|2021-12-31 10:26:30|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640946420000|2021-12-31 10:27:00|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640946440000|2021-12-31 10:27:20|338.88|336.88|338.97|336.97|338.97|336.97|338.88|336.88|0
1640946450000|2021-12-31 10:27:30|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640946480000|2021-12-31 10:28:00|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640946530000|2021-12-31 10:28:50|338.88|336.88|338.88|336.88|338.88|336.88|338.88|336.88|0
1640946540000|2021-12-31 10:29:00|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640946590000|2021-12-31 10:29:50|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|0
1640946600000|2021-12-31 10:30:00|339.35|337.35|339.53|337.53|339.53|337.53|339.35|337.35|0
1640946690000|2021-12-31 10:31:30|339.72|337.72|339.72|337.72|339.72|337.72|339.72|337.72|0
1640946720000|2021-12-31 10:32:00|339.43|337.43|339.34|337.34|339.53|337.53|339.34|337.34|0
1640946760000|2021-12-31 10:32:40|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|0
1640946810000|2021-12-31 10:33:30|339.25|337.25|339.25|337.25|339.25|337.25|339.25|337.25|0
1640946820000|2021-12-31 10:33:40|339.34|337.34|339.16|337.16|339.34|337.34|339.16|337.16|0
1640946860000|2021-12-31 10:34:20|339.34|337.34|339.25|337.25|339.34|337.34|339.25|337.25|0
1640946880000|2021-12-31 10:34:40|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|0
1640947080000|2021-12-31 10:38:00|339.15|337.15|339.34|337.34|339.34|337.34|339.15|337.15|0
1640947120000|2021-12-31 10:38:40|339.15|337.15|339.15|337.15|339.34|337.34|339.15|337.15|0
1640947140000|2021-12-31 10:39:00|338.97|336.97|338.78|336.78|339.06|337.06|338.78|336.78|0
1640947150000|2021-12-31 10:39:10|338.87|336.87|338.78|336.78|338.97|336.97|338.78|336.78|0
1640947170000|2021-12-31 10:39:30|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|0
1640947180000|2021-12-31 10:39:40|338.68|336.68|338.59|336.59|338.68|336.68|338.59|336.59|0
1640947260000|2021-12-31 10:41:00|338.41|336.41|338.31|336.31|338.41|336.41|338.31|336.31|0
1640947270000|2021-12-31 10:41:10|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1640947280000|2021-12-31 10:41:20|338.03|336.03|337.85|335.85|338.03|336.03|337.85|335.85|0
1640947290000|2021-12-31 10:41:30|337.66|335.66|337.66|335.66|337.66|335.66|337.66|335.66|0
1640947300000|2021-12-31 10:41:40|337.85|335.85|337.66|335.66|337.85|335.85|337.66|335.66|0
1640947320000|2021-12-31 10:42:00|337.47|335.47|337.29|335.29|337.47|335.47|337.29|335.29|0
1640947330000|2021-12-31 10:42:10|337.47|335.47|337.29|335.29|337.47|335.47|337.29|335.29|0
1640947340000|2021-12-31 10:42:20|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|0
1640947350000|2021-12-31 10:42:30|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1640947370000|2021-12-31 10:42:50|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|0
1640947380000|2021-12-31 10:43:00|336.91|334.91|337.1|335.1|337.19|335.19|336.91|334.91|0
1640947390000|2021-12-31 10:43:10|337.19|335.19|337.47|335.47|337.47|335.47|337.19|335.19|0
1640947440000|2021-12-31 10:44:00|337.66|335.66|337.66|335.66|337.66|335.66|337.66|335.66|0
1640947450000|2021-12-31 10:44:10|337.47|335.47|337.47|335.47|337.47|335.47|337.47|335.47|0
1640947460000|2021-12-31 10:44:20|337.28|335.28|337.28|335.28|337.28|335.28|337.28|335.28|0
1640947470000|2021-12-31 10:44:30|337.47|335.47|337.47|335.47|337.47|335.47|337.47|335.47|0
1640947500000|2021-12-31 10:45:00|337.66|335.66|337.66|335.66|337.66|335.66|337.66|335.66|0
1640947510000|2021-12-31 10:45:10|337.84|335.84|337.56|335.56|337.84|335.84|337.56|335.56|0
1640947520000|2021-12-31 10:45:20|337.47|335.47|337.28|335.28|337.47|335.47|337.28|335.28|0
1640947540000|2021-12-31 10:45:40|337.56|335.56|337.47|335.47|337.56|335.56|337.47|335.47|0
1640947550000|2021-12-31 10:45:50|337.28|335.28|337.28|335.28|337.28|335.28|337.28|335.28|0
1640947620000|2021-12-31 10:47:00|337.1|335.1|337.1|335.1|337.1|335.1|337.1|335.1|0
1640947640000|2021-12-31 10:47:20|337.28|335.28|337.28|335.28|337.28|335.28|337.28|335.28|0
1640947650000|2021-12-31 10:47:30|337.37|335.37|337.28|335.28|337.37|335.37|337.28|335.28|0
1640947690000|2021-12-31 10:48:10|337.1|335.1|337.1|335.1|337.1|335.1|337.1|335.1|0
1640947700000|2021-12-31 10:48:20|337.09|335.09|336.91|334.91|337.09|335.09|336.91|334.91|0
1640947710000|2021-12-31 10:48:30|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1640947720000|2021-12-31 10:48:40|336.91|334.91|336.81|334.81|336.91|334.91|336.81|334.81|0
1640947730000|2021-12-31 10:48:50|336.91|334.91|336.72|334.72|336.91|334.91|336.72|334.72|0
1640947740000|2021-12-31 10:49:00|336.91|334.91|336.91|334.91|336.91|334.91|336.81|334.81|0
1640947750000|2021-12-31 10:49:10|337|335|337|335|337|335|337|335|0
1640947760000|2021-12-31 10:49:20|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1640947800000|2021-12-31 10:50:00|337.09|335.09|337|335|337.09|335.09|337|335|0
1640947810000|2021-12-31 10:50:10|337.09|335.09|336.91|334.91|337.09|335.09|336.91|334.91|0
1640947850000|2021-12-31 10:50:50|336.72|334.72|336.53|334.53|336.72|334.72|336.53|334.53|0
1640947860000|2021-12-31 10:51:00|336.72|334.72|336.53|334.53|336.72|334.72|336.53|334.53|0
1640947890000|2021-12-31 10:51:30|336.62|334.62|336.72|334.72|336.72|334.72|336.62|334.62|0
1640947920000|2021-12-31 10:52:00|336.91|334.91|336.91|334.91|337.09|335.09|336.91|334.91|0
1640947930000|2021-12-31 10:52:10|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1640947970000|2021-12-31 10:52:50|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1640947980000|2021-12-31 10:53:00|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|0
1640947990000|2021-12-31 10:53:10|336.91|334.91|337.09|335.09|337.09|335.09|336.91|334.91|0
1640948040000|2021-12-31 10:54:00|336.91|334.91|337.09|335.09|337.09|335.09|336.9|334.9|0
1640948090000|2021-12-31 10:54:50|337.28|335.28|337.09|335.09|337.28|335.28|337.09|335.09|0
1640948100000|2021-12-31 10:55:00|337.28|335.28|337.28|335.28|337.28|335.28|337.28|335.28|0
1640948120000|2021-12-31 10:55:20|337.46|335.46|337.46|335.46|337.46|335.46|337.46|335.46|0
1640948130000|2021-12-31 10:55:30|337.37|335.37|337.46|335.46|337.46|335.46|337.37|335.37|0
1640948180000|2021-12-31 10:56:20|337.65|335.65|337.65|335.65|337.65|335.65|337.65|335.65|0
1640948190000|2021-12-31 10:56:30|337.55|335.55|337.65|335.65|337.65|335.65|337.55|335.55|0
1640948330000|2021-12-31 10:58:50|337.46|335.46|337.46|335.46|337.46|335.46|337.46|335.46|0
1640948340000|2021-12-31 10:59:00|337.36|335.36|337.27|335.27|337.46|335.46|337.27|335.27|0
1640948360000|2021-12-31 10:59:20|337.09|335.09|337.18|335.18|337.18|335.18|337.09|335.09|0
1640948370000|2021-12-31 10:59:30|337.27|335.27|337.09|335.09|337.27|335.27|337.09|335.09|0
1640948410000|2021-12-31 11:00:10|337.46|335.46|337.46|335.46|337.46|335.46|337.46|335.46|0
1640948420000|2021-12-31 11:00:20|337.55|335.55|337.46|335.46|337.55|335.55|337.46|335.46|0
1640948430000|2021-12-31 11:00:30|337.55|335.55|337.55|335.55|337.55|335.55|337.55|335.55|0
1640948440000|2021-12-31 11:00:40|337.46|335.46|337.46|335.46|337.46|335.46|337.46|335.46|0
1640948470000|2021-12-31 11:01:10|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|0
1640948480000|2021-12-31 11:01:20|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1640948510000|2021-12-31 11:01:50|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|0
1640948520000|2021-12-31 11:02:00|336.9|334.9|336.99|334.99|336.99|334.99|336.9|334.9|0
1640948530000|2021-12-31 11:02:10|337.09|335.09|336.99|334.99|337.09|335.09|336.99|334.99|0
1640948540000|2021-12-31 11:02:20|336.9|334.9|337.09|335.09|337.09|335.09|336.9|334.9|0
1640948570000|2021-12-31 11:02:50|336.99|334.99|336.99|334.99|336.99|334.99|336.9|334.9|0
1640948580000|2021-12-31 11:03:00|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1640948630000|2021-12-31 11:03:50|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|0
1640948640000|2021-12-31 11:04:00|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|0
1640948680000|2021-12-31 11:04:40|336.53|334.53|336.53|334.53|336.53|334.53|336.53|334.53|0
1640948690000|2021-12-31 11:04:50|336.71|334.71|336.53|334.53|336.71|334.71|336.53|334.53|0
1640948700000|2021-12-31 11:05:00|335.78|333.78|335.97|333.97|335.97|333.97|335.78|333.78|0
1640948710000|2021-12-31 11:05:10|335.87|333.87|335.59|333.59|335.87|333.87|335.59|333.59|0
1640948720000|2021-12-31 11:05:20|335.41|333.41|335.22|333.22|335.41|333.41|335.22|333.22|0
1640948730000|2021-12-31 11:05:30|335.41|333.41|335.59|333.59|335.59|333.59|335.41|333.41|0
1640948740000|2021-12-31 11:05:40|335.78|333.78|335.78|333.78|335.78|333.78|335.78|333.78|0
1640948750000|2021-12-31 11:05:50|335.68|333.68|335.78|333.78|335.78|333.78|335.59|333.59|0
1640948770000|2021-12-31 11:06:10|335.97|333.97|335.97|333.97|335.97|333.97|335.97|333.97|0
1640948780000|2021-12-31 11:06:20|335.78|333.78|335.78|333.78|335.78|333.78|335.78|333.78|0
1640948810000|2021-12-31 11:06:50|335.22|333.22|335.04|333.04|335.22|333.22|335.04|333.04|0
1640948820000|2021-12-31 11:07:00|335.13|333.13|335.04|333.04|335.13|333.13|335.04|333.04|0
1640948830000|2021-12-31 11:07:10|334.85|332.85|334.57|332.57|334.85|332.85|334.57|332.57|0
1640948840000|2021-12-31 11:07:20|334.66|332.66|334.57|332.57|334.66|332.66|334.57|332.57|0
1640948850000|2021-12-31 11:07:30|334.38|332.38|334.66|332.66|334.66|332.66|334.38|332.38|0
1640948860000|2021-12-31 11:07:40|334.48|332.48|334.48|332.48|334.48|332.48|334.48|332.48|0
1640948870000|2021-12-31 11:07:50|334.66|332.66|334.66|332.66|334.66|332.66|334.66|332.66|0
1640948880000|2021-12-31 11:08:00|334.48|332.48|334.29|332.29|334.48|332.48|334.29|332.29|0
1640948890000|2021-12-31 11:08:10|334.48|332.48|334.57|332.57|334.57|332.57|334.48|332.48|0
1640948900000|2021-12-31 11:08:20|334.66|332.66|334.85|332.85|334.85|332.85|334.66|332.66|0
1640948910000|2021-12-31 11:08:30|334.66|332.66|334.66|332.66|334.66|332.66|334.66|332.66|0
1640948930000|2021-12-31 11:08:50|334.57|332.57|334.66|332.66|334.66|332.66|334.57|332.57|0
1640948940000|2021-12-31 11:09:00|334.48|332.48|334.48|332.48|334.48|332.48|334.48|332.48|0
1640948950000|2021-12-31 11:09:10|334.38|332.38|334.48|332.48|334.48|332.48|334.38|332.38|0
1640948980000|2021-12-31 11:09:40|334.38|332.38|334.38|332.38|334.38|332.38|334.38|332.38|0
1640948990000|2021-12-31 11:09:50|334.48|332.48|334.48|332.48|334.48|332.48|334.38|332.38|0
1640949000000|2021-12-31 11:10:00|334.38|332.38|334.29|332.29|334.38|332.38|334.29|332.29|0
1640949010000|2021-12-31 11:10:10|334.48|332.48|334.38|332.38|334.48|332.48|334.38|332.38|0
1640949020000|2021-12-31 11:10:20|334.48|332.48|334.38|332.38|334.48|332.48|334.38|332.38|0
1640949030000|2021-12-31 11:10:30|334.48|332.48|334.57|332.57|334.57|332.57|334.48|332.48|0
1640949040000|2021-12-31 11:10:40|334.66|332.66|334.66|332.66|334.66|332.66|334.66|332.66|0
1640949050000|2021-12-31 11:10:50|334.75|332.75|334.85|332.85|334.85|332.85|334.75|332.75|0
1640949080000|2021-12-31 11:11:20|335.03|333.03|335.03|333.03|335.03|333.03|335.03|333.03|0
1640949090000|2021-12-31 11:11:30|334.94|332.94|334.94|332.94|334.94|332.94|334.94|332.94|0
1640949100000|2021-12-31 11:11:40|335.03|333.03|334.94|332.94|335.03|333.03|334.94|332.94|0
1640949110000|2021-12-31 11:11:50|334.85|332.85|334.85|332.85|334.85|332.85|334.85|332.85|0
1640949120000|2021-12-31 11:12:00|334.94|332.94|335.03|333.03|335.03|333.03|334.94|332.94|0
1640949130000|2021-12-31 11:12:10|335.22|333.22|335.22|333.22|335.22|333.22|335.22|333.22|0
1640949140000|2021-12-31 11:12:20|335.12|333.12|335.22|333.22|335.22|333.22|335.03|333.03|0
1640949170000|2021-12-31 11:12:50|335.03|333.03|335.03|333.03|335.03|333.03|335.03|333.03|0
1640949180000|2021-12-31 11:13:00|335.22|333.22|335.22|333.22|335.22|333.22|335.12|333.12|0
1640949190000|2021-12-31 11:13:10|335.12|333.12|335.22|333.22|335.22|333.22|335.12|333.12|0
1640949200000|2021-12-31 11:13:20|335.4|333.4|335.4|333.4|335.4|333.4|335.4|333.4|0
1640949210000|2021-12-31 11:13:30|335.03|333.03|335.03|333.03|335.03|333.03|335.03|333.03|0
1640949220000|2021-12-31 11:13:40|335.22|333.22|335.22|333.22|335.22|333.22|335.22|333.22|0
1640949240000|2021-12-31 11:14:00|335.12|333.12|335.12|333.12|335.12|333.12|335.12|333.12|0
1640949250000|2021-12-31 11:14:10|335.03|333.03|335.03|333.03|335.03|333.03|335.03|333.03|0
1640949280000|2021-12-31 11:14:40|334.85|332.85|335.03|333.03|335.03|333.03|334.85|332.85|0
1640949290000|2021-12-31 11:14:50|334.93|332.93|335.4|333.4|335.4|333.4|334.93|332.93|0
1640949300000|2021-12-31 11:15:00|335.49|333.49|335.4|333.4|335.49|333.49|335.4|333.4|0
1640949310000|2021-12-31 11:15:10|335.49|333.49|335.4|333.4|335.49|333.49|335.4|333.4|0
1640949320000|2021-12-31 11:15:20|335.59|333.59|335.59|333.59|335.59|333.59|335.59|333.59|0
1640949380000|2021-12-31 11:16:20|335.96|333.96|335.77|333.77|335.96|333.96|335.77|333.77|0
1640949390000|2021-12-31 11:16:30|335.96|333.96|335.96|333.96|335.96|333.96|335.96|333.96|0
1640949440000|2021-12-31 11:17:20|336.15|334.15|336.15|334.15|336.15|334.15|336.15|334.15|0
1640949450000|2021-12-31 11:17:30|335.96|333.96|336.15|334.15|336.15|334.15|335.96|333.96|0
1640949460000|2021-12-31 11:17:40|336.14|334.14|336.05|334.05|336.14|334.14|336.05|334.05|0
1640949470000|2021-12-31 11:17:50|335.96|333.96|335.96|333.96|335.96|333.96|335.96|333.96|0
1640949480000|2021-12-31 11:18:00|335.86|333.86|335.86|333.86|335.86|333.86|335.86|333.86|0
1640949490000|2021-12-31 11:18:10|335.96|333.96|335.96|333.96|335.96|333.96|335.86|333.86|0
1640949500000|2021-12-31 11:18:20|335.77|333.77|335.77|333.77|335.77|333.77|335.77|333.77|0
1640949530000|2021-12-31 11:18:50|335.59|333.59|335.77|333.77|335.77|333.77|335.59|333.59|0
1640949550000|2021-12-31 11:19:10|335.68|333.68|335.68|333.68|335.68|333.68|335.68|333.68|0
1640949560000|2021-12-31 11:19:20|335.77|333.77|335.59|333.59|335.77|333.77|335.59|333.59|0
1640949570000|2021-12-31 11:19:30|335.77|333.77|335.77|333.77|335.77|333.77|335.77|333.77|0
1640949580000|2021-12-31 11:19:40|335.67|333.67|335.67|333.67|335.67|333.67|335.67|333.67|0
1640949590000|2021-12-31 11:19:50|335.77|333.77|335.77|333.77|335.77|333.77|335.77|333.77|0
1640949600000|2021-12-31 11:20:00|335.96|333.96|335.96|333.96|335.96|333.96|335.86|333.86|0
1640949620000|2021-12-31 11:20:20|336.14|334.14|336.14|334.14|336.14|334.14|336.14|334.14|0
1640949650000|2021-12-31 11:20:50|335.96|333.96|335.86|333.86|335.96|333.96|335.86|333.86|0
1640949660000|2021-12-31 11:21:00|335.77|333.77|336.33|334.33|336.33|334.33|335.77|333.77|0
1640949680000|2021-12-31 11:21:20|336.51|334.51|336.51|334.51|336.51|334.51|336.51|334.51|0
1640949720000|2021-12-31 11:22:00|336.42|334.42|336.51|334.51|336.51|334.51|336.42|334.42|0
1640949730000|2021-12-31 11:22:10|336.7|334.7|336.51|334.51|336.7|334.7|336.51|334.51|0
1640949740000|2021-12-31 11:22:20|336.33|334.33|336.33|334.33|336.33|334.33|336.33|334.33|0
1640949780000|2021-12-31 11:23:00|337.38|335.38|337.38|335.38|337.38|335.38|337.38|335.38|0
1640949820000|2021-12-31 11:23:40|337.2|335.2|337.2|335.2|337.2|335.2|337.2|335.2|0
1640949850000|2021-12-31 11:24:10|337.38|335.38|337.38|335.38|337.38|335.38|337.2|335.2|0
1640949860000|2021-12-31 11:24:20|337.29|335.29|337.2|335.2|337.29|335.29|337.2|335.2|0
1640949870000|2021-12-31 11:24:30|337.01|335.01|337.01|335.01|337.01|335.01|337.01|335.01|0
1640949880000|2021-12-31 11:24:40|337.2|335.2|337.2|335.2|337.2|335.2|337.2|335.2|0
1640949910000|2021-12-31 11:25:10|337.1|335.1|337.01|335.01|337.1|335.1|337.01|335.01|0
1640949920000|2021-12-31 11:25:20|337.1|335.1|337.2|335.2|337.2|335.2|337.1|335.1|0
1640949950000|2021-12-31 11:25:50|337.01|335.01|336.83|334.83|337.01|335.01|336.83|334.83|0
1640949970000|2021-12-31 11:26:10|337.2|335.2|337.2|335.2|337.2|335.2|337.2|335.2|0
1640949980000|2021-12-31 11:26:20|337.38|335.38|337.38|335.38|337.38|335.38|337.38|335.38|0
1640949990000|2021-12-31 11:26:30|337.57|335.57|337.57|335.57|337.57|335.57|337.57|335.57|0
1640950020000|2021-12-31 11:27:00|337.75|335.75|337.94|335.94|337.94|335.94|337.75|335.75|0
1640950030000|2021-12-31 11:27:10|337.75|335.75|337.84|335.84|337.84|335.84|337.75|335.75|0
1640950040000|2021-12-31 11:27:20|337.75|335.75|337.94|335.94|337.94|335.94|337.75|335.75|0
1640950050000|2021-12-31 11:27:30|338.13|336.13|337.94|335.94|338.13|336.13|337.94|335.94|0
1640950060000|2021-12-31 11:27:40|338.13|336.13|338.13|336.13|338.13|336.13|338.13|336.13|0
1640950070000|2021-12-31 11:27:50|337.94|335.94|337.94|335.94|337.94|335.94|337.94|335.94|0
1640950080000|2021-12-31 11:28:00|338.13|336.13|338.13|336.13|338.13|336.13|338.13|336.13|0
1640950090000|2021-12-31 11:28:10|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|0
1640950140000|2021-12-31 11:29:00|337.94|335.94|337.94|335.94|337.94|335.94|337.94|335.94|0
1640950150000|2021-12-31 11:29:10|337.75|335.75|337.75|335.75|337.75|335.75|337.75|335.75|0
1640950260000|2021-12-31 11:31:00|337.57|335.57|337.57|335.57|337.57|335.57|337.57|335.57|0
1640950290000|2021-12-31 11:31:30|337.56|335.56|337.56|335.56|337.56|335.56|337.56|335.56|0
1640950350000|2021-12-31 11:32:30|337.47|335.47|337.56|335.56|337.56|335.56|337.47|335.47|0
1640950370000|2021-12-31 11:32:50|337.38|335.38|337.38|335.38|337.38|335.38|337.38|335.38|0
1640950380000|2021-12-31 11:33:00|337.28|335.28|337.28|335.28|337.28|335.28|337.28|335.28|0
1640950390000|2021-12-31 11:33:10|337.19|335.19|337.01|335.01|337.19|335.19|337.01|335.01|0
1640950460000|2021-12-31 11:34:20|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1640950470000|2021-12-31 11:34:30|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|0
1640950480000|2021-12-31 11:34:40|336.72|334.72|336.82|334.82|336.82|334.82|336.72|334.72|0
1640950540000|2021-12-31 11:35:40|336.63|334.63|336.63|334.63|336.63|334.63|336.63|334.63|0
1640950620000|2021-12-31 11:37:00|336.82|334.82|336.82|334.82|337|335|336.82|334.82|0
1640950630000|2021-12-31 11:37:10|337|335|337|335|337|335|337|335|0
1640950640000|2021-12-31 11:37:20|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|0
1640950650000|2021-12-31 11:37:30|336.63|334.63|336.72|334.72|336.72|334.72|336.63|334.63|0
1640950660000|2021-12-31 11:37:40|336.63|334.63|336.63|334.63|336.63|334.63|336.63|334.63|0
1640950670000|2021-12-31 11:37:50|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|0
1640950730000|2021-12-31 11:38:50|337|335|337|335|337|335|337|335|0
1640950760000|2021-12-31 11:39:20|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|0
1640950780000|2021-12-31 11:39:40|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1640950790000|2021-12-31 11:39:50|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|0
1640950820000|2021-12-31 11:40:20|337|335|337|335|337|335|337|335|0
1640950840000|2021-12-31 11:40:40|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1640950850000|2021-12-31 11:40:50|337.19|335.19|337.09|335.09|337.19|335.19|337.09|335.09|0
1640950870000|2021-12-31 11:41:10|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1640950880000|2021-12-31 11:41:20|337.37|335.37|337.37|335.37|337.37|335.37|337.37|335.37|0
1640950900000|2021-12-31 11:41:40|337.19|335.19|337.28|335.28|337.28|335.28|337.19|335.19|0
1640950910000|2021-12-31 11:41:50|337.19|335.19|337.37|335.37|337.37|335.37|337.19|335.19|0
1640950920000|2021-12-31 11:42:00|337.56|335.56|337.56|335.56|337.56|335.56|337.56|335.56|0
1640950940000|2021-12-31 11:42:20|337.65|335.65|337.56|335.56|337.65|335.65|337.56|335.56|0
1640950980000|2021-12-31 11:43:00|337.37|335.37|337.27|335.27|337.37|335.37|337.27|335.27|0
1640950990000|2021-12-31 11:43:10|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|0
1640951020000|2021-12-31 11:43:40|337.09|335.09|337.09|335.09|337.19|335.19|337.09|335.09|0
1640951030000|2021-12-31 11:43:50|337.19|335.19|337.09|335.09|337.19|335.19|337.09|335.09|0
1640951040000|2021-12-31 11:44:00|337|335|336.9|334.9|337|335|336.9|334.9|0
1640951050000|2021-12-31 11:44:10|337|335|336.81|334.81|337|335|336.81|334.81|0
1640951060000|2021-12-31 11:44:20|336.72|334.72|336.81|334.81|336.9|334.9|336.72|334.72|0
1640951130000|2021-12-31 11:45:30|337|335|337|335|337|335|337|335|0
1640951140000|2021-12-31 11:45:40|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1640951230000|2021-12-31 11:47:10|336.63|334.63|336.63|334.63|336.63|334.63|336.63|334.63|0
1640951250000|2021-12-31 11:47:30|336.53|334.53|336.53|334.53|336.53|334.53|336.44|334.44|0
1640951260000|2021-12-31 11:47:40|336.63|334.63|336.63|334.63|336.63|334.63|336.63|334.63|0
1640951310000|2021-12-31 11:48:30|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1640951340000|2021-12-31 11:49:00|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1640951360000|2021-12-31 11:49:20|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1640951370000|2021-12-31 11:49:30|336.53|334.53|336.53|334.53|336.62|334.62|336.53|334.53|0
1640951380000|2021-12-31 11:49:40|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1640951390000|2021-12-31 11:49:50|336.53|334.53|336.62|334.62|336.62|334.62|336.53|334.53|0
1640951420000|2021-12-31 11:50:20|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|0
1640951430000|2021-12-31 11:50:30|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|0
1640951480000|2021-12-31 11:51:20|336.25|334.25|336.07|334.07|336.25|334.25|336.07|334.07|0
1640951490000|2021-12-31 11:51:30|335.7|333.7|335.6|333.6|335.7|333.7|335.6|333.6|0
1640951500000|2021-12-31 11:51:40|335.7|333.7|335.51|333.51|335.7|333.7|335.51|333.51|0
1640951510000|2021-12-31 11:51:50|335.32|333.32|335.51|333.51|335.51|333.51|335.32|333.32|0
1640951520000|2021-12-31 11:52:00|335.32|333.32|335.32|333.32|335.32|333.32|335.32|333.32|0
1640951530000|2021-12-31 11:52:10|335.14|333.14|335.14|333.14|335.14|333.14|335.14|333.14|0
1640951540000|2021-12-31 11:52:20|335.32|333.32|335.6|333.6|335.69|333.69|335.32|333.32|0
1640951550000|2021-12-31 11:52:30|335.69|333.69|335.51|333.51|335.69|333.69|335.51|333.51|0
1640951570000|2021-12-31 11:52:50|335.88|333.88|335.78|333.78|335.88|333.88|335.78|333.78|0
1640951580000|2021-12-31 11:53:00|335.88|333.88|335.88|333.88|335.88|333.88|335.88|333.88|0
1640951600000|2021-12-31 11:53:20|335.69|333.69|335.69|333.69|335.69|333.69|335.69|333.69|0
1640951630000|2021-12-31 11:53:50|336.06|334.06|336.06|334.06|336.06|334.06|335.88|333.88|0
1640951640000|2021-12-31 11:54:00|335.88|333.88|335.88|333.88|335.88|333.88|335.88|333.88|0
1640951650000|2021-12-31 11:54:10|335.78|333.78|335.78|333.78|335.78|333.78|335.78|333.78|0
1640951660000|2021-12-31 11:54:20|335.69|333.69|335.69|333.69|335.69|333.69|335.69|333.69|0
1640951700000|2021-12-31 11:55:00|335.88|333.88|335.88|333.88|335.88|333.88|335.88|333.88|0
1640951730000|2021-12-31 11:55:30|336.06|334.06|335.88|333.88|336.06|334.06|335.88|333.88|0
1640951760000|2021-12-31 11:56:00|335.69|333.69|335.69|333.69|335.69|333.69|335.69|333.69|0
1640951770000|2021-12-31 11:56:10|335.88|333.88|335.69|333.69|335.88|333.88|335.69|333.69|0
1640951780000|2021-12-31 11:56:20|335.6|333.6|335.69|333.69|335.69|333.69|335.6|333.6|0
1640951790000|2021-12-31 11:56:30|335.6|333.6|335.32|333.32|335.6|333.6|335.32|333.32|0
1640951800000|2021-12-31 11:56:40|335.22|333.22|335.14|333.14|335.22|333.22|335.14|333.14|0
1640951830000|2021-12-31 11:57:10|334.95|332.95|334.95|332.95|334.95|332.95|334.95|332.95|0
1640951840000|2021-12-31 11:57:20|334.76|332.76|334.58|332.58|334.95|332.95|334.58|332.58|0
1640951860000|2021-12-31 11:57:40|334.02|332.02|334.02|332.02|334.02|332.02|334.02|332.02|0
1640951870000|2021-12-31 11:57:50|333.84|331.84|334.39|332.39|334.39|332.39|333.84|331.84|0
1640951890000|2021-12-31 11:58:10|334.21|332.21|334.39|332.39|334.39|332.39|334.21|332.21|0
1640951920000|2021-12-31 11:58:40|334.58|332.58|334.58|332.58|334.58|332.58|334.58|332.58|0
1640951940000|2021-12-31 11:59:00|334.76|332.76|334.76|332.76|334.76|332.76|334.76|332.76|0
1640952000000|2021-12-31 12:00:00|334.95|332.95|334.67|332.67|334.95|332.95|334.67|332.67|0
1640952010000|2021-12-31 12:00:10|334.58|332.58|334.39|332.39|334.58|332.58|334.39|332.39|0
1640952020000|2021-12-31 12:00:20|334.3|332.3|334.21|332.21|334.3|332.3|334.21|332.21|0
1640952030000|2021-12-31 12:00:30|334.02|332.02|334.21|332.21|334.3|332.3|334.02|332.02|0
1640952040000|2021-12-31 12:00:40|334.02|332.02|334.02|332.02|334.02|332.02|334.02|332.02|0
1640952050000|2021-12-31 12:00:50|334.21|332.21|334.21|332.21|334.39|332.39|334.21|332.21|0
1640952060000|2021-12-31 12:01:00|334.39|332.39|334.39|332.39|334.39|332.39|334.39|332.39|0
1640952070000|2021-12-31 12:01:10|334.48|332.48|334.21|332.21|334.48|332.48|334.21|332.21|0
1640952080000|2021-12-31 12:01:20|334.11|332.11|334.11|332.11|334.11|332.11|334.11|332.11|0
1640952090000|2021-12-31 12:01:30|334.21|332.21|334.21|332.21|334.21|332.21|334.21|332.21|0
1640952100000|2021-12-31 12:01:40|334.02|332.02|334.02|332.02|334.02|332.02|334.02|332.02|0
1640952110000|2021-12-31 12:01:50|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1640952120000|2021-12-31 12:02:00|334.02|332.02|334.02|332.02|334.02|332.02|334.02|332.02|0
1640952150000|2021-12-31 12:02:30|334.21|332.21|334.21|332.21|334.21|332.21|334.21|332.21|0
1640952180000|2021-12-31 12:03:00|334.02|332.02|333.84|331.84|334.02|332.02|333.84|331.84|0
1640952190000|2021-12-31 12:03:10|334.02|332.02|333.65|331.65|334.02|332.02|333.65|331.65|0
1640952210000|2021-12-31 12:03:30|333.55|331.55|333.55|331.55|333.55|331.55|333.55|331.55|0
1640952220000|2021-12-31 12:03:40|333.47|331.47|333.28|331.28|333.47|331.47|333.28|331.28|0
1640952270000|2021-12-31 12:04:30|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|0
1640952290000|2021-12-31 12:04:50|333.28|331.28|333.28|331.28|333.28|331.28|333.28|331.28|0
1640952320000|2021-12-31 12:05:20|332.91|330.91|332.91|330.91|332.91|330.91|332.91|330.91|0
1640952340000|2021-12-31 12:05:40|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|0
1640952360000|2021-12-31 12:06:00|333.28|331.28|333.09|331.09|333.28|331.28|333.09|331.09|0
1640952380000|2021-12-31 12:06:20|333.28|331.28|333.28|331.28|333.28|331.28|333.28|331.28|0
1640952390000|2021-12-31 12:06:30|333.46|331.46|333.37|331.37|333.46|331.46|333.37|331.37|0
1640952400000|2021-12-31 12:06:40|333.28|331.28|333.09|331.09|333.28|331.28|333.09|331.09|0
1640952430000|2021-12-31 12:07:10|332.91|330.91|332.91|330.91|332.91|330.91|332.91|330.91|0
1640952440000|2021-12-31 12:07:20|332.35|330.35|332.35|330.35|332.35|330.35|332.35|330.35|0
1640952450000|2021-12-31 12:07:30|332.17|330.17|332.17|330.17|332.17|330.17|332.17|330.17|0
1640952460000|2021-12-31 12:07:40|331.99|329.99|332.17|330.17|332.17|330.17|331.99|329.99|0
1640952480000|2021-12-31 12:08:00|331.98|329.98|331.98|329.98|331.98|329.98|331.98|329.98|0
1640952490000|2021-12-31 12:08:10|331.8|329.8|331.8|329.8|331.8|329.8|331.8|329.8|0
1640952500000|2021-12-31 12:08:20|331.62|329.62|331.98|329.98|331.98|329.98|331.62|329.62|0
1640952530000|2021-12-31 12:08:50|332.17|330.17|332.17|330.17|332.17|330.17|332.17|330.17|0
1640952540000|2021-12-31 12:09:00|332.07|330.07|332.35|330.35|332.35|330.35|332.07|330.07|0
1640952560000|2021-12-31 12:09:20|332.17|330.17|332.17|330.17|332.17|330.17|332.17|330.17|0
1640952600000|2021-12-31 12:10:00|332.35|330.35|332.54|330.54|332.54|330.54|332.35|330.35|0
1640952610000|2021-12-31 12:10:10|331.23|329.23|333.55|331.55|333.55|331.55|331.23|329.23|0
1640952630000|2021-12-31 12:10:30|333.36|331.36|332.65|330.65|333.36|331.36|332.65|330.65|0
1640952640000|2021-12-31 12:10:40|332.84|330.84|333.39|331.39|333.39|331.39|332.84|330.84|0
1640952650000|2021-12-31 12:10:50|333.48|331.48|333.48|331.48|333.57|331.57|333.48|331.48|0
1640952660000|2021-12-31 12:11:00|333.39|331.39|333.48|331.48|333.48|331.48|333.39|331.39|0
1640952670000|2021-12-31 12:11:10|333.76|331.76|333.57|331.57|333.76|331.76|333.57|331.57|0
1640952680000|2021-12-31 12:11:20|333.76|331.76|333.57|331.57|333.76|331.76|333.57|331.57|0
1640952700000|2021-12-31 12:11:40|333.76|331.76|333.66|331.66|333.76|331.76|333.66|331.66|0
1640952710000|2021-12-31 12:11:50|333.57|331.57|333.66|331.66|333.66|331.66|333.57|331.57|0
1640952720000|2021-12-31 12:12:00|333.57|331.57|333.57|331.57|333.76|331.76|333.48|331.48|0
1640952730000|2021-12-31 12:12:10|333.76|331.76|333.76|331.76|333.76|331.76|333.76|331.76|0
1640952740000|2021-12-31 12:12:20|333.57|331.57|333.76|331.76|333.76|331.76|333.57|331.57|0
1640952770000|2021-12-31 12:12:50|333.94|331.94|333.94|331.94|333.94|331.94|333.94|331.94|0
1640952780000|2021-12-31 12:13:00|334.13|332.13|334.13|332.13|334.13|332.13|333.94|331.94|0
1640952790000|2021-12-31 12:13:10|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|0
1640952800000|2021-12-31 12:13:20|334.68|332.68|334.13|332.13|334.68|332.68|334.13|332.13|0
1640952810000|2021-12-31 12:13:30|333.94|331.94|334.13|332.13|334.13|332.13|333.94|331.94|0
1640952830000|2021-12-31 12:13:50|334.31|332.31|334.31|332.31|334.31|332.31|334.31|332.31|0
1640952840000|2021-12-31 12:14:00|334.13|332.13|334.13|332.13|334.13|332.13|334.13|332.13|0
1640952860000|2021-12-31 12:14:20|334.22|332.22|334.22|332.22|334.22|332.22|334.22|332.22|0
1640952870000|2021-12-31 12:14:30|334.31|332.31|334.03|332.03|334.31|332.31|334.03|332.03|0
1640952880000|2021-12-31 12:14:40|334.13|332.13|334.13|332.13|334.13|332.13|334.03|332.03|0
1640952890000|2021-12-31 12:14:50|334.31|332.31|334.13|332.13|334.31|332.31|334.13|332.13|0
1640952910000|2021-12-31 12:15:10|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|0
1640952920000|2021-12-31 12:15:20|334.31|332.31|334.5|332.5|334.5|332.5|334.31|332.31|0
1640952930000|2021-12-31 12:15:30|334.4|332.4|334.31|332.31|334.4|332.4|334.31|332.31|0
1640952940000|2021-12-31 12:15:40|334.4|332.4|335.05|333.05|335.05|333.05|334.4|332.4|0
1640952950000|2021-12-31 12:15:50|335.24|333.24|335.24|333.24|335.24|333.24|335.24|333.24|0
1640952960000|2021-12-31 12:16:00|335.05|333.05|335.05|333.05|335.05|333.05|335.05|333.05|0
1640952980000|2021-12-31 12:16:20|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|0
1640952990000|2021-12-31 12:16:30|334.68|332.68|334.68|332.68|334.68|332.68|334.68|332.68|0
1640953000000|2021-12-31 12:16:40|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|0
1640953010000|2021-12-31 12:16:50|334.77|332.77|334.87|332.87|334.87|332.87|334.77|332.77|0
1640953020000|2021-12-31 12:17:00|334.68|332.68|334.77|332.77|334.77|332.77|334.68|332.68|0
1640953030000|2021-12-31 12:17:10|334.68|332.68|334.68|332.68|334.68|332.68|334.68|332.68|0
1640953050000|2021-12-31 12:17:30|334.87|332.87|334.68|332.68|334.87|332.87|334.68|332.68|0
1640953060000|2021-12-31 12:17:40|334.49|332.49|334.49|332.49|334.49|332.49|334.49|332.49|0
1640953080000|2021-12-31 12:18:00|334.68|332.68|334.68|332.68|334.68|332.68|334.68|332.68|0
1640953100000|2021-12-31 12:18:20|334.86|332.86|334.86|332.86|334.86|332.86|334.86|332.86|0
1640953130000|2021-12-31 12:18:50|335.05|333.05|335.23|333.23|335.23|333.23|335.05|333.05|0
1640953140000|2021-12-31 12:19:00|335.05|333.05|335.42|333.42|335.42|333.42|335.05|333.05|0
1640953150000|2021-12-31 12:19:10|335.23|333.23|335.42|333.42|335.42|333.42|335.23|333.23|0
1640953160000|2021-12-31 12:19:20|335.23|333.23|335.42|333.42|335.42|333.42|335.23|333.23|0
1640953180000|2021-12-31 12:19:40|335.51|333.51|335.6|333.6|335.6|333.6|335.51|333.51|0
1640953190000|2021-12-31 12:19:50|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1640953210000|2021-12-31 12:20:10|335.23|333.23|335.05|333.05|335.23|333.23|335.05|333.05|0
1640953220000|2021-12-31 12:20:20|335.23|333.23|335.23|333.23|335.23|333.23|335.23|333.23|0
1640953230000|2021-12-31 12:20:30|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|0
1640953260000|2021-12-31 12:21:00|335.23|333.23|335.23|333.23|335.23|333.23|335.23|333.23|0
1640953270000|2021-12-31 12:21:10|335.05|333.05|335.05|333.05|335.05|333.05|335.05|333.05|0
1640953290000|2021-12-31 12:21:30|335.23|333.23|335.05|333.05|335.23|333.23|335.05|333.05|0
1640953310000|2021-12-31 12:21:50|335.23|333.23|335.23|333.23|335.23|333.23|335.23|333.23|0
1640953320000|2021-12-31 12:22:00|335.05|333.05|335.14|333.14|335.14|333.14|335.05|333.05|0
1640953330000|2021-12-31 12:22:10|335.05|333.05|335.05|333.05|335.05|333.05|335.05|333.05|0
1640953350000|2021-12-31 12:22:30|335.23|333.23|335.23|333.23|335.23|333.23|335.23|333.23|0
1640953360000|2021-12-31 12:22:40|335.42|333.42|335.6|333.6|335.6|333.6|335.42|333.42|0
1640953380000|2021-12-31 12:23:00|335.79|333.79|335.79|333.79|335.79|333.79|335.79|333.79|0
1640953390000|2021-12-31 12:23:10|335.97|333.97|335.97|333.97|335.97|333.97|335.97|333.97|0
1640953400000|2021-12-31 12:23:20|336.16|334.16|336.06|334.06|336.34|334.34|336.06|334.06|0
1640953410000|2021-12-31 12:23:30|335.97|333.97|335.97|333.97|335.97|333.97|335.97|333.97|0
1640953420000|2021-12-31 12:23:40|335.79|333.79|335.79|333.79|335.97|333.97|335.79|333.79|0
1640953440000|2021-12-31 12:24:00|335.97|333.97|335.97|333.97|335.97|333.97|335.97|333.97|0
1640953460000|2021-12-31 12:24:20|336.16|334.16|336.53|334.53|336.53|334.53|336.16|334.16|0
1640953470000|2021-12-31 12:24:30|336.34|334.34|336.34|334.34|336.34|334.34|336.34|334.34|0
1640953480000|2021-12-31 12:24:40|336.53|334.53|336.53|334.53|336.53|334.53|336.53|334.53|0
1640953490000|2021-12-31 12:24:50|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|0
1640953510000|2021-12-31 12:25:10|336.9|334.9|336.71|334.71|336.9|334.9|336.71|334.71|0
1640953520000|2021-12-31 12:25:20|336.9|334.9|336.71|334.71|336.9|334.9|336.71|334.71|0
1640953530000|2021-12-31 12:25:30|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|0
1640953540000|2021-12-31 12:25:40|336.71|334.71|336.34|334.34|336.71|334.71|336.34|334.34|0
1640953570000|2021-12-31 12:26:10|336.53|334.53|336.53|334.53|336.53|334.53|336.53|334.53|0
1640953590000|2021-12-31 12:26:30|336.34|334.34|336.53|334.53|336.53|334.53|336.34|334.34|0
1640953600000|2021-12-31 12:26:40|336.34|334.34|336.34|334.34|336.34|334.34|336.34|334.34|0
1640953610000|2021-12-31 12:26:50|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|0
1640953620000|2021-12-31 12:27:00|336.9|334.9|337.08|335.08|337.08|335.08|336.9|334.9|0
1640953630000|2021-12-31 12:27:10|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|0
1640953640000|2021-12-31 12:27:20|337.08|335.08|337.46|335.46|337.46|335.46|337.08|335.08|0
1640953650000|2021-12-31 12:27:30|337.64|335.64|337.64|335.64|337.64|335.64|337.46|335.46|0
1640953660000|2021-12-31 12:27:40|337.46|335.46|337.46|335.46|337.46|335.46|337.46|335.46|0
1640953680000|2021-12-31 12:28:00|337.27|335.27|337.46|335.46|337.46|335.46|337.27|335.27|0
1640953690000|2021-12-31 12:28:10|337.54|335.54|337.46|335.46|337.54|335.54|337.36|335.36|0
1640953700000|2021-12-31 12:28:20|337.54|335.54|337.46|335.46|337.54|335.54|337.46|335.46|0
1640953710000|2021-12-31 12:28:30|337.45|335.45|337.45|335.45|337.45|335.45|337.27|335.27|0
1640953720000|2021-12-31 12:28:40|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|0
1640953730000|2021-12-31 12:28:50|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1640953740000|2021-12-31 12:29:00|337.64|335.64|337.64|335.64|337.64|335.64|337.45|335.45|0
1640953750000|2021-12-31 12:29:10|337.45|335.45|337.27|335.27|337.45|335.45|337.27|335.27|0
1640953760000|2021-12-31 12:29:20|337.17|335.17|337.27|335.27|337.27|335.27|337.17|335.17|0
1640953770000|2021-12-31 12:29:30|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1640953790000|2021-12-31 12:29:50|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1640953810000|2021-12-31 12:30:10|337.73|335.73|338.01|336.01|338.01|336.01|337.73|335.73|0
1640953820000|2021-12-31 12:30:20|337.83|335.83|338.01|336.01|338.01|336.01|337.83|335.83|0
1640953830000|2021-12-31 12:30:30|337.83|335.83|337.83|335.83|337.83|335.83|337.83|335.83|0
1640953840000|2021-12-31 12:30:40|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1640953850000|2021-12-31 12:30:50|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1640953860000|2021-12-31 12:31:00|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1640953870000|2021-12-31 12:31:10|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1640953880000|2021-12-31 12:31:20|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1640953890000|2021-12-31 12:31:30|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1640953900000|2021-12-31 12:31:40|337.36|335.36|337.45|335.45|337.45|335.45|337.36|335.36|0
1640953910000|2021-12-31 12:31:50|337.36|335.36|337.36|335.36|337.45|335.45|337.36|335.36|0
1640953920000|2021-12-31 12:32:00|337.45|335.45|337.64|335.64|337.64|335.64|337.45|335.45|0
1640953930000|2021-12-31 12:32:10|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1640953950000|2021-12-31 12:32:30|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1640953960000|2021-12-31 12:32:40|337.54|335.54|337.64|335.64|337.64|335.64|337.54|335.54|0
1640953970000|2021-12-31 12:32:50|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1640953980000|2021-12-31 12:33:00|337.64|335.64|337.82|335.82|337.82|335.82|337.64|335.64|0
1640953990000|2021-12-31 12:33:10|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1640954000000|2021-12-31 12:33:20|338.2|336.2|338.1|336.1|338.2|336.2|338.01|336.01|0
1640954010000|2021-12-31 12:33:30|338.2|336.2|338.1|336.1|338.2|336.2|338.1|336.1|0
1640954020000|2021-12-31 12:33:40|338.2|336.2|338.01|336.01|338.2|336.2|338.01|336.01|0
1640954030000|2021-12-31 12:33:50|338.2|336.2|338.01|336.01|338.2|336.2|338.01|336.01|0
1640954070000|2021-12-31 12:34:30|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1640954080000|2021-12-31 12:34:40|338.1|336.1|338.01|336.01|338.1|336.1|337.82|335.82|0
1640954090000|2021-12-31 12:34:50|337.91|335.91|337.82|335.82|337.91|335.91|337.82|335.82|0
1640954110000|2021-12-31 12:35:10|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1640954120000|2021-12-31 12:35:20|337.73|335.73|337.64|335.64|337.73|335.73|337.64|335.64|0
1640954140000|2021-12-31 12:35:40|336.58|334.58|336.58|334.58|336.58|334.58|336.58|334.58|0
1640954150000|2021-12-31 12:35:50|336.39|334.39|336.39|334.39|336.39|334.39|336.39|334.39|0
1640954160000|2021-12-31 12:36:00|336.75|334.75|336.75|334.75|336.75|334.75|336.75|334.75|0
1640954180000|2021-12-31 12:36:20|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1640954190000|2021-12-31 12:36:30|336.74|334.74|336.74|334.74|336.83|334.83|336.74|334.74|0
1640954200000|2021-12-31 12:36:40|336.83|334.83|336.74|334.74|336.83|334.83|336.74|334.74|0
1640954220000|2021-12-31 12:37:00|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1640954240000|2021-12-31 12:37:20|337.02|335.02|337.12|335.12|337.12|335.12|337.02|335.02|0
1640954250000|2021-12-31 12:37:30|337.02|335.02|337.02|335.02|337.02|335.02|337.02|335.02|0
1640954260000|2021-12-31 12:37:40|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1640954270000|2021-12-31 12:37:50|337.12|335.12|337.12|335.12|337.12|335.12|337.02|335.02|0
1640954310000|2021-12-31 12:38:30|337.21|335.21|337.12|335.12|337.3|335.3|337.12|335.12|0
1640954320000|2021-12-31 12:38:40|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1640954330000|2021-12-31 12:38:50|336.83|334.83|336.74|334.74|336.83|334.83|336.74|334.74|0
1640954340000|2021-12-31 12:39:00|336.83|334.83|336.83|334.83|336.83|334.83|336.83|334.83|0
1640954350000|2021-12-31 12:39:10|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1640954360000|2021-12-31 12:39:20|336.74|334.74|336.74|334.74|336.74|334.74|336.74|334.74|0
1640954380000|2021-12-31 12:39:40|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1640954400000|2021-12-31 12:40:00|336.83|334.83|336.93|334.93|336.93|334.93|336.83|334.83|0
1640954420000|2021-12-31 12:40:20|337.11|335.11|337.11|335.11|337.11|335.11|337.11|335.11|0
1640954450000|2021-12-31 12:40:50|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|0
1640954460000|2021-12-31 12:41:00|337.11|335.11|337.11|335.11|337.11|335.11|337.11|335.11|0
1640954480000|2021-12-31 12:41:20|337.02|335.02|337.11|335.11|337.11|335.11|337.02|335.02|0
1640954520000|2021-12-31 12:42:00|337.3|335.3|337.49|335.49|337.49|335.49|337.3|335.3|0
1640954550000|2021-12-31 12:42:30|337.3|335.3|337.49|335.49|337.49|335.49|337.3|335.3|0
1640954570000|2021-12-31 12:42:50|337.67|335.67|337.67|335.67|337.67|335.67|337.67|335.67|0
1640954580000|2021-12-31 12:43:00|337.86|335.86|338.04|336.04|338.04|336.04|337.86|335.86|0
1640954590000|2021-12-31 12:43:10|338.23|336.23|338.42|336.42|338.42|336.42|338.23|336.23|0
1640954600000|2021-12-31 12:43:20|338.6|336.6|338.79|336.79|338.79|336.79|338.6|336.6|0
1640954610000|2021-12-31 12:43:30|338.6|336.6|338.6|336.6|338.6|336.6|338.6|336.6|0
1640954620000|2021-12-31 12:43:40|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640954630000|2021-12-31 12:43:50|338.88|336.88|338.98|336.98|338.98|336.98|338.88|336.88|0
1640954640000|2021-12-31 12:44:00|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|0
1640954660000|2021-12-31 12:44:20|338.98|336.98|339.16|337.16|339.16|337.16|338.98|336.98|0
1640954670000|2021-12-31 12:44:30|339.25|337.25|339.16|337.16|339.25|337.25|339.16|337.16|0
1640954680000|2021-12-31 12:44:40|339.35|337.35|339.25|337.25|339.35|337.35|339.25|337.25|0
1640954690000|2021-12-31 12:44:50|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|0
1640954710000|2021-12-31 12:45:10|338.98|336.98|338.98|336.98|338.98|336.98|338.98|336.98|0
1640954720000|2021-12-31 12:45:20|338.97|336.97|339.16|337.16|339.25|337.25|338.97|336.97|0
1640954730000|2021-12-31 12:45:30|339.35|337.35|339.35|337.35|339.35|337.35|339.35|337.35|0
1640954740000|2021-12-31 12:45:40|339.16|337.16|339.35|337.35|339.35|337.35|339.16|337.16|0
1640954770000|2021-12-31 12:46:10|339.53|337.53|339.35|337.35|339.53|337.53|339.35|337.35|0
1640954780000|2021-12-31 12:46:20|339.53|337.53|339.35|337.35|339.53|337.53|339.35|337.35|0
1640954790000|2021-12-31 12:46:30|338.97|336.97|339.16|337.16|339.16|337.16|338.97|336.97|0
1640954840000|2021-12-31 12:47:20|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640954850000|2021-12-31 12:47:30|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|0
1640954860000|2021-12-31 12:47:40|338.97|336.97|339.16|337.16|339.16|337.16|338.97|336.97|0
1640954870000|2021-12-31 12:47:50|338.97|336.97|339.16|337.16|339.16|337.16|338.97|336.97|0
1640954890000|2021-12-31 12:48:10|339.25|337.25|339.16|337.16|339.25|337.25|339.16|337.16|0
1640954920000|2021-12-31 12:48:40|338.97|336.97|338.79|336.79|338.97|336.97|338.79|336.79|0
1640954990000|2021-12-31 12:49:50|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640955020000|2021-12-31 12:50:20|339.06|337.06|339.06|337.06|339.06|337.06|339.06|337.06|0
1640955030000|2021-12-31 12:50:30|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|0
1640955050000|2021-12-31 12:50:50|339.06|337.06|339.06|337.06|339.06|337.06|339.06|337.06|0
1640955060000|2021-12-31 12:51:00|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640955090000|2021-12-31 12:51:30|338.78|336.78|338.78|336.78|338.78|336.78|338.78|336.78|0
1640955120000|2021-12-31 12:52:00|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640955130000|2021-12-31 12:52:10|338.87|336.87|338.78|336.78|338.87|336.87|338.78|336.78|0
1640955150000|2021-12-31 12:52:30|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640955180000|2021-12-31 12:53:00|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|0
1640955210000|2021-12-31 12:53:30|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|0
1640955240000|2021-12-31 12:54:00|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640955250000|2021-12-31 12:54:10|339.06|337.06|338.97|336.97|339.06|337.06|338.97|336.97|0
1640955260000|2021-12-31 12:54:20|339.16|337.16|339.34|337.34|339.34|337.34|339.16|337.16|0
1640955280000|2021-12-31 12:54:40|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|0
1640955300000|2021-12-31 12:55:00|339.34|337.34|339.53|337.53|339.53|337.53|339.34|337.34|0
1640955310000|2021-12-31 12:55:10|339.72|337.72|339.72|337.72|339.72|337.72|339.72|337.72|0
1640955320000|2021-12-31 12:55:20|339.9|337.9|339.72|337.72|339.9|337.9|339.72|337.72|0
1640955330000|2021-12-31 12:55:30|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|0
1640955350000|2021-12-31 12:55:50|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|0
1640955360000|2021-12-31 12:56:00|339.15|337.15|339.24|337.24|339.24|337.24|339.15|337.15|0
1640955370000|2021-12-31 12:56:10|339.34|337.34|339.71|337.71|339.71|337.71|339.15|337.15|0
1640955380000|2021-12-31 12:56:20|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|0
1640955390000|2021-12-31 12:56:30|339.71|337.71|339.71|337.71|339.71|337.71|339.71|337.71|0
1640955410000|2021-12-31 12:56:50|339.53|337.53|339.34|337.34|339.53|337.53|339.34|337.34|0
1640955420000|2021-12-31 12:57:00|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|0
1640955430000|2021-12-31 12:57:10|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|0
1640955450000|2021-12-31 12:57:30|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|0
1640955460000|2021-12-31 12:57:40|339.34|337.34|339.24|337.24|339.34|337.34|339.24|337.24|0
1640955470000|2021-12-31 12:57:50|339.15|337.15|338.97|336.97|339.15|337.15|338.97|336.97|0
1640955490000|2021-12-31 12:58:10|338.78|336.78|338.78|336.78|338.78|336.78|338.78|336.78|0
1640955500000|2021-12-31 12:58:20|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640955510000|2021-12-31 12:58:30|339.15|337.15|339.34|337.34|339.34|337.34|339.15|337.15|0
1640955520000|2021-12-31 12:58:40|339.24|337.24|339.15|337.15|339.24|337.24|339.15|337.15|0
1640955530000|2021-12-31 12:58:50|339.24|337.24|339.24|337.24|339.24|337.24|339.24|337.24|0
1640955540000|2021-12-31 12:59:00|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|0
1640955550000|2021-12-31 12:59:10|339.15|337.15|339.06|337.06|339.15|337.15|339.06|337.06|0
1640955560000|2021-12-31 12:59:20|338.97|336.97|338.78|336.78|338.97|336.97|338.78|336.78|0
1640955570000|2021-12-31 12:59:30|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640955600000|2021-12-31 13:00:00|339.15|337.15|338.78|336.78|339.15|337.15|338.78|336.78|0
1640955610000|2021-12-31 13:00:10|338.97|336.97|338.78|336.78|338.97|336.97|338.78|336.78|0
1640955620000|2021-12-31 13:00:20|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640955630000|2021-12-31 13:00:30|338.78|336.78|338.78|336.78|338.78|336.78|338.78|336.78|0
1640955640000|2021-12-31 13:00:40|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|0
1640955650000|2021-12-31 13:00:50|338.96|336.96|338.78|336.78|338.96|336.96|338.78|336.78|0
1640955660000|2021-12-31 13:01:00|338.96|336.96|338.78|336.78|338.96|336.96|338.78|336.78|0
1640955670000|2021-12-31 13:01:10|338.59|336.59|338.59|336.59|338.78|336.78|338.59|336.59|0
1640955680000|2021-12-31 13:01:20|338.68|336.68|338.78|336.78|338.78|336.78|338.68|336.68|0
1640955690000|2021-12-31 13:01:30|338.68|336.68|338.78|336.78|338.78|336.78|338.68|336.68|0
1640955700000|2021-12-31 13:01:40|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|0
1640955710000|2021-12-31 13:01:50|338.49|336.49|338.22|336.22|338.49|336.49|338.22|336.22|0
1640955730000|2021-12-31 13:02:10|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1640955740000|2021-12-31 13:02:20|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1640955750000|2021-12-31 13:02:30|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1640955780000|2021-12-31 13:03:00|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1640955790000|2021-12-31 13:03:10|338.03|336.03|338.22|336.22|338.22|336.22|338.03|336.03|0
1640955810000|2021-12-31 13:03:30|338.03|336.03|337.84|335.84|338.03|336.03|337.84|335.84|0
1640955820000|2021-12-31 13:03:40|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1640955840000|2021-12-31 13:04:00|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1640955860000|2021-12-31 13:04:20|338.96|336.96|338.96|336.96|338.96|336.96|338.96|336.96|0
1640955870000|2021-12-31 13:04:30|338.78|336.78|338.59|336.59|338.78|336.78|338.59|336.59|0
1640955890000|2021-12-31 13:04:50|338.78|336.78|338.4|336.4|338.78|336.78|338.4|336.4|0
1640955910000|2021-12-31 13:05:10|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1640955920000|2021-12-31 13:05:20|338.4|336.4|338.4|336.4|338.4|336.4|338.4|336.4|0
1640955950000|2021-12-31 13:05:50|338.31|336.31|338.31|336.31|338.31|336.31|338.31|336.31|0
1640955960000|2021-12-31 13:06:00|338.4|336.4|338.59|336.59|338.59|336.59|338.4|336.4|0
1640955970000|2021-12-31 13:06:10|338.77|336.77|338.4|336.4|338.77|336.77|338.4|336.4|0
1640955980000|2021-12-31 13:06:20|338.49|336.49|338.4|336.4|338.59|336.59|338.4|336.4|0
1640955990000|2021-12-31 13:06:30|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1640956000000|2021-12-31 13:06:40|338.3|336.3|338.22|336.22|338.3|336.3|338.22|336.22|0
1640956010000|2021-12-31 13:06:50|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1640956020000|2021-12-31 13:07:00|338.22|336.22|337.84|335.84|338.22|336.22|337.84|335.84|0
1640956030000|2021-12-31 13:07:10|337.66|335.66|337.84|335.84|337.84|335.84|337.66|335.66|0
1640956040000|2021-12-31 13:07:20|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1640956100000|2021-12-31 13:08:20|338.12|336.12|338.03|336.03|338.12|336.12|338.03|336.03|0
1640956140000|2021-12-31 13:09:00|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1640956150000|2021-12-31 13:09:10|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|0
1640956160000|2021-12-31 13:09:20|337.84|335.84|338.03|336.03|338.03|336.03|337.84|335.84|0
1640956180000|2021-12-31 13:09:40|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1640956200000|2021-12-31 13:10:00|338.4|336.4|338.59|336.59|338.59|336.59|338.4|336.4|0
1640956210000|2021-12-31 13:10:10|338.77|336.77|338.4|336.4|338.77|336.77|338.4|336.4|0
1640956230000|2021-12-31 13:10:30|338.59|336.59|338.77|336.77|338.77|336.77|338.59|336.59|0
1640956240000|2021-12-31 13:10:40|338.96|336.96|338.96|336.96|339.15|337.15|338.96|336.96|0
1640956250000|2021-12-31 13:10:50|338.77|336.77|338.59|336.59|338.96|336.96|338.59|336.59|0
1640956260000|2021-12-31 13:11:00|338.4|336.4|338.96|336.96|338.96|336.96|338.4|336.4|0
1640956270000|2021-12-31 13:11:10|339.05|337.05|338.96|336.96|339.05|337.05|338.96|336.96|0
1640956280000|2021-12-31 13:11:20|338.77|336.77|338.86|336.86|338.86|336.86|338.77|336.77|0
1640956290000|2021-12-31 13:11:30|338.77|336.77|338.67|336.67|338.77|336.77|338.67|336.67|0
1640956300000|2021-12-31 13:11:40|338.58|336.58|338.58|336.58|338.67|336.67|338.58|336.58|0
1640956310000|2021-12-31 13:11:50|338.49|336.49|338.58|336.58|338.58|336.58|338.49|336.49|0
1640956320000|2021-12-31 13:12:00|338.77|336.77|338.77|336.77|338.77|336.77|338.77|336.77|0
1640956340000|2021-12-31 13:12:20|338.67|336.67|338.77|336.77|338.77|336.77|338.67|336.67|0
1640956350000|2021-12-31 13:12:30|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1640956360000|2021-12-31 13:12:40|338.77|336.77|338.77|336.77|338.77|336.77|338.77|336.77|0
1640956370000|2021-12-31 13:12:50|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|0
1640956380000|2021-12-31 13:13:00|338.58|336.58|338.67|336.67|338.96|336.96|338.58|336.58|0
1640956390000|2021-12-31 13:13:10|338.77|336.77|338.4|336.4|338.77|336.77|338.4|336.4|0
1640956400000|2021-12-31 13:13:20|338.58|336.58|338.49|336.49|338.58|336.58|338.49|336.49|0
1640956410000|2021-12-31 13:13:30|338.4|336.4|338.4|336.4|338.4|336.4|338.4|336.4|0
1640956420000|2021-12-31 13:13:40|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1640956430000|2021-12-31 13:13:50|338.4|336.4|338.3|336.3|338.4|336.4|338.3|336.3|0
1640956440000|2021-12-31 13:14:00|338.4|336.4|338.4|336.4|338.4|336.4|338.4|336.4|0
1640956450000|2021-12-31 13:14:10|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1640956460000|2021-12-31 13:14:20|338.3|336.3|338.21|336.21|338.3|336.3|338.21|336.21|0
1640956490000|2021-12-31 13:14:50|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|0
1640956500000|2021-12-31 13:15:00|338.11|336.11|338.21|336.21|338.21|336.21|338.11|336.11|0
1640956510000|2021-12-31 13:15:10|338.02|336.02|337.84|335.84|338.02|336.02|337.84|335.84|0
1640956520000|2021-12-31 13:15:20|338.02|336.02|338.21|336.21|338.21|336.21|338.02|336.02|0
1640956530000|2021-12-31 13:15:30|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|0
1640956540000|2021-12-31 13:15:40|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|0
1640956550000|2021-12-31 13:15:50|338.21|336.21|338.4|336.4|338.4|336.4|338.21|336.21|0
1640956560000|2021-12-31 13:16:00|338.21|336.21|338.02|336.02|338.21|336.21|338.02|336.02|0
1640956580000|2021-12-31 13:16:20|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1640956590000|2021-12-31 13:16:30|338.02|336.02|337.84|335.84|338.02|336.02|337.84|335.84|0
1640956600000|2021-12-31 13:16:40|338.02|336.02|338.21|336.21|338.21|336.21|338.02|336.02|0
1640956630000|2021-12-31 13:17:10|338.02|336.02|338.21|336.21|338.21|336.21|338.02|336.02|0
1640956640000|2021-12-31 13:17:20|338.39|336.39|338.58|336.58|338.58|336.58|338.39|336.39|0
1640956650000|2021-12-31 13:17:30|338.77|336.77|338.77|336.77|338.77|336.77|338.77|336.77|0
1640956670000|2021-12-31 13:17:50|338.86|336.86|338.77|336.77|338.95|336.95|338.77|336.77|0
1640956680000|2021-12-31 13:18:00|338.86|336.86|338.95|336.95|338.95|336.95|338.86|336.86|0
1640956690000|2021-12-31 13:18:10|338.86|336.86|338.95|336.95|338.95|336.95|338.86|336.86|0
1640956710000|2021-12-31 13:18:30|338.77|336.77|338.67|336.67|338.77|336.77|338.58|336.58|0
1640956720000|2021-12-31 13:18:40|338.77|336.77|338.77|336.77|338.77|336.77|338.77|336.77|0
1640956730000|2021-12-31 13:18:50|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1640956740000|2021-12-31 13:19:00|338.77|336.77|338.77|336.77|338.77|336.77|338.77|336.77|0
1640956760000|2021-12-31 13:19:20|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1640956780000|2021-12-31 13:19:40|338.77|336.77|338.77|336.77|338.77|336.77|338.77|336.77|0
1640956790000|2021-12-31 13:19:50|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1640956800000|2021-12-31 13:20:00|338.77|336.77|338.58|336.58|338.77|336.77|338.58|336.58|0
1640956820000|2021-12-31 13:20:20|338.39|336.39|338.48|336.48|338.48|336.48|338.21|336.21|0
1640956830000|2021-12-31 13:20:30|338.58|336.58|338.48|336.48|338.58|336.58|338.39|336.39|0
1640956840000|2021-12-31 13:20:40|338.39|336.39|338.39|336.39|338.39|336.39|338.39|336.39|0
1640956860000|2021-12-31 13:21:00|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1640956890000|2021-12-31 13:21:30|338.02|336.02|338.39|336.39|338.39|336.39|338.02|336.02|0
1640956920000|2021-12-31 13:22:00|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1640956940000|2021-12-31 13:22:20|338.39|336.39|338.39|336.39|338.58|336.58|338.39|336.39|0
1640956950000|2021-12-31 13:22:30|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1640956960000|2021-12-31 13:22:40|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|0
1640956970000|2021-12-31 13:22:50|338.58|336.58|338.67|336.67|338.67|336.67|338.58|336.58|0
1640956980000|2021-12-31 13:23:00|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1640956990000|2021-12-31 13:23:10|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640957000000|2021-12-31 13:23:20|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1640957020000|2021-12-31 13:23:40|338.39|336.39|338.39|336.39|338.39|336.39|338.39|336.39|0
1640957030000|2021-12-31 13:23:50|338.58|336.58|338.39|336.39|338.58|336.58|338.39|336.39|0
1640957040000|2021-12-31 13:24:00|338.2|336.2|338.39|336.39|338.58|336.58|338.2|336.2|0
1640957050000|2021-12-31 13:24:10|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1640957060000|2021-12-31 13:24:20|338.29|336.29|338.29|336.29|338.29|336.29|338.29|336.29|0
1640957070000|2021-12-31 13:24:30|338.39|336.39|338.58|336.58|338.58|336.58|338.39|336.39|0
1640957100000|2021-12-31 13:25:00|338.67|336.67|338.76|336.76|338.76|336.76|338.67|336.67|0
1640957110000|2021-12-31 13:25:10|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1640957120000|2021-12-31 13:25:20|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|0
1640957130000|2021-12-31 13:25:30|338.58|336.58|338.58|336.58|338.76|336.76|338.58|336.58|0
1640957140000|2021-12-31 13:25:40|338.67|336.67|338.58|336.58|338.67|336.67|338.58|336.58|0
1640957150000|2021-12-31 13:25:50|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640957160000|2021-12-31 13:26:00|338.95|336.95|338.85|336.85|338.95|336.95|338.85|336.85|0
1640957170000|2021-12-31 13:26:10|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|0
1640957220000|2021-12-31 13:27:00|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640957240000|2021-12-31 13:27:20|338.57|336.57|338.95|336.95|338.95|336.95|338.57|336.57|0
1640957250000|2021-12-31 13:27:30|338.85|336.85|338.95|336.95|338.95|336.95|338.85|336.85|0
1640957260000|2021-12-31 13:27:40|338.76|336.76|338.76|336.76|338.85|336.85|338.76|336.76|0
1640957280000|2021-12-31 13:28:00|338.85|336.85|338.95|336.95|338.95|336.95|338.85|336.85|0
1640957310000|2021-12-31 13:28:30|338.76|336.76|338.85|336.85|338.85|336.85|338.76|336.76|0
1640957320000|2021-12-31 13:28:40|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640957330000|2021-12-31 13:28:50|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|0
1640957340000|2021-12-31 13:29:00|338.76|336.76|338.66|336.66|338.76|336.76|338.66|336.66|0
1640957350000|2021-12-31 13:29:10|338.76|336.76|338.66|336.66|338.76|336.76|338.66|336.66|0
1640957360000|2021-12-31 13:29:20|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1640957370000|2021-12-31 13:29:30|338.66|336.66|338.66|336.66|338.66|336.66|338.66|336.66|0
1640957380000|2021-12-31 13:29:40|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640957400000|2021-12-31 13:30:00|338.95|336.95|338.66|336.66|338.95|336.95|338.66|336.66|0
1640957410000|2021-12-31 13:30:10|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640957440000|2021-12-31 13:30:40|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1640957460000|2021-12-31 13:31:00|338.76|336.76|338.57|336.57|338.76|336.76|338.57|336.57|0
1640957470000|2021-12-31 13:31:10|338.76|336.76|338.95|336.95|338.95|336.95|338.76|336.76|0
1640957510000|2021-12-31 13:31:50|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640957520000|2021-12-31 13:32:00|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|0
1640957530000|2021-12-31 13:32:10|338.76|336.76|338.94|336.94|338.94|336.94|338.76|336.76|0
1640957540000|2021-12-31 13:32:20|338.85|336.85|338.94|336.94|338.94|336.94|338.85|336.85|0
1640957600000|2021-12-31 13:33:20|338.85|336.85|338.85|336.85|338.85|336.85|338.85|336.85|0
1640957610000|2021-12-31 13:33:30|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640957630000|2021-12-31 13:33:50|338.85|336.85|338.76|336.76|338.85|336.85|338.76|336.76|0
1640957640000|2021-12-31 13:34:00|338.85|336.85|338.94|336.94|338.94|336.94|338.76|336.76|0
1640957660000|2021-12-31 13:34:20|338.85|336.85|338.85|336.85|338.85|336.85|338.85|336.85|0
1640957670000|2021-12-31 13:34:30|338.94|336.94|338.76|336.76|338.94|336.94|338.76|336.76|0
1640957680000|2021-12-31 13:34:40|338.85|336.85|338.94|336.94|338.94|336.94|338.85|336.85|0
1640957690000|2021-12-31 13:34:50|338.57|336.57|338.57|336.57|338.57|336.57|338.38|336.38|0
1640957700000|2021-12-31 13:35:00|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1640957710000|2021-12-31 13:35:10|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1640957720000|2021-12-31 13:35:20|338.1|336.1|338.01|336.01|338.1|336.1|338.01|336.01|0
1640957730000|2021-12-31 13:35:30|338.2|336.2|338.38|336.38|338.38|336.38|338.2|336.2|0
1640957760000|2021-12-31 13:36:00|338.57|336.57|338.76|336.76|338.76|336.76|338.57|336.57|0
1640957770000|2021-12-31 13:36:10|338.66|336.66|338.76|336.76|338.76|336.76|338.66|336.66|0
1640957790000|2021-12-31 13:36:30|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|0
1640957810000|2021-12-31 13:36:50|339.13|337.13|338.94|336.94|339.13|337.13|338.94|336.94|0
1640957820000|2021-12-31 13:37:00|339.13|337.13|339.31|337.31|339.31|337.31|339.13|337.13|0
1640957830000|2021-12-31 13:37:10|339.5|337.5|340.25|338.25|340.25|338.25|339.5|337.5|0
1640957840000|2021-12-31 13:37:20|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1640957850000|2021-12-31 13:37:30|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1640957860000|2021-12-31 13:37:40|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1640957870000|2021-12-31 13:37:50|340.15|338.15|340.25|338.25|340.25|338.25|340.15|338.15|0
1640957880000|2021-12-31 13:38:00|340.44|338.44|340.62|338.62|340.62|338.62|340.44|338.44|0
1640957890000|2021-12-31 13:38:10|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|0
1640957900000|2021-12-31 13:38:20|340.62|338.62|340.62|338.62|340.62|338.62|340.62|338.62|0
1640957920000|2021-12-31 13:38:40|340.81|338.81|340.62|338.62|340.81|338.81|340.62|338.62|0
1640957950000|2021-12-31 13:39:10|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|0
1640957970000|2021-12-31 13:39:30|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1640957980000|2021-12-31 13:39:40|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1640957990000|2021-12-31 13:39:50|340.06|338.06|339.87|337.87|340.06|338.06|339.87|337.87|0
1640958000000|2021-12-31 13:40:00|339.96|337.96|339.96|337.96|339.96|337.96|339.87|337.87|0
1640958010000|2021-12-31 13:40:10|340.06|338.06|340.06|338.06|340.06|338.06|339.87|337.87|0
1640958020000|2021-12-31 13:40:20|339.5|337.5|339.5|337.5|339.5|337.5|339.5|337.5|0
1640958070000|2021-12-31 13:41:10|339.59|337.59|339.5|337.5|339.59|337.59|339.5|337.5|0
1640958080000|2021-12-31 13:41:20|339.4|337.4|339.5|337.5|339.5|337.5|339.4|337.4|0
1640958090000|2021-12-31 13:41:30|339.4|337.4|339.5|337.5|339.5|337.5|339.4|337.4|0
1640958100000|2021-12-31 13:41:40|339.69|337.69|339.69|337.69|339.69|337.69|339.69|337.69|0
1640958110000|2021-12-31 13:41:50|339.5|337.5|339.5|337.5|339.5|337.5|339.5|337.5|0
1640958140000|2021-12-31 13:42:20|339.69|337.69|339.68|337.68|339.69|337.69|339.68|337.68|0
1640958160000|2021-12-31 13:42:40|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1640958170000|2021-12-31 13:42:50|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1640958220000|2021-12-31 13:43:40|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1640958230000|2021-12-31 13:43:50|339.5|337.5|339.5|337.5|339.5|337.5|339.31|337.31|0
1640958240000|2021-12-31 13:44:00|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1640958260000|2021-12-31 13:44:20|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1640958270000|2021-12-31 13:44:30|340.06|338.06|339.87|337.87|340.06|338.06|339.87|337.87|0
1640958290000|2021-12-31 13:44:50|340.43|338.43|340.24|338.24|340.43|338.43|340.24|338.24|0
1640958300000|2021-12-31 13:45:00|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1640958320000|2021-12-31 13:45:20|340.24|338.24|340.24|338.24|340.24|338.24|340.24|338.24|0
1640958330000|2021-12-31 13:45:30|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1640958350000|2021-12-31 13:45:50|339.87|337.87|339.68|337.68|339.87|337.87|339.68|337.68|0
1640958360000|2021-12-31 13:46:00|339.59|337.59|339.59|337.59|339.59|337.59|339.59|337.59|0
1640958370000|2021-12-31 13:46:10|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1640958380000|2021-12-31 13:46:20|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1640958390000|2021-12-31 13:46:30|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1640958400000|2021-12-31 13:46:40|339.5|337.5|339.68|337.68|339.68|337.68|339.5|337.5|0
1640958430000|2021-12-31 13:47:10|339.87|337.87|339.58|337.58|339.87|337.87|339.58|337.58|0
1640958440000|2021-12-31 13:47:20|339.68|337.68|340.06|338.06|340.06|338.06|339.68|337.68|0
1640958450000|2021-12-31 13:47:30|340.15|338.15|340.24|338.24|340.24|338.24|340.06|338.06|0
1640958460000|2021-12-31 13:47:40|340.06|338.06|339.87|337.87|340.06|338.06|339.87|337.87|0
1640958490000|2021-12-31 13:48:10|340.05|338.05|339.87|337.87|340.05|338.05|339.87|337.87|0
1640958500000|2021-12-31 13:48:20|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|0
1640958520000|2021-12-31 13:48:40|339.31|337.31|339.31|337.31|339.31|337.31|339.31|337.31|0
1640958560000|2021-12-31 13:49:20|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|0
1640958580000|2021-12-31 13:49:40|338.93|336.93|339.12|337.12|339.12|337.12|338.93|336.93|0
1640958590000|2021-12-31 13:49:50|339.31|337.31|339.31|337.31|339.31|337.31|339.31|337.31|0
1640958600000|2021-12-31 13:50:00|338.93|336.93|338.75|336.75|338.93|336.93|338.75|336.75|0
1640958610000|2021-12-31 13:50:10|338.84|336.84|338.75|336.75|338.84|336.84|338.75|336.75|0
1640958620000|2021-12-31 13:50:20|338.65|336.65|338.75|336.75|338.75|336.75|338.65|336.65|0
1640958640000|2021-12-31 13:50:40|338.65|336.65|338.75|336.75|338.75|336.75|338.65|336.65|0
1640958650000|2021-12-31 13:50:50|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|0
1640958660000|2021-12-31 13:51:00|338.56|336.56|338.56|336.56|338.56|336.56|338.56|336.56|0
1640958670000|2021-12-31 13:51:10|338.65|336.65|338.75|336.75|338.75|336.75|338.65|336.65|0
1640958680000|2021-12-31 13:51:20|338.56|336.56|338.37|336.37|338.56|336.56|338.37|336.37|0
1640958690000|2021-12-31 13:51:30|338.19|336.19|338|336|338.19|336.19|338|336|0
1640958700000|2021-12-31 13:51:40|338.19|336.19|338|336|338.19|336.19|338|336|0
1640958710000|2021-12-31 13:51:50|338.19|336.19|338.37|336.37|338.37|336.37|338.19|336.19|0
1640958720000|2021-12-31 13:52:00|338.65|336.65|338.84|336.84|338.84|336.84|338.65|336.65|0
1640958730000|2021-12-31 13:52:10|338.75|336.75|338.93|336.93|338.93|336.93|338.75|336.75|0
1640958740000|2021-12-31 13:52:20|338.75|336.75|338.75|336.75|338.75|336.75|338.75|336.75|0
1640958750000|2021-12-31 13:52:30|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|0
1640958790000|2021-12-31 13:53:10|339.12|337.12|339.49|337.49|339.49|337.49|339.12|337.12|0
1640958800000|2021-12-31 13:53:20|339.58|337.58|339.68|337.68|339.68|337.68|339.58|337.58|0
1640958810000|2021-12-31 13:53:30|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|0
1640958820000|2021-12-31 13:53:40|339.68|337.68|339.86|337.86|339.86|337.86|339.68|337.68|0
1640958830000|2021-12-31 13:53:50|340.05|338.05|339.68|337.68|340.05|338.05|339.68|337.68|0
1640958840000|2021-12-31 13:54:00|339.86|337.86|339.68|337.68|339.86|337.86|339.68|337.68|0
1640958850000|2021-12-31 13:54:10|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|0
1640958870000|2021-12-31 13:54:30|339.68|337.68|340.24|338.24|340.24|338.24|339.68|337.68|0
1640958890000|2021-12-31 13:54:50|340.05|338.05|340.05|338.05|340.05|338.05|340.05|338.05|0
1640958900000|2021-12-31 13:55:00|339.86|337.86|340.05|338.05|340.05|338.05|339.86|337.86|0
1640958920000|2021-12-31 13:55:20|340.24|338.24|339.86|337.86|340.24|338.24|339.86|337.86|0
1640958930000|2021-12-31 13:55:30|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1640958940000|2021-12-31 13:55:40|339.58|337.58|339.49|337.49|339.58|337.58|339.49|337.49|0
1640958950000|2021-12-31 13:55:50|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1640958960000|2021-12-31 13:56:00|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|0
1640958970000|2021-12-31 13:56:10|339.3|337.3|339.3|337.3|339.3|337.3|339.3|337.3|0
1640959000000|2021-12-31 13:56:40|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|0
1640959040000|2021-12-31 13:57:20|339.3|337.3|339.3|337.3|339.49|337.49|339.3|337.3|0
1640959060000|2021-12-31 13:57:40|339.2|337.2|339.12|337.12|339.2|337.2|339.12|337.12|0
1640959070000|2021-12-31 13:57:50|339.11|337.11|339.3|337.3|339.3|337.3|339.11|337.11|0
1640959090000|2021-12-31 13:58:10|339.11|337.11|339.11|337.11|339.11|337.11|339.11|337.11|0
1640959100000|2021-12-31 13:58:20|339.3|337.3|338.93|336.93|339.3|337.3|338.93|336.93|0
1640959110000|2021-12-31 13:58:30|338.74|336.74|338.93|336.93|338.93|336.93|338.64|336.64|0
1640959120000|2021-12-31 13:58:40|338.74|336.74|338.74|336.74|338.93|336.93|338.74|336.74|0
1640959140000|2021-12-31 13:59:00|338.64|336.64|338.93|336.93|338.93|336.93|338.64|336.64|0
1640959150000|2021-12-31 13:59:10|338.74|336.74|338.83|336.83|338.93|336.93|338.74|336.74|0
1640959160000|2021-12-31 13:59:20|338.93|336.93|338.74|336.74|338.93|336.93|338.74|336.74|0
1640959180000|2021-12-31 13:59:40|338.83|336.83|338.93|336.93|338.93|336.93|338.83|336.83|0
1640959190000|2021-12-31 13:59:50|338.83|336.83|338.74|336.74|338.93|336.93|338.74|336.74|0
1640959200000|2021-12-31 14:00:00|338.93|336.93|338.74|336.74|338.93|336.93|338.74|336.74|0
1640959210000|2021-12-31 14:00:10|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1640959220000|2021-12-31 14:00:20|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|0
1640959230000|2021-12-31 14:00:30|339.11|337.11|339.11|337.11|339.11|337.11|339.11|337.11|0
1640959240000|2021-12-31 14:00:40|339.3|337.3|339.49|337.49|339.49|337.49|339.3|337.3|0
1640959260000|2021-12-31 14:01:00|339.67|337.67|339.67|337.67|339.67|337.67|339.67|337.67|0
1640959270000|2021-12-31 14:01:10|339.49|337.49|339.58|337.58|339.58|337.58|339.49|337.49|0
1640959280000|2021-12-31 14:01:20|339.49|337.49|339.67|337.67|339.67|337.67|339.49|337.49|0
1640959290000|2021-12-31 14:01:30|339.76|337.76|339.86|337.86|339.86|337.86|339.76|337.76|0
1640959300000|2021-12-31 14:01:40|340.05|338.05|339.86|337.86|340.05|338.05|339.86|337.86|0
1640959320000|2021-12-31 14:02:00|339.95|337.95|340.05|338.05|340.05|338.05|339.86|337.86|0
1640959330000|2021-12-31 14:02:10|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|0
1640959380000|2021-12-31 14:03:00|339.67|337.67|339.86|337.86|339.86|337.86|339.67|337.67|0
1640959390000|2021-12-31 14:03:10|339.67|337.67|339.67|337.67|339.67|337.67|339.67|337.67|0
1640959410000|2021-12-31 14:03:30|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|0
1640959440000|2021-12-31 14:04:00|339.67|337.67|339.67|337.67|339.67|337.67|339.67|337.67|0
1640959470000|2021-12-31 14:04:30|339.3|337.3|339.3|337.3|339.3|337.3|339.3|337.3|0
1640959500000|2021-12-31 14:05:00|339.48|337.48|339.67|337.67|339.67|337.67|339.48|337.48|0
1640959520000|2021-12-31 14:05:20|339.86|337.86|339.67|337.67|339.86|337.86|339.67|337.67|0
1640959530000|2021-12-31 14:05:30|339.76|337.76|339.67|337.67|339.76|337.76|339.67|337.67|0
1640959540000|2021-12-31 14:05:40|339.76|337.76|339.86|337.86|339.86|337.86|339.76|337.76|0
1640959550000|2021-12-31 14:05:50|339.67|337.67|339.67|337.67|339.67|337.67|339.67|337.67|0
1640959560000|2021-12-31 14:06:00|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|0
1640959580000|2021-12-31 14:06:20|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640959590000|2021-12-31 14:06:30|340.23|338.23|340.04|338.04|340.23|338.23|340.04|338.04|0
1640959600000|2021-12-31 14:06:40|340.13|338.13|340.13|338.13|340.13|338.13|340.04|338.04|0
1640959610000|2021-12-31 14:06:50|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640959620000|2021-12-31 14:07:00|340.23|338.23|340.04|338.04|340.23|338.23|340.04|338.04|0
1640959630000|2021-12-31 14:07:10|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|0
1640959640000|2021-12-31 14:07:20|340.42|338.42|340.23|338.23|340.42|338.42|340.23|338.23|0
1640959650000|2021-12-31 14:07:30|340.32|338.32|340.32|338.32|340.32|338.32|340.32|338.32|0
1640959660000|2021-12-31 14:07:40|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|0
1640959690000|2021-12-31 14:08:10|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|0
1640959730000|2021-12-31 14:08:50|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640959740000|2021-12-31 14:09:00|340.23|338.23|340.13|338.13|340.23|338.23|340.13|338.13|0
1640959750000|2021-12-31 14:09:10|340.23|338.23|340.04|338.04|340.23|338.23|340.04|338.04|0
1640959760000|2021-12-31 14:09:20|340.13|338.13|340.13|338.13|340.23|338.23|340.13|338.13|0
1640959770000|2021-12-31 14:09:30|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640959780000|2021-12-31 14:09:40|340.13|338.13|340.04|338.04|340.13|338.13|340.04|338.04|0
1640959800000|2021-12-31 14:10:00|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|0
1640959810000|2021-12-31 14:10:10|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640959820000|2021-12-31 14:10:20|340.23|338.23|340.23|338.23|340.23|338.23|340.04|338.04|0
1640959830000|2021-12-31 14:10:30|340.04|338.04|340.23|338.23|340.23|338.23|340.04|338.04|0
1640959850000|2021-12-31 14:10:50|340.04|338.04|340.23|338.23|340.23|338.23|340.04|338.04|0
1640959870000|2021-12-31 14:11:10|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640959880000|2021-12-31 14:11:20|339.94|337.94|339.94|337.94|339.94|337.94|339.85|337.85|0
1640959890000|2021-12-31 14:11:30|340.04|338.04|339.85|337.85|340.04|338.04|339.85|337.85|0
1640959900000|2021-12-31 14:11:40|339.67|337.67|339.67|337.67|339.85|337.85|339.67|337.67|0
1640959920000|2021-12-31 14:12:00|339.48|337.48|339.48|337.48|339.48|337.48|339.29|337.29|0
1640959930000|2021-12-31 14:12:10|339.67|337.67|339.48|337.48|339.67|337.67|339.48|337.48|0
1640959950000|2021-12-31 14:12:30|339.29|337.29|339.29|337.29|339.29|337.29|339.29|337.29|0
1640959960000|2021-12-31 14:12:40|339.48|337.48|339.67|337.67|339.67|337.67|339.48|337.48|0
1640960000000|2021-12-31 14:13:20|339.48|337.48|339.67|337.67|339.67|337.67|339.48|337.48|0
1640960010000|2021-12-31 14:13:30|339.66|337.66|339.48|337.48|339.66|337.66|339.48|337.48|0
1640960020000|2021-12-31 14:13:40|339.57|337.57|339.57|337.57|339.66|337.66|339.57|337.57|0
1640960030000|2021-12-31 14:13:50|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|0
1640960040000|2021-12-31 14:14:00|339.66|337.66|339.48|337.48|339.66|337.66|339.48|337.48|0
1640960050000|2021-12-31 14:14:10|339.57|337.57|339.48|337.48|339.57|337.57|339.48|337.48|0
1640960060000|2021-12-31 14:14:20|339.66|337.66|339.48|337.48|339.66|337.66|339.48|337.48|0
1640960080000|2021-12-31 14:14:40|339.57|337.57|339.48|337.48|339.57|337.57|339.48|337.48|0
1640960110000|2021-12-31 14:15:10|339.66|337.66|339.66|337.66|339.66|337.66|339.66|337.66|0
1640960120000|2021-12-31 14:15:20|339.85|337.85|339.85|337.85|339.85|337.85|339.85|337.85|0
1640960130000|2021-12-31 14:15:30|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640960150000|2021-12-31 14:15:50|339.85|337.85|339.85|337.85|339.85|337.85|339.85|337.85|0
1640960160000|2021-12-31 14:16:00|339.66|337.66|339.66|337.66|339.66|337.66|339.66|337.66|0
1640960180000|2021-12-31 14:16:20|339.85|337.85|339.66|337.66|339.85|337.85|339.66|337.66|0
1640960220000|2021-12-31 14:17:00|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|0
1640960260000|2021-12-31 14:17:40|339.29|337.29|339.29|337.29|339.29|337.29|339.29|337.29|0
1640960290000|2021-12-31 14:18:10|339.48|337.48|339.29|337.29|339.48|337.48|339.29|337.29|0
1640960300000|2021-12-31 14:18:20|339.48|337.48|339.48|337.48|339.48|337.48|339.29|337.29|0
1640960310000|2021-12-31 14:18:30|339.29|337.29|338.91|336.91|339.29|337.29|338.91|336.91|0
1640960320000|2021-12-31 14:18:40|339.1|337.1|338.91|336.91|339.1|337.1|338.91|336.91|0
1640960330000|2021-12-31 14:18:50|338.73|336.73|337.98|335.98|338.73|336.73|337.98|335.98|0
1640960340000|2021-12-31 14:19:00|338.17|336.17|338.36|336.36|338.36|336.36|338.17|336.17|0
1640960350000|2021-12-31 14:19:10|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1640960360000|2021-12-31 14:19:20|338.35|336.35|338.17|336.17|338.35|336.35|338.17|336.17|0
1640960380000|2021-12-31 14:19:40|338.35|336.35|338.35|336.35|338.35|336.35|338.17|336.17|0
1640960390000|2021-12-31 14:19:50|338.17|336.17|338.54|336.54|338.54|336.54|338.17|336.17|0
1640960430000|2021-12-31 14:20:30|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|0
1640960440000|2021-12-31 14:20:40|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1640960450000|2021-12-31 14:20:50|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|0
1640960460000|2021-12-31 14:21:00|338.73|336.73|338.54|336.54|338.73|336.73|338.54|336.54|0
1640960480000|2021-12-31 14:21:20|338.44|336.44|338.54|336.54|338.54|336.54|338.35|336.35|0
1640960510000|2021-12-31 14:21:50|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1640960520000|2021-12-31 14:22:00|338.54|336.54|338.73|336.73|338.73|336.73|338.54|336.54|0
1640960530000|2021-12-31 14:22:10|338.91|336.91|339.1|337.1|339.1|337.1|338.91|336.91|0
1640960540000|2021-12-31 14:22:20|339.29|337.29|339.29|337.29|339.47|337.47|339.29|337.29|0
1640960570000|2021-12-31 14:22:50|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|0
1640960580000|2021-12-31 14:23:00|339.1|337.1|338.91|336.91|339.1|337.1|338.91|336.91|0
1640960590000|2021-12-31 14:23:10|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1640960610000|2021-12-31 14:23:30|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|0
1640960620000|2021-12-31 14:23:40|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|0
1640960630000|2021-12-31 14:23:50|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|0
1640960650000|2021-12-31 14:24:10|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|0
1640960660000|2021-12-31 14:24:20|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|0
1640960690000|2021-12-31 14:24:50|338.81|336.81|338.72|336.72|338.81|336.81|338.72|336.72|0
1640960700000|2021-12-31 14:25:00|338.54|336.54|338.81|336.81|338.81|336.81|338.54|336.54|0
1640960710000|2021-12-31 14:25:10|338.54|336.54|338.54|336.54|338.72|336.72|338.54|336.54|0
1640960730000|2021-12-31 14:25:30|338.63|336.63|338.54|336.54|338.63|336.63|338.54|336.54|0
1640960740000|2021-12-31 14:25:40|338.72|336.72|338.54|336.54|338.72|336.72|338.54|336.54|0
1640960750000|2021-12-31 14:25:50|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|0
1640960760000|2021-12-31 14:26:00|338.81|336.81|338.81|336.81|338.81|336.81|338.81|336.81|0
1640960770000|2021-12-31 14:26:10|338.91|336.91|338.72|336.72|338.91|336.91|338.72|336.72|0
1640960780000|2021-12-31 14:26:20|338.91|336.91|338.81|336.81|338.91|336.91|338.81|336.81|0
1640960790000|2021-12-31 14:26:30|338.72|336.72|338.54|336.54|338.72|336.72|338.54|336.54|0
1640960800000|2021-12-31 14:26:40|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|0
1640960820000|2021-12-31 14:27:00|338.54|336.54|338.63|336.63|338.72|336.72|338.54|336.54|0
1640960830000|2021-12-31 14:27:10|338.72|336.72|338.54|336.54|338.72|336.72|338.54|336.54|0
1640960840000|2021-12-31 14:27:20|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|0
1640960850000|2021-12-31 14:27:30|338.54|336.54|338.72|336.72|338.72|336.72|338.54|336.54|0
1640960870000|2021-12-31 14:27:50|338.54|336.54|338.72|336.72|338.72|336.72|338.54|336.54|0
1640960880000|2021-12-31 14:28:00|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|0
1640960900000|2021-12-31 14:28:20|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|0
1640960920000|2021-12-31 14:28:40|338.54|336.54|338.35|336.35|338.54|336.54|338.35|336.35|0
1640960940000|2021-12-31 14:29:00|338.16|336.16|338.35|336.35|338.35|336.35|338.16|336.16|0
1640960960000|2021-12-31 14:29:20|338.16|336.16|338.53|336.53|338.53|336.53|338.16|336.16|0
1640960970000|2021-12-31 14:29:30|338.35|336.35|338.35|336.35|338.53|336.53|338.35|336.35|0
1640960990000|2021-12-31 14:29:50|338.16|336.16|338.16|336.16|338.35|336.35|338.16|336.16|0
1640961000000|2021-12-31 14:30:00|338.35|336.35|338.91|336.91|338.91|336.91|338.35|336.35|0
1640961010000|2021-12-31 14:30:10|338.81|336.81|338.44|336.44|338.81|336.81|337.79|335.79|0
1640961020000|2021-12-31 14:30:20|338.53|336.53|339.28|337.28|339.28|337.28|338.53|336.53|0
1640961030000|2021-12-31 14:30:30|339.47|337.47|339.09|337.09|339.65|337.65|339.09|337.09|0
1640961040000|2021-12-31 14:30:40|338.16|336.16|338.72|336.72|338.72|336.72|338.16|336.16|0
1640961050000|2021-12-31 14:30:50|338.02|336.02|338.58|336.58|338.58|336.58|338.02|336.02|0
1640961060000|2021-12-31 14:31:00|338.77|336.77|339.89|337.89|339.89|337.89|338.77|336.77|0
1640961070000|2021-12-31 14:31:10|340.08|338.08|341.76|339.76|341.76|339.76|340.08|338.08|0
1640961080000|2021-12-31 14:31:20|341.2|339.2|341.58|339.58|341.58|339.58|341.2|339.2|0
1640961090000|2021-12-31 14:31:30|343.86|341.86|344.43|342.43|344.43|342.43|343.86|341.86|0
1640961100000|2021-12-31 14:31:40|344.24|342.24|342.47|340.47|344.43|342.43|342.47|340.47|0
1640961110000|2021-12-31 14:31:50|342.85|340.85|344.11|342.11|344.11|342.11|342.85|340.85|0
1640961120000|2021-12-31 14:32:00|343.92|341.92|344.86|342.86|344.86|342.86|343.92|341.92|0
1640961130000|2021-12-31 14:32:10|345.23|343.23|345.04|343.04|345.23|343.23|345.04|343.04|0
1640961140000|2021-12-31 14:32:20|345.42|343.42|344.67|342.67|345.42|343.42|344.67|342.67|0
1640961150000|2021-12-31 14:32:30|344.48|342.48|344.11|342.11|344.48|342.48|344.11|342.11|0
1640961160000|2021-12-31 14:32:40|343.92|341.92|343.92|341.92|344.11|342.11|343.92|341.92|0
1640961170000|2021-12-31 14:32:50|343.73|341.73|343.92|341.92|343.92|341.92|343.54|341.54|0
1640961180000|2021-12-31 14:33:00|343.73|341.73|343.92|341.92|343.92|341.92|343.73|341.73|0
1640961190000|2021-12-31 14:33:10|343.73|341.73|343.92|341.92|343.92|341.92|343.73|341.73|0
1640961200000|2021-12-31 14:33:20|343.35|341.35|343.92|341.92|344.1|342.1|343.35|341.35|0
1640961210000|2021-12-31 14:33:30|343.73|341.73|343.73|341.73|343.73|341.73|343.54|341.54|0
1640961220000|2021-12-31 14:33:40|343.92|341.92|344.67|342.67|344.67|342.67|343.73|341.73|0
1640961230000|2021-12-31 14:33:50|344.48|342.48|344.48|342.48|344.67|342.67|344.48|342.48|0
1640961240000|2021-12-31 14:34:00|344.29|342.29|344.48|342.48|344.48|342.48|344.29|342.29|0
1640961250000|2021-12-31 14:34:10|344.86|342.86|344.1|342.1|344.86|342.86|344.1|342.1|0
1640961260000|2021-12-31 14:34:20|343.92|341.92|344.01|342.01|344.01|342.01|343.92|341.92|0
1640961270000|2021-12-31 14:34:30|344.29|342.29|344.48|342.48|344.48|342.48|344.29|342.29|0
1640961280000|2021-12-31 14:34:40|344.67|342.67|345.23|343.23|345.23|343.23|344.67|342.67|0
1640961290000|2021-12-31 14:34:50|345.42|343.42|346.55|344.55|346.55|344.55|345.42|343.42|0
1640961300000|2021-12-31 14:35:00|346.36|344.36|346.92|344.92|346.92|344.92|346.36|344.36|0
1640961310000|2021-12-31 14:35:10|346.55|344.55|345.61|343.61|346.55|344.55|345.61|343.61|0
1640961320000|2021-12-31 14:35:20|345.98|343.98|346.92|344.92|346.92|344.92|345.98|343.98|0
1640961330000|2021-12-31 14:35:30|346.74|344.74|346.92|344.92|347.11|345.11|346.74|344.74|0
1640961340000|2021-12-31 14:35:40|347.11|345.11|346.17|344.17|347.11|345.11|346.17|344.17|0
1640961350000|2021-12-31 14:35:50|346.92|344.92|346.36|344.36|346.92|344.92|346.36|344.36|0
1640961360000|2021-12-31 14:36:00|345.98|343.98|345.98|343.98|346.36|344.36|345.98|343.98|0
1640961370000|2021-12-31 14:36:10|346.17|344.17|345.61|343.61|346.17|344.17|345.61|343.61|0
1640961380000|2021-12-31 14:36:20|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1640961390000|2021-12-31 14:36:30|345.61|343.61|345.98|343.98|345.98|343.98|345.61|343.61|0
1640961400000|2021-12-31 14:36:40|345.79|343.79|345.42|343.42|345.79|343.79|345.42|343.42|0
1640961410000|2021-12-31 14:36:50|345.61|343.61|345.61|343.61|345.61|343.61|345.42|343.42|0
1640961420000|2021-12-31 14:37:00|345.79|343.79|345.23|343.23|345.79|343.79|345.23|343.23|0
1640961430000|2021-12-31 14:37:10|345.42|343.42|345.98|343.98|345.98|343.98|345.42|343.42|0
1640961440000|2021-12-31 14:37:20|346.17|344.17|346.36|344.36|346.36|344.36|346.17|344.17|0
1640961450000|2021-12-31 14:37:30|346.17|344.17|345.79|343.79|346.17|344.17|345.79|343.79|0
1640961460000|2021-12-31 14:37:40|346.17|344.17|345.61|343.61|346.17|344.17|345.61|343.61|0
1640961470000|2021-12-31 14:37:50|344.67|342.67|345.04|343.04|345.13|343.13|344.67|342.67|0
1640961480000|2021-12-31 14:38:00|345.23|343.23|345.61|343.61|345.61|343.61|344.85|342.85|0
1640961490000|2021-12-31 14:38:10|345.42|343.42|345.42|343.42|345.42|343.42|345.23|343.23|0
1640961500000|2021-12-31 14:38:20|345.61|343.61|345.42|343.42|345.61|343.61|345.42|343.42|0
1640961510000|2021-12-31 14:38:30|345.51|343.51|346.36|344.36|346.36|344.36|345.42|343.42|0
1640961520000|2021-12-31 14:38:40|346.17|344.17|345.98|343.98|346.36|344.36|345.98|343.98|0
1640961530000|2021-12-31 14:38:50|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1640961540000|2021-12-31 14:39:00|345.98|343.98|345.79|343.79|346.17|344.17|345.79|343.79|0
1640961550000|2021-12-31 14:39:10|345.98|343.98|346.17|344.17|346.36|344.36|345.98|343.98|0
1640961560000|2021-12-31 14:39:20|346.55|344.55|346.92|344.92|346.92|344.92|346.17|344.17|0
1640961570000|2021-12-31 14:39:30|346.73|344.73|347.11|345.11|347.11|345.11|346.73|344.73|0
1640961580000|2021-12-31 14:39:40|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|0
1640961590000|2021-12-31 14:39:50|346.55|344.55|346.17|344.17|346.55|344.55|346.17|344.17|0
1640961600000|2021-12-31 14:40:00|346.36|344.36|347.11|345.11|347.11|345.11|346.17|344.17|0
1640961610000|2021-12-31 14:40:10|347.3|345.3|347.11|345.11|347.3|345.3|347.11|345.11|0
1640961620000|2021-12-31 14:40:20|347.49|345.49|346.92|344.92|347.68|345.68|346.92|344.92|0
1640961630000|2021-12-31 14:40:30|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|0
1640961640000|2021-12-31 14:40:40|346.54|344.54|346.54|344.54|346.54|344.54|346.54|344.54|0
1640961650000|2021-12-31 14:40:50|346.73|344.73|346.36|344.36|346.73|344.73|346.36|344.36|0
1640961660000|2021-12-31 14:41:00|346.54|344.54|345.42|343.42|346.54|344.54|345.42|343.42|0
1640961670000|2021-12-31 14:41:10|345.79|343.79|346.54|344.54|346.54|344.54|345.79|343.79|0
1640961680000|2021-12-31 14:41:20|346.73|344.73|346.36|344.36|346.73|344.73|346.36|344.36|0
1640961690000|2021-12-31 14:41:30|346.73|344.73|346.17|344.17|346.73|344.73|345.98|343.98|0
1640961700000|2021-12-31 14:41:40|346.54|344.54|346.17|344.17|346.54|344.54|345.98|343.98|0
1640961710000|2021-12-31 14:41:50|345.98|343.98|345.98|343.98|346.17|344.17|345.98|343.98|0
1640961720000|2021-12-31 14:42:00|346.17|344.17|345.23|343.23|346.17|344.17|345.23|343.23|0
1640961730000|2021-12-31 14:42:10|345.41|343.41|345.04|343.04|345.41|343.41|345.04|343.04|0
1640961740000|2021-12-31 14:42:20|345.23|343.23|345.23|343.23|345.23|343.23|345.04|343.04|0
1640961750000|2021-12-31 14:42:30|345.04|343.04|344.1|342.1|345.04|343.04|344.1|342.1|0
1640961760000|2021-12-31 14:42:40|343.72|341.72|343.35|341.35|343.72|341.72|343.35|341.35|0
1640961770000|2021-12-31 14:42:50|343.72|341.72|343.91|341.91|343.91|341.91|343.72|341.72|0
1640961780000|2021-12-31 14:43:00|344.1|342.1|344.47|342.47|344.47|342.47|344.1|342.1|0
1640961790000|2021-12-31 14:43:10|344.29|342.29|344.47|342.47|344.66|342.66|344.29|342.29|0
1640961800000|2021-12-31 14:43:20|344.66|342.66|345.04|343.04|345.04|343.04|344.66|342.66|0
1640961810000|2021-12-31 14:43:30|344.85|342.85|344.38|342.38|344.85|342.85|344.38|342.38|0
1640961820000|2021-12-31 14:43:40|344.47|342.47|344|342|344.47|342.47|344|342|0
1640961830000|2021-12-31 14:43:50|343.91|341.91|343.72|341.72|344.1|342.1|343.72|341.72|0
1640961840000|2021-12-31 14:44:00|343.91|341.91|344.1|342.1|344.19|342.19|343.72|341.72|0
1640961850000|2021-12-31 14:44:10|343.53|341.53|343.91|341.91|344.1|342.1|343.53|341.53|0
1640961860000|2021-12-31 14:44:20|343.53|341.53|342.03|340.03|343.53|341.53|342.03|340.03|0
1640961870000|2021-12-31 14:44:30|341.85|339.85|341.66|339.66|341.85|339.85|341.29|339.29|0
1640961880000|2021-12-31 14:44:40|341.85|339.85|341.66|339.66|342.22|340.22|341.66|339.66|0
1640961890000|2021-12-31 14:44:50|341.29|339.29|341.1|339.1|341.47|339.47|341.1|339.1|0
1640961900000|2021-12-31 14:45:00|341.47|339.47|341.29|339.29|341.47|339.47|341.1|339.1|0
1640961910000|2021-12-31 14:45:10|341.66|339.66|342.41|340.41|342.41|340.41|341.66|339.66|0
1640961920000|2021-12-31 14:45:20|342.78|340.78|342.41|340.41|342.78|340.78|342.41|340.41|0
1640961930000|2021-12-31 14:45:30|342.6|340.6|342.97|340.97|343.16|341.16|342.6|340.6|0
1640961940000|2021-12-31 14:45:40|342.87|340.87|342.97|340.97|342.97|340.97|342.78|340.78|0
1640961950000|2021-12-31 14:45:50|343.16|341.16|342.41|340.41|343.16|341.16|342.41|340.41|0
1640961960000|2021-12-31 14:46:00|342.22|340.22|340.91|338.91|342.22|340.22|340.91|338.91|0
1640961970000|2021-12-31 14:46:10|341.37|339.37|341.28|339.28|341.47|339.47|341.28|339.28|0
1640961980000|2021-12-31 14:46:20|341.1|339.1|340.81|338.81|341.1|339.1|340.54|338.54|0
1640961990000|2021-12-31 14:46:30|340.54|338.54|340.91|338.91|340.91|338.91|340.35|338.35|0
1640962000000|2021-12-31 14:46:40|341.28|339.28|341.1|339.1|341.66|339.66|341.1|339.1|0
1640962010000|2021-12-31 14:46:50|341.47|339.47|341.85|339.85|342.03|340.03|341.47|339.47|0
1640962020000|2021-12-31 14:47:00|342.03|340.03|341.66|339.66|342.03|340.03|341.66|339.66|0
1640962030000|2021-12-31 14:47:10|340.91|338.91|339.6|337.6|340.91|338.91|339.6|337.6|0
1640962040000|2021-12-31 14:47:20|339.79|337.79|338.67|336.67|339.79|337.79|338.67|336.67|0
1640962050000|2021-12-31 14:47:30|338.76|336.76|339.23|337.23|339.23|337.23|338.76|336.76|0
1640962060000|2021-12-31 14:47:40|338.86|336.86|339.23|337.23|339.23|337.23|338.86|336.86|0
1640962070000|2021-12-31 14:47:50|338.86|336.86|338.57|336.57|338.86|336.86|338.3|336.3|0
1640962080000|2021-12-31 14:48:00|338.67|336.67|339.23|337.23|339.23|337.23|338.67|336.67|0
1640962090000|2021-12-31 14:48:10|339.04|337.04|339.98|337.98|339.98|337.98|339.04|337.04|0
1640962100000|2021-12-31 14:48:20|339.79|337.79|339.79|337.79|339.98|337.98|339.6|337.6|0
1640962110000|2021-12-31 14:48:30|339.97|337.97|339.6|337.6|339.97|337.97|339.6|337.6|0
1640962120000|2021-12-31 14:48:40|339.41|337.41|338.85|336.85|339.41|337.41|338.85|336.85|0
1640962130000|2021-12-31 14:48:50|339.04|337.04|339.41|337.41|339.41|337.41|339.04|337.04|0
1640962140000|2021-12-31 14:49:00|339.04|337.04|339.41|337.41|339.41|337.41|338.85|336.85|0
1640962150000|2021-12-31 14:49:10|339.6|337.6|339.04|337.04|339.6|337.6|339.04|337.04|0
1640962160000|2021-12-31 14:49:20|339.23|337.23|339.6|337.6|339.6|337.6|339.23|337.23|0
1640962170000|2021-12-31 14:49:30|339.41|337.41|339.6|337.6|339.6|337.6|339.41|337.41|0
1640962180000|2021-12-31 14:49:40|339.79|337.79|339.69|337.69|339.79|337.79|339.6|337.6|0
1640962190000|2021-12-31 14:49:50|339.41|337.41|339.79|337.79|339.79|337.79|339.41|337.41|0
1640962200000|2021-12-31 14:50:00|339.6|337.6|339.04|337.04|339.6|337.6|339.04|337.04|0
1640962210000|2021-12-31 14:50:10|339.97|337.97|339.79|337.79|339.97|337.97|339.79|337.79|0
1640962220000|2021-12-31 14:50:20|340.16|338.16|340.53|338.53|340.91|338.91|340.16|338.16|0
1640962230000|2021-12-31 14:50:30|340.72|338.72|340.62|338.62|340.81|338.81|340.62|338.62|0
1640962240000|2021-12-31 14:50:40|340.72|338.72|340.35|338.35|340.91|338.91|340.35|338.35|0
1640962250000|2021-12-31 14:50:50|339.97|337.97|340.16|338.16|340.35|338.35|339.97|337.97|0
1640962260000|2021-12-31 14:51:00|340.72|338.72|340.72|338.72|340.72|338.72|340.53|338.53|0
1640962270000|2021-12-31 14:51:10|340.53|338.53|340.53|338.53|340.53|338.53|340.35|338.35|0
1640962280000|2021-12-31 14:51:20|340.62|338.62|340.35|338.35|340.62|338.62|339.97|337.97|0
1640962290000|2021-12-31 14:51:30|340.16|338.16|339.97|337.97|340.16|338.16|339.97|337.97|0
1640962300000|2021-12-31 14:51:40|340.91|338.91|340.91|338.91|341.09|339.09|340.91|338.91|0
1640962310000|2021-12-31 14:51:50|340.72|338.72|341.09|339.09|341.09|339.09|340.72|338.72|0
1640962320000|2021-12-31 14:52:00|340.91|338.91|340.72|338.72|341|339|340.72|338.72|0
1640962330000|2021-12-31 14:52:10|340.53|338.53|341.28|339.28|341.28|339.28|340.53|338.53|0
1640962340000|2021-12-31 14:52:20|341.47|339.47|341.28|339.28|341.47|339.47|341.28|339.28|0
1640962350000|2021-12-31 14:52:30|341.09|339.09|340.72|338.72|341.09|339.09|340.72|338.72|0
1640962360000|2021-12-31 14:52:40|341.09|339.09|340.91|338.91|341.09|339.09|340.91|338.91|0
1640962370000|2021-12-31 14:52:50|341.09|339.09|341.28|339.28|341.28|339.28|341.09|339.09|0
1640962380000|2021-12-31 14:53:00|341.65|339.65|341.47|339.47|341.65|339.65|341.47|339.47|0
1640962390000|2021-12-31 14:53:10|341.28|339.28|341.09|339.09|341.28|339.28|340.91|338.91|0
1640962400000|2021-12-31 14:53:20|340.72|338.72|340.72|338.72|340.72|338.72|339.97|337.97|0
1640962410000|2021-12-31 14:53:30|340.53|338.53|340.91|338.91|340.91|338.91|340.53|338.53|0
1640962420000|2021-12-31 14:53:40|341.09|339.09|341.28|339.28|341.47|339.47|341.09|339.09|0
1640962430000|2021-12-31 14:53:50|341.47|339.47|341.09|339.09|341.47|339.47|341.09|339.09|0
1640962440000|2021-12-31 14:54:00|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1640962450000|2021-12-31 14:54:10|341.09|339.09|340.91|338.91|341.09|339.09|340.72|338.72|0
1640962460000|2021-12-31 14:54:20|341.65|339.65|342.4|340.4|342.4|340.4|341.65|339.65|0
1640962470000|2021-12-31 14:54:30|342.59|340.59|342.59|340.59|342.78|340.78|342.59|340.59|0
1640962480000|2021-12-31 14:54:40|342.78|340.78|342.59|340.59|342.78|340.78|342.4|340.4|0
1640962490000|2021-12-31 14:54:50|342.4|340.4|342.59|340.59|342.78|340.78|342.4|340.4|0
1640962500000|2021-12-31 14:55:00|342.78|340.78|342.96|340.96|342.97|340.97|342.78|340.78|0
1640962510000|2021-12-31 14:55:10|343.53|341.53|344.47|342.47|344.47|342.47|343.53|341.53|0
1640962520000|2021-12-31 14:55:20|344.28|342.28|343.72|341.72|344.28|342.28|343.72|341.72|0
1640962530000|2021-12-31 14:55:30|343.53|341.53|343.34|341.34|343.53|341.53|343.34|341.34|0
1640962540000|2021-12-31 14:55:40|342.78|340.78|342.78|340.78|342.96|340.96|342.78|340.78|0
1640962560000|2021-12-31 14:56:00|342.96|340.96|343.53|341.53|343.53|341.53|342.96|340.96|0
1640962570000|2021-12-31 14:56:10|343.9|341.9|343.53|341.53|343.9|341.9|343.53|341.53|0
1640962580000|2021-12-31 14:56:20|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|0
1640962590000|2021-12-31 14:56:30|342.96|340.96|342.96|340.96|342.96|340.96|342.59|340.59|0
1640962600000|2021-12-31 14:56:40|342.78|340.78|342.78|340.78|342.78|340.78|342.4|340.4|0
1640962610000|2021-12-31 14:56:50|342.96|340.96|342.03|340.03|342.96|340.96|342.03|340.03|0
1640962620000|2021-12-31 14:57:00|342.21|340.21|342.21|340.21|342.59|340.59|342.21|340.21|0
1640962630000|2021-12-31 14:57:10|342.03|340.03|342.03|340.03|342.03|340.03|341.47|339.47|0
1640962640000|2021-12-31 14:57:20|341.84|339.84|341.65|339.65|342.03|340.03|341.65|339.65|0
1640962650000|2021-12-31 14:57:30|341.46|339.46|341.65|339.65|341.84|339.84|341.46|339.46|0
1640962660000|2021-12-31 14:57:40|341.84|339.84|341.65|339.65|341.84|339.84|341.65|339.65|0
1640962670000|2021-12-31 14:57:50|341.46|339.46|340.9|338.9|341.46|339.46|340.9|338.9|0
1640962680000|2021-12-31 14:58:00|340.53|338.53|340.72|338.72|341.09|339.09|340.53|338.53|0
1640962690000|2021-12-31 14:58:10|340.9|338.9|340.72|338.72|340.9|338.9|340.72|338.72|0
1640962700000|2021-12-31 14:58:20|340.9|338.9|340.72|338.72|340.9|338.9|340.53|338.53|0
1640962710000|2021-12-31 14:58:30|340.53|338.53|340.53|338.53|340.72|338.72|340.53|338.53|0
1640962720000|2021-12-31 14:58:40|340.72|338.72|339.97|337.97|340.9|338.9|339.97|337.97|0
1640962730000|2021-12-31 14:58:50|339.59|337.59|339.22|337.22|339.59|337.59|339.22|337.22|0
1640962740000|2021-12-31 14:59:00|339.41|337.41|339.41|337.41|339.41|337.41|339.22|337.22|0
1640962750000|2021-12-31 14:59:10|339.03|337.03|337.92|335.92|339.03|337.03|337.92|335.92|0
1640962760000|2021-12-31 14:59:20|337.54|335.54|337.17|335.17|337.54|335.54|337.17|335.17|0
1640962770000|2021-12-31 14:59:30|337.26|335.26|337.73|335.73|337.73|335.73|337.26|335.26|0
1640962780000|2021-12-31 14:59:40|338.1|336.1|338.47|336.47|338.47|336.47|338.1|336.1|0
1640962790000|2021-12-31 14:59:50|338.85|336.85|339.03|337.03|339.03|337.03|338.66|336.66|0
1640962800000|2021-12-31 15:00:00|339.22|337.22|339.03|337.03|339.22|337.22|339.03|337.03|0
1640962810000|2021-12-31 15:00:10|338.66|336.66|338.47|336.47|338.66|336.66|338.47|336.47|0
1640962820000|2021-12-31 15:00:20|338.85|336.85|339.41|337.41|339.59|337.59|338.85|336.85|0
1640962830000|2021-12-31 15:00:30|339.97|337.97|339.59|337.59|339.97|337.97|339.59|337.59|0
1640962840000|2021-12-31 15:00:40|339.78|337.78|339.59|337.59|339.78|337.78|339.41|337.41|0
1640962850000|2021-12-31 15:00:50|339.78|337.78|339.78|337.78|340.06|338.06|339.78|337.78|0
1640962860000|2021-12-31 15:01:00|339.41|337.41|339.41|337.41|339.59|337.59|339.22|337.22|0
1640962870000|2021-12-31 15:01:10|339.22|337.22|337.17|335.17|339.22|337.22|337.17|335.17|0
1640962880000|2021-12-31 15:01:20|336.8|334.8|336.61|334.61|336.98|334.98|336.61|334.61|0
1640962890000|2021-12-31 15:01:30|336.43|334.43|335.68|333.68|336.43|334.43|335.68|333.68|0
1640962900000|2021-12-31 15:01:40|335.5|333.5|334.38|332.38|335.5|333.5|334.38|332.38|0
1640962910000|2021-12-31 15:01:50|332.9|330.9|333.83|331.83|333.83|331.83|332.9|330.9|0
1640962920000|2021-12-31 15:02:00|334.01|332.01|334.2|332.2|334.57|332.57|334.01|332.01|0
1640962930000|2021-12-31 15:02:10|334.38|332.38|334.75|332.75|334.75|332.75|333.83|331.83|0
1640962940000|2021-12-31 15:02:20|334.57|332.57|335.12|333.12|335.12|333.12|334.57|332.57|0
1640962950000|2021-12-31 15:02:30|334.94|332.94|334.75|332.75|335.12|333.12|334.75|332.75|0
1640962960000|2021-12-31 15:02:40|334.94|332.94|335.12|333.12|335.31|333.31|334.94|332.94|0
1640962970000|2021-12-31 15:02:50|335.68|333.68|336.05|334.05|336.05|334.05|335.68|333.68|0
1640962980000|2021-12-31 15:03:00|335.87|333.87|336.42|334.42|336.42|334.42|335.87|333.87|0
1640962990000|2021-12-31 15:03:10|336.8|334.8|336.24|334.24|336.8|334.8|336.24|334.24|0
1640963000000|2021-12-31 15:03:20|336.42|334.42|336.61|334.61|336.61|334.61|336.42|334.42|0
1640963010000|2021-12-31 15:03:30|337.17|335.17|336.98|334.98|337.17|335.17|336.61|334.61|0
1640963020000|2021-12-31 15:03:40|336.8|334.8|336.8|334.8|336.8|334.8|336.61|334.61|0
1640963030000|2021-12-31 15:03:50|336.98|334.98|337.54|335.54|337.54|335.54|336.98|334.98|0
1640963040000|2021-12-31 15:04:00|337.91|335.91|337.73|335.73|338.1|336.1|337.73|335.73|0
1640963050000|2021-12-31 15:04:10|337.54|335.54|337.17|335.17|337.54|335.54|337.17|335.17|0
1640963060000|2021-12-31 15:04:20|337.35|335.35|337.73|335.73|337.73|335.73|337.17|335.17|0
1640963070000|2021-12-31 15:04:30|337.54|335.54|337.54|335.54|337.54|335.54|337.17|335.17|0
1640963080000|2021-12-31 15:04:40|337.82|335.82|337.91|335.91|337.91|335.91|337.73|335.73|0
1640963090000|2021-12-31 15:04:50|337.54|335.54|337.35|335.35|337.54|335.54|336.8|334.8|0
1640963100000|2021-12-31 15:05:00|337.17|335.17|337.35|335.35|337.35|335.35|336.8|334.8|0
1640963110000|2021-12-31 15:05:10|337.73|335.73|337.91|335.91|338.1|336.1|337.73|335.73|0
1640963120000|2021-12-31 15:05:20|338.28|336.28|338.1|336.1|338.28|336.28|338.1|336.1|0
1640963130000|2021-12-31 15:05:30|338.47|336.47|338.66|336.66|338.66|336.66|338.47|336.47|0
1640963140000|2021-12-31 15:05:40|338.47|336.47|338.47|336.47|338.47|336.47|338.28|336.28|0
1640963150000|2021-12-31 15:05:50|338.28|336.28|338.1|336.1|338.28|336.28|338.1|336.1|0
1640963160000|2021-12-31 15:06:00|338.47|336.47|339.4|337.4|339.4|337.4|338.47|336.47|0
1640963170000|2021-12-31 15:06:10|339.22|337.22|339.59|337.59|339.59|337.59|339.22|337.22|0
1640963180000|2021-12-31 15:06:20|339.22|337.22|339.96|337.96|339.96|337.96|339.22|337.22|0
1640963190000|2021-12-31 15:06:30|339.78|337.78|339.4|337.4|339.78|337.78|339.4|337.4|0
1640963200000|2021-12-31 15:06:40|339.03|337.03|339.22|337.22|339.22|337.22|338.84|336.84|0
1640963210000|2021-12-31 15:06:50|339.03|337.03|339.59|337.59|339.59|337.59|339.03|337.03|0
1640963220000|2021-12-31 15:07:00|339.4|337.4|340.34|338.34|340.34|338.34|339.4|337.4|0
1640963230000|2021-12-31 15:07:10|340.15|338.15|339.78|337.78|340.15|338.15|339.78|337.78|0
1640963240000|2021-12-31 15:07:20|339.59|337.59|339.78|337.78|339.78|337.78|339.59|337.59|0
1640963250000|2021-12-31 15:07:30|339.59|337.59|339.78|337.78|339.78|337.78|339.59|337.59|0
1640963260000|2021-12-31 15:07:40|339.96|337.96|339.96|337.96|339.96|337.96|339.78|337.78|0
1640963270000|2021-12-31 15:07:50|340.15|338.15|339.96|337.96|340.15|338.15|339.96|337.96|0
1640963280000|2021-12-31 15:08:00|340.15|338.15|341.08|339.08|341.08|339.08|340.15|338.15|0
1640963290000|2021-12-31 15:08:10|341.27|339.27|342.02|340.02|342.02|340.02|341.27|339.27|0
1640963300000|2021-12-31 15:08:20|341.83|339.83|341.51|339.51|341.83|339.83|341.51|339.51|0
1640963310000|2021-12-31 15:08:30|341.32|339.32|340.85|338.85|341.32|339.32|340.85|338.85|0
1640963320000|2021-12-31 15:08:40|341.14|339.14|340.95|338.95|341.14|339.14|340.95|338.95|0
1640963330000|2021-12-31 15:08:50|340.76|338.76|340.39|338.39|340.76|338.76|340.39|338.39|0
1640963340000|2021-12-31 15:09:00|340.57|338.57|340.2|338.2|340.57|338.57|340.2|338.2|0
1640963350000|2021-12-31 15:09:10|340.01|338.01|340.01|338.01|340.39|338.39|340.01|338.01|0
1640963360000|2021-12-31 15:09:20|339.82|337.82|339.82|337.82|339.82|337.82|339.82|337.82|0
1640963370000|2021-12-31 15:09:30|339.64|337.64|339.64|337.64|339.64|337.64|339.26|337.26|0
1640963380000|2021-12-31 15:09:40|339.45|337.45|339.64|337.64|339.64|337.64|339.45|337.45|0
1640963390000|2021-12-31 15:09:50|339.82|337.82|339.64|337.64|339.82|337.82|339.64|337.64|0
1640963400000|2021-12-31 15:10:00|339.82|337.82|340.01|338.01|340.01|338.01|339.82|337.82|0
1640963410000|2021-12-31 15:10:10|340.2|338.2|340.01|338.01|340.2|338.2|340.01|338.01|0
1640963420000|2021-12-31 15:10:20|340.2|338.2|340.2|338.2|340.57|338.57|340.2|338.2|0
1640963430000|2021-12-31 15:10:30|340.01|338.01|339.45|337.45|340.2|338.2|339.45|337.45|0
1640963440000|2021-12-31 15:10:40|339.26|337.26|339.07|337.07|339.26|337.26|339.07|337.07|0
1640963450000|2021-12-31 15:10:50|339.26|337.26|339.45|337.45|339.64|337.64|339.26|337.26|0
1640963460000|2021-12-31 15:11:00|339.64|337.64|339.26|337.26|339.64|337.64|339.26|337.26|0
1640963470000|2021-12-31 15:11:10|339.64|337.64|339.26|337.26|339.64|337.64|339.26|337.26|0
1640963480000|2021-12-31 15:11:20|339.45|337.45|339.63|337.63|339.63|337.63|339.45|337.45|0
1640963490000|2021-12-31 15:11:30|339.82|337.82|340.2|338.2|340.2|338.2|339.82|337.82|0
1640963500000|2021-12-31 15:11:40|340.38|338.38|340.38|338.38|340.38|338.38|340.2|338.2|0
1640963510000|2021-12-31 15:11:50|340.2|338.2|340.38|338.38|340.57|338.57|340.2|338.2|0
1640963520000|2021-12-31 15:12:00|340.01|338.01|340.38|338.38|340.38|338.38|340.01|338.01|0
1640963530000|2021-12-31 15:12:10|340.57|338.57|340.01|338.01|340.57|338.57|340.01|338.01|0
1640963540000|2021-12-31 15:12:20|339.45|337.45|340.01|338.01|340.01|338.01|339.45|337.45|0
1640963550000|2021-12-31 15:12:30|339.63|337.63|340.01|338.01|340.01|338.01|339.63|337.63|0
1640963560000|2021-12-31 15:12:40|339.82|337.82|339.82|337.82|340.01|338.01|339.82|337.82|0
1640963570000|2021-12-31 15:12:50|339.63|337.63|339.82|337.82|339.82|337.82|339.63|337.63|0
1640963580000|2021-12-31 15:13:00|340.01|338.01|339.45|337.45|340.01|338.01|339.45|337.45|0
1640963590000|2021-12-31 15:13:10|339.63|337.63|339.63|337.63|339.63|337.63|339.63|337.63|0
1640963600000|2021-12-31 15:13:20|339.54|337.54|339.82|337.82|340.01|338.01|339.45|337.45|0
1640963610000|2021-12-31 15:13:30|339.63|337.63|339.63|337.63|339.63|337.63|339.63|337.63|0
1640963620000|2021-12-31 15:13:40|339.45|337.45|339.45|337.45|339.54|337.54|339.45|337.45|0
1640963630000|2021-12-31 15:13:50|339.63|337.63|339.63|337.63|339.63|337.63|339.63|337.63|0
1640963640000|2021-12-31 15:14:00|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|0
1640963650000|2021-12-31 15:14:10|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|0
1640963660000|2021-12-31 15:14:20|338.32|336.32|338.23|336.23|338.32|336.32|338.14|336.14|0
1640963670000|2021-12-31 15:14:30|337.95|335.95|337.95|335.95|337.95|335.95|337.76|335.76|0
1640963680000|2021-12-31 15:14:40|338.14|336.14|339.02|337.02|339.02|337.02|338.14|336.14|0
1640963690000|2021-12-31 15:14:50|339.21|337.21|339.73|337.73|339.73|337.73|339.02|337.02|0
1640963700000|2021-12-31 15:15:00|339.91|337.91|339.73|337.73|339.91|337.91|339.54|337.54|0
1640963710000|2021-12-31 15:15:10|339.54|337.54|339.35|337.35|339.54|337.54|339.35|337.35|0
1640963720000|2021-12-31 15:15:20|339.54|337.54|339.35|337.35|339.54|337.54|339.35|337.35|0
1640963730000|2021-12-31 15:15:30|340.47|338.47|340.84|338.84|340.84|338.84|340.29|338.29|0
1640963740000|2021-12-31 15:15:40|341.03|339.03|341.22|339.22|341.22|339.22|341.03|339.03|0
1640963750000|2021-12-31 15:15:50|341.59|339.59|341.4|339.4|341.59|339.59|341.4|339.4|0
1640963760000|2021-12-31 15:16:00|341.03|339.03|340.66|338.66|341.03|339.03|340.66|338.66|0
1640963770000|2021-12-31 15:16:10|340.84|338.84|341.22|339.22|341.4|339.4|340.84|338.84|0
1640963780000|2021-12-31 15:16:20|341.4|339.4|341.4|339.4|341.4|339.4|341.4|339.4|0
1640963790000|2021-12-31 15:16:30|341.78|339.78|341.4|339.4|341.78|339.78|341.4|339.4|0
1640963800000|2021-12-31 15:16:40|341.59|339.59|341.4|339.4|341.78|339.78|341.4|339.4|0
1640963810000|2021-12-31 15:16:50|341.59|339.59|341.78|339.78|341.78|339.78|341.4|339.4|0
1640963820000|2021-12-31 15:17:00|341.4|339.4|341.78|339.78|341.78|339.78|341.4|339.4|0
1640963830000|2021-12-31 15:17:10|342.34|340.34|342.71|340.71|342.71|340.71|342.34|340.34|0
1640963840000|2021-12-31 15:17:20|342.34|340.34|342.52|340.52|342.52|340.52|342.15|340.15|0
1640963850000|2021-12-31 15:17:30|342.34|340.34|342.34|340.34|342.34|340.34|342.15|340.15|0
1640963860000|2021-12-31 15:17:40|342.52|340.52|342.15|340.15|342.52|340.52|342.15|340.15|0
1640963870000|2021-12-31 15:17:50|342.34|340.34|342.34|340.34|342.34|340.34|342.15|340.15|0
1640963880000|2021-12-31 15:18:00|342.15|340.15|342.34|340.34|342.34|340.34|342.15|340.15|0
1640963890000|2021-12-31 15:18:10|342.9|340.9|342.9|340.9|342.9|340.9|342.71|340.71|0
1640963900000|2021-12-31 15:18:20|343.46|341.46|343.09|341.09|343.46|341.46|343.09|341.09|0
1640963910000|2021-12-31 15:18:30|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|0
1640963920000|2021-12-31 15:18:40|343.46|341.46|343.65|341.65|343.65|341.65|343.46|341.46|0
1640963930000|2021-12-31 15:18:50|343.55|341.55|343.65|341.65|343.65|341.65|343.46|341.46|0
1640963940000|2021-12-31 15:19:00|343.83|341.83|343.65|341.65|343.83|341.83|343.65|341.65|0
1640963950000|2021-12-31 15:19:10|343.46|341.46|343.65|341.65|343.65|341.65|343.46|341.46|0
1640963960000|2021-12-31 15:19:20|343.46|341.46|342.9|340.9|343.46|341.46|342.71|340.71|0
1640963970000|2021-12-31 15:19:30|342.71|340.71|342.52|340.52|342.9|340.9|342.52|340.52|0
1640963980000|2021-12-31 15:19:40|342.71|340.71|343.08|341.08|343.08|341.08|342.71|340.71|0
1640963990000|2021-12-31 15:19:50|342.9|340.9|343.08|341.08|343.08|341.08|342.9|340.9|0
1640964000000|2021-12-31 15:20:00|342.52|340.52|342.34|340.34|342.52|340.52|342.34|340.34|0
1640964010000|2021-12-31 15:20:10|342.15|340.15|341.96|339.96|342.15|340.15|341.96|339.96|0
1640964020000|2021-12-31 15:20:20|342.15|340.15|341.96|339.96|342.15|340.15|341.78|339.78|0
1640964030000|2021-12-31 15:20:30|341.78|339.78|341.59|339.59|341.78|339.78|341.4|339.4|0
1640964040000|2021-12-31 15:20:40|341.4|339.4|341.59|339.59|341.59|339.59|341.4|339.4|0
1640964050000|2021-12-31 15:20:50|341.96|339.96|341.77|339.77|341.96|339.96|341.77|339.77|0
1640964060000|2021-12-31 15:21:00|341.96|339.96|341.4|339.4|341.96|339.96|341.4|339.4|0
1640964070000|2021-12-31 15:21:10|341.03|339.03|340.84|338.84|341.21|339.21|340.84|338.84|0
1640964080000|2021-12-31 15:21:20|341.03|339.03|341.59|339.59|341.59|339.59|340.84|338.84|0
1640964090000|2021-12-31 15:21:30|341.77|339.77|342.15|340.15|342.34|340.34|341.77|339.77|0
1640964100000|2021-12-31 15:21:40|342.34|340.34|342.34|340.34|342.34|340.34|341.96|339.96|0
1640964110000|2021-12-31 15:21:50|342.15|340.15|341.59|339.59|342.15|340.15|341.59|339.59|0
1640964120000|2021-12-31 15:22:00|341.21|339.21|341.03|339.03|341.21|339.21|341.03|339.03|0
1640964130000|2021-12-31 15:22:10|341.21|339.21|341.21|339.21|341.4|339.4|341.03|339.03|0
1640964140000|2021-12-31 15:22:20|341.03|339.03|341.21|339.21|341.21|339.21|341.03|339.03|0
1640964150000|2021-12-31 15:22:30|341.03|339.03|340.84|338.84|341.03|339.03|340.84|338.84|0
1640964160000|2021-12-31 15:22:40|341.03|339.03|341.21|339.21|341.4|339.4|341.03|339.03|0
1640964170000|2021-12-31 15:22:50|341.03|339.03|341.21|339.21|341.21|339.21|341.03|339.03|0
1640964180000|2021-12-31 15:23:00|341.03|339.03|340.84|338.84|341.21|339.21|340.84|338.84|0
1640964190000|2021-12-31 15:23:10|340.65|338.65|340.65|338.65|340.65|338.65|340.47|338.47|0
1640964200000|2021-12-31 15:23:20|340.56|338.56|340.84|338.84|341.03|339.03|340.56|338.56|0
1640964210000|2021-12-31 15:23:30|341.03|339.03|340.84|338.84|341.03|339.03|340.84|338.84|0
1640964220000|2021-12-31 15:23:40|341.03|339.03|340.84|338.84|341.03|339.03|340.84|338.84|0
1640964230000|2021-12-31 15:23:50|341.03|339.03|341.03|339.03|341.03|339.03|341.03|339.03|0
1640964240000|2021-12-31 15:24:00|340.84|338.84|340.84|338.84|340.84|338.84|340.65|338.65|0
1640964250000|2021-12-31 15:24:10|341.03|339.03|340.28|338.28|341.03|339.03|340.28|338.28|0
1640964260000|2021-12-31 15:24:20|340.47|338.47|340.28|338.28|340.65|338.65|340.28|338.28|0
1640964270000|2021-12-31 15:24:30|340.09|338.09|339.91|337.91|340.09|338.09|339.91|337.91|0
1640964280000|2021-12-31 15:24:40|339.53|337.53|339.16|337.16|339.72|337.72|339.16|337.16|0
1640964290000|2021-12-31 15:24:50|339.35|337.35|339.53|337.53|339.53|337.53|339.16|337.16|0
1640964300000|2021-12-31 15:25:00|339.35|337.35|339.16|337.16|339.35|337.35|339.16|337.16|0
1640964310000|2021-12-31 15:25:10|339.53|337.53|340.09|338.09|340.09|338.09|339.53|337.53|0
1640964320000|2021-12-31 15:25:20|340.28|338.28|340.65|338.65|340.65|338.65|340.28|338.28|0
1640964330000|2021-12-31 15:25:30|340.47|338.47|340.65|338.65|340.65|338.65|340.47|338.47|0
1640964340000|2021-12-31 15:25:40|340.47|338.47|340.28|338.28|340.47|338.47|340.28|338.28|0
1640964350000|2021-12-31 15:25:50|340.46|338.46|340.65|338.65|340.65|338.65|340.46|338.46|0
1640964360000|2021-12-31 15:26:00|340.46|338.46|340.84|338.84|340.84|338.84|340.46|338.46|0
1640964370000|2021-12-31 15:26:10|341.21|339.21|341.58|339.58|341.58|339.58|341.21|339.21|0
1640964380000|2021-12-31 15:26:20|341.4|339.4|341.4|339.4|341.58|339.58|341.4|339.4|0
1640964390000|2021-12-31 15:26:30|341.58|339.58|341.02|339.02|341.58|339.58|341.02|339.02|0
1640964400000|2021-12-31 15:26:40|340.84|338.84|341.21|339.21|341.4|339.4|340.84|338.84|0
1640964410000|2021-12-31 15:26:50|341.3|339.3|341.21|339.21|341.3|339.3|341.21|339.21|0
1640964420000|2021-12-31 15:27:00|341.02|339.02|341.4|339.4|341.4|339.4|340.84|338.84|0
1640964430000|2021-12-31 15:27:10|341.77|339.77|341.58|339.58|341.77|339.77|341.58|339.58|0
1640964440000|2021-12-31 15:27:20|341.77|339.77|341.4|339.4|341.77|339.77|341.4|339.4|0
1640964450000|2021-12-31 15:27:30|341.58|339.58|341.77|339.77|341.77|339.77|341.58|339.58|0
1640964460000|2021-12-31 15:27:40|341.4|339.4|341.77|339.77|341.77|339.77|341.4|339.4|0
1640964470000|2021-12-31 15:27:50|342.33|340.33|342.14|340.14|342.33|340.33|342.14|340.14|0
1640964480000|2021-12-31 15:28:00|342.33|340.33|341.77|339.77|342.33|340.33|341.77|339.77|0
1640964490000|2021-12-31 15:28:10|341.96|339.96|341.58|339.58|341.96|339.96|341.4|339.4|0
1640964500000|2021-12-31 15:28:20|341.77|339.77|341.4|339.4|341.77|339.77|341.21|339.21|0
1640964510000|2021-12-31 15:28:30|341.21|339.21|341.21|339.21|341.21|339.21|341.21|339.21|0
1640964520000|2021-12-31 15:28:40|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|0
1640964530000|2021-12-31 15:28:50|340.84|338.84|341.21|339.21|341.21|339.21|340.84|338.84|0
1640964540000|2021-12-31 15:29:00|341.02|339.02|341.4|339.4|341.4|339.4|341.02|339.02|0
1640964550000|2021-12-31 15:29:10|341.02|339.02|341.21|339.21|341.21|339.21|341.02|339.02|0
1640964560000|2021-12-31 15:29:20|341.02|339.02|341.21|339.21|341.4|339.4|341.02|339.02|0
1640964570000|2021-12-31 15:29:30|341.4|339.4|342.14|340.14|342.14|340.14|341.4|339.4|0
1640964580000|2021-12-31 15:29:40|341.96|339.96|341.96|339.96|342.33|340.33|341.96|339.96|0
1640964590000|2021-12-31 15:29:50|341.77|339.77|341.77|339.77|341.96|339.96|341.77|339.77|0
1640964600000|2021-12-31 15:30:00|342.14|340.14|341.77|339.77|342.14|340.14|341.77|339.77|0
1640964610000|2021-12-31 15:30:10|341.58|339.58|341.02|339.02|341.58|339.58|341.02|339.02|0
1640964620000|2021-12-31 15:30:20|340.65|338.65|340.65|338.65|340.65|338.65|340.46|338.46|0
1640964630000|2021-12-31 15:30:30|340.84|338.84|340.84|338.84|340.92|338.92|340.84|338.84|0
1640964640000|2021-12-31 15:30:40|341.58|339.58|341.21|339.21|341.58|339.58|341.21|339.21|0
1640964650000|2021-12-31 15:30:50|341.39|339.39|341.58|339.58|341.58|339.58|341.39|339.39|0
1640964660000|2021-12-31 15:31:00|340.88|338.88|340.51|338.51|341.07|339.07|340.51|338.51|0
1640964670000|2021-12-31 15:31:10|340.32|338.32|340.13|338.13|340.32|338.32|340.13|338.13|0
1640964680000|2021-12-31 15:31:20|339.76|337.76|339.95|337.95|339.95|337.95|339.39|337.39|0
1640964690000|2021-12-31 15:31:30|339.39|337.39|339.01|337.01|339.39|337.39|338.83|336.83|0
1640964700000|2021-12-31 15:31:40|338.83|336.83|339.2|337.2|339.2|337.2|338.83|336.83|0
1640964710000|2021-12-31 15:31:50|339.76|337.76|339.57|337.57|339.76|337.76|339.57|337.57|0
1640964720000|2021-12-31 15:32:00|339.39|337.39|339.66|337.66|339.66|337.66|339.39|337.39|0
1640964730000|2021-12-31 15:32:10|339.76|337.76|339.57|337.57|339.95|337.95|339.57|337.57|0
1640964740000|2021-12-31 15:32:20|339.76|337.76|339.76|337.76|339.95|337.95|339.76|337.76|0
1640964750000|2021-12-31 15:32:30|339.39|337.39|339.1|337.1|339.76|337.76|339.1|337.1|0
1640964760000|2021-12-31 15:32:40|339.01|337.01|339.01|337.01|339.1|337.1|339.01|337.01|0
1640964770000|2021-12-31 15:32:50|339.2|337.2|339.2|337.2|339.2|337.2|339.01|337.01|0
1640964780000|2021-12-31 15:33:00|339.39|337.39|339.57|337.57|339.76|337.76|339.39|337.39|0
1640964790000|2021-12-31 15:33:10|339.76|337.76|339.76|337.76|339.95|337.95|339.76|337.76|0
1640964800000|2021-12-31 15:33:20|339.57|337.57|339.2|337.2|339.57|337.57|339.01|337.01|0
1640964810000|2021-12-31 15:33:30|339.01|337.01|339.01|337.01|339.2|337.2|339.01|337.01|0
1640964820000|2021-12-31 15:33:40|338.83|336.83|338.64|336.64|338.83|336.83|338.45|336.45|0
1640964830000|2021-12-31 15:33:50|338.45|336.45|338.17|336.17|338.45|336.45|338.08|336.08|0
1640964840000|2021-12-31 15:34:00|337.34|335.34|337.71|335.71|337.89|335.89|337.34|335.34|0
1640964850000|2021-12-31 15:34:10|337.52|335.52|337.15|335.15|337.71|335.71|337.15|335.15|0
1640964860000|2021-12-31 15:34:20|336.78|334.78|336.78|334.78|336.96|334.96|336.78|334.78|0
1640964870000|2021-12-31 15:34:30|336.59|334.59|336.78|334.78|336.78|334.78|336.59|334.59|0
1640964880000|2021-12-31 15:34:40|336.96|334.96|337.33|335.33|337.52|335.52|336.96|334.96|0
1640964890000|2021-12-31 15:34:50|336.59|334.59|336.78|334.78|336.78|334.78|336.59|334.59|0
1640964900000|2021-12-31 15:35:00|336.96|334.96|337.33|335.33|337.52|335.52|336.96|334.96|0
1640964910000|2021-12-31 15:35:10|336.22|334.22|336.22|334.22|336.4|334.4|336.03|334.03|0
1640964920000|2021-12-31 15:35:20|336.59|334.59|336.4|334.4|336.78|334.78|336.22|334.22|0
1640964930000|2021-12-31 15:35:30|336.78|334.78|336.78|334.78|336.96|334.96|336.78|334.78|0
1640964940000|2021-12-31 15:35:40|337.15|335.15|337.52|335.52|337.52|335.52|336.96|334.96|0
1640964950000|2021-12-31 15:35:50|337.33|335.33|337.52|335.52|337.71|335.71|337.33|335.33|0
1640964960000|2021-12-31 15:36:00|337.71|335.71|337.15|335.15|337.71|335.71|337.15|335.15|0
1640964970000|2021-12-31 15:36:10|337.33|335.33|337.33|335.33|337.42|335.42|337.15|335.15|0
1640964980000|2021-12-31 15:36:20|338.08|336.08|338.26|336.26|338.45|336.45|338.08|336.08|0
1640964990000|2021-12-31 15:36:30|337.89|335.89|337.89|335.89|337.89|335.89|337.89|335.89|0
1640965000000|2021-12-31 15:36:40|337.71|335.71|338.08|336.08|338.08|336.08|337.71|335.71|0
1640965010000|2021-12-31 15:36:50|337.89|335.89|337.89|335.89|338.08|336.08|337.89|335.89|0
1640965030000|2021-12-31 15:37:10|337.71|335.71|336.77|334.77|337.71|335.71|336.77|334.77|0
1640965040000|2021-12-31 15:37:20|336.59|334.59|336.4|334.4|336.77|334.77|336.4|334.4|0
1640965050000|2021-12-31 15:37:30|336.59|334.59|336.4|334.4|336.77|334.77|336.22|334.22|0
1640965060000|2021-12-31 15:37:40|336.59|334.59|336.77|334.77|336.77|334.77|336.59|334.59|0
1640965070000|2021-12-31 15:37:50|336.59|334.59|336.03|334.03|336.59|334.59|336.03|334.03|0
1640965080000|2021-12-31 15:38:00|336.22|334.22|336.03|334.03|336.22|334.22|335.84|333.84|0
1640965090000|2021-12-31 15:38:10|336.22|334.22|336.77|334.77|336.77|334.77|336.22|334.22|0
1640965100000|2021-12-31 15:38:20|336.59|334.59|336.77|334.77|336.77|334.77|336.59|334.59|0
1640965110000|2021-12-31 15:38:30|336.31|334.31|336.22|334.22|336.31|334.31|336.03|334.03|0
1640965120000|2021-12-31 15:38:40|335.66|333.66|335.47|333.47|335.66|333.66|335.47|333.47|0
1640965130000|2021-12-31 15:38:50|335.29|333.29|335.66|333.66|335.66|333.66|335.29|333.29|0
1640965140000|2021-12-31 15:39:00|335.29|333.29|336.03|334.03|336.03|334.03|335.29|333.29|0
1640965150000|2021-12-31 15:39:10|336.77|334.77|336.4|334.4|336.77|334.77|336.4|334.4|0
1640965160000|2021-12-31 15:39:20|336.77|334.77|336.22|334.22|336.77|334.77|336.22|334.22|0
1640965170000|2021-12-31 15:39:30|336.03|334.03|335.84|333.84|336.03|334.03|335.84|333.84|0
1640965180000|2021-12-31 15:39:40|336.03|334.03|337.15|335.15|337.15|335.15|336.03|334.03|0
1640965190000|2021-12-31 15:39:50|336.96|334.96|336.77|334.77|336.96|334.96|336.77|334.77|0
1640965200000|2021-12-31 15:40:00|336.49|334.49|336.03|334.03|336.49|334.49|336.03|334.03|0
1640965210000|2021-12-31 15:40:10|336.4|334.4|336.4|334.4|336.4|334.4|336.21|334.21|0
1640965220000|2021-12-31 15:40:20|336.21|334.21|336.4|334.4|336.59|334.59|336.21|334.21|0
1640965230000|2021-12-31 15:40:30|336.03|334.03|336.4|334.4|336.4|334.4|336.03|334.03|0
1640965240000|2021-12-31 15:40:40|336.03|334.03|335.84|333.84|336.21|334.21|335.84|333.84|0
1640965250000|2021-12-31 15:40:50|335.66|333.66|335.66|333.66|335.66|333.66|335.66|333.66|0
1640965260000|2021-12-31 15:41:00|335.47|333.47|335.66|333.66|335.66|333.66|335.47|333.47|0
1640965270000|2021-12-31 15:41:10|335.84|333.84|335.47|333.47|335.84|333.84|335.47|333.47|0
1640965280000|2021-12-31 15:41:20|335.29|333.29|335.1|333.1|335.29|333.29|334.91|332.91|0
1640965290000|2021-12-31 15:41:30|334.91|332.91|335.1|333.1|335.1|333.1|334.91|332.91|0
1640965300000|2021-12-31 15:41:40|334.91|332.91|334.73|332.73|334.91|332.91|334.73|332.73|0
1640965310000|2021-12-31 15:41:50|334.36|332.36|335.1|333.1|335.1|333.1|334.36|332.36|0
1640965320000|2021-12-31 15:42:00|335.28|333.28|335.28|333.28|335.28|333.28|335.28|333.28|0
1640965330000|2021-12-31 15:42:10|335.1|333.1|335.47|333.47|335.47|333.47|335.1|333.1|0
1640965340000|2021-12-31 15:42:20|335.66|333.66|335.1|333.1|335.66|333.66|335.1|333.1|0
1640965350000|2021-12-31 15:42:30|335.28|333.28|335.66|333.66|335.66|333.66|335.28|333.28|0
1640965360000|2021-12-31 15:42:40|335.47|333.47|335.47|333.47|335.56|333.56|335.28|333.28|0
1640965370000|2021-12-31 15:42:50|335.28|333.28|335.47|333.47|335.47|333.47|335.28|333.28|0
1640965380000|2021-12-31 15:43:00|335.28|333.28|335.47|333.47|335.47|333.47|335.28|333.28|0
1640965390000|2021-12-31 15:43:10|335.66|333.66|335.66|333.66|335.66|333.66|335.66|333.66|0
1640965400000|2021-12-31 15:43:20|335.47|333.47|335.47|333.47|335.47|333.47|335.28|333.28|0
1640965410000|2021-12-31 15:43:30|335.66|333.66|332.67|330.67|335.66|333.66|332.67|330.67|0
1640965420000|2021-12-31 15:43:40|332.58|330.58|332.58|330.58|332.58|330.58|332.4|330.4|0
1640965430000|2021-12-31 15:43:50|332.96|330.96|334.36|332.36|334.36|332.36|332.77|330.77|0
1640965440000|2021-12-31 15:44:00|335.25|333.25|335.44|333.44|335.44|333.44|335.25|333.25|0
1640965450000|2021-12-31 15:44:10|335.62|333.62|335.99|333.99|335.99|333.99|335.62|333.62|0
1640965460000|2021-12-31 15:44:20|336.18|334.18|335.99|333.99|336.18|334.18|335.99|333.99|0
1640965470000|2021-12-31 15:44:30|336.18|334.18|335.81|333.81|336.18|334.18|335.81|333.81|0
1640965480000|2021-12-31 15:44:40|335.99|333.99|335.99|333.99|335.99|333.99|335.99|333.99|0
1640965490000|2021-12-31 15:44:50|336.18|334.18|336.55|334.55|336.55|334.55|336.18|334.18|0
1640965500000|2021-12-31 15:45:00|336.92|334.92|336.55|334.55|336.92|334.92|336.55|334.55|0
1640965510000|2021-12-31 15:45:10|336.74|334.74|336.92|334.92|337.11|335.11|336.74|334.74|0
1640965520000|2021-12-31 15:45:20|337.11|335.11|336.92|334.92|337.11|335.11|336.92|334.92|0
1640965530000|2021-12-31 15:45:30|336.74|334.74|336.92|334.92|337.2|335.2|336.74|334.74|0
1640965540000|2021-12-31 15:45:40|337.11|335.11|337.3|335.3|337.3|335.3|336.92|334.92|0
1640965550000|2021-12-31 15:45:50|337.11|335.11|337.11|335.11|337.3|335.3|337.11|335.11|0
1640965560000|2021-12-31 15:46:00|336.92|334.92|336.18|334.18|337.11|335.11|336.18|334.18|0
1640965570000|2021-12-31 15:46:10|336.36|334.36|336.18|334.18|336.36|334.36|336.18|334.18|0
1640965580000|2021-12-31 15:46:20|335.99|333.99|335.99|333.99|336.36|334.36|335.81|333.81|0
1640965590000|2021-12-31 15:46:30|335.81|333.81|335.81|333.81|335.81|333.81|335.81|333.81|0
1640965600000|2021-12-31 15:46:40|335.99|333.99|336.18|334.18|336.18|334.18|335.99|333.99|0
1640965610000|2021-12-31 15:46:50|335.99|333.99|335.99|333.99|336.18|334.18|335.99|333.99|0
1640965620000|2021-12-31 15:47:00|335.81|333.81|335.43|333.43|335.99|333.99|335.43|333.43|0
1640965630000|2021-12-31 15:47:10|335.06|333.06|335.25|333.25|335.25|333.25|335.06|333.06|0
1640965640000|2021-12-31 15:47:20|335.43|333.43|335.25|333.25|335.62|333.62|335.25|333.25|0
1640965650000|2021-12-31 15:47:30|335.43|333.43|335.8|333.8|335.8|333.8|335.43|333.43|0
1640965660000|2021-12-31 15:47:40|335.99|333.99|336.18|334.18|336.36|334.36|335.99|333.99|0
1640965670000|2021-12-31 15:47:50|335.99|333.99|335.99|333.99|335.99|333.99|335.99|333.99|0
1640965680000|2021-12-31 15:48:00|336.18|334.18|335.99|333.99|336.18|334.18|335.99|333.99|0
1640965690000|2021-12-31 15:48:10|336.18|334.18|336.36|334.36|336.36|334.36|336.18|334.18|0
1640965700000|2021-12-31 15:48:20|336.18|334.18|335.8|333.8|336.18|334.18|335.8|333.8|0
1640965710000|2021-12-31 15:48:30|335.99|333.99|335.8|333.8|335.99|333.99|335.8|333.8|0
1640965720000|2021-12-31 15:48:40|335.62|333.62|335.62|333.62|335.62|333.62|335.62|333.62|0
1640965730000|2021-12-31 15:48:50|335.8|333.8|336.18|334.18|336.18|334.18|335.8|333.8|0
1640965740000|2021-12-31 15:49:00|335.8|333.8|335.25|333.25|335.8|333.8|335.25|333.25|0
1640965750000|2021-12-31 15:49:10|335.8|333.8|335.8|333.8|335.8|333.8|335.62|333.62|0
1640965770000|2021-12-31 15:49:30|335.43|333.43|335.43|333.43|335.43|333.43|335.25|333.25|0
1640965780000|2021-12-31 15:49:40|335.62|333.62|335.62|333.62|335.62|333.62|335.43|333.43|0
1640965790000|2021-12-31 15:49:50|335.99|333.99|335.99|333.99|335.99|333.99|335.99|333.99|0
1640965800000|2021-12-31 15:50:00|336.18|334.18|336.18|334.18|336.36|334.36|336.18|334.18|0
1640965810000|2021-12-31 15:50:10|335.99|333.99|335.8|333.8|335.99|333.99|335.8|333.8|0
1640965820000|2021-12-31 15:50:20|335.99|333.99|336.36|334.36|336.36|334.36|335.99|333.99|0
1640965830000|2021-12-31 15:50:30|336.55|334.55|336.73|334.73|336.73|334.73|336.55|334.55|0
1640965840000|2021-12-31 15:50:40|336.92|334.92|336.55|334.55|336.92|334.92|336.55|334.55|0
1640965850000|2021-12-31 15:50:50|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|0
1640965860000|2021-12-31 15:51:00|336.55|334.55|336.18|334.18|336.55|334.55|336.18|334.18|0
1640965870000|2021-12-31 15:51:10|335.8|333.8|335.24|333.24|335.8|333.8|335.24|333.24|0
1640965880000|2021-12-31 15:51:20|335.06|333.06|334.69|332.69|335.06|333.06|334.69|332.69|0
1640965890000|2021-12-31 15:51:30|334.5|332.5|334.5|332.5|334.5|332.5|334.31|332.31|0
1640965900000|2021-12-31 15:51:40|334.69|332.69|334.69|332.69|334.87|332.87|334.69|332.69|0
1640965910000|2021-12-31 15:51:50|334.31|332.31|334.31|332.31|334.31|332.31|334.13|332.13|0
1640965920000|2021-12-31 15:52:00|334.13|332.13|334.31|332.31|334.69|332.69|334.13|332.13|0
1640965930000|2021-12-31 15:52:10|334.5|332.5|334.31|332.31|334.5|332.5|334.31|332.31|0
1640965940000|2021-12-31 15:52:20|334.5|332.5|334.87|332.87|334.87|332.87|334.5|332.5|0
1640965950000|2021-12-31 15:52:30|335.24|333.24|335.62|333.62|335.62|333.62|335.24|333.24|0
1640965960000|2021-12-31 15:52:40|335.33|333.33|335.43|333.43|335.43|333.43|335.24|333.24|0
1640965970000|2021-12-31 15:52:50|335.99|333.99|335.8|333.8|335.99|333.99|335.8|333.8|0
1640965980000|2021-12-31 15:53:00|335.99|333.99|336.36|334.36|336.36|334.36|335.99|333.99|0
1640965990000|2021-12-31 15:53:10|336.55|334.55|336.64|334.64|336.64|334.64|336.55|334.55|0
1640966000000|2021-12-31 15:53:20|336.92|334.92|337.66|335.66|337.66|335.66|336.92|334.92|0
1640966010000|2021-12-31 15:53:30|337.48|335.48|337.48|335.48|337.48|335.48|337.29|335.29|0
1640966020000|2021-12-31 15:53:40|337.29|335.29|337.66|335.66|337.66|335.66|337.29|335.29|0
1640966030000|2021-12-31 15:53:50|337.85|335.85|338.04|336.04|338.04|336.04|337.85|335.85|0
1640966040000|2021-12-31 15:54:00|337.85|335.85|338.04|336.04|338.04|336.04|337.85|335.85|0
1640966050000|2021-12-31 15:54:10|337.85|335.85|338.22|336.22|338.22|336.22|337.85|335.85|0
1640966060000|2021-12-31 15:54:20|338.04|336.04|338.04|336.04|338.22|336.22|338.04|336.04|0
1640966070000|2021-12-31 15:54:30|337.85|335.85|338.04|336.04|338.04|336.04|337.85|335.85|0
1640966080000|2021-12-31 15:54:40|338.22|336.22|338.41|336.41|338.41|336.41|338.22|336.22|0
1640966090000|2021-12-31 15:54:50|338.22|336.22|338.04|336.04|338.22|336.22|338.04|336.04|0
1640966100000|2021-12-31 15:55:00|337.85|335.85|338.22|336.22|338.22|336.22|337.85|335.85|0
1640966110000|2021-12-31 15:55:10|338.78|336.78|338.41|336.41|338.78|336.78|338.41|336.41|0
1640966120000|2021-12-31 15:55:20|338.04|336.04|338.41|336.41|338.41|336.41|338.04|336.04|0
1640966130000|2021-12-31 15:55:30|338.6|336.6|338.41|336.41|338.6|336.6|338.41|336.41|0
1640966140000|2021-12-31 15:55:40|338.6|336.6|338.6|336.6|338.78|336.78|338.6|336.6|0
1640966150000|2021-12-31 15:55:50|338.41|336.41|338.41|336.41|338.41|336.41|338.41|336.41|0
1640966160000|2021-12-31 15:56:00|338.6|336.6|338.22|336.22|338.6|336.6|338.22|336.22|0
1640966170000|2021-12-31 15:56:10|338.04|336.04|337.85|335.85|338.04|336.04|337.85|335.85|0
1640966180000|2021-12-31 15:56:20|337.66|335.66|338.04|336.04|338.22|336.22|337.66|335.66|0
1640966190000|2021-12-31 15:56:30|338.22|336.22|338.22|336.22|338.22|336.22|338.04|336.04|0
1640966200000|2021-12-31 15:56:40|338.04|336.04|338.97|336.97|338.97|336.97|338.04|336.04|0
1640966210000|2021-12-31 15:56:50|339.16|337.16|338.97|336.97|339.34|337.34|338.97|336.97|0
1640966220000|2021-12-31 15:57:00|339.16|337.16|338.69|336.69|339.16|337.16|338.69|336.69|0
1640966230000|2021-12-31 15:57:10|338.97|336.97|338.41|336.41|338.97|336.97|338.41|336.41|0
1640966240000|2021-12-31 15:57:20|338.6|336.6|338.78|336.78|338.97|336.97|338.6|336.6|0
1640966250000|2021-12-31 15:57:30|338.97|336.97|338.6|336.6|338.97|336.97|338.6|336.6|0
1640966260000|2021-12-31 15:57:40|338.41|336.41|338.41|336.41|338.41|336.41|338.41|336.41|0
1640966270000|2021-12-31 15:57:50|338.6|336.6|338.5|336.5|338.6|336.6|338.41|336.41|0
1640966280000|2021-12-31 15:58:00|338.41|336.41|338.22|336.22|338.6|336.6|338.22|336.22|0
1640966290000|2021-12-31 15:58:10|338.04|336.04|338.12|336.12|338.12|336.12|338.03|336.03|0
1640966300000|2021-12-31 15:58:20|338.03|336.03|338.41|336.41|338.41|336.41|338.03|336.03|0
1640966310000|2021-12-31 15:58:30|338.22|336.22|338.41|336.41|338.59|336.59|338.22|336.22|0
1640966320000|2021-12-31 15:58:40|338.22|336.22|338.03|336.03|338.22|336.22|337.85|335.85|0
1640966330000|2021-12-31 15:58:50|337.85|335.85|337.85|335.85|338.03|336.03|337.85|335.85|0
1640966340000|2021-12-31 15:59:00|338.03|336.03|338.41|336.41|338.41|336.41|338.03|336.03|0
1640966350000|2021-12-31 15:59:10|338.22|336.22|338.22|336.22|338.22|336.22|338.03|336.03|0
1640966360000|2021-12-31 15:59:20|338.03|336.03|338.41|336.41|338.41|336.41|338.03|336.03|0
1640966370000|2021-12-31 15:59:30|338.22|336.22|338.03|336.03|338.22|336.22|337.85|335.85|0
1640966380000|2021-12-31 15:59:40|338.41|336.41|338.22|336.22|338.41|336.41|338.03|336.03|0
1640966390000|2021-12-31 15:59:50|338.59|336.59|338.68|336.68|338.68|336.68|338.59|336.59|0
1640966400000|2021-12-31 16:00:00|338.97|336.97|339.9|337.9|339.9|337.9|338.97|336.97|0
1640966410000|2021-12-31 16:00:10|340.09|338.09|340.09|338.09|340.28|338.28|340.09|338.09|0
1640966420000|2021-12-31 16:00:20|339.53|337.53|339.15|337.15|339.53|337.53|338.97|336.97|0
1640966430000|2021-12-31 16:00:30|338.97|336.97|338.78|336.78|338.97|336.97|338.59|336.59|0
1640966440000|2021-12-31 16:00:40|338.97|336.97|338.59|336.59|338.97|336.97|338.59|336.59|0
1640966450000|2021-12-31 16:00:50|338.97|336.97|338.78|336.78|338.97|336.97|338.78|336.78|0
1640966460000|2021-12-31 16:01:00|338.59|336.59|337.29|335.29|338.59|336.59|337.29|335.29|0
1640966470000|2021-12-31 16:01:10|337.56|335.56|337.66|335.66|337.66|335.66|337.56|335.56|0
1640966480000|2021-12-31 16:01:20|337.47|335.47|337.47|335.47|337.66|335.66|337.47|335.47|0
1640966490000|2021-12-31 16:01:30|337.29|335.29|337.47|335.47|337.47|335.47|337.29|335.29|0
1640966500000|2021-12-31 16:01:40|337.29|335.29|337.29|335.29|337.29|335.29|337.1|335.1|0
1640966510000|2021-12-31 16:01:50|337.47|335.47|337.29|335.29|337.47|335.47|337.29|335.29|0
1640966520000|2021-12-31 16:02:00|337.1|335.1|336.73|334.73|337.29|335.29|336.73|334.73|0
1640966530000|2021-12-31 16:02:10|336.54|334.54|336.35|334.35|336.54|334.54|336.35|334.35|0
1640966540000|2021-12-31 16:02:20|336.54|334.54|336.54|334.54|336.73|334.73|336.35|334.35|0
1640966550000|2021-12-31 16:02:30|336.91|334.91|336.35|334.35|336.91|334.91|336.17|334.17|0
1640966560000|2021-12-31 16:02:40|336.17|334.17|336.54|334.54|336.54|334.54|336.17|334.17|0
1640966570000|2021-12-31 16:02:50|336.35|334.35|336.54|334.54|336.54|334.54|336.35|334.35|0
1640966580000|2021-12-31 16:03:00|336.73|334.73|336.91|334.91|336.91|334.91|336.73|334.73|0
1640966590000|2021-12-31 16:03:10|336.73|334.73|336.54|334.54|336.73|334.73|336.54|334.54|0
1640966600000|2021-12-31 16:03:20|336.73|334.73|336.54|334.54|336.73|334.73|336.54|334.54|0
1640966610000|2021-12-31 16:03:30|336.35|334.35|336.73|334.73|337.47|335.47|336.35|334.35|0
1640966620000|2021-12-31 16:03:40|336.91|334.91|336.73|334.73|336.91|334.91|336.73|334.73|0
1640966630000|2021-12-31 16:03:50|336.91|334.91|336.91|334.91|337.1|335.1|336.91|334.91|0
1640966640000|2021-12-31 16:04:00|337.1|335.1|337.28|335.28|337.28|335.28|336.91|334.91|0
1640966650000|2021-12-31 16:04:10|337.1|335.1|336.73|334.73|337.1|335.1|336.73|334.73|0
1640966670000|2021-12-31 16:04:30|336.54|334.54|336.54|334.54|336.73|334.73|336.54|334.54|0
1640966680000|2021-12-31 16:04:40|336.91|334.91|337.1|335.1|337.28|335.28|336.91|334.91|0
1640966690000|2021-12-31 16:04:50|337.28|335.28|337.47|335.47|337.47|335.47|337.28|335.28|0
1640966700000|2021-12-31 16:05:00|337.28|335.28|337.66|335.66|337.66|335.66|337.28|335.28|0
1640966710000|2021-12-31 16:05:10|337.37|335.37|337.1|335.1|337.37|335.37|336.91|334.91|0
1640966720000|2021-12-31 16:05:20|336.91|334.91|337.1|335.1|337.28|335.28|336.91|334.91|0
1640966730000|2021-12-31 16:05:30|336.91|334.91|337.28|335.28|337.28|335.28|336.91|334.91|0
1640966740000|2021-12-31 16:05:40|337.1|335.1|336.54|334.54|337.1|335.1|336.54|334.54|0
1640966750000|2021-12-31 16:05:50|336.72|334.72|337.28|335.28|337.28|335.28|336.72|334.72|0
1640966760000|2021-12-31 16:06:00|337.1|335.1|336.72|334.72|337.1|335.1|336.72|334.72|0
1640966770000|2021-12-31 16:06:10|336.35|334.35|336.54|334.54|336.54|334.54|336.35|334.35|0
1640966780000|2021-12-31 16:06:20|336.91|334.91|337.1|335.1|337.1|335.1|336.91|334.91|0
1640966790000|2021-12-31 16:06:30|336.91|334.91|336.91|334.91|336.91|334.91|336.81|334.81|0
1640966800000|2021-12-31 16:06:40|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|0
1640966810000|2021-12-31 16:06:50|336.54|334.54|336.35|334.35|336.54|334.54|336.35|334.35|0
1640966820000|2021-12-31 16:07:00|336.54|334.54|336.72|334.72|336.72|334.72|336.54|334.54|0
1640966830000|2021-12-31 16:07:10|337.1|335.1|337.1|335.1|337.28|335.28|337.1|335.1|0
1640966840000|2021-12-31 16:07:20|337|335|336.72|334.72|337|335|336.72|334.72|0
1640966850000|2021-12-31 16:07:30|336.54|334.54|335.98|333.98|336.54|334.54|335.98|333.98|0
1640966860000|2021-12-31 16:07:40|336.16|334.16|336.25|334.25|336.35|334.35|336.16|334.16|0
1640966870000|2021-12-31 16:07:50|336.16|334.16|335.79|333.79|336.16|334.16|335.79|333.79|0
1640966880000|2021-12-31 16:08:00|335.98|333.98|336.54|334.54|336.54|334.54|335.98|333.98|0
1640966890000|2021-12-31 16:08:10|336.72|334.72|336.44|334.44|336.72|334.72|336.44|334.44|0
1640966900000|2021-12-31 16:08:20|336.35|334.35|336.16|334.16|336.35|334.35|336.16|334.16|0
1640966910000|2021-12-31 16:08:30|336.25|334.25|336.16|334.16|336.35|334.35|336.16|334.16|0
1640966920000|2021-12-31 16:08:40|335.98|333.98|336.35|334.35|336.54|334.54|335.98|333.98|0
1640966930000|2021-12-31 16:08:50|336.54|334.54|336.72|334.72|336.72|334.72|336.54|334.54|0
1640966940000|2021-12-31 16:09:00|336.91|334.91|337.28|335.28|337.28|335.28|336.91|334.91|0
1640966950000|2021-12-31 16:09:10|337.47|335.47|336.91|334.91|337.65|335.65|336.91|334.91|0
1640966960000|2021-12-31 16:09:20|336.72|334.72|336.72|334.72|336.81|334.81|336.72|334.72|0
1640966970000|2021-12-31 16:09:30|337.09|335.09|337.09|335.09|337.28|335.28|337.09|335.09|0
1640966980000|2021-12-31 16:09:40|337.28|335.28|337.28|335.28|337.47|335.47|337.09|335.09|0
1640966990000|2021-12-31 16:09:50|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|0
1640967000000|2021-12-31 16:10:00|336.91|334.91|337.09|335.09|337.09|335.09|336.91|334.91|0
1640967010000|2021-12-31 16:10:10|336.54|334.54|336.72|334.72|336.72|334.72|336.35|334.35|0
1640967020000|2021-12-31 16:10:20|336.54|334.54|337.09|335.09|337.09|335.09|336.54|334.54|0
1640967030000|2021-12-31 16:10:30|336.81|334.81|336.72|334.72|336.91|334.91|336.72|334.72|0
1640967040000|2021-12-31 16:10:40|336.53|334.53|336.62|334.62|336.62|334.62|336.53|334.53|0
1640967050000|2021-12-31 16:10:50|336.53|334.53|336.72|334.72|336.72|334.72|336.53|334.53|0
1640967060000|2021-12-31 16:11:00|336.53|334.53|336.35|334.35|336.53|334.53|336.35|334.35|0
1640967070000|2021-12-31 16:11:10|336.72|334.72|337.28|335.28|337.28|335.28|336.72|334.72|0
1640967080000|2021-12-31 16:11:20|336.91|334.91|337.47|335.47|337.47|335.47|336.91|334.91|0
1640967090000|2021-12-31 16:11:30|337.28|335.28|337.84|335.84|337.84|335.84|337.28|335.28|0
1640967100000|2021-12-31 16:11:40|338.03|336.03|338.21|336.21|338.21|336.21|337.84|335.84|0
1640967110000|2021-12-31 16:11:50|338.4|336.4|338.59|336.59|338.59|336.59|338.4|336.4|0
1640967120000|2021-12-31 16:12:00|338.4|336.4|338.3|336.3|338.59|336.59|338.3|336.3|0
1640967130000|2021-12-31 16:12:10|338.4|336.4|338.77|336.77|338.77|336.77|338.4|336.4|0
1640967140000|2021-12-31 16:12:20|338.59|336.59|338.77|336.77|338.77|336.77|338.4|336.4|0
1640967150000|2021-12-31 16:12:30|338.96|336.96|338.96|336.96|339.15|337.15|338.77|336.77|0
1640967160000|2021-12-31 16:12:40|339.15|337.15|338.96|336.96|339.15|337.15|338.96|336.96|0
1640967170000|2021-12-31 16:12:50|339.15|337.15|338.96|336.96|339.15|337.15|338.96|336.96|0
1640967180000|2021-12-31 16:13:00|338.77|336.77|339.15|337.15|339.33|337.33|338.77|336.77|0
1640967190000|2021-12-31 16:13:10|339.33|337.33|339.61|337.61|339.61|337.61|339.33|337.33|0
1640967200000|2021-12-31 16:13:20|339.33|337.33|338.96|336.96|339.33|337.33|338.96|336.96|0
1640967210000|2021-12-31 16:13:30|338.77|336.77|338.77|336.77|338.77|336.77|338.59|336.59|0
1640967220000|2021-12-31 16:13:40|338.59|336.59|338.4|336.4|338.59|336.59|338.4|336.4|0
1640967230000|2021-12-31 16:13:50|338.21|336.21|338.4|336.4|338.4|336.4|338.21|336.21|0
1640967240000|2021-12-31 16:14:00|338.21|336.21|338.4|336.4|338.59|336.59|338.21|336.21|0
1640967250000|2021-12-31 16:14:10|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1640967260000|2021-12-31 16:14:20|338.4|336.4|338.02|336.02|338.4|336.4|338.02|336.02|0
1640967280000|2021-12-31 16:14:40|337.84|335.84|337.65|335.65|337.84|335.84|337.65|335.65|0
1640967300000|2021-12-31 16:15:00|337.46|335.46|337.28|335.28|337.46|335.46|337.28|335.28|0
1640967310000|2021-12-31 16:15:10|337.46|335.46|337.84|335.84|337.84|335.84|337.46|335.46|0
1640967320000|2021-12-31 16:15:20|338.02|336.02|338.02|336.02|338.21|336.21|338.02|336.02|0
1640967330000|2021-12-31 16:15:30|338.21|336.21|338.02|336.02|338.4|336.4|338.02|336.02|0
1640967340000|2021-12-31 16:15:40|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1640967350000|2021-12-31 16:15:50|337.84|335.84|338.21|336.21|338.21|336.21|337.84|335.84|0
1640967360000|2021-12-31 16:16:00|337.84|335.84|337.65|335.65|337.84|335.84|337.65|335.65|0
1640967370000|2021-12-31 16:16:10|337.84|335.84|337.84|335.84|337.84|335.84|337.65|335.65|0
1640967380000|2021-12-31 16:16:20|338.02|336.02|338.4|336.4|338.4|336.4|337.84|335.84|0
1640967390000|2021-12-31 16:16:30|338.58|336.58|338.58|336.58|338.77|336.77|338.58|336.58|0
1640967400000|2021-12-31 16:16:40|338.77|336.77|338.58|336.58|338.77|336.77|338.58|336.58|0
1640967410000|2021-12-31 16:16:50|338.4|336.4|338.4|336.4|338.4|336.4|338.4|336.4|0
1640967420000|2021-12-31 16:17:00|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1640967430000|2021-12-31 16:17:10|338.4|336.4|338.58|336.58|338.77|336.77|338.4|336.4|0
1640967440000|2021-12-31 16:17:20|338.77|336.77|338.77|336.77|338.77|336.77|338.58|336.58|0
1640967450000|2021-12-31 16:17:30|338.58|336.58|338.96|336.96|338.96|336.96|338.58|336.58|0
1640967460000|2021-12-31 16:17:40|339.14|337.14|338.96|336.96|339.14|337.14|338.96|336.96|0
1640967470000|2021-12-31 16:17:50|339.14|337.14|339.14|337.14|339.14|337.14|339.14|337.14|0
1640967480000|2021-12-31 16:18:00|338.96|336.96|339.14|337.14|339.14|337.14|338.96|336.96|0
1640967490000|2021-12-31 16:18:10|339.52|337.52|339.52|337.52|339.7|337.7|339.52|337.52|0
1640967500000|2021-12-31 16:18:20|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1640967510000|2021-12-31 16:18:30|339.52|337.52|339.7|337.7|339.7|337.7|339.52|337.52|0
1640967520000|2021-12-31 16:18:40|339.61|337.61|339.7|337.7|339.7|337.7|339.52|337.52|0
1640967530000|2021-12-31 16:18:50|339.52|337.52|339.7|337.7|339.7|337.7|339.52|337.52|0
1640967540000|2021-12-31 16:19:00|339.52|337.52|339.7|337.7|339.7|337.7|339.52|337.52|0
1640967550000|2021-12-31 16:19:10|339.52|337.52|339.7|337.7|339.7|337.7|339.52|337.52|0
1640967560000|2021-12-31 16:19:20|339.52|337.52|339.7|337.7|339.7|337.7|339.52|337.52|0
1640967570000|2021-12-31 16:19:30|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|0
1640967580000|2021-12-31 16:19:40|340.08|338.08|339.52|337.52|340.08|338.08|339.52|337.52|0
1640967590000|2021-12-31 16:19:50|339.33|337.33|339.33|337.33|339.33|337.33|339.33|337.33|0
1640967600000|2021-12-31 16:20:00|339.14|337.14|339.14|337.14|339.33|337.33|339.14|337.14|0
1640967610000|2021-12-31 16:20:10|339.33|337.33|339.33|337.33|339.33|337.33|339.14|337.14|0
1640967620000|2021-12-31 16:20:20|339.7|337.7|339.52|337.52|339.7|337.7|339.52|337.52|0
1640967630000|2021-12-31 16:20:30|339.33|337.33|339.33|337.33|339.33|337.33|339.33|337.33|0
1640967640000|2021-12-31 16:20:40|339.52|337.52|339.52|337.52|339.52|337.52|339.52|337.52|0
1640967650000|2021-12-31 16:20:50|339.42|337.42|339.52|337.52|339.52|337.52|339.33|337.33|0
1640967670000|2021-12-31 16:21:10|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1640967680000|2021-12-31 16:21:20|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|0
1640967690000|2021-12-31 16:21:30|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640967700000|2021-12-31 16:21:40|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|0
1640967710000|2021-12-31 16:21:50|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|0
1640967720000|2021-12-31 16:22:00|339.89|337.89|339.89|337.89|340.08|338.08|339.89|337.89|0
1640967730000|2021-12-31 16:22:10|339.7|337.7|339.7|337.7|339.89|337.89|339.7|337.7|0
1640967740000|2021-12-31 16:22:20|339.89|337.89|339.7|337.7|339.89|337.89|339.7|337.7|0
1640967760000|2021-12-31 16:22:40|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640967780000|2021-12-31 16:23:00|339.33|337.33|339.7|337.7|339.7|337.7|339.33|337.33|0
1640967820000|2021-12-31 16:23:40|339.89|337.89|339.7|337.7|339.89|337.89|339.7|337.7|0
1640967830000|2021-12-31 16:23:50|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640967850000|2021-12-31 16:24:10|339.33|337.33|339.51|337.51|339.51|337.51|339.33|337.33|0
1640967860000|2021-12-31 16:24:20|339.33|337.33|339.33|337.33|339.33|337.33|339.33|337.33|0
1640967870000|2021-12-31 16:24:30|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640967880000|2021-12-31 16:24:40|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1640967890000|2021-12-31 16:24:50|339.33|337.33|339.51|337.51|339.51|337.51|339.33|337.33|0
1640967920000|2021-12-31 16:25:20|339.33|337.33|339.33|337.33|339.33|337.33|339.33|337.33|0
1640967930000|2021-12-31 16:25:30|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640967940000|2021-12-31 16:25:40|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1640967960000|2021-12-31 16:26:00|339.89|337.89|339.7|337.7|339.89|337.89|339.7|337.7|0
1640967980000|2021-12-31 16:26:20|339.51|337.51|339.7|337.7|339.7|337.7|339.51|337.51|0
1640967990000|2021-12-31 16:26:30|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640968010000|2021-12-31 16:26:50|339.32|337.32|339.32|337.32|339.32|337.32|339.32|337.32|0
1640968020000|2021-12-31 16:27:00|339.51|337.51|339.89|337.89|339.89|337.89|339.51|337.51|0
1640968030000|2021-12-31 16:27:10|340.07|338.07|339.89|337.89|340.07|338.07|339.89|337.89|0
1640968050000|2021-12-31 16:27:30|339.7|337.7|339.89|337.89|339.89|337.89|339.7|337.7|0
1640968060000|2021-12-31 16:27:40|339.7|337.7|340.07|338.07|340.07|338.07|339.7|337.7|0
1640968070000|2021-12-31 16:27:50|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1640968080000|2021-12-31 16:28:00|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1640968090000|2021-12-31 16:28:10|339.88|337.88|340.07|338.07|340.07|338.07|339.88|337.88|0
1640968130000|2021-12-31 16:28:50|339.88|337.88|339.88|337.88|339.88|337.88|339.7|337.7|0
1640968140000|2021-12-31 16:29:00|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1640968160000|2021-12-31 16:29:20|339.51|337.51|339.7|337.7|339.7|337.7|339.51|337.51|0
1640968200000|2021-12-31 16:30:00|339.51|337.51|339.7|337.7|339.7|337.7|339.51|337.51|0
1640968210000|2021-12-31 16:30:10|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640968220000|2021-12-31 16:30:20|339.88|337.88|339.88|337.88|340.07|338.07|339.88|337.88|0
1640968230000|2021-12-31 16:30:30|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1640968240000|2021-12-31 16:30:40|339.88|337.88|339.7|337.7|339.88|337.88|339.7|337.7|0
1640968260000|2021-12-31 16:31:00|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640968270000|2021-12-31 16:31:10|339.32|337.32|339.51|337.51|339.51|337.51|339.32|337.32|0
1640968290000|2021-12-31 16:31:30|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1640968300000|2021-12-31 16:31:40|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640968320000|2021-12-31 16:32:00|339.32|337.32|339.32|337.32|339.32|337.32|339.32|337.32|0
1640968340000|2021-12-31 16:32:20|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|0
1640968350000|2021-12-31 16:32:30|338.76|336.76|338.95|336.95|338.95|336.95|338.76|336.76|0
1640968370000|2021-12-31 16:32:50|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640968380000|2021-12-31 16:33:00|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1640968390000|2021-12-31 16:33:10|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640968400000|2021-12-31 16:33:20|338.57|336.57|338.57|336.57|338.76|336.76|338.57|336.57|0
1640968410000|2021-12-31 16:33:30|338.76|336.76|338.57|336.57|338.76|336.76|338.57|336.57|0
1640968420000|2021-12-31 16:33:40|338.39|336.39|338.76|336.76|338.76|336.76|338.39|336.39|0
1640968430000|2021-12-31 16:33:50|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1640968440000|2021-12-31 16:34:00|338.39|336.39|338.57|336.57|338.57|336.57|338.39|336.39|0
1640968450000|2021-12-31 16:34:10|338.39|336.39|338.2|336.2|338.39|336.39|338.2|336.2|0
1640968460000|2021-12-31 16:34:20|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1640968470000|2021-12-31 16:34:30|338.2|336.2|338.39|336.39|338.39|336.39|338.2|336.2|0
1640968480000|2021-12-31 16:34:40|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1640968490000|2021-12-31 16:34:50|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1640968500000|2021-12-31 16:35:00|338.57|336.57|338.2|336.2|338.57|336.57|338.2|336.2|0
1640968510000|2021-12-31 16:35:10|338.01|336.01|338.2|336.2|338.2|336.2|338.01|336.01|0
1640968520000|2021-12-31 16:35:20|338.38|336.38|338.57|336.57|338.57|336.57|338.38|336.38|0
1640968530000|2021-12-31 16:35:30|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1640968540000|2021-12-31 16:35:40|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1640968550000|2021-12-31 16:35:50|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1640968560000|2021-12-31 16:36:00|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1640968570000|2021-12-31 16:36:10|338.38|336.38|338.2|336.2|338.38|336.38|338.2|336.2|0
1640968610000|2021-12-31 16:36:50|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1640968620000|2021-12-31 16:37:00|338.2|336.2|338.38|336.38|338.38|336.38|338.2|336.2|0
1640968630000|2021-12-31 16:37:10|338.2|336.2|338.2|336.2|338.38|336.38|338.2|336.2|0
1640968660000|2021-12-31 16:37:40|338.01|336.01|337.82|335.82|338.01|336.01|337.82|335.82|0
1640968680000|2021-12-31 16:38:00|337.64|335.64|337.45|335.45|337.64|335.64|337.45|335.45|0
1640968690000|2021-12-31 16:38:10|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|0
1640968700000|2021-12-31 16:38:20|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|0
1640968710000|2021-12-31 16:38:30|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|0
1640968720000|2021-12-31 16:38:40|337.26|335.26|337.08|335.08|337.26|335.26|337.08|335.08|0
1640968730000|2021-12-31 16:38:50|337.64|335.64|337.64|335.64|337.82|335.82|337.64|335.64|0
1640968740000|2021-12-31 16:39:00|337.82|335.82|338.2|336.2|338.2|336.2|337.82|335.82|0
1640968750000|2021-12-31 16:39:10|338.01|336.01|338.2|336.2|338.2|336.2|338.01|336.01|0
1640968760000|2021-12-31 16:39:20|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1640968770000|2021-12-31 16:39:30|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1640968780000|2021-12-31 16:39:40|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1640968800000|2021-12-31 16:40:00|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1640968810000|2021-12-31 16:40:10|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1640968820000|2021-12-31 16:40:20|338.19|336.19|338.38|336.38|338.38|336.38|338.19|336.19|0
1640968840000|2021-12-31 16:40:40|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1640968850000|2021-12-31 16:40:50|338.38|336.38|338.57|336.57|338.57|336.57|338.38|336.38|0
1640968860000|2021-12-31 16:41:00|338.75|336.75|338.75|336.75|338.75|336.75|338.38|336.38|0
1640968870000|2021-12-31 16:41:10|338.57|336.57|338.38|336.38|338.75|336.75|338.38|336.38|0
1640968880000|2021-12-31 16:41:20|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1640968890000|2021-12-31 16:41:30|338.75|336.75|338.75|336.75|338.75|336.75|338.57|336.57|0
1640968900000|2021-12-31 16:41:40|338.57|336.57|338.75|336.75|338.75|336.75|338.57|336.57|0
1640968920000|2021-12-31 16:42:00|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|0
1640968930000|2021-12-31 16:42:10|339.13|337.13|339.13|337.13|339.13|337.13|339.13|337.13|0
1640968940000|2021-12-31 16:42:20|338.94|336.94|338.75|336.75|338.94|336.94|338.75|336.75|0
1640968980000|2021-12-31 16:43:00|338.94|336.94|339.13|337.13|339.13|337.13|338.94|336.94|0
1640968990000|2021-12-31 16:43:10|338.94|336.94|338.75|336.75|338.94|336.94|338.57|336.57|0
1640969000000|2021-12-31 16:43:20|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1640969010000|2021-12-31 16:43:30|338.75|336.75|338.75|336.75|338.75|336.75|338.75|336.75|0
1640969020000|2021-12-31 16:43:40|338.57|336.57|338.75|336.75|338.75|336.75|338.57|336.57|0
1640969030000|2021-12-31 16:43:50|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|0
1640969040000|2021-12-31 16:44:00|339.13|337.13|338.94|336.94|339.13|337.13|338.94|336.94|0
1640969050000|2021-12-31 16:44:10|338.75|336.75|338.94|336.94|338.94|336.94|338.75|336.75|0
1640969060000|2021-12-31 16:44:20|338.75|336.75|338.75|336.75|338.75|336.75|338.75|336.75|0
1640969080000|2021-12-31 16:44:40|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|0
1640969100000|2021-12-31 16:45:00|339.13|337.13|338.94|336.94|339.13|337.13|338.94|336.94|0
1640969110000|2021-12-31 16:45:10|339.13|337.13|339.13|337.13|339.13|337.13|339.13|337.13|0
1640969120000|2021-12-31 16:45:20|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|0
1640969130000|2021-12-31 16:45:30|339.13|337.13|339.5|337.5|339.5|337.5|339.13|337.13|0
1640969140000|2021-12-31 16:45:40|339.31|337.31|339.5|337.5|339.5|337.5|339.31|337.31|0
1640969150000|2021-12-31 16:45:50|339.31|337.31|339.5|337.5|339.5|337.5|339.31|337.31|0
1640969160000|2021-12-31 16:46:00|339.31|337.31|339.5|337.5|339.5|337.5|339.31|337.31|0
1640969170000|2021-12-31 16:46:10|339.69|337.69|339.5|337.5|339.69|337.69|339.5|337.5|0
1640969180000|2021-12-31 16:46:20|339.69|337.69|339.69|337.69|339.69|337.69|339.5|337.5|0
1640969190000|2021-12-31 16:46:30|339.5|337.5|339.5|337.5|339.69|337.69|339.5|337.5|0
1640969200000|2021-12-31 16:46:40|339.69|337.69|339.69|337.69|339.69|337.69|339.69|337.69|0
1640969210000|2021-12-31 16:46:50|339.5|337.5|339.5|337.5|339.5|337.5|339.4|337.4|0
1640969220000|2021-12-31 16:47:00|339.31|337.31|339.31|337.31|339.31|337.31|339.31|337.31|0
1640969230000|2021-12-31 16:47:10|339.12|337.12|338.75|336.75|339.12|337.12|338.75|336.75|0
1640969260000|2021-12-31 16:47:40|338.56|336.56|338.75|336.75|338.75|336.75|338.56|336.56|0
1640969270000|2021-12-31 16:47:50|338.56|336.56|338.56|336.56|338.75|336.75|338.56|336.56|0
1640969280000|2021-12-31 16:48:00|338.75|336.75|338.75|336.75|338.75|336.75|338.75|336.75|0
1640969290000|2021-12-31 16:48:10|338.56|336.56|338.56|336.56|338.56|336.56|338.56|336.56|0
1640969300000|2021-12-31 16:48:20|338.38|336.38|338.19|336.19|338.38|336.38|338.19|336.19|0
1640969310000|2021-12-31 16:48:30|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1640969320000|2021-12-31 16:48:40|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1640969330000|2021-12-31 16:48:50|338.38|336.38|338.19|336.19|338.38|336.38|338.19|336.19|0
1640969340000|2021-12-31 16:49:00|338|336|337.82|335.82|338|336|337.82|335.82|0
1640969350000|2021-12-31 16:49:10|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|0
1640969360000|2021-12-31 16:49:20|338|336|338.19|336.19|338.19|336.19|338|336|0
1640969370000|2021-12-31 16:49:30|338|336|338.19|336.19|338.19|336.19|338|336|0
1640969390000|2021-12-31 16:49:50|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1640969400000|2021-12-31 16:50:00|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1640969410000|2021-12-31 16:50:10|338|336|338|336|338|336|338|336|0
1640969430000|2021-12-31 16:50:30|338.19|336.19|338|336|338.19|336.19|338|336|0
1640969440000|2021-12-31 16:50:40|337.9|335.9|337.44|335.44|337.9|335.9|337.44|335.44|0
1640969450000|2021-12-31 16:50:50|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1640969460000|2021-12-31 16:51:00|337.44|335.44|337.07|335.07|337.44|335.44|337.07|335.07|0
1640969480000|2021-12-31 16:51:20|337.25|335.25|337.44|335.44|337.44|335.44|337.25|335.25|0
1640969490000|2021-12-31 16:51:30|337.25|335.25|337.63|335.63|337.63|335.63|337.25|335.25|0
1640969500000|2021-12-31 16:51:40|337.44|335.44|337.53|335.53|337.53|335.53|337.44|335.44|0
1640969510000|2021-12-31 16:51:50|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|0
1640969520000|2021-12-31 16:52:00|337.44|335.44|337.44|335.44|337.63|335.63|337.44|335.44|0
1640969530000|2021-12-31 16:52:10|337.25|335.25|337.25|335.25|337.34|335.34|337.25|335.25|0
1640969550000|2021-12-31 16:52:30|337.44|335.44|337.25|335.25|337.44|335.44|337.25|335.25|0
1640969560000|2021-12-31 16:52:40|337.07|335.07|336.88|334.88|337.07|335.07|336.88|334.88|0
1640969570000|2021-12-31 16:52:50|336.97|334.97|336.88|334.88|336.97|334.97|336.88|334.88|0
1640969580000|2021-12-31 16:53:00|337.07|335.07|336.88|334.88|337.07|335.07|336.88|334.88|0
1640969590000|2021-12-31 16:53:10|336.32|334.32|336.32|334.32|336.32|334.32|336.32|334.32|0
1640969600000|2021-12-31 16:53:20|336.14|334.14|335.95|333.95|336.14|334.14|335.95|333.95|0
1640969610000|2021-12-31 16:53:30|335.76|333.76|335.58|333.58|335.76|333.76|335.58|333.58|0
1640969620000|2021-12-31 16:53:40|335.39|333.39|335.76|333.76|335.95|333.95|335.39|333.39|0
1640969630000|2021-12-31 16:53:50|335.58|333.58|335.58|333.58|335.76|333.76|335.58|333.58|0
1640969640000|2021-12-31 16:54:00|335.76|333.76|335.58|333.58|335.76|333.76|335.58|333.58|0
1640969650000|2021-12-31 16:54:10|335.2|333.2|335.58|333.58|335.58|333.58|335.2|333.2|0
1640969660000|2021-12-31 16:54:20|335.76|333.76|335.95|333.95|335.95|333.95|335.76|333.76|0
1640969670000|2021-12-31 16:54:30|335.76|333.76|335.95|333.95|335.95|333.95|335.76|333.76|0
1640969680000|2021-12-31 16:54:40|336.13|334.13|336.32|334.32|336.32|334.32|336.13|334.13|0
1640969690000|2021-12-31 16:54:50|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1640969700000|2021-12-31 16:55:00|336.51|334.51|336.32|334.32|336.51|334.51|336.32|334.32|0
1640969710000|2021-12-31 16:55:10|336.13|334.13|336.51|334.51|336.51|334.51|336.13|334.13|0
1640969720000|2021-12-31 16:55:20|336.32|334.32|336.51|334.51|336.51|334.51|336.32|334.32|0
1640969730000|2021-12-31 16:55:30|336.69|334.69|336.88|334.88|336.88|334.88|336.69|334.69|0
1640969740000|2021-12-31 16:55:40|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1640969750000|2021-12-31 16:55:50|336.88|334.88|336.88|334.88|336.88|334.88|336.88|334.88|0
1640969770000|2021-12-31 16:56:10|337.06|335.06|337.25|335.25|337.25|335.25|337.06|335.06|0
1640969780000|2021-12-31 16:56:20|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1640969800000|2021-12-31 16:56:40|337.62|335.62|337.44|335.44|337.62|335.62|337.44|335.44|0
1640969810000|2021-12-31 16:56:50|337.25|335.25|337.44|335.44|337.44|335.44|337.25|335.25|0
1640969820000|2021-12-31 16:57:00|337.25|335.25|336.69|334.69|337.25|335.25|336.69|334.69|0
1640969830000|2021-12-31 16:57:10|336.88|334.88|336.69|334.69|336.88|334.88|336.51|334.51|0
1640969840000|2021-12-31 16:57:20|336.59|334.59|335.76|333.76|336.59|334.59|335.76|333.76|0
1640969850000|2021-12-31 16:57:30|335.57|333.57|335.57|333.57|335.57|333.57|335.39|333.39|0
1640969860000|2021-12-31 16:57:40|335.39|333.39|335.39|333.39|335.39|333.39|335.39|333.39|0
1640969870000|2021-12-31 16:57:50|335.66|333.66|335.95|333.95|335.95|333.95|335.66|333.66|0
1640969880000|2021-12-31 16:58:00|335.57|333.57|335.2|333.2|335.57|333.57|335.2|333.2|0
1640969890000|2021-12-31 16:58:10|335.39|333.39|335.39|333.39|335.66|333.66|335.39|333.39|0
1640969900000|2021-12-31 16:58:20|335.2|333.2|335.39|333.39|335.39|333.39|335.2|333.2|0
1640969910000|2021-12-31 16:58:30|335.57|333.57|335.57|333.57|335.57|333.57|335.57|333.57|0
1640969920000|2021-12-31 16:58:40|335.39|333.39|335.39|333.39|335.39|333.39|335.39|333.39|0
1640969930000|2021-12-31 16:58:50|335.2|333.2|335.2|333.2|335.39|333.39|335.2|333.2|0
1640969940000|2021-12-31 16:59:00|335.39|333.39|335.57|333.57|335.57|333.57|335.39|333.39|0
1640969950000|2021-12-31 16:59:10|335.39|333.39|335.2|333.2|335.39|333.39|335.2|333.2|0
1640969960000|2021-12-31 16:59:20|335.39|333.39|335.76|333.76|335.94|333.94|335.39|333.39|0
1640969970000|2021-12-31 16:59:30|336.13|334.13|335.94|333.94|336.13|334.13|335.94|333.94|0
1640969980000|2021-12-31 16:59:40|336.13|334.13|335.57|333.57|336.13|334.13|335.57|333.57|0
1640969990000|2021-12-31 16:59:50|335.39|333.39|335.39|333.39|335.57|333.57|335.39|333.39|0
1640970000000|2021-12-31 17:00:00|335.57|333.57|335.57|333.57|335.57|333.57|335.39|333.39|0
1640970010000|2021-12-31 17:00:10|335.39|333.39|335.2|333.2|335.39|333.39|335.2|333.2|0
1640970020000|2021-12-31 17:00:20|335.01|333.01|335.01|333.01|335.01|333.01|334.83|332.83|0
1640970030000|2021-12-31 17:00:30|334.83|332.83|334.64|332.64|334.83|332.83|334.64|332.64|0
1640970040000|2021-12-31 17:00:40|334.46|332.46|333.9|331.9|334.46|332.46|333.9|331.9|0
1640970050000|2021-12-31 17:00:50|334.08|332.08|334.64|332.64|334.64|332.64|334.08|332.08|0
1640970060000|2021-12-31 17:01:00|334.83|332.83|335.39|333.39|335.39|333.39|334.83|332.83|0
1640970070000|2021-12-31 17:01:10|335.2|333.2|335.2|333.2|335.2|333.2|335.2|333.2|0
1640970080000|2021-12-31 17:01:20|335.57|333.57|335.57|333.57|335.57|333.57|335.39|333.39|0
1640970090000|2021-12-31 17:01:30|335.76|333.76|335.39|333.39|335.76|333.76|335.39|333.39|0
1640970100000|2021-12-31 17:01:40|335.57|333.57|335.57|333.57|335.57|333.57|335.57|333.57|0
1640970110000|2021-12-31 17:01:50|335.39|333.39|335.57|333.57|335.57|333.57|335.38|333.38|0
1640970120000|2021-12-31 17:02:00|335.76|333.76|335.94|333.94|335.94|333.94|335.57|333.57|0
1640970130000|2021-12-31 17:02:10|336.5|334.5|336.5|334.5|336.5|334.5|336.5|334.5|0
1640970140000|2021-12-31 17:02:20|336.32|334.32|336.32|334.32|336.5|334.5|336.32|334.32|0
1640970150000|2021-12-31 17:02:30|336.5|334.5|336.69|334.69|336.69|334.69|336.5|334.5|0
1640970160000|2021-12-31 17:02:40|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1640970180000|2021-12-31 17:03:00|336.69|334.69|336.87|334.87|336.87|334.87|336.69|334.69|0
1640970190000|2021-12-31 17:03:10|336.69|334.69|336.87|334.87|336.87|334.87|336.69|334.69|0
1640970200000|2021-12-31 17:03:20|337.06|335.06|337.06|335.06|337.06|335.06|336.87|334.87|0
1640970210000|2021-12-31 17:03:30|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1640970220000|2021-12-31 17:03:40|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1640970230000|2021-12-31 17:03:50|337.43|335.43|337.25|335.25|337.43|335.43|337.25|335.25|0
1640970240000|2021-12-31 17:04:00|337.06|335.06|337.43|335.43|337.43|335.43|337.06|335.06|0
1640970270000|2021-12-31 17:04:30|337.25|335.25|337.06|335.06|337.25|335.25|337.06|335.06|0
1640970290000|2021-12-31 17:04:50|337.25|335.25|337.06|335.06|337.25|335.25|337.06|335.06|0
1640970300000|2021-12-31 17:05:00|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1640970310000|2021-12-31 17:05:10|336.69|334.69|336.87|334.87|336.87|334.87|336.69|334.69|0
1640970320000|2021-12-31 17:05:20|336.69|334.69|336.69|334.69|336.69|334.69|336.5|334.5|0
1640970330000|2021-12-31 17:05:30|336.87|334.87|337.06|335.06|337.06|335.06|336.87|334.87|0
1640970340000|2021-12-31 17:05:40|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1640970360000|2021-12-31 17:06:00|337.06|335.06|336.96|334.96|337.06|335.06|336.87|334.87|0
1640970370000|2021-12-31 17:06:10|337.06|335.06|337.24|335.24|337.25|335.25|337.06|335.06|0
1640970380000|2021-12-31 17:06:20|337.06|335.06|337.43|335.43|337.43|335.43|337.06|335.06|0
1640970390000|2021-12-31 17:06:30|337.8|335.8|337.8|335.8|337.8|335.8|337.8|335.8|0
1640970410000|2021-12-31 17:06:50|337.62|335.62|337.62|335.62|337.8|335.8|337.62|335.62|0
1640970440000|2021-12-31 17:07:20|337.8|335.8|337.62|335.62|337.8|335.8|337.62|335.62|0
1640970460000|2021-12-31 17:07:40|337.43|335.43|337.24|335.24|337.43|335.43|337.24|335.24|0
1640970470000|2021-12-31 17:07:50|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|0
1640970480000|2021-12-31 17:08:00|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1640970490000|2021-12-31 17:08:10|337.06|335.06|337.06|335.06|337.24|335.24|337.06|335.06|0
1640970510000|2021-12-31 17:08:30|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1640970520000|2021-12-31 17:08:40|337.06|335.06|336.87|334.87|337.06|335.06|336.87|334.87|0
1640970530000|2021-12-31 17:08:50|336.68|334.68|336.87|334.87|336.87|334.87|336.68|334.68|0
1640970540000|2021-12-31 17:09:00|337.06|335.06|337.06|335.06|337.06|335.06|336.87|334.87|0
1640970550000|2021-12-31 17:09:10|336.87|334.87|336.68|334.68|336.87|334.87|336.68|334.68|0
1640970560000|2021-12-31 17:09:20|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1640970580000|2021-12-31 17:09:40|336.68|334.68|336.68|334.68|336.68|334.68|336.68|334.68|0
1640970590000|2021-12-31 17:09:50|336.5|334.5|336.5|334.5|336.5|334.5|336.5|334.5|0
1640970620000|2021-12-31 17:10:20|336.68|334.68|336.68|334.68|336.68|334.68|336.68|334.68|0
1640970630000|2021-12-31 17:10:30|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1640970640000|2021-12-31 17:10:40|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|0
1640970650000|2021-12-31 17:10:50|337.24|335.24|337.06|335.06|337.24|335.24|337.06|335.06|0
1640970670000|2021-12-31 17:11:10|336.87|334.87|337.06|335.06|337.06|335.06|336.87|334.87|0
1640970680000|2021-12-31 17:11:20|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1640970690000|2021-12-31 17:11:30|336.68|334.68|336.68|334.68|336.68|334.68|336.68|334.68|0
1640970700000|2021-12-31 17:11:40|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|0
1640970710000|2021-12-31 17:11:50|336.68|334.68|336.12|334.12|336.68|334.68|336.12|334.12|0
1640970720000|2021-12-31 17:12:00|336.31|334.31|336.5|334.5|336.5|334.5|336.31|334.31|0
1640970740000|2021-12-31 17:12:20|336.31|334.31|336.31|334.31|336.31|334.31|336.12|334.12|0
1640970750000|2021-12-31 17:12:30|335.94|333.94|335.94|333.94|335.94|333.94|335.94|333.94|0
1640970760000|2021-12-31 17:12:40|336.12|334.12|335.94|333.94|336.12|334.12|335.94|333.94|0
1640970770000|2021-12-31 17:12:50|336.12|334.12|335.94|333.94|336.12|334.12|335.94|333.94|0
1640970780000|2021-12-31 17:13:00|335.75|333.75|335.38|333.38|335.75|333.75|335.38|333.38|0
1640970790000|2021-12-31 17:13:10|335.19|333.19|335.19|333.19|335.19|333.19|335.19|333.19|0
1640970800000|2021-12-31 17:13:20|335.38|333.38|335.56|333.56|335.56|333.56|335.38|333.38|0
1640970810000|2021-12-31 17:13:30|335.38|333.38|335.56|333.56|335.56|333.56|335.38|333.38|0
1640970820000|2021-12-31 17:13:40|335.38|333.38|335.75|333.75|335.75|333.75|335.38|333.38|0
1640970830000|2021-12-31 17:13:50|335.56|333.56|335.56|333.56|335.56|333.56|335.56|333.56|0
1640970840000|2021-12-31 17:14:00|335.75|333.75|335.75|333.75|335.94|333.94|335.56|333.56|0
1640970850000|2021-12-31 17:14:10|335.56|333.56|335.19|333.19|335.56|333.56|335.19|333.19|0
1640970860000|2021-12-31 17:14:20|335|333|335.75|333.75|335.75|333.75|335|333|0
1640970870000|2021-12-31 17:14:30|335.94|333.94|335.94|333.94|335.94|333.94|335.94|333.94|0
1640970880000|2021-12-31 17:14:40|335.75|333.75|335.94|333.94|335.94|333.94|335.75|333.75|0
1640970890000|2021-12-31 17:14:50|335.93|333.93|335.75|333.75|335.93|333.93|335.75|333.75|0
1640970900000|2021-12-31 17:15:00|335.56|333.56|335.19|333.19|335.56|333.56|335.19|333.19|0
1640970910000|2021-12-31 17:15:10|335|333|335.38|333.38|335.38|333.38|335|333|0
1640970920000|2021-12-31 17:15:20|335.56|333.56|335.19|333.19|335.56|333.56|335.19|333.19|0
1640970930000|2021-12-31 17:15:30|335|333|334.82|332.82|335.19|333.19|334.82|332.82|0
1640970940000|2021-12-31 17:15:40|335|333|334.82|332.82|335|333|334.82|332.82|0
1640970960000|2021-12-31 17:16:00|335|333|335.19|333.19|335.19|333.19|335|333|0
1640970970000|2021-12-31 17:16:10|334.45|332.45|334.45|332.45|334.45|332.45|334.45|332.45|0
1640970980000|2021-12-31 17:16:20|334.26|332.26|334.26|332.26|334.26|332.26|334.26|332.26|0
1640970990000|2021-12-31 17:16:30|334.45|332.45|334.63|332.63|334.63|332.63|334.45|332.45|0
1640971000000|2021-12-31 17:16:40|334.45|332.45|334.63|332.63|334.63|332.63|334.45|332.45|0
1640971020000|2021-12-31 17:17:00|335|333|335.19|333.19|335.19|333.19|335|333|0
1640971030000|2021-12-31 17:17:10|335.38|333.38|335|333|335.38|333.38|335|333|0
1640971040000|2021-12-31 17:17:20|334.82|332.82|333.89|331.89|334.82|332.82|333.89|331.89|0
1640971050000|2021-12-31 17:17:30|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|0
1640971060000|2021-12-31 17:17:40|334.26|332.26|334.07|332.07|334.26|332.26|334.07|332.07|0
1640971070000|2021-12-31 17:17:50|333.89|331.89|334.26|332.26|334.26|332.26|333.89|331.89|0
1640971080000|2021-12-31 17:18:00|334.07|332.07|334.26|332.26|334.26|332.26|334.07|332.07|0
1640971090000|2021-12-31 17:18:10|333.89|331.89|333.7|331.7|333.89|331.89|333.52|331.52|0
1640971100000|2021-12-31 17:18:20|333.52|331.52|333.33|331.33|333.52|331.52|333.33|331.33|0
1640971110000|2021-12-31 17:18:30|332.77|330.77|332.96|330.96|332.96|330.96|332.77|330.77|0
1640971120000|2021-12-31 17:18:40|332.77|330.77|332.77|330.77|332.77|330.77|332.77|330.77|0
1640971130000|2021-12-31 17:18:50|332.96|330.96|333.33|331.33|333.33|331.33|332.96|330.96|0
1640971140000|2021-12-31 17:19:00|333.52|331.52|333.33|331.33|333.52|331.52|333.33|331.33|0
1640971150000|2021-12-31 17:19:10|333.52|331.52|333.33|331.33|333.52|331.52|333.33|331.33|0
1640971160000|2021-12-31 17:19:20|333.52|331.52|333.52|331.52|333.7|331.7|333.52|331.52|0
1640971170000|2021-12-31 17:19:30|333.33|331.33|333.52|331.52|333.52|331.52|333.33|331.33|0
1640971180000|2021-12-31 17:19:40|333.33|331.33|333.33|331.33|333.33|331.33|333.33|331.33|0
1640971190000|2021-12-31 17:19:50|333.14|331.14|333.33|331.33|333.33|331.33|333.14|331.14|0
1640971210000|2021-12-31 17:20:10|333.14|331.14|333.14|331.14|333.14|331.14|333.14|331.14|0
1640971220000|2021-12-31 17:20:20|333.33|331.33|333.33|331.33|333.33|331.33|333.33|331.33|0
1640971230000|2021-12-31 17:20:30|333.51|331.51|333.7|331.7|333.7|331.7|333.51|331.51|0
1640971240000|2021-12-31 17:20:40|333.89|331.89|333.89|331.89|333.89|331.89|333.89|331.89|0
1640971250000|2021-12-31 17:20:50|333.7|331.7|333.7|331.7|333.89|331.89|333.7|331.7|0
1640971260000|2021-12-31 17:21:00|333.89|331.89|333.89|331.89|333.89|331.89|333.89|331.89|0
1640971270000|2021-12-31 17:21:10|333.7|331.7|333.51|331.51|333.7|331.7|333.33|331.33|0
1640971280000|2021-12-31 17:21:20|333.7|331.7|333.51|331.51|333.7|331.7|333.51|331.51|0
1640971290000|2021-12-31 17:21:30|333.33|331.33|333.33|331.33|333.33|331.33|333.33|331.33|0
1640971300000|2021-12-31 17:21:40|333.14|331.14|332.96|330.96|333.14|331.14|332.96|330.96|0
1640971310000|2021-12-31 17:21:50|332.77|330.77|332.96|330.96|332.96|330.96|332.77|330.77|0
1640971320000|2021-12-31 17:22:00|333.14|331.14|332.96|330.96|333.14|331.14|332.96|330.96|0
1640971330000|2021-12-31 17:22:10|333.14|331.14|332.77|330.77|333.14|331.14|332.77|330.77|0
1640971340000|2021-12-31 17:22:20|332.96|330.96|333.14|331.14|333.51|331.51|332.96|330.96|0
1640971350000|2021-12-31 17:22:30|332.96|330.96|332.96|330.96|332.96|330.96|332.96|330.96|0
1640971360000|2021-12-31 17:22:40|332.77|330.77|333.51|331.51|333.51|331.51|332.77|330.77|0
1640971370000|2021-12-31 17:22:50|333.7|331.7|333.88|331.88|333.88|331.88|333.7|331.7|0
1640971380000|2021-12-31 17:23:00|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|0
1640971390000|2021-12-31 17:23:10|333.97|331.97|333.7|331.7|333.97|331.97|333.7|331.7|0
1640971400000|2021-12-31 17:23:20|333.79|331.79|333.7|331.7|333.79|331.79|333.7|331.7|0
1640971420000|2021-12-31 17:23:40|333.88|331.88|334.07|332.07|334.07|332.07|333.88|331.88|0
1640971430000|2021-12-31 17:23:50|333.88|331.88|334.07|332.07|334.07|332.07|333.88|331.88|0
1640971440000|2021-12-31 17:24:00|333.88|331.88|334.07|332.07|334.07|332.07|333.88|331.88|0
1640971450000|2021-12-31 17:24:10|334.26|332.26|334.44|332.44|334.44|332.44|334.26|332.26|0
1640971460000|2021-12-31 17:24:20|335|333|334.81|332.81|335|333|334.81|332.81|0
1640971470000|2021-12-31 17:24:30|335|333|335.18|333.18|335.18|333.18|335|333|0
1640971490000|2021-12-31 17:24:50|335|333|334.81|332.81|335|333|334.81|332.81|0
1640971500000|2021-12-31 17:25:00|334.63|332.63|334.81|332.81|334.81|332.81|334.63|332.63|0
1640971510000|2021-12-31 17:25:10|335|333|334.81|332.81|335.18|333.18|334.81|332.81|0
1640971520000|2021-12-31 17:25:20|335|333|335.09|333.09|335.18|333.18|335|333|0
1640971530000|2021-12-31 17:25:30|335.18|333.18|335|333|335.37|333.37|335|333|0
1640971540000|2021-12-31 17:25:40|335.18|333.18|335.37|333.37|335.37|333.37|335.18|333.18|0
1640971550000|2021-12-31 17:25:50|335.18|333.18|335.18|333.18|335.18|333.18|335.18|333.18|0
1640971560000|2021-12-31 17:26:00|335|333|335.18|333.18|335.18|333.18|335|333|0
1640971570000|2021-12-31 17:26:10|335.09|333.09|335.37|333.37|335.37|333.37|335.09|333.09|0
1640971580000|2021-12-31 17:26:20|335.56|333.56|335.56|333.56|335.56|333.56|335.56|333.56|0
1640971590000|2021-12-31 17:26:30|335.37|333.37|335.93|333.93|335.93|333.93|335.37|333.37|0
1640971600000|2021-12-31 17:26:40|335.74|333.74|335.93|333.93|335.93|333.93|335.74|333.74|0
1640971610000|2021-12-31 17:26:50|335.74|333.74|335.74|333.74|335.74|333.74|335.74|333.74|0
1640971620000|2021-12-31 17:27:00|335.55|333.55|335.55|333.55|335.55|333.55|335.55|333.55|0
1640971630000|2021-12-31 17:27:10|335.37|333.37|335.55|333.55|335.55|333.55|335.37|333.37|0
1640971640000|2021-12-31 17:27:20|335.37|333.37|335.37|333.37|335.37|333.37|335.37|333.37|0
1640971650000|2021-12-31 17:27:30|335.18|333.18|335.18|333.18|335.18|333.18|335.18|333.18|0
1640971670000|2021-12-31 17:27:50|335.37|333.37|335.37|333.37|335.37|333.37|335.27|333.27|0
1640971680000|2021-12-31 17:28:00|335.55|333.55|335.37|333.37|335.74|333.74|335.37|333.37|0
1640971700000|2021-12-31 17:28:20|335.27|333.27|335.27|333.27|335.27|333.27|335.27|333.27|0
1640971710000|2021-12-31 17:28:30|335.18|333.18|335.18|333.18|335.18|333.18|335.18|333.18|0
1640971720000|2021-12-31 17:28:40|335|333|335|333|335.18|333.18|335|333|0
1640971730000|2021-12-31 17:28:50|334.81|332.81|335|333|335|333|334.81|332.81|0
1640971740000|2021-12-31 17:29:00|335.18|333.18|334.81|332.81|335.18|333.18|334.81|332.81|0
1640971750000|2021-12-31 17:29:10|335|333|334.44|332.44|335|333|334.44|332.44|0
1640971790000|2021-12-31 17:29:50|334.25|332.25|334.25|332.25|334.25|332.25|334.25|332.25|0
1640971800000|2021-12-31 17:30:00|334.44|332.44|334.44|332.44|334.44|332.44|334.44|332.44|0
1640971810000|2021-12-31 17:30:10|334.25|332.25|334.25|332.25|334.25|332.25|334.25|332.25|0
1640971820000|2021-12-31 17:30:20|334.44|332.44|334.44|332.44|334.44|332.44|334.44|332.44|0
1640971830000|2021-12-31 17:30:30|334.62|332.62|334.62|332.62|334.62|332.62|334.62|332.62|0
1640971840000|2021-12-31 17:30:40|334.44|332.44|334.25|332.25|334.44|332.44|334.25|332.25|0
1640971850000|2021-12-31 17:30:50|334.44|332.44|334.62|332.62|334.62|332.62|334.44|332.44|0
1640971860000|2021-12-31 17:31:00|334.81|332.81|334.62|332.62|334.81|332.81|334.62|332.62|0
1640971870000|2021-12-31 17:31:10|334.44|332.44|334.25|332.25|334.44|332.44|334.25|332.25|0
1640971890000|2021-12-31 17:31:30|333.88|331.88|334.06|332.06|334.06|332.06|333.88|331.88|0
1640971920000|2021-12-31 17:32:00|334.25|332.25|334.06|332.06|334.25|332.25|334.06|332.06|0
1640971930000|2021-12-31 17:32:10|334.25|332.25|334.25|332.25|334.25|332.25|334.25|332.25|0
1640971950000|2021-12-31 17:32:30|334.06|332.06|334.25|332.25|334.25|332.25|334.06|332.06|0
1640971960000|2021-12-31 17:32:40|334.06|332.06|334.06|332.06|334.06|332.06|334.06|332.06|0
1640971970000|2021-12-31 17:32:50|334.25|332.25|334.25|332.25|334.25|332.25|334.25|332.25|0
1640971980000|2021-12-31 17:33:00|334.06|332.06|334.06|332.06|334.06|332.06|334.06|332.06|0
1640971990000|2021-12-31 17:33:10|333.88|331.88|333.88|331.88|333.88|331.88|333.88|331.88|0
1640972000000|2021-12-31 17:33:20|334.06|332.06|334.06|332.06|334.06|332.06|334.06|332.06|0
1640972010000|2021-12-31 17:33:30|333.88|331.88|333.88|331.88|333.88|331.88|333.88|331.88|0
1640972020000|2021-12-31 17:33:40|333.69|331.69|333.69|331.69|333.69|331.69|333.69|331.69|0
1640972040000|2021-12-31 17:34:00|333.88|331.88|333.88|331.88|333.88|331.88|333.88|331.88|0
1640972050000|2021-12-31 17:34:10|333.69|331.69|333.69|331.69|333.69|331.69|333.69|331.69|0
1640972060000|2021-12-31 17:34:20|333.88|331.88|333.88|331.88|334.06|332.06|333.88|331.88|0
1640972070000|2021-12-31 17:34:30|333.69|331.69|334.06|332.06|334.06|332.06|333.69|331.69|0
1640972080000|2021-12-31 17:34:40|333.88|331.88|333.88|331.88|333.88|331.88|333.88|331.88|0
1640972090000|2021-12-31 17:34:50|334.25|332.25|334.06|332.06|334.25|332.25|334.06|332.06|0
1640972100000|2021-12-31 17:35:00|334.25|332.25|334.25|332.25|334.25|332.25|334.25|332.25|0
1640972110000|2021-12-31 17:35:10|334.15|332.15|334.25|332.25|334.25|332.25|334.06|332.06|0
1640972120000|2021-12-31 17:35:20|334.06|332.06|334.62|332.62|334.62|332.62|334.06|332.06|0
1640972130000|2021-12-31 17:35:30|334.81|332.81|335.18|333.18|335.18|333.18|334.81|332.81|0
1640972140000|2021-12-31 17:35:40|334.99|332.99|335.18|333.18|335.18|333.18|334.99|332.99|0
1640972150000|2021-12-31 17:35:50|335.36|333.36|335.36|333.36|335.36|333.36|335.18|333.18|0
1640972160000|2021-12-31 17:36:00|335.18|333.18|335.74|333.74|335.74|333.74|335.18|333.18|0
1640972180000|2021-12-31 17:36:20|335.73|333.73|336.11|334.11|336.11|334.11|335.73|333.73|0
1640972190000|2021-12-31 17:36:30|336.29|334.29|336.11|334.11|336.29|334.29|336.11|334.11|0
1640972200000|2021-12-31 17:36:40|336.29|334.29|336.85|334.85|336.85|334.85|336.29|334.29|0
1640972210000|2021-12-31 17:36:50|336.67|334.67|336.67|334.67|336.85|334.85|336.67|334.67|0
1640972220000|2021-12-31 17:37:00|337.04|335.04|337.04|335.04|337.04|335.04|337.04|335.04|0
1640972230000|2021-12-31 17:37:10|337.23|335.23|337.04|335.04|337.23|335.23|337.04|335.04|0
1640972250000|2021-12-31 17:37:30|337.13|335.13|337.22|335.22|337.22|335.22|337.13|335.13|0
1640972280000|2021-12-31 17:38:00|337.04|335.04|337.22|335.22|337.6|335.6|337.04|335.04|0
1640972290000|2021-12-31 17:38:10|337.41|335.41|337.6|335.6|337.6|335.6|337.41|335.41|0
1640972300000|2021-12-31 17:38:20|337.78|335.78|337.6|335.6|337.78|335.78|337.6|335.6|0
1640972310000|2021-12-31 17:38:30|337.5|335.5|337.41|335.41|337.6|335.6|337.41|335.41|0
1640972320000|2021-12-31 17:38:40|337.6|335.6|337.6|335.6|337.78|335.78|337.6|335.6|0
1640972330000|2021-12-31 17:38:50|337.41|335.41|337.41|335.41|337.6|335.6|337.41|335.41|0
1640972340000|2021-12-31 17:39:00|337.22|335.22|337.6|335.6|337.6|335.6|337.22|335.22|0
1640972360000|2021-12-31 17:39:20|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1640972370000|2021-12-31 17:39:30|337.6|335.6|337.78|335.78|337.78|335.78|337.6|335.6|0
1640972380000|2021-12-31 17:39:40|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1640972400000|2021-12-31 17:40:00|337.78|335.78|338.16|336.16|338.16|336.16|337.78|335.78|0
1640972410000|2021-12-31 17:40:10|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1640972420000|2021-12-31 17:40:20|338.34|336.34|337.97|335.97|338.34|336.34|337.97|335.97|0
1640972430000|2021-12-31 17:40:30|338.16|336.16|338.06|336.06|338.16|336.16|338.06|336.06|0
1640972440000|2021-12-31 17:40:40|338.16|336.16|337.97|335.97|338.16|336.16|337.97|335.97|0
1640972450000|2021-12-31 17:40:50|338.16|336.16|338.34|336.34|338.34|336.34|338.16|336.16|0
1640972460000|2021-12-31 17:41:00|338.16|336.16|338.16|336.16|338.34|336.34|338.16|336.16|0
1640972480000|2021-12-31 17:41:20|338.06|336.06|337.97|335.97|338.16|336.16|337.97|335.97|0
1640972490000|2021-12-31 17:41:30|338.16|336.16|338.16|336.16|338.34|336.34|338.16|336.16|0
1640972510000|2021-12-31 17:41:50|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1640972520000|2021-12-31 17:42:00|338.06|336.06|338.16|336.16|338.16|336.16|338.06|336.06|0
1640972530000|2021-12-31 17:42:10|338.15|336.15|337.97|335.97|338.15|336.15|337.97|335.97|0
1640972540000|2021-12-31 17:42:20|337.87|335.87|337.97|335.97|337.97|335.97|337.78|335.78|0
1640972570000|2021-12-31 17:42:50|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1640972580000|2021-12-31 17:43:00|338.34|336.34|337.97|335.97|338.34|336.34|337.97|335.97|0
1640972610000|2021-12-31 17:43:30|338.15|336.15|337.97|335.97|338.15|336.15|337.97|335.97|0
1640972620000|2021-12-31 17:43:40|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1640972640000|2021-12-31 17:44:00|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|0
1640972650000|2021-12-31 17:44:10|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1640972670000|2021-12-31 17:44:30|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1640972680000|2021-12-31 17:44:40|338.15|336.15|337.97|335.97|338.15|336.15|337.97|335.97|0
1640972700000|2021-12-31 17:45:00|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1640972710000|2021-12-31 17:45:10|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1640972720000|2021-12-31 17:45:20|338.15|336.15|337.97|335.97|338.15|336.15|337.97|335.97|0
1640972730000|2021-12-31 17:45:30|337.78|335.78|337.41|335.41|337.78|335.78|337.41|335.41|0
1640972750000|2021-12-31 17:45:50|337.22|335.22|337.03|335.03|337.22|335.22|337.03|335.03|0
1640972760000|2021-12-31 17:46:00|337.41|335.41|337.22|335.22|337.41|335.41|337.22|335.22|0
1640972770000|2021-12-31 17:46:10|337.03|335.03|336.85|334.85|337.03|335.03|336.85|334.85|0
1640972780000|2021-12-31 17:46:20|337.03|335.03|337.03|335.03|337.03|335.03|337.03|335.03|0
1640972790000|2021-12-31 17:46:30|336.85|334.85|336.85|334.85|336.85|334.85|336.85|334.85|0
1640972810000|2021-12-31 17:46:50|337.03|335.03|337.03|335.03|337.03|335.03|337.03|335.03|0
1640972820000|2021-12-31 17:47:00|337.22|335.22|336.85|334.85|337.22|335.22|336.85|334.85|0
1640972840000|2021-12-31 17:47:20|336.66|334.66|337.03|335.03|337.03|335.03|336.66|334.66|0
1640972850000|2021-12-31 17:47:30|336.85|334.85|336.85|334.85|336.85|334.85|336.85|334.85|0
1640972860000|2021-12-31 17:47:40|337.03|335.03|337.03|335.03|337.22|335.22|337.03|335.03|0
1640972870000|2021-12-31 17:47:50|336.85|334.85|336.85|334.85|336.85|334.85|336.85|334.85|0
1640972880000|2021-12-31 17:48:00|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1640972890000|2021-12-31 17:48:10|336.85|334.85|337.03|335.03|337.22|335.22|336.85|334.85|0
1640972910000|2021-12-31 17:48:30|336.84|334.84|336.66|334.66|336.84|334.84|336.66|334.66|0
1640972920000|2021-12-31 17:48:40|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1640972940000|2021-12-31 17:49:00|337.03|335.03|336.84|334.84|337.03|335.03|336.84|334.84|0
1640972950000|2021-12-31 17:49:10|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1640972960000|2021-12-31 17:49:20|336.93|334.93|336.66|334.66|336.93|334.93|336.66|334.66|0
1640972970000|2021-12-31 17:49:30|336.47|334.47|336.66|334.66|336.66|334.66|336.47|334.47|0
1640972980000|2021-12-31 17:49:40|336.84|334.84|336.84|334.84|336.84|334.84|336.84|334.84|0
1640972990000|2021-12-31 17:49:50|336.66|334.66|336.66|334.66|336.84|334.84|336.66|334.66|0
1640973000000|2021-12-31 17:50:00|336.84|334.84|337.03|335.03|337.03|335.03|336.84|334.84|0
1640973010000|2021-12-31 17:50:10|337.22|335.22|337.59|335.59|337.59|335.59|337.22|335.22|0
1640973020000|2021-12-31 17:50:20|337.78|335.78|337.96|335.96|337.96|335.96|337.59|335.59|0
1640973030000|2021-12-31 17:50:30|337.78|335.78|338.15|336.15|338.15|336.15|337.78|335.78|0
1640973040000|2021-12-31 17:50:40|337.96|335.96|338.15|336.15|338.15|336.15|337.96|335.96|0
1640973050000|2021-12-31 17:50:50|337.96|335.96|337.78|335.78|337.96|335.96|337.78|335.78|0
1640973060000|2021-12-31 17:51:00|337.59|335.59|337.78|335.78|337.78|335.78|337.59|335.59|0
1640973070000|2021-12-31 17:51:10|337.59|335.59|337.49|335.49|337.59|335.59|337.49|335.49|0
1640973080000|2021-12-31 17:51:20|337.4|335.4|337.4|335.4|337.4|335.4|337.4|335.4|0
1640973100000|2021-12-31 17:51:40|337.96|335.96|337.78|335.78|337.96|335.96|337.78|335.78|0
1640973110000|2021-12-31 17:51:50|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|0
1640973120000|2021-12-31 17:52:00|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1640973130000|2021-12-31 17:52:10|338.34|336.34|338.34|336.34|338.34|336.34|338.15|336.15|0
1640973140000|2021-12-31 17:52:20|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1640973150000|2021-12-31 17:52:30|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|0
1640973160000|2021-12-31 17:52:40|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1640973170000|2021-12-31 17:52:50|337.96|335.96|337.96|335.96|338.15|336.15|337.96|335.96|0
1640973180000|2021-12-31 17:53:00|338.15|336.15|337.96|335.96|338.15|336.15|337.96|335.96|0
1640973190000|2021-12-31 17:53:10|338.15|336.15|337.96|335.96|338.15|336.15|337.96|335.96|0
1640973230000|2021-12-31 17:53:50|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1640973240000|2021-12-31 17:54:00|338.33|336.33|338.15|336.15|338.33|336.33|338.15|336.15|0
1640973270000|2021-12-31 17:54:30|338.33|336.33|338.15|336.15|338.33|336.33|338.15|336.15|0
1640973280000|2021-12-31 17:54:40|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|0
1640973290000|2021-12-31 17:54:50|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|0
1640973300000|2021-12-31 17:55:00|337.96|335.96|338.15|336.15|338.15|336.15|337.96|335.96|0
1640973320000|2021-12-31 17:55:20|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|0
1640973330000|2021-12-31 17:55:30|338.15|336.15|337.96|335.96|338.15|336.15|337.96|335.96|0
1640973340000|2021-12-31 17:55:40|338.15|336.15|337.96|335.96|338.15|336.15|337.96|335.96|0
1640973350000|2021-12-31 17:55:50|338.15|336.15|337.96|335.96|338.15|336.15|337.96|335.96|0
1640973360000|2021-12-31 17:56:00|338.15|336.15|337.96|335.96|338.15|336.15|337.96|335.96|0
1640973370000|2021-12-31 17:56:10|338.33|336.33|338.15|336.15|338.33|336.33|338.15|336.15|0
1640973380000|2021-12-31 17:56:20|338.33|336.33|338.33|336.33|338.33|336.33|338.33|336.33|0
1640973390000|2021-12-31 17:56:30|338.52|336.52|338.52|336.52|338.52|336.52|338.52|336.52|0
1640973400000|2021-12-31 17:56:40|338.71|336.71|339.08|337.08|339.08|337.08|338.71|336.71|0
1640973410000|2021-12-31 17:56:50|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|0
1640973420000|2021-12-31 17:57:00|339.83|337.83|339.83|337.83|340.02|338.02|339.83|337.83|0
1640973430000|2021-12-31 17:57:10|339.64|337.64|339.83|337.83|339.83|337.83|339.64|337.64|0
1640973440000|2021-12-31 17:57:20|339.64|337.64|340.2|338.2|340.2|338.2|339.64|337.64|0
1640973450000|2021-12-31 17:57:30|340.01|338.01|340.01|338.01|340.01|338.01|340.01|338.01|0
1640973460000|2021-12-31 17:57:40|339.83|337.83|339.83|337.83|339.83|337.83|339.73|337.73|0
1640973480000|2021-12-31 17:58:00|340.01|338.01|340.01|338.01|340.01|338.01|340.01|338.01|0
1640973490000|2021-12-31 17:58:10|339.83|337.83|340.01|338.01|340.01|338.01|339.83|337.83|0
1640973500000|2021-12-31 17:58:20|340.2|338.2|340.2|338.2|340.2|338.2|340.01|338.01|0
1640973510000|2021-12-31 17:58:30|340.01|338.01|340.39|338.39|340.39|338.39|340.01|338.01|0
1640973530000|2021-12-31 17:58:50|340.58|338.58|340.58|338.58|340.76|338.76|340.58|338.58|0
1640973540000|2021-12-31 17:59:00|340.76|338.76|340.76|338.76|340.76|338.76|340.76|338.76|0
1640973550000|2021-12-31 17:59:10|340.95|338.95|340.67|338.67|341.33|339.33|340.67|338.67|0
1640973560000|2021-12-31 17:59:20|340.58|338.58|340.76|338.76|340.95|338.95|340.58|338.58|0
1640973570000|2021-12-31 17:59:30|342.05|340.05|342.98|340.98|342.98|340.98|342.05|340.05|0
1640973580000|2021-12-31 17:59:40|342.79|340.79|342.79|340.79|342.79|340.79|342.79|340.79|0
1640973590000|2021-12-31 17:59:50|342.61|340.61|342.1|340.1|342.61|340.61|341.91|339.91|0
1640973600000|2021-12-31 18:00:00|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|0
1640973610000|2021-12-31 18:00:10|342.28|340.28|341.72|339.72|342.28|340.28|341.72|339.72|0
1640973620000|2021-12-31 18:00:20|341.91|339.91|341.72|339.72|341.91|339.91|341.72|339.72|0
1640973630000|2021-12-31 18:00:30|341.53|339.53|341.53|339.53|341.53|339.53|341.53|339.53|0
1640973640000|2021-12-31 18:00:40|341.72|339.72|341.72|339.72|341.91|339.91|341.72|339.72|0
1640973650000|2021-12-31 18:00:50|341.91|339.91|341.72|339.72|341.91|339.91|341.72|339.72|0
1640973660000|2021-12-31 18:01:00|341.91|339.91|341.72|339.72|341.91|339.91|341.72|339.72|0
1640973680000|2021-12-31 18:01:20|341.91|339.91|342.1|340.1|342.1|340.1|341.91|339.91|0
1640973690000|2021-12-31 18:01:30|341.91|339.91|342.1|340.1|342.1|340.1|341.91|339.91|0
1640973700000|2021-12-31 18:01:40|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|0
1640973710000|2021-12-31 18:01:50|342.1|340.1|342.47|340.47|342.47|340.47|342.1|340.1|0
1640973730000|2021-12-31 18:02:10|342.28|340.28|342.47|340.47|342.47|340.47|342.28|340.28|0
1640973740000|2021-12-31 18:02:20|342.28|340.28|342.1|340.1|342.28|340.28|342.1|340.1|0
1640973750000|2021-12-31 18:02:30|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|0
1640973760000|2021-12-31 18:02:40|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|0
1640973770000|2021-12-31 18:02:50|341.53|339.53|341.53|339.53|341.53|339.53|341.53|339.53|0
1640973790000|2021-12-31 18:03:10|341.72|339.72|341.91|339.91|341.91|339.91|341.72|339.72|0
1640973800000|2021-12-31 18:03:20|341.72|339.72|341.53|339.53|341.91|339.91|341.53|339.53|0
1640973810000|2021-12-31 18:03:30|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|0
1640973820000|2021-12-31 18:03:40|341.91|339.91|341.72|339.72|341.91|339.91|341.72|339.72|0
1640973830000|2021-12-31 18:03:50|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|0
1640973840000|2021-12-31 18:04:00|341.72|339.72|341.53|339.53|341.72|339.72|341.53|339.53|0
1640973850000|2021-12-31 18:04:10|341.72|339.72|341.91|339.91|341.91|339.91|341.53|339.53|0
1640973860000|2021-12-31 18:04:20|342.09|340.09|343.03|341.03|343.03|341.03|342.09|340.09|0
1640973870000|2021-12-31 18:04:30|342.84|340.84|343.03|341.03|343.03|341.03|342.84|340.84|0
1640973880000|2021-12-31 18:04:40|342.84|340.84|342.84|340.84|342.84|340.84|342.84|340.84|0
1640973890000|2021-12-31 18:04:50|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|0
1640973900000|2021-12-31 18:05:00|342.84|340.84|343.41|341.41|343.41|341.41|342.84|340.84|0
1640973910000|2021-12-31 18:05:10|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|0
1640973930000|2021-12-31 18:05:30|343.41|341.41|343.59|341.59|343.59|341.59|343.22|341.22|0
1640973940000|2021-12-31 18:05:40|343.78|341.78|343.41|341.41|343.78|341.78|343.41|341.41|0
1640973950000|2021-12-31 18:05:50|343.12|341.12|343.03|341.03|343.12|341.12|343.03|341.03|0
1640973960000|2021-12-31 18:06:00|343.22|341.22|342.84|340.84|343.22|341.22|342.84|340.84|0
1640973970000|2021-12-31 18:06:10|343.03|341.03|342.84|340.84|343.03|341.03|342.84|340.84|0
1640973990000|2021-12-31 18:06:30|343.03|341.03|342.84|340.84|343.03|341.03|342.84|340.84|0
1640974000000|2021-12-31 18:06:40|343.03|341.03|343.22|341.22|343.41|341.41|343.03|341.03|0
1640974010000|2021-12-31 18:06:50|343.41|341.41|343.22|341.22|343.41|341.41|343.22|341.22|0
1640974020000|2021-12-31 18:07:00|343.4|341.4|343.59|341.59|343.78|341.78|343.4|341.4|0
1640974030000|2021-12-31 18:07:10|343.4|341.4|343.4|341.4|343.4|341.4|343.4|341.4|0
1640974040000|2021-12-31 18:07:20|343.78|341.78|343.59|341.59|343.78|341.78|343.59|341.59|0
1640974050000|2021-12-31 18:07:30|343.4|341.4|343.4|341.4|343.4|341.4|343.4|341.4|0
1640974060000|2021-12-31 18:07:40|343.22|341.22|343.4|341.4|343.4|341.4|343.22|341.22|0
1640974070000|2021-12-31 18:07:50|343.22|341.22|343.22|341.22|343.4|341.4|343.22|341.22|0
1640974080000|2021-12-31 18:08:00|343.4|341.4|343.4|341.4|343.59|341.59|343.4|341.4|0
1640974090000|2021-12-31 18:08:10|343.31|341.31|343.22|341.22|343.31|341.31|343.22|341.22|0
1640974100000|2021-12-31 18:08:20|343.4|341.4|343.22|341.22|343.4|341.4|343.22|341.22|0
1640974110000|2021-12-31 18:08:30|343.03|341.03|343.03|341.03|343.03|341.03|343.03|341.03|0
1640974120000|2021-12-31 18:08:40|343.22|341.22|343.03|341.03|343.22|341.22|343.03|341.03|0
1640974130000|2021-12-31 18:08:50|342.84|340.84|342.84|340.84|342.84|340.84|342.84|340.84|0
1640974140000|2021-12-31 18:09:00|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|0
1640974150000|2021-12-31 18:09:10|342.47|340.47|342.65|340.65|342.65|340.65|342.47|340.47|0
1640974160000|2021-12-31 18:09:20|342.47|340.47|342.28|340.28|342.47|340.47|342.28|340.28|0
1640974170000|2021-12-31 18:09:30|342.47|340.47|342.84|340.84|342.84|340.84|342.47|340.47|0
1640974180000|2021-12-31 18:09:40|342.74|340.74|342.65|340.65|342.84|340.84|342.65|340.65|0
1640974200000|2021-12-31 18:10:00|342.47|340.47|342.65|340.65|342.65|340.65|342.47|340.47|0
1640974210000|2021-12-31 18:10:10|343.03|341.03|343.03|341.03|343.03|341.03|343.03|341.03|0
1640974220000|2021-12-31 18:10:20|342.84|340.84|342.84|340.84|342.84|340.84|342.84|340.84|0
1640974230000|2021-12-31 18:10:30|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|0
1640974250000|2021-12-31 18:10:50|342.46|340.46|342.65|340.65|342.65|340.65|342.46|340.46|0
1640974260000|2021-12-31 18:11:00|342.84|340.84|342.65|340.65|342.84|340.84|342.65|340.65|0
1640974270000|2021-12-31 18:11:10|342.84|340.84|342.84|340.84|342.84|340.84|342.65|340.65|0
1640974280000|2021-12-31 18:11:20|343.03|341.03|343.03|341.03|343.03|341.03|343.03|341.03|0
1640974300000|2021-12-31 18:11:40|342.84|340.84|342.84|340.84|342.84|340.84|342.84|340.84|0
1640974310000|2021-12-31 18:11:50|343.03|341.03|343.03|341.03|343.03|341.03|343.03|341.03|0
1640974320000|2021-12-31 18:12:00|343.21|341.21|343.21|341.21|343.21|341.21|343.12|341.12|0
1640974330000|2021-12-31 18:12:10|343.03|341.03|342.84|340.84|343.03|341.03|342.84|340.84|0
1640974340000|2021-12-31 18:12:20|342.65|340.65|342.46|340.46|342.65|340.65|342.46|340.46|0
1640974350000|2021-12-31 18:12:30|342.65|340.65|342.46|340.46|342.65|340.65|342.46|340.46|0
1640974360000|2021-12-31 18:12:40|342.65|340.65|342.46|340.46|342.65|340.65|342.46|340.46|0
1640974370000|2021-12-31 18:12:50|342.65|340.65|342.46|340.46|342.65|340.65|342.46|340.46|0
1640974380000|2021-12-31 18:13:00|342.65|340.65|342.46|340.46|342.84|340.84|342.46|340.46|0
1640974390000|2021-12-31 18:13:10|342.84|340.84|342.84|340.84|342.84|340.84|342.84|340.84|0
1640974400000|2021-12-31 18:13:20|343.03|341.03|342.84|340.84|343.03|341.03|342.84|340.84|0
1640974410000|2021-12-31 18:13:30|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|0
1640974420000|2021-12-31 18:13:40|342.55|340.55|342.65|340.65|342.65|340.65|342.46|340.46|0
1640974430000|2021-12-31 18:13:50|343.03|341.03|342.84|340.84|343.03|341.03|342.84|340.84|0
1640974450000|2021-12-31 18:14:10|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|0
1640974460000|2021-12-31 18:14:20|342.84|340.84|342.65|340.65|342.84|340.84|342.65|340.65|0
1640974470000|2021-12-31 18:14:30|342.55|340.55|342.46|340.46|342.65|340.65|342.46|340.46|0
1640974480000|2021-12-31 18:14:40|342.27|340.27|342.46|340.46|342.46|340.46|342.27|340.27|0
1640974500000|2021-12-31 18:15:00|342.27|340.27|341.9|339.9|342.27|340.27|341.9|339.9|0
1640974510000|2021-12-31 18:15:10|342.09|340.09|341.71|339.71|342.09|340.09|341.71|339.71|0
1640974520000|2021-12-31 18:15:20|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1640974530000|2021-12-31 18:15:30|341.71|339.71|341.9|339.9|341.9|339.9|341.71|339.71|0
1640974540000|2021-12-31 18:15:40|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|0
1640974550000|2021-12-31 18:15:50|342.27|340.27|342.27|340.27|342.46|340.46|342.27|340.27|0
1640974570000|2021-12-31 18:16:10|342.46|340.46|342.46|340.46|342.55|340.55|342.27|340.27|0
1640974580000|2021-12-31 18:16:20|342.65|340.65|342.84|340.84|343.02|341.02|342.65|340.65|0
1640974590000|2021-12-31 18:16:30|342.65|340.65|342.46|340.46|342.65|340.65|342.46|340.46|0
1640974600000|2021-12-31 18:16:40|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|0
1640974610000|2021-12-31 18:16:50|342.46|340.46|342.46|340.46|342.46|340.46|342.27|340.27|0
1640974620000|2021-12-31 18:17:00|342.27|340.27|342.46|340.46|342.46|340.46|342.27|340.27|0
1640974630000|2021-12-31 18:17:10|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|0
1640974660000|2021-12-31 18:17:40|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|0
1640974670000|2021-12-31 18:17:50|341.9|339.9|341.52|339.52|341.9|339.9|341.52|339.52|0
1640974680000|2021-12-31 18:18:00|341.71|339.71|341.52|339.52|341.71|339.71|341.52|339.52|0
1640974690000|2021-12-31 18:18:10|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1640974700000|2021-12-31 18:18:20|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|0
1640974710000|2021-12-31 18:18:30|341.9|339.9|341.71|339.71|341.9|339.9|341.71|339.71|0
1640974720000|2021-12-31 18:18:40|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1640974730000|2021-12-31 18:18:50|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|0
1640974750000|2021-12-31 18:19:10|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1640974760000|2021-12-31 18:19:20|341.71|339.71|341.9|339.9|341.9|339.9|341.71|339.71|0
1640974810000|2021-12-31 18:20:10|341.71|339.71|341.52|339.52|341.71|339.71|341.52|339.52|0
1640974820000|2021-12-31 18:20:20|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|0
1640974830000|2021-12-31 18:20:30|341.9|339.9|342.08|340.08|342.08|340.08|341.9|339.9|0
1640974840000|2021-12-31 18:20:40|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|0
1640974850000|2021-12-31 18:20:50|342.46|340.46|342.36|340.36|342.46|340.46|342.36|340.36|0
1640974860000|2021-12-31 18:21:00|342.46|340.46|342.46|340.46|342.46|340.46|342.27|340.27|0
1640974880000|2021-12-31 18:21:20|342.65|340.65|342.46|340.46|342.65|340.65|342.46|340.46|0
1640974890000|2021-12-31 18:21:30|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|0
1640974900000|2021-12-31 18:21:40|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|0
1640974910000|2021-12-31 18:21:50|343.21|341.21|343.21|341.21|343.21|341.21|343.21|341.21|0
1640974920000|2021-12-31 18:22:00|343.02|341.02|343.4|341.4|343.4|341.4|343.02|341.02|0
1640974930000|2021-12-31 18:22:10|343.21|341.21|343.4|341.4|343.4|341.4|343.21|341.21|0
1640974940000|2021-12-31 18:22:20|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|0
1640974950000|2021-12-31 18:22:30|343.21|341.21|343.4|341.4|343.4|341.4|343.21|341.21|0
1640974960000|2021-12-31 18:22:40|343.39|341.39|343.02|341.02|343.39|341.39|343.02|341.02|0
1640974970000|2021-12-31 18:22:50|343.21|341.21|343.02|341.02|343.21|341.21|343.02|341.02|0
1640974990000|2021-12-31 18:23:10|343.21|341.21|343.02|341.02|343.21|341.21|343.02|341.02|0
1640975000000|2021-12-31 18:23:20|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|0
1640975010000|2021-12-31 18:23:30|342.64|340.64|342.83|340.83|342.83|340.83|342.64|340.64|0
1640975020000|2021-12-31 18:23:40|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|0
1640975030000|2021-12-31 18:23:50|342.46|340.46|342.64|340.64|342.64|340.64|342.46|340.46|0
1640975050000|2021-12-31 18:24:10|342.46|340.46|342.64|340.64|342.64|340.64|342.46|340.46|0
1640975080000|2021-12-31 18:24:40|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|0
1640975100000|2021-12-31 18:25:00|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|0
1640975110000|2021-12-31 18:25:10|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|0
1640975120000|2021-12-31 18:25:20|342.27|340.27|342.46|340.46|342.46|340.46|342.27|340.27|0
1640975130000|2021-12-31 18:25:30|342.64|340.64|342.46|340.46|342.64|340.64|342.46|340.46|0
1640975140000|2021-12-31 18:25:40|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|0
1640975150000|2021-12-31 18:25:50|342.83|340.83|343.02|341.02|343.02|341.02|342.83|340.83|0
1640975160000|2021-12-31 18:26:00|342.83|340.83|343.02|341.02|343.02|341.02|342.83|340.83|0
1640975170000|2021-12-31 18:26:10|343.21|341.21|343.2|341.2|343.21|341.21|343.2|341.2|0
1640975180000|2021-12-31 18:26:20|343.39|341.39|343.39|341.39|343.39|341.39|343.39|341.39|0
1640975190000|2021-12-31 18:26:30|343.2|341.2|343.02|341.02|343.2|341.2|343.02|341.02|0
1640975200000|2021-12-31 18:26:40|343.2|341.2|343.02|341.02|343.2|341.2|343.02|341.02|0
1640975210000|2021-12-31 18:26:50|342.83|340.83|343.02|341.02|343.02|341.02|342.83|340.83|0
1640975220000|2021-12-31 18:27:00|342.83|340.83|342.73|340.73|343.02|341.02|342.73|340.73|0
1640975230000|2021-12-31 18:27:10|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|0
1640975260000|2021-12-31 18:27:40|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|0
1640975280000|2021-12-31 18:28:00|342.83|340.83|342.83|340.83|343.02|341.02|342.83|340.83|0
1640975290000|2021-12-31 18:28:10|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|0
1640975300000|2021-12-31 18:28:20|343.2|341.2|343.2|341.2|343.2|341.2|343.2|341.2|0
1640975330000|2021-12-31 18:28:50|343.39|341.39|343.39|341.39|343.39|341.39|343.39|341.39|0
1640975340000|2021-12-31 18:29:00|343.2|341.2|343.2|341.2|343.2|341.2|343.2|341.2|0
1640975360000|2021-12-31 18:29:20|343.39|341.39|343.2|341.2|343.39|341.39|343.2|341.2|0
1640975370000|2021-12-31 18:29:30|343.39|341.39|343.39|341.39|343.39|341.39|343.39|341.39|0
1640975380000|2021-12-31 18:29:40|343.58|341.58|343.58|341.58|343.58|341.58|343.58|341.58|0
1640975390000|2021-12-31 18:29:50|343.39|341.39|343.39|341.39|343.39|341.39|343.39|341.39|0
1640975400000|2021-12-31 18:30:00|343.58|341.58|343.39|341.39|343.58|341.58|343.39|341.39|0
1640975410000|2021-12-31 18:30:10|343.58|341.58|343.77|341.77|343.77|341.77|343.58|341.58|0
1640975440000|2021-12-31 18:30:40|343.58|341.58|343.39|341.39|343.58|341.58|343.39|341.39|0
1640975450000|2021-12-31 18:30:50|343.2|341.2|342.45|340.45|343.2|341.2|342.45|340.45|0
1640975460000|2021-12-31 18:31:00|342.64|340.64|342.64|340.64|342.64|340.64|342.45|340.45|0
1640975470000|2021-12-31 18:31:10|342.26|340.26|341.89|339.89|342.26|340.26|341.89|339.89|0
1640975480000|2021-12-31 18:31:20|341.7|339.7|341.89|339.89|341.89|339.89|341.7|339.7|0
1640975490000|2021-12-31 18:31:30|342.08|340.08|342.26|340.26|342.26|340.26|342.08|340.08|0
1640975500000|2021-12-31 18:31:40|342.08|340.08|342.26|340.26|342.26|340.26|342.08|340.08|0
1640975510000|2021-12-31 18:31:50|342.45|340.45|342.45|340.45|342.64|340.64|342.45|340.45|0
1640975520000|2021-12-31 18:32:00|342.64|340.64|342.45|340.45|342.64|340.64|342.45|340.45|0
1640975530000|2021-12-31 18:32:10|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|0
1640975540000|2021-12-31 18:32:20|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|0
1640975550000|2021-12-31 18:32:30|343.01|341.01|343.2|341.2|343.2|341.2|343.01|341.01|0
1640975560000|2021-12-31 18:32:40|343.39|341.39|343.2|341.2|343.39|341.39|343.2|341.2|0
1640975570000|2021-12-31 18:32:50|343.39|341.39|343.39|341.39|343.39|341.39|343.39|341.39|0
1640975580000|2021-12-31 18:33:00|343.58|341.58|343.58|341.58|343.58|341.58|343.58|341.58|0
1640975590000|2021-12-31 18:33:10|343.39|341.39|343.58|341.58|343.58|341.58|343.39|341.39|0
1640975600000|2021-12-31 18:33:20|343.76|341.76|343.76|341.76|343.76|341.76|343.76|341.76|0
1640975610000|2021-12-31 18:33:30|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|0
1640975620000|2021-12-31 18:33:40|344.33|342.33|344.33|342.33|344.51|342.51|344.33|342.33|0
1640975630000|2021-12-31 18:33:50|344.14|342.14|343.95|341.95|344.14|342.14|343.95|341.95|0
1640975640000|2021-12-31 18:34:00|343.76|341.76|343.95|341.95|343.95|341.95|343.76|341.76|0
1640975650000|2021-12-31 18:34:10|344.33|342.33|344.7|342.7|344.7|342.7|344.33|342.33|0
1640975660000|2021-12-31 18:34:20|344.6|342.6|344.51|342.51|344.6|342.6|344.51|342.51|0
1640975670000|2021-12-31 18:34:30|344.33|342.33|344.33|342.33|344.33|342.33|344.33|342.33|0
1640975680000|2021-12-31 18:34:40|344.14|342.14|344.14|342.14|344.33|342.33|344.14|342.14|0
1640975690000|2021-12-31 18:34:50|344.33|342.33|344.33|342.33|344.33|342.33|344.33|342.33|0
1640975700000|2021-12-31 18:35:00|344.14|342.14|344.51|342.51|344.51|342.51|344.14|342.14|0
1640975720000|2021-12-31 18:35:20|344.33|342.33|344.7|342.7|344.7|342.7|344.33|342.33|0
1640975730000|2021-12-31 18:35:30|344.51|342.51|344.7|342.7|344.7|342.7|344.51|342.51|0
1640975740000|2021-12-31 18:35:40|344.51|342.51|343.95|341.95|344.51|342.51|343.95|341.95|0
1640975750000|2021-12-31 18:35:50|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|0
1640975760000|2021-12-31 18:36:00|343.95|341.95|343.76|341.76|343.95|341.95|343.76|341.76|0
1640975770000|2021-12-31 18:36:10|343.57|341.57|343.39|341.39|343.57|341.57|343.39|341.39|0
1640975780000|2021-12-31 18:36:20|343.2|341.2|343.01|341.01|343.2|341.2|343.01|341.01|0
1640975790000|2021-12-31 18:36:30|342.82|340.82|343.01|341.01|343.01|341.01|342.82|340.82|0
1640975800000|2021-12-31 18:36:40|343.2|341.2|343.01|341.01|343.2|341.2|343.01|341.01|0
1640975830000|2021-12-31 18:37:10|342.91|340.91|342.82|340.82|342.91|340.91|342.82|340.82|0
1640975840000|2021-12-31 18:37:20|343.01|341.01|342.82|340.82|343.01|341.01|342.82|340.82|0
1640975850000|2021-12-31 18:37:30|343.01|341.01|343.1|341.1|343.2|341.2|343.01|341.01|0
1640975860000|2021-12-31 18:37:40|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|0
1640975870000|2021-12-31 18:37:50|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|0
1640975880000|2021-12-31 18:38:00|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|0
1640975890000|2021-12-31 18:38:10|342.82|340.82|342.63|340.63|342.82|340.82|342.63|340.63|0
1640975910000|2021-12-31 18:38:30|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|0
1640975920000|2021-12-31 18:38:40|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|0
1640975930000|2021-12-31 18:38:50|342.72|340.72|342.82|340.82|342.82|340.82|342.72|340.72|0
1640975940000|2021-12-31 18:39:00|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|0
1640975950000|2021-12-31 18:39:10|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|0
1640975960000|2021-12-31 18:39:20|342.63|340.63|342.82|340.82|342.82|340.82|342.63|340.63|0
1640975970000|2021-12-31 18:39:30|343.01|341.01|343.01|341.01|343.01|341.01|342.82|340.82|0
1640975980000|2021-12-31 18:39:40|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|0
1640975990000|2021-12-31 18:39:50|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|0
1640976000000|2021-12-31 18:40:00|342.82|340.82|342.63|340.63|342.82|340.82|342.63|340.63|0
1640976010000|2021-12-31 18:40:10|342.26|340.26|342.07|340.07|342.26|340.26|342.07|340.07|0
1640976020000|2021-12-31 18:40:20|341.88|339.88|341.88|339.88|342.07|340.07|341.88|339.88|0
1640976030000|2021-12-31 18:40:30|342.07|340.07|341.7|339.7|342.07|340.07|341.7|339.7|0
1640976040000|2021-12-31 18:40:40|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|0
1640976050000|2021-12-31 18:40:50|341.7|339.7|341.51|339.51|341.7|339.7|341.51|339.51|0
1640976060000|2021-12-31 18:41:00|341.7|339.7|341.51|339.51|341.7|339.7|341.51|339.51|0
1640976070000|2021-12-31 18:41:10|341.32|339.32|341.13|339.13|341.32|339.32|341.13|339.13|0
1640976080000|2021-12-31 18:41:20|340.95|338.95|341.13|339.13|341.32|339.32|340.95|338.95|0
1640976090000|2021-12-31 18:41:30|341.22|339.22|341.13|339.13|341.22|339.22|341.13|339.13|0
1640976100000|2021-12-31 18:41:40|341.32|339.32|341.32|339.32|341.51|339.51|341.32|339.32|0
1640976120000|2021-12-31 18:42:00|341.51|339.51|341.51|339.51|341.51|339.51|341.51|339.51|0
1640976130000|2021-12-31 18:42:10|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|0
1640976140000|2021-12-31 18:42:20|341.51|339.51|341.51|339.51|341.51|339.51|341.51|339.51|0
1640976160000|2021-12-31 18:42:40|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|0
1640976170000|2021-12-31 18:42:50|340.95|338.95|341.13|339.13|341.13|339.13|340.95|338.95|0
1640976180000|2021-12-31 18:43:00|340.95|338.95|341.13|339.13|341.13|339.13|340.95|338.95|0
1640976190000|2021-12-31 18:43:10|340.95|338.95|341.13|339.13|341.13|339.13|340.95|338.95|0
1640976220000|2021-12-31 18:43:40|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|0
1640976230000|2021-12-31 18:43:50|341.51|339.51|341.32|339.32|341.51|339.51|341.32|339.32|0
1640976240000|2021-12-31 18:44:00|341.51|339.51|341.32|339.32|341.51|339.51|341.32|339.32|0
1640976260000|2021-12-31 18:44:20|341.13|339.13|340.94|338.94|341.13|339.13|340.94|338.94|0
1640976290000|2021-12-31 18:44:50|341.13|339.13|340.94|338.94|341.13|339.13|340.94|338.94|0
1640976300000|2021-12-31 18:45:00|340.76|338.76|340.94|338.94|340.94|338.94|340.76|338.76|0
1640976310000|2021-12-31 18:45:10|341.13|339.13|340.94|338.94|341.13|339.13|340.94|338.94|0
1640976320000|2021-12-31 18:45:20|341.13|339.13|341.13|339.13|341.32|339.32|341.13|339.13|0
1640976330000|2021-12-31 18:45:30|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|0
1640976340000|2021-12-31 18:45:40|340.76|338.76|340.57|338.57|340.76|338.76|340.57|338.57|0
1640976360000|2021-12-31 18:46:00|340.76|338.76|340.76|338.76|340.76|338.76|340.57|338.57|0
1640976390000|2021-12-31 18:46:30|340.57|338.57|340.57|338.57|340.57|338.57|340.57|338.57|0
1640976410000|2021-12-31 18:46:50|340.38|338.38|340.38|338.38|340.38|338.38|340.38|338.38|0
1640976430000|2021-12-31 18:47:10|340.57|338.57|341.13|339.13|341.13|339.13|340.57|338.57|0
1640976440000|2021-12-31 18:47:20|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|0
1640976450000|2021-12-31 18:47:30|341.5|339.5|341.13|339.13|341.5|339.5|341.13|339.13|0
1640976480000|2021-12-31 18:48:00|340.94|338.94|341.13|339.13|341.13|339.13|340.94|338.94|0
1640976490000|2021-12-31 18:48:10|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|0
1640976520000|2021-12-31 18:48:40|340.76|338.76|340.76|338.76|340.94|338.94|340.76|338.76|0
1640976530000|2021-12-31 18:48:50|340.94|338.94|341.13|339.13|341.13|339.13|340.94|338.94|0
1640976540000|2021-12-31 18:49:00|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|0
1640976550000|2021-12-31 18:49:10|341.13|339.13|341.32|339.32|341.32|339.32|341.13|339.13|0
1640976560000|2021-12-31 18:49:20|341.5|339.5|341.5|339.5|341.5|339.5|341.5|339.5|0
1640976570000|2021-12-31 18:49:30|341.32|339.32|341.32|339.32|341.5|339.5|341.32|339.32|0
1640976580000|2021-12-31 18:49:40|341.5|339.5|341.32|339.32|341.5|339.5|341.32|339.32|0
1640976590000|2021-12-31 18:49:50|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|0
1640976600000|2021-12-31 18:50:00|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|0
1640976610000|2021-12-31 18:50:10|340.75|338.75|340.94|338.94|340.94|338.94|340.75|338.75|0
1640976650000|2021-12-31 18:50:50|340.75|338.75|340.75|338.75|340.75|338.75|340.75|338.75|0
1640976660000|2021-12-31 18:51:00|340.57|338.57|340.75|338.75|340.75|338.75|340.57|338.57|0
1640976670000|2021-12-31 18:51:10|340.94|338.94|341.13|339.13|341.13|339.13|340.94|338.94|0
1640976680000|2021-12-31 18:51:20|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|0
1640976690000|2021-12-31 18:51:30|341.13|339.13|340.94|338.94|341.13|339.13|340.94|338.94|0
1640976710000|2021-12-31 18:51:50|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|0
1640976750000|2021-12-31 18:52:30|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|0
1640976760000|2021-12-31 18:52:40|341.13|339.13|340.94|338.94|341.13|339.13|340.94|338.94|0
1640976770000|2021-12-31 18:52:50|341.13|339.13|341.13|339.13|341.13|339.13|340.94|338.94|0
1640976780000|2021-12-31 18:53:00|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|0
1640976790000|2021-12-31 18:53:10|341.13|339.13|341.31|339.31|341.31|339.31|341.13|339.13|0
1640976800000|2021-12-31 18:53:20|341.5|339.5|341.13|339.13|341.5|339.5|341.13|339.13|0
1640976810000|2021-12-31 18:53:30|341.22|339.22|341.13|339.13|341.22|339.22|341.13|339.13|0
1640976840000|2021-12-31 18:54:00|341.31|339.31|341.5|339.5|341.5|339.5|341.31|339.31|0
1640976870000|2021-12-31 18:54:30|341.69|339.69|341.69|339.69|341.69|339.69|341.69|339.69|0
1640976880000|2021-12-31 18:54:40|341.87|339.87|341.69|339.69|341.87|339.87|341.69|339.69|0
1640976890000|2021-12-31 18:54:50|341.87|339.87|342.06|340.06|342.06|340.06|341.87|339.87|0
1640976900000|2021-12-31 18:55:00|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|0
1640976910000|2021-12-31 18:55:10|342.06|340.06|342.25|340.25|342.25|340.25|342.06|340.06|0
1640976920000|2021-12-31 18:55:20|342.44|340.44|343|341|343|341|342.44|340.44|0
1640976930000|2021-12-31 18:55:30|343.19|341.19|343.37|341.37|343.37|341.37|343.19|341.19|0
1640976940000|2021-12-31 18:55:40|343.19|341.19|342.81|340.81|343.19|341.19|342.81|340.81|0
1640976950000|2021-12-31 18:55:50|342.44|340.44|342.44|340.44|342.44|340.44|342.44|340.44|0
1640976960000|2021-12-31 18:56:00|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|0
1640976970000|2021-12-31 18:56:10|342.81|340.81|342.81|340.81|342.81|340.81|342.62|340.62|0
1640976980000|2021-12-31 18:56:20|342.62|340.62|343|341|343.19|341.19|342.62|340.62|0
1640976990000|2021-12-31 18:56:30|342.81|340.81|343.19|341.19|343.19|341.19|342.81|340.81|0
1640977000000|2021-12-31 18:56:40|343|341|343.19|341.19|343.19|341.19|343|341|0
1640977010000|2021-12-31 18:56:50|343.37|341.37|343.37|341.37|343.37|341.37|343.37|341.37|0
1640977020000|2021-12-31 18:57:00|343.09|341.09|342.9|340.9|343.19|341.19|342.9|340.9|0
1640977030000|2021-12-31 18:57:10|342.62|340.62|343|341|343|341|342.62|340.62|0
1640977040000|2021-12-31 18:57:20|342.81|340.81|343.19|341.19|343.19|341.19|342.81|340.81|0
1640977050000|2021-12-31 18:57:30|343|341|342.81|340.81|343|341|342.81|340.81|0
1640977060000|2021-12-31 18:57:40|343.18|341.18|343|341|343.18|341.18|343|341|0
1640977070000|2021-12-31 18:57:50|342.81|340.81|343|341|343|341|342.81|340.81|0
1640977080000|2021-12-31 18:58:00|343.18|341.18|343.37|341.37|343.37|341.37|343.18|341.18|0
1640977090000|2021-12-31 18:58:10|343.18|341.18|343.37|341.37|343.37|341.37|343.18|341.18|0
1640977100000|2021-12-31 18:58:20|343|341|343.37|341.37|343.37|341.37|343|341|0
1640977110000|2021-12-31 18:58:30|343.18|341.18|343.37|341.37|343.37|341.37|343.18|341.18|0
1640977150000|2021-12-31 18:59:10|343.56|341.56|343.18|341.18|343.56|341.56|343.18|341.18|0
1640977160000|2021-12-31 18:59:20|343.37|341.37|343.37|341.37|343.37|341.37|343.18|341.18|0
1640977170000|2021-12-31 18:59:30|343.56|341.56|343.37|341.37|343.56|341.56|343.37|341.37|0
1640977180000|2021-12-31 18:59:40|343.18|341.18|343.37|341.37|343.37|341.37|343.18|341.18|0
1640977190000|2021-12-31 18:59:50|343.18|341.18|343.56|341.56|343.56|341.56|343.18|341.18|0
1640977200000|2021-12-31 19:00:00|343.75|341.75|343.56|341.56|343.75|341.75|343.56|341.56|0
1640977210000|2021-12-31 19:00:10|343.37|341.37|343.37|341.37|343.37|341.37|343.37|341.37|0
1640977220000|2021-12-31 19:00:20|343.27|341.27|343|341|343.27|341.27|343|341|0
1640977230000|2021-12-31 19:00:30|343.37|341.37|343.75|341.75|343.75|341.75|343.37|341.37|0
1640977240000|2021-12-31 19:00:40|343.56|341.56|343.18|341.18|343.56|341.56|343.09|341.09|0
1640977260000|2021-12-31 19:01:00|343.37|341.37|343.56|341.56|343.56|341.56|343.37|341.37|0
1640977280000|2021-12-31 19:01:20|344.12|342.12|343.93|341.93|344.12|342.12|343.93|341.93|0
1640977310000|2021-12-31 19:01:50|343.75|341.75|343.75|341.75|343.75|341.75|343.75|341.75|0
1640977320000|2021-12-31 19:02:00|343.56|341.56|343.37|341.37|343.56|341.56|343.37|341.37|0
1640977330000|2021-12-31 19:02:10|343.56|341.56|343.56|341.56|343.56|341.56|343.56|341.56|0
1640977340000|2021-12-31 19:02:20|343.37|341.37|343.27|341.27|343.37|341.37|343.27|341.27|0
1640977350000|2021-12-31 19:02:30|343.37|341.37|344.31|342.31|344.31|342.31|343.37|341.37|0
1640977360000|2021-12-31 19:02:40|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|0
1640977370000|2021-12-31 19:02:50|344.68|342.68|344.5|342.5|344.68|342.68|344.5|342.5|0
1640977380000|2021-12-31 19:03:00|344.68|342.68|344.31|342.31|344.68|342.68|344.31|342.31|0
1640977390000|2021-12-31 19:03:10|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|0
1640977400000|2021-12-31 19:03:20|344.68|342.68|344.5|342.5|344.68|342.68|344.5|342.5|0
1640977410000|2021-12-31 19:03:30|344.31|342.31|344.5|342.5|344.5|342.5|344.31|342.31|0
1640977420000|2021-12-31 19:03:40|344.68|342.68|344.87|342.87|344.87|342.87|344.68|342.68|0
1640977430000|2021-12-31 19:03:50|344.68|342.68|344.5|342.5|344.68|342.68|344.5|342.5|0
1640977440000|2021-12-31 19:04:00|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|0
1640977480000|2021-12-31 19:04:40|344.5|342.5|344.31|342.31|344.5|342.5|344.31|342.31|0
1640977490000|2021-12-31 19:04:50|344.12|342.12|344.31|342.31|344.31|342.31|344.12|342.12|0
1640977500000|2021-12-31 19:05:00|344.49|342.49|344.87|342.87|344.87|342.87|344.49|342.49|0
1640977510000|2021-12-31 19:05:10|343.49|341.49|343.49|341.49|343.49|341.49|343.49|341.49|0
1640977520000|2021-12-31 19:05:20|342.92|340.92|342.92|340.92|343.11|341.11|342.92|340.92|0
1640977530000|2021-12-31 19:05:30|343.3|341.3|343.49|341.49|343.49|341.49|343.3|341.3|0
1640977540000|2021-12-31 19:05:40|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|0
1640977550000|2021-12-31 19:05:50|343.49|341.49|343.3|341.3|343.49|341.49|343.3|341.3|0
1640977560000|2021-12-31 19:06:00|343.49|341.49|343.3|341.3|343.49|341.49|343.3|341.3|0
1640977570000|2021-12-31 19:06:10|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|0
1640977580000|2021-12-31 19:06:20|343.11|341.11|343.49|341.49|343.49|341.49|343.11|341.11|0
1640977590000|2021-12-31 19:06:30|344.05|342.05|344.62|342.62|344.62|342.62|344.05|342.05|0
1640977610000|2021-12-31 19:06:50|344.81|342.81|344.62|342.62|344.81|342.81|344.62|342.62|0
1640977620000|2021-12-31 19:07:00|344.05|342.05|344.05|342.05|344.05|342.05|343.86|341.86|0
1640977630000|2021-12-31 19:07:10|344.24|342.24|344.05|342.05|344.24|342.24|344.05|342.05|0
1640977650000|2021-12-31 19:07:30|343.86|341.86|343.95|341.95|343.95|341.95|343.86|341.86|0
1640977660000|2021-12-31 19:07:40|344.05|342.05|343.86|341.86|344.24|342.24|343.86|341.86|0
1640977670000|2021-12-31 19:07:50|343.49|341.49|343.3|341.3|343.49|341.49|343.3|341.3|0
1640977680000|2021-12-31 19:08:00|343.11|341.11|343.49|341.49|343.49|341.49|343.11|341.11|0
1640977690000|2021-12-31 19:08:10|343.67|341.67|343.3|341.3|343.67|341.67|343.3|341.3|0
1640977700000|2021-12-31 19:08:20|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|0
1640977710000|2021-12-31 19:08:30|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|0
1640977720000|2021-12-31 19:08:40|342.73|340.73|342.92|340.92|342.92|340.92|342.73|340.73|0
1640977730000|2021-12-31 19:08:50|342.63|340.63|342.73|340.73|342.73|340.73|342.63|340.63|0
1640977740000|2021-12-31 19:09:00|342.92|340.92|342.92|340.92|343.11|341.11|342.92|340.92|0
1640977750000|2021-12-31 19:09:10|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|0
1640977760000|2021-12-31 19:09:20|342.92|340.92|343.11|341.11|343.11|341.11|342.92|340.92|0
1640977770000|2021-12-31 19:09:30|342.92|340.92|342.73|340.73|342.92|340.92|342.73|340.73|0
1640977780000|2021-12-31 19:09:40|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|0
1640977790000|2021-12-31 19:09:50|342.92|340.92|342.73|340.73|342.92|340.92|342.73|340.73|0
1640977800000|2021-12-31 19:10:00|342.54|340.54|342.54|340.54|342.73|340.73|342.54|340.54|0
1640977810000|2021-12-31 19:10:10|342.73|340.73|342.54|340.54|342.73|340.73|342.54|340.54|0
1640977820000|2021-12-31 19:10:20|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|0
1640977830000|2021-12-31 19:10:30|342.54|340.54|342.73|340.73|342.92|340.92|342.54|340.54|0
1640977840000|2021-12-31 19:10:40|342.92|340.92|342.73|340.73|342.92|340.92|342.73|340.73|0
1640977850000|2021-12-31 19:10:50|342.92|340.92|343.11|341.11|343.11|341.11|342.92|340.92|0
1640977860000|2021-12-31 19:11:00|342.92|340.92|342.73|340.73|342.92|340.92|342.73|340.73|0
1640977870000|2021-12-31 19:11:10|342.54|340.54|342.54|340.54|342.54|340.54|342.54|340.54|0
1640977880000|2021-12-31 19:11:20|342.35|340.35|342.54|340.54|342.54|340.54|342.35|340.35|0
1640977900000|2021-12-31 19:11:40|342.35|340.35|342.35|340.35|342.35|340.35|342.35|340.35|0
1640977910000|2021-12-31 19:11:50|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|0
1640977920000|2021-12-31 19:12:00|342.35|340.35|342.16|340.16|342.35|340.35|341.98|339.98|0
1640977930000|2021-12-31 19:12:10|341.98|339.98|342.16|340.16|342.16|340.16|341.98|339.98|0
1640977940000|2021-12-31 19:12:20|342.44|340.44|342.35|340.35|342.54|340.54|342.35|340.35|0
1640977950000|2021-12-31 19:12:30|342.54|340.54|342.54|340.54|342.73|340.73|342.54|340.54|0
1640977960000|2021-12-31 19:12:40|342.35|340.35|342.54|340.54|342.54|340.54|342.35|340.35|0
1640977980000|2021-12-31 19:13:00|342.44|340.44|342.73|340.73|342.73|340.73|342.35|340.35|0
1640977990000|2021-12-31 19:13:10|342.54|340.54|342.35|340.35|342.54|340.54|342.35|340.35|0
1640978000000|2021-12-31 19:13:20|342.44|340.44|342.54|340.54|342.54|340.54|342.44|340.44|0
1640978010000|2021-12-31 19:13:30|342.35|340.35|342.35|340.35|342.35|340.35|342.35|340.35|0
1640978020000|2021-12-31 19:13:40|342.54|340.54|342.35|340.35|342.54|340.54|342.35|340.35|0
1640978030000|2021-12-31 19:13:50|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|0
1640978040000|2021-12-31 19:14:00|341.98|339.98|341.79|339.79|341.98|339.98|341.79|339.79|0
1640978050000|2021-12-31 19:14:10|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|0
1640978060000|2021-12-31 19:14:20|341.79|339.79|341.6|339.6|341.79|339.79|341.6|339.6|0
1640978070000|2021-12-31 19:14:30|341.41|339.41|341.79|339.79|341.79|339.79|341.41|339.41|0
1640978080000|2021-12-31 19:14:40|341.98|339.98|341.79|339.79|341.98|339.98|341.79|339.79|0
1640978090000|2021-12-31 19:14:50|341.88|339.88|341.79|339.79|341.88|339.88|341.79|339.79|0
1640978110000|2021-12-31 19:15:10|341.6|339.6|341.6|339.6|341.79|339.79|341.6|339.6|0
1640978120000|2021-12-31 19:15:20|341.41|339.41|341.41|339.41|341.41|339.41|341.22|339.22|0
1640978130000|2021-12-31 19:15:30|341.22|339.22|341.22|339.22|341.22|339.22|341.03|339.03|0
1640978140000|2021-12-31 19:15:40|341.12|339.12|340.85|338.85|341.12|339.12|340.85|338.85|0
1640978150000|2021-12-31 19:15:50|340.66|338.66|340.28|338.28|340.66|338.66|340.28|338.28|0
1640978160000|2021-12-31 19:16:00|340.47|338.47|340.28|338.28|340.66|338.66|340.28|338.28|0
1640978170000|2021-12-31 19:16:10|340.47|338.47|340.47|338.47|340.66|338.66|340.47|338.47|0
1640978180000|2021-12-31 19:16:20|340.66|338.66|340.66|338.66|340.85|338.85|340.66|338.66|0
1640978190000|2021-12-31 19:16:30|340.56|338.56|340.56|338.56|340.56|338.56|340.56|338.56|0
1640978200000|2021-12-31 19:16:40|340.66|338.66|340.47|338.47|340.66|338.66|340.47|338.47|0
1640978210000|2021-12-31 19:16:50|340.28|338.28|340.28|338.28|340.28|338.28|340.28|338.28|0
1640978220000|2021-12-31 19:17:00|339.91|337.91|339.91|337.91|340.28|338.28|339.91|337.91|0
1640978230000|2021-12-31 19:17:10|340.28|338.28|340.47|338.47|340.66|338.66|340.28|338.28|0
1640978240000|2021-12-31 19:17:20|340.28|338.28|340.28|338.28|340.28|338.28|340.28|338.28|0
1640978260000|2021-12-31 19:17:40|340.09|338.09|340.28|338.28|340.28|338.28|340.09|338.09|0
1640978270000|2021-12-31 19:17:50|340.09|338.09|339.91|337.91|340.09|338.09|339.91|337.91|0
1640978290000|2021-12-31 19:18:10|340.09|338.09|339.72|337.72|340.09|338.09|339.72|337.72|0
1640978300000|2021-12-31 19:18:20|339.53|337.53|339.34|337.34|339.53|337.53|339.34|337.34|0
1640978310000|2021-12-31 19:18:30|339.72|337.72|339.91|337.91|339.91|337.91|339.72|337.72|0
1640978320000|2021-12-31 19:18:40|339.72|337.72|339.53|337.53|339.72|337.72|339.53|337.53|0
1640978330000|2021-12-31 19:18:50|339.72|337.72|339.72|337.72|339.72|337.72|339.53|337.53|0
1640978340000|2021-12-31 19:19:00|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|0
1640978350000|2021-12-31 19:19:10|339.34|337.34|339.16|337.16|339.34|337.34|339.16|337.16|0
1640978360000|2021-12-31 19:19:20|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|0
1640978380000|2021-12-31 19:19:40|339.34|337.34|339.53|337.53|339.53|337.53|339.34|337.34|0
1640978400000|2021-12-31 19:20:00|339.34|337.34|338.97|336.97|339.34|337.34|338.97|336.97|0
1640978410000|2021-12-31 19:20:10|339.15|337.15|339.15|337.15|339.34|337.34|339.15|337.15|0
1640978420000|2021-12-31 19:20:20|339.34|337.34|339.34|337.34|339.34|337.34|339.15|337.15|0
1640978430000|2021-12-31 19:20:30|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|0
1640978440000|2021-12-31 19:20:40|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|0
1640978450000|2021-12-31 19:20:50|340.09|338.09|340.09|338.09|340.09|338.09|340.09|338.09|0
1640978460000|2021-12-31 19:21:00|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|0
1640978470000|2021-12-31 19:21:10|339.72|337.72|339.72|337.72|339.72|337.72|339.72|337.72|0
1640978480000|2021-12-31 19:21:20|339.9|337.9|340.09|338.09|340.09|338.09|339.9|337.9|0
1640978490000|2021-12-31 19:21:30|340.28|338.28|340.09|338.09|340.28|338.28|340.09|338.09|0
1640978500000|2021-12-31 19:21:40|340.28|338.28|340.09|338.09|340.28|338.28|340.09|338.09|0
1640978510000|2021-12-31 19:21:50|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|0
1640978520000|2021-12-31 19:22:00|340.09|338.09|340.09|338.09|340.09|338.09|340.09|338.09|0
1640978530000|2021-12-31 19:22:10|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|0
1640978540000|2021-12-31 19:22:20|340.09|338.09|340.09|338.09|340.28|338.28|340.09|338.09|0
1640978550000|2021-12-31 19:22:30|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|0
1640978560000|2021-12-31 19:22:40|340.09|338.09|339.9|337.9|340.09|338.09|339.9|337.9|0
1640978580000|2021-12-31 19:23:00|339.72|337.72|339.34|337.34|339.72|337.72|339.34|337.34|0
1640978610000|2021-12-31 19:23:30|339.15|337.15|339.15|337.15|339.15|337.15|338.96|336.96|0
1640978620000|2021-12-31 19:23:40|338.96|336.96|338.96|336.96|338.96|336.96|338.78|336.78|0
1640978630000|2021-12-31 19:23:50|338.78|336.78|338.78|336.78|338.78|336.78|338.78|336.78|0
1640978640000|2021-12-31 19:24:00|338.96|336.96|338.96|336.96|339.15|337.15|338.96|336.96|0
1640978650000|2021-12-31 19:24:10|339.15|337.15|338.96|336.96|339.15|337.15|338.96|336.96|0
1640978660000|2021-12-31 19:24:20|339.15|337.15|338.96|336.96|339.15|337.15|338.96|336.96|0
1640978670000|2021-12-31 19:24:30|339.15|337.15|338.96|336.96|339.15|337.15|338.96|336.96|0
1640978680000|2021-12-31 19:24:40|339.15|337.15|338.96|336.96|339.15|337.15|338.96|336.96|0
1640978700000|2021-12-31 19:25:00|339.15|337.15|338.78|336.78|339.15|337.15|338.78|336.78|0
1640978710000|2021-12-31 19:25:10|338.96|336.96|339.15|337.15|339.15|337.15|338.96|336.96|0
1640978720000|2021-12-31 19:25:20|338.96|336.96|338.96|336.96|338.96|336.96|338.96|336.96|0
1640978730000|2021-12-31 19:25:30|338.78|336.78|338.96|336.96|339.15|337.15|338.78|336.78|0
1640978740000|2021-12-31 19:25:40|339.15|337.15|339.71|337.71|339.71|337.71|339.15|337.15|0
1640978750000|2021-12-31 19:25:50|339.53|337.53|339.71|337.71|339.71|337.71|339.53|337.53|0
1640978760000|2021-12-31 19:26:00|339.53|337.53|339.53|337.53|339.71|337.71|339.53|337.53|0
1640978770000|2021-12-31 19:26:10|339.34|337.34|339.15|337.15|339.34|337.34|339.15|337.15|0
1640978780000|2021-12-31 19:26:20|339.34|337.34|339.34|337.34|339.34|337.34|339.15|337.15|0
1640978790000|2021-12-31 19:26:30|339.15|337.15|338.96|336.96|339.15|337.15|338.96|336.96|0
1640978800000|2021-12-31 19:26:40|338.78|336.78|338.78|336.78|338.78|336.78|338.78|336.78|0
1640978810000|2021-12-31 19:26:50|338.96|336.96|338.78|336.78|338.96|336.96|338.78|336.78|0
1640978820000|2021-12-31 19:27:00|338.96|336.96|338.78|336.78|338.96|336.96|338.78|336.78|0
1640978830000|2021-12-31 19:27:10|338.96|336.96|338.96|336.96|338.96|336.96|338.96|336.96|0
1640978840000|2021-12-31 19:27:20|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|0
1640978850000|2021-12-31 19:27:30|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|0
1640978860000|2021-12-31 19:27:40|339.52|337.52|339.52|337.52|339.52|337.52|339.52|337.52|0
1640978870000|2021-12-31 19:27:50|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|0
1640978880000|2021-12-31 19:28:00|339.15|337.15|339.71|337.71|339.71|337.71|339.15|337.15|0
1640978890000|2021-12-31 19:28:10|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|0
1640978900000|2021-12-31 19:28:20|340.09|338.09|340.27|338.27|340.27|338.27|340.09|338.09|0
1640978910000|2021-12-31 19:28:30|340.46|338.46|340.65|338.65|340.65|338.65|340.46|338.46|0
1640978920000|2021-12-31 19:28:40|340.46|338.46|340.46|338.46|340.46|338.46|340.46|338.46|0
1640978930000|2021-12-31 19:28:50|340.65|338.65|340.46|338.46|340.65|338.65|340.46|338.46|0
1640978940000|2021-12-31 19:29:00|340.65|338.65|340.84|338.84|340.84|338.84|340.65|338.65|0
1640978950000|2021-12-31 19:29:10|340.65|338.65|340.27|338.27|340.65|338.65|340.27|338.27|0
1640978960000|2021-12-31 19:29:20|340.09|338.09|340.46|338.46|340.46|338.46|340.09|338.09|0
1640978970000|2021-12-31 19:29:30|340.27|338.27|340.46|338.46|340.46|338.46|340.27|338.27|0
1640978990000|2021-12-31 19:29:50|340.27|338.27|340.27|338.27|340.27|338.27|340.27|338.27|0
1640979000000|2021-12-31 19:30:00|340.46|338.46|340.46|338.46|340.46|338.46|340.18|338.18|0
1640979010000|2021-12-31 19:30:10|340.65|338.65|341.21|339.21|341.21|339.21|340.65|338.65|0
1640979020000|2021-12-31 19:30:20|341.4|339.4|341.97|339.97|341.97|339.97|341.4|339.4|0
1640979030000|2021-12-31 19:30:30|341.78|339.78|341.68|339.68|341.97|339.97|341.68|339.68|0
1640979040000|2021-12-31 19:30:40|341.97|339.97|341.59|339.59|341.97|339.97|341.59|339.59|0
1640979050000|2021-12-31 19:30:50|341.4|339.4|341.78|339.78|341.78|339.78|341.4|339.4|0
1640979060000|2021-12-31 19:31:00|341.59|339.59|341.78|339.78|341.78|339.78|341.59|339.59|0
1640979070000|2021-12-31 19:31:10|341.96|339.96|341.78|339.78|341.96|339.96|341.78|339.78|0
1640979080000|2021-12-31 19:31:20|341.59|339.59|341.59|339.59|341.59|339.59|341.59|339.59|0
1640979090000|2021-12-31 19:31:30|341.78|339.78|341.78|339.78|341.96|339.96|341.78|339.78|0
1640979100000|2021-12-31 19:31:40|341.96|339.96|342.15|340.15|342.15|340.15|341.87|339.87|0
1640979110000|2021-12-31 19:31:50|341.78|339.78|341.78|339.78|341.78|339.78|341.78|339.78|0
1640979120000|2021-12-31 19:32:00|341.59|339.59|341.4|339.4|341.59|339.59|341.4|339.4|0
1640979130000|2021-12-31 19:32:10|341.59|339.59|341.59|339.59|341.59|339.59|341.59|339.59|0
1640979150000|2021-12-31 19:32:30|341.4|339.4|341.59|339.59|341.59|339.59|341.4|339.4|0
1640979160000|2021-12-31 19:32:40|341.78|339.78|341.59|339.59|341.78|339.78|341.59|339.59|0
1640979180000|2021-12-31 19:33:00|341.78|339.78|341.96|339.96|342.15|340.15|341.78|339.78|0
1640979190000|2021-12-31 19:33:10|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1640979200000|2021-12-31 19:33:20|341.96|339.96|342.15|340.15|342.15|340.15|341.96|339.96|0
1640979210000|2021-12-31 19:33:30|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|0
1640979230000|2021-12-31 19:33:50|341.77|339.77|341.96|339.96|341.96|339.96|341.77|339.77|0
1640979240000|2021-12-31 19:34:00|341.77|339.77|341.59|339.59|341.77|339.77|341.59|339.59|0
1640979250000|2021-12-31 19:34:10|341.4|339.4|341.02|339.02|341.4|339.4|341.02|339.02|0
1640979260000|2021-12-31 19:34:20|341.21|339.21|341.02|339.02|341.21|339.21|341.02|339.02|0
1640979280000|2021-12-31 19:34:40|341.21|339.21|341.21|339.21|341.21|339.21|341.21|339.21|0
1640979290000|2021-12-31 19:34:50|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|0
1640979310000|2021-12-31 19:35:10|340.83|338.83|340.83|338.83|340.83|338.83|340.83|338.83|0
1640979320000|2021-12-31 19:35:20|341.02|339.02|341.21|339.21|341.21|339.21|341.02|339.02|0
1640979330000|2021-12-31 19:35:30|341.02|339.02|340.92|338.92|341.02|339.02|340.92|338.92|0
1640979340000|2021-12-31 19:35:40|340.83|338.83|340.83|338.83|340.83|338.83|340.83|338.83|0
1640979350000|2021-12-31 19:35:50|340.46|338.46|340.46|338.46|340.46|338.46|340.46|338.46|0
1640979370000|2021-12-31 19:36:10|340.65|338.65|340.65|338.65|340.65|338.65|340.65|338.65|0
1640979390000|2021-12-31 19:36:30|340.46|338.46|340.27|338.27|340.46|338.46|340.27|338.27|0
1640979400000|2021-12-31 19:36:40|340.46|338.46|340.65|338.65|340.65|338.65|340.46|338.46|0
1640979410000|2021-12-31 19:36:50|340.46|338.46|340.46|338.46|340.46|338.46|340.46|338.46|0
1640979420000|2021-12-31 19:37:00|340.65|338.65|340.65|338.65|340.65|338.65|340.65|338.65|0
1640979430000|2021-12-31 19:37:10|340.83|338.83|340.46|338.46|340.83|338.83|340.46|338.46|0
1640979440000|2021-12-31 19:37:20|340.64|338.64|340.83|338.83|340.83|338.83|340.64|338.64|0
1640979450000|2021-12-31 19:37:30|340.64|338.64|340.83|338.83|340.83|338.83|340.64|338.64|0
1640979460000|2021-12-31 19:37:40|340.64|338.64|341.02|339.02|341.02|339.02|340.64|338.64|0
1640979470000|2021-12-31 19:37:50|340.83|338.83|341.02|339.02|341.02|339.02|340.83|338.83|0
1640979480000|2021-12-31 19:38:00|340.83|338.83|340.64|338.64|340.83|338.83|340.64|338.64|0
1640979510000|2021-12-31 19:38:30|340.46|338.46|340.83|338.83|340.83|338.83|340.46|338.46|0
1640979520000|2021-12-31 19:38:40|340.64|338.64|340.64|338.64|340.64|338.64|340.64|338.64|0
1640979530000|2021-12-31 19:38:50|340.83|338.83|340.83|338.83|340.83|338.83|340.83|338.83|0
1640979540000|2021-12-31 19:39:00|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|0
1640979550000|2021-12-31 19:39:10|341.21|339.21|341.77|339.77|341.77|339.77|341.21|339.21|0
1640979560000|2021-12-31 19:39:20|341.58|339.58|341.4|339.4|341.77|339.77|341.4|339.4|0
1640979570000|2021-12-31 19:39:30|341.58|339.58|341.49|339.49|341.58|339.58|341.49|339.49|0
1640979580000|2021-12-31 19:39:40|341.58|339.58|341.58|339.58|341.77|339.77|341.58|339.58|0
1640979590000|2021-12-31 19:39:50|341.77|339.77|341.77|339.77|341.77|339.77|341.77|339.77|0
1640979600000|2021-12-31 19:40:00|341.58|339.58|341.58|339.58|341.77|339.77|341.58|339.58|0
1640979610000|2021-12-31 19:40:10|341.77|339.77|341.77|339.77|341.96|339.96|341.77|339.77|0
1640979620000|2021-12-31 19:40:20|341.58|339.58|341.39|339.39|341.58|339.58|341.39|339.39|0
1640979630000|2021-12-31 19:40:30|341.21|339.21|341.21|339.21|341.21|339.21|341.21|339.21|0
1640979660000|2021-12-31 19:41:00|341.02|339.02|341.21|339.21|341.21|339.21|341.02|339.02|0
1640979670000|2021-12-31 19:41:10|341.39|339.39|341.77|339.77|341.96|339.96|341.39|339.39|0
1640979680000|2021-12-31 19:41:20|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|0
1640979690000|2021-12-31 19:41:30|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1640979700000|2021-12-31 19:41:40|341.77|339.77|341.77|339.77|341.77|339.77|341.77|339.77|0
1640979710000|2021-12-31 19:41:50|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|0
1640979720000|2021-12-31 19:42:00|341.77|339.77|341.96|339.96|341.96|339.96|341.77|339.77|0
1640979730000|2021-12-31 19:42:10|342.15|340.15|341.96|339.96|342.15|340.15|341.96|339.96|0
1640979740000|2021-12-31 19:42:20|341.77|339.77|341.77|339.77|341.77|339.77|341.77|339.77|0
1640979750000|2021-12-31 19:42:30|341.96|339.96|341.77|339.77|341.96|339.96|341.77|339.77|0
1640979760000|2021-12-31 19:42:40|341.58|339.58|341.58|339.58|341.58|339.58|341.58|339.58|0
1640979780000|2021-12-31 19:43:00|341.39|339.39|341.58|339.58|341.58|339.58|341.39|339.39|0
1640979800000|2021-12-31 19:43:20|341.39|339.39|341.39|339.39|341.39|339.39|341.2|339.2|0
1640979810000|2021-12-31 19:43:30|341.58|339.58|341.58|339.58|341.58|339.58|341.58|339.58|0
1640979820000|2021-12-31 19:43:40|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|0
1640979830000|2021-12-31 19:43:50|341.58|339.58|341.58|339.58|341.58|339.58|341.58|339.58|0
1640979840000|2021-12-31 19:44:00|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|0
1640979850000|2021-12-31 19:44:10|341.58|339.58|341.58|339.58|341.58|339.58|341.58|339.58|0
1640979860000|2021-12-31 19:44:20|341.39|339.39|341.58|339.58|341.58|339.58|341.39|339.39|0
1640979870000|2021-12-31 19:44:30|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|0
1640979880000|2021-12-31 19:44:40|341.58|339.58|341.39|339.39|341.58|339.58|341.39|339.39|0
1640979890000|2021-12-31 19:44:50|341.2|339.2|341.39|339.39|341.39|339.39|341.2|339.2|0
1640979900000|2021-12-31 19:45:00|341.2|339.2|341.02|339.02|341.39|339.39|341.02|339.02|0
1640979920000|2021-12-31 19:45:20|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|0
1640979930000|2021-12-31 19:45:30|341.02|339.02|341.02|339.02|341.2|339.2|341.02|339.02|0
1640979940000|2021-12-31 19:45:40|340.83|338.83|340.83|338.83|340.83|338.83|340.83|338.83|0
1640979970000|2021-12-31 19:46:10|341.2|339.2|341.2|339.2|341.39|339.39|341.2|339.2|0
1640979980000|2021-12-31 19:46:20|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|0
1640979990000|2021-12-31 19:46:30|340.83|338.83|340.83|338.83|340.83|338.83|340.83|338.83|0
1640980010000|2021-12-31 19:46:50|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|0
1640980020000|2021-12-31 19:47:00|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|0
1640980030000|2021-12-31 19:47:10|341.01|339.01|341.2|339.2|341.2|339.2|341.01|339.01|0
1640980040000|2021-12-31 19:47:20|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|0
1640980050000|2021-12-31 19:47:30|341.58|339.58|341.39|339.39|341.58|339.58|341.39|339.39|0
1640980060000|2021-12-31 19:47:40|341.01|339.01|341.2|339.2|341.2|339.2|341.01|339.01|0
1640980070000|2021-12-31 19:47:50|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|0
1640980080000|2021-12-31 19:48:00|340.83|338.83|340.64|338.64|340.83|338.83|340.64|338.64|0
1640980090000|2021-12-31 19:48:10|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|0
1640980100000|2021-12-31 19:48:20|340.26|338.26|340.26|338.26|340.26|338.26|340.26|338.26|0
1640980110000|2021-12-31 19:48:30|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|0
1640980120000|2021-12-31 19:48:40|340.64|338.64|340.83|338.83|340.83|338.83|340.64|338.64|0
1640980130000|2021-12-31 19:48:50|340.64|338.64|340.64|338.64|340.64|338.64|340.45|338.45|0
1640980140000|2021-12-31 19:49:00|340.45|338.45|340.07|338.07|340.45|338.45|340.07|338.07|0
1640980150000|2021-12-31 19:49:10|339.89|337.89|340.07|338.07|340.07|338.07|339.89|337.89|0
1640980160000|2021-12-31 19:49:20|340.26|338.26|340.45|338.45|340.45|338.45|340.26|338.26|0
1640980170000|2021-12-31 19:49:30|340.26|338.26|340.26|338.26|340.26|338.26|340.26|338.26|0
1640980190000|2021-12-31 19:49:50|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|0
1640980200000|2021-12-31 19:50:00|340.64|338.64|340.26|338.26|340.64|338.64|340.26|338.26|0
1640980210000|2021-12-31 19:50:10|340.45|338.45|340.07|338.07|340.45|338.45|340.07|338.07|0
1640980220000|2021-12-31 19:50:20|340.26|338.26|340.26|338.26|340.26|338.26|340.26|338.26|0
1640980230000|2021-12-31 19:50:30|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|0
1640980260000|2021-12-31 19:51:00|339.89|337.89|339.7|337.7|339.89|337.89|339.7|337.7|0
1640980270000|2021-12-31 19:51:10|339.89|337.89|339.7|337.7|339.89|337.89|339.7|337.7|0
1640980280000|2021-12-31 19:51:20|339.51|337.51|339.7|337.7|339.7|337.7|339.51|337.51|0
1640980290000|2021-12-31 19:51:30|339.88|337.88|340.07|338.07|340.07|338.07|339.88|337.88|0
1640980300000|2021-12-31 19:51:40|340.64|338.64|340.45|338.45|340.64|338.64|340.45|338.45|0
1640980310000|2021-12-31 19:51:50|340.64|338.64|341.01|339.01|341.01|339.01|340.45|338.45|0
1640980320000|2021-12-31 19:52:00|340.82|338.82|340.45|338.45|340.82|338.82|340.45|338.45|0
1640980330000|2021-12-31 19:52:10|340.26|338.26|340.07|338.07|340.26|338.26|340.07|338.07|0
1640980340000|2021-12-31 19:52:20|340.26|338.26|340.07|338.07|340.26|338.26|340.07|338.07|0
1640980350000|2021-12-31 19:52:30|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1640980360000|2021-12-31 19:52:40|339.97|337.97|340.07|338.07|340.07|338.07|339.88|337.88|0
1640980370000|2021-12-31 19:52:50|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1640980380000|2021-12-31 19:53:00|340.07|338.07|340.45|338.45|340.45|338.45|340.07|338.07|0
1640980390000|2021-12-31 19:53:10|340.26|338.26|340.26|338.26|340.26|338.26|340.26|338.26|0
1640980400000|2021-12-31 19:53:20|340.16|338.16|340.07|338.07|340.26|338.26|340.07|338.07|0
1640980430000|2021-12-31 19:53:50|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|0
1640980460000|2021-12-31 19:54:20|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1640980470000|2021-12-31 19:54:30|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640980480000|2021-12-31 19:54:40|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1640980490000|2021-12-31 19:54:50|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640980500000|2021-12-31 19:55:00|339.7|337.7|339.51|337.51|339.7|337.7|339.51|337.51|0
1640980510000|2021-12-31 19:55:10|339.69|337.69|339.69|337.69|339.69|337.69|339.6|337.6|0
1640980520000|2021-12-31 19:55:20|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|0
1640980530000|2021-12-31 19:55:30|339.69|337.69|340.07|338.07|340.07|338.07|339.69|337.69|0
1640980540000|2021-12-31 19:55:40|339.88|337.88|339.69|337.69|339.88|337.88|339.69|337.69|0
1640980550000|2021-12-31 19:55:50|339.51|337.51|339.32|337.32|339.51|337.51|339.32|337.32|0
1640980560000|2021-12-31 19:56:00|339.13|337.13|338.94|336.94|339.13|337.13|338.94|336.94|0
1640980570000|2021-12-31 19:56:10|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|0
1640980580000|2021-12-31 19:56:20|338.01|336.01|338.38|336.38|338.38|336.38|338.01|336.01|0
1640980590000|2021-12-31 19:56:30|338.28|336.28|338.38|336.38|338.38|336.38|338.01|336.01|0
1640980600000|2021-12-31 19:56:40|338.19|336.19|338.47|336.47|338.47|336.47|338.19|336.19|0
1640980610000|2021-12-31 19:56:50|338.57|336.57|338.47|336.47|338.57|336.57|338.47|336.47|0
1640980620000|2021-12-31 19:57:00|338.57|336.57|338.28|336.28|338.57|336.57|338.28|336.28|0
1640980630000|2021-12-31 19:57:10|338.19|336.19|338.01|336.01|338.19|336.19|338.01|336.01|0
1640980640000|2021-12-31 19:57:20|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1640980650000|2021-12-31 19:57:30|338.01|336.01|338.19|336.19|338.19|336.19|338.01|336.01|0
1640980660000|2021-12-31 19:57:40|338.38|336.38|338.57|336.57|338.57|336.57|338.38|336.38|0
1640980670000|2021-12-31 19:57:50|338.38|336.38|338.57|336.57|338.57|336.57|338.38|336.38|0
1640980680000|2021-12-31 19:58:00|338.38|336.38|338.57|336.57|338.57|336.57|338.38|336.38|0
1640980690000|2021-12-31 19:58:10|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|0
1640980700000|2021-12-31 19:58:20|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|0
1640980710000|2021-12-31 19:58:30|338.01|336.01|338.19|336.19|338.19|336.19|338.01|336.01|0
1640980720000|2021-12-31 19:58:40|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1640980740000|2021-12-31 19:59:00|338.19|336.19|338.38|336.38|338.38|336.38|338.01|336.01|0
1640980750000|2021-12-31 19:59:10|338.19|336.19|338.57|336.57|338.57|336.57|338.19|336.19|0
1640980760000|2021-12-31 19:59:20|338.38|336.38|338.57|336.57|338.57|336.57|338.38|336.38|0
1640980770000|2021-12-31 19:59:30|338.94|336.94|339.13|337.13|339.13|337.13|338.94|336.94|0
1640980780000|2021-12-31 19:59:40|338.75|336.75|339.03|337.03|339.13|337.13|338.75|336.75|0
1640980790000|2021-12-31 19:59:50|338.94|336.94|339.32|337.32|339.32|337.32|338.94|336.94|0
1640980800000|2021-12-31 20:00:00|339.13|337.13|339.5|337.5|339.5|337.5|339.13|337.13|0
1640980810000|2021-12-31 20:00:10|339.69|337.69|339.69|337.69|339.69|337.69|339.69|337.69|0
1640980820000|2021-12-31 20:00:20|340.07|338.07|340.44|338.44|340.44|338.44|340.07|338.07|0
1640980830000|2021-12-31 20:00:30|340.63|338.63|341.57|339.57|341.57|339.57|340.63|338.63|0
1640980840000|2021-12-31 20:00:40|341.76|339.76|341.76|339.76|341.95|339.95|341.76|339.76|0
1640980850000|2021-12-31 20:00:50|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|0
1640980860000|2021-12-31 20:01:00|341.76|339.76|341.76|339.76|341.76|339.76|341.38|339.38|0
1640980870000|2021-12-31 20:01:10|341.57|339.57|341.38|339.38|341.57|339.57|341.38|339.38|0
1640980880000|2021-12-31 20:01:20|341.57|339.57|342.13|340.13|342.13|340.13|341.57|339.57|0
1640980890000|2021-12-31 20:01:30|342.32|340.32|342.32|340.32|342.32|340.32|342.13|340.13|0
1640980900000|2021-12-31 20:01:40|342.51|340.51|342.32|340.32|342.51|340.51|342.32|340.32|0
1640980910000|2021-12-31 20:01:50|342.51|340.51|342.89|340.89|342.89|340.89|342.51|340.51|0
1640980920000|2021-12-31 20:02:00|342.7|340.7|342.51|340.51|342.7|340.7|342.51|340.51|0
1640980930000|2021-12-31 20:02:10|342.32|340.32|342.32|340.32|342.51|340.51|342.32|340.32|0
1640980940000|2021-12-31 20:02:20|342.51|340.51|342.32|340.32|342.51|340.51|342.32|340.32|0
1640980950000|2021-12-31 20:02:30|342.13|340.13|342.51|340.51|342.51|340.51|342.13|340.13|0
1640980960000|2021-12-31 20:02:40|342.7|340.7|342.7|340.7|342.7|340.7|342.7|340.7|0
1640980970000|2021-12-31 20:02:50|342.51|340.51|342.32|340.32|342.51|340.51|342.32|340.32|0
1640980980000|2021-12-31 20:03:00|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|0
1640980990000|2021-12-31 20:03:10|341.94|339.94|342.13|340.13|342.13|340.13|341.94|339.94|0
1640981000000|2021-12-31 20:03:20|341.94|339.94|341.57|339.57|341.94|339.94|341.38|339.38|0
1640981010000|2021-12-31 20:03:30|341.19|339.19|341.57|339.57|341.57|339.57|341.19|339.19|0
1640981020000|2021-12-31 20:03:40|341.76|339.76|341.38|339.38|341.76|339.76|341.38|339.38|0
1640981030000|2021-12-31 20:03:50|341.57|339.57|341.38|339.38|341.57|339.57|341.38|339.38|0
1640981040000|2021-12-31 20:04:00|341.57|339.57|342.13|340.13|342.13|340.13|341.57|339.57|0
1640981050000|2021-12-31 20:04:10|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|0
1640981060000|2021-12-31 20:04:20|342.13|340.13|342.13|340.13|342.13|340.13|341.76|339.76|0
1640981070000|2021-12-31 20:04:30|342.32|340.32|342.13|340.13|342.32|340.32|342.13|340.13|0
1640981080000|2021-12-31 20:04:40|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|0
1640981090000|2021-12-31 20:04:50|341.76|339.76|341.57|339.57|341.76|339.76|341.57|339.57|0
1640981100000|2021-12-31 20:05:00|341.38|339.38|341.19|339.19|341.38|339.38|341.19|339.19|0
1640981110000|2021-12-31 20:05:10|341.09|339.09|340.25|338.25|341.09|339.09|340.25|338.25|0
1640981120000|2021-12-31 20:05:20|340.44|338.44|341|339|341.19|339.19|340.44|338.44|0
1640981130000|2021-12-31 20:05:30|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|0
1640981140000|2021-12-31 20:05:40|341|339|341.28|339.28|341.28|339.28|341|339|0
1640981150000|2021-12-31 20:05:50|341.19|339.19|341|339|341.19|339.19|341|339|0
1640981160000|2021-12-31 20:06:00|340.81|338.81|341|339|341|339|340.81|338.81|0
1640981170000|2021-12-31 20:06:10|340.81|338.81|341.19|339.19|341.19|339.19|340.81|338.81|0
1640981180000|2021-12-31 20:06:20|341|339|341.38|339.38|341.38|339.38|341|339|0
1640981190000|2021-12-31 20:06:30|341.19|339.19|341|339|341.38|339.38|341|339|0
1640981210000|2021-12-31 20:06:50|340.81|338.81|341|339|341|339|340.81|338.81|0
1640981220000|2021-12-31 20:07:00|341.19|339.19|341.38|339.38|341.38|339.38|341.19|339.19|0
1640981230000|2021-12-31 20:07:10|341.57|339.57|341.57|339.57|341.57|339.57|341.38|339.38|0
1640981260000|2021-12-31 20:07:40|341.38|339.38|341.19|339.19|341.38|339.38|341|339|0
1640981270000|2021-12-31 20:07:50|341|339|340.81|338.81|341|339|340.81|338.81|0
1640981280000|2021-12-31 20:08:00|341|339|340.53|338.53|341|339|340.53|338.53|0
1640981290000|2021-12-31 20:08:10|340.63|338.63|340.81|338.81|340.81|338.81|340.63|338.63|0
1640981300000|2021-12-31 20:08:20|341|339|341.56|339.56|341.57|339.57|341|339|0
1640981320000|2021-12-31 20:08:40|341.38|339.38|341.56|339.56|341.56|339.56|341.38|339.38|0
1640981330000|2021-12-31 20:08:50|341.38|339.38|341.38|339.38|341.38|339.38|341.38|339.38|0
1640981340000|2021-12-31 20:09:00|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|0
1640981350000|2021-12-31 20:09:10|341.38|339.38|341.38|339.38|341.38|339.38|341.38|339.38|0
1640981360000|2021-12-31 20:09:20|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1640981370000|2021-12-31 20:09:30|341.56|339.56|341.38|339.38|341.56|339.56|341.38|339.38|0
1640981380000|2021-12-31 20:09:40|341.19|339.19|341.19|339.19|341.19|339.19|341|339|0
1640981390000|2021-12-31 20:09:50|341|339|341.19|339.19|341.19|339.19|341|339|0
1640981400000|2021-12-31 20:10:00|341.38|339.38|341.19|339.19|341.38|339.38|341.19|339.19|0
1640981410000|2021-12-31 20:10:10|341|339|341.19|339.19|341.19|339.19|341|339|0
1640981420000|2021-12-31 20:10:20|341.38|339.38|341.38|339.38|341.38|339.38|341.38|339.38|0
1640981430000|2021-12-31 20:10:30|341|339|341.19|339.19|341.19|339.19|341|339|0
1640981440000|2021-12-31 20:10:40|341.75|339.75|341.38|339.38|341.75|339.75|341.38|339.38|0
1640981450000|2021-12-31 20:10:50|341.19|339.19|341.56|339.56|341.56|339.56|341.19|339.19|0
1640981460000|2021-12-31 20:11:00|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|0
1640981470000|2021-12-31 20:11:10|341.38|339.38|341.19|339.19|341.38|339.38|341|339|0
1640981480000|2021-12-31 20:11:20|341.38|339.38|341.56|339.56|341.56|339.56|341.38|339.38|0
1640981490000|2021-12-31 20:11:30|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1640981500000|2021-12-31 20:11:40|341.94|339.94|342.13|340.13|342.13|340.13|341.94|339.94|0
1640981510000|2021-12-31 20:11:50|341.94|339.94|341.75|339.75|341.94|339.94|341.75|339.75|0
1640981520000|2021-12-31 20:12:00|341.37|339.37|341.37|339.37|341.37|339.37|341.37|339.37|0
1640981530000|2021-12-31 20:12:10|341.56|339.56|341.37|339.37|341.56|339.56|341.37|339.37|0
1640981540000|2021-12-31 20:12:20|341.19|339.19|341|339|341.19|339.19|341|339|0
1640981550000|2021-12-31 20:12:30|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|0
1640981560000|2021-12-31 20:12:40|341|339|340.81|338.81|341|339|340.81|338.81|0
1640981570000|2021-12-31 20:12:50|340.62|338.62|340.62|338.62|340.62|338.62|340.62|338.62|0
1640981580000|2021-12-31 20:13:00|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|0
1640981590000|2021-12-31 20:13:10|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|0
1640981600000|2021-12-31 20:13:20|340.25|338.25|340.25|338.25|340.43|338.43|340.25|338.25|0
1640981610000|2021-12-31 20:13:30|340.43|338.43|340.25|338.25|340.62|338.62|340.25|338.25|0
1640981620000|2021-12-31 20:13:40|340.06|338.06|339.68|337.68|340.06|338.06|339.68|337.68|0
1640981630000|2021-12-31 20:13:50|339.87|337.87|339.68|337.68|339.87|337.87|339.68|337.68|0
1640981640000|2021-12-31 20:14:00|339.5|337.5|339.87|337.87|339.87|337.87|339.5|337.5|0
1640981650000|2021-12-31 20:14:10|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1640981660000|2021-12-31 20:14:20|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1640981670000|2021-12-31 20:14:30|339.68|337.68|339.87|337.87|339.87|337.87|339.68|337.68|0
1640981680000|2021-12-31 20:14:40|339.68|337.68|339.87|337.87|339.87|337.87|339.68|337.68|0
1640981690000|2021-12-31 20:14:50|339.49|337.49|339.68|337.68|339.68|337.68|339.49|337.49|0
1640981700000|2021-12-31 20:15:00|339.49|337.49|339.12|337.12|339.49|337.49|339.12|337.12|0
1640981720000|2021-12-31 20:15:20|338.93|336.93|339.12|337.12|339.12|337.12|338.93|336.93|0
1640981730000|2021-12-31 20:15:30|339.31|337.31|338.93|336.93|339.31|337.31|338.93|336.93|0
1640981740000|2021-12-31 20:15:40|339.02|337.02|339.12|337.12|339.12|337.12|339.02|337.02|0
1640981750000|2021-12-31 20:15:50|339.31|337.31|339.31|337.31|339.31|337.31|339.12|337.12|0
1640981760000|2021-12-31 20:16:00|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|0
1640981770000|2021-12-31 20:16:10|339.31|337.31|339.87|337.87|339.87|337.87|339.31|337.31|0
1640981780000|2021-12-31 20:16:20|339.68|337.68|339.87|337.87|339.87|337.87|339.68|337.68|0
1640981790000|2021-12-31 20:16:30|339.68|337.68|339.87|337.87|339.87|337.87|339.68|337.68|0
1640981800000|2021-12-31 20:16:40|340.06|338.06|340.24|338.24|340.24|338.24|340.06|338.06|0
1640981810000|2021-12-31 20:16:50|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1640981820000|2021-12-31 20:17:00|340.24|338.24|340.24|338.24|340.43|338.43|340.24|338.24|0
1640981830000|2021-12-31 20:17:10|340.43|338.43|340.24|338.24|340.43|338.43|340.24|338.24|0
1640981840000|2021-12-31 20:17:20|340.06|338.06|340.43|338.43|340.43|338.43|340.06|338.06|0
1640981850000|2021-12-31 20:17:30|340.62|338.62|340.62|338.62|340.62|338.62|340.43|338.43|0
1640981860000|2021-12-31 20:17:40|340.81|338.81|340.43|338.43|340.81|338.81|340.43|338.43|0
1640981870000|2021-12-31 20:17:50|340.62|338.62|340.43|338.43|340.62|338.62|340.43|338.43|0
1640981880000|2021-12-31 20:18:00|340.24|338.24|340.43|338.43|340.43|338.43|340.24|338.24|0
1640981890000|2021-12-31 20:18:10|340.24|338.24|340.06|338.06|340.24|338.24|340.06|338.06|0
1640981900000|2021-12-31 20:18:20|340.24|338.24|339.87|337.87|340.24|338.24|339.87|337.87|0
1640981920000|2021-12-31 20:18:40|340.06|338.06|340.06|338.06|340.06|338.06|339.87|337.87|0
1640981930000|2021-12-31 20:18:50|339.87|337.87|340.06|338.06|340.06|338.06|339.87|337.87|0
1640981940000|2021-12-31 20:19:00|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|0
1640981950000|2021-12-31 20:19:10|340.24|338.24|340.43|338.43|340.43|338.43|340.24|338.24|0
1640981970000|2021-12-31 20:19:30|340.62|338.62|341.18|339.18|341.18|339.18|340.62|338.62|0
1640981980000|2021-12-31 20:19:40|341.37|339.37|341.56|339.56|341.56|339.56|341.37|339.37|0
1640981990000|2021-12-31 20:19:50|341.37|339.37|341.56|339.56|341.56|339.56|341.37|339.37|0
1640982000000|2021-12-31 20:20:00|341.37|339.37|340.81|338.81|341.37|339.37|340.81|338.81|0
1640982010000|2021-12-31 20:20:10|340.62|338.62|340.33|338.33|340.62|338.62|340.24|338.24|0
1640982020000|2021-12-31 20:20:20|340.43|338.43|339.68|337.68|340.43|338.43|339.68|337.68|0
1640982030000|2021-12-31 20:20:30|339.87|337.87|339.87|337.87|339.87|337.87|339.68|337.68|0
1640982050000|2021-12-31 20:20:50|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1640982060000|2021-12-31 20:21:00|339.87|337.87|340.05|338.05|340.05|338.05|339.87|337.87|0
1640982070000|2021-12-31 20:21:10|339.87|337.87|339.68|337.68|340.05|338.05|339.68|337.68|0
1640982080000|2021-12-31 20:21:20|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1640982090000|2021-12-31 20:21:30|340.24|338.24|340.24|338.24|340.24|338.24|340.05|338.05|0
1640982100000|2021-12-31 20:21:40|340.43|338.43|340.99|338.99|340.99|338.99|340.43|338.43|0
1640982110000|2021-12-31 20:21:50|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|0
1640982120000|2021-12-31 20:22:00|340.62|338.62|340.8|338.8|340.8|338.8|340.62|338.62|0
1640982130000|2021-12-31 20:22:10|340.99|338.99|340.8|338.8|340.99|338.99|340.8|338.8|0
1640982140000|2021-12-31 20:22:20|340.43|338.43|340.62|338.62|340.62|338.62|340.43|338.43|0
1640982150000|2021-12-31 20:22:30|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|0
1640982160000|2021-12-31 20:22:40|340.62|338.62|340.8|338.8|340.8|338.8|340.62|338.62|0
1640982170000|2021-12-31 20:22:50|340.62|338.62|340.43|338.43|340.62|338.62|340.24|338.24|0
1640982180000|2021-12-31 20:23:00|340.62|338.62|340.62|338.62|340.62|338.62|340.43|338.43|0
1640982190000|2021-12-31 20:23:10|340.43|338.43|340.43|338.43|340.62|338.62|340.43|338.43|0
1640982210000|2021-12-31 20:23:30|340.62|338.62|340.8|338.8|340.8|338.8|340.62|338.62|0
1640982220000|2021-12-31 20:23:40|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|0
1640982240000|2021-12-31 20:24:00|340.62|338.62|340.24|338.24|340.62|338.62|340.24|338.24|0
1640982270000|2021-12-31 20:24:30|340.43|338.43|340.8|338.8|340.8|338.8|340.43|338.43|0
1640982280000|2021-12-31 20:24:40|340.61|338.61|340.8|338.8|340.8|338.8|340.61|338.61|0
1640982290000|2021-12-31 20:24:50|341.08|339.08|341.18|339.18|341.37|339.37|340.99|338.99|0
1640982300000|2021-12-31 20:25:00|340.99|338.99|341.18|339.18|341.18|339.18|340.99|338.99|0
1640982310000|2021-12-31 20:25:10|340.99|338.99|340.8|338.8|341.18|339.18|340.8|338.8|0
1640982320000|2021-12-31 20:25:20|340.99|338.99|341.37|339.37|341.37|339.37|340.99|338.99|0
1640982330000|2021-12-31 20:25:30|341.55|339.55|341.74|339.74|341.74|339.74|341.55|339.55|0
1640982340000|2021-12-31 20:25:40|341.93|339.93|342.12|340.12|342.12|340.12|341.93|339.93|0
1640982350000|2021-12-31 20:25:50|341.74|339.74|341.74|339.74|341.93|339.93|341.74|339.74|0
1640982360000|2021-12-31 20:26:00|341.93|339.93|342.12|340.12|342.12|340.12|341.93|339.93|0
1640982370000|2021-12-31 20:26:10|341.74|339.74|341.55|339.55|341.93|339.93|341.55|339.55|0
1640982380000|2021-12-31 20:26:20|341.74|339.74|341.74|339.74|341.93|339.93|341.74|339.74|0
1640982390000|2021-12-31 20:26:30|341.93|339.93|341.93|339.93|342.12|340.12|341.93|339.93|0
1640982400000|2021-12-31 20:26:40|341.64|339.64|341.93|339.93|341.93|339.93|341.64|339.64|0
1640982410000|2021-12-31 20:26:50|342.12|340.12|341.74|339.74|342.12|340.12|341.74|339.74|0
1640982420000|2021-12-31 20:27:00|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1640982430000|2021-12-31 20:27:10|342.31|340.31|342.31|340.31|342.31|340.31|342.12|340.12|0
1640982440000|2021-12-31 20:27:20|342.12|340.12|341.93|339.93|342.12|340.12|341.93|339.93|0
1640982450000|2021-12-31 20:27:30|342.12|340.12|342.31|340.31|342.31|340.31|342.12|340.12|0
1640982460000|2021-12-31 20:27:40|342.12|340.12|342.49|340.49|342.49|340.49|342.12|340.12|0
1640982470000|2021-12-31 20:27:50|342.68|340.68|342.49|340.49|342.68|340.68|342.49|340.49|0
1640982480000|2021-12-31 20:28:00|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|0
1640982490000|2021-12-31 20:28:10|342.49|340.49|343.06|341.06|343.06|341.06|342.49|340.49|0
1640982500000|2021-12-31 20:28:20|342.87|340.87|343.25|341.25|343.25|341.25|342.87|340.87|0
1640982520000|2021-12-31 20:28:40|343.44|341.44|343.62|341.62|343.62|341.62|343.44|341.44|0
1640982530000|2021-12-31 20:28:50|343.81|341.81|343.62|341.62|344|342|343.62|341.62|0
1640982550000|2021-12-31 20:29:10|343.43|341.43|343.43|341.43|343.43|341.43|343.06|341.06|0
1640982560000|2021-12-31 20:29:20|343.62|341.62|343.43|341.43|343.81|341.81|343.43|341.43|0
1640982570000|2021-12-31 20:29:30|343.25|341.25|343.62|341.62|343.62|341.62|343.25|341.25|0
1640982580000|2021-12-31 20:29:40|343.43|341.43|343.25|341.25|343.43|341.43|343.25|341.25|0
1640982590000|2021-12-31 20:29:50|343.06|341.06|343.25|341.25|343.25|341.25|343.06|341.06|0
1640982600000|2021-12-31 20:30:00|343.43|341.43|344.19|342.19|344.19|342.19|343.43|341.43|0
1640982610000|2021-12-31 20:30:10|344.38|342.38|344|342|344.38|342.38|344|342|0
1640982620000|2021-12-31 20:30:20|344.19|342.19|343.62|341.62|344.19|342.19|343.62|341.62|0
1640982630000|2021-12-31 20:30:30|343.25|341.25|343.15|341.15|343.25|341.25|342.87|340.87|0
1640982640000|2021-12-31 20:30:40|342.87|340.87|342.68|340.68|343.06|341.06|342.68|340.68|0
1640982650000|2021-12-31 20:30:50|342.49|340.49|342.87|340.87|342.87|340.87|342.49|340.49|0
1640982660000|2021-12-31 20:31:00|342.68|340.68|342.12|340.12|342.68|340.68|342.12|340.12|0
1640982670000|2021-12-31 20:31:10|341.93|339.93|341.93|339.93|342.12|340.12|341.93|339.93|0
1640982680000|2021-12-31 20:31:20|342.11|340.11|342.3|340.3|342.3|340.3|342.11|340.11|0
1640982690000|2021-12-31 20:31:30|342.11|340.11|341.74|339.74|342.11|340.11|341.74|339.74|0
1640982700000|2021-12-31 20:31:40|341.55|339.55|341.74|339.74|341.74|339.74|341.55|339.55|0
1640982710000|2021-12-31 20:31:50|341.36|339.36|341.36|339.36|341.36|339.36|341.17|339.17|0
1640982720000|2021-12-31 20:32:00|341.55|339.55|341.93|339.93|341.93|339.93|341.55|339.55|0
1640982730000|2021-12-31 20:32:10|341.74|339.74|341.93|339.93|341.93|339.93|341.74|339.74|0
1640982740000|2021-12-31 20:32:20|342.11|340.11|342.11|340.11|342.11|340.11|341.93|339.93|0
1640982750000|2021-12-31 20:32:30|342.3|340.3|341.74|339.74|342.3|340.3|341.74|339.74|0
1640982760000|2021-12-31 20:32:40|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|0
1640982770000|2021-12-31 20:32:50|342.11|340.11|341.93|339.93|342.11|340.11|341.93|339.93|0
1640982780000|2021-12-31 20:33:00|341.74|339.74|341.17|339.17|341.93|339.93|341.17|339.17|0
1640982790000|2021-12-31 20:33:10|340.99|338.99|340.99|338.99|341.17|339.17|340.99|338.99|0
1640982800000|2021-12-31 20:33:20|340.8|338.8|340.8|338.8|340.8|338.8|340.61|338.61|0
1640982820000|2021-12-31 20:33:40|340.7|338.7|340.98|338.98|340.98|338.98|340.7|338.7|0
1640982830000|2021-12-31 20:33:50|340.8|338.8|340.42|338.42|340.8|338.8|340.42|338.42|0
1640982840000|2021-12-31 20:34:00|340.61|338.61|340.8|338.8|340.8|338.8|340.61|338.61|0
1640982850000|2021-12-31 20:34:10|340.98|338.98|340.98|338.98|340.98|338.98|340.8|338.8|0
1640982870000|2021-12-31 20:34:30|340.61|338.61|340.23|338.23|340.61|338.61|340.23|338.23|0
1640982880000|2021-12-31 20:34:40|340.05|338.05|340.23|338.23|340.23|338.23|340.05|338.05|0
1640982890000|2021-12-31 20:34:50|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|0
1640982900000|2021-12-31 20:35:00|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|0
1640982910000|2021-12-31 20:35:10|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|0
1640982920000|2021-12-31 20:35:20|340.23|338.23|339.86|337.86|340.23|338.23|339.86|337.86|0
1640982930000|2021-12-31 20:35:30|340.04|338.04|339.86|337.86|340.23|338.23|339.86|337.86|0
1640982940000|2021-12-31 20:35:40|340.04|338.04|339.95|337.95|340.04|338.04|339.95|337.95|0
1640982950000|2021-12-31 20:35:50|339.86|337.86|340.04|338.04|340.04|338.04|339.86|337.86|0
1640982960000|2021-12-31 20:36:00|340.23|338.23|340.04|338.04|340.23|338.23|340.04|338.04|0
1640982970000|2021-12-31 20:36:10|339.95|337.95|340.04|338.04|340.04|338.04|339.86|337.86|0
1640982980000|2021-12-31 20:36:20|339.86|337.86|339.86|337.86|340.04|338.04|339.86|337.86|0
1640982990000|2021-12-31 20:36:30|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640983000000|2021-12-31 20:36:40|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|0
1640983010000|2021-12-31 20:36:50|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640983020000|2021-12-31 20:37:00|340.23|338.23|339.86|337.86|340.23|338.23|339.86|337.86|0
1640983030000|2021-12-31 20:37:10|340.04|338.04|340.23|338.23|340.23|338.23|340.04|338.04|0
1640983040000|2021-12-31 20:37:20|340.42|338.42|340.61|338.61|340.61|338.61|340.42|338.42|0
1640983050000|2021-12-31 20:37:30|340.79|338.79|340.61|338.61|340.79|338.79|340.61|338.61|0
1640983060000|2021-12-31 20:37:40|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|0
1640983070000|2021-12-31 20:37:50|340.79|338.79|340.61|338.61|340.79|338.79|340.61|338.61|0
1640983080000|2021-12-31 20:38:00|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|0
1640983090000|2021-12-31 20:38:10|340.23|338.23|340.42|338.42|340.61|338.61|340.23|338.23|0
1640983100000|2021-12-31 20:38:20|340.23|338.23|339.86|337.86|340.23|338.23|339.86|337.86|0
1640983110000|2021-12-31 20:38:30|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|0
1640983120000|2021-12-31 20:38:40|340.23|338.23|340.23|338.23|340.23|338.23|340.04|338.04|0
1640983130000|2021-12-31 20:38:50|340.04|338.04|340.23|338.23|340.23|338.23|339.85|337.85|0
1640983140000|2021-12-31 20:39:00|340.04|338.04|340.04|338.04|340.23|338.23|340.04|338.04|0
1640983150000|2021-12-31 20:39:10|339.85|337.85|340.04|338.04|340.04|338.04|339.85|337.85|0
1640983160000|2021-12-31 20:39:20|340.23|338.23|340.42|338.42|340.42|338.42|340.23|338.23|0
1640983180000|2021-12-31 20:39:40|340.32|338.32|340.61|338.61|340.79|338.79|340.32|338.32|0
1640983190000|2021-12-31 20:39:50|340.79|338.79|341.17|339.17|341.17|339.17|340.79|338.79|0
1640983200000|2021-12-31 20:40:00|341.36|339.36|341.17|339.17|341.36|339.36|341.17|339.17|0
1640983210000|2021-12-31 20:40:10|341.36|339.36|341.54|339.54|341.54|339.54|341.17|339.17|0
1640983220000|2021-12-31 20:40:20|341.73|339.73|341.92|339.92|341.92|339.92|341.73|339.73|0
1640983230000|2021-12-31 20:40:30|341.73|339.73|342.11|340.11|342.11|340.11|341.73|339.73|0
1640983240000|2021-12-31 20:40:40|342.67|340.67|342.67|340.67|342.67|340.67|342.49|340.49|0
1640983250000|2021-12-31 20:40:50|343.24|341.24|343.24|341.24|343.24|341.24|343.05|341.05|0
1640983260000|2021-12-31 20:41:00|343.05|341.05|342.67|340.67|343.05|341.05|342.67|340.67|0
1640983270000|2021-12-31 20:41:10|343.05|341.05|343.05|341.05|343.24|341.24|343.05|341.05|0
1640983280000|2021-12-31 20:41:20|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|0
1640983290000|2021-12-31 20:41:30|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|0
1640983300000|2021-12-31 20:41:40|342.86|340.86|343.05|341.05|343.05|341.05|342.86|340.86|0
1640983310000|2021-12-31 20:41:50|342.86|340.86|342.86|340.86|343.05|341.05|342.86|340.86|0
1640983320000|2021-12-31 20:42:00|343.05|341.05|342.86|340.86|343.05|341.05|342.86|340.86|0
1640983330000|2021-12-31 20:42:10|342.67|340.67|342.95|340.95|342.95|340.95|342.67|340.67|0
1640983340000|2021-12-31 20:42:20|342.86|340.86|342.67|340.67|343.05|341.05|342.67|340.67|0
1640983350000|2021-12-31 20:42:30|342.48|340.48|342.48|340.48|342.67|340.67|342.48|340.48|0
1640983360000|2021-12-31 20:42:40|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|0
1640983370000|2021-12-31 20:42:50|341.92|339.92|341.92|339.92|342.11|340.11|341.92|339.92|0
1640983380000|2021-12-31 20:43:00|341.73|339.73|341.54|339.54|341.73|339.73|341.36|339.36|0
1640983390000|2021-12-31 20:43:10|341.36|339.36|341.35|339.35|341.54|339.54|341.35|339.35|0
1640983400000|2021-12-31 20:43:20|341.54|339.54|341.35|339.35|341.54|339.54|341.35|339.35|0
1640983410000|2021-12-31 20:43:30|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|0
1640983420000|2021-12-31 20:43:40|341.35|339.35|340.98|338.98|341.35|339.35|340.98|338.98|0
1640983430000|2021-12-31 20:43:50|341.17|339.17|340.98|338.98|341.17|339.17|340.98|338.98|0
1640983440000|2021-12-31 20:44:00|341.17|339.17|341.35|339.35|341.35|339.35|341.17|339.17|0
1640983450000|2021-12-31 20:44:10|341.73|339.73|341.73|339.73|341.73|339.73|341.54|339.54|0
1640983470000|2021-12-31 20:44:30|341.54|339.54|342.48|340.48|342.48|340.48|341.54|339.54|0
1640983480000|2021-12-31 20:44:40|342.67|340.67|343.05|341.05|343.05|341.05|342.67|340.67|0
1640983490000|2021-12-31 20:44:50|343.24|341.24|343.24|341.24|343.42|341.42|343.24|341.24|0
1640983500000|2021-12-31 20:45:00|343.05|341.05|343.05|341.05|343.24|341.24|343.05|341.05|0
1640983510000|2021-12-31 20:45:10|343.24|341.24|343.05|341.05|343.24|341.24|343.05|341.05|0
1640983520000|2021-12-31 20:45:20|343.24|341.24|343.61|341.61|343.61|341.61|343.24|341.24|0
1640983530000|2021-12-31 20:45:30|343.8|341.8|343.42|341.42|343.8|341.8|343.42|341.42|0
1640983540000|2021-12-31 20:45:40|343.61|341.61|343.05|341.05|343.61|341.61|343.05|341.05|0
1640983550000|2021-12-31 20:45:50|343.24|341.24|343.8|341.8|343.8|341.8|343.24|341.24|0
1640983560000|2021-12-31 20:46:00|343.42|341.42|343.42|341.42|343.42|341.42|343.42|341.42|0
1640983570000|2021-12-31 20:46:10|343.61|341.61|343.8|341.8|343.8|341.8|343.61|341.61|0
1640983580000|2021-12-31 20:46:20|343.61|341.61|343.24|341.24|343.61|341.61|343.24|341.24|0
1640983590000|2021-12-31 20:46:30|343.42|341.42|343.42|341.42|343.42|341.42|343.42|341.42|0
1640983600000|2021-12-31 20:46:40|343.05|341.05|345.12|343.12|345.12|343.12|343.05|341.05|0
1640983610000|2021-12-31 20:46:50|344.18|342.18|343.42|341.42|344.18|342.18|343.42|341.42|0
1640983620000|2021-12-31 20:47:00|343.61|341.61|343.05|341.05|343.61|341.61|343.05|341.05|0
1640983630000|2021-12-31 20:47:10|342.86|340.86|342.48|340.48|342.86|340.86|342.48|340.48|0
1640983640000|2021-12-31 20:47:20|342.67|340.67|342.67|340.67|342.67|340.67|342.48|340.48|0
1640983650000|2021-12-31 20:47:30|342.48|340.48|342.29|340.29|342.67|340.67|342.29|340.29|0
1640983660000|2021-12-31 20:47:40|342.48|340.48|343.05|341.05|343.05|341.05|342.48|340.48|0
1640983670000|2021-12-31 20:47:50|342.86|340.86|342.67|340.67|343.05|341.05|342.67|340.67|0
1640983680000|2021-12-31 20:48:00|342.86|340.86|342.95|340.95|342.95|340.95|342.67|340.67|0
1640983690000|2021-12-31 20:48:10|343.05|341.05|343.23|341.23|343.23|341.23|342.67|340.67|0
1640983700000|2021-12-31 20:48:20|343.61|341.61|342.86|340.86|343.61|341.61|342.86|340.86|0
1640983710000|2021-12-31 20:48:30|343.23|341.23|343.42|341.42|343.42|341.42|343.23|341.23|0
1640983720000|2021-12-31 20:48:40|343.61|341.61|343.42|341.42|343.61|341.61|343.42|341.42|0
1640983730000|2021-12-31 20:48:50|343.61|341.61|343.05|341.05|343.61|341.61|343.05|341.05|0
1640983740000|2021-12-31 20:49:00|342.86|340.86|343.05|341.05|343.05|341.05|342.86|340.86|0
1640983750000|2021-12-31 20:49:10|343.14|341.14|343.05|341.05|343.23|341.23|343.05|341.05|0
1640983760000|2021-12-31 20:49:20|342.86|340.86|342.1|340.1|342.86|340.86|342.1|340.1|0
1640983770000|2021-12-31 20:49:30|342.29|340.29|342.1|340.1|342.29|340.29|341.92|339.92|0
1640983780000|2021-12-31 20:49:40|341.92|339.92|341.73|339.73|342.1|340.1|341.73|339.73|0
1640983790000|2021-12-31 20:49:50|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|0
1640983800000|2021-12-31 20:50:00|341.44|339.44|340.22|338.22|341.44|339.44|340.22|338.22|0
1640983810000|2021-12-31 20:50:10|340.41|338.41|339.85|337.85|340.41|338.41|339.85|337.85|0
1640983820000|2021-12-31 20:50:20|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|0
1640983830000|2021-12-31 20:50:30|338.72|336.72|337.22|335.22|338.72|336.72|337.22|335.22|0
1640983840000|2021-12-31 20:50:40|336.48|334.48|336.1|334.1|336.48|334.48|336.1|334.1|0
1640983850000|2021-12-31 20:50:50|335.73|333.73|335.92|333.92|335.92|333.92|335.73|333.73|0
1640983860000|2021-12-31 20:51:00|335.73|333.73|334.42|332.42|335.73|333.73|334.42|332.42|0
1640983870000|2021-12-31 20:51:10|334.98|332.98|335.17|333.17|335.36|333.36|334.98|332.98|0
1640983880000|2021-12-31 20:51:20|334.8|332.8|334.61|332.61|334.98|332.98|334.61|332.61|0
1640983890000|2021-12-31 20:51:30|334.8|332.8|334.61|332.61|334.8|332.8|334.42|332.42|0
1640983900000|2021-12-31 20:51:40|334.42|332.42|334.42|332.42|334.8|332.8|334.42|332.42|0
1640983910000|2021-12-31 20:51:50|334.05|332.05|333.49|331.49|334.05|332.05|333.49|331.49|0
1640983920000|2021-12-31 20:52:00|333.12|331.12|333.49|331.49|333.49|331.49|333.12|331.12|0
1640983930000|2021-12-31 20:52:10|333.31|331.31|333.49|331.49|333.49|331.49|333.31|331.31|0
1640983940000|2021-12-31 20:52:20|333.68|331.68|334.05|332.05|334.24|332.24|333.68|331.68|0
1640983950000|2021-12-31 20:52:30|334.24|332.24|334.8|332.8|334.89|332.89|334.24|332.24|0
1640983960000|2021-12-31 20:52:40|334.98|332.98|334.8|332.8|334.98|332.98|334.8|332.8|0
1640983970000|2021-12-31 20:52:50|334.98|332.98|335.17|333.17|335.17|333.17|334.98|332.98|0
1640983980000|2021-12-31 20:53:00|334.24|332.24|335.17|333.17|335.17|333.17|334.24|332.24|0
1640983990000|2021-12-31 20:53:10|334.61|332.61|334.61|332.61|334.61|332.61|334.61|332.61|0
1640984000000|2021-12-31 20:53:20|334.24|332.24|333.68|331.68|334.24|332.24|333.68|331.68|0
1640984010000|2021-12-31 20:53:30|333.86|331.86|333.68|331.68|333.86|331.86|333.49|331.49|0
1640984020000|2021-12-31 20:53:40|334.24|332.24|334.79|332.79|334.79|332.79|334.24|332.24|0
1640984030000|2021-12-31 20:53:50|334.98|332.98|336.29|334.29|336.29|334.29|334.98|332.98|0
1640984040000|2021-12-31 20:54:00|335.35|333.35|333.86|331.86|335.35|333.35|333.86|331.86|0
1640984050000|2021-12-31 20:54:10|333.68|331.68|333.49|331.49|333.68|331.68|333.49|331.49|0
1640984060000|2021-12-31 20:54:20|333.68|331.68|333.68|331.68|333.68|331.68|333.68|331.68|0
1640984070000|2021-12-31 20:54:30|333.12|331.12|333.12|331.12|333.12|331.12|333.12|331.12|0
1640984080000|2021-12-31 20:54:40|333.3|331.3|333.49|331.49|333.49|331.49|333.12|331.12|0
1640984090000|2021-12-31 20:54:50|332.37|330.37|332.56|330.56|332.75|330.75|332.37|330.37|0
1640984100000|2021-12-31 20:55:00|332.37|330.37|332.37|330.37|332.37|330.37|332.37|330.37|0
1640984120000|2021-12-31 20:55:20|332.56|330.56|332.37|330.37|332.56|330.56|332.37|330.37|0
1640984130000|2021-12-31 20:55:30|332|330|332.56|330.56|332.56|330.56|332|330|0
1640984140000|2021-12-31 20:55:40|332|330|332.19|330.19|332.19|330.19|332|330|0
1640984150000|2021-12-31 20:55:50|332|330|331.63|329.63|332|330|331.63|329.63|0
1640984160000|2021-12-31 20:56:00|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|0
1640984170000|2021-12-31 20:56:10|331.26|329.26|331.82|329.82|331.82|329.82|331.26|329.26|0
1640984180000|2021-12-31 20:56:20|332.37|330.37|333.12|331.12|333.12|331.12|332.37|330.37|0
1640984190000|2021-12-31 20:56:30|333.86|331.86|333.12|331.12|333.86|331.86|333.12|331.12|0
1640984200000|2021-12-31 20:56:40|332.74|330.74|332.19|330.19|332.93|330.93|332.19|330.19|0
1640984210000|2021-12-31 20:56:50|332|330|332|330|332|330|331.82|329.82|0
1640984220000|2021-12-31 20:57:00|332.19|330.19|332.19|330.19|332.37|330.37|332.19|330.19|0
1640984230000|2021-12-31 20:57:10|332|330|331.82|329.82|332|330|331.63|329.63|0
1640984240000|2021-12-31 20:57:20|332.37|330.37|332.37|330.37|332.37|330.37|332.37|330.37|0
1640984250000|2021-12-31 20:57:30|332.56|330.56|332.74|330.74|332.74|330.74|332.37|330.37|0
1640984260000|2021-12-31 20:57:40|333.12|331.12|333.12|331.12|333.12|331.12|332.93|330.93|0
1640984270000|2021-12-31 20:57:50|332.93|330.93|332.93|330.93|333.12|331.12|332.93|330.93|0
1640984280000|2021-12-31 20:58:00|332.37|330.37|332.37|330.37|332.56|330.56|332.37|330.37|0
1640984290000|2021-12-31 20:58:10|332.19|330.19|331.81|329.81|332.19|330.19|331.81|329.81|0
1640984300000|2021-12-31 20:58:20|332|330|332.19|330.19|332.19|330.19|332|330|0
1640984310000|2021-12-31 20:58:30|332|330|332.37|330.37|332.37|330.37|332|330|0
1640984320000|2021-12-31 20:58:40|332.74|330.74|332.93|330.93|332.93|330.93|332.37|330.37|0
1640984330000|2021-12-31 20:58:50|333.12|331.12|332.93|330.93|333.3|331.3|332.93|330.93|0
1640984340000|2021-12-31 20:59:00|332.37|330.37|332.56|330.56|332.74|330.74|332.37|330.37|0
1640984350000|2021-12-31 20:59:10|332.37|330.37|332|330|332.56|330.56|332|330|0
1640984360000|2021-12-31 20:59:20|331.81|329.81|332.19|330.19|332.19|330.19|331.26|329.26|0
1640984370000|2021-12-31 20:59:30|332|330|331.63|329.63|332|330|331.63|329.63|0
1640984380000|2021-12-31 20:59:40|330.89|328.89|331.26|329.26|331.26|329.26|330.7|328.7|0
1640984390000|2021-12-31 20:59:50|331.44|329.44|330.51|328.51|331.44|329.44|330.51|328.51|0
1640984400000|2021-12-31 21:00:00|331.07|329.07|331.07|329.07|331.07|329.07|331.07|329.07|0
1640984410000|2021-12-31 21:00:10|332.56|330.56|332.56|330.56|332.56|330.56|332.56|330.56|0
1640984420000|2021-12-31 21:00:20|335.35|333.35|336.28|334.28|336.66|334.66|335.16|333.16|0
1640984430000|2021-12-31 21:00:30|336.47|334.47|336.47|334.47|336.47|334.47|336.28|334.28|0
1640984440000|2021-12-31 21:00:40|336.1|334.1|335.91|333.91|336.1|334.1|335.72|333.72|0
1640984450000|2021-12-31 21:00:50|336.47|334.47|336.66|334.66|336.84|334.84|336.47|334.47|0
1640984460000|2021-12-31 21:01:00|336.1|334.1|335.72|333.72|336.1|334.1|335.72|333.72|0
1640984470000|2021-12-31 21:01:10|335.91|333.91|335.54|333.54|335.91|333.91|335.54|333.54|0
1640984480000|2021-12-31 21:01:20|335.16|333.16|335.35|333.35|335.54|333.54|335.16|333.16|0
1640984490000|2021-12-31 21:01:30|335.54|333.54|334.98|332.98|335.54|333.54|334.98|332.98|0
1640984500000|2021-12-31 21:01:40|334.79|332.79|334.98|332.98|334.98|332.98|334.79|332.79|0
1640984510000|2021-12-31 21:01:50|334.79|332.79|334.98|332.98|334.98|332.98|334.79|332.79|0
1640984520000|2021-12-31 21:02:00|334.79|332.79|334.42|332.42|334.79|332.79|334.42|332.42|0
1640984530000|2021-12-31 21:02:10|334.6|332.6|333.86|331.86|334.6|332.6|333.86|331.86|0
1640984540000|2021-12-31 21:02:20|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1640984550000|2021-12-31 21:02:30|333.3|331.3|333.3|331.3|333.3|331.3|333.3|331.3|0
1640984560000|2021-12-31 21:02:40|333.11|331.11|333.11|331.11|333.11|331.11|333.11|331.11|0
1640984570000|2021-12-31 21:02:50|333.02|331.02|333.11|331.11|333.11|331.11|332.93|330.93|0
1640984580000|2021-12-31 21:03:00|333.3|331.3|333.11|331.11|333.3|331.3|332.93|330.93|0
1640984590000|2021-12-31 21:03:10|333.48|331.48|333.48|331.48|333.48|331.48|333.48|331.48|0
1640984600000|2021-12-31 21:03:20|333.67|331.67|334.04|332.04|334.04|332.04|333.67|331.67|0
1640984610000|2021-12-31 21:03:30|334.42|332.42|334.23|332.23|334.42|332.42|334.23|332.23|0
1640984620000|2021-12-31 21:03:40|334.04|332.04|334.23|332.23|334.23|332.23|334.04|332.04|0
1640984630000|2021-12-31 21:03:50|334.04|332.04|334.42|332.42|334.42|332.42|334.04|332.04|0
1640984640000|2021-12-31 21:04:00|334.23|332.23|334.04|332.04|334.23|332.23|334.04|332.04|0
1640984650000|2021-12-31 21:04:10|333.67|331.67|333.48|331.48|333.67|331.67|333.3|331.3|0
1640984660000|2021-12-31 21:04:20|333.67|331.67|333.48|331.48|333.67|331.67|333.48|331.48|0
1640984670000|2021-12-31 21:04:30|333.86|331.86|334.04|332.04|334.04|332.04|333.86|331.86|0
1640984680000|2021-12-31 21:04:40|333.95|331.95|334.41|332.41|334.41|332.41|333.95|331.95|0
1640984690000|2021-12-31 21:04:50|334.79|332.79|334.6|332.6|334.79|332.79|334.6|332.6|0
1640984700000|2021-12-31 21:05:00|334.41|332.41|334.69|332.69|334.69|332.69|334.41|332.41|0
1640984710000|2021-12-31 21:05:10|334.6|332.6|334.6|332.6|334.97|332.97|334.6|332.6|0
1640984720000|2021-12-31 21:05:20|334.79|332.79|333.86|331.86|334.79|332.79|333.86|331.86|0
1640984730000|2021-12-31 21:05:30|334.04|332.04|334.23|332.23|334.23|332.23|334.04|332.04|0
1640984740000|2021-12-31 21:05:40|334.13|332.13|334.23|332.23|334.23|332.23|334.04|332.04|0
1640984750000|2021-12-31 21:05:50|334.41|332.41|334.32|332.32|334.41|332.41|334.23|332.23|0
1640984760000|2021-12-31 21:06:00|334.23|332.23|334.23|332.23|334.23|332.23|333.86|331.86|0
1640984770000|2021-12-31 21:06:10|334.04|332.04|334.23|332.23|334.23|332.23|334.04|332.04|0
1640984780000|2021-12-31 21:06:20|334.32|332.32|334.23|332.23|334.32|332.32|334.23|332.23|0
1640984790000|2021-12-31 21:06:30|334.04|332.04|334.6|332.6|334.6|332.6|334.04|332.04|0
1640984800000|2021-12-31 21:06:40|334.41|332.41|334.6|332.6|334.6|332.6|334.41|332.41|0
1640984810000|2021-12-31 21:06:50|334.41|332.41|334.6|332.6|334.6|332.6|334.41|332.41|0
1640984820000|2021-12-31 21:07:00|334.79|332.79|334.23|332.23|334.79|332.79|334.23|332.23|0
1640984830000|2021-12-31 21:07:10|334.6|332.6|334.79|332.79|334.79|332.79|334.6|332.6|0
1640984840000|2021-12-31 21:07:20|334.6|332.6|334.6|332.6|334.6|332.6|334.6|332.6|0
1640984850000|2021-12-31 21:07:30|334.79|332.79|334.6|332.6|334.79|332.79|334.6|332.6|0
1640984860000|2021-12-31 21:07:40|334.23|332.23|334.23|332.23|334.23|332.23|334.04|332.04|0
1640984870000|2021-12-31 21:07:50|334.04|332.04|334.41|332.41|334.41|332.41|334.04|332.04|0
1640984880000|2021-12-31 21:08:00|334.23|332.23|333.85|331.85|334.23|332.23|333.85|331.85|0
1640984890000|2021-12-31 21:08:10|334.13|332.13|334.04|332.04|334.13|332.13|334.04|332.04|0
1640984900000|2021-12-31 21:08:20|333.94|331.94|334.04|332.04|334.04|332.04|333.85|331.85|0
1640984910000|2021-12-31 21:08:30|334.23|332.23|334.04|332.04|334.23|332.23|334.04|332.04|0
1640984920000|2021-12-31 21:08:40|333.85|331.85|333.85|331.85|334.04|332.04|333.85|331.85|0
1640984930000|2021-12-31 21:08:50|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1640984940000|2021-12-31 21:09:00|333.85|331.85|333.67|331.67|333.85|331.85|333.67|331.67|0
1640984950000|2021-12-31 21:09:10|333.85|331.85|334.04|332.04|334.04|332.04|333.85|331.85|0
1640984970000|2021-12-31 21:09:30|333.94|331.94|333.85|331.85|333.94|331.94|333.85|331.85|0
1640984980000|2021-12-31 21:09:40|334.04|332.04|334.04|332.04|334.04|332.04|333.85|331.85|0
1640984990000|2021-12-31 21:09:50|334.23|332.23|334.23|332.23|334.23|332.23|334.23|332.23|0
1640985010000|2021-12-31 21:10:10|334.41|332.41|334.23|332.23|334.41|332.41|334.23|332.23|0
1640985020000|2021-12-31 21:10:20|334.04|332.04|334.22|332.22|334.23|332.23|334.04|332.04|0
1640985030000|2021-12-31 21:10:30|334.13|332.13|334.04|332.04|334.13|332.13|334.04|332.04|0
1640985040000|2021-12-31 21:10:40|333.85|331.85|334.04|332.04|334.04|332.04|333.85|331.85|0
1640985050000|2021-12-31 21:10:50|334.22|332.22|334.22|332.22|334.22|332.22|334.22|332.22|0
1640985060000|2021-12-31 21:11:00|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1640985070000|2021-12-31 21:11:10|334.22|332.22|333.85|331.85|334.22|332.22|333.85|331.85|0
1640985080000|2021-12-31 21:11:20|333.67|331.67|333.85|331.85|333.85|331.85|333.67|331.67|0
1640985100000|2021-12-31 21:11:40|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1640985110000|2021-12-31 21:11:50|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|0
1640985120000|2021-12-31 21:12:00|334.78|332.78|334.6|332.6|334.78|332.78|334.6|332.6|0
1640985130000|2021-12-31 21:12:10|334.41|332.41|334.6|332.6|334.6|332.6|334.41|332.41|0
1640985140000|2021-12-31 21:12:20|334.41|332.41|334.22|332.22|334.41|332.41|334.22|332.22|0
1640985160000|2021-12-31 21:12:40|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1640985170000|2021-12-31 21:12:50|334.22|332.22|334.41|332.41|334.41|332.41|334.04|332.04|0
1640985180000|2021-12-31 21:13:00|334.22|332.22|334.22|332.22|334.22|332.22|334.22|332.22|0
1640985190000|2021-12-31 21:13:10|334.41|332.41|334.6|332.6|334.78|332.78|334.41|332.41|0
1640985200000|2021-12-31 21:13:20|334.78|332.78|334.78|332.78|334.78|332.78|334.6|332.6|0
1640985210000|2021-12-31 21:13:30|334.6|332.6|334.6|332.6|334.6|332.6|334.6|332.6|0
1640985220000|2021-12-31 21:13:40|334.41|332.41|334.5|332.5|334.5|332.5|334.41|332.41|0
1640985230000|2021-12-31 21:13:50|334.41|332.41|334.6|332.6|334.6|332.6|334.41|332.41|0
1640985240000|2021-12-31 21:14:00|334.78|332.78|334.6|332.6|334.78|332.78|334.6|332.6|0
1640985270000|2021-12-31 21:14:30|335.53|333.53|335.53|333.53|335.53|333.53|335.53|333.53|0
1640985300000|2021-12-31 21:15:00|335.34|333.34|335.34|333.34|335.34|333.34|335.34|333.34|0
1640985350000|2021-12-31 21:15:50|335.45|332.85|335.45|332.85|335.45|332.85|335.45|332.85|0
1640985360000|2021-12-31 21:16:00|335.08|332.48|335.08|332.48|335.08|332.48|335.08|332.48|0
1640985380000|2021-12-31 21:16:20|334.89|332.29|335.08|332.48|335.08|332.48|334.89|332.29|0
1640985390000|2021-12-31 21:16:30|335.27|332.67|335.45|332.85|335.45|332.85|335.27|332.67|0
1640985400000|2021-12-31 21:16:40|335.64|333.04|335.64|333.04|335.64|333.04|335.64|333.04|0
1640985410000|2021-12-31 21:16:50|335.45|332.85|335.45|332.85|335.45|332.85|335.45|332.85|0
1640985460000|2021-12-31 21:17:40|335.83|333.23|335.83|333.23|335.83|333.23|335.83|333.23|0
1641197100000|2022-01-03 08:05:00|343.88|341.88|343.69|341.69|343.88|341.88|343.69|341.69|0
1641197110000|2022-01-03 08:05:10|343.5|341.5|343.5|341.5|343.69|341.69|343.5|341.5|0
1641197120000|2022-01-03 08:05:20|343.69|341.69|343.88|341.88|343.88|341.88|343.69|341.69|0
1641197130000|2022-01-03 08:05:30|343.78|341.78|343.88|341.88|343.88|341.88|343.78|341.78|0
1641197140000|2022-01-03 08:05:40|343.97|341.97|343.88|341.88|344.07|342.07|343.88|341.88|0
1641197150000|2022-01-03 08:05:50|344.07|342.07|344.07|342.07|344.07|342.07|343.88|341.88|0
1641197160000|2022-01-03 08:06:00|343.88|341.88|344.26|342.26|344.26|342.26|343.88|341.88|0
1641197180000|2022-01-03 08:06:20|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|0
1641197200000|2022-01-03 08:06:40|344.26|342.26|344.44|342.44|344.44|342.44|344.26|342.26|0
1641197210000|2022-01-03 08:06:50|344.63|342.63|344.44|342.44|344.63|342.63|344.44|342.44|0
1641197240000|2022-01-03 08:07:20|344.35|342.35|344.44|342.44|344.44|342.44|344.35|342.35|0
1641197250000|2022-01-03 08:07:30|344.25|342.25|344.06|342.06|344.25|342.25|344.06|342.06|0
1641197260000|2022-01-03 08:07:40|344.16|342.16|344.44|342.44|344.44|342.44|344.16|342.16|0
1641197270000|2022-01-03 08:07:50|344.25|342.25|344.16|342.16|344.35|342.35|344.16|342.16|0
1641197280000|2022-01-03 08:08:00|344.25|342.25|344.16|342.16|344.25|342.25|344.16|342.16|0
1641197290000|2022-01-03 08:08:10|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|0
1641197310000|2022-01-03 08:08:30|344.44|342.44|344.16|342.16|344.44|342.44|344.16|342.16|0
1641197320000|2022-01-03 08:08:40|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|0
1641197330000|2022-01-03 08:08:50|344.25|342.25|343.87|341.87|344.25|342.25|343.87|341.87|0
1641197340000|2022-01-03 08:09:00|343.97|341.97|343.87|341.87|343.97|341.97|343.87|341.87|0
1641197350000|2022-01-03 08:09:10|343.78|341.78|343.87|341.87|343.87|341.87|343.78|341.78|0
1641197360000|2022-01-03 08:09:20|343.78|341.78|343.87|341.87|343.97|341.97|343.78|341.78|0
1641197370000|2022-01-03 08:09:30|343.78|341.78|343.68|341.68|343.78|341.78|343.68|341.68|0
1641197380000|2022-01-03 08:09:40|343.78|341.78|343.68|341.68|343.78|341.78|343.68|341.68|0
1641197390000|2022-01-03 08:09:50|343.12|341.12|343.12|341.12|343.12|341.12|343.12|341.12|0
1641197400000|2022-01-03 08:10:00|343.31|341.31|343.4|341.4|343.4|341.4|343.31|341.31|0
1641197410000|2022-01-03 08:10:10|343.49|341.49|343.3|341.3|343.49|341.49|343.3|341.3|0
1641197420000|2022-01-03 08:10:20|343.4|341.4|343.49|341.49|343.49|341.49|343.3|341.3|0
1641197430000|2022-01-03 08:10:30|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|0
1641197440000|2022-01-03 08:10:40|343.49|341.49|343.49|341.49|343.49|341.49|343.4|341.4|0
1641197450000|2022-01-03 08:10:50|343.68|341.68|343.68|341.68|343.68|341.68|343.49|341.49|0
1641197460000|2022-01-03 08:11:00|343.58|341.58|343.58|341.58|343.68|341.68|343.58|341.58|0
1641197470000|2022-01-03 08:11:10|343.49|341.49|343.3|341.3|343.49|341.49|343.3|341.3|0
1641197480000|2022-01-03 08:11:20|343.21|341.21|343.11|341.11|343.21|341.21|343.11|341.11|0
1641197490000|2022-01-03 08:11:30|342.93|340.93|342.93|340.93|343.02|341.02|342.93|340.93|0
1641197500000|2022-01-03 08:11:40|343.02|341.02|343.02|341.02|343.11|341.11|343.02|341.02|0
1641197510000|2022-01-03 08:11:50|343.11|341.11|343.11|341.11|343.11|341.11|342.93|340.93|0
1641197520000|2022-01-03 08:12:00|343.3|341.3|343.11|341.11|343.3|341.3|343.11|341.11|0
1641197540000|2022-01-03 08:12:20|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|0
1641197560000|2022-01-03 08:12:40|343.2|341.2|343.3|341.3|343.3|341.3|343.2|341.2|0
1641197580000|2022-01-03 08:13:00|343.49|341.49|343.39|341.39|343.49|341.49|343.39|341.39|0
1641197590000|2022-01-03 08:13:10|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|0
1641197600000|2022-01-03 08:13:20|343.49|341.49|343.3|341.3|343.49|341.49|343.3|341.3|0
1641197610000|2022-01-03 08:13:30|343.39|341.39|343.49|341.49|343.49|341.49|343.39|341.39|0
1641197620000|2022-01-03 08:13:40|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|0
1641197630000|2022-01-03 08:13:50|343.87|341.87|343.77|341.77|343.87|341.87|343.77|341.77|0
1641197640000|2022-01-03 08:14:00|343.68|341.68|343.87|341.87|343.87|341.87|343.68|341.68|0
1641197670000|2022-01-03 08:14:30|343.96|341.96|343.87|341.87|344.06|342.06|343.87|341.87|0
1641197680000|2022-01-03 08:14:40|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|0
1641197700000|2022-01-03 08:15:00|344.15|342.15|344.25|342.25|344.25|342.25|344.15|342.15|0
1641197710000|2022-01-03 08:15:10|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|0
1641197720000|2022-01-03 08:15:20|344.25|342.25|344.44|342.44|344.44|342.44|344.25|342.25|0
1641197730000|2022-01-03 08:15:30|344.53|342.53|344.63|342.63|344.63|342.63|344.53|342.53|0
1641197740000|2022-01-03 08:15:40|344.82|342.82|345.01|343.01|345.01|343.01|344.82|342.82|0
1641197750000|2022-01-03 08:15:50|345.2|343.2|345.2|343.2|345.2|343.2|345.2|343.2|0
1641197760000|2022-01-03 08:16:00|345.39|343.39|345.39|343.39|345.39|343.39|345.39|343.39|0
1641197770000|2022-01-03 08:16:10|345.2|343.2|345.2|343.2|345.2|343.2|345.2|343.2|0
1641197790000|2022-01-03 08:16:30|345.01|343.01|345.1|343.1|345.1|343.1|345.01|343.01|0
1641197800000|2022-01-03 08:16:40|345.01|343.01|344.82|342.82|345.01|343.01|344.82|342.82|0
1641197810000|2022-01-03 08:16:50|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1641197830000|2022-01-03 08:17:10|344.82|342.82|345.01|343.01|345.01|343.01|344.82|342.82|0
1641197840000|2022-01-03 08:17:20|344.82|342.82|344.82|342.82|345.01|343.01|344.82|342.82|0
1641197850000|2022-01-03 08:17:30|344.91|342.91|344.82|342.82|344.91|342.91|344.82|342.82|0
1641197880000|2022-01-03 08:18:00|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1641197900000|2022-01-03 08:18:20|345.2|343.2|345.2|343.2|345.2|343.2|345.2|343.2|0
1641197910000|2022-01-03 08:18:30|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1641197920000|2022-01-03 08:18:40|344.82|342.82|344.91|342.91|345.01|343.01|344.82|342.82|0
1641197930000|2022-01-03 08:18:50|344.82|342.82|344.82|342.82|344.91|342.91|344.82|342.82|0
1641197960000|2022-01-03 08:19:20|344.63|342.63|344.82|342.82|344.82|342.82|344.63|342.63|0
1641197970000|2022-01-03 08:19:30|344.72|342.72|344.63|342.63|344.72|342.72|344.63|342.63|0
1641197980000|2022-01-03 08:19:40|344.44|342.44|344.63|342.63|344.63|342.63|344.44|342.44|0
1641197990000|2022-01-03 08:19:50|344.44|342.44|344.06|342.06|344.44|342.44|344.06|342.06|0
1641198000000|2022-01-03 08:20:00|344.44|342.44|344.63|342.63|344.63|342.63|344.25|342.25|0
1641198010000|2022-01-03 08:20:10|344.44|342.44|344.63|342.63|344.63|342.63|344.44|342.44|0
1641198020000|2022-01-03 08:20:20|344.44|342.44|344.44|342.44|344.44|342.44|344.34|342.34|0
1641198040000|2022-01-03 08:20:40|344.25|342.25|344.25|342.25|344.44|342.44|344.25|342.25|0
1641198050000|2022-01-03 08:20:50|344.44|342.44|344.25|342.25|344.44|342.44|344.25|342.25|0
1641198060000|2022-01-03 08:21:00|344.06|342.06|344.44|342.44|344.44|342.44|344.06|342.06|0
1641198090000|2022-01-03 08:21:30|344.62|342.62|344.44|342.44|344.62|342.62|344.44|342.44|0
1641198100000|2022-01-03 08:21:40|344.62|342.62|344.53|342.53|344.62|342.62|344.44|342.44|0
1641198110000|2022-01-03 08:21:50|344.62|342.62|344.62|342.62|344.62|342.62|344.43|342.43|0
1641198120000|2022-01-03 08:22:00|344.43|342.43|344.62|342.62|344.62|342.62|344.43|342.43|0
1641198150000|2022-01-03 08:22:30|344.72|342.72|344.81|342.81|344.81|342.81|344.62|342.62|0
1641198160000|2022-01-03 08:22:40|344.62|342.62|344.53|342.53|344.62|342.62|344.34|342.34|0
1641198170000|2022-01-03 08:22:50|344.62|342.62|344.81|342.81|344.81|342.81|344.62|342.62|0
1641198180000|2022-01-03 08:23:00|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|0
1641198190000|2022-01-03 08:23:10|344.81|342.81|344.81|342.81|344.81|342.81|344.81|342.81|0
1641198200000|2022-01-03 08:23:20|344.62|342.62|344.81|342.81|344.81|342.81|344.62|342.62|0
1641198210000|2022-01-03 08:23:30|344.71|342.71|344.81|342.81|344.81|342.81|344.71|342.71|0
1641198220000|2022-01-03 08:23:40|345|343|345|343|345|343|345|343|0
1641198240000|2022-01-03 08:24:00|344.9|342.9|344.81|342.81|345|343|344.81|342.81|0
1641198270000|2022-01-03 08:24:30|344.71|342.71|344.81|342.81|344.81|342.81|344.71|342.71|0
1641198280000|2022-01-03 08:24:40|344.71|342.71|344.52|342.52|344.71|342.71|344.52|342.52|0
1641198290000|2022-01-03 08:24:50|344.62|342.62|344.62|342.62|344.62|342.62|344.43|342.43|0
1641198300000|2022-01-03 08:25:00|344.43|342.43|344.52|342.52|344.62|342.62|344.43|342.43|0
1641198310000|2022-01-03 08:25:10|344.62|342.62|344.24|342.24|344.62|342.62|344.24|342.24|0
1641198320000|2022-01-03 08:25:20|344.33|342.33|344.43|342.43|344.52|342.52|344.33|342.33|0
1641198330000|2022-01-03 08:25:30|344.33|342.33|344.33|342.33|344.43|342.43|344.33|342.33|0
1641198340000|2022-01-03 08:25:40|344.62|342.62|344.52|342.52|344.62|342.62|344.43|342.43|0
1641198350000|2022-01-03 08:25:50|344.62|342.62|344.62|342.62|344.62|342.62|344.52|342.52|0
1641198360000|2022-01-03 08:26:00|344.81|342.81|344.62|342.62|344.81|342.81|344.62|342.62|0
1641198370000|2022-01-03 08:26:10|344.81|342.81|344.81|342.81|344.81|342.81|344.81|342.81|0
1641198380000|2022-01-03 08:26:20|344.71|342.71|344.81|342.81|344.81|342.81|344.71|342.71|0
1641198410000|2022-01-03 08:26:50|344.62|342.62|344.71|342.71|344.71|342.71|344.62|342.62|0
1641198420000|2022-01-03 08:27:00|344.81|342.81|344.71|342.71|344.81|342.81|344.71|342.71|0
1641198430000|2022-01-03 08:27:10|344.81|342.81|344.81|342.81|344.81|342.81|344.71|342.71|0
1641198460000|2022-01-03 08:27:40|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|0
1641198470000|2022-01-03 08:27:50|344.43|342.43|344.81|342.81|344.81|342.81|344.43|342.43|0
1641198480000|2022-01-03 08:28:00|344.71|342.71|344.71|342.71|344.71|342.71|344.62|342.62|0
1641198490000|2022-01-03 08:28:10|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|0
1641198510000|2022-01-03 08:28:30|344.43|342.43|344.62|342.62|344.62|342.62|344.43|342.43|0
1641198520000|2022-01-03 08:28:40|344.71|342.71|344.62|342.62|344.71|342.71|344.62|342.62|0
1641198530000|2022-01-03 08:28:50|344.81|342.81|344.81|342.81|344.81|342.81|344.62|342.62|0
1641198540000|2022-01-03 08:29:00|345|343|344.9|342.9|345|343|344.9|342.9|0
1641198550000|2022-01-03 08:29:10|345|343|345|343|345|343|345|343|0
1641198600000|2022-01-03 08:30:00|345.19|343.19|345.19|343.19|345.19|343.19|345.19|343.19|0
1641198610000|2022-01-03 08:30:10|345|343|344.81|342.81|345|343|344.81|342.81|0
1641198630000|2022-01-03 08:30:30|344.62|342.62|344.81|342.81|344.81|342.81|344.62|342.62|0
1641198640000|2022-01-03 08:30:40|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|0
1641198650000|2022-01-03 08:30:50|344.81|342.81|344.71|342.71|344.81|342.81|344.62|342.62|0
1641198660000|2022-01-03 08:31:00|344.81|342.81|344.81|342.81|344.81|342.81|344.81|342.81|0
1641198670000|2022-01-03 08:31:10|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|0
1641198680000|2022-01-03 08:31:20|344.81|342.81|344.71|342.71|344.81|342.81|344.71|342.71|0
1641198690000|2022-01-03 08:31:30|344.81|342.81|344.81|342.81|344.81|342.81|344.81|342.81|0
1641198700000|2022-01-03 08:31:40|345|343|345|343|345|343|345|343|0
1641198750000|2022-01-03 08:32:30|345.19|343.19|345.19|343.19|345.19|343.19|345|343|0
1641198760000|2022-01-03 08:32:40|345|343|345|343|345|343|345|343|0
1641198770000|2022-01-03 08:32:50|345.19|343.19|345.19|343.19|345.19|343.19|345.19|343.19|0
1641198830000|2022-01-03 08:33:50|345.09|343.09|344.81|342.81|345.09|343.09|344.81|342.81|0
1641198840000|2022-01-03 08:34:00|344.62|342.62|344.81|342.81|344.81|342.81|344.62|342.62|0
1641198850000|2022-01-03 08:34:10|344.71|342.71|344.62|342.62|344.71|342.71|344.62|342.62|0
1641198870000|2022-01-03 08:34:30|344.43|342.43|344.24|342.24|344.43|342.43|344.24|342.24|0
1641198890000|2022-01-03 08:34:50|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|0
1641198900000|2022-01-03 08:35:00|344.52|342.52|344.52|342.52|344.52|342.52|344.52|342.52|0
1641198910000|2022-01-03 08:35:10|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|0
1641198920000|2022-01-03 08:35:20|344.52|342.52|344.62|342.62|344.62|342.62|344.52|342.52|0
1641198950000|2022-01-03 08:35:50|344.43|342.43|344.62|342.62|344.62|342.62|344.43|342.43|0
1641199010000|2022-01-03 08:36:50|344.71|342.71|344.62|342.62|344.71|342.71|344.62|342.62|0
1641199020000|2022-01-03 08:37:00|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|0
1641199030000|2022-01-03 08:37:10|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1641199100000|2022-01-03 08:38:20|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1641199110000|2022-01-03 08:38:30|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|0
1641199140000|2022-01-03 08:39:00|345.56|343.56|345.56|343.56|345.56|343.56|345.56|343.56|0
1641199150000|2022-01-03 08:39:10|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|0
1641199160000|2022-01-03 08:39:20|345.18|343.18|345.18|343.18|345.18|343.18|345.18|343.18|0
1641199170000|2022-01-03 08:39:30|345.37|343.37|345.18|343.18|345.37|343.37|345.18|343.18|0
1641199180000|2022-01-03 08:39:40|345.37|343.37|345.18|343.18|345.37|343.37|345.18|343.18|0
1641199190000|2022-01-03 08:39:50|345.27|343.27|345.18|343.18|345.27|343.27|345.18|343.18|0
1641199200000|2022-01-03 08:40:00|345.08|343.08|344.99|342.99|345.08|343.08|344.99|342.99|0
1641199210000|2022-01-03 08:40:10|345.18|343.18|344.99|342.99|345.18|343.18|344.99|342.99|0
1641199230000|2022-01-03 08:40:30|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1641199240000|2022-01-03 08:40:40|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1641199250000|2022-01-03 08:40:50|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1641199290000|2022-01-03 08:41:30|344.99|342.99|345.18|343.18|345.18|343.18|344.99|342.99|0
1641199310000|2022-01-03 08:41:50|345.08|343.08|345.18|343.18|345.18|343.18|345.08|343.08|0
1641199340000|2022-01-03 08:42:20|345.37|343.37|345.18|343.18|345.37|343.37|345.18|343.18|0
1641199350000|2022-01-03 08:42:30|345.08|343.08|345.18|343.18|345.18|343.18|345.08|343.08|0
1641199370000|2022-01-03 08:42:50|345.27|343.27|345.18|343.18|345.27|343.27|345.18|343.18|0
1641199380000|2022-01-03 08:43:00|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|0
1641199410000|2022-01-03 08:43:30|345.18|343.18|345.18|343.18|345.18|343.18|345.18|343.18|0
1641199430000|2022-01-03 08:43:50|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1641199450000|2022-01-03 08:44:10|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|0
1641199460000|2022-01-03 08:44:20|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|0
1641199470000|2022-01-03 08:44:30|344.61|342.61|344.99|342.99|344.99|342.99|344.51|342.51|0
1641199480000|2022-01-03 08:44:40|344.8|342.8|344.7|342.7|344.8|342.8|344.7|342.7|0
1641199490000|2022-01-03 08:44:50|344.8|342.8|344.61|342.61|344.8|342.8|344.61|342.61|0
1641199530000|2022-01-03 08:45:30|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1641199540000|2022-01-03 08:45:40|344.89|342.89|344.89|342.89|344.89|342.89|344.8|342.8|0
1641199550000|2022-01-03 08:45:50|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|0
1641199560000|2022-01-03 08:46:00|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|0
1641199570000|2022-01-03 08:46:10|344.8|342.8|344.89|342.89|344.89|342.89|344.8|342.8|0
1641199580000|2022-01-03 08:46:20|344.8|342.8|344.61|342.61|344.8|342.8|344.61|342.61|0
1641199590000|2022-01-03 08:46:30|344.7|342.7|344.7|342.7|344.8|342.8|344.7|342.7|0
1641199600000|2022-01-03 08:46:40|344.8|342.8|344.7|342.7|344.8|342.8|344.7|342.7|0
1641199610000|2022-01-03 08:46:50|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|0
1641199620000|2022-01-03 08:47:00|344.42|342.42|344.51|342.51|344.51|342.51|344.42|342.42|0
1641199630000|2022-01-03 08:47:10|344.61|342.61|344.42|342.42|344.61|342.61|344.42|342.42|0
1641199640000|2022-01-03 08:47:20|344.51|342.51|344.42|342.42|344.51|342.51|344.42|342.42|0
1641199690000|2022-01-03 08:48:10|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|0
1641199700000|2022-01-03 08:48:20|344.42|342.42|344.23|342.23|344.42|342.42|344.23|342.23|0
1641199710000|2022-01-03 08:48:30|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|0
1641199720000|2022-01-03 08:48:40|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|0
1641199730000|2022-01-03 08:48:50|344.04|342.04|343.85|341.85|344.04|342.04|343.85|341.85|0
1641199750000|2022-01-03 08:49:10|343.94|341.94|343.94|341.94|343.94|341.94|343.85|341.85|0
1641199760000|2022-01-03 08:49:20|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|0
1641199790000|2022-01-03 08:49:50|343.94|341.94|343.85|341.85|343.94|341.94|343.85|341.85|0
1641199810000|2022-01-03 08:50:10|344.04|342.04|344.04|342.04|344.04|342.04|343.94|341.94|0
1641199830000|2022-01-03 08:50:30|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|0
1641199840000|2022-01-03 08:50:40|344.04|342.04|343.66|341.66|344.04|342.04|343.66|341.66|0
1641199850000|2022-01-03 08:50:50|343.85|341.85|343.66|341.66|343.85|341.85|343.66|341.66|0
1641199860000|2022-01-03 08:51:00|343.56|341.56|343.66|341.66|343.66|341.66|343.56|341.56|0
1641199870000|2022-01-03 08:51:10|343.47|341.47|343.47|341.47|343.47|341.47|343.47|341.47|0
1641199880000|2022-01-03 08:51:20|343.56|341.56|343.47|341.47|343.66|341.66|343.47|341.47|0
1641199890000|2022-01-03 08:51:30|343.28|341.28|343.28|341.28|343.47|341.47|343.28|341.28|0
1641199900000|2022-01-03 08:51:40|343.18|341.18|343.18|341.18|343.28|341.28|343.09|341.09|0
1641199910000|2022-01-03 08:51:50|343.28|341.28|343.09|341.09|343.28|341.28|343.09|341.09|0
1641199920000|2022-01-03 08:52:00|343.28|341.28|343.28|341.28|343.28|341.28|343.09|341.09|0
1641199930000|2022-01-03 08:52:10|343.47|341.47|343.56|341.56|343.56|341.56|343.47|341.47|0
1641199940000|2022-01-03 08:52:20|343.47|341.47|343.66|341.66|343.66|341.66|343.47|341.47|0
1641199950000|2022-01-03 08:52:30|343.56|341.56|343.28|341.28|343.56|341.56|343.28|341.28|0
1641199960000|2022-01-03 08:52:40|342.99|340.99|342.9|340.9|342.99|340.99|342.9|340.9|0
1641199970000|2022-01-03 08:52:50|342.99|340.99|343.28|341.28|343.28|341.28|342.99|340.99|0
1641199980000|2022-01-03 08:53:00|343.37|341.37|343.37|341.37|343.37|341.37|343.37|341.37|0
1641199990000|2022-01-03 08:53:10|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|0
1641200000000|2022-01-03 08:53:20|343.85|341.85|343.85|341.85|343.85|341.85|343.85|341.85|0
1641200010000|2022-01-03 08:53:30|344.04|342.04|343.66|341.66|344.04|342.04|343.66|341.66|0
1641200020000|2022-01-03 08:53:40|343.28|341.28|343.18|341.18|343.28|341.28|343.09|341.09|0
1641200030000|2022-01-03 08:53:50|343.28|341.28|343.09|341.09|343.28|341.28|343.09|341.09|0
1641200040000|2022-01-03 08:54:00|343.28|341.28|343.09|341.09|343.28|341.28|343.09|341.09|0
1641200050000|2022-01-03 08:54:10|342.99|340.99|343.09|341.09|343.09|341.09|342.9|340.9|0
1641200060000|2022-01-03 08:54:20|342.9|340.9|342.71|340.71|342.9|340.9|342.71|340.71|0
1641200070000|2022-01-03 08:54:30|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|0
1641200090000|2022-01-03 08:54:50|342.71|340.71|342.71|340.71|342.8|340.8|342.71|340.71|0
1641200100000|2022-01-03 08:55:00|342.61|340.61|342.52|340.52|342.61|340.61|342.52|340.52|0
1641200130000|2022-01-03 08:55:30|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|0
1641200140000|2022-01-03 08:55:40|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|0
1641200150000|2022-01-03 08:55:50|342.61|340.61|342.71|340.71|342.71|340.71|342.61|340.61|0
1641200160000|2022-01-03 08:56:00|342.52|340.52|342.71|340.71|342.71|340.71|342.52|340.52|0
1641200190000|2022-01-03 08:56:30|342.9|340.9|342.9|340.9|343.09|341.09|342.9|340.9|0
1641200220000|2022-01-03 08:57:00|342.71|340.71|342.9|340.9|342.9|340.9|342.71|340.71|0
1641200230000|2022-01-03 08:57:10|342.71|340.71|342.9|340.9|342.9|340.9|342.71|340.71|0
1641200270000|2022-01-03 08:57:50|342.8|340.8|343.09|341.09|343.09|341.09|342.8|340.8|0
1641200280000|2022-01-03 08:58:00|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|0
1641200290000|2022-01-03 08:58:10|343.18|341.18|343.08|341.08|343.18|341.18|343.08|341.08|0
1641200300000|2022-01-03 08:58:20|343.27|341.27|343.08|341.08|343.27|341.27|343.08|341.08|0
1641200310000|2022-01-03 08:58:30|343.27|341.27|343.08|341.08|343.27|341.27|343.08|341.08|0
1641200320000|2022-01-03 08:58:40|342.9|340.9|342.9|340.9|342.9|340.9|342.9|340.9|0
1641200330000|2022-01-03 08:58:50|343.08|341.08|343.08|341.08|343.08|341.08|342.9|340.9|0
1641200340000|2022-01-03 08:59:00|342.99|340.99|342.89|340.89|342.99|340.99|342.89|340.89|0
1641200370000|2022-01-03 08:59:30|342.71|340.71|342.33|340.33|342.71|340.71|342.33|340.33|0
1641200380000|2022-01-03 08:59:40|342.23|340.23|342.52|340.52|342.52|340.52|342.23|340.23|0
1641200390000|2022-01-03 08:59:50|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|0
1641200400000|2022-01-03 09:00:00|342.89|340.89|343.08|341.08|343.08|341.08|342.89|340.89|0
1641200410000|2022-01-03 09:00:10|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|0
1641200420000|2022-01-03 09:00:20|343.08|341.08|343.17|341.17|343.17|341.17|343.08|341.08|0
1641200430000|2022-01-03 09:00:30|343.08|341.08|343.27|341.27|343.27|341.27|343.08|341.08|0
1641200440000|2022-01-03 09:00:40|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|0
1641200450000|2022-01-03 09:00:50|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|0
1641200460000|2022-01-03 09:01:00|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|0
1641200480000|2022-01-03 09:01:20|343.27|341.27|343.46|341.46|343.46|341.46|343.27|341.27|0
1641200490000|2022-01-03 09:01:30|343.65|341.65|343.46|341.46|343.65|341.65|343.46|341.46|0
1641200500000|2022-01-03 09:01:40|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|0
1641200510000|2022-01-03 09:01:50|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|0
1641200520000|2022-01-03 09:02:00|343.27|341.27|343.27|341.27|343.46|341.46|343.27|341.27|0
1641200540000|2022-01-03 09:02:20|343.08|341.08|343.17|341.17|343.17|341.17|343.08|341.08|0
1641200550000|2022-01-03 09:02:30|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|0
1641200560000|2022-01-03 09:02:40|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|0
1641200570000|2022-01-03 09:02:50|342.89|340.89|342.7|340.7|342.89|340.89|342.7|340.7|0
1641200580000|2022-01-03 09:03:00|342.89|340.89|342.14|340.14|342.89|340.89|342.14|340.14|0
1641200590000|2022-01-03 09:03:10|341.95|339.95|342.14|340.14|342.14|340.14|341.95|339.95|0
1641200600000|2022-01-03 09:03:20|342.32|340.32|342.14|340.14|342.32|340.32|342.14|340.14|0
1641200610000|2022-01-03 09:03:30|342.32|340.32|342.32|340.32|342.32|340.32|342.14|340.14|0
1641200620000|2022-01-03 09:03:40|342.14|340.14|342.13|340.13|342.14|340.14|342.13|340.13|0
1641200630000|2022-01-03 09:03:50|342.32|340.32|342.32|340.32|342.32|340.32|342.32|340.32|0
1641200660000|2022-01-03 09:04:20|342.13|340.13|342.32|340.32|342.32|340.32|342.13|340.13|0
1641200670000|2022-01-03 09:04:30|342.13|340.13|342.32|340.32|342.32|340.32|342.13|340.13|0
1641200690000|2022-01-03 09:04:50|342.13|340.13|342.32|340.32|342.32|340.32|342.13|340.13|0
1641200700000|2022-01-03 09:05:00|342.41|340.41|342.41|340.41|342.41|340.41|342.41|340.41|0
1641200710000|2022-01-03 09:05:10|342.32|340.32|342.32|340.32|342.32|340.32|342.32|340.32|0
1641200730000|2022-01-03 09:05:30|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|0
1641200750000|2022-01-03 09:05:50|342.32|340.32|342.32|340.32|342.32|340.32|342.32|340.32|0
1641200760000|2022-01-03 09:06:00|342.13|340.13|341.76|339.76|342.13|340.13|341.76|339.76|0
1641200780000|2022-01-03 09:06:20|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1641200790000|2022-01-03 09:06:30|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|0
1641200810000|2022-01-03 09:06:50|341.38|339.38|341.19|339.19|341.38|339.38|341|339|0
1641200830000|2022-01-03 09:07:10|341.28|339.28|341.19|339.19|341.28|339.28|341.19|339.19|0
1641200840000|2022-01-03 09:07:20|341.38|339.38|341.38|339.38|341.38|339.38|341.38|339.38|0
1641200850000|2022-01-03 09:07:30|341.47|339.47|341.38|339.38|341.57|339.57|341.38|339.38|0
1641200880000|2022-01-03 09:08:00|341.19|339.19|341.38|339.38|341.38|339.38|341.19|339.19|0
1641200890000|2022-01-03 09:08:10|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|0
1641200900000|2022-01-03 09:08:20|341|339|341|339|341|339|341|339|0
1641200910000|2022-01-03 09:08:30|341.19|339.19|341.38|339.38|341.38|339.38|341.19|339.19|0
1641200920000|2022-01-03 09:08:40|341.19|339.19|341.38|339.38|341.38|339.38|341.19|339.19|0
1641200930000|2022-01-03 09:08:50|341.47|339.47|341.38|339.38|341.47|339.47|341.38|339.38|0
1641200940000|2022-01-03 09:09:00|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|0
1641200960000|2022-01-03 09:09:20|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1641200980000|2022-01-03 09:09:40|341.56|339.56|341.75|339.75|341.75|339.75|341.56|339.56|0
1641200990000|2022-01-03 09:09:50|341.56|339.56|341.75|339.75|341.75|339.75|341.56|339.56|0
1641201000000|2022-01-03 09:10:00|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|0
1641201010000|2022-01-03 09:10:10|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|0
1641201020000|2022-01-03 09:10:20|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|0
1641201030000|2022-01-03 09:10:30|342.03|340.03|342.13|340.13|342.13|340.13|342.03|340.03|0
1641201040000|2022-01-03 09:10:40|341.94|339.94|342.13|340.13|342.13|340.13|341.94|339.94|0
1641201050000|2022-01-03 09:10:50|342.32|340.32|342.7|340.7|342.7|340.7|342.32|340.32|0
1641201060000|2022-01-03 09:11:00|342.89|340.89|342.89|340.89|342.89|340.89|342.7|340.7|0
1641201070000|2022-01-03 09:11:10|342.7|340.7|342.6|340.6|342.7|340.7|342.6|340.6|0
1641201080000|2022-01-03 09:11:20|342.7|340.7|342.7|340.7|342.7|340.7|342.7|340.7|0
1641201090000|2022-01-03 09:11:30|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|0
1641201110000|2022-01-03 09:11:50|343.08|341.08|343.27|341.27|343.27|341.27|343.08|341.08|0
1641201120000|2022-01-03 09:12:00|343.08|341.08|343.27|341.27|343.27|341.27|343.08|341.08|0
1641201130000|2022-01-03 09:12:10|343.17|341.17|343.27|341.27|343.27|341.27|343.08|341.08|0
1641201160000|2022-01-03 09:12:40|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|0
1641201180000|2022-01-03 09:13:00|343.17|341.17|343.08|341.08|343.17|341.17|343.08|341.08|0
1641201200000|2022-01-03 09:13:20|342.89|340.89|343.08|341.08|343.08|341.08|342.89|340.89|0
1641201230000|2022-01-03 09:13:50|343.07|341.07|343.26|341.26|343.26|341.26|343.07|341.07|0
1641201240000|2022-01-03 09:14:00|343.07|341.07|343.26|341.26|343.26|341.26|343.07|341.07|0
1641201260000|2022-01-03 09:14:20|344.21|342.21|344.21|342.21|344.21|342.21|344.02|342.02|0
1641201270000|2022-01-03 09:14:30|344.3|342.3|344.02|342.02|344.4|342.4|344.02|342.02|0
1641201280000|2022-01-03 09:14:40|344.21|342.21|344.3|342.3|344.3|342.3|344.02|342.02|0
1641201290000|2022-01-03 09:14:50|344.4|342.4|344.21|342.21|344.4|342.4|344.21|342.21|0
1641201300000|2022-01-03 09:15:00|344.4|342.4|344.21|342.21|344.4|342.4|344.21|342.21|0
1641201310000|2022-01-03 09:15:10|344.4|342.4|344.4|342.4|344.4|342.4|344.4|342.4|0
1641201320000|2022-01-03 09:15:20|344.21|342.21|344.4|342.4|344.4|342.4|344.21|342.21|0
1641201330000|2022-01-03 09:15:30|344.02|342.02|344.4|342.4|344.4|342.4|344.02|342.02|0
1641201350000|2022-01-03 09:15:50|344.21|342.21|344.3|342.3|344.3|342.3|344.21|342.21|0
1641201360000|2022-01-03 09:16:00|344.21|342.21|344.21|342.21|344.21|342.21|344.11|342.11|0
1641201370000|2022-01-03 09:16:10|344.02|342.02|343.64|341.64|344.21|342.21|343.64|341.64|0
1641201380000|2022-01-03 09:16:20|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|0
1641201390000|2022-01-03 09:16:30|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1641201420000|2022-01-03 09:17:00|343.83|341.83|343.64|341.64|343.83|341.83|343.64|341.64|0
1641201430000|2022-01-03 09:17:10|343.83|341.83|343.83|341.83|343.83|341.83|343.73|341.73|0
1641201440000|2022-01-03 09:17:20|343.64|341.64|343.64|341.64|343.83|341.83|343.64|341.64|0
1641201450000|2022-01-03 09:17:30|343.45|341.45|343.07|341.07|343.45|341.45|343.07|341.07|0
1641201460000|2022-01-03 09:17:40|342.88|340.88|342.78|340.78|342.88|340.88|342.78|340.78|0
1641201470000|2022-01-03 09:17:50|342.69|340.69|342.88|340.88|342.88|340.88|342.69|340.69|0
1641201490000|2022-01-03 09:18:10|343.07|341.07|342.69|340.69|343.07|341.07|342.69|340.69|0
1641201500000|2022-01-03 09:18:20|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|0
1641201510000|2022-01-03 09:18:30|342.31|340.31|342.41|340.41|342.41|340.41|342.31|340.31|0
1641201520000|2022-01-03 09:18:40|342.31|340.31|342.31|340.31|342.5|340.5|342.31|340.31|0
1641201530000|2022-01-03 09:18:50|342.5|340.5|342.41|340.41|342.5|340.5|342.41|340.41|0
1641201540000|2022-01-03 09:19:00|342.5|340.5|342.69|340.69|342.69|340.69|342.5|340.5|0
1641201550000|2022-01-03 09:19:10|342.88|340.88|342.69|340.69|342.88|340.88|342.69|340.69|0
1641201560000|2022-01-03 09:19:20|342.5|340.5|342.5|340.5|342.59|340.59|342.5|340.5|0
1641201570000|2022-01-03 09:19:30|342.69|340.69|342.69|340.69|342.69|340.69|342.59|340.59|0
1641201580000|2022-01-03 09:19:40|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|0
1641201590000|2022-01-03 09:19:50|342.69|340.69|342.59|340.59|342.69|340.69|342.59|340.59|0
1641201600000|2022-01-03 09:20:00|342.69|340.69|342.88|340.88|342.88|340.88|342.69|340.69|0
1641201610000|2022-01-03 09:20:10|342.78|340.78|342.78|340.78|342.88|340.88|342.78|340.78|0
1641201620000|2022-01-03 09:20:20|342.69|340.69|342.69|340.69|342.78|340.78|342.69|340.69|0
1641201630000|2022-01-03 09:20:30|342.88|340.88|342.78|340.78|342.88|340.88|342.78|340.78|0
1641201640000|2022-01-03 09:20:40|343.07|341.07|343.26|341.26|343.26|341.26|343.07|341.07|0
1641201660000|2022-01-03 09:21:00|343.16|341.16|343.07|341.07|343.26|341.26|343.07|341.07|0
1641201670000|2022-01-03 09:21:10|343.26|341.26|343.45|341.45|343.45|341.45|343.26|341.26|0
1641201680000|2022-01-03 09:21:20|343.35|341.35|343.35|341.35|343.35|341.35|343.26|341.26|0
1641201690000|2022-01-03 09:21:30|343.26|341.26|343.26|341.26|343.26|341.26|343.26|341.26|0
1641201700000|2022-01-03 09:21:40|343.45|341.45|343.35|341.35|343.45|341.45|343.26|341.26|0
1641201710000|2022-01-03 09:21:50|343.45|341.45|343.45|341.45|343.45|341.45|343.45|341.45|0
1641201720000|2022-01-03 09:22:00|343.26|341.26|343.45|341.45|343.45|341.45|343.26|341.26|0
1641201730000|2022-01-03 09:22:10|343.35|341.35|343.26|341.26|343.35|341.35|343.16|341.16|0
1641201740000|2022-01-03 09:22:20|343.35|341.35|343.45|341.45|343.45|341.45|343.35|341.35|0
1641201750000|2022-01-03 09:22:30|343.35|341.35|343.26|341.26|343.35|341.35|343.26|341.26|0
1641201760000|2022-01-03 09:22:40|343.45|341.45|343.54|341.54|343.54|341.54|343.45|341.45|0
1641201770000|2022-01-03 09:22:50|343.64|341.64|343.73|341.73|343.73|341.73|343.64|341.64|0
1641201780000|2022-01-03 09:23:00|343.83|341.83|343.64|341.64|343.83|341.83|343.64|341.64|0
1641201790000|2022-01-03 09:23:10|343.83|341.83|344.02|342.02|344.02|342.02|343.83|341.83|0
1641201800000|2022-01-03 09:23:20|343.83|341.83|343.83|341.83|343.92|341.92|343.83|341.83|0
1641201810000|2022-01-03 09:23:30|343.92|341.92|343.83|341.83|343.92|341.92|343.83|341.83|0
1641201820000|2022-01-03 09:23:40|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|0
1641201830000|2022-01-03 09:23:50|344.02|342.02|343.83|341.83|344.02|342.02|343.83|341.83|0
1641201840000|2022-01-03 09:24:00|343.92|341.92|344.02|342.02|344.02|342.02|343.92|341.92|0
1641201860000|2022-01-03 09:24:20|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|0
1641201870000|2022-01-03 09:24:30|344.02|342.02|344.21|342.21|344.21|342.21|344.02|342.02|0
1641201910000|2022-01-03 09:25:10|344.2|342.2|344.02|342.02|344.2|342.2|344.02|342.02|0
1641201920000|2022-01-03 09:25:20|344.2|342.2|344.3|342.3|344.3|342.3|344.2|342.2|0
1641201930000|2022-01-03 09:25:30|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|0
1641201940000|2022-01-03 09:25:40|344.58|342.58|344.49|342.49|344.58|342.58|344.49|342.49|0
1641201950000|2022-01-03 09:25:50|344.58|342.58|344.58|342.58|344.58|342.58|344.58|342.58|0
1641201960000|2022-01-03 09:26:00|344.68|342.68|344.58|342.58|344.68|342.68|344.58|342.58|0
1641201970000|2022-01-03 09:26:10|344.39|342.39|344.58|342.58|344.58|342.58|344.39|342.39|0
1641201990000|2022-01-03 09:26:30|344.67|342.67|344.39|342.39|344.67|342.67|344.39|342.39|0
1641202010000|2022-01-03 09:26:50|344.48|342.48|344.58|342.58|344.58|342.58|344.39|342.39|0
1641202030000|2022-01-03 09:27:10|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|0
1641202040000|2022-01-03 09:27:20|344.58|342.58|344.01|342.01|344.58|342.58|344.01|342.01|0
1641202050000|2022-01-03 09:27:30|344.2|342.2|344.01|342.01|344.2|342.2|344.01|342.01|0
1641202060000|2022-01-03 09:27:40|344.1|342.1|344.01|342.01|344.1|342.1|344.01|342.01|0
1641202070000|2022-01-03 09:27:50|344.1|342.1|344.1|342.1|344.1|342.1|344.1|342.1|0
1641202080000|2022-01-03 09:28:00|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|0
1641202090000|2022-01-03 09:28:10|343.91|341.91|343.91|341.91|343.91|341.91|343.91|341.91|0
1641202100000|2022-01-03 09:28:20|344.01|342.01|343.82|341.82|344.01|342.01|343.82|341.82|0
1641202110000|2022-01-03 09:28:30|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|0
1641202120000|2022-01-03 09:28:40|343.44|341.44|343.44|341.44|343.44|341.44|343.44|341.44|0
1641202130000|2022-01-03 09:28:50|343.54|341.54|343.63|341.63|343.63|341.63|343.54|341.54|0
1641202140000|2022-01-03 09:29:00|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|0
1641202160000|2022-01-03 09:29:20|344.01|342.01|344.2|342.2|344.2|342.2|344.01|342.01|0
1641202170000|2022-01-03 09:29:30|344.01|342.01|344.01|342.01|344.1|342.1|344.01|342.01|0
1641202190000|2022-01-03 09:29:50|344.2|342.2|344.01|342.01|344.2|342.2|344.01|342.01|0
1641202200000|2022-01-03 09:30:00|344.2|342.2|344.39|342.39|344.39|342.39|344.01|342.01|0
1641202210000|2022-01-03 09:30:10|344.29|342.29|344.58|342.58|344.58|342.58|344.29|342.29|0
1641202220000|2022-01-03 09:30:20|344.39|342.39|344.2|342.2|344.39|342.39|344.2|342.2|0
1641202230000|2022-01-03 09:30:30|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|0
1641202240000|2022-01-03 09:30:40|344.39|342.39|344.2|342.2|344.39|342.39|344.2|342.2|0
1641202250000|2022-01-03 09:30:50|344.39|342.39|344.29|342.29|344.39|342.39|344.29|342.29|0
1641202260000|2022-01-03 09:31:00|344.2|342.2|344.01|342.01|344.2|342.2|344.01|342.01|0
1641202270000|2022-01-03 09:31:10|344.1|342.1|344.1|342.1|344.2|342.2|344.01|342.01|0
1641202280000|2022-01-03 09:31:20|344.2|342.2|344.39|342.39|344.39|342.39|344.2|342.2|0
1641202290000|2022-01-03 09:31:30|344.2|342.2|344.29|342.29|344.29|342.29|344.2|342.2|0
1641202300000|2022-01-03 09:31:40|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|0
1641202310000|2022-01-03 09:31:50|344.01|342.01|344.2|342.2|344.2|342.2|344.01|342.01|0
1641202320000|2022-01-03 09:32:00|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|0
1641202330000|2022-01-03 09:32:10|343.91|341.91|343.82|341.82|343.91|341.91|343.82|341.82|0
1641202340000|2022-01-03 09:32:20|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|0
1641202350000|2022-01-03 09:32:30|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|0
1641202360000|2022-01-03 09:32:40|343.82|341.82|343.72|341.72|343.82|341.82|343.72|341.72|0
1641202370000|2022-01-03 09:32:50|343.82|341.82|343.63|341.63|343.82|341.82|343.63|341.63|0
1641202380000|2022-01-03 09:33:00|343.44|341.44|343.63|341.63|343.63|341.63|343.44|341.44|0
1641202400000|2022-01-03 09:33:20|343.53|341.53|343.53|341.53|343.53|341.53|343.53|341.53|0
1641202410000|2022-01-03 09:33:30|343.44|341.44|343.44|341.44|343.44|341.44|343.44|341.44|0
1641202420000|2022-01-03 09:33:40|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|0
1641202430000|2022-01-03 09:33:50|343.72|341.72|344.01|342.01|344.01|342.01|343.72|341.72|0
1641202440000|2022-01-03 09:34:00|343.82|341.82|344.01|342.01|344.01|342.01|343.82|341.82|0
1641202450000|2022-01-03 09:34:10|343.91|341.91|343.91|341.91|343.91|341.91|343.91|341.91|0
1641202460000|2022-01-03 09:34:20|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|0
1641202470000|2022-01-03 09:34:30|344.2|342.2|344.58|342.58|344.58|342.58|344.2|342.2|0
1641202480000|2022-01-03 09:34:40|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|0
1641202490000|2022-01-03 09:34:50|344.58|342.58|344.48|342.48|344.58|342.58|344.39|342.39|0
1641202500000|2022-01-03 09:35:00|344.39|342.39|344.58|342.58|344.58|342.58|344.39|342.39|0
1641202540000|2022-01-03 09:35:40|344.39|342.39|344.58|342.58|344.58|342.58|344.39|342.39|0
1641202580000|2022-01-03 09:36:20|344.67|342.67|344.67|342.67|344.77|342.77|344.67|342.67|0
1641202590000|2022-01-03 09:36:30|344.58|342.58|344.48|342.48|344.58|342.58|344.48|342.48|0
1641202610000|2022-01-03 09:36:50|344.58|342.58|344.48|342.48|344.58|342.58|344.48|342.48|0
1641202620000|2022-01-03 09:37:00|344.39|342.39|344.39|342.39|344.48|342.48|344.39|342.39|0
1641202630000|2022-01-03 09:37:10|344.29|342.29|344.39|342.39|344.39|342.39|344.29|342.29|0
1641202640000|2022-01-03 09:37:20|344.48|342.48|344.39|342.39|344.48|342.48|344.39|342.39|0
1641202650000|2022-01-03 09:37:30|344.29|342.29|344.39|342.39|344.39|342.39|344.29|342.29|0
1641202670000|2022-01-03 09:37:50|344.29|342.29|344.39|342.39|344.39|342.39|344.29|342.29|0
1641202680000|2022-01-03 09:38:00|344.29|342.29|344.2|342.2|344.29|342.29|344.2|342.2|0
1641202690000|2022-01-03 09:38:10|344.1|342.1|344.1|342.1|344.1|342.1|344.1|342.1|0
1641202700000|2022-01-03 09:38:20|344.01|342.01|344.2|342.2|344.2|342.2|344.01|342.01|0
1641202730000|2022-01-03 09:38:50|344.39|342.39|344.2|342.2|344.39|342.39|344.2|342.2|0
1641202750000|2022-01-03 09:39:10|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|0
1641202760000|2022-01-03 09:39:20|344.48|342.48|344.2|342.2|344.48|342.48|344.2|342.2|0
1641202770000|2022-01-03 09:39:30|344.39|342.39|344.2|342.2|344.39|342.39|344.2|342.2|0
1641202780000|2022-01-03 09:39:40|344.01|342.01|343.82|341.82|344.01|342.01|343.82|341.82|0
1641202790000|2022-01-03 09:39:50|343.91|341.91|344.1|342.1|344.1|342.1|343.91|341.91|0
1641202800000|2022-01-03 09:40:00|343.82|341.82|344.01|342.01|344.01|342.01|343.82|341.82|0
1641202810000|2022-01-03 09:40:10|344.1|342.1|344.01|342.01|344.2|342.2|344.01|342.01|0
1641202820000|2022-01-03 09:40:20|344.2|342.2|344.01|342.01|344.2|342.2|344.01|342.01|0
1641202830000|2022-01-03 09:40:30|344.1|342.1|344.01|342.01|344.1|342.1|344.01|342.01|0
1641202840000|2022-01-03 09:40:40|344.2|342.2|344.38|342.38|344.38|342.38|344.2|342.2|0
1641202850000|2022-01-03 09:40:50|344.29|342.29|344.01|342.01|344.29|342.29|344.01|342.01|0
1641202860000|2022-01-03 09:41:00|344.1|342.1|344.01|342.01|344.1|342.1|344.01|342.01|0
1641202870000|2022-01-03 09:41:10|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641202880000|2022-01-03 09:41:20|344.1|342.1|344.1|342.1|344.1|342.1|344.1|342.1|0
1641202890000|2022-01-03 09:41:30|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641202910000|2022-01-03 09:41:50|344.1|342.1|344.19|342.19|344.19|342.19|344.1|342.1|0
1641202920000|2022-01-03 09:42:00|344.1|342.1|344|342|344.1|342.1|344|342|0
1641202930000|2022-01-03 09:42:10|343.91|341.91|343.63|341.63|343.91|341.91|343.63|341.63|0
1641202940000|2022-01-03 09:42:20|343.44|341.44|343.44|341.44|343.44|341.44|343.44|341.44|0
1641202950000|2022-01-03 09:42:30|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|0
1641202960000|2022-01-03 09:42:40|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|0
1641202970000|2022-01-03 09:42:50|343.72|341.72|343.72|341.72|343.81|341.81|343.62|341.62|0
1641202980000|2022-01-03 09:43:00|343.62|341.62|343.62|341.62|343.81|341.81|343.62|341.62|0
1641202990000|2022-01-03 09:43:10|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|0
1641203000000|2022-01-03 09:43:20|343.81|341.81|343.91|341.91|343.91|341.91|343.81|341.81|0
1641203010000|2022-01-03 09:43:30|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|0
1641203030000|2022-01-03 09:43:50|343.9|341.9|344|342|344|342|343.9|341.9|0
1641203040000|2022-01-03 09:44:00|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641203050000|2022-01-03 09:44:10|344|342|344|342|344|342|344|342|0
1641203060000|2022-01-03 09:44:20|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641203080000|2022-01-03 09:44:40|344.09|342.09|344|342|344.09|342.09|344|342|0
1641203090000|2022-01-03 09:44:50|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641203100000|2022-01-03 09:45:00|344.09|342.09|344.38|342.38|344.38|342.38|344.09|342.09|0
1641203110000|2022-01-03 09:45:10|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641203120000|2022-01-03 09:45:20|344|342|344|342|344|342|344|342|0
1641203130000|2022-01-03 09:45:30|344.09|342.09|344.19|342.19|344.19|342.19|344.09|342.09|0
1641203140000|2022-01-03 09:45:40|344|342|344.09|342.09|344.09|342.09|344|342|0
1641203150000|2022-01-03 09:45:50|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641203160000|2022-01-03 09:46:00|344|342|344|342|344|342|344|342|0
1641203170000|2022-01-03 09:46:10|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641203180000|2022-01-03 09:46:20|344|342|344|342|344|342|344|342|0
1641203190000|2022-01-03 09:46:30|343.81|341.81|343.9|341.9|343.9|341.9|343.81|341.81|0
1641203200000|2022-01-03 09:46:40|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|0
1641203210000|2022-01-03 09:46:50|344|342|344|342|344|342|344|342|0
1641203220000|2022-01-03 09:47:00|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|0
1641203230000|2022-01-03 09:47:10|344|342|344|342|344|342|344|342|0
1641203240000|2022-01-03 09:47:20|344.09|342.09|344|342|344.09|342.09|344|342|0
1641203250000|2022-01-03 09:47:30|344.09|342.09|344.09|342.09|344.09|342.09|344|342|0
1641203260000|2022-01-03 09:47:40|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641203270000|2022-01-03 09:47:50|344|342|344|342|344|342|344|342|0
1641203280000|2022-01-03 09:48:00|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641203300000|2022-01-03 09:48:20|344.28|342.28|344.19|342.19|344.28|342.28|344.19|342.19|0
1641203310000|2022-01-03 09:48:30|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|0
1641203320000|2022-01-03 09:48:40|344.57|342.57|344.57|342.57|344.57|342.57|344.57|342.57|0
1641203330000|2022-01-03 09:48:50|344.66|342.66|344.76|342.76|344.76|342.76|344.57|342.57|0
1641203340000|2022-01-03 09:49:00|344.66|342.66|344.76|342.76|344.76|342.76|344.66|342.66|0
1641203350000|2022-01-03 09:49:10|344.85|342.85|344.95|342.95|344.95|342.95|344.85|342.85|0
1641203380000|2022-01-03 09:49:40|345.14|343.14|345.14|343.14|345.33|343.33|345.14|343.14|0
1641203390000|2022-01-03 09:49:50|345.33|343.33|345.33|343.33|345.33|343.33|345.33|343.33|0
1641203400000|2022-01-03 09:50:00|345.14|343.14|345.33|343.33|345.33|343.33|345.14|343.14|0
1641203410000|2022-01-03 09:50:10|345.42|343.42|345.33|343.33|345.52|343.52|345.33|343.33|0
1641203420000|2022-01-03 09:50:20|345.42|343.42|345.33|343.33|345.42|343.42|345.33|343.33|0
1641203440000|2022-01-03 09:50:40|345.42|343.42|345.52|343.52|345.52|343.52|345.42|343.42|0
1641203450000|2022-01-03 09:50:50|345.61|343.61|345.52|343.52|345.71|343.71|345.52|343.52|0
1641203470000|2022-01-03 09:51:10|345.71|343.71|345.71|343.71|345.71|343.71|345.71|343.71|0
1641203480000|2022-01-03 09:51:20|345.61|343.61|345.9|343.9|345.9|343.9|345.61|343.61|0
1641203490000|2022-01-03 09:51:30|346.28|344.28|346.28|344.28|346.28|344.28|346.28|344.28|0
1641203500000|2022-01-03 09:51:40|346.09|344.09|346.28|344.28|346.28|344.28|346.09|344.09|0
1641203520000|2022-01-03 09:52:00|346.66|344.66|346.47|344.47|346.66|344.66|346.47|344.47|0
1641203530000|2022-01-03 09:52:10|346.56|344.56|346.47|344.47|346.56|344.56|346.47|344.47|0
1641203540000|2022-01-03 09:52:20|346.66|344.66|346.47|344.47|346.66|344.66|346.47|344.47|0
1641203550000|2022-01-03 09:52:30|346.66|344.66|346.47|344.47|346.66|344.66|346.47|344.47|0
1641203560000|2022-01-03 09:52:40|346.66|344.66|346.66|344.66|346.66|344.66|346.66|344.66|0
1641203570000|2022-01-03 09:52:50|346.75|344.75|346.66|344.66|346.75|344.75|346.66|344.66|0
1641203580000|2022-01-03 09:53:00|346.75|344.75|346.75|344.75|346.75|344.75|346.75|344.75|0
1641203590000|2022-01-03 09:53:10|346.66|344.66|346.66|344.66|346.66|344.66|346.66|344.66|0
1641203600000|2022-01-03 09:53:20|346.85|344.85|346.66|344.66|346.85|344.85|346.66|344.66|0
1641203610000|2022-01-03 09:53:30|346.75|344.75|346.85|344.85|346.85|344.85|346.75|344.75|0
1641203640000|2022-01-03 09:54:00|346.66|344.66|346.66|344.66|346.66|344.66|346.66|344.66|0
1641203650000|2022-01-03 09:54:10|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|0
1641203660000|2022-01-03 09:54:20|346.66|344.66|346.47|344.47|346.66|344.66|346.47|344.47|0
1641203670000|2022-01-03 09:54:30|346.28|344.28|346.28|344.28|346.28|344.28|346.28|344.28|0
1641203690000|2022-01-03 09:54:50|346.37|344.37|346.28|344.28|346.37|344.37|346.28|344.28|0
1641203700000|2022-01-03 09:55:00|346.37|344.37|346.66|344.66|346.66|344.66|346.37|344.37|0
1641203710000|2022-01-03 09:55:10|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|0
1641203720000|2022-01-03 09:55:20|346.28|344.28|346.08|344.08|346.28|344.28|346.08|344.08|0
1641203730000|2022-01-03 09:55:30|346.18|344.18|346.18|344.18|346.18|344.18|346.18|344.18|0
1641203740000|2022-01-03 09:55:40|346.27|344.27|346.27|344.27|346.27|344.27|346.27|344.27|0
1641203750000|2022-01-03 09:55:50|346.08|344.08|346.08|344.08|346.08|344.08|346.08|344.08|0
1641203760000|2022-01-03 09:56:00|346.27|344.27|346.46|344.46|346.46|344.46|346.27|344.27|0
1641203780000|2022-01-03 09:56:20|346.56|344.56|346.65|344.65|346.65|344.65|346.56|344.56|0
1641203790000|2022-01-03 09:56:30|346.85|344.85|346.84|344.84|346.85|344.85|346.84|344.84|0
1641203800000|2022-01-03 09:56:40|346.94|344.94|347.04|345.04|347.04|345.04|346.94|344.94|0
1641203810000|2022-01-03 09:56:50|346.84|344.84|346.84|344.84|346.84|344.84|346.84|344.84|0
1641203820000|2022-01-03 09:57:00|346.65|344.65|346.84|344.84|346.84|344.84|346.65|344.65|0
1641203840000|2022-01-03 09:57:20|347.03|345.03|346.84|344.84|347.03|345.03|346.84|344.84|0
1641203850000|2022-01-03 09:57:30|346.94|344.94|346.94|344.94|346.94|344.94|346.94|344.94|0
1641203860000|2022-01-03 09:57:40|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|0
1641203900000|2022-01-03 09:58:20|347.13|345.13|347.22|345.22|347.22|345.22|347.03|345.03|0
1641203910000|2022-01-03 09:58:30|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|0
1641203920000|2022-01-03 09:58:40|347.22|345.22|347.61|345.61|347.61|345.61|347.22|345.22|0
1641203940000|2022-01-03 09:59:00|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|0
1641203950000|2022-01-03 09:59:10|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|0
1641203960000|2022-01-03 09:59:20|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|0
1641203990000|2022-01-03 09:59:50|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|0
1641204010000|2022-01-03 10:00:10|347.6|345.6|347.6|345.6|347.6|345.6|347.41|345.41|0
1641204030000|2022-01-03 10:00:30|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|0
1641204040000|2022-01-03 10:00:40|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|0
1641204070000|2022-01-03 10:01:10|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|0
1641204090000|2022-01-03 10:01:30|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|0
1641204120000|2022-01-03 10:02:00|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|0
1641204130000|2022-01-03 10:02:10|346.84|344.84|347.03|345.03|347.03|345.03|346.84|344.84|0
1641204160000|2022-01-03 10:02:40|346.84|344.84|347.03|345.03|347.03|345.03|346.84|344.84|0
1641204180000|2022-01-03 10:03:00|346.84|344.84|346.84|344.84|346.84|344.84|346.84|344.84|0
1641204190000|2022-01-03 10:03:10|346.65|344.65|346.65|344.65|346.65|344.65|346.55|344.55|0
1641204210000|2022-01-03 10:03:30|346.84|344.84|346.84|344.84|346.84|344.84|346.65|344.65|0
1641204240000|2022-01-03 10:04:00|346.65|344.65|346.65|344.65|346.74|344.74|346.65|344.65|0
1641204250000|2022-01-03 10:04:10|346.84|344.84|346.84|344.84|346.84|344.84|346.84|344.84|0
1641204280000|2022-01-03 10:04:40|346.93|344.93|346.84|344.84|346.93|344.93|346.84|344.84|0
1641204290000|2022-01-03 10:04:50|346.93|344.93|346.84|344.84|346.93|344.93|346.84|344.84|0
1641204300000|2022-01-03 10:05:00|346.93|344.93|346.93|344.93|346.93|344.93|346.93|344.93|0
1641204310000|2022-01-03 10:05:10|346.84|344.84|347.03|345.03|347.03|345.03|346.84|344.84|0
1641204340000|2022-01-03 10:05:40|346.84|344.84|346.84|344.84|346.84|344.84|346.84|344.84|0
1641204360000|2022-01-03 10:06:00|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|0
1641204390000|2022-01-03 10:06:30|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|0
1641204400000|2022-01-03 10:06:40|347.03|345.03|347.22|345.22|347.22|345.22|347.03|345.03|0
1641204410000|2022-01-03 10:06:50|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|0
1641204420000|2022-01-03 10:07:00|347.22|345.22|347.22|345.22|347.31|345.31|347.22|345.22|0
1641204470000|2022-01-03 10:07:50|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|0
1641204540000|2022-01-03 10:09:00|347.12|345.12|347.22|345.22|347.22|345.22|347.12|345.12|0
1641204550000|2022-01-03 10:09:10|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|0
1641204560000|2022-01-03 10:09:20|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|0
1641204580000|2022-01-03 10:09:40|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|0
1641204600000|2022-01-03 10:10:00|347.31|345.31|347.31|345.31|347.31|345.31|347.22|345.22|0
1641204610000|2022-01-03 10:10:10|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|0
1641204620000|2022-01-03 10:10:20|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|0
1641204630000|2022-01-03 10:10:30|347.41|345.41|347.79|345.79|347.79|345.79|347.41|345.41|0
1641204640000|2022-01-03 10:10:40|347.88|345.88|347.88|345.88|347.88|345.88|347.88|345.88|0
1641204650000|2022-01-03 10:10:50|347.79|345.79|347.79|345.79|347.88|345.88|347.79|345.79|0
1641204670000|2022-01-03 10:11:10|347.98|345.98|347.98|345.98|347.98|345.98|347.98|345.98|0
1641204680000|2022-01-03 10:11:20|347.88|345.88|347.98|345.98|347.98|345.98|347.79|345.79|0
1641204700000|2022-01-03 10:11:40|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|0
1641204710000|2022-01-03 10:11:50|348.36|346.36|348.36|346.36|348.36|346.36|348.36|346.36|0
1641204720000|2022-01-03 10:12:00|348.55|346.55|348.55|346.55|348.55|346.55|348.55|346.55|0
1641204730000|2022-01-03 10:12:10|348.36|346.36|348.45|346.45|348.45|346.45|348.36|346.36|0
1641204740000|2022-01-03 10:12:20|348.36|346.36|348.55|346.55|348.55|346.55|348.36|346.36|0
1641204760000|2022-01-03 10:12:40|348.36|346.36|348.36|346.36|348.36|346.36|348.36|346.36|0
1641204780000|2022-01-03 10:13:00|348.17|346.17|348.17|346.17|348.36|346.36|348.17|346.17|0
1641204790000|2022-01-03 10:13:10|348.26|346.26|348.36|346.36|348.36|346.36|348.26|346.26|0
1641204800000|2022-01-03 10:13:20|348.55|346.55|348.55|346.55|348.55|346.55|348.55|346.55|0
1641204830000|2022-01-03 10:13:50|348.45|346.45|348.55|346.55|348.55|346.55|348.45|346.45|0
1641204840000|2022-01-03 10:14:00|348.45|346.45|348.55|346.55|348.55|346.55|348.36|346.36|0
1641204850000|2022-01-03 10:14:10|348.45|346.45|348.55|346.55|348.55|346.55|348.45|346.45|0
1641204860000|2022-01-03 10:14:20|348.36|346.36|348.36|346.36|348.36|346.36|348.36|346.36|0
1641204870000|2022-01-03 10:14:30|348.55|346.55|348.55|346.55|348.55|346.55|348.55|346.55|0
1641204880000|2022-01-03 10:14:40|348.36|346.36|348.36|346.36|348.36|346.36|348.36|346.36|0
1641204890000|2022-01-03 10:14:50|348.55|346.55|348.55|346.55|348.55|346.55|348.45|346.45|0
1641204910000|2022-01-03 10:15:10|348.74|346.74|348.93|346.93|348.93|346.93|348.74|346.74|0
1641204920000|2022-01-03 10:15:20|348.74|346.74|348.93|346.93|348.93|346.93|348.74|346.74|0
1641204930000|2022-01-03 10:15:30|348.74|346.74|348.93|346.93|348.93|346.93|348.74|346.74|0
1641204940000|2022-01-03 10:15:40|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1641204970000|2022-01-03 10:16:10|349.21|347.21|349.31|347.31|349.31|347.31|349.21|347.21|0
1641204980000|2022-01-03 10:16:20|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1641204990000|2022-01-03 10:16:30|349.02|347.02|348.74|346.74|349.02|347.02|348.74|346.74|0
1641205010000|2022-01-03 10:16:50|348.93|346.93|348.74|346.74|348.93|346.93|348.74|346.74|0
1641205060000|2022-01-03 10:17:40|348.64|346.64|348.55|346.55|348.74|346.74|348.55|346.55|0
1641205080000|2022-01-03 10:18:00|348.36|346.36|348.36|346.36|348.36|346.36|348.36|346.36|0
1641205090000|2022-01-03 10:18:10|348.45|346.45|348.55|346.55|348.55|346.55|348.45|346.45|0
1641205100000|2022-01-03 10:18:20|348.74|346.74|348.74|346.74|348.74|346.74|348.74|346.74|0
1641205110000|2022-01-03 10:18:30|348.55|346.55|348.55|346.55|348.55|346.55|348.55|346.55|0
1641205120000|2022-01-03 10:18:40|348.45|346.45|348.45|346.45|348.45|346.45|348.45|346.45|0
1641205130000|2022-01-03 10:18:50|348.35|346.35|348.35|346.35|348.35|346.35|348.35|346.35|0
1641205140000|2022-01-03 10:19:00|348.45|346.45|348.45|346.45|348.45|346.45|348.45|346.45|0
1641205150000|2022-01-03 10:19:10|348.35|346.35|348.35|346.35|348.35|346.35|348.35|346.35|0
1641205160000|2022-01-03 10:19:20|348.55|346.55|348.55|346.55|348.64|346.64|348.55|346.55|0
1641205170000|2022-01-03 10:19:30|348.74|346.74|348.54|346.54|348.74|346.74|348.54|346.54|0
1641205180000|2022-01-03 10:19:40|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1641205190000|2022-01-03 10:19:50|348.54|346.54|348.54|346.54|348.54|346.54|348.54|346.54|0
1641205200000|2022-01-03 10:20:00|348.74|346.74|348.74|346.74|348.74|346.74|348.74|346.74|0
1641205210000|2022-01-03 10:20:10|348.83|346.83|349.02|347.02|349.02|347.02|348.83|346.83|0
1641205220000|2022-01-03 10:20:20|348.93|346.93|349.02|347.02|349.02|347.02|348.93|346.93|0
1641205230000|2022-01-03 10:20:30|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|0
1641205240000|2022-01-03 10:20:40|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1641205250000|2022-01-03 10:20:50|349.21|347.21|349.12|347.12|349.21|347.21|349.12|347.12|0
1641205270000|2022-01-03 10:21:10|349.21|347.21|349.12|347.12|349.21|347.21|349.12|347.12|0
1641205290000|2022-01-03 10:21:30|349.21|347.21|349.12|347.12|349.21|347.21|349.12|347.12|0
1641205300000|2022-01-03 10:21:40|349.21|347.21|349.12|347.12|349.21|347.21|349.12|347.12|0
1641205310000|2022-01-03 10:21:50|349.21|347.21|349.21|347.21|349.21|347.21|349.12|347.12|0
1641205320000|2022-01-03 10:22:00|349.31|347.31|349.31|347.31|349.31|347.31|349.31|347.31|0
1641205330000|2022-01-03 10:22:10|349.69|347.69|349.69|347.69|349.69|347.69|349.69|347.69|0
1641205340000|2022-01-03 10:22:20|349.88|347.88|349.88|347.88|349.88|347.88|349.88|347.88|0
1641205350000|2022-01-03 10:22:30|350.07|348.07|350.26|348.26|350.26|348.26|350.07|348.07|0
1641205370000|2022-01-03 10:22:50|350.45|348.45|350.45|348.45|350.45|348.45|350.26|348.26|0
1641205380000|2022-01-03 10:23:00|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1641205390000|2022-01-03 10:23:10|350.16|348.16|350.16|348.16|350.16|348.16|350.07|348.07|0
1641205400000|2022-01-03 10:23:20|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1641205410000|2022-01-03 10:23:30|350.07|348.07|349.88|347.88|350.07|348.07|349.88|347.88|0
1641205420000|2022-01-03 10:23:40|349.69|347.69|349.69|347.69|349.78|347.78|349.69|347.69|0
1641205430000|2022-01-03 10:23:50|349.78|347.78|349.88|347.88|349.88|347.88|349.78|347.78|0
1641205440000|2022-01-03 10:24:00|349.78|347.78|349.69|347.69|349.78|347.78|349.69|347.69|0
1641205450000|2022-01-03 10:24:10|349.78|347.78|349.69|347.69|349.78|347.78|349.69|347.69|0
1641205460000|2022-01-03 10:24:20|349.78|347.78|349.69|347.69|349.78|347.78|349.69|347.69|0
1641205470000|2022-01-03 10:24:30|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|0
1641205490000|2022-01-03 10:24:50|349.59|347.59|349.59|347.59|349.69|347.69|349.59|347.59|0
1641205500000|2022-01-03 10:25:00|349.69|347.69|349.69|347.69|349.69|347.69|349.69|347.69|0
1641205510000|2022-01-03 10:25:10|349.88|347.88|349.97|347.97|349.97|347.97|349.88|347.88|0
1641205520000|2022-01-03 10:25:20|349.88|347.88|349.88|347.88|349.88|347.88|349.88|347.88|0
1641205530000|2022-01-03 10:25:30|349.78|347.78|349.78|347.78|349.78|347.78|349.78|347.78|0
1641205540000|2022-01-03 10:25:40|349.69|347.69|349.78|347.78|349.78|347.78|349.69|347.69|0
1641205550000|2022-01-03 10:25:50|349.88|347.88|349.78|347.78|349.88|347.88|349.69|347.69|0
1641205560000|2022-01-03 10:26:00|349.88|347.88|349.69|347.69|349.88|347.88|349.69|347.69|0
1641205570000|2022-01-03 10:26:10|349.78|347.78|349.69|347.69|349.78|347.78|349.69|347.69|0
1641205580000|2022-01-03 10:26:20|349.78|347.78|349.88|347.88|349.88|347.88|349.78|347.78|0
1641205600000|2022-01-03 10:26:40|349.97|347.97|350.07|348.07|350.07|348.07|349.88|347.88|0
1641205610000|2022-01-03 10:26:50|350.26|348.26|350.16|348.16|350.26|348.26|350.07|348.07|0
1641205620000|2022-01-03 10:27:00|350.07|348.07|350.26|348.26|350.26|348.26|350.07|348.07|0
1641205640000|2022-01-03 10:27:20|350.35|348.35|350.45|348.45|350.45|348.45|350.35|348.35|0
1641205650000|2022-01-03 10:27:30|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1641205660000|2022-01-03 10:27:40|350.07|348.07|350.07|348.07|350.16|348.16|350.07|348.07|0
1641205670000|2022-01-03 10:27:50|350.16|348.16|350.26|348.26|350.26|348.26|350.07|348.07|0
1641205710000|2022-01-03 10:28:30|350.07|348.07|349.97|347.97|350.07|348.07|349.97|347.97|0
1641205720000|2022-01-03 10:28:40|349.88|347.88|350.07|348.07|350.07|348.07|349.88|347.88|0
1641205730000|2022-01-03 10:28:50|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1641205740000|2022-01-03 10:29:00|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|0
1641205760000|2022-01-03 10:29:20|350.64|348.64|350.64|348.64|350.64|348.64|350.45|348.45|0
1641205780000|2022-01-03 10:29:40|350.83|348.83|350.83|348.83|350.83|348.83|350.83|348.83|0
1641205820000|2022-01-03 10:30:20|350.64|348.64|350.64|348.64|350.64|348.64|350.64|348.64|0
1641205840000|2022-01-03 10:30:40|350.73|348.73|350.73|348.73|350.73|348.73|350.73|348.73|0
1641205850000|2022-01-03 10:30:50|350.64|348.64|350.45|348.45|350.64|348.64|350.45|348.45|0
1641205860000|2022-01-03 10:31:00|350.54|348.54|350.45|348.45|350.54|348.54|350.45|348.45|0
1641205870000|2022-01-03 10:31:10|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1641205880000|2022-01-03 10:31:20|349.87|347.87|350.26|348.26|350.26|348.26|349.87|347.87|0
1641205890000|2022-01-03 10:31:30|350.06|348.06|350.06|348.06|350.06|348.06|350.06|348.06|0
1641205920000|2022-01-03 10:32:00|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1641205950000|2022-01-03 10:32:30|350.06|348.06|350.06|348.06|350.06|348.06|350.06|348.06|0
1641205960000|2022-01-03 10:32:40|349.96|347.96|349.87|347.87|349.96|347.96|349.87|347.87|0
1641205970000|2022-01-03 10:32:50|350.06|348.06|349.96|347.96|350.06|348.06|349.96|347.96|0
1641205980000|2022-01-03 10:33:00|350.06|348.06|350.06|348.06|350.06|348.06|350.06|348.06|0
1641206000000|2022-01-03 10:33:20|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1641206020000|2022-01-03 10:33:40|350.35|348.35|350.25|348.25|350.35|348.35|350.25|348.25|0
1641206040000|2022-01-03 10:34:00|350.35|348.35|350.25|348.25|350.35|348.35|350.25|348.25|0
1641206050000|2022-01-03 10:34:10|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|0
1641206060000|2022-01-03 10:34:20|350.44|348.44|350.44|348.44|350.64|348.64|350.44|348.44|0
1641206080000|2022-01-03 10:34:40|350.25|348.25|350.06|348.06|350.25|348.25|350.06|348.06|0
1641206090000|2022-01-03 10:34:50|349.96|347.96|350.25|348.25|350.35|348.35|349.96|347.96|0
1641206100000|2022-01-03 10:35:00|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1641206110000|2022-01-03 10:35:10|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1641206120000|2022-01-03 10:35:20|350.06|348.06|350.06|348.06|350.06|348.06|350.06|348.06|0
1641206160000|2022-01-03 10:36:00|350.25|348.25|350.15|348.15|350.25|348.25|350.15|348.15|0
1641206170000|2022-01-03 10:36:10|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1641206180000|2022-01-03 10:36:20|350.06|348.06|350.06|348.06|350.06|348.06|350.06|348.06|0
1641206190000|2022-01-03 10:36:30|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1641206200000|2022-01-03 10:36:40|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1641206210000|2022-01-03 10:36:50|350.63|348.63|350.63|348.63|350.63|348.63|350.63|348.63|0
1641206220000|2022-01-03 10:37:00|350.83|348.83|350.83|348.83|350.83|348.83|350.83|348.83|0
1641206260000|2022-01-03 10:37:40|351.02|349.02|350.83|348.83|351.02|349.02|350.83|348.83|0
1641206280000|2022-01-03 10:38:00|350.63|348.63|350.63|348.63|350.63|348.63|350.63|348.63|0
1641206290000|2022-01-03 10:38:10|350.73|348.73|350.63|348.63|350.73|348.73|350.63|348.63|0
1641206310000|2022-01-03 10:38:30|350.53|348.53|350.44|348.44|350.53|348.53|350.44|348.44|0
1641206320000|2022-01-03 10:38:40|350.63|348.63|350.63|348.63|350.63|348.63|350.63|348.63|0
1641206380000|2022-01-03 10:39:40|350.82|348.82|350.63|348.63|350.82|348.82|350.63|348.63|0
1641206400000|2022-01-03 10:40:00|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1641206420000|2022-01-03 10:40:20|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1641206430000|2022-01-03 10:40:30|350.44|348.44|350.63|348.63|350.63|348.63|350.44|348.44|0
1641206480000|2022-01-03 10:41:20|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1641206510000|2022-01-03 10:41:50|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|0
1641206520000|2022-01-03 10:42:00|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1641206600000|2022-01-03 10:43:20|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1641206630000|2022-01-03 10:43:50|350.06|348.06|350.25|348.25|350.25|348.25|350.06|348.06|0
1641206640000|2022-01-03 10:44:00|350.44|348.44|350.44|348.44|350.44|348.44|350.25|348.25|0
1641206650000|2022-01-03 10:44:10|350.53|348.53|350.44|348.44|350.53|348.53|350.44|348.44|0
1641206670000|2022-01-03 10:44:30|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|0
1641206680000|2022-01-03 10:44:40|350.63|348.63|350.63|348.63|350.63|348.63|350.63|348.63|0
1641206750000|2022-01-03 10:45:50|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|0
1641206760000|2022-01-03 10:46:00|350.44|348.44|350.53|348.53|350.53|348.53|350.44|348.44|0
1641206770000|2022-01-03 10:46:10|350.63|348.63|350.63|348.63|350.63|348.63|350.63|348.63|0
1641206800000|2022-01-03 10:46:40|350.53|348.53|350.63|348.63|350.63|348.63|350.53|348.53|0
1641206820000|2022-01-03 10:47:00|350.53|348.53|350.63|348.63|350.63|348.63|350.53|348.53|0
1641206850000|2022-01-03 10:47:30|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1641206900000|2022-01-03 10:48:20|350.63|348.63|350.63|348.63|350.63|348.63|350.63|348.63|0
1641206920000|2022-01-03 10:48:40|350.53|348.53|350.63|348.63|350.63|348.63|350.53|348.53|0
1641206960000|2022-01-03 10:49:20|350.53|348.53|350.63|348.63|350.63|348.63|350.53|348.53|0
1641206980000|2022-01-03 10:49:40|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1641206990000|2022-01-03 10:49:50|350.63|348.63|350.53|348.53|350.63|348.63|350.53|348.53|0
1641207000000|2022-01-03 10:50:00|350.63|348.63|350.63|348.63|350.63|348.63|350.44|348.44|0
1641207020000|2022-01-03 10:50:20|350.43|348.43|350.43|348.43|350.43|348.43|350.43|348.43|0
1641207050000|2022-01-03 10:50:50|350.24|348.24|350.05|348.05|350.24|348.24|350.05|348.05|0
1641207060000|2022-01-03 10:51:00|350.24|348.24|350.24|348.24|350.24|348.24|350.24|348.24|0
1641207080000|2022-01-03 10:51:20|350.05|348.05|350.24|348.24|350.24|348.24|350.05|348.05|0
1641207100000|2022-01-03 10:51:40|350.43|348.43|350.43|348.43|350.43|348.43|350.43|348.43|0
1641207120000|2022-01-03 10:52:00|350.63|348.63|350.62|348.62|350.63|348.63|350.62|348.62|0
1641207140000|2022-01-03 10:52:20|350.53|348.53|350.43|348.43|350.53|348.53|350.43|348.43|0
1641207150000|2022-01-03 10:52:30|350.33|348.33|350.33|348.33|350.33|348.33|350.33|348.33|0
1641207160000|2022-01-03 10:52:40|350.43|348.43|350.43|348.43|350.43|348.43|350.43|348.43|0
1641207170000|2022-01-03 10:52:50|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|0
1641207180000|2022-01-03 10:53:00|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1641207190000|2022-01-03 10:53:10|350.43|348.43|350.43|348.43|350.43|348.43|350.43|348.43|0
1641207210000|2022-01-03 10:53:30|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1641207220000|2022-01-03 10:53:40|350.43|348.43|350.52|348.52|350.52|348.52|350.43|348.43|0
1641207230000|2022-01-03 10:53:50|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1641207250000|2022-01-03 10:54:10|350.72|348.72|350.72|348.72|350.72|348.72|350.72|348.72|0
1641207260000|2022-01-03 10:54:20|350.62|348.62|350.81|348.81|350.81|348.81|350.62|348.62|0
1641207270000|2022-01-03 10:54:30|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1641207280000|2022-01-03 10:54:40|350.81|348.81|350.62|348.62|350.81|348.81|350.62|348.62|0
1641207350000|2022-01-03 10:55:50|350.81|348.81|350.71|348.71|350.81|348.81|350.71|348.71|0
1641207360000|2022-01-03 10:56:00|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1641207370000|2022-01-03 10:56:10|350.71|348.71|350.71|348.71|350.71|348.71|350.71|348.71|0
1641207380000|2022-01-03 10:56:20|350.81|348.81|350.81|348.81|350.81|348.81|350.81|348.81|0
1641207410000|2022-01-03 10:56:50|350.62|348.62|350.81|348.81|350.81|348.81|350.62|348.62|0
1641207440000|2022-01-03 10:57:20|351|349|350.9|348.9|351|349|350.9|348.9|0
1641207450000|2022-01-03 10:57:30|351|349|351|349|351|349|351|349|0
1641207480000|2022-01-03 10:58:00|351.2|349.2|351.2|349.2|351.2|349.2|351.2|349.2|0
1641207490000|2022-01-03 10:58:10|351.19|349.19|351|349|351.19|349.19|351|349|0
1641207500000|2022-01-03 10:58:20|351.19|349.19|351.19|349.19|351.19|349.19|351.19|349.19|0
1641207520000|2022-01-03 10:58:40|351.29|349.29|351.29|349.29|351.29|349.29|351.29|349.29|0
1641207530000|2022-01-03 10:58:50|351.39|349.39|351.19|349.19|351.39|349.39|351.19|349.19|0
1641207540000|2022-01-03 10:59:00|351.39|349.39|351.39|349.39|351.39|349.39|351.39|349.39|0
1641207550000|2022-01-03 10:59:10|351.19|349.19|351.19|349.19|351.19|349.19|351.19|349.19|0
1641207620000|2022-01-03 11:00:20|351.38|349.38|352.53|350.53|352.73|350.73|351.38|349.38|0
1641207630000|2022-01-03 11:00:30|352.63|350.63|352.53|350.53|352.63|350.63|352.53|350.53|0
1641207650000|2022-01-03 11:00:50|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|0
1641207660000|2022-01-03 11:01:00|352.53|350.53|352.73|350.73|352.73|350.73|352.53|350.53|0
1641207670000|2022-01-03 11:01:10|352.92|350.92|352.92|350.92|352.92|350.92|352.92|350.92|0
1641207680000|2022-01-03 11:01:20|353.01|351.01|352.53|350.53|353.01|351.01|352.53|350.53|0
1641207690000|2022-01-03 11:01:30|352.34|350.34|352.53|350.53|352.53|350.53|352.34|350.34|0
1641207700000|2022-01-03 11:01:40|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|0
1641207730000|2022-01-03 11:02:10|352.15|350.15|351.96|349.96|352.15|350.15|351.96|349.96|0
1641207740000|2022-01-03 11:02:20|351.86|349.86|351.77|349.77|351.96|349.96|351.77|349.77|0
1641207750000|2022-01-03 11:02:30|351.96|349.96|351.96|349.96|351.96|349.96|351.96|349.96|0
1641207760000|2022-01-03 11:02:40|351.77|349.77|351.57|349.57|351.77|349.77|351.57|349.57|0
1641207770000|2022-01-03 11:02:50|351.77|349.77|351.77|349.77|351.77|349.77|351.57|349.57|0
1641207780000|2022-01-03 11:03:00|351.96|349.96|351.77|349.77|351.96|349.96|351.77|349.77|0
1641207790000|2022-01-03 11:03:10|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1641207800000|2022-01-03 11:03:20|351.96|349.96|351.96|349.96|351.96|349.96|351.96|349.96|0
1641207810000|2022-01-03 11:03:30|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|0
1641207820000|2022-01-03 11:03:40|352.15|350.15|352.15|350.15|352.15|350.15|352.15|350.15|0
1641207830000|2022-01-03 11:03:50|352.53|350.53|352.53|350.53|352.53|350.53|352.34|350.34|0
1641207840000|2022-01-03 11:04:00|352.43|350.43|352.24|350.24|352.43|350.43|352.24|350.24|0
1641207850000|2022-01-03 11:04:10|352.34|350.34|351.96|349.96|352.34|350.34|351.96|349.96|0
1641207860000|2022-01-03 11:04:20|352.15|350.15|352.15|350.15|352.15|350.15|352.15|350.15|0
1641207870000|2022-01-03 11:04:30|352.53|350.53|352.53|350.53|352.53|350.53|352.53|350.53|0
1641207880000|2022-01-03 11:04:40|352.72|350.72|352.72|350.72|352.72|350.72|352.62|350.62|0
1641207900000|2022-01-03 11:05:00|352.91|350.91|352.72|350.72|352.91|350.91|352.72|350.72|0
1641207910000|2022-01-03 11:05:10|352.91|350.91|352.91|350.91|353.11|351.11|352.91|350.91|0
1641207920000|2022-01-03 11:05:20|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|0
1641207940000|2022-01-03 11:05:40|352.81|350.81|352.91|350.91|352.91|350.91|352.81|350.81|0
1641207950000|2022-01-03 11:05:50|352.72|350.72|352.91|350.91|352.91|350.91|352.72|350.72|0
1641207960000|2022-01-03 11:06:00|353.01|351.01|353.01|351.01|353.01|351.01|353.01|351.01|0
1641207970000|2022-01-03 11:06:10|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641207980000|2022-01-03 11:06:20|352.81|350.81|352.72|350.72|352.81|350.81|352.72|350.72|0
1641207990000|2022-01-03 11:06:30|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641208000000|2022-01-03 11:06:40|352.81|350.81|352.72|350.72|352.81|350.81|352.72|350.72|0
1641208010000|2022-01-03 11:06:50|352.81|350.81|352.91|350.91|352.91|350.91|352.81|350.81|0
1641208020000|2022-01-03 11:07:00|352.72|350.72|353.1|351.1|353.1|351.1|352.72|350.72|0
1641208040000|2022-01-03 11:07:20|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641208070000|2022-01-03 11:07:50|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|0
1641208080000|2022-01-03 11:08:00|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641208110000|2022-01-03 11:08:30|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|0
1641208120000|2022-01-03 11:08:40|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641208130000|2022-01-03 11:08:50|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1641208140000|2022-01-03 11:09:00|353.49|351.49|353.3|351.3|353.49|351.49|353.3|351.3|0
1641208150000|2022-01-03 11:09:10|353.49|351.49|353.49|351.49|353.49|351.49|353.49|351.49|0
1641208160000|2022-01-03 11:09:20|353.3|351.3|353.3|351.3|353.3|351.3|353.3|351.3|0
1641208170000|2022-01-03 11:09:30|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1641208180000|2022-01-03 11:09:40|353.3|351.3|353.2|351.2|353.3|351.3|353.2|351.2|0
1641208190000|2022-01-03 11:09:50|353.3|351.3|352.91|350.91|353.3|351.3|352.91|350.91|0
1641208200000|2022-01-03 11:10:00|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1641208220000|2022-01-03 11:10:20|352.91|350.91|353.1|351.1|353.1|351.1|352.91|350.91|0
1641208230000|2022-01-03 11:10:30|353.49|351.49|353.39|351.39|353.49|351.49|353.39|351.39|0
1641208240000|2022-01-03 11:10:40|353.29|351.29|353.39|351.39|353.39|351.39|353.29|351.29|0
1641208250000|2022-01-03 11:10:50|353.29|351.29|353.29|351.29|353.29|351.29|353.29|351.29|0
1641208260000|2022-01-03 11:11:00|353.39|351.39|353.49|351.49|353.49|351.49|353.29|351.29|0
1641208270000|2022-01-03 11:11:10|353.29|351.29|353.29|351.29|353.39|351.39|353.1|351.1|0
1641208280000|2022-01-03 11:11:20|353.49|351.49|353.49|351.49|353.49|351.49|353.49|351.49|0
1641208300000|2022-01-03 11:11:40|353.68|351.68|353.49|351.49|353.68|351.68|353.49|351.49|0
1641208320000|2022-01-03 11:12:00|353.29|351.29|353.29|351.29|353.29|351.29|353.29|351.29|0
1641208330000|2022-01-03 11:12:10|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1641208370000|2022-01-03 11:12:50|353.29|351.29|353.1|351.1|353.29|351.29|353.1|351.1|0
1641208390000|2022-01-03 11:13:10|353|351|353|351|353.1|351.1|353|351|0
1641208400000|2022-01-03 11:13:20|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641208410000|2022-01-03 11:13:30|353.1|351.1|352.91|350.91|353.1|351.1|352.91|350.91|0
1641208420000|2022-01-03 11:13:40|353.1|351.1|352.91|350.91|353.1|351.1|352.91|350.91|0
1641208430000|2022-01-03 11:13:50|353|351|353|351|353.1|351.1|353|351|0
1641208440000|2022-01-03 11:14:00|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1641208490000|2022-01-03 11:14:50|352.91|350.91|352.72|350.72|352.91|350.91|352.72|350.72|0
1641208500000|2022-01-03 11:15:00|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641208580000|2022-01-03 11:16:20|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1641208590000|2022-01-03 11:16:30|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641208660000|2022-01-03 11:17:40|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1641208670000|2022-01-03 11:17:50|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641208690000|2022-01-03 11:18:10|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|0
1641208730000|2022-01-03 11:18:50|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|0
1641208780000|2022-01-03 11:19:40|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1641208790000|2022-01-03 11:19:50|353.29|351.29|353.29|351.29|353.29|351.29|353.29|351.29|0
1641208810000|2022-01-03 11:20:10|353.48|351.48|353.67|351.67|353.67|351.67|353.48|351.48|0
1641208820000|2022-01-03 11:20:20|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|0
1641208840000|2022-01-03 11:20:40|353.57|351.57|353.48|351.48|353.57|351.57|353.48|351.48|0
1641208870000|2022-01-03 11:21:10|353.57|351.57|353.67|351.67|353.67|351.67|353.57|351.57|0
1641208890000|2022-01-03 11:21:30|353.57|351.57|353.48|351.48|353.57|351.57|353.48|351.48|0
1641208940000|2022-01-03 11:22:20|353.57|351.57|353.48|351.48|353.57|351.57|353.48|351.48|0
1641209050000|2022-01-03 11:24:10|353.86|351.86|353.76|351.76|353.86|351.86|353.76|351.76|0
1641209060000|2022-01-03 11:24:20|353.67|351.67|353.86|351.86|353.86|351.86|353.67|351.67|0
1641209080000|2022-01-03 11:24:40|353.76|351.76|353.86|351.86|353.86|351.86|353.76|351.76|0
1641209090000|2022-01-03 11:24:50|353.76|351.76|353.67|351.67|353.76|351.76|353.67|351.67|0
1641209120000|2022-01-03 11:25:20|353.86|351.86|354.05|352.05|354.05|352.05|353.86|351.86|0
1641209140000|2022-01-03 11:25:40|353.86|351.86|353.67|351.67|353.86|351.86|353.67|351.67|0
1641209150000|2022-01-03 11:25:50|353.48|351.48|353.57|351.57|353.57|351.57|353.48|351.48|0
1641209160000|2022-01-03 11:26:00|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|0
1641209170000|2022-01-03 11:26:10|353.28|351.28|353.48|351.48|353.48|351.48|353.28|351.28|0
1641209180000|2022-01-03 11:26:20|353.28|351.28|353.18|351.18|353.28|351.28|353.18|351.18|0
1641209190000|2022-01-03 11:26:30|353.28|351.28|353.09|351.09|353.28|351.28|353.09|351.09|0
1641209200000|2022-01-03 11:26:40|352.9|350.9|352.9|350.9|352.9|350.9|352.9|350.9|0
1641209210000|2022-01-03 11:26:50|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|0
1641209220000|2022-01-03 11:27:00|352.9|350.9|352.9|350.9|352.9|350.9|352.9|350.9|0
1641209230000|2022-01-03 11:27:10|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|0
1641209250000|2022-01-03 11:27:30|352.52|350.52|352.52|350.52|352.52|350.52|352.52|350.52|0
1641209260000|2022-01-03 11:27:40|352.33|350.33|352.33|350.33|352.33|350.33|352.33|350.33|0
1641209270000|2022-01-03 11:27:50|352.13|350.13|352.13|350.13|352.23|350.23|352.13|350.13|0
1641209280000|2022-01-03 11:28:00|352.33|350.33|352.33|350.33|352.52|350.52|352.13|350.13|0
1641209290000|2022-01-03 11:28:10|352.32|350.32|352.32|350.32|352.32|350.32|352.32|350.32|0
1641209320000|2022-01-03 11:28:40|352.52|350.52|352.52|350.52|352.52|350.52|352.52|350.52|0
1641209330000|2022-01-03 11:28:50|352.32|350.32|352.32|350.32|352.32|350.32|352.32|350.32|0
1641209340000|2022-01-03 11:29:00|352.42|350.42|352.32|350.32|352.42|350.42|352.32|350.32|0
1641209350000|2022-01-03 11:29:10|352.52|350.52|352.61|350.61|352.61|350.61|352.52|350.52|0
1641209360000|2022-01-03 11:29:20|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|0
1641209400000|2022-01-03 11:30:00|352.8|350.8|352.8|350.8|352.8|350.8|352.8|350.8|0
1641209410000|2022-01-03 11:30:10|352.9|350.9|352.9|350.9|352.9|350.9|352.9|350.9|0
1641209420000|2022-01-03 11:30:20|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|0
1641209430000|2022-01-03 11:30:30|352.8|350.8|352.71|350.71|352.8|350.8|352.71|350.71|0
1641209440000|2022-01-03 11:30:40|352.9|350.9|352.9|350.9|352.9|350.9|352.9|350.9|0
1641209460000|2022-01-03 11:31:00|352.99|350.99|352.9|350.9|352.99|350.99|352.9|350.9|0
1641209470000|2022-01-03 11:31:10|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|0
1641209510000|2022-01-03 11:31:50|353.18|351.18|353.28|351.28|353.28|351.28|353.18|351.18|0
1641209520000|2022-01-03 11:32:00|353.37|351.37|353.47|351.47|353.47|351.47|353.37|351.37|0
1641209540000|2022-01-03 11:32:20|353.56|351.56|353.56|351.56|353.56|351.56|353.47|351.47|0
1641209550000|2022-01-03 11:32:30|353.47|351.47|353.47|351.47|353.47|351.47|353.47|351.47|0
1641209560000|2022-01-03 11:32:40|353.28|351.28|353.28|351.28|353.28|351.28|353.28|351.28|0
1641209570000|2022-01-03 11:32:50|353.09|351.09|353.18|351.18|353.18|351.18|353.09|351.09|0
1641209580000|2022-01-03 11:33:00|353.09|351.09|353.18|351.18|353.18|351.18|353.09|351.09|0
1641209590000|2022-01-03 11:33:10|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|0
1641209610000|2022-01-03 11:33:30|353.18|351.18|353.09|351.09|353.28|351.28|353.09|351.09|0
1641209620000|2022-01-03 11:33:40|353.18|351.18|353.28|351.28|353.28|351.28|353.18|351.18|0
1641209630000|2022-01-03 11:33:50|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|0
1641209660000|2022-01-03 11:34:20|353.28|351.28|353.28|351.28|353.28|351.28|353.09|351.09|0
1641209670000|2022-01-03 11:34:30|353.18|351.18|353.28|351.28|353.28|351.28|353.18|351.18|0
1641209680000|2022-01-03 11:34:40|353.18|351.18|353.18|351.18|353.18|351.18|353.18|351.18|0
1641209690000|2022-01-03 11:34:50|353.28|351.28|353.28|351.28|353.28|351.28|353.28|351.28|0
1641209700000|2022-01-03 11:35:00|353.18|351.18|353.09|351.09|353.18|351.18|353.09|351.09|0
1641209770000|2022-01-03 11:36:10|353.18|351.18|353.09|351.09|353.18|351.18|352.99|350.99|0
1641209780000|2022-01-03 11:36:20|353.28|351.28|353.18|351.18|353.28|351.28|353.18|351.18|0
1641209790000|2022-01-03 11:36:30|353.28|351.28|353.28|351.28|353.28|351.28|353.28|351.28|0
1641209810000|2022-01-03 11:36:50|353.37|351.37|353.28|351.28|353.37|351.37|353.28|351.28|0
1641209820000|2022-01-03 11:37:00|353.18|351.18|353.09|351.09|353.18|351.18|353.09|351.09|0
1641209840000|2022-01-03 11:37:20|352.99|350.99|352.89|350.89|352.99|350.99|352.89|350.89|0
1641209850000|2022-01-03 11:37:30|352.79|350.79|352.89|350.89|352.89|350.89|352.7|350.7|0
1641209860000|2022-01-03 11:37:40|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|0
1641209870000|2022-01-03 11:37:50|352.89|350.89|353.09|351.09|353.09|351.09|352.89|350.89|0
1641209890000|2022-01-03 11:38:10|353.18|351.18|353.18|351.18|353.18|351.18|353.18|351.18|0
1641209900000|2022-01-03 11:38:20|353.09|351.09|353.37|351.37|353.37|351.37|353.09|351.09|0
1641209910000|2022-01-03 11:38:30|353.47|351.47|353.37|351.37|353.47|351.47|353.28|351.28|0
1641209920000|2022-01-03 11:38:40|353.47|351.47|353.47|351.47|353.47|351.47|353.47|351.47|0
1641209940000|2022-01-03 11:39:00|353.66|351.66|353.66|351.66|353.66|351.66|353.66|351.66|0
1641209950000|2022-01-03 11:39:10|353.75|351.75|353.85|351.85|353.85|351.85|353.75|351.75|0
1641209980000|2022-01-03 11:39:40|353.66|351.66|353.66|351.66|353.66|351.66|353.66|351.66|0
1641210010000|2022-01-03 11:40:10|353.47|351.47|353.47|351.47|353.47|351.47|353.47|351.47|0
1641210020000|2022-01-03 11:40:20|353.37|351.37|353.37|351.37|353.37|351.37|353.28|351.28|0
1641210030000|2022-01-03 11:40:30|353.08|351.08|353.28|351.28|353.28|351.28|353.08|351.08|0
1641210040000|2022-01-03 11:40:40|353.08|351.08|353.08|351.08|353.08|351.08|353.08|351.08|0
1641210050000|2022-01-03 11:40:50|353.18|351.18|353.08|351.08|353.18|351.18|353.08|351.08|0
1641210060000|2022-01-03 11:41:00|352.98|350.98|352.89|350.89|352.98|350.98|352.89|350.89|0
1641210070000|2022-01-03 11:41:10|353.08|351.08|353.18|351.18|353.18|351.18|353.08|351.08|0
1641210080000|2022-01-03 11:41:20|353.08|351.08|353.08|351.08|353.08|351.08|353.08|351.08|0
1641210100000|2022-01-03 11:41:40|352.98|350.98|352.89|350.89|353.08|351.08|352.89|350.89|0
1641210110000|2022-01-03 11:41:50|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1641210120000|2022-01-03 11:42:00|352.89|350.89|353.08|351.08|353.08|351.08|352.89|350.89|0
1641210130000|2022-01-03 11:42:10|352.98|350.98|352.98|350.98|353.08|351.08|352.98|350.98|0
1641210140000|2022-01-03 11:42:20|353.08|351.08|352.98|350.98|353.08|351.08|352.98|350.98|0
1641210150000|2022-01-03 11:42:30|353.08|351.08|353.08|351.08|353.08|351.08|353.08|351.08|0
1641210180000|2022-01-03 11:43:00|353.17|351.17|353.27|351.27|353.27|351.27|353.17|351.17|0
1641210190000|2022-01-03 11:43:10|353.17|351.17|353.08|351.08|353.17|351.17|353.08|351.08|0
1641210250000|2022-01-03 11:44:10|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|0
1641210270000|2022-01-03 11:44:30|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|0
1641210290000|2022-01-03 11:44:50|352.89|350.89|353.08|351.08|353.08|351.08|352.89|350.89|0
1641210300000|2022-01-03 11:45:00|352.98|350.98|352.89|350.89|352.98|350.98|352.89|350.89|0
1641210330000|2022-01-03 11:45:30|352.98|350.98|352.89|350.89|352.98|350.98|352.89|350.89|0
1641210350000|2022-01-03 11:45:50|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1641210370000|2022-01-03 11:46:10|352.89|350.89|352.89|350.89|352.98|350.98|352.89|350.89|0
1641210380000|2022-01-03 11:46:20|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|0
1641210430000|2022-01-03 11:47:10|352.89|350.89|352.7|350.7|352.89|350.89|352.7|350.7|0
1641210450000|2022-01-03 11:47:30|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1641210460000|2022-01-03 11:47:40|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|0
1641210470000|2022-01-03 11:47:50|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|0
1641210480000|2022-01-03 11:48:00|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1641210490000|2022-01-03 11:48:10|352.6|350.6|352.7|350.7|352.7|350.7|352.6|350.6|0
1641210540000|2022-01-03 11:49:00|352.79|350.79|352.7|350.7|352.79|350.79|352.7|350.7|0
1641210550000|2022-01-03 11:49:10|352.79|350.79|352.79|350.79|352.79|350.79|352.79|350.79|0
1641210560000|2022-01-03 11:49:20|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|0
1641210580000|2022-01-03 11:49:40|352.98|350.98|352.98|350.98|353.08|351.08|352.98|350.98|0
1641210590000|2022-01-03 11:49:50|352.89|350.89|352.89|350.89|353.08|351.08|352.89|350.89|0
1641210610000|2022-01-03 11:50:10|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1641210630000|2022-01-03 11:50:30|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|0
1641210640000|2022-01-03 11:50:40|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1641210650000|2022-01-03 11:50:50|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|0
1641210660000|2022-01-03 11:51:00|352.69|350.69|352.89|350.89|353.08|351.08|352.69|350.69|0
1641210670000|2022-01-03 11:51:10|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1641210680000|2022-01-03 11:51:20|353.08|351.08|352.89|350.89|353.08|351.08|352.89|350.89|0
1641210700000|2022-01-03 11:51:40|353.08|351.08|353.08|351.08|353.08|351.08|353.08|351.08|0
1641210730000|2022-01-03 11:52:10|353.27|351.27|353.08|351.08|353.27|351.27|353.08|351.08|0
1641210760000|2022-01-03 11:52:40|352.98|350.98|353.08|351.08|353.08|351.08|352.98|350.98|0
1641210770000|2022-01-03 11:52:50|353.17|351.17|353.27|351.27|353.27|351.27|353.17|351.17|0
1641210780000|2022-01-03 11:53:00|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|0
1641210800000|2022-01-03 11:53:20|353.27|351.27|353.46|351.46|353.46|351.46|353.27|351.27|0
1641210840000|2022-01-03 11:54:00|353.36|351.36|353.36|351.36|353.36|351.36|353.36|351.36|0
1641210850000|2022-01-03 11:54:10|353.27|351.27|353.27|351.27|353.27|351.27|353.27|351.27|0
1641210860000|2022-01-03 11:54:20|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|0
1641210870000|2022-01-03 11:54:30|353.27|351.27|353.46|351.46|353.46|351.46|353.27|351.27|0
1641210880000|2022-01-03 11:54:40|353.27|351.27|352.88|350.88|353.27|351.27|352.88|350.88|0
1641210890000|2022-01-03 11:54:50|353.08|351.08|353.07|351.07|353.08|351.08|353.07|351.07|0
1641210900000|2022-01-03 11:55:00|353.17|351.17|353.27|351.27|353.27|351.27|353.17|351.17|0
1641210910000|2022-01-03 11:55:10|353.07|351.07|353.07|351.07|353.07|351.07|353.07|351.07|0
1641210920000|2022-01-03 11:55:20|353.27|351.27|353.27|351.27|353.27|351.27|353.27|351.27|0
1641210940000|2022-01-03 11:55:40|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|0
1641210950000|2022-01-03 11:55:50|353.36|351.36|353.46|351.46|353.46|351.46|353.36|351.36|0
1641210960000|2022-01-03 11:56:00|353.27|351.27|353.27|351.27|353.27|351.27|353.27|351.27|0
1641210980000|2022-01-03 11:56:20|353.36|351.36|353.46|351.46|353.46|351.46|353.36|351.36|0
1641210990000|2022-01-03 11:56:30|353.36|351.36|353.65|351.65|353.65|351.65|353.36|351.36|0
1641211010000|2022-01-03 11:56:50|353.55|351.55|353.65|351.65|353.65|351.65|353.55|351.55|0
1641211020000|2022-01-03 11:57:00|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1641211030000|2022-01-03 11:57:10|353.65|351.65|353.74|351.74|353.74|351.74|353.65|351.65|0
1641211040000|2022-01-03 11:57:20|353.65|351.65|353.74|351.74|353.74|351.74|353.65|351.65|0
1641211050000|2022-01-03 11:57:30|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1641211080000|2022-01-03 11:58:00|353.46|351.46|353.65|351.65|353.65|351.65|353.46|351.46|0
1641211090000|2022-01-03 11:58:10|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|0
1641211100000|2022-01-03 11:58:20|353.55|351.55|353.55|351.55|353.55|351.55|353.46|351.46|0
1641211110000|2022-01-03 11:58:30|353.65|351.65|353.65|351.65|353.65|351.65|353.55|351.55|0
1641211140000|2022-01-03 11:59:00|353.74|351.74|353.65|351.65|353.74|351.74|353.65|351.65|0
1641211180000|2022-01-03 11:59:40|353.55|351.55|353.65|351.65|353.65|351.65|353.55|351.55|0
1641211190000|2022-01-03 11:59:50|353.46|351.46|353.65|351.65|353.65|351.65|353.46|351.46|0
1641211200000|2022-01-03 12:00:00|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|0
1641211210000|2022-01-03 12:00:10|353.26|351.26|353.26|351.26|353.26|351.26|353.26|351.26|0
1641211220000|2022-01-03 12:00:20|353.16|351.16|353.16|351.16|353.16|351.16|353.16|351.16|0
1641211230000|2022-01-03 12:00:30|353.07|351.07|353.07|351.07|353.07|351.07|353.07|351.07|0
1641211240000|2022-01-03 12:00:40|353.26|351.26|353.26|351.26|353.26|351.26|353.26|351.26|0
1641211250000|2022-01-03 12:00:50|353.07|351.07|352.97|350.97|353.07|351.07|352.97|350.97|0
1641211260000|2022-01-03 12:01:00|353.07|351.07|352.88|350.88|353.07|351.07|352.88|350.88|0
1641211270000|2022-01-03 12:01:10|353.07|351.07|352.88|350.88|353.07|351.07|352.88|350.88|0
1641211290000|2022-01-03 12:01:30|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1641211300000|2022-01-03 12:01:40|352.59|350.59|352.69|350.69|352.69|350.69|352.59|350.59|0
1641211310000|2022-01-03 12:01:50|352.88|350.88|352.88|350.88|352.88|350.88|352.88|350.88|0
1641211340000|2022-01-03 12:02:20|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1641211350000|2022-01-03 12:02:30|352.5|350.5|352.69|350.69|352.69|350.69|352.5|350.5|0
1641211360000|2022-01-03 12:02:40|352.88|350.88|352.88|350.88|352.88|350.88|352.88|350.88|0
1641211370000|2022-01-03 12:02:50|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1641211380000|2022-01-03 12:03:00|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|0
1641211390000|2022-01-03 12:03:10|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1641211400000|2022-01-03 12:03:20|352.88|350.88|352.78|350.78|352.88|350.88|352.78|350.78|0
1641211410000|2022-01-03 12:03:30|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1641211460000|2022-01-03 12:04:20|352.49|350.49|352.69|350.69|352.69|350.69|352.49|350.49|0
1641211470000|2022-01-03 12:04:30|352.88|350.88|352.88|350.88|352.88|350.88|352.88|350.88|0
1641211480000|2022-01-03 12:04:40|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1641211500000|2022-01-03 12:05:00|352.3|350.3|352.3|350.3|352.3|350.3|352.3|350.3|0
1641211520000|2022-01-03 12:05:20|352.11|350.11|352.3|350.3|352.3|350.3|352.11|350.11|0
1641211530000|2022-01-03 12:05:30|352.49|350.49|352.3|350.3|352.49|350.49|352.3|350.3|0
1641211540000|2022-01-03 12:05:40|352.49|350.49|352.49|350.49|352.49|350.49|352.49|350.49|0
1641211550000|2022-01-03 12:05:50|352.58|350.58|352.49|350.49|352.58|350.58|352.49|350.49|0
1641211560000|2022-01-03 12:06:00|352.58|350.58|352.49|350.49|352.58|350.58|352.49|350.49|0
1641211570000|2022-01-03 12:06:10|352.39|350.39|352.3|350.3|352.39|350.39|352.3|350.3|0
1641211600000|2022-01-03 12:06:40|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1641211610000|2022-01-03 12:06:50|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|0
1641211620000|2022-01-03 12:07:00|351.73|349.73|351.73|349.73|351.73|349.73|351.73|349.73|0
1641211670000|2022-01-03 12:07:50|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|0
1641211690000|2022-01-03 12:08:10|351.73|349.73|351.73|349.73|351.73|349.73|351.73|349.73|0
1641211700000|2022-01-03 12:08:20|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|0
1641211710000|2022-01-03 12:08:30|351.73|349.73|351.63|349.63|351.73|349.73|351.63|349.63|0
1641211720000|2022-01-03 12:08:40|351.53|349.53|351.53|349.53|351.63|349.63|351.53|349.53|0
1641211730000|2022-01-03 12:08:50|351.34|349.34|351.34|349.34|351.34|349.34|351.34|349.34|0
1641211740000|2022-01-03 12:09:00|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|0
1641211750000|2022-01-03 12:09:10|351.72|349.72|351.34|349.34|351.72|349.72|351.34|349.34|0
1641211780000|2022-01-03 12:09:40|351.15|349.15|351.15|349.15|351.15|349.15|351.15|349.15|0
1641211800000|2022-01-03 12:10:00|351.34|349.34|351.15|349.15|351.34|349.34|351.15|349.15|0
1641211810000|2022-01-03 12:10:10|351.34|349.34|351.34|349.34|351.34|349.34|351.34|349.34|0
1641211820000|2022-01-03 12:10:20|351.53|349.53|351.72|349.72|351.72|349.72|351.53|349.53|0
1641211830000|2022-01-03 12:10:30|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|0
1641211840000|2022-01-03 12:10:40|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1641211850000|2022-01-03 12:10:50|351.92|349.92|351.92|349.92|352.11|350.11|351.92|349.92|0
1641211860000|2022-01-03 12:11:00|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|0
1641211870000|2022-01-03 12:11:10|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1641211890000|2022-01-03 12:11:30|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|0
1641211900000|2022-01-03 12:11:40|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1641211920000|2022-01-03 12:12:00|351.81|349.81|351.72|349.72|351.81|349.81|351.72|349.72|0
1641211950000|2022-01-03 12:12:30|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|0
1641211980000|2022-01-03 12:13:00|352.01|350.01|352.01|350.01|352.01|350.01|352.01|350.01|0
1641211990000|2022-01-03 12:13:10|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1641212000000|2022-01-03 12:13:20|352.2|350.2|352.2|350.2|352.2|350.2|352.2|350.2|0
1641212010000|2022-01-03 12:13:30|352.3|350.3|352.3|350.3|352.3|350.3|352.3|350.3|0
1641212020000|2022-01-03 12:13:40|352.1|350.1|352.3|350.3|352.3|350.3|352.1|350.1|0
1641212050000|2022-01-03 12:14:10|352.2|350.2|352.1|350.1|352.2|350.2|352.1|350.1|0
1641212060000|2022-01-03 12:14:20|351.91|349.91|351.72|349.72|351.91|349.91|351.72|349.72|0
1641212070000|2022-01-03 12:14:30|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|0
1641212080000|2022-01-03 12:14:40|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1641212090000|2022-01-03 12:14:50|351.91|349.91|351.81|349.81|351.91|349.91|351.81|349.81|0
1641212100000|2022-01-03 12:15:00|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1641212110000|2022-01-03 12:15:10|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|0
1641212120000|2022-01-03 12:15:20|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1641212130000|2022-01-03 12:15:30|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|0
1641212150000|2022-01-03 12:15:50|351.81|349.81|351.91|349.91|351.91|349.91|351.72|349.72|0
1641212170000|2022-01-03 12:16:10|352|350|352.1|350.1|352.1|350.1|352|350|0
1641212190000|2022-01-03 12:16:30|352.29|350.29|352.29|350.29|352.29|350.29|352.29|350.29|0
1641212210000|2022-01-03 12:16:50|352.1|350.1|352.29|350.29|352.29|350.29|352.1|350.1|0
1641212220000|2022-01-03 12:17:00|352.19|350.19|352.19|350.19|352.19|350.19|352.1|350.1|0
1641212230000|2022-01-03 12:17:10|352.1|350.1|352.29|350.29|352.29|350.29|352.1|350.1|0
1641212270000|2022-01-03 12:17:50|352.39|350.39|352.49|350.49|352.49|350.49|352.39|350.39|0
1641212280000|2022-01-03 12:18:00|352.39|350.39|352.19|350.19|352.39|350.39|352.19|350.19|0
1641212290000|2022-01-03 12:18:10|352.29|350.29|352.39|350.39|352.39|350.39|352.29|350.29|0
1641212320000|2022-01-03 12:18:40|352.48|350.48|352.39|350.39|352.48|350.48|352.39|350.39|0
1641212340000|2022-01-03 12:19:00|352.29|350.29|352.29|350.29|352.29|350.29|352.29|350.29|0
1641212350000|2022-01-03 12:19:10|352.1|350.1|352.19|350.19|352.19|350.19|352.1|350.1|0
1641212360000|2022-01-03 12:19:20|352.29|350.29|352.29|350.29|352.29|350.29|352.29|350.29|0
1641212370000|2022-01-03 12:19:30|352.19|350.19|352.29|350.29|352.29|350.29|352.1|350.1|0
1641212410000|2022-01-03 12:20:10|352.1|350.1|352.19|350.19|352.19|350.19|352.1|350.1|0
1641212420000|2022-01-03 12:20:20|352.29|350.29|352.29|350.29|352.29|350.29|352.29|350.29|0
1641212430000|2022-01-03 12:20:30|352.1|350.1|352.29|350.29|352.29|350.29|352.1|350.1|0
1641212490000|2022-01-03 12:21:30|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1641212500000|2022-01-03 12:21:40|352.38|350.38|352.29|350.29|352.38|350.38|352.29|350.29|0
1641212510000|2022-01-03 12:21:50|352.48|350.48|352.1|350.1|352.48|350.48|352.1|350.1|0
1641212520000|2022-01-03 12:22:00|352.29|350.29|352.29|350.29|352.29|350.29|352.29|350.29|0
1641212530000|2022-01-03 12:22:10|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1641212550000|2022-01-03 12:22:30|352.19|350.19|352.19|350.19|352.19|350.19|352.19|350.19|0
1641212560000|2022-01-03 12:22:40|352.29|350.29|352.29|350.29|352.29|350.29|352.29|350.29|0
1641212570000|2022-01-03 12:22:50|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1641212590000|2022-01-03 12:23:10|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|0
1641212600000|2022-01-03 12:23:20|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1641212630000|2022-01-03 12:23:50|351.52|349.52|351.52|349.52|351.52|349.52|351.52|349.52|0
1641212640000|2022-01-03 12:24:00|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1641212650000|2022-01-03 12:24:10|351.52|349.52|351.52|349.52|351.52|349.52|351.52|349.52|0
1641212680000|2022-01-03 12:24:40|351.33|349.33|351.33|349.33|351.33|349.33|351.33|349.33|0
1641212690000|2022-01-03 12:24:50|351.14|349.14|351.14|349.14|351.14|349.14|351.14|349.14|0
1641212710000|2022-01-03 12:25:10|351.23|349.23|351.14|349.14|351.23|349.23|351.14|349.14|0
1641212760000|2022-01-03 12:26:00|351.04|349.04|351.04|349.04|351.04|349.04|351.04|349.04|0
1641212770000|2022-01-03 12:26:10|351.14|349.14|351.52|349.52|351.52|349.52|351.14|349.14|0
1641212780000|2022-01-03 12:26:20|351.71|349.71|351.71|349.71|351.71|349.71|351.71|349.71|0
1641212810000|2022-01-03 12:26:50|351.81|349.81|351.9|349.9|351.9|349.9|351.81|349.81|0
1641212860000|2022-01-03 12:27:40|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1641212870000|2022-01-03 12:27:50|351.33|349.33|351.52|349.52|351.52|349.52|351.33|349.33|0
1641212880000|2022-01-03 12:28:00|351.42|349.42|350.95|348.95|351.52|349.52|350.95|348.95|0
1641212890000|2022-01-03 12:28:10|350.85|348.85|350.85|348.85|350.85|348.85|350.85|348.85|0
1641212900000|2022-01-03 12:28:20|350.76|348.76|351.14|349.14|351.14|349.14|350.76|348.76|0
1641212910000|2022-01-03 12:28:30|351.33|349.33|351.33|349.33|351.33|349.33|351.33|349.33|0
1641212930000|2022-01-03 12:28:50|351.23|349.23|351.23|349.23|351.23|349.23|351.23|349.23|0
1641212940000|2022-01-03 12:29:00|351.33|349.33|351.33|349.33|351.33|349.33|351.33|349.33|0
1641212960000|2022-01-03 12:29:20|351.23|349.23|351.14|349.14|351.23|349.23|351.14|349.14|0
1641212970000|2022-01-03 12:29:30|351.33|349.33|351.33|349.33|351.33|349.33|351.33|349.33|0
1641212990000|2022-01-03 12:29:50|351.52|349.52|351.33|349.33|351.52|349.52|351.33|349.33|0
1641213020000|2022-01-03 12:30:20|351.14|349.14|350.95|348.95|351.14|349.14|350.95|348.95|0
1641213030000|2022-01-03 12:30:30|351.14|349.14|350.95|348.95|351.14|349.14|350.95|348.95|0
1641213040000|2022-01-03 12:30:40|351.14|349.14|351.14|349.14|351.14|349.14|351.14|349.14|0
1641213050000|2022-01-03 12:30:50|350.95|348.95|351.04|349.04|351.04|349.04|350.95|348.95|0
1641213060000|2022-01-03 12:31:00|351.14|349.14|350.95|348.95|351.14|349.14|350.95|348.95|0
1641213070000|2022-01-03 12:31:10|351.14|349.14|351.14|349.14|351.14|349.14|351.14|349.14|0
1641213090000|2022-01-03 12:31:30|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|0
1641213100000|2022-01-03 12:31:40|350.65|348.65|350.65|348.65|350.65|348.65|350.65|348.65|0
1641213110000|2022-01-03 12:31:50|350.75|348.75|350.75|348.75|350.75|348.75|350.75|348.75|0
1641213120000|2022-01-03 12:32:00|350.65|348.65|350.75|348.75|350.75|348.75|350.56|348.56|0
1641213150000|2022-01-03 12:32:30|350.65|348.65|350.65|348.65|350.65|348.65|350.65|348.65|0
1641213160000|2022-01-03 12:32:40|350.75|348.75|350.75|348.75|350.75|348.75|350.65|348.65|0
1641213170000|2022-01-03 12:32:50|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1641213180000|2022-01-03 12:33:00|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|0
1641213190000|2022-01-03 12:33:10|349.99|347.99|350.18|348.18|350.18|348.18|349.99|347.99|0
1641213200000|2022-01-03 12:33:20|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|0
1641213230000|2022-01-03 12:33:50|350.75|348.75|350.94|348.94|350.94|348.94|350.75|348.75|0
1641213240000|2022-01-03 12:34:00|350.75|348.75|350.75|348.75|350.75|348.75|350.75|348.75|0
1641213260000|2022-01-03 12:34:20|350.94|348.94|350.94|348.94|350.94|348.94|350.94|348.94|0
1641213270000|2022-01-03 12:34:30|350.75|348.75|350.75|348.75|350.75|348.75|350.75|348.75|0
1641213300000|2022-01-03 12:35:00|350.65|348.65|350.75|348.75|350.75|348.75|350.65|348.65|0
1641213310000|2022-01-03 12:35:10|350.65|348.65|350.75|348.75|350.75|348.75|350.65|348.65|0
1641213340000|2022-01-03 12:35:40|350.37|348.37|350.18|348.18|350.37|348.37|350.18|348.18|0
1641213350000|2022-01-03 12:35:50|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1641213360000|2022-01-03 12:36:00|350.18|348.18|350.18|348.18|350.18|348.18|350.18|348.18|0
1641213370000|2022-01-03 12:36:10|350.37|348.37|350.18|348.18|350.37|348.37|350.18|348.18|0
1641213380000|2022-01-03 12:36:20|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1641213400000|2022-01-03 12:36:40|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|0
1641213430000|2022-01-03 12:37:10|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1641213440000|2022-01-03 12:37:20|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|0
1641213490000|2022-01-03 12:38:10|350.18|348.18|350.18|348.18|350.37|348.37|350.18|348.18|0
1641213500000|2022-01-03 12:38:20|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1641213520000|2022-01-03 12:38:40|350.18|348.18|350.37|348.37|350.37|348.37|350.18|348.18|0
1641213530000|2022-01-03 12:38:50|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|0
1641213540000|2022-01-03 12:39:00|350.75|348.75|350.56|348.56|350.75|348.75|350.56|348.56|0
1641213550000|2022-01-03 12:39:10|350.65|348.65|350.75|348.75|350.75|348.75|350.65|348.65|0
1641213560000|2022-01-03 12:39:20|350.56|348.56|350.75|348.75|350.75|348.75|350.56|348.56|0
1641213570000|2022-01-03 12:39:30|350.94|348.94|350.94|348.94|350.94|348.94|350.94|348.94|0
1641213600000|2022-01-03 12:40:00|350.75|348.75|350.94|348.94|350.94|348.94|350.56|348.56|0
1641213610000|2022-01-03 12:40:10|351.13|349.13|351.13|349.13|351.13|349.13|351.13|349.13|0
1641213620000|2022-01-03 12:40:20|350.94|348.94|350.94|348.94|350.94|348.94|350.94|348.94|0
1641213630000|2022-01-03 12:40:30|351.03|349.03|351.03|349.03|351.03|349.03|351.03|349.03|0
1641213640000|2022-01-03 12:40:40|351.13|349.13|351.13|349.13|351.13|349.13|351.13|349.13|0
1641213700000|2022-01-03 12:41:40|350.94|348.94|351.13|349.13|351.13|349.13|350.94|348.94|0
1641213710000|2022-01-03 12:41:50|351.03|349.03|351.13|349.13|351.13|349.13|351.03|349.03|0
1641213720000|2022-01-03 12:42:00|351.03|349.03|351.03|349.03|351.03|349.03|351.03|349.03|0
1641213730000|2022-01-03 12:42:10|351.13|349.13|351.32|349.32|351.32|349.32|351.13|349.13|0
1641213760000|2022-01-03 12:42:40|351.13|349.13|351.13|349.13|351.13|349.13|351.13|349.13|0
1641213800000|2022-01-03 12:43:20|351.22|349.22|351.22|349.22|351.22|349.22|351.13|349.13|0
1641213810000|2022-01-03 12:43:30|351.13|349.13|351.13|349.13|351.13|349.13|351.13|349.13|0
1641213830000|2022-01-03 12:43:50|350.94|348.94|350.55|348.55|350.94|348.94|350.55|348.55|0
1641213850000|2022-01-03 12:44:10|350.46|348.46|350.36|348.36|350.46|348.46|350.36|348.36|0
1641213890000|2022-01-03 12:44:50|350.17|348.17|350.17|348.17|350.17|348.17|350.17|348.17|0
1641213900000|2022-01-03 12:45:00|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|0
1641213910000|2022-01-03 12:45:10|349.98|347.98|349.98|347.98|349.98|347.98|349.98|347.98|0
1641213920000|2022-01-03 12:45:20|349.79|347.79|349.6|347.6|349.79|347.79|349.6|347.6|0
1641213930000|2022-01-03 12:45:30|349.41|347.41|349.6|347.6|349.6|347.6|349.41|347.41|0
1641213940000|2022-01-03 12:45:40|349.41|347.41|349.41|347.41|349.41|347.41|349.41|347.41|0
1641213950000|2022-01-03 12:45:50|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1641213970000|2022-01-03 12:46:10|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|0
1641213980000|2022-01-03 12:46:20|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1641213990000|2022-01-03 12:46:30|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|0
1641214020000|2022-01-03 12:47:00|349.12|347.12|349.22|347.22|349.22|347.22|349.12|347.12|0
1641214030000|2022-01-03 12:47:10|349.02|347.02|348.83|346.83|349.02|347.02|348.83|346.83|0
1641214040000|2022-01-03 12:47:20|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1641214050000|2022-01-03 12:47:30|348.54|346.54|348.45|346.45|348.54|346.54|348.45|346.45|0
1641214080000|2022-01-03 12:48:00|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1641214090000|2022-01-03 12:48:10|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|0
1641214110000|2022-01-03 12:48:30|349.02|347.02|349.02|347.02|349.02|347.02|349.02|347.02|0
1641214120000|2022-01-03 12:48:40|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1641214130000|2022-01-03 12:48:50|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|0
1641214140000|2022-01-03 12:49:00|349.98|347.98|349.98|347.98|349.98|347.98|349.98|347.98|0
1641214160000|2022-01-03 12:49:20|350.07|348.07|349.98|347.98|350.07|348.07|349.98|347.98|0
1641214180000|2022-01-03 12:49:40|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|0
1641214190000|2022-01-03 12:49:50|349.6|347.6|349.69|347.69|349.69|347.69|349.6|347.6|0
1641214200000|2022-01-03 12:50:00|349.79|347.79|349.6|347.6|349.79|347.79|349.6|347.6|0
1641214210000|2022-01-03 12:50:10|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|0
1641214220000|2022-01-03 12:50:20|349.59|347.59|349.59|347.59|349.59|347.59|349.59|347.59|0
1641214230000|2022-01-03 12:50:30|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|0
1641214270000|2022-01-03 12:51:10|350.17|348.17|350.17|348.17|350.17|348.17|350.17|348.17|0
1641214280000|2022-01-03 12:51:20|349.88|347.88|349.98|347.98|349.98|347.98|349.88|347.88|0
1641214290000|2022-01-03 12:51:30|350.17|348.17|349.98|347.98|350.17|348.17|349.98|347.98|0
1641214310000|2022-01-03 12:51:50|350.17|348.17|349.98|347.98|350.17|348.17|349.98|347.98|0
1641214320000|2022-01-03 12:52:00|350.17|348.17|349.98|347.98|350.17|348.17|349.98|347.98|0
1641214340000|2022-01-03 12:52:20|350.17|348.17|350.17|348.17|350.17|348.17|350.17|348.17|0
1641214350000|2022-01-03 12:52:30|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|0
1641214360000|2022-01-03 12:52:40|350.17|348.17|350.17|348.17|350.17|348.17|350.17|348.17|0
1641214370000|2022-01-03 12:52:50|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|0
1641214400000|2022-01-03 12:53:20|350.17|348.17|350.17|348.17|350.17|348.17|350.17|348.17|0
1641214420000|2022-01-03 12:53:40|350.36|348.36|349.78|347.78|350.36|348.36|349.78|347.78|0
1641214430000|2022-01-03 12:53:50|349.97|347.97|349.97|347.97|349.97|347.97|349.97|347.97|0
1641214460000|2022-01-03 12:54:20|349.78|347.78|349.78|347.78|349.78|347.78|349.78|347.78|0
1641214470000|2022-01-03 12:54:30|349.97|347.97|349.97|347.97|349.97|347.97|349.97|347.97|0
1641214480000|2022-01-03 12:54:40|349.78|347.78|349.78|347.78|349.78|347.78|349.78|347.78|0
1641214490000|2022-01-03 12:54:50|349.97|347.97|349.78|347.78|349.97|347.97|349.78|347.78|0
1641214530000|2022-01-03 12:55:30|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|0
1641214540000|2022-01-03 12:55:40|349.59|347.59|349.59|347.59|349.59|347.59|349.59|347.59|0
1641214590000|2022-01-03 12:56:30|349.49|347.49|349.4|347.4|349.49|347.49|349.4|347.4|0
1641214610000|2022-01-03 12:56:50|349.59|347.59|349.49|347.49|349.59|347.59|349.49|347.49|0
1641214620000|2022-01-03 12:57:00|349.59|347.59|349.4|347.4|349.59|347.59|349.4|347.4|0
1641214630000|2022-01-03 12:57:10|349.21|347.21|349.4|347.4|349.4|347.4|349.21|347.21|0
1641214640000|2022-01-03 12:57:20|349.21|347.21|349.59|347.59|349.59|347.59|349.21|347.21|0
1641214660000|2022-01-03 12:57:40|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|0
1641214670000|2022-01-03 12:57:50|349.21|347.21|349.21|347.21|349.4|347.4|349.21|347.21|0
1641214680000|2022-01-03 12:58:00|349.4|347.4|349.4|347.4|349.4|347.4|349.3|347.3|0
1641214690000|2022-01-03 12:58:10|349.21|347.21|349.02|347.02|349.21|347.21|349.02|347.02|0
1641214700000|2022-01-03 12:58:20|349.11|347.11|349.21|347.21|349.21|347.21|349.02|347.02|0
1641214720000|2022-01-03 12:58:40|349.02|347.02|349.21|347.21|349.21|347.21|349.02|347.02|0
1641214730000|2022-01-03 12:58:50|349.02|347.02|348.83|346.83|349.02|347.02|348.83|346.83|0
1641214760000|2022-01-03 12:59:20|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1641214790000|2022-01-03 12:59:50|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|0
1641214800000|2022-01-03 13:00:00|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|0
1641214810000|2022-01-03 13:00:10|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|0
1641214820000|2022-01-03 13:00:20|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|0
1641214830000|2022-01-03 13:00:30|348.63|346.63|348.82|346.82|348.82|346.82|348.63|346.63|0
1641214850000|2022-01-03 13:00:50|348.63|346.63|348.82|346.82|348.82|346.82|348.63|346.63|0
1641214870000|2022-01-03 13:01:10|349.02|347.02|349.21|347.21|349.21|347.21|349.02|347.02|0
1641214880000|2022-01-03 13:01:20|349.4|347.4|349.21|347.21|349.4|347.4|349.02|347.02|0
1641214890000|2022-01-03 13:01:30|349.02|347.02|349.02|347.02|349.02|347.02|349.02|347.02|0
1641214900000|2022-01-03 13:01:40|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641214910000|2022-01-03 13:01:50|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|0
1641214920000|2022-01-03 13:02:00|348.63|346.63|348.82|346.82|348.82|346.82|348.63|346.63|0
1641214940000|2022-01-03 13:02:20|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641214950000|2022-01-03 13:02:30|349.11|347.11|349.21|347.21|349.21|347.21|349.11|347.11|0
1641214960000|2022-01-03 13:02:40|349.01|347.01|348.82|346.82|349.01|347.01|348.82|346.82|0
1641214970000|2022-01-03 13:02:50|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641214980000|2022-01-03 13:03:00|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|0
1641214990000|2022-01-03 13:03:10|349.01|347.01|348.82|346.82|349.01|347.01|348.82|346.82|0
1641215010000|2022-01-03 13:03:30|349.01|347.01|349.01|347.01|349.2|347.2|349.01|347.01|0
1641215020000|2022-01-03 13:03:40|349.2|347.2|349.2|347.2|349.2|347.2|349.2|347.2|0
1641215030000|2022-01-03 13:03:50|349.01|347.01|349.01|347.01|349.2|347.2|349.01|347.01|0
1641215040000|2022-01-03 13:04:00|349.11|347.11|349.2|347.2|349.2|347.2|349.01|347.01|0
1641215050000|2022-01-03 13:04:10|349.01|347.01|349.2|347.2|349.2|347.2|349.01|347.01|0
1641215070000|2022-01-03 13:04:30|349.4|347.4|349.39|347.39|349.4|347.4|349.39|347.39|0
1641215100000|2022-01-03 13:05:00|349.2|347.2|349.39|347.39|349.39|347.39|349.2|347.2|0
1641215160000|2022-01-03 13:06:00|349.2|347.2|349.2|347.2|349.2|347.2|349.2|347.2|0
1641215170000|2022-01-03 13:06:10|349.01|347.01|349.2|347.2|349.2|347.2|349.01|347.01|0
1641215180000|2022-01-03 13:06:20|349.1|347.1|348.63|346.63|349.1|347.1|348.63|346.63|0
1641215200000|2022-01-03 13:06:40|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|0
1641215240000|2022-01-03 13:07:20|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641215250000|2022-01-03 13:07:30|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|0
1641215260000|2022-01-03 13:07:40|348.63|346.63|348.63|346.63|348.63|346.63|348.44|346.44|0
1641215270000|2022-01-03 13:07:50|348.44|346.44|348.63|346.63|348.63|346.63|348.44|346.44|0
1641215280000|2022-01-03 13:08:00|348.44|346.44|348.44|346.44|348.44|346.44|348.25|346.25|0
1641215290000|2022-01-03 13:08:10|348.25|346.25|348.25|346.25|348.25|346.25|348.25|346.25|0
1641215300000|2022-01-03 13:08:20|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|0
1641215340000|2022-01-03 13:09:00|348.53|346.53|348.63|346.63|348.63|346.63|348.53|346.53|0
1641215350000|2022-01-03 13:09:10|348.72|346.72|348.82|346.82|348.82|346.82|348.72|346.72|0
1641215360000|2022-01-03 13:09:20|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641215370000|2022-01-03 13:09:30|349.2|347.2|349.2|347.2|349.2|347.2|349.2|347.2|0
1641215380000|2022-01-03 13:09:40|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641215390000|2022-01-03 13:09:50|348.82|346.82|349.01|347.01|349.01|347.01|348.82|346.82|0
1641215400000|2022-01-03 13:10:00|349.2|347.2|349.2|347.2|349.2|347.2|349.2|347.2|0
1641215420000|2022-01-03 13:10:20|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641215440000|2022-01-03 13:10:40|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|0
1641215450000|2022-01-03 13:10:50|349.01|347.01|348.82|346.82|349.01|347.01|348.82|346.82|0
1641215460000|2022-01-03 13:11:00|349.01|347.01|348.82|346.82|349.01|347.01|348.82|346.82|0
1641215470000|2022-01-03 13:11:10|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1641215480000|2022-01-03 13:11:20|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|0
1641215490000|2022-01-03 13:11:30|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641215510000|2022-01-03 13:11:50|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|0
1641215520000|2022-01-03 13:12:00|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641215530000|2022-01-03 13:12:10|349.1|347.1|349.01|347.01|349.1|347.1|349.01|347.01|0
1641215540000|2022-01-03 13:12:20|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|0
1641215550000|2022-01-03 13:12:30|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1641215560000|2022-01-03 13:12:40|348.82|346.82|349.01|347.01|349.01|347.01|348.82|346.82|0
1641215570000|2022-01-03 13:12:50|348.82|346.82|349.01|347.01|349.01|347.01|348.82|346.82|0
1641215600000|2022-01-03 13:13:20|349.2|347.2|349.2|347.2|349.2|347.2|349.2|347.2|0
1641215610000|2022-01-03 13:13:30|348.82|346.82|348.82|346.82|348.82|346.82|348.63|346.63|0
1641215640000|2022-01-03 13:14:00|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1641215650000|2022-01-03 13:14:10|348.82|346.82|348.82|346.82|348.82|346.82|348.63|346.63|0
1641215660000|2022-01-03 13:14:20|348.72|346.72|348.82|346.82|348.82|346.82|348.72|346.72|0
1641215670000|2022-01-03 13:14:30|348.91|346.91|348.82|346.82|348.91|346.91|348.82|346.82|0
1641215690000|2022-01-03 13:14:50|348.63|346.63|348.82|346.82|348.82|346.82|348.63|346.63|0
1641215710000|2022-01-03 13:15:10|348.62|346.62|347.66|345.66|349.85|347.85|347.66|345.66|0
1641215720000|2022-01-03 13:15:20|347.28|345.28|347.09|345.09|347.28|345.28|347.09|345.09|0
1641215730000|2022-01-03 13:15:30|347.28|345.28|347.09|345.09|347.28|345.28|347.09|345.09|0
1641215740000|2022-01-03 13:15:40|347.28|345.28|347.47|345.47|347.47|345.47|347.28|345.28|0
1641215750000|2022-01-03 13:15:50|347.66|345.66|348.04|346.04|348.05|346.05|347.66|345.66|0
1641215760000|2022-01-03 13:16:00|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|0
1641215780000|2022-01-03 13:16:20|348.04|346.04|348.04|346.04|348.04|346.04|347.85|345.85|0
1641215800000|2022-01-03 13:16:40|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|0
1641215820000|2022-01-03 13:17:00|348.33|346.33|348.43|346.43|348.43|346.43|348.33|346.33|0
1641215840000|2022-01-03 13:17:20|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|0
1641215850000|2022-01-03 13:17:30|348.04|346.04|348.04|346.04|348.04|346.04|348.04|346.04|0
1641215860000|2022-01-03 13:17:40|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|0
1641215870000|2022-01-03 13:17:50|348.04|346.04|348.04|346.04|348.04|346.04|348.04|346.04|0
1641215880000|2022-01-03 13:18:00|348.23|346.23|348.04|346.04|348.23|346.23|348.04|346.04|0
1641215910000|2022-01-03 13:18:30|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|0
1641215920000|2022-01-03 13:18:40|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|0
1641215940000|2022-01-03 13:19:00|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|0
1641215950000|2022-01-03 13:19:10|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1641215960000|2022-01-03 13:19:20|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641215970000|2022-01-03 13:19:30|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1641215980000|2022-01-03 13:19:40|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641215990000|2022-01-03 13:19:50|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|0
1641216010000|2022-01-03 13:20:10|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641216050000|2022-01-03 13:20:50|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1641216060000|2022-01-03 13:21:00|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641216070000|2022-01-03 13:21:10|347.47|345.47|347.66|345.66|347.66|345.66|347.47|345.47|0
1641216080000|2022-01-03 13:21:20|347.47|345.47|347.66|345.66|347.66|345.66|347.47|345.47|0
1641216090000|2022-01-03 13:21:30|347.47|345.47|347.47|345.47|347.56|345.56|347.47|345.47|0
1641216110000|2022-01-03 13:21:50|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641216150000|2022-01-03 13:22:30|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|0
1641216180000|2022-01-03 13:23:00|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641216190000|2022-01-03 13:23:10|347.09|345.09|347.28|345.28|347.28|345.28|347.09|345.09|0
1641216200000|2022-01-03 13:23:20|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|0
1641216210000|2022-01-03 13:23:30|347.56|345.56|347.47|345.47|347.66|345.66|347.47|345.47|0
1641216230000|2022-01-03 13:23:50|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|0
1641216250000|2022-01-03 13:24:10|347.47|345.47|347.28|345.28|347.47|345.47|347.28|345.28|0
1641216260000|2022-01-03 13:24:20|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|0
1641216270000|2022-01-03 13:24:30|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|0
1641216300000|2022-01-03 13:25:00|348.04|346.04|348.04|346.04|348.04|346.04|348.04|346.04|0
1641216310000|2022-01-03 13:25:10|348.23|346.23|348.04|346.04|348.23|346.23|348.04|346.04|0
1641216330000|2022-01-03 13:25:30|347.85|345.85|347.66|345.66|348.04|346.04|347.66|345.66|0
1641216340000|2022-01-03 13:25:40|347.47|345.47|347.47|345.47|347.66|345.66|347.47|345.47|0
1641216360000|2022-01-03 13:26:00|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|0
1641216370000|2022-01-03 13:26:10|347.47|345.47|347.47|345.47|347.47|345.47|347.27|345.27|0
1641216390000|2022-01-03 13:26:30|347.66|345.66|347.66|345.66|347.66|345.66|347.47|345.47|0
1641216410000|2022-01-03 13:26:50|347.46|345.46|347.66|345.66|347.66|345.66|347.46|345.46|0
1641216430000|2022-01-03 13:27:10|347.75|345.75|347.66|345.66|347.85|345.85|347.66|345.66|0
1641216450000|2022-01-03 13:27:30|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|0
1641216470000|2022-01-03 13:27:50|347.66|345.66|347.85|345.85|347.85|345.85|347.66|345.66|0
1641216480000|2022-01-03 13:28:00|347.66|345.66|347.85|345.85|347.85|345.85|347.66|345.66|0
1641216490000|2022-01-03 13:28:10|347.66|345.66|347.85|345.85|347.85|345.85|347.66|345.66|0
1641216500000|2022-01-03 13:28:20|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|0
1641216510000|2022-01-03 13:28:30|347.65|345.65|347.46|345.46|347.65|345.65|347.46|345.46|0
1641216520000|2022-01-03 13:28:40|347.27|345.27|347.65|345.65|347.65|345.65|347.27|345.27|0
1641216530000|2022-01-03 13:28:50|347.85|345.85|347.85|345.85|347.85|345.85|347.65|345.65|0
1641216540000|2022-01-03 13:29:00|347.65|345.65|347.85|345.85|347.85|345.85|347.65|345.65|0
1641216560000|2022-01-03 13:29:20|348.23|346.23|348.23|346.23|348.42|346.42|348.23|346.23|0
1641216570000|2022-01-03 13:29:30|348.13|346.13|348.23|346.23|348.23|346.23|348.13|346.13|0
1641216580000|2022-01-03 13:29:40|348.04|346.04|348.23|346.23|348.23|346.23|348.04|346.04|0
1641216590000|2022-01-03 13:29:50|348.42|346.42|348.23|346.23|348.42|346.42|348.23|346.23|0
1641216600000|2022-01-03 13:30:00|348.04|346.04|348.04|346.04|348.04|346.04|347.85|345.85|0
1641216610000|2022-01-03 13:30:10|347.84|345.84|348.04|346.04|348.04|346.04|347.84|345.84|0
1641216620000|2022-01-03 13:30:20|347.84|345.84|347.84|345.84|347.84|345.84|347.84|345.84|0
1641216630000|2022-01-03 13:30:30|347.94|345.94|348.04|346.04|348.04|346.04|347.94|345.94|0
1641216640000|2022-01-03 13:30:40|348.23|346.23|348.23|346.23|348.23|346.23|348.04|346.04|0
1641216650000|2022-01-03 13:30:50|348.04|346.04|348.04|346.04|348.04|346.04|348.04|346.04|0
1641216660000|2022-01-03 13:31:00|348.23|346.23|348.04|346.04|348.23|346.23|348.04|346.04|0
1641216680000|2022-01-03 13:31:20|348.23|346.23|348.42|346.42|348.42|346.42|348.23|346.23|0
1641216690000|2022-01-03 13:31:30|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|0
1641216700000|2022-01-03 13:31:40|348.32|346.32|348.42|346.42|348.42|346.42|348.32|346.32|0
1641216710000|2022-01-03 13:31:50|348.61|346.61|348.42|346.42|348.61|346.61|348.42|346.42|0
1641216720000|2022-01-03 13:32:00|348.23|346.23|348.03|346.03|348.23|346.23|348.03|346.03|0
1641216740000|2022-01-03 13:32:20|348.23|346.23|348.23|346.23|348.32|346.32|348.23|346.23|0
1641216750000|2022-01-03 13:32:30|348.03|346.03|348.03|346.03|348.03|346.03|347.84|345.84|0
1641216760000|2022-01-03 13:32:40|347.84|345.84|348.03|346.03|348.03|346.03|347.84|345.84|0
1641216770000|2022-01-03 13:32:50|347.84|345.84|347.84|345.84|347.84|345.84|347.84|345.84|0
1641216780000|2022-01-03 13:33:00|347.46|345.46|347.27|345.27|347.46|345.46|347.08|345.08|0
1641216790000|2022-01-03 13:33:10|347.08|345.08|347.27|345.27|347.27|345.27|347.08|345.08|0
1641216800000|2022-01-03 13:33:20|347.46|345.46|347.27|345.27|347.46|345.46|347.27|345.27|0
1641216810000|2022-01-03 13:33:30|347.36|345.36|347.27|345.27|347.36|345.36|347.27|345.27|0
1641216830000|2022-01-03 13:33:50|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|0
1641216850000|2022-01-03 13:34:10|346.98|344.98|346.89|344.89|346.98|344.98|346.89|344.89|0
1641216860000|2022-01-03 13:34:20|346.7|344.7|346.32|344.32|346.7|344.7|346.32|344.32|0
1641216870000|2022-01-03 13:34:30|346.51|344.51|346.51|344.51|346.51|344.51|346.51|344.51|0
1641216880000|2022-01-03 13:34:40|346.41|344.41|346.7|344.7|346.7|344.7|346.41|344.41|0
1641216900000|2022-01-03 13:35:00|346.6|344.6|346.7|344.7|346.7|344.7|346.6|344.6|0
1641216910000|2022-01-03 13:35:10|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|0
1641216920000|2022-01-03 13:35:20|347.08|345.08|347.27|345.27|347.27|345.27|347.08|345.08|0
1641216940000|2022-01-03 13:35:40|347.46|345.46|347.27|345.27|347.46|345.46|347.27|345.27|0
1641216960000|2022-01-03 13:36:00|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|0
1641216990000|2022-01-03 13:36:30|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|0
1641217020000|2022-01-03 13:37:00|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|0
1641217030000|2022-01-03 13:37:10|347.27|345.27|346.89|344.89|347.27|345.27|346.89|344.89|0
1641217040000|2022-01-03 13:37:20|346.69|344.69|346.89|344.89|346.89|344.89|346.69|344.69|0
1641217050000|2022-01-03 13:37:30|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|0
1641217060000|2022-01-03 13:37:40|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|0
1641217070000|2022-01-03 13:37:50|346.5|344.5|346.69|344.69|346.69|344.69|346.5|344.5|0
1641217080000|2022-01-03 13:38:00|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|0
1641217090000|2022-01-03 13:38:10|347.08|345.08|346.89|344.89|347.08|345.08|346.89|344.89|0
1641217100000|2022-01-03 13:38:20|347.08|345.08|347.27|345.27|347.27|345.27|347.08|345.08|0
1641217110000|2022-01-03 13:38:30|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|0
1641217120000|2022-01-03 13:38:40|347.17|345.17|347.27|345.27|347.27|345.27|347.08|345.08|0
1641217130000|2022-01-03 13:38:50|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|0
1641217140000|2022-01-03 13:39:00|347.27|345.27|347.08|345.08|347.27|345.27|347.08|345.08|0
1641217160000|2022-01-03 13:39:20|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|0
1641217170000|2022-01-03 13:39:30|347.08|345.08|347.08|345.08|347.08|345.08|346.98|344.98|0
1641217180000|2022-01-03 13:39:40|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|0
1641217190000|2022-01-03 13:39:50|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|0
1641217200000|2022-01-03 13:40:00|346.5|344.5|346.69|344.69|346.88|344.88|346.5|344.5|0
1641217220000|2022-01-03 13:40:20|346.59|344.59|346.5|344.5|346.69|344.69|346.5|344.5|0
1641217230000|2022-01-03 13:40:30|346.69|344.69|346.5|344.5|346.69|344.69|346.5|344.5|0
1641217240000|2022-01-03 13:40:40|346.12|344.12|346.31|344.31|346.31|344.31|346.12|344.12|0
1641217250000|2022-01-03 13:40:50|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641217260000|2022-01-03 13:41:00|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|0
1641217270000|2022-01-03 13:41:10|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641217300000|2022-01-03 13:41:40|346.69|344.69|346.5|344.5|346.69|344.69|346.5|344.5|0
1641217310000|2022-01-03 13:41:50|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1641217330000|2022-01-03 13:42:10|346.12|344.12|346.31|344.31|346.31|344.31|346.12|344.12|0
1641217350000|2022-01-03 13:42:30|346.12|344.12|345.93|343.93|346.12|344.12|345.93|343.93|0
1641217360000|2022-01-03 13:42:40|345.74|343.74|345.74|343.74|345.74|343.74|345.55|343.55|0
1641217370000|2022-01-03 13:42:50|345.93|343.93|345.93|343.93|346.12|344.12|345.93|343.93|0
1641217400000|2022-01-03 13:43:20|346.12|344.12|346.12|344.12|346.31|344.31|346.12|344.12|0
1641217430000|2022-01-03 13:43:50|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1641217440000|2022-01-03 13:44:00|346.4|344.4|346.31|344.31|346.4|344.4|346.31|344.31|0
1641217480000|2022-01-03 13:44:40|346.12|344.12|346.12|344.12|346.12|344.12|346.12|344.12|0
1641217500000|2022-01-03 13:45:00|345.93|343.93|346.12|344.12|346.12|344.12|345.93|343.93|0
1641217510000|2022-01-03 13:45:10|345.93|343.93|346.12|344.12|346.12|344.12|345.93|343.93|0
1641217530000|2022-01-03 13:45:30|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1641217540000|2022-01-03 13:45:40|346.5|344.5|346.31|344.31|346.5|344.5|346.31|344.31|0
1641217550000|2022-01-03 13:45:50|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641217580000|2022-01-03 13:46:20|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|0
1641217600000|2022-01-03 13:46:40|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|0
1641217630000|2022-01-03 13:47:10|347.07|345.07|347.07|345.07|347.26|345.26|347.07|345.07|0
1641217640000|2022-01-03 13:47:20|346.88|344.88|346.69|344.69|346.88|344.88|346.69|344.69|0
1641217650000|2022-01-03 13:47:30|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641217660000|2022-01-03 13:47:40|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1641217680000|2022-01-03 13:48:00|346.12|344.12|346.31|344.31|346.31|344.31|346.12|344.12|0
1641217690000|2022-01-03 13:48:10|346.12|344.12|346.5|344.5|346.5|344.5|346.12|344.12|0
1641217700000|2022-01-03 13:48:20|346.31|344.31|346.5|344.5|346.5|344.5|346.31|344.31|0
1641217720000|2022-01-03 13:48:40|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|0
1641217750000|2022-01-03 13:49:10|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|0
1641217760000|2022-01-03 13:49:20|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641217790000|2022-01-03 13:49:50|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|0
1641217800000|2022-01-03 13:50:00|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641217810000|2022-01-03 13:50:10|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|0
1641217820000|2022-01-03 13:50:20|346.88|344.88|346.69|344.69|346.88|344.88|346.69|344.69|0
1641217830000|2022-01-03 13:50:30|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|0
1641217840000|2022-01-03 13:50:40|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641217860000|2022-01-03 13:51:00|346.88|344.88|347.07|345.07|347.07|345.07|346.88|344.88|0
1641217870000|2022-01-03 13:51:10|346.88|344.88|347.07|345.07|347.07|345.07|346.88|344.88|0
1641217890000|2022-01-03 13:51:30|347.45|345.45|347.26|345.26|347.45|345.45|347.26|345.26|0
1641217900000|2022-01-03 13:51:40|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|0
1641217930000|2022-01-03 13:52:10|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|0
1641217940000|2022-01-03 13:52:20|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641217950000|2022-01-03 13:52:30|347.26|345.26|347.07|345.07|347.26|345.26|347.07|345.07|0
1641217970000|2022-01-03 13:52:50|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|0
1641217980000|2022-01-03 13:53:00|347.07|345.07|347.45|345.45|347.45|345.45|347.07|345.07|0
1641217990000|2022-01-03 13:53:10|347.35|345.35|347.26|345.26|347.35|345.35|347.26|345.26|0
1641218030000|2022-01-03 13:53:50|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641218050000|2022-01-03 13:54:10|346.49|344.49|346.3|344.3|346.49|344.49|346.3|344.3|0
1641218060000|2022-01-03 13:54:20|346.49|344.49|346.3|344.3|346.49|344.49|346.3|344.3|0
1641218070000|2022-01-03 13:54:30|346.49|344.49|346.49|344.49|346.68|344.68|346.49|344.49|0
1641218080000|2022-01-03 13:54:40|346.3|344.3|346.68|344.68|346.68|344.68|346.3|344.3|0
1641218090000|2022-01-03 13:54:50|346.49|344.49|346.68|344.68|346.68|344.68|346.49|344.49|0
1641218100000|2022-01-03 13:55:00|346.78|344.78|346.87|344.87|346.87|344.87|346.78|344.78|0
1641218120000|2022-01-03 13:55:20|346.78|344.78|346.78|344.78|346.78|344.78|346.78|344.78|0
1641218130000|2022-01-03 13:55:30|346.68|344.68|346.87|344.87|346.87|344.87|346.68|344.68|0
1641218150000|2022-01-03 13:55:50|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|0
1641218170000|2022-01-03 13:56:10|346.49|344.49|346.49|344.49|346.49|344.49|346.49|344.49|0
1641218180000|2022-01-03 13:56:20|346.3|344.3|346.11|344.11|346.3|344.3|346.11|344.11|0
1641218190000|2022-01-03 13:56:30|345.92|343.92|345.92|343.92|345.92|343.92|345.92|343.92|0
1641218210000|2022-01-03 13:56:50|345.73|343.73|345.73|343.73|345.73|343.73|345.54|343.54|0
1641218230000|2022-01-03 13:57:10|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|0
1641218240000|2022-01-03 13:57:20|344.78|342.78|344.97|342.97|344.97|342.97|344.78|342.78|0
1641218250000|2022-01-03 13:57:30|344.78|342.78|344.59|342.59|344.97|342.97|344.59|342.59|0
1641218260000|2022-01-03 13:57:40|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|0
1641218270000|2022-01-03 13:57:50|344.59|342.59|344.97|342.97|344.97|342.97|344.59|342.59|0
1641218280000|2022-01-03 13:58:00|344.78|342.78|344.59|342.59|344.78|342.78|344.59|342.59|0
1641218290000|2022-01-03 13:58:10|344.78|342.78|344.59|342.59|344.78|342.78|344.59|342.59|0
1641218300000|2022-01-03 13:58:20|344.78|342.78|344.59|342.59|344.78|342.78|344.59|342.59|0
1641218310000|2022-01-03 13:58:30|344.39|342.39|344.2|342.2|344.39|342.39|344.2|342.2|0
1641218320000|2022-01-03 13:58:40|344.01|342.01|343.82|341.82|344.01|342.01|343.82|341.82|0
1641218330000|2022-01-03 13:58:50|343.63|341.63|342.68|340.68|343.63|341.63|342.68|340.68|0
1641218340000|2022-01-03 13:59:00|342.87|340.87|343.25|341.25|343.44|341.44|342.87|340.87|0
1641218350000|2022-01-03 13:59:10|343.06|341.06|342.87|340.87|343.25|341.25|342.87|340.87|0
1641218360000|2022-01-03 13:59:20|343.06|341.06|343.06|341.06|343.06|341.06|343.06|341.06|0
1641218370000|2022-01-03 13:59:30|343.25|341.25|342.3|340.3|343.25|341.25|342.3|340.3|0
1641218380000|2022-01-03 13:59:40|341.92|339.92|341.73|339.73|341.92|339.92|341.73|339.73|0
1641218390000|2022-01-03 13:59:50|341.36|339.36|340.98|338.98|341.36|339.36|340.98|338.98|0
1641218400000|2022-01-03 14:00:00|341.36|339.36|340.41|338.41|341.36|339.36|340.41|338.41|0
1641218410000|2022-01-03 14:00:10|340.03|338.03|340.6|338.6|340.6|338.6|339.84|337.84|0
1641218420000|2022-01-03 14:00:20|340.79|338.79|340.22|338.22|340.98|338.98|340.22|338.22|0
1641218430000|2022-01-03 14:00:30|340.6|338.6|340.6|338.6|340.98|338.98|340.6|338.6|0
1641218440000|2022-01-03 14:00:40|340.79|338.79|340.79|338.79|340.79|338.79|340.79|338.79|0
1641218450000|2022-01-03 14:00:50|340.98|338.98|341.17|339.17|341.17|339.17|340.98|338.98|0
1641218460000|2022-01-03 14:01:00|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|0
1641218470000|2022-01-03 14:01:10|341.16|339.16|341.73|339.73|341.73|339.73|341.16|339.16|0
1641218480000|2022-01-03 14:01:20|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|0
1641218490000|2022-01-03 14:01:30|341.73|339.73|341.73|339.73|341.92|339.92|341.73|339.73|0
1641218500000|2022-01-03 14:01:40|341.54|339.54|340.6|338.6|341.54|339.54|340.6|338.6|0
1641218510000|2022-01-03 14:01:50|340.22|338.22|339.84|337.84|340.22|338.22|339.84|337.84|0
1641218520000|2022-01-03 14:02:00|340.03|338.03|340.6|338.6|340.6|338.6|340.03|338.03|0
1641218530000|2022-01-03 14:02:10|340.79|338.79|340.22|338.22|340.79|338.79|340.22|338.22|0
1641218540000|2022-01-03 14:02:20|340.41|338.41|340.6|338.6|340.79|338.79|340.41|338.41|0
1641218550000|2022-01-03 14:02:30|340.41|338.41|340.6|338.6|340.6|338.6|340.41|338.41|0
1641218560000|2022-01-03 14:02:40|340.79|338.79|340.97|338.97|340.97|338.97|340.6|338.6|0
1641218570000|2022-01-03 14:02:50|340.78|338.78|340.78|338.78|340.97|338.97|340.78|338.78|0
1641218580000|2022-01-03 14:03:00|340.6|338.6|341.16|339.16|341.16|339.16|340.6|338.6|0
1641218590000|2022-01-03 14:03:10|340.78|338.78|341.16|339.16|341.16|339.16|340.78|338.78|0
1641218600000|2022-01-03 14:03:20|340.97|338.97|340.97|338.97|341.16|339.16|340.97|338.97|0
1641218610000|2022-01-03 14:03:30|340.69|338.69|340.78|338.78|340.78|338.78|340.41|338.41|0
1641218620000|2022-01-03 14:03:40|340.97|338.97|340.22|338.22|340.97|338.97|340.03|338.03|0
1641218630000|2022-01-03 14:03:50|340.03|338.03|339.46|337.46|340.03|338.03|339.46|337.46|0
1641218640000|2022-01-03 14:04:00|339.84|337.84|339.65|337.65|339.84|337.84|339.46|337.46|0
1641218650000|2022-01-03 14:04:10|339.46|337.46|339.46|337.46|339.46|337.46|339.27|337.27|0
1641218660000|2022-01-03 14:04:20|339.65|337.65|340.03|338.03|340.03|338.03|339.65|337.65|0
1641218680000|2022-01-03 14:04:40|340.22|338.22|340.4|338.4|340.4|338.4|340.22|338.22|0
1641218690000|2022-01-03 14:04:50|340.59|338.59|340.59|338.59|340.78|338.78|340.59|338.59|0
1641218700000|2022-01-03 14:05:00|340.78|338.78|341.16|339.16|341.16|339.16|340.78|338.78|0
1641218710000|2022-01-03 14:05:10|341.35|339.35|341.16|339.16|341.35|339.35|341.16|339.16|0
1641218720000|2022-01-03 14:05:20|340.78|338.78|340.78|338.78|340.97|338.97|340.78|338.78|0
1641218730000|2022-01-03 14:05:30|340.97|338.97|340.87|338.87|340.97|338.97|340.87|338.87|0
1641218740000|2022-01-03 14:05:40|340.78|338.78|340.59|338.59|340.78|338.78|340.59|338.59|0
1641218750000|2022-01-03 14:05:50|339.65|337.65|339.46|337.46|339.65|337.65|339.46|337.46|0
1641218760000|2022-01-03 14:06:00|339.27|337.27|339.08|337.08|339.27|337.27|338.89|336.89|0
1641218770000|2022-01-03 14:06:10|339.27|337.27|339.84|337.84|339.84|337.84|339.27|337.27|0
1641218780000|2022-01-03 14:06:20|339.74|337.74|339.84|337.84|339.84|337.84|339.74|337.74|0
1641218800000|2022-01-03 14:06:40|340.03|338.03|340.03|338.03|340.03|338.03|340.03|338.03|0
1641218810000|2022-01-03 14:06:50|339.84|337.84|340.02|338.02|340.03|338.03|339.84|337.84|0
1641218820000|2022-01-03 14:07:00|339.84|337.84|339.65|337.65|340.02|338.02|339.65|337.65|0
1641218830000|2022-01-03 14:07:10|339.27|337.27|339.08|337.08|339.27|337.27|339.08|337.08|0
1641218840000|2022-01-03 14:07:20|339.27|337.27|339.27|337.27|339.46|337.46|339.27|337.27|0
1641218850000|2022-01-03 14:07:30|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|0
1641218860000|2022-01-03 14:07:40|339.65|337.65|339.46|337.46|339.65|337.65|339.46|337.46|0
1641218870000|2022-01-03 14:07:50|339.65|337.65|339.84|337.84|339.84|337.84|339.65|337.65|0
1641218880000|2022-01-03 14:08:00|340.02|338.02|340.02|338.02|340.02|338.02|339.84|337.84|0
1641218890000|2022-01-03 14:08:10|339.83|337.83|340.02|338.02|340.02|338.02|339.83|337.83|0
1641218900000|2022-01-03 14:08:20|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1641218910000|2022-01-03 14:08:30|339.83|337.83|339.83|337.83|339.83|337.83|339.83|337.83|0
1641218920000|2022-01-03 14:08:40|340.02|338.02|339.83|337.83|340.02|338.02|339.83|337.83|0
1641218930000|2022-01-03 14:08:50|340.02|338.02|339.83|337.83|340.02|338.02|339.83|337.83|0
1641218940000|2022-01-03 14:09:00|340.02|338.02|339.83|337.83|340.02|338.02|339.83|337.83|0
1641218950000|2022-01-03 14:09:10|340.02|338.02|340.78|338.78|340.78|338.78|340.02|338.02|0
1641218960000|2022-01-03 14:09:20|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|0
1641218970000|2022-01-03 14:09:30|341.35|339.35|341.35|339.35|341.35|339.35|341.35|339.35|0
1641218980000|2022-01-03 14:09:40|341.54|339.54|340.97|338.97|341.54|339.54|340.78|338.78|0
1641218990000|2022-01-03 14:09:50|341.35|339.35|341.54|339.54|341.54|339.54|341.35|339.35|0
1641219000000|2022-01-03 14:10:00|341.73|339.73|341.92|339.92|341.92|339.92|341.73|339.73|0
1641219010000|2022-01-03 14:10:10|341.73|339.73|342.11|340.11|342.11|340.11|341.73|339.73|0
1641219020000|2022-01-03 14:10:20|341.73|339.73|341.92|339.92|341.92|339.92|341.73|339.73|0
1641219030000|2022-01-03 14:10:30|341.73|339.73|341.73|339.73|341.92|339.92|341.73|339.73|0
1641219040000|2022-01-03 14:10:40|341.92|339.92|341.73|339.73|341.92|339.92|341.73|339.73|0
1641219050000|2022-01-03 14:10:50|341.92|339.92|341.54|339.54|341.92|339.92|341.54|339.54|0
1641219060000|2022-01-03 14:11:00|341.73|339.73|341.92|339.92|341.92|339.92|341.73|339.73|0
1641219070000|2022-01-03 14:11:10|341.63|339.63|341.92|339.92|341.92|339.92|341.63|339.63|0
1641219080000|2022-01-03 14:11:20|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|0
1641219090000|2022-01-03 14:11:30|341.92|339.92|342.11|340.11|342.11|340.11|341.92|339.92|0
1641219100000|2022-01-03 14:11:40|341.92|339.92|341.73|339.73|341.92|339.92|341.73|339.73|0
1641219110000|2022-01-03 14:11:50|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|0
1641219120000|2022-01-03 14:12:00|341.35|339.35|341.16|339.16|341.35|339.35|341.16|339.16|0
1641219130000|2022-01-03 14:12:10|341.25|339.25|341.16|339.16|341.35|339.35|341.16|339.16|0
1641219140000|2022-01-03 14:12:20|340.97|338.97|340.97|338.97|340.97|338.97|340.97|338.97|0
1641219150000|2022-01-03 14:12:30|341.16|339.16|340.78|338.78|341.16|339.16|340.78|338.78|0
1641219160000|2022-01-03 14:12:40|340.59|338.59|340.78|338.78|340.78|338.78|340.59|338.59|0
1641219170000|2022-01-03 14:12:50|340.59|338.59|340.59|338.59|340.59|338.59|340.59|338.59|0
1641219180000|2022-01-03 14:13:00|340.78|338.78|341.16|339.16|341.16|339.16|340.78|338.78|0
1641219190000|2022-01-03 14:13:10|341.35|339.35|341.35|339.35|341.35|339.35|341.16|339.16|0
1641219200000|2022-01-03 14:13:20|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|0
1641219210000|2022-01-03 14:13:30|340.97|338.97|341.54|339.54|341.54|339.54|340.97|338.97|0
1641219220000|2022-01-03 14:13:40|341.35|339.35|341.54|339.54|341.54|339.54|341.35|339.35|0
1641219230000|2022-01-03 14:13:50|341.35|339.35|341.54|339.54|341.54|339.54|341.35|339.35|0
1641219240000|2022-01-03 14:14:00|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|0
1641219250000|2022-01-03 14:14:10|341.54|339.54|341.54|339.54|341.54|339.54|341.35|339.35|0
1641219260000|2022-01-03 14:14:20|341.44|339.44|341.91|339.91|341.91|339.91|341.44|339.44|0
1641219270000|2022-01-03 14:14:30|341.54|339.54|341.73|339.73|341.73|339.73|341.54|339.54|0
1641219280000|2022-01-03 14:14:40|341.54|339.54|342.1|340.1|342.1|340.1|341.54|339.54|0
1641219290000|2022-01-03 14:14:50|342.48|340.48|342.48|340.48|342.48|340.48|342.29|340.29|0
1641219300000|2022-01-03 14:15:00|342.29|340.29|342.1|340.1|342.29|340.29|342.01|340.01|0
1641219310000|2022-01-03 14:15:10|342.29|340.29|342.1|340.1|342.29|340.29|342.1|340.1|0
1641219330000|2022-01-03 14:15:30|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|0
1641219340000|2022-01-03 14:15:40|341.72|339.72|341.82|339.82|341.82|339.82|341.72|339.72|0
1641219350000|2022-01-03 14:15:50|341.91|339.91|341.53|339.53|341.91|339.91|341.53|339.53|0
1641219360000|2022-01-03 14:16:00|341.35|339.35|341.16|339.16|341.35|339.35|340.97|338.97|0
1641219370000|2022-01-03 14:16:10|340.97|338.97|341.16|339.16|341.16|339.16|340.97|338.97|0
1641219380000|2022-01-03 14:16:20|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|0
1641219390000|2022-01-03 14:16:30|341.44|339.44|341.72|339.72|341.72|339.72|341.44|339.44|0
1641219400000|2022-01-03 14:16:40|342.1|340.1|342.29|340.29|342.29|340.29|342.1|340.1|0
1641219410000|2022-01-03 14:16:50|342.1|340.1|342.1|340.1|342.29|340.29|342.1|340.1|0
1641219420000|2022-01-03 14:17:00|342.29|340.29|342.1|340.1|342.29|340.29|342.1|340.1|0
1641219430000|2022-01-03 14:17:10|342.29|340.29|342.67|340.67|342.67|340.67|342.29|340.29|0
1641219440000|2022-01-03 14:17:20|342.86|340.86|342.67|340.67|342.86|340.86|342.67|340.67|0
1641219450000|2022-01-03 14:17:30|342.86|340.86|343.05|341.05|343.05|341.05|342.86|340.86|0
1641219460000|2022-01-03 14:17:40|343.24|341.24|343.05|341.05|343.24|341.24|343.05|341.05|0
1641219470000|2022-01-03 14:17:50|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|0
1641219480000|2022-01-03 14:18:00|343.05|341.05|342.86|340.86|343.05|341.05|342.86|340.86|0
1641219490000|2022-01-03 14:18:10|343.05|341.05|342.86|340.86|343.05|341.05|342.86|340.86|0
1641219500000|2022-01-03 14:18:20|343.05|341.05|342.86|340.86|343.05|341.05|342.86|340.86|0
1641219510000|2022-01-03 14:18:30|343.05|341.05|343.24|341.24|343.24|341.24|343.05|341.05|0
1641219530000|2022-01-03 14:18:50|343.43|341.43|343.43|341.43|343.43|341.43|343.43|341.43|0
1641219540000|2022-01-03 14:19:00|343.24|341.24|343.24|341.24|343.43|341.43|343.24|341.24|0
1641219550000|2022-01-03 14:19:10|343.43|341.43|343.33|341.33|343.43|341.43|343.33|341.33|0
1641219560000|2022-01-03 14:19:20|343.24|341.24|343.24|341.24|343.24|341.24|343.24|341.24|0
1641219570000|2022-01-03 14:19:30|343.05|341.05|343.24|341.24|343.24|341.24|343.05|341.05|0
1641219580000|2022-01-03 14:19:40|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|0
1641219600000|2022-01-03 14:20:00|342.95|340.95|342.86|340.86|342.95|340.95|342.86|340.86|0
1641219610000|2022-01-03 14:20:10|342.67|340.67|342.48|340.48|342.67|340.67|342.48|340.48|0
1641219620000|2022-01-03 14:20:20|342.38|340.38|342.48|340.48|342.48|340.48|342.29|340.29|0
1641219630000|2022-01-03 14:20:30|342.29|340.29|342.48|340.48|342.48|340.48|342.29|340.29|0
1641219650000|2022-01-03 14:20:50|342.67|340.67|342.57|340.57|342.67|340.67|342.57|340.57|0
1641219660000|2022-01-03 14:21:00|342.48|340.48|342.48|340.48|342.48|340.48|342.29|340.29|0
1641219670000|2022-01-03 14:21:10|342.29|340.29|342.48|340.48|342.48|340.48|342.29|340.29|0
1641219680000|2022-01-03 14:21:20|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|0
1641219690000|2022-01-03 14:21:30|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|0
1641219710000|2022-01-03 14:21:50|342.29|340.29|342.1|340.1|342.29|340.29|342.1|340.1|0
1641219720000|2022-01-03 14:22:00|342.29|340.29|342.1|340.1|342.29|340.29|342|340|0
1641219730000|2022-01-03 14:22:10|341.91|339.91|341.72|339.72|341.91|339.91|341.72|339.72|0
1641219740000|2022-01-03 14:22:20|341.91|339.91|341.72|339.72|341.91|339.91|341.72|339.72|0
1641219750000|2022-01-03 14:22:30|341.91|339.91|341.72|339.72|341.91|339.91|341.72|339.72|0
1641219760000|2022-01-03 14:22:40|341.91|339.91|341.72|339.72|341.91|339.91|341.72|339.72|0
1641219770000|2022-01-03 14:22:50|341.91|339.91|341.81|339.81|341.91|339.91|341.81|339.81|0
1641219780000|2022-01-03 14:23:00|341.53|339.53|341.53|339.53|341.72|339.72|341.53|339.53|0
1641219790000|2022-01-03 14:23:10|341.72|339.72|341.72|339.72|341.81|339.81|341.72|339.72|0
1641219800000|2022-01-03 14:23:20|341.91|339.91|342.29|340.29|342.29|340.29|341.91|339.91|0
1641219810000|2022-01-03 14:23:30|342.1|340.1|341.91|339.91|342.1|340.1|341.91|339.91|0
1641219820000|2022-01-03 14:23:40|341.72|339.72|341.72|339.72|341.72|339.72|341.53|339.53|0
1641219830000|2022-01-03 14:23:50|341.62|339.62|341.72|339.72|341.72|339.72|341.62|339.62|0
1641219840000|2022-01-03 14:24:00|341.53|339.53|341.91|339.91|341.91|339.91|341.53|339.53|0
1641219850000|2022-01-03 14:24:10|341.72|339.72|342.1|340.1|342.1|340.1|341.72|339.72|0
1641219860000|2022-01-03 14:24:20|341.91|339.91|341.72|339.72|341.91|339.91|341.53|339.53|0
1641219870000|2022-01-03 14:24:30|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|0
1641219880000|2022-01-03 14:24:40|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1641219890000|2022-01-03 14:24:50|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|0
1641219900000|2022-01-03 14:25:00|342.1|340.1|342.19|340.19|342.19|340.19|342.1|340.1|0
1641219910000|2022-01-03 14:25:10|342.29|340.29|342.48|340.48|342.48|340.48|342.29|340.29|0
1641219920000|2022-01-03 14:25:20|342.29|340.29|341.72|339.72|342.29|340.29|341.72|339.72|0
1641219930000|2022-01-03 14:25:30|341.91|339.91|341.91|339.91|341.91|339.91|341.72|339.72|0
1641219940000|2022-01-03 14:25:40|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|0
1641219950000|2022-01-03 14:25:50|341.91|339.91|341.72|339.72|341.91|339.91|341.72|339.72|0
1641219960000|2022-01-03 14:26:00|341.91|339.91|341.72|339.72|341.91|339.91|341.53|339.53|0
1641219970000|2022-01-03 14:26:10|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|0
1641219980000|2022-01-03 14:26:20|341.81|339.81|341.53|339.53|341.81|339.81|341.53|339.53|0
1641219990000|2022-01-03 14:26:30|341.34|339.34|341.15|339.15|341.53|339.53|341.15|339.15|0
1641220000000|2022-01-03 14:26:40|340.96|338.96|340.77|338.77|340.96|338.96|340.77|338.77|0
1641220010000|2022-01-03 14:26:50|340.96|338.96|340.96|338.96|341.15|339.15|340.96|338.96|0
1641220020000|2022-01-03 14:27:00|341.15|339.15|340.77|338.77|341.15|339.15|340.77|338.77|0
1641220030000|2022-01-03 14:27:10|340.96|338.96|341.15|339.15|341.15|339.15|340.96|338.96|0
1641220040000|2022-01-03 14:27:20|340.96|338.96|340.77|338.77|340.96|338.96|340.77|338.77|0
1641220050000|2022-01-03 14:27:30|340.58|338.58|341.15|339.15|341.15|339.15|340.58|338.58|0
1641220060000|2022-01-03 14:27:40|340.96|338.96|340.58|338.58|340.96|338.96|340.58|338.58|0
1641220070000|2022-01-03 14:27:50|340.77|338.77|340.2|338.2|340.77|338.77|340.2|338.2|0
1641220080000|2022-01-03 14:28:00|340.01|338.01|340.2|338.2|340.2|338.2|340.01|338.01|0
1641220090000|2022-01-03 14:28:10|340.01|338.01|338.88|336.88|340.01|338.01|338.88|336.88|0
1641220100000|2022-01-03 14:28:20|339.07|337.07|339.25|337.25|339.25|337.25|339.07|337.07|0
1641220110000|2022-01-03 14:28:30|339.63|337.63|339.63|337.63|339.82|337.82|339.63|337.63|0
1641220120000|2022-01-03 14:28:40|339.82|337.82|339.63|337.63|339.82|337.82|339.63|337.63|0
1641220130000|2022-01-03 14:28:50|339.44|337.44|339.44|337.44|339.63|337.63|339.44|337.44|0
1641220140000|2022-01-03 14:29:00|339.25|337.25|339.07|337.07|339.25|337.25|338.88|336.88|0
1641220150000|2022-01-03 14:29:10|339.25|337.25|339.25|337.25|339.44|337.44|339.25|337.25|0
1641220160000|2022-01-03 14:29:20|339.44|337.44|339.44|337.44|339.44|337.44|339.44|337.44|0
1641220170000|2022-01-03 14:29:30|339.25|337.25|339.82|337.82|339.82|337.82|339.25|337.25|0
1641220180000|2022-01-03 14:29:40|340.01|338.01|339.25|337.25|340.01|338.01|339.25|337.25|0
1641220190000|2022-01-03 14:29:50|339.63|337.63|339.06|337.06|339.63|337.63|339.06|337.06|0
1641220200000|2022-01-03 14:30:00|339.44|337.44|340.2|338.2|340.2|338.2|339.44|337.44|0
1641220210000|2022-01-03 14:30:10|340.01|338.01|340.2|338.2|340.2|338.2|339.44|337.44|0
1641220220000|2022-01-03 14:30:20|340.58|338.58|340.96|338.96|340.96|338.96|340.58|338.58|0
1641220230000|2022-01-03 14:30:30|340.48|338.48|340.2|338.2|340.67|338.67|340.2|338.2|0
1641220240000|2022-01-03 14:30:40|339.82|337.82|340.2|338.2|340.2|338.2|339.82|337.82|0
1641220250000|2022-01-03 14:30:50|340.39|338.39|340.39|338.39|340.58|338.58|340.39|338.39|0
1641220260000|2022-01-03 14:31:00|340.01|338.01|340.01|338.01|340.01|338.01|339.25|337.25|0
1641220270000|2022-01-03 14:31:10|340.39|338.39|341.71|339.71|341.71|339.71|340.39|338.39|0
1641220280000|2022-01-03 14:31:20|341.9|339.9|342.28|340.28|342.28|340.28|341.9|339.9|0
1641220290000|2022-01-03 14:31:30|342.09|340.09|342.66|340.66|342.66|340.66|342.09|340.09|0
1641220300000|2022-01-03 14:31:40|342.85|340.85|342.09|340.09|342.85|340.85|341.71|339.71|0
1641220310000|2022-01-03 14:31:50|342|340|342.09|340.09|342.28|340.28|341.9|339.9|0
1641220320000|2022-01-03 14:32:00|342.47|340.47|340.77|338.77|342.47|340.47|340.58|338.58|0
1641220330000|2022-01-03 14:32:10|340.58|338.58|340.58|338.58|340.58|338.58|340.2|338.2|0
1641220340000|2022-01-03 14:32:20|341.52|339.52|340.96|338.96|341.52|339.52|340.96|338.96|0
1641220350000|2022-01-03 14:32:30|340.77|338.77|340.48|338.48|340.77|338.77|340.39|338.39|0
1641220360000|2022-01-03 14:32:40|341.14|339.14|341.71|339.71|341.71|339.71|341.14|339.14|0
1641220370000|2022-01-03 14:32:50|341.9|339.9|341.33|339.33|341.99|339.99|341.33|339.33|0
1641220380000|2022-01-03 14:33:00|340.96|338.96|341.33|339.33|341.33|339.33|340.96|338.96|0
1641220390000|2022-01-03 14:33:10|341.52|339.52|341.71|339.71|341.9|339.9|341.52|339.52|0
1641220400000|2022-01-03 14:33:20|341.9|339.9|342.47|340.47|342.47|340.47|341.71|339.71|0
1641220410000|2022-01-03 14:33:30|342.66|340.66|342.85|340.85|342.85|340.85|342.66|340.66|0
1641220420000|2022-01-03 14:33:40|343.23|341.23|343.61|341.61|343.61|341.61|343.23|341.23|0
1641220430000|2022-01-03 14:33:50|343.8|341.8|343.99|341.99|343.99|341.99|343.8|341.8|0
1641220440000|2022-01-03 14:34:00|344.37|342.37|344.94|342.94|344.94|342.94|344.37|342.37|0
1641220450000|2022-01-03 14:34:10|345.32|343.32|344.37|342.37|345.51|343.51|344.37|342.37|0
1641220460000|2022-01-03 14:34:20|344.18|342.18|344.56|342.56|344.56|342.56|343.99|341.99|0
1641220470000|2022-01-03 14:34:30|344.94|342.94|344.37|342.37|344.94|342.94|344.37|342.37|0
1641220480000|2022-01-03 14:34:40|344.56|342.56|344.27|342.27|344.56|342.56|344.18|342.18|0
1641220490000|2022-01-03 14:34:50|344.18|342.18|345.13|343.13|345.13|343.13|344.18|342.18|0
1641220500000|2022-01-03 14:35:00|344.75|342.75|345.42|343.42|345.42|343.42|344.75|342.75|0
1641220510000|2022-01-03 14:35:10|345.51|343.51|345.51|343.51|345.51|343.51|345.32|343.32|0
1641220520000|2022-01-03 14:35:20|344.94|342.94|343.8|341.8|344.94|342.94|343.8|341.8|0
1641220530000|2022-01-03 14:35:30|343.99|341.99|344.37|342.37|344.37|342.37|343.99|341.99|0
1641220540000|2022-01-03 14:35:40|344.56|342.56|344.37|342.37|344.56|342.56|344.37|342.37|0
1641220550000|2022-01-03 14:35:50|344.56|342.56|344.94|342.94|344.94|342.94|344.56|342.56|0
1641220560000|2022-01-03 14:36:00|344.75|342.75|345.51|343.51|345.51|343.51|344.75|342.75|0
1641220570000|2022-01-03 14:36:10|345.89|343.89|346.66|344.66|346.66|344.66|345.89|343.89|0
1641220580000|2022-01-03 14:36:20|346.47|344.47|345.89|343.89|346.47|344.47|345.89|343.89|0
1641220590000|2022-01-03 14:36:30|345.7|343.7|346.09|344.09|346.09|344.09|345.7|343.7|0
1641220600000|2022-01-03 14:36:40|346.28|344.28|347.23|345.23|347.23|345.23|346.28|344.28|0
1641220610000|2022-01-03 14:36:50|347.04|345.04|346.66|344.66|347.23|345.23|346.66|344.66|0
1641220620000|2022-01-03 14:37:00|346.28|344.28|346.75|344.75|346.75|344.75|346.28|344.28|0
1641220630000|2022-01-03 14:37:10|347.23|345.23|347.8|345.8|347.8|345.8|347.23|345.23|0
1641220640000|2022-01-03 14:37:20|348.38|346.38|348.76|346.76|348.76|346.76|348.38|346.38|0
1641220650000|2022-01-03 14:37:30|349.33|347.33|349.33|347.33|349.52|347.52|349.33|347.33|0
1641220660000|2022-01-03 14:37:40|348.57|346.57|347.99|345.99|348.57|346.57|347.99|345.99|0
1641220670000|2022-01-03 14:37:50|347.8|345.8|347.99|345.99|348.38|346.38|347.8|345.8|0
1641220680000|2022-01-03 14:38:00|348.18|346.18|347.99|345.99|348.38|346.38|347.99|345.99|0
1641220690000|2022-01-03 14:38:10|347.8|345.8|347.8|345.8|348.38|346.38|347.8|345.8|0
1641220700000|2022-01-03 14:38:20|347.99|345.99|348.38|346.38|348.38|346.38|347.99|345.99|0
1641220710000|2022-01-03 14:38:30|348.18|346.18|348.18|346.18|348.38|346.38|348.18|346.18|0
1641220720000|2022-01-03 14:38:40|347.8|345.8|347.61|345.61|348.18|346.18|347.61|345.61|0
1641220730000|2022-01-03 14:38:50|348.18|346.18|347.61|345.61|348.18|346.18|347.61|345.61|0
1641220740000|2022-01-03 14:39:00|347.23|345.23|347.23|345.23|347.23|345.23|347.04|345.04|0
1641220750000|2022-01-03 14:39:10|347.04|345.04|346.66|344.66|347.04|345.04|346.66|344.66|0
1641220760000|2022-01-03 14:39:20|346.27|344.27|346.47|344.47|346.47|344.47|346.27|344.27|0
1641220770000|2022-01-03 14:39:30|345.89|343.89|345.51|343.51|345.89|343.89|345.32|343.32|0
1641220780000|2022-01-03 14:39:40|346.08|344.08|345.89|343.89|346.08|344.08|345.89|343.89|0
1641220790000|2022-01-03 14:39:50|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|0
1641220800000|2022-01-03 14:40:00|346.85|344.85|346.85|344.85|346.85|344.85|346.46|344.46|0
1641220810000|2022-01-03 14:40:10|346.94|344.94|347.23|345.23|347.23|345.23|346.85|344.85|0
1641220820000|2022-01-03 14:40:20|346.46|344.46|346.46|344.46|346.46|344.46|346.46|344.46|0
1641220830000|2022-01-03 14:40:30|346.27|344.27|346.27|344.27|346.37|344.37|346.08|344.08|0
1641220840000|2022-01-03 14:40:40|346.08|344.08|345.89|343.89|346.08|344.08|345.89|343.89|0
1641220850000|2022-01-03 14:40:50|345.7|343.7|346.08|344.08|346.08|344.08|345.7|343.7|0
1641220860000|2022-01-03 14:41:00|345.7|343.7|345.32|343.32|345.7|343.7|345.32|343.32|0
1641220870000|2022-01-03 14:41:10|345.89|343.89|345.89|343.89|345.89|343.89|345.7|343.7|0
1641220880000|2022-01-03 14:41:20|346.46|344.46|345.13|343.13|346.46|344.46|344.94|342.94|0
1641220890000|2022-01-03 14:41:30|345.32|343.32|345.7|343.7|345.7|343.7|344.94|342.94|0
1641220900000|2022-01-03 14:41:40|345.89|343.89|345.51|343.51|345.89|343.89|345.51|343.51|0
1641220910000|2022-01-03 14:41:50|345.89|343.89|345.89|343.89|345.89|343.89|345.51|343.51|0
1641220920000|2022-01-03 14:42:00|345.7|343.7|345.7|343.7|345.89|343.89|345.7|343.7|0
1641220930000|2022-01-03 14:42:10|345.51|343.51|345.7|343.7|345.7|343.7|345.51|343.51|0
1641220940000|2022-01-03 14:42:20|345.51|343.51|345.13|343.13|345.51|343.51|344.94|342.94|0
1641220950000|2022-01-03 14:42:30|344.94|342.94|345.13|343.13|345.13|343.13|344.94|342.94|0
1641220960000|2022-01-03 14:42:40|345.32|343.32|345.13|343.13|345.32|343.32|345.13|343.13|0
1641220970000|2022-01-03 14:42:50|344.94|342.94|345.13|343.13|345.13|343.13|344.75|342.75|0
1641220980000|2022-01-03 14:43:00|344.94|342.94|345.22|343.22|345.32|343.32|344.94|342.94|0
1641220990000|2022-01-03 14:43:10|345.32|343.32|345.32|343.32|345.51|343.51|345.13|343.13|0
1641221000000|2022-01-03 14:43:20|345.22|343.22|345.51|343.51|345.51|343.51|345.22|343.22|0
1641221010000|2022-01-03 14:43:30|345.32|343.32|345.32|343.32|345.32|343.32|345.32|343.32|0
1641221020000|2022-01-03 14:43:40|345.51|343.51|345.32|343.32|345.51|343.51|345.32|343.32|0
1641221030000|2022-01-03 14:43:50|345.51|343.51|345.7|343.7|345.7|343.7|345.51|343.51|0
1641221040000|2022-01-03 14:44:00|345.51|343.51|345.13|343.13|345.51|343.51|345.13|343.13|0
1641221050000|2022-01-03 14:44:10|344.56|342.56|344.18|342.18|344.56|342.56|344.18|342.18|0
1641221060000|2022-01-03 14:44:20|344.56|342.56|344.75|342.75|344.75|342.75|344.56|342.56|0
1641221070000|2022-01-03 14:44:30|344.65|342.65|344.37|342.37|344.65|342.65|344.37|342.37|0
1641221080000|2022-01-03 14:44:40|344.75|342.75|344.75|342.75|344.94|342.94|344.75|342.75|0
1641221090000|2022-01-03 14:44:50|344.56|342.56|344.65|342.65|344.65|342.65|344.56|342.56|0
1641221100000|2022-01-03 14:45:00|345.89|343.89|345.51|343.51|345.89|343.89|345.13|343.13|0
1641221110000|2022-01-03 14:45:10|345.22|343.22|344.56|342.56|345.22|343.22|344.56|342.56|0
1641221120000|2022-01-03 14:45:20|343.79|341.79|343.13|341.13|343.79|341.79|343.03|341.03|0
1641221130000|2022-01-03 14:45:30|343.03|341.03|343.6|341.6|343.6|341.6|343.03|341.03|0
1641221140000|2022-01-03 14:45:40|343.98|341.98|344.17|342.17|344.17|342.17|343.98|341.98|0
1641221150000|2022-01-03 14:45:50|343.98|341.98|343.22|341.22|343.98|341.98|343.22|341.22|0
1641221160000|2022-01-03 14:46:00|342.84|340.84|341.71|339.71|342.84|340.84|341.33|339.33|0
1641221170000|2022-01-03 14:46:10|341.52|339.52|340.76|338.76|341.52|339.52|340.76|338.76|0
1641221180000|2022-01-03 14:46:20|341.14|339.14|340.57|338.57|341.14|339.14|340.57|338.57|0
1641221190000|2022-01-03 14:46:30|340.76|338.76|340.57|338.57|340.76|338.76|340.57|338.57|0
1641221200000|2022-01-03 14:46:40|340.38|338.38|340.19|338.19|340.38|338.38|340.19|338.19|0
1641221210000|2022-01-03 14:46:50|340.38|338.38|340.57|338.57|340.76|338.76|340.19|338.19|0
1641221220000|2022-01-03 14:47:00|340.19|338.19|338.11|336.11|340.19|338.19|338.11|336.11|0
1641221230000|2022-01-03 14:47:10|339.05|337.05|338.86|336.86|339.05|337.05|338.68|336.68|0
1641221240000|2022-01-03 14:47:20|339.05|337.05|337.35|335.35|339.05|337.05|337.17|335.17|0
1641221250000|2022-01-03 14:47:30|337.17|335.17|336.41|334.41|337.17|335.17|336.22|334.22|0
1641221260000|2022-01-03 14:47:40|336.22|334.22|335.28|333.28|336.41|334.41|335.09|333.09|0
1641221270000|2022-01-03 14:47:50|335.66|333.66|332.65|330.65|335.66|333.66|332.65|330.65|0
1641221280000|2022-01-03 14:48:00|333.03|331.03|331.9|329.9|333.22|331.22|331.9|329.9|0
1641221290000|2022-01-03 14:48:10|331.72|329.72|328.73|326.73|331.72|329.72|328.73|326.73|0
1641221300000|2022-01-03 14:48:20|328.54|326.54|327.98|325.98|329.1|327.1|327.61|325.61|0
1641221310000|2022-01-03 14:48:30|328.54|326.54|327.79|325.79|328.54|326.54|327.79|325.79|0
1641221320000|2022-01-03 14:48:40|328.17|326.17|330.03|328.03|330.03|328.03|328.17|326.17|0
1641221330000|2022-01-03 14:48:50|330.59|328.59|330.41|328.41|330.97|328.97|330.41|328.41|0
1641221340000|2022-01-03 14:49:00|329.1|327.1|329.47|327.47|329.47|327.47|329.1|327.1|0
1641221350000|2022-01-03 14:49:10|329.1|327.1|328.35|326.35|329.28|327.28|328.35|326.35|0
1641221360000|2022-01-03 14:49:20|325.39|323.39|325.02|323.02|325.76|323.76|325.02|323.02|0
1641221370000|2022-01-03 14:49:30|325.39|323.39|325.57|323.57|325.57|323.57|325.02|323.02|0
1641221380000|2022-01-03 14:49:40|327.46|325.46|327.46|325.46|327.46|325.46|326.71|324.71|0
1641221390000|2022-01-03 14:49:50|327.36|325.36|328.38|326.38|328.94|326.94|327.36|325.36|0
1641221400000|2022-01-03 14:50:00|328.94|326.94|328.66|326.66|328.94|326.94|328.66|326.66|0
1641221410000|2022-01-03 14:50:10|326.9|324.9|325.42|323.42|326.9|324.9|325.42|323.42|0
1641221420000|2022-01-03 14:50:20|325.05|323.05|323.01|321.01|325.05|323.05|323.01|321.01|0
1641221430000|2022-01-03 14:50:30|322.83|320.83|323.01|321.01|323.01|321.01|322.28|320.28|0
1641221440000|2022-01-03 14:50:40|322.83|320.83|322.83|320.83|322.83|320.83|321.54|319.54|0
1641221450000|2022-01-03 14:50:50|323.57|321.57|324.68|322.68|324.86|322.86|323.57|321.57|0
1641221460000|2022-01-03 14:51:00|325.23|323.23|325.79|323.79|325.79|323.79|324.49|322.49|0
1641221470000|2022-01-03 14:51:10|326.16|324.16|325.6|323.6|326.16|324.16|325.42|323.42|0
1641221480000|2022-01-03 14:51:20|326.34|324.34|326.53|324.53|326.53|324.53|326.16|324.16|0
1641221490000|2022-01-03 14:51:30|327.08|325.08|328.57|326.57|328.57|326.57|327.08|325.08|0
1641221500000|2022-01-03 14:51:40|328.76|326.76|329.31|327.31|329.5|327.5|328.76|326.76|0
1641221510000|2022-01-03 14:51:50|328.38|326.38|329.5|327.5|329.87|327.87|328.38|326.38|0
1641221520000|2022-01-03 14:52:00|329.87|327.87|330.99|328.99|330.99|328.99|329.5|327.5|0
1641221530000|2022-01-03 14:52:10|330.8|328.8|332.67|330.67|332.95|330.95|330.8|328.8|0
1641221540000|2022-01-03 14:52:20|332.3|330.3|332.11|330.11|332.57|330.57|332.11|330.11|0
1641221550000|2022-01-03 14:52:30|331.36|329.36|330.06|328.06|331.36|329.36|330.06|328.06|0
1641221560000|2022-01-03 14:52:40|329.87|327.87|328.94|326.94|329.87|327.87|328.94|326.94|0
1641221570000|2022-01-03 14:52:50|328.57|326.57|327.27|325.27|328.57|326.57|327.27|325.27|0
1641221580000|2022-01-03 14:53:00|327.82|325.82|329.31|327.31|329.31|327.31|327.82|325.82|0
1641221590000|2022-01-03 14:53:10|329.87|327.87|328.94|326.94|329.87|327.87|328.94|326.94|0
1641221600000|2022-01-03 14:53:20|328.75|326.75|328.01|326.01|328.75|326.75|328.01|326.01|0
1641221610000|2022-01-03 14:53:30|328.75|326.75|329.13|327.13|329.13|327.13|328.75|326.75|0
1641221620000|2022-01-03 14:53:40|328.94|326.94|329.4|327.4|329.4|327.4|328.75|326.75|0
1641221630000|2022-01-03 14:53:50|329.68|327.68|329.68|327.68|329.68|327.68|329.68|327.68|0
1641221640000|2022-01-03 14:54:00|328.57|326.57|329.13|327.13|329.31|327.31|328.57|326.57|0
1641221650000|2022-01-03 14:54:10|329.87|327.87|330.99|328.99|330.99|328.99|329.87|327.87|0
1641221660000|2022-01-03 14:54:20|330.8|328.8|329.68|327.68|330.8|328.8|329.5|327.5|0
1641221670000|2022-01-03 14:54:30|329.87|327.87|330.62|328.62|330.62|328.62|329.87|327.87|0
1641221680000|2022-01-03 14:54:40|330.8|328.8|329|327|330.8|328.8|329|327|0
1641221690000|2022-01-03 14:54:50|328.62|326.62|328.81|326.81|329|327|328.62|326.62|0
1641221700000|2022-01-03 14:55:00|329.37|327.37|327.88|325.88|329.37|327.37|327.88|325.88|0
1641221710000|2022-01-03 14:55:10|327.32|325.32|326.39|324.39|327.32|325.32|326.39|324.39|0
1641221720000|2022-01-03 14:55:20|326.58|324.58|326.76|324.76|326.76|324.76|326.39|324.39|0
1641221730000|2022-01-03 14:55:30|326.95|324.95|326.95|324.95|326.95|324.95|326.39|324.39|0
1641221740000|2022-01-03 14:55:40|326.85|324.85|326.76|324.76|327.13|325.13|326.76|324.76|0
1641221750000|2022-01-03 14:55:50|326.95|324.95|329.18|327.18|329.18|327.18|326.95|324.95|0
1641221760000|2022-01-03 14:56:00|328.25|326.25|328.44|326.44|328.44|326.44|328.25|326.25|0
1641221770000|2022-01-03 14:56:10|328.99|326.99|330.67|328.67|330.67|328.67|328.99|326.99|0
1641221780000|2022-01-03 14:56:20|331.42|329.42|331.8|329.8|331.8|329.8|331.42|329.42|0
1641221790000|2022-01-03 14:56:30|331.98|329.98|332.36|330.36|332.92|330.92|331.98|329.98|0
1641221800000|2022-01-03 14:56:40|331.8|329.8|331.61|329.61|331.8|329.8|331.23|329.23|0
1641221810000|2022-01-03 14:56:50|331.8|329.8|333.11|331.11|333.11|331.11|331.8|329.8|0
1641221820000|2022-01-03 14:57:00|332.36|330.36|330.67|328.67|332.36|330.36|330.67|328.67|0
1641221830000|2022-01-03 14:57:10|331.23|329.23|330.49|328.49|331.23|329.23|330.49|328.49|0
1641221840000|2022-01-03 14:57:20|330.86|328.86|331.42|329.42|331.42|329.42|330.86|328.86|0
1641221850000|2022-01-03 14:57:30|331.14|329.14|331.42|329.42|331.61|329.61|331.14|329.14|0
1641221860000|2022-01-03 14:57:40|331.61|329.61|331.61|329.61|331.8|329.8|331.61|329.61|0
1641221870000|2022-01-03 14:57:50|331.42|329.42|332.36|330.36|332.36|330.36|331.42|329.42|0
1641221880000|2022-01-03 14:58:00|332.63|330.63|332.73|330.73|332.73|330.73|332.45|330.45|0
1641221890000|2022-01-03 14:58:10|332.26|330.26|332.17|330.17|332.73|330.73|332.17|330.17|0
1641221900000|2022-01-03 14:58:20|331.98|329.98|331.05|329.05|331.98|329.98|331.05|329.05|0
1641221910000|2022-01-03 14:58:30|330.86|328.86|330.3|328.3|330.86|328.86|330.3|328.3|0
1641221920000|2022-01-03 14:58:40|330.39|328.39|329.93|327.93|330.39|328.39|329.74|327.74|0
1641221930000|2022-01-03 14:58:50|329.83|327.83|329.18|327.18|329.83|327.83|329.18|327.18|0
1641221940000|2022-01-03 14:59:00|328.99|326.99|329.27|327.27|329.27|327.27|328.99|326.99|0
1641221950000|2022-01-03 14:59:10|329.74|327.74|328.25|326.25|329.74|327.74|328.25|326.25|0
1641221960000|2022-01-03 14:59:20|328.81|326.81|328.81|326.81|329.27|327.27|328.81|326.81|0
1641221970000|2022-01-03 14:59:30|328.62|326.62|328.62|326.62|328.62|326.62|328.43|326.43|0
1641221980000|2022-01-03 14:59:40|328.34|326.34|328.06|326.06|328.34|326.34|328.06|326.06|0
1641221990000|2022-01-03 14:59:50|328.25|326.25|328.62|326.62|328.62|326.62|328.25|326.25|0
1641222000000|2022-01-03 15:00:00|328.81|326.81|328.43|326.43|329.18|327.18|328.43|326.43|0
1641222010000|2022-01-03 15:00:10|328.15|326.15|328.99|326.99|328.99|326.99|327.87|325.87|0
1641222020000|2022-01-03 15:00:20|329.74|327.74|330.86|328.86|330.86|328.86|329.74|327.74|0
1641222030000|2022-01-03 15:00:30|330.48|328.48|332.17|330.17|332.54|330.54|330.48|328.48|0
1641222040000|2022-01-03 15:00:40|332.54|330.54|331.98|329.98|332.54|330.54|331.98|329.98|0
1641222050000|2022-01-03 15:00:50|332.17|330.17|333.85|331.85|333.85|331.85|331.61|329.61|0
1641222060000|2022-01-03 15:01:00|333.94|331.94|334.51|332.51|334.51|332.51|333.94|331.94|0
1641222070000|2022-01-03 15:01:10|334.23|332.23|333.94|331.94|334.42|332.42|333.94|331.94|0
1641222080000|2022-01-03 15:01:20|334.51|332.51|333.1|331.1|334.51|332.51|333.1|331.1|0
1641222090000|2022-01-03 15:01:30|333.29|331.29|333.29|331.29|333.29|331.29|333.1|331.1|0
1641222100000|2022-01-03 15:01:40|334.04|332.04|332.73|330.73|334.23|332.23|332.73|330.73|0
1641222110000|2022-01-03 15:01:50|333.85|331.85|333.1|331.1|333.85|331.85|333.1|331.1|0
1641222120000|2022-01-03 15:02:00|332.73|330.73|332.54|330.54|333.29|331.29|332.54|330.54|0
1641222130000|2022-01-03 15:02:10|332.17|330.17|331.79|329.79|332.17|330.17|331.79|329.79|0
1641222140000|2022-01-03 15:02:20|332.17|330.17|332.17|330.17|332.35|330.35|331.79|329.79|0
1641222150000|2022-01-03 15:02:30|332.54|330.54|330.67|328.67|332.54|330.54|330.67|328.67|0
1641222160000|2022-01-03 15:02:40|330.57|328.57|330.3|328.3|331.04|329.04|330.3|328.3|0
1641222170000|2022-01-03 15:02:50|330.11|328.11|331.04|329.04|331.04|329.04|330.11|328.11|0
1641222180000|2022-01-03 15:03:00|331.23|329.23|332.17|330.17|332.17|330.17|331.23|329.23|0
1641222190000|2022-01-03 15:03:10|332.35|330.35|329.74|327.74|332.35|330.35|329.74|327.74|0
1641222200000|2022-01-03 15:03:20|329.55|327.55|330.3|328.3|330.3|328.3|329.55|327.55|0
1641222210000|2022-01-03 15:03:30|330.76|328.76|331.98|329.98|331.98|329.98|330.76|328.76|0
1641222220000|2022-01-03 15:03:40|331.79|329.79|330.67|328.67|331.79|329.79|330.67|328.67|0
1641222230000|2022-01-03 15:03:50|330.48|328.48|330.48|328.48|330.48|328.48|330.3|328.3|0
1641222240000|2022-01-03 15:04:00|330.76|328.76|331.23|329.23|331.23|329.23|330.76|328.76|0
1641222250000|2022-01-03 15:04:10|332.35|330.35|332.17|330.17|332.35|330.35|331.42|329.42|0
1641222260000|2022-01-03 15:04:20|331.98|329.98|331.42|329.42|331.98|329.98|331.42|329.42|0
1641222270000|2022-01-03 15:04:30|331.23|329.23|332.17|330.17|332.17|330.17|331.23|329.23|0
1641222280000|2022-01-03 15:04:40|332.07|330.07|331.79|329.79|332.35|330.35|331.79|329.79|0
1641222290000|2022-01-03 15:04:50|331.6|329.6|330.86|328.86|331.6|329.6|330.86|328.86|0
1641222300000|2022-01-03 15:05:00|330.67|328.67|331.98|329.98|331.98|329.98|330.57|328.57|0
1641222310000|2022-01-03 15:05:10|331.79|329.79|331.23|329.23|331.79|329.79|330.86|328.86|0
1641222320000|2022-01-03 15:05:20|331.04|329.04|329.18|327.18|331.04|329.04|328.8|326.8|0
1641222330000|2022-01-03 15:05:30|329.36|327.36|329.55|327.55|329.92|327.92|329.36|327.36|0
1641222340000|2022-01-03 15:05:40|329.18|327.18|328.99|326.99|329.18|327.18|328.99|326.99|0
1641222350000|2022-01-03 15:05:50|329.18|327.18|330.67|328.67|330.67|328.67|329.18|327.18|0
1641222360000|2022-01-03 15:06:00|331.79|329.79|331.98|329.98|331.98|329.98|331.79|329.79|0
1641222370000|2022-01-03 15:06:10|331.6|329.6|332.35|330.35|332.91|330.91|331.6|329.6|0
1641222380000|2022-01-03 15:06:20|331.6|329.6|330.94|328.94|331.6|329.6|330.94|328.94|0
1641222390000|2022-01-03 15:06:30|331.23|329.23|331.04|329.04|331.23|329.23|330.38|328.38|0
1641222400000|2022-01-03 15:06:40|331.79|329.79|331.42|329.42|331.79|329.79|331.42|329.42|0
1641222410000|2022-01-03 15:06:50|331.23|329.23|330.48|328.48|331.23|329.23|330.48|328.48|0
1641222420000|2022-01-03 15:07:00|330.11|328.11|330.67|328.67|330.85|328.85|330.11|328.11|0
1641222430000|2022-01-03 15:07:10|330.48|328.48|329.73|327.73|330.48|328.48|329.36|327.36|0
1641222440000|2022-01-03 15:07:20|329.55|327.55|329.55|327.55|329.73|327.73|329.55|327.55|0
1641222450000|2022-01-03 15:07:30|330.11|328.11|330.67|328.67|330.85|328.85|330.11|328.11|0
1641222460000|2022-01-03 15:07:40|330.48|328.48|330.48|328.48|330.48|328.48|330.48|328.48|0
1641222470000|2022-01-03 15:07:50|330.29|328.29|331.04|329.04|331.04|329.04|330.29|328.29|0
1641222480000|2022-01-03 15:08:00|330.48|328.48|329.73|327.73|330.67|328.67|329.73|327.73|0
1641222490000|2022-01-03 15:08:10|330.11|328.11|330.48|328.48|330.48|328.48|330.11|328.11|0
1641222510000|2022-01-03 15:08:30|330.29|328.29|329.73|327.73|330.29|328.29|329.73|327.73|0
1641222520000|2022-01-03 15:08:40|329.92|327.92|330.11|328.11|330.29|328.29|329.92|327.92|0
1641222530000|2022-01-03 15:08:50|329.92|327.92|330.29|328.29|330.57|328.57|329.92|327.92|0
1641222540000|2022-01-03 15:09:00|330.01|328.01|329.55|327.55|330.29|328.29|329.55|327.55|0
1641222550000|2022-01-03 15:09:10|329.17|327.17|329.45|327.45|329.64|327.64|329.17|327.17|0
1641222560000|2022-01-03 15:09:20|329.73|327.73|329.64|327.64|329.73|327.73|329.64|327.64|0
1641222570000|2022-01-03 15:09:30|329.36|327.36|329.92|327.92|329.92|327.92|329.36|327.36|0
1641222580000|2022-01-03 15:09:40|330.29|328.29|329.92|327.92|330.29|328.29|329.92|327.92|0
1641222590000|2022-01-03 15:09:50|329.73|327.73|330.85|328.85|330.85|328.85|329.73|327.73|0
1641222600000|2022-01-03 15:10:00|331.04|329.04|332.16|330.16|332.54|330.54|331.04|329.04|0
1641222610000|2022-01-03 15:10:10|332.72|330.72|333.47|331.47|333.47|331.47|332.16|330.16|0
1641222620000|2022-01-03 15:10:20|333.85|331.85|333.66|331.66|333.85|331.85|333.66|331.66|0
1641222630000|2022-01-03 15:10:30|333.29|331.29|332.91|330.91|333.29|331.29|332.91|330.91|0
1641222640000|2022-01-03 15:10:40|333.29|331.29|334.22|332.22|334.41|332.41|333.29|331.29|0
1641222650000|2022-01-03 15:10:50|334.41|332.41|334.79|332.79|334.79|332.79|334.41|332.41|0
1641222660000|2022-01-03 15:11:00|334.31|332.31|333.66|331.66|334.41|332.41|333.66|331.66|0
1641222670000|2022-01-03 15:11:10|333.47|331.47|332.54|330.54|333.66|331.66|332.54|330.54|0
1641222680000|2022-01-03 15:11:20|332.63|330.63|333.28|331.28|333.28|331.28|332.63|330.63|0
1641222690000|2022-01-03 15:11:30|332.91|330.91|332.54|330.54|332.91|330.91|332.54|330.54|0
1641222700000|2022-01-03 15:11:40|332.63|330.63|332.35|330.35|332.63|330.63|332.35|330.35|0
1641222710000|2022-01-03 15:11:50|332.16|330.16|332.16|330.16|332.16|330.16|332.16|330.16|0
1641222720000|2022-01-03 15:12:00|332.72|330.72|332.81|330.81|333.47|331.47|332.72|330.72|0
1641222730000|2022-01-03 15:12:10|332.53|330.53|333.19|331.19|333.47|331.47|332.53|330.53|0
1641222740000|2022-01-03 15:12:20|333|331|332.72|330.72|333.1|331.1|332.72|330.72|0
1641222750000|2022-01-03 15:12:30|332.81|330.81|333.19|331.19|333.28|331.28|332.81|330.81|0
1641222760000|2022-01-03 15:12:40|333.1|331.1|333|331|333.1|331.1|332.72|330.72|0
1641222770000|2022-01-03 15:12:50|333.1|331.1|333.28|331.28|333.28|331.28|332.91|330.91|0
1641222780000|2022-01-03 15:13:00|333.66|331.66|332.91|330.91|333.66|331.66|332.91|330.91|0
1641222790000|2022-01-03 15:13:10|332.53|330.53|333.85|331.85|333.85|331.85|332.53|330.53|0
1641222800000|2022-01-03 15:13:20|334.6|332.6|334.6|332.6|334.6|332.6|334.22|332.22|0
1641222810000|2022-01-03 15:13:30|334.97|332.97|334.78|332.78|334.97|332.97|334.78|332.78|0
1641222820000|2022-01-03 15:13:40|334.6|332.6|335.35|333.35|335.35|333.35|334.6|332.6|0
1641222830000|2022-01-03 15:13:50|335.16|333.16|335.91|333.91|335.91|333.91|335.16|333.16|0
1641222840000|2022-01-03 15:14:00|336.1|334.1|336.48|334.48|336.48|334.48|335.91|333.91|0
1641222850000|2022-01-03 15:14:10|336.1|334.1|336.1|334.1|336.1|334.1|336.1|334.1|0
1641222860000|2022-01-03 15:14:20|337.04|335.04|337.23|335.23|337.23|335.23|337.04|335.04|0
1641222870000|2022-01-03 15:14:30|336.85|334.85|336.85|334.85|337.23|335.23|336.85|334.85|0
1641222880000|2022-01-03 15:14:40|337.8|335.8|337.89|335.89|337.89|335.89|337.8|335.8|0
1641222890000|2022-01-03 15:14:50|337.98|335.98|337.04|335.04|337.98|335.98|337.04|335.04|0
1641222900000|2022-01-03 15:15:00|337.23|335.23|336.66|334.66|337.23|335.23|336.29|334.29|0
1641222910000|2022-01-03 15:15:10|337.61|335.61|337.42|335.42|337.98|335.98|337.42|335.42|0
1641222920000|2022-01-03 15:15:20|336.85|334.85|336.29|334.29|336.85|334.85|336.29|334.29|0
1641222930000|2022-01-03 15:15:30|336.66|334.66|336.48|334.48|336.66|334.66|336.48|334.48|0
1641222940000|2022-01-03 15:15:40|336.29|334.29|336|334|336.29|334.29|335.91|333.91|0
1641222950000|2022-01-03 15:15:50|335.54|333.54|336.1|334.1|336.1|334.1|335.54|333.54|0
1641222960000|2022-01-03 15:16:00|336.29|334.29|336.66|334.66|336.66|334.66|336.29|334.29|0
1641222970000|2022-01-03 15:16:10|336.1|334.1|336.29|334.29|336.29|334.29|336.1|334.1|0
1641222980000|2022-01-03 15:16:20|336.85|334.85|337.04|335.04|337.23|335.23|336.85|334.85|0
1641222990000|2022-01-03 15:16:30|336.85|334.85|336.66|334.66|337.23|335.23|336.66|334.66|0
1641223000000|2022-01-03 15:16:40|336.48|334.48|336.29|334.29|336.48|334.48|336.29|334.29|0
1641223010000|2022-01-03 15:16:50|336.1|334.1|336.66|334.66|336.66|334.66|336.1|334.1|0
1641223020000|2022-01-03 15:17:00|336.85|334.85|336.75|334.75|336.85|334.85|336.66|334.66|0
1641223030000|2022-01-03 15:17:10|336.48|334.48|337.79|335.79|337.79|335.79|336.48|334.48|0
1641223040000|2022-01-03 15:17:20|337.7|335.7|337.23|335.23|337.7|335.7|337.23|335.23|0
1641223050000|2022-01-03 15:17:30|337.42|335.42|337.23|335.23|337.61|335.61|337.23|335.23|0
1641223060000|2022-01-03 15:17:40|337.42|335.42|337.79|335.79|337.79|335.79|337.42|335.42|0
1641223070000|2022-01-03 15:17:50|337.61|335.61|337.61|335.61|337.79|335.79|337.61|335.61|0
1641223080000|2022-01-03 15:18:00|337.6|335.6|338.93|336.93|339.3|337.3|337.6|335.6|0
1641223090000|2022-01-03 15:18:10|339.3|337.3|339.68|337.68|339.68|337.68|339.11|337.11|0
1641223100000|2022-01-03 15:18:20|339.3|337.3|339.3|337.3|339.3|337.3|339.3|337.3|0
1641223110000|2022-01-03 15:18:30|338.93|336.93|339.68|337.68|339.68|337.68|338.93|336.93|0
1641223120000|2022-01-03 15:18:40|339.87|337.87|339.68|337.68|339.87|337.87|339.49|337.49|0
1641223130000|2022-01-03 15:18:50|339.49|337.49|339.49|337.49|339.68|337.68|339.49|337.49|0
1641223140000|2022-01-03 15:19:00|339.11|337.11|339.11|337.11|339.3|337.3|339.11|337.11|0
1641223150000|2022-01-03 15:19:10|338.74|336.74|338.74|336.74|339.3|337.3|338.74|336.74|0
1641223160000|2022-01-03 15:19:20|338.55|336.55|338.36|336.36|338.55|336.55|338.36|336.36|0
1641223170000|2022-01-03 15:19:30|338.55|336.55|337.98|335.98|338.55|336.55|337.6|335.6|0
1641223180000|2022-01-03 15:19:40|338.36|336.36|338.26|336.26|338.36|336.36|337.98|335.98|0
1641223190000|2022-01-03 15:19:50|338.36|336.36|337.98|335.98|338.74|336.74|337.79|335.79|0
1641223200000|2022-01-03 15:20:00|337.6|335.6|337.6|335.6|337.6|335.6|336.66|334.66|0
1641223210000|2022-01-03 15:20:10|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|0
1641223220000|2022-01-03 15:20:20|337.98|335.98|337.98|335.98|337.98|335.98|337.41|335.41|0
1641223230000|2022-01-03 15:20:30|338.55|336.55|337.41|335.41|338.55|336.55|337.41|335.41|0
1641223240000|2022-01-03 15:20:40|337.32|335.32|336.28|334.28|337.32|335.32|336.28|334.28|0
1641223250000|2022-01-03 15:20:50|336.47|334.47|335.91|333.91|336.47|334.47|335.91|333.91|0
1641223260000|2022-01-03 15:21:00|336.47|334.47|336.75|334.75|336.75|334.75|336.47|334.47|0
1641223270000|2022-01-03 15:21:10|337.04|335.04|336.85|334.85|337.04|335.04|336.85|334.85|0
1641223280000|2022-01-03 15:21:20|337.04|335.04|336.85|334.85|337.04|335.04|336.47|334.47|0
1641223290000|2022-01-03 15:21:30|336.66|334.66|336.47|334.47|336.66|334.66|336.47|334.47|0
1641223300000|2022-01-03 15:21:40|336.28|334.28|335.34|333.34|336.28|334.28|335.34|333.34|0
1641223310000|2022-01-03 15:21:50|334.78|332.78|334.78|332.78|334.97|332.97|334.78|332.78|0
1641223320000|2022-01-03 15:22:00|334.59|332.59|333.47|331.47|334.59|332.59|333.47|331.47|0
1641223330000|2022-01-03 15:22:10|334.49|332.49|334.59|332.59|334.78|332.78|334.4|332.4|0
1641223340000|2022-01-03 15:22:20|334.78|332.78|334.59|332.59|334.78|332.78|334.59|332.59|0
1641223350000|2022-01-03 15:22:30|334.78|332.78|335.72|333.72|335.72|333.72|334.78|332.78|0
1641223360000|2022-01-03 15:22:40|335.53|333.53|335.15|333.15|335.53|333.53|334.97|332.97|0
1641223370000|2022-01-03 15:22:50|334.97|332.97|334.97|332.97|334.97|332.97|334.97|332.97|0
1641223380000|2022-01-03 15:23:00|335.15|333.15|335.34|333.34|335.53|333.53|334.97|332.97|0
1641223390000|2022-01-03 15:23:10|335.53|333.53|335.15|333.15|335.53|333.53|335.06|333.06|0
1641223400000|2022-01-03 15:23:20|335.34|333.34|335.62|333.62|335.62|333.62|335.34|333.34|0
1641223410000|2022-01-03 15:23:30|335.91|333.91|336.47|334.47|336.47|334.47|335.72|333.72|0
1641223420000|2022-01-03 15:23:40|336.37|334.37|336.66|334.66|336.66|334.66|336.28|334.28|0
1641223430000|2022-01-03 15:23:50|336.85|334.85|336.66|334.66|336.85|334.85|336.47|334.47|0
1641223440000|2022-01-03 15:24:00|336.47|334.47|337.22|335.22|337.22|335.22|336.47|334.47|0
1641223450000|2022-01-03 15:24:10|337.41|335.41|337.41|335.41|337.79|335.79|337.41|335.41|0
1641223460000|2022-01-03 15:24:20|337.6|335.6|338.17|336.17|338.36|336.36|337.6|335.6|0
1641223470000|2022-01-03 15:24:30|337.98|335.98|337.79|335.79|337.98|335.98|337.79|335.79|0
1641223480000|2022-01-03 15:24:40|337.41|335.41|337.22|335.22|337.41|335.41|337.22|335.22|0
1641223490000|2022-01-03 15:24:50|337.41|335.41|338.17|336.17|338.17|336.17|337.22|335.22|0
1641223500000|2022-01-03 15:25:00|338.36|336.36|337.41|335.41|338.36|336.36|337.41|335.41|0
1641223510000|2022-01-03 15:25:10|337.22|335.22|338.73|336.73|338.73|336.73|337.22|335.22|0
1641223520000|2022-01-03 15:25:20|338.92|336.92|339.87|337.87|339.87|337.87|338.73|336.73|0
1641223530000|2022-01-03 15:25:30|340.06|338.06|339.49|337.49|340.24|338.24|339.49|337.49|0
1641223540000|2022-01-03 15:25:40|339.68|337.68|340.43|338.43|340.43|338.43|339.68|337.68|0
1641223550000|2022-01-03 15:25:50|340.24|338.24|341.19|339.19|341.19|339.19|340.05|338.05|0
1641223560000|2022-01-03 15:26:00|341|339|340.81|338.81|341.19|339.19|340.81|338.81|0
1641223570000|2022-01-03 15:26:10|340.43|338.43|340.43|338.43|340.62|338.62|340.43|338.43|0
1641223580000|2022-01-03 15:26:20|340.33|338.33|340.24|338.24|340.33|338.33|340.24|338.24|0
1641223590000|2022-01-03 15:26:30|340.05|338.05|339.68|337.68|340.62|338.62|339.11|337.11|0
1641223600000|2022-01-03 15:26:40|339.3|337.3|338.92|336.92|339.3|337.3|338.92|336.92|0
1641223610000|2022-01-03 15:26:50|339.3|337.3|339.11|337.11|339.3|337.3|339.11|337.11|0
1641223620000|2022-01-03 15:27:00|339.49|337.49|339.3|337.3|339.49|337.49|339.3|337.3|0
1641223630000|2022-01-03 15:27:10|339.49|337.49|339.68|337.68|339.68|337.68|339.11|337.11|0
1641223640000|2022-01-03 15:27:20|339.49|337.49|340.05|338.05|340.05|338.05|339.49|337.49|0
1641223650000|2022-01-03 15:27:30|340.24|338.24|339.86|337.86|340.24|338.24|339.86|337.86|0
1641223660000|2022-01-03 15:27:40|340.05|338.05|341.76|339.76|341.76|339.76|340.05|338.05|0
1641223670000|2022-01-03 15:27:50|341.38|339.38|341.19|339.19|341.38|339.38|341|339|0
1641223680000|2022-01-03 15:28:00|341|339|340.43|338.43|341|339|340.43|338.43|0
1641223690000|2022-01-03 15:28:10|340.81|338.81|341.38|339.38|341.38|339.38|340.81|338.81|0
1641223700000|2022-01-03 15:28:20|341.57|339.57|340.81|338.81|341.57|339.57|340.81|338.81|0
1641223710000|2022-01-03 15:28:30|340.9|338.9|340.9|338.9|340.9|338.9|340.9|338.9|0
1641223720000|2022-01-03 15:28:40|340.81|338.81|341.19|339.19|341.19|339.19|340.81|338.81|0
1641223730000|2022-01-03 15:28:50|341|339|341.19|339.19|341.19|339.19|341|339|0
1641223740000|2022-01-03 15:29:00|341|339|341.19|339.19|341.57|339.57|341|339|0
1641223750000|2022-01-03 15:29:10|341.38|339.38|341|339|341.38|339.38|340.81|338.81|0
1641223760000|2022-01-03 15:29:20|341.19|339.19|341.19|339.19|341.19|339.19|341|339|0
1641223770000|2022-01-03 15:29:30|341.38|339.38|341.76|339.76|341.76|339.76|341.19|339.19|0
1641223780000|2022-01-03 15:29:40|341.57|339.57|341.38|339.38|341.76|339.76|341.38|339.38|0
1641223790000|2022-01-03 15:29:50|341.76|339.76|342.14|340.14|342.14|340.14|341.76|339.76|0
1641223800000|2022-01-03 15:30:00|342.32|340.32|342.14|340.14|342.51|340.51|342.14|340.14|0
1641223810000|2022-01-03 15:30:10|341|339|339.3|337.3|341|339|339.11|337.11|0
1641223820000|2022-01-03 15:30:20|339.48|337.48|337.97|335.97|339.48|337.48|337.97|335.97|0
1641223830000|2022-01-03 15:30:30|337.6|335.6|337.97|335.97|337.97|335.97|337.6|335.6|0
1641223840000|2022-01-03 15:30:40|338.16|336.16|337.6|335.6|338.16|336.16|337.6|335.6|0
1641223850000|2022-01-03 15:30:50|337.97|335.97|338.16|336.16|338.16|336.16|337.79|335.79|0
1641223860000|2022-01-03 15:31:00|338.35|336.35|338.73|336.73|338.73|336.73|338.35|336.35|0
1641223870000|2022-01-03 15:31:10|338.92|336.92|339.11|337.11|339.11|337.11|338.73|336.73|0
1641223880000|2022-01-03 15:31:20|338.92|336.92|338.16|336.16|338.92|336.92|338.16|336.16|0
1641223890000|2022-01-03 15:31:30|337.78|335.78|337.6|335.6|337.78|335.78|337.41|335.41|0
1641223900000|2022-01-03 15:31:40|337.41|335.41|337.6|335.6|337.6|335.6|337.41|335.41|0
1641223910000|2022-01-03 15:31:50|337.78|335.78|337.6|335.6|337.78|335.78|337.6|335.6|0
1641223920000|2022-01-03 15:32:00|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1641223930000|2022-01-03 15:32:10|337.22|335.22|337.22|335.22|337.41|335.41|337.22|335.22|0
1641223940000|2022-01-03 15:32:20|337.78|335.78|337.6|335.6|337.97|335.97|337.6|335.6|0
1641223950000|2022-01-03 15:32:30|337.78|335.78|337.22|335.22|337.78|335.78|337.03|335.03|0
1641223960000|2022-01-03 15:32:40|337.03|335.03|337.41|335.41|337.41|335.41|336.84|334.84|0
1641223970000|2022-01-03 15:32:50|337.03|335.03|337.03|335.03|337.22|335.22|337.03|335.03|0
1641223980000|2022-01-03 15:33:00|337.22|335.22|335.9|333.9|337.22|335.22|335.9|333.9|0
1641223990000|2022-01-03 15:33:10|335.71|333.71|334.77|332.77|335.71|333.71|334.77|332.77|0
1641224000000|2022-01-03 15:33:20|334.96|332.96|335.52|333.52|335.52|333.52|334.96|332.96|0
1641224010000|2022-01-03 15:33:30|334.96|332.96|334.77|332.77|334.96|332.96|334.77|332.77|0
1641224020000|2022-01-03 15:33:40|334.96|332.96|334.11|332.11|334.96|332.96|334.11|332.11|0
1641224030000|2022-01-03 15:33:50|334.02|332.02|333.83|331.83|334.4|332.4|333.83|331.83|0
1641224040000|2022-01-03 15:34:00|334.77|332.77|334.58|332.58|334.77|332.77|334.02|332.02|0
1641224050000|2022-01-03 15:34:10|334.77|332.77|334.96|332.96|335.15|333.15|334.77|332.77|0
1641224060000|2022-01-03 15:34:20|335.34|333.34|335.71|333.71|335.71|333.71|335.34|333.34|0
1641224070000|2022-01-03 15:34:30|335.52|333.52|336.09|334.09|336.09|334.09|335.52|333.52|0
1641224080000|2022-01-03 15:34:40|336.46|334.46|336.65|334.65|336.65|334.65|336.46|334.46|0
1641224090000|2022-01-03 15:34:50|337.5|335.5|336.84|334.84|337.5|335.5|336.84|334.84|0
1641224100000|2022-01-03 15:35:00|337.03|335.03|337.22|335.22|337.78|335.78|337.03|335.03|0
1641224110000|2022-01-03 15:35:10|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|0
1641224120000|2022-01-03 15:35:20|337.59|335.59|337.59|335.59|337.97|335.97|337.59|335.59|0
1641224130000|2022-01-03 15:35:30|337.41|335.41|337.78|335.78|337.78|335.78|337.41|335.41|0
1641224140000|2022-01-03 15:35:40|336.84|334.84|336.65|334.65|337.03|335.03|336.65|334.65|0
1641224150000|2022-01-03 15:35:50|336.27|334.27|336.27|334.27|336.27|334.27|336.27|334.27|0
1641224160000|2022-01-03 15:36:00|336.65|334.65|336.65|334.65|336.65|334.65|336.09|334.09|0
1641224170000|2022-01-03 15:36:10|336.27|334.27|337.03|335.03|337.03|335.03|336.27|334.27|0
1641224180000|2022-01-03 15:36:20|336.84|334.84|335.11|333.11|336.84|334.84|335.11|333.11|0
1641224190000|2022-01-03 15:36:30|334.92|332.92|336.65|334.65|336.65|334.65|334.92|332.92|0
1641224200000|2022-01-03 15:36:40|337.22|335.22|337.41|335.41|337.6|335.6|337.22|335.22|0
1641224210000|2022-01-03 15:36:50|337.6|335.6|337.22|335.22|337.6|335.6|337.22|335.22|0
1641224220000|2022-01-03 15:37:00|337.03|335.03|337.59|335.59|337.59|335.59|337.03|335.03|0
1641224230000|2022-01-03 15:37:10|337.78|335.78|337.78|335.78|337.78|335.78|337.59|335.59|0
1641224240000|2022-01-03 15:37:20|337.59|335.59|337.78|335.78|337.78|335.78|337.59|335.59|0
1641224250000|2022-01-03 15:37:30|337.59|335.59|337.5|335.5|337.59|335.59|337.41|335.41|0
1641224260000|2022-01-03 15:37:40|337.41|335.41|337.78|335.78|337.78|335.78|337.41|335.41|0
1641224270000|2022-01-03 15:37:50|337.59|335.59|337.22|335.22|337.59|335.59|337.22|335.22|0
1641224280000|2022-01-03 15:38:00|337.03|335.03|336.28|334.28|337.22|335.22|336.28|334.28|0
1641224290000|2022-01-03 15:38:10|336.65|334.65|337.41|335.41|337.41|335.41|336.65|334.65|0
1641224300000|2022-01-03 15:38:20|337.31|335.31|337.97|335.97|337.97|335.97|337.31|335.31|0
1641224310000|2022-01-03 15:38:30|337.59|335.59|336.84|334.84|337.59|335.59|336.84|334.84|0
1641224320000|2022-01-03 15:38:40|336.46|334.46|336.84|334.84|336.84|334.84|336.28|334.28|0
1641224330000|2022-01-03 15:38:50|336.65|334.65|336.65|334.65|336.65|334.65|336.46|334.46|0
1641224340000|2022-01-03 15:39:00|336.55|334.55|336.46|334.46|336.55|334.55|336.46|334.46|0
1641224350000|2022-01-03 15:39:10|336.28|334.28|336.28|334.28|336.28|334.28|336.09|334.09|0
1641224360000|2022-01-03 15:39:20|336.65|334.65|337.41|335.41|337.41|335.41|336.65|334.65|0
1641224370000|2022-01-03 15:39:30|337.22|335.22|337.03|335.03|337.22|335.22|337.03|335.03|0
1641224380000|2022-01-03 15:39:40|337.4|335.4|337.97|335.97|338.16|336.16|337.4|335.4|0
1641224390000|2022-01-03 15:39:50|337.22|335.22|337.22|335.22|337.4|335.4|337.03|335.03|0
1641224400000|2022-01-03 15:40:00|337.12|335.12|336.84|334.84|337.22|335.22|336.84|334.84|0
1641224410000|2022-01-03 15:40:10|336.65|334.65|336.65|334.65|336.65|334.65|336.46|334.46|0
1641224420000|2022-01-03 15:40:20|336.84|334.84|336.46|334.46|336.84|334.84|336.46|334.46|0
1641224430000|2022-01-03 15:40:30|336.09|334.09|335.71|333.71|336.09|334.09|335.71|333.71|0
1641224440000|2022-01-03 15:40:40|335.9|333.9|336.46|334.46|336.46|334.46|335.9|333.9|0
1641224450000|2022-01-03 15:40:50|336.84|334.84|337.22|335.22|337.22|335.22|336.65|334.65|0
1641224460000|2022-01-03 15:41:00|337.03|335.03|336.84|334.84|337.22|335.22|336.84|334.84|0
1641224470000|2022-01-03 15:41:10|336.46|334.46|336.46|334.46|336.46|334.46|336.46|334.46|0
1641224480000|2022-01-03 15:41:20|336.65|334.65|337.22|335.22|337.22|335.22|336.65|334.65|0
1641224490000|2022-01-03 15:41:30|337.4|335.4|337.59|335.59|337.59|335.59|337.4|335.4|0
1641224500000|2022-01-03 15:41:40|337.78|335.78|338.16|336.16|338.16|336.16|337.59|335.59|0
1641224510000|2022-01-03 15:41:50|338.53|336.53|339|337|339|337|338.53|336.53|0
1641224520000|2022-01-03 15:42:00|338.72|336.72|339.57|337.57|339.57|337.57|338.72|336.72|0
1641224530000|2022-01-03 15:42:10|339.48|337.48|338.72|336.72|339.48|337.48|338.72|336.72|0
1641224540000|2022-01-03 15:42:20|338.91|336.91|338.53|336.53|338.91|336.91|338.53|336.53|0
1641224550000|2022-01-03 15:42:30|338.72|336.72|338.35|336.35|338.72|336.72|338.35|336.35|0
1641224560000|2022-01-03 15:42:40|338.16|336.16|337.78|335.78|338.16|336.16|337.78|335.78|0
1641224570000|2022-01-03 15:42:50|337.4|335.4|337.4|335.4|337.4|335.4|337.21|335.21|0
1641224580000|2022-01-03 15:43:00|337.21|335.21|336.27|334.27|337.21|335.21|336.27|334.27|0
1641224590000|2022-01-03 15:43:10|336.46|334.46|336.09|334.09|336.65|334.65|336.09|334.09|0
1641224600000|2022-01-03 15:43:20|335.9|333.9|335.52|333.52|335.9|333.9|335.52|333.52|0
1641224610000|2022-01-03 15:43:30|335.71|333.71|336.27|334.27|336.46|334.46|335.71|333.71|0
1641224620000|2022-01-03 15:43:40|336.09|334.09|336.46|334.46|336.46|334.46|336.09|334.09|0
1641224630000|2022-01-03 15:43:50|336.27|334.27|336.65|334.65|336.65|334.65|336.09|334.09|0
1641224640000|2022-01-03 15:44:00|337.03|335.03|337.4|335.4|337.4|335.4|337.03|335.03|0
1641224650000|2022-01-03 15:44:10|337.59|335.59|337.59|335.59|337.97|335.97|337.59|335.59|0
1641224660000|2022-01-03 15:44:20|337.4|335.4|337.03|335.03|337.4|335.4|337.03|335.03|0
1641224670000|2022-01-03 15:44:30|336.27|334.27|336.27|334.27|336.46|334.46|336.27|334.27|0
1641224680000|2022-01-03 15:44:40|336.08|334.08|336.08|334.08|336.08|334.08|335.9|333.9|0
1641224690000|2022-01-03 15:44:50|336.27|334.27|336.27|334.27|336.27|334.27|336.27|334.27|0
1641224700000|2022-01-03 15:45:00|336.08|334.08|335.9|333.9|336.65|334.65|335.9|333.9|0
1641224710000|2022-01-03 15:45:10|335.99|333.99|335.33|333.33|336.27|334.27|335.33|333.33|0
1641224720000|2022-01-03 15:45:20|335.52|333.52|335.71|333.71|335.9|333.9|335.52|333.52|0
1641224730000|2022-01-03 15:45:30|335.9|333.9|336.46|334.46|336.46|334.46|335.9|333.9|0
1641224740000|2022-01-03 15:45:40|336.84|334.84|337.02|335.02|337.02|335.02|336.84|334.84|0
1641224760000|2022-01-03 15:46:00|337.59|335.59|337.21|335.21|337.59|335.59|337.02|335.02|0
1641224770000|2022-01-03 15:46:10|336.84|334.84|337.02|335.02|337.02|335.02|336.84|334.84|0
1641224780000|2022-01-03 15:46:20|336.84|334.84|337.4|335.4|337.4|335.4|336.84|334.84|0
1641224790000|2022-01-03 15:46:30|337.97|335.97|338.91|336.91|338.91|336.91|337.97|335.97|0
1641224800000|2022-01-03 15:46:40|339.1|337.1|339.19|337.19|339.19|337.19|338.53|336.53|0
1641224810000|2022-01-03 15:46:50|339.1|337.1|339.66|337.66|339.66|337.66|338.72|336.72|0
1641224820000|2022-01-03 15:47:00|339.1|337.1|339.1|337.1|339.1|337.1|338.91|336.91|0
1641224830000|2022-01-03 15:47:10|338.91|336.91|338.91|336.91|338.91|336.91|338.72|336.72|0
1641224840000|2022-01-03 15:47:20|339.47|337.47|339.47|337.47|339.66|337.66|339.29|337.29|0
1641224850000|2022-01-03 15:47:30|339.28|337.28|339.47|337.47|339.47|337.47|339.1|337.1|0
1641224860000|2022-01-03 15:47:40|339.38|337.38|339.47|337.47|339.47|337.47|339.38|337.38|0
1641224870000|2022-01-03 15:47:50|339.28|337.28|338.72|336.72|339.28|337.28|338.72|336.72|0
1641224880000|2022-01-03 15:48:00|338.91|336.91|339.1|337.1|339.28|337.28|338.91|336.91|0
1641224890000|2022-01-03 15:48:10|339.28|337.28|339.66|337.66|339.66|337.66|339.28|337.28|0
1641224900000|2022-01-03 15:48:20|339.1|337.1|339.47|337.47|339.47|337.47|339.1|337.1|0
1641224910000|2022-01-03 15:48:30|339.66|337.66|339.56|337.56|339.85|337.85|339.56|337.56|0
1641224920000|2022-01-03 15:48:40|339.1|337.1|339.28|337.28|339.28|337.28|339.1|337.1|0
1641224930000|2022-01-03 15:48:50|339.1|337.1|338.53|336.53|339.1|337.1|338.53|336.53|0
1641224940000|2022-01-03 15:49:00|338.34|336.34|338.53|336.53|338.53|336.53|338.34|336.34|0
1641224950000|2022-01-03 15:49:10|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|0
1641224960000|2022-01-03 15:49:20|338.91|336.91|338.91|336.91|339.1|337.1|338.91|336.91|0
1641224970000|2022-01-03 15:49:30|339.47|337.47|338.53|336.53|339.47|337.47|338.53|336.53|0
1641224980000|2022-01-03 15:49:40|338.34|336.34|338.72|336.72|338.72|336.72|338.34|336.34|0
1641224990000|2022-01-03 15:49:50|338.91|336.91|339.09|337.09|339.09|337.09|338.91|336.91|0
1641225000000|2022-01-03 15:50:00|339.28|337.28|339.47|337.47|339.47|337.47|339.09|337.09|0
1641225010000|2022-01-03 15:50:10|339.28|337.28|337.96|335.96|339.28|337.28|337.96|335.96|0
1641225020000|2022-01-03 15:50:20|337.77|335.77|337.59|335.59|337.77|335.77|337.59|335.59|0
1641225030000|2022-01-03 15:50:30|337.96|335.96|338.91|336.91|338.91|336.91|337.96|335.96|0
1641225040000|2022-01-03 15:50:40|339.09|337.09|338.53|336.53|339.09|337.09|338.53|336.53|0
1641225050000|2022-01-03 15:50:50|338.72|336.72|338.34|336.34|338.72|336.72|338.34|336.34|0
1641225060000|2022-01-03 15:51:00|338.53|336.53|338.34|336.34|338.53|336.53|338.34|336.34|0
1641225070000|2022-01-03 15:51:10|338.15|336.15|338.34|336.34|338.34|336.34|337.96|335.96|0
1641225080000|2022-01-03 15:51:20|338.53|336.53|338.72|336.72|338.72|336.72|338.53|336.53|0
1641225090000|2022-01-03 15:51:30|338.53|336.53|338.15|336.15|338.53|336.53|337.96|335.96|0
1641225100000|2022-01-03 15:51:40|338.34|336.34|338.53|336.53|338.53|336.53|337.96|335.96|0
1641225110000|2022-01-03 15:51:50|338.72|336.72|338.53|336.53|338.72|336.72|338.53|336.53|0
1641225120000|2022-01-03 15:52:00|338.9|336.9|338.72|336.72|339.09|337.09|338.72|336.72|0
1641225130000|2022-01-03 15:52:10|338.53|336.53|337.64|335.64|338.53|336.53|337.64|335.64|0
1641225140000|2022-01-03 15:52:20|337.45|335.45|337.26|335.26|337.45|335.45|337.26|335.26|0
1641225150000|2022-01-03 15:52:30|337.35|335.35|337.64|335.64|337.64|335.64|337.26|335.26|0
1641225160000|2022-01-03 15:52:40|337.82|335.82|337.64|335.64|337.82|335.82|337.64|335.64|0
1641225170000|2022-01-03 15:52:50|337.45|335.45|337.64|335.64|337.64|335.64|337.45|335.45|0
1641225180000|2022-01-03 15:53:00|336.13|334.13|336.5|334.5|336.5|334.5|336.13|334.13|0
1641225190000|2022-01-03 15:53:10|336.13|334.13|336.32|334.32|336.5|334.5|336.13|334.13|0
1641225200000|2022-01-03 15:53:20|336.69|334.69|336.69|334.69|336.69|334.69|336.5|334.5|0
1641225210000|2022-01-03 15:53:30|336.88|334.88|336.5|334.5|336.88|334.88|336.5|334.5|0
1641225220000|2022-01-03 15:53:40|336.78|334.78|336.69|334.69|336.97|334.97|336.69|334.69|0
1641225230000|2022-01-03 15:53:50|336.88|334.88|336.5|334.5|336.88|334.88|336.5|334.5|0
1641225240000|2022-01-03 15:54:00|336.59|334.59|336.59|334.59|336.88|334.88|336.59|334.59|0
1641225250000|2022-01-03 15:54:10|336.5|334.5|336.13|334.13|336.69|334.69|336.13|334.13|0
1641225260000|2022-01-03 15:54:20|336.31|334.31|336.5|334.5|336.69|334.69|336.31|334.31|0
1641225270000|2022-01-03 15:54:30|336.69|334.69|336.88|334.88|336.88|334.88|336.69|334.69|0
1641225280000|2022-01-03 15:54:40|336.78|334.78|337.07|335.07|337.26|335.26|336.78|334.78|0
1641225290000|2022-01-03 15:54:50|337.26|335.26|337.26|335.26|337.26|335.26|337.07|335.07|0
1641225300000|2022-01-03 15:55:00|337.45|335.45|336.69|334.69|337.45|335.45|336.69|334.69|0
1641225310000|2022-01-03 15:55:10|336.5|334.5|336.88|334.88|336.88|334.88|336.31|334.31|0
1641225320000|2022-01-03 15:55:20|336.13|334.13|336.13|334.13|336.13|334.13|336.13|334.13|0
1641225330000|2022-01-03 15:55:30|335.94|333.94|335.75|333.75|335.94|333.94|335.75|333.75|0
1641225340000|2022-01-03 15:55:40|335.56|333.56|336.31|334.31|336.31|334.31|335.56|333.56|0
1641225350000|2022-01-03 15:55:50|336.13|334.13|336.13|334.13|336.13|334.13|335.94|333.94|0
1641225360000|2022-01-03 15:56:00|336.31|334.31|336.88|334.88|336.88|334.88|336.31|334.31|0
1641225370000|2022-01-03 15:56:10|336.69|334.69|337.07|335.07|337.26|335.26|336.69|334.69|0
1641225380000|2022-01-03 15:56:20|337.44|335.44|337.26|335.26|337.44|335.44|337.26|335.26|0
1641225390000|2022-01-03 15:56:30|337.07|335.07|338.2|336.2|338.2|336.2|337.07|335.07|0
1641225400000|2022-01-03 15:56:40|338.01|336.01|338.01|336.01|338.39|336.39|338.01|336.01|0
1641225410000|2022-01-03 15:56:50|337.63|335.63|337.26|335.26|337.63|335.63|337.26|335.26|0
1641225420000|2022-01-03 15:57:00|337.07|335.07|336.69|334.69|337.26|335.26|336.69|334.69|0
1641225430000|2022-01-03 15:57:10|336.78|334.78|337.26|335.26|337.26|335.26|336.78|334.78|0
1641225440000|2022-01-03 15:57:20|337.44|335.44|337.82|335.82|337.82|335.82|337.44|335.44|0
1641225450000|2022-01-03 15:57:30|338.01|336.01|338.01|336.01|338.01|336.01|337.82|335.82|0
1641225460000|2022-01-03 15:57:40|337.82|335.82|337.82|335.82|338.01|336.01|337.82|335.82|0
1641225470000|2022-01-03 15:57:50|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|0
1641225480000|2022-01-03 15:58:00|337.44|335.44|336.78|334.78|337.44|335.44|336.78|334.78|0
1641225490000|2022-01-03 15:58:10|336.88|334.88|337.07|335.07|337.07|335.07|336.69|334.69|0
1641225500000|2022-01-03 15:58:20|336.88|334.88|336.5|334.5|336.88|334.88|336.5|334.5|0
1641225510000|2022-01-03 15:58:30|336.31|334.31|336.31|334.31|336.4|334.4|336.12|334.12|0
1641225520000|2022-01-03 15:58:40|335.94|333.94|335.75|333.75|335.94|333.94|335.75|333.75|0
1641225530000|2022-01-03 15:58:50|335.93|333.93|335.84|333.84|335.93|333.93|335.84|333.84|0
1641225540000|2022-01-03 15:59:00|335.75|333.75|336.12|334.12|336.12|334.12|335.75|333.75|0
1641225550000|2022-01-03 15:59:10|336.31|334.31|336.31|334.31|336.5|334.5|336.31|334.31|0
1641225560000|2022-01-03 15:59:20|336.5|334.5|336.31|334.31|336.5|334.5|336.31|334.31|0
1641225570000|2022-01-03 15:59:30|336.5|334.5|336.88|334.88|336.88|334.88|336.5|334.5|0
1641225580000|2022-01-03 15:59:40|337.07|335.07|337.25|335.25|337.25|335.25|336.88|334.88|0
1641225590000|2022-01-03 15:59:50|337.16|335.16|337.44|335.44|337.44|335.44|337.16|335.16|0
1641225600000|2022-01-03 16:00:00|337.63|335.63|337.44|335.44|337.63|335.63|337.44|335.44|0
1641225610000|2022-01-03 16:00:10|338.2|336.2|337.82|335.82|338.2|336.2|337.72|335.72|0
1641225620000|2022-01-03 16:00:20|337.44|335.44|336.88|334.88|337.44|335.44|336.69|334.69|0
1641225630000|2022-01-03 16:00:30|337.25|335.25|337.25|335.25|337.44|335.44|337.25|335.25|0
1641225640000|2022-01-03 16:00:40|337.06|335.06|336.88|334.88|337.06|335.06|336.69|334.69|0
1641225650000|2022-01-03 16:00:50|336.69|334.69|336.5|334.5|336.69|334.69|336.31|334.31|0
1641225660000|2022-01-03 16:01:00|336.59|334.59|336.78|334.78|336.78|334.78|336.59|334.59|0
1641225670000|2022-01-03 16:01:10|337.25|335.25|336.69|334.69|337.25|335.25|336.69|334.69|0
1641225680000|2022-01-03 16:01:20|336.59|334.59|336.12|334.12|336.59|334.59|336.12|334.12|0
1641225690000|2022-01-03 16:01:30|336.31|334.31|336.88|334.88|336.88|334.88|336.31|334.31|0
1641225700000|2022-01-03 16:01:40|337.06|335.06|337.63|335.63|337.63|335.63|337.06|335.06|0
1641225710000|2022-01-03 16:01:50|337.44|335.44|337.44|335.44|337.44|335.44|337.25|335.25|0
1641225720000|2022-01-03 16:02:00|337.06|335.06|337.25|335.25|337.25|335.25|336.88|334.88|0
1641225730000|2022-01-03 16:02:10|337.06|335.06|336.31|334.31|337.06|335.06|336.31|334.31|0
1641225740000|2022-01-03 16:02:20|335.93|333.93|335.93|333.93|336.12|334.12|335.93|333.93|0
1641225750000|2022-01-03 16:02:30|335.74|333.74|335.74|333.74|335.74|333.74|335.74|333.74|0
1641225760000|2022-01-03 16:02:40|335.65|333.65|335.74|333.74|335.74|333.74|335.65|333.65|0
1641225770000|2022-01-03 16:02:50|335.56|333.56|335.74|333.74|335.93|333.93|335.56|333.56|0
1641225780000|2022-01-03 16:03:00|334.99|332.99|335.37|333.37|335.37|333.37|334.99|332.99|0
1641225790000|2022-01-03 16:03:10|335.56|333.56|335.74|333.74|335.74|333.74|335.56|333.56|0
1641225800000|2022-01-03 16:03:20|335.93|333.93|336.31|334.31|336.5|334.5|335.93|333.93|0
1641225810000|2022-01-03 16:03:30|336.5|334.5|336.5|334.5|336.5|334.5|336.31|334.31|0
1641225820000|2022-01-03 16:03:40|336.31|334.31|336.12|334.12|336.5|334.5|336.12|334.12|0
1641225830000|2022-01-03 16:03:50|335.93|333.93|336.12|334.12|336.12|334.12|335.93|333.93|0
1641225840000|2022-01-03 16:04:00|336.31|334.31|335.74|333.74|336.31|334.31|335.74|333.74|0
1641225850000|2022-01-03 16:04:10|335.93|333.93|335.74|333.74|335.93|333.93|335.55|333.55|0
1641225860000|2022-01-03 16:04:20|335.55|333.55|334.8|332.8|335.55|333.55|334.8|332.8|0
1641225870000|2022-01-03 16:04:30|334.99|332.99|335.74|333.74|335.74|333.74|334.99|332.99|0
1641225880000|2022-01-03 16:04:40|335.93|333.93|336.12|334.12|336.12|334.12|335.93|333.93|0
1641225890000|2022-01-03 16:04:50|336.31|334.31|336.31|334.31|336.31|334.31|336.31|334.31|0
1641225900000|2022-01-03 16:05:00|336.12|334.12|335.74|333.74|336.12|334.12|335.74|333.74|0
1641225910000|2022-01-03 16:05:10|335.93|333.93|335.74|333.74|335.93|333.93|335.55|333.55|0
1641225920000|2022-01-03 16:05:20|335.93|333.93|334.99|332.99|335.93|333.93|334.99|332.99|0
1641225930000|2022-01-03 16:05:30|334.8|332.8|334.89|332.89|334.89|332.89|334.8|332.8|0
1641225940000|2022-01-03 16:05:40|334.8|332.8|336.31|334.31|336.31|334.31|334.8|332.8|0
1641225950000|2022-01-03 16:05:50|336.68|334.68|336.5|334.5|336.68|334.68|336.4|334.4|0
1641225960000|2022-01-03 16:06:00|336.31|334.31|336.87|334.87|336.87|334.87|336.31|334.31|0
1641225970000|2022-01-03 16:06:10|337.44|335.44|337.44|335.44|337.44|335.44|337.44|335.44|0
1641225980000|2022-01-03 16:06:20|337.25|335.25|337.06|335.06|337.25|335.25|337.06|335.06|0
1641225990000|2022-01-03 16:06:30|336.87|334.87|336.5|334.5|337.06|335.06|336.5|334.5|0
1641226000000|2022-01-03 16:06:40|336.68|334.68|336.12|334.12|336.68|334.68|336.12|334.12|0
1641226010000|2022-01-03 16:06:50|336.31|334.31|336.49|334.49|336.59|334.59|336.12|334.12|0
1641226020000|2022-01-03 16:07:00|336.68|334.68|335.93|333.93|336.68|334.68|335.93|333.93|0
1641226030000|2022-01-03 16:07:10|335.74|333.74|335.93|333.93|335.93|333.93|335.74|333.74|0
1641226040000|2022-01-03 16:07:20|335.55|333.55|335.18|333.18|335.55|333.55|335.18|333.18|0
1641226050000|2022-01-03 16:07:30|335.55|333.55|334.99|332.99|335.55|333.55|334.99|332.99|0
1641226060000|2022-01-03 16:07:40|334.8|332.8|334.99|332.99|335.08|333.08|334.8|332.8|0
1641226070000|2022-01-03 16:07:50|334.8|332.8|334.61|332.61|334.8|332.8|334.61|332.61|0
1641226080000|2022-01-03 16:08:00|333.67|331.67|333.67|331.67|334.05|332.05|333.67|331.67|0
1641226090000|2022-01-03 16:08:10|333.57|331.57|333.67|331.67|333.67|331.67|333.57|331.57|0
1641226100000|2022-01-03 16:08:20|333.3|331.3|333.67|331.67|333.67|331.67|333.3|331.3|0
1641226110000|2022-01-03 16:08:30|333.3|331.3|332.73|330.73|333.3|331.3|332.73|330.73|0
1641226120000|2022-01-03 16:08:40|333.3|331.3|333.48|331.48|333.48|331.48|333.3|331.3|0
1641226130000|2022-01-03 16:08:50|333.67|331.67|334.05|332.05|334.24|332.24|333.67|331.67|0
1641226140000|2022-01-03 16:09:00|334.24|332.24|334.42|332.42|334.61|332.61|334.24|332.24|0
1641226150000|2022-01-03 16:09:10|333.86|331.86|334.23|332.23|334.23|332.23|333.86|331.86|0
1641226160000|2022-01-03 16:09:20|333.95|331.95|333.67|331.67|333.95|331.95|333.67|331.67|0
1641226170000|2022-01-03 16:09:30|333.48|331.48|333.3|331.3|333.48|331.48|333.3|331.3|0
1641226180000|2022-01-03 16:09:40|333.48|331.48|333.67|331.67|333.86|331.86|333.48|331.48|0
1641226190000|2022-01-03 16:09:50|333.86|331.86|333.67|331.67|333.86|331.86|333.67|331.67|0
1641226200000|2022-01-03 16:10:00|333.48|331.48|333.67|331.67|333.86|331.86|333.3|331.3|0
1641226210000|2022-01-03 16:10:10|333.48|331.48|333.3|331.3|333.48|331.48|333.11|331.11|0
1641226220000|2022-01-03 16:10:20|333.11|331.11|333.3|331.3|333.3|331.3|332.92|330.92|0
1641226230000|2022-01-03 16:10:30|333.48|331.48|333.3|331.3|333.67|331.67|333.3|331.3|0
1641226240000|2022-01-03 16:10:40|333.48|331.48|333.29|331.29|333.48|331.48|333.29|331.29|0
1641226250000|2022-01-03 16:10:50|333.48|331.48|333.48|331.48|333.48|331.48|333.48|331.48|0
1641226260000|2022-01-03 16:11:00|333.11|331.11|332.54|330.54|333.11|331.11|332.54|330.54|0
1641226270000|2022-01-03 16:11:10|332.63|330.63|332.92|330.92|332.92|330.92|332.36|330.36|0
1641226280000|2022-01-03 16:11:20|332.73|330.73|331.79|329.79|332.73|330.73|331.42|329.42|0
1641226290000|2022-01-03 16:11:30|331.98|329.98|331.42|329.42|331.98|329.98|331.42|329.42|0
1641226300000|2022-01-03 16:11:40|331.79|329.79|333.11|331.11|333.11|331.11|331.79|329.79|0
1641226310000|2022-01-03 16:11:50|333.29|331.29|333.11|331.11|333.29|331.29|333.11|331.11|0
1641226320000|2022-01-03 16:12:00|333.29|331.29|333.29|331.29|333.29|331.29|333.11|331.11|0
1641226330000|2022-01-03 16:12:10|332.73|330.73|331.61|329.61|332.73|330.73|331.61|329.61|0
1641226340000|2022-01-03 16:12:20|331.98|329.98|331.98|329.98|332.17|330.17|331.98|329.98|0
1641226350000|2022-01-03 16:12:30|331.79|329.79|331.98|329.98|331.98|329.98|331.61|329.61|0
1641226360000|2022-01-03 16:12:40|332.17|330.17|331.79|329.79|332.17|330.17|331.79|329.79|0
1641226370000|2022-01-03 16:12:50|331.61|329.61|331.61|329.61|331.79|329.79|331.61|329.61|0
1641226380000|2022-01-03 16:13:00|331.04|329.04|331.04|329.04|331.23|329.23|331.04|329.04|0
1641226390000|2022-01-03 16:13:10|330.67|328.67|330.48|328.48|330.67|328.67|330.48|328.48|0
1641226400000|2022-01-03 16:13:20|330.67|328.67|331.04|329.04|331.04|329.04|330.3|328.3|0
1641226410000|2022-01-03 16:13:30|331.42|329.42|331.61|329.61|331.79|329.79|331.42|329.42|0
1641226420000|2022-01-03 16:13:40|331.79|329.79|331.79|329.79|331.79|329.79|331.61|329.61|0
1641226430000|2022-01-03 16:13:50|331.61|329.61|331.79|329.79|331.79|329.79|331.61|329.61|0
1641226440000|2022-01-03 16:14:00|331.42|329.42|331.04|329.04|331.61|329.61|331.04|329.04|0
1641226450000|2022-01-03 16:14:10|330.86|328.86|330.86|328.86|330.86|328.86|330.67|328.67|0
1641226460000|2022-01-03 16:14:20|330.67|328.67|330.67|328.67|330.67|328.67|330.48|328.48|0
1641226470000|2022-01-03 16:14:30|330.57|328.57|330.95|328.95|330.95|328.95|330.57|328.57|0
1641226480000|2022-01-03 16:14:40|330.67|328.67|330.48|328.48|330.67|328.67|330.48|328.48|0
1641226490000|2022-01-03 16:14:50|330.67|328.67|330.67|328.67|330.86|328.86|330.57|328.57|0
1641226500000|2022-01-03 16:15:00|330.86|328.86|330.67|328.67|330.86|328.86|330.67|328.67|0
1641226510000|2022-01-03 16:15:10|330.86|328.86|330.67|328.67|330.86|328.86|330.48|328.48|0
1641226520000|2022-01-03 16:15:20|330.48|328.48|330.86|328.86|330.86|328.86|330.48|328.48|0
1641226530000|2022-01-03 16:15:30|330.29|328.29|330.48|328.48|330.48|328.48|330.29|328.29|0
1641226540000|2022-01-03 16:15:40|330.29|328.29|330.11|328.11|330.48|328.48|330.11|328.11|0
1641226550000|2022-01-03 16:15:50|330.29|328.29|329.92|327.92|330.29|328.29|329.92|327.92|0
1641226560000|2022-01-03 16:16:00|330.29|328.29|331.42|329.42|331.42|329.42|330.29|328.29|0
1641226570000|2022-01-03 16:16:10|331.23|329.23|331.6|329.6|331.6|329.6|331.23|329.23|0
1641226580000|2022-01-03 16:16:20|331.79|329.79|331.42|329.42|331.79|329.79|331.42|329.42|0
1641226590000|2022-01-03 16:16:30|331.6|329.6|331.42|329.42|331.6|329.6|331.42|329.42|0
1641226600000|2022-01-03 16:16:40|331.23|329.23|331.42|329.42|331.6|329.6|331.13|329.13|0
1641226610000|2022-01-03 16:16:50|331.98|329.98|331.79|329.79|331.98|329.98|331.79|329.79|0
1641226620000|2022-01-03 16:17:00|331.6|329.6|331.04|329.04|331.6|329.6|331.04|329.04|0
1641226630000|2022-01-03 16:17:10|330.67|328.67|330.85|328.85|330.85|328.85|330.67|328.67|0
1641226640000|2022-01-03 16:17:20|330.67|328.67|330.29|328.29|330.67|328.67|330.29|328.29|0
1641226650000|2022-01-03 16:17:30|330.11|328.11|330.67|328.67|330.67|328.67|330.11|328.11|0
1641226660000|2022-01-03 16:17:40|330.11|328.11|330.11|328.11|330.11|328.11|329.92|327.92|0
1641226670000|2022-01-03 16:17:50|330.29|328.29|330.29|328.29|330.29|328.29|330.11|328.11|0
1641226680000|2022-01-03 16:18:00|329.92|327.92|329.92|327.92|329.92|327.92|329.92|327.92|0
1641226690000|2022-01-03 16:18:10|329.73|327.73|330.11|328.11|330.11|328.11|329.73|327.73|0
1641226700000|2022-01-03 16:18:20|329.92|327.92|329.55|327.55|329.92|327.92|329.55|327.55|0
1641226710000|2022-01-03 16:18:30|329.36|327.36|329.92|327.92|329.92|327.92|329.36|327.36|0
1641226720000|2022-01-03 16:18:40|330.48|328.48|331.04|329.04|331.04|329.04|330.48|328.48|0
1641226730000|2022-01-03 16:18:50|331.23|329.23|330.48|328.48|331.23|329.23|330.48|328.48|0
1641226740000|2022-01-03 16:19:00|330.85|328.85|330.29|328.29|331.04|329.04|330.29|328.29|0
1641226750000|2022-01-03 16:19:10|330.48|328.48|330.11|328.11|330.48|328.48|330.11|328.11|0
1641226760000|2022-01-03 16:19:20|330.48|328.48|330.29|328.29|330.48|328.48|330.11|328.11|0
1641226770000|2022-01-03 16:19:30|330.48|328.48|330.29|328.29|330.48|328.48|330.29|328.29|0
1641226780000|2022-01-03 16:19:40|330.1|328.1|330.29|328.29|330.29|328.29|330.1|328.1|0
1641226790000|2022-01-03 16:19:50|330.48|328.48|330.85|328.85|330.85|328.85|330.48|328.48|0
1641226800000|2022-01-03 16:20:00|330.67|328.67|329.45|327.45|330.67|328.67|329.45|327.45|0
1641226810000|2022-01-03 16:20:10|329.36|327.36|329.92|327.92|329.92|327.92|329.36|327.36|0
1641226820000|2022-01-03 16:20:20|330.29|328.29|330.67|328.67|331.04|329.04|330.29|328.29|0
1641226830000|2022-01-03 16:20:30|330.29|328.29|330.29|328.29|330.48|328.48|330.29|328.29|0
1641226840000|2022-01-03 16:20:40|330.1|328.1|330.1|328.1|330.1|328.1|329.92|327.92|0
1641226850000|2022-01-03 16:20:50|329.92|327.92|329.92|327.92|329.92|327.92|329.73|327.73|0
1641226860000|2022-01-03 16:21:00|329.73|327.73|330.48|328.48|330.48|328.48|329.73|327.73|0
1641226870000|2022-01-03 16:21:10|330.29|328.29|330.38|328.38|330.38|328.38|330.1|328.1|0
1641226880000|2022-01-03 16:21:20|330.66|328.66|330.85|328.85|330.85|328.85|330.48|328.48|0
1641226890000|2022-01-03 16:21:30|331.04|329.04|331.04|329.04|331.23|329.23|331.04|329.04|0
1641226900000|2022-01-03 16:21:40|331.23|329.23|331.23|329.23|331.23|329.23|331.04|329.04|0
1641226910000|2022-01-03 16:21:50|331.41|329.41|331.41|329.41|331.41|329.41|331.23|329.23|0
1641226920000|2022-01-03 16:22:00|331.23|329.23|331.6|329.6|331.6|329.6|331.23|329.23|0
1641226930000|2022-01-03 16:22:10|331.23|329.23|331.6|329.6|331.79|329.79|331.23|329.23|0
1641226940000|2022-01-03 16:22:20|331.41|329.41|331.97|329.97|331.97|329.97|331.41|329.41|0
1641226950000|2022-01-03 16:22:30|332.16|330.16|332.54|330.54|332.72|330.72|332.16|330.16|0
1641226960000|2022-01-03 16:22:40|332.72|330.72|332.35|330.35|332.72|330.72|332.35|330.35|0
1641226970000|2022-01-03 16:22:50|331.97|329.97|331.79|329.79|331.97|329.97|331.79|329.79|0
1641226980000|2022-01-03 16:23:00|331.6|329.6|331.79|329.79|331.79|329.79|331.41|329.41|0
1641226990000|2022-01-03 16:23:10|331.97|329.97|332.16|330.16|332.16|330.16|331.97|329.97|0
1641227000000|2022-01-03 16:23:20|331.6|329.6|331.6|329.6|331.6|329.6|331.41|329.41|0
1641227010000|2022-01-03 16:23:30|331.41|329.41|331.41|329.41|331.6|329.6|331.41|329.41|0
1641227020000|2022-01-03 16:23:40|331.6|329.6|332.35|330.35|332.35|330.35|331.6|329.6|0
1641227030000|2022-01-03 16:23:50|332.16|330.16|333.1|331.1|333.1|331.1|332.16|330.16|0
1641227040000|2022-01-03 16:24:00|332.91|330.91|332.72|330.72|332.91|330.91|332.72|330.72|0
1641227050000|2022-01-03 16:24:10|332.35|330.35|332.91|330.91|333.19|331.19|332.35|330.35|0
1641227060000|2022-01-03 16:24:20|333.1|331.1|333.1|331.1|333.29|331.29|333.1|331.1|0
1641227070000|2022-01-03 16:24:30|332.91|330.91|332.91|330.91|333.1|331.1|332.91|330.91|0
1641227080000|2022-01-03 16:24:40|332.72|330.72|332.16|330.16|332.72|330.72|332.16|330.16|0
1641227090000|2022-01-03 16:24:50|332.35|330.35|332.72|330.72|332.72|330.72|332.35|330.35|0
1641227100000|2022-01-03 16:25:00|332.54|330.54|332.35|330.35|332.54|330.54|332.06|330.06|0
1641227110000|2022-01-03 16:25:10|332.54|330.54|332.35|330.35|332.54|330.54|332.16|330.16|0
1641227120000|2022-01-03 16:25:20|332.16|330.16|331.6|329.6|332.16|330.16|331.6|329.6|0
1641227130000|2022-01-03 16:25:30|331.79|329.79|331.88|329.88|331.88|329.88|331.79|329.79|0
1641227140000|2022-01-03 16:25:40|331.79|329.79|331.79|329.79|331.79|329.79|331.6|329.6|0
1641227150000|2022-01-03 16:25:50|331.6|329.6|332.16|330.16|332.16|330.16|331.6|329.6|0
1641227160000|2022-01-03 16:26:00|331.97|329.97|331.6|329.6|331.97|329.97|331.6|329.6|0
1641227170000|2022-01-03 16:26:10|331.41|329.41|331.04|329.04|331.41|329.41|330.85|328.85|0
1641227180000|2022-01-03 16:26:20|331.22|329.22|331.22|329.22|331.22|329.22|331.22|329.22|0
1641227190000|2022-01-03 16:26:30|331.04|329.04|331.78|329.78|331.78|329.78|331.04|329.04|0
1641227200000|2022-01-03 16:26:40|331.6|329.6|331.41|329.41|331.78|329.78|331.41|329.41|0
1641227210000|2022-01-03 16:26:50|331.78|329.78|331.97|329.97|331.97|329.97|331.78|329.78|0
1641227220000|2022-01-03 16:27:00|331.78|329.78|332.91|330.91|332.91|330.91|331.78|329.78|0
1641227230000|2022-01-03 16:27:10|333.1|331.1|332.91|330.91|333.1|331.1|332.91|330.91|0
1641227240000|2022-01-03 16:27:20|332.72|330.72|332.53|330.53|332.72|330.72|332.53|330.53|0
1641227250000|2022-01-03 16:27:30|332.16|330.16|332.16|330.16|332.16|330.16|332.16|330.16|0
1641227260000|2022-01-03 16:27:40|332.25|330.25|332.53|330.53|332.53|330.53|332.25|330.25|0
1641227270000|2022-01-03 16:27:50|332.35|330.35|332.35|330.35|332.35|330.35|332.16|330.16|0
1641227280000|2022-01-03 16:28:00|332.44|330.44|332.53|330.53|332.53|330.53|332.35|330.35|0
1641227290000|2022-01-03 16:28:10|332.35|330.35|331.97|329.97|332.35|330.35|331.97|329.97|0
1641227300000|2022-01-03 16:28:20|331.78|329.78|331.22|329.22|331.78|329.78|331.22|329.22|0
1641227310000|2022-01-03 16:28:30|331.41|329.41|331.03|329.03|331.41|329.41|331.03|329.03|0
1641227320000|2022-01-03 16:28:40|331.22|329.22|331.03|329.03|331.22|329.22|331.03|329.03|0
1641227330000|2022-01-03 16:28:50|331.12|329.12|331.41|329.41|331.41|329.41|331.12|329.12|0
1641227340000|2022-01-03 16:29:00|331.22|329.22|330.94|328.94|331.22|329.22|330.94|328.94|0
1641227350000|2022-01-03 16:29:10|330.85|328.85|330.85|328.85|331.6|329.6|330.85|328.85|0
1641227360000|2022-01-03 16:29:20|331.03|329.03|331.41|329.41|331.41|329.41|330.85|328.85|0
1641227370000|2022-01-03 16:29:30|331.6|329.6|332.34|330.34|332.34|330.34|331.6|329.6|0
1641227380000|2022-01-03 16:29:40|332.53|330.53|332.72|330.72|332.81|330.81|332.53|330.53|0
1641227390000|2022-01-03 16:29:50|332.53|330.53|332.72|330.72|332.72|330.72|332.53|330.53|0
1641227400000|2022-01-03 16:30:00|332.16|330.16|331.97|329.97|332.16|330.16|331.97|329.97|0
1641227410000|2022-01-03 16:30:10|331.78|329.78|331.97|329.97|331.97|329.97|331.59|329.59|0
1641227420000|2022-01-03 16:30:20|331.59|329.59|330.85|328.85|331.59|329.59|330.85|328.85|0
1641227430000|2022-01-03 16:30:30|331.59|329.59|332.34|330.34|332.34|330.34|331.59|329.59|0
1641227440000|2022-01-03 16:30:40|332.16|330.16|331.97|329.97|332.34|330.34|331.97|329.97|0
1641227450000|2022-01-03 16:30:50|331.78|329.78|331.59|329.59|331.78|329.78|331.59|329.59|0
1641227460000|2022-01-03 16:31:00|331.78|329.78|331.97|329.97|331.97|329.97|331.78|329.78|0
1641227470000|2022-01-03 16:31:10|332.34|330.34|331.78|329.78|332.34|330.34|331.59|329.59|0
1641227480000|2022-01-03 16:31:20|331.97|329.97|331.97|329.97|332.34|330.34|331.97|329.97|0
1641227490000|2022-01-03 16:31:30|331.78|329.78|331.22|329.22|331.78|329.78|331.22|329.22|0
1641227500000|2022-01-03 16:31:40|331.78|329.78|331.97|329.97|331.97|329.97|331.78|329.78|0
1641227510000|2022-01-03 16:31:50|332.34|330.34|331.97|329.97|332.34|330.34|331.97|329.97|0
1641227520000|2022-01-03 16:32:00|332.16|330.16|331.59|329.59|332.16|330.16|331.59|329.59|0
1641227530000|2022-01-03 16:32:10|331.97|329.97|331.78|329.78|331.97|329.97|331.78|329.78|0
1641227540000|2022-01-03 16:32:20|331.41|329.41|331.22|329.22|331.41|329.41|331.12|329.12|0
1641227560000|2022-01-03 16:32:40|331.03|329.03|330.66|328.66|331.03|329.03|330.66|328.66|0
1641227570000|2022-01-03 16:32:50|330.84|328.84|330.84|328.84|330.84|328.84|330.84|328.84|0
1641227580000|2022-01-03 16:33:00|330.93|328.93|331.03|329.03|331.03|329.03|330.93|328.93|0
1641227590000|2022-01-03 16:33:10|331.22|329.22|331.22|329.22|331.22|329.22|330.84|328.84|0
1641227600000|2022-01-03 16:33:20|331.03|329.03|330.84|328.84|331.22|329.22|330.84|328.84|0
1641227610000|2022-01-03 16:33:30|330.66|328.66|330.47|328.47|330.66|328.66|330.28|328.28|0
1641227620000|2022-01-03 16:33:40|330.37|328.37|330.28|328.28|330.37|328.37|330.28|328.28|0
1641227630000|2022-01-03 16:33:50|330.47|328.47|330.84|328.84|330.84|328.84|330.47|328.47|0
1641227640000|2022-01-03 16:34:00|330.66|328.66|331.5|329.5|331.5|329.5|330.66|328.66|0
1641227650000|2022-01-03 16:34:10|330.93|328.93|330.1|328.1|330.93|328.93|330.1|328.1|0
1641227660000|2022-01-03 16:34:20|329.91|327.91|329.72|327.72|329.91|327.91|329.72|327.72|0
1641227670000|2022-01-03 16:34:30|330.1|328.1|330.28|328.28|330.47|328.47|330.1|328.1|0
1641227680000|2022-01-03 16:34:40|329.91|327.91|329.81|327.81|329.91|327.91|329.81|327.81|0
1641227690000|2022-01-03 16:34:50|329.72|327.72|330.28|328.28|330.28|328.28|329.72|327.72|0
1641227700000|2022-01-03 16:35:00|330.1|328.1|330.28|328.28|330.28|328.28|330.09|328.09|0
1641227710000|2022-01-03 16:35:10|330.66|328.66|330.66|328.66|330.66|328.66|330.28|328.28|0
1641227720000|2022-01-03 16:35:20|330.47|328.47|328.6|326.6|330.47|328.47|328.6|326.6|0
1641227730000|2022-01-03 16:35:30|328.41|326.41|327.85|325.85|328.41|326.41|327.85|325.85|0
1641227740000|2022-01-03 16:35:40|327.3|325.3|327.39|325.39|327.39|325.39|326.74|324.74|0
1641227750000|2022-01-03 16:35:50|327.11|325.11|327.67|325.67|327.67|325.67|327.11|325.11|0
1641227760000|2022-01-03 16:36:00|327.85|325.85|328.04|326.04|328.04|326.04|327.85|325.85|0
1641227770000|2022-01-03 16:36:10|328.23|326.23|327.85|325.85|328.23|326.23|327.67|325.67|0
1641227780000|2022-01-03 16:36:20|328.6|326.6|328.41|326.41|328.6|326.6|328.41|326.41|0
1641227790000|2022-01-03 16:36:30|328.32|326.32|328.23|326.23|328.32|326.32|328.23|326.23|0
1641227800000|2022-01-03 16:36:40|328.04|326.04|327.48|325.48|328.04|326.04|327.48|325.48|0
1641227810000|2022-01-03 16:36:50|327.67|325.67|327.67|325.67|327.67|325.67|327.48|325.48|0
1641227820000|2022-01-03 16:37:00|327.48|325.48|326.92|324.92|327.48|325.48|326.92|324.92|0
1641227830000|2022-01-03 16:37:10|326.74|324.74|326.74|324.74|326.74|324.74|326.55|324.55|0
1641227840000|2022-01-03 16:37:20|326.18|324.18|326.55|324.55|326.55|324.55|326.18|324.18|0
1641227850000|2022-01-03 16:37:30|326.18|324.18|324.88|322.88|326.18|324.18|324.88|322.88|0
1641227860000|2022-01-03 16:37:40|325.06|323.06|325.62|323.62|325.81|323.81|325.06|323.06|0
1641227870000|2022-01-03 16:37:50|325.99|323.99|325.99|323.99|325.99|323.99|325.81|323.81|0
1641227880000|2022-01-03 16:38:00|325.43|323.43|324.88|322.88|325.43|323.43|324.88|322.88|0
1641227890000|2022-01-03 16:38:10|325.06|323.06|325.25|323.25|325.25|323.25|325.06|323.06|0
1641227900000|2022-01-03 16:38:20|325.06|323.06|325.06|323.06|325.25|323.25|325.06|323.06|0
1641227910000|2022-01-03 16:38:30|325.25|323.25|325.25|323.25|325.25|323.25|324.88|322.88|0
1641227920000|2022-01-03 16:38:40|325.43|323.43|325.25|323.25|325.43|323.43|325.25|323.25|0
1641227930000|2022-01-03 16:38:50|325.43|323.43|325.43|323.43|325.62|323.62|325.25|323.25|0
1641227940000|2022-01-03 16:39:00|325.62|323.62|325.06|323.06|325.62|323.62|325.06|323.06|0
1641227950000|2022-01-03 16:39:10|325.62|323.62|325.62|323.62|325.62|323.62|325.43|323.43|0
1641227960000|2022-01-03 16:39:20|325.81|323.81|325.62|323.62|325.81|323.81|325.43|323.43|0
1641227970000|2022-01-03 16:39:30|325.43|323.43|325.62|323.62|325.62|323.62|325.43|323.43|0
1641227980000|2022-01-03 16:39:40|325.43|323.43|325.43|323.43|325.43|323.43|325.25|323.25|0
1641227990000|2022-01-03 16:39:50|325.25|323.25|325.43|323.43|325.62|323.62|325.25|323.25|0
1641228000000|2022-01-03 16:40:00|325.62|323.62|325.99|323.99|325.99|323.99|325.62|323.62|0
1641228010000|2022-01-03 16:40:10|325.8|323.8|326.36|324.36|326.36|324.36|325.8|323.8|0
1641228020000|2022-01-03 16:40:20|326.55|324.55|326.73|324.73|326.73|324.73|326.55|324.55|0
1641228030000|2022-01-03 16:40:30|326.92|324.92|326.64|324.64|326.92|324.92|326.64|324.64|0
1641228040000|2022-01-03 16:40:40|326.18|324.18|326.55|324.55|326.55|324.55|326.18|324.18|0
1641228050000|2022-01-03 16:40:50|326.92|324.92|327.67|325.67|327.67|325.67|326.92|324.92|0
1641228060000|2022-01-03 16:41:00|327.48|325.48|328.6|326.6|328.6|326.6|327.48|325.48|0
1641228070000|2022-01-03 16:41:10|328.41|326.41|328.97|326.97|328.97|326.97|328.41|326.41|0
1641228080000|2022-01-03 16:41:20|328.78|326.78|329.34|327.34|329.34|327.34|328.78|326.78|0
1641228090000|2022-01-03 16:41:30|329.16|327.16|329.53|327.53|329.53|327.53|329.16|327.16|0
1641228100000|2022-01-03 16:41:40|329.72|327.72|330.28|328.28|330.28|328.28|329.53|327.53|0
1641228110000|2022-01-03 16:41:50|330.09|328.09|329.72|327.72|330.09|328.09|329.72|327.72|0
1641228120000|2022-01-03 16:42:00|329.53|327.53|329.72|327.72|329.72|327.72|329.43|327.43|0
1641228130000|2022-01-03 16:42:10|330.28|328.28|330.09|328.09|330.28|328.28|330.09|328.09|0
1641228140000|2022-01-03 16:42:20|330.28|328.28|330.09|328.09|330.28|328.28|330.09|328.09|0
1641228150000|2022-01-03 16:42:30|329.9|327.9|329.9|327.9|329.9|327.9|329.72|327.72|0
1641228160000|2022-01-03 16:42:40|329.53|327.53|329.53|327.53|329.53|327.53|329.53|327.53|0
1641228170000|2022-01-03 16:42:50|329.72|327.72|329.53|327.53|329.72|327.72|329.53|327.53|0
1641228180000|2022-01-03 16:43:00|329.9|327.9|329.9|327.9|330.09|328.09|329.9|327.9|0
1641228190000|2022-01-03 16:43:10|330.09|328.09|329.72|327.72|330.09|328.09|329.72|327.72|0
1641228200000|2022-01-03 16:43:20|329.9|327.9|329.72|327.72|329.9|327.9|329.53|327.53|0
1641228210000|2022-01-03 16:43:30|329.9|327.9|329.72|327.72|329.9|327.9|329.72|327.72|0
1641228220000|2022-01-03 16:43:40|330.09|328.09|330.65|328.65|330.84|328.84|330.09|328.09|0
1641228230000|2022-01-03 16:43:50|330.84|328.84|331.02|329.02|331.21|329.21|330.84|328.84|0
1641228240000|2022-01-03 16:44:00|331.21|329.21|331.02|329.02|331.21|329.21|331.02|329.02|0
1641228250000|2022-01-03 16:44:10|331.21|329.21|331.21|329.21|331.21|329.21|331.02|329.02|0
1641228260000|2022-01-03 16:44:20|331.02|329.02|331.02|329.02|331.21|329.21|331.02|329.02|0
1641228270000|2022-01-03 16:44:30|330.84|328.84|330.65|328.65|330.84|328.84|330.65|328.65|0
1641228280000|2022-01-03 16:44:40|330.46|328.46|331.02|329.02|331.02|329.02|330.46|328.46|0
1641228290000|2022-01-03 16:44:50|330.84|328.84|331.21|329.21|331.21|329.21|330.84|328.84|0
1641228300000|2022-01-03 16:45:00|331.02|329.02|330.84|328.84|331.21|329.21|330.84|328.84|0
1641228310000|2022-01-03 16:45:10|330.46|328.46|331.02|329.02|331.02|329.02|330.28|328.28|0
1641228320000|2022-01-03 16:45:20|330.84|328.84|330.84|328.84|331.02|329.02|330.84|328.84|0
1641228330000|2022-01-03 16:45:30|331.02|329.02|331.21|329.21|331.21|329.21|331.02|329.02|0
1641228340000|2022-01-03 16:45:40|331.02|329.02|331.58|329.58|331.58|329.58|331.02|329.02|0
1641228350000|2022-01-03 16:45:50|331.21|329.21|331.21|329.21|331.21|329.21|331.21|329.21|0
1641228360000|2022-01-03 16:46:00|331.02|329.02|330.84|328.84|331.02|329.02|330.65|328.65|0
1641228370000|2022-01-03 16:46:10|331.02|329.02|331.02|329.02|331.02|329.02|331.02|329.02|0
1641228380000|2022-01-03 16:46:20|331.21|329.21|331.4|329.4|331.4|329.4|331.21|329.21|0
1641228390000|2022-01-03 16:46:30|331.77|329.77|332.15|330.15|332.15|330.15|331.77|329.77|0
1641228400000|2022-01-03 16:46:40|331.77|329.77|331.77|329.77|331.96|329.96|331.77|329.77|0
1641228410000|2022-01-03 16:46:50|331.58|329.58|331.58|329.58|331.58|329.58|331.58|329.58|0
1641228420000|2022-01-03 16:47:00|331.77|329.77|331.96|329.96|332.15|330.15|331.77|329.77|0
1641228430000|2022-01-03 16:47:10|332.71|330.71|332.9|330.9|333.08|331.08|332.71|330.71|0
1641228440000|2022-01-03 16:47:20|333.08|331.08|333.83|331.83|333.83|331.83|333.08|331.08|0
1641228450000|2022-01-03 16:47:30|334.02|332.02|334.21|332.21|334.21|332.21|334.02|332.02|0
1641228460000|2022-01-03 16:47:40|334.02|332.02|333.65|331.65|334.02|332.02|333.65|331.65|0
1641228470000|2022-01-03 16:47:50|333.46|331.46|333.65|331.65|333.65|331.65|333.27|331.27|0
1641228480000|2022-01-03 16:48:00|334.21|332.21|334.77|332.77|334.77|332.77|334.21|332.21|0
1641228490000|2022-01-03 16:48:10|334.59|332.59|334.59|332.59|334.59|332.59|334.21|332.21|0
1641228500000|2022-01-03 16:48:20|334.77|332.77|334.21|332.21|334.77|332.77|334.21|332.21|0
1641228510000|2022-01-03 16:48:30|334.4|332.4|334.02|332.02|334.4|332.4|334.02|332.02|0
1641228520000|2022-01-03 16:48:40|333.83|331.83|333.83|331.83|333.83|331.83|333.83|331.83|0
1641228530000|2022-01-03 16:48:50|333.65|331.65|333.46|331.46|333.65|331.65|333.46|331.46|0
1641228540000|2022-01-03 16:49:00|333.65|331.65|334.21|332.21|334.21|332.21|333.65|331.65|0
1641228550000|2022-01-03 16:49:10|334.02|332.02|333.46|331.46|334.02|332.02|333.46|331.46|0
1641228560000|2022-01-03 16:49:20|333.27|331.27|333.27|331.27|333.46|331.46|333.27|331.27|0
1641228570000|2022-01-03 16:49:30|333.36|331.36|333.27|331.27|333.36|331.36|333.27|331.27|0
1641228580000|2022-01-03 16:49:40|332.89|330.89|332.52|330.52|332.89|330.89|332.52|330.52|0
1641228590000|2022-01-03 16:49:50|332.14|330.14|332.33|330.33|332.52|330.52|332.14|330.14|0
1641228600000|2022-01-03 16:50:00|331.39|329.39|332.33|330.33|332.33|330.33|331.39|329.39|0
1641228610000|2022-01-03 16:50:10|332.52|330.52|332.71|330.71|333.08|331.08|332.52|330.52|0
1641228620000|2022-01-03 16:50:20|332.52|330.52|331.21|329.21|332.52|330.52|331.21|329.21|0
1641228630000|2022-01-03 16:50:30|331.02|329.02|330.46|328.46|331.02|329.02|330.46|328.46|0
1641228640000|2022-01-03 16:50:40|330.65|328.65|330.83|328.83|331.02|329.02|330.65|328.65|0
1641228650000|2022-01-03 16:50:50|330.65|328.65|330.65|328.65|331.02|329.02|330.65|328.65|0
1641228660000|2022-01-03 16:51:00|329.9|327.9|329.9|327.9|330.08|328.08|329.9|327.9|0
1641228670000|2022-01-03 16:51:10|330.08|328.08|330.46|328.46|330.65|328.65|330.08|328.08|0
1641228680000|2022-01-03 16:51:20|330.27|328.27|329.52|327.52|330.27|328.27|329.52|327.52|0
1641228690000|2022-01-03 16:51:30|329.34|327.34|329.71|327.71|329.71|327.71|329.34|327.34|0
1641228700000|2022-01-03 16:51:40|330.08|328.08|330.65|328.65|330.65|328.65|329.9|327.9|0
1641228710000|2022-01-03 16:51:50|330.46|328.46|330.08|328.08|330.46|328.46|330.08|328.08|0
1641228720000|2022-01-03 16:52:00|330.27|328.27|330.46|328.46|330.46|328.46|330.27|328.27|0
1641228730000|2022-01-03 16:52:10|330.27|328.27|329.9|327.9|330.46|328.46|329.9|327.9|0
1641228740000|2022-01-03 16:52:20|330.46|328.46|330.08|328.08|330.46|328.46|330.08|328.08|0
1641228750000|2022-01-03 16:52:30|330.27|328.27|330.64|328.64|330.64|328.64|330.27|328.27|0
1641228760000|2022-01-03 16:52:40|330.27|328.27|330.27|328.27|330.27|328.27|330.08|328.08|0
1641228770000|2022-01-03 16:52:50|330.08|328.08|330.64|328.64|330.64|328.64|330.08|328.08|0
1641228780000|2022-01-03 16:53:00|330.46|328.46|330.83|328.83|331.02|329.02|330.46|328.46|0
1641228790000|2022-01-03 16:53:10|330.64|328.64|330.83|328.83|330.83|328.83|330.55|328.55|0
1641228800000|2022-01-03 16:53:20|330.64|328.64|330.64|328.64|330.83|328.83|330.64|328.64|0
1641228810000|2022-01-03 16:53:30|330.36|328.36|329.9|327.9|330.36|328.36|329.9|327.9|0
1641228820000|2022-01-03 16:53:40|330.08|328.08|331.02|329.02|331.02|329.02|330.08|328.08|0
1641228830000|2022-01-03 16:53:50|330.83|328.83|330.64|328.64|331.02|329.02|330.64|328.64|0
1641228840000|2022-01-03 16:54:00|330.83|328.83|331.02|329.02|331.02|329.02|330.83|328.83|0
1641228850000|2022-01-03 16:54:10|330.83|328.83|331.02|329.02|331.2|329.2|330.83|328.83|0
1641228860000|2022-01-03 16:54:20|331.2|329.2|331.39|329.39|331.39|329.39|331.2|329.2|0
1641228870000|2022-01-03 16:54:30|331.2|329.2|331.2|329.2|331.39|329.39|331.2|329.2|0
1641228880000|2022-01-03 16:54:40|331.02|329.02|331.58|329.58|331.58|329.58|331.02|329.02|0
1641228890000|2022-01-03 16:54:50|331.39|329.39|331.48|329.48|331.48|329.48|331.2|329.2|0
1641228900000|2022-01-03 16:55:00|331.58|329.58|331.58|329.58|331.58|329.58|331.2|329.2|0
1641228910000|2022-01-03 16:55:10|331.39|329.39|331.2|329.2|331.39|329.39|331.02|329.02|0
1641228920000|2022-01-03 16:55:20|331.02|329.02|331.2|329.2|331.39|329.39|331.02|329.02|0
1641228930000|2022-01-03 16:55:30|331.58|329.58|331.95|329.95|331.95|329.95|331.58|329.58|0
1641228940000|2022-01-03 16:55:40|332.14|330.14|332.52|330.52|332.52|330.52|332.14|330.14|0
1641228950000|2022-01-03 16:55:50|332.7|330.7|332.33|330.33|332.7|330.7|332.33|330.33|0
1641228960000|2022-01-03 16:56:00|332.14|330.14|331.2|329.2|332.14|330.14|331.2|329.2|0
1641228970000|2022-01-03 16:56:10|331.39|329.39|331.02|329.02|331.39|329.39|330.83|328.83|0
1641228980000|2022-01-03 16:56:20|331.2|329.2|331.2|329.2|331.2|329.2|331.02|329.02|0
1641228990000|2022-01-03 16:56:30|331.02|329.02|330.45|328.45|331.02|329.02|330.45|328.45|0
1641229000000|2022-01-03 16:56:40|330.83|328.83|331.58|329.58|331.58|329.58|330.83|328.83|0
1641229010000|2022-01-03 16:56:50|331.39|329.39|331.77|329.77|331.77|329.77|331.39|329.39|0
1641229020000|2022-01-03 16:57:00|331.58|329.58|331.2|329.2|331.76|329.76|331.2|329.2|0
1641229030000|2022-01-03 16:57:10|331.02|329.02|330.64|328.64|331.2|329.2|330.64|328.64|0
1641229040000|2022-01-03 16:57:20|330.27|328.27|330.45|328.45|330.64|328.64|330.27|328.27|0
1641229050000|2022-01-03 16:57:30|330.83|328.83|331.02|329.02|331.02|329.02|330.83|328.83|0
1641229060000|2022-01-03 16:57:40|331.2|329.2|331.02|329.02|331.39|329.39|331.02|329.02|0
1641229070000|2022-01-03 16:57:50|330.64|328.64|330.83|328.83|330.83|328.83|330.64|328.64|0
1641229080000|2022-01-03 16:58:00|331.2|329.2|331.02|329.02|331.2|329.2|330.83|328.83|0
1641229090000|2022-01-03 16:58:10|330.33|328.33|330.71|328.71|330.71|328.71|330.33|328.33|0
1641229100000|2022-01-03 16:58:20|330.9|328.9|330.52|328.52|330.9|328.9|330.52|328.52|0
1641229110000|2022-01-03 16:58:30|330.71|328.71|331.08|329.08|331.08|329.08|330.52|328.52|0
1641229120000|2022-01-03 16:58:40|330.71|328.71|331.08|329.08|331.08|329.08|330.71|328.71|0
1641229130000|2022-01-03 16:58:50|330.71|328.71|330.71|328.71|330.89|328.89|330.52|328.52|0
1641229140000|2022-01-03 16:59:00|330.33|328.33|330.52|328.52|330.52|328.52|330.33|328.33|0
1641229150000|2022-01-03 16:59:10|330.71|328.71|330.52|328.52|330.71|328.71|330.33|328.33|0
1641229160000|2022-01-03 16:59:20|330.33|328.33|330.14|328.14|330.33|328.33|329.96|327.96|0
1641229170000|2022-01-03 16:59:30|330.33|328.33|330.14|328.14|330.33|328.33|330.14|328.14|0
1641229180000|2022-01-03 16:59:40|329.77|327.77|330.42|328.42|330.42|328.42|329.77|327.77|0
1641229190000|2022-01-03 16:59:50|330.52|328.52|330.71|328.71|330.89|328.89|330.52|328.52|0
1641229200000|2022-01-03 17:00:00|330.52|328.52|330.14|328.14|330.52|328.52|330.14|328.14|0
1641229210000|2022-01-03 17:00:10|329.96|327.96|330.42|328.42|330.52|328.52|329.96|327.96|0
1641229220000|2022-01-03 17:00:20|330.14|328.14|329.96|327.96|330.14|328.14|329.96|327.96|0
1641229230000|2022-01-03 17:00:30|329.58|327.58|329.58|327.58|329.77|327.77|329.58|327.58|0
1641229240000|2022-01-03 17:00:40|329.77|327.77|329.58|327.58|329.77|327.77|329.58|327.58|0
1641229250000|2022-01-03 17:00:50|329.39|327.39|329.02|327.02|329.39|327.39|329.02|327.02|0
1641229260000|2022-01-03 17:01:00|328.83|326.83|329.02|327.02|329.02|327.02|328.83|326.83|0
1641229270000|2022-01-03 17:01:10|328.83|326.83|329.02|327.02|329.02|327.02|328.83|326.83|0
1641229280000|2022-01-03 17:01:20|328.83|326.83|328.74|326.74|329.02|327.02|328.74|326.74|0
1641229290000|2022-01-03 17:01:30|328.65|326.65|328.65|326.65|329.02|327.02|328.65|326.65|0
1641229300000|2022-01-03 17:01:40|328.83|326.83|329.39|327.39|329.39|327.39|328.83|326.83|0
1641229310000|2022-01-03 17:01:50|329.21|327.21|328.92|326.92|329.21|327.21|328.92|326.92|0
1641229320000|2022-01-03 17:02:00|328.65|326.65|328.65|326.65|328.65|326.65|328.46|326.46|0
1641229330000|2022-01-03 17:02:10|328.27|326.27|328.27|326.27|328.46|326.46|328.27|326.27|0
1641229340000|2022-01-03 17:02:20|328.46|326.46|329.02|327.02|329.02|327.02|328.46|326.46|0
1641229350000|2022-01-03 17:02:30|328.83|326.83|329.02|327.02|329.02|327.02|328.83|326.83|0
1641229360000|2022-01-03 17:02:40|329.21|327.21|329.21|327.21|329.21|327.21|329.02|327.02|0
1641229370000|2022-01-03 17:02:50|329.39|327.39|329.39|327.39|329.39|327.39|329.39|327.39|0
1641229380000|2022-01-03 17:03:00|329.21|327.21|329.77|327.77|329.77|327.77|329.21|327.21|0
1641229390000|2022-01-03 17:03:10|329.96|327.96|330.33|328.33|330.33|328.33|329.96|327.96|0
1641229400000|2022-01-03 17:03:20|330.7|328.7|330.33|328.33|330.7|328.7|330.33|328.33|0
1641229410000|2022-01-03 17:03:30|330.52|328.52|330.33|328.33|330.52|328.52|330.33|328.33|0
1641229420000|2022-01-03 17:03:40|330.52|328.52|330.7|328.7|330.7|328.7|330.52|328.52|0
1641229430000|2022-01-03 17:03:50|330.52|328.52|330.52|328.52|330.7|328.7|330.33|328.33|0
1641229440000|2022-01-03 17:04:00|330.7|328.7|330.7|328.7|330.7|328.7|330.52|328.52|0
1641229450000|2022-01-03 17:04:10|331.08|329.08|330.7|328.7|331.08|329.08|330.7|328.7|0
1641229460000|2022-01-03 17:04:20|330.89|328.89|331.08|329.08|331.08|329.08|330.89|328.89|0
1641229470000|2022-01-03 17:04:30|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|0
1641229480000|2022-01-03 17:04:40|331.08|329.08|330.89|328.89|331.08|329.08|330.89|328.89|0
1641229490000|2022-01-03 17:04:50|330.7|328.7|330.89|328.89|330.89|328.89|330.7|328.7|0
1641229500000|2022-01-03 17:05:00|330.7|328.7|330.89|328.89|330.98|328.98|330.7|328.7|0
1641229510000|2022-01-03 17:05:10|331.08|329.08|330.89|328.89|331.08|329.08|330.89|328.89|0
1641229520000|2022-01-03 17:05:20|330.79|328.79|329.95|327.95|330.79|328.79|329.95|327.95|0
1641229530000|2022-01-03 17:05:30|329.77|327.77|329.95|327.95|329.95|327.95|329.77|327.77|0
1641229540000|2022-01-03 17:05:40|329.39|327.39|329.29|327.29|329.39|327.39|329.29|327.29|0
1641229550000|2022-01-03 17:05:50|329.02|327.02|329.11|327.11|329.11|327.11|329.02|327.02|0
1641229560000|2022-01-03 17:06:00|329.2|327.2|329.95|327.95|329.95|327.95|329.2|327.2|0
1641229570000|2022-01-03 17:06:10|329.77|327.77|329.77|327.77|329.77|327.77|329.58|327.58|0
1641229580000|2022-01-03 17:06:20|329.95|327.95|330.14|328.14|330.14|328.14|329.77|327.77|0
1641229590000|2022-01-03 17:06:30|330.33|328.33|329.95|327.95|330.33|328.33|329.95|327.95|0
1641229600000|2022-01-03 17:06:40|330.14|328.14|330.14|328.14|330.14|328.14|330.14|328.14|0
1641229620000|2022-01-03 17:07:00|329.95|327.95|330.14|328.14|330.14|328.14|329.95|327.95|0
1641229630000|2022-01-03 17:07:10|330.33|328.33|330.33|328.33|330.33|328.33|330.14|328.14|0
1641229640000|2022-01-03 17:07:20|330.14|328.14|330.14|328.14|330.14|328.14|329.95|327.95|0
1641229650000|2022-01-03 17:07:30|329.95|327.95|330.14|328.14|330.14|328.14|329.95|327.95|0
1641229660000|2022-01-03 17:07:40|329.95|327.95|329.76|327.76|329.95|327.95|329.76|327.76|0
1641229670000|2022-01-03 17:07:50|330.14|328.14|330.33|328.33|330.33|328.33|330.14|328.14|0
1641229680000|2022-01-03 17:08:00|330.42|328.42|330.89|328.89|330.89|328.89|330.14|328.14|0
1641229690000|2022-01-03 17:08:10|331.08|329.08|331.08|329.08|331.08|329.08|331.08|329.08|0
1641229700000|2022-01-03 17:08:20|331.26|329.26|331.08|329.08|331.26|329.26|331.08|329.08|0
1641229710000|2022-01-03 17:08:30|331.26|329.26|331.26|329.26|331.26|329.26|331.26|329.26|0
1641229720000|2022-01-03 17:08:40|331.08|329.08|331.08|329.08|331.26|329.26|331.08|329.08|0
1641229730000|2022-01-03 17:08:50|331.26|329.26|331.08|329.08|331.26|329.26|330.7|328.7|0
1641229740000|2022-01-03 17:09:00|330.89|328.89|331.45|329.45|331.45|329.45|330.89|328.89|0
1641229750000|2022-01-03 17:09:10|332.01|330.01|332.01|330.01|332.01|330.01|331.83|329.83|0
1641229760000|2022-01-03 17:09:20|331.83|329.83|332.01|330.01|332.01|330.01|331.83|329.83|0
1641229770000|2022-01-03 17:09:30|332.2|330.2|331.92|329.92|332.2|330.2|331.92|329.92|0
1641229780000|2022-01-03 17:09:40|332.01|330.01|332.01|330.01|332.2|330.2|332.01|330.01|0
1641229790000|2022-01-03 17:09:50|332.2|330.2|331.64|329.64|332.2|330.2|331.64|329.64|0
1641229800000|2022-01-03 17:10:00|331.83|329.83|332.01|330.01|332.2|330.2|331.83|329.83|0
1641229810000|2022-01-03 17:10:10|331.64|329.64|330.7|328.7|331.64|329.64|330.7|328.7|0
1641229820000|2022-01-03 17:10:20|330.51|328.51|330.89|328.89|330.89|328.89|330.51|328.51|0
1641229830000|2022-01-03 17:10:30|330.7|328.7|331.64|329.64|331.64|329.64|330.7|328.7|0
1641229840000|2022-01-03 17:10:40|331.83|329.83|332.2|330.2|332.2|330.2|331.83|329.83|0
1641229850000|2022-01-03 17:10:50|332.39|330.39|332.01|330.01|332.39|330.39|332.01|330.01|0
1641229860000|2022-01-03 17:11:00|331.83|329.83|331.83|329.83|332.01|330.01|331.83|329.83|0
1641229870000|2022-01-03 17:11:10|331.45|329.45|331.26|329.26|332.01|330.01|331.26|329.26|0
1641229880000|2022-01-03 17:11:20|331.07|329.07|331.07|329.07|331.07|329.07|330.89|328.89|0
1641229890000|2022-01-03 17:11:30|330.89|328.89|331.07|329.07|331.07|329.07|330.89|328.89|0
1641229900000|2022-01-03 17:11:40|330.89|328.89|330.51|328.51|330.89|328.89|330.51|328.51|0
1641229910000|2022-01-03 17:11:50|330.32|328.32|330.32|328.32|330.51|328.51|330.32|328.32|0
1641229920000|2022-01-03 17:12:00|330.7|328.7|330.32|328.32|330.7|328.7|330.32|328.32|0
1641229930000|2022-01-03 17:12:10|330.14|328.14|329.57|327.57|330.14|328.14|329.57|327.57|0
1641229940000|2022-01-03 17:12:20|329.76|327.76|329.76|327.76|329.95|327.95|329.76|327.76|0
1641229950000|2022-01-03 17:12:30|329.95|327.95|329.95|327.95|330.14|328.14|329.95|327.95|0
1641229960000|2022-01-03 17:12:40|330.32|328.32|330.51|328.51|330.7|328.7|330.32|328.32|0
1641229970000|2022-01-03 17:12:50|330.32|328.32|330.6|328.6|330.6|328.6|330.32|328.32|0
1641229980000|2022-01-03 17:13:00|330.7|328.7|331.07|329.07|331.07|329.07|330.6|328.6|0
1641229990000|2022-01-03 17:13:10|330.89|328.89|331.07|329.07|331.07|329.07|330.7|328.7|0
1641230000000|2022-01-03 17:13:20|330.89|328.89|330.7|328.7|330.89|328.89|330.51|328.51|0
1641230010000|2022-01-03 17:13:30|330.89|328.89|330.89|328.89|331.07|329.07|330.89|328.89|0
1641230020000|2022-01-03 17:13:40|331.45|329.45|331.64|329.64|331.64|329.64|331.45|329.45|0
1641230030000|2022-01-03 17:13:50|331.82|329.82|331.64|329.64|331.82|329.82|331.64|329.64|0
1641230040000|2022-01-03 17:14:00|331.82|329.82|331.82|329.82|331.82|329.82|331.64|329.64|0
1641230050000|2022-01-03 17:14:10|331.64|329.64|332.01|330.01|332.01|330.01|331.64|329.64|0
1641230060000|2022-01-03 17:14:20|332.2|330.2|332.39|330.39|332.39|330.39|332.2|330.2|0
1641230070000|2022-01-03 17:14:30|332.29|330.29|332.39|330.39|332.39|330.39|332.29|330.29|0
1641230080000|2022-01-03 17:14:40|332.2|330.2|332.01|330.01|332.2|330.2|332.01|330.01|0
1641230090000|2022-01-03 17:14:50|332.39|330.39|332.39|330.39|332.39|330.39|332.39|330.39|0
1641230100000|2022-01-03 17:15:00|332.2|330.2|332.39|330.39|332.39|330.39|332.2|330.2|0
1641230110000|2022-01-03 17:15:10|332.57|330.57|332.29|330.29|332.76|330.76|332.29|330.29|0
1641230120000|2022-01-03 17:15:20|332.39|330.39|332.57|330.57|332.57|330.57|332.39|330.39|0
1641230130000|2022-01-03 17:15:30|332.39|330.39|332.2|330.2|332.39|330.39|332.01|330.01|0
1641230140000|2022-01-03 17:15:40|332.01|330.01|332.2|330.2|332.2|330.2|332.01|330.01|0
1641230150000|2022-01-03 17:15:50|332.01|330.01|332.2|330.2|332.2|330.2|332.01|330.01|0
1641230160000|2022-01-03 17:16:00|332.01|330.01|332.01|330.01|332.01|330.01|332.01|330.01|0
1641230170000|2022-01-03 17:16:10|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|0
1641230180000|2022-01-03 17:16:20|331.72|329.72|331.82|329.82|331.82|329.82|331.72|329.72|0
1641230190000|2022-01-03 17:16:30|331.91|329.91|331.82|329.82|331.91|329.91|331.82|329.82|0
1641230200000|2022-01-03 17:16:40|332.01|330.01|332.2|330.2|332.2|330.2|331.82|329.82|0
1641230210000|2022-01-03 17:16:50|332.01|330.01|332.01|330.01|332.01|330.01|332.01|330.01|0
1641230220000|2022-01-03 17:17:00|332.2|330.2|332.39|330.39|332.57|330.57|332.01|330.01|0
1641230230000|2022-01-03 17:17:10|332.38|330.38|331.82|329.82|332.38|330.38|331.82|329.82|0
1641230240000|2022-01-03 17:17:20|331.63|329.63|331.26|329.26|331.63|329.63|331.07|329.07|0
1641230250000|2022-01-03 17:17:30|331.45|329.45|331.63|329.63|331.63|329.63|331.45|329.45|0
1641230260000|2022-01-03 17:17:40|332.01|330.01|331.54|329.54|332.01|330.01|331.54|329.54|0
1641230270000|2022-01-03 17:17:50|331.63|329.63|332.01|330.01|332.01|330.01|331.63|329.63|0
1641230280000|2022-01-03 17:18:00|331.82|329.82|331.45|329.45|331.82|329.82|331.45|329.45|0
1641230290000|2022-01-03 17:18:10|331.63|329.63|332.01|330.01|332.01|330.01|331.63|329.63|0
1641230300000|2022-01-03 17:18:20|331.82|329.82|332.01|330.01|332.01|330.01|331.82|329.82|0
1641230310000|2022-01-03 17:18:30|331.82|329.82|332.2|330.2|332.2|330.2|331.82|329.82|0
1641230320000|2022-01-03 17:18:40|332.01|330.01|332.57|330.57|332.57|330.57|332.01|330.01|0
1641230330000|2022-01-03 17:18:50|332.2|330.2|332.38|330.38|332.38|330.38|332.2|330.2|0
1641230340000|2022-01-03 17:19:00|332.57|330.57|332.38|330.38|332.76|330.76|332.38|330.38|0
1641230350000|2022-01-03 17:19:10|332.2|330.2|332.38|330.38|332.38|330.38|332.2|330.2|0
1641230360000|2022-01-03 17:19:20|332.2|330.2|332.2|330.2|332.2|330.2|332.2|330.2|0
1641230370000|2022-01-03 17:19:30|332.38|330.38|332.57|330.57|332.57|330.57|332.38|330.38|0
1641230380000|2022-01-03 17:19:40|332.76|330.76|332.76|330.76|332.76|330.76|332.76|330.76|0
1641230390000|2022-01-03 17:19:50|332.57|330.57|332.47|330.47|332.57|330.57|332.47|330.47|0
1641230400000|2022-01-03 17:20:00|332.38|330.38|332.57|330.57|332.76|330.76|332.38|330.38|0
1641230410000|2022-01-03 17:20:10|332.76|330.76|332.76|330.76|332.95|330.95|332.76|330.76|0
1641230420000|2022-01-03 17:20:20|332.95|330.95|332.95|330.95|332.95|330.95|332.95|330.95|0
1641230430000|2022-01-03 17:20:30|333.13|331.13|333.13|331.13|333.13|331.13|332.95|330.95|0
1641230440000|2022-01-03 17:20:40|332.95|330.95|332.76|330.76|332.95|330.95|332.76|330.76|0
1641230450000|2022-01-03 17:20:50|332.57|330.57|332.95|330.95|332.95|330.95|332.57|330.57|0
1641230460000|2022-01-03 17:21:00|333.13|331.13|333.51|331.51|333.51|331.51|333.13|331.13|0
1641230470000|2022-01-03 17:21:10|333.7|331.7|333.7|331.7|333.7|331.7|333.7|331.7|0
1641230480000|2022-01-03 17:21:20|333.89|331.89|333.89|331.89|333.89|331.89|333.89|331.89|0
1641230490000|2022-01-03 17:21:30|334.08|332.08|333.89|331.89|334.08|332.08|333.89|331.89|0
1641230500000|2022-01-03 17:21:40|334.08|332.08|333.89|331.89|334.08|332.08|333.89|331.89|0
1641230520000|2022-01-03 17:22:00|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|0
1641230530000|2022-01-03 17:22:10|334.26|332.26|334.26|332.26|334.45|332.45|334.26|332.26|0
1641230550000|2022-01-03 17:22:30|334.07|332.07|334.35|332.35|334.35|332.35|334.07|332.07|0
1641230560000|2022-01-03 17:22:40|334.45|332.45|334.26|332.26|334.45|332.45|334.26|332.26|0
1641230570000|2022-01-03 17:22:50|334.07|332.07|334.26|332.26|334.26|332.26|334.07|332.07|0
1641230580000|2022-01-03 17:23:00|334.07|332.07|334.26|332.26|334.26|332.26|334.07|332.07|0
1641230590000|2022-01-03 17:23:10|333.89|331.89|334.26|332.26|334.26|332.26|333.89|331.89|0
1641230600000|2022-01-03 17:23:20|334.07|332.07|333.89|331.89|334.07|332.07|333.89|331.89|0
1641230610000|2022-01-03 17:23:30|334.07|332.07|334.26|332.26|334.26|332.26|334.07|332.07|0
1641230620000|2022-01-03 17:23:40|334.45|332.45|334.64|332.64|334.64|332.64|334.45|332.45|0
1641230630000|2022-01-03 17:23:50|334.83|332.83|334.83|332.83|335.02|333.02|334.83|332.83|0
1641230640000|2022-01-03 17:24:00|334.64|332.64|335.02|333.02|335.02|333.02|334.64|332.64|0
1641230650000|2022-01-03 17:24:10|334.83|332.83|335.02|333.02|335.02|333.02|334.83|332.83|0
1641230660000|2022-01-03 17:24:20|335.11|333.11|335.2|333.2|335.2|333.2|335.11|333.11|0
1641230670000|2022-01-03 17:24:30|335.39|333.39|335.39|333.39|335.39|333.39|335.39|333.39|0
1641230680000|2022-01-03 17:24:40|335.2|333.2|335.02|333.02|335.2|333.2|335.02|333.02|0
1641230690000|2022-01-03 17:24:50|334.83|332.83|334.83|332.83|334.83|332.83|334.64|332.64|0
1641230700000|2022-01-03 17:25:00|334.73|332.73|334.64|332.64|334.83|332.83|334.64|332.64|0
1641230710000|2022-01-03 17:25:10|334.45|332.45|334.45|332.45|334.45|332.45|334.45|332.45|0
1641230720000|2022-01-03 17:25:20|333.88|331.88|334.07|332.07|334.07|332.07|333.88|331.88|0
1641230730000|2022-01-03 17:25:30|333.88|331.88|333.88|331.88|334.07|332.07|333.88|331.88|0
1641230740000|2022-01-03 17:25:40|333.7|331.7|333.7|331.7|333.88|331.88|333.7|331.7|0
1641230750000|2022-01-03 17:25:50|333.88|331.88|334.07|332.07|334.07|332.07|333.88|331.88|0
1641230760000|2022-01-03 17:26:00|334.26|332.26|334.26|332.26|334.35|332.35|334.07|332.07|0
1641230770000|2022-01-03 17:26:10|334.45|332.45|334.26|332.26|334.45|332.45|334.26|332.26|0
1641230780000|2022-01-03 17:26:20|334.45|332.45|334.64|332.64|334.64|332.64|334.45|332.45|0
1641230790000|2022-01-03 17:26:30|334.83|332.83|334.83|332.83|334.83|332.83|334.83|332.83|0
1641230810000|2022-01-03 17:26:50|334.64|332.64|334.45|332.45|334.83|332.83|334.45|332.45|0
1641230820000|2022-01-03 17:27:00|334.64|332.64|334.64|332.64|334.64|332.64|334.45|332.45|0
1641230830000|2022-01-03 17:27:10|334.45|332.45|334.45|332.45|334.45|332.45|334.45|332.45|0
1641230840000|2022-01-03 17:27:20|334.26|332.26|334.26|332.26|334.26|332.26|334.26|332.26|0
1641230850000|2022-01-03 17:27:30|334.45|332.45|334.45|332.45|334.45|332.45|334.45|332.45|0
1641230870000|2022-01-03 17:27:50|334.64|332.64|334.45|332.45|334.64|332.64|334.45|332.45|0
1641230880000|2022-01-03 17:28:00|334.64|332.64|334.07|332.07|334.64|332.64|334.07|332.07|0
1641230890000|2022-01-03 17:28:10|334.26|332.26|334.07|332.07|334.26|332.26|334.07|332.07|0
1641230900000|2022-01-03 17:28:20|334.26|332.26|334.26|332.26|334.26|332.26|334.26|332.26|0
1641230910000|2022-01-03 17:28:30|334.07|332.07|334.26|332.26|334.26|332.26|334.07|332.07|0
1641230920000|2022-01-03 17:28:40|334.35|332.35|334.35|332.35|334.35|332.35|334.35|332.35|0
1641230930000|2022-01-03 17:28:50|334.26|332.26|334.45|332.45|334.64|332.64|334.26|332.26|0
1641230940000|2022-01-03 17:29:00|334.64|332.64|334.64|332.64|334.64|332.64|334.64|332.64|0
1641230950000|2022-01-03 17:29:10|334.82|332.82|334.45|332.45|334.82|332.82|334.45|332.45|0
1641230960000|2022-01-03 17:29:20|334.64|332.64|334.82|332.82|334.82|332.82|334.64|332.64|0
1641230970000|2022-01-03 17:29:30|335.01|333.01|335.01|333.01|335.01|333.01|335.01|333.01|0
1641230980000|2022-01-03 17:29:40|334.82|332.82|334.91|332.91|334.91|332.91|334.82|332.82|0
1641230990000|2022-01-03 17:29:50|334.82|332.82|334.82|332.82|334.82|332.82|334.82|332.82|0
1641231000000|2022-01-03 17:30:00|335.01|333.01|334.82|332.82|335.01|333.01|334.82|332.82|0
1641231010000|2022-01-03 17:30:10|334.63|332.63|335.01|333.01|335.01|333.01|334.63|332.63|0
1641231020000|2022-01-03 17:30:20|334.82|332.82|334.35|332.35|334.82|332.82|334.35|332.35|0
1641231030000|2022-01-03 17:30:30|334.26|332.26|334.26|332.26|334.26|332.26|334.26|332.26|0
1641231040000|2022-01-03 17:30:40|334.07|332.07|334.26|332.26|334.26|332.26|334.07|332.07|0
1641231050000|2022-01-03 17:30:50|334.07|332.07|334.07|332.07|334.26|332.26|334.07|332.07|0
1641231060000|2022-01-03 17:31:00|333.88|331.88|334.26|332.26|334.26|332.26|333.88|331.88|0
1641231070000|2022-01-03 17:31:10|334.07|332.07|334.07|332.07|334.26|332.26|334.07|332.07|0
1641231080000|2022-01-03 17:31:20|333.69|331.69|333.69|331.69|333.69|331.69|333.69|331.69|0
1641231090000|2022-01-03 17:31:30|333.5|331.5|333.69|331.69|333.69|331.69|333.5|331.5|0
1641231100000|2022-01-03 17:31:40|333.78|331.78|333.5|331.5|333.78|331.78|333.5|331.5|0
1641231110000|2022-01-03 17:31:50|333.32|331.32|333.32|331.32|333.32|331.32|333.32|331.32|0
1641231120000|2022-01-03 17:32:00|333.69|331.69|333.5|331.5|333.69|331.69|333.5|331.5|0
1641231130000|2022-01-03 17:32:10|333.69|331.69|333.69|331.69|333.69|331.69|333.59|331.59|0
1641231140000|2022-01-03 17:32:20|333.78|331.78|333.69|331.69|333.78|331.78|333.69|331.69|0
1641231150000|2022-01-03 17:32:30|333.88|331.88|333.69|331.69|333.88|331.88|333.69|331.69|0
1641231160000|2022-01-03 17:32:40|333.88|331.88|334.07|332.07|334.07|332.07|333.88|331.88|0
1641231170000|2022-01-03 17:32:50|333.88|331.88|333.88|331.88|333.88|331.88|333.88|331.88|0
1641231190000|2022-01-03 17:33:10|333.69|331.69|334.07|332.07|334.07|332.07|333.69|331.69|0
1641231210000|2022-01-03 17:33:30|333.88|331.88|333.88|331.88|333.88|331.88|333.88|331.88|0
1641231230000|2022-01-03 17:33:50|333.69|331.69|333.69|331.69|333.69|331.69|333.69|331.69|0
1641231240000|2022-01-03 17:34:00|333.5|331.5|333.69|331.69|333.69|331.69|333.5|331.5|0
1641231250000|2022-01-03 17:34:10|333.5|331.5|333.88|331.88|333.88|331.88|333.5|331.5|0
1641231260000|2022-01-03 17:34:20|333.69|331.69|333.88|331.88|333.88|331.88|333.69|331.69|0
1641231270000|2022-01-03 17:34:30|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|0
1641231280000|2022-01-03 17:34:40|333.88|331.88|333.88|331.88|333.88|331.88|333.88|331.88|0
1641231300000|2022-01-03 17:35:00|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|0
1641231310000|2022-01-03 17:35:10|333.88|331.88|333.88|331.88|333.88|331.88|333.88|331.88|0
1641231320000|2022-01-03 17:35:20|333.69|331.69|333.88|331.88|333.88|331.88|333.69|331.69|0
1641231330000|2022-01-03 17:35:30|334.07|332.07|334.25|332.25|334.44|332.44|334.07|332.07|0
1641231340000|2022-01-03 17:35:40|334.44|332.44|334.25|332.25|334.44|332.44|334.25|332.25|0
1641231350000|2022-01-03 17:35:50|334.07|332.07|333.88|331.88|334.07|332.07|333.88|331.88|0
1641231360000|2022-01-03 17:36:00|333.69|331.69|334.07|332.07|334.07|332.07|333.69|331.69|0
1641231370000|2022-01-03 17:36:10|333.88|331.88|333.69|331.69|333.88|331.88|333.69|331.69|0
1641231380000|2022-01-03 17:36:20|333.88|331.88|333.69|331.69|333.88|331.88|333.69|331.69|0
1641231400000|2022-01-03 17:36:40|333.5|331.5|333.5|331.5|333.69|331.69|333.31|331.31|0
1641231410000|2022-01-03 17:36:50|333.31|331.31|333.5|331.5|333.5|331.5|333.31|331.31|0
1641231420000|2022-01-03 17:37:00|333.69|331.69|333.5|331.5|333.69|331.69|333.5|331.5|0
1641231430000|2022-01-03 17:37:10|333.31|331.31|333.12|331.12|333.31|331.31|333.12|331.12|0
1641231440000|2022-01-03 17:37:20|332.94|330.94|332.75|330.75|332.94|330.94|332.75|330.75|0
1641231460000|2022-01-03 17:37:40|332.94|330.94|333.5|331.5|333.5|331.5|332.94|330.94|0
1641231480000|2022-01-03 17:38:00|333.31|331.31|333.12|331.12|333.31|331.31|333.12|331.12|0
1641231490000|2022-01-03 17:38:10|332.94|330.94|332.75|330.75|332.94|330.94|332.75|330.75|0
1641231500000|2022-01-03 17:38:20|332.94|330.94|333.12|331.12|333.12|331.12|332.94|330.94|0
1641231510000|2022-01-03 17:38:30|333.31|331.31|333.31|331.31|333.31|331.31|333.31|331.31|0
1641231520000|2022-01-03 17:38:40|333.12|331.12|333.12|331.12|333.12|331.12|333.12|331.12|0
1641231530000|2022-01-03 17:38:50|332.94|330.94|332.93|330.93|332.94|330.94|332.93|330.93|0
1641231540000|2022-01-03 17:39:00|333.12|331.12|333.12|331.12|333.31|331.31|333.12|331.12|0
1641231550000|2022-01-03 17:39:10|332.93|330.93|333.12|331.12|333.12|331.12|332.93|330.93|0
1641231560000|2022-01-03 17:39:20|332.93|330.93|332.93|330.93|333.12|331.12|332.93|330.93|0
1641231570000|2022-01-03 17:39:30|332.75|330.75|332.56|330.56|332.75|330.75|332.56|330.56|0
1641231580000|2022-01-03 17:39:40|332.75|330.75|332.93|330.93|332.93|330.93|332.75|330.75|0
1641231590000|2022-01-03 17:39:50|333.12|331.12|333.12|331.12|333.12|331.12|333.12|331.12|0
1641231600000|2022-01-03 17:40:00|332.93|330.93|332.93|330.93|332.93|330.93|332.93|330.93|0
1641231610000|2022-01-03 17:40:10|332.75|330.75|332.37|330.37|332.75|330.75|332.37|330.37|0
1641231620000|2022-01-03 17:40:20|332.18|330.18|332.18|330.18|332.18|330.18|332.18|330.18|0
1641231630000|2022-01-03 17:40:30|332.37|330.37|332.37|330.37|332.37|330.37|332.37|330.37|0
1641231640000|2022-01-03 17:40:40|332.56|330.56|332.56|330.56|332.56|330.56|332.56|330.56|0
1641231650000|2022-01-03 17:40:50|332.75|330.75|332.93|330.93|332.93|330.93|332.75|330.75|0
1641231660000|2022-01-03 17:41:00|332.75|330.75|332.56|330.56|332.93|330.93|332.56|330.56|0
1641231670000|2022-01-03 17:41:10|332.75|330.75|332.93|330.93|333.12|331.12|332.75|330.75|0
1641231690000|2022-01-03 17:41:30|333.12|331.12|333.12|331.12|333.12|331.12|333.12|331.12|0
1641231700000|2022-01-03 17:41:40|333.31|331.31|333.4|331.4|333.4|331.4|333.31|331.31|0
1641231710000|2022-01-03 17:41:50|333.5|331.5|333.31|331.31|333.5|331.5|333.31|331.31|0
1641231720000|2022-01-03 17:42:00|333.12|331.12|332.93|330.93|333.12|331.12|332.93|330.93|0
1641231730000|2022-01-03 17:42:10|332.74|330.74|332.74|330.74|332.74|330.74|332.56|330.56|0
1641231740000|2022-01-03 17:42:20|332.56|330.56|332.18|330.18|332.56|330.56|332.18|330.18|0
1641231750000|2022-01-03 17:42:30|332.37|330.37|332.37|330.37|332.37|330.37|332.37|330.37|0
1641231760000|2022-01-03 17:42:40|332.56|330.56|332.56|330.56|332.56|330.56|332.56|330.56|0
1641231770000|2022-01-03 17:42:50|332.37|330.37|332.56|330.56|332.56|330.56|332.37|330.37|0
1641231780000|2022-01-03 17:43:00|332.37|330.37|332.18|330.18|332.37|330.37|332.18|330.18|0
1641231790000|2022-01-03 17:43:10|331.99|329.99|332.18|330.18|332.18|330.18|331.99|329.99|0
1641231800000|2022-01-03 17:43:20|331.99|329.99|331.8|329.8|331.99|329.99|331.8|329.8|0
1641231810000|2022-01-03 17:43:30|331.62|329.62|331.8|329.8|331.8|329.8|331.43|329.43|0
1641231820000|2022-01-03 17:43:40|331.99|329.99|331.99|329.99|331.99|329.99|331.99|329.99|0
1641231830000|2022-01-03 17:43:50|332.18|330.18|332.18|330.18|332.18|330.18|332.18|330.18|0
1641231840000|2022-01-03 17:44:00|331.99|329.99|332.56|330.56|332.56|330.56|331.99|329.99|0
1641231850000|2022-01-03 17:44:10|332.74|330.74|332.56|330.56|332.74|330.74|332.56|330.56|0
1641231860000|2022-01-03 17:44:20|332.74|330.74|332.37|330.37|332.74|330.74|332.37|330.37|0
1641231870000|2022-01-03 17:44:30|332.56|330.56|332.56|330.56|332.56|330.56|332.56|330.56|0
1641231880000|2022-01-03 17:44:40|332.74|330.74|332.56|330.56|332.74|330.74|332.56|330.56|0
1641231890000|2022-01-03 17:44:50|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|0
1641231900000|2022-01-03 17:45:00|333.12|331.12|333.31|331.31|333.31|331.31|333.12|331.12|0
1641231910000|2022-01-03 17:45:10|333.12|331.12|333.31|331.31|333.31|331.31|333.12|331.12|0
1641231920000|2022-01-03 17:45:20|333.5|331.5|333.5|331.5|333.5|331.5|333.5|331.5|0
1641231940000|2022-01-03 17:45:40|333.49|331.49|333.68|331.68|333.68|331.68|333.49|331.49|0
1641231960000|2022-01-03 17:46:00|333.49|331.49|333.68|331.68|333.68|331.68|333.49|331.49|0
1641231970000|2022-01-03 17:46:10|333.87|331.87|334.06|332.06|334.06|332.06|333.87|331.87|0
1641231980000|2022-01-03 17:46:20|333.87|331.87|333.87|331.87|333.87|331.87|333.87|331.87|0
1641231990000|2022-01-03 17:46:30|333.68|331.68|333.87|331.87|333.87|331.87|333.68|331.68|0
1641232000000|2022-01-03 17:46:40|333.49|331.49|333.68|331.68|333.68|331.68|333.49|331.49|0
1641232010000|2022-01-03 17:46:50|333.49|331.49|333.68|331.68|333.68|331.68|333.49|331.49|0
1641232020000|2022-01-03 17:47:00|333.49|331.49|333.31|331.31|333.49|331.49|333.31|331.31|0
1641232030000|2022-01-03 17:47:10|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1641232040000|2022-01-03 17:47:20|333.31|331.31|333.31|331.31|333.31|331.31|333.31|331.31|0
1641232050000|2022-01-03 17:47:30|333.49|331.49|333.49|331.49|333.49|331.49|333.31|331.31|0
1641232060000|2022-01-03 17:47:40|333.68|331.68|333.68|331.68|333.68|331.68|333.68|331.68|0
1641232080000|2022-01-03 17:48:00|333.49|331.49|333.49|331.49|333.49|331.49|333.31|331.31|0
1641232090000|2022-01-03 17:48:10|333.68|331.68|333.31|331.31|333.68|331.68|333.31|331.31|0
1641232100000|2022-01-03 17:48:20|333.49|331.49|333.58|331.58|333.58|331.58|333.49|331.49|0
1641232110000|2022-01-03 17:48:30|333.68|331.68|333.68|331.68|333.87|331.87|333.68|331.68|0
1641232120000|2022-01-03 17:48:40|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1641232130000|2022-01-03 17:48:50|333.3|331.3|333.12|331.12|333.3|331.3|333.12|331.12|0
1641232140000|2022-01-03 17:49:00|333.3|331.3|333.49|331.49|333.49|331.49|333.3|331.3|0
1641232150000|2022-01-03 17:49:10|333.68|331.68|333.49|331.49|333.68|331.68|333.49|331.49|0
1641232160000|2022-01-03 17:49:20|333.68|331.68|333.68|331.68|333.68|331.68|333.68|331.68|0
1641232170000|2022-01-03 17:49:30|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1641232180000|2022-01-03 17:49:40|333.68|331.68|333.49|331.49|333.68|331.68|333.49|331.49|0
1641232190000|2022-01-03 17:49:50|333.68|331.68|333.68|331.68|333.68|331.68|333.68|331.68|0
1641232200000|2022-01-03 17:50:00|333.87|331.87|334.06|332.06|334.06|332.06|333.87|331.87|0
1641232210000|2022-01-03 17:50:10|334.25|332.25|334.15|332.15|334.25|332.25|334.15|332.15|0
1641232220000|2022-01-03 17:50:20|334.25|332.25|334.25|332.25|334.43|332.43|334.25|332.25|0
1641232230000|2022-01-03 17:50:30|334.43|332.43|334.24|332.24|334.43|332.43|334.24|332.24|0
1641232250000|2022-01-03 17:50:50|334.43|332.43|334.43|332.43|334.43|332.43|334.24|332.24|0
1641232260000|2022-01-03 17:51:00|334.24|332.24|334.24|332.24|334.24|332.24|334.24|332.24|0
1641232270000|2022-01-03 17:51:10|334.43|332.43|334.43|332.43|334.43|332.43|334.24|332.24|0
1641232280000|2022-01-03 17:51:20|334.62|332.62|334.62|332.62|334.62|332.62|334.43|332.43|0
1641232290000|2022-01-03 17:51:30|334.81|332.81|334.81|332.81|334.81|332.81|334.81|332.81|0
1641232300000|2022-01-03 17:51:40|334.62|332.62|334.43|332.43|334.62|332.62|334.24|332.24|0
1641232310000|2022-01-03 17:51:50|334.62|332.62|334.62|332.62|334.62|332.62|334.62|332.62|0
1641232320000|2022-01-03 17:52:00|334.43|332.43|334.43|332.43|334.43|332.43|334.43|332.43|0
1641232330000|2022-01-03 17:52:10|334.62|332.62|334.43|332.43|334.62|332.62|334.43|332.43|0
1641232350000|2022-01-03 17:52:30|334.24|332.24|334.24|332.24|334.24|332.24|334.24|332.24|0
1641232360000|2022-01-03 17:52:40|333.87|331.87|333.87|331.87|333.87|331.87|333.87|331.87|0
1641232370000|2022-01-03 17:52:50|333.68|331.68|333.68|331.68|333.87|331.87|333.68|331.68|0
1641232380000|2022-01-03 17:53:00|333.49|331.49|333.49|331.49|333.49|331.49|333.3|331.3|0
1641232390000|2022-01-03 17:53:10|333.3|331.3|333.3|331.3|333.3|331.3|333.3|331.3|0
1641232400000|2022-01-03 17:53:20|332.55|330.55|332.55|330.55|332.55|330.55|332.55|330.55|0
1641232410000|2022-01-03 17:53:30|332.36|330.36|332.36|330.36|332.36|330.36|332.36|330.36|0
1641232420000|2022-01-03 17:53:40|332.55|330.55|332.55|330.55|332.55|330.55|332.55|330.55|0
1641232430000|2022-01-03 17:53:50|332.36|330.36|332.17|330.17|332.36|330.36|332.17|330.17|0
1641232440000|2022-01-03 17:54:00|332.36|330.36|331.99|329.99|332.36|330.36|331.99|329.99|0
1641232450000|2022-01-03 17:54:10|332.17|330.17|332.36|330.36|332.36|330.36|332.17|330.17|0
1641232460000|2022-01-03 17:54:20|332.17|330.17|331.99|329.99|332.36|330.36|331.99|329.99|0
1641232480000|2022-01-03 17:54:40|332.08|330.08|332.17|330.17|332.17|330.17|331.99|329.99|0
1641232490000|2022-01-03 17:54:50|331.99|329.99|331.99|329.99|331.99|329.99|331.99|329.99|0
1641232500000|2022-01-03 17:55:00|332.17|330.17|332.36|330.36|332.55|330.55|332.17|330.17|0
1641232510000|2022-01-03 17:55:10|332.45|330.45|332.17|330.17|332.45|330.45|332.17|330.17|0
1641232520000|2022-01-03 17:55:20|332.36|330.36|332.36|330.36|332.36|330.36|332.36|330.36|0
1641232530000|2022-01-03 17:55:30|332.55|330.55|332.55|330.55|332.55|330.55|332.55|330.55|0
1641232540000|2022-01-03 17:55:40|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|0
1641232560000|2022-01-03 17:56:00|332.55|330.55|332.74|330.74|332.74|330.74|332.55|330.55|0
1641232570000|2022-01-03 17:56:10|332.92|330.92|332.92|330.92|332.92|330.92|332.92|330.92|0
1641232580000|2022-01-03 17:56:20|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|0
1641232590000|2022-01-03 17:56:30|332.92|330.92|332.92|330.92|332.92|330.92|332.92|330.92|0
1641232610000|2022-01-03 17:56:50|332.74|330.74|332.55|330.55|332.74|330.74|332.55|330.55|0
1641232620000|2022-01-03 17:57:00|332.36|330.36|332.17|330.17|332.36|330.36|332.17|330.17|0
1641232630000|2022-01-03 17:57:10|332.36|330.36|332.36|330.36|332.36|330.36|332.36|330.36|0
1641232650000|2022-01-03 17:57:30|332.55|330.55|332.55|330.55|332.55|330.55|332.36|330.36|0
1641232680000|2022-01-03 17:58:00|332.36|330.36|332.55|330.55|332.55|330.55|332.36|330.36|0
1641232690000|2022-01-03 17:58:10|332.36|330.36|332.36|330.36|332.36|330.36|332.36|330.36|0
1641232700000|2022-01-03 17:58:20|332.17|330.17|332.45|330.45|332.45|330.45|332.17|330.17|0
1641232710000|2022-01-03 17:58:30|332.36|330.36|332.36|330.36|332.36|330.36|332.36|330.36|0
1641232720000|2022-01-03 17:58:40|332.17|330.17|332.17|330.17|332.17|330.17|332.17|330.17|0
1641232740000|2022-01-03 17:59:00|332.36|330.36|332.55|330.55|332.55|330.55|332.36|330.36|0
1641232750000|2022-01-03 17:59:10|332.36|330.36|332.55|330.55|332.55|330.55|332.36|330.36|0
1641232760000|2022-01-03 17:59:20|332.73|330.73|332.73|330.73|332.73|330.73|332.73|330.73|0
1641232770000|2022-01-03 17:59:30|332.17|330.17|331.98|329.98|332.17|330.17|331.79|329.79|0
1641232780000|2022-01-03 17:59:40|332.17|330.17|332.36|330.36|332.36|330.36|332.17|330.17|0
1641232790000|2022-01-03 17:59:50|332.17|330.17|332.17|330.17|332.36|330.36|332.17|330.17|0
1641232800000|2022-01-03 18:00:00|332.36|330.36|332.73|330.73|332.73|330.73|332.36|330.36|0
1641232810000|2022-01-03 18:00:10|332.55|330.55|332.55|330.55|332.55|330.55|332.55|330.55|0
1641232820000|2022-01-03 18:00:20|332.73|330.73|332.55|330.55|332.73|330.73|332.55|330.55|0
1641232830000|2022-01-03 18:00:30|332.36|330.36|332.36|330.36|332.36|330.36|332.36|330.36|0
1641232840000|2022-01-03 18:00:40|331.98|329.98|331.79|329.79|331.98|329.98|331.79|329.79|0
1641232850000|2022-01-03 18:00:50|331.98|329.98|331.98|329.98|331.98|329.98|331.79|329.79|0
1641232860000|2022-01-03 18:01:00|332.17|330.17|332.36|330.36|332.36|330.36|332.17|330.17|0
1641232870000|2022-01-03 18:01:10|332.17|330.17|331.79|329.79|332.17|330.17|331.79|329.79|0
1641232880000|2022-01-03 18:01:20|331.61|329.61|331.61|329.61|331.61|329.61|331.61|329.61|0
1641232890000|2022-01-03 18:01:30|331.79|329.79|331.79|329.79|331.79|329.79|331.61|329.61|0
1641232900000|2022-01-03 18:01:40|331.42|329.42|331.42|329.42|331.42|329.42|331.42|329.42|0
1641232910000|2022-01-03 18:01:50|331.61|329.61|330.85|328.85|331.61|329.61|330.85|328.85|0
1641232920000|2022-01-03 18:02:00|331.04|329.04|331.04|329.04|331.04|329.04|331.04|329.04|0
1641232930000|2022-01-03 18:02:10|331.23|329.23|331.23|329.23|331.23|329.23|331.23|329.23|0
1641232940000|2022-01-03 18:02:20|331.42|329.42|331.6|329.6|331.6|329.6|331.42|329.42|0
1641232950000|2022-01-03 18:02:30|331.79|329.79|331.79|329.79|331.79|329.79|331.79|329.79|0
1641232960000|2022-01-03 18:02:40|331.6|329.6|331.42|329.42|331.6|329.6|331.42|329.42|0
1641232970000|2022-01-03 18:02:50|331.6|329.6|331.69|329.69|331.69|329.69|331.6|329.6|0
1641232980000|2022-01-03 18:03:00|331.79|329.79|332.36|330.36|332.36|330.36|331.79|329.79|0
1641232990000|2022-01-03 18:03:10|332.54|330.54|332.73|330.73|332.73|330.73|332.54|330.54|0
1641233000000|2022-01-03 18:03:20|332.54|330.54|332.73|330.73|332.73|330.73|332.54|330.54|0
1641233020000|2022-01-03 18:03:40|332.54|330.54|332.36|330.36|332.54|330.54|332.36|330.36|0
1641233030000|2022-01-03 18:03:50|332.17|330.17|332.54|330.54|332.54|330.54|332.17|330.17|0
1641233040000|2022-01-03 18:04:00|332.35|330.35|332.35|330.35|332.54|330.54|332.35|330.35|0
1641233050000|2022-01-03 18:04:10|332.17|330.17|332.17|330.17|332.17|330.17|332.17|330.17|0
1641233060000|2022-01-03 18:04:20|332.35|330.35|332.35|330.35|332.35|330.35|332.35|330.35|0
1641233070000|2022-01-03 18:04:30|332.17|330.17|332.17|330.17|332.35|330.35|332.17|330.17|0
1641233080000|2022-01-03 18:04:40|332.35|330.35|332.54|330.54|332.54|330.54|332.35|330.35|0
1641233090000|2022-01-03 18:04:50|332.73|330.73|332.54|330.54|332.73|330.73|332.54|330.54|0
1641233100000|2022-01-03 18:05:00|332.73|330.73|332.54|330.54|332.73|330.73|332.54|330.54|0
1641233120000|2022-01-03 18:05:20|332.35|330.35|332.17|330.17|332.35|330.35|332.17|330.17|0
1641233140000|2022-01-03 18:05:40|332.35|330.35|332.17|330.17|332.35|330.35|332.17|330.17|0
1641233150000|2022-01-03 18:05:50|331.98|329.98|332.17|330.17|332.17|330.17|331.98|329.98|0
1641233160000|2022-01-03 18:06:00|332.26|330.26|332.35|330.35|332.35|330.35|332.26|330.26|0
1641233170000|2022-01-03 18:06:10|332.73|330.73|332.73|330.73|332.73|330.73|332.73|330.73|0
1641233180000|2022-01-03 18:06:20|332.54|330.54|332.54|330.54|332.73|330.73|332.54|330.54|0
1641233190000|2022-01-03 18:06:30|332.73|330.73|332.17|330.17|332.73|330.73|332.17|330.17|0
1641233200000|2022-01-03 18:06:40|332.07|330.07|331.98|329.98|332.07|330.07|331.98|329.98|0
1641233210000|2022-01-03 18:06:50|332.17|330.17|332.35|330.35|332.35|330.35|332.17|330.17|0
1641233220000|2022-01-03 18:07:00|332.17|330.17|332.17|330.17|332.17|330.17|332.17|330.17|0
1641233230000|2022-01-03 18:07:10|331.98|329.98|331.98|329.98|331.98|329.98|331.98|329.98|0
1641233240000|2022-01-03 18:07:20|331.6|329.6|331.6|329.6|331.6|329.6|331.41|329.41|0
1641233250000|2022-01-03 18:07:30|331.41|329.41|331.41|329.41|331.6|329.6|331.41|329.41|0
1641233260000|2022-01-03 18:07:40|331.6|329.6|331.23|329.23|331.6|329.6|331.23|329.23|0
1641233270000|2022-01-03 18:07:50|331.41|329.41|331.79|329.79|331.79|329.79|331.23|329.23|0
1641233280000|2022-01-03 18:08:00|331.6|329.6|331.79|329.79|331.79|329.79|331.6|329.6|0
1641233290000|2022-01-03 18:08:10|331.98|329.98|331.79|329.79|331.98|329.98|331.79|329.79|0
1641233300000|2022-01-03 18:08:20|331.98|329.98|331.5|329.5|331.98|329.98|331.5|329.5|0
1641233310000|2022-01-03 18:08:30|331.6|329.6|331.6|329.6|331.6|329.6|331.41|329.41|0
1641233320000|2022-01-03 18:08:40|331.41|329.41|331.23|329.23|331.41|329.41|331.23|329.23|0
1641233330000|2022-01-03 18:08:50|331.5|329.5|331.41|329.41|331.5|329.5|331.41|329.41|0
1641233340000|2022-01-03 18:09:00|331.6|329.6|331.6|329.6|331.6|329.6|331.6|329.6|0
1641233350000|2022-01-03 18:09:10|331.41|329.41|331.41|329.41|331.41|329.41|331.41|329.41|0
1641233360000|2022-01-03 18:09:20|331.6|329.6|331.6|329.6|331.6|329.6|331.41|329.41|0
1641233370000|2022-01-03 18:09:30|331.41|329.41|331.5|329.5|331.6|329.6|331.22|329.22|0
1641233380000|2022-01-03 18:09:40|331.6|329.6|331.04|329.04|331.6|329.6|331.04|329.04|0
1641233390000|2022-01-03 18:09:50|331.13|329.13|331.22|329.22|331.22|329.22|331.04|329.04|0
1641233400000|2022-01-03 18:10:00|331.04|329.04|330.47|328.47|331.04|329.04|330.47|328.47|0
1641233410000|2022-01-03 18:10:10|330.38|328.38|330.47|328.47|330.47|328.47|330.29|328.29|0
1641233420000|2022-01-03 18:10:20|330.66|328.66|330.66|328.66|330.85|328.85|330.66|328.66|0
1641233430000|2022-01-03 18:10:30|330.85|328.85|331.04|329.04|331.04|329.04|330.85|328.85|0
1641233440000|2022-01-03 18:10:40|330.85|328.85|331.04|329.04|331.04|329.04|330.85|328.85|0
1641233450000|2022-01-03 18:10:50|331.22|329.22|331.31|329.31|331.31|329.31|331.22|329.22|0
1641233460000|2022-01-03 18:11:00|331.41|329.41|331.97|329.97|331.97|329.97|331.41|329.41|0
1641233470000|2022-01-03 18:11:10|332.35|330.35|332.54|330.54|332.54|330.54|332.35|330.35|0
1641233480000|2022-01-03 18:11:20|332.35|330.35|332.54|330.54|332.54|330.54|332.35|330.35|0
1641233490000|2022-01-03 18:11:30|332.35|330.35|332.35|330.35|332.35|330.35|332.35|330.35|0
1641233510000|2022-01-03 18:11:50|332.16|330.16|332.16|330.16|332.16|330.16|332.16|330.16|0
1641233520000|2022-01-03 18:12:00|332.35|330.35|332.16|330.16|332.35|330.35|332.16|330.16|0
1641233530000|2022-01-03 18:12:10|332.35|330.35|332.35|330.35|332.35|330.35|332.35|330.35|0
1641233540000|2022-01-03 18:12:20|332.54|330.54|332.91|330.91|332.91|330.91|332.54|330.54|0
1641233550000|2022-01-03 18:12:30|333.29|331.29|333.85|331.85|333.85|331.85|333.29|331.29|0
1641233560000|2022-01-03 18:12:40|334.04|332.04|333.85|331.85|334.04|332.04|333.85|331.85|0
1641233580000|2022-01-03 18:13:00|334.23|332.23|334.23|332.23|334.23|332.23|334.23|332.23|0
1641233590000|2022-01-03 18:13:10|334.04|332.04|334.61|332.61|334.61|332.61|334.04|332.04|0
1641233600000|2022-01-03 18:13:20|334.8|332.8|335.93|333.93|335.93|333.93|334.8|332.8|0
1641233610000|2022-01-03 18:13:30|335.74|333.74|336.12|334.12|336.12|334.12|335.74|333.74|0
1641233620000|2022-01-03 18:13:40|335.93|333.93|335.36|333.36|335.93|333.93|335.36|333.36|0
1641233630000|2022-01-03 18:13:50|335.17|333.17|335.36|333.36|335.36|333.36|335.17|333.17|0
1641233640000|2022-01-03 18:14:00|335.74|333.74|336.12|334.12|336.12|334.12|335.74|333.74|0
1641233650000|2022-01-03 18:14:10|335.93|333.93|335.55|333.55|335.93|333.93|335.55|333.55|0
1641233660000|2022-01-03 18:14:20|335.74|333.74|335.55|333.55|335.74|333.74|335.36|333.36|0
1641233670000|2022-01-03 18:14:30|335.17|333.17|335.17|333.17|335.17|333.17|335.17|333.17|0
1641233680000|2022-01-03 18:14:40|334.98|332.98|334.79|332.79|334.98|332.98|334.79|332.79|0
1641233690000|2022-01-03 18:14:50|334.98|332.98|334.61|332.61|334.98|332.98|334.61|332.61|0
1641233700000|2022-01-03 18:15:00|334.42|332.42|334.42|332.42|334.42|332.42|334.42|332.42|0
1641233720000|2022-01-03 18:15:20|334.23|332.23|334.42|332.42|334.42|332.42|334.23|332.23|0
1641233730000|2022-01-03 18:15:30|334.61|332.61|334.79|332.79|334.79|332.79|334.61|332.61|0
1641233750000|2022-01-03 18:15:50|334.61|332.61|334.42|332.42|334.61|332.61|334.42|332.42|0
1641233760000|2022-01-03 18:16:00|334.61|332.61|334.04|332.04|334.61|332.61|334.04|332.04|0
1641233770000|2022-01-03 18:16:10|334.13|332.13|334.13|332.13|334.13|332.13|334.04|332.04|0
1641233780000|2022-01-03 18:16:20|334.23|332.23|334.23|332.23|334.23|332.23|334.04|332.04|0
1641233790000|2022-01-03 18:16:30|334.42|332.42|334.42|332.42|334.42|332.42|334.42|332.42|0
1641233800000|2022-01-03 18:16:40|334.23|332.23|334.42|332.42|334.42|332.42|334.23|332.23|0
1641233810000|2022-01-03 18:16:50|334.23|332.23|334.61|332.61|334.61|332.61|334.23|332.23|0
1641233820000|2022-01-03 18:17:00|334.79|332.79|334.6|332.6|334.79|332.79|334.6|332.6|0
1641233830000|2022-01-03 18:17:10|334.79|332.79|334.23|332.23|334.79|332.79|334.23|332.23|0
1641233840000|2022-01-03 18:17:20|334.04|332.04|334.23|332.23|334.23|332.23|334.04|332.04|0
1641233850000|2022-01-03 18:17:30|334.42|332.42|334.79|332.79|334.79|332.79|334.42|332.42|0
1641233860000|2022-01-03 18:17:40|334.98|332.98|335.17|333.17|335.17|333.17|334.98|332.98|0
1641233870000|2022-01-03 18:17:50|335.07|333.07|335.07|333.07|335.36|333.36|335.07|333.07|0
1641233880000|2022-01-03 18:18:00|335.17|333.17|335.17|333.17|335.17|333.17|335.17|333.17|0
1641233900000|2022-01-03 18:18:20|335.36|333.36|335.36|333.36|335.36|333.36|335.36|333.36|0
1641233920000|2022-01-03 18:18:40|335.55|333.55|335.55|333.55|335.55|333.55|335.55|333.55|0
1641233940000|2022-01-03 18:19:00|335.74|333.74|335.55|333.55|335.74|333.74|335.55|333.55|0
1641233950000|2022-01-03 18:19:10|335.74|333.74|335.74|333.74|335.83|333.83|335.74|333.74|0
1641233960000|2022-01-03 18:19:20|335.92|333.92|335.74|333.74|335.92|333.92|335.74|333.74|0
1641233970000|2022-01-03 18:19:30|335.92|333.92|335.73|333.73|335.92|333.92|335.73|333.73|0
1641233980000|2022-01-03 18:19:40|335.55|333.55|335.36|333.36|335.55|333.55|335.36|333.36|0
1641233990000|2022-01-03 18:19:50|335.17|333.17|334.98|332.98|335.17|333.17|334.98|332.98|0
1641234000000|2022-01-03 18:20:00|335.17|333.17|335.55|333.55|335.55|333.55|335.17|333.17|0
1641234010000|2022-01-03 18:20:10|335.36|333.36|335.55|333.55|335.55|333.55|335.36|333.36|0
1641234020000|2022-01-03 18:20:20|335.36|333.36|335.55|333.55|335.55|333.55|335.36|333.36|0
1641234030000|2022-01-03 18:20:30|335.36|333.36|335.55|333.55|335.55|333.55|335.36|333.36|0
1641234050000|2022-01-03 18:20:50|335.36|333.36|335.73|333.73|335.73|333.73|335.36|333.36|0
1641234060000|2022-01-03 18:21:00|335.82|333.82|335.92|333.92|336.11|334.11|335.82|333.82|0
1641234070000|2022-01-03 18:21:10|336.11|334.11|335.92|333.92|336.11|334.11|335.92|333.92|0
1641234080000|2022-01-03 18:21:20|336.11|334.11|336.3|334.3|336.3|334.3|336.11|334.11|0
1641234110000|2022-01-03 18:21:50|336.2|334.2|336.11|334.11|336.3|334.3|336.11|334.11|0
1641234120000|2022-01-03 18:22:00|335.92|333.92|335.73|333.73|335.92|333.92|335.73|333.73|0
1641234130000|2022-01-03 18:22:10|335.92|333.92|335.73|333.73|335.92|333.92|335.73|333.73|0
1641234140000|2022-01-03 18:22:20|335.54|333.54|335.73|333.73|335.73|333.73|335.54|333.54|0
1641234150000|2022-01-03 18:22:30|335.82|333.82|335.73|333.73|335.82|333.82|335.73|333.73|0
1641234160000|2022-01-03 18:22:40|335.92|333.92|335.73|333.73|335.92|333.92|335.73|333.73|0
1641234170000|2022-01-03 18:22:50|335.92|333.92|335.92|333.92|335.92|333.92|335.92|333.92|0
1641234180000|2022-01-03 18:23:00|336.11|334.11|335.92|333.92|336.11|334.11|335.92|333.92|0
1641234190000|2022-01-03 18:23:10|336.01|334.01|335.92|333.92|336.01|334.01|335.92|333.92|0
1641234200000|2022-01-03 18:23:20|336.01|334.01|335.92|333.92|336.01|334.01|335.92|333.92|0
1641234220000|2022-01-03 18:23:40|335.73|333.73|335.73|333.73|335.73|333.73|335.73|333.73|0
1641234230000|2022-01-03 18:23:50|335.92|333.92|335.92|333.92|335.92|333.92|335.92|333.92|0
1641234240000|2022-01-03 18:24:00|335.73|333.73|335.92|333.92|335.92|333.92|335.73|333.73|0
1641234260000|2022-01-03 18:24:20|335.73|333.73|335.54|333.54|335.73|333.73|335.54|333.54|0
1641234270000|2022-01-03 18:24:30|335.73|333.73|336.11|334.11|336.11|334.11|335.73|333.73|0
1641234280000|2022-01-03 18:24:40|335.92|333.92|335.54|333.54|335.92|333.92|335.54|333.54|0
1641234290000|2022-01-03 18:24:50|335.35|333.35|335.35|333.35|335.35|333.35|335.35|333.35|0
1641234300000|2022-01-03 18:25:00|335.54|333.54|335.54|333.54|335.73|333.73|335.54|333.54|0
1641234310000|2022-01-03 18:25:10|335.63|333.63|335.54|333.54|335.63|333.63|335.54|333.54|0
1641234330000|2022-01-03 18:25:30|335.35|333.35|335.54|333.54|335.54|333.54|335.35|333.35|0
1641234340000|2022-01-03 18:25:40|335.92|333.92|335.92|333.92|335.92|333.92|335.73|333.73|0
1641234350000|2022-01-03 18:25:50|335.73|333.73|335.92|333.92|335.92|333.92|335.73|333.73|0
1641234360000|2022-01-03 18:26:00|335.73|333.73|335.73|333.73|335.73|333.73|335.73|333.73|0
1641234370000|2022-01-03 18:26:10|335.54|333.54|335.54|333.54|335.54|333.54|335.54|333.54|0
1641234380000|2022-01-03 18:26:20|335.73|333.73|335.35|333.35|335.73|333.73|335.35|333.35|0
1641234400000|2022-01-03 18:26:40|335.54|333.54|335.54|333.54|335.54|333.54|335.54|333.54|0
1641234410000|2022-01-03 18:26:50|335.73|333.73|335.54|333.54|335.73|333.73|335.54|333.54|0
1641234420000|2022-01-03 18:27:00|335.35|333.35|335.54|333.54|335.54|333.54|335.35|333.35|0
1641234430000|2022-01-03 18:27:10|335.73|333.73|335.73|333.73|335.73|333.73|335.73|333.73|0
1641234450000|2022-01-03 18:27:30|335.92|333.92|335.73|333.73|335.92|333.92|335.73|333.73|0
1641234460000|2022-01-03 18:27:40|335.92|333.92|335.73|333.73|335.92|333.92|335.73|333.73|0
1641234480000|2022-01-03 18:28:00|335.92|333.92|336.11|334.11|336.11|334.11|335.92|333.92|0
1641234490000|2022-01-03 18:28:10|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|0
1641234500000|2022-01-03 18:28:20|336.3|334.3|336.48|334.48|336.48|334.48|336.3|334.3|0
1641234510000|2022-01-03 18:28:30|336.67|334.67|336.48|334.48|336.67|334.67|336.48|334.48|0
1641234520000|2022-01-03 18:28:40|336.3|334.3|336.11|334.11|336.3|334.3|336.11|334.11|0
1641234530000|2022-01-03 18:28:50|335.92|333.92|335.92|333.92|335.92|333.92|335.92|333.92|0
1641234540000|2022-01-03 18:29:00|336.11|334.11|335.92|333.92|336.11|334.11|335.92|333.92|0
1641234550000|2022-01-03 18:29:10|335.73|333.73|335.73|333.73|335.92|333.92|335.73|333.73|0
1641234560000|2022-01-03 18:29:20|335.92|333.92|335.54|333.54|335.92|333.92|335.54|333.54|0
1641234590000|2022-01-03 18:29:50|335.73|333.73|335.73|333.73|335.73|333.73|335.73|333.73|0
1641234600000|2022-01-03 18:30:00|336.11|334.11|336.11|334.11|336.11|334.11|336.11|334.11|0
1641234610000|2022-01-03 18:30:10|336.29|334.29|336.11|334.11|336.29|334.29|336.11|334.11|0
1641234620000|2022-01-03 18:30:20|336.29|334.29|336.67|334.67|336.67|334.67|336.29|334.29|0
1641234650000|2022-01-03 18:30:50|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|0
1641234660000|2022-01-03 18:31:00|336.67|334.67|336.11|334.11|336.67|334.67|336.11|334.11|0
1641234670000|2022-01-03 18:31:10|335.92|333.92|336.11|334.11|336.11|334.11|335.92|333.92|0
1641234680000|2022-01-03 18:31:20|336.29|334.29|336.11|334.11|336.29|334.29|336.11|334.11|0
1641234690000|2022-01-03 18:31:30|336.29|334.29|336.1|334.1|336.29|334.29|336.1|334.1|0
1641234700000|2022-01-03 18:31:40|335.92|333.92|335.92|333.92|335.92|333.92|335.92|333.92|0
1641234730000|2022-01-03 18:32:10|335.35|333.35|335.54|333.54|335.54|333.54|335.35|333.35|0
1641234740000|2022-01-03 18:32:20|335.63|333.63|335.73|333.73|335.73|333.73|335.54|333.54|0
1641234750000|2022-01-03 18:32:30|335.54|333.54|335.35|333.35|335.54|333.54|335.35|333.35|0
1641234760000|2022-01-03 18:32:40|335.54|333.54|335.54|333.54|335.54|333.54|335.54|333.54|0
1641234770000|2022-01-03 18:32:50|335.35|333.35|335.16|333.16|335.35|333.35|334.97|332.97|0
1641234780000|2022-01-03 18:33:00|334.78|332.78|334.78|332.78|334.78|332.78|334.78|332.78|0
1641234800000|2022-01-03 18:33:20|334.59|332.59|334.78|332.78|334.78|332.78|334.59|332.59|0
1641234810000|2022-01-03 18:33:30|334.59|332.59|334.59|332.59|334.78|332.78|334.59|332.59|0
1641234820000|2022-01-03 18:33:40|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|0
1641234840000|2022-01-03 18:34:00|334.59|332.59|334.87|332.87|334.97|332.97|334.59|332.59|0
1641234850000|2022-01-03 18:34:10|334.97|332.97|334.78|332.78|334.97|332.97|334.78|332.78|0
1641234880000|2022-01-03 18:34:40|335.16|333.16|334.97|332.97|335.16|333.16|334.97|332.97|0
1641234900000|2022-01-03 18:35:00|335.16|333.16|334.78|332.78|335.16|333.16|334.78|332.78|0
1641234910000|2022-01-03 18:35:10|334.97|332.97|335.16|333.16|335.16|333.16|334.97|332.97|0
1641234920000|2022-01-03 18:35:20|335.35|333.35|335.35|333.35|335.35|333.35|335.35|333.35|0
1641234930000|2022-01-03 18:35:30|335.54|333.54|335.72|333.72|335.72|333.72|335.35|333.35|0
1641234940000|2022-01-03 18:35:40|335.54|333.54|335.54|333.54|335.54|333.54|335.54|333.54|0
1641234950000|2022-01-03 18:35:50|335.35|333.35|335.35|333.35|335.54|333.54|335.35|333.35|0
1641234970000|2022-01-03 18:36:10|335.54|333.54|335.54|333.54|335.54|333.54|335.54|333.54|0
1641234980000|2022-01-03 18:36:20|335.35|333.35|335.54|333.54|335.54|333.54|335.35|333.35|0
1641234990000|2022-01-03 18:36:30|335.35|333.35|335.35|333.35|335.35|333.35|335.16|333.16|0
1641235000000|2022-01-03 18:36:40|335.54|333.54|335.54|333.54|335.54|333.54|335.54|333.54|0
1641235010000|2022-01-03 18:36:50|335.72|333.72|335.54|333.54|335.72|333.72|335.54|333.54|0
1641235020000|2022-01-03 18:37:00|335.35|333.35|335.16|333.16|335.35|333.35|335.16|333.16|0
1641235040000|2022-01-03 18:37:20|335.35|333.35|335.35|333.35|335.35|333.35|335.35|333.35|0
1641235050000|2022-01-03 18:37:30|335.25|333.25|335.25|333.25|335.25|333.25|335.25|333.25|0
1641235060000|2022-01-03 18:37:40|335.16|333.16|334.78|332.78|335.16|333.16|334.78|332.78|0
1641235080000|2022-01-03 18:38:00|334.97|332.97|334.78|332.78|334.97|332.97|334.78|332.78|0
1641235090000|2022-01-03 18:38:10|334.97|332.97|334.97|332.97|334.97|332.97|334.97|332.97|0
1641235100000|2022-01-03 18:38:20|334.87|332.87|334.78|332.78|334.87|332.87|334.78|332.78|0
1641235110000|2022-01-03 18:38:30|334.97|332.97|334.97|332.97|334.97|332.97|334.97|332.97|0
1641235130000|2022-01-03 18:38:50|334.87|332.87|334.97|332.97|334.97|332.97|334.87|332.87|0
1641235140000|2022-01-03 18:39:00|334.78|332.78|334.78|332.78|334.97|332.97|334.78|332.78|0
1641235150000|2022-01-03 18:39:10|334.97|332.97|334.97|332.97|334.97|332.97|334.97|332.97|0
1641235170000|2022-01-03 18:39:30|334.78|332.78|334.97|332.97|334.97|332.97|334.78|332.78|0
1641235190000|2022-01-03 18:39:50|335.16|333.16|335.16|333.16|335.16|333.16|334.97|332.97|0
1641235200000|2022-01-03 18:40:00|334.97|332.97|334.97|332.97|334.97|332.97|334.97|332.97|0
1641235230000|2022-01-03 18:40:30|334.78|332.78|334.78|332.78|334.78|332.78|334.78|332.78|0
1641235240000|2022-01-03 18:40:40|334.97|332.97|334.78|332.78|334.97|332.97|334.78|332.78|0
1641235250000|2022-01-03 18:40:50|334.59|332.59|334.78|332.78|334.78|332.78|334.59|332.59|0
1641235260000|2022-01-03 18:41:00|334.68|332.68|334.68|332.68|334.68|332.68|334.68|332.68|0
1641235270000|2022-01-03 18:41:10|334.59|332.59|334.59|332.59|334.78|332.78|334.59|332.59|0
1641235280000|2022-01-03 18:41:20|334.78|332.78|334.78|332.78|334.78|332.78|334.78|332.78|0
1641235300000|2022-01-03 18:41:40|334.97|332.97|334.97|332.97|335.15|333.15|334.97|332.97|0
1641235310000|2022-01-03 18:41:50|335.15|333.15|335.91|333.91|335.91|333.91|335.15|333.15|0
1641235320000|2022-01-03 18:42:00|336.1|334.1|336.66|334.66|336.66|334.66|335.91|333.91|0
1641235330000|2022-01-03 18:42:10|336.48|334.48|336.66|334.66|336.66|334.66|336.48|334.48|0
1641235340000|2022-01-03 18:42:20|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|0
1641235350000|2022-01-03 18:42:30|336.66|334.66|336.85|334.85|336.85|334.85|336.66|334.66|0
1641235360000|2022-01-03 18:42:40|336.66|334.66|336.48|334.48|336.66|334.66|336.48|334.48|0
1641235370000|2022-01-03 18:42:50|336.66|334.66|336.76|334.76|336.76|334.76|336.66|334.66|0
1641235380000|2022-01-03 18:43:00|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1641235390000|2022-01-03 18:43:10|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|0
1641235400000|2022-01-03 18:43:20|336.66|334.66|336.66|334.66|336.85|334.85|336.66|334.66|0
1641235410000|2022-01-03 18:43:30|336.48|334.48|336.85|334.85|336.85|334.85|336.48|334.48|0
1641235420000|2022-01-03 18:43:40|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|0
1641235430000|2022-01-03 18:43:50|336.47|334.47|336.66|334.66|336.66|334.66|336.47|334.47|0
1641235450000|2022-01-03 18:44:10|336.75|334.75|336.85|334.85|336.85|334.85|336.66|334.66|0
1641235470000|2022-01-03 18:44:30|337.23|335.23|337.99|335.99|337.99|335.99|337.23|335.23|0
1641235480000|2022-01-03 18:44:40|338.18|336.18|338.37|336.37|338.37|336.37|337.99|335.99|0
1641235490000|2022-01-03 18:44:50|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|0
1641235500000|2022-01-03 18:45:00|338.37|336.37|338.18|336.18|338.37|336.37|338.18|336.18|0
1641235510000|2022-01-03 18:45:10|337.99|335.99|337.8|335.8|338.18|336.18|337.8|335.8|0
1641235520000|2022-01-03 18:45:20|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|0
1641235530000|2022-01-03 18:45:30|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|0
1641235550000|2022-01-03 18:45:50|338.37|336.37|338.18|336.18|338.37|336.37|338.18|336.18|0
1641235560000|2022-01-03 18:46:00|337.99|335.99|338.18|336.18|338.18|336.18|337.99|335.99|0
1641235570000|2022-01-03 18:46:10|338.37|336.37|337.8|335.8|338.37|336.37|337.8|335.8|0
1641235590000|2022-01-03 18:46:30|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1641235610000|2022-01-03 18:46:50|337.8|335.8|337.61|335.61|337.8|335.8|337.61|335.61|0
1641235620000|2022-01-03 18:47:00|337.8|335.8|337.61|335.61|337.8|335.8|337.61|335.61|0
1641235630000|2022-01-03 18:47:10|337.8|335.8|337.99|335.99|337.99|335.99|337.8|335.8|0
1641235640000|2022-01-03 18:47:20|337.8|335.8|337.8|335.8|337.8|335.8|337.8|335.8|0
1641235670000|2022-01-03 18:47:50|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1641235680000|2022-01-03 18:48:00|337.8|335.8|337.8|335.8|337.8|335.8|337.61|335.61|0
1641235690000|2022-01-03 18:48:10|337.61|335.61|336.85|334.85|337.61|335.61|336.85|334.85|0
1641235700000|2022-01-03 18:48:20|337.04|335.04|337.61|335.61|337.8|335.8|337.04|335.04|0
1641235730000|2022-01-03 18:48:50|337.8|335.8|337.8|335.8|337.8|335.8|337.8|335.8|0
1641235740000|2022-01-03 18:49:00|337.98|335.98|337.98|335.98|337.98|335.98|337.8|335.8|0
1641235750000|2022-01-03 18:49:10|338.17|336.17|338.36|336.36|338.36|336.36|338.17|336.17|0
1641235760000|2022-01-03 18:49:20|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|0
1641235770000|2022-01-03 18:49:30|337.98|335.98|338.17|336.17|338.17|336.17|337.98|335.98|0
1641235800000|2022-01-03 18:50:00|338.36|336.36|338.36|336.36|338.36|336.36|338.17|336.17|0
1641235830000|2022-01-03 18:50:30|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|0
1641235840000|2022-01-03 18:50:40|338.74|336.74|338.74|336.74|338.74|336.74|338.74|336.74|0
1641235860000|2022-01-03 18:51:00|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|0
1641235870000|2022-01-03 18:51:10|338.74|336.74|338.74|336.74|338.93|336.93|338.74|336.74|0
1641235880000|2022-01-03 18:51:20|338.93|336.93|338.93|336.93|339.12|337.12|338.93|336.93|0
1641235890000|2022-01-03 18:51:30|338.74|336.74|338.93|336.93|338.93|336.93|338.74|336.74|0
1641235900000|2022-01-03 18:51:40|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|0
1641235910000|2022-01-03 18:51:50|338.93|336.93|339.31|337.31|339.31|337.31|338.93|336.93|0
1641235920000|2022-01-03 18:52:00|339.12|337.12|338.93|336.93|339.12|337.12|338.93|336.93|0
1641235930000|2022-01-03 18:52:10|338.74|336.74|338.93|336.93|338.93|336.93|338.74|336.74|0
1641235950000|2022-01-03 18:52:30|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|0
1641235960000|2022-01-03 18:52:40|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|0
1641235970000|2022-01-03 18:52:50|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|0
1641235980000|2022-01-03 18:53:00|339.02|337.02|339.12|337.12|339.12|337.12|339.02|337.02|0
1641235990000|2022-01-03 18:53:10|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|0
1641236000000|2022-01-03 18:53:20|338.74|336.74|338.93|336.93|338.93|336.93|338.74|336.74|0
1641236010000|2022-01-03 18:53:30|339.12|337.12|339.12|337.12|339.12|337.12|339.02|337.02|0
1641236020000|2022-01-03 18:53:40|338.93|336.93|339.31|337.31|339.31|337.31|338.93|336.93|0
1641236030000|2022-01-03 18:53:50|339.12|337.12|339.31|337.31|339.5|337.5|339.12|337.12|0
1641236040000|2022-01-03 18:54:00|339.5|337.5|339.31|337.31|339.5|337.5|339.31|337.31|0
1641236050000|2022-01-03 18:54:10|339.5|337.5|339.69|337.69|339.69|337.69|339.5|337.5|0
1641236070000|2022-01-03 18:54:30|339.88|337.88|340.26|338.26|340.26|338.26|339.88|337.88|0
1641236080000|2022-01-03 18:54:40|340.07|338.07|340.26|338.26|340.26|338.26|340.07|338.07|0
1641236090000|2022-01-03 18:54:50|340.07|338.07|340.26|338.26|340.26|338.26|340.07|338.07|0
1641236100000|2022-01-03 18:55:00|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|0
1641236110000|2022-01-03 18:55:10|340.54|338.54|341.02|339.02|341.02|339.02|340.54|338.54|0
1641236130000|2022-01-03 18:55:30|341.01|339.01|340.82|338.82|341.01|339.01|340.82|338.82|0
1641236140000|2022-01-03 18:55:40|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|0
1641236160000|2022-01-03 18:56:00|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|0
1641236170000|2022-01-03 18:56:10|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1641236180000|2022-01-03 18:56:20|340.63|338.63|340.44|338.44|340.63|338.63|340.44|338.44|0
1641236190000|2022-01-03 18:56:30|340.25|338.25|340.63|338.63|340.63|338.63|340.25|338.25|0
1641236200000|2022-01-03 18:56:40|340.44|338.44|340.63|338.63|340.63|338.63|340.44|338.44|0
1641236210000|2022-01-03 18:56:50|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|0
1641236220000|2022-01-03 18:57:00|340.63|338.63|340.63|338.63|340.63|338.63|340.63|338.63|0
1641236230000|2022-01-03 18:57:10|340.44|338.44|340.44|338.44|340.44|338.44|340.44|338.44|0
1641236240000|2022-01-03 18:57:20|340.25|338.25|340.44|338.44|340.44|338.44|340.25|338.25|0
1641236250000|2022-01-03 18:57:30|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1641236270000|2022-01-03 18:57:50|340.44|338.44|340.44|338.44|340.44|338.44|340.44|338.44|0
1641236290000|2022-01-03 18:58:10|340.06|338.06|340.06|338.06|340.06|338.06|339.87|337.87|0
1641236300000|2022-01-03 18:58:20|339.87|337.87|339.68|337.68|339.87|337.87|339.68|337.68|0
1641236310000|2022-01-03 18:58:30|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1641236320000|2022-01-03 18:58:40|339.68|337.68|339.87|337.87|339.87|337.87|339.68|337.68|0
1641236330000|2022-01-03 18:58:50|339.68|337.68|339.87|337.87|339.87|337.87|339.68|337.68|0
1641236340000|2022-01-03 18:59:00|339.96|337.96|339.87|337.87|339.96|337.96|339.87|337.87|0
1641236350000|2022-01-03 18:59:10|340.06|338.06|340.25|338.25|340.25|338.25|340.06|338.06|0
1641236360000|2022-01-03 18:59:20|340.44|338.44|340.82|338.82|340.82|338.82|340.25|338.25|0
1641236380000|2022-01-03 18:59:40|340.91|338.91|340.82|338.82|341.01|339.01|340.82|338.82|0
1641236390000|2022-01-03 18:59:50|341.01|339.01|340.82|338.82|341.01|339.01|340.63|338.63|0
1641236400000|2022-01-03 19:00:00|340.63|338.63|340.63|338.63|340.63|338.63|340.63|338.63|0
1641236420000|2022-01-03 19:00:20|340.44|338.44|341.01|339.01|341.01|339.01|340.44|338.44|0
1641236430000|2022-01-03 19:00:30|340.82|338.82|341.01|339.01|341.01|339.01|340.82|338.82|0
1641236450000|2022-01-03 19:00:50|341.2|339.2|341.39|339.39|341.39|339.39|341.2|339.2|0
1641236460000|2022-01-03 19:01:00|341.58|339.58|341.58|339.58|341.58|339.58|341.39|339.39|0
1641236470000|2022-01-03 19:01:10|341.77|339.77|341.39|339.39|341.77|339.77|341.39|339.39|0
1641236480000|2022-01-03 19:01:20|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|0
1641236500000|2022-01-03 19:01:40|341.29|339.29|341.01|339.01|341.39|339.39|341.01|339.01|0
1641236510000|2022-01-03 19:01:50|341.2|339.2|341.01|339.01|341.2|339.2|341.01|339.01|0
1641236520000|2022-01-03 19:02:00|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|0
1641236530000|2022-01-03 19:02:10|341.01|339.01|341.2|339.2|341.2|339.2|341.01|339.01|0
1641236540000|2022-01-03 19:02:20|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|0
1641236550000|2022-01-03 19:02:30|340.82|338.82|340.82|338.82|341.01|339.01|340.82|338.82|0
1641236560000|2022-01-03 19:02:40|340.63|338.63|340.63|338.63|340.63|338.63|340.63|338.63|0
1641236570000|2022-01-03 19:02:50|340.44|338.44|340.06|338.06|340.44|338.44|340.06|338.06|0
1641236580000|2022-01-03 19:03:00|340.25|338.25|340.15|338.15|340.25|338.25|340.06|338.06|0
1641236590000|2022-01-03 19:03:10|340.06|338.06|340.06|338.06|340.06|338.06|339.87|337.87|0
1641236600000|2022-01-03 19:03:20|339.87|337.87|340.06|338.06|340.06|338.06|339.87|337.87|0
1641236610000|2022-01-03 19:03:30|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|0
1641236620000|2022-01-03 19:03:40|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|0
1641236630000|2022-01-03 19:03:50|340.25|338.25|340.63|338.63|340.82|338.82|340.25|338.25|0
1641236640000|2022-01-03 19:04:00|340.44|338.44|340.25|338.25|340.44|338.44|340.25|338.25|0
1641236660000|2022-01-03 19:04:20|340.44|338.44|340.44|338.44|340.63|338.63|340.44|338.44|0
1641236670000|2022-01-03 19:04:30|340.25|338.25|340.44|338.44|340.44|338.44|340.25|338.25|0
1641236680000|2022-01-03 19:04:40|340.63|338.63|340.63|338.63|340.82|338.82|340.63|338.63|0
1641236690000|2022-01-03 19:04:50|340.44|338.44|340.63|338.63|340.63|338.63|340.44|338.44|0
1641236740000|2022-01-03 19:05:40|340.44|338.44|340.06|338.06|340.44|338.44|340.06|338.06|0
1641236750000|2022-01-03 19:05:50|340.25|338.25|340.06|338.06|340.25|338.25|340.06|338.06|0
1641236770000|2022-01-03 19:06:10|340.25|338.25|340.06|338.06|340.25|338.25|340.06|338.06|0
1641236780000|2022-01-03 19:06:20|339.87|337.87|340.25|338.25|340.25|338.25|339.87|337.87|0
1641236790000|2022-01-03 19:06:30|340.06|338.06|340.25|338.25|340.25|338.25|340.06|338.06|0
1641236800000|2022-01-03 19:06:40|340.44|338.44|340.44|338.44|340.44|338.44|340.25|338.25|0
1641236810000|2022-01-03 19:06:50|340.63|338.63|341.01|339.01|341.01|339.01|340.44|338.44|0
1641236830000|2022-01-03 19:07:10|341.2|339.2|340.82|338.82|341.2|339.2|340.82|338.82|0
1641236840000|2022-01-03 19:07:20|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|0
1641236850000|2022-01-03 19:07:30|341.39|339.39|341.2|339.2|341.39|339.39|341.2|339.2|0
1641236860000|2022-01-03 19:07:40|341.39|339.39|341.58|339.58|341.58|339.58|341.2|339.2|0
1641236870000|2022-01-03 19:07:50|341.39|339.39|341.2|339.2|341.39|339.39|341.01|339.01|0
1641236880000|2022-01-03 19:08:00|341.39|339.39|341.2|339.2|341.39|339.39|341.2|339.2|0
1641236890000|2022-01-03 19:08:10|341.39|339.39|341.2|339.2|341.39|339.39|341.2|339.2|0
1641236900000|2022-01-03 19:08:20|341.39|339.39|341.77|339.77|341.77|339.77|341.39|339.39|0
1641236910000|2022-01-03 19:08:30|341.86|339.86|342.72|340.72|342.72|340.72|341.86|339.86|0
1641236920000|2022-01-03 19:08:40|342.91|340.91|343.1|341.1|343.1|341.1|342.91|340.91|0
1641236930000|2022-01-03 19:08:50|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|0
1641236940000|2022-01-03 19:09:00|343.1|341.1|343.1|341.1|343.1|341.1|343.1|341.1|0
1641236950000|2022-01-03 19:09:10|343.29|341.29|342.91|340.91|343.29|341.29|342.91|340.91|0
1641236960000|2022-01-03 19:09:20|343.1|341.1|343.1|341.1|343.1|341.1|343.1|341.1|0
1641236970000|2022-01-03 19:09:30|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|0
1641236990000|2022-01-03 19:09:50|342.53|340.53|342.72|340.72|342.72|340.72|342.53|340.53|0
1641237000000|2022-01-03 19:10:00|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|0
1641237010000|2022-01-03 19:10:10|342.72|340.72|342.53|340.53|342.72|340.72|342.53|340.53|0
1641237020000|2022-01-03 19:10:20|342.34|340.34|342.53|340.53|342.53|340.53|342.34|340.34|0
1641237030000|2022-01-03 19:10:30|342.72|340.72|342.72|340.72|342.72|340.72|342.72|340.72|0
1641237050000|2022-01-03 19:10:50|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|0
1641237060000|2022-01-03 19:11:00|342.72|340.72|342.72|340.72|342.72|340.72|342.53|340.53|0
1641237070000|2022-01-03 19:11:10|342.91|340.91|342.72|340.72|342.91|340.91|342.72|340.72|0
1641237090000|2022-01-03 19:11:30|342.53|340.53|342.72|340.72|342.72|340.72|342.53|340.53|0
1641237120000|2022-01-03 19:12:00|342.53|340.53|342.72|340.72|342.72|340.72|342.53|340.53|0
1641237130000|2022-01-03 19:12:10|342.53|340.53|342.72|340.72|342.72|340.72|342.53|340.53|0
1641237140000|2022-01-03 19:12:20|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|0
1641237150000|2022-01-03 19:12:30|342.34|340.34|342.53|340.53|342.53|340.53|342.34|340.34|0
1641237160000|2022-01-03 19:12:40|342.34|340.34|342.15|340.15|342.34|340.34|342.15|340.15|0
1641237170000|2022-01-03 19:12:50|342.05|340.05|342.14|340.14|342.14|340.14|342.05|340.05|0
1641237180000|2022-01-03 19:13:00|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|0
1641237200000|2022-01-03 19:13:20|341.76|339.76|341.76|339.76|341.76|339.76|341.76|339.76|0
1641237210000|2022-01-03 19:13:30|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|0
1641237220000|2022-01-03 19:13:40|341.76|339.76|341.86|339.86|341.86|339.86|341.76|339.76|0
1641237230000|2022-01-03 19:13:50|341.95|339.95|342.14|340.14|342.14|340.14|341.95|339.95|0
1641237240000|2022-01-03 19:14:00|342.24|340.24|342.52|340.52|342.72|340.72|342.24|340.24|0
1641237250000|2022-01-03 19:14:10|342.33|340.33|341.95|339.95|342.33|340.33|341.95|339.95|0
1641237260000|2022-01-03 19:14:20|342.14|340.14|342.14|340.14|342.14|340.14|341.95|339.95|0
1641237270000|2022-01-03 19:14:30|341.95|339.95|341.95|339.95|342.14|340.14|341.95|339.95|0
1641237280000|2022-01-03 19:14:40|342.14|340.14|342.14|340.14|342.14|340.14|342.14|340.14|0
1641237300000|2022-01-03 19:15:00|341.95|339.95|341.38|339.38|341.95|339.95|341.19|339.19|0
1641237310000|2022-01-03 19:15:10|341.19|339.19|341.38|339.38|341.57|339.57|341.19|339.19|0
1641237330000|2022-01-03 19:15:30|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|0
1641237340000|2022-01-03 19:15:40|341.76|339.76|341.76|339.76|341.76|339.76|341.76|339.76|0
1641237350000|2022-01-03 19:15:50|341.95|339.95|341.76|339.76|341.95|339.95|341.76|339.76|0
1641237360000|2022-01-03 19:16:00|342.14|340.14|342.14|340.14|342.23|340.23|342.14|340.14|0
1641237380000|2022-01-03 19:16:20|341.95|339.95|342.52|340.52|342.52|340.52|341.95|339.95|0
1641237390000|2022-01-03 19:16:30|342.71|340.71|343.09|341.09|343.09|341.09|342.71|340.71|0
1641237400000|2022-01-03 19:16:40|342.9|340.9|342.9|340.9|342.9|340.9|342.9|340.9|0
1641237430000|2022-01-03 19:17:10|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|0
1641237440000|2022-01-03 19:17:20|342.52|340.52|342.9|340.9|342.9|340.9|342.52|340.52|0
1641237450000|2022-01-03 19:17:30|342.71|340.71|342.52|340.52|342.71|340.71|342.52|340.52|0
1641237460000|2022-01-03 19:17:40|342.9|340.9|342.71|340.71|342.9|340.9|342.71|340.71|0
1641237470000|2022-01-03 19:17:50|342.9|340.9|342.33|340.33|342.9|340.9|342.33|340.33|0
1641237480000|2022-01-03 19:18:00|342.14|340.14|342.42|340.42|342.42|340.42|342.14|340.14|0
1641237490000|2022-01-03 19:18:10|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|0
1641237500000|2022-01-03 19:18:20|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|0
1641237510000|2022-01-03 19:18:30|342.8|340.8|342.9|340.9|342.9|340.9|342.8|340.8|0
1641237520000|2022-01-03 19:18:40|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|0
1641237530000|2022-01-03 19:18:50|342.33|340.33|342.33|340.33|342.33|340.33|342.33|340.33|0
1641237540000|2022-01-03 19:19:00|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|0
1641237550000|2022-01-03 19:19:10|342.33|340.33|342.33|340.33|342.33|340.33|342.33|340.33|0
1641237580000|2022-01-03 19:19:40|342.52|340.52|342.33|340.33|342.52|340.52|342.33|340.33|0
1641237590000|2022-01-03 19:19:50|342.14|340.14|342.14|340.14|342.14|340.14|342.14|340.14|0
1641237620000|2022-01-03 19:20:20|342.33|340.33|341.95|339.95|342.33|340.33|341.95|339.95|0
1641237630000|2022-01-03 19:20:30|342.14|340.14|341.95|339.95|342.14|340.14|341.95|339.95|0
1641237650000|2022-01-03 19:20:50|342.14|340.14|342.14|340.14|342.14|340.14|342.14|340.14|0
1641237660000|2022-01-03 19:21:00|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|0
1641237670000|2022-01-03 19:21:10|342.14|340.14|342.14|340.14|342.33|340.33|342.14|340.14|0
1641237680000|2022-01-03 19:21:20|342.23|340.23|342.14|340.14|342.23|340.23|342.14|340.14|0
1641237700000|2022-01-03 19:21:40|342.33|340.33|341.95|339.95|342.33|340.33|341.95|339.95|0
1641237710000|2022-01-03 19:21:50|341.76|339.76|341.76|339.76|341.95|339.95|341.76|339.76|0
1641237720000|2022-01-03 19:22:00|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|0
1641237760000|2022-01-03 19:22:40|341.38|339.38|341.38|339.38|341.38|339.38|341.38|339.38|0
1641237810000|2022-01-03 19:23:30|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|0
1641237820000|2022-01-03 19:23:40|343.68|341.68|343.49|341.49|343.68|341.68|343.49|341.49|0
1641237830000|2022-01-03 19:23:50|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1641237840000|2022-01-03 19:24:00|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|0
1641237850000|2022-01-03 19:24:10|341.58|339.58|341.77|339.77|341.77|339.77|341.58|339.58|0
1641237860000|2022-01-03 19:24:20|341.58|339.58|341.58|339.58|341.58|339.58|341.58|339.58|0
1641237880000|2022-01-03 19:24:40|341.39|339.39|341.58|339.58|341.58|339.58|341.39|339.39|0
1641237900000|2022-01-03 19:25:00|341.77|339.77|341.58|339.58|341.77|339.77|341.58|339.58|0
1641237920000|2022-01-03 19:25:20|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|0
1641237940000|2022-01-03 19:25:40|341.58|339.58|341.58|339.58|341.77|339.77|341.58|339.58|0
1641237950000|2022-01-03 19:25:50|341.77|339.77|341.77|339.77|341.77|339.77|341.77|339.77|0
1641237960000|2022-01-03 19:26:00|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|0
1641237970000|2022-01-03 19:26:10|342.15|340.15|342.15|340.15|342.34|340.34|342.15|340.15|0
1641237980000|2022-01-03 19:26:20|342.24|340.24|342.34|340.34|342.34|340.34|342.24|340.24|0
1641237990000|2022-01-03 19:26:30|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1641238000000|2022-01-03 19:26:40|341.96|339.96|342.15|340.15|342.15|340.15|341.96|339.96|0
1641238010000|2022-01-03 19:26:50|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|0
1641238020000|2022-01-03 19:27:00|342.15|340.15|342.34|340.34|342.34|340.34|342.15|340.15|0
1641238030000|2022-01-03 19:27:10|342.15|340.15|342.34|340.34|342.34|340.34|342.15|340.15|0
1641238040000|2022-01-03 19:27:20|342.72|340.72|342.91|340.91|342.91|340.91|342.72|340.72|0
1641238050000|2022-01-03 19:27:30|342.72|340.72|342.72|340.72|342.72|340.72|342.72|340.72|0
1641238060000|2022-01-03 19:27:40|342.53|340.53|342.72|340.72|342.72|340.72|342.53|340.53|0
1641238070000|2022-01-03 19:27:50|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|0
1641238080000|2022-01-03 19:28:00|342.34|340.34|342.34|340.34|342.34|340.34|342.15|340.15|0
1641238110000|2022-01-03 19:28:30|342.53|340.53|342.72|340.72|342.72|340.72|342.53|340.53|0
1641238120000|2022-01-03 19:28:40|342.91|340.91|342.72|340.72|342.91|340.91|342.72|340.72|0
1641238130000|2022-01-03 19:28:50|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|0
1641238140000|2022-01-03 19:29:00|343.1|341.1|343.1|341.1|343.1|341.1|343|341|0
1641238170000|2022-01-03 19:29:30|342.91|340.91|343.1|341.1|343.1|341.1|342.91|340.91|0
1641238200000|2022-01-03 19:30:00|342.91|340.91|343.1|341.1|343.1|341.1|342.91|340.91|0
1641238210000|2022-01-03 19:30:10|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|0
1641238220000|2022-01-03 19:30:20|342.72|340.72|343.1|341.1|343.1|341.1|342.72|340.72|0
1641238230000|2022-01-03 19:30:30|343.48|341.48|343.48|341.48|343.48|341.48|343.48|341.48|0
1641238240000|2022-01-03 19:30:40|343.67|341.67|343.48|341.48|343.67|341.67|343.48|341.48|0
1641238250000|2022-01-03 19:30:50|343.67|341.67|343.86|341.86|343.86|341.86|343.67|341.67|0
1641238260000|2022-01-03 19:31:00|343.67|341.67|343.86|341.86|343.86|341.86|343.67|341.67|0
1641238280000|2022-01-03 19:31:20|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|0
1641238290000|2022-01-03 19:31:30|343.86|341.86|343.67|341.67|343.86|341.86|343.67|341.67|0
1641238300000|2022-01-03 19:31:40|343.48|341.48|343.1|341.1|343.48|341.48|343.1|341.1|0
1641238310000|2022-01-03 19:31:50|342.91|340.91|342.91|340.91|343|341|342.91|340.91|0
1641238320000|2022-01-03 19:32:00|342.72|340.72|342.72|340.72|342.91|340.91|342.72|340.72|0
1641238330000|2022-01-03 19:32:10|342.91|340.91|342.34|340.34|342.91|340.91|342.34|340.34|0
1641238340000|2022-01-03 19:32:20|342.15|340.15|342.15|340.15|342.34|340.34|342.15|340.15|0
1641238350000|2022-01-03 19:32:30|342.34|340.34|342.15|340.15|342.34|340.34|342.15|340.15|0
1641238360000|2022-01-03 19:32:40|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|0
1641238370000|2022-01-03 19:32:50|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|0
1641238380000|2022-01-03 19:33:00|342.34|340.34|342.34|340.34|342.53|340.53|342.34|340.34|0
1641238390000|2022-01-03 19:33:10|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1641238410000|2022-01-03 19:33:30|342.34|340.34|342.24|340.24|342.34|340.34|342.24|340.24|0
1641238420000|2022-01-03 19:33:40|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1641238440000|2022-01-03 19:34:00|342.34|340.34|342.53|340.53|342.53|340.53|342.34|340.34|0
1641238450000|2022-01-03 19:34:10|342.34|340.34|342.15|340.15|342.34|340.34|342.15|340.15|0
1641238460000|2022-01-03 19:34:20|342.34|340.34|342.15|340.15|342.34|340.34|342.15|340.15|0
1641238480000|2022-01-03 19:34:40|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|0
1641238490000|2022-01-03 19:34:50|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1641238500000|2022-01-03 19:35:00|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|0
1641238520000|2022-01-03 19:35:20|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1641238540000|2022-01-03 19:35:40|342.34|340.34|342.53|340.53|342.53|340.53|342.34|340.34|0
1641238560000|2022-01-03 19:36:00|342.72|340.72|343.1|341.1|343.1|341.1|342.72|340.72|0
1641238570000|2022-01-03 19:36:10|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|0
1641238580000|2022-01-03 19:36:20|342.72|340.72|342.72|340.72|342.72|340.72|342.72|340.72|0
1641238590000|2022-01-03 19:36:30|342.71|340.71|342.53|340.53|342.71|340.71|342.53|340.53|0
1641238600000|2022-01-03 19:36:40|342.52|340.52|342.15|340.15|342.52|340.52|342.15|340.15|0
1641238610000|2022-01-03 19:36:50|342.33|340.33|342.33|340.33|342.43|340.43|342.33|340.33|0
1641238630000|2022-01-03 19:37:10|342.14|340.14|342.14|340.14|342.14|340.14|342.14|340.14|0
1641238640000|2022-01-03 19:37:20|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|0
1641238650000|2022-01-03 19:37:30|342.52|340.52|342.71|340.71|342.71|340.71|342.52|340.52|0
1641238670000|2022-01-03 19:37:50|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|0
1641238680000|2022-01-03 19:38:00|342.33|340.33|342.43|340.43|342.52|340.52|342.33|340.33|0
1641238690000|2022-01-03 19:38:10|342.33|340.33|342.33|340.33|342.33|340.33|342.33|340.33|0
1641238700000|2022-01-03 19:38:20|342.14|340.14|342.33|340.33|342.33|340.33|342.14|340.14|0
1641238710000|2022-01-03 19:38:30|342.14|340.14|341.95|339.95|342.14|340.14|341.95|339.95|0
1641238730000|2022-01-03 19:38:50|342.14|340.14|342.33|340.33|342.33|340.33|342.14|340.14|0
1641238740000|2022-01-03 19:39:00|342.52|340.52|342.71|340.71|342.71|340.71|342.52|340.52|0
1641238750000|2022-01-03 19:39:10|342.9|340.9|343.09|341.09|343.09|341.09|342.9|340.9|0
1641238760000|2022-01-03 19:39:20|343.28|341.28|343.47|341.47|343.47|341.47|343.28|341.28|0
1641238780000|2022-01-03 19:39:40|343.28|341.28|343.66|341.66|343.66|341.66|343.28|341.28|0
1641238790000|2022-01-03 19:39:50|343.85|341.85|344.04|342.04|344.04|342.04|343.85|341.85|0
1641238800000|2022-01-03 19:40:00|344.61|342.61|345|343|345|343|344.61|342.61|0
1641238810000|2022-01-03 19:40:10|344.81|342.81|345.19|343.19|345.19|343.19|344.81|342.81|0
1641238820000|2022-01-03 19:40:20|345|343|345|343|345|343|344.81|342.81|0
1641238830000|2022-01-03 19:40:30|345.19|343.19|345.19|343.19|345.19|343.19|345.19|343.19|0
1641238840000|2022-01-03 19:40:40|345|343|345.38|343.38|345.38|343.38|345|343|0
1641238850000|2022-01-03 19:40:50|345.19|343.19|344.8|342.8|345.19|343.19|344.8|342.8|0
1641238860000|2022-01-03 19:41:00|345|343|345.19|343.19|345.19|343.19|345|343|0
1641238870000|2022-01-03 19:41:10|345.57|343.57|345.57|343.57|345.76|343.76|345.57|343.57|0
1641238880000|2022-01-03 19:41:20|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|0
1641238900000|2022-01-03 19:41:40|345.95|343.95|345.76|343.76|345.95|343.95|345.76|343.76|0
1641238910000|2022-01-03 19:41:50|345.57|343.57|345.57|343.57|345.57|343.57|345.57|343.57|0
1641238920000|2022-01-03 19:42:00|345.76|343.76|345.95|343.95|345.95|343.95|345.76|343.76|0
1641238930000|2022-01-03 19:42:10|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|0
1641238950000|2022-01-03 19:42:30|345.57|343.57|345.38|343.38|345.57|343.57|345.38|343.38|0
1641238960000|2022-01-03 19:42:40|345.57|343.57|345.57|343.57|345.57|343.57|345.38|343.38|0
1641238970000|2022-01-03 19:42:50|345.76|343.76|345.76|343.76|345.85|343.85|345.76|343.76|0
1641238990000|2022-01-03 19:43:10|345.95|343.95|346.14|344.14|346.14|344.14|345.95|343.95|0
1641239000000|2022-01-03 19:43:20|346.52|344.52|346.52|344.52|346.71|344.71|346.52|344.52|0
1641239020000|2022-01-03 19:43:40|346.71|344.71|346.71|344.71|346.9|344.9|346.71|344.71|0
1641239030000|2022-01-03 19:43:50|346.9|344.9|347.28|345.28|347.28|345.28|346.9|344.9|0
1641239040000|2022-01-03 19:44:00|347.09|345.09|346.9|344.9|347.09|345.09|346.9|344.9|0
1641239050000|2022-01-03 19:44:10|346.71|344.71|347.09|345.09|347.09|345.09|346.71|344.71|0
1641239060000|2022-01-03 19:44:20|347.28|345.28|347.28|345.28|347.28|345.28|347.09|345.09|0
1641239070000|2022-01-03 19:44:30|347.47|345.47|348.05|346.05|348.24|346.24|347.47|345.47|0
1641239080000|2022-01-03 19:44:40|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|0
1641239090000|2022-01-03 19:44:50|348.62|346.62|348.24|346.24|348.62|346.62|348.24|346.24|0
1641239100000|2022-01-03 19:45:00|348.05|346.05|348.05|346.05|348.05|346.05|348.05|346.05|0
1641239110000|2022-01-03 19:45:10|347.66|345.66|348.24|346.24|348.24|346.24|347.66|345.66|0
1641239120000|2022-01-03 19:45:20|348.81|346.81|348.81|346.81|348.81|346.81|348.62|346.62|0
1641239130000|2022-01-03 19:45:30|348.62|346.62|348.62|346.62|348.62|346.62|348.43|346.43|0
1641239140000|2022-01-03 19:45:40|348.81|346.81|348.43|346.43|348.81|346.81|348.43|346.43|0
1641239150000|2022-01-03 19:45:50|348.62|346.62|348.43|346.43|348.62|346.62|348.43|346.43|0
1641239160000|2022-01-03 19:46:00|348.24|346.24|348.43|346.43|348.43|346.43|348.24|346.24|0
1641239170000|2022-01-03 19:46:10|348.62|346.62|348.43|346.43|348.71|346.71|348.43|346.43|0
1641239180000|2022-01-03 19:46:20|348.24|346.24|348.05|346.05|348.43|346.43|348.05|346.05|0
1641239190000|2022-01-03 19:46:30|348.24|346.24|348.05|346.05|348.24|346.24|348.05|346.05|0
1641239200000|2022-01-03 19:46:40|348.24|346.24|348.05|346.05|348.24|346.24|348.05|346.05|0
1641239210000|2022-01-03 19:46:50|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|0
1641239220000|2022-01-03 19:47:00|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|0
1641239230000|2022-01-03 19:47:10|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|0
1641239240000|2022-01-03 19:47:20|348.43|346.43|348.43|346.43|348.62|346.62|348.43|346.43|0
1641239250000|2022-01-03 19:47:30|348.24|346.24|348.62|346.62|348.62|346.62|348.24|346.24|0
1641239270000|2022-01-03 19:47:50|348.24|346.24|348.14|346.14|348.24|346.24|348.04|346.04|0
1641239280000|2022-01-03 19:48:00|348.24|346.24|348.04|346.04|348.24|346.24|348.04|346.04|0
1641239290000|2022-01-03 19:48:10|347.85|345.85|347.85|345.85|347.85|345.85|347.66|345.66|0
1641239300000|2022-01-03 19:48:20|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|0
1641239310000|2022-01-03 19:48:30|347.47|345.47|347.66|345.66|347.66|345.66|347.47|345.47|0
1641239320000|2022-01-03 19:48:40|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|0
1641239330000|2022-01-03 19:48:50|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641239340000|2022-01-03 19:49:00|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1641239350000|2022-01-03 19:49:10|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641239360000|2022-01-03 19:49:20|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1641239370000|2022-01-03 19:49:30|346.9|344.9|346.71|344.71|346.9|344.9|346.71|344.71|0
1641239380000|2022-01-03 19:49:40|346.9|344.9|347.09|345.09|347.09|345.09|346.9|344.9|0
1641239390000|2022-01-03 19:49:50|347.28|345.28|347.28|345.28|347.28|345.28|347.09|345.09|0
1641239400000|2022-01-03 19:50:00|347.47|345.47|347.28|345.28|347.47|345.47|347.28|345.28|0
1641239410000|2022-01-03 19:50:10|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|0
1641239420000|2022-01-03 19:50:20|347.66|345.66|347.85|345.85|347.85|345.85|347.66|345.66|0
1641239430000|2022-01-03 19:50:30|348.04|346.04|347.85|345.85|348.04|346.04|347.85|345.85|0
1641239440000|2022-01-03 19:50:40|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|0
1641239450000|2022-01-03 19:50:50|347.47|345.47|347.09|345.09|347.47|345.47|347.09|345.09|0
1641239460000|2022-01-03 19:51:00|347.28|345.28|346.9|344.9|347.28|345.28|346.9|344.9|0
1641239470000|2022-01-03 19:51:10|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1641239480000|2022-01-03 19:51:20|346.9|344.9|346.71|344.71|347.09|345.09|346.71|344.71|0
1641239490000|2022-01-03 19:51:30|346.9|344.9|346.51|344.51|346.9|344.9|346.51|344.51|0
1641239500000|2022-01-03 19:51:40|346.32|344.32|346.51|344.51|346.51|344.51|346.32|344.32|0
1641239510000|2022-01-03 19:51:50|346.7|344.7|346.51|344.51|346.7|344.7|346.51|344.51|0
1641239520000|2022-01-03 19:52:00|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|0
1641239530000|2022-01-03 19:52:10|346.51|344.51|346.7|344.7|346.7|344.7|346.51|344.51|0
1641239540000|2022-01-03 19:52:20|346.51|344.51|346.51|344.51|346.51|344.51|346.51|344.51|0
1641239550000|2022-01-03 19:52:30|346.7|344.7|346.7|344.7|346.9|344.9|346.7|344.7|0
1641239560000|2022-01-03 19:52:40|346.8|344.8|346.7|344.7|346.8|344.8|346.7|344.7|0
1641239570000|2022-01-03 19:52:50|347.09|345.09|347.28|345.28|347.28|345.28|347.09|345.09|0
1641239580000|2022-01-03 19:53:00|346.9|344.9|346.89|344.89|347.09|345.09|346.89|344.89|0
1641239590000|2022-01-03 19:53:10|347.09|345.09|347.09|345.09|347.47|345.47|347.09|345.09|0
1641239600000|2022-01-03 19:53:20|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641239610000|2022-01-03 19:53:30|347.09|345.09|346.89|344.89|347.09|345.09|346.89|344.89|0
1641239620000|2022-01-03 19:53:40|346.7|344.7|346.7|344.7|346.7|344.7|346.51|344.51|0
1641239630000|2022-01-03 19:53:50|346.51|344.51|346.7|344.7|346.7|344.7|346.51|344.51|0
1641239640000|2022-01-03 19:54:00|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|0
1641239650000|2022-01-03 19:54:10|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|0
1641239660000|2022-01-03 19:54:20|346.89|344.89|346.7|344.7|346.89|344.89|346.7|344.7|0
1641239680000|2022-01-03 19:54:40|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|0
1641239690000|2022-01-03 19:54:50|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|0
1641239700000|2022-01-03 19:55:00|346.51|344.51|346.32|344.32|346.51|344.51|346.32|344.32|0
1641239710000|2022-01-03 19:55:10|346.13|344.13|346.32|344.32|346.32|344.32|346.13|344.13|0
1641239720000|2022-01-03 19:55:20|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|0
1641239730000|2022-01-03 19:55:30|346.13|344.13|346.13|344.13|346.13|344.13|346.13|344.13|0
1641239740000|2022-01-03 19:55:40|345.94|343.94|345.94|343.94|346.13|344.13|345.94|343.94|0
1641239750000|2022-01-03 19:55:50|346.13|344.13|346.13|344.13|346.13|344.13|346.13|344.13|0
1641239760000|2022-01-03 19:56:00|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|0
1641239770000|2022-01-03 19:56:10|346.13|344.13|346.32|344.32|346.32|344.32|346.13|344.13|0
1641239780000|2022-01-03 19:56:20|346.13|344.13|345.75|343.75|346.13|344.13|345.75|343.75|0
1641239790000|2022-01-03 19:56:30|345.94|343.94|345.94|343.94|345.94|343.94|345.94|343.94|0
1641239800000|2022-01-03 19:56:40|345.75|343.75|345.94|343.94|345.94|343.94|345.75|343.75|0
1641239810000|2022-01-03 19:56:50|345.75|343.75|346.13|344.13|346.13|344.13|345.75|343.75|0
1641239820000|2022-01-03 19:57:00|346.32|344.32|346.13|344.13|346.32|344.32|346.13|344.13|0
1641239830000|2022-01-03 19:57:10|345.94|343.94|345.94|343.94|345.94|343.94|345.94|343.94|0
1641239840000|2022-01-03 19:57:20|346.13|344.13|346.13|344.13|346.13|344.13|346.13|344.13|0
1641239850000|2022-01-03 19:57:30|346.32|344.32|346.13|344.13|346.32|344.32|346.13|344.13|0
1641239860000|2022-01-03 19:57:40|345.94|343.94|346.13|344.13|346.13|344.13|345.94|343.94|0
1641239880000|2022-01-03 19:58:00|345.94|343.94|345.56|343.56|345.94|343.94|345.56|343.56|0
1641239890000|2022-01-03 19:58:10|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|0
1641239900000|2022-01-03 19:58:20|345.56|343.56|345.75|343.75|345.75|343.75|345.56|343.56|0
1641239910000|2022-01-03 19:58:30|345.56|343.56|345.75|343.75|345.75|343.75|345.56|343.56|0
1641239920000|2022-01-03 19:58:40|345.56|343.56|345.56|343.56|345.56|343.56|345.56|343.56|0
1641239930000|2022-01-03 19:58:50|345.75|343.75|345.94|343.94|345.94|343.94|345.75|343.75|0
1641239940000|2022-01-03 19:59:00|345.75|343.75|345.56|343.56|345.75|343.75|345.56|343.56|0
1641239950000|2022-01-03 19:59:10|345.36|343.36|345.36|343.36|345.36|343.36|345.36|343.36|0
1641239960000|2022-01-03 19:59:20|344.98|342.98|345.36|343.36|345.36|343.36|344.98|342.98|0
1641239970000|2022-01-03 19:59:30|345.17|343.17|345.36|343.36|345.36|343.36|345.17|343.17|0
1641239980000|2022-01-03 19:59:40|345.56|343.56|345.56|343.56|345.56|343.56|345.56|343.56|0
1641239990000|2022-01-03 19:59:50|345.75|343.75|345.36|343.36|345.75|343.75|345.36|343.36|0
1641240000000|2022-01-03 20:00:00|345.17|343.17|345.55|343.55|345.55|343.55|345.17|343.17|0
1641240010000|2022-01-03 20:00:10|345.75|343.75|345.94|343.94|345.94|343.94|345.75|343.75|0
1641240020000|2022-01-03 20:00:20|345.75|343.75|345.94|343.94|345.94|343.94|345.75|343.75|0
1641240030000|2022-01-03 20:00:30|345.75|343.75|345.94|343.94|346.13|344.13|345.75|343.75|0
1641240040000|2022-01-03 20:00:40|346.13|344.13|346.13|344.13|346.13|344.13|346.13|344.13|0
1641240050000|2022-01-03 20:00:50|346.32|344.32|346.32|344.32|346.32|344.32|346.32|344.32|0
1641240060000|2022-01-03 20:01:00|346.51|344.51|345.94|343.94|346.51|344.51|345.94|343.94|0
1641240070000|2022-01-03 20:01:10|346.13|344.13|346.13|344.13|346.13|344.13|346.13|344.13|0
1641240080000|2022-01-03 20:01:20|345.74|343.74|345.55|343.55|345.74|343.74|345.36|343.36|0
1641240090000|2022-01-03 20:01:30|345.36|343.36|345.36|343.36|345.36|343.36|345.36|343.36|0
1641240100000|2022-01-03 20:01:40|345.17|343.17|344.98|342.98|345.17|343.17|344.79|342.79|0
1641240110000|2022-01-03 20:01:50|344.79|342.79|344.6|342.6|344.79|342.79|344.6|342.6|0
1641240120000|2022-01-03 20:02:00|344.41|342.41|344.79|342.79|344.79|342.79|344.41|342.41|0
1641240130000|2022-01-03 20:02:10|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1641240140000|2022-01-03 20:02:20|344.79|342.79|344.98|342.98|344.98|342.98|344.79|342.79|0
1641240150000|2022-01-03 20:02:30|345.07|343.07|344.98|342.98|345.07|343.07|344.98|342.98|0
1641240160000|2022-01-03 20:02:40|345.17|343.17|344.98|342.98|345.17|343.17|344.98|342.98|0
1641240170000|2022-01-03 20:02:50|345.17|343.17|345.17|343.17|345.17|343.17|345.17|343.17|0
1641240180000|2022-01-03 20:03:00|344.98|342.98|344.6|342.6|344.98|342.98|344.6|342.6|0
1641240190000|2022-01-03 20:03:10|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|0
1641240200000|2022-01-03 20:03:20|344.6|342.6|344.03|342.03|344.6|342.6|344.03|342.03|0
1641240210000|2022-01-03 20:03:30|343.84|341.84|343.84|341.84|343.84|341.84|343.84|341.84|0
1641240220000|2022-01-03 20:03:40|344.12|342.12|344.03|342.03|344.22|342.22|344.03|342.03|0
1641240230000|2022-01-03 20:03:50|344.22|342.22|344.41|342.41|344.41|342.41|344.22|342.22|0
1641240240000|2022-01-03 20:04:00|344.6|342.6|344.41|342.41|344.6|342.6|344.41|342.41|0
1641240250000|2022-01-03 20:04:10|344.22|342.22|344.22|342.22|344.41|342.41|344.22|342.22|0
1641240260000|2022-01-03 20:04:20|344.41|342.41|345.36|343.36|345.36|343.36|344.41|342.41|0
1641240270000|2022-01-03 20:04:30|345.55|343.55|345.55|343.55|345.55|343.55|345.55|343.55|0
1641240280000|2022-01-03 20:04:40|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|0
1641240290000|2022-01-03 20:04:50|345.93|343.93|345.93|343.93|346.12|344.12|345.93|343.93|0
1641240300000|2022-01-03 20:05:00|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|0
1641240310000|2022-01-03 20:05:10|345.93|343.93|345.93|343.93|345.93|343.93|345.93|343.93|0
1641240320000|2022-01-03 20:05:20|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|0
1641240330000|2022-01-03 20:05:30|345.55|343.55|345.36|343.36|345.55|343.55|345.26|343.26|0
1641240340000|2022-01-03 20:05:40|345.55|343.55|345.55|343.55|345.74|343.74|345.55|343.55|0
1641240350000|2022-01-03 20:05:50|345.36|343.36|345.36|343.36|345.36|343.36|345.36|343.36|0
1641240360000|2022-01-03 20:06:00|345.17|343.17|345.36|343.36|345.36|343.36|345.17|343.17|0
1641240370000|2022-01-03 20:06:10|345.17|343.17|345.36|343.36|345.55|343.55|345.17|343.17|0
1641240380000|2022-01-03 20:06:20|345.17|343.17|345.17|343.17|345.17|343.17|345.17|343.17|0
1641240390000|2022-01-03 20:06:30|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1641240400000|2022-01-03 20:06:40|345.17|343.17|344.98|342.98|345.17|343.17|344.98|342.98|0
1641240410000|2022-01-03 20:06:50|344.79|342.79|344.98|342.98|344.98|342.98|344.6|342.6|0
1641240420000|2022-01-03 20:07:00|345.17|343.17|345.17|343.17|345.17|343.17|345.17|343.17|0
1641240430000|2022-01-03 20:07:10|344.98|342.98|345.17|343.17|345.17|343.17|344.98|342.98|0
1641240440000|2022-01-03 20:07:20|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|0
1641240450000|2022-01-03 20:07:30|345.17|343.17|345.17|343.17|345.17|343.17|344.98|342.98|0
1641240460000|2022-01-03 20:07:40|345.36|343.36|345.36|343.36|345.55|343.55|345.36|343.36|0
1641240470000|2022-01-03 20:07:50|345.17|343.17|345.17|343.17|345.17|343.17|345.17|343.17|0
1641240480000|2022-01-03 20:08:00|345.36|343.36|345.55|343.55|345.55|343.55|345.36|343.36|0
1641240490000|2022-01-03 20:08:10|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|0
1641240500000|2022-01-03 20:08:20|345.55|343.55|345.74|343.74|345.74|343.74|345.55|343.55|0
1641240510000|2022-01-03 20:08:30|345.93|343.93|346.12|344.12|346.12|344.12|345.93|343.93|0
1641240520000|2022-01-03 20:08:40|346.31|344.31|346.12|344.12|346.31|344.31|346.12|344.12|0
1641240540000|2022-01-03 20:09:00|346.31|344.31|346.12|344.12|346.31|344.31|346.12|344.12|0
1641240550000|2022-01-03 20:09:10|346.02|344.02|346.12|344.12|346.12|344.12|345.93|343.93|0
1641240560000|2022-01-03 20:09:20|346.31|344.31|345.93|343.93|346.31|344.31|345.93|343.93|0
1641240570000|2022-01-03 20:09:30|346.12|344.12|345.93|343.93|346.12|344.12|345.93|343.93|0
1641240580000|2022-01-03 20:09:40|346.12|344.12|346.31|344.31|346.31|344.31|346.12|344.12|0
1641240590000|2022-01-03 20:09:50|346.12|344.12|345.93|343.93|346.12|344.12|345.93|343.93|0
1641240600000|2022-01-03 20:10:00|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|0
1641240610000|2022-01-03 20:10:10|345.93|343.93|346.12|344.12|346.12|344.12|345.93|343.93|0
1641240620000|2022-01-03 20:10:20|346.31|344.31|346.5|344.5|346.69|344.69|346.31|344.31|0
1641240630000|2022-01-03 20:10:30|346.31|344.31|346.5|344.5|346.5|344.5|346.31|344.31|0
1641240640000|2022-01-03 20:10:40|346.31|344.31|346.5|344.5|346.69|344.69|346.31|344.31|0
1641240650000|2022-01-03 20:10:50|346.31|344.31|346.5|344.5|346.5|344.5|346.31|344.31|0
1641240670000|2022-01-03 20:11:10|346.31|344.31|346.12|344.12|346.31|344.31|346.12|344.12|0
1641240680000|2022-01-03 20:11:20|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1641240690000|2022-01-03 20:11:30|346.5|344.5|346.31|344.31|346.5|344.5|346.31|344.31|0
1641240710000|2022-01-03 20:11:50|346.12|344.12|346.12|344.12|346.12|344.12|346.12|344.12|0
1641240720000|2022-01-03 20:12:00|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1641240730000|2022-01-03 20:12:10|346.5|344.5|346.31|344.31|346.5|344.5|346.31|344.31|0
1641240740000|2022-01-03 20:12:20|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641240750000|2022-01-03 20:12:30|346.59|344.59|346.69|344.69|346.69|344.69|346.5|344.5|0
1641240760000|2022-01-03 20:12:40|346.59|344.59|346.88|344.88|346.88|344.88|346.59|344.59|0
1641240770000|2022-01-03 20:12:50|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641240780000|2022-01-03 20:13:00|346.88|344.88|346.69|344.69|346.88|344.88|346.69|344.69|0
1641240790000|2022-01-03 20:13:10|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|0
1641240820000|2022-01-03 20:13:40|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641240830000|2022-01-03 20:13:50|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|0
1641240840000|2022-01-03 20:14:00|347.07|345.07|347.26|345.26|347.26|345.26|346.88|344.88|0
1641240850000|2022-01-03 20:14:10|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641240870000|2022-01-03 20:14:30|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|0
1641240880000|2022-01-03 20:14:40|347.07|345.07|346.69|344.69|347.07|345.07|346.69|344.69|0
1641240890000|2022-01-03 20:14:50|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641240900000|2022-01-03 20:15:00|346.69|344.69|346.88|344.88|346.88|344.88|346.69|344.69|0
1641240910000|2022-01-03 20:15:10|347.07|345.07|346.88|344.88|347.07|345.07|346.88|344.88|0
1641240920000|2022-01-03 20:15:20|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641240930000|2022-01-03 20:15:30|347.26|345.26|347.07|345.07|347.26|345.26|347.07|345.07|0
1641240940000|2022-01-03 20:15:40|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|0
1641240950000|2022-01-03 20:15:50|346.88|344.88|347.07|345.07|347.07|345.07|346.88|344.88|0
1641240960000|2022-01-03 20:16:00|347.26|345.26|346.69|344.69|347.26|345.26|346.69|344.69|0
1641240970000|2022-01-03 20:16:10|346.5|344.5|346.31|344.31|346.69|344.69|346.31|344.31|0
1641240980000|2022-01-03 20:16:20|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641240990000|2022-01-03 20:16:30|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1641241000000|2022-01-03 20:16:40|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641241010000|2022-01-03 20:16:50|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|0
1641241020000|2022-01-03 20:17:00|346.5|344.5|346.69|344.69|346.69|344.69|346.5|344.5|0
1641241040000|2022-01-03 20:17:20|346.5|344.5|346.69|344.69|346.69|344.69|346.5|344.5|0
1641241060000|2022-01-03 20:17:40|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641241070000|2022-01-03 20:17:50|346.31|344.31|346.12|344.12|346.31|344.31|346.12|344.12|0
1641241080000|2022-01-03 20:18:00|346.31|344.31|345.92|343.92|346.31|344.31|345.92|343.92|0
1641241090000|2022-01-03 20:18:10|346.12|344.12|345.92|343.92|346.12|344.12|345.92|343.92|0
1641241100000|2022-01-03 20:18:20|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1641241110000|2022-01-03 20:18:30|345.83|343.83|345.73|343.73|345.83|343.83|345.73|343.73|0
1641241130000|2022-01-03 20:18:50|345.92|343.92|346.12|344.12|346.12|344.12|345.92|343.92|0
1641241140000|2022-01-03 20:19:00|345.92|343.92|345.73|343.73|345.92|343.92|345.73|343.73|0
1641241150000|2022-01-03 20:19:10|345.54|343.54|345.73|343.73|345.73|343.73|345.54|343.54|0
1641241160000|2022-01-03 20:19:20|345.92|343.92|345.92|343.92|345.92|343.92|345.92|343.92|0
1641241170000|2022-01-03 20:19:30|345.54|343.54|345.35|343.35|345.54|343.54|345.35|343.35|0
1641241180000|2022-01-03 20:19:40|345.73|343.73|345.92|343.92|345.92|343.92|345.73|343.73|0
1641241190000|2022-01-03 20:19:50|346.11|344.11|346.31|344.31|346.31|344.31|346.11|344.11|0
1641241200000|2022-01-03 20:20:00|346.69|344.69|346.88|344.88|346.88|344.88|346.5|344.5|0
1641241210000|2022-01-03 20:20:10|346.69|344.69|346.69|344.69|346.88|344.88|346.69|344.69|0
1641241220000|2022-01-03 20:20:20|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|0
1641241230000|2022-01-03 20:20:30|346.69|344.69|346.5|344.5|346.69|344.69|346.5|344.5|0
1641241240000|2022-01-03 20:20:40|346.69|344.69|346.88|344.88|346.88|344.88|346.69|344.69|0
1641241250000|2022-01-03 20:20:50|347.07|345.07|347.26|345.26|347.26|345.26|347.07|345.07|0
1641241260000|2022-01-03 20:21:00|347.07|345.07|347.26|345.26|347.26|345.26|347.07|345.07|0
1641241270000|2022-01-03 20:21:10|347.45|345.45|347.26|345.26|347.45|345.45|347.26|345.26|0
1641241280000|2022-01-03 20:21:20|347.45|345.45|347.07|345.07|347.45|345.45|347.07|345.07|0
1641241310000|2022-01-03 20:21:50|346.88|344.88|347.07|345.07|347.07|345.07|346.88|344.88|0
1641241320000|2022-01-03 20:22:00|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|0
1641241330000|2022-01-03 20:22:10|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|0
1641241340000|2022-01-03 20:22:20|347.26|345.26|347.45|345.45|347.64|345.64|347.26|345.26|0
1641241350000|2022-01-03 20:22:30|347.26|345.26|347.07|345.07|347.26|345.26|347.07|345.07|0
1641241360000|2022-01-03 20:22:40|346.97|344.97|346.88|344.88|346.97|344.97|346.88|344.88|0
1641241370000|2022-01-03 20:22:50|346.69|344.69|346.3|344.3|346.69|344.69|346.3|344.3|0
1641241380000|2022-01-03 20:23:00|346.49|344.49|345.92|343.92|346.49|344.49|345.92|343.92|0
1641241390000|2022-01-03 20:23:10|346.11|344.11|346.11|344.11|346.11|344.11|346.11|344.11|0
1641241400000|2022-01-03 20:23:20|345.92|343.92|345.92|343.92|345.92|343.92|345.92|343.92|0
1641241410000|2022-01-03 20:23:30|346.11|344.11|346.3|344.3|346.3|344.3|346.11|344.11|0
1641241420000|2022-01-03 20:23:40|346.11|344.11|346.11|344.11|346.11|344.11|346.11|344.11|0
1641241430000|2022-01-03 20:23:50|346.01|344.01|345.92|343.92|346.01|344.01|345.92|343.92|0
1641241440000|2022-01-03 20:24:00|345.73|343.73|345.92|343.92|345.92|343.92|345.73|343.73|0
1641241450000|2022-01-03 20:24:10|346.11|344.11|345.92|343.92|346.11|344.11|345.92|343.92|0
1641241460000|2022-01-03 20:24:20|345.73|343.73|345.92|343.92|345.92|343.92|345.73|343.73|0
1641241470000|2022-01-03 20:24:30|346.11|344.11|346.11|344.11|346.11|344.11|346.11|344.11|0
1641241480000|2022-01-03 20:24:40|345.92|343.92|345.92|343.92|345.92|343.92|345.92|343.92|0
1641241490000|2022-01-03 20:24:50|346.11|344.11|345.92|343.92|346.11|344.11|345.92|343.92|0
1641241500000|2022-01-03 20:25:00|346.11|344.11|346.39|344.39|346.39|344.39|346.11|344.11|0
1641241510000|2022-01-03 20:25:10|346.3|344.3|346.49|344.49|346.49|344.49|346.3|344.3|0
1641241520000|2022-01-03 20:25:20|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|0
1641241530000|2022-01-03 20:25:30|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|0
1641241540000|2022-01-03 20:25:40|346.68|344.68|346.49|344.49|346.68|344.68|346.49|344.49|0
1641241550000|2022-01-03 20:25:50|346.68|344.68|346.49|344.49|346.68|344.68|346.49|344.49|0
1641241560000|2022-01-03 20:26:00|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1641241570000|2022-01-03 20:26:10|346.87|344.87|347.26|345.26|347.26|345.26|346.87|344.87|0
1641241590000|2022-01-03 20:26:30|347.06|345.06|347.06|345.06|347.06|345.06|347.06|345.06|0
1641241600000|2022-01-03 20:26:40|347.16|345.16|347.06|345.06|347.16|345.16|347.06|345.06|0
1641241610000|2022-01-03 20:26:50|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|0
1641241630000|2022-01-03 20:27:10|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|0
1641241640000|2022-01-03 20:27:20|346.49|344.49|346.49|344.49|346.49|344.49|346.49|344.49|0
1641241650000|2022-01-03 20:27:30|346.68|344.68|346.87|344.87|346.87|344.87|346.68|344.68|0
1641241660000|2022-01-03 20:27:40|346.77|344.77|346.68|344.68|346.77|344.77|346.68|344.68|0
1641241670000|2022-01-03 20:27:50|346.49|344.49|346.49|344.49|346.68|344.68|346.49|344.49|0
1641241680000|2022-01-03 20:28:00|346.68|344.68|346.68|344.68|346.87|344.87|346.68|344.68|0
1641241690000|2022-01-03 20:28:10|346.87|344.87|346.87|344.87|346.87|344.87|346.68|344.68|0
1641241700000|2022-01-03 20:28:20|346.68|344.68|346.49|344.49|346.68|344.68|346.49|344.49|0
1641241710000|2022-01-03 20:28:30|346.3|344.3|346.11|344.11|346.3|344.3|346.11|344.11|0
1641241730000|2022-01-03 20:28:50|345.92|343.92|346.11|344.11|346.11|344.11|345.92|343.92|0
1641241740000|2022-01-03 20:29:00|346.3|344.3|346.11|344.11|346.3|344.3|346.11|344.11|0
1641241750000|2022-01-03 20:29:10|345.92|343.92|345.92|343.92|345.92|343.92|345.92|343.92|0
1641241760000|2022-01-03 20:29:20|345.73|343.73|345.92|343.92|345.92|343.92|345.73|343.73|0
1641241770000|2022-01-03 20:29:30|346.11|344.11|346.3|344.3|346.3|344.3|346.11|344.11|0
1641241780000|2022-01-03 20:29:40|346.39|344.39|346.11|344.11|346.49|344.49|346.11|344.11|0
1641241790000|2022-01-03 20:29:50|346.3|344.3|346.49|344.49|346.49|344.49|346.3|344.3|0
1641241800000|2022-01-03 20:30:00|346.68|344.68|346.87|344.87|346.87|344.87|346.68|344.68|0
1641241810000|2022-01-03 20:30:10|347.06|345.06|346.87|344.87|347.06|345.06|346.87|344.87|0
1641241820000|2022-01-03 20:30:20|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|0
1641241830000|2022-01-03 20:30:30|346.49|344.49|345.92|343.92|346.49|344.49|345.92|343.92|0
1641241840000|2022-01-03 20:30:40|346.11|344.11|346.11|344.11|346.11|344.11|346.11|344.11|0
1641241850000|2022-01-03 20:30:50|346.49|344.49|346.96|344.96|346.96|344.96|346.49|344.49|0
1641241860000|2022-01-03 20:31:00|347.06|345.06|346.87|344.87|347.25|345.25|346.87|344.87|0
1641241870000|2022-01-03 20:31:10|347.06|345.06|346.68|344.68|347.06|345.06|346.68|344.68|0
1641241880000|2022-01-03 20:31:20|346.49|344.49|346.68|344.68|346.68|344.68|346.49|344.49|0
1641241890000|2022-01-03 20:31:30|346.87|344.87|346.68|344.68|346.87|344.87|346.68|344.68|0
1641241900000|2022-01-03 20:31:40|346.49|344.49|346.49|344.49|346.49|344.49|346.49|344.49|0
1641241910000|2022-01-03 20:31:50|346.3|344.3|346.3|344.3|346.3|344.3|346.3|344.3|0
1641241920000|2022-01-03 20:32:00|346.49|344.49|346.49|344.49|346.49|344.49|346.3|344.3|0
1641241930000|2022-01-03 20:32:10|346.3|344.3|345.92|343.92|346.49|344.49|345.92|343.92|0
1641241940000|2022-01-03 20:32:20|345.73|343.73|345.73|343.73|345.82|343.82|345.73|343.73|0
1641241960000|2022-01-03 20:32:40|345.92|343.92|345.72|343.72|345.92|343.92|345.72|343.72|0
1641241970000|2022-01-03 20:32:50|345.92|343.92|345.72|343.72|345.92|343.92|345.72|343.72|0
1641241980000|2022-01-03 20:33:00|345.92|343.92|346.3|344.3|346.3|344.3|345.92|343.92|0
1641242000000|2022-01-03 20:33:20|346.49|344.49|345.92|343.92|346.49|344.49|345.92|343.92|0
1641242010000|2022-01-03 20:33:30|346.11|344.11|346.87|344.87|346.87|344.87|346.11|344.11|0
1641242020000|2022-01-03 20:33:40|347.06|345.06|347.44|345.44|347.44|345.44|346.87|344.87|0
1641242040000|2022-01-03 20:34:00|347.63|345.63|346.68|344.68|347.63|345.63|346.49|344.49|0
1641242050000|2022-01-03 20:34:10|346.87|344.87|346.68|344.68|346.87|344.87|346.68|344.68|0
1641242060000|2022-01-03 20:34:20|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|0
1641242070000|2022-01-03 20:34:30|347.06|345.06|347.06|345.06|347.06|345.06|347.06|345.06|0
1641242080000|2022-01-03 20:34:40|347.25|345.25|346.87|344.87|347.25|345.25|346.87|344.87|0
1641242090000|2022-01-03 20:34:50|347.06|345.06|347.44|345.44|347.44|345.44|347.06|345.06|0
1641242100000|2022-01-03 20:35:00|347.63|345.63|347.82|345.82|347.82|345.82|347.44|345.44|0
1641242110000|2022-01-03 20:35:10|347.63|345.63|347.82|345.82|347.82|345.82|347.44|345.44|0
1641242120000|2022-01-03 20:35:20|347.63|345.63|347.82|345.82|347.82|345.82|347.63|345.63|0
1641242130000|2022-01-03 20:35:30|348.01|346.01|347.63|345.63|348.01|346.01|347.44|345.44|0
1641242140000|2022-01-03 20:35:40|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|0
1641242150000|2022-01-03 20:35:50|348.21|346.21|348.01|346.01|348.21|346.21|348.01|346.01|0
1641242160000|2022-01-03 20:36:00|347.82|345.82|347.82|345.82|347.82|345.82|347.63|345.63|0
1641242170000|2022-01-03 20:36:10|348.01|346.01|348.4|346.4|348.4|346.4|348.01|346.01|0
1641242180000|2022-01-03 20:36:20|348.59|346.59|348.21|346.21|348.59|346.59|348.21|346.21|0
1641242190000|2022-01-03 20:36:30|348.01|346.01|348.01|346.01|348.21|346.21|348.01|346.01|0
1641242200000|2022-01-03 20:36:40|348.21|346.21|348.21|346.21|348.4|346.4|348.21|346.21|0
1641242210000|2022-01-03 20:36:50|348.4|346.4|348.4|346.4|348.4|346.4|348.21|346.21|0
1641242220000|2022-01-03 20:37:00|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|0
1641242230000|2022-01-03 20:37:10|348.01|346.01|348.4|346.4|348.4|346.4|348.01|346.01|0
1641242240000|2022-01-03 20:37:20|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|0
1641242260000|2022-01-03 20:37:40|348.97|346.97|349.16|347.16|349.16|347.16|348.97|346.97|0
1641242270000|2022-01-03 20:37:50|348.97|346.97|348.78|346.78|348.97|346.97|348.78|346.78|0
1641242280000|2022-01-03 20:38:00|348.59|346.59|348.4|346.4|348.59|346.59|348.4|346.4|0
1641242290000|2022-01-03 20:38:10|348.2|346.2|348.4|346.4|348.4|346.4|348.01|346.01|0
1641242300000|2022-01-03 20:38:20|348.2|346.2|348.4|346.4|348.4|346.4|348.2|346.2|0
1641242310000|2022-01-03 20:38:30|348.2|346.2|347.63|345.63|348.2|346.2|347.63|345.63|0
1641242320000|2022-01-03 20:38:40|347.34|345.34|346.87|344.87|347.34|345.34|346.87|344.87|0
1641242330000|2022-01-03 20:38:50|347.06|345.06|346.87|344.87|347.06|345.06|346.87|344.87|0
1641242340000|2022-01-03 20:39:00|347.06|345.06|346.87|344.87|347.25|345.25|346.87|344.87|0
1641242350000|2022-01-03 20:39:10|346.68|344.68|346.29|344.29|346.68|344.68|346.29|344.29|0
1641242360000|2022-01-03 20:39:20|346.1|344.1|346.1|344.1|346.1|344.1|345.91|343.91|0
1641242370000|2022-01-03 20:39:30|346.29|344.29|346.48|344.48|346.48|344.48|346.29|344.29|0
1641242380000|2022-01-03 20:39:40|346.58|344.58|346.67|344.67|346.67|344.67|346.58|344.58|0
1641242400000|2022-01-03 20:40:00|346.48|344.48|346.67|344.67|346.87|344.87|346.48|344.48|0
1641242410000|2022-01-03 20:40:10|346.29|344.29|346.29|344.29|346.67|344.67|346.29|344.29|0
1641242420000|2022-01-03 20:40:20|346.1|344.1|345.91|343.91|346.1|344.1|345.91|343.91|0
1641242430000|2022-01-03 20:40:30|345.72|343.72|345.72|343.72|345.72|343.72|345.72|343.72|0
1641242440000|2022-01-03 20:40:40|345.91|343.91|346.29|344.29|346.29|344.29|345.91|343.91|0
1641242450000|2022-01-03 20:40:50|346.48|344.48|346.48|344.48|346.48|344.48|346.29|344.29|0
1641242460000|2022-01-03 20:41:00|346.29|344.29|346.29|344.29|346.48|344.48|346.29|344.29|0
1641242470000|2022-01-03 20:41:10|346.1|344.1|346.29|344.29|346.29|344.29|346.1|344.1|0
1641242480000|2022-01-03 20:41:20|346.19|344.19|346.29|344.29|346.29|344.29|346.1|344.1|0
1641242490000|2022-01-03 20:41:30|346.1|344.1|345.72|343.72|346.1|344.1|345.72|343.72|0
1641242500000|2022-01-03 20:41:40|345.91|343.91|344.96|342.96|345.91|343.91|344.96|342.96|0
1641242510000|2022-01-03 20:41:50|344.58|342.58|344.39|342.39|344.77|342.77|344.39|342.39|0
1641242520000|2022-01-03 20:42:00|344.19|342.19|343.62|341.62|344.19|342.19|343.43|341.43|0
1641242530000|2022-01-03 20:42:10|343.43|341.43|343.43|341.43|343.62|341.62|343.43|341.43|0
1641242540000|2022-01-03 20:42:20|343.62|341.62|344.39|342.39|344.39|342.39|343.62|341.62|0
1641242550000|2022-01-03 20:42:30|344.38|342.38|344.38|342.38|344.38|342.38|344.19|342.19|0
1641242560000|2022-01-03 20:42:40|344.58|342.58|344.19|342.19|344.58|342.58|344.19|342.19|0
1641242570000|2022-01-03 20:42:50|344|342|342.86|340.86|344|342|342.86|340.86|0
1641242580000|2022-01-03 20:43:00|342.67|340.67|341.72|339.72|342.67|340.67|341.72|339.72|0
1641242590000|2022-01-03 20:43:10|342.1|340.1|341.91|339.91|342.1|340.1|341.72|339.72|0
1641242600000|2022-01-03 20:43:20|341.72|339.72|341.53|339.53|341.72|339.72|341.53|339.53|0
1641242610000|2022-01-03 20:43:30|341.72|339.72|341.72|339.72|341.91|339.91|341.53|339.53|0
1641242620000|2022-01-03 20:43:40|341.34|339.34|341.53|339.53|341.53|339.53|341.34|339.34|0
1641242630000|2022-01-03 20:43:50|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|0
1641242640000|2022-01-03 20:44:00|341.15|339.15|341.34|339.34|341.34|339.34|340.96|338.96|0
1641242650000|2022-01-03 20:44:10|341.15|339.15|341.91|339.91|341.91|339.91|341.15|339.15|0
1641242670000|2022-01-03 20:44:30|342.1|340.1|342.29|340.29|342.29|340.29|342.1|340.1|0
1641242680000|2022-01-03 20:44:40|342.48|340.48|342.48|340.48|342.48|340.48|342.1|340.1|0
1641242690000|2022-01-03 20:44:50|342.67|340.67|343.05|341.05|343.05|341.05|342.48|340.48|0
1641242700000|2022-01-03 20:45:00|342.86|340.86|343.43|341.43|343.43|341.43|342.86|340.86|0
1641242710000|2022-01-03 20:45:10|343.62|341.62|344|342|344|342|343.62|341.62|0
1641242720000|2022-01-03 20:45:20|343.81|341.81|342.67|340.67|343.81|341.81|342.67|340.67|0
1641242730000|2022-01-03 20:45:30|342.48|340.48|343.05|341.05|343.05|341.05|342.48|340.48|0
1641242740000|2022-01-03 20:45:40|343.62|341.62|344.19|342.19|344.19|342.19|343.62|341.62|0
1641242750000|2022-01-03 20:45:50|344.57|342.57|345.53|343.53|345.53|343.53|344.57|342.57|0
1641242760000|2022-01-03 20:46:00|344.95|342.95|344.57|342.57|344.95|342.95|344.57|342.57|0
1641242770000|2022-01-03 20:46:10|344.76|342.76|344.57|342.57|344.76|342.76|344.57|342.57|0
1641242780000|2022-01-03 20:46:20|344.76|342.76|344.95|342.95|344.95|342.95|344.76|342.76|0
1641242790000|2022-01-03 20:46:30|344.76|342.76|345.53|343.53|345.53|343.53|344.76|342.76|0
1641242800000|2022-01-03 20:46:40|345.72|343.72|344.76|342.76|346.1|344.1|344.76|342.76|0
1641242810000|2022-01-03 20:46:50|344.95|342.95|345.14|343.14|345.14|343.14|344.95|342.95|0
1641242820000|2022-01-03 20:47:00|345.33|343.33|344.95|342.95|345.33|343.33|344.95|342.95|0
1641242830000|2022-01-03 20:47:10|345.14|343.14|345.33|343.33|345.33|343.33|344.95|342.95|0
1641242840000|2022-01-03 20:47:20|345.14|343.14|345.14|343.14|345.14|343.14|345.14|343.14|0
1641242850000|2022-01-03 20:47:30|345.53|343.53|345.91|343.91|345.91|343.91|345.53|343.53|0
1641242860000|2022-01-03 20:47:40|346.29|344.29|346.29|344.29|346.29|344.29|346.29|344.29|0
1641242870000|2022-01-03 20:47:50|346.1|344.1|346.29|344.29|346.29|344.29|346.1|344.1|0
1641242880000|2022-01-03 20:48:00|346.1|344.1|347.05|345.05|347.05|345.05|346.1|344.1|0
1641242890000|2022-01-03 20:48:10|347.24|345.24|347.05|345.05|347.24|345.24|347.05|345.05|0
1641242900000|2022-01-03 20:48:20|347.24|345.24|347.24|345.24|347.24|345.24|347.24|345.24|0
1641242910000|2022-01-03 20:48:30|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|0
1641242920000|2022-01-03 20:48:40|347.24|345.24|347.62|345.62|347.62|345.62|347.24|345.24|0
1641242930000|2022-01-03 20:48:50|347.24|345.24|347.52|345.52|347.52|345.52|347.24|345.24|0
1641242940000|2022-01-03 20:49:00|347.24|345.24|347.24|345.24|347.43|345.43|347.24|345.24|0
1641242950000|2022-01-03 20:49:10|347.43|345.43|347.24|345.24|347.43|345.43|347.24|345.24|0
1641242960000|2022-01-03 20:49:20|347.43|345.43|346.38|344.38|347.43|345.43|346.38|344.38|0
1641242970000|2022-01-03 20:49:30|346.67|344.67|347.81|345.81|347.81|345.81|346.67|344.67|0
1641242980000|2022-01-03 20:49:40|348.01|346.01|347.91|345.91|348.01|346.01|347.91|345.91|0
1641242990000|2022-01-03 20:49:50|348.01|346.01|348.77|346.77|348.77|346.77|348.01|346.01|0
1641243000000|2022-01-03 20:50:00|347.05|345.05|347.62|345.62|347.62|345.62|347.05|345.05|0
1641243010000|2022-01-03 20:50:10|347.81|345.81|348.39|346.39|348.39|346.39|347.62|345.62|0
1641243020000|2022-01-03 20:50:20|348.58|346.58|348.96|346.96|348.96|346.96|348.58|346.58|0
1641243030000|2022-01-03 20:50:30|348.77|346.77|348.58|346.58|348.77|346.77|348.58|346.58|0
1641243040000|2022-01-03 20:50:40|348.39|346.39|347.62|345.62|348.39|346.39|347.62|345.62|0
1641243050000|2022-01-03 20:50:50|347.43|345.43|347.24|345.24|347.43|345.43|347.05|345.05|0
1641243070000|2022-01-03 20:51:10|347.43|345.43|347.62|345.62|347.62|345.62|347.43|345.43|0
1641243080000|2022-01-03 20:51:20|347.81|345.81|348|346|348|346|347.81|345.81|0
1641243090000|2022-01-03 20:51:30|348.2|346.2|348|346|348.2|346.2|348|346|0
1641243100000|2022-01-03 20:51:40|347.81|345.81|348.2|346.2|348.2|346.2|347.81|345.81|0
1641243110000|2022-01-03 20:51:50|348.58|346.58|348.2|346.2|348.58|346.58|348.2|346.2|0
1641243120000|2022-01-03 20:52:00|348|346|348|346|348|346|347.62|345.62|0
1641243130000|2022-01-03 20:52:10|347.81|345.81|347.81|345.81|347.81|345.81|347.43|345.43|0
1641243140000|2022-01-03 20:52:20|348|346|348.39|346.39|348.39|346.39|348|346|0
1641243150000|2022-01-03 20:52:30|348.48|346.48|348.2|346.2|348.48|346.48|348.2|346.2|0
1641243160000|2022-01-03 20:52:40|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|0
1641243170000|2022-01-03 20:52:50|347.62|345.62|347.43|345.43|347.62|345.62|347.43|345.43|0
1641243180000|2022-01-03 20:53:00|347.24|345.24|347.81|345.81|347.81|345.81|347.24|345.24|0
1641243190000|2022-01-03 20:53:10|347.62|345.62|346.28|344.28|347.62|345.62|346.28|344.28|0
1641243200000|2022-01-03 20:53:20|345.9|343.9|345.14|343.14|345.9|343.9|345.14|343.14|0
1641243210000|2022-01-03 20:53:30|345.52|343.52|345.71|343.71|345.71|343.71|345.33|343.33|0
1641243220000|2022-01-03 20:53:40|345.9|343.9|345.71|343.71|345.9|343.9|345.71|343.71|0
1641243230000|2022-01-03 20:53:50|345.52|343.52|345.52|343.52|345.52|343.52|345.33|343.33|0
1641243240000|2022-01-03 20:54:00|346.09|344.09|346.28|344.28|346.67|344.67|346.09|344.09|0
1641243250000|2022-01-03 20:54:10|346.09|344.09|346.09|344.09|346.47|344.47|346.09|344.09|0
1641243260000|2022-01-03 20:54:20|345.9|343.9|345.14|343.14|345.9|343.9|345.14|343.14|0
1641243270000|2022-01-03 20:54:30|344.95|342.95|344.95|342.95|344.95|342.95|344.76|342.76|0
1641243280000|2022-01-03 20:54:40|344.57|342.57|346.67|344.67|347.24|345.24|344.57|342.57|0
1641243290000|2022-01-03 20:54:50|346.47|344.47|347.24|345.24|347.24|345.24|346.47|344.47|0
1641243300000|2022-01-03 20:55:00|347.43|345.43|346.86|344.86|347.43|345.43|346.86|344.86|0
1641243310000|2022-01-03 20:55:10|347.24|345.24|346.47|344.47|347.43|345.43|346.47|344.47|0
1641243320000|2022-01-03 20:55:20|346.28|344.28|345.9|343.9|346.28|344.28|345.9|343.9|0
1641243330000|2022-01-03 20:55:30|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|0
1641243340000|2022-01-03 20:55:40|345.14|343.14|345.52|343.52|345.71|343.71|345.14|343.14|0
1641243350000|2022-01-03 20:55:50|345.33|343.33|344.95|342.95|345.33|343.33|344.76|342.76|0
1641243360000|2022-01-03 20:56:00|345.04|343.04|344.95|342.95|345.04|343.04|344.95|342.95|0
1641243370000|2022-01-03 20:56:10|345.33|343.33|345.52|343.52|345.71|343.71|345.33|343.33|0
1641243380000|2022-01-03 20:56:20|345.33|343.33|345.52|343.52|345.52|343.52|345.33|343.33|0
1641243390000|2022-01-03 20:56:30|345.71|343.71|345.42|343.42|345.9|343.9|345.42|343.42|0
1641243400000|2022-01-03 20:56:40|345.71|343.71|345.9|343.9|345.9|343.9|345.71|343.71|0
1641243420000|2022-01-03 20:57:00|346.28|344.28|346.28|344.28|346.28|344.28|346.09|344.09|0
1641243430000|2022-01-03 20:57:10|346.66|344.66|347.05|345.05|347.05|345.05|346.66|344.66|0
1641243440000|2022-01-03 20:57:20|347.24|345.24|347.05|345.05|347.24|345.24|347.05|345.05|0
1641243450000|2022-01-03 20:57:30|347.24|345.24|347.14|345.14|347.24|345.24|347.05|345.05|0
1641243460000|2022-01-03 20:57:40|347.05|345.05|347.05|345.05|347.24|345.24|347.05|345.05|0
1641243470000|2022-01-03 20:57:50|347.24|345.24|347.05|345.05|347.33|345.33|347.05|345.05|0
1641243480000|2022-01-03 20:58:00|346.85|344.85|346.66|344.66|346.85|344.85|346.47|344.47|0
1641243490000|2022-01-03 20:58:10|346.85|344.85|346.47|344.47|346.85|344.85|346.47|344.47|0
1641243500000|2022-01-03 20:58:20|346.66|344.66|347.04|345.04|347.04|345.04|346.66|344.66|0
1641243510000|2022-01-03 20:58:30|346.47|344.47|346.85|344.85|346.85|344.85|346.47|344.47|0
1641243520000|2022-01-03 20:58:40|346.66|344.66|346.09|344.09|346.66|344.66|346.09|344.09|0
1641243530000|2022-01-03 20:58:50|346.47|344.47|346.66|344.66|346.66|344.66|346.28|344.28|0
1641243540000|2022-01-03 20:59:00|346.47|344.47|345.9|343.9|346.85|344.85|345.9|343.9|0
1641243550000|2022-01-03 20:59:10|345.71|343.71|346.47|344.47|346.47|344.47|345.52|343.52|0
1641243560000|2022-01-03 20:59:20|346.66|344.66|347.62|345.62|347.62|345.62|346.66|344.66|0
1641243570000|2022-01-03 20:59:30|347.81|345.81|348.38|346.38|348.38|346.38|347.81|345.81|0
1641243580000|2022-01-03 20:59:40|349.34|347.34|349.34|347.34|349.34|347.34|348.77|346.77|0
1641243590000|2022-01-03 20:59:50|349.15|347.15|348.96|346.96|349.15|347.15|348.96|346.96|0
1641243600000|2022-01-03 21:00:00|349.53|347.53|349.53|347.53|349.53|347.53|349.53|347.53|0
1641243610000|2022-01-03 21:00:10|348.19|346.19|348.19|346.19|348.19|346.19|348.19|346.19|0
1641243620000|2022-01-03 21:00:20|348.96|346.96|348.19|346.19|348.96|346.96|348.19|346.19|0
1641243630000|2022-01-03 21:00:30|348.57|346.57|348.96|346.96|348.96|346.96|348.57|346.57|0
1641243640000|2022-01-03 21:00:40|348.57|346.57|348.38|346.38|348.57|346.57|348.38|346.38|0
1641243650000|2022-01-03 21:00:50|348.57|346.57|348.76|346.76|348.96|346.96|348.57|346.57|0
1641243660000|2022-01-03 21:01:00|348.57|346.57|348.57|346.57|348.57|346.57|348.57|346.57|0
1641243670000|2022-01-03 21:01:10|348.76|346.76|348.96|346.96|348.96|346.96|348.57|346.57|0
1641243680000|2022-01-03 21:01:20|348.76|346.76|348.96|346.96|348.96|346.96|348.76|346.76|0
1641243690000|2022-01-03 21:01:30|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|0
1641243700000|2022-01-03 21:01:40|348.96|346.96|349.34|347.34|349.34|347.34|348.96|346.96|0
1641243720000|2022-01-03 21:02:00|349.15|347.15|349.34|347.34|349.34|347.34|349.15|347.15|0
1641243730000|2022-01-03 21:02:10|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|0
1641243740000|2022-01-03 21:02:20|349.34|347.34|349.15|347.15|349.34|347.34|349.15|347.15|0
1641243750000|2022-01-03 21:02:30|348.95|346.95|348.95|346.95|349.05|347.05|348.95|346.95|0
1641243760000|2022-01-03 21:02:40|349.15|347.15|348.76|346.76|349.15|347.15|348.76|346.76|0
1641243770000|2022-01-03 21:02:50|348.95|346.95|348.95|346.95|348.95|346.95|348.76|346.76|0
1641243800000|2022-01-03 21:03:20|349.05|347.05|348.76|346.76|349.15|347.15|348.76|346.76|0
1641243810000|2022-01-03 21:03:30|348.95|346.95|348.95|346.95|349.15|347.15|348.95|346.95|0
1641243820000|2022-01-03 21:03:40|348.76|346.76|348.95|346.95|348.95|346.95|348.76|346.76|0
1641243830000|2022-01-03 21:03:50|349.15|347.15|348.76|346.76|349.15|347.15|348.76|346.76|0
1641243840000|2022-01-03 21:04:00|348.57|346.57|348.57|346.57|348.57|346.57|348.38|346.38|0
1641243850000|2022-01-03 21:04:10|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1641243860000|2022-01-03 21:04:20|348.57|346.57|348.38|346.38|348.57|346.57|348.38|346.38|0
1641243870000|2022-01-03 21:04:30|348.57|346.57|348.76|346.76|348.95|346.95|348.57|346.57|0
1641243880000|2022-01-03 21:04:40|348.95|346.95|349.14|347.14|349.14|347.14|348.95|346.95|0
1641243890000|2022-01-03 21:04:50|349.34|347.34|349.53|347.53|349.53|347.53|349.34|347.34|0
1641243910000|2022-01-03 21:05:10|349.72|347.72|349.91|347.91|349.91|347.91|349.72|347.72|0
1641243920000|2022-01-03 21:05:20|350.1|348.1|349.72|347.72|350.1|348.1|349.72|347.72|0
1641243930000|2022-01-03 21:05:30|349.53|347.53|349.14|347.14|349.53|347.53|349.14|347.14|0
1641243940000|2022-01-03 21:05:40|348.95|346.95|348.76|346.76|348.95|346.95|348.57|346.57|0
1641243950000|2022-01-03 21:05:50|348.57|346.57|348.57|346.57|348.76|346.76|348.57|346.57|0
1641243960000|2022-01-03 21:06:00|348.76|346.76|349.14|347.14|349.14|347.14|348.76|346.76|0
1641243970000|2022-01-03 21:06:10|348.95|346.95|349.14|347.14|349.14|347.14|348.95|346.95|0
1641243980000|2022-01-03 21:06:20|348.95|346.95|349.14|347.14|349.14|347.14|348.95|346.95|0
1641243990000|2022-01-03 21:06:30|348.95|346.95|349.14|347.14|349.14|347.14|348.95|346.95|0
1641244010000|2022-01-03 21:06:50|349.34|347.34|349.34|347.34|349.34|347.34|349.14|347.14|0
1641244020000|2022-01-03 21:07:00|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|0
1641244030000|2022-01-03 21:07:10|349.33|347.33|349.53|347.53|349.53|347.53|349.33|347.33|0
1641244040000|2022-01-03 21:07:20|349.33|347.33|349.33|347.33|349.33|347.33|349.33|347.33|0
1641244050000|2022-01-03 21:07:30|349.53|347.53|349.33|347.33|349.53|347.53|349.33|347.33|0
1641244070000|2022-01-03 21:07:50|349.53|347.53|349.33|347.33|349.53|347.53|349.33|347.33|0
1641244080000|2022-01-03 21:08:00|349.53|347.53|349.33|347.33|349.53|347.53|349.33|347.33|0
1641244090000|2022-01-03 21:08:10|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|0
1641244100000|2022-01-03 21:08:20|349.33|347.33|349.14|347.14|349.33|347.33|349.14|347.14|0
1641244110000|2022-01-03 21:08:30|349.33|347.33|349.33|347.33|349.33|347.33|349.33|347.33|0
1641244120000|2022-01-03 21:08:40|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|0
1641244140000|2022-01-03 21:09:00|349.33|347.33|349.14|347.14|349.33|347.33|349.14|347.14|0
1641244160000|2022-01-03 21:09:20|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1641244170000|2022-01-03 21:09:30|350.34|348.34|349.12|347.12|350.34|348.34|349.12|347.12|0
1641244180000|2022-01-03 21:09:40|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|0
1641244200000|2022-01-03 21:10:00|348.74|346.74|348.74|346.74|348.74|346.74|348.74|346.74|0
1641244210000|2022-01-03 21:10:10|348.93|346.93|349.12|347.12|349.12|347.12|348.93|346.93|0
1641244220000|2022-01-03 21:10:20|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|0
1641244240000|2022-01-03 21:10:40|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|0
1641244250000|2022-01-03 21:10:50|348.54|346.54|348.35|346.35|348.54|346.54|348.35|346.35|0
1641244260000|2022-01-03 21:11:00|348.54|346.54|348.54|346.54|348.54|346.54|348.54|346.54|0
1641244270000|2022-01-03 21:11:10|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|0
1641244300000|2022-01-03 21:11:40|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|0
1641244310000|2022-01-03 21:11:50|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1641244320000|2022-01-03 21:12:00|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|0
1641244330000|2022-01-03 21:12:10|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1641244340000|2022-01-03 21:12:20|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|0
1641244370000|2022-01-03 21:12:50|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|0
1641244380000|2022-01-03 21:13:00|348.54|346.54|348.54|346.54|348.54|346.54|348.35|346.35|0
1641244420000|2022-01-03 21:13:40|348.25|346.25|348.16|346.16|348.35|346.35|348.16|346.16|0
1641244430000|2022-01-03 21:13:50|348.35|346.35|348.16|346.16|348.35|346.35|348.16|346.16|0
1641244450000|2022-01-03 21:14:10|348.35|346.35|347.97|345.97|348.35|346.35|347.97|345.97|0
1641244460000|2022-01-03 21:14:20|348.16|346.16|347.97|345.97|348.16|346.16|347.97|345.97|0
1641244470000|2022-01-03 21:14:30|348.16|346.16|347.78|345.78|348.16|346.16|347.78|345.78|0
1641244480000|2022-01-03 21:14:40|347.58|345.58|347.58|345.58|347.58|345.58|347.58|345.58|0
1641244490000|2022-01-03 21:14:50|347.39|345.39|347.77|345.77|347.77|345.77|347.39|345.39|0
1641244530000|2022-01-03 21:15:30|348.46|345.86|348.65|346.05|348.65|346.05|348.46|345.86|0
1641244540000|2022-01-03 21:15:40|348.46|345.86|348.65|346.05|348.65|346.05|348.46|345.86|0
1641244550000|2022-01-03 21:15:50|348.84|346.24|348.84|346.24|348.84|346.24|348.84|346.24|0
1641244580000|2022-01-03 21:16:20|349.03|346.43|348.84|346.24|349.03|346.43|348.84|346.24|0
1641244600000|2022-01-03 21:16:40|348.65|346.05|348.65|346.05|348.65|346.05|348.65|346.05|0
1641244630000|2022-01-03 21:17:10|348.84|346.24|349.03|346.43|349.03|346.43|348.84|346.24|0
1641244650000|2022-01-03 21:17:30|348.84|346.24|348.84|346.24|348.84|346.24|348.84|346.24|0
1641244680000|2022-01-03 21:18:00|348.74|346.14|348.84|346.24|348.84|346.24|348.74|346.14|0
1641244690000|2022-01-03 21:18:10|349.03|346.43|349.22|346.62|349.22|346.62|349.03|346.43|0
1641244700000|2022-01-03 21:18:20|349.03|346.43|349.03|346.43|349.03|346.43|348.84|346.24|0
1641244720000|2022-01-03 21:18:40|349.22|346.62|349.03|346.43|349.22|346.62|349.03|346.43|0
1641244770000|2022-01-03 21:19:30|349.22|346.62|349.22|346.62|349.22|346.62|349.22|346.62|0
1641244780000|2022-01-03 21:19:40|349.41|346.81|349.41|346.81|349.41|346.81|349.41|346.81|0
1641244790000|2022-01-03 21:19:50|349.6|347|349.6|347|349.6|347|349.6|347|0
1641244800000|2022-01-03 21:20:00|349.8|347.2|349.89|347.29|349.89|347.29|349.8|347.2|0
1641244810000|2022-01-03 21:20:10|349.99|347.39|349.99|347.39|349.99|347.39|349.99|347.39|0
1641244820000|2022-01-03 21:20:20|349.8|347.2|349.89|347.29|349.89|347.29|349.8|347.2|0
1641244830000|2022-01-03 21:20:30|349.99|347.39|349.8|347.2|349.99|347.39|349.6|347|0
1641244840000|2022-01-03 21:20:40|349.6|347|349.8|347.2|349.8|347.2|349.6|347|0
1641244850000|2022-01-03 21:20:50|349.6|347|349.6|347|349.6|347|349.6|347|0
1641244860000|2022-01-03 21:21:00|349.79|347.19|349.79|347.19|349.79|347.19|349.79|347.19|0
1641244880000|2022-01-03 21:21:20|349.99|347.39|349.99|347.39|349.99|347.39|349.99|347.39|0
1641244890000|2022-01-03 21:21:30|350.18|347.58|350.18|347.58|350.18|347.58|350.18|347.58|0
1641244900000|2022-01-03 21:21:40|350.37|347.77|350.37|347.77|350.37|347.77|350.37|347.77|0
1641244910000|2022-01-03 21:21:50|350.18|347.58|350.18|347.58|350.18|347.58|350.18|347.58|0
1641244920000|2022-01-03 21:22:00|349.99|347.39|349.99|347.39|349.99|347.39|349.99|347.39|0
1641244940000|2022-01-03 21:22:20|349.79|347.19|349.79|347.19|349.79|347.19|349.79|347.19|0
1641245040000|2022-01-03 21:24:00|349.6|347|349.6|347|349.6|347|349.6|347|0
1641245050000|2022-01-03 21:24:10|349.79|347.19|349.79|347.19|349.79|347.19|349.79|347.19|0
1641245060000|2022-01-03 21:24:20|349.6|347|349.6|347|349.6|347|349.6|347|0
1641245070000|2022-01-03 21:24:30|349.79|347.19|349.79|347.19|349.79|347.19|349.79|347.19|0
1641245100000|2022-01-03 21:25:00|349.6|347|349.79|347.19|349.79|347.19|349.6|347|0
1641245110000|2022-01-03 21:25:10|349.98|347.38|349.98|347.38|349.98|347.38|349.98|347.38|0
1641245130000|2022-01-03 21:25:30|350.18|347.58|349.98|347.38|350.18|347.58|349.98|347.38|0
1641245150000|2022-01-03 21:25:50|349.79|347.19|349.79|347.19|349.79|347.19|349.79|347.19|0
1641245180000|2022-01-03 21:26:20|349.69|347.09|349.6|347|349.69|347.09|349.6|347|0
1641245220000|2022-01-03 21:27:00|349.5|346.9|349.6|347|349.6|347|349.5|346.9|0
1641245310000|2022-01-03 21:28:30|349.41|346.81|349.41|346.81|349.41|346.81|349.41|346.81|0
1641245320000|2022-01-03 21:28:40|349.22|346.62|349.22|346.62|349.22|346.62|349.22|346.62|0
1641245330000|2022-01-03 21:28:50|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641245340000|2022-01-03 21:29:00|349.02|346.42|349.21|346.61|349.21|346.61|349.02|346.42|0
1641245370000|2022-01-03 21:29:30|349.41|346.81|349.21|346.61|349.41|346.81|349.21|346.61|0
1641245380000|2022-01-03 21:29:40|349.31|346.71|349.31|346.71|349.31|346.71|349.31|346.71|0
1641245390000|2022-01-03 21:29:50|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641245400000|2022-01-03 21:30:00|349.41|346.81|349.41|346.81|349.41|346.81|349.41|346.81|0
1641245410000|2022-01-03 21:30:10|349.6|347|349.41|346.81|349.6|347|349.41|346.81|0
1641245460000|2022-01-03 21:31:00|349.6|347|349.6|347|349.6|347|349.6|347|0
1641245480000|2022-01-03 21:31:20|349.41|346.81|349.4|346.8|349.41|346.81|349.4|346.8|0
1641245580000|2022-01-03 21:33:00|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641245640000|2022-01-03 21:34:00|349.4|346.8|349.4|346.8|349.4|346.8|349.4|346.8|0
1641245660000|2022-01-03 21:34:20|349.21|346.61|349.4|346.8|349.4|346.8|349.21|346.61|0
1641245710000|2022-01-03 21:35:10|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641245720000|2022-01-03 21:35:20|349.4|346.8|349.4|346.8|349.4|346.8|349.4|346.8|0
1641245760000|2022-01-03 21:36:00|349.59|346.99|349.59|346.99|349.59|346.99|349.59|346.99|0
1641245780000|2022-01-03 21:36:20|349.69|347.09|349.79|347.19|349.79|347.19|349.69|347.09|0
1641245810000|2022-01-03 21:36:50|349.78|347.18|349.78|347.18|349.78|347.18|349.78|347.18|0
1641245880000|2022-01-03 21:38:00|350.17|347.57|349.98|347.38|350.17|347.57|349.98|347.38|0
1641245890000|2022-01-03 21:38:10|350.17|347.57|349.98|347.38|350.17|347.57|349.98|347.38|0
1641245900000|2022-01-03 21:38:20|350.17|347.57|350.17|347.57|350.17|347.57|350.17|347.57|0
1641245930000|2022-01-03 21:38:50|350.36|347.76|350.36|347.76|350.36|347.76|350.36|347.76|0
1641245980000|2022-01-03 21:39:40|350.17|347.57|350.17|347.57|350.17|347.57|350.17|347.57|0
1641246030000|2022-01-03 21:40:30|349.97|347.37|349.97|347.37|349.97|347.37|349.97|347.37|0
1641246050000|2022-01-03 21:40:50|350.07|347.47|349.97|347.37|350.07|347.47|349.97|347.37|0
1641246090000|2022-01-03 21:41:30|349.78|347.18|349.78|347.18|349.78|347.18|349.78|347.18|0
1641246100000|2022-01-03 21:41:40|349.87|347.27|349.87|347.27|349.87|347.27|349.87|347.27|0
1641246110000|2022-01-03 21:41:50|349.78|347.18|349.78|347.18|349.78|347.18|349.78|347.18|0
1641246120000|2022-01-03 21:42:00|349.59|346.99|349.59|346.99|349.59|346.99|349.59|346.99|0
1641246150000|2022-01-03 21:42:30|349.4|346.8|349.4|346.8|349.4|346.8|349.4|346.8|0
1641246170000|2022-01-03 21:42:50|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641246180000|2022-01-03 21:43:00|349.01|346.41|349.21|346.61|349.21|346.61|349.01|346.41|0
1641246190000|2022-01-03 21:43:10|349.3|346.7|349.3|346.7|349.3|346.7|349.3|346.7|0
1641246200000|2022-01-03 21:43:20|349.4|346.8|349.21|346.61|349.4|346.8|349.21|346.61|0
1641246210000|2022-01-03 21:43:30|349.4|346.8|349.4|346.8|349.4|346.8|349.4|346.8|0
1641246220000|2022-01-03 21:43:40|349.3|346.7|349.4|346.8|349.4|346.8|349.21|346.61|0
1641246240000|2022-01-03 21:44:00|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641246280000|2022-01-03 21:44:40|349.01|346.41|349.01|346.41|349.01|346.41|349.01|346.41|0
1641246290000|2022-01-03 21:44:50|349.21|346.61|349.2|346.6|349.21|346.61|349.2|346.6|0
1641246300000|2022-01-03 21:45:00|349.4|346.8|349.4|346.8|349.4|346.8|349.2|346.6|0
1641246310000|2022-01-03 21:45:10|349.2|346.6|349.2|346.6|349.2|346.6|349.2|346.6|0
1641246360000|2022-01-03 21:46:00|349.4|346.8|349.4|346.8|349.4|346.8|349.2|346.6|0
1641246380000|2022-01-03 21:46:20|349.2|346.6|349.2|346.6|349.2|346.6|349.2|346.6|0
1641246390000|2022-01-03 21:46:30|349.01|346.41|349.01|346.41|349.01|346.41|349.01|346.41|0
1641246400000|2022-01-03 21:46:40|349.2|346.6|349.2|346.6|349.2|346.6|349.2|346.6|0
1641246410000|2022-01-03 21:46:50|349.01|346.41|349.01|346.41|349.01|346.41|349.01|346.41|0
1641246440000|2022-01-03 21:47:20|349.1|346.5|349.01|346.41|349.1|346.5|349.01|346.41|0
1641246450000|2022-01-03 21:47:30|348.82|346.22|348.82|346.22|348.82|346.22|348.82|346.22|0
1641246500000|2022-01-03 21:48:20|348.63|346.03|348.63|346.03|348.63|346.03|348.63|346.03|0
1641246520000|2022-01-03 21:48:40|348.44|345.84|348.44|345.84|348.44|345.84|348.44|345.84|0
1641246550000|2022-01-03 21:49:10|348.24|345.64|348.24|345.64|348.24|345.64|348.24|345.64|0
1641246560000|2022-01-03 21:49:20|348.05|345.45|347.67|345.07|348.05|345.45|347.67|345.07|0
1641246570000|2022-01-03 21:49:30|347.86|345.26|347.86|345.26|347.86|345.26|347.86|345.26|0
1641246590000|2022-01-03 21:49:50|347.67|345.07|347.67|345.07|347.67|345.07|347.67|345.07|0
1641246640000|2022-01-03 21:50:40|347.86|345.26|348.05|345.45|348.05|345.45|347.86|345.26|0
1641246740000|2022-01-03 21:52:20|347.86|345.26|347.67|345.07|347.86|345.26|347.67|345.07|0
1641246830000|2022-01-03 21:53:50|347.86|345.26|347.86|345.26|347.86|345.26|347.86|345.26|0
1641246860000|2022-01-03 21:54:20|348.05|345.45|348.05|345.45|348.05|345.45|348.05|345.45|0
1641246900000|2022-01-03 21:55:00|348.14|345.54|348.05|345.45|348.14|345.54|348.05|345.45|0
1641246910000|2022-01-03 21:55:10|347.86|345.26|347.86|345.26|347.86|345.26|347.86|345.26|0
1641246930000|2022-01-03 21:55:30|347.67|345.07|347.67|345.07|347.67|345.07|347.67|345.07|0
1641246960000|2022-01-03 21:56:00|347.86|345.26|348.05|345.45|348.05|345.45|347.86|345.26|0
1641246970000|2022-01-03 21:56:10|347.95|345.35|348.05|345.45|348.05|345.45|347.86|345.26|0
1641246980000|2022-01-03 21:56:20|347.86|345.26|347.86|345.26|347.86|345.26|347.86|345.26|0
1641246990000|2022-01-03 21:56:30|348.24|345.64|348.24|345.64|348.24|345.64|348.24|345.64|0
1641247010000|2022-01-03 21:56:50|348.14|345.54|348.14|345.54|348.14|345.54|348.14|345.54|0
1641247020000|2022-01-03 21:57:00|348.05|345.45|348.05|345.45|348.05|345.45|348.05|345.45|0
1641247030000|2022-01-03 21:57:10|348.24|345.64|348.24|345.64|348.24|345.64|348.24|345.64|0
1641247040000|2022-01-03 21:57:20|348.14|345.54|348.24|345.64|348.24|345.64|348.14|345.54|0
1641247050000|2022-01-03 21:57:30|348.05|345.45|347.86|345.26|348.05|345.45|347.86|345.26|0
1641247090000|2022-01-03 21:58:10|347.76|345.16|347.86|345.26|347.86|345.26|347.76|345.16|0
1641247110000|2022-01-03 21:58:30|348.05|345.45|348.05|345.45|348.05|345.45|348.05|345.45|0
1641247120000|2022-01-03 21:58:40|348.24|345.64|348.24|345.64|348.24|345.64|348.24|345.64|0
1641247130000|2022-01-03 21:58:50|348.05|345.45|348.05|345.45|348.05|345.45|348.05|345.45|0
1641247140000|2022-01-03 21:59:00|347.86|345.26|347.76|345.16|347.86|345.26|347.66|345.06|0
1641247150000|2022-01-03 21:59:10|347.66|345.06|347.86|345.26|347.86|345.26|347.66|345.06|0
1641247180000|2022-01-03 21:59:40|348.05|345.45|348.05|345.45|348.05|345.45|348.05|345.45|0
1641247190000|2022-01-03 21:59:50|347.95|345.35|347.95|345.35|347.95|345.35|347.76|345.16|0
1641247200000|2022-01-03 22:00:00|347.89|345.29|347.95|345.35|347.95|345.35|347.89|345.29|0
1641247260000|2022-01-03 22:01:00|348.01|345.41|348.01|345.41|348.01|345.41|348.01|345.41|0
1641247280000|2022-01-03 22:01:20|348.11|345.51|348.15|345.55|348.18|345.58|348.11|345.51|0
1641247310000|2022-01-03 22:01:50|348.14|345.54|348.14|345.54|348.14|345.54|348.14|345.54|0
1641247370000|2022-01-03 22:02:50|348.18|345.58|348.17|345.57|348.18|345.58|348.17|345.57|0
1641247410000|2022-01-03 22:03:30|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641247420000|2022-01-03 22:03:40|348.11|345.51|348.11|345.51|348.11|345.51|348.11|345.51|0
1641247440000|2022-01-03 22:04:00|348.2|345.6|348.2|345.6|348.2|345.6|348.2|345.6|0
1641247530000|2022-01-03 22:05:30|348.23|345.63|348.23|345.63|348.23|345.63|348.23|345.63|0
1641247560000|2022-01-03 22:06:00|348.2|345.6|348.23|345.63|348.23|345.63|348.2|345.6|0
1641247570000|2022-01-03 22:06:10|348.2|345.6|348.23|345.63|348.23|345.63|348.2|345.6|0
1641247600000|2022-01-03 22:06:40|348.34|345.74|348.34|345.74|348.34|345.74|348.34|345.74|0
1641247630000|2022-01-03 22:07:10|348.28|345.68|348.28|345.68|348.28|345.68|348.28|345.68|0
1641247670000|2022-01-03 22:07:50|348.31|345.71|348.31|345.71|348.31|345.71|348.31|345.71|0
1641247710000|2022-01-03 22:08:30|348.28|345.68|348.31|345.71|348.31|345.71|348.28|345.68|0
1641247720000|2022-01-03 22:08:40|348.28|345.68|348.28|345.68|348.28|345.68|348.28|345.68|0
1641247730000|2022-01-03 22:08:50|348.34|345.74|348.34|345.74|348.34|345.74|348.34|345.74|0
1641247880000|2022-01-03 22:11:20|348.31|345.71|348.31|345.71|348.31|345.71|348.31|345.71|0
1641248070000|2022-01-03 22:14:30|348.25|345.65|348.25|345.65|348.25|345.65|348.25|345.65|0
1641248080000|2022-01-03 22:14:40|348.27|345.67|348.27|345.67|348.27|345.67|348.27|345.67|0
1641248150000|2022-01-03 22:15:50|348.3|345.7|348.27|345.67|348.3|345.7|348.27|345.67|0
1641248190000|2022-01-03 22:16:30|348.25|345.65|348.27|345.67|348.27|345.67|348.25|345.65|0
1641248260000|2022-01-03 22:17:40|348.25|345.65|348.25|345.65|348.25|345.65|348.25|345.65|0
1641248270000|2022-01-03 22:17:50|348.27|345.67|348.27|345.67|348.27|345.67|348.27|345.67|0
1641248290000|2022-01-03 22:18:10|348.25|345.65|348.25|345.65|348.25|345.65|348.25|345.65|0
1641248310000|2022-01-03 22:18:30|348.27|345.67|348.25|345.65|348.27|345.67|348.25|345.65|0
1641248320000|2022-01-03 22:18:40|348.22|345.62|348.13|345.53|348.22|345.62|348.13|345.53|0
1641248330000|2022-01-03 22:18:50|348.17|345.57|348.16|345.56|348.17|345.57|348.16|345.56|0
1641248370000|2022-01-03 22:19:30|348.19|345.59|348.19|345.59|348.19|345.59|348.19|345.59|0
1641248380000|2022-01-03 22:19:40|348.36|345.76|348.36|345.76|348.36|345.76|348.36|345.76|0
1641248460000|2022-01-03 22:21:00|348.16|345.56|348.16|345.56|348.16|345.56|348.16|345.56|0
1641248490000|2022-01-03 22:21:30|348.19|345.59|348.19|345.59|348.19|345.59|348.19|345.59|0
1641248540000|2022-01-03 22:22:20|348.3|345.7|348.3|345.7|348.3|345.7|348.3|345.7|0
1641248550000|2022-01-03 22:22:30|348.19|345.59|348.19|345.59|348.19|345.59|348.19|345.59|0
1641248560000|2022-01-03 22:22:40|348.22|345.62|348.22|345.62|348.22|345.62|348.22|345.62|0
1641248600000|2022-01-03 22:23:20|348.35|345.75|348.35|345.75|348.35|345.75|348.35|345.75|0
1641248630000|2022-01-03 22:23:50|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1641248660000|2022-01-03 22:24:20|348.35|345.75|348.35|345.75|348.35|345.75|348.35|345.75|0
1641248680000|2022-01-03 22:24:40|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1641248690000|2022-01-03 22:24:50|348.47|345.87|348.47|345.87|348.47|345.87|348.47|345.87|0
1641248770000|2022-01-03 22:26:10|348.33|345.73|348.33|345.73|348.33|345.73|348.33|345.73|0
1641248820000|2022-01-03 22:27:00|348.49|345.89|348.49|345.89|348.49|345.89|348.49|345.89|0
1641248960000|2022-01-03 22:29:20|348.46|345.86|348.46|345.86|348.46|345.86|348.46|345.86|0
1641249010000|2022-01-03 22:30:10|348.41|345.81|348.41|345.81|348.41|345.81|348.41|345.81|0
1641249040000|2022-01-03 22:30:40|348.46|345.86|348.46|345.86|348.46|345.86|348.46|345.86|0
1641249140000|2022-01-03 22:32:20|348.33|345.73|348.46|345.86|348.46|345.86|348.33|345.73|0
1641249230000|2022-01-03 22:33:50|348.48|345.88|348.48|345.88|348.48|345.88|348.48|345.88|0
1641249310000|2022-01-03 22:35:10|348.46|345.86|348.43|345.83|348.46|345.86|348.43|345.83|0
1641249330000|2022-01-03 22:35:30|348.46|345.86|348.48|345.88|348.48|345.88|348.43|345.83|0
1641249340000|2022-01-03 22:35:40|348.43|345.83|348.46|345.86|348.46|345.86|348.43|345.83|0
1641249380000|2022-01-03 22:36:20|348.43|345.83|348.48|345.88|348.48|345.88|348.43|345.83|0
1641249390000|2022-01-03 22:36:30|348.43|345.83|348.46|345.86|348.51|345.91|348.43|345.83|0
1641249400000|2022-01-03 22:36:40|348.43|345.83|348.43|345.83|348.43|345.83|348.43|345.83|0
1641249410000|2022-01-03 22:36:50|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1641249420000|2022-01-03 22:37:00|348.41|345.81|348.41|345.81|348.41|345.81|348.41|345.81|0
1641249460000|2022-01-03 22:37:40|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1641249470000|2022-01-03 22:37:50|348.34|345.74|348.34|345.74|348.34|345.74|348.34|345.74|0
1641249570000|2022-01-03 22:39:30|348.37|345.77|348.34|345.74|348.37|345.77|348.34|345.74|0
1641249670000|2022-01-03 22:41:10|348.32|345.72|348.32|345.72|348.32|345.72|348.32|345.72|0
1641249680000|2022-01-03 22:41:20|348.34|345.74|348.32|345.72|348.34|345.74|348.32|345.72|0
1641249870000|2022-01-03 22:44:30|348.29|345.69|348.29|345.69|348.29|345.69|348.29|345.69|0
1641249920000|2022-01-03 22:45:20|348.12|345.52|348.12|345.52|348.12|345.52|348.12|345.52|0
1641249930000|2022-01-03 22:45:30|348.15|345.55|348.15|345.55|348.15|345.55|348.15|345.55|0
1641249980000|2022-01-03 22:46:20|348.12|345.52|348.12|345.52|348.12|345.52|348.12|345.52|0
1641250010000|2022-01-03 22:46:50|348.06|345.46|348.06|345.46|348.06|345.46|348.06|345.46|0
1641250050000|2022-01-03 22:47:30|348.15|345.55|348.15|345.55|348.15|345.55|348.15|345.55|0
1641250060000|2022-01-03 22:47:40|348.2|345.6|348.2|345.6|348.2|345.6|348.2|345.6|0
1641250100000|2022-01-03 22:48:20|348.17|345.57|348.17|345.57|348.17|345.57|348.17|345.57|0
1641250240000|2022-01-03 22:50:40|348.2|345.6|348.2|345.6|348.2|345.6|348.2|345.6|0
1641250250000|2022-01-03 22:50:50|348.34|345.74|348.34|345.74|348.34|345.74|348.34|345.74|0
1641250260000|2022-01-03 22:51:00|348.37|345.77|348.37|345.77|348.37|345.77|348.37|345.77|0
1641250270000|2022-01-03 22:51:10|348.34|345.74|348.34|345.74|348.34|345.74|348.34|345.74|0
1641250290000|2022-01-03 22:51:30|348.31|345.71|348.31|345.71|348.31|345.71|348.31|345.71|0
1641250300000|2022-01-03 22:51:40|348.34|345.74|348.34|345.74|348.34|345.74|348.34|345.74|0
1641250360000|2022-01-03 22:52:40|348.31|345.71|348.31|345.71|348.31|345.71|348.31|345.71|0
1641250400000|2022-01-03 22:53:20|348.28|345.68|348.28|345.68|348.28|345.68|348.28|345.68|0
1641250470000|2022-01-03 22:54:30|348.4|345.8|348.4|345.8|348.4|345.8|348.4|345.8|0
1641250510000|2022-01-03 22:55:10|348.39|345.79|348.39|345.79|348.39|345.79|348.39|345.79|0
1641250540000|2022-01-03 22:55:40|348.42|345.82|348.42|345.82|348.42|345.82|348.42|345.82|0
1641250590000|2022-01-03 22:56:30|348.45|345.85|348.45|345.85|348.45|345.85|348.45|345.85|0
1641250600000|2022-01-03 22:56:40|348.47|345.87|348.47|345.87|348.47|345.87|348.47|345.87|0
1641250620000|2022-01-03 22:57:00|348.5|345.9|348.5|345.9|348.5|345.9|348.5|345.9|0
1641250650000|2022-01-03 22:57:30|348.45|345.85|348.45|345.85|348.45|345.85|348.45|345.85|0
1641250750000|2022-01-03 22:59:10|348.22|345.62|348.22|345.62|348.22|345.62|348.22|345.62|0
1641250760000|2022-01-03 22:59:20|348.25|345.65|348.28|345.68|348.28|345.68|348.25|345.65|0
1641250770000|2022-01-03 22:59:30|348.31|345.71|348.45|345.85|348.45|345.85|348.31|345.71|0
1641250800000|2022-01-03 23:00:00|348.29|345.69|348.87|346.27|349.25|346.65|348.29|345.69|0
1641250810000|2022-01-03 23:00:10|348.68|346.08|348.77|346.17|348.77|346.17|348.68|346.08|0
1641250820000|2022-01-03 23:00:20|348.87|346.27|348.68|346.08|348.87|346.27|348.68|346.08|0
1641250830000|2022-01-03 23:00:30|348.58|345.98|348.87|346.27|348.87|346.27|348.58|345.98|0
1641250840000|2022-01-03 23:00:40|349.06|346.46|349.16|346.56|349.16|346.56|349.06|346.46|0
1641250850000|2022-01-03 23:00:50|348.97|346.37|348.97|346.37|349.06|346.46|348.97|346.37|0
1641250860000|2022-01-03 23:01:00|348.77|346.17|348.77|346.17|348.77|346.17|348.77|346.17|0
1641250870000|2022-01-03 23:01:10|348.67|346.07|348.67|346.07|348.67|346.07|348.67|346.07|0
1641250880000|2022-01-03 23:01:20|348.77|346.17|348.97|346.37|348.97|346.37|348.77|346.17|0
1641250900000|2022-01-03 23:01:40|348.87|346.27|348.87|346.27|348.87|346.27|348.87|346.27|0
1641250910000|2022-01-03 23:01:50|348.97|346.37|348.77|346.17|348.97|346.37|348.77|346.17|0
1641250920000|2022-01-03 23:02:00|348.67|346.07|348.58|345.98|348.67|346.07|348.58|345.98|0
1641250930000|2022-01-03 23:02:10|348.77|346.17|348.77|346.17|348.77|346.17|348.77|346.17|0
1641250950000|2022-01-03 23:02:30|348.96|346.36|348.96|346.36|348.96|346.36|348.96|346.36|0
1641250960000|2022-01-03 23:02:40|348.77|346.17|348.77|346.17|348.77|346.17|348.77|346.17|0
1641250970000|2022-01-03 23:02:50|348.58|345.98|348.58|345.98|348.58|345.98|348.58|345.98|0
1641250980000|2022-01-03 23:03:00|348.48|345.88|348.29|345.69|348.48|345.88|348.29|345.69|0
1641250990000|2022-01-03 23:03:10|348.2|345.6|348.2|345.6|348.2|345.6|348.2|345.6|0
1641251000000|2022-01-03 23:03:20|348.01|345.41|348.1|345.5|348.1|345.5|348.01|345.41|0
1641251010000|2022-01-03 23:03:30|348.2|345.6|348.01|345.41|348.2|345.6|348.01|345.41|0
1641251020000|2022-01-03 23:03:40|348.2|345.6|348.39|345.79|348.39|345.79|348.2|345.6|0
1641251030000|2022-01-03 23:03:50|348.2|345.6|348.39|345.79|348.39|345.79|348.2|345.6|0
1641251050000|2022-01-03 23:04:10|348.58|345.98|348.58|345.98|348.58|345.98|348.58|345.98|0
1641251060000|2022-01-03 23:04:20|348.39|345.79|348.58|345.98|348.58|345.98|348.39|345.79|0
1641251080000|2022-01-03 23:04:40|348.48|345.88|348.48|345.88|348.48|345.88|348.48|345.88|0
1641251090000|2022-01-03 23:04:50|348.39|345.79|348.39|345.79|348.39|345.79|348.39|345.79|0
1641251100000|2022-01-03 23:05:00|348.58|345.98|348.58|345.98|348.58|345.98|348.58|345.98|0
1641251120000|2022-01-03 23:05:20|348.67|346.07|348.58|345.98|348.67|346.07|348.58|345.98|0
1641251150000|2022-01-03 23:05:50|348.67|346.07|348.96|346.36|348.96|346.36|348.67|346.07|0
1641251160000|2022-01-03 23:06:00|348.58|345.98|348.67|346.07|348.67|346.07|348.58|345.98|0
1641251170000|2022-01-03 23:06:10|348.77|346.17|348.58|345.98|348.77|346.17|348.58|345.98|0
1641251180000|2022-01-03 23:06:20|348.67|346.07|348.58|345.98|348.67|346.07|348.58|345.98|0
1641251190000|2022-01-03 23:06:30|348.39|345.79|348.39|345.79|348.39|345.79|348.39|345.79|0
1641251210000|2022-01-03 23:06:50|348.58|345.98|348.39|345.79|348.58|345.98|348.39|345.79|0
1641251220000|2022-01-03 23:07:00|348.58|345.98|348.39|345.79|348.58|345.98|348.39|345.79|0
1641251230000|2022-01-03 23:07:10|348.58|345.98|348.48|345.88|348.58|345.98|348.48|345.88|0
1641251240000|2022-01-03 23:07:20|348.58|345.98|348.58|345.98|348.58|345.98|348.58|345.98|0
1641251250000|2022-01-03 23:07:30|348.48|345.88|348.48|345.88|348.48|345.88|348.48|345.88|0
1641251260000|2022-01-03 23:07:40|348.58|345.98|348.58|345.98|348.58|345.98|348.58|345.98|0
1641251270000|2022-01-03 23:07:50|348.77|346.17|348.58|345.98|348.77|346.17|348.58|345.98|0
1641251280000|2022-01-03 23:08:00|348.77|346.17|348.77|346.17|348.77|346.17|348.77|346.17|0
1641251300000|2022-01-03 23:08:20|348.86|346.26|348.77|346.17|348.86|346.26|348.77|346.17|0
1641251310000|2022-01-03 23:08:30|348.86|346.26|348.96|346.36|348.96|346.36|348.86|346.26|0
1641251320000|2022-01-03 23:08:40|349.05|346.45|348.96|346.36|349.05|346.45|348.96|346.36|0
1641251360000|2022-01-03 23:09:20|349.15|346.55|348.96|346.36|349.15|346.55|348.96|346.36|0
1641251370000|2022-01-03 23:09:30|349.05|346.45|349.15|346.55|349.15|346.55|349.05|346.45|0
1641251380000|2022-01-03 23:09:40|348.96|346.36|348.96|346.36|348.96|346.36|348.96|346.36|0
1641251400000|2022-01-03 23:10:00|349.15|346.55|349.34|346.74|349.34|346.74|349.15|346.55|0
1641251410000|2022-01-03 23:10:10|349.24|346.64|349.15|346.55|349.24|346.64|349.15|346.55|0
1641251420000|2022-01-03 23:10:20|348.96|346.36|348.77|346.17|348.96|346.36|348.77|346.17|0
1641251430000|2022-01-03 23:10:30|348.58|345.98|348.58|345.98|348.67|346.07|348.58|345.98|0
1641251440000|2022-01-03 23:10:40|348.67|346.07|348.77|346.17|348.77|346.17|348.67|346.07|0
1641251450000|2022-01-03 23:10:50|348.96|346.36|348.96|346.36|348.96|346.36|348.96|346.36|0
1641251460000|2022-01-03 23:11:00|348.86|346.26|348.96|346.36|348.96|346.36|348.86|346.26|0
1641251470000|2022-01-03 23:11:10|349.15|346.55|349.34|346.74|349.34|346.74|349.15|346.55|0
1641251480000|2022-01-03 23:11:20|349.53|346.93|349.53|346.93|349.53|346.93|349.34|346.74|0
1641251490000|2022-01-03 23:11:30|349.34|346.74|349.43|346.83|349.43|346.83|349.34|346.74|0
1641251500000|2022-01-03 23:11:40|349.34|346.74|349.34|346.74|349.34|346.74|349.34|346.74|0
1641251510000|2022-01-03 23:11:50|349.15|346.55|349.34|346.74|349.34|346.74|349.15|346.55|0
1641251520000|2022-01-03 23:12:00|349.43|346.83|349.43|346.83|349.43|346.83|349.43|346.83|0
1641251530000|2022-01-03 23:12:10|349.53|346.93|349.34|346.74|349.53|346.93|349.24|346.64|0
1641251540000|2022-01-03 23:12:20|349.15|346.55|349.15|346.55|349.15|346.55|349.15|346.55|0
1641251550000|2022-01-03 23:12:30|349.34|346.74|349.34|346.74|349.34|346.74|349.24|346.64|0
1641251560000|2022-01-03 23:12:40|349.43|346.83|349.34|346.74|349.43|346.83|349.34|346.74|0
1641251570000|2022-01-03 23:12:50|349.53|346.93|349.43|346.83|349.53|346.93|349.34|346.74|0
1641251580000|2022-01-03 23:13:00|349.53|346.93|349.53|346.93|349.53|346.93|349.53|346.93|0
1641251590000|2022-01-03 23:13:10|349.43|346.83|349.53|346.93|349.53|346.93|349.43|346.83|0
1641251600000|2022-01-03 23:13:20|349.72|347.12|349.34|346.74|349.72|347.12|349.34|346.74|0
1641251610000|2022-01-03 23:13:30|349.53|346.93|349.34|346.74|349.53|346.93|349.34|346.74|0
1641251630000|2022-01-03 23:13:50|349.53|346.93|349.34|346.74|349.53|346.93|349.34|346.74|0
1641251640000|2022-01-03 23:14:00|349.53|346.93|349.43|346.83|349.53|346.93|349.43|346.83|0
1641251650000|2022-01-03 23:14:10|349.53|346.93|349.34|346.74|349.53|346.93|349.34|346.74|0
1641251690000|2022-01-03 23:14:50|349.43|346.83|349.34|346.74|349.43|346.83|349.34|346.74|0
1641251700000|2022-01-03 23:15:00|349.43|346.83|349.34|346.74|349.43|346.83|349.34|346.74|0
1641251710000|2022-01-03 23:15:10|349.43|346.83|349.43|346.83|349.43|346.83|349.43|346.83|0
1641251720000|2022-01-03 23:15:20|349.34|346.74|349.34|346.74|349.34|346.74|349.34|346.74|0
1641251770000|2022-01-03 23:16:10|349.53|346.93|349.53|346.93|349.53|346.93|349.53|346.93|0
1641251780000|2022-01-03 23:16:20|349.43|346.83|349.34|346.74|349.43|346.83|349.34|346.74|0
1641251830000|2022-01-03 23:17:10|349.15|346.55|349.15|346.55|349.15|346.55|349.15|346.55|0
1641251840000|2022-01-03 23:17:20|348.96|346.36|348.96|346.36|348.96|346.36|348.96|346.36|0
1641251870000|2022-01-03 23:17:50|348.76|346.16|348.76|346.16|348.76|346.16|348.76|346.16|0
1641251880000|2022-01-03 23:18:00|348.96|346.36|348.96|346.36|348.96|346.36|348.96|346.36|0
1641251890000|2022-01-03 23:18:10|348.76|346.16|348.76|346.16|348.76|346.16|348.76|346.16|0
1641251900000|2022-01-03 23:18:20|348.96|346.36|348.95|346.35|348.96|346.36|348.95|346.35|0
1641251930000|2022-01-03 23:18:50|348.76|346.16|348.76|346.16|348.76|346.16|348.76|346.16|0
1641251970000|2022-01-03 23:19:30|348.66|346.06|348.66|346.06|348.66|346.06|348.66|346.06|0
1641251980000|2022-01-03 23:19:40|348.76|346.16|348.76|346.16|348.76|346.16|348.76|346.16|0
1641251990000|2022-01-03 23:19:50|348.95|346.35|348.95|346.35|348.95|346.35|348.95|346.35|0
1641252000000|2022-01-03 23:20:00|349.15|346.55|348.76|346.16|349.15|346.55|348.76|346.16|0
1641252010000|2022-01-03 23:20:10|348.66|346.06|348.57|345.97|348.66|346.06|348.57|345.97|0
1641252020000|2022-01-03 23:20:20|348.66|346.06|348.76|346.16|348.76|346.16|348.66|346.06|0
1641252030000|2022-01-03 23:20:30|348.57|345.97|348.66|346.06|348.66|346.06|348.57|345.97|0
1641252040000|2022-01-03 23:20:40|348.76|346.16|348.76|346.16|348.76|346.16|348.76|346.16|0
1641252050000|2022-01-03 23:20:50|348.66|346.06|348.76|346.16|348.76|346.16|348.66|346.06|0
1641252070000|2022-01-03 23:21:10|348.95|346.35|348.95|346.35|348.95|346.35|348.95|346.35|0
1641252100000|2022-01-03 23:21:40|349.34|346.74|349.34|346.74|349.34|346.74|349.34|346.74|0
1641252130000|2022-01-03 23:22:10|349.53|346.93|349.53|346.93|349.53|346.93|349.53|346.93|0
1641252150000|2022-01-03 23:22:30|349.34|346.74|349.34|346.74|349.34|346.74|349.34|346.74|0
1641252200000|2022-01-03 23:23:20|348.95|346.35|348.95|346.35|348.95|346.35|348.95|346.35|0
1641252230000|2022-01-03 23:23:50|349.14|346.54|349.14|346.54|349.14|346.54|349.14|346.54|0
1641252240000|2022-01-03 23:24:00|348.95|346.35|348.95|346.35|348.95|346.35|348.95|346.35|0
1641252250000|2022-01-03 23:24:10|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1641252260000|2022-01-03 23:24:20|348.47|345.87|348.38|345.78|348.47|345.87|348.38|345.78|0
1641252280000|2022-01-03 23:24:40|348.47|345.87|348.38|345.78|348.47|345.87|348.38|345.78|0
1641252290000|2022-01-03 23:24:50|348.47|345.87|348.57|345.97|348.57|345.97|348.47|345.87|0
1641252300000|2022-01-03 23:25:00|348.66|346.06|348.57|345.97|348.66|346.06|348.57|345.97|0
1641252310000|2022-01-03 23:25:10|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1641252330000|2022-01-03 23:25:30|348.18|345.58|348.18|345.58|348.18|345.58|348.18|345.58|0
1641252340000|2022-01-03 23:25:40|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1641252350000|2022-01-03 23:25:50|348.18|345.58|348.18|345.58|348.18|345.58|348.18|345.58|0
1641252380000|2022-01-03 23:26:20|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1641252390000|2022-01-03 23:26:30|348.18|345.58|348.18|345.58|348.18|345.58|348.18|345.58|0
1641252420000|2022-01-03 23:27:00|348.08|345.48|347.99|345.39|348.08|345.48|347.99|345.39|0
1641252440000|2022-01-03 23:27:20|348.18|345.58|348.18|345.58|348.18|345.58|348.18|345.58|0
1641252460000|2022-01-03 23:27:40|348.08|345.48|348.18|345.58|348.18|345.58|348.08|345.48|0
1641252500000|2022-01-03 23:28:20|348.08|345.48|348.08|345.48|348.08|345.48|348.08|345.48|0
1641252510000|2022-01-03 23:28:30|348.18|345.58|348.18|345.58|348.18|345.58|348.18|345.58|0
1641252530000|2022-01-03 23:28:50|347.99|345.39|347.99|345.39|348.18|345.58|347.99|345.39|0
1641252550000|2022-01-03 23:29:10|348.18|345.58|348.08|345.48|348.18|345.58|348.08|345.48|0
1641252560000|2022-01-03 23:29:20|347.99|345.39|348.08|345.48|348.08|345.48|347.99|345.39|0
1641252570000|2022-01-03 23:29:30|348.18|345.58|348.18|345.58|348.18|345.58|348.18|345.58|0
1641252590000|2022-01-03 23:29:50|347.99|345.39|347.99|345.39|348.08|345.48|347.99|345.39|0
1641252600000|2022-01-03 23:30:00|348.18|345.58|347.8|345.2|348.18|345.58|347.8|345.2|0
1641252610000|2022-01-03 23:30:10|347.99|345.39|347.99|345.39|347.99|345.39|347.99|345.39|0
1641252630000|2022-01-03 23:30:30|347.61|345.01|347.61|345.01|347.61|345.01|347.61|345.01|0
1641252650000|2022-01-03 23:30:50|347.42|344.82|347.42|344.82|347.42|344.82|347.42|344.82|0
1641252660000|2022-01-03 23:31:00|347.22|344.62|347.22|344.62|347.22|344.62|347.22|344.62|0
1641252670000|2022-01-03 23:31:10|347.03|344.43|347.03|344.43|347.03|344.43|347.03|344.43|0
1641252690000|2022-01-03 23:31:30|347.22|344.62|347.03|344.43|347.22|344.62|347.03|344.43|0
1641252710000|2022-01-03 23:31:50|347.22|344.62|347.22|344.62|347.22|344.62|347.22|344.62|0
1641252730000|2022-01-03 23:32:10|347.03|344.43|347.03|344.43|347.03|344.43|347.03|344.43|0
1641252740000|2022-01-03 23:32:20|346.84|344.24|346.84|344.24|346.84|344.24|346.84|344.24|0
1641252760000|2022-01-03 23:32:40|347.03|344.43|347.03|344.43|347.03|344.43|347.03|344.43|0
1641252770000|2022-01-03 23:32:50|346.84|344.24|347.12|344.52|347.12|344.52|346.84|344.24|0
1641252780000|2022-01-03 23:33:00|347.22|344.62|347.22|344.62|347.22|344.62|347.03|344.43|0
1641252790000|2022-01-03 23:33:10|347.41|344.81|347.22|344.62|347.41|344.81|347.22|344.62|0
1641252810000|2022-01-03 23:33:30|347.31|344.71|347.41|344.81|347.41|344.81|347.31|344.71|0
1641252820000|2022-01-03 23:33:40|347.51|344.91|347.51|344.91|347.51|344.91|347.51|344.91|0
1641252830000|2022-01-03 23:33:50|347.61|345.01|347.8|345.2|347.8|345.2|347.61|345.01|0
1641252840000|2022-01-03 23:34:00|347.99|345.39|348.18|345.58|348.18|345.58|347.99|345.39|0
1641252850000|2022-01-03 23:34:10|347.99|345.39|348.08|345.48|348.18|345.58|347.99|345.39|0
1641252860000|2022-01-03 23:34:20|348.18|345.58|347.8|345.2|348.18|345.58|347.8|345.2|0
1641252870000|2022-01-03 23:34:30|347.99|345.39|347.99|345.39|347.99|345.39|347.99|345.39|0
1641252880000|2022-01-03 23:34:40|347.8|345.2|348.18|345.58|348.18|345.58|347.8|345.2|0
1641252890000|2022-01-03 23:34:50|348.08|345.48|348.18|345.58|348.18|345.58|347.99|345.39|0
1641252900000|2022-01-03 23:35:00|347.99|345.39|347.8|345.2|347.99|345.39|347.8|345.2|0
1641252920000|2022-01-03 23:35:20|347.6|345|347.6|345|347.6|345|347.6|345|0
1641252930000|2022-01-03 23:35:30|347.41|344.81|347.41|344.81|347.41|344.81|347.41|344.81|0
1641252940000|2022-01-03 23:35:40|347.22|344.62|347.22|344.62|347.22|344.62|347.22|344.62|0
1641252950000|2022-01-03 23:35:50|347.03|344.43|347.22|344.62|347.22|344.62|347.03|344.43|0
1641252960000|2022-01-03 23:36:00|347.41|344.81|347.22|344.62|347.41|344.81|347.22|344.62|0
1641252970000|2022-01-03 23:36:10|347.41|344.81|347.6|345|347.6|345|347.22|344.62|0
1641252980000|2022-01-03 23:36:20|347.7|345.1|347.8|345.2|347.8|345.2|347.6|345|0
1641252990000|2022-01-03 23:36:30|347.7|345.1|347.7|345.1|347.79|345.19|347.7|345.1|0
1641253000000|2022-01-03 23:36:40|347.6|345|347.6|345|347.6|345|347.41|344.81|0
1641253020000|2022-01-03 23:37:00|347.79|345.19|347.6|345|347.79|345.19|347.6|345|0
1641253040000|2022-01-03 23:37:20|347.69|345.09|347.69|345.09|347.69|345.09|347.69|345.09|0
1641253050000|2022-01-03 23:37:30|347.79|345.19|347.6|345|347.79|345.19|347.6|345|0
1641253060000|2022-01-03 23:37:40|347.03|344.43|347.03|344.43|347.03|344.43|347.03|344.43|0
1641253080000|2022-01-03 23:38:00|346.84|344.24|347.22|344.62|347.22|344.62|346.84|344.24|0
1641253090000|2022-01-03 23:38:10|347.03|344.43|346.84|344.24|347.03|344.43|346.84|344.24|0
1641253100000|2022-01-03 23:38:20|347.03|344.43|347.12|344.52|347.22|344.62|347.03|344.43|0
1641253110000|2022-01-03 23:38:30|347.22|344.62|347.22|344.62|347.22|344.62|347.22|344.62|0
1641253120000|2022-01-03 23:38:40|347.41|344.81|347.22|344.62|347.41|344.81|347.22|344.62|0
1641253130000|2022-01-03 23:38:50|347.6|345|347.6|345|347.6|345|347.6|345|0
1641253140000|2022-01-03 23:39:00|347.41|344.81|347.6|345|347.6|345|347.41|344.81|0
1641253150000|2022-01-03 23:39:10|347.41|344.81|347.41|344.81|347.41|344.81|347.41|344.81|0
1641253180000|2022-01-03 23:39:40|347.5|344.9|347.41|344.81|347.6|345|347.41|344.81|0
1641253190000|2022-01-03 23:39:50|347.22|344.62|347.22|344.62|347.22|344.62|347.22|344.62|0
1641253200000|2022-01-03 23:40:00|347.31|344.71|347.31|344.71|347.41|344.81|347.31|344.71|0
1641253210000|2022-01-03 23:40:10|347.22|344.62|347.31|344.71|347.41|344.81|347.22|344.62|0
1641253230000|2022-01-03 23:40:30|347.41|344.81|347.41|344.81|347.41|344.81|347.41|344.81|0
1641253240000|2022-01-03 23:40:40|347.22|344.62|347.22|344.62|347.22|344.62|347.22|344.62|0
1641253250000|2022-01-03 23:40:50|347.31|344.71|347.22|344.62|347.31|344.71|347.22|344.62|0
1641253260000|2022-01-03 23:41:00|347.12|344.52|347.12|344.52|347.22|344.62|347.12|344.52|0
1641253270000|2022-01-03 23:41:10|347.22|344.62|347.22|344.62|347.22|344.62|347.22|344.62|0
1641253280000|2022-01-03 23:41:20|347.41|344.81|347.22|344.62|347.41|344.81|347.22|344.62|0
1641253290000|2022-01-03 23:41:30|347.31|344.71|347.41|344.81|347.41|344.81|347.31|344.71|0
1641253310000|2022-01-03 23:41:50|347.31|344.71|347.03|344.43|347.31|344.71|347.03|344.43|0
1641253320000|2022-01-03 23:42:00|347.22|344.62|347.31|344.71|347.31|344.71|347.22|344.62|0
1641253330000|2022-01-03 23:42:10|347.41|344.81|347.41|344.81|347.41|344.81|347.41|344.81|0
1641253380000|2022-01-03 23:43:00|347.6|345|347.6|345|347.6|345|347.6|345|0
1641253390000|2022-01-03 23:43:10|347.79|345.19|347.98|345.38|347.98|345.38|347.79|345.19|0
1641253400000|2022-01-03 23:43:20|347.79|345.19|347.79|345.19|347.79|345.19|347.79|345.19|0
1641253410000|2022-01-03 23:43:30|347.98|345.38|347.98|345.38|348.17|345.57|347.98|345.38|0
1641253420000|2022-01-03 23:43:40|347.79|345.19|347.98|345.38|347.98|345.38|347.79|345.19|0
1641253430000|2022-01-03 23:43:50|348.17|345.57|348.17|345.57|348.17|345.57|347.98|345.38|0
1641253440000|2022-01-03 23:44:00|347.98|345.38|347.79|345.19|347.98|345.38|347.79|345.19|0
1641253450000|2022-01-03 23:44:10|347.98|345.38|347.98|345.38|348.17|345.57|347.98|345.38|0
1641253470000|2022-01-03 23:44:30|348.17|345.57|348.07|345.47|348.17|345.57|348.07|345.47|0
1641253480000|2022-01-03 23:44:40|348.17|345.57|348.17|345.57|348.17|345.57|348.17|345.57|0
1641253490000|2022-01-03 23:44:50|348.07|345.47|348.17|345.57|348.17|345.57|348.07|345.47|0
1641253500000|2022-01-03 23:45:00|348.36|345.76|348.36|345.76|348.36|345.76|348.36|345.76|0
1641253510000|2022-01-03 23:45:10|348.17|345.57|348.17|345.57|348.17|345.57|348.17|345.57|0
1641253520000|2022-01-03 23:45:20|348.36|345.76|348.17|345.57|348.36|345.76|348.17|345.57|0
1641253530000|2022-01-03 23:45:30|347.79|345.19|347.79|345.19|347.79|345.19|347.79|345.19|0
1641253540000|2022-01-03 23:45:40|347.6|345|347.6|345|347.79|345.19|347.6|345|0
1641253560000|2022-01-03 23:46:00|347.69|345.09|347.6|345|347.69|345.09|347.6|345|0
1641253570000|2022-01-03 23:46:10|347.79|345.19|347.79|345.19|347.79|345.19|347.79|345.19|0
1641253580000|2022-01-03 23:46:20|347.69|345.09|347.69|345.09|347.69|345.09|347.69|345.09|0
1641253590000|2022-01-03 23:46:30|347.6|345|347.98|345.38|347.98|345.38|347.6|345|0
1641253610000|2022-01-03 23:46:50|347.88|345.28|347.79|345.19|347.88|345.28|347.79|345.19|0
1641253620000|2022-01-03 23:47:00|347.98|345.38|348.17|345.57|348.17|345.57|347.98|345.38|0
1641253630000|2022-01-03 23:47:10|347.98|345.38|348.07|345.47|348.07|345.47|347.98|345.38|0
1641253640000|2022-01-03 23:47:20|347.98|345.38|347.98|345.38|348.07|345.47|347.98|345.38|0
1641253650000|2022-01-03 23:47:30|348.07|345.47|347.79|345.19|348.17|345.57|347.79|345.19|0
1641253660000|2022-01-03 23:47:40|347.88|345.28|347.79|345.19|347.98|345.38|347.79|345.19|0
1641253680000|2022-01-03 23:48:00|347.98|345.38|347.79|345.19|347.98|345.38|347.79|345.19|0
1641253700000|2022-01-03 23:48:20|347.6|345|347.69|345.09|347.69|345.09|347.6|345|0
1641253710000|2022-01-03 23:48:30|347.79|345.19|347.79|345.19|347.79|345.19|347.79|345.19|0
1641253720000|2022-01-03 23:48:40|347.98|345.38|347.79|345.19|347.98|345.38|347.79|345.19|0
1641253740000|2022-01-03 23:49:00|347.6|345|347.6|345|347.6|345|347.6|345|0
1641253750000|2022-01-03 23:49:10|347.4|344.8|347.21|344.61|347.4|344.8|347.21|344.61|0
1641253770000|2022-01-03 23:49:30|347.4|344.8|347.6|345|347.6|345|347.4|344.8|0
1641253780000|2022-01-03 23:49:40|347.79|345.19|347.69|345.09|347.79|345.19|347.6|345|0
1641253790000|2022-01-03 23:49:50|347.6|345|347.6|345|347.6|345|347.6|345|0
1641253800000|2022-01-03 23:50:00|347.4|344.8|347.4|344.8|347.4|344.8|347.4|344.8|0
1641253810000|2022-01-03 23:50:10|347.5|344.9|347.5|344.9|347.5|344.9|347.5|344.9|0
1641253830000|2022-01-03 23:50:30|347.4|344.8|347.3|344.7|347.4|344.8|347.21|344.61|0
1641253840000|2022-01-03 23:50:40|347.21|344.61|347.3|344.7|347.4|344.8|347.21|344.61|0
1641253850000|2022-01-03 23:50:50|347.4|344.8|347.4|344.8|347.4|344.8|347.3|344.7|0
1641253860000|2022-01-03 23:51:00|347.3|344.7|347.4|344.8|347.4|344.8|347.3|344.7|0
1641253870000|2022-01-03 23:51:10|347.21|344.61|347.21|344.61|347.4|344.8|347.21|344.61|0
1641253880000|2022-01-03 23:51:20|347.11|344.51|347.21|344.61|347.21|344.61|347.11|344.51|0
1641253890000|2022-01-03 23:51:30|347.02|344.42|346.64|344.04|347.02|344.42|346.64|344.04|0
1641253900000|2022-01-03 23:51:40|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1641253910000|2022-01-03 23:51:50|346.92|344.32|346.83|344.23|346.92|344.32|346.83|344.23|0
1641253920000|2022-01-03 23:52:00|347.02|344.42|346.83|344.23|347.02|344.42|346.83|344.23|0
1641253930000|2022-01-03 23:52:10|347.02|344.42|346.83|344.23|347.02|344.42|346.83|344.23|0
1641253940000|2022-01-03 23:52:20|347.02|344.42|347.02|344.42|347.02|344.42|347.02|344.42|0
1641253960000|2022-01-03 23:52:40|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1641253970000|2022-01-03 23:52:50|347.02|344.42|347.02|344.42|347.02|344.42|347.02|344.42|0
1641253980000|2022-01-03 23:53:00|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1641253990000|2022-01-03 23:53:10|347.02|344.42|347.02|344.42|347.02|344.42|347.02|344.42|0
1641254030000|2022-01-03 23:53:50|347.21|344.61|347.02|344.42|347.21|344.61|347.02|344.42|0
1641254070000|2022-01-03 23:54:30|347.21|344.61|347.21|344.61|347.21|344.61|347.21|344.61|0
1641254080000|2022-01-03 23:54:40|347.11|344.51|347.11|344.51|347.11|344.51|347.11|344.51|0
1641254090000|2022-01-03 23:54:50|347.21|344.61|347.21|344.61|347.21|344.61|347.21|344.61|0
1641254100000|2022-01-03 23:55:00|347.11|344.51|347.21|344.61|347.21|344.61|347.02|344.42|0
1641254130000|2022-01-03 23:55:30|347.4|344.8|346.64|344.04|347.4|344.8|346.64|344.04|0
1641254140000|2022-01-03 23:55:40|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1641254150000|2022-01-03 23:55:50|347.02|344.42|347.02|344.42|347.02|344.42|347.02|344.42|0
1641254160000|2022-01-03 23:56:00|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1641254170000|2022-01-03 23:56:10|346.64|344.04|346.64|344.04|346.64|344.04|346.64|344.04|0
1641254180000|2022-01-03 23:56:20|346.44|343.84|346.44|343.84|346.44|343.84|346.44|343.84|0
1641254190000|2022-01-03 23:56:30|346.25|343.65|346.44|343.84|346.44|343.84|346.25|343.65|0
1641254210000|2022-01-03 23:56:50|346.34|343.74|346.34|343.74|346.34|343.74|346.34|343.74|0
1641254220000|2022-01-03 23:57:00|346.25|343.65|346.34|343.74|346.44|343.84|346.25|343.65|0
1641254230000|2022-01-03 23:57:10|346.63|344.03|346.63|344.03|346.63|344.03|346.63|344.03|0
1641254240000|2022-01-03 23:57:20|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1641254260000|2022-01-03 23:57:40|347.02|344.42|346.83|344.23|347.02|344.42|346.83|344.23|0
1641254270000|2022-01-03 23:57:50|346.73|344.13|346.83|344.23|346.83|344.23|346.63|344.03|0
1641254290000|2022-01-03 23:58:10|346.63|344.03|346.63|344.03|346.63|344.03|346.63|344.03|0
1641254330000|2022-01-03 23:58:50|346.44|343.84|346.34|343.74|346.44|343.84|346.34|343.74|0
1641254340000|2022-01-03 23:59:00|346.44|343.84|346.25|343.65|346.44|343.84|346.25|343.65|0
1641254350000|2022-01-03 23:59:10|346.06|343.46|346.06|343.46|346.06|343.46|346.06|343.46|0
1641254360000|2022-01-03 23:59:20|346.15|343.55|346.25|343.65|346.25|343.65|346.15|343.55|0
1641254370000|2022-01-03 23:59:30|346.34|343.74|346.25|343.65|346.34|343.74|346.25|343.65|0
1641254380000|2022-01-03 23:59:40|346.15|343.55|346.34|343.74|346.44|343.84|346.15|343.55|0
1641254390000|2022-01-03 23:59:50|346.44|343.84|346.63|344.03|346.63|344.03|346.44|343.84|0
1641254400000|2022-01-04 00:00:00|346.82|344.22|346.34|343.74|346.82|344.22|346.34|343.74|0
1641254410000|2022-01-04 00:00:10|346.25|343.65|345.68|343.08|346.25|343.65|345.68|343.08|0
1641254420000|2022-01-04 00:00:20|345.87|343.27|345.77|343.17|345.87|343.27|345.77|343.17|0
1641254430000|2022-01-04 00:00:30|345.87|343.27|345.58|342.98|346.06|343.46|345.49|342.89|0
1641254440000|2022-01-04 00:00:40|345.3|342.7|345.3|342.7|345.3|342.7|345.3|342.7|0
1641254450000|2022-01-04 00:00:50|345.49|342.89|345.39|342.79|345.49|342.89|345.3|342.7|0
1641254460000|2022-01-04 00:01:00|345.3|342.7|345.3|342.7|345.49|342.89|345.3|342.7|0
1641254470000|2022-01-04 00:01:10|345.39|342.79|346.06|343.46|346.06|343.46|345.39|342.79|0
1641254480000|2022-01-04 00:01:20|345.96|343.36|345.87|343.27|346.06|343.46|345.87|343.27|0
1641254490000|2022-01-04 00:01:30|345.68|343.08|345.49|342.89|345.68|343.08|345.49|342.89|0
1641254510000|2022-01-04 00:01:50|345.68|343.08|345.49|342.89|345.68|343.08|345.49|342.89|0
1641254520000|2022-01-04 00:02:00|345.58|342.98|345.49|342.89|345.58|342.98|345.49|342.89|0
1641254530000|2022-01-04 00:02:10|345.68|343.08|345.39|342.79|345.68|343.08|345.3|342.7|0
1641254540000|2022-01-04 00:02:20|345.3|342.7|345.49|342.89|345.49|342.89|345.3|342.7|0
1641254560000|2022-01-04 00:02:40|345.68|343.08|345.68|343.08|345.68|343.08|345.68|343.08|0
1641254570000|2022-01-04 00:02:50|345.87|343.27|345.87|343.27|345.87|343.27|345.87|343.27|0
1641254580000|2022-01-04 00:03:00|345.77|343.17|345.77|343.17|345.77|343.17|345.77|343.17|0
1641254590000|2022-01-04 00:03:10|345.68|343.08|345.87|343.27|345.87|343.27|345.68|343.08|0
1641254600000|2022-01-04 00:03:20|345.68|343.08|345.58|342.98|345.68|343.08|345.49|342.89|0
1641254610000|2022-01-04 00:03:30|345.68|343.08|346.25|343.65|346.25|343.65|345.68|343.08|0
1641254620000|2022-01-04 00:03:40|346.06|343.46|346.06|343.46|346.06|343.46|346.06|343.46|0
1641254630000|2022-01-04 00:03:50|345.87|343.27|346.25|343.65|346.25|343.65|345.87|343.27|0
1641254640000|2022-01-04 00:04:00|346.15|343.55|346.63|344.03|346.63|344.03|346.06|343.46|0
1641254650000|2022-01-04 00:04:10|346.82|344.22|346.63|344.03|346.82|344.22|346.63|344.03|0
1641254660000|2022-01-04 00:04:20|346.82|344.22|346.82|344.22|347.01|344.41|346.82|344.22|0
1641254670000|2022-01-04 00:04:30|346.91|344.31|347.2|344.6|347.2|344.6|346.91|344.31|0
1641254680000|2022-01-04 00:04:40|347.01|344.41|347.01|344.41|347.1|344.5|347.01|344.41|0
1641254690000|2022-01-04 00:04:50|346.82|344.22|346.72|344.12|346.82|344.22|346.72|344.12|0
1641254700000|2022-01-04 00:05:00|346.53|343.93|346.25|343.65|346.53|343.93|346.06|343.46|0
1641254720000|2022-01-04 00:05:20|346.06|343.46|346.25|343.65|346.25|343.65|346.06|343.46|0
1641254730000|2022-01-04 00:05:30|346.15|343.55|346.06|343.46|346.15|343.55|346.06|343.46|0
1641254740000|2022-01-04 00:05:40|345.96|343.36|346.06|343.46|346.06|343.46|345.96|343.36|0
1641254750000|2022-01-04 00:05:50|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641254760000|2022-01-04 00:06:00|345.87|343.27|345.96|343.36|345.96|343.36|345.77|343.17|0
1641254770000|2022-01-04 00:06:10|346.06|343.46|346.06|343.46|346.06|343.46|345.96|343.36|0
1641254780000|2022-01-04 00:06:20|345.87|343.27|345.67|343.07|345.87|343.27|345.67|343.07|0
1641254790000|2022-01-04 00:06:30|345.87|343.27|345.67|343.07|345.96|343.36|345.67|343.07|0
1641254800000|2022-01-04 00:06:40|345.77|343.17|345.87|343.27|345.87|343.27|345.67|343.07|0
1641254810000|2022-01-04 00:06:50|345.86|343.26|346.06|343.46|346.06|343.46|345.86|343.26|0
1641254820000|2022-01-04 00:07:00|345.96|343.36|345.86|343.26|345.96|343.36|345.86|343.26|0
1641254830000|2022-01-04 00:07:10|346.06|343.46|346.06|343.46|346.15|343.55|346.06|343.46|0
1641254840000|2022-01-04 00:07:20|346.25|343.65|346.15|343.55|346.25|343.65|346.15|343.55|0
1641254850000|2022-01-04 00:07:30|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641254860000|2022-01-04 00:07:40|346.44|343.84|346.44|343.84|346.53|343.93|346.44|343.84|0
1641254870000|2022-01-04 00:07:50|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641254880000|2022-01-04 00:08:00|346.06|343.46|346.06|343.46|346.25|343.65|346.06|343.46|0
1641254890000|2022-01-04 00:08:10|345.96|343.36|346.25|343.65|346.25|343.65|345.96|343.36|0
1641254900000|2022-01-04 00:08:20|346.34|343.74|346.34|343.74|346.34|343.74|346.34|343.74|0
1641254910000|2022-01-04 00:08:30|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641254920000|2022-01-04 00:08:40|346.34|343.74|346.25|343.65|346.34|343.74|346.25|343.65|0
1641254930000|2022-01-04 00:08:50|346.44|343.84|346.44|343.84|346.44|343.84|346.44|343.84|0
1641254940000|2022-01-04 00:09:00|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641254950000|2022-01-04 00:09:10|346.15|343.55|346.15|343.55|346.15|343.55|346.15|343.55|0
1641254960000|2022-01-04 00:09:20|346.05|343.45|346.05|343.45|346.05|343.45|346.05|343.45|0
1641254970000|2022-01-04 00:09:30|345.86|343.26|345.95|343.35|345.95|343.35|345.86|343.26|0
1641254980000|2022-01-04 00:09:40|345.86|343.26|345.86|343.26|346.05|343.45|345.86|343.26|0
1641254990000|2022-01-04 00:09:50|345.95|343.35|346.05|343.45|346.05|343.45|345.95|343.35|0
1641255000000|2022-01-04 00:10:00|345.86|343.26|346.05|343.45|346.05|343.45|345.86|343.26|0
1641255010000|2022-01-04 00:10:10|346.15|343.55|346.05|343.45|346.15|343.55|346.05|343.45|0
1641255030000|2022-01-04 00:10:30|346.24|343.64|346.24|343.64|346.24|343.64|346.24|343.64|0
1641255040000|2022-01-04 00:10:40|346.63|344.03|346.63|344.03|346.63|344.03|346.63|344.03|0
1641255050000|2022-01-04 00:10:50|346.82|344.22|346.63|344.03|346.82|344.22|346.63|344.03|0
1641255060000|2022-01-04 00:11:00|346.44|343.84|346.44|343.84|346.44|343.84|346.44|343.84|0
1641255070000|2022-01-04 00:11:10|346.63|344.03|346.63|344.03|346.63|344.03|346.63|344.03|0
1641255080000|2022-01-04 00:11:20|346.53|343.93|346.53|343.93|346.53|343.93|346.53|343.93|0
1641255090000|2022-01-04 00:11:30|346.43|343.83|346.43|343.83|346.43|343.83|346.34|343.74|0
1641255100000|2022-01-04 00:11:40|346.34|343.74|346.14|343.54|346.43|343.83|346.14|343.54|0
1641255110000|2022-01-04 00:11:50|346.24|343.64|346.43|343.83|346.43|343.83|346.14|343.54|0
1641255120000|2022-01-04 00:12:00|346.34|343.74|346.43|343.83|346.43|343.83|346.34|343.74|0
1641255140000|2022-01-04 00:12:20|346.53|343.93|346.53|343.93|346.53|343.93|346.53|343.93|0
1641255150000|2022-01-04 00:12:30|346.63|344.03|346.33|343.73|346.63|344.03|346.33|343.73|0
1641255160000|2022-01-04 00:12:40|346.24|343.64|346.24|343.64|346.33|343.73|346.24|343.64|0
1641255170000|2022-01-04 00:12:50|346.33|343.73|346.43|343.83|346.43|343.83|346.33|343.73|0
1641255180000|2022-01-04 00:13:00|346.62|344.02|346.43|343.83|346.62|344.02|346.43|343.83|0
1641255190000|2022-01-04 00:13:10|346.53|343.93|346.43|343.83|346.53|343.93|346.43|343.83|0
1641255200000|2022-01-04 00:13:20|346.62|344.02|346.62|344.02|346.62|344.02|346.62|344.02|0
1641255210000|2022-01-04 00:13:30|346.53|343.93|346.43|343.83|346.53|343.93|346.43|343.83|0
1641255220000|2022-01-04 00:13:40|346.24|343.64|346.05|343.45|346.24|343.64|346.05|343.45|0
1641255230000|2022-01-04 00:13:50|346.14|343.54|346.33|343.73|346.33|343.73|346.14|343.54|0
1641255240000|2022-01-04 00:14:00|346.43|343.83|346.62|344.02|346.62|344.02|346.43|343.83|0
1641255250000|2022-01-04 00:14:10|346.52|343.92|346.52|343.92|346.52|343.92|346.52|343.92|0
1641255260000|2022-01-04 00:14:20|346.43|343.83|346.43|343.83|346.52|343.92|346.43|343.83|0
1641255270000|2022-01-04 00:14:30|346.52|343.92|346.62|344.02|346.62|344.02|346.43|343.83|0
1641255290000|2022-01-04 00:14:50|346.52|343.92|346.43|343.83|346.62|344.02|346.43|343.83|0
1641255300000|2022-01-04 00:15:00|346.62|344.02|346.62|344.02|346.62|344.02|346.62|344.02|0
1641255310000|2022-01-04 00:15:10|346.43|343.83|346.43|343.83|346.43|343.83|346.24|343.64|0
1641255320000|2022-01-04 00:15:20|346.24|343.64|346.05|343.45|346.24|343.64|346.05|343.45|0
1641255330000|2022-01-04 00:15:30|345.86|343.26|345.67|343.07|345.86|343.26|345.67|343.07|0
1641255340000|2022-01-04 00:15:40|345.48|342.88|345.57|342.97|345.57|342.97|345.48|342.88|0
1641255350000|2022-01-04 00:15:50|345.48|342.88|345.67|343.07|345.67|343.07|345.48|342.88|0
1641255360000|2022-01-04 00:16:00|345.48|342.88|345.67|343.07|345.67|343.07|345.48|342.88|0
1641255370000|2022-01-04 00:16:10|345.76|343.16|345.67|343.07|345.76|343.16|345.67|343.07|0
1641255380000|2022-01-04 00:16:20|345.48|342.88|345.67|343.07|345.67|343.07|345.48|342.88|0
1641255390000|2022-01-04 00:16:30|345.57|342.97|345.67|343.07|345.67|343.07|345.48|342.88|0
1641255440000|2022-01-04 00:17:20|345.86|343.26|345.86|343.26|345.86|343.26|345.86|343.26|0
1641255460000|2022-01-04 00:17:40|346.05|343.45|345.67|343.07|346.05|343.45|345.67|343.07|0
1641255470000|2022-01-04 00:17:50|345.76|343.16|345.86|343.26|345.86|343.26|345.76|343.16|0
1641255500000|2022-01-04 00:18:20|345.95|343.35|346.05|343.45|346.05|343.45|345.95|343.35|0
1641255510000|2022-01-04 00:18:30|345.86|343.26|345.95|343.35|346.05|343.45|345.86|343.26|0
1641255520000|2022-01-04 00:18:40|346.05|343.45|346.05|343.45|346.05|343.45|346.05|343.45|0
1641255530000|2022-01-04 00:18:50|346.24|343.64|346.43|343.83|346.43|343.83|346.24|343.64|0
1641255540000|2022-01-04 00:19:00|346.62|344.02|346.62|344.02|346.81|344.21|346.62|344.02|0
1641255550000|2022-01-04 00:19:10|346.52|343.92|346.43|343.83|346.52|343.92|346.43|343.83|0
1641255570000|2022-01-04 00:19:30|346.33|343.73|346.24|343.64|346.33|343.73|346.24|343.64|0
1641255580000|2022-01-04 00:19:40|346.43|343.83|346.43|343.83|346.43|343.83|346.43|343.83|0
1641255590000|2022-01-04 00:19:50|346.62|344.02|346.62|344.02|346.62|344.02|346.62|344.02|0
1641255600000|2022-01-04 00:20:00|346.52|343.92|346.43|343.83|346.62|344.02|346.24|343.64|0
1641255640000|2022-01-04 00:20:40|346.33|343.73|346.62|344.02|346.62|344.02|346.33|343.73|0
1641255650000|2022-01-04 00:20:50|346.43|343.83|346.62|344.02|346.62|344.02|346.43|343.83|0
1641255660000|2022-01-04 00:21:00|346.71|344.11|346.43|343.83|346.71|344.11|346.43|343.83|0
1641255680000|2022-01-04 00:21:20|346.52|343.92|346.43|343.83|346.62|344.02|346.43|343.83|0
1641255690000|2022-01-04 00:21:30|346.62|344.02|346.43|343.83|346.62|344.02|346.43|343.83|0
1641255700000|2022-01-04 00:21:40|346.62|344.02|346.43|343.83|346.62|344.02|346.43|343.83|0
1641255710000|2022-01-04 00:21:50|346.52|343.92|346.43|343.83|346.62|344.02|346.43|343.83|0
1641255720000|2022-01-04 00:22:00|346.52|343.92|346.62|344.02|346.62|344.02|346.43|343.83|0
1641255750000|2022-01-04 00:22:30|346.43|343.83|346.43|343.83|346.43|343.83|346.43|343.83|0
1641255760000|2022-01-04 00:22:40|346.62|344.02|346.62|344.02|346.62|344.02|346.62|344.02|0
1641255770000|2022-01-04 00:22:50|346.81|344.21|346.62|344.02|346.81|344.21|346.62|344.02|0
1641255780000|2022-01-04 00:23:00|346.71|344.11|346.81|344.21|346.81|344.21|346.71|344.11|0
1641255790000|2022-01-04 00:23:10|346.62|344.02|346.43|343.83|346.62|344.02|346.43|343.83|0
1641255800000|2022-01-04 00:23:20|346.52|343.92|346.62|344.02|346.62|344.02|346.52|343.92|0
1641255830000|2022-01-04 00:23:50|346.43|343.83|346.05|343.45|346.43|343.83|346.05|343.45|0
1641255840000|2022-01-04 00:24:00|346.14|343.54|346.24|343.64|346.24|343.64|346.14|343.54|0
1641255860000|2022-01-04 00:24:20|346.04|343.44|345.95|343.35|346.04|343.44|345.85|343.25|0
1641255870000|2022-01-04 00:24:30|346.04|343.44|345.95|343.35|346.04|343.44|345.85|343.25|0
1641255880000|2022-01-04 00:24:40|346.04|343.44|345.85|343.25|346.04|343.44|345.85|343.25|0
1641255890000|2022-01-04 00:24:50|345.95|343.35|346.04|343.44|346.04|343.44|345.95|343.35|0
1641255900000|2022-01-04 00:25:00|346.24|343.64|346.24|343.64|346.24|343.64|346.24|343.64|0
1641255910000|2022-01-04 00:25:10|346.43|343.83|346.62|344.02|346.62|344.02|346.43|343.83|0
1641255920000|2022-01-04 00:25:20|346.52|343.92|346.43|343.83|346.62|344.02|346.43|343.83|0
1641255930000|2022-01-04 00:25:30|346.52|343.92|346.43|343.83|346.52|343.92|346.43|343.83|0
1641255960000|2022-01-04 00:26:00|346.23|343.63|346.23|343.63|346.23|343.63|346.23|343.63|0
1641255970000|2022-01-04 00:26:10|346.33|343.73|346.33|343.73|346.33|343.73|346.33|343.73|0
1641255980000|2022-01-04 00:26:20|346.43|343.83|346.23|343.63|346.43|343.83|346.23|343.63|0
1641255990000|2022-01-04 00:26:30|346.43|343.83|346.62|344.02|346.62|344.02|346.43|343.83|0
1641256000000|2022-01-04 00:26:40|346.81|344.21|346.81|344.21|346.81|344.21|346.81|344.21|0
1641256010000|2022-01-04 00:26:50|346.71|344.11|346.71|344.11|346.71|344.11|346.71|344.11|0
1641256020000|2022-01-04 00:27:00|346.62|344.02|346.71|344.11|346.71|344.11|346.62|344.02|0
1641256030000|2022-01-04 00:27:10|346.81|344.21|346.62|344.02|346.81|344.21|346.62|344.02|0
1641256040000|2022-01-04 00:27:20|346.71|344.11|346.62|344.02|346.71|344.11|346.62|344.02|0
1641256080000|2022-01-04 00:28:00|346.71|344.11|346.81|344.21|346.81|344.21|346.71|344.11|0
1641256090000|2022-01-04 00:28:10|346.62|344.02|346.71|344.11|346.71|344.11|346.62|344.02|0
1641256100000|2022-01-04 00:28:20|346.62|344.02|346.42|343.82|346.62|344.02|346.42|343.82|0
1641256110000|2022-01-04 00:28:30|346.62|344.02|346.62|344.02|346.62|344.02|346.62|344.02|0
1641256120000|2022-01-04 00:28:40|346.52|343.92|346.62|344.02|346.62|344.02|346.52|343.92|0
1641256130000|2022-01-04 00:28:50|346.42|343.82|346.42|343.82|346.42|343.82|346.42|343.82|0
1641256140000|2022-01-04 00:29:00|346.32|343.72|346.32|343.72|346.42|343.82|346.32|343.72|0
1641256150000|2022-01-04 00:29:10|346.42|343.82|346.42|343.82|346.42|343.82|346.42|343.82|0
1641256160000|2022-01-04 00:29:20|346.23|343.63|346.23|343.63|346.23|343.63|346.23|343.63|0
1641256170000|2022-01-04 00:29:30|346.32|343.72|346.23|343.63|346.32|343.72|346.23|343.63|0
1641256180000|2022-01-04 00:29:40|346.13|343.53|346.13|343.53|346.13|343.53|346.13|343.53|0
1641256190000|2022-01-04 00:29:50|346.04|343.44|346.13|343.53|346.23|343.63|346.04|343.44|0
1641256200000|2022-01-04 00:30:00|346.04|343.44|345.75|343.15|346.04|343.44|345.75|343.15|0
1641256210000|2022-01-04 00:30:10|345.85|343.25|345.85|343.25|345.85|343.25|345.75|343.15|0
1641256220000|2022-01-04 00:30:20|346.04|343.44|346.13|343.53|346.13|343.53|346.04|343.44|0
1641256230000|2022-01-04 00:30:30|346.23|343.63|346.23|343.63|346.23|343.63|346.23|343.63|0
1641256250000|2022-01-04 00:30:50|346.42|343.82|346.42|343.82|346.42|343.82|346.42|343.82|0
1641256270000|2022-01-04 00:31:10|346.23|343.63|346.23|343.63|346.23|343.63|346.23|343.63|0
1641256280000|2022-01-04 00:31:20|346.32|343.72|346.42|343.82|346.42|343.82|346.23|343.63|0
1641256300000|2022-01-04 00:31:40|346.23|343.63|346.23|343.63|346.23|343.63|346.23|343.63|0
1641256310000|2022-01-04 00:31:50|346.42|343.82|346.23|343.63|346.42|343.82|346.23|343.63|0
1641256320000|2022-01-04 00:32:00|346.04|343.44|346.23|343.63|346.23|343.63|346.04|343.44|0
1641256340000|2022-01-04 00:32:20|346.42|343.82|346.61|344.01|346.61|344.01|346.42|343.82|0
1641256350000|2022-01-04 00:32:30|346.51|343.91|346.42|343.82|346.51|343.91|346.42|343.82|0
1641256360000|2022-01-04 00:32:40|346.32|343.72|346.32|343.72|346.32|343.72|346.32|343.72|0
1641256370000|2022-01-04 00:32:50|346.42|343.82|346.42|343.82|346.42|343.82|346.42|343.82|0
1641256380000|2022-01-04 00:33:00|346.61|344.01|346.61|344.01|346.61|344.01|346.61|344.01|0
1641256390000|2022-01-04 00:33:10|346.42|343.82|346.42|343.82|346.42|343.82|346.42|343.82|0
1641256400000|2022-01-04 00:33:20|346.32|343.72|346.42|343.82|346.42|343.82|346.32|343.72|0
1641256430000|2022-01-04 00:33:50|346.51|343.91|346.51|343.91|346.51|343.91|346.51|343.91|0
1641256440000|2022-01-04 00:34:00|346.42|343.82|346.42|343.82|346.51|343.91|346.42|343.82|0
1641256460000|2022-01-04 00:34:20|346.32|343.72|346.42|343.82|346.42|343.82|346.32|343.72|0
1641256470000|2022-01-04 00:34:30|346.32|343.72|346.42|343.82|346.42|343.82|346.32|343.72|0
1641256490000|2022-01-04 00:34:50|346.23|343.63|346.23|343.63|346.23|343.63|346.23|343.63|0
1641256500000|2022-01-04 00:35:00|346.13|343.53|346.23|343.63|346.23|343.63|346.13|343.53|0
1641256510000|2022-01-04 00:35:10|346.13|343.53|346.04|343.44|346.13|343.53|346.04|343.44|0
1641256540000|2022-01-04 00:35:40|345.85|343.25|345.85|343.25|345.85|343.25|345.85|343.25|0
1641256550000|2022-01-04 00:35:50|346.04|343.44|345.94|343.34|346.04|343.44|345.94|343.34|0
1641256560000|2022-01-04 00:36:00|346.04|343.44|345.85|343.25|346.04|343.44|345.85|343.25|0
1641256630000|2022-01-04 00:37:10|346.04|343.44|346.04|343.44|346.04|343.44|346.04|343.44|0
1641256640000|2022-01-04 00:37:20|346.23|343.63|346.42|343.82|346.42|343.82|346.23|343.63|0
1641256650000|2022-01-04 00:37:30|346.51|343.91|346.51|343.91|346.51|343.91|346.51|343.91|0
1641256660000|2022-01-04 00:37:40|346.42|343.82|346.42|343.82|346.51|343.91|346.42|343.82|0
1641256680000|2022-01-04 00:38:00|346.61|344.01|346.61|344.01|346.61|344.01|346.61|344.01|0
1641256690000|2022-01-04 00:38:10|346.42|343.82|346.61|344.01|346.61|344.01|346.42|343.82|0
1641256700000|2022-01-04 00:38:20|346.42|343.82|346.51|343.91|346.61|344.01|346.42|343.82|0
1641256710000|2022-01-04 00:38:30|346.42|343.82|346.42|343.82|346.42|343.82|346.42|343.82|0
1641256740000|2022-01-04 00:39:00|346.23|343.63|346.23|343.63|346.23|343.63|346.23|343.63|0
1641256760000|2022-01-04 00:39:20|346.42|343.82|346.42|343.82|346.42|343.82|346.42|343.82|0
1641256770000|2022-01-04 00:39:30|346.23|343.63|346.23|343.63|346.23|343.63|346.23|343.63|0
1641256800000|2022-01-04 00:40:00|346.04|343.44|345.84|343.24|346.04|343.44|345.84|343.24|0
1641256810000|2022-01-04 00:40:10|345.65|343.05|345.65|343.05|345.74|343.14|345.65|343.05|0
1641256830000|2022-01-04 00:40:30|345.84|343.24|345.84|343.24|345.84|343.24|345.84|343.24|0
1641256860000|2022-01-04 00:41:00|346.03|343.43|345.74|343.14|346.03|343.43|345.74|343.14|0
1641256870000|2022-01-04 00:41:10|345.84|343.24|345.84|343.24|345.84|343.24|345.84|343.24|0
1641256880000|2022-01-04 00:41:20|345.74|343.14|345.84|343.24|345.84|343.24|345.74|343.14|0
1641256890000|2022-01-04 00:41:30|345.93|343.33|345.84|343.24|345.93|343.33|345.84|343.24|0
1641256900000|2022-01-04 00:41:40|345.65|343.05|345.46|342.86|345.65|343.05|345.46|342.86|0
1641256910000|2022-01-04 00:41:50|345.36|342.76|345.46|342.86|345.46|342.86|345.36|342.76|0
1641256930000|2022-01-04 00:42:10|345.65|343.05|345.65|343.05|345.65|343.05|345.46|342.86|0
1641256950000|2022-01-04 00:42:30|345.84|343.24|345.84|343.24|345.84|343.24|345.84|343.24|0
1641256960000|2022-01-04 00:42:40|345.74|343.14|345.65|343.05|345.84|343.24|345.65|343.05|0
1641256970000|2022-01-04 00:42:50|345.84|343.24|345.93|343.33|345.93|343.33|345.84|343.24|0
1641256980000|2022-01-04 00:43:00|346.03|343.43|346.03|343.43|346.03|343.43|346.03|343.43|0
1641256990000|2022-01-04 00:43:10|345.93|343.33|346.03|343.43|346.03|343.43|345.93|343.33|0
1641257010000|2022-01-04 00:43:30|346.22|343.62|346.22|343.62|346.22|343.62|346.22|343.62|0
1641257020000|2022-01-04 00:43:40|346.41|343.81|346.41|343.81|346.41|343.81|346.41|343.81|0
1641257030000|2022-01-04 00:43:50|346.32|343.72|346.41|343.81|346.41|343.81|346.32|343.72|0
1641257050000|2022-01-04 00:44:10|346.32|343.72|346.22|343.62|346.32|343.72|346.22|343.62|0
1641257060000|2022-01-04 00:44:20|346.31|343.71|346.41|343.81|346.41|343.81|346.31|343.71|0
1641257070000|2022-01-04 00:44:30|346.31|343.71|346.22|343.62|346.31|343.71|346.22|343.62|0
1641257100000|2022-01-04 00:45:00|346.41|343.81|346.41|343.81|346.41|343.81|346.41|343.81|0
1641257110000|2022-01-04 00:45:10|346.6|344|346.6|344|346.6|344|346.6|344|0
1641257120000|2022-01-04 00:45:20|346.8|344.2|346.8|344.2|346.8|344.2|346.8|344.2|0
1641257130000|2022-01-04 00:45:30|346.99|344.39|346.99|344.39|346.99|344.39|346.99|344.39|0
1641257140000|2022-01-04 00:45:40|347.18|344.58|347.08|344.48|347.18|344.58|346.99|344.39|0
1641257150000|2022-01-04 00:45:50|346.99|344.39|346.99|344.39|346.99|344.39|346.99|344.39|0
1641257160000|2022-01-04 00:46:00|347.18|344.58|347.18|344.58|347.18|344.58|347.18|344.58|0
1641257170000|2022-01-04 00:46:10|347.08|344.48|347.18|344.58|347.18|344.58|346.99|344.39|0
1641257180000|2022-01-04 00:46:20|346.99|344.39|346.8|344.2|346.99|344.39|346.8|344.2|0
1641257190000|2022-01-04 00:46:30|346.89|344.29|346.99|344.39|346.99|344.39|346.79|344.19|0
1641257200000|2022-01-04 00:46:40|346.79|344.19|346.99|344.39|346.99|344.39|346.79|344.19|0
1641257210000|2022-01-04 00:46:50|347.18|344.58|347.18|344.58|347.18|344.58|347.18|344.58|0
1641257250000|2022-01-04 00:47:30|347.37|344.77|347.37|344.77|347.37|344.77|347.37|344.77|0
1641257280000|2022-01-04 00:48:00|347.56|344.96|347.56|344.96|347.56|344.96|347.56|344.96|0
1641257300000|2022-01-04 00:48:20|347.37|344.77|347.46|344.86|347.46|344.86|347.37|344.77|0
1641257310000|2022-01-04 00:48:30|347.37|344.77|347.37|344.77|347.37|344.77|347.37|344.77|0
1641257330000|2022-01-04 00:48:50|347.18|344.58|347.18|344.58|347.18|344.58|347.18|344.58|0
1641257340000|2022-01-04 00:49:00|347.37|344.77|347.37|344.77|347.37|344.77|347.37|344.77|0
1641257350000|2022-01-04 00:49:10|347.46|344.86|347.37|344.77|347.46|344.86|347.37|344.77|0
1641257360000|2022-01-04 00:49:20|347.46|344.86|347.56|344.96|347.56|344.96|347.37|344.77|0
1641257370000|2022-01-04 00:49:30|347.37|344.77|347.56|344.96|347.56|344.96|347.37|344.77|0
1641257400000|2022-01-04 00:50:00|347.75|345.15|347.56|344.96|347.75|345.15|347.56|344.96|0
1641257410000|2022-01-04 00:50:10|347.37|344.77|347.37|344.77|347.37|344.77|347.37|344.77|0
1641257440000|2022-01-04 00:50:40|347.56|344.96|347.56|344.96|347.56|344.96|347.56|344.96|0
1641257460000|2022-01-04 00:51:00|347.65|345.05|347.56|344.96|347.65|345.05|347.56|344.96|0
1641257470000|2022-01-04 00:51:10|347.65|345.05|347.56|344.96|347.65|345.05|347.56|344.96|0
1641257480000|2022-01-04 00:51:20|347.75|345.15|347.75|345.15|347.75|345.15|347.75|345.15|0
1641257490000|2022-01-04 00:51:30|347.94|345.34|347.75|345.15|347.94|345.34|347.75|345.15|0
1641257500000|2022-01-04 00:51:40|347.84|345.24|347.75|345.15|347.94|345.34|347.75|345.15|0
1641257560000|2022-01-04 00:52:40|347.94|345.34|348.03|345.43|348.13|345.53|347.94|345.34|0
1641257570000|2022-01-04 00:52:50|348.13|345.53|348.13|345.53|348.13|345.53|348.13|345.53|0
1641257580000|2022-01-04 00:53:00|347.94|345.34|348.13|345.53|348.13|345.53|347.94|345.34|0
1641257590000|2022-01-04 00:53:10|347.94|345.34|347.94|345.34|347.94|345.34|347.94|345.34|0
1641257600000|2022-01-04 00:53:20|348.13|345.53|347.94|345.34|348.13|345.53|347.94|345.34|0
1641257620000|2022-01-04 00:53:40|347.75|345.15|347.75|345.15|347.75|345.15|347.75|345.15|0
1641257640000|2022-01-04 00:54:00|347.94|345.34|347.94|345.34|347.94|345.34|347.94|345.34|0
1641257650000|2022-01-04 00:54:10|348.13|345.53|348.13|345.53|348.13|345.53|348.13|345.53|0
1641257660000|2022-01-04 00:54:20|348.32|345.72|348.32|345.72|348.32|345.72|348.32|345.72|0
1641257690000|2022-01-04 00:54:50|348.13|345.53|348.13|345.53|348.13|345.53|348.13|345.53|0
1641257700000|2022-01-04 00:55:00|347.94|345.34|348.13|345.53|348.13|345.53|347.94|345.34|0
1641257710000|2022-01-04 00:55:10|348.32|345.72|348.32|345.72|348.32|345.72|348.32|345.72|0
1641257720000|2022-01-04 00:55:20|348.13|345.53|348.13|345.53|348.13|345.53|348.13|345.53|0
1641257730000|2022-01-04 00:55:30|348.03|345.43|347.75|345.15|348.03|345.43|347.75|345.15|0
1641257750000|2022-01-04 00:55:50|347.94|345.34|347.84|345.24|347.94|345.34|347.84|345.24|0
1641257760000|2022-01-04 00:56:00|347.94|345.34|347.75|345.15|347.94|345.34|347.75|345.15|0
1641257770000|2022-01-04 00:56:10|347.94|345.34|348.13|345.53|348.32|345.72|347.94|345.34|0
1641257780000|2022-01-04 00:56:20|348.03|345.43|348.13|345.53|348.13|345.53|348.03|345.43|0
1641257800000|2022-01-04 00:56:40|347.94|345.34|347.94|345.34|347.94|345.34|347.94|345.34|0
1641257810000|2022-01-04 00:56:50|348.13|345.53|348.03|345.43|348.13|345.53|348.03|345.43|0
1641257820000|2022-01-04 00:57:00|348.13|345.53|348.22|345.62|348.22|345.62|348.03|345.43|0
1641257830000|2022-01-04 00:57:10|348.13|345.53|348.32|345.72|348.32|345.72|348.13|345.53|0
1641257840000|2022-01-04 00:57:20|348.51|345.91|348.13|345.53|348.51|345.91|348.13|345.53|0
1641257850000|2022-01-04 00:57:30|348.32|345.72|348.51|345.91|348.51|345.91|348.32|345.72|0
1641257860000|2022-01-04 00:57:40|348.6|346|348.51|345.91|348.7|346.1|348.51|345.91|0
1641257870000|2022-01-04 00:57:50|348.32|345.72|348.51|345.91|348.51|345.91|348.32|345.72|0
1641257880000|2022-01-04 00:58:00|348.32|345.72|348.32|345.72|348.32|345.72|348.32|345.72|0
1641257890000|2022-01-04 00:58:10|348.51|345.91|348.6|346|348.6|346|348.32|345.72|0
1641257900000|2022-01-04 00:58:20|348.79|346.19|348.7|346.1|348.79|346.19|348.51|345.91|0
1641257930000|2022-01-04 00:58:50|348.51|345.91|348.32|345.72|348.51|345.91|348.32|345.72|0
1641257940000|2022-01-04 00:59:00|348.51|345.91|348.51|345.91|348.51|345.91|348.32|345.72|0
1641257950000|2022-01-04 00:59:10|348.32|345.72|348.13|345.53|348.32|345.72|348.13|345.53|0
1641257960000|2022-01-04 00:59:20|347.93|345.33|347.93|345.33|347.93|345.33|347.93|345.33|0
1641257970000|2022-01-04 00:59:30|347.74|345.14|347.74|345.14|347.74|345.14|347.74|345.14|0
1641257980000|2022-01-04 00:59:40|347.55|344.95|347.55|344.95|347.55|344.95|347.55|344.95|0
1641257990000|2022-01-04 00:59:50|347.74|345.14|347.74|345.14|347.74|345.14|347.74|345.14|0
1641258000000|2022-01-04 01:00:00|347.55|344.95|347.17|344.57|347.55|344.95|347.17|344.57|0
1641258020000|2022-01-04 01:00:20|347.36|344.76|347.36|344.76|347.36|344.76|347.36|344.76|0
1641258030000|2022-01-04 01:00:30|347.17|344.57|347.17|344.57|347.36|344.76|347.17|344.57|0
1641258040000|2022-01-04 01:00:40|346.98|344.38|346.98|344.38|346.98|344.38|346.98|344.38|0
1641258050000|2022-01-04 01:00:50|346.79|344.19|346.98|344.38|346.98|344.38|346.79|344.19|0
1641258060000|2022-01-04 01:01:00|346.79|344.19|346.98|344.38|347.07|344.47|346.79|344.19|0
1641258070000|2022-01-04 01:01:10|346.79|344.19|346.59|343.99|346.79|344.19|346.59|343.99|0
1641258080000|2022-01-04 01:01:20|346.79|344.19|346.79|344.19|346.79|344.19|346.79|344.19|0
1641258090000|2022-01-04 01:01:30|346.98|344.38|346.98|344.38|346.98|344.38|346.98|344.38|0
1641258100000|2022-01-04 01:01:40|346.79|344.19|346.79|344.19|346.88|344.28|346.79|344.19|0
1641258110000|2022-01-04 01:01:50|346.98|344.38|346.69|344.09|346.98|344.38|346.69|344.09|0
1641258120000|2022-01-04 01:02:00|346.59|343.99|346.79|344.19|346.88|344.28|346.59|343.99|0
1641258130000|2022-01-04 01:02:10|346.88|344.28|346.79|344.19|346.88|344.28|346.79|344.19|0
1641258140000|2022-01-04 01:02:20|346.59|343.99|346.59|343.99|346.59|343.99|346.59|343.99|0
1641258160000|2022-01-04 01:02:40|346.4|343.8|346.4|343.8|346.4|343.8|346.4|343.8|0
1641258180000|2022-01-04 01:03:00|346.21|343.61|346.21|343.61|346.21|343.61|346.21|343.61|0
1641258190000|2022-01-04 01:03:10|346.4|343.8|346.3|343.7|346.4|343.8|346.21|343.61|0
1641258200000|2022-01-04 01:03:20|346.21|343.61|346.4|343.8|346.4|343.8|346.21|343.61|0
1641258210000|2022-01-04 01:03:30|346.59|343.99|346.78|344.18|346.78|344.18|346.59|343.99|0
1641258220000|2022-01-04 01:03:40|346.59|343.99|346.59|343.99|346.78|344.18|346.59|343.99|0
1641258240000|2022-01-04 01:04:00|346.4|343.8|346.59|343.99|346.59|343.99|346.4|343.8|0
1641258250000|2022-01-04 01:04:10|346.49|343.89|346.59|343.99|346.59|343.99|346.49|343.89|0
1641258260000|2022-01-04 01:04:20|346.78|344.18|346.78|344.18|346.78|344.18|346.78|344.18|0
1641258270000|2022-01-04 01:04:30|346.59|343.99|346.78|344.18|346.78|344.18|346.59|343.99|0
1641258280000|2022-01-04 01:04:40|346.97|344.37|346.97|344.37|346.97|344.37|346.97|344.37|0
1641258290000|2022-01-04 01:04:50|346.78|344.18|346.59|343.99|346.78|344.18|346.59|343.99|0
1641258300000|2022-01-04 01:05:00|346.78|344.18|346.78|344.18|346.78|344.18|346.78|344.18|0
1641258310000|2022-01-04 01:05:10|346.97|344.37|346.97|344.37|346.97|344.37|346.78|344.18|0
1641258320000|2022-01-04 01:05:20|346.78|344.18|346.97|344.37|346.97|344.37|346.78|344.18|0
1641258340000|2022-01-04 01:05:40|346.78|344.18|346.78|344.18|346.78|344.18|346.78|344.18|0
1641258350000|2022-01-04 01:05:50|346.87|344.27|346.78|344.18|346.87|344.27|346.78|344.18|0
1641258360000|2022-01-04 01:06:00|346.87|344.27|346.78|344.18|346.87|344.27|346.78|344.18|0
1641258380000|2022-01-04 01:06:20|346.97|344.37|346.78|344.18|346.97|344.37|346.78|344.18|0
1641258410000|2022-01-04 01:06:50|346.97|344.37|346.97|344.37|346.97|344.37|346.97|344.37|0
1641258420000|2022-01-04 01:07:00|347.16|344.56|347.55|344.95|347.55|344.95|347.16|344.56|0
1641258430000|2022-01-04 01:07:10|347.74|345.14|347.55|344.95|347.74|345.14|347.55|344.95|0
1641258440000|2022-01-04 01:07:20|347.74|345.14|347.74|345.14|347.74|345.14|347.74|345.14|0
1641258450000|2022-01-04 01:07:30|347.55|344.95|347.55|344.95|347.55|344.95|347.55|344.95|0
1641258460000|2022-01-04 01:07:40|347.36|344.76|347.36|344.76|347.36|344.76|347.36|344.76|0
1641258470000|2022-01-04 01:07:50|347.55|344.95|347.55|344.95|347.64|345.04|347.55|344.95|0
1641258480000|2022-01-04 01:08:00|347.74|345.14|347.74|345.14|347.74|345.14|347.74|345.14|0
1641258500000|2022-01-04 01:08:20|347.64|345.04|347.74|345.14|347.74|345.14|347.64|345.04|0
1641258510000|2022-01-04 01:08:30|347.55|344.95|347.55|344.95|347.55|344.95|347.55|344.95|0
1641258520000|2022-01-04 01:08:40|347.35|344.75|347.55|344.95|347.55|344.95|347.35|344.75|0
1641258530000|2022-01-04 01:08:50|347.35|344.75|347.35|344.75|347.35|344.75|347.35|344.75|0
1641258540000|2022-01-04 01:09:00|347.55|344.95|347.55|344.95|347.74|345.14|347.55|344.95|0
1641258550000|2022-01-04 01:09:10|347.64|345.04|347.64|345.04|347.64|345.04|347.64|345.04|0
1641258560000|2022-01-04 01:09:20|347.74|345.14|347.93|345.33|347.93|345.33|347.74|345.14|0
1641258570000|2022-01-04 01:09:30|348.12|345.52|348.12|345.52|348.12|345.52|348.12|345.52|0
1641258580000|2022-01-04 01:09:40|347.93|345.33|347.93|345.33|347.93|345.33|347.93|345.33|0
1641258590000|2022-01-04 01:09:50|348.02|345.42|348.02|345.42|348.02|345.42|348.02|345.42|0
1641258600000|2022-01-04 01:10:00|348.12|345.52|347.93|345.33|348.12|345.52|347.93|345.33|0
1641258610000|2022-01-04 01:10:10|348.21|345.61|348.31|345.71|348.31|345.71|348.12|345.52|0
1641258620000|2022-01-04 01:10:20|348.21|345.61|348.4|345.8|348.4|345.8|348.12|345.52|0
1641258630000|2022-01-04 01:10:30|348.5|345.9|348.5|345.9|348.5|345.9|348.5|345.9|0
1641258650000|2022-01-04 01:10:50|348.31|345.71|348.5|345.9|348.5|345.9|348.31|345.71|0
1641258660000|2022-01-04 01:11:00|348.4|345.8|348.31|345.71|348.4|345.8|348.31|345.71|0
1641258670000|2022-01-04 01:11:10|348.4|345.8|347.35|344.75|348.4|345.8|347.35|344.75|0
1641258680000|2022-01-04 01:11:20|347.44|344.84|347.54|344.94|347.54|344.94|347.44|344.84|0
1641258700000|2022-01-04 01:11:40|347.64|345.04|347.93|345.33|347.93|345.33|347.64|345.04|0
1641258720000|2022-01-04 01:12:00|348.02|345.42|348.31|345.71|348.31|345.71|348.02|345.42|0
1641258730000|2022-01-04 01:12:10|348.5|345.9|348.5|345.9|348.5|345.9|348.5|345.9|0
1641258740000|2022-01-04 01:12:20|348.31|345.71|348.5|345.9|348.5|345.9|348.31|345.71|0
1641258760000|2022-01-04 01:12:40|348.31|345.71|348.4|345.8|348.4|345.8|348.31|345.71|0
1641258770000|2022-01-04 01:12:50|348.31|345.71|348.4|345.8|348.5|345.9|348.31|345.71|0
1641258780000|2022-01-04 01:13:00|348.5|345.9|348.12|345.52|348.5|345.9|348.12|345.52|0
1641258790000|2022-01-04 01:13:10|348.31|345.71|348.31|345.71|348.31|345.71|348.31|345.71|0
1641258800000|2022-01-04 01:13:20|348.12|345.52|348.21|345.61|348.21|345.61|348.12|345.52|0
1641258810000|2022-01-04 01:13:30|348.31|345.71|348.31|345.71|348.31|345.71|348.31|345.71|0
1641258830000|2022-01-04 01:13:50|348.12|345.52|348.31|345.71|348.31|345.71|348.12|345.52|0
1641258850000|2022-01-04 01:14:10|348.12|345.52|348.31|345.71|348.31|345.71|348.12|345.52|0
1641258860000|2022-01-04 01:14:20|348.12|345.52|348.21|345.61|348.31|345.71|348.12|345.52|0
1641258870000|2022-01-04 01:14:30|348.31|345.71|348.5|345.9|348.5|345.9|348.31|345.71|0
1641258890000|2022-01-04 01:14:50|348.69|346.09|348.69|346.09|348.69|346.09|348.69|346.09|0
1641258900000|2022-01-04 01:15:00|348.5|345.9|348.69|346.09|348.69|346.09|348.5|345.9|0
1641258910000|2022-01-04 01:15:10|348.88|346.28|348.88|346.28|348.88|346.28|348.88|346.28|0
1641258940000|2022-01-04 01:15:40|348.69|346.09|348.69|346.09|348.69|346.09|348.69|346.09|0
1641258950000|2022-01-04 01:15:50|348.88|346.28|349.07|346.47|349.07|346.47|348.88|346.28|0
1641258960000|2022-01-04 01:16:00|349.26|346.66|349.26|346.66|349.26|346.66|349.26|346.66|0
1641258980000|2022-01-04 01:16:20|349.07|346.47|349.07|346.47|349.26|346.66|349.07|346.47|0
1641258990000|2022-01-04 01:16:30|348.88|346.28|348.88|346.28|348.88|346.28|348.88|346.28|0
1641259000000|2022-01-04 01:16:40|349.07|346.47|348.88|346.28|349.07|346.47|348.88|346.28|0
1641259010000|2022-01-04 01:16:50|349.07|346.47|348.69|346.09|349.07|346.47|348.69|346.09|0
1641259020000|2022-01-04 01:17:00|348.31|345.71|348.69|346.09|348.69|346.09|348.31|345.71|0
1641259030000|2022-01-04 01:17:10|348.88|346.28|348.59|345.99|348.88|346.28|348.59|345.99|0
1641259040000|2022-01-04 01:17:20|348.5|345.9|348.5|345.9|348.5|345.9|348.5|345.9|0
1641259050000|2022-01-04 01:17:30|348.69|346.09|348.69|346.09|348.69|346.09|348.69|346.09|0
1641259070000|2022-01-04 01:17:50|348.59|345.99|348.5|345.9|348.69|346.09|348.5|345.9|0
1641259080000|2022-01-04 01:18:00|348.59|345.99|348.69|346.09|348.69|346.09|348.59|345.99|0
1641259090000|2022-01-04 01:18:10|348.88|346.28|348.69|346.09|348.88|346.28|348.69|346.09|0
1641259110000|2022-01-04 01:18:30|348.78|346.18|348.78|346.18|348.88|346.28|348.69|346.09|0
1641259120000|2022-01-04 01:18:40|348.69|346.09|348.5|345.9|348.69|346.09|348.5|345.9|0
1641259150000|2022-01-04 01:19:10|348.4|345.8|348.5|345.9|348.5|345.9|348.4|345.8|0
1641259160000|2022-01-04 01:19:20|348.3|345.7|348.3|345.7|348.3|345.7|348.3|345.7|0
1641259170000|2022-01-04 01:19:30|348.5|345.9|348.5|345.9|348.5|345.9|348.5|345.9|0
1641259190000|2022-01-04 01:19:50|348.3|345.7|348.3|345.7|348.3|345.7|348.3|345.7|0
1641259200000|2022-01-04 01:20:00|348.11|345.51|348.3|345.7|348.3|345.7|348.11|345.51|0
1641259210000|2022-01-04 01:20:10|348.2|345.6|348.3|345.7|348.3|345.7|348.2|345.6|0
1641259240000|2022-01-04 01:20:40|348.4|345.8|348.5|345.9|348.5|345.9|348.4|345.8|0
1641259250000|2022-01-04 01:20:50|348.3|345.7|348.3|345.7|348.3|345.7|348.3|345.7|0
1641259260000|2022-01-04 01:21:00|348.5|345.9|348.5|345.9|348.5|345.9|348.5|345.9|0
1641259270000|2022-01-04 01:21:10|348.4|345.8|348.4|345.8|348.4|345.8|348.4|345.8|0
1641259280000|2022-01-04 01:21:20|348.5|345.9|348.49|345.89|348.5|345.9|348.49|345.89|0
1641259320000|2022-01-04 01:22:00|348.69|346.09|348.59|345.99|348.69|346.09|348.49|345.89|0
1641259330000|2022-01-04 01:22:10|348.49|345.89|348.49|345.89|348.49|345.89|348.3|345.7|0
1641259340000|2022-01-04 01:22:20|348.3|345.7|348.49|345.89|348.49|345.89|348.3|345.7|0
1641259350000|2022-01-04 01:22:30|348.3|345.7|348.39|345.79|348.39|345.79|348.3|345.7|0
1641259360000|2022-01-04 01:22:40|348.3|345.7|348.49|345.89|348.49|345.89|348.3|345.7|0
1641259370000|2022-01-04 01:22:50|348.39|345.79|348.49|345.89|348.49|345.89|348.39|345.79|0
1641259380000|2022-01-04 01:23:00|348.39|345.79|348.49|345.89|348.49|345.89|348.39|345.79|0
1641259440000|2022-01-04 01:24:00|348.68|346.08|348.68|346.08|348.68|346.08|348.68|346.08|0
1641259490000|2022-01-04 01:24:50|348.88|346.28|348.68|346.08|348.88|346.28|348.68|346.08|0
1641259500000|2022-01-04 01:25:00|348.78|346.18|348.68|346.08|348.78|346.18|348.68|346.08|0
1641259510000|2022-01-04 01:25:10|348.88|346.28|348.78|346.18|348.88|346.28|348.78|346.18|0
1641259520000|2022-01-04 01:25:20|348.68|346.08|348.68|346.08|348.68|346.08|348.68|346.08|0
1641259530000|2022-01-04 01:25:30|348.78|346.18|348.68|346.08|348.88|346.28|348.68|346.08|0
1641259540000|2022-01-04 01:25:40|348.58|345.98|348.68|346.08|348.68|346.08|348.58|345.98|0
1641259550000|2022-01-04 01:25:50|348.78|346.18|348.88|346.28|348.88|346.28|348.78|346.18|0
1641259560000|2022-01-04 01:26:00|348.78|346.18|348.78|346.18|348.78|346.18|348.78|346.18|0
1641259570000|2022-01-04 01:26:10|348.88|346.28|348.68|346.08|348.88|346.28|348.68|346.08|0
1641259580000|2022-01-04 01:26:20|348.49|345.89|348.49|345.89|348.49|345.89|348.49|345.89|0
1641259610000|2022-01-04 01:26:50|348.3|345.7|348.49|345.89|348.49|345.89|348.3|345.7|0
1641259620000|2022-01-04 01:27:00|348.3|345.7|348.3|345.7|348.3|345.7|348.3|345.7|0
1641259630000|2022-01-04 01:27:10|348.39|345.79|348.39|345.79|348.39|345.79|348.3|345.7|0
1641259640000|2022-01-04 01:27:20|348.49|345.89|348.49|345.89|348.49|345.89|348.49|345.89|0
1641259650000|2022-01-04 01:27:30|348.3|345.7|348.3|345.7|348.3|345.7|348.3|345.7|0
1641259660000|2022-01-04 01:27:40|348.49|345.89|348.49|345.89|348.49|345.89|348.49|345.89|0
1641259680000|2022-01-04 01:28:00|348.68|346.08|348.58|345.98|348.68|346.08|348.49|345.89|0
1641259690000|2022-01-04 01:28:10|348.49|345.89|348.49|345.89|348.58|345.98|348.49|345.89|0
1641259700000|2022-01-04 01:28:20|348.58|345.98|348.49|345.89|348.58|345.98|348.49|345.89|0
1641259710000|2022-01-04 01:28:30|348.68|346.08|348.58|345.98|348.68|346.08|348.58|345.98|0
1641259720000|2022-01-04 01:28:40|348.68|346.08|348.58|345.98|348.68|346.08|348.58|345.98|0
1641259730000|2022-01-04 01:28:50|348.49|345.89|348.49|345.89|348.49|345.89|348.49|345.89|0
1641259740000|2022-01-04 01:29:00|348.58|345.98|348.68|346.08|348.68|346.08|348.49|345.89|0
1641259750000|2022-01-04 01:29:10|348.77|346.17|348.97|346.37|348.97|346.37|348.77|346.17|0
1641259760000|2022-01-04 01:29:20|348.87|346.27|348.87|346.27|348.87|346.27|348.87|346.27|0
1641259770000|2022-01-04 01:29:30|348.68|346.08|348.3|345.7|348.68|346.08|348.3|345.7|0
1641259780000|2022-01-04 01:29:40|348.49|345.89|348.49|345.89|348.49|345.89|348.49|345.89|0
1641259800000|2022-01-04 01:30:00|348.3|345.7|348.49|345.89|348.49|345.89|348.3|345.7|0
1641259810000|2022-01-04 01:30:10|348.3|345.7|348.3|345.7|348.3|345.7|348.3|345.7|0
1641259820000|2022-01-04 01:30:20|348.39|345.79|348.3|345.7|348.39|345.79|348.3|345.7|0
1641259870000|2022-01-04 01:31:10|348.11|345.51|348.11|345.51|348.11|345.51|348.11|345.51|0
1641259880000|2022-01-04 01:31:20|347.91|345.31|347.91|345.31|347.91|345.31|347.91|345.31|0
1641259890000|2022-01-04 01:31:30|348.11|345.51|347.91|345.31|348.11|345.51|347.91|345.31|0
1641259900000|2022-01-04 01:31:40|347.81|345.21|347.81|345.21|347.81|345.21|347.81|345.21|0
1641259910000|2022-01-04 01:31:50|347.91|345.31|347.81|345.21|347.91|345.31|347.81|345.21|0
1641259920000|2022-01-04 01:32:00|347.72|345.12|348.11|345.51|348.11|345.51|347.72|345.12|0
1641259930000|2022-01-04 01:32:10|348.3|345.7|348.3|345.7|348.3|345.7|348.3|345.7|0
1641259940000|2022-01-04 01:32:20|348.2|345.6|348.3|345.7|348.3|345.7|348.11|345.51|0
1641259950000|2022-01-04 01:32:30|348.39|345.79|348.39|345.79|348.39|345.79|348.39|345.79|0
1641259960000|2022-01-04 01:32:40|348.3|345.7|348.3|345.7|348.39|345.79|348.3|345.7|0
1641259970000|2022-01-04 01:32:50|348.49|345.89|348.1|345.5|348.49|345.89|348.1|345.5|0
1641259980000|2022-01-04 01:33:00|347.91|345.31|347.91|345.31|347.91|345.31|347.91|345.31|0
1641259990000|2022-01-04 01:33:10|348.1|345.5|348.1|345.5|348.3|345.7|348.1|345.5|0
1641260010000|2022-01-04 01:33:30|348.3|345.7|347.91|345.31|348.3|345.7|347.91|345.31|0
1641260020000|2022-01-04 01:33:40|348.1|345.5|347.91|345.31|348.1|345.5|347.91|345.31|0
1641260030000|2022-01-04 01:33:50|348.1|345.5|348.1|345.5|348.1|345.5|348.1|345.5|0
1641260040000|2022-01-04 01:34:00|348.2|345.6|348.3|345.7|348.3|345.7|348.2|345.6|0
1641260060000|2022-01-04 01:34:20|348.1|345.5|348.2|345.6|348.2|345.6|348.1|345.5|0
1641260070000|2022-01-04 01:34:30|348.1|345.5|348.1|345.5|348.1|345.5|348.1|345.5|0
1641260080000|2022-01-04 01:34:40|347.91|345.31|347.91|345.31|347.91|345.31|347.91|345.31|0
1641260090000|2022-01-04 01:34:50|347.72|345.12|347.72|345.12|347.72|345.12|347.72|345.12|0
1641260100000|2022-01-04 01:35:00|347.91|345.31|347.81|345.21|347.91|345.31|347.72|345.12|0
1641260110000|2022-01-04 01:35:10|347.72|345.12|348.1|345.5|348.1|345.5|347.72|345.12|0
1641260120000|2022-01-04 01:35:20|347.91|345.31|347.91|345.31|347.91|345.31|347.91|345.31|0
1641260130000|2022-01-04 01:35:30|347.72|345.12|347.81|345.21|347.81|345.21|347.72|345.12|0
1641260140000|2022-01-04 01:35:40|347.72|345.12|347.81|345.21|347.91|345.31|347.72|345.12|0
1641260150000|2022-01-04 01:35:50|347.91|345.31|348|345.4|348|345.4|347.91|345.31|0
1641260160000|2022-01-04 01:36:00|347.91|345.31|347.91|345.31|348.1|345.5|347.91|345.31|0
1641260170000|2022-01-04 01:36:10|348.1|345.5|348.1|345.5|348.1|345.5|348.1|345.5|0
1641260190000|2022-01-04 01:36:30|347.91|345.31|347.91|345.31|347.91|345.31|347.91|345.31|0
1641260200000|2022-01-04 01:36:40|348|345.4|348.1|345.5|348.1|345.5|348|345.4|0
1641260220000|2022-01-04 01:37:00|348|345.4|348.29|345.69|348.29|345.69|348|345.4|0
1641260230000|2022-01-04 01:37:10|348.19|345.59|348.29|345.69|348.29|345.69|348.19|345.59|0
1641260240000|2022-01-04 01:37:20|348.39|345.79|348.48|345.88|348.48|345.88|348.39|345.79|0
1641260280000|2022-01-04 01:38:00|348.58|345.98|348.29|345.69|348.58|345.98|348.29|345.69|0
1641260290000|2022-01-04 01:38:10|348.48|345.88|348.29|345.69|348.48|345.88|348.29|345.69|0
1641260300000|2022-01-04 01:38:20|348.19|345.59|348.19|345.59|348.19|345.59|348.19|345.59|0
1641260310000|2022-01-04 01:38:30|348.29|345.69|348.68|346.08|348.68|346.08|348.29|345.69|0
1641260330000|2022-01-04 01:38:50|348.87|346.27|348.68|346.08|348.87|346.27|348.68|346.08|0
1641260350000|2022-01-04 01:39:10|348.77|346.17|348.68|346.08|348.77|346.17|348.68|346.08|0
1641260360000|2022-01-04 01:39:20|348.87|346.27|348.68|346.08|348.87|346.27|348.68|346.08|0
1641260390000|2022-01-04 01:39:50|348.48|345.88|348.58|345.98|348.58|345.98|348.48|345.88|0
1641260400000|2022-01-04 01:40:00|348.48|345.88|348.77|346.17|348.77|346.17|348.48|345.88|0
1641260410000|2022-01-04 01:40:10|348.87|346.27|348.67|346.07|348.87|346.27|348.67|346.07|0
1641260430000|2022-01-04 01:40:30|348.48|345.88|348.48|345.88|348.48|345.88|348.48|345.88|0
1641260460000|2022-01-04 01:41:00|348.38|345.78|348.29|345.69|348.38|345.78|348.1|345.5|0
1641260470000|2022-01-04 01:41:10|348.19|345.59|348.29|345.69|348.29|345.69|348.19|345.59|0
1641260480000|2022-01-04 01:41:20|348.38|345.78|348.48|345.88|348.48|345.88|348.38|345.78|0
1641260490000|2022-01-04 01:41:30|348.57|345.97|348.87|346.27|348.87|346.27|348.57|345.97|0
1641260500000|2022-01-04 01:41:40|349.06|346.46|349.06|346.46|349.06|346.46|349.06|346.46|0
1641260520000|2022-01-04 01:42:00|348.87|346.27|348.77|346.17|348.87|346.27|348.67|346.07|0
1641260530000|2022-01-04 01:42:10|348.67|346.07|348.67|346.07|348.67|346.07|348.67|346.07|0
1641260540000|2022-01-04 01:42:20|348.87|346.27|348.67|346.07|348.87|346.27|348.67|346.07|0
1641260550000|2022-01-04 01:42:30|348.86|346.26|348.67|346.07|348.86|346.26|348.67|346.07|0
1641260560000|2022-01-04 01:42:40|348.77|346.17|348.67|346.07|348.77|346.17|348.67|346.07|0
1641260590000|2022-01-04 01:43:10|348.86|346.26|348.86|346.26|348.86|346.26|348.67|346.07|0
1641260600000|2022-01-04 01:43:20|348.67|346.07|348.67|346.07|348.67|346.07|348.67|346.07|0
1641260630000|2022-01-04 01:43:50|348.86|346.26|348.86|346.26|348.86|346.26|348.86|346.26|0
1641260640000|2022-01-04 01:44:00|348.76|346.16|348.86|346.26|348.86|346.26|348.76|346.16|0
1641260680000|2022-01-04 01:44:40|348.76|346.16|348.67|346.07|348.76|346.16|348.67|346.07|0
1641260700000|2022-01-04 01:45:00|348.86|346.26|348.67|346.07|348.86|346.26|348.67|346.07|0
1641260730000|2022-01-04 01:45:30|348.86|346.26|348.86|346.26|348.86|346.26|348.86|346.26|0
1641260760000|2022-01-04 01:46:00|348.76|346.16|349.05|346.45|349.05|346.45|348.76|346.16|0
1641260770000|2022-01-04 01:46:10|349.25|346.65|349.25|346.65|349.25|346.65|349.25|346.65|0
1641260780000|2022-01-04 01:46:20|349.15|346.55|349.15|346.55|349.15|346.55|349.15|346.55|0
1641260790000|2022-01-04 01:46:30|349.25|346.65|349.34|346.74|349.34|346.74|349.25|346.65|0
1641260800000|2022-01-04 01:46:40|349.44|346.84|349.44|346.84|349.44|346.84|349.44|346.84|0
1641260810000|2022-01-04 01:46:50|349.25|346.65|349.44|346.84|349.44|346.84|349.25|346.65|0
1641260820000|2022-01-04 01:47:00|349.25|346.65|349.25|346.65|349.25|346.65|349.25|346.65|0
1641260830000|2022-01-04 01:47:10|349.05|346.45|348.95|346.35|349.05|346.45|348.95|346.35|0
1641260840000|2022-01-04 01:47:20|349.05|346.45|348.86|346.26|349.05|346.45|348.86|346.26|0
1641260850000|2022-01-04 01:47:30|349.05|346.45|349.25|346.65|349.25|346.65|348.86|346.26|0
1641260860000|2022-01-04 01:47:40|349.05|346.45|349.15|346.55|349.24|346.64|349.05|346.45|0
1641260870000|2022-01-04 01:47:50|349.05|346.45|349.24|346.64|349.24|346.64|349.05|346.45|0
1641260890000|2022-01-04 01:48:10|349.15|346.55|349.05|346.45|349.15|346.55|349.05|346.45|0
1641260900000|2022-01-04 01:48:20|348.86|346.26|348.86|346.26|348.95|346.35|348.86|346.26|0
1641260910000|2022-01-04 01:48:30|348.95|346.35|348.95|346.35|348.95|346.35|348.86|346.26|0
1641260920000|2022-01-04 01:48:40|349.05|346.45|348.86|346.26|349.05|346.45|348.86|346.26|0
1641260930000|2022-01-04 01:48:50|348.76|346.16|348.76|346.16|348.86|346.26|348.76|346.16|0
1641260940000|2022-01-04 01:49:00|348.86|346.26|348.38|345.78|348.86|346.26|348.38|345.78|0
1641260950000|2022-01-04 01:49:10|348.29|345.69|348.29|345.69|348.38|345.78|348.29|345.69|0
1641260960000|2022-01-04 01:49:20|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1641260970000|2022-01-04 01:49:30|348.29|345.69|348.38|345.78|348.38|345.78|348.29|345.69|0
1641260990000|2022-01-04 01:49:50|348.48|345.88|348.29|345.69|348.48|345.88|348.29|345.69|0
1641261000000|2022-01-04 01:50:00|348.48|345.88|348.48|345.88|348.48|345.88|348.48|345.88|0
1641261020000|2022-01-04 01:50:20|348.57|345.97|348.38|345.78|348.57|345.97|348.38|345.78|0
1641261030000|2022-01-04 01:50:30|348.29|345.69|348.29|345.69|348.29|345.69|348.29|345.69|0
1641261040000|2022-01-04 01:50:40|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261050000|2022-01-04 01:50:50|348.29|345.69|348.29|345.69|348.29|345.69|348.29|345.69|0
1641261060000|2022-01-04 01:51:00|348.28|345.68|348.09|345.49|348.28|345.68|348.09|345.49|0
1641261080000|2022-01-04 01:51:20|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1641261090000|2022-01-04 01:51:30|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261110000|2022-01-04 01:51:50|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1641261120000|2022-01-04 01:52:00|347.71|345.11|347.9|345.3|347.9|345.3|347.71|345.11|0
1641261130000|2022-01-04 01:52:10|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261140000|2022-01-04 01:52:20|348.28|345.68|348.09|345.49|348.28|345.68|348.09|345.49|0
1641261150000|2022-01-04 01:52:30|348.18|345.58|348.09|345.49|348.18|345.58|348.09|345.49|0
1641261160000|2022-01-04 01:52:40|348.18|345.58|348.09|345.49|348.28|345.68|348.09|345.49|0
1641261170000|2022-01-04 01:52:50|348.28|345.68|348.28|345.68|348.28|345.68|348.28|345.68|0
1641261180000|2022-01-04 01:53:00|348.09|345.49|348.18|345.58|348.18|345.58|348.09|345.49|0
1641261190000|2022-01-04 01:53:10|348.09|345.49|348.09|345.49|348.09|345.49|347.9|345.3|0
1641261200000|2022-01-04 01:53:20|348.28|345.68|348.28|345.68|348.28|345.68|348.09|345.49|0
1641261210000|2022-01-04 01:53:30|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261230000|2022-01-04 01:53:50|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1641261250000|2022-01-04 01:54:10|347.71|345.11|347.8|345.2|347.9|345.3|347.71|345.11|0
1641261260000|2022-01-04 01:54:20|347.9|345.3|347.99|345.39|347.99|345.39|347.9|345.3|0
1641261270000|2022-01-04 01:54:30|348.09|345.49|347.99|345.39|348.09|345.49|347.99|345.39|0
1641261280000|2022-01-04 01:54:40|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1641261320000|2022-01-04 01:55:20|347.99|345.39|347.9|345.3|347.99|345.39|347.9|345.3|0
1641261330000|2022-01-04 01:55:30|347.99|345.39|347.99|345.39|347.99|345.39|347.99|345.39|0
1641261340000|2022-01-04 01:55:40|348.09|345.49|347.9|345.3|348.09|345.49|347.9|345.3|0
1641261350000|2022-01-04 01:55:50|347.71|345.11|347.71|345.11|347.71|345.11|347.71|345.11|0
1641261360000|2022-01-04 01:56:00|347.8|345.2|347.71|345.11|347.8|345.2|347.71|345.11|0
1641261380000|2022-01-04 01:56:20|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1641261390000|2022-01-04 01:56:30|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261400000|2022-01-04 01:56:40|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1641261420000|2022-01-04 01:57:00|347.71|345.11|347.71|345.11|347.71|345.11|347.71|345.11|0
1641261450000|2022-01-04 01:57:30|347.8|345.2|347.9|345.3|347.9|345.3|347.71|345.11|0
1641261460000|2022-01-04 01:57:40|347.71|345.11|347.9|345.3|347.9|345.3|347.71|345.11|0
1641261470000|2022-01-04 01:57:50|347.8|345.2|347.9|345.3|347.9|345.3|347.8|345.2|0
1641261480000|2022-01-04 01:58:00|347.8|345.2|347.8|345.2|347.8|345.2|347.71|345.11|0
1641261490000|2022-01-04 01:58:10|347.71|345.11|347.99|345.39|347.99|345.39|347.71|345.11|0
1641261500000|2022-01-04 01:58:20|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261510000|2022-01-04 01:58:30|348.47|345.87|348.47|345.87|348.47|345.87|348.47|345.87|0
1641261520000|2022-01-04 01:58:40|348.28|345.68|348.28|345.68|348.28|345.68|348.28|345.68|0
1641261530000|2022-01-04 01:58:50|348.47|345.87|348.47|345.87|348.47|345.87|348.47|345.87|0
1641261540000|2022-01-04 01:59:00|348.28|345.68|348.28|345.68|348.28|345.68|348.28|345.68|0
1641261560000|2022-01-04 01:59:20|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261570000|2022-01-04 01:59:30|348.28|345.68|348.09|345.49|348.28|345.68|348.09|345.49|0
1641261580000|2022-01-04 01:59:40|347.9|345.3|347.71|345.11|347.9|345.3|347.71|345.11|0
1641261590000|2022-01-04 01:59:50|347.8|345.2|347.71|345.11|347.8|345.2|347.71|345.11|0
1641261600000|2022-01-04 02:00:00|347.9|345.3|348.09|345.49|348.09|345.49|347.9|345.3|0
1641261610000|2022-01-04 02:00:10|347.9|345.3|347.9|345.3|348.09|345.49|347.9|345.3|0
1641261630000|2022-01-04 02:00:30|347.7|345.1|347.7|345.1|347.7|345.1|347.7|345.1|0
1641261640000|2022-01-04 02:00:40|347.8|345.2|347.9|345.3|347.9|345.3|347.8|345.2|0
1641261650000|2022-01-04 02:00:50|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261660000|2022-01-04 02:01:00|347.99|345.39|347.9|345.3|347.99|345.39|347.9|345.3|0
1641261670000|2022-01-04 02:01:10|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261690000|2022-01-04 02:01:30|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1641261700000|2022-01-04 02:01:40|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261710000|2022-01-04 02:01:50|347.9|345.3|347.8|345.2|347.9|345.3|347.8|345.2|0
1641261720000|2022-01-04 02:02:00|347.9|345.3|347.7|345.1|347.9|345.3|347.7|345.1|0
1641261730000|2022-01-04 02:02:10|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1641261740000|2022-01-04 02:02:20|347.8|345.2|347.89|345.29|347.89|345.29|347.8|345.2|0
1641261750000|2022-01-04 02:02:30|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261760000|2022-01-04 02:02:40|347.89|345.29|347.89|345.29|347.89|345.29|347.89|345.29|0
1641261770000|2022-01-04 02:02:50|347.99|345.39|348.09|345.49|348.09|345.49|347.99|345.39|0
1641261780000|2022-01-04 02:03:00|347.89|345.29|347.89|345.29|348.09|345.49|347.89|345.29|0
1641261790000|2022-01-04 02:03:10|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261810000|2022-01-04 02:03:30|348.28|345.68|347.89|345.29|348.28|345.68|347.89|345.29|0
1641261820000|2022-01-04 02:03:40|348.09|345.49|348.09|345.49|348.09|345.49|348.09|345.49|0
1641261840000|2022-01-04 02:04:00|348.18|345.58|348.09|345.49|348.18|345.58|348.09|345.49|0
1641261850000|2022-01-04 02:04:10|348.28|345.68|348.37|345.77|348.47|345.87|348.28|345.68|0
1641261860000|2022-01-04 02:04:20|348.47|345.87|348.28|345.68|348.47|345.87|348.28|345.68|0
1641261870000|2022-01-04 02:04:30|347.99|345.39|347.89|345.29|348.09|345.49|347.89|345.29|0
1641261890000|2022-01-04 02:04:50|347.7|345.1|347.6|345|347.7|345.1|347.6|345|0
1641261900000|2022-01-04 02:05:00|347.51|344.91|347.32|344.72|347.51|344.91|347.32|344.72|0
1641261920000|2022-01-04 02:05:20|347.41|344.81|347.51|344.91|347.51|344.91|347.32|344.72|0
1641261930000|2022-01-04 02:05:30|347.41|344.81|347.32|344.72|347.41|344.81|347.32|344.72|0
1641261940000|2022-01-04 02:05:40|347.41|344.81|347.51|344.91|347.51|344.91|347.41|344.81|0
1641261960000|2022-01-04 02:06:00|347.32|344.72|347.51|344.91|347.51|344.91|347.32|344.72|0
1641261970000|2022-01-04 02:06:10|347.32|344.72|347.41|344.81|347.51|344.91|347.32|344.72|0
1641261980000|2022-01-04 02:06:20|347.51|344.91|347.32|344.72|347.51|344.91|347.32|344.72|0
1641261990000|2022-01-04 02:06:30|347.51|344.91|347.7|345.1|347.7|345.1|347.51|344.91|0
1641262010000|2022-01-04 02:06:50|347.89|345.29|347.89|345.29|347.89|345.29|347.7|345.1|0
1641262020000|2022-01-04 02:07:00|348.08|345.48|348.27|345.67|348.27|345.67|348.08|345.48|0
1641262030000|2022-01-04 02:07:10|348.18|345.58|348.08|345.48|348.18|345.58|348.08|345.48|0
1641262050000|2022-01-04 02:07:30|348.27|345.67|348.08|345.48|348.27|345.67|348.08|345.48|0
1641262060000|2022-01-04 02:07:40|347.89|345.29|347.89|345.29|347.89|345.29|347.89|345.29|0
1641262070000|2022-01-04 02:07:50|347.7|345.1|347.7|345.1|347.7|345.1|347.7|345.1|0
1641262080000|2022-01-04 02:08:00|347.79|345.19|347.89|345.29|348.08|345.48|347.79|345.19|0
1641262090000|2022-01-04 02:08:10|347.79|345.19|347.79|345.19|347.79|345.19|347.7|345.1|0
1641262100000|2022-01-04 02:08:20|347.89|345.29|347.89|345.29|347.89|345.29|347.89|345.29|0
1641262140000|2022-01-04 02:09:00|347.98|345.38|347.89|345.29|347.98|345.38|347.89|345.29|0
1641262160000|2022-01-04 02:09:20|347.7|345.1|347.7|345.1|347.7|345.1|347.7|345.1|0
1641262180000|2022-01-04 02:09:40|347.79|345.19|347.51|344.91|347.79|345.19|347.51|344.91|0
1641262190000|2022-01-04 02:09:50|347.6|345|347.7|345.1|347.7|345.1|347.6|345|0
1641262200000|2022-01-04 02:10:00|347.79|345.19|347.79|345.19|347.79|345.19|347.79|345.19|0
1641262210000|2022-01-04 02:10:10|347.89|345.29|347.89|345.29|347.89|345.29|347.89|345.29|0
1641262220000|2022-01-04 02:10:20|347.79|345.19|347.89|345.29|347.89|345.29|347.79|345.19|0
1641262270000|2022-01-04 02:11:10|348.08|345.48|348.08|345.48|348.08|345.48|348.08|345.48|0
1641262280000|2022-01-04 02:11:20|347.89|345.29|348.27|345.67|348.27|345.67|347.89|345.29|0
1641262290000|2022-01-04 02:11:30|348.17|345.57|348.17|345.57|348.17|345.57|348.17|345.57|0
1641262300000|2022-01-04 02:11:40|348.27|345.67|348.08|345.48|348.27|345.67|348.08|345.48|0
1641262320000|2022-01-04 02:12:00|347.89|345.29|348.08|345.48|348.08|345.48|347.89|345.29|0
1641262380000|2022-01-04 02:13:00|348.17|345.57|348.08|345.48|348.17|345.57|348.08|345.48|0
1641262390000|2022-01-04 02:13:10|348.17|345.57|348.08|345.48|348.17|345.57|348.08|345.48|0
1641262420000|2022-01-04 02:13:40|347.89|345.29|347.98|345.38|348.08|345.48|347.89|345.29|0
1641262430000|2022-01-04 02:13:50|348.08|345.48|348.08|345.48|348.08|345.48|348.08|345.48|0
1641262440000|2022-01-04 02:14:00|347.89|345.29|348.08|345.48|348.08|345.48|347.89|345.29|0
1641262470000|2022-01-04 02:14:30|348.27|345.67|348.27|345.67|348.27|345.67|348.08|345.48|0
1641262480000|2022-01-04 02:14:40|348.08|345.48|348.27|345.67|348.27|345.67|348.08|345.48|0
1641262490000|2022-01-04 02:14:50|348.17|345.57|348.08|345.48|348.17|345.57|348.08|345.48|0
1641262500000|2022-01-04 02:15:00|348.17|345.57|348.27|345.67|348.27|345.67|348.17|345.57|0
1641262510000|2022-01-04 02:15:10|348.08|345.48|348.27|345.67|348.27|345.67|348.08|345.48|0
1641262520000|2022-01-04 02:15:20|348.08|345.48|348.08|345.48|348.08|345.48|348.08|345.48|0
1641262530000|2022-01-04 02:15:30|348.27|345.67|348.08|345.48|348.27|345.67|348.08|345.48|0
1641262550000|2022-01-04 02:15:50|348.17|345.57|348.27|345.67|348.27|345.67|348.17|345.57|0
1641262580000|2022-01-04 02:16:20|348.17|345.57|348.08|345.48|348.17|345.57|348.08|345.48|0
1641262590000|2022-01-04 02:16:30|348.27|345.67|348.27|345.67|348.27|345.67|348.27|345.67|0
1641262620000|2022-01-04 02:17:00|348.46|345.86|348.46|345.86|348.46|345.86|348.46|345.86|0
1641262630000|2022-01-04 02:17:10|348.27|345.67|348.46|345.86|348.46|345.86|348.27|345.67|0
1641262640000|2022-01-04 02:17:20|348.27|345.67|348.27|345.67|348.27|345.67|348.27|345.67|0
1641262660000|2022-01-04 02:17:40|348.17|345.57|348.17|345.57|348.17|345.57|348.17|345.57|0
1641262670000|2022-01-04 02:17:50|348.08|345.48|348.27|345.67|348.27|345.67|348.08|345.48|0
1641262680000|2022-01-04 02:18:00|348.36|345.76|348.27|345.67|348.36|345.76|348.27|345.67|0
1641262690000|2022-01-04 02:18:10|348.46|345.86|348.46|345.86|348.46|345.86|348.46|345.86|0
1641262700000|2022-01-04 02:18:20|348.65|346.05|348.65|346.05|348.65|346.05|348.65|346.05|0
1641262710000|2022-01-04 02:18:30|348.55|345.95|348.84|346.24|348.84|346.24|348.55|345.95|0
1641262720000|2022-01-04 02:18:40|348.74|346.14|348.74|346.14|348.74|346.14|348.74|346.14|0
1641262730000|2022-01-04 02:18:50|348.84|346.24|348.84|346.24|348.84|346.24|348.84|346.24|0
1641262740000|2022-01-04 02:19:00|348.65|346.05|348.65|346.05|348.84|346.24|348.65|346.05|0
1641262760000|2022-01-04 02:19:20|348.55|345.95|348.46|345.86|348.55|345.95|348.46|345.86|0
1641262780000|2022-01-04 02:19:40|348.27|345.67|348.27|345.67|348.27|345.67|348.27|345.67|0
1641262800000|2022-01-04 02:20:00|348.08|345.48|348.08|345.48|348.08|345.48|348.08|345.48|0
1641262810000|2022-01-04 02:20:10|347.88|345.28|348.08|345.48|348.08|345.48|347.88|345.28|0
1641262820000|2022-01-04 02:20:20|347.88|345.28|347.88|345.28|347.88|345.28|347.88|345.28|0
1641262830000|2022-01-04 02:20:30|347.98|345.38|348.07|345.47|348.08|345.48|347.98|345.38|0
1641262850000|2022-01-04 02:20:50|347.88|345.28|348.07|345.47|348.07|345.47|347.88|345.28|0
1641262860000|2022-01-04 02:21:00|347.88|345.28|347.88|345.28|347.88|345.28|347.88|345.28|0
1641262890000|2022-01-04 02:21:30|348.07|345.47|348.07|345.47|348.07|345.47|348.07|345.47|0
1641262920000|2022-01-04 02:22:00|347.88|345.28|347.88|345.28|347.88|345.28|347.88|345.28|0
1641262930000|2022-01-04 02:22:10|348.07|345.47|348.07|345.47|348.07|345.47|348.07|345.47|0
1641262940000|2022-01-04 02:22:20|348.17|345.57|348.27|345.67|348.27|345.67|348.17|345.57|0
1641262950000|2022-01-04 02:22:30|348.07|345.47|348.27|345.67|348.27|345.67|348.07|345.47|0
1641262970000|2022-01-04 02:22:50|348.26|345.66|348.26|345.66|348.26|345.66|348.26|345.66|0
1641262980000|2022-01-04 02:23:00|348.46|345.86|348.46|345.86|348.46|345.86|348.46|345.86|0
1641262990000|2022-01-04 02:23:10|348.65|346.05|348.65|346.05|348.65|346.05|348.65|346.05|0
1641263000000|2022-01-04 02:23:20|348.55|345.95|348.46|345.86|348.65|346.05|348.46|345.86|0
1641263010000|2022-01-04 02:23:30|348.55|345.95|348.65|346.05|348.65|346.05|348.55|345.95|0
1641263030000|2022-01-04 02:23:50|348.46|345.86|348.46|345.86|348.46|345.86|348.46|345.86|0
1641263040000|2022-01-04 02:24:00|348.65|346.05|348.65|346.05|348.65|346.05|348.65|346.05|0
1641263060000|2022-01-04 02:24:20|348.74|346.14|348.84|346.24|348.84|346.24|348.74|346.14|0
1641263070000|2022-01-04 02:24:30|348.74|346.14|348.74|346.14|348.84|346.24|348.65|346.05|0
1641263080000|2022-01-04 02:24:40|348.84|346.24|348.65|346.05|348.84|346.24|348.65|346.05|0
1641263100000|2022-01-04 02:25:00|348.55|345.95|348.55|345.95|348.55|345.95|348.55|345.95|0
1641263110000|2022-01-04 02:25:10|348.46|345.86|348.46|345.86|348.46|345.86|348.26|345.66|0
1641263120000|2022-01-04 02:25:20|348.45|345.85|348.65|346.05|348.65|346.05|348.45|345.85|0
1641263140000|2022-01-04 02:25:40|348.55|345.95|348.55|345.95|348.55|345.95|348.55|345.95|0
1641263150000|2022-01-04 02:25:50|348.45|345.85|348.45|345.85|348.45|345.85|348.45|345.85|0
1641263170000|2022-01-04 02:26:10|348.65|346.05|348.65|346.05|348.65|346.05|348.65|346.05|0
1641263200000|2022-01-04 02:26:40|348.74|346.14|348.65|346.05|348.74|346.14|348.65|346.05|0
1641263240000|2022-01-04 02:27:20|348.74|346.14|348.74|346.14|348.74|346.14|348.74|346.14|0
1641263250000|2022-01-04 02:27:30|348.65|346.05|348.45|345.85|348.65|346.05|348.45|345.85|0
1641263280000|2022-01-04 02:28:00|348.64|346.04|348.74|346.14|348.74|346.14|348.64|346.04|0
1641263290000|2022-01-04 02:28:10|348.64|346.04|348.74|346.14|348.74|346.14|348.64|346.04|0
1641263300000|2022-01-04 02:28:20|348.84|346.24|348.84|346.24|348.84|346.24|348.84|346.24|0
1641263310000|2022-01-04 02:28:30|348.64|346.04|348.74|346.14|348.74|346.14|348.64|346.04|0
1641263320000|2022-01-04 02:28:40|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1641263330000|2022-01-04 02:28:50|348.54|345.94|348.64|346.04|348.64|346.04|348.54|345.94|0
1641263340000|2022-01-04 02:29:00|348.45|345.85|348.45|345.85|348.54|345.94|348.45|345.85|0
1641263350000|2022-01-04 02:29:10|348.64|346.04|348.74|346.14|348.74|346.14|348.64|346.04|0
1641263360000|2022-01-04 02:29:20|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1641263390000|2022-01-04 02:29:50|348.74|346.14|348.84|346.24|348.84|346.24|348.74|346.14|0
1641263400000|2022-01-04 02:30:00|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1641263410000|2022-01-04 02:30:10|348.45|345.85|348.45|345.85|348.45|345.85|348.45|345.85|0
1641263440000|2022-01-04 02:30:40|348.64|346.04|348.83|346.23|348.83|346.23|348.64|346.04|0
1641263450000|2022-01-04 02:30:50|348.64|346.04|348.64|346.04|348.74|346.14|348.64|346.04|0
1641263490000|2022-01-04 02:31:30|348.54|345.94|348.54|345.94|348.54|345.94|348.54|345.94|0
1641263500000|2022-01-04 02:31:40|348.45|345.85|348.45|345.85|348.45|345.85|348.45|345.85|0
1641263530000|2022-01-04 02:32:10|348.26|345.66|348.26|345.66|348.26|345.66|348.26|345.66|0
1641263540000|2022-01-04 02:32:20|348.07|345.47|348.07|345.47|348.07|345.47|348.07|345.47|0
1641263560000|2022-01-04 02:32:40|348.26|345.66|348.45|345.85|348.45|345.85|348.26|345.66|0
1641263570000|2022-01-04 02:32:50|348.54|345.94|348.64|346.04|348.64|346.04|348.54|345.94|0
1641263580000|2022-01-04 02:33:00|348.54|345.94|348.54|345.94|348.54|345.94|348.45|345.85|0
1641263600000|2022-01-04 02:33:20|348.64|346.04|348.73|346.13|348.73|346.13|348.64|346.04|0
1641263610000|2022-01-04 02:33:30|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1641263640000|2022-01-04 02:34:00|348.54|345.94|348.35|345.75|348.54|345.94|348.35|345.75|0
1641263650000|2022-01-04 02:34:10|348.26|345.66|348.26|345.66|348.45|345.85|348.26|345.66|0
1641263660000|2022-01-04 02:34:20|348.45|345.85|348.45|345.85|348.54|345.94|348.45|345.85|0
1641263670000|2022-01-04 02:34:30|348.54|345.94|348.54|345.94|348.54|345.94|348.54|345.94|0
1641263680000|2022-01-04 02:34:40|348.45|345.85|348.64|346.04|348.64|346.04|348.45|345.85|0
1641263700000|2022-01-04 02:35:00|348.54|345.94|348.64|346.04|348.64|346.04|348.54|345.94|0
1641263710000|2022-01-04 02:35:10|348.45|345.85|348.45|345.85|348.45|345.85|348.45|345.85|0
1641263720000|2022-01-04 02:35:20|348.35|345.75|348.26|345.66|348.35|345.75|348.26|345.66|0
1641263740000|2022-01-04 02:35:40|348.07|345.47|348.26|345.66|348.26|345.66|348.07|345.47|0
1641263750000|2022-01-04 02:35:50|348.45|345.85|348.45|345.85|348.45|345.85|348.45|345.85|0
1641263760000|2022-01-04 02:36:00|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1641263790000|2022-01-04 02:36:30|348.45|345.85|348.45|345.85|348.45|345.85|348.45|345.85|0
1641263860000|2022-01-04 02:37:40|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1641263870000|2022-01-04 02:37:50|348.83|346.23|348.83|346.23|348.83|346.23|348.83|346.23|0
1641263880000|2022-01-04 02:38:00|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1641263890000|2022-01-04 02:38:10|348.45|345.85|348.54|345.94|348.64|346.04|348.45|345.85|0
1641263900000|2022-01-04 02:38:20|348.45|345.85|348.64|346.04|348.64|346.04|348.45|345.85|0
1641263910000|2022-01-04 02:38:30|348.54|345.94|348.54|345.94|348.54|345.94|348.54|345.94|0
1641263920000|2022-01-04 02:38:40|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1641263930000|2022-01-04 02:38:50|348.83|346.23|348.83|346.23|348.83|346.23|348.83|346.23|0
1641263960000|2022-01-04 02:39:20|349.02|346.42|349.02|346.42|349.02|346.42|349.02|346.42|0
1641263990000|2022-01-04 02:39:50|348.83|346.23|348.83|346.23|348.83|346.23|348.83|346.23|0
1641264060000|2022-01-04 02:41:00|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1641264070000|2022-01-04 02:41:10|348.83|346.23|348.83|346.23|348.83|346.23|348.83|346.23|0
1641264110000|2022-01-04 02:41:50|349.02|346.42|349.02|346.42|349.02|346.42|349.02|346.42|0
1641264150000|2022-01-04 02:42:30|349.21|346.61|349.02|346.42|349.21|346.61|349.02|346.42|0
1641264160000|2022-01-04 02:42:40|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641264200000|2022-01-04 02:43:20|349.02|346.42|349.21|346.61|349.21|346.61|349.02|346.42|0
1641264240000|2022-01-04 02:44:00|349.02|346.42|349.02|346.42|349.02|346.42|349.02|346.42|0
1641264250000|2022-01-04 02:44:10|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641264270000|2022-01-04 02:44:30|349.02|346.42|349.02|346.42|349.02|346.42|349.02|346.42|0
1641264290000|2022-01-04 02:44:50|349.11|346.51|349.21|346.61|349.21|346.61|349.11|346.51|0
1641264310000|2022-01-04 02:45:10|349.4|346.8|349.59|346.99|349.59|346.99|349.4|346.8|0
1641264330000|2022-01-04 02:45:30|349.49|346.89|349.4|346.8|349.49|346.89|349.4|346.8|0
1641264340000|2022-01-04 02:45:40|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641264360000|2022-01-04 02:46:00|349.02|346.42|349.02|346.42|349.11|346.51|349.02|346.42|0
1641264390000|2022-01-04 02:46:30|349.21|346.61|349.02|346.42|349.21|346.61|349.02|346.42|0
1641264400000|2022-01-04 02:46:40|349.21|346.61|349.02|346.42|349.21|346.61|349.02|346.42|0
1641264410000|2022-01-04 02:46:50|348.82|346.22|348.82|346.22|348.82|346.22|348.82|346.22|0
1641264420000|2022-01-04 02:47:00|349.02|346.42|349.02|346.42|349.02|346.42|349.02|346.42|0
1641264440000|2022-01-04 02:47:20|348.82|346.22|348.82|346.22|348.82|346.22|348.82|346.22|0
1641264450000|2022-01-04 02:47:30|349.02|346.42|349.02|346.42|349.02|346.42|349.02|346.42|0
1641264470000|2022-01-04 02:47:50|348.82|346.22|348.82|346.22|348.82|346.22|348.82|346.22|0
1641264480000|2022-01-04 02:48:00|349.02|346.42|349.02|346.42|349.02|346.42|349.02|346.42|0
1641264490000|2022-01-04 02:48:10|348.82|346.22|348.82|346.22|348.82|346.22|348.82|346.22|0
1641264500000|2022-01-04 02:48:20|348.92|346.32|349.02|346.42|349.02|346.42|348.92|346.32|0
1641264520000|2022-01-04 02:48:40|349.11|346.51|349.02|346.42|349.11|346.51|349.02|346.42|0
1641264530000|2022-01-04 02:48:50|349.11|346.51|349.11|346.51|349.11|346.51|349.11|346.51|0
1641264540000|2022-01-04 02:49:00|349.21|346.61|349.21|346.61|349.21|346.61|349.21|346.61|0
1641264610000|2022-01-04 02:50:10|349.4|346.8|349.3|346.7|349.4|346.8|349.3|346.7|0
1641264620000|2022-01-04 02:50:20|349.4|346.8|349.59|346.99|349.59|346.99|349.4|346.8|0
1641264630000|2022-01-04 02:50:30|349.49|346.89|349.59|346.99|349.59|346.99|349.49|346.89|0
1641264660000|2022-01-04 02:51:00|349.49|346.89|349.49|346.89|349.49|346.89|349.49|346.89|0
1641264670000|2022-01-04 02:51:10|349.59|346.99|349.59|346.99|349.59|346.99|349.59|346.99|0
1641264700000|2022-01-04 02:51:40|349.4|346.8|349.4|346.8|349.4|346.8|349.4|346.8|0
1641264710000|2022-01-04 02:51:50|349.59|346.99|349.59|346.99|349.59|346.99|349.59|346.99|0
1641264720000|2022-01-04 02:52:00|349.68|347.08|349.59|346.99|349.68|347.08|349.59|346.99|0
1641264750000|2022-01-04 02:52:30|349.68|347.08|349.68|347.08|349.68|347.08|349.68|347.08|0
1641264760000|2022-01-04 02:52:40|349.78|347.18|349.78|347.18|349.78|347.18|349.78|347.18|0
1641264780000|2022-01-04 02:53:00|349.59|346.99|349.78|347.18|349.78|347.18|349.59|346.99|0
1641264790000|2022-01-04 02:53:10|349.68|347.08|349.78|347.18|349.78|347.18|349.68|347.08|0
1641264800000|2022-01-04 02:53:20|349.68|347.08|349.78|347.18|349.78|347.18|349.68|347.08|0
1641264830000|2022-01-04 02:53:50|349.97|347.37|349.97|347.37|349.97|347.37|349.97|347.37|0
1641264840000|2022-01-04 02:54:00|350.16|347.56|350.16|347.56|350.16|347.56|350.16|347.56|0
1641264860000|2022-01-04 02:54:20|349.97|347.37|350.16|347.56|350.16|347.56|349.97|347.37|0
1641264870000|2022-01-04 02:54:30|350.06|347.46|350.06|347.46|350.06|347.46|350.06|347.46|0
1641264880000|2022-01-04 02:54:40|350.16|347.56|350.16|347.56|350.16|347.56|350.06|347.46|0
1641264920000|2022-01-04 02:55:20|349.97|347.37|349.97|347.37|349.97|347.37|349.97|347.37|0
1641264950000|2022-01-04 02:55:50|350.16|347.56|350.16|347.56|350.16|347.56|350.16|347.56|0
1641264990000|2022-01-04 02:56:30|349.97|347.37|349.97|347.37|349.97|347.37|349.97|347.37|0
1641265010000|2022-01-04 02:56:50|349.78|347.18|349.78|347.18|349.78|347.18|349.78|347.18|0
1641265020000|2022-01-04 02:57:00|349.97|347.37|349.78|347.18|349.97|347.37|349.78|347.18|0
1641265050000|2022-01-04 02:57:30|349.97|347.37|349.97|347.37|349.97|347.37|349.97|347.37|0
1641265100000|2022-01-04 02:58:20|350.16|347.56|350.16|347.56|350.16|347.56|350.16|347.56|0
1641265130000|2022-01-04 02:58:50|350.35|347.75|350.93|348.33|350.93|348.33|350.35|347.75|0
1641265140000|2022-01-04 02:59:00|351.02|348.42|351.12|348.52|351.12|348.52|351.02|348.42|0
1641265160000|2022-01-04 02:59:20|351.31|348.71|351.31|348.71|351.31|348.71|351.31|348.71|0
1641265170000|2022-01-04 02:59:30|351.12|348.52|351.31|348.71|351.31|348.71|351.12|348.52|0
1641265180000|2022-01-04 02:59:40|351.12|348.52|351.12|348.52|351.12|348.52|351.12|348.52|0
1641265200000|2022-01-04 03:00:00|351.21|348.61|351.31|348.71|351.31|348.71|351.21|348.61|0
1641265210000|2022-01-04 03:00:10|351.5|348.9|351.5|348.9|351.5|348.9|351.5|348.9|0
1641265220000|2022-01-04 03:00:20|351.31|348.71|351.31|348.71|351.31|348.71|351.31|348.71|0
1641265240000|2022-01-04 03:00:40|351.12|348.52|350.93|348.33|351.12|348.52|350.93|348.33|0
1641265250000|2022-01-04 03:00:50|350.73|348.13|350.93|348.33|350.93|348.33|350.73|348.13|0
1641265260000|2022-01-04 03:01:00|350.73|348.13|350.83|348.23|350.93|348.33|350.73|348.13|0
1641265270000|2022-01-04 03:01:10|350.73|348.13|350.54|347.94|350.73|348.13|350.54|347.94|0
1641265280000|2022-01-04 03:01:20|350.44|347.84|350.35|347.75|350.44|347.84|350.35|347.75|0
1641265290000|2022-01-04 03:01:30|350.44|347.84|350.35|347.75|350.54|347.94|350.35|347.75|0
1641265320000|2022-01-04 03:02:00|350.16|347.56|350.16|347.56|350.16|347.56|350.16|347.56|0
1641265350000|2022-01-04 03:02:30|350.35|347.75|350.35|347.75|350.35|347.75|350.35|347.75|0
1641265360000|2022-01-04 03:02:40|350.25|347.65|350.35|347.75|350.35|347.75|350.25|347.65|0
1641265370000|2022-01-04 03:02:50|350.16|347.56|350.35|347.75|350.35|347.75|350.16|347.56|0
1641265380000|2022-01-04 03:03:00|350.25|347.65|350.16|347.56|350.35|347.75|350.16|347.56|0
1641265390000|2022-01-04 03:03:10|350.35|347.75|350.35|347.75|350.35|347.75|350.35|347.75|0
1641265400000|2022-01-04 03:03:20|350.16|347.56|350.44|347.84|350.44|347.84|350.16|347.56|0
1641265410000|2022-01-04 03:03:30|350.35|347.75|350.35|347.75|350.35|347.75|350.35|347.75|0
1641265420000|2022-01-04 03:03:40|350.54|347.94|350.35|347.75|350.54|347.94|350.35|347.75|0
1641265430000|2022-01-04 03:03:50|350.44|347.84|350.35|347.75|350.44|347.84|350.35|347.75|0
1641265440000|2022-01-04 03:04:00|350.44|347.84|350.44|347.84|350.54|347.94|350.44|347.84|0
1641265450000|2022-01-04 03:04:10|350.54|347.94|350.35|347.75|350.54|347.94|350.35|347.75|0
1641265470000|2022-01-04 03:04:30|350.16|347.56|350.16|347.56|350.16|347.56|350.16|347.56|0
1641265490000|2022-01-04 03:04:50|350.25|347.65|350.35|347.75|350.35|347.75|350.25|347.65|0
1641265510000|2022-01-04 03:05:10|350.16|347.56|350.16|347.56|350.16|347.56|350.16|347.56|0
1641265520000|2022-01-04 03:05:20|350.35|347.75|350.35|347.75|350.35|347.75|350.35|347.75|0
1641265530000|2022-01-04 03:05:30|350.25|347.65|349.96|347.36|350.25|347.65|349.96|347.36|0
1641265540000|2022-01-04 03:05:40|349.77|347.17|349.77|347.17|349.77|347.17|349.77|347.17|0
1641265560000|2022-01-04 03:06:00|349.86|347.26|349.67|347.07|349.86|347.26|349.67|347.07|0
1641265570000|2022-01-04 03:06:10|349.77|347.17|349.77|347.17|349.77|347.17|349.77|347.17|0
1641265620000|2022-01-04 03:07:00|349.96|347.36|349.77|347.17|349.96|347.36|349.77|347.17|0
1641265630000|2022-01-04 03:07:10|349.86|347.26|349.86|347.26|349.86|347.26|349.86|347.26|0
1641265640000|2022-01-04 03:07:20|349.77|347.17|349.77|347.17|349.77|347.17|349.77|347.17|0
1641265690000|2022-01-04 03:08:10|349.86|347.26|349.86|347.26|349.86|347.26|349.86|347.26|0
1641265700000|2022-01-04 03:08:20|349.77|347.17|349.77|347.17|349.77|347.17|349.77|347.17|0
1641265720000|2022-01-04 03:08:40|349.67|347.07|349.77|347.17|349.77|347.17|349.67|347.07|0
1641265740000|2022-01-04 03:09:00|349.96|347.36|349.86|347.26|349.96|347.36|349.86|347.26|0
1641265750000|2022-01-04 03:09:10|349.96|347.36|349.96|347.36|349.96|347.36|349.96|347.36|0
1641265800000|2022-01-04 03:10:00|349.77|347.17|349.86|347.26|349.86|347.26|349.77|347.17|0
1641265810000|2022-01-04 03:10:10|349.96|347.36|349.96|347.36|349.96|347.36|349.86|347.26|0
1641265830000|2022-01-04 03:10:30|349.77|347.17|349.77|347.17|349.77|347.17|349.77|347.17|0
1641265840000|2022-01-04 03:10:40|349.96|347.36|349.96|347.36|349.96|347.36|349.96|347.36|0
1641265870000|2022-01-04 03:11:10|350.15|347.55|350.05|347.45|350.15|347.55|350.05|347.45|0
1641265880000|2022-01-04 03:11:20|350.15|347.55|350.15|347.55|350.15|347.55|350.15|347.55|0
1641265900000|2022-01-04 03:11:40|349.96|347.36|350.15|347.55|350.15|347.55|349.96|347.36|0
1641265930000|2022-01-04 03:12:10|349.96|347.36|349.96|347.36|349.96|347.36|349.96|347.36|0
1641265990000|2022-01-04 03:13:10|350.15|347.55|350.05|347.45|350.15|347.55|349.96|347.36|0
1641266000000|2022-01-04 03:13:20|350.15|347.55|350.15|347.55|350.15|347.55|350.15|347.55|0
1641266030000|2022-01-04 03:13:50|349.96|347.36|349.96|347.36|349.96|347.36|349.96|347.36|0
1641266040000|2022-01-04 03:14:00|350.15|347.55|350.15|347.55|350.15|347.55|350.15|347.55|0
1641266050000|2022-01-04 03:14:10|349.96|347.36|349.96|347.36|349.96|347.36|349.96|347.36|0
1641266070000|2022-01-04 03:14:30|350.15|347.55|350.15|347.55|350.15|347.55|350.15|347.55|0
1641266090000|2022-01-04 03:14:50|349.96|347.36|349.96|347.36|349.96|347.36|349.96|347.36|0
1641266100000|2022-01-04 03:15:00|350.15|347.55|350.15|347.55|350.15|347.55|350.15|347.55|0
1641266170000|2022-01-04 03:16:10|350.24|347.64|350.24|347.64|350.24|347.64|350.24|347.64|0
1641266180000|2022-01-04 03:16:20|350.34|347.74|350.34|347.74|350.34|347.74|350.34|347.74|0
1641266190000|2022-01-04 03:16:30|350.53|347.93|350.34|347.74|350.53|347.93|350.34|347.74|0
1641266230000|2022-01-04 03:17:10|350.53|347.93|350.53|347.93|350.53|347.93|350.53|347.93|0
1641266240000|2022-01-04 03:17:20|350.34|347.74|350.53|347.93|350.53|347.93|350.34|347.74|0
1641266250000|2022-01-04 03:17:30|350.34|347.74|350.53|347.93|350.53|347.93|350.34|347.74|0
1641266270000|2022-01-04 03:17:50|350.43|347.83|350.53|347.93|350.53|347.93|350.43|347.83|0
1641266280000|2022-01-04 03:18:00|350.34|347.74|350.43|347.83|350.43|347.83|350.34|347.74|0
1641266290000|2022-01-04 03:18:10|350.34|347.74|350.34|347.74|350.43|347.83|350.34|347.74|0
1641266300000|2022-01-04 03:18:20|350.53|347.93|350.53|347.93|350.53|347.93|350.53|347.93|0
1641266370000|2022-01-04 03:19:30|350.72|348.12|350.72|348.12|350.72|348.12|350.72|348.12|0
1641266400000|2022-01-04 03:20:00|350.91|348.31|350.91|348.31|350.91|348.31|350.91|348.31|0
1641266420000|2022-01-04 03:20:20|350.72|348.12|350.72|348.12|350.72|348.12|350.72|348.12|0
1641266430000|2022-01-04 03:20:30|350.91|348.31|350.91|348.31|350.91|348.31|350.91|348.31|0
1641266460000|2022-01-04 03:21:00|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1641266470000|2022-01-04 03:21:10|351.01|348.41|351.01|348.41|351.01|348.41|351.01|348.41|0
1641266480000|2022-01-04 03:21:20|351.11|348.51|351.11|348.51|351.11|348.51|351.11|348.51|0
1641266490000|2022-01-04 03:21:30|351.3|348.7|351.3|348.7|351.3|348.7|351.3|348.7|0
1641266550000|2022-01-04 03:22:30|351.49|348.89|351.68|349.08|351.68|349.08|351.49|348.89|0
1641266570000|2022-01-04 03:22:50|351.58|348.98|351.49|348.89|351.58|348.98|351.49|348.89|0
1641266600000|2022-01-04 03:23:20|351.68|349.08|351.68|349.08|351.68|349.08|351.68|349.08|0
1641266630000|2022-01-04 03:23:50|351.49|348.89|351.49|348.89|351.49|348.89|351.49|348.89|0
1641266660000|2022-01-04 03:24:20|351.68|349.08|351.87|349.27|351.87|349.27|351.68|349.08|0
1641266680000|2022-01-04 03:24:40|351.68|349.08|351.68|349.08|351.68|349.08|351.68|349.08|0
1641266710000|2022-01-04 03:25:10|351.49|348.89|351.68|349.08|351.68|349.08|351.49|348.89|0
1641266720000|2022-01-04 03:25:20|351.49|348.89|351.49|348.89|351.49|348.89|351.49|348.89|0
1641266730000|2022-01-04 03:25:30|351.87|349.27|351.87|349.27|351.87|349.27|351.87|349.27|0
1641266830000|2022-01-04 03:27:10|351.68|349.08|351.68|349.08|351.68|349.08|351.68|349.08|0
1641266860000|2022-01-04 03:27:40|351.87|349.27|351.87|349.27|351.87|349.27|351.87|349.27|0
1641266890000|2022-01-04 03:28:10|351.68|349.08|351.68|349.08|351.68|349.08|351.68|349.08|0
1641266990000|2022-01-04 03:29:50|351.49|348.89|351.49|348.89|351.49|348.89|351.49|348.89|0
1641267000000|2022-01-04 03:30:00|351.68|349.08|351.68|349.08|351.68|349.08|351.68|349.08|0
1641267010000|2022-01-04 03:30:10|351.58|348.98|351.48|348.88|351.58|348.98|351.48|348.88|0
1641267020000|2022-01-04 03:30:20|351.29|348.69|351.29|348.69|351.29|348.69|351.29|348.69|0
1641267050000|2022-01-04 03:30:50|351.38|348.78|351.48|348.88|351.48|348.88|351.38|348.78|0
1641267170000|2022-01-04 03:32:50|351.68|349.08|351.68|349.08|351.68|349.08|351.68|349.08|0
1641267220000|2022-01-04 03:33:40|351.67|349.07|351.67|349.07|351.67|349.07|351.67|349.07|0
1641267230000|2022-01-04 03:33:50|351.48|348.88|351.48|348.88|351.48|348.88|351.48|348.88|0
1641267240000|2022-01-04 03:34:00|351.67|349.07|351.67|349.07|351.67|349.07|351.67|349.07|0
1641267250000|2022-01-04 03:34:10|351.57|348.97|351.67|349.07|351.67|349.07|351.57|348.97|0
1641267290000|2022-01-04 03:34:50|351.87|349.27|351.77|349.17|351.87|349.27|351.77|349.17|0
1641267300000|2022-01-04 03:35:00|351.87|349.27|351.87|349.27|351.87|349.27|351.87|349.27|0
1641267310000|2022-01-04 03:35:10|351.77|349.17|351.67|349.07|351.77|349.17|351.67|349.07|0
1641267320000|2022-01-04 03:35:20|351.48|348.88|351.48|348.88|351.48|348.88|351.48|348.88|0
1641267450000|2022-01-04 03:37:30|351.29|348.69|351.48|348.88|351.48|348.88|351.29|348.69|0
1641267460000|2022-01-04 03:37:40|351.38|348.78|351.48|348.88|351.48|348.88|351.38|348.78|0
1641267560000|2022-01-04 03:39:20|351.57|348.97|351.67|349.07|351.67|349.07|351.57|348.97|0
1641267570000|2022-01-04 03:39:30|351.57|348.97|351.48|348.88|351.57|348.97|351.48|348.88|0
1641267580000|2022-01-04 03:39:40|351.67|349.07|351.67|349.07|351.67|349.07|351.67|349.07|0
1641267690000|2022-01-04 03:41:30|351.76|349.16|351.67|349.07|351.76|349.16|351.67|349.07|0
1641267710000|2022-01-04 03:41:50|351.86|349.26|351.86|349.26|351.86|349.26|351.86|349.26|0
1641267720000|2022-01-04 03:42:00|351.76|349.16|351.86|349.26|351.86|349.26|351.67|349.07|0
1641267730000|2022-01-04 03:42:10|351.76|349.16|351.67|349.07|351.76|349.16|351.67|349.07|0
1641267740000|2022-01-04 03:42:20|351.86|349.26|351.86|349.26|351.86|349.26|351.86|349.26|0
1641267820000|2022-01-04 03:43:40|352.05|349.45|352.05|349.45|352.05|349.45|352.05|349.45|0
1641267870000|2022-01-04 03:44:30|352.15|349.55|352.05|349.45|352.15|349.55|352.05|349.45|0
1641267880000|2022-01-04 03:44:40|352.15|349.55|352.25|349.65|352.25|349.65|352.05|349.45|0
1641267890000|2022-01-04 03:44:50|352.05|349.45|352.25|349.65|352.25|349.65|352.05|349.45|0
1641267900000|2022-01-04 03:45:00|352.24|349.64|352.24|349.64|352.24|349.64|352.24|349.64|0
1641267940000|2022-01-04 03:45:40|352.05|349.45|352.05|349.45|352.05|349.45|352.05|349.45|0
1641267950000|2022-01-04 03:45:50|352.14|349.54|352.14|349.54|352.14|349.54|352.14|349.54|0
1641267960000|2022-01-04 03:46:00|352.05|349.45|352.05|349.45|352.05|349.45|352.05|349.45|0
1641267970000|2022-01-04 03:46:10|352.24|349.64|352.24|349.64|352.24|349.64|352.24|349.64|0
1641267980000|2022-01-04 03:46:20|352.44|349.84|352.44|349.84|352.44|349.84|352.44|349.84|0
1641268000000|2022-01-04 03:46:40|352.24|349.64|352.24|349.64|352.24|349.64|352.24|349.64|0
1641268090000|2022-01-04 03:48:10|352.34|349.74|352.34|349.74|352.44|349.84|352.34|349.74|0
1641268100000|2022-01-04 03:48:20|352.44|349.84|352.24|349.64|352.44|349.84|352.24|349.64|0
1641268110000|2022-01-04 03:48:30|352.34|349.74|352.24|349.64|352.34|349.74|352.24|349.64|0
1641268120000|2022-01-04 03:48:40|352.44|349.84|352.44|349.84|352.44|349.84|352.44|349.84|0
1641268130000|2022-01-04 03:48:50|352.24|349.64|352.24|349.64|352.24|349.64|352.24|349.64|0
1641268180000|2022-01-04 03:49:40|352.05|349.45|352.05|349.45|352.05|349.45|352.05|349.45|0
1641268240000|2022-01-04 03:50:40|351.86|349.26|351.86|349.26|351.86|349.26|351.86|349.26|0
1641268330000|2022-01-04 03:52:10|351.66|349.06|351.66|349.06|351.66|349.06|351.66|349.06|0
1641268350000|2022-01-04 03:52:30|351.86|349.26|351.86|349.26|351.86|349.26|351.86|349.26|0
1641268380000|2022-01-04 03:53:00|351.66|349.06|351.66|349.06|351.66|349.06|351.66|349.06|0
1641268390000|2022-01-04 03:53:10|351.86|349.26|351.86|349.26|351.86|349.26|351.86|349.26|0
1641268400000|2022-01-04 03:53:20|351.76|349.16|351.75|349.15|351.76|349.16|351.75|349.15|0
1641268410000|2022-01-04 03:53:30|351.66|349.06|351.66|349.06|351.75|349.15|351.66|349.06|0
1641268460000|2022-01-04 03:54:20|351.47|348.87|351.47|348.87|351.47|348.87|351.47|348.87|0
1641268470000|2022-01-04 03:54:30|351.56|348.96|351.47|348.87|351.56|348.96|351.47|348.87|0
1641268490000|2022-01-04 03:54:50|351.56|348.96|351.47|348.87|351.56|348.96|351.47|348.87|0
1641268500000|2022-01-04 03:55:00|351.56|348.96|351.47|348.87|351.56|348.96|351.47|348.87|0
1641268540000|2022-01-04 03:55:40|351.56|348.96|351.66|349.06|351.66|349.06|351.56|348.96|0
1641268600000|2022-01-04 03:56:40|351.47|348.87|351.47|348.87|351.47|348.87|351.47|348.87|0
1641268620000|2022-01-04 03:57:00|351.66|349.06|351.66|349.06|351.66|349.06|351.66|349.06|0
1641268670000|2022-01-04 03:57:50|351.85|349.25|351.85|349.25|351.85|349.25|351.85|349.25|0
1641268680000|2022-01-04 03:58:00|351.75|349.15|351.85|349.25|351.85|349.25|351.75|349.15|0
1641268690000|2022-01-04 03:58:10|351.75|349.15|351.85|349.25|351.85|349.25|351.75|349.15|0
1641268700000|2022-01-04 03:58:20|351.66|349.06|351.85|349.25|351.85|349.25|351.66|349.06|0
1641268720000|2022-01-04 03:58:40|351.66|349.06|351.66|349.06|351.66|349.06|351.66|349.06|0
1641268730000|2022-01-04 03:58:50|351.85|349.25|351.85|349.25|351.85|349.25|351.85|349.25|0
1641268760000|2022-01-04 03:59:20|352.04|349.44|352.04|349.44|352.04|349.44|352.04|349.44|0
1641268780000|2022-01-04 03:59:40|351.85|349.25|351.85|349.25|351.85|349.25|351.85|349.25|0
1641268810000|2022-01-04 04:00:10|352.04|349.44|352.04|349.44|352.04|349.44|352.04|349.44|0
1641268820000|2022-01-04 04:00:20|351.85|349.25|351.85|349.25|351.85|349.25|351.85|349.25|0
1641268920000|2022-01-04 04:02:00|352.04|349.44|352.04|349.44|352.04|349.44|352.04|349.44|0
1641268930000|2022-01-04 04:02:10|351.94|349.34|352.04|349.44|352.04|349.44|351.94|349.34|0
1641268990000|2022-01-04 04:03:10|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1641269040000|2022-01-04 04:04:00|352.13|349.53|352.04|349.44|352.13|349.53|352.04|349.44|0
1641269100000|2022-01-04 04:05:00|351.85|349.25|351.85|349.25|352.04|349.44|351.85|349.25|0
1641269170000|2022-01-04 04:06:10|351.65|349.05|351.65|349.05|351.65|349.05|351.65|349.05|0
1641269280000|2022-01-04 04:08:00|351.85|349.25|351.85|349.25|351.85|349.25|351.85|349.25|0
1641269350000|2022-01-04 04:09:10|352.04|349.44|352.04|349.44|352.04|349.44|352.04|349.44|0
1641269390000|2022-01-04 04:09:50|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1641269410000|2022-01-04 04:10:10|352.04|349.44|352.04|349.44|352.04|349.44|352.04|349.44|0
1641269420000|2022-01-04 04:10:20|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1641269440000|2022-01-04 04:10:40|352.04|349.44|352.04|349.44|352.04|349.44|352.04|349.44|0
1641269550000|2022-01-04 04:12:30|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1641269700000|2022-01-04 04:15:00|352.03|349.43|352.23|349.63|352.23|349.63|352.03|349.43|0
1641269780000|2022-01-04 04:16:20|352.13|349.53|352.23|349.63|352.23|349.63|352.13|349.53|0
1641269790000|2022-01-04 04:16:30|352.03|349.43|352.13|349.53|352.13|349.53|352.03|349.43|0
1641269800000|2022-01-04 04:16:40|352.23|349.63|352.13|349.53|352.23|349.63|352.03|349.43|0
1641269810000|2022-01-04 04:16:50|352.23|349.63|352.03|349.43|352.23|349.63|352.03|349.43|0
1641269820000|2022-01-04 04:17:00|352.23|349.63|352.23|349.63|352.23|349.63|352.23|349.63|0
1641269830000|2022-01-04 04:17:10|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1641269950000|2022-01-04 04:19:10|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1641269970000|2022-01-04 04:19:30|352.61|350.01|352.61|350.01|352.61|350.01|352.61|350.01|0
1641270050000|2022-01-04 04:20:50|352.8|350.2|353.57|350.97|353.57|350.97|352.8|350.2|0
1641270090000|2022-01-04 04:21:30|353.38|350.78|353.38|350.78|353.38|350.78|353.38|350.78|0
1641270120000|2022-01-04 04:22:00|353.18|350.58|353.18|350.58|353.18|350.58|353.18|350.58|0
1641270180000|2022-01-04 04:23:00|353.38|350.78|353.38|350.78|353.38|350.78|353.38|350.78|0
1641270210000|2022-01-04 04:23:30|353.47|350.87|353.47|350.87|353.47|350.87|353.38|350.78|0
1641270220000|2022-01-04 04:23:40|353.38|350.78|353.38|350.78|353.38|350.78|353.38|350.78|0
1641270250000|2022-01-04 04:24:10|353.57|350.97|353.57|350.97|353.57|350.97|353.57|350.97|0
1641270270000|2022-01-04 04:24:30|353.95|351.35|354.15|351.55|354.15|351.55|353.95|351.35|0
1641270290000|2022-01-04 04:24:50|354.34|351.74|354.34|351.74|354.34|351.74|354.34|351.74|0
1641270300000|2022-01-04 04:25:00|354.15|351.55|354.15|351.55|354.15|351.55|354.15|351.55|0
1641270310000|2022-01-04 04:25:10|353.95|351.35|353.76|351.16|353.95|351.35|353.76|351.16|0
1641270330000|2022-01-04 04:25:30|353.95|351.35|353.76|351.16|353.95|351.35|353.76|351.16|0
1641270340000|2022-01-04 04:25:40|353.95|351.35|353.95|351.35|353.95|351.35|353.95|351.35|0
1641270350000|2022-01-04 04:25:50|354.15|351.55|354.15|351.55|354.15|351.55|354.15|351.55|0
1641270360000|2022-01-04 04:26:00|353.95|351.35|354.15|351.55|354.15|351.55|353.95|351.35|0
1641270370000|2022-01-04 04:26:10|354.34|351.74|354.53|351.93|354.53|351.93|354.34|351.74|0
1641270390000|2022-01-04 04:26:30|354.34|351.74|354.34|351.74|354.43|351.83|354.34|351.74|0
1641270400000|2022-01-04 04:26:40|354.24|351.64|354.24|351.64|354.24|351.64|354.24|351.64|0
1641270410000|2022-01-04 04:26:50|354.34|351.74|354.34|351.74|354.34|351.74|354.15|351.55|0
1641270450000|2022-01-04 04:27:30|354.24|351.64|354.24|351.64|354.34|351.74|354.24|351.64|0
1641270460000|2022-01-04 04:27:40|354.15|351.55|354.34|351.74|354.34|351.74|354.15|351.55|0
1641270490000|2022-01-04 04:28:10|354.14|351.54|354.24|351.64|354.24|351.64|354.14|351.54|0
1641270500000|2022-01-04 04:28:20|354.34|351.74|354.34|351.74|354.34|351.74|354.34|351.74|0
1641270540000|2022-01-04 04:29:00|354.24|351.64|354.14|351.54|354.24|351.64|354.14|351.54|0
1641270550000|2022-01-04 04:29:10|354.34|351.74|354.24|351.64|354.34|351.74|354.24|351.64|0
1641270560000|2022-01-04 04:29:20|354.14|351.54|354.34|351.74|354.34|351.74|354.14|351.54|0
1641270570000|2022-01-04 04:29:30|354.24|351.64|354.24|351.64|354.34|351.74|354.24|351.64|0
1641270580000|2022-01-04 04:29:40|354.34|351.74|354.34|351.74|354.34|351.74|354.34|351.74|0
1641270590000|2022-01-04 04:29:50|354.43|351.83|354.43|351.83|354.43|351.83|354.43|351.83|0
1641270600000|2022-01-04 04:30:00|354.34|351.74|354.34|351.74|354.43|351.83|354.34|351.74|0
1641270610000|2022-01-04 04:30:10|354.43|351.83|354.34|351.74|354.53|351.93|354.34|351.74|0
1641270620000|2022-01-04 04:30:20|354.53|351.93|354.53|351.93|354.53|351.93|354.53|351.93|0
1641270650000|2022-01-04 04:30:50|354.72|352.12|354.72|352.12|354.72|352.12|354.72|352.12|0
1641270670000|2022-01-04 04:31:10|354.53|351.93|354.62|352.02|354.62|352.02|354.53|351.93|0
1641270680000|2022-01-04 04:31:20|354.53|351.93|354.53|351.93|354.53|351.93|354.53|351.93|0
1641270730000|2022-01-04 04:32:10|354.62|352.02|354.53|351.93|354.62|352.02|354.53|351.93|0
1641270810000|2022-01-04 04:33:30|354.33|351.73|354.33|351.73|354.33|351.73|354.33|351.73|0
1641270830000|2022-01-04 04:33:50|354.43|351.83|354.43|351.83|354.43|351.83|354.43|351.83|0
1641270840000|2022-01-04 04:34:00|354.33|351.73|354.33|351.73|354.33|351.73|354.33|351.73|0
1641270870000|2022-01-04 04:34:30|354.53|351.93|354.53|351.93|354.53|351.93|354.53|351.93|0
1641270880000|2022-01-04 04:34:40|354.33|351.73|354.33|351.73|354.33|351.73|354.33|351.73|0
1641270940000|2022-01-04 04:35:40|354.53|351.93|354.53|351.93|354.53|351.93|354.53|351.93|0
1641270950000|2022-01-04 04:35:50|354.43|351.83|354.53|351.93|354.53|351.93|354.43|351.83|0
1641271040000|2022-01-04 04:37:20|354.52|351.92|354.52|351.92|354.52|351.92|354.52|351.92|0
1641271060000|2022-01-04 04:37:40|354.42|351.82|354.52|351.92|354.52|351.92|354.42|351.82|0
1641271070000|2022-01-04 04:37:50|354.33|351.73|354.52|351.92|354.52|351.92|354.33|351.73|0
1641271090000|2022-01-04 04:38:10|354.33|351.73|354.33|351.73|354.52|351.92|354.33|351.73|0
1641271160000|2022-01-04 04:39:20|354.14|351.54|354.33|351.73|354.33|351.73|354.14|351.54|0
1641271200000|2022-01-04 04:40:00|354.14|351.54|354.33|351.73|354.33|351.73|354.14|351.54|0
1641271210000|2022-01-04 04:40:10|354.23|351.63|354.14|351.54|354.23|351.63|354.14|351.54|0
1641271230000|2022-01-04 04:40:30|354.23|351.63|354.33|351.73|354.33|351.73|354.23|351.63|0
1641271250000|2022-01-04 04:40:50|354.14|351.54|354.23|351.63|354.23|351.63|354.14|351.54|0
1641271260000|2022-01-04 04:41:00|354.14|351.54|354.33|351.73|354.33|351.73|354.14|351.54|0
1641271270000|2022-01-04 04:41:10|354.14|351.54|354.14|351.54|354.14|351.54|354.14|351.54|0
1641271280000|2022-01-04 04:41:20|354.33|351.73|354.14|351.54|354.33|351.73|354.14|351.54|0
1641271320000|2022-01-04 04:42:00|354.33|351.73|354.33|351.73|354.33|351.73|354.33|351.73|0
1641271350000|2022-01-04 04:42:30|354.52|351.92|354.52|351.92|354.52|351.92|354.52|351.92|0
1641271390000|2022-01-04 04:43:10|354.33|351.73|354.33|351.73|354.33|351.73|354.33|351.73|0
1641271500000|2022-01-04 04:45:00|354.52|351.92|354.52|351.92|354.52|351.92|354.52|351.92|0
1641271510000|2022-01-04 04:45:10|354.33|351.73|354.52|351.92|354.52|351.92|354.33|351.73|0
1641271520000|2022-01-04 04:45:20|354.61|352.01|354.61|352.01|354.61|352.01|354.52|351.92|0
1641271530000|2022-01-04 04:45:30|354.71|352.11|354.71|352.11|354.71|352.11|354.71|352.11|0
1641271550000|2022-01-04 04:45:50|354.61|352.01|354.61|352.01|354.71|352.11|354.61|352.01|0
1641271560000|2022-01-04 04:46:00|354.71|352.11|354.71|352.11|354.71|352.11|354.61|352.01|0
1641271640000|2022-01-04 04:47:20|354.9|352.3|354.9|352.3|354.9|352.3|354.9|352.3|0
1641271680000|2022-01-04 04:48:00|354.8|352.2|354.9|352.3|354.9|352.3|354.8|352.2|0
1641271690000|2022-01-04 04:48:10|354.8|352.2|354.71|352.11|354.8|352.2|354.71|352.11|0
1641271760000|2022-01-04 04:49:20|354.8|352.2|354.71|352.11|354.8|352.2|354.71|352.11|0
1641271840000|2022-01-04 04:50:40|354.8|352.2|354.71|352.11|354.9|352.3|354.71|352.11|0
1641271860000|2022-01-04 04:51:00|354.9|352.3|354.9|352.3|354.9|352.3|354.9|352.3|0
1641271930000|2022-01-04 04:52:10|354.99|352.39|354.9|352.3|354.99|352.39|354.9|352.3|0
1641271940000|2022-01-04 04:52:20|355.09|352.49|355.09|352.49|355.09|352.49|355.09|352.49|0
1641272040000|2022-01-04 04:54:00|355.19|352.59|355.29|352.69|355.29|352.69|355.19|352.59|0
1641272060000|2022-01-04 04:54:20|355.67|353.07|355.67|353.07|355.67|353.07|355.67|353.07|0
1641272130000|2022-01-04 04:55:30|355.48|352.88|355.48|352.88|355.48|352.88|355.48|352.88|0
1641272170000|2022-01-04 04:56:10|355.29|352.69|355.48|352.88|355.48|352.88|355.29|352.69|0
1641272180000|2022-01-04 04:56:20|355.38|352.78|355.48|352.88|355.48|352.88|355.29|352.69|0
1641272360000|2022-01-04 04:59:20|355.28|352.68|355.28|352.68|355.28|352.68|355.28|352.68|0
1641272400000|2022-01-04 05:00:00|355.48|352.88|355.48|352.88|355.48|352.88|355.48|352.88|0
1641272430000|2022-01-04 05:00:30|355.67|353.07|355.67|353.07|355.67|353.07|355.67|353.07|0
1641272440000|2022-01-04 05:00:40|355.48|352.88|355.67|353.07|355.67|353.07|355.48|352.88|0
1641272450000|2022-01-04 05:00:50|355.86|353.26|355.86|353.26|355.86|353.26|355.86|353.26|0
1641272470000|2022-01-04 05:01:10|355.67|353.07|355.67|353.07|355.67|353.07|355.67|353.07|0
1641272510000|2022-01-04 05:01:50|355.48|352.88|355.67|353.07|355.67|353.07|355.48|352.88|0
1641272530000|2022-01-04 05:02:10|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1641272540000|2022-01-04 05:02:20|355.48|352.88|355.47|352.87|355.57|352.97|355.47|352.87|0
1641272550000|2022-01-04 05:02:30|355.57|352.97|355.47|352.87|355.57|352.97|355.47|352.87|0
1641272590000|2022-01-04 05:03:10|355.28|352.68|355.28|352.68|355.28|352.68|355.28|352.68|0
1641272620000|2022-01-04 05:03:40|355.47|352.87|355.37|352.77|355.47|352.87|355.37|352.77|0
1641272630000|2022-01-04 05:03:50|355.47|352.87|355.28|352.68|355.47|352.87|355.28|352.68|0
1641272660000|2022-01-04 05:04:20|355.37|352.77|355.28|352.68|355.37|352.77|355.28|352.68|0
1641272670000|2022-01-04 05:04:30|355.37|352.77|355.47|352.87|355.47|352.87|355.28|352.68|0
1641272690000|2022-01-04 05:04:50|355.28|352.68|355.47|352.87|355.47|352.87|355.28|352.68|0
1641272780000|2022-01-04 05:06:20|355.67|353.07|355.67|353.07|355.67|353.07|355.67|353.07|0
1641272790000|2022-01-04 05:06:30|355.47|352.87|355.47|352.87|355.47|352.87|355.47|352.87|0
1641272800000|2022-01-04 05:06:40|355.67|353.07|355.67|353.07|355.67|353.07|355.67|353.07|0
1641272820000|2022-01-04 05:07:00|355.47|352.87|355.47|352.87|355.47|352.87|355.47|352.87|0
1641272900000|2022-01-04 05:08:20|355.66|353.06|355.47|352.87|355.66|353.06|355.47|352.87|0
1641272930000|2022-01-04 05:08:50|355.66|353.06|355.56|352.96|355.66|353.06|355.47|352.87|0
1641272940000|2022-01-04 05:09:00|355.47|352.87|355.66|353.06|355.66|353.06|355.47|352.87|0
1641272950000|2022-01-04 05:09:10|355.47|352.87|355.47|352.87|355.47|352.87|355.47|352.87|0
1641272960000|2022-01-04 05:09:20|355.66|353.06|355.66|353.06|355.66|353.06|355.66|353.06|0
1641272980000|2022-01-04 05:09:40|355.47|352.87|355.47|352.87|355.47|352.87|355.47|352.87|0
1641272990000|2022-01-04 05:09:50|355.66|353.06|355.66|353.06|355.66|353.06|355.66|353.06|0
1641273010000|2022-01-04 05:10:10|355.86|353.26|355.86|353.26|355.86|353.26|355.86|353.26|0
1641273030000|2022-01-04 05:10:30|355.66|353.06|355.66|353.06|355.66|353.06|355.66|353.06|0
1641273050000|2022-01-04 05:10:50|355.76|353.16|355.66|353.06|355.76|353.16|355.66|353.06|0
1641273060000|2022-01-04 05:11:00|355.86|353.26|355.86|353.26|355.86|353.26|355.86|353.26|0
1641273170000|2022-01-04 05:12:50|356.05|353.45|356.05|353.45|356.05|353.45|356.05|353.45|0
1641273190000|2022-01-04 05:13:10|356.24|353.64|356.24|353.64|356.24|353.64|356.24|353.64|0
1641273240000|2022-01-04 05:14:00|356.05|353.45|356.05|353.45|356.05|353.45|356.05|353.45|0
1641273250000|2022-01-04 05:14:10|356.24|353.64|356.24|353.64|356.24|353.64|356.05|353.45|0
1641273260000|2022-01-04 05:14:20|356.05|353.45|356.05|353.45|356.05|353.45|356.05|353.45|0
1641273370000|2022-01-04 05:16:10|355.85|353.25|356.05|353.45|356.05|353.45|355.85|353.25|0
1641273380000|2022-01-04 05:16:20|355.85|353.25|355.85|353.25|355.85|353.25|355.85|353.25|0
1641273400000|2022-01-04 05:16:40|355.75|353.15|355.85|353.25|355.85|353.25|355.75|353.15|0
1641273410000|2022-01-04 05:16:50|355.75|353.15|355.85|353.25|355.85|353.25|355.75|353.15|0
1641273430000|2022-01-04 05:17:10|356.05|353.45|355.95|353.35|356.05|353.45|355.95|353.35|0
1641273440000|2022-01-04 05:17:20|355.85|353.25|355.85|353.25|355.94|353.34|355.85|353.25|0
1641273450000|2022-01-04 05:17:30|356.05|353.45|356.05|353.45|356.05|353.45|356.05|353.45|0
1641273480000|2022-01-04 05:18:00|356.24|353.64|356.82|354.22|356.82|354.22|356.24|353.64|0
1641273490000|2022-01-04 05:18:10|356.63|354.03|356.63|354.03|356.63|354.03|356.63|354.03|0
1641273500000|2022-01-04 05:18:20|356.72|354.12|356.82|354.22|356.82|354.22|356.72|354.12|0
1641273530000|2022-01-04 05:18:50|357.01|354.41|356.82|354.22|357.01|354.41|356.82|354.22|0
1641273540000|2022-01-04 05:19:00|357.01|354.41|357.01|354.41|357.01|354.41|357.01|354.41|0
1641273560000|2022-01-04 05:19:20|356.82|354.22|356.82|354.22|356.82|354.22|356.82|354.22|0
1641273590000|2022-01-04 05:19:50|357.01|354.41|357.01|354.41|357.01|354.41|357.01|354.41|0
1641273600000|2022-01-04 05:20:00|356.82|354.22|356.82|354.22|356.82|354.22|356.82|354.22|0
1641273620000|2022-01-04 05:20:20|356.91|354.31|356.91|354.31|356.91|354.31|356.91|354.31|0
1641273630000|2022-01-04 05:20:30|356.82|354.22|356.82|354.22|356.82|354.22|356.82|354.22|0
1641273650000|2022-01-04 05:20:50|357.01|354.41|357.01|354.41|357.01|354.41|357.01|354.41|0
1641273660000|2022-01-04 05:21:00|356.82|354.22|356.82|354.22|356.82|354.22|356.82|354.22|0
1641273670000|2022-01-04 05:21:10|356.91|354.31|356.91|354.31|356.91|354.31|356.91|354.31|0
1641273680000|2022-01-04 05:21:20|356.82|354.22|356.82|354.22|356.82|354.22|356.82|354.22|0
1641273850000|2022-01-04 05:24:10|356.81|354.21|356.81|354.21|356.81|354.21|356.81|354.21|0
1641273870000|2022-01-04 05:24:30|357.01|354.41|357.01|354.41|357.01|354.41|357.01|354.41|0
1641273890000|2022-01-04 05:24:50|357.2|354.6|357.2|354.6|357.2|354.6|357.2|354.6|0
1641273900000|2022-01-04 05:25:00|357.01|354.41|357.01|354.41|357.01|354.41|357.01|354.41|0
1641273910000|2022-01-04 05:25:10|356.81|354.21|356.81|354.21|356.81|354.21|356.81|354.21|0
1641273940000|2022-01-04 05:25:40|356.62|354.02|356.81|354.21|356.81|354.21|356.62|354.02|0
1641273950000|2022-01-04 05:25:50|356.62|354.02|356.62|354.02|356.62|354.02|356.62|354.02|0
1641273960000|2022-01-04 05:26:00|356.81|354.21|356.62|354.02|356.81|354.21|356.62|354.02|0
1641274000000|2022-01-04 05:26:40|356.81|354.21|356.62|354.02|356.81|354.21|356.62|354.02|0
1641274110000|2022-01-04 05:28:30|356.81|354.21|356.81|354.21|356.81|354.21|356.81|354.21|0
1641274140000|2022-01-04 05:29:00|357.01|354.41|357.01|354.41|357.01|354.41|357.01|354.41|0
1641274150000|2022-01-04 05:29:10|356.81|354.21|356.81|354.21|356.81|354.21|356.81|354.21|0
1641274160000|2022-01-04 05:29:20|356.9|354.3|356.81|354.21|356.9|354.3|356.81|354.21|0
1641274170000|2022-01-04 05:29:30|357.01|354.41|357.01|354.41|357.01|354.41|357.01|354.41|0
1641274180000|2022-01-04 05:29:40|357.2|354.6|357.39|354.79|357.39|354.79|357.2|354.6|0
1641274200000|2022-01-04 05:30:00|357.2|354.6|357.2|354.6|357.2|354.6|357.2|354.6|0
1641274230000|2022-01-04 05:30:30|357.39|354.79|357.39|354.79|357.39|354.79|357.2|354.6|0
1641274260000|2022-01-04 05:31:00|357.29|354.69|357.2|354.6|357.29|354.69|357.2|354.6|0
1641274310000|2022-01-04 05:31:50|357|354.4|357|354.4|357|354.4|357|354.4|0
1641274330000|2022-01-04 05:32:10|357.1|354.5|357.1|354.5|357.1|354.5|357.1|354.5|0
1641274340000|2022-01-04 05:32:20|357|354.4|357.2|354.6|357.2|354.6|357|354.4|0
1641274360000|2022-01-04 05:32:40|357.1|354.5|357|354.4|357.1|354.5|357|354.4|0
1641274370000|2022-01-04 05:32:50|357.1|354.5|357|354.4|357.1|354.5|357|354.4|0
1641274390000|2022-01-04 05:33:10|356.81|354.21|357|354.4|357|354.4|356.81|354.21|0
1641274430000|2022-01-04 05:33:50|357.2|354.6|357.2|354.6|357.2|354.6|357.2|354.6|0
1641274450000|2022-01-04 05:34:10|357|354.4|357|354.4|357|354.4|357|354.4|0
1641274460000|2022-01-04 05:34:20|357.2|354.6|357.2|354.6|357.2|354.6|357.2|354.6|0
1641274530000|2022-01-04 05:35:30|357.39|354.79|357.39|354.79|357.39|354.79|357.39|354.79|0
1641274550000|2022-01-04 05:35:50|357.19|354.59|357.39|354.79|357.39|354.79|357.19|354.59|0
1641274570000|2022-01-04 05:36:10|357.58|354.98|357.39|354.79|357.58|354.98|357.39|354.79|0
1641274580000|2022-01-04 05:36:20|357.58|354.98|357.58|354.98|357.58|354.98|357.58|354.98|0
1641274600000|2022-01-04 05:36:40|357.39|354.79|357.39|354.79|357.39|354.79|357.39|354.79|0
1641274630000|2022-01-04 05:37:10|357.48|354.88|357.39|354.79|357.48|354.88|357.39|354.79|0
1641274640000|2022-01-04 05:37:20|357.58|354.98|357.58|354.98|357.58|354.98|357.58|354.98|0
1641274660000|2022-01-04 05:37:40|357.39|354.79|357.39|354.79|357.58|354.98|357.39|354.79|0
1641274670000|2022-01-04 05:37:50|357.48|354.88|357.48|354.88|357.48|354.88|357.48|354.88|0
1641274680000|2022-01-04 05:38:00|357.58|354.98|357.48|354.88|357.58|354.98|357.48|354.88|0
1641274690000|2022-01-04 05:38:10|357.58|354.98|357.58|354.98|357.58|354.98|357.58|354.98|0
1641274720000|2022-01-04 05:38:40|357.39|354.79|357.39|354.79|357.39|354.79|357.39|354.79|0
1641274730000|2022-01-04 05:38:50|357.48|354.88|357.39|354.79|357.48|354.88|357.39|354.79|0
1641274750000|2022-01-04 05:39:10|357.58|354.98|357.58|354.98|357.58|354.98|357.58|354.98|0
1641274760000|2022-01-04 05:39:20|357.39|354.79|357.39|354.79|357.39|354.79|357.39|354.79|0
1641274780000|2022-01-04 05:39:40|357.19|354.59|357.29|354.69|357.29|354.69|357.19|354.59|0
1641274790000|2022-01-04 05:39:50|357.39|354.79|357.39|354.79|357.39|354.79|357.39|354.79|0
1641274800000|2022-01-04 05:40:00|357.19|354.59|357.29|354.69|357.29|354.69|357.19|354.59|0
1641274810000|2022-01-04 05:40:10|357.39|354.79|357.19|354.59|357.39|354.79|357.19|354.59|0
1641274820000|2022-01-04 05:40:20|357.39|354.79|357.39|354.79|357.39|354.79|357.39|354.79|0
1641274860000|2022-01-04 05:41:00|357.19|354.59|357.19|354.59|357.19|354.59|357.19|354.59|0
1641274910000|2022-01-04 05:41:50|357.38|354.78|357.38|354.78|357.38|354.78|357.38|354.78|0
1641274980000|2022-01-04 05:43:00|357.58|354.98|357.38|354.78|357.58|354.98|357.38|354.78|0
1641274990000|2022-01-04 05:43:10|357.58|354.98|357.58|354.98|357.58|354.98|357.58|354.98|0
1641275020000|2022-01-04 05:43:40|357.67|355.07|357.77|355.17|357.77|355.17|357.67|355.07|0
1641275050000|2022-01-04 05:44:10|357.67|355.07|357.58|354.98|357.67|355.07|357.58|354.98|0
1641275060000|2022-01-04 05:44:20|357.77|355.17|357.67|355.07|357.77|355.17|357.67|355.07|0
1641275070000|2022-01-04 05:44:30|357.58|354.98|357.58|354.98|357.58|354.98|357.58|354.98|0
1641275090000|2022-01-04 05:44:50|357.38|354.78|357.58|354.98|357.58|354.98|357.38|354.78|0
1641275100000|2022-01-04 05:45:00|357.38|354.78|357.38|354.78|357.38|354.78|357.38|354.78|0
1641275110000|2022-01-04 05:45:10|357.58|354.98|357.58|354.98|357.58|354.98|357.58|354.98|0
1641275190000|2022-01-04 05:46:30|357.67|355.07|357.77|355.17|357.77|355.17|357.58|354.98|0
1641275200000|2022-01-04 05:46:40|357.58|354.98|357.58|354.98|357.77|355.17|357.58|354.98|0
1641275250000|2022-01-04 05:47:30|357.57|354.97|357.57|354.97|357.57|354.97|357.57|354.97|0
1641275270000|2022-01-04 05:47:50|357.77|355.17|357.77|355.17|357.77|355.17|357.77|355.17|0
1641275320000|2022-01-04 05:48:40|357.57|354.97|357.57|354.97|357.57|354.97|357.57|354.97|0
1641275330000|2022-01-04 05:48:50|357.77|355.17|357.77|355.17|357.77|355.17|357.77|355.17|0
1641275340000|2022-01-04 05:49:00|357.57|354.97|357.57|354.97|357.67|355.07|357.57|354.97|0
1641275370000|2022-01-04 05:49:30|357.77|355.17|357.77|355.17|357.77|355.17|357.77|355.17|0
1641275420000|2022-01-04 05:50:20|357.57|354.97|357.77|355.17|357.77|355.17|357.57|354.97|0
1641275430000|2022-01-04 05:50:30|357.67|355.07|357.57|354.97|357.67|355.07|357.57|354.97|0
1641275460000|2022-01-04 05:51:00|357.38|354.78|357.38|354.78|357.38|354.78|357.38|354.78|0
1641275580000|2022-01-04 05:53:00|357.57|354.97|357.57|354.97|357.57|354.97|357.57|354.97|0
1641275610000|2022-01-04 05:53:30|357.77|355.17|357.77|355.17|357.77|355.17|357.77|355.17|0
1641275620000|2022-01-04 05:53:40|357.76|355.16|357.57|354.97|357.76|355.16|357.57|354.97|0
1641275700000|2022-01-04 05:55:00|357.76|355.16|357.57|354.97|357.76|355.16|357.57|354.97|0
1641275710000|2022-01-04 05:55:10|357.66|355.06|357.57|354.97|357.66|355.06|357.57|354.97|0
1641275750000|2022-01-04 05:55:50|357.76|355.16|357.57|354.97|357.76|355.16|357.57|354.97|0
1641275760000|2022-01-04 05:56:00|357.76|355.16|357.76|355.16|357.76|355.16|357.76|355.16|0
1641275770000|2022-01-04 05:56:10|357.66|355.06|357.57|354.97|357.76|355.16|357.57|354.97|0
1641275790000|2022-01-04 05:56:30|357.76|355.16|357.76|355.16|357.76|355.16|357.76|355.16|0
1641275810000|2022-01-04 05:56:50|357.96|355.36|357.96|355.36|357.96|355.36|357.96|355.36|0
1641275820000|2022-01-04 05:57:00|357.76|355.16|357.76|355.16|357.76|355.16|357.76|355.16|0
1641275850000|2022-01-04 05:57:30|357.66|355.06|357.76|355.16|357.76|355.16|357.66|355.06|0
1641275880000|2022-01-04 05:58:00|357.57|354.97|357.57|354.97|357.57|354.97|357.57|354.97|0
1641275890000|2022-01-04 05:58:10|357.37|354.77|357.37|354.77|357.37|354.77|357.37|354.77|0
1641275900000|2022-01-04 05:58:20|357.57|354.97|357.57|354.97|357.57|354.97|357.57|354.97|0
1641275950000|2022-01-04 05:59:10|357.47|354.87|357.47|354.87|357.57|354.97|357.47|354.87|0
1641275960000|2022-01-04 05:59:20|357.37|354.77|357.37|354.77|357.37|354.77|357.37|354.77|0
1641275990000|2022-01-04 05:59:50|357.57|354.97|357.37|354.77|357.57|354.97|357.37|354.77|0
1641276000000|2022-01-04 06:00:00|357.57|354.97|357.37|354.77|357.57|354.97|357.37|354.77|0
1641276010000|2022-01-04 06:00:10|357.57|354.97|357.57|354.97|357.57|354.97|357.57|354.97|0
1641276040000|2022-01-04 06:00:40|357.37|354.77|357.37|354.77|357.37|354.77|357.37|354.77|0
1641276100000|2022-01-04 06:01:40|357.57|354.97|357.57|354.97|357.57|354.97|357.57|354.97|0
1641276110000|2022-01-04 06:01:50|357.37|354.77|357.37|354.77|357.37|354.77|357.37|354.77|0
1641276120000|2022-01-04 06:02:00|357.57|354.97|357.57|354.97|357.57|354.97|357.57|354.97|0
1641276160000|2022-01-04 06:02:40|357.37|354.77|357.37|354.77|357.37|354.77|357.37|354.77|0
1641276170000|2022-01-04 06:02:50|357.46|354.86|357.37|354.77|357.46|354.86|357.37|354.77|0
1641276180000|2022-01-04 06:03:00|357.57|354.97|357.37|354.77|357.57|354.97|357.37|354.77|0
1641276230000|2022-01-04 06:03:50|357.18|354.58|357.18|354.58|357.18|354.58|357.18|354.58|0
1641276240000|2022-01-04 06:04:00|357.37|354.77|357.37|354.77|357.37|354.77|357.37|354.77|0
1641276250000|2022-01-04 06:04:10|357.56|354.96|357.56|354.96|357.56|354.96|357.56|354.96|0
1641276440000|2022-01-04 06:07:20|357.66|355.06|357.76|355.16|357.76|355.16|357.66|355.06|0
1641276470000|2022-01-04 06:07:50|357.95|355.35|357.95|355.35|357.95|355.35|357.95|355.35|0
1641276500000|2022-01-04 06:08:20|358.14|355.54|358.14|355.54|358.14|355.54|358.14|355.54|0
1641276530000|2022-01-04 06:08:50|358.34|355.74|358.34|355.74|358.34|355.74|358.34|355.74|0
1641276540000|2022-01-04 06:09:00|358.14|355.54|358.14|355.54|358.14|355.54|358.14|355.54|0
1641276550000|2022-01-04 06:09:10|357.95|355.35|357.95|355.35|357.95|355.35|357.95|355.35|0
1641276570000|2022-01-04 06:09:30|358.14|355.54|357.95|355.35|358.14|355.54|357.95|355.35|0
1641276600000|2022-01-04 06:10:00|358.14|355.54|357.95|355.35|358.14|355.54|357.95|355.35|0
1641276630000|2022-01-04 06:10:30|358.14|355.54|358.14|355.54|358.14|355.54|358.14|355.54|0
1641276640000|2022-01-04 06:10:40|357.95|355.35|357.95|355.35|357.95|355.35|357.95|355.35|0
1641276650000|2022-01-04 06:10:50|358.14|355.54|358.14|355.54|358.14|355.54|358.14|355.54|0
1641276750000|2022-01-04 06:12:30|358.23|355.63|358.33|355.73|358.33|355.73|358.14|355.54|0
1641276830000|2022-01-04 06:13:50|358.14|355.54|358.14|355.54|358.14|355.54|358.14|355.54|0
1641276840000|2022-01-04 06:14:00|358.33|355.73|358.33|355.73|358.33|355.73|358.33|355.73|0
1641276850000|2022-01-04 06:14:10|358.14|355.54|358.14|355.54|358.14|355.54|358.14|355.54|0
1641276860000|2022-01-04 06:14:20|357.95|355.35|357.95|355.35|357.95|355.35|357.95|355.35|0
1641276900000|2022-01-04 06:15:00|357.84|355.24|357.75|355.15|357.84|355.24|357.75|355.15|0
1641276930000|2022-01-04 06:15:30|357.56|354.96|357.56|354.96|357.56|354.96|357.56|354.96|0
1641276970000|2022-01-04 06:16:10|357.46|354.86|357.36|354.76|357.46|354.86|357.36|354.76|0
1641276980000|2022-01-04 06:16:20|357.17|354.57|357.17|354.57|357.26|354.66|357.17|354.57|0
1641276990000|2022-01-04 06:16:30|357.36|354.76|357.17|354.57|357.36|354.76|357.17|354.57|0
1641277020000|2022-01-04 06:17:00|356.98|354.38|356.98|354.38|356.98|354.38|356.98|354.38|0
1641277030000|2022-01-04 06:17:10|356.78|354.18|356.59|353.99|356.78|354.18|356.59|353.99|0
1641277040000|2022-01-04 06:17:20|356.78|354.18|356.78|354.18|356.78|354.18|356.78|354.18|0
1641277050000|2022-01-04 06:17:30|356.88|354.28|356.78|354.18|356.88|354.28|356.78|354.18|0
1641277060000|2022-01-04 06:17:40|356.59|353.99|356.59|353.99|356.59|353.99|356.59|353.99|0
1641277080000|2022-01-04 06:18:00|356.39|353.79|356.39|353.79|356.39|353.79|356.39|353.79|0
1641277090000|2022-01-04 06:18:10|356.59|353.99|356.59|353.99|356.59|353.99|356.59|353.99|0
1641277100000|2022-01-04 06:18:20|356.49|353.89|356.49|353.89|356.49|353.89|356.49|353.89|0
1641277110000|2022-01-04 06:18:30|356.59|353.99|356.59|353.99|356.59|353.99|356.59|353.99|0
1641277150000|2022-01-04 06:19:10|356.39|353.79|356.39|353.79|356.39|353.79|356.39|353.79|0
1641277200000|2022-01-04 06:20:00|356.2|353.6|356.2|353.6|356.2|353.6|356.2|353.6|0
1641277210000|2022-01-04 06:20:10|356.01|353.41|356.01|353.41|356.01|353.41|356.01|353.41|0
1641277230000|2022-01-04 06:20:30|356.1|353.5|356.01|353.41|356.1|353.5|356.01|353.41|0
1641277240000|2022-01-04 06:20:40|356.2|353.6|356.01|353.41|356.2|353.6|356.01|353.41|0
1641277290000|2022-01-04 06:21:30|356.2|353.6|356.2|353.6|356.2|353.6|356.2|353.6|0
1641277300000|2022-01-04 06:21:40|356.01|353.41|356.01|353.41|356.2|353.6|356.01|353.41|0
1641277340000|2022-01-04 06:22:20|356.1|353.5|356.01|353.41|356.1|353.5|356.01|353.41|0
1641277350000|2022-01-04 06:22:30|356.2|353.6|356.2|353.6|356.2|353.6|356.2|353.6|0
1641277370000|2022-01-04 06:22:50|356.39|353.79|356.39|353.79|356.39|353.79|356.39|353.79|0
1641277380000|2022-01-04 06:23:00|356.29|353.69|356.2|353.6|356.29|353.69|356.2|353.6|0
1641277460000|2022-01-04 06:24:20|356.39|353.79|356.29|353.69|356.39|353.79|356.29|353.69|0
1641277470000|2022-01-04 06:24:30|356.39|353.79|356.39|353.79|356.39|353.79|356.39|353.79|0
1641277490000|2022-01-04 06:24:50|356.58|353.98|356.58|353.98|356.58|353.98|356.58|353.98|0
1641277520000|2022-01-04 06:25:20|356.39|353.79|356.39|353.79|356.39|353.79|356.39|353.79|0
1641277530000|2022-01-04 06:25:30|356.58|353.98|356.48|353.88|356.58|353.98|356.48|353.88|0
1641277540000|2022-01-04 06:25:40|356.58|353.98|356.58|353.98|356.58|353.98|356.58|353.98|0
1641277560000|2022-01-04 06:26:00|356.39|353.79|356.39|353.79|356.39|353.79|356.39|353.79|0
1641277570000|2022-01-04 06:26:10|356.58|353.98|356.39|353.79|356.58|353.98|356.39|353.79|0
1641277680000|2022-01-04 06:28:00|356.2|353.6|356.39|353.79|356.39|353.79|356.2|353.6|0
1641277690000|2022-01-04 06:28:10|356.29|353.69|356.29|353.69|356.29|353.69|356.29|353.69|0
1641277700000|2022-01-04 06:28:20|356.2|353.6|356.2|353.6|356.29|353.69|356.2|353.6|0
1641277710000|2022-01-04 06:28:30|356.19|353.59|356.19|353.59|356.19|353.59|356.19|353.59|0
1641277720000|2022-01-04 06:28:40|356.29|353.69|356.29|353.69|356.29|353.69|356.29|353.69|0
1641277730000|2022-01-04 06:28:50|356.19|353.59|356.19|353.59|356.19|353.59|356.19|353.59|0
1641277780000|2022-01-04 06:29:40|356|353.4|356|353.4|356|353.4|356|353.4|0
1641277790000|2022-01-04 06:29:50|356.19|353.59|356.19|353.59|356.19|353.59|356.19|353.59|0
1641277800000|2022-01-04 06:30:00|356.09|353.49|356|353.4|356.09|353.49|356|353.4|0
1641277810000|2022-01-04 06:30:10|356.19|353.59|356.19|353.59|356.19|353.59|356.19|353.59|0
1641277840000|2022-01-04 06:30:40|356.39|353.79|356.39|353.79|356.39|353.79|356.39|353.79|0
1641277860000|2022-01-04 06:31:00|356.19|353.59|356.19|353.59|356.19|353.59|356.19|353.59|0
1641277920000|2022-01-04 06:32:00|356.39|353.79|356.39|353.79|356.39|353.79|356.39|353.79|0
1641277930000|2022-01-04 06:32:10|356.19|353.59|356.19|353.59|356.19|353.59|356.19|353.59|0
1641277940000|2022-01-04 06:32:20|356.29|353.69|356.19|353.59|356.39|353.79|356.19|353.59|0
1641277960000|2022-01-04 06:32:40|356.29|353.69|356.19|353.59|356.29|353.69|356.19|353.59|0
1641277970000|2022-01-04 06:32:50|356.39|353.79|356.39|353.79|356.39|353.79|356.39|353.79|0
1641277980000|2022-01-04 06:33:00|356.29|353.69|356.29|353.69|356.39|353.79|356.29|353.69|0
1641277990000|2022-01-04 06:33:10|356.19|353.59|356.19|353.59|356.19|353.59|356.19|353.59|0
1641278060000|2022-01-04 06:34:20|356.38|353.78|356.38|353.78|356.38|353.78|356.38|353.78|0
1641278070000|2022-01-04 06:34:30|356.58|353.98|356.58|353.98|356.58|353.98|356.58|353.98|0
1641278100000|2022-01-04 06:35:00|356.77|354.17|356.77|354.17|356.77|354.17|356.77|354.17|0
1641278130000|2022-01-04 06:35:30|356.86|354.26|356.96|354.36|356.96|354.36|356.86|354.26|0
1641278150000|2022-01-04 06:35:50|356.77|354.17|356.77|354.17|356.77|354.17|356.77|354.17|0
1641278260000|2022-01-04 06:37:40|356.58|353.98|356.77|354.17|356.77|354.17|356.58|353.98|0
1641278280000|2022-01-04 06:38:00|356.67|354.07|356.67|354.07|356.67|354.07|356.67|354.07|0
1641278290000|2022-01-04 06:38:10|356.58|353.98|356.58|353.98|356.58|353.98|356.58|353.98|0
1641278330000|2022-01-04 06:38:50|356.47|353.87|356.38|353.78|356.47|353.87|356.38|353.78|0
1641278350000|2022-01-04 06:39:10|356.58|353.98|356.58|353.98|356.58|353.98|356.58|353.98|0
1641278380000|2022-01-04 06:39:40|356.67|354.07|356.77|354.17|356.77|354.17|356.67|354.07|0
1641278400000|2022-01-04 06:40:00|356.96|354.36|356.96|354.36|356.96|354.36|356.96|354.36|0
1641278420000|2022-01-04 06:40:20|357.16|354.56|357.16|354.56|357.16|354.56|357.16|354.56|0
1641278450000|2022-01-04 06:40:50|357.15|354.55|357.15|354.55|357.15|354.55|357.15|354.55|0
1641278500000|2022-01-04 06:41:40|357.35|354.75|357.35|354.75|357.35|354.75|357.35|354.75|0
1641278530000|2022-01-04 06:42:10|357.15|354.55|357.15|354.55|357.35|354.75|357.15|354.55|0
1641278620000|2022-01-04 06:43:40|356.96|354.36|356.96|354.36|356.96|354.36|356.96|354.36|0
1641278630000|2022-01-04 06:43:50|356.86|354.26|356.77|354.17|356.86|354.26|356.77|354.17|0
1641278690000|2022-01-04 06:44:50|356.86|354.26|356.86|354.26|356.86|354.26|356.86|354.26|0
1641278700000|2022-01-04 06:45:00|356.77|354.17|356.77|354.17|356.77|354.17|356.77|354.17|0
1641278720000|2022-01-04 06:45:20|356.57|353.97|356.57|353.97|356.57|353.97|356.57|353.97|0
1641278730000|2022-01-04 06:45:30|356.47|353.87|356.38|353.78|356.47|353.87|356.38|353.78|0
1641278750000|2022-01-04 06:45:50|356.28|353.68|356.28|353.68|356.28|353.68|356.28|353.68|0
1641278760000|2022-01-04 06:46:00|356.38|353.78|356.38|353.78|356.38|353.78|356.28|353.68|0
1641278770000|2022-01-04 06:46:10|356.28|353.68|356.38|353.78|356.38|353.78|356.28|353.68|0
1641278780000|2022-01-04 06:46:20|356.28|353.68|356.38|353.78|356.38|353.78|356.28|353.68|0
1641278790000|2022-01-04 06:46:30|356.28|353.68|356.38|353.78|356.38|353.78|356.28|353.68|0
1641278800000|2022-01-04 06:46:40|356.57|353.97|356.57|353.97|356.57|353.97|356.38|353.78|0
1641278810000|2022-01-04 06:46:50|356.38|353.78|356.38|353.78|356.38|353.78|356.38|353.78|0
1641278820000|2022-01-04 06:47:00|356.57|353.97|356.57|353.97|356.57|353.97|356.57|353.97|0
1641278830000|2022-01-04 06:47:10|356.47|353.87|356.47|353.87|356.47|353.87|356.47|353.87|0
1641278840000|2022-01-04 06:47:20|356.38|353.78|356.38|353.78|356.38|353.78|356.38|353.78|0
1641278870000|2022-01-04 06:47:50|356.96|354.36|357.15|354.55|357.15|354.55|356.96|354.36|0
1641278890000|2022-01-04 06:48:10|356.96|354.36|356.96|354.36|356.96|354.36|356.96|354.36|0
1641278930000|2022-01-04 06:48:50|356.76|354.16|356.76|354.16|356.76|354.16|356.76|354.16|0
1641278940000|2022-01-04 06:49:00|356.96|354.36|356.96|354.36|356.96|354.36|356.96|354.36|0
1641279000000|2022-01-04 06:50:00|356.76|354.16|356.76|354.16|356.76|354.16|356.76|354.16|0
1641279080000|2022-01-04 06:51:20|356.57|353.97|356.57|353.97|356.57|353.97|356.57|353.97|0
1641279130000|2022-01-04 06:52:10|356.76|354.16|356.76|354.16|356.76|354.16|356.76|354.16|0
1641279150000|2022-01-04 06:52:30|356.85|354.25|356.85|354.25|356.85|354.25|356.85|354.25|0
1641279160000|2022-01-04 06:52:40|356.76|354.16|356.76|354.16|356.76|354.16|356.76|354.16|0
1641279170000|2022-01-04 06:52:50|356.95|354.35|356.95|354.35|356.95|354.35|356.95|354.35|0
1641279180000|2022-01-04 06:53:00|356.85|354.25|356.85|354.25|356.85|354.25|356.76|354.16|0
1641279200000|2022-01-04 06:53:20|356.76|354.16|356.95|354.35|356.95|354.35|356.76|354.16|0
1641279220000|2022-01-04 06:53:40|357.15|354.55|357.15|354.55|357.15|354.55|357.15|354.55|0
1641279230000|2022-01-04 06:53:50|357.34|354.74|357.34|354.74|357.34|354.74|357.34|354.74|0
1641279250000|2022-01-04 06:54:10|357.15|354.55|357.15|354.55|357.15|354.55|357.15|354.55|0
1641279290000|2022-01-04 06:54:50|356.95|354.35|356.95|354.35|356.95|354.35|356.95|354.35|0
1641279300000|2022-01-04 06:55:00|357.05|354.45|357.15|354.55|357.15|354.55|357.05|354.45|0
1641279340000|2022-01-04 06:55:40|356.76|354.16|356.76|354.16|356.76|354.16|356.76|354.16|0
1641279350000|2022-01-04 06:55:50|356.57|353.97|356.57|353.97|356.57|353.97|356.57|353.97|0
1641279360000|2022-01-04 06:56:00|356.56|353.96|356.56|353.96|356.66|354.06|356.56|353.96|0
1641279390000|2022-01-04 06:56:30|356.76|354.16|356.76|354.16|356.76|354.16|356.76|354.16|0
1641279420000|2022-01-04 06:57:00|356.95|354.35|356.95|354.35|356.95|354.35|356.95|354.35|0
1641279440000|2022-01-04 06:57:20|356.76|354.16|356.76|354.16|356.76|354.16|356.76|354.16|0
1641279460000|2022-01-04 06:57:40|356.56|353.96|356.56|353.96|356.56|353.96|356.56|353.96|0
1641279470000|2022-01-04 06:57:50|356.66|354.06|356.76|354.16|356.76|354.16|356.66|354.06|0
1641279480000|2022-01-04 06:58:00|356.56|353.96|356.66|354.06|356.66|354.06|356.56|353.96|0
1641279490000|2022-01-04 06:58:10|356.76|354.16|356.76|354.16|356.76|354.16|356.76|354.16|0
1641279540000|2022-01-04 06:59:00|356.85|354.25|356.76|354.16|356.85|354.25|356.76|354.16|0
1641279580000|2022-01-04 06:59:40|356.56|353.96|356.76|354.16|356.76|354.16|356.56|353.96|0
1641279600000|2022-01-04 07:00:00|356.37|353.77|355.79|353.19|356.37|353.77|355.79|353.19|0
1641279610000|2022-01-04 07:00:10|355.98|353.38|356.18|353.58|356.18|353.58|355.98|353.38|0
1641279630000|2022-01-04 07:00:30|355.98|353.38|355.98|353.38|355.98|353.38|355.88|353.28|0
1641279640000|2022-01-04 07:00:40|355.88|353.28|355.98|353.38|355.98|353.38|355.88|353.28|0
1641279650000|2022-01-04 07:00:50|355.79|353.19|355.79|353.19|355.79|353.19|355.6|353|0
1641279660000|2022-01-04 07:01:00|355.98|353.38|355.98|353.38|355.98|353.38|355.98|353.38|0
1641279670000|2022-01-04 07:01:10|355.88|353.28|355.88|353.28|355.88|353.28|355.88|353.28|0
1641279680000|2022-01-04 07:01:20|355.79|353.19|355.88|353.28|355.98|353.38|355.79|353.19|0
1641279690000|2022-01-04 07:01:30|355.79|353.19|355.79|353.19|355.79|353.19|355.79|353.19|0
1641279700000|2022-01-04 07:01:40|355.69|353.09|355.98|353.38|355.98|353.38|355.69|353.09|0
1641279710000|2022-01-04 07:01:50|356.07|353.47|355.88|353.28|356.17|353.57|355.88|353.28|0
1641279720000|2022-01-04 07:02:00|355.98|353.38|355.98|353.38|355.98|353.38|355.98|353.38|0
1641279730000|2022-01-04 07:02:10|355.79|353.19|355.79|353.19|355.79|353.19|355.79|353.19|0
1641279750000|2022-01-04 07:02:30|355.98|353.38|355.98|353.38|355.98|353.38|355.88|353.28|0
1641279770000|2022-01-04 07:02:50|355.79|353.19|355.79|353.19|355.79|353.19|355.79|353.19|0
1641279780000|2022-01-04 07:03:00|355.59|352.99|355.59|352.99|355.59|352.99|355.59|352.99|0
1641279800000|2022-01-04 07:03:20|355.69|353.09|355.4|352.8|355.79|353.19|355.4|352.8|0
1641279810000|2022-01-04 07:03:30|355.3|352.7|355.3|352.7|355.3|352.7|355.3|352.7|0
1641279820000|2022-01-04 07:03:40|355.21|352.61|355.49|352.89|355.49|352.89|355.21|352.61|0
1641279830000|2022-01-04 07:03:50|355.4|352.8|355.21|352.61|355.4|352.8|355.21|352.61|0
1641279840000|2022-01-04 07:04:00|355.4|352.8|355.21|352.61|355.4|352.8|355.21|352.61|0
1641279850000|2022-01-04 07:04:10|355.11|352.51|355.01|352.41|355.11|352.51|355.01|352.41|0
1641279880000|2022-01-04 07:04:40|354.82|352.22|355.01|352.41|355.01|352.41|354.82|352.22|0
1641279890000|2022-01-04 07:04:50|355.21|352.61|355.21|352.61|355.21|352.61|355.01|352.41|0
1641279900000|2022-01-04 07:05:00|355.01|352.41|355.21|352.61|355.21|352.61|355.01|352.41|0
1641279910000|2022-01-04 07:05:10|355.4|352.8|355.4|352.8|355.4|352.8|355.4|352.8|0
1641279920000|2022-01-04 07:05:20|355.21|352.61|355.21|352.61|355.4|352.8|355.21|352.61|0
1641279930000|2022-01-04 07:05:30|355.3|352.7|355.4|352.8|355.4|352.8|355.3|352.7|0
1641279940000|2022-01-04 07:05:40|355.21|352.61|355.11|352.51|355.21|352.61|355.11|352.51|0
1641279950000|2022-01-04 07:05:50|355.21|352.61|355.21|352.61|355.21|352.61|355.21|352.61|0
1641279960000|2022-01-04 07:06:00|355.11|352.51|355.21|352.61|355.21|352.61|355.11|352.51|0
1641279970000|2022-01-04 07:06:10|355.4|352.8|355.4|352.8|355.4|352.8|355.3|352.7|0
1641279980000|2022-01-04 07:06:20|355.3|352.7|355.4|352.8|355.4|352.8|355.3|352.7|0
1641279990000|2022-01-04 07:06:30|355.3|352.7|355.21|352.61|355.3|352.7|355.21|352.61|0
1641280010000|2022-01-04 07:06:50|355.2|352.6|355.2|352.6|355.3|352.7|355.2|352.6|0
1641280020000|2022-01-04 07:07:00|355.3|352.7|355.3|352.7|355.4|352.8|355.3|352.7|0
1641280030000|2022-01-04 07:07:10|355.2|352.6|355.01|352.41|355.2|352.6|355.01|352.41|0
1641280040000|2022-01-04 07:07:20|355.1|352.5|355.01|352.41|355.1|352.5|355.01|352.41|0
1641280050000|2022-01-04 07:07:30|355.1|352.5|355.2|352.6|355.2|352.6|355.01|352.41|0
1641280060000|2022-01-04 07:07:40|355.01|352.41|354.82|352.22|355.01|352.41|354.82|352.22|0
1641280080000|2022-01-04 07:08:00|354.91|352.31|354.62|352.02|354.91|352.31|354.62|352.02|0
1641280090000|2022-01-04 07:08:10|354.52|351.92|354.43|351.83|354.52|351.92|354.43|351.83|0
1641280100000|2022-01-04 07:08:20|354.62|352.02|354.43|351.83|354.62|352.02|354.43|351.83|0
1641280110000|2022-01-04 07:08:30|354.24|351.64|354.24|351.64|354.24|351.64|354.24|351.64|0
1641280130000|2022-01-04 07:08:50|354.43|351.83|354.43|351.83|354.43|351.83|354.33|351.73|0
1641280150000|2022-01-04 07:09:10|354.33|351.73|354.43|351.83|354.43|351.83|354.33|351.73|0
1641280160000|2022-01-04 07:09:20|354.33|351.73|354.33|351.73|354.33|351.73|354.24|351.64|0
1641280170000|2022-01-04 07:09:30|354.43|351.83|354.43|351.83|354.43|351.83|354.43|351.83|0
1641280200000|2022-01-04 07:10:00|354.52|351.92|354.24|351.64|354.52|351.92|354.24|351.64|0
1641280210000|2022-01-04 07:10:10|354.43|351.83|354.43|351.83|354.43|351.83|354.43|351.83|0
1641280220000|2022-01-04 07:10:20|354.62|352.02|354.62|352.02|354.62|352.02|354.62|352.02|0
1641280230000|2022-01-04 07:10:30|354.43|351.83|354.43|351.83|354.43|351.83|354.43|351.83|0
1641280240000|2022-01-04 07:10:40|354.52|351.92|354.62|352.02|354.62|352.02|354.43|351.83|0
1641280250000|2022-01-04 07:10:50|354.82|352.22|354.62|352.02|354.82|352.22|354.62|352.02|0
1641280260000|2022-01-04 07:11:00|354.82|352.22|354.82|352.22|354.82|352.22|354.62|352.02|0
1641280270000|2022-01-04 07:11:10|354.62|352.02|354.52|351.92|354.62|352.02|354.52|351.92|0
1641280280000|2022-01-04 07:11:20|354.62|352.02|354.62|352.02|354.62|352.02|354.62|352.02|0
1641280290000|2022-01-04 07:11:30|354.52|351.92|354.82|352.22|354.82|352.22|354.52|351.92|0
1641280300000|2022-01-04 07:11:40|354.72|352.12|354.62|352.02|354.72|352.12|354.62|352.02|0
1641280320000|2022-01-04 07:12:00|354.82|352.22|354.82|352.22|354.82|352.22|354.72|352.12|0
1641280350000|2022-01-04 07:12:30|355.01|352.41|354.91|352.31|355.01|352.41|354.82|352.22|0
1641280360000|2022-01-04 07:12:40|355.01|352.41|355.01|352.41|355.01|352.41|355.01|352.41|0
1641280370000|2022-01-04 07:12:50|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1641280380000|2022-01-04 07:13:00|355.29|352.69|355.39|352.79|355.39|352.79|355.29|352.69|0
1641280390000|2022-01-04 07:13:10|355.29|352.69|355.29|352.69|355.29|352.69|355.2|352.6|0
1641280400000|2022-01-04 07:13:20|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1641280420000|2022-01-04 07:13:40|355.01|352.41|355.01|352.41|355.01|352.41|354.81|352.21|0
1641280430000|2022-01-04 07:13:50|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1641280440000|2022-01-04 07:14:00|355.1|352.5|355.2|352.6|355.2|352.6|355.1|352.5|0
1641280450000|2022-01-04 07:14:10|355.39|352.79|355.39|352.79|355.39|352.79|355.39|352.79|0
1641280490000|2022-01-04 07:14:50|355.59|352.99|355.39|352.79|355.59|352.99|355.39|352.79|0
1641280500000|2022-01-04 07:15:00|355.49|352.89|355.59|352.99|355.59|352.99|355.39|352.79|0
1641280510000|2022-01-04 07:15:10|355.29|352.69|355.39|352.79|355.39|352.79|355.2|352.6|0
1641280520000|2022-01-04 07:15:20|355.2|352.6|355.1|352.5|355.2|352.6|355.01|352.41|0
1641280530000|2022-01-04 07:15:30|355.2|352.6|355.2|352.6|355.2|352.6|355.01|352.41|0
1641280540000|2022-01-04 07:15:40|355.1|352.5|355.2|352.6|355.2|352.6|355.1|352.5|0
1641280550000|2022-01-04 07:15:50|355.29|352.69|355.2|352.6|355.29|352.69|355.2|352.6|0
1641280560000|2022-01-04 07:16:00|355.1|352.5|355.2|352.6|355.2|352.6|355.01|352.41|0
1641280570000|2022-01-04 07:16:10|355.29|352.69|355.2|352.6|355.39|352.79|355.2|352.6|0
1641280580000|2022-01-04 07:16:20|355.39|352.79|355.1|352.5|355.39|352.79|355.1|352.5|0
1641280590000|2022-01-04 07:16:30|355.2|352.6|355.2|352.6|355.29|352.69|355.2|352.6|0
1641280600000|2022-01-04 07:16:40|355.39|352.79|355.29|352.69|355.39|352.79|355.29|352.69|0
1641280610000|2022-01-04 07:16:50|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1641280640000|2022-01-04 07:17:20|355.29|352.69|355.2|352.6|355.29|352.69|355.2|352.6|0
1641280670000|2022-01-04 07:17:50|355|352.4|355|352.4|355|352.4|355|352.4|0
1641280680000|2022-01-04 07:18:00|354.81|352.21|354.81|352.21|354.81|352.21|354.62|352.02|0
1641280690000|2022-01-04 07:18:10|354.62|352.02|354.81|352.21|354.81|352.21|354.62|352.02|0
1641280710000|2022-01-04 07:18:30|355|352.4|355|352.4|355|352.4|355|352.4|0
1641280720000|2022-01-04 07:18:40|354.9|352.3|354.9|352.3|355|352.4|354.81|352.21|0
1641280730000|2022-01-04 07:18:50|355|352.4|355|352.4|355|352.4|355|352.4|0
1641280740000|2022-01-04 07:19:00|354.9|352.3|354.81|352.21|354.9|352.3|354.81|352.21|0
1641280770000|2022-01-04 07:19:30|354.71|352.11|354.71|352.11|354.71|352.11|354.71|352.11|0
1641280780000|2022-01-04 07:19:40|354.81|352.21|354.81|352.21|354.81|352.21|354.81|352.21|0
1641280800000|2022-01-04 07:20:00|354.62|352.02|354.42|351.82|354.62|352.02|354.42|351.82|0
1641280810000|2022-01-04 07:20:10|354.62|352.02|354.42|351.82|354.62|352.02|354.42|351.82|0
1641280830000|2022-01-04 07:20:30|354.23|351.63|354.23|351.63|354.23|351.63|354.23|351.63|0
1641280840000|2022-01-04 07:20:40|354.42|351.82|354.42|351.82|354.42|351.82|354.42|351.82|0
1641280860000|2022-01-04 07:21:00|354.32|351.72|354.23|351.63|354.42|351.82|354.23|351.63|0
1641280900000|2022-01-04 07:21:40|354.32|351.72|354.32|351.72|354.32|351.72|354.32|351.72|0
1641280910000|2022-01-04 07:21:50|354.42|351.82|354.62|352.02|354.62|352.02|354.42|351.82|0
1641280940000|2022-01-04 07:22:20|354.81|352.21|354.81|352.21|354.81|352.21|354.81|352.21|0
1641280960000|2022-01-04 07:22:40|354.71|352.11|354.81|352.21|354.81|352.21|354.71|352.11|0
1641280980000|2022-01-04 07:23:00|354.62|352.02|354.62|352.02|354.81|352.21|354.62|352.02|0
1641280990000|2022-01-04 07:23:10|354.81|352.21|354.62|352.02|354.81|352.21|354.62|352.02|0
1641281000000|2022-01-04 07:23:20|354.81|352.21|354.62|352.02|354.81|352.21|354.62|352.02|0
1641281020000|2022-01-04 07:23:40|354.81|352.21|354.81|352.21|354.81|352.21|354.81|352.21|0
1641281070000|2022-01-04 07:24:30|354.61|352.01|354.71|352.11|354.81|352.21|354.61|352.01|0
1641281080000|2022-01-04 07:24:40|354.61|352.01|354.61|352.01|354.61|352.01|354.61|352.01|0
1641281100000|2022-01-04 07:25:00|354.71|352.11|354.61|352.01|354.71|352.11|354.61|352.01|0
1641281110000|2022-01-04 07:25:10|354.81|352.21|354.81|352.21|354.81|352.21|354.81|352.21|0
1641281130000|2022-01-04 07:25:30|354.61|352.01|354.81|352.21|354.81|352.21|354.61|352.01|0
1641281140000|2022-01-04 07:25:40|355|352.4|355|352.4|355|352.4|355|352.4|0
1641281180000|2022-01-04 07:26:20|354.81|352.21|355|352.4|355|352.4|354.81|352.21|0
1641281190000|2022-01-04 07:26:30|355.19|352.59|355.19|352.59|355.19|352.59|355.19|352.59|0
1641281220000|2022-01-04 07:27:00|355.39|352.79|355.39|352.79|355.39|352.79|355.39|352.79|0
1641281240000|2022-01-04 07:27:20|355.29|352.69|355.19|352.59|355.29|352.69|355.19|352.59|0
1641281270000|2022-01-04 07:27:50|355.39|352.79|355.19|352.59|355.39|352.79|355.19|352.59|0
1641281300000|2022-01-04 07:28:20|355|352.4|355|352.4|355|352.4|355|352.4|0
1641281320000|2022-01-04 07:28:40|355.09|352.49|355.09|352.49|355.09|352.49|355.09|352.49|0
1641281330000|2022-01-04 07:28:50|355|352.4|355|352.4|355.19|352.59|355|352.4|0
1641281350000|2022-01-04 07:29:10|355.19|352.59|355|352.4|355.19|352.59|355|352.4|0
1641281370000|2022-01-04 07:29:30|354.9|352.3|355|352.4|355|352.4|354.9|352.3|0
1641281380000|2022-01-04 07:29:40|354.8|352.2|354.8|352.2|354.8|352.2|354.8|352.2|0
1641281390000|2022-01-04 07:29:50|354.9|352.3|354.8|352.2|354.9|352.3|354.8|352.2|0
1641281400000|2022-01-04 07:30:00|354.9|352.3|355|352.4|355|352.4|354.9|352.3|0
1641281420000|2022-01-04 07:30:20|355.19|352.59|355.28|352.68|355.28|352.68|355.19|352.59|0
1641281430000|2022-01-04 07:30:30|355.38|352.78|355.19|352.59|355.38|352.78|355.19|352.59|0
1641281440000|2022-01-04 07:30:40|355|352.4|355|352.4|355|352.4|355|352.4|0
1641281450000|2022-01-04 07:30:50|355.09|352.49|355.19|352.59|355.19|352.59|355.09|352.49|0
1641281460000|2022-01-04 07:31:00|355.28|352.68|355.38|352.78|355.38|352.78|355.28|352.68|0
1641281470000|2022-01-04 07:31:10|355.28|352.68|355.38|352.78|355.38|352.78|355.28|352.68|0
1641281480000|2022-01-04 07:31:20|355.48|352.88|355.48|352.88|355.48|352.88|355.48|352.88|0
1641281490000|2022-01-04 07:31:30|355.38|352.78|355.58|352.98|355.58|352.98|355.38|352.78|0
1641281520000|2022-01-04 07:32:00|355.77|353.17|355.77|353.17|355.77|353.17|355.77|353.17|0
1641281560000|2022-01-04 07:32:40|355.58|352.98|355.58|352.98|355.58|352.98|355.58|352.98|0
1641281570000|2022-01-04 07:32:50|355.67|353.07|355.77|353.17|355.77|353.17|355.67|353.07|0
1641281580000|2022-01-04 07:33:00|355.58|352.98|355.77|353.17|355.77|353.17|355.58|352.98|0
1641281590000|2022-01-04 07:33:10|355.58|352.98|355.77|353.17|355.77|353.17|355.58|352.98|0
1641281600000|2022-01-04 07:33:20|355.58|352.98|355.38|352.78|355.58|352.98|355.38|352.78|0
1641281610000|2022-01-04 07:33:30|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1641281630000|2022-01-04 07:33:50|355.67|353.07|355.77|353.17|355.77|353.17|355.67|353.07|0
1641281640000|2022-01-04 07:34:00|355.96|353.36|355.96|353.36|355.96|353.36|355.96|353.36|0
1641281650000|2022-01-04 07:34:10|355.77|353.17|355.77|353.17|355.77|353.17|355.77|353.17|0
1641281670000|2022-01-04 07:34:30|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1641281680000|2022-01-04 07:34:40|355.77|353.17|355.77|353.17|355.77|353.17|355.77|353.17|0
1641281690000|2022-01-04 07:34:50|355.67|353.07|355.77|353.17|355.77|353.17|355.67|353.07|0
1641281700000|2022-01-04 07:35:00|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1641281710000|2022-01-04 07:35:10|355.38|352.78|355.57|352.97|355.57|352.97|355.38|352.78|0
1641281720000|2022-01-04 07:35:20|355.47|352.87|355.67|353.07|355.67|353.07|355.47|352.87|0
1641281730000|2022-01-04 07:35:30|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1641281750000|2022-01-04 07:35:50|355.67|353.07|355.67|353.07|355.67|353.07|355.67|353.07|0
1641281760000|2022-01-04 07:36:00|355.57|352.97|355.77|353.17|355.77|353.17|355.57|352.97|0
1641281770000|2022-01-04 07:36:10|355.57|352.97|355.57|352.97|355.67|353.07|355.57|352.97|0
1641281780000|2022-01-04 07:36:20|355.77|353.17|355.77|353.17|355.77|353.17|355.67|353.07|0
1641281800000|2022-01-04 07:36:40|355.67|353.07|355.67|353.07|355.67|353.07|355.67|353.07|0
1641281810000|2022-01-04 07:36:50|355.77|353.17|355.77|353.17|355.77|353.17|355.77|353.17|0
1641281830000|2022-01-04 07:37:10|355.86|353.26|355.96|353.36|355.96|353.36|355.86|353.26|0
1641281870000|2022-01-04 07:37:50|356.15|353.55|356.15|353.55|356.15|353.55|356.15|353.55|0
1641281880000|2022-01-04 07:38:00|356.05|353.45|355.96|353.36|356.05|353.45|355.96|353.36|0
1641281900000|2022-01-04 07:38:20|355.77|353.17|355.86|353.26|355.86|353.26|355.77|353.17|0
1641281910000|2022-01-04 07:38:30|355.77|353.17|355.57|352.97|355.77|353.17|355.57|352.97|0
1641281920000|2022-01-04 07:38:40|355.66|353.06|355.77|353.17|355.77|353.17|355.57|352.97|0
1641281930000|2022-01-04 07:38:50|355.76|353.16|355.76|353.16|355.76|353.16|355.76|353.16|0
1641281940000|2022-01-04 07:39:00|355.86|353.26|355.86|353.26|355.86|353.26|355.86|353.26|0
1641281950000|2022-01-04 07:39:10|355.76|353.16|355.96|353.36|355.96|353.36|355.76|353.16|0
1641281970000|2022-01-04 07:39:30|356.05|353.45|355.96|353.36|356.05|353.45|355.96|353.36|0
1641281980000|2022-01-04 07:39:40|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1641281990000|2022-01-04 07:39:50|355.76|353.16|355.76|353.16|355.76|353.16|355.76|353.16|0
1641282000000|2022-01-04 07:40:00|355.57|352.97|355.66|353.06|355.66|353.06|355.57|352.97|0
1641282010000|2022-01-04 07:40:10|355.76|353.16|355.66|353.06|355.76|353.16|355.66|353.06|0
1641282020000|2022-01-04 07:40:20|355.76|353.16|355.76|353.16|355.76|353.16|355.76|353.16|0
1641282060000|2022-01-04 07:41:00|355.96|353.36|355.96|353.36|355.96|353.36|355.96|353.36|0
1641282080000|2022-01-04 07:41:20|355.76|353.16|355.76|353.16|355.76|353.16|355.76|353.16|0
1641282090000|2022-01-04 07:41:30|355.66|353.06|355.66|353.06|355.66|353.06|355.66|353.06|0
1641282100000|2022-01-04 07:41:40|355.57|352.97|355.76|353.16|355.76|353.16|355.57|352.97|0
1641282150000|2022-01-04 07:42:30|355.86|353.26|355.76|353.16|355.96|353.36|355.76|353.16|0
1641282190000|2022-01-04 07:43:10|355.96|353.36|355.96|353.36|355.96|353.36|355.96|353.36|0
1641282200000|2022-01-04 07:43:20|356.15|353.55|356.15|353.55|356.15|353.55|356.15|353.55|0
1641282230000|2022-01-04 07:43:50|356.34|353.74|356.15|353.55|356.34|353.74|356.15|353.55|0
1641282240000|2022-01-04 07:44:00|356.34|353.74|356.34|353.74|356.34|353.74|356.34|353.74|0
1641282270000|2022-01-04 07:44:30|356.54|353.94|356.54|353.94|356.54|353.94|356.54|353.94|0
1641282280000|2022-01-04 07:44:40|356.53|353.93|356.53|353.93|356.53|353.93|356.53|353.93|0
1641282290000|2022-01-04 07:44:50|356.73|354.13|356.73|354.13|356.73|354.13|356.73|354.13|0
1641282300000|2022-01-04 07:45:00|356.63|354.03|356.73|354.13|356.73|354.13|356.63|354.03|0
1641282320000|2022-01-04 07:45:20|356.53|353.93|356.53|353.93|356.53|353.93|356.53|353.93|0
1641282390000|2022-01-04 07:46:30|356.34|353.74|356.15|353.55|356.34|353.74|356.15|353.55|0
1641282400000|2022-01-04 07:46:40|356.34|353.74|356.34|353.74|356.34|353.74|356.15|353.55|0
1641282410000|2022-01-04 07:46:50|356.15|353.55|356.15|353.55|356.15|353.55|356.15|353.55|0
1641282420000|2022-01-04 07:47:00|355.95|353.35|356.15|353.55|356.15|353.55|355.95|353.35|0
1641282430000|2022-01-04 07:47:10|355.95|353.35|355.95|353.35|356.05|353.45|355.95|353.35|0
1641282440000|2022-01-04 07:47:20|355.76|353.16|355.76|353.16|355.76|353.16|355.76|353.16|0
1641282450000|2022-01-04 07:47:30|355.85|353.25|355.95|353.35|355.95|353.35|355.85|353.25|0
1641282470000|2022-01-04 07:47:50|355.85|353.25|355.76|353.16|355.85|353.25|355.76|353.16|0
1641282480000|2022-01-04 07:48:00|355.95|353.35|355.76|353.16|355.95|353.35|355.76|353.16|0
1641282490000|2022-01-04 07:48:10|355.85|353.25|355.76|353.16|355.85|353.25|355.76|353.16|0
1641282520000|2022-01-04 07:48:40|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1641282550000|2022-01-04 07:49:10|356.15|353.55|356.15|353.55|356.15|353.55|356.15|353.55|0
1641282580000|2022-01-04 07:49:40|356.14|353.54|356.14|353.54|356.14|353.54|356.14|353.54|0
1641282600000|2022-01-04 07:50:00|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1641282620000|2022-01-04 07:50:20|356.14|353.54|356.04|353.44|356.14|353.54|356.04|353.44|0
1641282630000|2022-01-04 07:50:30|356.14|353.54|356.04|353.44|356.14|353.54|355.95|353.35|0
1641282640000|2022-01-04 07:50:40|356.14|353.54|356.14|353.54|356.14|353.54|356.14|353.54|0
1641282650000|2022-01-04 07:50:50|356.34|353.74|356.34|353.74|356.34|353.74|356.34|353.74|0
1641282670000|2022-01-04 07:51:10|356.53|353.93|356.72|354.12|356.72|354.12|356.53|353.93|0
1641282680000|2022-01-04 07:51:20|356.92|354.32|356.92|354.32|356.92|354.32|356.92|354.32|0
1641282690000|2022-01-04 07:51:30|356.72|354.12|356.72|354.12|356.72|354.12|356.72|354.12|0
1641282700000|2022-01-04 07:51:40|356.92|354.32|356.92|354.32|356.92|354.32|356.92|354.32|0
1641282740000|2022-01-04 07:52:20|356.72|354.12|356.92|354.32|356.92|354.32|356.72|354.12|0
1641282750000|2022-01-04 07:52:30|356.72|354.12|356.72|354.12|356.82|354.22|356.72|354.12|0
1641282760000|2022-01-04 07:52:40|356.82|354.22|356.92|354.32|356.92|354.32|356.72|354.12|0
1641282780000|2022-01-04 07:53:00|356.82|354.22|356.92|354.32|356.92|354.32|356.82|354.22|0
1641282820000|2022-01-04 07:53:40|357.11|354.51|356.92|354.32|357.11|354.51|356.92|354.32|0
1641282830000|2022-01-04 07:53:50|357.11|354.51|356.92|354.32|357.11|354.51|356.92|354.32|0
1641282840000|2022-01-04 07:54:00|357.11|354.51|356.92|354.32|357.11|354.51|356.92|354.32|0
1641282870000|2022-01-04 07:54:30|356.72|354.12|356.72|354.12|356.72|354.12|356.72|354.12|0
1641282880000|2022-01-04 07:54:40|356.53|353.93|356.72|354.12|356.72|354.12|356.53|353.93|0
1641282900000|2022-01-04 07:55:00|356.53|353.93|356.72|354.12|356.72|354.12|356.53|353.93|0
1641282910000|2022-01-04 07:55:10|356.62|354.02|356.72|354.12|356.72|354.12|356.53|353.93|0
1641282940000|2022-01-04 07:55:40|356.53|353.93|356.33|353.73|356.53|353.93|356.33|353.73|0
1641282960000|2022-01-04 07:56:00|356.14|353.54|356.14|353.54|356.14|353.54|356.14|353.54|0
1641282970000|2022-01-04 07:56:10|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1641282980000|2022-01-04 07:56:20|356.14|353.54|355.95|353.35|356.14|353.54|355.95|353.35|0
1641282990000|2022-01-04 07:56:30|356.14|353.54|356.14|353.54|356.14|353.54|356.14|353.54|0
1641283000000|2022-01-04 07:56:40|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1641283040000|2022-01-04 07:57:20|356.14|353.54|355.95|353.35|356.14|353.54|355.95|353.35|0
1641283050000|2022-01-04 07:57:30|356.04|353.44|356.14|353.54|356.14|353.54|356.04|353.44|0
1641283060000|2022-01-04 07:57:40|356.23|353.63|356.14|353.54|356.23|353.63|356.14|353.54|0
1641283070000|2022-01-04 07:57:50|356.33|353.73|356.33|353.73|356.33|353.73|356.33|353.73|0
1641283080000|2022-01-04 07:58:00|356.14|353.54|356.14|353.54|356.14|353.54|356.14|353.54|0
1641283090000|2022-01-04 07:58:10|356.33|353.73|356.14|353.54|356.33|353.73|356.14|353.54|0
1641283100000|2022-01-04 07:58:20|356.23|353.63|356.14|353.54|356.23|353.63|356.14|353.54|0
1641283110000|2022-01-04 07:58:30|356.23|353.63|356.23|353.63|356.33|353.73|356.23|353.63|0
1641283120000|2022-01-04 07:58:40|356.14|353.54|356.33|353.73|356.33|353.73|356.14|353.54|0
1641283130000|2022-01-04 07:58:50|356.53|353.93|356.53|353.93|356.53|353.93|356.53|353.93|0
1641283140000|2022-01-04 07:59:00|356.33|353.73|356.53|353.93|356.53|353.93|356.33|353.73|0
1641283160000|2022-01-04 07:59:20|356.72|354.12|357.11|354.51|357.11|354.51|356.72|354.12|0
1641283170000|2022-01-04 07:59:30|356.91|354.31|357.11|354.51|357.11|354.51|356.91|354.31|0
1641283180000|2022-01-04 07:59:40|357.3|354.7|357.3|354.7|357.3|354.7|357.3|354.7|0
1641283190000|2022-01-04 07:59:50|357.39|354.79|357.3|354.7|357.39|354.79|357.11|354.51|0
1641283200000|2022-01-04 08:00:00|357.49|354.89|357.11|354.51|357.49|354.89|357.11|354.51|0
1641283210000|2022-01-04 08:00:10|357.2|354.6|357.11|354.51|357.49|354.89|357.11|354.51|0
1641283220000|2022-01-04 08:00:20|357.3|354.7|357.11|354.51|357.3|354.7|357.11|354.51|0
1641283230000|2022-01-04 08:00:30|356.91|354.31|357.3|354.7|357.3|354.7|356.91|354.31|0
1641283240000|2022-01-04 08:00:40|357.11|354.51|357.01|354.41|357.3|354.7|357.01|354.41|0
1641283250000|2022-01-04 08:00:50|356.91|354.31|357.11|354.51|357.11|354.51|356.91|354.31|0
1641283260000|2022-01-04 08:01:00|356.91|354.31|356.52|353.92|356.91|354.31|356.52|353.92|0
1641283270000|2022-01-04 08:01:10|356.42|353.82|356.52|353.92|356.52|353.92|356.33|353.73|0
1641283280000|2022-01-04 08:01:20|356.62|354.02|356.62|354.02|356.62|354.02|356.62|354.02|0
1641283290000|2022-01-04 08:01:30|356.52|353.92|356.52|353.92|356.52|353.92|356.33|353.73|0
1641283300000|2022-01-04 08:01:40|356.33|353.73|356.33|353.73|356.42|353.82|356.33|353.73|0
1641283310000|2022-01-04 08:01:50|355.94|353.34|356.14|353.54|356.14|353.54|355.94|353.34|0
1641283320000|2022-01-04 08:02:00|355.75|353.15|355.56|352.96|355.75|353.15|355.56|352.96|0
1641283330000|2022-01-04 08:02:10|355.75|353.15|355.75|353.15|355.75|353.15|355.36|352.76|0
1641283340000|2022-01-04 08:02:20|355.56|352.96|355.75|353.15|355.75|353.15|355.56|352.96|0
1641283350000|2022-01-04 08:02:30|355.56|352.96|355.75|353.15|355.75|353.15|355.56|352.96|0
1641283360000|2022-01-04 08:02:40|355.56|352.96|355.94|353.34|355.94|353.34|355.56|352.96|0
1641283370000|2022-01-04 08:02:50|355.84|353.24|356.14|353.54|356.14|353.54|355.84|353.24|0
1641283380000|2022-01-04 08:03:00|355.75|353.15|355.75|353.15|355.75|353.15|355.56|352.96|0
1641283390000|2022-01-04 08:03:10|355.56|352.96|355.84|353.24|355.84|353.24|355.56|352.96|0
1641283400000|2022-01-04 08:03:20|355.94|353.34|355.75|353.15|355.94|353.34|355.75|353.15|0
1641283410000|2022-01-04 08:03:30|355.56|352.96|355.56|352.96|355.56|352.96|355.56|352.96|0
1641283430000|2022-01-04 08:03:50|355.75|353.15|355.75|353.15|355.75|353.15|355.75|353.15|0
1641283440000|2022-01-04 08:04:00|355.94|353.34|355.94|353.34|356.04|353.44|355.94|353.34|0
1641283450000|2022-01-04 08:04:10|355.75|353.15|355.94|353.34|355.94|353.34|355.75|353.15|0
1641283460000|2022-01-04 08:04:20|356.14|353.54|356.33|353.73|356.33|353.73|356.14|353.54|0
1641283470000|2022-01-04 08:04:30|356.52|353.92|356.52|353.92|356.52|353.92|356.33|353.73|0
1641283480000|2022-01-04 08:04:40|356.33|353.73|356.33|353.73|356.33|353.73|356.33|353.73|0
1641283490000|2022-01-04 08:04:50|356.14|353.54|356.33|353.73|356.33|353.73|356.14|353.54|0
1641283500000|2022-01-04 08:05:00|355.64|353.64|356.03|354.03|356.03|354.03|355.64|353.64|0
1641283510000|2022-01-04 08:05:10|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1641283520000|2022-01-04 08:05:20|356.42|354.42|356.42|354.42|356.42|354.42|356.22|354.22|0
1641283530000|2022-01-04 08:05:30|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1641283550000|2022-01-04 08:05:50|356.03|354.03|356.22|354.22|356.22|354.22|356.03|354.03|0
1641283560000|2022-01-04 08:06:00|356.42|354.42|356.42|354.42|356.42|354.42|356.22|354.22|0
1641283570000|2022-01-04 08:06:10|356.22|354.22|356.8|354.8|356.8|354.8|356.22|354.22|0
1641283590000|2022-01-04 08:06:30|357|355|356.8|354.8|357|355|356.8|354.8|0
1641283600000|2022-01-04 08:06:40|356.61|354.61|356.8|354.8|356.8|354.8|356.61|354.61|0
1641283610000|2022-01-04 08:06:50|357|355|357|355|357|355|357|355|0
1641283620000|2022-01-04 08:07:00|357.19|355.19|356.89|354.89|357.19|355.19|356.89|354.89|0
1641283630000|2022-01-04 08:07:10|356.8|354.8|356.41|354.41|356.8|354.8|356.41|354.41|0
1641283640000|2022-01-04 08:07:20|356.03|354.03|356.22|354.22|356.22|354.22|356.03|354.03|0
1641283650000|2022-01-04 08:07:30|356.03|354.03|356.03|354.03|356.03|354.03|356.03|354.03|0
1641283660000|2022-01-04 08:07:40|355.83|353.83|356.03|354.03|356.03|354.03|355.83|353.83|0
1641283670000|2022-01-04 08:07:50|356.12|354.12|356.03|354.03|356.12|354.12|356.03|354.03|0
1641283680000|2022-01-04 08:08:00|356.22|354.22|355.64|353.64|356.22|354.22|355.64|353.64|0
1641283690000|2022-01-04 08:08:10|355.83|353.83|355.83|353.83|356.03|354.03|355.83|353.83|0
1641283700000|2022-01-04 08:08:20|356.03|354.03|356.03|354.03|356.03|354.03|355.83|353.83|0
1641283710000|2022-01-04 08:08:30|355.93|353.93|356.03|354.03|356.03|354.03|355.93|353.93|0
1641283720000|2022-01-04 08:08:40|355.83|353.83|355.83|353.83|355.83|353.83|355.83|353.83|0
1641283730000|2022-01-04 08:08:50|356.03|354.03|356.03|354.03|356.03|354.03|355.93|353.93|0
1641283740000|2022-01-04 08:09:00|356.22|354.22|355.64|353.64|356.22|354.22|355.45|353.45|0
1641283750000|2022-01-04 08:09:10|355.45|353.45|355.25|353.25|355.45|353.45|355.06|353.06|0
1641283760000|2022-01-04 08:09:20|355.64|353.64|355.64|353.64|355.64|353.64|355.54|353.54|0
1641283770000|2022-01-04 08:09:30|355.25|353.25|355.25|353.25|355.25|353.25|355.25|353.25|0
1641283780000|2022-01-04 08:09:40|355.06|353.06|355.06|353.06|355.06|353.06|355.06|353.06|0
1641283790000|2022-01-04 08:09:50|355.25|353.25|355.25|353.25|355.25|353.25|355.25|353.25|0
1641283800000|2022-01-04 08:10:00|355.15|353.15|355.15|353.15|355.25|353.25|355.15|353.15|0
1641283810000|2022-01-04 08:10:10|355.06|353.06|355.06|353.06|355.15|353.15|354.96|352.96|0
1641283820000|2022-01-04 08:10:20|354.96|352.96|355.06|353.06|355.06|353.06|354.96|352.96|0
1641283830000|2022-01-04 08:10:30|354.87|352.87|355.06|353.06|355.06|353.06|354.87|352.87|0
1641283840000|2022-01-04 08:10:40|355.15|353.15|355.06|353.06|355.15|353.15|355.06|353.06|0
1641283850000|2022-01-04 08:10:50|354.87|352.87|354.67|352.67|354.87|352.87|354.67|352.67|0
1641283860000|2022-01-04 08:11:00|354.87|352.87|355.06|353.06|355.06|353.06|354.76|352.76|0
1641283870000|2022-01-04 08:11:10|354.96|352.96|355.25|353.25|355.25|353.25|354.96|352.96|0
1641283880000|2022-01-04 08:11:20|355.06|353.06|355.25|353.25|355.25|353.25|355.06|353.06|0
1641283890000|2022-01-04 08:11:30|355.15|353.15|354.86|352.86|355.15|353.15|354.86|352.86|0
1641283900000|2022-01-04 08:11:40|354.67|352.67|354.86|352.86|354.86|352.86|354.67|352.67|0
1641283910000|2022-01-04 08:11:50|354.76|352.76|354.67|352.67|354.76|352.76|354.67|352.67|0
1641283920000|2022-01-04 08:12:00|354.48|352.48|354.67|352.67|354.67|352.67|354.48|352.48|0
1641283940000|2022-01-04 08:12:20|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|0
1641283950000|2022-01-04 08:12:30|354.67|352.67|354.67|352.67|354.67|352.67|354.67|352.67|0
1641283960000|2022-01-04 08:12:40|354.57|352.57|354.67|352.67|354.67|352.67|354.57|352.57|0
1641283970000|2022-01-04 08:12:50|354.86|352.86|354.48|352.48|354.86|352.86|354.48|352.48|0
1641283980000|2022-01-04 08:13:00|354.57|352.57|354.48|352.48|354.57|352.57|354.48|352.48|0
1641283990000|2022-01-04 08:13:10|354.67|352.67|354.86|352.86|354.86|352.86|354.67|352.67|0
1641284000000|2022-01-04 08:13:20|354.67|352.67|354.48|352.48|354.67|352.67|354.48|352.48|0
1641284010000|2022-01-04 08:13:30|354.57|352.57|354.09|352.09|354.57|352.57|354.09|352.09|0
1641284030000|2022-01-04 08:13:50|354.28|352.28|354.48|352.48|354.48|352.48|354.28|352.28|0
1641284040000|2022-01-04 08:14:00|354.38|352.38|354.28|352.28|354.38|352.38|354.28|352.28|0
1641284050000|2022-01-04 08:14:10|354.48|352.48|354.28|352.28|354.48|352.48|354.28|352.28|0
1641284060000|2022-01-04 08:14:20|354.18|352.18|354.09|352.09|354.18|352.18|354.09|352.09|0
1641284070000|2022-01-04 08:14:30|354.28|352.28|354.28|352.28|354.28|352.28|354.28|352.28|0
1641284100000|2022-01-04 08:15:00|354.48|352.48|354.67|352.67|354.67|352.67|354.48|352.48|0
1641284110000|2022-01-04 08:15:10|355.06|353.06|354.48|352.48|355.06|353.06|354.48|352.48|0
1641284120000|2022-01-04 08:15:20|354.38|352.38|354.67|352.67|354.67|352.67|354.38|352.38|0
1641284130000|2022-01-04 08:15:30|354.76|352.76|354.86|352.86|354.86|352.86|354.67|352.67|0
1641284140000|2022-01-04 08:15:40|354.67|352.67|354.48|352.48|354.67|352.67|354.48|352.48|0
1641284150000|2022-01-04 08:15:50|354.28|352.28|354.28|352.28|354.28|352.28|354.28|352.28|0
1641284160000|2022-01-04 08:16:00|354.48|352.48|354.09|352.09|354.48|352.48|354.09|352.09|0
1641284170000|2022-01-04 08:16:10|354.28|352.28|354.67|352.67|354.67|352.67|354.28|352.28|0
1641284180000|2022-01-04 08:16:20|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1641284200000|2022-01-04 08:16:40|354.57|352.57|354.28|352.28|354.57|352.57|354.28|352.28|0
1641284210000|2022-01-04 08:16:50|354.18|352.18|354.09|352.09|354.18|352.18|354.09|352.09|0
1641284220000|2022-01-04 08:17:00|354.28|352.28|354.28|352.28|354.28|352.28|354.28|352.28|0
1641284230000|2022-01-04 08:17:10|354.09|352.09|354.09|352.09|354.09|352.09|354.09|352.09|0
1641284240000|2022-01-04 08:17:20|354.28|352.28|354.48|352.48|354.48|352.48|354.28|352.28|0
1641284250000|2022-01-04 08:17:30|354.28|352.28|354.09|352.09|354.28|352.28|354.09|352.09|0
1641284260000|2022-01-04 08:17:40|353.9|351.9|353.7|351.7|354.09|352.09|353.7|351.7|0
1641284270000|2022-01-04 08:17:50|353.9|351.9|353.9|351.9|353.9|351.9|353.9|351.9|0
1641284280000|2022-01-04 08:18:00|353.7|351.7|353.7|351.7|353.9|351.9|353.7|351.7|0
1641284290000|2022-01-04 08:18:10|353.9|351.9|353.7|351.7|353.9|351.9|353.7|351.7|0
1641284300000|2022-01-04 08:18:20|353.9|351.9|353.9|351.9|353.9|351.9|353.9|351.9|0
1641284310000|2022-01-04 08:18:30|353.99|351.99|353.9|351.9|354.09|352.09|353.9|351.9|0
1641284320000|2022-01-04 08:18:40|354.09|352.09|354.47|352.47|354.47|352.47|354.09|352.09|0
1641284330000|2022-01-04 08:18:50|354.28|352.28|354.67|352.67|354.67|352.67|354.28|352.28|0
1641284340000|2022-01-04 08:19:00|354.76|352.76|354.67|352.67|354.76|352.76|354.67|352.67|0
1641284350000|2022-01-04 08:19:10|354.86|352.86|355.05|353.05|355.05|353.05|354.86|352.86|0
1641284370000|2022-01-04 08:19:30|355.25|353.25|355.25|353.25|355.25|353.25|355.25|353.25|0
1641284380000|2022-01-04 08:19:40|355.44|353.44|355.34|353.34|355.44|353.44|355.25|353.25|0
1641284390000|2022-01-04 08:19:50|355.25|353.25|355.44|353.44|355.44|353.44|355.25|353.25|0
1641284400000|2022-01-04 08:20:00|355.34|353.34|355.34|353.34|355.34|353.34|355.25|353.25|0
1641284410000|2022-01-04 08:20:10|355.05|353.05|355.05|353.05|355.05|353.05|354.95|352.95|0
1641284420000|2022-01-04 08:20:20|354.95|352.95|354.95|352.95|354.95|352.95|354.95|352.95|0
1641284430000|2022-01-04 08:20:30|355.05|353.05|355.05|353.05|355.15|353.15|355.05|353.05|0
1641284440000|2022-01-04 08:20:40|355.25|353.25|355.05|353.05|355.25|353.25|355.05|353.05|0
1641284450000|2022-01-04 08:20:50|355.25|353.25|355.05|353.05|355.25|353.25|355.05|353.05|0
1641284460000|2022-01-04 08:21:00|354.86|352.86|355.34|353.34|355.34|353.34|354.86|352.86|0
1641284470000|2022-01-04 08:21:10|355.44|353.44|355.34|353.34|355.44|353.44|355.25|353.25|0
1641284480000|2022-01-04 08:21:20|355.44|353.44|355.25|353.25|355.44|353.44|355.25|353.25|0
1641284490000|2022-01-04 08:21:30|355.34|353.34|355.25|353.25|355.34|353.34|355.25|353.25|0
1641284500000|2022-01-04 08:21:40|355.34|353.34|355.25|353.25|355.34|353.34|355.25|353.25|0
1641284510000|2022-01-04 08:21:50|355.05|353.05|355.05|353.05|355.05|353.05|355.05|353.05|0
1641284520000|2022-01-04 08:22:00|355.25|353.25|355.34|353.34|355.34|353.34|355.25|353.25|0
1641284530000|2022-01-04 08:22:10|355.44|353.44|355.63|353.63|355.63|353.63|355.44|353.44|0
1641284540000|2022-01-04 08:22:20|355.53|353.53|355.44|353.44|355.53|353.53|355.44|353.44|0
1641284550000|2022-01-04 08:22:30|355.63|353.63|355.82|353.82|355.82|353.82|355.63|353.63|0
1641284570000|2022-01-04 08:22:50|355.63|353.63|355.63|353.63|355.63|353.63|355.63|353.63|0
1641284580000|2022-01-04 08:23:00|355.72|353.72|355.82|353.82|355.82|353.82|355.72|353.72|0
1641284590000|2022-01-04 08:23:10|356.02|354.02|356.02|354.02|356.02|354.02|356.02|354.02|0
1641284600000|2022-01-04 08:23:20|355.82|353.82|355.82|353.82|355.82|353.82|355.82|353.82|0
1641284610000|2022-01-04 08:23:30|355.63|353.63|355.63|353.63|355.63|353.63|355.63|353.63|0
1641284620000|2022-01-04 08:23:40|355.82|353.82|355.82|353.82|356.02|354.02|355.82|353.82|0
1641284630000|2022-01-04 08:23:50|355.92|353.92|355.82|353.82|355.92|353.92|355.82|353.82|0
1641284650000|2022-01-04 08:24:10|356.02|354.02|356.21|354.21|356.21|354.21|355.82|353.82|0
1641284660000|2022-01-04 08:24:20|356.4|354.4|356.3|354.3|356.4|354.4|356.3|354.3|0
1641284670000|2022-01-04 08:24:30|356.4|354.4|356.21|354.21|356.4|354.4|356.21|354.21|0
1641284710000|2022-01-04 08:25:10|356.02|354.02|355.63|353.63|356.02|354.02|355.63|353.63|0
1641284720000|2022-01-04 08:25:20|355.44|353.44|355.82|353.82|355.82|353.82|355.44|353.44|0
1641284730000|2022-01-04 08:25:30|355.63|353.63|355.82|353.82|355.82|353.82|355.63|353.63|0
1641284740000|2022-01-04 08:25:40|356.02|354.02|355.92|353.92|356.02|354.02|355.92|353.92|0
1641284750000|2022-01-04 08:25:50|355.82|353.82|355.44|353.44|355.82|353.82|355.44|353.44|0
1641284760000|2022-01-04 08:26:00|355.63|353.63|355.63|353.63|355.63|353.63|355.63|353.63|0
1641284790000|2022-01-04 08:26:30|355.72|353.72|355.63|353.63|355.72|353.72|355.53|353.53|0
1641284800000|2022-01-04 08:26:40|355.44|353.44|355.44|353.44|355.44|353.44|355.44|353.44|0
1641284810000|2022-01-04 08:26:50|355.24|353.24|355.24|353.24|355.24|353.24|355.24|353.24|0
1641284820000|2022-01-04 08:27:00|355.44|353.44|355.44|353.44|355.44|353.44|355.44|353.44|0
1641284830000|2022-01-04 08:27:10|355.24|353.24|356.33|354.33|356.33|354.33|355.24|353.24|0
1641284840000|2022-01-04 08:27:20|356.13|354.13|356.33|354.33|356.33|354.33|356.13|354.13|0
1641284860000|2022-01-04 08:27:40|356.13|354.13|356.33|354.33|356.33|354.33|356.13|354.13|0
1641284870000|2022-01-04 08:27:50|356.52|354.52|356.52|354.52|356.52|354.52|356.52|354.52|0
1641284880000|2022-01-04 08:28:00|356.33|354.33|356.52|354.52|356.52|354.52|356.33|354.33|0
1641284890000|2022-01-04 08:28:10|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1641284900000|2022-01-04 08:28:20|356.13|354.13|356.13|354.13|356.13|354.13|356.13|354.13|0
1641284910000|2022-01-04 08:28:30|355.94|353.94|356.13|354.13|356.13|354.13|355.94|353.94|0
1641284920000|2022-01-04 08:28:40|356.23|354.23|356.23|354.23|356.23|354.23|356.23|354.23|0
1641284930000|2022-01-04 08:28:50|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1641284950000|2022-01-04 08:29:10|356.13|354.13|356.13|354.13|356.13|354.13|356.13|354.13|0
1641284960000|2022-01-04 08:29:20|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1641284970000|2022-01-04 08:29:30|356.52|354.52|356.52|354.52|356.52|354.52|356.52|354.52|0
1641284980000|2022-01-04 08:29:40|356.71|354.71|356.71|354.71|356.71|354.71|356.71|354.71|0
1641284990000|2022-01-04 08:29:50|356.52|354.52|356.71|354.71|356.71|354.71|356.52|354.52|0
1641285000000|2022-01-04 08:30:00|356.9|354.9|356.9|354.9|356.9|354.9|356.9|354.9|0
1641285010000|2022-01-04 08:30:10|357|355|356.9|354.9|357.1|355.1|356.9|354.9|0
1641285020000|2022-01-04 08:30:20|356.61|354.61|356.33|354.33|356.61|354.61|356.33|354.33|0
1641285030000|2022-01-04 08:30:30|356.13|354.13|356.13|354.13|356.13|354.13|356.13|354.13|0
1641285040000|2022-01-04 08:30:40|356.03|354.03|355.75|353.75|356.03|354.03|355.75|353.75|0
1641285060000|2022-01-04 08:31:00|355.84|353.84|355.84|353.84|355.84|353.84|355.84|353.84|0
1641285070000|2022-01-04 08:31:10|355.75|353.75|355.75|353.75|355.75|353.75|355.75|353.75|0
1641285080000|2022-01-04 08:31:20|355.94|353.94|355.75|353.75|355.94|353.94|355.75|353.75|0
1641285090000|2022-01-04 08:31:30|355.65|353.65|355.75|353.75|355.75|353.75|355.65|353.65|0
1641285100000|2022-01-04 08:31:40|355.94|353.94|355.94|353.94|355.94|353.94|355.94|353.94|0
1641285110000|2022-01-04 08:31:50|356.03|354.03|356.13|354.13|356.13|354.13|356.03|354.03|0
1641285130000|2022-01-04 08:32:10|356.22|354.22|356.52|354.52|356.52|354.52|356.22|354.22|0
1641285140000|2022-01-04 08:32:20|356.71|354.71|356.52|354.52|356.71|354.71|356.32|354.32|0
1641285150000|2022-01-04 08:32:30|356.32|354.32|356.52|354.52|356.52|354.52|356.32|354.32|0
1641285160000|2022-01-04 08:32:40|356.32|354.32|356.42|354.42|356.42|354.42|356.32|354.32|0
1641285170000|2022-01-04 08:32:50|356.52|354.52|356.71|354.71|356.71|354.71|356.52|354.52|0
1641285180000|2022-01-04 08:33:00|356.9|354.9|356.9|354.9|356.9|354.9|356.9|354.9|0
1641285190000|2022-01-04 08:33:10|356.71|354.71|356.71|354.71|356.71|354.71|356.52|354.52|0
1641285220000|2022-01-04 08:33:40|356.8|354.8|356.9|354.9|356.9|354.9|356.8|354.8|0
1641285230000|2022-01-04 08:33:50|356.8|354.8|356.71|354.71|356.8|354.8|356.71|354.71|0
1641285240000|2022-01-04 08:34:00|356.9|354.9|356.9|354.9|356.9|354.9|356.71|354.71|0
1641285260000|2022-01-04 08:34:20|357.09|355.09|356.52|354.52|357.09|355.09|356.52|354.52|0
1641285270000|2022-01-04 08:34:30|356.32|354.32|356.32|354.32|356.32|354.32|356.32|354.32|0
1641285280000|2022-01-04 08:34:40|356.13|354.13|356.32|354.32|356.32|354.32|356.13|354.13|0
1641285290000|2022-01-04 08:34:50|356.71|354.71|356.71|354.71|356.71|354.71|356.52|354.52|0
1641285300000|2022-01-04 08:35:00|356.61|354.61|356.9|354.9|356.9|354.9|356.61|354.61|0
1641285310000|2022-01-04 08:35:10|356.71|354.71|356.71|354.71|356.71|354.71|356.71|354.71|0
1641285320000|2022-01-04 08:35:20|356.52|354.52|356.52|354.52|356.52|354.52|356.52|354.52|0
1641285330000|2022-01-04 08:35:30|356.32|354.32|356.32|354.32|356.32|354.32|356.32|354.32|0
1641285340000|2022-01-04 08:35:40|356.22|354.22|356.13|354.13|356.32|354.32|356.13|354.13|0
1641285350000|2022-01-04 08:35:50|356.32|354.32|356.51|354.51|356.51|354.51|356.32|354.32|0
1641285360000|2022-01-04 08:36:00|356.41|354.41|356.32|354.32|356.41|354.41|356.32|354.32|0
1641285370000|2022-01-04 08:36:10|356.51|354.51|356.51|354.51|356.51|354.51|356.51|354.51|0
1641285400000|2022-01-04 08:36:40|356.32|354.32|356.32|354.32|356.32|354.32|356.32|354.32|0
1641285410000|2022-01-04 08:36:50|356.13|354.13|356.32|354.32|356.32|354.32|356.13|354.13|0
1641285430000|2022-01-04 08:37:10|356.13|354.13|356.13|354.13|356.13|354.13|356.13|354.13|0
1641285440000|2022-01-04 08:37:20|356.32|354.32|356.13|354.13|356.32|354.32|356.13|354.13|0
1641285450000|2022-01-04 08:37:30|356.32|354.32|356.61|354.61|356.61|354.61|356.32|354.32|0
1641285460000|2022-01-04 08:37:40|356.51|354.51|356.71|354.71|356.71|354.71|356.51|354.51|0
1641285480000|2022-01-04 08:38:00|356.51|354.51|356.9|354.9|356.9|354.9|356.51|354.51|0
1641285490000|2022-01-04 08:38:10|356.8|354.8|356.9|354.9|356.9|354.9|356.71|354.71|0
1641285500000|2022-01-04 08:38:20|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|0
1641285520000|2022-01-04 08:38:40|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1641285530000|2022-01-04 08:38:50|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|0
1641285540000|2022-01-04 08:39:00|357.18|355.18|357.28|355.28|357.28|355.28|357.09|355.09|0
1641285550000|2022-01-04 08:39:10|357.09|355.09|357.18|355.18|357.28|355.28|357.09|355.09|0
1641285560000|2022-01-04 08:39:20|357.28|355.28|357.09|355.09|357.28|355.28|357.09|355.09|0
1641285570000|2022-01-04 08:39:30|357.18|355.18|356.9|354.9|357.18|355.18|356.9|354.9|0
1641285580000|2022-01-04 08:39:40|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|0
1641285590000|2022-01-04 08:39:50|356.9|354.9|356.9|354.9|356.99|354.99|356.9|354.9|0
1641285610000|2022-01-04 08:40:10|357.09|355.09|356.9|354.9|357.09|355.09|356.9|354.9|0
1641285620000|2022-01-04 08:40:20|356.71|354.71|356.71|354.71|356.71|354.71|356.71|354.71|0
1641285630000|2022-01-04 08:40:30|356.9|354.9|357.09|355.09|357.09|355.09|356.9|354.9|0
1641285640000|2022-01-04 08:40:40|357.28|355.28|357.28|355.28|357.28|355.28|357.28|355.28|0
1641285660000|2022-01-04 08:41:00|357.48|355.48|357.48|355.48|357.48|355.48|357.48|355.48|0
1641285680000|2022-01-04 08:41:20|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1641285710000|2022-01-04 08:41:50|357.48|355.48|357.67|355.67|357.67|355.67|357.48|355.48|0
1641285720000|2022-01-04 08:42:00|357.48|355.48|357.67|355.67|357.67|355.67|357.48|355.48|0
1641285730000|2022-01-04 08:42:10|357.48|355.48|357.86|355.86|357.86|355.86|357.48|355.48|0
1641285740000|2022-01-04 08:42:20|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1641285750000|2022-01-04 08:42:30|357.48|355.48|357.28|355.28|357.67|355.67|357.28|355.28|0
1641285760000|2022-01-04 08:42:40|357.09|355.09|356.9|354.9|357.09|355.09|356.9|354.9|0
1641285770000|2022-01-04 08:42:50|357.09|355.09|356.9|354.9|357.09|355.09|356.9|354.9|0
1641285790000|2022-01-04 08:43:10|356.8|354.8|356.9|354.9|356.9|354.9|356.8|354.8|0
1641285800000|2022-01-04 08:43:20|357.09|355.09|356.9|354.9|357.09|355.09|356.9|354.9|0
1641285810000|2022-01-04 08:43:30|357.09|355.09|356.7|354.7|357.09|355.09|356.7|354.7|0
1641285820000|2022-01-04 08:43:40|356.8|354.8|356.7|354.7|356.8|354.8|356.7|354.7|0
1641285830000|2022-01-04 08:43:50|356.9|354.9|356.7|354.7|356.9|354.9|356.7|354.7|0
1641285840000|2022-01-04 08:44:00|356.32|354.32|356.32|354.32|356.32|354.32|356.12|354.12|0
1641285860000|2022-01-04 08:44:20|356.12|354.12|356.12|354.12|356.12|354.12|356.12|354.12|0
1641285870000|2022-01-04 08:44:30|355.93|353.93|355.74|353.74|355.93|353.93|355.74|353.74|0
1641285880000|2022-01-04 08:44:40|355.93|353.93|355.83|353.83|355.93|353.93|355.83|353.83|0
1641285890000|2022-01-04 08:44:50|355.74|353.74|355.35|353.35|355.74|353.74|355.35|353.35|0
1641285900000|2022-01-04 08:45:00|355.55|353.55|355.64|353.64|355.64|353.64|355.55|353.55|0
1641285910000|2022-01-04 08:45:10|355.74|353.74|355.83|353.83|355.83|353.83|355.55|353.55|0
1641285920000|2022-01-04 08:45:20|355.54|353.54|355.54|353.54|355.64|353.64|355.54|353.54|0
1641285930000|2022-01-04 08:45:30|355.74|353.74|355.93|353.93|355.93|353.93|355.74|353.74|0
1641285940000|2022-01-04 08:45:40|355.74|353.74|356.12|354.12|356.12|354.12|355.74|353.74|0
1641285950000|2022-01-04 08:45:50|355.93|353.93|355.93|353.93|355.93|353.93|355.93|353.93|0
1641285960000|2022-01-04 08:46:00|356.02|354.02|355.74|353.74|356.02|354.02|355.74|353.74|0
1641285970000|2022-01-04 08:46:10|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|0
1641285980000|2022-01-04 08:46:20|355.74|353.74|355.74|353.74|355.74|353.74|355.74|353.74|0
1641285990000|2022-01-04 08:46:30|355.83|353.83|355.93|353.93|355.93|353.93|355.83|353.83|0
1641286000000|2022-01-04 08:46:40|356.02|354.02|356.12|354.12|356.12|354.12|355.93|353.93|0
1641286010000|2022-01-04 08:46:50|355.83|353.83|355.83|353.83|355.83|353.83|355.83|353.83|0
1641286020000|2022-01-04 08:47:00|355.93|353.93|355.74|353.74|355.93|353.93|355.74|353.74|0
1641286030000|2022-01-04 08:47:10|355.54|353.54|355.35|353.35|355.54|353.54|355.35|353.35|0
1641286040000|2022-01-04 08:47:20|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|0
1641286050000|2022-01-04 08:47:30|355.64|353.64|355.54|353.54|355.64|353.64|355.54|353.54|0
1641286060000|2022-01-04 08:47:40|355.74|353.74|355.64|353.64|355.74|353.74|355.54|353.54|0
1641286070000|2022-01-04 08:47:50|355.54|353.54|355.54|353.54|355.54|353.54|355.35|353.35|0
1641286090000|2022-01-04 08:48:10|355.35|353.35|355.35|353.35|355.35|353.35|355.35|353.35|0
1641286100000|2022-01-04 08:48:20|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|0
1641286110000|2022-01-04 08:48:30|355.64|353.64|355.74|353.74|355.74|353.74|355.64|353.64|0
1641286120000|2022-01-04 08:48:40|355.83|353.83|355.54|353.54|355.83|353.83|355.54|353.54|0
1641286130000|2022-01-04 08:48:50|355.74|353.74|355.74|353.74|355.74|353.74|355.54|353.54|0
1641286140000|2022-01-04 08:49:00|355.83|353.83|355.83|353.83|355.83|353.83|355.83|353.83|0
1641286150000|2022-01-04 08:49:10|355.93|353.93|355.93|353.93|355.93|353.93|355.93|353.93|0
1641286160000|2022-01-04 08:49:20|355.83|353.83|356.12|354.12|356.12|354.12|355.83|353.83|0
1641286170000|2022-01-04 08:49:30|356.31|354.31|356.12|354.12|356.31|354.31|356.12|354.12|0
1641286180000|2022-01-04 08:49:40|356.21|354.21|356.12|354.12|356.31|354.31|356.12|354.12|0
1641286190000|2022-01-04 08:49:50|356.31|354.31|356.12|354.12|356.31|354.31|356.12|354.12|0
1641286200000|2022-01-04 08:50:00|356.02|354.02|356.12|354.12|356.12|354.12|355.93|353.93|0
1641286220000|2022-01-04 08:50:20|355.93|353.93|355.93|353.93|355.93|353.93|355.93|353.93|0
1641286230000|2022-01-04 08:50:30|355.83|353.83|355.93|353.93|355.93|353.93|355.73|353.73|0
1641286240000|2022-01-04 08:50:40|356.12|354.12|356.12|354.12|356.12|354.12|356.12|354.12|0
1641286250000|2022-01-04 08:50:50|355.73|353.73|355.73|353.73|355.73|353.73|355.73|353.73|0
1641286260000|2022-01-04 08:51:00|355.83|353.83|355.54|353.54|355.83|353.83|355.54|353.54|0
1641286280000|2022-01-04 08:51:20|355.35|353.35|355.16|353.16|355.44|353.44|355.16|353.16|0
1641286290000|2022-01-04 08:51:30|355.35|353.35|355.35|353.35|355.35|353.35|355.35|353.35|0
1641286300000|2022-01-04 08:51:40|355.16|353.16|355.16|353.16|355.16|353.16|355.16|353.16|0
1641286310000|2022-01-04 08:51:50|355.35|353.35|355.16|353.16|355.35|353.35|355.16|353.16|0
1641286320000|2022-01-04 08:52:00|355.35|353.35|355.73|353.73|355.73|353.73|355.35|353.35|0
1641286330000|2022-01-04 08:52:10|355.93|353.93|356.12|354.12|356.12|354.12|355.93|353.93|0
1641286340000|2022-01-04 08:52:20|355.93|353.93|356.12|354.12|356.12|354.12|355.93|353.93|0
1641286350000|2022-01-04 08:52:30|356.02|354.02|356.12|354.12|356.12|354.12|356.02|354.02|0
1641286390000|2022-01-04 08:53:10|356.21|354.21|356.21|354.21|356.21|354.21|356.21|354.21|0
1641286400000|2022-01-04 08:53:20|356.31|354.31|356.31|354.31|356.31|354.31|356.31|354.31|0
1641286410000|2022-01-04 08:53:30|356.12|354.12|356.12|354.12|356.12|354.12|356.12|354.12|0
1641286420000|2022-01-04 08:53:40|355.73|353.73|355.93|353.93|355.93|353.93|355.73|353.73|0
1641286430000|2022-01-04 08:53:50|355.73|353.73|355.93|353.93|355.93|353.93|355.73|353.73|0
1641286440000|2022-01-04 08:54:00|355.73|353.73|356.12|354.12|356.12|354.12|355.73|353.73|0
1641286450000|2022-01-04 08:54:10|355.92|353.92|355.92|353.92|355.92|353.92|355.92|353.92|0
1641286460000|2022-01-04 08:54:20|355.73|353.73|355.92|353.92|355.92|353.92|355.73|353.73|0
1641286470000|2022-01-04 08:54:30|355.73|353.73|355.73|353.73|355.73|353.73|355.73|353.73|0
1641286480000|2022-01-04 08:54:40|355.92|353.92|355.73|353.73|355.92|353.92|355.73|353.73|0
1641286490000|2022-01-04 08:54:50|355.92|353.92|355.82|353.82|355.92|353.92|355.73|353.73|0
1641286500000|2022-01-04 08:55:00|355.73|353.73|355.73|353.73|355.92|353.92|355.73|353.73|0
1641286510000|2022-01-04 08:55:10|355.63|353.63|355.63|353.63|355.63|353.63|355.63|353.63|0
1641286520000|2022-01-04 08:55:20|355.54|353.54|355.92|353.92|355.92|353.92|355.54|353.54|0
1641286530000|2022-01-04 08:55:30|356.02|354.02|355.92|353.92|356.02|354.02|355.92|353.92|0
1641286540000|2022-01-04 08:55:40|355.35|353.35|355.15|353.15|355.54|353.54|355.15|353.15|0
1641286550000|2022-01-04 08:55:50|354.96|352.96|354.96|352.96|355.15|353.15|354.96|352.96|0
1641286560000|2022-01-04 08:56:00|354.77|352.77|354.77|352.77|354.77|352.77|354.58|352.58|0
1641286570000|2022-01-04 08:56:10|354.96|352.96|354.96|352.96|354.96|352.96|354.96|352.96|0
1641286580000|2022-01-04 08:56:20|354.77|352.77|354.77|352.77|354.77|352.77|354.77|352.77|0
1641286590000|2022-01-04 08:56:30|354.67|352.67|354.77|352.77|354.77|352.77|354.57|352.57|0
1641286600000|2022-01-04 08:56:40|354.57|352.57|354.57|352.57|354.57|352.57|354.57|352.57|0
1641286610000|2022-01-04 08:56:50|354.67|352.67|354.67|352.67|354.67|352.67|354.57|352.57|0
1641286620000|2022-01-04 08:57:00|354.96|352.96|355.05|353.05|355.05|353.05|354.96|352.96|0
1641286630000|2022-01-04 08:57:10|355.15|353.15|354.96|352.96|355.15|353.15|354.96|352.96|0
1641286640000|2022-01-04 08:57:20|355.15|353.15|355.15|353.15|355.15|353.15|355.15|353.15|0
1641286680000|2022-01-04 08:58:00|354.96|352.96|354.77|352.77|354.96|352.96|354.77|352.77|0
1641286690000|2022-01-04 08:58:10|354.86|352.86|354.96|352.96|355.05|353.05|354.86|352.86|0
1641286700000|2022-01-04 08:58:20|355.15|353.15|354.96|352.96|355.15|353.15|354.96|352.96|0
1641286730000|2022-01-04 08:58:50|355.24|353.24|355.34|353.34|355.34|353.34|355.24|353.24|0
1641286750000|2022-01-04 08:59:10|355.24|353.24|355.15|353.15|355.24|353.24|355.15|353.15|0
1641286760000|2022-01-04 08:59:20|355.24|353.24|355.34|353.34|355.34|353.34|355.15|353.15|0
1641286770000|2022-01-04 08:59:30|355.24|353.24|355.15|353.15|355.24|353.24|355.15|353.15|0
1641286780000|2022-01-04 08:59:40|355.24|353.24|355.15|353.15|355.24|353.24|355.15|353.15|0
1641286790000|2022-01-04 08:59:50|355.24|353.24|355.24|353.24|355.24|353.24|355.24|353.24|0
1641286800000|2022-01-04 09:00:00|355.15|353.15|354.96|352.96|355.15|353.15|354.96|352.96|0
1641286810000|2022-01-04 09:00:10|355.15|353.15|355.15|353.15|355.15|353.15|355.15|353.15|0
1641286830000|2022-01-04 09:00:30|355.34|353.34|355.34|353.34|355.34|353.34|355.34|353.34|0
1641286840000|2022-01-04 09:00:40|355.54|353.54|355.73|353.73|355.73|353.73|355.54|353.54|0
1641286850000|2022-01-04 09:00:50|355.54|353.54|355.34|353.34|355.54|353.54|355.34|353.34|0
1641286880000|2022-01-04 09:01:20|355.15|353.15|355.15|353.15|355.34|353.34|355.15|353.15|0
1641286890000|2022-01-04 09:01:30|355.34|353.34|355.34|353.34|355.34|353.34|355.34|353.34|0
1641286920000|2022-01-04 09:02:00|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|0
1641286930000|2022-01-04 09:02:10|355.34|353.34|355.34|353.34|355.34|353.34|355.34|353.34|0
1641286940000|2022-01-04 09:02:20|355.53|353.53|355.34|353.34|355.53|353.53|355.34|353.34|0
1641286950000|2022-01-04 09:02:30|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|0
1641286960000|2022-01-04 09:02:40|355.73|353.73|355.92|353.92|355.92|353.92|355.73|353.73|0
1641286970000|2022-01-04 09:02:50|355.73|353.73|355.73|353.73|355.73|353.73|355.63|353.63|0
1641286980000|2022-01-04 09:03:00|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|0
1641286990000|2022-01-04 09:03:10|355.34|353.34|355.34|353.34|355.34|353.34|355.15|353.15|0
1641287010000|2022-01-04 09:03:30|355.15|353.15|355.15|353.15|355.34|353.34|355.15|353.15|0
1641287020000|2022-01-04 09:03:40|355.24|353.24|355.53|353.53|355.53|353.53|355.15|353.15|0
1641287030000|2022-01-04 09:03:50|355.43|353.43|355.53|353.53|355.53|353.53|355.43|353.43|0
1641287040000|2022-01-04 09:04:00|355.34|353.34|355.34|353.34|355.34|353.34|355.24|353.24|0
1641287050000|2022-01-04 09:04:10|355.15|353.15|355.15|353.15|355.15|353.15|355.15|353.15|0
1641287060000|2022-01-04 09:04:20|355.34|353.34|355.53|353.53|355.53|353.53|355.34|353.34|0
1641287070000|2022-01-04 09:04:30|355.63|353.63|355.73|353.73|355.73|353.73|355.63|353.63|0
1641287080000|2022-01-04 09:04:40|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|0
1641287090000|2022-01-04 09:04:50|355.73|353.73|355.73|353.73|355.73|353.73|355.73|353.73|0
1641287100000|2022-01-04 09:05:00|355.53|353.53|355.53|353.53|355.73|353.73|355.53|353.53|0
1641287110000|2022-01-04 09:05:10|355.63|353.63|355.53|353.53|355.63|353.63|355.53|353.53|0
1641287130000|2022-01-04 09:05:30|355.62|353.62|355.73|353.73|355.73|353.73|355.62|353.62|0
1641287140000|2022-01-04 09:05:40|355.62|353.62|355.72|353.72|355.72|353.72|355.62|353.62|0
1641287150000|2022-01-04 09:05:50|355.82|353.82|355.82|353.82|355.82|353.82|355.82|353.82|0
1641287160000|2022-01-04 09:06:00|355.72|353.72|355.72|353.72|355.82|353.82|355.72|353.72|0
1641287170000|2022-01-04 09:06:10|355.92|353.92|355.72|353.72|355.92|353.92|355.72|353.72|0
1641287180000|2022-01-04 09:06:20|355.92|353.92|356.11|354.11|356.11|354.11|355.92|353.92|0
1641287220000|2022-01-04 09:07:00|356.2|354.2|355.92|353.92|356.2|354.2|355.92|353.92|0
1641287230000|2022-01-04 09:07:10|356.11|354.11|355.92|353.92|356.11|354.11|355.92|353.92|0
1641287240000|2022-01-04 09:07:20|356.11|354.11|355.92|353.92|356.11|354.11|355.92|353.92|0
1641287250000|2022-01-04 09:07:30|355.82|353.82|355.82|353.82|355.82|353.82|355.82|353.82|0
1641287260000|2022-01-04 09:07:40|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|0
1641287270000|2022-01-04 09:07:50|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|0
1641287280000|2022-01-04 09:08:00|355.62|353.62|355.72|353.72|355.72|353.72|355.62|353.62|0
1641287290000|2022-01-04 09:08:10|355.82|353.82|355.72|353.72|355.82|353.82|355.72|353.72|0
1641287300000|2022-01-04 09:08:20|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|0
1641287310000|2022-01-04 09:08:30|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|0
1641287320000|2022-01-04 09:08:40|355.53|353.53|355.53|353.53|355.62|353.62|355.53|353.53|0
1641287340000|2022-01-04 09:09:00|355.43|353.43|355.53|353.53|355.53|353.53|355.43|353.43|0
1641287350000|2022-01-04 09:09:10|355.72|353.72|355.53|353.53|355.72|353.72|355.53|353.53|0
1641287360000|2022-01-04 09:09:20|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|0
1641287370000|2022-01-04 09:09:30|355.92|353.92|355.72|353.72|355.92|353.92|355.72|353.72|0
1641287390000|2022-01-04 09:09:50|355.92|353.92|355.72|353.72|355.92|353.92|355.72|353.72|0
1641287400000|2022-01-04 09:10:00|355.92|353.92|355.91|353.91|355.92|353.92|355.91|353.91|0
1641287410000|2022-01-04 09:10:10|355.72|353.72|355.91|353.91|355.91|353.91|355.72|353.72|0
1641287420000|2022-01-04 09:10:20|355.81|353.81|355.91|353.91|355.91|353.91|355.81|353.81|0
1641287430000|2022-01-04 09:10:30|355.81|353.81|355.91|353.91|355.91|353.91|355.72|353.72|0
1641287460000|2022-01-04 09:11:00|356.01|354.01|356.01|354.01|356.01|354.01|356.01|354.01|0
1641287470000|2022-01-04 09:11:10|355.91|353.91|355.91|353.91|355.91|353.91|355.91|353.91|0
1641287480000|2022-01-04 09:11:20|355.81|353.81|355.91|353.91|355.91|353.91|355.72|353.72|0
1641287500000|2022-01-04 09:11:40|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|0
1641287510000|2022-01-04 09:11:50|355.81|353.81|355.81|353.81|355.81|353.81|355.72|353.72|0
1641287520000|2022-01-04 09:12:00|355.72|353.72|355.81|353.81|355.91|353.91|355.72|353.72|0
1641287530000|2022-01-04 09:12:10|355.91|353.91|356.11|354.11|356.11|354.11|355.91|353.91|0
1641287540000|2022-01-04 09:12:20|355.91|353.91|355.91|353.91|355.91|353.91|355.91|353.91|0
1641287550000|2022-01-04 09:12:30|356.01|354.01|356.11|354.11|356.11|354.11|356.01|354.01|0
1641287560000|2022-01-04 09:12:40|356.2|354.2|356.3|354.3|356.3|354.3|356.11|354.11|0
1641287580000|2022-01-04 09:13:00|356.39|354.39|356.3|354.3|356.39|354.39|356.3|354.3|0
1641287590000|2022-01-04 09:13:10|356.2|354.2|356.3|354.3|356.3|354.3|356.2|354.2|0
1641287610000|2022-01-04 09:13:30|356.39|354.39|356.3|354.3|356.39|354.39|356.3|354.3|0
1641287620000|2022-01-04 09:13:40|356.39|354.39|356.3|354.3|356.39|354.39|356.3|354.3|0
1641287630000|2022-01-04 09:13:50|356.39|354.39|356.3|354.3|356.39|354.39|356.3|354.3|0
1641287640000|2022-01-04 09:14:00|356.11|354.11|356.2|354.2|356.2|354.2|356.11|354.11|0
1641287650000|2022-01-04 09:14:10|356.11|354.11|356.11|354.11|356.11|354.11|356.11|354.11|0
1641287660000|2022-01-04 09:14:20|356.3|354.3|356.3|354.3|356.3|354.3|356.3|354.3|0
1641287680000|2022-01-04 09:14:40|356.49|354.49|356.3|354.3|356.49|354.49|356.3|354.3|0
1641287690000|2022-01-04 09:14:50|356.39|354.39|356.3|354.3|356.39|354.39|356.3|354.3|0
1641287700000|2022-01-04 09:15:00|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|0
1641287710000|2022-01-04 09:15:10|356.3|354.3|356.49|354.49|356.49|354.49|356.3|354.3|0
1641287720000|2022-01-04 09:15:20|356.3|354.3|356.3|354.3|356.3|354.3|356.3|354.3|0
1641287730000|2022-01-04 09:15:30|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|0
1641287740000|2022-01-04 09:15:40|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|0
1641287750000|2022-01-04 09:15:50|356.49|354.49|356.49|354.49|356.68|354.68|356.49|354.49|0
1641287760000|2022-01-04 09:16:00|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|0
1641287780000|2022-01-04 09:16:20|356.78|354.78|356.88|354.88|356.88|354.88|356.78|354.78|0
1641287790000|2022-01-04 09:16:30|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|0
1641287810000|2022-01-04 09:16:50|356.49|354.49|356.68|354.68|356.68|354.68|356.49|354.49|0
1641287820000|2022-01-04 09:17:00|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|0
1641287890000|2022-01-04 09:18:10|356.58|354.58|356.68|354.68|356.68|354.68|356.58|354.58|0
1641287940000|2022-01-04 09:19:00|356.87|354.87|356.87|354.87|356.87|354.87|356.87|354.87|0
1641287950000|2022-01-04 09:19:10|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|0
1641287960000|2022-01-04 09:19:20|356.77|354.77|356.87|354.87|356.87|354.87|356.68|354.68|0
1641287970000|2022-01-04 09:19:30|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|0
1641287980000|2022-01-04 09:19:40|356.87|354.87|356.87|354.87|356.87|354.87|356.87|354.87|0
1641287990000|2022-01-04 09:19:50|357.07|355.07|357.07|355.07|357.07|355.07|357.07|355.07|0
1641288000000|2022-01-04 09:20:00|356.87|354.87|356.87|354.87|357.07|355.07|356.87|354.87|0
1641288020000|2022-01-04 09:20:20|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|0
1641288030000|2022-01-04 09:20:30|356.77|354.77|356.49|354.49|356.77|354.77|356.49|354.49|0
1641288040000|2022-01-04 09:20:40|356.29|354.29|356.29|354.29|356.49|354.49|356.29|354.29|0
1641288050000|2022-01-04 09:20:50|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|0
1641288060000|2022-01-04 09:21:00|356.29|354.29|356.39|354.39|356.39|354.39|356.29|354.29|0
1641288070000|2022-01-04 09:21:10|356.49|354.49|356.39|354.39|356.49|354.49|356.39|354.39|0
1641288080000|2022-01-04 09:21:20|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|0
1641288090000|2022-01-04 09:21:30|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|0
1641288120000|2022-01-04 09:22:00|356.77|354.77|356.77|354.77|356.77|354.77|356.77|354.77|0
1641288130000|2022-01-04 09:22:10|356.68|354.68|356.68|354.68|356.77|354.77|356.68|354.68|0
1641288140000|2022-01-04 09:22:20|356.77|354.77|356.87|354.87|356.87|354.87|356.77|354.77|0
1641288150000|2022-01-04 09:22:30|356.68|354.68|356.03|354.03|356.68|354.68|356.03|354.03|0
1641288160000|2022-01-04 09:22:40|356.22|354.22|355.84|353.84|356.22|354.22|355.84|353.84|0
1641288180000|2022-01-04 09:23:00|356.03|354.03|356.03|354.03|356.03|354.03|356.03|354.03|0
1641288190000|2022-01-04 09:23:10|355.84|353.84|355.84|353.84|355.84|353.84|355.84|353.84|0
1641288200000|2022-01-04 09:23:20|356.03|354.03|356.03|354.03|356.03|354.03|356.03|354.03|0
1641288210000|2022-01-04 09:23:30|355.84|353.84|356.03|354.03|356.03|354.03|355.84|353.84|0
1641288220000|2022-01-04 09:23:40|355.84|353.84|355.84|353.84|355.93|353.93|355.84|353.84|0
1641288230000|2022-01-04 09:23:50|355.64|353.64|355.84|353.84|355.84|353.84|355.64|353.64|0
1641288260000|2022-01-04 09:24:20|356.48|354.48|356.48|354.48|356.48|354.48|356.48|354.48|0
1641288270000|2022-01-04 09:24:30|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|0
1641288310000|2022-01-04 09:25:10|356.35|354.35|356.16|354.16|356.35|354.35|356.16|354.16|0
1641288330000|2022-01-04 09:25:30|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1641288340000|2022-01-04 09:25:40|356.06|354.06|355.97|353.97|356.06|354.06|355.97|353.97|0
1641288360000|2022-01-04 09:26:00|355.87|353.87|355.77|353.77|355.87|353.87|355.77|353.77|0
1641288370000|2022-01-04 09:26:10|355.87|353.87|355.97|353.97|355.97|353.97|355.77|353.77|0
1641288380000|2022-01-04 09:26:20|355.87|353.87|355.97|353.97|355.97|353.97|355.87|353.87|0
1641288420000|2022-01-04 09:27:00|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|0
1641288520000|2022-01-04 09:28:40|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1641288570000|2022-01-04 09:29:30|355.77|353.77|355.77|353.77|355.77|353.77|355.77|353.77|0
1641288590000|2022-01-04 09:29:50|355.96|353.96|355.96|353.96|355.96|353.96|355.77|353.77|0
1641288600000|2022-01-04 09:30:00|355.86|353.86|355.96|353.96|355.96|353.96|355.86|353.86|0
1641288610000|2022-01-04 09:30:10|355.77|353.77|355.96|353.96|355.96|353.96|355.77|353.77|0
1641288640000|2022-01-04 09:30:40|355.86|353.86|355.77|353.77|355.86|353.86|355.77|353.77|0
1641288660000|2022-01-04 09:31:00|355.96|353.96|355.77|353.77|355.96|353.96|355.77|353.77|0
1641288670000|2022-01-04 09:31:10|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1641288680000|2022-01-04 09:31:20|355.77|353.77|355.77|353.77|355.77|353.77|355.77|353.77|0
1641288690000|2022-01-04 09:31:30|355.86|353.86|355.96|353.96|355.96|353.96|355.86|353.86|0
1641288700000|2022-01-04 09:31:40|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|0
1641288710000|2022-01-04 09:31:50|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1641288760000|2022-01-04 09:32:40|355.77|353.77|355.96|353.96|355.96|353.96|355.77|353.77|0
1641288780000|2022-01-04 09:33:00|355.86|353.86|355.77|353.77|355.96|353.96|355.77|353.77|0
1641288820000|2022-01-04 09:33:40|355.58|353.58|355.77|353.77|355.77|353.77|355.58|353.58|0
1641288830000|2022-01-04 09:33:50|355.58|353.58|355.58|353.58|355.58|353.58|355.38|353.38|0
1641288840000|2022-01-04 09:34:00|355.38|353.38|355.38|353.38|355.38|353.38|355.38|353.38|0
1641288850000|2022-01-04 09:34:10|355.58|353.58|355.58|353.58|355.58|353.58|355.58|353.58|0
1641288860000|2022-01-04 09:34:20|355.38|353.38|355.38|353.38|355.38|353.38|355.38|353.38|0
1641288880000|2022-01-04 09:34:40|355.47|353.47|355.38|353.38|355.47|353.47|355.38|353.38|0
1641288890000|2022-01-04 09:34:50|355.19|353.19|355.19|353.19|355.19|353.19|355.19|353.19|0
1641288910000|2022-01-04 09:35:10|355|353|355.19|353.19|355.19|353.19|355|353|0
1641288920000|2022-01-04 09:35:20|355.09|353.09|355.19|353.19|355.19|353.19|355.09|353.09|0
1641288940000|2022-01-04 09:35:40|355.38|353.38|355.57|353.57|355.57|353.57|355.38|353.38|0
1641288960000|2022-01-04 09:36:00|355.38|353.38|355.38|353.38|355.38|353.38|355.38|353.38|0
1641288970000|2022-01-04 09:36:10|355.28|353.28|355|353|355.28|353.28|355|353|0
1641288980000|2022-01-04 09:36:20|355.19|353.19|355.19|353.19|355.19|353.19|355.19|353.19|0
1641289000000|2022-01-04 09:36:40|354.99|352.99|354.99|352.99|354.99|352.99|354.99|352.99|0
1641289020000|2022-01-04 09:37:00|354.8|352.8|354.8|352.8|354.8|352.8|354.7|352.7|0
1641289040000|2022-01-04 09:37:20|354.99|352.99|354.99|352.99|354.99|352.99|354.8|352.8|0
1641289060000|2022-01-04 09:37:40|354.8|352.8|354.8|352.8|354.99|352.99|354.8|352.8|0
1641289070000|2022-01-04 09:37:50|354.99|352.99|354.99|352.99|354.99|352.99|354.99|352.99|0
1641289100000|2022-01-04 09:38:20|355.19|353.19|355.19|353.19|355.19|353.19|355.19|353.19|0
1641289110000|2022-01-04 09:38:30|355.28|353.28|355.38|353.38|355.38|353.38|355.28|353.28|0
1641289150000|2022-01-04 09:39:10|355.57|353.57|355.57|353.57|355.57|353.57|355.57|353.57|0
1641289160000|2022-01-04 09:39:20|355.38|353.38|355.38|353.38|355.38|353.38|355.38|353.38|0
1641289180000|2022-01-04 09:39:40|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1641289190000|2022-01-04 09:39:50|355.38|353.38|355.38|353.38|355.38|353.38|355.38|353.38|0
1641289210000|2022-01-04 09:40:10|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1641289220000|2022-01-04 09:40:20|355.38|353.38|355.38|353.38|355.38|353.38|355.38|353.38|0
1641289230000|2022-01-04 09:40:30|355.19|353.19|355.19|353.19|355.19|353.19|355.19|353.19|0
1641289240000|2022-01-04 09:40:40|355.38|353.38|355.19|353.19|355.38|353.38|355.19|353.19|0
1641289250000|2022-01-04 09:40:50|355.38|353.38|355.38|353.38|355.38|353.38|355.38|353.38|0
1641289260000|2022-01-04 09:41:00|355.19|353.19|355.38|353.38|355.38|353.38|355.19|353.19|0
1641289270000|2022-01-04 09:41:10|355.18|353.18|354.99|352.99|355.18|353.18|354.99|352.99|0
1641289280000|2022-01-04 09:41:20|355.18|353.18|355.18|353.18|355.18|353.18|355.18|353.18|0
1641289290000|2022-01-04 09:41:30|355.28|353.28|355.28|353.28|355.28|353.28|355.28|353.28|0
1641289300000|2022-01-04 09:41:40|355.18|353.18|355.18|353.18|355.18|353.18|355.18|353.18|0
1641289320000|2022-01-04 09:42:00|355.08|353.08|355.18|353.18|355.18|353.18|355.08|353.08|0
1641289330000|2022-01-04 09:42:10|355.57|353.57|355.57|353.57|355.57|353.57|355.57|353.57|0
1641289340000|2022-01-04 09:42:20|355.66|353.66|355.76|353.76|355.76|353.76|355.66|353.66|0
1641289350000|2022-01-04 09:42:30|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1641289360000|2022-01-04 09:42:40|355.76|353.76|355.76|353.76|355.76|353.76|355.76|353.76|0
1641289370000|2022-01-04 09:42:50|355.86|353.86|355.76|353.76|355.96|353.96|355.76|353.76|0
1641289380000|2022-01-04 09:43:00|355.86|353.86|355.86|353.86|355.86|353.86|355.86|353.86|0
1641289390000|2022-01-04 09:43:10|355.76|353.76|355.76|353.76|355.76|353.76|355.76|353.76|0
1641289440000|2022-01-04 09:44:00|355.95|353.95|356.34|354.34|356.34|354.34|355.95|353.95|0
1641289470000|2022-01-04 09:44:30|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|0
1641289490000|2022-01-04 09:44:50|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|0
1641289510000|2022-01-04 09:45:10|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|0
1641289520000|2022-01-04 09:45:20|355.95|353.95|355.95|353.95|355.95|353.95|355.95|353.95|0
1641289530000|2022-01-04 09:45:30|356.15|354.15|356.05|354.05|356.15|354.15|356.05|354.05|0
1641289540000|2022-01-04 09:45:40|355.95|353.95|355.95|353.95|356.15|354.15|355.95|353.95|0
1641289580000|2022-01-04 09:46:20|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|0
1641289590000|2022-01-04 09:46:30|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|0
1641289600000|2022-01-04 09:46:40|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1641289610000|2022-01-04 09:46:50|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|0
1641289620000|2022-01-04 09:47:00|356.53|354.53|356.34|354.34|356.53|354.53|356.34|354.34|0
1641289650000|2022-01-04 09:47:30|356.15|354.15|356.34|354.34|356.34|354.34|356.15|354.15|0
1641289680000|2022-01-04 09:48:00|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1641289690000|2022-01-04 09:48:10|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|0
1641289750000|2022-01-04 09:49:10|356.14|354.14|356.14|354.14|356.14|354.14|356.14|354.14|0
1641289760000|2022-01-04 09:49:20|356.24|354.24|356.14|354.14|356.24|354.24|356.14|354.14|0
1641289780000|2022-01-04 09:49:40|356.04|354.04|356.34|354.34|356.34|354.34|356.04|354.04|0
1641289840000|2022-01-04 09:50:40|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1641289850000|2022-01-04 09:50:50|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1641289860000|2022-01-04 09:51:00|356.92|354.92|356.72|354.72|356.92|354.92|356.72|354.72|0
1641289900000|2022-01-04 09:51:40|356.53|354.53|356.72|354.72|356.72|354.72|356.53|354.53|0
1641289940000|2022-01-04 09:52:20|356.53|354.53|356.72|354.72|356.72|354.72|356.53|354.53|0
1641289980000|2022-01-04 09:53:00|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1641289990000|2022-01-04 09:53:10|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1641290080000|2022-01-04 09:54:40|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1641290100000|2022-01-04 09:55:00|356.33|354.33|356.53|354.53|356.53|354.53|356.33|354.33|0
1641290130000|2022-01-04 09:55:30|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1641290140000|2022-01-04 09:55:40|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1641290160000|2022-01-04 09:56:00|356.43|354.43|356.53|354.53|356.53|354.53|356.33|354.33|0
1641290170000|2022-01-04 09:56:10|356.43|354.43|356.43|354.43|356.43|354.43|356.43|354.43|0
1641290180000|2022-01-04 09:56:20|356.33|354.33|356.33|354.33|356.53|354.53|356.33|354.33|0
1641290190000|2022-01-04 09:56:30|356.43|354.43|356.53|354.53|356.53|354.53|356.33|354.33|0
1641290200000|2022-01-04 09:56:40|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1641290230000|2022-01-04 09:57:10|356.53|354.53|356.72|354.72|356.72|354.72|356.53|354.53|0
1641290250000|2022-01-04 09:57:30|356.91|354.91|356.72|354.72|356.91|354.91|356.72|354.72|0
1641290290000|2022-01-04 09:58:10|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1641290330000|2022-01-04 09:58:50|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1641290340000|2022-01-04 09:59:00|356.91|354.91|357.1|355.1|357.1|355.1|356.91|354.91|0
1641290400000|2022-01-04 10:00:00|357.3|355.3|357.68|355.68|357.68|355.68|357.3|355.3|0
1641290550000|2022-01-04 10:02:30|357.78|355.78|357.88|355.88|357.88|355.88|357.78|355.78|0
1641290560000|2022-01-04 10:02:40|357.97|355.97|357.97|355.97|357.97|355.97|357.97|355.97|0
1641290570000|2022-01-04 10:02:50|358.07|356.07|358.07|356.07|358.07|356.07|358.07|356.07|0
1641290580000|2022-01-04 10:03:00|358.26|356.26|358.26|356.26|358.26|356.26|358.26|356.26|0
1641290600000|2022-01-04 10:03:20|358.07|356.07|358.07|356.07|358.07|356.07|358.07|356.07|0
1641290610000|2022-01-04 10:03:30|358.26|356.26|358.07|356.07|358.26|356.26|358.07|356.07|0
1641290660000|2022-01-04 10:04:20|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1641290680000|2022-01-04 10:04:40|358.07|356.07|358.07|356.07|358.07|356.07|358.07|356.07|0
1641290690000|2022-01-04 10:04:50|358.26|356.26|358.26|356.26|358.26|356.26|358.26|356.26|0
1641290700000|2022-01-04 10:05:00|358.07|356.07|357.97|355.97|358.07|356.07|357.97|355.97|0
1641290710000|2022-01-04 10:05:10|357.87|355.87|357.68|355.68|357.87|355.87|357.68|355.68|0
1641290720000|2022-01-04 10:05:20|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1641290730000|2022-01-04 10:05:30|357.68|355.68|357.68|355.68|357.68|355.68|357.68|355.68|0
1641290740000|2022-01-04 10:05:40|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1641290750000|2022-01-04 10:05:50|358.07|356.07|357.87|355.87|358.07|356.07|357.87|355.87|0
1641290760000|2022-01-04 10:06:00|358.07|356.07|358.07|356.07|358.07|356.07|358.07|356.07|0
1641290780000|2022-01-04 10:06:20|358.16|356.16|358.07|356.07|358.16|356.16|358.07|356.07|0
1641290790000|2022-01-04 10:06:30|358.16|356.16|358.26|356.26|358.26|356.26|358.16|356.16|0
1641290800000|2022-01-04 10:06:40|358.16|356.16|358.26|356.26|358.26|356.26|358.16|356.16|0
1641290830000|2022-01-04 10:07:10|358.07|356.07|358.07|356.07|358.07|356.07|357.87|355.87|0
1641290840000|2022-01-04 10:07:20|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1641290880000|2022-01-04 10:08:00|357.97|355.97|357.97|355.97|357.97|355.97|357.97|355.97|0
1641290890000|2022-01-04 10:08:10|357.87|355.87|358.07|356.07|358.07|356.07|357.87|355.87|0
1641290900000|2022-01-04 10:08:20|358.26|356.26|358.26|356.26|358.26|356.26|358.26|356.26|0
1641290910000|2022-01-04 10:08:30|358.07|356.07|358.26|356.26|358.26|356.26|358.07|356.07|0
1641290930000|2022-01-04 10:08:50|358.45|356.45|358.45|356.45|358.45|356.45|358.45|356.45|0
1641290940000|2022-01-04 10:09:00|358.65|356.65|358.84|356.84|358.84|356.84|358.65|356.65|0
1641290950000|2022-01-04 10:09:10|359.03|357.03|359.03|357.03|359.03|357.03|359.03|357.03|0
1641290960000|2022-01-04 10:09:20|359.42|357.42|359.42|357.42|359.42|357.42|359.42|357.42|0
1641290970000|2022-01-04 10:09:30|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1641290980000|2022-01-04 10:09:40|359.42|357.42|359.42|357.42|359.42|357.42|359.42|357.42|0
1641291000000|2022-01-04 10:10:00|359.23|357.23|359.23|357.23|359.23|357.23|359.23|357.23|0
1641291010000|2022-01-04 10:10:10|359.42|357.42|359.42|357.42|359.42|357.42|359.42|357.42|0
1641291020000|2022-01-04 10:10:20|359.32|357.32|359.42|357.42|359.42|357.42|359.23|357.23|0
1641291050000|2022-01-04 10:10:50|359.51|357.51|359.42|357.42|359.51|357.51|359.42|357.42|0
1641291060000|2022-01-04 10:11:00|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1641291070000|2022-01-04 10:11:10|359.42|357.42|359.42|357.42|359.42|357.42|359.42|357.42|0
1641291080000|2022-01-04 10:11:20|359.61|357.61|359.42|357.42|359.61|357.61|359.42|357.42|0
1641291100000|2022-01-04 10:11:40|359.61|357.61|359.42|357.42|359.61|357.61|359.42|357.42|0
1641291110000|2022-01-04 10:11:50|359.61|357.61|359.42|357.42|359.61|357.61|359.42|357.42|0
1641291120000|2022-01-04 10:12:00|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1641291130000|2022-01-04 10:12:10|359.42|357.42|359.42|357.42|359.42|357.42|359.42|357.42|0
1641291140000|2022-01-04 10:12:20|359.51|357.51|359.42|357.42|359.51|357.51|359.42|357.42|0
1641291160000|2022-01-04 10:12:40|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1641291170000|2022-01-04 10:12:50|359.81|357.81|359.81|357.81|359.81|357.81|359.81|357.81|0
1641291180000|2022-01-04 10:13:00|360.39|358.39|360.19|358.19|360.39|358.39|360.19|358.19|0
1641291190000|2022-01-04 10:13:10|360.29|358.29|360.29|358.29|360.29|358.29|360.29|358.29|0
1641291200000|2022-01-04 10:13:20|360.39|358.39|360.78|358.78|360.78|358.78|360.39|358.39|0
1641291210000|2022-01-04 10:13:30|360.58|358.58|360.58|358.58|360.58|358.58|360.58|358.58|0
1641291220000|2022-01-04 10:13:40|360.78|358.78|361.55|359.55|361.55|359.55|360.78|358.78|0
1641291230000|2022-01-04 10:13:50|361.75|359.75|361.55|359.55|361.75|359.75|361.55|359.55|0
1641291240000|2022-01-04 10:14:00|361.36|359.36|361.36|359.36|361.36|359.36|361.36|359.36|0
1641291250000|2022-01-04 10:14:10|361.16|359.16|360.78|358.78|361.16|359.16|360.78|358.78|0
1641291260000|2022-01-04 10:14:20|360.58|358.58|360.58|358.58|360.58|358.58|360.58|358.58|0
1641291280000|2022-01-04 10:14:40|360.67|358.67|360.77|358.77|360.77|358.77|360.67|358.67|0
1641291290000|2022-01-04 10:14:50|360.58|358.58|360.77|358.77|360.77|358.77|360.58|358.58|0
1641291300000|2022-01-04 10:15:00|360.58|358.58|360.58|358.58|360.58|358.58|360.58|358.58|0
1641291320000|2022-01-04 10:15:20|360|358|360.09|358.09|360.09|358.09|360|358|0
1641291330000|2022-01-04 10:15:30|360.19|358.19|360.19|358.19|360.39|358.39|360.19|358.19|0
1641291340000|2022-01-04 10:15:40|360.39|358.39|360.39|358.39|360.39|358.39|360.39|358.39|0
1641291350000|2022-01-04 10:15:50|360.19|358.19|360.39|358.39|360.39|358.39|360.19|358.19|0
1641291360000|2022-01-04 10:16:00|360.48|358.48|360.48|358.48|360.48|358.48|360.39|358.39|0
1641291370000|2022-01-04 10:16:10|360.39|358.39|360.39|358.39|360.39|358.39|360.39|358.39|0
1641291380000|2022-01-04 10:16:20|360.58|358.58|360.58|358.58|360.58|358.58|360.39|358.39|0
1641291420000|2022-01-04 10:17:00|360.48|358.48|360.48|358.48|360.48|358.48|360.48|358.48|0
1641291430000|2022-01-04 10:17:10|360.39|358.39|360.39|358.39|360.39|358.39|360.39|358.39|0
1641291460000|2022-01-04 10:17:40|360.38|358.38|360.38|358.38|360.38|358.38|360.38|358.38|0
1641291480000|2022-01-04 10:18:00|360.58|358.58|360.58|358.58|360.58|358.58|360.58|358.58|0
1641291500000|2022-01-04 10:18:20|360.77|358.77|360.58|358.58|360.77|358.77|360.58|358.58|0
1641291520000|2022-01-04 10:18:40|360.67|358.67|360.58|358.58|360.67|358.67|360.58|358.58|0
1641291540000|2022-01-04 10:19:00|360.38|358.38|360.58|358.58|360.58|358.58|360.38|358.38|0
1641291550000|2022-01-04 10:19:10|360.77|358.77|360.67|358.67|360.77|358.77|360.58|358.58|0
1641291560000|2022-01-04 10:19:20|360.77|358.77|360.58|358.58|360.77|358.77|360.58|358.58|0
1641291570000|2022-01-04 10:19:30|360.38|358.38|360.58|358.58|360.58|358.58|360.38|358.38|0
1641291580000|2022-01-04 10:19:40|360.77|358.77|360.86|358.86|360.97|358.97|360.77|358.77|0
1641291590000|2022-01-04 10:19:50|360.97|358.97|361.16|359.16|361.16|359.16|360.97|358.97|0
1641291600000|2022-01-04 10:20:00|361.35|359.35|361.55|359.55|361.55|359.55|361.35|359.35|0
1641291610000|2022-01-04 10:20:10|361.74|359.74|361.74|359.74|361.74|359.74|361.74|359.74|0
1641291620000|2022-01-04 10:20:20|361.94|359.94|361.74|359.74|361.94|359.94|361.74|359.74|0
1641291630000|2022-01-04 10:20:30|361.55|359.55|361.55|359.55|361.74|359.74|361.55|359.55|0
1641291640000|2022-01-04 10:20:40|361.74|359.74|361.84|359.84|361.84|359.84|361.74|359.74|0
1641291650000|2022-01-04 10:20:50|361.94|359.94|361.94|359.94|361.94|359.94|361.94|359.94|0
1641291660000|2022-01-04 10:21:00|362.13|360.13|361.94|359.94|362.13|360.13|361.94|359.94|0
1641291670000|2022-01-04 10:21:10|361.74|359.74|361.74|359.74|361.74|359.74|361.74|359.74|0
1641291680000|2022-01-04 10:21:20|361.55|359.55|361.55|359.55|361.55|359.55|361.55|359.55|0
1641291690000|2022-01-04 10:21:30|361.64|359.64|361.55|359.55|361.74|359.74|361.55|359.55|0
1641291700000|2022-01-04 10:21:40|361.35|359.35|361.25|359.25|361.35|359.35|361.25|359.25|0
1641291710000|2022-01-04 10:21:50|361.16|359.16|360.96|358.96|361.25|359.25|360.96|358.96|0
1641291720000|2022-01-04 10:22:00|361.16|359.16|361.16|359.16|361.16|359.16|361.16|359.16|0
1641291730000|2022-01-04 10:22:10|360.96|358.96|360.96|358.96|360.96|358.96|360.96|358.96|0
1641291740000|2022-01-04 10:22:20|361.06|359.06|361.16|359.16|361.25|359.25|361.06|359.06|0
1641291750000|2022-01-04 10:22:30|361.35|359.35|361.55|359.55|361.55|359.55|361.35|359.35|0
1641291760000|2022-01-04 10:22:40|361.74|359.74|361.74|359.74|361.94|359.94|361.74|359.74|0
1641291770000|2022-01-04 10:22:50|361.94|359.94|361.94|359.94|361.94|359.94|361.94|359.94|0
1641291780000|2022-01-04 10:23:00|362.13|360.13|361.94|359.94|362.13|360.13|361.94|359.94|0
1641291790000|2022-01-04 10:23:10|362.13|360.13|362.52|360.52|362.52|360.52|362.13|360.13|0
1641291800000|2022-01-04 10:23:20|362.42|360.42|362.42|360.42|362.42|360.42|362.42|360.42|0
1641291810000|2022-01-04 10:23:30|362.52|360.52|362.91|360.91|363.1|361.1|362.52|360.52|0
1641291820000|2022-01-04 10:23:40|362.71|360.71|362.91|360.91|362.91|360.91|362.71|360.71|0
1641291840000|2022-01-04 10:24:00|362.71|360.71|362.71|360.71|362.71|360.71|362.52|360.52|0
1641291850000|2022-01-04 10:24:10|362.52|360.52|362.71|360.71|362.71|360.71|362.52|360.52|0
1641291860000|2022-01-04 10:24:20|362.91|360.91|363.1|361.1|363.1|361.1|362.91|360.91|0
1641291870000|2022-01-04 10:24:30|362.91|360.91|362.91|360.91|363|361|362.91|360.91|0
1641291900000|2022-01-04 10:25:00|363.1|361.1|362.91|360.91|363.1|361.1|362.91|360.91|0
1641291910000|2022-01-04 10:25:10|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1641291940000|2022-01-04 10:25:40|362.52|360.52|362.52|360.52|362.52|360.52|362.52|360.52|0
1641291950000|2022-01-04 10:25:50|362.32|360.32|362.32|360.32|362.32|360.32|362.32|360.32|0
1641291960000|2022-01-04 10:26:00|362.52|360.52|362.52|360.52|362.52|360.52|362.52|360.52|0
1641291970000|2022-01-04 10:26:10|362.32|360.32|362.32|360.32|362.32|360.32|362.32|360.32|0
1641291990000|2022-01-04 10:26:30|362.52|360.52|362.52|360.52|362.52|360.52|362.32|360.32|0
1641292000000|2022-01-04 10:26:40|362.32|360.32|362.52|360.52|362.52|360.52|362.32|360.32|0
1641292010000|2022-01-04 10:26:50|362.71|360.71|362.91|360.91|362.91|360.91|362.71|360.71|0
1641292020000|2022-01-04 10:27:00|363.1|361.1|362.91|360.91|363.1|361.1|362.91|360.91|0
1641292030000|2022-01-04 10:27:10|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1641292040000|2022-01-04 10:27:20|362.52|360.52|362.71|360.71|362.71|360.71|362.52|360.52|0
1641292050000|2022-01-04 10:27:30|362.52|360.52|362.52|360.52|362.71|360.71|362.52|360.52|0
1641292060000|2022-01-04 10:27:40|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1641292070000|2022-01-04 10:27:50|362.52|360.52|362.52|360.52|362.52|360.52|362.52|360.52|0
1641292080000|2022-01-04 10:28:00|362.71|360.71|362.61|360.61|362.71|360.71|362.52|360.52|0
1641292090000|2022-01-04 10:28:10|362.71|360.71|362.9|360.9|362.9|360.9|362.71|360.71|0
1641292100000|2022-01-04 10:28:20|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1641292110000|2022-01-04 10:28:30|362.9|360.9|362.71|360.71|362.9|360.9|362.71|360.71|0
1641292130000|2022-01-04 10:28:50|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1641292140000|2022-01-04 10:29:00|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1641292150000|2022-01-04 10:29:10|362.8|360.8|362.71|360.71|362.8|360.8|362.71|360.71|0
1641292160000|2022-01-04 10:29:20|362.8|360.8|362.9|360.9|362.9|360.9|362.8|360.8|0
1641292180000|2022-01-04 10:29:40|363.1|361.1|363.29|361.29|363.49|361.49|363.1|361.1|0
1641292190000|2022-01-04 10:29:50|363.1|361.1|363.1|361.1|363.1|361.1|363.1|361.1|0
1641292200000|2022-01-04 10:30:00|363.19|361.19|363.29|361.29|363.29|361.29|363.19|361.19|0
1641292230000|2022-01-04 10:30:30|363.1|361.1|362.9|360.9|363.1|361.1|362.9|360.9|0
1641292240000|2022-01-04 10:30:40|363.1|361.1|362.9|360.9|363.1|361.1|362.9|360.9|0
1641292250000|2022-01-04 10:30:50|362.71|360.71|362.71|360.71|362.9|360.9|362.71|360.71|0
1641292260000|2022-01-04 10:31:00|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1641292280000|2022-01-04 10:31:20|362.71|360.71|362.9|360.9|362.9|360.9|362.71|360.71|0
1641292300000|2022-01-04 10:31:40|363|361|362.9|360.9|363|361|362.71|360.71|0
1641292310000|2022-01-04 10:31:50|363.1|361.1|363.1|361.1|363.1|361.1|363.1|361.1|0
1641292320000|2022-01-04 10:32:00|363.29|361.29|363.29|361.29|363.29|361.29|363.29|361.29|0
1641292330000|2022-01-04 10:32:10|363.38|361.38|363.49|361.49|363.49|361.49|363.29|361.29|0
1641292350000|2022-01-04 10:32:30|363.29|361.29|363.49|361.49|363.49|361.49|363.29|361.29|0
1641292360000|2022-01-04 10:32:40|363.29|361.29|363.29|361.29|363.49|361.49|363.29|361.29|0
1641292380000|2022-01-04 10:33:00|363.1|361.1|363.1|361.1|363.1|361.1|363.1|361.1|0
1641292390000|2022-01-04 10:33:10|363.19|361.19|363.29|361.29|363.29|361.29|363.19|361.19|0
1641292400000|2022-01-04 10:33:20|363.19|361.19|363.49|361.49|363.49|361.49|363.19|361.19|0
1641292410000|2022-01-04 10:33:30|363.38|361.38|363.38|361.38|363.49|361.49|363.38|361.38|0
1641292420000|2022-01-04 10:33:40|363.49|361.49|363.48|361.48|363.49|361.49|363.38|361.38|0
1641292470000|2022-01-04 10:34:30|363.87|361.87|363.87|361.87|363.87|361.87|363.87|361.87|0
1641292490000|2022-01-04 10:34:50|363.68|361.68|363.68|361.68|363.68|361.68|363.68|361.68|0
1641292500000|2022-01-04 10:35:00|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641292510000|2022-01-04 10:35:10|363.58|361.58|363.48|361.48|363.68|361.68|363.48|361.48|0
1641292520000|2022-01-04 10:35:20|363.29|361.29|363.48|361.48|363.48|361.48|363.29|361.29|0
1641292530000|2022-01-04 10:35:30|363.29|361.29|363.29|361.29|363.29|361.29|363.29|361.29|0
1641292540000|2022-01-04 10:35:40|363.48|361.48|363.29|361.29|363.48|361.48|363.29|361.29|0
1641292560000|2022-01-04 10:36:00|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641292570000|2022-01-04 10:36:10|363.38|361.38|363.09|361.09|363.48|361.48|363.09|361.09|0
1641292600000|2022-01-04 10:36:40|362.99|360.99|363.09|361.09|363.09|361.09|362.9|360.9|0
1641292610000|2022-01-04 10:36:50|362.9|360.9|363.09|361.09|363.09|361.09|362.9|360.9|0
1641292620000|2022-01-04 10:37:00|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1641292630000|2022-01-04 10:37:10|362.8|360.8|362.8|360.8|362.8|360.8|362.8|360.8|0
1641292640000|2022-01-04 10:37:20|362.7|360.7|362.51|360.51|362.7|360.7|362.51|360.51|0
1641292650000|2022-01-04 10:37:30|362.7|360.7|362.6|360.6|362.7|360.7|362.6|360.6|0
1641292660000|2022-01-04 10:37:40|362.7|360.7|362.6|360.6|362.7|360.7|362.6|360.6|0
1641292670000|2022-01-04 10:37:50|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|0
1641292750000|2022-01-04 10:39:10|362.8|360.8|363.09|361.09|363.09|361.09|362.8|360.8|0
1641292760000|2022-01-04 10:39:20|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1641292820000|2022-01-04 10:40:20|363.09|361.09|362.9|360.9|363.09|361.09|362.9|360.9|0
1641292830000|2022-01-04 10:40:30|363.09|361.09|363.09|361.09|363.09|361.09|363.09|361.09|0
1641292840000|2022-01-04 10:40:40|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1641292850000|2022-01-04 10:40:50|362.7|360.7|362.9|360.9|362.9|360.9|362.7|360.7|0
1641292860000|2022-01-04 10:41:00|362.7|360.7|362.9|360.9|362.9|360.9|362.7|360.7|0
1641292870000|2022-01-04 10:41:10|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|0
1641292880000|2022-01-04 10:41:20|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1641292890000|2022-01-04 10:41:30|363.29|361.29|363.09|361.09|363.29|361.29|363.09|361.09|0
1641292900000|2022-01-04 10:41:40|363.29|361.29|363.29|361.29|363.29|361.29|363.29|361.29|0
1641292920000|2022-01-04 10:42:00|363.38|361.38|363.29|361.29|363.38|361.38|363.29|361.29|0
1641292930000|2022-01-04 10:42:10|363.48|361.48|363.29|361.29|363.48|361.48|363.29|361.29|0
1641292940000|2022-01-04 10:42:20|363.28|361.28|363.48|361.48|363.48|361.48|363.28|361.28|0
1641292950000|2022-01-04 10:42:30|363.67|361.67|363.48|361.48|363.67|361.67|363.48|361.48|0
1641292960000|2022-01-04 10:42:40|363.28|361.28|363.38|361.38|363.38|361.38|363.28|361.28|0
1641292970000|2022-01-04 10:42:50|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641292980000|2022-01-04 10:43:00|363.28|361.28|363.28|361.28|363.28|361.28|363.28|361.28|0
1641292990000|2022-01-04 10:43:10|363.38|361.38|363.28|361.28|363.38|361.38|363.28|361.28|0
1641293010000|2022-01-04 10:43:30|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641293030000|2022-01-04 10:43:50|363.67|361.67|363.48|361.48|363.67|361.67|363.48|361.48|0
1641293040000|2022-01-04 10:44:00|363.57|361.57|363.48|361.48|363.57|361.57|363.48|361.48|0
1641293050000|2022-01-04 10:44:10|363.28|361.28|363.28|361.28|363.28|361.28|363.28|361.28|0
1641293060000|2022-01-04 10:44:20|363.09|361.09|363.28|361.28|363.28|361.28|363.09|361.09|0
1641293070000|2022-01-04 10:44:30|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641293080000|2022-01-04 10:44:40|363.67|361.67|363.67|361.67|363.67|361.67|363.67|361.67|0
1641293100000|2022-01-04 10:45:00|363.77|361.77|363.87|361.87|363.87|361.87|363.77|361.77|0
1641293110000|2022-01-04 10:45:10|363.67|361.67|363.67|361.67|363.77|361.77|363.67|361.67|0
1641293130000|2022-01-04 10:45:30|363.57|361.57|363.48|361.48|363.57|361.57|363.48|361.48|0
1641293140000|2022-01-04 10:45:40|363.67|361.67|363.48|361.48|363.67|361.67|363.48|361.48|0
1641293150000|2022-01-04 10:45:50|363.28|361.28|363.28|361.28|363.28|361.28|363.28|361.28|0
1641293160000|2022-01-04 10:46:00|363.48|361.48|363.09|361.09|363.48|361.48|363.09|361.09|0
1641293180000|2022-01-04 10:46:20|363.28|361.28|363.18|361.18|363.28|361.28|363.18|361.18|0
1641293190000|2022-01-04 10:46:30|363.09|361.09|363.09|361.09|363.09|361.09|362.89|360.89|0
1641293200000|2022-01-04 10:46:40|363.28|361.28|363.18|361.18|363.28|361.28|363.18|361.18|0
1641293210000|2022-01-04 10:46:50|364.16|362.16|364.16|362.16|364.16|362.16|364.16|362.16|0
1641293220000|2022-01-04 10:47:00|362.56|360.56|362.56|360.56|362.56|360.56|362.56|360.56|0
1641293230000|2022-01-04 10:47:10|363.2|361.2|363|361|363.2|361.2|363|361|0
1641293240000|2022-01-04 10:47:20|362.81|360.81|363|361|363|361|362.81|360.81|0
1641293250000|2022-01-04 10:47:30|362.9|360.9|363|361|363|361|362.81|360.81|0
1641293260000|2022-01-04 10:47:40|362.81|360.81|363|361|363|361|362.81|360.81|0
1641293280000|2022-01-04 10:48:00|363.2|361.2|363.2|361.2|363.2|361.2|363.1|361.1|0
1641293290000|2022-01-04 10:48:10|363|361|362.81|360.81|363|361|362.81|360.81|0
1641293300000|2022-01-04 10:48:20|363|361|363|361|363|361|363|361|0
1641293310000|2022-01-04 10:48:30|362.9|360.9|363|361|363|361|362.9|360.9|0
1641293320000|2022-01-04 10:48:40|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1641293330000|2022-01-04 10:48:50|362.81|360.81|362.71|360.71|363|361|362.71|360.71|0
1641293340000|2022-01-04 10:49:00|362.61|360.61|362.81|360.81|362.81|360.81|362.61|360.61|0
1641293350000|2022-01-04 10:49:10|362.61|360.61|362.61|360.61|362.61|360.61|362.61|360.61|0
1641293360000|2022-01-04 10:49:20|362.42|360.42|362.61|360.61|362.61|360.61|362.42|360.42|0
1641293370000|2022-01-04 10:49:30|362.51|360.51|362.81|360.81|362.81|360.81|362.51|360.51|0
1641293400000|2022-01-04 10:50:00|363|361|363.2|361.2|363.2|361.2|363|361|0
1641293410000|2022-01-04 10:50:10|363|361|362.81|360.81|363|361|362.81|360.81|0
1641293420000|2022-01-04 10:50:20|363|361|362.81|360.81|363|361|362.81|360.81|0
1641293430000|2022-01-04 10:50:30|362.61|360.61|362.61|360.61|362.61|360.61|362.61|360.61|0
1641293470000|2022-01-04 10:51:10|362.42|360.42|362.61|360.61|362.61|360.61|362.42|360.42|0
1641293480000|2022-01-04 10:51:20|362.42|360.42|362.42|360.42|362.42|360.42|362.42|360.42|0
1641293490000|2022-01-04 10:51:30|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1641293500000|2022-01-04 10:51:40|362.61|360.61|362.61|360.61|362.61|360.61|362.51|360.51|0
1641293510000|2022-01-04 10:51:50|362.42|360.42|362.42|360.42|362.42|360.42|362.42|360.42|0
1641293530000|2022-01-04 10:52:10|362.22|360.22|362.42|360.42|362.42|360.42|362.22|360.22|0
1641293540000|2022-01-04 10:52:20|362.61|360.61|362.61|360.61|362.61|360.61|362.42|360.42|0
1641293550000|2022-01-04 10:52:30|362.42|360.42|362.22|360.22|362.42|360.42|362.22|360.22|0
1641293570000|2022-01-04 10:52:50|362.32|360.32|362.22|360.22|362.32|360.32|362.22|360.22|0
1641293580000|2022-01-04 10:53:00|362.32|360.32|362.22|360.22|362.32|360.32|362.22|360.22|0
1641293590000|2022-01-04 10:53:10|362.42|360.42|362.42|360.42|362.42|360.42|362.22|360.22|0
1641293600000|2022-01-04 10:53:20|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1641293640000|2022-01-04 10:54:00|362.03|360.03|362.03|360.03|362.03|360.03|362.03|360.03|0
1641293670000|2022-01-04 10:54:30|362.22|360.22|362.03|360.03|362.22|360.22|362.03|360.03|0
1641293690000|2022-01-04 10:54:50|361.93|359.93|361.83|359.83|361.93|359.93|361.83|359.83|0
1641293730000|2022-01-04 10:55:30|362.03|360.03|361.83|359.83|362.03|360.03|361.83|359.83|0
1641293740000|2022-01-04 10:55:40|362.03|360.03|362.03|360.03|362.03|360.03|362.03|360.03|0
1641293820000|2022-01-04 10:57:00|361.83|359.83|362.22|360.22|362.22|360.22|361.83|359.83|0
1641293830000|2022-01-04 10:57:10|362.41|360.41|362.03|360.03|362.41|360.41|362.03|360.03|0
1641293840000|2022-01-04 10:57:20|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1641293860000|2022-01-04 10:57:40|362.31|360.31|362.41|360.41|362.41|360.41|362.31|360.31|0
1641293880000|2022-01-04 10:58:00|362.31|360.31|362.22|360.22|362.41|360.41|362.22|360.22|0
1641293890000|2022-01-04 10:58:10|362.41|360.41|362.8|360.8|362.8|360.8|362.41|360.41|0
1641293900000|2022-01-04 10:58:20|363|361|362.8|360.8|363|361|362.8|360.8|0
1641293910000|2022-01-04 10:58:30|363|361|363|361|363|361|363|361|0
1641293920000|2022-01-04 10:58:40|362.9|360.9|363|361|363|361|362.9|360.9|0
1641293930000|2022-01-04 10:58:50|362.8|360.8|363|361|363|361|362.8|360.8|0
1641293940000|2022-01-04 10:59:00|362.8|360.8|362.8|360.8|362.8|360.8|362.8|360.8|0
1641293960000|2022-01-04 10:59:20|363|361|362.8|360.8|363|361|362.8|360.8|0
1641293970000|2022-01-04 10:59:30|363|361|363|361|363|361|363|361|0
1641294000000|2022-01-04 11:00:00|362.8|360.8|362.8|360.8|362.8|360.8|362.8|360.8|0
1641294010000|2022-01-04 11:00:10|362.61|360.61|362.02|360.02|362.61|360.61|362.02|360.02|0
1641294020000|2022-01-04 11:00:20|362.22|360.22|362.02|360.02|362.22|360.22|362.02|360.02|0
1641294030000|2022-01-04 11:00:30|361.83|359.83|362.22|360.22|362.22|360.22|361.83|359.83|0
1641294040000|2022-01-04 11:00:40|362.02|360.02|362.02|360.02|362.22|360.22|362.02|360.02|0
1641294050000|2022-01-04 11:00:50|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1641294060000|2022-01-04 11:01:00|362.02|360.02|362.22|360.22|362.41|360.41|362.02|360.02|0
1641294070000|2022-01-04 11:01:10|362.41|360.41|363.38|361.38|363.38|361.38|362.41|360.41|0
1641294080000|2022-01-04 11:01:20|363.58|361.58|363.58|361.58|363.58|361.58|363.58|361.58|0
1641294100000|2022-01-04 11:01:40|363.77|361.77|363.77|361.77|363.77|361.77|363.77|361.77|0
1641294110000|2022-01-04 11:01:50|363.97|361.97|364.16|362.16|364.16|362.16|363.97|361.97|0
1641294120000|2022-01-04 11:02:00|363.77|361.77|363.77|361.77|363.77|361.77|363.77|361.77|0
1641294130000|2022-01-04 11:02:10|363.97|361.97|363.97|361.97|363.97|361.97|363.97|361.97|0
1641294140000|2022-01-04 11:02:20|364.16|362.16|364.36|362.36|364.36|362.36|363.97|361.97|0
1641294150000|2022-01-04 11:02:30|364.16|362.16|363.97|361.97|364.16|362.16|363.97|361.97|0
1641294160000|2022-01-04 11:02:40|364.16|362.16|363.97|361.97|364.16|362.16|363.97|361.97|0
1641294170000|2022-01-04 11:02:50|364.16|362.16|364.16|362.16|364.16|362.16|364.16|362.16|0
1641294180000|2022-01-04 11:03:00|364.26|362.26|364.26|362.26|364.26|362.26|364.26|362.26|0
1641294190000|2022-01-04 11:03:10|364.36|362.36|364.26|362.26|364.36|362.36|364.16|362.16|0
1641294200000|2022-01-04 11:03:20|364.36|362.36|364.55|362.55|364.75|362.75|364.36|362.36|0
1641294210000|2022-01-04 11:03:30|364.16|362.16|364.16|362.16|364.16|362.16|364.16|362.16|0
1641294230000|2022-01-04 11:03:50|364.36|362.36|364.16|362.16|364.36|362.36|364.16|362.16|0
1641294270000|2022-01-04 11:04:30|363.97|361.97|363.97|361.97|363.97|361.97|363.97|361.97|0
1641294280000|2022-01-04 11:04:40|363.77|361.77|363.77|361.77|363.77|361.77|363.77|361.77|0
1641294290000|2022-01-04 11:04:50|364.16|362.16|363.97|361.97|364.16|362.16|363.97|361.97|0
1641294300000|2022-01-04 11:05:00|364.16|362.16|364.16|362.16|364.36|362.36|364.16|362.16|0
1641294310000|2022-01-04 11:05:10|364.36|362.36|364.36|362.36|364.36|362.36|364.36|362.36|0
1641294320000|2022-01-04 11:05:20|364.45|362.45|364.55|362.55|364.55|362.55|364.45|362.45|0
1641294330000|2022-01-04 11:05:30|364.36|362.36|363.97|361.97|364.36|362.36|363.86|361.86|0
1641294340000|2022-01-04 11:05:40|364.16|362.16|364.16|362.16|364.16|362.16|364.16|362.16|0
1641294350000|2022-01-04 11:05:50|364.36|362.36|364.16|362.16|364.36|362.36|364.16|362.16|0
1641294360000|2022-01-04 11:06:00|363.97|361.97|364.16|362.16|364.16|362.16|363.97|361.97|0
1641294370000|2022-01-04 11:06:10|363.97|361.97|364.16|362.16|364.16|362.16|363.97|361.97|0
1641294380000|2022-01-04 11:06:20|364.36|362.36|364.36|362.36|364.45|362.45|364.36|362.36|0
1641294390000|2022-01-04 11:06:30|364.35|362.35|364.35|362.35|364.35|362.35|364.35|362.35|0
1641294400000|2022-01-04 11:06:40|364.55|362.55|364.55|362.55|364.55|362.55|364.55|362.55|0
1641294410000|2022-01-04 11:06:50|364.35|362.35|364.35|362.35|364.35|362.35|364.35|362.35|0
1641294420000|2022-01-04 11:07:00|364.55|362.55|364.55|362.55|364.55|362.55|364.55|362.55|0
1641294440000|2022-01-04 11:07:20|364.35|362.35|364.55|362.55|364.55|362.55|364.35|362.35|0
1641294450000|2022-01-04 11:07:30|364.35|362.35|364.35|362.35|364.35|362.35|364.35|362.35|0
1641294460000|2022-01-04 11:07:40|364.74|362.74|364.55|362.55|364.74|362.74|364.55|362.55|0
1641294470000|2022-01-04 11:07:50|364.74|362.74|364.55|362.55|364.74|362.74|364.55|362.55|0
1641294480000|2022-01-04 11:08:00|364.74|362.74|364.74|362.74|364.74|362.74|364.74|362.74|0
1641294490000|2022-01-04 11:08:10|364.64|362.64|364.74|362.74|364.74|362.74|364.64|362.64|0
1641294520000|2022-01-04 11:08:40|364.94|362.94|365.03|363.03|365.03|363.03|364.94|362.94|0
1641294530000|2022-01-04 11:08:50|365.13|363.13|364.94|362.94|365.13|363.13|364.94|362.94|0
1641294540000|2022-01-04 11:09:00|364.74|362.74|364.74|362.74|364.74|362.74|364.74|362.74|0
1641294560000|2022-01-04 11:09:20|364.94|362.94|364.94|362.94|364.94|362.94|364.94|362.94|0
1641294570000|2022-01-04 11:09:30|364.74|362.74|364.94|362.94|364.94|362.94|364.74|362.74|0
1641294600000|2022-01-04 11:10:00|365.33|363.33|365.33|363.33|365.33|363.33|365.33|363.33|0
1641294610000|2022-01-04 11:10:10|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|0
1641294620000|2022-01-04 11:10:20|364.94|362.94|365.13|363.13|365.13|363.13|364.94|362.94|0
1641294630000|2022-01-04 11:10:30|364.94|362.94|364.74|362.74|364.94|362.94|364.74|362.74|0
1641294640000|2022-01-04 11:10:40|364.94|362.94|364.74|362.74|364.94|362.94|364.74|362.74|0
1641294650000|2022-01-04 11:10:50|364.94|362.94|364.94|362.94|364.94|362.94|364.94|362.94|0
1641294680000|2022-01-04 11:11:20|365.03|363.03|364.94|362.94|365.13|363.13|364.94|362.94|0
1641294690000|2022-01-04 11:11:30|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|0
1641294700000|2022-01-04 11:11:40|365.03|363.03|365.13|363.13|365.13|363.13|364.94|362.94|0
1641294710000|2022-01-04 11:11:50|365.33|363.33|365.13|363.13|365.33|363.33|365.13|363.13|0
1641294730000|2022-01-04 11:12:10|365.33|363.33|365.33|363.33|365.33|363.33|365.33|363.33|0
1641294780000|2022-01-04 11:13:00|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|0
1641294790000|2022-01-04 11:13:10|365.33|363.33|365.33|363.33|365.33|363.33|365.33|363.33|0
1641294820000|2022-01-04 11:13:40|365.72|363.72|365.52|363.52|365.72|363.72|365.52|363.52|0
1641294830000|2022-01-04 11:13:50|365.33|363.33|365.33|363.33|365.33|363.33|365.33|363.33|0
1641294840000|2022-01-04 11:14:00|365.52|363.52|365.13|363.13|365.52|363.52|365.13|363.13|0
1641294850000|2022-01-04 11:14:10|364.94|362.94|365.13|363.13|365.13|363.13|364.94|362.94|0
1641294860000|2022-01-04 11:14:20|364.93|362.93|364.93|362.93|364.93|362.93|364.93|362.93|0
1641294870000|2022-01-04 11:14:30|365.03|363.03|365.13|363.13|365.13|363.13|365.03|363.03|0
1641294890000|2022-01-04 11:14:50|365.22|363.22|365.13|363.13|365.22|363.22|365.13|363.13|0
1641294900000|2022-01-04 11:15:00|365.22|363.22|365.32|363.32|365.32|363.32|365.22|363.22|0
1641294910000|2022-01-04 11:15:10|365.52|363.52|365.32|363.32|365.52|363.52|365.32|363.32|0
1641294930000|2022-01-04 11:15:30|365.13|363.13|364.93|362.93|365.13|363.13|364.93|362.93|0
1641294970000|2022-01-04 11:16:10|365.22|363.22|365.32|363.32|365.32|363.32|365.13|363.13|0
1641294990000|2022-01-04 11:16:30|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|0
1641295000000|2022-01-04 11:16:40|365.32|363.32|365.13|363.13|365.32|363.32|365.13|363.13|0
1641295020000|2022-01-04 11:17:00|365.32|363.32|365.32|363.32|365.32|363.32|365.22|363.22|0
1641295030000|2022-01-04 11:17:10|365.52|363.52|365.22|363.22|365.52|363.52|365.22|363.22|0
1641295040000|2022-01-04 11:17:20|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|0
1641295050000|2022-01-04 11:17:30|364.93|362.93|364.93|362.93|364.93|362.93|364.93|362.93|0
1641295060000|2022-01-04 11:17:40|364.74|362.74|364.74|362.74|364.74|362.74|364.74|362.74|0
1641295070000|2022-01-04 11:17:50|364.93|362.93|365.13|363.13|365.13|363.13|364.93|362.93|0
1641295080000|2022-01-04 11:18:00|365.22|363.22|365.13|363.13|365.22|363.22|365.13|363.13|0
1641295090000|2022-01-04 11:18:10|365.32|363.32|365.32|363.32|365.32|363.32|365.32|363.32|0
1641295100000|2022-01-04 11:18:20|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|0
1641295130000|2022-01-04 11:18:50|365.32|363.32|365.32|363.32|365.32|363.32|365.32|363.32|0
1641295140000|2022-01-04 11:19:00|365.13|363.13|365.22|363.22|365.32|363.32|365.13|363.13|0
1641295150000|2022-01-04 11:19:10|365.32|363.32|365.13|363.13|365.32|363.32|365.13|363.13|0
1641295160000|2022-01-04 11:19:20|364.93|362.93|364.93|362.93|364.93|362.93|364.93|362.93|0
1641295170000|2022-01-04 11:19:30|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|0
1641295180000|2022-01-04 11:19:40|364.93|362.93|364.93|362.93|364.93|362.93|364.93|362.93|0
1641295210000|2022-01-04 11:20:10|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|0
1641295230000|2022-01-04 11:20:30|364.93|362.93|365.13|363.13|365.13|363.13|364.93|362.93|0
1641295270000|2022-01-04 11:21:10|364.93|362.93|364.93|362.93|364.93|362.93|364.93|362.93|0
1641295280000|2022-01-04 11:21:20|365.13|363.13|365.22|363.22|365.32|363.32|365.13|363.13|0
1641295290000|2022-01-04 11:21:30|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|0
1641295310000|2022-01-04 11:21:50|365.32|363.32|365.32|363.32|365.32|363.32|365.32|363.32|0
1641295330000|2022-01-04 11:22:10|365.13|363.13|365.32|363.32|365.32|363.32|365.13|363.13|0
1641295340000|2022-01-04 11:22:20|365.52|363.52|365.32|363.32|365.52|363.52|365.32|363.32|0
1641295350000|2022-01-04 11:22:30|365.12|363.12|364.93|362.93|365.12|363.12|364.93|362.93|0
1641295360000|2022-01-04 11:22:40|364.73|362.73|364.73|362.73|364.73|362.73|364.73|362.73|0
1641295380000|2022-01-04 11:23:00|364.83|362.83|364.83|362.83|364.83|362.83|364.83|362.83|0
1641295390000|2022-01-04 11:23:10|364.73|362.73|364.73|362.73|364.73|362.73|364.73|362.73|0
1641295420000|2022-01-04 11:23:40|365.37|363.37|365.37|363.37|365.37|363.37|365.37|363.37|0
1641295430000|2022-01-04 11:23:50|365.89|363.89|365.89|363.89|365.89|363.89|365.89|363.89|0
1641295440000|2022-01-04 11:24:00|365.69|363.69|365.69|363.69|365.69|363.69|365.69|363.69|0
1641295460000|2022-01-04 11:24:20|365.5|363.5|365.5|363.5|365.5|363.5|365.5|363.5|0
1641295470000|2022-01-04 11:24:30|365.3|363.3|365.3|363.3|365.3|363.3|365.3|363.3|0
1641295480000|2022-01-04 11:24:40|365.5|363.5|365.3|363.3|365.5|363.5|365.3|363.3|0
1641295510000|2022-01-04 11:25:10|364.91|362.91|364.91|362.91|364.91|362.91|364.91|362.91|0
1641295520000|2022-01-04 11:25:20|365.11|363.11|365.11|363.11|365.11|363.11|365.11|363.11|0
1641295570000|2022-01-04 11:26:10|364.91|362.91|365.11|363.11|365.11|363.11|364.72|362.72|0
1641295590000|2022-01-04 11:26:30|365.3|363.3|365.3|363.3|365.3|363.3|365.11|363.11|0
1641295600000|2022-01-04 11:26:40|365.11|363.11|365.11|363.11|365.11|363.11|365.11|363.11|0
1641295620000|2022-01-04 11:27:00|365.3|363.3|365.2|363.2|365.3|363.3|365.11|363.11|0
1641295630000|2022-01-04 11:27:10|365.11|363.11|365.11|363.11|365.2|363.2|365.11|363.11|0
1641295640000|2022-01-04 11:27:20|364.91|362.91|364.91|362.91|364.91|362.91|364.91|362.91|0
1641295650000|2022-01-04 11:27:30|364.72|362.72|364.81|362.81|364.81|362.81|364.72|362.72|0
1641295660000|2022-01-04 11:27:40|364.72|362.72|364.72|362.72|364.91|362.91|364.72|362.72|0
1641295670000|2022-01-04 11:27:50|364.52|362.52|364.33|362.33|364.52|362.52|364.33|362.33|0
1641295690000|2022-01-04 11:28:10|364.23|362.23|364.33|362.33|364.33|362.33|364.13|362.13|0
1641295700000|2022-01-04 11:28:20|364.52|362.52|364.52|362.52|364.52|362.52|364.52|362.52|0
1641295720000|2022-01-04 11:28:40|364.72|362.72|364.52|362.52|364.72|362.72|364.52|362.52|0
1641295800000|2022-01-04 11:30:00|364.42|362.42|364.42|362.42|364.52|362.52|364.42|362.42|0
1641295810000|2022-01-04 11:30:10|364.33|362.33|364.52|362.52|364.52|362.52|364.33|362.33|0
1641295820000|2022-01-04 11:30:20|364.72|362.72|364.52|362.52|364.72|362.72|364.52|362.52|0
1641295830000|2022-01-04 11:30:30|364.61|362.61|364.61|362.61|364.61|362.61|364.61|362.61|0
1641295840000|2022-01-04 11:30:40|364.72|362.72|364.91|362.91|364.91|362.91|364.72|362.72|0
1641295860000|2022-01-04 11:31:00|364.72|362.72|364.72|362.72|364.72|362.72|364.72|362.72|0
1641295880000|2022-01-04 11:31:20|364.52|362.52|364.33|362.33|364.52|362.52|364.33|362.33|0
1641295890000|2022-01-04 11:31:30|364.52|362.52|364.52|362.52|364.52|362.52|364.52|362.52|0
1641295920000|2022-01-04 11:32:00|364.42|362.42|364.71|362.71|364.71|362.71|364.42|362.42|0
1641295930000|2022-01-04 11:32:10|364.91|362.91|364.71|362.71|364.91|362.91|364.71|362.71|0
1641295950000|2022-01-04 11:32:30|364.52|362.52|364.71|362.71|364.71|362.71|364.52|362.52|0
1641295960000|2022-01-04 11:32:40|364.52|362.52|364.52|362.52|364.52|362.52|364.52|362.52|0
1641295970000|2022-01-04 11:32:50|364.61|362.61|364.52|362.52|364.71|362.71|364.52|362.52|0
1641295990000|2022-01-04 11:33:10|364.33|362.33|364.33|362.33|364.33|362.33|364.33|362.33|0
1641296010000|2022-01-04 11:33:30|364.52|362.52|364.52|362.52|364.52|362.52|364.52|362.52|0
1641296040000|2022-01-04 11:34:00|364.32|362.32|364.32|362.32|364.32|362.32|364.32|362.32|0
1641296050000|2022-01-04 11:34:10|364.52|362.52|364.32|362.32|364.52|362.52|364.32|362.32|0
1641296060000|2022-01-04 11:34:20|364.13|362.13|364.13|362.13|364.13|362.13|364.13|362.13|0
1641296070000|2022-01-04 11:34:30|363.94|361.94|364.13|362.13|364.13|362.13|363.94|361.94|0
1641296080000|2022-01-04 11:34:40|363.94|361.94|364.03|362.03|364.03|362.03|363.94|361.94|0
1641296090000|2022-01-04 11:34:50|363.94|361.94|363.94|361.94|363.94|361.94|363.94|361.94|0
1641296100000|2022-01-04 11:35:00|363.74|361.74|363.83|361.83|363.83|361.83|363.74|361.74|0
1641296110000|2022-01-04 11:35:10|363.94|361.94|363.83|361.83|363.94|361.94|363.83|361.83|0
1641296120000|2022-01-04 11:35:20|363.94|361.94|363.74|361.74|363.94|361.94|363.74|361.74|0
1641296160000|2022-01-04 11:36:00|363.94|361.94|363.94|361.94|363.94|361.94|363.94|361.94|0
1641296170000|2022-01-04 11:36:10|363.74|361.74|363.94|361.94|363.94|361.94|363.74|361.74|0
1641296180000|2022-01-04 11:36:20|363.74|361.74|363.55|361.55|363.74|361.74|363.55|361.55|0
1641296190000|2022-01-04 11:36:30|363.74|361.74|363.74|361.74|363.74|361.74|363.74|361.74|0
1641296210000|2022-01-04 11:36:50|363.55|361.55|363.74|361.74|363.74|361.74|363.55|361.55|0
1641296240000|2022-01-04 11:37:20|363.93|361.93|363.93|361.93|363.93|361.93|363.93|361.93|0
1641296250000|2022-01-04 11:37:30|364.13|362.13|364.13|362.13|364.13|362.13|364.13|362.13|0
1641296270000|2022-01-04 11:37:50|364.03|362.03|364.03|362.03|364.03|362.03|364.03|362.03|0
1641296280000|2022-01-04 11:38:00|364.13|362.13|364.13|362.13|364.13|362.13|364.13|362.13|0
1641296290000|2022-01-04 11:38:10|364.32|362.32|364.32|362.32|364.32|362.32|364.32|362.32|0
1641296300000|2022-01-04 11:38:20|364.13|362.13|364.13|362.13|364.13|362.13|364.13|362.13|0
1641296320000|2022-01-04 11:38:40|364.32|362.32|364.32|362.32|364.32|362.32|364.32|362.32|0
1641296340000|2022-01-04 11:39:00|364.42|362.42|364.42|362.42|364.42|362.42|364.42|362.42|0
1641296350000|2022-01-04 11:39:10|364.52|362.52|364.52|362.52|364.52|362.52|364.52|362.52|0
1641296370000|2022-01-04 11:39:30|364.71|362.71|364.71|362.71|364.71|362.71|364.71|362.71|0
1641296380000|2022-01-04 11:39:40|364.52|362.52|364.52|362.52|364.71|362.71|364.52|362.52|0
1641296410000|2022-01-04 11:40:10|364.61|362.61|364.52|362.52|364.61|362.61|364.52|362.52|0
1641296420000|2022-01-04 11:40:20|364.32|362.32|364.13|362.13|364.32|362.32|364.13|362.13|0
1641296430000|2022-01-04 11:40:30|363.93|361.93|363.93|361.93|363.93|361.93|363.93|361.93|0
1641296440000|2022-01-04 11:40:40|364.13|362.13|363.93|361.93|364.13|362.13|363.74|361.74|0
1641296460000|2022-01-04 11:41:00|364.13|362.13|364.13|362.13|364.13|362.13|364.13|362.13|0
1641296470000|2022-01-04 11:41:10|364.32|362.32|364.32|362.32|364.32|362.32|364.32|362.32|0
1641296480000|2022-01-04 11:41:20|364.51|362.51|364.32|362.32|364.51|362.51|364.32|362.32|0
1641296490000|2022-01-04 11:41:30|364.13|362.13|364.13|362.13|364.13|362.13|364.13|362.13|0
1641296520000|2022-01-04 11:42:00|364.32|362.32|364.32|362.32|364.32|362.32|364.32|362.32|0
1641296550000|2022-01-04 11:42:30|364.13|362.13|364.13|362.13|364.13|362.13|364.13|362.13|0
1641296560000|2022-01-04 11:42:40|364.02|362.02|364.13|362.13|364.13|362.13|364.02|362.02|0
1641296570000|2022-01-04 11:42:50|363.93|361.93|363.93|361.93|363.93|361.93|363.93|361.93|0
1641296620000|2022-01-04 11:43:40|364.12|362.12|364.12|362.12|364.12|362.12|364.12|362.12|0
1641296630000|2022-01-04 11:43:50|363.93|361.93|363.93|361.93|363.93|361.93|363.93|361.93|0
1641296640000|2022-01-04 11:44:00|364.12|362.12|364.12|362.12|364.12|362.12|364.12|362.12|0
1641296650000|2022-01-04 11:44:10|364.02|362.02|363.93|361.93|364.02|362.02|363.93|361.93|0
1641296660000|2022-01-04 11:44:20|364.12|362.12|364.12|362.12|364.12|362.12|363.93|361.93|0
1641296670000|2022-01-04 11:44:30|363.93|361.93|364.12|362.12|364.12|362.12|363.93|361.93|0
1641296680000|2022-01-04 11:44:40|363.93|361.93|363.93|361.93|363.93|361.93|363.93|361.93|0
1641296700000|2022-01-04 11:45:00|364.12|362.12|364.12|362.12|364.12|362.12|364.12|362.12|0
1641296710000|2022-01-04 11:45:10|364.02|362.02|364.12|362.12|364.12|362.12|364.02|362.02|0
1641296720000|2022-01-04 11:45:20|364.02|362.02|364.12|362.12|364.12|362.12|364.02|362.02|0
1641296730000|2022-01-04 11:45:30|363.93|361.93|363.93|361.93|363.93|361.93|363.93|361.93|0
1641296810000|2022-01-04 11:46:50|364.12|362.12|364.12|362.12|364.12|362.12|363.93|361.93|0
1641296820000|2022-01-04 11:47:00|363.93|361.93|364.12|362.12|364.12|362.12|363.93|361.93|0
1641296830000|2022-01-04 11:47:10|363.93|361.93|363.93|361.93|364.12|362.12|363.93|361.93|0
1641296850000|2022-01-04 11:47:30|364.12|362.12|364.12|362.12|364.12|362.12|363.93|361.93|0
1641296860000|2022-01-04 11:47:40|364.32|362.32|364.32|362.32|364.32|362.32|364.32|362.32|0
1641296880000|2022-01-04 11:48:00|364.12|362.12|364.12|362.12|364.12|362.12|364.12|362.12|0
1641296910000|2022-01-04 11:48:30|364.21|362.21|364.21|362.21|364.21|362.21|364.21|362.21|0
1641296920000|2022-01-04 11:48:40|364.12|362.12|364.12|362.12|364.12|362.12|364.12|362.12|0
1641296930000|2022-01-04 11:48:50|363.93|361.93|363.93|361.93|363.93|361.93|363.93|361.93|0
1641296940000|2022-01-04 11:49:00|364.12|362.12|364.12|362.12|364.12|362.12|364.12|362.12|0
1641296980000|2022-01-04 11:49:40|364.32|362.32|364.32|362.32|364.32|362.32|364.32|362.32|0
1641296990000|2022-01-04 11:49:50|364.21|362.21|364.51|362.51|364.51|362.51|364.21|362.21|0
1641297020000|2022-01-04 11:50:20|364.7|362.7|364.7|362.7|364.7|362.7|364.7|362.7|0
1641297030000|2022-01-04 11:50:30|364.51|362.51|364.51|362.51|364.51|362.51|364.51|362.51|0
1641297040000|2022-01-04 11:50:40|364.7|362.7|364.7|362.7|364.7|362.7|364.7|362.7|0
1641297070000|2022-01-04 11:51:10|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1641297080000|2022-01-04 11:51:20|364.7|362.7|364.7|362.7|364.7|362.7|364.7|362.7|0
1641297110000|2022-01-04 11:51:50|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1641297150000|2022-01-04 11:52:30|364.7|362.7|364.7|362.7|364.9|362.9|364.7|362.7|0
1641297160000|2022-01-04 11:52:40|364.51|362.51|364.51|362.51|364.51|362.51|364.51|362.51|0
1641297170000|2022-01-04 11:52:50|364.7|362.7|364.7|362.7|364.7|362.7|364.7|362.7|0
1641297190000|2022-01-04 11:53:10|364.51|362.51|364.51|362.51|364.51|362.51|364.51|362.51|0
1641297240000|2022-01-04 11:54:00|364.7|362.7|364.7|362.7|364.7|362.7|364.7|362.7|0
1641297260000|2022-01-04 11:54:20|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1641297290000|2022-01-04 11:54:50|364.89|362.89|364.89|362.89|364.89|362.89|364.89|362.89|0
1641297300000|2022-01-04 11:55:00|364.7|362.7|364.7|362.7|364.79|362.79|364.7|362.7|0
1641297310000|2022-01-04 11:55:10|364.89|362.89|364.89|362.89|364.89|362.89|364.89|362.89|0
1641297330000|2022-01-04 11:55:30|364.7|362.7|364.7|362.7|364.7|362.7|364.7|362.7|0
1641297360000|2022-01-04 11:56:00|364.79|362.79|364.89|362.89|364.89|362.89|364.79|362.79|0
1641297390000|2022-01-04 11:56:30|364.7|362.7|364.7|362.7|364.7|362.7|364.7|362.7|0
1641297410000|2022-01-04 11:56:50|364.89|362.89|364.7|362.7|364.89|362.89|364.7|362.7|0
1641297420000|2022-01-04 11:57:00|364.79|362.79|364.7|362.7|364.79|362.79|364.7|362.7|0
1641297440000|2022-01-04 11:57:20|364.5|362.5|364.5|362.5|364.5|362.5|364.5|362.5|0
1641297450000|2022-01-04 11:57:30|364.7|362.7|364.89|362.89|364.89|362.89|364.7|362.7|0
1641297460000|2022-01-04 11:57:40|364.5|362.5|364.7|362.7|364.7|362.7|364.5|362.5|0
1641297470000|2022-01-04 11:57:50|364.5|362.5|364.7|362.7|364.7|362.7|364.5|362.5|0
1641297480000|2022-01-04 11:58:00|364.5|362.5|364.5|362.5|364.5|362.5|364.5|362.5|0
1641297490000|2022-01-04 11:58:10|364.4|362.4|364.5|362.5|364.5|362.5|364.31|362.31|0
1641297500000|2022-01-04 11:58:20|364.7|362.7|364.5|362.5|364.7|362.7|364.5|362.5|0
1641297510000|2022-01-04 11:58:30|364.4|362.4|364.31|362.31|364.4|362.4|364.31|362.31|0
1641297530000|2022-01-04 11:58:50|364.12|362.12|364.12|362.12|364.12|362.12|364.12|362.12|0
1641297540000|2022-01-04 11:59:00|363.73|361.73|363.92|361.92|363.92|361.92|363.73|361.73|0
1641297550000|2022-01-04 11:59:10|363.73|361.73|363.53|361.53|363.73|361.73|363.53|361.53|0
1641297570000|2022-01-04 11:59:30|363.34|361.34|363.14|361.14|363.34|361.34|363.14|361.14|0
1641297580000|2022-01-04 11:59:40|363.34|361.34|363.34|361.34|363.34|361.34|363.34|361.34|0
1641297590000|2022-01-04 11:59:50|363.14|361.14|363.34|361.34|363.34|361.34|363.14|361.14|0
1641297600000|2022-01-04 12:00:00|363.14|361.14|363.14|361.14|363.14|361.14|363.14|361.14|0
1641297610000|2022-01-04 12:00:10|363.34|361.34|363.14|361.14|363.53|361.53|363.14|361.14|0
1641297620000|2022-01-04 12:00:20|363.24|361.24|363.24|361.24|363.24|361.24|363.24|361.24|0
1641297630000|2022-01-04 12:00:30|363.34|361.34|363.34|361.34|363.34|361.34|363.34|361.34|0
1641297640000|2022-01-04 12:00:40|363.24|361.24|363.24|361.24|363.24|361.24|363.24|361.24|0
1641297650000|2022-01-04 12:00:50|363.14|361.14|363.34|361.34|363.34|361.34|363.14|361.14|0
1641297670000|2022-01-04 12:01:10|363.14|361.14|363.14|361.14|363.14|361.14|363.14|361.14|0
1641297680000|2022-01-04 12:01:20|363.34|361.34|363.34|361.34|363.34|361.34|363.34|361.34|0
1641297710000|2022-01-04 12:01:50|363.53|361.53|363.53|361.53|363.53|361.53|363.53|361.53|0
1641297720000|2022-01-04 12:02:00|363.34|361.34|363.24|361.24|363.34|361.34|363.24|361.24|0
1641297730000|2022-01-04 12:02:10|363.34|361.34|363.14|361.14|363.34|361.34|363.14|361.14|0
1641297740000|2022-01-04 12:02:20|362.95|360.95|362.95|360.95|362.95|360.95|362.95|360.95|0
1641297750000|2022-01-04 12:02:30|363.14|361.14|363.14|361.14|363.14|361.14|363.14|361.14|0
1641297790000|2022-01-04 12:03:10|362.95|360.95|362.95|360.95|362.95|360.95|362.95|360.95|0
1641297800000|2022-01-04 12:03:20|363.14|361.14|363.14|361.14|363.14|361.14|363.14|361.14|0
1641297820000|2022-01-04 12:03:40|363.04|361.04|363.14|361.14|363.14|361.14|363.04|361.04|0
1641297840000|2022-01-04 12:04:00|363.34|361.34|363.14|361.14|363.34|361.34|363.14|361.14|0
1641297860000|2022-01-04 12:04:20|362.95|360.95|363.14|361.14|363.14|361.14|362.95|360.95|0
1641297880000|2022-01-04 12:04:40|362.95|360.95|363.14|361.14|363.14|361.14|362.95|360.95|0
1641297890000|2022-01-04 12:04:50|362.95|360.95|362.75|360.75|362.95|360.95|362.75|360.75|0
1641297900000|2022-01-04 12:05:00|362.95|360.95|362.75|360.75|362.95|360.95|362.75|360.75|0
1641297910000|2022-01-04 12:05:10|362.95|360.95|362.95|360.95|362.95|360.95|362.95|360.95|0
1641297920000|2022-01-04 12:05:20|362.75|360.75|362.75|360.75|362.75|360.75|362.75|360.75|0
1641297960000|2022-01-04 12:06:00|362.85|360.85|362.95|360.95|362.95|360.95|362.85|360.85|0
1641297990000|2022-01-04 12:06:30|363.14|361.14|363.14|361.14|363.14|361.14|363.14|361.14|0
1641298010000|2022-01-04 12:06:50|363.33|361.33|363.33|361.33|363.33|361.33|363.33|361.33|0
1641298030000|2022-01-04 12:07:10|363.53|361.53|363.53|361.53|363.53|361.53|363.53|361.53|0
1641298040000|2022-01-04 12:07:20|363.33|361.33|363.14|361.14|363.33|361.33|363.14|361.14|0
1641298080000|2022-01-04 12:08:00|363.53|361.53|363.53|361.53|363.53|361.53|363.53|361.53|0
1641298140000|2022-01-04 12:09:00|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|0
1641298150000|2022-01-04 12:09:10|363.33|361.33|363.33|361.33|363.33|361.33|363.33|361.33|0
1641298160000|2022-01-04 12:09:20|363.53|361.53|363.33|361.33|363.53|361.53|363.33|361.33|0
1641298170000|2022-01-04 12:09:30|363.53|361.53|363.53|361.53|363.53|361.53|363.53|361.53|0
1641298180000|2022-01-04 12:09:40|363.43|361.43|363.43|361.43|363.43|361.43|363.43|361.43|0
1641298190000|2022-01-04 12:09:50|363.14|361.14|363.14|361.14|363.14|361.14|363.14|361.14|0
1641298210000|2022-01-04 12:10:10|362.94|360.94|362.94|360.94|362.94|360.94|362.94|360.94|0
1641298220000|2022-01-04 12:10:20|363.33|361.33|363.33|361.33|363.33|361.33|363.23|361.23|0
1641298260000|2022-01-04 12:11:00|363.53|361.53|363.33|361.33|363.53|361.53|363.33|361.33|0
1641298290000|2022-01-04 12:11:30|363.52|361.52|363.52|361.52|363.72|361.72|363.52|361.52|0
1641298300000|2022-01-04 12:11:40|363.62|361.62|363.52|361.52|363.62|361.62|363.52|361.52|0
1641298360000|2022-01-04 12:12:40|363.33|361.33|363.33|361.33|363.33|361.33|363.33|361.33|0
1641298390000|2022-01-04 12:13:10|363.52|361.52|363.42|361.42|363.52|361.52|363.42|361.42|0
1641298400000|2022-01-04 12:13:20|363.33|361.33|363.33|361.33|363.33|361.33|363.33|361.33|0
1641298430000|2022-01-04 12:13:50|363.52|361.52|363.52|361.52|363.52|361.52|363.52|361.52|0
1641298440000|2022-01-04 12:14:00|363.42|361.42|363.52|361.52|363.52|361.52|363.42|361.42|0
1641298450000|2022-01-04 12:14:10|363.42|361.42|363.52|361.52|363.52|361.52|363.42|361.42|0
1641298460000|2022-01-04 12:14:20|362.36|360.36|362.36|360.36|362.36|360.36|362.36|360.36|0
1641298470000|2022-01-04 12:14:30|362.45|360.45|362.36|360.36|362.55|360.55|362.36|360.36|0
1641298490000|2022-01-04 12:14:50|362.55|360.55|362.17|360.17|362.55|360.55|362.17|360.17|0
1641298500000|2022-01-04 12:15:00|361.97|359.97|362.16|360.16|362.16|360.16|361.97|359.97|0
1641298510000|2022-01-04 12:15:10|362.36|360.36|362.36|360.36|362.36|360.36|362.36|360.36|0
1641298530000|2022-01-04 12:15:30|362.26|360.26|362.26|360.26|362.26|360.26|362.26|360.26|0
1641298540000|2022-01-04 12:15:40|362.36|360.36|362.36|360.36|362.36|360.36|362.36|360.36|0
1641298550000|2022-01-04 12:15:50|362.55|360.55|362.55|360.55|362.55|360.55|362.55|360.55|0
1641298560000|2022-01-04 12:16:00|362.36|360.36|362.45|360.45|362.55|360.55|362.36|360.36|0
1641298570000|2022-01-04 12:16:10|362.36|360.36|362.36|360.36|362.36|360.36|362.36|360.36|0
1641298580000|2022-01-04 12:16:20|362.55|360.55|362.36|360.36|362.55|360.55|362.36|360.36|0
1641298590000|2022-01-04 12:16:30|362.45|360.45|362.55|360.55|362.55|360.55|362.36|360.36|0
1641298610000|2022-01-04 12:16:50|362.75|360.75|362.75|360.75|362.75|360.75|362.75|360.75|0
1641298620000|2022-01-04 12:17:00|362.55|360.55|362.55|360.55|362.55|360.55|362.55|360.55|0
1641298630000|2022-01-04 12:17:10|362.36|360.36|362.45|360.45|362.55|360.55|362.36|360.36|0
1641298640000|2022-01-04 12:17:20|362.55|360.55|362.55|360.55|362.55|360.55|362.55|360.55|0
1641298650000|2022-01-04 12:17:30|362.74|360.74|362.74|360.74|362.74|360.74|362.74|360.74|0
1641298660000|2022-01-04 12:17:40|362.64|360.64|362.55|360.55|362.64|360.64|362.55|360.55|0
1641298680000|2022-01-04 12:18:00|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1641298690000|2022-01-04 12:18:10|361.78|359.78|361.78|359.78|361.78|359.78|361.78|359.78|0
1641298700000|2022-01-04 12:18:20|361.87|359.87|361.78|359.78|361.87|359.87|361.78|359.78|0
1641298710000|2022-01-04 12:18:30|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1641298720000|2022-01-04 12:18:40|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1641298730000|2022-01-04 12:18:50|362.36|360.36|362.26|360.26|362.36|360.36|362.26|360.26|0
1641298740000|2022-01-04 12:19:00|362.16|360.16|362.16|360.16|362.16|360.16|362.16|360.16|0
1641298750000|2022-01-04 12:19:10|362.06|360.06|361.97|359.97|362.06|360.06|361.97|359.97|0
1641298760000|2022-01-04 12:19:20|362.16|360.16|361.97|359.97|362.16|360.16|361.87|359.87|0
1641298770000|2022-01-04 12:19:30|361.77|359.77|361.97|359.97|361.97|359.97|361.77|359.77|0
1641298780000|2022-01-04 12:19:40|362.16|360.16|361.97|359.97|362.16|360.16|361.97|359.97|0
1641298800000|2022-01-04 12:20:00|362.06|360.06|362.16|360.16|362.16|360.16|362.06|360.06|0
1641298820000|2022-01-04 12:20:20|362.36|360.36|362.16|360.16|362.36|360.36|362.16|360.16|0
1641298860000|2022-01-04 12:21:00|361.97|359.97|361.97|359.97|361.97|359.97|361.77|359.77|0
1641298890000|2022-01-04 12:21:30|361.77|359.77|361.97|359.97|361.97|359.97|361.77|359.77|0
1641298910000|2022-01-04 12:21:50|361.77|359.77|361.97|359.97|361.97|359.97|361.77|359.77|0
1641298920000|2022-01-04 12:22:00|362.06|360.06|362.16|360.16|362.16|360.16|362.06|360.06|0
1641298930000|2022-01-04 12:22:10|361.97|359.97|362.16|360.16|362.16|360.16|361.97|359.97|0
1641298940000|2022-01-04 12:22:20|362.06|360.06|361.97|359.97|362.06|360.06|361.97|359.97|0
1641298980000|2022-01-04 12:23:00|361.77|359.77|361.77|359.77|361.77|359.77|361.77|359.77|0
1641298990000|2022-01-04 12:23:10|361.19|359.19|361.19|359.19|361.19|359.19|361.19|359.19|0
1641299010000|2022-01-04 12:23:30|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|0
1641299030000|2022-01-04 12:23:50|361.58|359.58|361.38|359.38|361.58|359.58|361.38|359.38|0
1641299040000|2022-01-04 12:24:00|361|359|360.8|358.8|361|359|360.8|358.8|0
1641299050000|2022-01-04 12:24:10|361|359|361|359|361|359|360.8|358.8|0
1641299060000|2022-01-04 12:24:20|360.8|358.8|360.03|358.03|360.8|358.8|360.03|358.03|0
1641299080000|2022-01-04 12:24:40|359.64|357.64|359.84|357.84|359.84|357.84|359.64|357.64|0
1641299090000|2022-01-04 12:24:50|359.64|357.64|359.84|357.84|359.84|357.84|359.64|357.64|0
1641299100000|2022-01-04 12:25:00|359.64|357.64|359.06|357.06|359.64|357.64|359.06|357.06|0
1641299110000|2022-01-04 12:25:10|359.26|357.26|359.06|357.06|359.26|357.26|359.06|357.06|0
1641299120000|2022-01-04 12:25:20|358.87|356.87|358.68|356.68|358.87|356.87|358.48|356.48|0
1641299130000|2022-01-04 12:25:30|358.19|356.19|358.48|356.48|358.48|356.48|358.1|356.1|0
1641299140000|2022-01-04 12:25:40|358.68|356.68|358.87|356.87|359.06|357.06|358.68|356.68|0
1641299150000|2022-01-04 12:25:50|358.68|356.68|358.68|356.68|358.68|356.68|358.68|356.68|0
1641299160000|2022-01-04 12:26:00|358.87|356.87|359.06|357.06|359.06|357.06|358.87|356.87|0
1641299180000|2022-01-04 12:26:20|359.26|357.26|359.26|357.26|359.26|357.26|359.26|357.26|0
1641299190000|2022-01-04 12:26:30|359.06|357.06|358.87|356.87|359.06|357.06|358.68|356.68|0
1641299200000|2022-01-04 12:26:40|359.06|357.06|359.06|357.06|359.06|357.06|359.06|357.06|0
1641299210000|2022-01-04 12:26:50|359.26|357.26|359.26|357.26|359.26|357.26|359.15|357.15|0
1641299220000|2022-01-04 12:27:00|359.06|357.06|359.15|357.15|359.15|357.15|359.06|357.06|0
1641299230000|2022-01-04 12:27:10|358.87|356.87|358.68|356.68|358.87|356.87|358.68|356.68|0
1641299240000|2022-01-04 12:27:20|358.87|356.87|358.96|356.96|358.96|356.96|358.87|356.87|0
1641299250000|2022-01-04 12:27:30|359.06|357.06|359.25|357.25|359.25|357.25|359.06|357.06|0
1641299260000|2022-01-04 12:27:40|359.35|357.35|359.35|357.35|359.35|357.35|359.25|357.25|0
1641299270000|2022-01-04 12:27:50|359.45|357.45|359.45|357.45|359.45|357.45|359.45|357.45|0
1641299290000|2022-01-04 12:28:10|359.25|357.25|359.25|357.25|359.45|357.45|359.25|357.25|0
1641299300000|2022-01-04 12:28:20|359.06|357.06|358.67|356.67|359.25|357.25|358.67|356.67|0
1641299310000|2022-01-04 12:28:30|358.48|356.48|357.71|355.71|358.48|356.48|357.71|355.71|0
1641299320000|2022-01-04 12:28:40|357.9|355.9|357.52|355.52|357.9|355.9|357.32|355.32|0
1641299330000|2022-01-04 12:28:50|357.32|355.32|357.13|355.13|357.32|355.32|357.13|355.13|0
1641299340000|2022-01-04 12:29:00|357.52|355.52|357.71|355.71|357.71|355.71|357.52|355.52|0
1641299350000|2022-01-04 12:29:10|357.9|355.9|358.1|356.1|358.1|356.1|357.9|355.9|0
1641299360000|2022-01-04 12:29:20|357.9|355.9|357.9|355.9|357.9|355.9|357.71|355.71|0
1641299370000|2022-01-04 12:29:30|358.1|356.1|357.9|355.9|358.1|356.1|357.9|355.9|0
1641299380000|2022-01-04 12:29:40|358.1|356.1|358.29|356.29|358.29|356.29|358.1|356.1|0
1641299390000|2022-01-04 12:29:50|358.48|356.48|358.48|356.48|358.48|356.48|358.48|356.48|0
1641299400000|2022-01-04 12:30:00|358.29|356.29|357.9|355.9|358.29|356.29|357.9|355.9|0
1641299410000|2022-01-04 12:30:10|358.09|356.09|357.9|355.9|358.09|356.09|357.71|355.71|0
1641299420000|2022-01-04 12:30:20|357.71|355.71|358.48|356.48|358.48|356.48|357.71|355.71|0
1641299430000|2022-01-04 12:30:30|358.67|356.67|358.67|356.67|358.67|356.67|358.67|356.67|0
1641299440000|2022-01-04 12:30:40|358.29|356.29|358.09|356.09|358.29|356.29|358.09|356.09|0
1641299450000|2022-01-04 12:30:50|357.9|355.9|357.9|355.9|357.9|355.9|357.9|355.9|0
1641299460000|2022-01-04 12:31:00|358.29|356.29|358.29|356.29|358.29|356.29|358.09|356.09|0
1641299470000|2022-01-04 12:31:10|358.09|356.09|358.09|356.09|358.29|356.29|358.09|356.09|0
1641299480000|2022-01-04 12:31:20|358.29|356.29|358.67|356.67|358.67|356.67|358.29|356.29|0
1641299500000|2022-01-04 12:31:40|358.87|356.87|358.87|356.87|358.87|356.87|358.87|356.87|0
1641299510000|2022-01-04 12:31:50|359.06|357.06|359.06|357.06|359.25|357.25|359.06|357.06|0
1641299520000|2022-01-04 12:32:00|359.25|357.25|359.45|357.45|359.45|357.45|359.25|357.25|0
1641299530000|2022-01-04 12:32:10|359.25|357.25|359.25|357.25|359.25|357.25|359.25|357.25|0
1641299540000|2022-01-04 12:32:20|359.45|357.45|359.64|357.64|359.64|357.64|359.44|357.44|0
1641299550000|2022-01-04 12:32:30|359.44|357.44|359.44|357.44|359.44|357.44|359.44|357.44|0
1641299560000|2022-01-04 12:32:40|359.34|357.34|359.44|357.44|359.44|357.44|359.34|357.34|0
1641299570000|2022-01-04 12:32:50|359.64|357.64|359.64|357.64|359.64|357.64|359.64|357.64|0
1641299580000|2022-01-04 12:33:00|359.44|357.44|359.64|357.64|359.64|357.64|359.44|357.44|0
1641299590000|2022-01-04 12:33:10|359.44|357.44|359.44|357.44|359.44|357.44|359.44|357.44|0
1641299610000|2022-01-04 12:33:30|359.54|357.54|359.64|357.64|359.64|357.64|359.44|357.44|0
1641299640000|2022-01-04 12:34:00|359.54|357.54|359.44|357.44|359.64|357.64|359.44|357.44|0
1641299650000|2022-01-04 12:34:10|359.64|357.64|359.83|357.83|359.83|357.83|359.64|357.64|0
1641299660000|2022-01-04 12:34:20|359.64|357.64|359.64|357.64|359.64|357.64|359.64|357.64|0
1641299670000|2022-01-04 12:34:30|359.83|357.83|359.83|357.83|359.83|357.83|359.83|357.83|0
1641299680000|2022-01-04 12:34:40|360.02|358.02|360.02|358.02|360.02|358.02|360.02|358.02|0
1641299690000|2022-01-04 12:34:50|360.22|358.22|360.22|358.22|360.22|358.22|360.02|358.02|0
1641299700000|2022-01-04 12:35:00|360.02|358.02|360.22|358.22|360.22|358.22|360.02|358.02|0
1641299710000|2022-01-04 12:35:10|360.02|358.02|360.02|358.02|360.02|358.02|360.02|358.02|0
1641299720000|2022-01-04 12:35:20|359.83|357.83|359.83|357.83|359.92|357.92|359.83|357.83|0
1641299740000|2022-01-04 12:35:40|359.64|357.64|360.02|358.02|360.02|358.02|359.64|357.64|0
1641299760000|2022-01-04 12:36:00|360.22|358.22|360.22|358.22|360.22|358.22|360.02|358.02|0
1641299770000|2022-01-04 12:36:10|360.02|358.02|360.22|358.22|360.22|358.22|360.02|358.02|0
1641299780000|2022-01-04 12:36:20|360.41|358.41|360.22|358.22|360.41|358.41|360.22|358.22|0
1641299800000|2022-01-04 12:36:40|360.02|358.02|360.02|358.02|360.02|358.02|360.02|358.02|0
1641299810000|2022-01-04 12:36:50|360.11|358.11|360.22|358.22|360.22|358.22|360.11|358.11|0
1641299820000|2022-01-04 12:37:00|360.02|358.02|360.02|358.02|360.02|358.02|360.02|358.02|0
1641299830000|2022-01-04 12:37:10|360.22|358.22|360.02|358.02|360.22|358.22|360.02|358.02|0
1641299840000|2022-01-04 12:37:20|359.83|357.83|360.02|358.02|360.02|358.02|359.83|357.83|0
1641299860000|2022-01-04 12:37:40|359.83|357.83|359.83|357.83|359.83|357.83|359.83|357.83|0
1641299870000|2022-01-04 12:37:50|359.63|357.63|359.63|357.63|359.63|357.63|359.63|357.63|0
1641299880000|2022-01-04 12:38:00|360.02|358.02|360.21|358.21|360.21|358.21|360.02|358.02|0
1641299890000|2022-01-04 12:38:10|359.83|357.83|359.73|357.73|359.83|357.83|359.63|357.63|0
1641299900000|2022-01-04 12:38:20|359.63|357.63|359.44|357.44|359.63|357.63|359.44|357.44|0
1641299910000|2022-01-04 12:38:30|359.63|357.63|359.63|357.63|359.63|357.63|359.63|357.63|0
1641299930000|2022-01-04 12:38:50|359.44|357.44|359.25|357.25|359.44|357.44|359.05|357.05|0
1641299940000|2022-01-04 12:39:00|359.05|357.05|358.76|356.76|359.05|357.05|358.76|356.76|0
1641299950000|2022-01-04 12:39:10|358.86|356.86|358.86|356.86|358.86|356.86|358.86|356.86|0
1641299960000|2022-01-04 12:39:20|358.76|356.76|358.76|356.76|358.86|356.86|358.76|356.76|0
1641299970000|2022-01-04 12:39:30|358.67|356.67|358.67|356.67|358.67|356.67|358.67|356.67|0
1641299980000|2022-01-04 12:39:40|358.86|356.86|358.67|356.67|358.86|356.86|358.67|356.67|0
1641299990000|2022-01-04 12:39:50|358.86|356.86|358.67|356.67|358.86|356.86|358.67|356.67|0
1641300000000|2022-01-04 12:40:00|358.86|356.86|358.67|356.67|358.86|356.86|358.67|356.67|0
1641300010000|2022-01-04 12:40:10|358.86|356.86|358.67|356.67|358.86|356.86|358.67|356.67|0
1641300030000|2022-01-04 12:40:30|358.86|356.86|358.67|356.67|358.86|356.86|358.67|356.67|0
1641300040000|2022-01-04 12:40:40|358.76|356.76|358.86|356.86|358.86|356.86|358.76|356.76|0
1641300050000|2022-01-04 12:40:50|358.76|356.76|358.67|356.67|358.76|356.76|358.67|356.67|0
1641300060000|2022-01-04 12:41:00|358.57|356.57|358.57|356.57|358.57|356.57|358.57|356.57|0
1641300070000|2022-01-04 12:41:10|358.47|356.47|358.67|356.67|358.67|356.67|358.47|356.47|0
1641300080000|2022-01-04 12:41:20|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|0
1641300090000|2022-01-04 12:41:30|358.57|356.57|358.67|356.67|358.67|356.67|358.57|356.57|0
1641300110000|2022-01-04 12:41:50|358.86|356.86|358.86|356.86|358.86|356.86|358.86|356.86|0
1641300120000|2022-01-04 12:42:00|358.67|356.67|358.67|356.67|358.67|356.67|358.67|356.67|0
1641300140000|2022-01-04 12:42:20|358.86|356.86|358.67|356.67|358.86|356.86|358.67|356.67|0
1641300150000|2022-01-04 12:42:30|358.86|356.86|358.86|356.86|358.86|356.86|358.86|356.86|0
1641300160000|2022-01-04 12:42:40|359.05|357.05|359.05|357.05|359.05|357.05|359.05|357.05|0
1641300170000|2022-01-04 12:42:50|359.25|357.25|359.05|357.05|359.25|357.25|359.05|357.05|0
1641300180000|2022-01-04 12:43:00|359.25|357.25|359.25|357.25|359.25|357.25|359.25|357.25|0
1641300190000|2022-01-04 12:43:10|359.24|357.24|359.24|357.24|359.24|357.24|359.24|357.24|0
1641300210000|2022-01-04 12:43:30|359.82|357.82|359.82|357.82|359.82|357.82|359.82|357.82|0
1641300220000|2022-01-04 12:43:40|360.02|358.02|359.92|357.92|360.02|358.02|359.92|357.92|0
1641300230000|2022-01-04 12:43:50|359.82|357.82|360.02|358.02|360.02|358.02|359.82|357.82|0
1641300240000|2022-01-04 12:44:00|359.82|357.82|360.21|358.21|360.21|358.21|359.82|357.82|0
1641300250000|2022-01-04 12:44:10|360.02|358.02|360.02|358.02|360.21|358.21|360.02|358.02|0
1641300270000|2022-01-04 12:44:30|359.82|357.82|359.82|357.82|359.82|357.82|359.82|357.82|0
1641300280000|2022-01-04 12:44:40|359.44|357.44|359.24|357.24|359.44|357.44|359.24|357.24|0
1641300290000|2022-01-04 12:44:50|359.44|357.44|359.44|357.44|359.44|357.44|359.44|357.44|0
1641300300000|2022-01-04 12:45:00|359.05|357.05|359.24|357.24|359.24|357.24|359.05|357.05|0
1641300310000|2022-01-04 12:45:10|359.14|357.14|359.14|357.14|359.24|357.24|359.14|357.14|0
1641300320000|2022-01-04 12:45:20|359.05|357.05|359.44|357.44|359.44|357.44|359.05|357.05|0
1641300340000|2022-01-04 12:45:40|359.63|357.63|360.02|358.02|360.02|358.02|359.63|357.63|0
1641300390000|2022-01-04 12:46:30|359.82|357.82|359.82|357.82|359.82|357.82|359.82|357.82|0
1641300400000|2022-01-04 12:46:40|359.92|357.92|359.82|357.82|359.92|357.92|359.82|357.82|0
1641300430000|2022-01-04 12:47:10|359.63|357.63|359.63|357.63|359.63|357.63|359.63|357.63|0
1641300440000|2022-01-04 12:47:20|359.44|357.44|359.44|357.44|359.44|357.44|359.44|357.44|0
1641300450000|2022-01-04 12:47:30|359.63|357.63|359.44|357.44|359.63|357.63|359.44|357.44|0
1641300460000|2022-01-04 12:47:40|359.63|357.63|359.63|357.63|359.63|357.63|359.63|357.63|0
1641300470000|2022-01-04 12:47:50|359.82|357.82|359.82|357.82|359.82|357.82|359.82|357.82|0
1641300480000|2022-01-04 12:48:00|359.63|357.63|359.63|357.63|359.63|357.63|359.63|357.63|0
1641300490000|2022-01-04 12:48:10|360.01|358.01|360.01|358.01|360.01|358.01|360.01|358.01|0
1641300520000|2022-01-04 12:48:40|359.82|357.82|359.63|357.63|359.82|357.82|359.63|357.63|0
1641300550000|2022-01-04 12:49:10|359.43|357.43|359.43|357.43|359.43|357.43|359.43|357.43|0
1641300570000|2022-01-04 12:49:30|359.24|357.24|358.95|356.95|359.24|357.24|358.95|356.95|0
1641300580000|2022-01-04 12:49:40|359.05|357.05|359.05|357.05|359.05|357.05|358.85|356.85|0
1641300600000|2022-01-04 12:50:00|358.85|356.85|358.85|356.85|358.85|356.85|358.85|356.85|0
1641300610000|2022-01-04 12:50:10|359.24|357.24|359.24|357.24|359.24|357.24|359.24|357.24|0
1641300640000|2022-01-04 12:50:40|359.05|357.05|359.05|357.05|359.05|357.05|358.85|356.85|0
1641300650000|2022-01-04 12:50:50|358.85|356.85|358.85|356.85|358.85|356.85|358.85|356.85|0
1641300660000|2022-01-04 12:51:00|359.05|357.05|359.05|357.05|359.24|357.24|359.05|357.05|0
1641300680000|2022-01-04 12:51:20|358.95|356.95|358.95|356.95|359.05|357.05|358.95|356.95|0
1641300690000|2022-01-04 12:51:30|359.05|357.05|358.85|356.85|359.05|357.05|358.85|356.85|0
1641300720000|2022-01-04 12:52:00|359.05|357.05|358.47|356.47|359.05|357.05|358.47|356.47|0
1641300730000|2022-01-04 12:52:10|358.66|356.66|358.47|356.47|358.66|356.66|358.47|356.47|0
1641300740000|2022-01-04 12:52:20|358.66|356.66|358.66|356.66|358.66|356.66|358.66|356.66|0
1641300770000|2022-01-04 12:52:50|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|0
1641300780000|2022-01-04 12:53:00|358.66|356.66|358.56|356.56|358.66|356.66|358.56|356.56|0
1641300790000|2022-01-04 12:53:10|358.66|356.66|358.66|356.66|358.66|356.66|358.66|356.66|0
1641300800000|2022-01-04 12:53:20|358.75|356.75|358.85|356.85|358.85|356.85|358.66|356.66|0
1641300810000|2022-01-04 12:53:30|358.66|356.66|358.47|356.47|358.66|356.66|358.47|356.47|0
1641300830000|2022-01-04 12:53:50|358.27|356.27|358.27|356.27|358.27|356.27|358.08|356.08|0
1641300840000|2022-01-04 12:54:00|358.47|356.47|358.66|356.66|358.66|356.66|358.47|356.47|0
1641300850000|2022-01-04 12:54:10|358.85|356.85|358.66|356.66|358.85|356.85|358.66|356.66|0
1641300860000|2022-01-04 12:54:20|358.85|356.85|358.66|356.66|358.85|356.85|358.56|356.56|0
1641300870000|2022-01-04 12:54:30|358.85|356.85|358.85|356.85|358.85|356.85|358.85|356.85|0
1641300880000|2022-01-04 12:54:40|358.94|356.94|358.85|356.85|358.94|356.94|358.85|356.85|0
1641300890000|2022-01-04 12:54:50|358.66|356.66|358.66|356.66|358.66|356.66|358.66|356.66|0
1641300900000|2022-01-04 12:55:00|358.85|356.85|358.85|356.85|358.85|356.85|358.85|356.85|0
1641300910000|2022-01-04 12:55:10|358.66|356.66|358.66|356.66|358.66|356.66|358.66|356.66|0
1641300920000|2022-01-04 12:55:20|358.85|356.85|358.85|356.85|358.85|356.85|358.85|356.85|0
1641300930000|2022-01-04 12:55:30|359.04|357.04|358.94|356.94|359.04|357.04|358.94|356.94|0
1641300940000|2022-01-04 12:55:40|358.85|356.85|358.85|356.85|359.04|357.04|358.85|356.85|0
1641300950000|2022-01-04 12:55:50|359.04|357.04|358.75|356.75|359.04|357.04|358.75|356.75|0
1641300960000|2022-01-04 12:56:00|358.66|356.66|359.04|357.04|359.04|357.04|358.66|356.66|0
1641300970000|2022-01-04 12:56:10|358.85|356.85|359.04|357.04|359.04|357.04|358.85|356.85|0
1641300980000|2022-01-04 12:56:20|358.85|356.85|358.85|356.85|358.85|356.85|358.85|356.85|0
1641300990000|2022-01-04 12:56:30|359.04|357.04|359.04|357.04|359.04|357.04|359.04|357.04|0
1641301000000|2022-01-04 12:56:40|359.14|357.14|359.24|357.24|359.24|357.24|359.04|357.04|0
1641301020000|2022-01-04 12:57:00|359.04|357.04|359.24|357.24|359.24|357.24|359.04|357.04|0
1641301030000|2022-01-04 12:57:10|359.04|357.04|359.04|357.04|359.24|357.24|359.04|357.04|0
1641301050000|2022-01-04 12:57:30|359.24|357.24|359.24|357.24|359.24|357.24|359.24|357.24|0
1641301060000|2022-01-04 12:57:40|359.43|357.43|359.43|357.43|359.43|357.43|359.24|357.24|0
1641301090000|2022-01-04 12:58:10|359.82|357.82|360.01|358.01|360.01|358.01|359.82|357.82|0
1641301130000|2022-01-04 12:58:50|360.2|358.2|360.2|358.2|360.2|358.2|360.1|358.1|0
1641301140000|2022-01-04 12:59:00|360.29|358.29|360.29|358.29|360.29|358.29|360.29|358.29|0
1641301150000|2022-01-04 12:59:10|360.39|358.39|360.39|358.39|360.39|358.39|360.39|358.39|0
1641301160000|2022-01-04 12:59:20|360.59|358.59|360.59|358.59|360.59|358.59|360.59|358.59|0
1641301170000|2022-01-04 12:59:30|360.49|358.49|360.39|358.39|360.49|358.49|360.39|358.39|0
1641301190000|2022-01-04 12:59:50|360.2|358.2|360.2|358.2|360.29|358.29|360.2|358.2|0
1641301200000|2022-01-04 13:00:00|360.1|358.1|360.1|358.1|360.1|358.1|360.01|358.01|0
1641301210000|2022-01-04 13:00:10|360.01|358.01|360.2|358.2|360.2|358.2|360.01|358.01|0
1641301220000|2022-01-04 13:00:20|360.39|358.39|360.39|358.39|360.39|358.39|360.39|358.39|0
1641301230000|2022-01-04 13:00:30|360.59|358.59|360.59|358.59|360.59|358.59|360.59|358.59|0
1641301240000|2022-01-04 13:00:40|360.39|358.39|360.59|358.59|360.59|358.59|360.39|358.39|0
1641301250000|2022-01-04 13:00:50|360.39|358.39|360.2|358.2|360.39|358.39|360.1|358.1|0
1641301260000|2022-01-04 13:01:00|360.01|358.01|359.81|357.81|360.01|358.01|359.81|357.81|0
1641301270000|2022-01-04 13:01:10|360.01|358.01|359.81|357.81|360.01|358.01|359.81|357.81|0
1641301280000|2022-01-04 13:01:20|359.62|357.62|359.81|357.81|359.81|357.81|359.43|357.43|0
1641301290000|2022-01-04 13:01:30|359.71|357.71|359.81|357.81|359.81|357.81|359.71|357.71|0
1641301300000|2022-01-04 13:01:40|360.01|358.01|360.01|358.01|360.01|358.01|360.01|358.01|0
1641301310000|2022-01-04 13:01:50|360.2|358.2|360.2|358.2|360.2|358.2|360.2|358.2|0
1641301320000|2022-01-04 13:02:00|360.01|358.01|360.01|358.01|360.01|358.01|360.01|358.01|0
1641301330000|2022-01-04 13:02:10|360.2|358.2|360.01|358.01|360.2|358.2|360.01|358.01|0
1641301350000|2022-01-04 13:02:30|359.81|357.81|359.81|357.81|360.01|358.01|359.81|357.81|0
1641301360000|2022-01-04 13:02:40|359.62|357.62|359.62|357.62|359.62|357.62|359.62|357.62|0
1641301380000|2022-01-04 13:03:00|359.81|357.81|359.81|357.81|359.81|357.81|359.81|357.81|0
1641301400000|2022-01-04 13:03:20|360.01|358.01|359.81|357.81|360.01|358.01|359.81|357.81|0
1641301420000|2022-01-04 13:03:40|359.62|357.62|359.62|357.62|359.62|357.62|359.62|357.62|0
1641301440000|2022-01-04 13:04:00|359.43|357.43|359.81|357.81|359.81|357.81|359.43|357.43|0
1641301460000|2022-01-04 13:04:20|359.62|357.62|359.81|357.81|359.81|357.81|359.62|357.62|0
1641301480000|2022-01-04 13:04:40|359.9|357.9|359.9|357.9|359.9|357.9|359.9|357.9|0
1641301490000|2022-01-04 13:04:50|359.81|357.81|359.81|357.81|359.81|357.81|359.81|357.81|0
1641301500000|2022-01-04 13:05:00|360|358|360|358|360|358|360|358|0
1641301510000|2022-01-04 13:05:10|359.81|357.81|360|358|360|358|359.81|357.81|0
1641301520000|2022-01-04 13:05:20|359.81|357.81|359.81|357.81|360|358|359.81|357.81|0
1641301530000|2022-01-04 13:05:30|360|358|359.62|357.62|360|358|359.62|357.62|0
1641301540000|2022-01-04 13:05:40|359.81|357.81|359.81|357.81|359.81|357.81|359.81|357.81|0
1641301550000|2022-01-04 13:05:50|360|358|360|358|360|358|360|358|0
1641301560000|2022-01-04 13:06:00|360.2|358.2|360|358|360.2|358.2|360|358|0
1641301570000|2022-01-04 13:06:10|360.2|358.2|360.2|358.2|360.2|358.2|360.2|358.2|0
1641301580000|2022-01-04 13:06:20|360.1|358.1|360.1|358.1|360.1|358.1|360.1|358.1|0
1641301590000|2022-01-04 13:06:30|360|358|360|358|360|358|360|358|0
1641301600000|2022-01-04 13:06:40|359.81|357.81|359.81|357.81|359.81|357.81|359.62|357.62|0
1641301620000|2022-01-04 13:07:00|360|358|360|358|360|358|360|358|0
1641301630000|2022-01-04 13:07:10|360.2|358.2|360.2|358.2|360.2|358.2|360|358|0
1641301640000|2022-01-04 13:07:20|360|358|360.39|358.39|360.39|358.39|360|358|0
1641301670000|2022-01-04 13:07:50|360.58|358.58|360.39|358.39|360.58|358.58|360.39|358.39|0
1641301680000|2022-01-04 13:08:00|360.58|358.58|360.78|358.78|360.78|358.78|360.58|358.58|0
1641301700000|2022-01-04 13:08:20|360.58|358.58|360.58|358.58|360.58|358.58|360.58|358.58|0
1641301710000|2022-01-04 13:08:30|360.39|358.39|360.39|358.39|360.39|358.39|360.39|358.39|0
1641301720000|2022-01-04 13:08:40|360.58|358.58|360.58|358.58|360.58|358.58|360.58|358.58|0
1641301730000|2022-01-04 13:08:50|360.78|358.78|360.78|358.78|360.78|358.78|360.78|358.78|0
1641301740000|2022-01-04 13:09:00|360.67|358.67|360.78|358.78|360.78|358.78|360.67|358.67|0
1641301760000|2022-01-04 13:09:20|360.97|358.97|360.78|358.78|360.97|358.97|360.78|358.78|0
1641301790000|2022-01-04 13:09:50|360.77|358.77|360.77|358.77|360.77|358.77|360.77|358.77|0
1641301800000|2022-01-04 13:10:00|360.58|358.58|360.58|358.58|360.58|358.58|360.48|358.48|0
1641301830000|2022-01-04 13:10:30|360.77|358.77|360.97|358.97|360.97|358.97|360.77|358.77|0
1641301840000|2022-01-04 13:10:40|360.77|358.77|360.58|358.58|360.77|358.77|360.58|358.58|0
1641301850000|2022-01-04 13:10:50|360.77|358.77|360.77|358.77|360.77|358.77|360.77|358.77|0
1641301860000|2022-01-04 13:11:00|360.97|358.97|360.97|358.97|360.97|358.97|360.97|358.97|0
1641301890000|2022-01-04 13:11:30|360.77|358.77|361.16|359.16|361.16|359.16|360.77|358.77|0
1641301900000|2022-01-04 13:11:40|360.97|358.97|361.16|359.16|361.16|359.16|360.97|358.97|0
1641301940000|2022-01-04 13:12:20|361.35|359.35|361.55|359.55|361.55|359.55|361.35|359.35|0
1641301950000|2022-01-04 13:12:30|361.16|359.16|361.16|359.16|361.16|359.16|361.16|359.16|0
1641301960000|2022-01-04 13:12:40|361.35|359.35|361.35|359.35|361.35|359.35|361.35|359.35|0
1641301970000|2022-01-04 13:12:50|361.45|359.45|361.55|359.55|361.55|359.55|361.45|359.45|0
1641301980000|2022-01-04 13:13:00|361.35|359.35|361.55|359.55|361.55|359.55|361.35|359.35|0
1641302000000|2022-01-04 13:13:20|361.35|359.35|361.55|359.55|361.55|359.55|361.35|359.35|0
1641302020000|2022-01-04 13:13:40|361.35|359.35|361.35|359.35|361.35|359.35|361.35|359.35|0
1641302030000|2022-01-04 13:13:50|361.55|359.55|361.55|359.55|361.55|359.55|361.55|359.55|0
1641302040000|2022-01-04 13:14:00|361.45|359.45|361.55|359.55|361.55|359.55|361.45|359.45|0
1641302050000|2022-01-04 13:14:10|361.45|359.45|361.55|359.55|361.55|359.55|361.35|359.35|0
1641302070000|2022-01-04 13:14:30|361.35|359.35|361.55|359.55|361.55|359.55|361.35|359.35|0
1641302090000|2022-01-04 13:14:50|361.74|359.74|361.93|359.93|361.93|359.93|361.74|359.74|0
1641302120000|2022-01-04 13:15:20|361.74|359.74|362.13|360.13|362.13|360.13|361.74|359.74|0
1641302140000|2022-01-04 13:15:40|362.32|360.32|362.13|360.13|362.32|360.32|362.13|360.13|0
1641302150000|2022-01-04 13:15:50|361.93|359.93|361.93|359.93|361.93|359.93|361.93|359.93|0
1641302170000|2022-01-04 13:16:10|362.13|360.13|361.55|359.55|362.13|360.13|361.55|359.55|0
1641302190000|2022-01-04 13:16:30|361.35|359.35|361.16|359.16|361.35|359.35|361.16|359.16|0
1641302210000|2022-01-04 13:16:50|360.96|358.96|361.16|359.16|361.16|359.16|360.96|358.96|0
1641302230000|2022-01-04 13:17:10|361.54|359.54|361.93|359.93|361.93|359.93|361.54|359.54|0
1641302240000|2022-01-04 13:17:20|361.74|359.74|361.93|359.93|361.93|359.93|361.74|359.74|0
1641302260000|2022-01-04 13:17:40|361.74|359.74|361.93|359.93|361.93|359.93|361.74|359.74|0
1641302270000|2022-01-04 13:17:50|362.13|360.13|362.13|360.13|362.13|360.13|362.13|360.13|0
1641302280000|2022-01-04 13:18:00|361.93|359.93|361.74|359.74|361.93|359.93|361.74|359.74|0
1641302300000|2022-01-04 13:18:20|361.54|359.54|361.93|359.93|361.93|359.93|361.54|359.54|0
1641302310000|2022-01-04 13:18:30|362.13|360.13|361.93|359.93|362.13|360.13|361.93|359.93|0
1641302320000|2022-01-04 13:18:40|362.13|360.13|362.13|360.13|362.13|360.13|362.13|360.13|0
1641302330000|2022-01-04 13:18:50|361.93|359.93|361.93|359.93|361.93|359.93|361.93|359.93|0
1641302340000|2022-01-04 13:19:00|362.13|360.13|362.12|360.12|362.13|360.13|362.12|360.12|0
1641302350000|2022-01-04 13:19:10|362.32|360.32|362.71|360.71|362.71|360.71|362.32|360.32|0
1641302360000|2022-01-04 13:19:20|362.51|360.51|362.51|360.51|362.51|360.51|362.51|360.51|0
1641302370000|2022-01-04 13:19:30|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1641302390000|2022-01-04 13:19:50|362.51|360.51|362.51|360.51|362.51|360.51|362.51|360.51|0
1641302400000|2022-01-04 13:20:00|362.32|360.32|362.71|360.71|362.71|360.71|362.32|360.32|0
1641302420000|2022-01-04 13:20:20|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1641302430000|2022-01-04 13:20:30|363.09|361.09|363.48|361.48|363.48|361.48|363.09|361.09|0
1641302440000|2022-01-04 13:20:40|363.29|361.29|363.87|361.87|363.87|361.87|363.29|361.29|0
1641302450000|2022-01-04 13:20:50|364.06|362.06|363.87|361.87|364.06|362.06|363.87|361.87|0
1641302460000|2022-01-04 13:21:00|363.68|361.68|364.26|362.26|364.26|362.26|363.68|361.68|0
1641302470000|2022-01-04 13:21:10|364.06|362.06|363.87|361.87|364.06|362.06|363.87|361.87|0
1641302480000|2022-01-04 13:21:20|364.06|362.06|364.26|362.26|364.26|362.26|364.06|362.06|0
1641302490000|2022-01-04 13:21:30|364.45|362.45|364.65|362.65|364.65|362.65|364.45|362.45|0
1641302500000|2022-01-04 13:21:40|364.45|362.45|364.45|362.45|364.45|362.45|364.45|362.45|0
1641302510000|2022-01-04 13:21:50|364.65|362.65|364.06|362.06|364.65|362.65|364.06|362.06|0
1641302520000|2022-01-04 13:22:00|363.87|361.87|364.06|362.06|364.06|362.06|363.87|361.87|0
1641302540000|2022-01-04 13:22:20|364.26|362.26|364.06|362.06|364.26|362.26|364.06|362.06|0
1641302550000|2022-01-04 13:22:30|363.87|361.87|363.96|361.96|364.06|362.06|363.87|361.87|0
1641302560000|2022-01-04 13:22:40|363.87|361.87|363.67|361.67|363.87|361.87|363.67|361.67|0
1641302570000|2022-01-04 13:22:50|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641302580000|2022-01-04 13:23:00|363.29|361.29|363.48|361.48|363.48|361.48|363.29|361.29|0
1641302600000|2022-01-04 13:23:20|363.29|361.29|363.09|361.09|363.29|361.29|363.09|361.09|0
1641302610000|2022-01-04 13:23:30|363.29|361.29|363.29|361.29|363.29|361.29|363.29|361.29|0
1641302620000|2022-01-04 13:23:40|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641302630000|2022-01-04 13:23:50|363.67|361.67|363.67|361.67|363.67|361.67|363.67|361.67|0
1641302640000|2022-01-04 13:24:00|363.87|361.87|364.06|362.06|364.06|362.06|363.87|361.87|0
1641302650000|2022-01-04 13:24:10|363.87|361.87|363.87|361.87|363.87|361.87|363.87|361.87|0
1641302680000|2022-01-04 13:24:40|364.06|362.06|364.06|362.06|364.06|362.06|364.06|362.06|0
1641302690000|2022-01-04 13:24:50|363.87|361.87|363.87|361.87|363.87|361.87|363.87|361.87|0
1641302700000|2022-01-04 13:25:00|364.06|362.06|364.06|362.06|364.06|362.06|363.87|361.87|0
1641302710000|2022-01-04 13:25:10|363.87|361.87|363.96|361.96|364.06|362.06|363.87|361.87|0
1641302720000|2022-01-04 13:25:20|363.87|361.87|363.87|361.87|363.87|361.87|363.87|361.87|0
1641302730000|2022-01-04 13:25:30|364.06|362.06|364.06|362.06|364.06|362.06|364.06|362.06|0
1641302740000|2022-01-04 13:25:40|364.26|362.26|364.26|362.26|364.26|362.26|364.26|362.26|0
1641302750000|2022-01-04 13:25:50|364.06|362.06|364.06|362.06|364.06|362.06|364.06|362.06|0
1641302760000|2022-01-04 13:26:00|364.15|362.15|364.06|362.06|364.26|362.26|364.06|362.06|0
1641302780000|2022-01-04 13:26:20|363.87|361.87|364.06|362.06|364.06|362.06|363.87|361.87|0
1641302790000|2022-01-04 13:26:30|363.87|361.87|363.67|361.67|363.87|361.87|363.67|361.67|0
1641302800000|2022-01-04 13:26:40|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641302810000|2022-01-04 13:26:50|363.28|361.28|363.28|361.28|363.28|361.28|363.28|361.28|0
1641302820000|2022-01-04 13:27:00|363.09|361.09|362.9|360.9|363.09|361.09|362.9|360.9|0
1641302830000|2022-01-04 13:27:10|363.09|361.09|363.09|361.09|363.09|361.09|363.09|361.09|0
1641302840000|2022-01-04 13:27:20|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|0
1641302850000|2022-01-04 13:27:30|362.6|360.6|362.9|360.9|362.9|360.9|362.6|360.6|0
1641302860000|2022-01-04 13:27:40|363.09|361.09|363.18|361.18|363.18|361.18|363.09|361.09|0
1641302870000|2022-01-04 13:27:50|363.09|361.09|363.18|361.18|363.28|361.28|363.09|361.09|0
1641302880000|2022-01-04 13:28:00|362.9|360.9|362.89|360.89|362.9|360.9|362.7|360.7|0
1641302900000|2022-01-04 13:28:20|363.09|361.09|363.28|361.28|363.28|361.28|363.09|361.09|0
1641302920000|2022-01-04 13:28:40|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641302940000|2022-01-04 13:29:00|363.57|361.57|363.57|361.57|363.57|361.57|363.57|361.57|0
1641302950000|2022-01-04 13:29:10|363.86|361.86|363.86|361.86|363.86|361.86|363.86|361.86|0
1641302980000|2022-01-04 13:29:40|363.67|361.67|363.67|361.67|363.67|361.67|363.67|361.67|0
1641302990000|2022-01-04 13:29:50|363.48|361.48|363.48|361.48|363.48|361.48|363.48|361.48|0
1641303000000|2022-01-04 13:30:00|363.38|361.38|363.48|361.48|363.48|361.48|363.38|361.38|0
1641303010000|2022-01-04 13:30:10|363.57|361.57|363.48|361.48|363.57|361.57|363.48|361.48|0
1641303020000|2022-01-04 13:30:20|363.86|361.86|363.86|361.86|363.86|361.86|363.86|361.86|0
1641303040000|2022-01-04 13:30:40|363.48|361.48|363.67|361.67|363.67|361.67|363.48|361.48|0
1641303050000|2022-01-04 13:30:50|363.76|361.76|363.48|361.48|363.86|361.86|363.48|361.48|0
1641303060000|2022-01-04 13:31:00|363.67|361.67|363.67|361.67|363.67|361.67|363.67|361.67|0
1641303080000|2022-01-04 13:31:20|363.28|361.28|363.28|361.28|363.28|361.28|363.28|361.28|0
1641303110000|2022-01-04 13:31:50|363.09|361.09|363.09|361.09|363.28|361.28|363.09|361.09|0
1641303130000|2022-01-04 13:32:10|362.89|360.89|362.89|360.89|362.89|360.89|362.89|360.89|0
1641303140000|2022-01-04 13:32:20|363.09|361.09|363.09|361.09|363.09|361.09|363.09|361.09|0
1641303150000|2022-01-04 13:32:30|363.28|361.28|363.28|361.28|363.28|361.28|363.28|361.28|0
1641303170000|2022-01-04 13:32:50|362.89|360.89|362.89|360.89|362.89|360.89|362.89|360.89|0
1641303180000|2022-01-04 13:33:00|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|0
1641303190000|2022-01-04 13:33:10|362.5|360.5|362.7|360.7|362.7|360.7|362.5|360.5|0
1641303200000|2022-01-04 13:33:20|362.5|360.5|362.5|360.5|362.5|360.5|362.5|360.5|0
1641303210000|2022-01-04 13:33:30|362.7|360.7|362.89|360.89|362.89|360.89|362.7|360.7|0
1641303220000|2022-01-04 13:33:40|363.09|361.09|363.09|361.09|363.09|361.09|363.09|361.09|0
1641303230000|2022-01-04 13:33:50|362.89|360.89|362.7|360.7|362.89|360.89|362.7|360.7|0
1641303240000|2022-01-04 13:34:00|362.89|360.89|362.89|360.89|362.89|360.89|362.7|360.7|0
1641303250000|2022-01-04 13:34:10|363.09|361.09|362.89|360.89|363.09|361.09|362.89|360.89|0
1641303270000|2022-01-04 13:34:30|362.7|360.7|362.7|360.7|362.7|360.7|362.5|360.5|0
1641303280000|2022-01-04 13:34:40|362.5|360.5|362.5|360.5|362.5|360.5|362.5|360.5|0
1641303290000|2022-01-04 13:34:50|362.31|360.31|362.5|360.5|362.5|360.5|362.31|360.31|0
1641303300000|2022-01-04 13:35:00|362.31|360.31|361.92|359.92|362.5|360.5|361.92|359.92|0
1641303320000|2022-01-04 13:35:20|361.73|359.73|361.92|359.92|361.92|359.92|361.73|359.73|0
1641303330000|2022-01-04 13:35:30|361.73|359.73|361.53|359.53|361.73|359.73|361.53|359.53|0
1641303340000|2022-01-04 13:35:40|361.73|359.73|361.82|359.82|361.82|359.82|361.73|359.73|0
1641303350000|2022-01-04 13:35:50|361.73|359.73|361.73|359.73|361.73|359.73|361.73|359.73|0
1641303360000|2022-01-04 13:36:00|362.11|360.11|361.73|359.73|362.11|360.11|361.73|359.73|0
1641303370000|2022-01-04 13:36:10|361.92|359.92|361.92|359.92|362.11|360.11|361.92|359.92|0
1641303380000|2022-01-04 13:36:20|361.53|359.53|361.15|359.15|361.53|359.53|361.15|359.15|0
1641303390000|2022-01-04 13:36:30|361.34|359.34|361.34|359.34|361.34|359.34|361.34|359.34|0
1641303400000|2022-01-04 13:36:40|361.43|359.43|361.34|359.34|361.73|359.73|361.34|359.34|0
1641303410000|2022-01-04 13:36:50|361.53|359.53|361.53|359.53|361.53|359.53|361.53|359.53|0
1641303420000|2022-01-04 13:37:00|361.34|359.34|361.53|359.53|361.53|359.53|361.34|359.34|0
1641303430000|2022-01-04 13:37:10|361.73|359.73|361.73|359.73|361.73|359.73|361.53|359.53|0
1641303450000|2022-01-04 13:37:30|361.53|359.53|361.53|359.53|361.73|359.73|361.53|359.53|0
1641303460000|2022-01-04 13:37:40|361.43|359.43|361.53|359.53|361.53|359.53|361.34|359.34|0
1641303470000|2022-01-04 13:37:50|361.73|359.73|361.53|359.53|361.73|359.73|361.53|359.53|0
1641303480000|2022-01-04 13:38:00|361.73|359.73|361.73|359.73|361.73|359.73|361.73|359.73|0
1641303500000|2022-01-04 13:38:20|361.53|359.53|361.73|359.73|361.92|359.92|361.53|359.53|0
1641303520000|2022-01-04 13:38:40|361.92|359.92|361.92|359.92|361.92|359.92|361.92|359.92|0
1641303530000|2022-01-04 13:38:50|361.73|359.73|361.72|359.72|361.92|359.92|361.72|359.72|0
1641303540000|2022-01-04 13:39:00|361.92|359.92|361.92|359.92|361.92|359.92|361.92|359.92|0
1641303550000|2022-01-04 13:39:10|361.72|359.72|361.72|359.72|361.72|359.72|361.72|359.72|0
1641303560000|2022-01-04 13:39:20|361.82|359.82|361.92|359.92|361.92|359.92|361.82|359.82|0
1641303570000|2022-01-04 13:39:30|362.11|360.11|362.11|360.11|362.11|360.11|362.11|360.11|0
1641303580000|2022-01-04 13:39:40|362.31|360.31|362.31|360.31|362.31|360.31|362.31|360.31|0
1641303590000|2022-01-04 13:39:50|362.11|360.11|362.31|360.31|362.31|360.31|362.11|360.11|0
1641303600000|2022-01-04 13:40:00|362.11|360.11|362.31|360.31|362.31|360.31|362.11|360.11|0
1641303620000|2022-01-04 13:40:20|362.5|360.5|362.5|360.5|362.5|360.5|362.5|360.5|0
1641303630000|2022-01-04 13:40:30|362.31|360.31|362.31|360.31|362.31|360.31|362.31|360.31|0
1641303640000|2022-01-04 13:40:40|362.5|360.5|362.31|360.31|362.5|360.5|362.31|360.31|0
1641303670000|2022-01-04 13:41:10|362.5|360.5|362.5|360.5|362.5|360.5|362.5|360.5|0
1641303680000|2022-01-04 13:41:20|362.3|360.3|362.3|360.3|362.3|360.3|362.3|360.3|0
1641303700000|2022-01-04 13:41:40|362.11|360.11|362.11|360.11|362.11|360.11|362.11|360.11|0
1641303710000|2022-01-04 13:41:50|362.3|360.3|362.3|360.3|362.3|360.3|362.3|360.3|0
1641303720000|2022-01-04 13:42:00|362.11|360.11|362.11|360.11|362.11|360.11|362.11|360.11|0
1641303730000|2022-01-04 13:42:10|361.92|359.92|361.92|359.92|361.92|359.92|361.92|359.92|0
1641303740000|2022-01-04 13:42:20|361.72|359.72|361.72|359.72|361.72|359.72|361.72|359.72|0
1641303770000|2022-01-04 13:42:50|361.92|359.92|362.11|360.11|362.11|360.11|361.92|359.92|0
1641303810000|2022-01-04 13:43:30|362.3|360.3|362.5|360.5|362.5|360.5|362.3|360.3|0
1641303830000|2022-01-04 13:43:50|362.69|360.69|362.69|360.69|362.69|360.69|362.69|360.69|0
1641303840000|2022-01-04 13:44:00|362.89|360.89|362.88|360.88|362.89|360.89|362.88|360.88|0
1641303850000|2022-01-04 13:44:10|362.69|360.69|362.5|360.5|362.69|360.69|362.5|360.5|0
1641303860000|2022-01-04 13:44:20|362.69|360.69|362.59|360.59|362.69|360.69|362.5|360.5|0
1641303870000|2022-01-04 13:44:30|362.5|360.5|362.69|360.69|362.69|360.69|362.5|360.5|0
1641303880000|2022-01-04 13:44:40|362.5|360.5|362.5|360.5|362.5|360.5|362.5|360.5|0
1641303900000|2022-01-04 13:45:00|362.3|360.3|362.5|360.5|362.5|360.5|362.3|360.3|0
1641303910000|2022-01-04 13:45:10|362.3|360.3|362.11|360.11|362.3|360.3|362.11|360.11|0
1641303920000|2022-01-04 13:45:20|361.91|359.91|361.91|359.91|361.91|359.91|361.91|359.91|0
1641303930000|2022-01-04 13:45:30|362.11|360.11|362.11|360.11|362.11|360.11|361.91|359.91|0
1641303940000|2022-01-04 13:45:40|361.91|359.91|362.11|360.11|362.11|360.11|361.91|359.91|0
1641303970000|2022-01-04 13:46:10|361.91|359.91|362.11|360.11|362.11|360.11|361.91|359.91|0
1641303980000|2022-01-04 13:46:20|361.91|359.91|361.91|359.91|361.91|359.91|361.91|359.91|0
1641303990000|2022-01-04 13:46:30|361.72|359.72|361.72|359.72|361.72|359.72|361.72|359.72|0
1641304000000|2022-01-04 13:46:40|361.91|359.91|362.11|360.11|362.11|360.11|361.91|359.91|0
1641304020000|2022-01-04 13:47:00|361.91|359.91|361.72|359.72|362.11|360.11|361.72|359.72|0
1641304030000|2022-01-04 13:47:10|361.91|359.91|361.72|359.72|361.91|359.91|361.72|359.72|0
1641304040000|2022-01-04 13:47:20|361.91|359.91|361.91|359.91|361.91|359.91|361.91|359.91|0
1641304050000|2022-01-04 13:47:30|362.01|360.01|362.11|360.11|362.11|360.11|362.01|360.01|0
1641304060000|2022-01-04 13:47:40|361.91|359.91|361.91|359.91|361.91|359.91|361.91|359.91|0
1641304090000|2022-01-04 13:48:10|361.72|359.72|361.72|359.72|361.72|359.72|361.72|359.72|0
1641304100000|2022-01-04 13:48:20|361.53|359.53|361.72|359.72|361.72|359.72|361.33|359.33|0
1641304110000|2022-01-04 13:48:30|361.53|359.53|361.53|359.53|361.53|359.53|361.53|359.53|0
1641304120000|2022-01-04 13:48:40|361.33|359.33|361.33|359.33|361.33|359.33|361.33|359.33|0
1641304130000|2022-01-04 13:48:50|361.14|359.14|361.14|359.14|361.14|359.14|361.14|359.14|0
1641304140000|2022-01-04 13:49:00|361.33|359.33|361.52|359.52|361.52|359.52|361.33|359.33|0
1641304150000|2022-01-04 13:49:10|361.33|359.33|361.33|359.33|361.52|359.52|361.33|359.33|0
1641304160000|2022-01-04 13:49:20|361.14|359.14|361.14|359.14|361.14|359.14|361.14|359.14|0
1641304170000|2022-01-04 13:49:30|361.33|359.33|361.33|359.33|361.33|359.33|361.33|359.33|0
1641304180000|2022-01-04 13:49:40|361.14|359.14|361.14|359.14|361.14|359.14|361.14|359.14|0
1641304190000|2022-01-04 13:49:50|361.33|359.33|361.14|359.14|361.33|359.33|361.14|359.14|0
1641304200000|2022-01-04 13:50:00|361.33|359.33|361.33|359.33|361.33|359.33|361.33|359.33|0
1641304210000|2022-01-04 13:50:10|361.52|359.52|361.33|359.33|361.52|359.52|361.33|359.33|0
1641304220000|2022-01-04 13:50:20|361.52|359.52|361.42|359.42|361.52|359.52|361.42|359.42|0
1641304230000|2022-01-04 13:50:30|361.52|359.52|361.52|359.52|361.52|359.52|361.52|359.52|0
1641304250000|2022-01-04 13:50:50|361.72|359.72|361.52|359.52|361.72|359.72|361.52|359.52|0
1641304260000|2022-01-04 13:51:00|361.72|359.72|361.52|359.52|361.72|359.72|361.52|359.52|0
1641304280000|2022-01-04 13:51:20|361.72|359.72|361.72|359.72|361.72|359.72|361.72|359.72|0
1641304290000|2022-01-04 13:51:30|361.91|359.91|361.72|359.72|361.91|359.91|361.72|359.72|0
1641304300000|2022-01-04 13:51:40|361.91|359.91|362.1|360.1|362.2|360.2|361.91|359.91|0
1641304310000|2022-01-04 13:51:50|362.3|360.3|361.91|359.91|362.3|360.3|361.91|359.91|0
1641304320000|2022-01-04 13:52:00|362.1|360.1|362.1|360.1|362.1|360.1|362.1|360.1|0
1641304330000|2022-01-04 13:52:10|362.2|360.2|362.3|360.3|362.3|360.3|362.2|360.2|0
1641304340000|2022-01-04 13:52:20|361.91|359.91|361.91|359.91|362.1|360.1|361.91|359.91|0
1641304350000|2022-01-04 13:52:30|361.72|359.72|361.72|359.72|361.72|359.72|361.62|359.62|0
1641304360000|2022-01-04 13:52:40|361.91|359.91|361.91|359.91|361.91|359.91|361.91|359.91|0
1641304380000|2022-01-04 13:53:00|362.1|360.1|361.91|359.91|362.1|360.1|361.91|359.91|0
1641304390000|2022-01-04 13:53:10|362.1|360.1|362.69|360.69|362.69|360.69|362.1|360.1|0
1641304400000|2022-01-04 13:53:20|362.88|360.88|362.69|360.69|362.88|360.88|362.69|360.69|0
1641304410000|2022-01-04 13:53:30|362.78|360.78|362.88|360.88|362.88|360.88|362.69|360.69|0
1641304430000|2022-01-04 13:53:50|363.07|361.07|362.88|360.88|363.07|361.07|362.88|360.88|0
1641304440000|2022-01-04 13:54:00|363.07|361.07|362.88|360.88|363.07|361.07|362.88|360.88|0
1641304460000|2022-01-04 13:54:20|362.68|360.68|362.88|360.88|362.88|360.88|362.68|360.68|0
1641304470000|2022-01-04 13:54:30|362.68|360.68|362.68|360.68|362.68|360.68|362.68|360.68|0
1641304480000|2022-01-04 13:54:40|362.88|360.88|362.68|360.68|362.88|360.88|362.68|360.68|0
1641304490000|2022-01-04 13:54:50|362.78|360.78|362.97|360.97|362.97|360.97|362.78|360.78|0
1641304500000|2022-01-04 13:55:00|362.88|360.88|362.88|360.88|362.88|360.88|362.88|360.88|0
1641304520000|2022-01-04 13:55:20|362.68|360.68|362.88|360.88|362.88|360.88|362.68|360.68|0
1641304550000|2022-01-04 13:55:50|362.97|360.97|362.68|360.68|362.97|360.97|362.68|360.68|0
1641304580000|2022-01-04 13:56:20|362.78|360.78|362.68|360.68|362.78|360.78|362.68|360.68|0
1641304600000|2022-01-04 13:56:40|362.78|360.78|362.88|360.88|362.88|360.88|362.78|360.78|0
1641304610000|2022-01-04 13:56:50|363.07|361.07|363.07|361.07|363.07|361.07|363.07|361.07|0
1641304620000|2022-01-04 13:57:00|363.27|361.27|363.26|361.26|363.27|361.27|363.26|361.26|0
1641304630000|2022-01-04 13:57:10|362.88|360.88|362.88|360.88|362.88|360.88|362.88|360.88|0
1641304640000|2022-01-04 13:57:20|362.97|360.97|363.07|361.07|363.07|361.07|362.97|360.97|0
1641304660000|2022-01-04 13:57:40|363.26|361.26|363.07|361.07|363.26|361.26|363.07|361.07|0
1641304680000|2022-01-04 13:58:00|362.88|360.88|363.26|361.26|363.26|361.26|362.88|360.88|0
1641304690000|2022-01-04 13:58:10|363.07|361.07|363.07|361.07|363.07|361.07|363.07|361.07|0
1641304720000|2022-01-04 13:58:40|362.97|360.97|363.07|361.07|363.07|361.07|362.97|360.97|0
1641304740000|2022-01-04 13:59:00|362.97|360.97|363.07|361.07|363.07|361.07|362.97|360.97|0
1641304750000|2022-01-04 13:59:10|362.88|360.88|362.88|360.88|362.88|360.88|362.88|360.88|0
1641304760000|2022-01-04 13:59:20|363.07|361.07|363.07|361.07|363.07|361.07|363.07|361.07|0
1641304770000|2022-01-04 13:59:30|362.97|360.97|363.07|361.07|363.07|361.07|362.97|360.97|0
1641304780000|2022-01-04 13:59:40|363.26|361.26|363.07|361.07|363.26|361.26|363.07|361.07|0
1641304790000|2022-01-04 13:59:50|362.97|360.97|362.88|360.88|363.07|361.07|362.88|360.88|0
1641304810000|2022-01-04 14:00:10|362.87|360.87|363.07|361.07|363.07|361.07|362.87|360.87|0
1641304820000|2022-01-04 14:00:20|363.16|361.16|363.26|361.26|363.26|361.26|363.16|361.16|0
1641304830000|2022-01-04 14:00:30|363.46|361.46|363.46|361.46|363.65|361.65|363.46|361.46|0
1641304840000|2022-01-04 14:00:40|363.26|361.26|363.07|361.07|363.26|361.26|363.07|361.07|0
1641304850000|2022-01-04 14:00:50|362.87|360.87|362.87|360.87|362.87|360.87|362.87|360.87|0
1641304860000|2022-01-04 14:01:00|363.07|361.07|363.07|361.07|363.07|361.07|363.07|361.07|0
1641304870000|2022-01-04 14:01:10|363.26|361.26|362.87|360.87|363.26|361.26|362.87|360.87|0
1641304880000|2022-01-04 14:01:20|362.68|360.68|362.68|360.68|362.68|360.68|362.68|360.68|0
1641304890000|2022-01-04 14:01:30|362.49|360.49|362.77|360.77|362.77|360.77|362.49|360.49|0
1641304900000|2022-01-04 14:01:40|362.87|360.87|362.87|360.87|362.87|360.87|362.87|360.87|0
1641304910000|2022-01-04 14:01:50|363.07|361.07|362.68|360.68|363.07|361.07|362.68|360.68|0
1641304920000|2022-01-04 14:02:00|362.87|360.87|362.68|360.68|362.87|360.87|362.68|360.68|0
1641304940000|2022-01-04 14:02:20|362.49|360.49|362.49|360.49|362.49|360.49|362.49|360.49|0
1641304950000|2022-01-04 14:02:30|362.68|360.68|362.49|360.49|362.68|360.68|362.49|360.49|0
1641304960000|2022-01-04 14:02:40|362.68|360.68|362.68|360.68|362.68|360.68|362.68|360.68|0
1641304970000|2022-01-04 14:02:50|362.49|360.49|362.29|360.29|362.49|360.49|362.29|360.29|0
1641304980000|2022-01-04 14:03:00|362.1|360.1|362.29|360.29|362.29|360.29|362.1|360.1|0
1641304990000|2022-01-04 14:03:10|362.1|360.1|362.29|360.29|362.29|360.29|362.1|360.1|0
1641305000000|2022-01-04 14:03:20|362.1|360.1|362.29|360.29|362.29|360.29|362.1|360.1|0
1641305030000|2022-01-04 14:03:50|362.1|360.1|361.9|359.9|362.1|360.1|361.9|359.9|0
1641305050000|2022-01-04 14:04:10|361.71|359.71|361.52|359.52|361.71|359.71|361.52|359.52|0
1641305060000|2022-01-04 14:04:20|361.41|359.41|361.52|359.52|361.52|359.52|361.32|359.32|0
1641305070000|2022-01-04 14:04:30|361.61|359.61|361.52|359.52|361.61|359.61|361.52|359.52|0
1641305080000|2022-01-04 14:04:40|361.32|359.32|361.13|359.13|361.32|359.32|361.13|359.13|0
1641305090000|2022-01-04 14:04:50|360.93|358.93|360.93|358.93|360.93|358.93|360.93|358.93|0
1641305100000|2022-01-04 14:05:00|361.13|359.13|361.32|359.32|361.51|359.51|361.13|359.13|0
1641305110000|2022-01-04 14:05:10|361.51|359.51|361.71|359.71|361.71|359.71|361.51|359.51|0
1641305120000|2022-01-04 14:05:20|361.51|359.51|361.51|359.51|361.51|359.51|361.51|359.51|0
1641305130000|2022-01-04 14:05:30|361.71|359.71|361.51|359.51|361.71|359.71|361.51|359.51|0
1641305140000|2022-01-04 14:05:40|361.71|359.71|361.9|359.9|361.9|359.9|361.71|359.71|0
1641305150000|2022-01-04 14:05:50|362.1|360.1|361.9|359.9|362.1|360.1|361.9|359.9|0
1641305160000|2022-01-04 14:06:00|361.8|359.8|361.71|359.71|361.8|359.8|361.71|359.71|0
1641305170000|2022-01-04 14:06:10|361.9|359.9|361.9|359.9|361.9|359.9|361.9|359.9|0
1641305190000|2022-01-04 14:06:30|361.71|359.71|361.9|359.9|361.9|359.9|361.71|359.71|0
1641305200000|2022-01-04 14:06:40|362.29|360.29|362.1|360.1|362.29|360.29|362.1|360.1|0
1641305220000|2022-01-04 14:07:00|361.9|359.9|361.9|359.9|361.9|359.9|361.8|359.8|0
1641305240000|2022-01-04 14:07:20|362.09|360.09|362.09|360.09|362.09|360.09|362.09|360.09|0
1641305250000|2022-01-04 14:07:30|362.29|360.29|362.29|360.29|362.29|360.29|362.29|360.29|0
1641305260000|2022-01-04 14:07:40|362.38|360.38|362.38|360.38|362.38|360.38|362.38|360.38|0
1641305270000|2022-01-04 14:07:50|362.29|360.29|362.58|360.58|362.58|360.58|362.29|360.29|0
1641305280000|2022-01-04 14:08:00|362.48|360.48|362.48|360.48|362.68|360.68|362.48|360.48|0
1641305290000|2022-01-04 14:08:10|362.29|360.29|362.58|360.58|362.58|360.58|362.29|360.29|0
1641305300000|2022-01-04 14:08:20|362.48|360.48|362.48|360.48|362.48|360.48|362.48|360.48|0
1641305340000|2022-01-04 14:09:00|362.29|360.29|362.48|360.48|362.48|360.48|362.29|360.29|0
1641305350000|2022-01-04 14:09:10|362.29|360.29|362.48|360.48|362.48|360.48|362.29|360.29|0
1641305370000|2022-01-04 14:09:30|362.68|360.68|362.68|360.68|362.68|360.68|362.68|360.68|0
1641305390000|2022-01-04 14:09:50|362.48|360.48|362.48|360.48|362.48|360.48|362.48|360.48|0
1641305400000|2022-01-04 14:10:00|362.38|360.38|362.48|360.48|362.48|360.48|362.29|360.29|0
1641305410000|2022-01-04 14:10:10|362.29|360.29|362.48|360.48|362.48|360.48|362.29|360.29|0
1641305420000|2022-01-04 14:10:20|362.67|360.67|362.67|360.67|362.67|360.67|362.67|360.67|0
1641305430000|2022-01-04 14:10:30|362.48|360.48|362.48|360.48|362.67|360.67|362.48|360.48|0
1641305440000|2022-01-04 14:10:40|362.67|360.67|362.48|360.48|362.67|360.67|362.48|360.48|0
1641305450000|2022-01-04 14:10:50|362.67|360.67|362.67|360.67|362.67|360.67|362.67|360.67|0
1641305460000|2022-01-04 14:11:00|362.87|360.87|363.06|361.06|363.06|361.06|362.87|360.87|0
1641305470000|2022-01-04 14:11:10|363.64|361.64|363.64|361.64|363.64|361.64|363.64|361.64|0
1641305480000|2022-01-04 14:11:20|363.45|361.45|363.54|361.54|363.64|361.64|363.45|361.45|0
1641305490000|2022-01-04 14:11:30|363.45|361.45|363.45|361.45|363.45|361.45|363.45|361.45|0
1641305500000|2022-01-04 14:11:40|363.26|361.26|363.26|361.26|363.26|361.26|363.26|361.26|0
1641305510000|2022-01-04 14:11:50|363.45|361.45|363.64|361.64|363.64|361.64|363.45|361.45|0
1641305520000|2022-01-04 14:12:00|363.84|361.84|364.03|362.03|364.03|362.03|363.84|361.84|0
1641305530000|2022-01-04 14:12:10|363.84|361.84|363.64|361.64|363.84|361.84|363.64|361.64|0
1641305540000|2022-01-04 14:12:20|363.45|361.45|363.45|361.45|363.45|361.45|363.45|361.45|0
1641305550000|2022-01-04 14:12:30|363.64|361.64|363.45|361.45|363.64|361.64|363.45|361.45|0
1641305570000|2022-01-04 14:12:50|363.26|361.26|363.26|361.26|363.26|361.26|363.26|361.26|0
1641305580000|2022-01-04 14:13:00|363.35|361.35|363.35|361.35|363.35|361.35|363.35|361.35|0
1641305590000|2022-01-04 14:13:10|363.45|361.45|363.45|361.45|363.45|361.45|363.45|361.45|0
1641305600000|2022-01-04 14:13:20|363.64|361.64|363.64|361.64|363.64|361.64|363.64|361.64|0
1641305610000|2022-01-04 14:13:30|363.74|361.74|363.74|361.74|363.74|361.74|363.74|361.74|0
1641305620000|2022-01-04 14:13:40|363.64|361.64|363.64|361.64|363.64|361.64|363.64|361.64|0
1641305640000|2022-01-04 14:14:00|363.84|361.84|363.84|361.84|363.84|361.84|363.84|361.84|0
1641305650000|2022-01-04 14:14:10|363.64|361.64|363.45|361.45|363.64|361.64|363.45|361.45|0
1641305660000|2022-01-04 14:14:20|363.25|361.25|363.25|361.25|363.25|361.25|363.25|361.25|0
1641305670000|2022-01-04 14:14:30|363.45|361.45|363.45|361.45|363.45|361.45|363.45|361.45|0
1641305680000|2022-01-04 14:14:40|363.64|361.64|363.45|361.45|363.64|361.64|363.45|361.45|0
1641305690000|2022-01-04 14:14:50|363.25|361.25|363.25|361.25|363.25|361.25|363.25|361.25|0
1641305700000|2022-01-04 14:15:00|363.06|361.06|363.25|361.25|363.25|361.25|363.06|361.06|0
1641305710000|2022-01-04 14:15:10|363.06|361.06|363.06|361.06|363.06|361.06|363.06|361.06|0
1641305730000|2022-01-04 14:15:30|363.25|361.25|363.25|361.25|363.25|361.25|363.25|361.25|0
1641305740000|2022-01-04 14:15:40|363.45|361.45|363.25|361.25|363.45|361.45|363.25|361.25|0
1641305750000|2022-01-04 14:15:50|363.45|361.45|363.25|361.25|363.45|361.45|363.25|361.25|0
1641305760000|2022-01-04 14:16:00|363.45|361.45|363.45|361.45|363.45|361.45|363.45|361.45|0
1641305770000|2022-01-04 14:16:10|363.25|361.25|363.25|361.25|363.25|361.25|363.25|361.25|0
1641305780000|2022-01-04 14:16:20|363.06|361.06|363.06|361.06|363.06|361.06|362.86|360.86|0
1641305800000|2022-01-04 14:16:40|363.25|361.25|363.06|361.06|363.25|361.25|363.06|361.06|0
1641305810000|2022-01-04 14:16:50|362.86|360.86|362.86|360.86|362.86|360.86|362.86|360.86|0
1641305820000|2022-01-04 14:17:00|362.67|360.67|362.86|360.86|362.86|360.86|362.67|360.67|0
1641305830000|2022-01-04 14:17:10|362.67|360.67|362.67|360.67|362.67|360.67|362.67|360.67|0
1641305840000|2022-01-04 14:17:20|362.48|360.48|362.67|360.67|362.67|360.67|362.48|360.48|0
1641305850000|2022-01-04 14:17:30|362.86|360.86|362.86|360.86|362.86|360.86|362.86|360.86|0
1641305860000|2022-01-04 14:17:40|362.76|360.76|362.67|360.67|362.76|360.76|362.67|360.67|0
1641305870000|2022-01-04 14:17:50|363.06|361.06|362.86|360.86|363.06|361.06|362.86|360.86|0
1641305880000|2022-01-04 14:18:00|362.67|360.67|362.67|360.67|362.67|360.67|362.67|360.67|0
1641305890000|2022-01-04 14:18:10|362.86|360.86|362.86|360.86|362.86|360.86|362.67|360.67|0
1641305910000|2022-01-04 14:18:30|362.67|360.67|362.86|360.86|362.86|360.86|362.67|360.67|0
1641305930000|2022-01-04 14:18:50|363.06|361.06|362.86|360.86|363.06|361.06|362.86|360.86|0
1641305940000|2022-01-04 14:19:00|363.06|361.06|362.86|360.86|363.06|361.06|362.86|360.86|0
1641305960000|2022-01-04 14:19:20|362.76|360.76|362.86|360.86|362.86|360.86|362.67|360.67|0
1641305970000|2022-01-04 14:19:30|362.67|360.67|362.86|360.86|362.86|360.86|362.67|360.67|0
1641306010000|2022-01-04 14:20:10|363.06|361.06|362.86|360.86|363.06|361.06|362.86|360.86|0
1641306020000|2022-01-04 14:20:20|362.96|360.96|362.86|360.86|362.96|360.96|362.86|360.86|0
1641306030000|2022-01-04 14:20:30|363.06|361.06|363.25|361.25|363.25|361.25|363.06|361.06|0
1641306050000|2022-01-04 14:20:50|363.15|361.15|363.25|361.25|363.25|361.25|363.15|361.15|0
1641306070000|2022-01-04 14:21:10|363.06|361.06|363.06|361.06|363.06|361.06|363.06|361.06|0
1641306080000|2022-01-04 14:21:20|363.25|361.25|363.06|361.06|363.25|361.25|363.06|361.06|0
1641306090000|2022-01-04 14:21:30|363.25|361.25|363.06|361.06|363.25|361.25|363.06|361.06|0
1641306100000|2022-01-04 14:21:40|363.25|361.25|363.25|361.25|363.25|361.25|363.25|361.25|0
1641306110000|2022-01-04 14:21:50|363.06|361.06|363.44|361.44|363.44|361.44|363.06|361.06|0
1641306120000|2022-01-04 14:22:00|363.25|361.25|363.25|361.25|363.25|361.25|363.25|361.25|0
1641306150000|2022-01-04 14:22:30|363.06|361.06|362.86|360.86|363.06|361.06|362.86|360.86|0
1641306170000|2022-01-04 14:22:50|363.05|361.05|363.05|361.05|363.05|361.05|363.05|361.05|0
1641306190000|2022-01-04 14:23:10|363.15|361.15|363.05|361.05|363.15|361.15|363.05|361.05|0
1641306200000|2022-01-04 14:23:20|363.25|361.25|363.05|361.05|363.25|361.25|363.05|361.05|0
1641306220000|2022-01-04 14:23:40|363.25|361.25|363.05|361.05|363.25|361.25|363.05|361.05|0
1641306240000|2022-01-04 14:24:00|363.25|361.25|363.25|361.25|363.25|361.25|363.25|361.25|0
1641306270000|2022-01-04 14:24:30|363.44|361.44|363.44|361.44|363.44|361.44|363.44|361.44|0
1641306300000|2022-01-04 14:25:00|363.25|361.25|363.05|361.05|363.25|361.25|363.05|361.05|0
1641306310000|2022-01-04 14:25:10|363.25|361.25|363.15|361.15|363.25|361.25|363.15|361.15|0
1641306320000|2022-01-04 14:25:20|363.05|361.05|363.15|361.15|363.15|361.15|363.05|361.05|0
1641306330000|2022-01-04 14:25:30|363.05|361.05|363.05|361.05|363.05|361.05|363.05|361.05|0
1641306340000|2022-01-04 14:25:40|363.25|361.25|363.25|361.25|363.25|361.25|363.25|361.25|0
1641306350000|2022-01-04 14:25:50|363.05|361.05|363.05|361.05|363.05|361.05|363.05|361.05|0
1641306360000|2022-01-04 14:26:00|362.86|360.86|363.05|361.05|363.05|361.05|362.86|360.86|0
1641306370000|2022-01-04 14:26:10|362.86|360.86|362.86|360.86|362.86|360.86|362.86|360.86|0
1641306380000|2022-01-04 14:26:20|362.66|360.66|362.66|360.66|362.66|360.66|362.66|360.66|0
1641306400000|2022-01-04 14:26:40|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1641306420000|2022-01-04 14:27:00|362.66|360.66|362.66|360.66|362.66|360.66|362.66|360.66|0
1641306440000|2022-01-04 14:27:20|362.86|360.86|362.86|360.86|362.86|360.86|362.86|360.86|0
1641306450000|2022-01-04 14:27:30|362.66|360.66|362.28|360.28|362.66|360.66|362.28|360.28|0
1641306460000|2022-01-04 14:27:40|362.47|360.47|362.28|360.28|362.47|360.47|362.28|360.28|0
1641306470000|2022-01-04 14:27:50|362.08|360.08|362.47|360.47|362.47|360.47|362.08|360.08|0
1641306480000|2022-01-04 14:28:00|362.28|360.28|362.66|360.66|362.66|360.66|362.28|360.28|0
1641306490000|2022-01-04 14:28:10|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1641306500000|2022-01-04 14:28:20|362.28|360.28|361.89|359.89|362.28|360.28|361.89|359.89|0
1641306510000|2022-01-04 14:28:30|361.69|359.69|361.69|359.69|361.69|359.69|361.5|359.5|0
1641306530000|2022-01-04 14:28:50|361.89|359.89|362.08|360.08|362.08|360.08|361.89|359.89|0
1641306540000|2022-01-04 14:29:00|361.89|359.89|361.89|359.89|361.89|359.89|361.69|359.69|0
1641306550000|2022-01-04 14:29:10|361.69|359.69|361.69|359.69|361.69|359.69|361.69|359.69|0
1641306560000|2022-01-04 14:29:20|361.5|359.5|361.5|359.5|361.69|359.69|361.5|359.5|0
1641306570000|2022-01-04 14:29:30|361.69|359.69|361.89|359.89|361.89|359.89|361.69|359.69|0
1641306580000|2022-01-04 14:29:40|362.08|360.08|361.69|359.69|362.08|360.08|361.69|359.69|0
1641306590000|2022-01-04 14:29:50|361.79|359.79|362.08|360.08|362.08|360.08|361.79|359.79|0
1641306600000|2022-01-04 14:30:00|362.27|360.27|362.08|360.08|362.27|360.27|361.5|359.5|0
1641306610000|2022-01-04 14:30:10|362.47|360.47|361.89|359.89|362.47|360.47|361.89|359.89|0
1641306620000|2022-01-04 14:30:20|361.31|359.31|360.72|358.72|361.31|359.31|360.53|358.53|0
1641306630000|2022-01-04 14:30:30|360.92|358.92|361.11|359.11|361.11|359.11|360.53|358.53|0
1641306640000|2022-01-04 14:30:40|361.31|359.31|361.69|359.69|361.69|359.69|361.11|359.11|0
1641306650000|2022-01-04 14:30:50|361.31|359.31|361.5|359.5|361.5|359.5|361.31|359.31|0
1641306660000|2022-01-04 14:31:00|361.89|359.89|361.11|359.11|361.89|359.89|361.11|359.11|0
1641306670000|2022-01-04 14:31:10|360.72|358.72|360.72|358.72|360.72|358.72|360.14|358.14|0
1641306680000|2022-01-04 14:31:20|360.92|358.92|361.3|359.3|361.3|359.3|360.72|358.72|0
1641306690000|2022-01-04 14:31:30|362.47|360.47|362.47|360.47|362.47|360.47|362.08|360.08|0
1641306700000|2022-01-04 14:31:40|362.66|360.66|363.05|361.05|363.05|361.05|362.66|360.66|0
1641306710000|2022-01-04 14:31:50|363.24|361.24|363.24|361.24|363.24|361.24|363.24|361.24|0
1641306720000|2022-01-04 14:32:00|363.63|361.63|363.83|361.83|363.83|361.83|363.44|361.44|0
1641306730000|2022-01-04 14:32:10|364.02|362.02|363.83|361.83|364.02|362.02|363.83|361.83|0
1641306740000|2022-01-04 14:32:20|363.63|361.63|364.21|362.21|364.21|362.21|363.44|361.44|0
1641306750000|2022-01-04 14:32:30|364.02|362.02|364.21|362.21|364.21|362.21|364.02|362.02|0
1641306760000|2022-01-04 14:32:40|364.41|362.41|364.41|362.41|364.41|362.41|364.21|362.21|0
1641306770000|2022-01-04 14:32:50|363.63|361.63|363.44|361.44|363.63|361.63|363.24|361.24|0
1641306780000|2022-01-04 14:33:00|363.24|361.24|362.47|360.47|363.24|361.24|362.47|360.47|0
1641306790000|2022-01-04 14:33:10|362.27|360.27|362.37|360.37|362.37|360.37|362.27|360.27|0
1641306800000|2022-01-04 14:33:20|361.88|359.88|363.44|361.44|363.44|361.44|361.69|359.69|0
1641306810000|2022-01-04 14:33:30|363.82|361.82|363.82|361.82|364.02|362.02|363.82|361.82|0
1641306820000|2022-01-04 14:33:40|364.02|362.02|363.82|361.82|364.21|362.21|363.82|361.82|0
1641306830000|2022-01-04 14:33:50|363.63|361.63|363.24|361.24|363.63|361.63|362.85|360.85|0
1641306840000|2022-01-04 14:34:00|363.05|361.05|363.63|361.63|363.82|361.82|363.05|361.05|0
1641306850000|2022-01-04 14:34:10|363.24|361.24|363.63|361.63|363.63|361.63|362.85|360.85|0
1641306860000|2022-01-04 14:34:20|363.82|361.82|364.8|362.8|364.8|362.8|363.82|361.82|0
1641306870000|2022-01-04 14:34:30|364.41|362.41|364.41|362.41|364.6|362.6|364.21|362.21|0
1641306880000|2022-01-04 14:34:40|364.6|362.6|364.6|362.6|364.8|362.8|364.6|362.6|0
1641306890000|2022-01-04 14:34:50|364.41|362.41|364.41|362.41|364.6|362.6|364.21|362.21|0
1641306900000|2022-01-04 14:35:00|363.82|361.82|364.99|362.99|365.18|363.18|363.82|361.82|0
1641306910000|2022-01-04 14:35:10|365.18|363.18|365.77|363.77|365.77|363.77|364.99|362.99|0
1641306920000|2022-01-04 14:35:20|365.96|363.96|364.8|362.8|365.96|363.96|364.8|362.8|0
1641306930000|2022-01-04 14:35:30|365.18|363.18|364.8|362.8|365.18|363.18|364.6|362.6|0
1641306940000|2022-01-04 14:35:40|364.6|362.6|364.21|362.21|364.6|362.6|364.21|362.21|0
1641306950000|2022-01-04 14:35:50|363.63|361.63|362.46|360.46|363.63|361.63|362.46|360.46|0
1641306960000|2022-01-04 14:36:00|362.08|360.08|362.85|360.85|362.85|360.85|361.69|359.69|0
1641306970000|2022-01-04 14:36:10|362.27|360.27|362.85|360.85|362.85|360.85|362.08|360.08|0
1641306980000|2022-01-04 14:36:20|362.66|360.66|363.63|361.63|363.63|361.63|362.66|360.66|0
1641306990000|2022-01-04 14:36:30|364.02|362.02|364.6|362.6|364.6|362.6|364.02|362.02|0
1641307000000|2022-01-04 14:36:40|364.41|362.41|364.79|362.79|364.99|362.99|364.41|362.41|0
1641307010000|2022-01-04 14:36:50|364.6|362.6|364.99|362.99|364.99|362.99|364.6|362.6|0
1641307020000|2022-01-04 14:37:00|364.79|362.79|365.57|363.57|365.57|363.57|364.6|362.6|0
1641307030000|2022-01-04 14:37:10|366.16|364.16|365.57|363.57|366.16|364.16|365.57|363.57|0
1641307040000|2022-01-04 14:37:20|365.18|363.18|365.18|363.18|365.18|363.18|364.79|362.79|0
1641307050000|2022-01-04 14:37:30|364.99|362.99|365.18|363.18|365.18|363.18|364.99|362.99|0
1641307060000|2022-01-04 14:37:40|365.57|363.57|365.38|363.38|365.57|363.57|365.18|363.18|0
1641307070000|2022-01-04 14:37:50|365.77|363.77|365.38|363.38|365.77|363.77|365.38|363.38|0
1641307080000|2022-01-04 14:38:00|365.77|363.77|365.57|363.57|365.77|363.77|365.57|363.57|0
1641307090000|2022-01-04 14:38:10|365.96|363.96|366.74|364.74|366.74|364.74|365.96|363.96|0
1641307100000|2022-01-04 14:38:20|366.93|364.93|366.93|364.93|366.93|364.93|366.74|364.74|0
1641307110000|2022-01-04 14:38:30|366.55|364.55|366.54|364.54|366.55|364.55|366.35|364.35|0
1641307120000|2022-01-04 14:38:40|366.35|364.35|366.74|364.74|366.74|364.74|366.35|364.35|0
1641307130000|2022-01-04 14:38:50|366.54|364.54|364.79|362.79|366.93|364.93|364.79|362.79|0
1641307140000|2022-01-04 14:39:00|364.6|362.6|364.6|362.6|364.6|362.6|364.21|362.21|0
1641307150000|2022-01-04 14:39:10|364.79|362.79|364.6|362.6|364.79|362.79|364.4|362.4|0
1641307160000|2022-01-04 14:39:20|364.21|362.21|364.02|362.02|364.21|362.21|363.82|361.82|0
1641307170000|2022-01-04 14:39:30|364.21|362.21|364.4|362.4|364.6|362.6|364.21|362.21|0
1641307180000|2022-01-04 14:39:40|364.99|362.99|364.79|362.79|364.99|362.99|364.79|362.79|0
1641307190000|2022-01-04 14:39:50|364.99|362.99|365.18|363.18|365.18|363.18|364.99|362.99|0
1641307200000|2022-01-04 14:40:00|365.38|363.38|365.57|363.57|365.77|363.77|365.38|363.38|0
1641307210000|2022-01-04 14:40:10|365.77|363.77|365.96|363.96|366.15|364.15|365.77|363.77|0
1641307220000|2022-01-04 14:40:20|366.15|364.15|366.15|364.15|366.35|364.35|366.15|364.15|0
1641307230000|2022-01-04 14:40:30|366.35|364.35|366.35|364.35|366.54|364.54|366.35|364.35|0
1641307240000|2022-01-04 14:40:40|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1641307250000|2022-01-04 14:40:50|365.96|363.96|365.96|363.96|366.15|364.15|365.96|363.96|0
1641307260000|2022-01-04 14:41:00|366.15|364.15|365.18|363.18|366.15|364.15|365.18|363.18|0
1641307270000|2022-01-04 14:41:10|364.99|362.99|365.38|363.38|365.38|363.38|364.99|362.99|0
1641307280000|2022-01-04 14:41:20|365.57|363.57|365.76|363.76|365.76|363.76|365.38|363.38|0
1641307290000|2022-01-04 14:41:30|366.15|364.15|365.57|363.57|366.15|364.15|365.57|363.57|0
1641307300000|2022-01-04 14:41:40|365.76|363.76|365.76|363.76|365.76|363.76|365.37|363.37|0
1641307310000|2022-01-04 14:41:50|365.96|363.96|366.15|364.15|366.15|364.15|365.96|363.96|0
1641307320000|2022-01-04 14:42:00|366.35|364.35|367.45|365.45|367.45|365.45|366.35|364.35|0
1641307330000|2022-01-04 14:42:10|367.89|365.89|367.31|365.31|367.89|365.89|367.31|365.31|0
1641307340000|2022-01-04 14:42:20|367.11|365.11|366.72|364.72|367.31|365.31|366.72|364.72|0
1641307350000|2022-01-04 14:42:30|365.56|363.56|365.56|363.56|365.75|363.75|365.56|363.56|0
1641307360000|2022-01-04 14:42:40|365.36|363.36|365.56|363.56|365.75|363.75|365.36|363.36|0
1641307370000|2022-01-04 14:42:50|364.98|362.98|364.78|362.78|364.98|362.98|364.78|362.78|0
1641307380000|2022-01-04 14:43:00|364.59|362.59|365.17|363.17|365.17|363.17|364.59|362.59|0
1641307390000|2022-01-04 14:43:10|365.56|363.56|365.95|363.95|365.95|363.95|365.56|363.56|0
1641307400000|2022-01-04 14:43:20|365.75|363.75|365.75|363.75|365.95|363.95|365.75|363.75|0
1641307410000|2022-01-04 14:43:30|365.56|363.56|366.04|364.04|366.04|364.04|365.56|363.56|0
1641307420000|2022-01-04 14:43:40|366.14|364.14|366.33|364.33|366.53|364.53|366.14|364.14|0
1641307430000|2022-01-04 14:43:50|366.14|364.14|365.56|363.56|366.14|364.14|365.56|363.56|0
1641307440000|2022-01-04 14:44:00|365.75|363.75|365.36|363.36|365.75|363.75|365.17|363.17|0
1641307450000|2022-01-04 14:44:10|365.56|363.56|365.36|363.36|365.56|363.56|365.36|363.36|0
1641307460000|2022-01-04 14:44:20|365.17|363.17|365.56|363.56|365.56|363.56|365.17|363.17|0
1641307470000|2022-01-04 14:44:30|365.36|363.36|365.56|363.56|365.56|363.56|365.36|363.36|0
1641307480000|2022-01-04 14:44:40|365.75|363.75|366.14|364.14|366.14|364.14|365.75|363.75|0
1641307490000|2022-01-04 14:44:50|366.33|364.33|366.14|364.14|366.33|364.33|366.14|364.14|0
1641307500000|2022-01-04 14:45:00|365.95|363.95|366.33|364.33|366.53|364.53|365.95|363.95|0
1641307510000|2022-01-04 14:45:10|366.53|364.53|366.53|364.53|366.72|364.72|366.53|364.53|0
1641307520000|2022-01-04 14:45:20|366.72|364.72|367.11|365.11|367.11|365.11|366.72|364.72|0
1641307530000|2022-01-04 14:45:30|366.92|364.92|367.11|365.11|367.11|365.11|366.92|364.92|0
1641307540000|2022-01-04 14:45:40|366.92|364.92|366.53|364.53|366.92|364.92|366.53|364.53|0
1641307550000|2022-01-04 14:45:50|366.72|364.72|366.14|364.14|366.72|364.72|366.14|364.14|0
1641307560000|2022-01-04 14:46:00|366.33|364.33|365.56|363.56|366.33|364.33|365.56|363.56|0
1641307570000|2022-01-04 14:46:10|365.36|363.36|365.75|363.75|365.75|363.75|365.36|363.36|0
1641307580000|2022-01-04 14:46:20|365.36|363.36|365.17|363.17|365.36|363.36|365.17|363.17|0
1641307590000|2022-01-04 14:46:30|364.97|362.97|365.17|363.17|365.17|363.17|364.97|362.97|0
1641307600000|2022-01-04 14:46:40|365.36|363.36|365.17|363.17|365.75|363.75|365.17|363.17|0
1641307610000|2022-01-04 14:46:50|365.36|363.36|365.75|363.75|365.75|363.75|365.36|363.36|0
1641307620000|2022-01-04 14:47:00|365.36|363.36|365.36|363.36|365.56|363.56|365.36|363.36|0
1641307630000|2022-01-04 14:47:10|365.56|363.56|365.56|363.56|365.75|363.75|365.56|363.56|0
1641307640000|2022-01-04 14:47:20|365.94|363.94|366.72|364.72|366.72|364.72|365.94|363.94|0
1641307650000|2022-01-04 14:47:30|366.91|364.91|366.14|364.14|366.91|364.91|366.14|364.14|0
1641307660000|2022-01-04 14:47:40|365.94|363.94|366.33|364.33|366.33|364.33|365.94|363.94|0
1641307670000|2022-01-04 14:47:50|366.14|364.14|365.94|363.94|366.14|364.14|365.94|363.94|0
1641307680000|2022-01-04 14:48:00|366.53|364.53|366.14|364.14|366.72|364.72|366.14|364.14|0
1641307690000|2022-01-04 14:48:10|366.33|364.33|366.53|364.53|366.53|364.53|366.14|364.14|0
1641307700000|2022-01-04 14:48:20|366.33|364.33|366.53|364.53|366.72|364.72|366.33|364.33|0
1641307710000|2022-01-04 14:48:30|366.33|364.33|366.53|364.53|366.53|364.53|366.33|364.33|0
1641307720000|2022-01-04 14:48:40|366.33|364.33|365.94|363.94|366.53|364.53|365.94|363.94|0
1641307730000|2022-01-04 14:48:50|365.75|363.75|365.75|363.75|365.75|363.75|365.36|363.36|0
1641307740000|2022-01-04 14:49:00|365.36|363.36|365.55|363.55|365.55|363.55|365.36|363.36|0
1641307750000|2022-01-04 14:49:10|365.75|363.75|365.55|363.55|365.75|363.75|365.55|363.55|0
1641307760000|2022-01-04 14:49:20|365.36|363.36|365.55|363.55|365.55|363.55|365.36|363.36|0
1641307770000|2022-01-04 14:49:30|365.36|363.36|365.36|363.36|365.55|363.55|365.36|363.36|0
1641307780000|2022-01-04 14:49:40|365.55|363.55|365.36|363.36|365.75|363.75|365.36|363.36|0
1641307790000|2022-01-04 14:49:50|365.55|363.55|365.36|363.36|365.55|363.55|365.36|363.36|0
1641307800000|2022-01-04 14:50:00|364.97|362.97|363.42|361.42|364.97|362.97|363.42|361.42|0
1641307810000|2022-01-04 14:50:10|363.23|361.23|363.42|361.42|363.42|361.42|363.23|361.23|0
1641307820000|2022-01-04 14:50:20|363.23|361.23|363.03|361.03|363.23|361.23|363.03|361.03|0
1641307830000|2022-01-04 14:50:30|362.84|360.84|363.03|361.03|363.23|361.23|362.84|360.84|0
1641307840000|2022-01-04 14:50:40|363.23|361.23|363.42|361.42|363.62|361.62|363.23|361.23|0
1641307850000|2022-01-04 14:50:50|363.23|361.23|363.23|361.23|363.42|361.42|363.23|361.23|0
1641307860000|2022-01-04 14:51:00|363.42|361.42|363.42|361.42|363.42|361.42|363.32|361.32|0
1641307870000|2022-01-04 14:51:10|363.03|361.03|363.81|361.81|363.81|361.81|363.03|361.03|0
1641307880000|2022-01-04 14:51:20|364.2|362.2|364.78|362.78|364.78|362.78|364.2|362.2|0
1641307890000|2022-01-04 14:51:30|364.58|362.58|364.97|362.97|364.97|362.97|364.58|362.58|0
1641307900000|2022-01-04 14:51:40|364.78|362.78|364.97|362.97|365.16|363.16|364.78|362.78|0
1641307910000|2022-01-04 14:51:50|364.78|362.78|365.16|363.16|365.16|363.16|364.78|362.78|0
1641307920000|2022-01-04 14:52:00|365.36|363.36|365.75|363.75|365.75|363.75|365.16|363.16|0
1641307930000|2022-01-04 14:52:10|365.55|363.55|365.55|363.55|365.55|363.55|365.55|363.55|0
1641307940000|2022-01-04 14:52:20|365.75|363.75|365.75|363.75|365.75|363.75|365.55|363.55|0
1641307950000|2022-01-04 14:52:30|365.94|363.94|366.33|364.33|366.33|364.33|365.94|363.94|0
1641307960000|2022-01-04 14:52:40|366.52|364.52|365.75|363.75|366.52|364.52|365.75|363.75|0
1641307970000|2022-01-04 14:52:50|365.55|363.55|365.55|363.55|365.55|363.55|365.55|363.55|0
1641307990000|2022-01-04 14:53:10|365.94|363.94|366.13|364.13|366.13|364.13|365.94|363.94|0
1641308000000|2022-01-04 14:53:20|365.94|363.94|365.75|363.75|366.33|364.33|365.75|363.75|0
1641308010000|2022-01-04 14:53:30|366.13|364.13|365.94|363.94|366.13|364.13|365.94|363.94|0
1641308020000|2022-01-04 14:53:40|365.75|363.75|365.94|363.94|365.94|363.94|365.75|363.75|0
1641308030000|2022-01-04 14:53:50|366.13|364.13|365.75|363.75|366.13|364.13|365.75|363.75|0
1641308040000|2022-01-04 14:54:00|365.55|363.55|365.55|363.55|365.94|363.94|365.55|363.55|0
1641308050000|2022-01-04 14:54:10|364.97|362.97|364.78|362.78|364.97|362.97|364.78|362.78|0
1641308060000|2022-01-04 14:54:20|364.97|362.97|365.36|363.36|365.36|363.36|364.97|362.97|0
1641308070000|2022-01-04 14:54:30|364.78|362.78|365.94|363.94|365.94|363.94|364.78|362.78|0
1641308080000|2022-01-04 14:54:40|366.33|364.33|366.91|364.91|366.91|364.91|366.33|364.33|0
1641308090000|2022-01-04 14:54:50|366.72|364.72|366.72|364.72|366.72|364.72|366.52|364.52|0
1641308100000|2022-01-04 14:55:00|366.91|364.91|367.49|365.49|367.49|365.49|366.91|364.91|0
1641308110000|2022-01-04 14:55:10|366.91|364.91|367.16|365.16|367.16|365.16|366.33|364.33|0
1641308120000|2022-01-04 14:55:20|367.26|365.26|367.36|365.36|367.55|365.55|367.26|365.26|0
1641308130000|2022-01-04 14:55:30|367.16|365.16|367.36|365.36|367.36|365.36|367.16|365.16|0
1641308140000|2022-01-04 14:55:40|367.16|365.16|366.58|364.58|367.16|365.16|366.58|364.58|0
1641308150000|2022-01-04 14:55:50|366.78|364.78|366.77|364.77|366.97|364.97|366.77|364.77|0
1641308160000|2022-01-04 14:56:00|366.97|364.97|366.58|364.58|366.97|364.97|366.39|364.39|0
1641308170000|2022-01-04 14:56:10|366.39|364.39|366.39|364.39|366.58|364.58|366.39|364.39|0
1641308180000|2022-01-04 14:56:20|366.58|364.58|366.39|364.39|366.58|364.58|366.39|364.39|0
1641308190000|2022-01-04 14:56:30|366.58|364.58|366.39|364.39|366.58|364.58|366.39|364.39|0
1641308200000|2022-01-04 14:56:40|366.58|364.58|366.58|364.58|366.77|364.77|366.58|364.58|0
1641308210000|2022-01-04 14:56:50|366.77|364.77|366.58|364.58|366.77|364.77|366.58|364.58|0
1641308220000|2022-01-04 14:57:00|366.39|364.39|366.58|364.58|366.77|364.77|366.39|364.39|0
1641308230000|2022-01-04 14:57:10|366.39|364.39|366.39|364.39|366.58|364.58|366.39|364.39|0
1641308240000|2022-01-04 14:57:20|366.19|364.19|365.8|363.8|366.39|364.39|365.8|363.8|0
1641308250000|2022-01-04 14:57:30|366|364|366|364|366|364|366|364|0
1641308260000|2022-01-04 14:57:40|366.19|364.19|366|364|366.19|364.19|366|364|0
1641308270000|2022-01-04 14:57:50|365.8|363.8|365.8|363.8|365.8|363.8|365.8|363.8|0
1641308280000|2022-01-04 14:58:00|365.7|363.7|365.7|363.7|365.7|363.7|365.7|363.7|0
1641308290000|2022-01-04 14:58:10|365.8|363.8|365.8|363.8|365.8|363.8|365.8|363.8|0
1641308300000|2022-01-04 14:58:20|366|364|366|364|366|364|366|364|0
1641308310000|2022-01-04 14:58:30|366.19|364.19|366|364|366.28|364.28|366|364|0
1641308320000|2022-01-04 14:58:40|365.61|363.61|365.8|363.8|365.8|363.8|365.61|363.61|0
1641308330000|2022-01-04 14:58:50|366|364|366.39|364.39|366.39|364.39|366|364|0
1641308340000|2022-01-04 14:59:00|366.28|364.28|366.19|364.19|366.39|364.39|366.19|364.19|0
1641308350000|2022-01-04 14:59:10|366.28|364.28|366.58|364.58|366.58|364.58|366.19|364.19|0
1641308360000|2022-01-04 14:59:20|366.39|364.39|366.58|364.58|366.58|364.58|366.39|364.39|0
1641308370000|2022-01-04 14:59:30|366.48|364.48|365.8|363.8|366.48|364.48|365.8|363.8|0
1641308380000|2022-01-04 14:59:40|366|364|366.19|364.19|366.19|364.19|365.8|363.8|0
1641308390000|2022-01-04 14:59:50|366|364|366.38|364.38|366.38|364.38|366|364|0
1641308400000|2022-01-04 15:00:00|366.28|364.28|366.38|364.38|366.38|364.38|365.8|363.8|0
1641308410000|2022-01-04 15:00:10|366.19|364.19|366.09|364.09|366.19|364.19|365.9|363.9|0
1641308420000|2022-01-04 15:00:20|365.51|363.51|365.03|363.03|365.51|363.51|364.84|362.84|0
1641308430000|2022-01-04 15:00:30|365.51|363.51|365.61|363.61|365.61|363.61|365.42|363.42|0
1641308440000|2022-01-04 15:00:40|365.22|363.22|365.42|363.42|365.61|363.61|365.22|363.22|0
1641308450000|2022-01-04 15:00:50|365.22|363.22|366|364|366|364|365.22|363.22|0
1641308460000|2022-01-04 15:01:00|365.8|363.8|365.61|363.61|365.8|363.8|365.61|363.61|0
1641308470000|2022-01-04 15:01:10|366.19|364.19|365.61|363.61|366.19|364.19|365.61|363.61|0
1641308480000|2022-01-04 15:01:20|365.42|363.42|365.03|363.03|365.42|363.42|365.03|363.03|0
1641308490000|2022-01-04 15:01:30|365.42|363.42|365.42|363.42|365.42|363.42|365.03|363.03|0
1641308500000|2022-01-04 15:01:40|364.83|362.83|364.45|362.45|364.83|362.83|364.45|362.45|0
1641308510000|2022-01-04 15:01:50|364.64|362.64|364.64|362.64|364.83|362.83|364.64|362.64|0
1641308520000|2022-01-04 15:02:00|364.45|362.45|364.64|362.64|364.64|362.64|364.45|362.45|0
1641308530000|2022-01-04 15:02:10|364.45|362.45|363.87|361.87|364.45|362.45|363.87|361.87|0
1641308540000|2022-01-04 15:02:20|364.25|362.25|363.96|361.96|364.25|362.25|363.87|361.87|0
1641308550000|2022-01-04 15:02:30|364.06|362.06|363.87|361.87|364.06|362.06|363.67|361.67|0
1641308560000|2022-01-04 15:02:40|364.06|362.06|363.87|361.87|364.06|362.06|363.87|361.87|0
1641308570000|2022-01-04 15:02:50|363.48|361.48|363.48|361.48|363.48|361.48|362.9|360.9|0
1641308580000|2022-01-04 15:03:00|363.29|361.29|363.67|361.67|363.67|361.67|363.29|361.29|0
1641308590000|2022-01-04 15:03:10|363.87|361.87|363.67|361.67|363.87|361.87|363.67|361.67|0
1641308600000|2022-01-04 15:03:20|363.29|361.29|362.71|360.71|363.29|361.29|362.71|360.71|0
1641308610000|2022-01-04 15:03:30|363.09|361.09|363.29|361.29|363.29|361.29|363.09|361.09|0
1641308620000|2022-01-04 15:03:40|362.71|360.71|361.94|359.94|362.9|360.9|361.55|359.55|0
1641308630000|2022-01-04 15:03:50|362.32|360.32|361.55|359.55|362.32|360.32|361.55|359.55|0
1641308640000|2022-01-04 15:04:00|361.36|359.36|362.32|360.32|362.32|360.32|361.16|359.16|0
1641308650000|2022-01-04 15:04:10|362.71|360.71|363.29|361.29|363.29|361.29|362.71|360.71|0
1641308660000|2022-01-04 15:04:20|363.87|361.87|363.09|361.09|363.87|361.87|363.09|361.09|0
1641308670000|2022-01-04 15:04:30|362.9|360.9|362.9|360.9|362.9|360.9|362.71|360.71|0
1641308680000|2022-01-04 15:04:40|362.71|360.71|362.71|360.71|362.9|360.9|362.71|360.71|0
1641308690000|2022-01-04 15:04:50|362.51|360.51|363.29|361.29|363.29|361.29|362.51|360.51|0
1641308700000|2022-01-04 15:05:00|363.09|361.09|362.9|360.9|363.09|361.09|362.9|360.9|0
1641308710000|2022-01-04 15:05:10|363.09|361.09|363.48|361.48|363.48|361.48|362.71|360.71|0
1641308720000|2022-01-04 15:05:20|363.29|361.29|362.32|360.32|363.29|361.29|362.32|360.32|0
1641308730000|2022-01-04 15:05:30|362.13|360.13|362.13|360.13|362.32|360.32|362.13|360.13|0
1641308740000|2022-01-04 15:05:40|362.32|360.32|362.51|360.51|362.71|360.71|362.32|360.32|0
1641308750000|2022-01-04 15:05:50|362.71|360.71|363.09|361.09|363.09|361.09|362.51|360.51|0
1641308760000|2022-01-04 15:06:00|362.9|360.9|362.71|360.71|362.9|360.9|362.71|360.71|0
1641308770000|2022-01-04 15:06:10|362.8|360.8|362.51|360.51|362.9|360.9|362.51|360.51|0
1641308780000|2022-01-04 15:06:20|362.32|360.32|362.51|360.51|362.51|360.51|362.32|360.32|0
1641308790000|2022-01-04 15:06:30|362.71|360.71|362.9|360.9|362.9|360.9|362.71|360.71|0
1641308800000|2022-01-04 15:06:40|362.71|360.71|362.71|360.71|362.9|360.9|362.71|360.71|0
1641308810000|2022-01-04 15:06:50|362.32|360.32|362.51|360.51|362.51|360.51|362.32|360.32|0
1641308820000|2022-01-04 15:07:00|362.32|360.32|362.13|360.13|362.32|360.32|362.13|360.13|0
1641308830000|2022-01-04 15:07:10|362.32|360.32|362.51|360.51|362.51|360.51|362.32|360.32|0
1641308840000|2022-01-04 15:07:20|362.32|360.32|362.13|360.13|362.32|360.32|362.13|360.13|0
1641308850000|2022-01-04 15:07:30|361.93|359.93|362.32|360.32|362.32|360.32|361.93|359.93|0
1641308860000|2022-01-04 15:07:40|362.51|360.51|362.32|360.32|362.51|360.51|362.32|360.32|0
1641308870000|2022-01-04 15:07:50|361.93|359.93|362.13|360.13|362.13|360.13|361.93|359.93|0
1641308880000|2022-01-04 15:08:00|362.22|360.22|362.13|360.13|362.32|360.32|362.13|360.13|0
1641308890000|2022-01-04 15:08:10|362.32|360.32|362.51|360.51|362.51|360.51|362.32|360.32|0
1641308900000|2022-01-04 15:08:20|362.32|360.32|362.9|360.9|362.9|360.9|362.32|360.32|0
1641308910000|2022-01-04 15:08:30|363.09|361.09|363.67|361.67|363.67|361.67|363.09|361.09|0
1641308920000|2022-01-04 15:08:40|364.06|362.06|363.86|361.86|364.06|362.06|363.86|361.86|0
1641308930000|2022-01-04 15:08:50|364.06|362.06|363.86|361.86|364.06|362.06|363.86|361.86|0
1641308940000|2022-01-04 15:09:00|363.76|361.76|363.09|361.09|363.76|361.76|363.09|361.09|0
1641308950000|2022-01-04 15:09:10|362.9|360.9|363.86|361.86|363.86|361.86|362.9|360.9|0
1641308960000|2022-01-04 15:09:20|364.06|362.06|363.86|361.86|364.06|362.06|363.86|361.86|0
1641308970000|2022-01-04 15:09:30|363.67|361.67|363.28|361.28|363.67|361.67|363.28|361.28|0
1641308980000|2022-01-04 15:09:40|363.67|361.67|364.06|362.06|364.06|362.06|363.67|361.67|0
1641308990000|2022-01-04 15:09:50|363.86|361.86|364.25|362.25|364.25|362.25|363.86|361.86|0
1641309000000|2022-01-04 15:10:00|364.06|362.06|364.25|362.25|364.25|362.25|363.86|361.86|0
1641309010000|2022-01-04 15:10:10|364.64|362.64|364.83|362.83|364.83|362.83|364.64|362.64|0
1641309020000|2022-01-04 15:10:20|365.02|363.02|365.22|363.22|365.22|363.22|365.02|363.02|0
1641309030000|2022-01-04 15:10:30|365.41|363.41|365.02|363.02|365.41|363.41|365.02|363.02|0
1641309040000|2022-01-04 15:10:40|364.92|362.92|365.22|363.22|365.22|363.22|364.83|362.83|0
1641309050000|2022-01-04 15:10:50|364.83|362.83|364.63|362.63|364.83|362.83|364.63|362.63|0
1641309060000|2022-01-04 15:11:00|364.44|362.44|363.47|361.47|364.44|362.44|363.47|361.47|0
1641309070000|2022-01-04 15:11:10|363.28|361.28|363.09|361.09|363.28|361.28|363.09|361.09|0
1641309080000|2022-01-04 15:11:20|363.28|361.28|363.86|361.86|363.86|361.86|363.09|361.09|0
1641309090000|2022-01-04 15:11:30|363.47|361.47|363.67|361.67|363.67|361.67|363.28|361.28|0
1641309100000|2022-01-04 15:11:40|363.86|361.86|363.86|361.86|363.86|361.86|363.67|361.67|0
1641309110000|2022-01-04 15:11:50|364.05|362.05|363.67|361.67|364.05|362.05|363.67|361.67|0
1641309120000|2022-01-04 15:12:00|364.05|362.05|363.67|361.67|364.05|362.05|363.67|361.67|0
1641309130000|2022-01-04 15:12:10|363.86|361.86|363.67|361.67|364.05|362.05|363.67|361.67|0
1641309140000|2022-01-04 15:12:20|363.47|361.47|363.47|361.47|363.47|361.47|363.47|361.47|0
1641309150000|2022-01-04 15:12:30|363.67|361.67|363.28|361.28|363.67|361.67|363.28|361.28|0
1641309160000|2022-01-04 15:12:40|363.47|361.47|363.09|361.09|363.47|361.47|362.89|360.89|0
1641309170000|2022-01-04 15:12:50|362.89|360.89|362.51|360.51|362.89|360.89|362.51|360.51|0
1641309180000|2022-01-04 15:13:00|361.93|359.93|362.12|360.12|362.12|360.12|361.93|359.93|0
1641309190000|2022-01-04 15:13:10|362.51|360.51|363.28|361.28|363.28|361.28|362.51|360.51|0
1641309200000|2022-01-04 15:13:20|363.09|361.09|362.51|360.51|363.09|361.09|362.51|360.51|0
1641309210000|2022-01-04 15:13:30|362.31|360.31|361.74|359.74|362.31|360.31|361.74|359.74|0
1641309220000|2022-01-04 15:13:40|361.93|359.93|362.12|360.12|362.31|360.31|361.93|359.93|0
1641309230000|2022-01-04 15:13:50|361.93|359.93|362.12|360.12|362.12|360.12|361.74|359.74|0
1641309240000|2022-01-04 15:14:00|361.74|359.74|361.74|359.74|361.93|359.93|361.74|359.74|0
1641309250000|2022-01-04 15:14:10|361.35|359.35|362.12|360.12|362.12|360.12|361.35|359.35|0
1641309260000|2022-01-04 15:14:20|362.31|360.31|362.51|360.51|362.51|360.51|362.21|360.21|0
1641309270000|2022-01-04 15:14:30|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|0
1641309280000|2022-01-04 15:14:40|362.51|360.51|362.7|360.7|362.7|360.7|362.51|360.51|0
1641309290000|2022-01-04 15:14:50|362.31|360.31|362.51|360.51|362.7|360.7|362.31|360.31|0
1641309300000|2022-01-04 15:15:00|362.7|360.7|362.51|360.51|362.7|360.7|362.51|360.51|0
1641309310000|2022-01-04 15:15:10|362.89|360.89|363.47|361.47|363.47|361.47|362.89|360.89|0
1641309320000|2022-01-04 15:15:20|363.67|361.67|363.28|361.28|363.67|361.67|363.28|361.28|0
1641309330000|2022-01-04 15:15:30|363.18|361.18|362.89|360.89|363.18|361.18|362.89|360.89|0
1641309340000|2022-01-04 15:15:40|362.6|360.6|363.09|361.09|363.09|361.09|362.51|360.51|0
1641309350000|2022-01-04 15:15:50|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|0
1641309360000|2022-01-04 15:16:00|362.89|360.89|362.7|360.7|362.89|360.89|362.7|360.7|0
1641309370000|2022-01-04 15:16:10|362.31|360.31|362.12|360.12|362.31|360.31|362.12|360.12|0
1641309380000|2022-01-04 15:16:20|361.93|359.93|361.54|359.54|361.93|359.93|361.54|359.54|0
1641309390000|2022-01-04 15:16:30|361.35|359.35|361.35|359.35|361.35|359.35|361.16|359.16|0
1641309400000|2022-01-04 15:16:40|360.96|358.96|361.93|359.93|361.93|359.93|360.96|358.96|0
1641309410000|2022-01-04 15:16:50|361.73|359.73|361.54|359.54|361.73|359.73|361.54|359.54|0
1641309420000|2022-01-04 15:17:00|361.73|359.73|361.54|359.54|361.73|359.73|361.35|359.35|0
1641309430000|2022-01-04 15:17:10|361.35|359.35|361.35|359.35|361.35|359.35|361.16|359.16|0
1641309440000|2022-01-04 15:17:20|361.16|359.16|360.38|358.38|361.16|359.16|360.38|358.38|0
1641309450000|2022-01-04 15:17:30|360.58|358.58|360.58|358.58|360.58|358.58|360.58|358.58|0
1641309460000|2022-01-04 15:17:40|360.77|358.77|360.38|358.38|360.77|358.77|360.38|358.38|0
1641309470000|2022-01-04 15:17:50|360.58|358.58|360.77|358.77|360.77|358.77|360.58|358.58|0
1641309480000|2022-01-04 15:18:00|360.96|358.96|360.96|358.96|361.16|359.16|360.96|358.96|0
1641309490000|2022-01-04 15:18:10|361.15|359.15|360.67|358.67|361.15|359.15|360.67|358.67|0
1641309500000|2022-01-04 15:18:20|360.77|358.77|360.58|358.58|360.77|358.77|360.38|358.38|0
1641309510000|2022-01-04 15:18:30|360.77|358.77|361.35|359.35|361.35|359.35|360.77|358.77|0
1641309520000|2022-01-04 15:18:40|361.15|359.15|360.96|358.96|361.15|359.15|360.96|358.96|0
1641309530000|2022-01-04 15:18:50|360.77|358.77|360.96|358.96|360.96|358.96|360.77|358.77|0
1641309540000|2022-01-04 15:19:00|361.15|359.15|360.58|358.58|361.15|359.15|360.58|358.58|0
1641309550000|2022-01-04 15:19:10|360.48|358.48|360.58|358.58|360.58|358.58|360.38|358.38|0
1641309560000|2022-01-04 15:19:20|360.96|358.96|361.15|359.15|361.35|359.35|360.96|358.96|0
1641309570000|2022-01-04 15:19:30|360.96|358.96|361.15|359.15|361.15|359.15|360.96|358.96|0
1641309580000|2022-01-04 15:19:40|361.35|359.35|360.77|358.77|361.35|359.35|360.77|358.77|0
1641309590000|2022-01-04 15:19:50|360.96|358.96|360.77|358.77|360.96|358.96|360.77|358.77|0
1641309600000|2022-01-04 15:20:00|361.35|359.35|361.35|359.35|361.35|359.35|361.35|359.35|0
1641309610000|2022-01-04 15:20:10|361.15|359.15|361.73|359.73|361.73|359.73|361.15|359.15|0
1641309620000|2022-01-04 15:20:20|361.54|359.54|362.7|360.7|362.7|360.7|361.15|359.15|0
1641309630000|2022-01-04 15:20:30|362.89|360.89|363.28|361.28|363.47|361.47|362.89|360.89|0
1641309640000|2022-01-04 15:20:40|363.47|361.47|363.28|361.28|364.14|362.14|363.28|361.28|0
1641309650000|2022-01-04 15:20:50|363.47|361.47|362.89|360.89|363.47|361.47|362.89|360.89|0
1641309660000|2022-01-04 15:21:00|362.7|360.7|362.7|360.7|363.08|361.08|362.5|360.5|0
1641309670000|2022-01-04 15:21:10|362.5|360.5|362.5|360.5|362.7|360.7|362.5|360.5|0
1641309680000|2022-01-04 15:21:20|362.31|360.31|362.31|360.31|362.31|360.31|362.12|360.12|0
1641309690000|2022-01-04 15:21:30|362.5|360.5|362.12|360.12|362.5|360.5|362.12|360.12|0
1641309700000|2022-01-04 15:21:40|362.31|360.31|362.12|360.12|362.31|360.31|361.92|359.92|0
1641309710000|2022-01-04 15:21:50|361.73|359.73|361.63|359.63|361.73|359.73|361.54|359.54|0
1641309720000|2022-01-04 15:22:00|361.73|359.73|361.54|359.54|361.73|359.73|361.54|359.54|0
1641309730000|2022-01-04 15:22:10|361.92|359.92|361.92|359.92|362.12|360.12|361.73|359.73|0
1641309740000|2022-01-04 15:22:20|361.73|359.73|361.54|359.54|361.73|359.73|361.44|359.44|0
1641309750000|2022-01-04 15:22:30|361.34|359.34|361.34|359.34|361.34|359.34|361.34|359.34|0
1641309760000|2022-01-04 15:22:40|361.15|359.15|361.15|359.15|361.15|359.15|361.15|359.15|0
1641309770000|2022-01-04 15:22:50|360.96|358.96|360.77|358.77|360.96|358.96|360.77|358.77|0
1641309780000|2022-01-04 15:23:00|360.96|358.96|360.19|358.19|360.96|358.96|360.19|358.19|0
1641309790000|2022-01-04 15:23:10|360.38|358.38|360.77|358.77|360.77|358.77|360|358|0
1641309800000|2022-01-04 15:23:20|360.96|358.96|361.54|359.54|361.54|359.54|360.96|358.96|0
1641309810000|2022-01-04 15:23:30|361.73|359.73|361.73|359.73|361.92|359.92|361.73|359.73|0
1641309820000|2022-01-04 15:23:40|361.54|359.54|361.34|359.34|361.54|359.54|361.34|359.34|0
1641309830000|2022-01-04 15:23:50|361.54|359.54|361.73|359.73|361.73|359.73|361.54|359.54|0
1641309840000|2022-01-04 15:24:00|361.92|359.92|362.31|360.31|362.31|360.31|361.92|359.92|0
1641309850000|2022-01-04 15:24:10|362.5|360.5|362.5|360.5|362.5|360.5|362.31|360.31|0
1641309860000|2022-01-04 15:24:20|362.31|360.31|362.5|360.5|362.5|360.5|362.31|360.31|0
1641309870000|2022-01-04 15:24:30|362.69|360.69|362.69|360.69|362.69|360.69|362.69|360.69|0
1641309880000|2022-01-04 15:24:40|362.31|360.31|362.69|360.69|362.69|360.69|362.31|360.31|0
1641309890000|2022-01-04 15:24:50|362.5|360.5|362.5|360.5|362.5|360.5|362.5|360.5|0
1641309900000|2022-01-04 15:25:00|362.59|360.59|362.5|360.5|362.69|360.69|362.5|360.5|0
1641309910000|2022-01-04 15:25:10|362.31|360.31|361.92|359.92|362.31|360.31|361.92|359.92|0
1641309920000|2022-01-04 15:25:20|362.31|360.31|362.11|360.11|362.31|360.31|362.11|360.11|0
1641309930000|2022-01-04 15:25:30|361.73|359.73|361.34|359.34|361.73|359.73|361.34|359.34|0
1641309940000|2022-01-04 15:25:40|361.54|359.54|360.96|358.96|361.54|359.54|360.96|358.96|0
1641309950000|2022-01-04 15:25:50|360.76|358.76|360.96|358.96|360.96|358.96|360.76|358.76|0
1641309960000|2022-01-04 15:26:00|361.15|359.15|360.57|358.57|361.15|359.15|360.57|358.57|0
1641309970000|2022-01-04 15:26:10|360.66|358.66|360.57|358.57|360.76|358.76|360.57|358.57|0
1641309980000|2022-01-04 15:26:20|360.76|358.76|360.66|358.66|360.76|358.76|360.66|358.66|0
1641309990000|2022-01-04 15:26:30|360.57|358.57|360.38|358.38|360.57|358.57|360.38|358.38|0
1641310000000|2022-01-04 15:26:40|360.76|358.76|361.34|359.34|361.34|359.34|360.76|358.76|0
1641310010000|2022-01-04 15:26:50|361.15|359.15|361.15|359.15|361.15|359.15|361.15|359.15|0
1641310020000|2022-01-04 15:27:00|360.96|358.96|360.76|358.76|360.96|358.96|360.76|358.76|0
1641310030000|2022-01-04 15:27:10|360.96|358.96|361.15|359.15|361.15|359.15|360.96|358.96|0
1641310040000|2022-01-04 15:27:20|360.96|358.96|360.38|358.38|360.96|358.96|360.38|358.38|0
1641310050000|2022-01-04 15:27:30|359.22|357.22|360.19|358.19|360.19|358.19|359.22|357.22|0
1641310060000|2022-01-04 15:27:40|359.89|357.89|360.38|358.38|360.38|358.38|359.8|357.8|0
1641310070000|2022-01-04 15:27:50|359.99|357.99|359.99|357.99|359.99|357.99|359.8|357.8|0
1641310080000|2022-01-04 15:28:00|359.8|357.8|359.8|357.8|359.99|357.99|359.8|357.8|0
1641310090000|2022-01-04 15:28:10|359.99|357.99|360.57|358.57|360.57|358.57|359.99|357.99|0
1641310100000|2022-01-04 15:28:20|360.76|358.76|360.76|358.76|360.76|358.76|360.57|358.57|0
1641310110000|2022-01-04 15:28:30|360.96|358.96|361.34|359.34|361.34|359.34|360.96|358.96|0
1641310120000|2022-01-04 15:28:40|361.53|359.53|361.92|359.92|361.92|359.92|361.53|359.53|0
1641310130000|2022-01-04 15:28:50|361.73|359.73|362.11|360.11|362.11|360.11|361.73|359.73|0
1641310140000|2022-01-04 15:29:00|362.3|360.3|363.27|361.27|363.27|361.27|362.3|360.3|0
1641310150000|2022-01-04 15:29:10|363.46|361.46|363.66|361.66|363.66|361.66|363.46|361.46|0
1641310160000|2022-01-04 15:29:20|363.85|361.85|363.66|361.66|363.85|361.85|363.66|361.66|0
1641310170000|2022-01-04 15:29:30|364.04|362.04|364.43|362.43|364.82|362.82|364.04|362.04|0
1641310180000|2022-01-04 15:29:40|364.62|362.62|365.2|363.2|365.2|363.2|364.62|362.62|0
1641310190000|2022-01-04 15:29:50|365.01|363.01|365.78|363.78|365.78|363.78|365.01|363.01|0
1641310200000|2022-01-04 15:30:00|365.98|363.98|365.78|363.78|365.98|363.98|365.01|363.01|0
1641310210000|2022-01-04 15:30:10|365.98|363.98|366.75|364.75|366.75|364.75|365.98|363.98|0
1641310220000|2022-01-04 15:30:20|367.14|365.14|366.75|364.75|367.14|365.14|366.75|364.75|0
1641310230000|2022-01-04 15:30:30|366.17|364.17|366.37|364.37|366.56|364.56|365.98|363.98|0
1641310240000|2022-01-04 15:30:40|365.98|363.98|365.98|363.98|366.17|364.17|365.98|363.98|0
1641310250000|2022-01-04 15:30:50|365.78|363.78|365.59|363.59|365.78|363.78|365.59|363.59|0
1641310260000|2022-01-04 15:31:00|365.2|363.2|365.2|363.2|365.4|363.4|365.2|363.2|0
1641310270000|2022-01-04 15:31:10|365.4|363.4|365.4|363.4|365.4|363.4|365.4|363.4|0
1641310280000|2022-01-04 15:31:20|365.2|363.2|366.17|364.17|366.17|364.17|365.2|363.2|0
1641310290000|2022-01-04 15:31:30|366.75|364.75|365.4|363.4|366.75|364.75|365.4|363.4|0
1641310300000|2022-01-04 15:31:40|365.59|363.59|365.59|363.59|365.59|363.59|365.4|363.4|0
1641310310000|2022-01-04 15:31:50|365.4|363.4|365.4|363.4|365.4|363.4|365.2|363.2|0
1641310320000|2022-01-04 15:32:00|364.82|362.82|365.4|363.4|365.4|363.4|364.43|362.43|0
1641310330000|2022-01-04 15:32:10|365.01|363.01|364.04|362.04|365.01|363.01|363.85|361.85|0
1641310340000|2022-01-04 15:32:20|363.85|361.85|364.23|362.23|364.23|362.23|363.85|361.85|0
1641310350000|2022-01-04 15:32:30|363.85|361.85|364.23|362.23|364.23|362.23|363.85|361.85|0
1641310360000|2022-01-04 15:32:40|364.62|362.62|364.23|362.23|364.62|362.62|364.23|362.23|0
1641310370000|2022-01-04 15:32:50|364.81|362.81|364.43|362.43|364.81|362.81|364.43|362.43|0
1641310380000|2022-01-04 15:33:00|364.04|362.04|363.46|361.46|364.04|362.04|363.27|361.27|0
1641310390000|2022-01-04 15:33:10|363.07|361.07|363.07|361.07|363.46|361.46|363.07|361.07|0
1641310400000|2022-01-04 15:33:20|362.88|360.88|362.69|360.69|362.88|360.88|362.69|360.69|0
1641310410000|2022-01-04 15:33:30|362.5|360.5|362.88|360.88|362.88|360.88|362.5|360.5|0
1641310420000|2022-01-04 15:33:40|362.69|360.69|362.11|360.11|362.69|360.69|362.11|360.11|0
1641310430000|2022-01-04 15:33:50|362.3|360.3|362.49|360.49|362.49|360.49|362.3|360.3|0
1641310440000|2022-01-04 15:34:00|362.69|360.69|363.07|361.07|363.07|361.07|362.69|360.69|0
1641310450000|2022-01-04 15:34:10|363.27|361.27|362.3|360.3|363.27|361.27|362.3|360.3|0
1641310460000|2022-01-04 15:34:20|362.88|360.88|363.46|361.46|363.46|361.46|362.88|360.88|0
1641310470000|2022-01-04 15:34:30|362.49|360.49|362.49|360.49|362.49|360.49|362.3|360.3|0
1641310480000|2022-01-04 15:34:40|362.88|360.88|361.92|359.92|362.88|360.88|361.92|359.92|0
1641310490000|2022-01-04 15:34:50|361.82|359.82|361.92|359.92|362.11|360.11|361.82|359.82|0
1641310500000|2022-01-04 15:35:00|362.49|360.49|362.11|360.11|362.49|360.49|362.01|360.01|0
1641310510000|2022-01-04 15:35:10|361.92|359.92|360.95|358.95|361.92|359.92|360.95|358.95|0
1641310520000|2022-01-04 15:35:20|361.14|359.14|362.3|360.3|362.3|360.3|361.14|359.14|0
1641310530000|2022-01-04 15:35:30|361.92|359.92|362.3|360.3|362.3|360.3|361.91|359.91|0
1641310540000|2022-01-04 15:35:40|362.49|360.49|362.3|360.3|362.69|360.69|362.3|360.3|0
1641310550000|2022-01-04 15:35:50|362.49|360.49|362.49|360.49|362.69|360.69|362.49|360.49|0
1641310560000|2022-01-04 15:36:00|362.3|360.3|362.11|360.11|362.49|360.49|362.11|360.11|0
1641310570000|2022-01-04 15:36:10|361.72|359.72|361.53|359.53|361.72|359.72|361.34|359.34|0
1641310580000|2022-01-04 15:36:20|361.34|359.34|361.34|359.34|361.34|359.34|361.14|359.14|0
1641310590000|2022-01-04 15:36:30|361.14|359.14|360.76|358.76|361.14|359.14|360.76|358.76|0
1641310600000|2022-01-04 15:36:40|360.57|358.57|360.76|358.76|360.76|358.76|360.57|358.57|0
1641310610000|2022-01-04 15:36:50|360.95|358.95|360.57|358.57|360.95|358.95|360.57|358.57|0
1641310620000|2022-01-04 15:37:00|360.37|358.37|360.56|358.56|360.56|358.56|360.18|358.18|0
1641310630000|2022-01-04 15:37:10|360.46|358.46|360.37|358.37|360.76|358.76|360.37|358.37|0
1641310640000|2022-01-04 15:37:20|360.56|358.56|360.37|358.37|361.14|359.14|360.37|358.37|0
1641310650000|2022-01-04 15:37:30|360.18|358.18|360.56|358.56|360.56|358.56|360.18|358.18|0
1641310660000|2022-01-04 15:37:40|360.18|358.18|359.41|357.41|360.37|358.37|359.41|357.41|0
1641310670000|2022-01-04 15:37:50|359.6|357.6|359.6|357.6|359.6|357.6|359.22|357.22|0
1641310680000|2022-01-04 15:38:00|359.79|357.79|359.79|357.79|359.79|357.79|359.6|357.6|0
1641310690000|2022-01-04 15:38:10|359.6|357.6|359.6|357.6|359.79|357.79|359.6|357.6|0
1641310700000|2022-01-04 15:38:20|359.41|357.41|358.83|356.83|359.41|357.41|358.64|356.64|0
1641310710000|2022-01-04 15:38:30|358.64|356.64|358.83|356.83|358.83|356.83|358.64|356.64|0
1641310720000|2022-01-04 15:38:40|358.64|356.64|358.83|356.83|359.02|357.02|358.64|356.64|0
1641310730000|2022-01-04 15:38:50|359.02|357.02|359.02|357.02|359.6|357.6|359.02|357.02|0
1641310740000|2022-01-04 15:39:00|358.83|356.83|358.64|356.64|359.02|357.02|358.64|356.64|0
1641310750000|2022-01-04 15:39:10|358.83|356.83|358.83|356.83|358.83|356.83|358.64|356.64|0
1641310760000|2022-01-04 15:39:20|358.64|356.64|358.83|356.83|358.83|356.83|358.64|356.64|0
1641310770000|2022-01-04 15:39:30|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|0
1641310780000|2022-01-04 15:39:40|358.83|356.83|358.64|356.64|358.83|356.83|358.64|356.64|0
1641310800000|2022-01-04 15:40:00|359.02|357.02|359.02|357.02|359.02|357.02|359.02|357.02|0
1641310810000|2022-01-04 15:40:10|359.22|357.22|359.41|357.41|359.41|357.41|359.22|357.22|0
1641310820000|2022-01-04 15:40:20|359.22|357.22|359.22|357.22|359.41|357.41|359.22|357.22|0
1641310830000|2022-01-04 15:40:30|359.02|357.02|359.6|357.6|359.6|357.6|359.02|357.02|0
1641310840000|2022-01-04 15:40:40|359.99|357.99|360.37|358.37|360.37|358.37|359.99|357.99|0
1641310850000|2022-01-04 15:40:50|359.99|357.99|360.37|358.37|360.37|358.37|359.88|357.88|0
1641310860000|2022-01-04 15:41:00|360.18|358.18|360.18|358.18|360.76|358.76|360.18|358.18|0
1641310870000|2022-01-04 15:41:10|359.98|357.98|359.79|357.79|359.98|357.98|359.79|357.79|0
1641310880000|2022-01-04 15:41:20|359.6|357.6|360.18|358.18|360.18|358.18|359.6|357.6|0
1641310890000|2022-01-04 15:41:30|359.98|357.98|359.98|357.98|359.98|357.98|359.98|357.98|0
1641310900000|2022-01-04 15:41:40|359.88|357.88|359.79|357.79|359.88|357.88|359.6|357.6|0
1641310910000|2022-01-04 15:41:50|359.6|357.6|359.41|357.41|359.79|357.79|359.41|357.41|0
1641310920000|2022-01-04 15:42:00|359.79|357.79|359.6|357.6|359.79|357.79|359.41|357.41|0
1641310930000|2022-01-04 15:42:10|359.41|357.41|359.41|357.41|359.6|357.6|359.41|357.41|0
1641310940000|2022-01-04 15:42:20|359.21|357.21|359.21|357.21|359.21|357.21|359.21|357.21|0
1641310950000|2022-01-04 15:42:30|359.41|357.41|359.41|357.41|359.41|357.41|359.21|357.21|0
1641310960000|2022-01-04 15:42:40|359.6|357.6|359.21|357.21|359.6|357.6|359.21|357.21|0
1641310970000|2022-01-04 15:42:50|359.41|357.41|359.02|357.02|359.41|357.41|359.02|357.02|0
1641310980000|2022-01-04 15:43:00|359.21|357.21|359.02|357.02|359.21|357.21|359.02|357.02|0
1641310990000|2022-01-04 15:43:10|359.21|357.21|359.21|357.21|359.41|357.41|359.21|357.21|0
1641311010000|2022-01-04 15:43:30|359.02|357.02|359.21|357.21|359.21|357.21|359.02|357.02|0
1641311020000|2022-01-04 15:43:40|359.02|357.02|358.83|356.83|359.02|357.02|358.83|356.83|0
1641311030000|2022-01-04 15:43:50|359.02|357.02|357.74|355.74|359.02|357.02|357.74|355.74|0
1641311040000|2022-01-04 15:44:00|357.55|355.55|357.93|355.93|357.93|355.93|357.55|355.55|0
1641311050000|2022-01-04 15:44:10|358.12|356.12|357.93|355.93|358.12|356.12|357.93|355.93|0
1641311060000|2022-01-04 15:44:20|357.74|355.74|357.55|355.55|357.74|355.74|357.55|355.55|0
1641311070000|2022-01-04 15:44:30|356.78|354.78|355.05|353.05|356.78|354.78|355.05|353.05|0
1641311080000|2022-01-04 15:44:40|355.43|353.43|356.01|354.01|356.01|354.01|355.24|353.24|0
1641311090000|2022-01-04 15:44:50|356.2|354.2|355.81|353.81|356.2|354.2|355.81|353.81|0
1641311100000|2022-01-04 15:45:00|355.43|353.43|355.24|353.24|355.43|353.43|355.24|353.24|0
1641311110000|2022-01-04 15:45:10|355.43|353.43|355.62|353.62|355.62|353.62|355.24|353.24|0
1641311120000|2022-01-04 15:45:20|355.81|353.81|355.62|353.62|355.81|353.81|355.62|353.62|0
1641311130000|2022-01-04 15:45:30|355.81|353.81|355.43|353.43|355.81|353.81|355.43|353.43|0
1641311140000|2022-01-04 15:45:40|355.33|353.33|355.43|353.43|355.43|353.43|355.24|353.24|0
1641311150000|2022-01-04 15:45:50|355.14|353.14|355.81|353.81|355.81|353.81|355.14|353.14|0
1641311160000|2022-01-04 15:46:00|355.62|353.62|355.43|353.43|355.62|353.62|355.43|353.43|0
1641311170000|2022-01-04 15:46:10|355.24|353.24|355.04|353.04|355.43|353.43|355.04|353.04|0
1641311180000|2022-01-04 15:46:20|355.24|353.24|355.43|353.43|355.43|353.43|355.04|353.04|0
1641311190000|2022-01-04 15:46:30|355.62|353.62|355.62|353.62|355.62|353.62|355.43|353.43|0
1641311200000|2022-01-04 15:46:40|355.81|353.81|356.58|354.58|356.58|354.58|355.81|353.81|0
1641311210000|2022-01-04 15:46:50|356.39|354.39|356.97|354.97|357.16|355.16|356.39|354.39|0
1641311220000|2022-01-04 15:47:00|356.58|354.58|357.35|355.35|357.35|355.35|356.58|354.58|0
1641311230000|2022-01-04 15:47:10|357.16|355.16|356.97|354.97|357.16|355.16|356.97|354.97|0
1641311240000|2022-01-04 15:47:20|356.58|354.58|357.16|355.16|357.16|355.16|356.58|354.58|0
1641311250000|2022-01-04 15:47:30|357.35|355.35|357.74|355.74|357.74|355.74|357.35|355.35|0
1641311260000|2022-01-04 15:47:40|357.93|355.93|357.74|355.74|357.93|355.93|357.74|355.74|0
1641311270000|2022-01-04 15:47:50|357.93|355.93|357.74|355.74|357.93|355.93|357.54|355.54|0
1641311280000|2022-01-04 15:48:00|357.54|355.54|357.16|355.16|357.54|355.54|357.16|355.16|0
1641311290000|2022-01-04 15:48:10|356.97|354.97|357.74|355.74|357.93|355.93|356.97|354.97|0
1641311300000|2022-01-04 15:48:20|357.93|355.93|357.35|355.35|357.93|355.93|357.35|355.35|0
1641311310000|2022-01-04 15:48:30|357.54|355.54|357.16|355.16|357.54|355.54|357.16|355.16|0
1641311320000|2022-01-04 15:48:40|356.97|354.97|357.35|355.35|357.35|355.35|356.97|354.97|0
1641311330000|2022-01-04 15:48:50|357.54|355.54|357.35|355.35|357.54|355.54|357.35|355.35|0
1641311340000|2022-01-04 15:49:00|357.16|355.16|357.35|355.35|357.54|355.54|357.16|355.16|0
1641311350000|2022-01-04 15:49:10|357.54|355.54|357.54|355.54|357.54|355.54|357.35|355.35|0
1641311360000|2022-01-04 15:49:20|357.73|355.73|357.35|355.35|357.73|355.73|357.35|355.35|0
1641311370000|2022-01-04 15:49:30|357.16|355.16|357.16|355.16|357.16|355.16|356.96|354.96|0
1641311380000|2022-01-04 15:49:40|356.96|354.96|356.96|354.96|356.96|354.96|356.77|354.77|0
1641311390000|2022-01-04 15:49:50|356.58|354.58|356.77|354.77|356.77|354.77|356.58|354.58|0
1641311400000|2022-01-04 15:50:00|356.96|354.96|356.77|354.77|356.96|354.96|356.77|354.77|0
1641311410000|2022-01-04 15:50:10|356.96|354.96|356.58|354.58|356.96|354.96|356.58|354.58|0
1641311420000|2022-01-04 15:50:20|356.77|354.77|356.96|354.96|356.96|354.96|356.77|354.77|0
1641311430000|2022-01-04 15:50:30|357.06|355.06|357.54|355.54|357.54|355.54|357.06|355.06|0
1641311440000|2022-01-04 15:50:40|357.35|355.35|356.58|354.58|357.35|355.35|356.58|354.58|0
1641311450000|2022-01-04 15:50:50|356.77|354.77|357.16|355.16|357.16|355.16|356.77|354.77|0
1641311460000|2022-01-04 15:51:00|357.06|355.06|357.16|355.16|357.16|355.16|356.77|354.77|0
1641311470000|2022-01-04 15:51:10|356.96|354.96|356.96|354.96|356.96|354.96|356.96|354.96|0
1641311480000|2022-01-04 15:51:20|357.16|355.16|356.77|354.77|357.16|355.16|356.77|354.77|0
1641311490000|2022-01-04 15:51:30|356.39|354.39|356.58|354.58|356.58|354.58|356.39|354.39|0
1641311500000|2022-01-04 15:51:40|356.96|354.96|356.77|354.77|356.96|354.96|356.77|354.77|0
1641311510000|2022-01-04 15:51:50|356.58|354.58|356.58|354.58|356.77|354.77|356.39|354.39|0
1641311520000|2022-01-04 15:52:00|356.77|354.77|356.77|354.77|356.77|354.77|356.58|354.58|0
1641311530000|2022-01-04 15:52:10|356.58|354.58|356.19|354.19|356.58|354.58|356.19|354.19|0
1641311540000|2022-01-04 15:52:20|355.81|353.81|355.81|353.81|356|354|355.81|353.81|0
1641311550000|2022-01-04 15:52:30|355.62|353.62|356|354|356|354|355.62|353.62|0
1641311560000|2022-01-04 15:52:40|356.19|354.19|356|354|356.19|354.19|355.81|353.81|0
1641311570000|2022-01-04 15:52:50|355.81|353.81|356|354|356|354|355.81|353.81|0
1641311580000|2022-01-04 15:53:00|356.19|354.19|356|354|356.39|354.39|356|354|0
1641311590000|2022-01-04 15:53:10|356.19|354.19|355.81|353.81|356.19|354.19|355.62|353.62|0
1641311600000|2022-01-04 15:53:20|356|354|356.39|354.39|356.39|354.39|355.81|353.81|0
1641311610000|2022-01-04 15:53:30|356.19|354.19|355.62|353.62|356.39|354.39|355.62|353.62|0
1641311620000|2022-01-04 15:53:40|355.23|353.23|355.04|353.04|355.42|353.42|355.04|353.04|0
1641311630000|2022-01-04 15:53:50|354.27|352.27|354.27|352.27|354.27|352.27|354.08|352.08|0
1641311640000|2022-01-04 15:54:00|354.46|352.46|354.08|352.08|354.46|352.46|354.08|352.08|0
1641311650000|2022-01-04 15:54:10|354.27|352.27|354.08|352.08|354.27|352.27|354.08|352.08|0
1641311660000|2022-01-04 15:54:20|353.89|351.89|353.89|351.89|353.89|351.89|353.89|351.89|0
1641311670000|2022-01-04 15:54:30|353.7|351.7|354.08|352.08|354.27|352.27|353.7|351.7|0
1641311680000|2022-01-04 15:54:40|354.27|352.27|354.56|352.56|354.56|352.56|354.27|352.27|0
1641311690000|2022-01-04 15:54:50|354.46|352.46|354.27|352.27|354.46|352.46|354.27|352.27|0
1641311700000|2022-01-04 15:55:00|354.08|352.08|353.89|351.89|354.08|352.08|353.89|351.89|0
1641311710000|2022-01-04 15:55:10|353.7|351.7|353.89|351.89|353.89|351.89|353.7|351.7|0
1641311720000|2022-01-04 15:55:20|353.79|351.79|353.7|351.7|353.79|351.79|353.7|351.7|0
1641311740000|2022-01-04 15:55:40|352.55|350.55|352.36|350.36|352.55|350.55|352.36|350.36|0
1641311750000|2022-01-04 15:55:50|351.78|349.78|352.74|350.74|352.74|350.74|351.78|349.78|0
1641311760000|2022-01-04 15:56:00|352.36|350.36|352.16|350.16|353.12|351.12|352.16|350.16|0
1641311770000|2022-01-04 15:56:10|351.78|349.78|350.44|348.44|351.78|349.78|350.44|348.44|0
1641311780000|2022-01-04 15:56:20|349.68|347.68|350.44|348.44|350.44|348.44|349.68|347.68|0
1641311790000|2022-01-04 15:56:30|350.25|348.25|349.87|347.87|350.25|348.25|349.87|347.87|0
1641311800000|2022-01-04 15:56:40|350.25|348.25|351.4|349.4|351.4|349.4|350.25|348.25|0
1641311810000|2022-01-04 15:56:50|351.59|349.59|351.21|349.21|351.59|349.59|351.02|349.02|0
1641311820000|2022-01-04 15:57:00|350.63|348.63|351.02|349.02|351.02|349.02|350.63|348.63|0
1641311830000|2022-01-04 15:57:10|350.82|348.82|350.44|348.44|350.82|348.82|350.44|348.44|0
1641311840000|2022-01-04 15:57:20|350.25|348.25|350.44|348.44|350.44|348.44|350.15|348.15|0
1641311850000|2022-01-04 15:57:30|350.63|348.63|350.63|348.63|351.02|349.02|350.44|348.44|0
1641311860000|2022-01-04 15:57:40|350.44|348.44|350.06|348.06|350.44|348.44|350.06|348.06|0
1641311870000|2022-01-04 15:57:50|349.87|347.87|349.39|347.39|349.87|347.87|349.3|347.3|0
1641311880000|2022-01-04 15:58:00|349.3|347.3|349.49|347.49|349.49|347.49|349.3|347.3|0
1641311890000|2022-01-04 15:58:10|349.3|347.3|349.68|347.68|349.87|347.87|349.3|347.3|0
1641311900000|2022-01-04 15:58:20|350.06|348.06|350.44|348.44|350.44|348.44|349.87|347.87|0
1641311910000|2022-01-04 15:58:30|350.63|348.63|350.63|348.63|350.63|348.63|350.53|348.53|0
1641311920000|2022-01-04 15:58:40|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1641311930000|2022-01-04 15:58:50|350.06|348.06|350.06|348.06|350.06|348.06|349.96|347.96|0
1641311940000|2022-01-04 15:59:00|349.87|347.87|349.3|347.3|349.87|347.87|349.3|347.3|0
1641311950000|2022-01-04 15:59:10|349.11|347.11|349.3|347.3|349.49|347.49|348.92|346.92|0
1641311960000|2022-01-04 15:59:20|349.68|347.68|349.3|347.3|349.68|347.68|349.3|347.3|0
1641311970000|2022-01-04 15:59:30|349.87|347.87|349.87|347.87|350.06|348.06|349.87|347.87|0
1641311980000|2022-01-04 15:59:40|349.68|347.68|349.11|347.11|349.68|347.68|349.11|347.11|0
1641311990000|2022-01-04 15:59:50|349.3|347.3|349.68|347.68|349.68|347.68|349.3|347.3|0
1641312000000|2022-01-04 16:00:00|349.49|347.49|348.15|346.15|349.87|347.87|348.15|346.15|0
1641312010000|2022-01-04 16:00:10|347.77|345.77|347.2|345.2|347.96|345.96|347.2|345.2|0
1641312020000|2022-01-04 16:00:20|348.15|346.15|347.2|345.2|348.15|346.15|347.01|345.01|0
1641312030000|2022-01-04 16:00:30|346.82|344.82|345.3|343.3|346.82|344.82|345.3|343.3|0
1641312040000|2022-01-04 16:00:40|345.68|343.68|346.06|344.06|346.25|344.25|345.68|343.68|0
1641312050000|2022-01-04 16:00:50|346.25|344.25|346.44|344.44|347.01|345.01|346.25|344.25|0
1641312060000|2022-01-04 16:01:00|346.25|344.25|346.25|344.25|346.44|344.44|346.25|344.25|0
1641312070000|2022-01-04 16:01:10|346.06|344.06|346.06|344.06|346.25|344.25|346.06|344.06|0
1641312080000|2022-01-04 16:01:20|345.87|343.87|345.3|343.3|345.87|343.87|345.3|343.3|0
1641312090000|2022-01-04 16:01:30|344.92|342.92|344.35|342.35|345.3|343.3|344.35|342.35|0
1641312100000|2022-01-04 16:01:40|345.3|343.3|346.06|344.06|346.06|344.06|345.3|343.3|0
1641312110000|2022-01-04 16:01:50|346.25|344.25|347.01|345.01|347.01|345.01|346.06|344.06|0
1641312120000|2022-01-04 16:02:00|347.39|345.39|347.2|345.2|347.58|345.58|347.01|345.01|0
1641312130000|2022-01-04 16:02:10|347.77|345.77|347.01|345.01|347.77|345.77|347.01|345.01|0
1641312140000|2022-01-04 16:02:20|346.44|344.44|346.25|344.25|346.44|344.44|346.06|344.06|0
1641312150000|2022-01-04 16:02:30|345.87|343.87|345.49|343.49|345.87|343.87|345.49|343.49|0
1641312160000|2022-01-04 16:02:40|345.3|343.3|344.73|342.73|345.3|343.3|344.73|342.73|0
1641312170000|2022-01-04 16:02:50|344.92|342.92|344.54|342.54|345.11|343.11|344.54|342.54|0
1641312180000|2022-01-04 16:03:00|344.35|342.35|344.16|342.16|344.35|342.35|344.16|342.16|0
1641312190000|2022-01-04 16:03:10|344.35|342.35|343.03|341.03|344.35|342.35|343.03|341.03|0
1641312200000|2022-01-04 16:03:20|342.27|340.27|342.08|340.08|342.27|340.27|341.51|339.51|0
1641312210000|2022-01-04 16:03:30|342.46|340.46|343.03|341.03|343.03|341.03|342.46|340.46|0
1641312220000|2022-01-04 16:03:40|343.22|341.22|343.03|341.03|343.22|341.22|342.46|340.46|0
1641312230000|2022-01-04 16:03:50|342.84|340.84|343.4|341.4|343.4|341.4|342.84|340.84|0
1641312240000|2022-01-04 16:04:00|342.74|340.74|342.46|340.46|343.22|341.22|342.46|340.46|0
1641312250000|2022-01-04 16:04:10|342.27|340.27|341.7|339.7|342.27|340.27|341.7|339.7|0
1641312260000|2022-01-04 16:04:20|341.89|339.89|341.7|339.7|341.89|339.89|341.7|339.7|0
1641312270000|2022-01-04 16:04:30|341.89|339.89|342.46|340.46|342.46|340.46|341.7|339.7|0
1641312280000|2022-01-04 16:04:40|342.84|340.84|340.93|338.93|343.21|341.21|340.74|338.74|0
1641312290000|2022-01-04 16:04:50|341.5|339.5|341.31|339.31|341.5|339.5|341.12|339.12|0
1641312300000|2022-01-04 16:05:00|341.69|339.69|345.3|343.3|345.3|343.3|341.69|339.69|0
1641312310000|2022-01-04 16:05:10|345.11|343.11|347.14|345.14|347.14|345.14|344.92|342.92|0
1641312320000|2022-01-04 16:05:20|346.47|344.47|346.66|344.66|347.04|345.04|346.47|344.47|0
1641312330000|2022-01-04 16:05:30|346.47|344.47|347.04|345.04|347.42|345.42|346.47|344.47|0
1641312340000|2022-01-04 16:05:40|347.23|345.23|347.04|345.04|347.23|345.23|347.04|345.04|0
1641312350000|2022-01-04 16:05:50|346.85|344.85|346.28|344.28|346.85|344.85|346.28|344.28|0
1641312360000|2022-01-04 16:06:00|345.91|343.91|345.91|343.91|345.91|343.91|345.72|343.72|0
1641312370000|2022-01-04 16:06:10|346.28|344.28|346.47|344.47|346.85|344.85|346.28|344.28|0
1641312380000|2022-01-04 16:06:20|346.1|344.1|346.1|344.1|346.28|344.28|346.1|344.1|0
1641312390000|2022-01-04 16:06:30|345.91|343.91|346.28|344.28|346.28|344.28|345.91|343.91|0
1641312400000|2022-01-04 16:06:40|346.47|344.47|346.47|344.47|346.85|344.85|346.47|344.47|0
1641312410000|2022-01-04 16:06:50|347.04|345.04|346.47|344.47|347.04|345.04|346.47|344.47|0
1641312420000|2022-01-04 16:07:00|346.28|344.28|345.91|343.91|346.28|344.28|345.72|343.72|0
1641312430000|2022-01-04 16:07:10|346.09|344.09|346.28|344.28|346.47|344.47|346.09|344.09|0
1641312440000|2022-01-04 16:07:20|346.47|344.47|345.91|343.91|346.47|344.47|345.91|343.91|0
1641312450000|2022-01-04 16:07:30|346.09|344.09|345.53|343.53|346.09|344.09|345.53|343.53|0
1641312460000|2022-01-04 16:07:40|345.72|343.72|345.53|343.53|345.72|343.72|345.34|343.34|0
1641312470000|2022-01-04 16:07:50|345.72|343.72|346.28|344.28|346.47|344.47|345.72|343.72|0
1641312480000|2022-01-04 16:08:00|346.09|344.09|346.28|344.28|346.28|344.28|345.9|343.9|0
1641312490000|2022-01-04 16:08:10|346.47|344.47|346.66|344.66|346.66|344.66|346.47|344.47|0
1641312500000|2022-01-04 16:08:20|347.42|345.42|346.85|344.85|347.42|345.42|346.85|344.85|0
1641312510000|2022-01-04 16:08:30|346.94|344.94|346.85|344.85|346.94|344.94|346.66|344.66|0
1641312520000|2022-01-04 16:08:40|346.66|344.66|346.28|344.28|346.66|344.66|346.28|344.28|0
1641312530000|2022-01-04 16:08:50|346.47|344.47|346.47|344.47|346.85|344.85|346.47|344.47|0
1641312540000|2022-01-04 16:09:00|346.28|344.28|346.28|344.28|346.28|344.28|345.9|343.9|0
1641312550000|2022-01-04 16:09:10|346.85|344.85|346.85|344.85|346.85|344.85|346.66|344.66|0
1641312560000|2022-01-04 16:09:20|346.66|344.66|346.66|344.66|347.04|345.04|346.66|344.66|0
1641312570000|2022-01-04 16:09:30|346.85|344.85|346.85|344.85|347.04|345.04|346.85|344.85|0
1641312580000|2022-01-04 16:09:40|346.66|344.66|346.47|344.47|346.66|344.66|346.28|344.28|0
1641312590000|2022-01-04 16:09:50|346.66|344.66|346.66|344.66|346.85|344.85|346.47|344.47|0
1641312600000|2022-01-04 16:10:00|346.85|344.85|346.66|344.66|346.85|344.85|346.28|344.28|0
1641312610000|2022-01-04 16:10:10|346.47|344.47|347.61|345.61|347.61|345.61|346.47|344.47|0
1641312620000|2022-01-04 16:10:20|347.23|345.23|347.23|345.23|347.23|345.23|347.04|345.04|0
1641312630000|2022-01-04 16:10:30|347.04|345.04|346.85|344.85|347.04|345.04|346.85|344.85|0
1641312640000|2022-01-04 16:10:40|346.66|344.66|346.28|344.28|346.66|344.66|346.28|344.28|0
1641312650000|2022-01-04 16:10:50|346.09|344.09|345.52|343.52|346.09|344.09|345.52|343.52|0
1641312660000|2022-01-04 16:11:00|345.71|343.71|344.77|342.77|345.71|343.71|344.77|342.77|0
1641312670000|2022-01-04 16:11:10|345.15|343.15|344.2|342.2|345.15|343.15|344.2|342.2|0
1641312680000|2022-01-04 16:11:20|344.58|342.58|344.96|342.96|344.96|342.96|344.39|342.39|0
1641312690000|2022-01-04 16:11:30|345.33|343.33|345.52|343.52|345.52|343.52|345.15|343.15|0
1641312700000|2022-01-04 16:11:40|345.71|343.71|345.33|343.33|345.71|343.71|345.33|343.33|0
1641312710000|2022-01-04 16:11:50|345.15|343.15|345.33|343.33|345.33|343.33|345.15|343.15|0
1641312720000|2022-01-04 16:12:00|345.52|343.52|345.52|343.52|345.71|343.71|345.52|343.52|0
1641312730000|2022-01-04 16:12:10|345.9|343.9|345.52|343.52|346.09|344.09|345.52|343.52|0
1641312740000|2022-01-04 16:12:20|345.33|343.33|345.33|343.33|345.33|343.33|345.15|343.15|0
1641312750000|2022-01-04 16:12:30|345.52|343.52|346.09|344.09|346.28|344.28|345.52|343.52|0
1641312760000|2022-01-04 16:12:40|346.47|344.47|346.85|344.85|346.85|344.85|346.47|344.47|0
1641312770000|2022-01-04 16:12:50|346.66|344.66|347.23|345.23|347.23|345.23|346.66|344.66|0
1641312780000|2022-01-04 16:13:00|346.66|344.66|346.28|344.28|346.66|344.66|346.28|344.28|0
1641312790000|2022-01-04 16:13:10|346.47|344.47|346.09|344.09|346.66|344.66|346.09|344.09|0
1641312800000|2022-01-04 16:13:20|345.9|343.9|346.28|344.28|346.47|344.47|345.9|343.9|0
1641312810000|2022-01-04 16:13:30|346.47|344.47|346.47|344.47|346.47|344.47|346.28|344.28|0
1641312820000|2022-01-04 16:13:40|346.28|344.28|347.23|345.23|347.23|345.23|346.28|344.28|0
1641312830000|2022-01-04 16:13:50|346.66|344.66|346.85|344.85|347.04|345.04|346.66|344.66|0
1641312840000|2022-01-04 16:14:00|347.23|345.23|346.28|344.28|347.23|345.23|346.28|344.28|0
1641312850000|2022-01-04 16:14:10|346.47|344.47|346.28|344.28|346.47|344.47|345.9|343.9|0
1641312860000|2022-01-04 16:14:20|346.47|344.47|346.28|344.28|346.47|344.47|346.28|344.28|0
1641312870000|2022-01-04 16:14:30|346.09|344.09|346.28|344.28|346.47|344.47|346.09|344.09|0
1641312880000|2022-01-04 16:14:40|346.85|344.85|347.04|345.04|347.23|345.23|346.85|344.85|0
1641312890000|2022-01-04 16:14:50|347.23|345.23|347.23|345.23|347.42|345.42|347.23|345.23|0
1641312900000|2022-01-04 16:15:00|347.04|345.04|346.66|344.66|347.04|345.04|346.66|344.66|0
1641312910000|2022-01-04 16:15:10|347.04|345.04|346.85|344.85|347.04|345.04|346.85|344.85|0
1641312920000|2022-01-04 16:15:20|346.66|344.66|345.9|343.9|346.66|344.66|345.9|343.9|0
1641312930000|2022-01-04 16:15:30|345.71|343.71|345.71|343.71|345.71|343.71|345.52|343.52|0
1641312940000|2022-01-04 16:15:40|345.33|343.33|344.76|342.76|345.33|343.33|344.76|342.76|0
1641312950000|2022-01-04 16:15:50|344.95|342.95|344.2|342.2|344.95|342.95|344.2|342.2|0
1641312960000|2022-01-04 16:16:00|344.39|342.39|344.95|342.95|345.14|343.14|344.39|342.39|0
1641312970000|2022-01-04 16:16:10|345.14|343.14|345.33|343.33|345.52|343.52|345.14|343.14|0
1641312980000|2022-01-04 16:16:20|345.71|343.71|345.61|343.61|345.71|343.71|345.61|343.61|0
1641312990000|2022-01-04 16:16:30|345.52|343.52|345.14|343.14|345.71|343.71|345.14|343.14|0
1641313000000|2022-01-04 16:16:40|345.33|343.33|345.52|343.52|345.71|343.71|345.33|343.33|0
1641313010000|2022-01-04 16:16:50|346.09|344.09|346.09|344.09|346.28|344.28|346.09|344.09|0
1641313020000|2022-01-04 16:17:00|345.9|343.9|346.09|344.09|346.09|344.09|345.9|343.9|0
1641313030000|2022-01-04 16:17:10|345.9|343.9|344.95|342.95|345.9|343.9|344.95|342.95|0
1641313040000|2022-01-04 16:17:20|344.57|342.57|344.95|342.95|344.95|342.95|344.57|342.57|0
1641313050000|2022-01-04 16:17:30|344.76|342.76|345.33|343.33|345.33|343.33|344.57|342.57|0
1641313060000|2022-01-04 16:17:40|345.52|343.52|345.9|343.9|345.9|343.9|345.52|343.52|0
1641313070000|2022-01-04 16:17:50|346.09|344.09|346.28|344.28|346.28|344.28|346.09|344.09|0
1641313080000|2022-01-04 16:18:00|346.09|344.09|346.09|344.09|346.09|344.09|345.9|343.9|0
1641313090000|2022-01-04 16:18:10|345.9|343.9|346.09|344.09|346.28|344.28|345.9|343.9|0
1641313100000|2022-01-04 16:18:20|346.28|344.28|346.47|344.47|346.47|344.47|346.28|344.28|0
1641313110000|2022-01-04 16:18:30|346.85|344.85|346.66|344.66|346.85|344.85|346.66|344.66|0
1641313120000|2022-01-04 16:18:40|346.85|344.85|347.03|345.03|347.03|345.03|346.66|344.66|0
1641313130000|2022-01-04 16:18:50|346.84|344.84|346.66|344.66|346.84|344.84|346.47|344.47|0
1641313140000|2022-01-04 16:19:00|346.47|344.47|347.03|345.03|347.03|345.03|346.28|344.28|0
1641313150000|2022-01-04 16:19:10|346.84|344.84|346.84|344.84|346.84|344.84|346.66|344.66|0
1641313160000|2022-01-04 16:19:20|346.66|344.66|346.84|344.84|347.03|345.03|346.66|344.66|0
1641313170000|2022-01-04 16:19:30|346.65|344.65|346.84|344.84|346.84|344.84|346.65|344.65|0
1641313180000|2022-01-04 16:19:40|346.65|344.65|346.47|344.47|346.65|344.65|346.47|344.47|0
1641313190000|2022-01-04 16:19:50|346.28|344.28|346.09|344.09|346.28|344.28|345.9|343.9|0
1641313200000|2022-01-04 16:20:00|346.28|344.28|345.71|343.71|346.28|344.28|345.71|343.71|0
1641313210000|2022-01-04 16:20:10|345.52|343.52|345.9|343.9|346.09|344.09|345.52|343.52|0
1641313220000|2022-01-04 16:20:20|345.71|343.71|345.9|343.9|345.9|343.9|345.52|343.52|0
1641313230000|2022-01-04 16:20:30|345.71|343.71|346.09|344.09|346.28|344.28|345.71|343.71|0
1641313240000|2022-01-04 16:20:40|345.71|343.71|344.76|342.76|345.71|343.71|344.76|342.76|0
1641313250000|2022-01-04 16:20:50|345.14|343.14|345.52|343.52|345.52|343.52|345.14|343.14|0
1641313260000|2022-01-04 16:21:00|345.14|343.14|345.33|343.33|345.33|343.33|345.14|343.14|0
1641313270000|2022-01-04 16:21:10|345.52|343.52|345.52|343.52|345.52|343.52|345.14|343.14|0
1641313280000|2022-01-04 16:21:20|345.71|343.71|345.52|343.52|345.9|343.9|345.52|343.52|0
1641313290000|2022-01-04 16:21:30|345.33|343.33|345.33|343.33|345.33|343.33|345.33|343.33|0
1641313300000|2022-01-04 16:21:40|345.52|343.52|345.71|343.71|345.71|343.71|345.52|343.52|0
1641313310000|2022-01-04 16:21:50|345.52|343.52|345.52|343.52|345.9|343.9|345.52|343.52|0
1641313320000|2022-01-04 16:22:00|345.33|343.33|345.52|343.52|345.52|343.52|345.33|343.33|0
1641313330000|2022-01-04 16:22:10|345.33|343.33|344.95|342.95|345.52|343.52|344.95|342.95|0
1641313340000|2022-01-04 16:22:20|344.76|342.76|344.76|342.76|344.76|342.76|344.57|342.57|0
1641313350000|2022-01-04 16:22:30|344.95|342.95|344.57|342.57|344.95|342.95|344.57|342.57|0
1641313360000|2022-01-04 16:22:40|344.38|342.38|344.57|342.57|344.95|342.95|344.38|342.38|0
1641313370000|2022-01-04 16:22:50|344.66|342.66|344.95|342.95|345.14|343.14|344.66|342.66|0
1641313380000|2022-01-04 16:23:00|344.76|342.76|344.38|342.38|344.76|342.76|344.38|342.38|0
1641313390000|2022-01-04 16:23:10|344|342|344.19|342.19|344.19|342.19|344|342|0
1641313400000|2022-01-04 16:23:20|344.38|342.38|344|342|344.38|342.38|344|342|0
1641313410000|2022-01-04 16:23:30|343.63|341.63|342.87|340.87|343.63|341.63|342.87|340.87|0
1641313420000|2022-01-04 16:23:40|342.68|340.68|341.93|339.93|342.68|340.68|341.93|339.93|0
1641313430000|2022-01-04 16:23:50|342.12|340.12|341.74|339.74|342.12|340.12|341.74|339.74|0
1641313440000|2022-01-04 16:24:00|341.93|339.93|342.31|340.31|342.87|340.87|341.93|339.93|0
1641313450000|2022-01-04 16:24:10|342.12|340.12|342.49|340.49|342.49|340.49|342.12|340.12|0
1641313460000|2022-01-04 16:24:20|342.68|340.68|343.25|341.25|343.44|341.44|342.68|340.68|0
1641313470000|2022-01-04 16:24:30|343.44|341.44|344|342|344.19|342.19|343.44|341.44|0
1641313480000|2022-01-04 16:24:40|344.19|342.19|344.19|342.19|344.19|342.19|344|342|0
1641313490000|2022-01-04 16:24:50|344.38|342.38|344.38|342.38|344.57|342.57|344.38|342.38|0
1641313500000|2022-01-04 16:25:00|344.57|342.57|343.63|341.63|344.57|342.57|343.63|341.63|0
1641313510000|2022-01-04 16:25:10|343.44|341.44|343.44|341.44|343.44|341.44|343.06|341.06|0
1641313520000|2022-01-04 16:25:20|342.87|340.87|342.49|340.49|342.87|340.87|342.49|340.49|0
1641313530000|2022-01-04 16:25:30|342.68|340.68|343.44|341.44|343.44|341.44|342.68|340.68|0
1641313540000|2022-01-04 16:25:40|343.62|341.62|344.19|342.19|344.19|342.19|343.62|341.62|0
1641313550000|2022-01-04 16:25:50|344|342|344|342|344.19|342.19|343.81|341.81|0
1641313560000|2022-01-04 16:26:00|343.81|341.81|343.81|341.81|343.81|341.81|343.44|341.44|0
1641313570000|2022-01-04 16:26:10|344|342|343.44|341.44|344|342|343.44|341.44|0
1641313580000|2022-01-04 16:26:20|343.25|341.25|343.06|341.06|343.25|341.25|343.06|341.06|0
1641313590000|2022-01-04 16:26:30|343.25|341.25|343.06|341.06|343.44|341.44|343.06|341.06|0
1641313600000|2022-01-04 16:26:40|343.25|341.25|344.19|342.19|344.19|342.19|343.25|341.25|0
1641313610000|2022-01-04 16:26:50|344.38|342.38|344.38|342.38|344.38|342.38|344.19|342.19|0
1641313620000|2022-01-04 16:27:00|344.19|342.19|344.57|342.57|344.57|342.57|344.19|342.19|0
1641313630000|2022-01-04 16:27:10|344.95|342.95|344.76|342.76|344.95|342.95|344.76|342.76|0
1641313640000|2022-01-04 16:27:20|344.57|342.57|344.19|342.19|344.57|342.57|344.19|342.19|0
1641313650000|2022-01-04 16:27:30|344|342|343.62|341.62|344|342|343.62|341.62|0
1641313660000|2022-01-04 16:27:40|343.25|341.25|343.25|341.25|343.62|341.62|343.25|341.25|0
1641313670000|2022-01-04 16:27:50|343.34|341.34|343.34|341.34|343.34|341.34|343.34|341.34|0
1641313680000|2022-01-04 16:28:00|343.25|341.25|343.62|341.62|343.62|341.62|343.25|341.25|0
1641313690000|2022-01-04 16:28:10|343.25|341.25|343.06|341.06|343.25|341.25|342.68|340.68|0
1641313700000|2022-01-04 16:28:20|342.87|340.87|342.49|340.49|343.06|341.06|342.49|340.49|0
1641313710000|2022-01-04 16:28:30|342.87|340.87|343.25|341.25|343.25|341.25|342.87|340.87|0
1641313720000|2022-01-04 16:28:40|343.06|341.06|342.87|340.87|343.06|341.06|342.68|340.68|0
1641313730000|2022-01-04 16:28:50|342.3|340.3|342.11|340.11|342.3|340.3|342.11|340.11|0
1641313740000|2022-01-04 16:29:00|342.68|340.68|343.25|341.25|343.43|341.43|342.68|340.68|0
1641313750000|2022-01-04 16:29:10|343.24|341.24|343.81|341.81|343.81|341.81|343.24|341.24|0
1641313760000|2022-01-04 16:29:20|344.19|342.19|344.76|342.76|344.76|342.76|344.19|342.19|0
1641313770000|2022-01-04 16:29:30|344.57|342.57|344.76|342.76|344.76|342.76|344.57|342.57|0
1641313780000|2022-01-04 16:29:40|344.57|342.57|345.13|343.13|345.13|343.13|344.57|342.57|0
1641313790000|2022-01-04 16:29:50|345.32|343.32|345.32|343.32|345.7|343.7|345.32|343.32|0
1641313800000|2022-01-04 16:30:00|345.13|343.13|345.32|343.32|345.32|343.32|344.94|342.94|0
1641313810000|2022-01-04 16:30:10|345.51|343.51|345.13|343.13|345.51|343.51|345.13|343.13|0
1641313820000|2022-01-04 16:30:20|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|0
1641313830000|2022-01-04 16:30:30|345.13|343.13|345.32|343.32|345.32|343.32|345.13|343.13|0
1641313840000|2022-01-04 16:30:40|346.08|344.08|346.08|344.08|346.08|344.08|345.89|343.89|0
1641313850000|2022-01-04 16:30:50|346.46|344.46|346.46|344.46|346.46|344.46|346.27|344.27|0
1641313860000|2022-01-04 16:31:00|345.89|343.89|345.32|343.32|345.89|343.89|345.32|343.32|0
1641313870000|2022-01-04 16:31:10|345.51|343.51|346.08|344.08|346.08|344.08|345.51|343.51|0
1641313880000|2022-01-04 16:31:20|345.89|343.89|346.08|344.08|346.08|344.08|345.89|343.89|0
1641313890000|2022-01-04 16:31:30|346.27|344.27|346.46|344.46|346.65|344.65|346.27|344.27|0
1641313900000|2022-01-04 16:31:40|346.27|344.27|345.89|343.89|346.27|344.27|345.89|343.89|0
1641313910000|2022-01-04 16:31:50|345.7|343.7|345.51|343.51|345.7|343.7|345.51|343.51|0
1641313920000|2022-01-04 16:32:00|345.32|343.32|345.32|343.32|345.51|343.51|345.32|343.32|0
1641313930000|2022-01-04 16:32:10|345.7|343.7|345.51|343.51|345.7|343.7|345.51|343.51|0
1641313940000|2022-01-04 16:32:20|345.32|343.32|345.6|343.6|345.7|343.7|345.32|343.32|0
1641313950000|2022-01-04 16:32:30|345.32|343.32|345.51|343.51|345.7|343.7|345.32|343.32|0
1641313960000|2022-01-04 16:32:40|345.7|343.7|345.32|343.32|345.7|343.7|345.32|343.32|0
1641313970000|2022-01-04 16:32:50|345.13|343.13|345.32|343.32|345.32|343.32|345.13|343.13|0
1641313980000|2022-01-04 16:33:00|345.51|343.51|346.08|344.08|346.08|344.08|345.32|343.32|0
1641313990000|2022-01-04 16:33:10|346.27|344.27|346.08|344.08|346.27|344.27|346.08|344.08|0
1641314000000|2022-01-04 16:33:20|345.89|343.89|345.89|343.89|345.89|343.89|345.7|343.7|0
1641314010000|2022-01-04 16:33:30|345.7|343.7|346.46|344.46|346.46|344.46|345.7|343.7|0
1641314020000|2022-01-04 16:33:40|346.65|344.65|346.84|344.84|346.84|344.84|346.65|344.65|0
1641314030000|2022-01-04 16:33:50|347.02|345.02|347.21|345.21|347.21|345.21|347.02|345.02|0
1641314040000|2022-01-04 16:34:00|346.08|344.08|346.27|344.27|346.46|344.46|346.08|344.08|0
1641314050000|2022-01-04 16:34:10|346.83|344.83|347.4|345.4|347.59|345.59|346.83|344.83|0
1641314060000|2022-01-04 16:34:20|347.02|345.02|347.78|345.78|347.78|345.78|347.02|345.02|0
1641314070000|2022-01-04 16:34:30|348.16|346.16|348.16|346.16|348.54|346.54|348.16|346.16|0
1641314080000|2022-01-04 16:34:40|348.54|346.54|348.35|346.35|348.92|346.92|348.35|346.35|0
1641314090000|2022-01-04 16:34:50|348.92|346.92|348.92|346.92|348.92|346.92|348.73|346.73|0
1641314100000|2022-01-04 16:35:00|349.11|347.11|348.54|346.54|349.11|347.11|348.54|346.54|0
1641314110000|2022-01-04 16:35:10|348.16|346.16|348.54|346.54|348.54|346.54|348.16|346.16|0
1641314120000|2022-01-04 16:35:20|348.73|346.73|349.11|347.11|349.11|347.11|348.73|346.73|0
1641314130000|2022-01-04 16:35:30|348.73|346.73|348.73|346.73|348.73|346.73|348.54|346.54|0
1641314140000|2022-01-04 16:35:40|348.16|346.16|348.92|346.92|348.92|346.92|348.16|346.16|0
1641314150000|2022-01-04 16:35:50|348.73|346.73|348.54|346.54|348.92|346.92|348.54|346.54|0
1641314160000|2022-01-04 16:36:00|348.35|346.35|348.73|346.73|348.73|346.73|348.35|346.35|0
1641314170000|2022-01-04 16:36:10|348.54|346.54|348.54|346.54|348.54|346.54|348.54|346.54|0
1641314180000|2022-01-04 16:36:20|348.73|346.73|348.54|346.54|348.73|346.73|348.35|346.35|0
1641314190000|2022-01-04 16:36:30|348.35|346.35|349.01|347.01|349.01|347.01|348.35|346.35|0
1641314200000|2022-01-04 16:36:40|348.92|346.92|348.73|346.73|348.92|346.92|348.54|346.54|0
1641314210000|2022-01-04 16:36:50|348.92|346.92|348.54|346.54|348.92|346.92|348.54|346.54|0
1641314220000|2022-01-04 16:37:00|348.35|346.35|348.35|346.35|348.54|346.54|348.35|346.35|0
1641314230000|2022-01-04 16:37:10|348.16|346.16|347.97|345.97|348.16|346.16|347.97|345.97|0
1641314240000|2022-01-04 16:37:20|347.78|345.78|348.16|346.16|348.16|346.16|347.78|345.78|0
1641314250000|2022-01-04 16:37:30|348.35|346.35|348.16|346.16|348.35|346.35|348.16|346.16|0
1641314260000|2022-01-04 16:37:40|348.35|346.35|348.92|346.92|348.92|346.92|348.35|346.35|0
1641314270000|2022-01-04 16:37:50|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|0
1641314280000|2022-01-04 16:38:00|348.92|346.92|348.92|346.92|349.11|347.11|348.92|346.92|0
1641314290000|2022-01-04 16:38:10|349.11|347.11|349.11|347.11|349.11|347.11|349.11|347.11|0
1641314300000|2022-01-04 16:38:20|348.92|346.92|349.3|347.3|349.3|347.3|348.92|346.92|0
1641314310000|2022-01-04 16:38:30|349.11|347.11|349.3|347.3|349.3|347.3|349.11|347.11|0
1641314320000|2022-01-04 16:38:40|349.11|347.11|349.11|347.11|349.11|347.11|348.92|346.92|0
1641314330000|2022-01-04 16:38:50|349.3|347.3|349.11|347.11|349.3|347.3|349.11|347.11|0
1641314340000|2022-01-04 16:39:00|349.3|347.3|349.3|347.3|349.3|347.3|349.11|347.11|0
1641314350000|2022-01-04 16:39:10|349.49|347.49|349.3|347.3|349.49|347.49|349.3|347.3|0
1641314360000|2022-01-04 16:39:20|349.11|347.11|349.11|347.11|349.11|347.11|348.92|346.92|0
1641314370000|2022-01-04 16:39:30|349.3|347.3|348.92|346.92|349.3|347.3|348.92|346.92|0
1641314380000|2022-01-04 16:39:40|349.11|347.11|349.49|347.49|349.49|347.49|349.11|347.11|0
1641314390000|2022-01-04 16:39:50|349.3|347.3|349.49|347.49|349.49|347.49|349.3|347.3|0
1641314400000|2022-01-04 16:40:00|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|0
1641314410000|2022-01-04 16:40:10|349.11|347.11|348.92|346.92|349.11|347.11|348.92|346.92|0
1641314420000|2022-01-04 16:40:20|348.73|346.73|348.54|346.54|348.73|346.73|348.54|346.54|0
1641314430000|2022-01-04 16:40:30|348.35|346.35|348.35|346.35|348.54|346.54|348.35|346.35|0
1641314440000|2022-01-04 16:40:40|348.16|346.16|348.16|346.16|348.54|346.54|348.16|346.16|0
1641314450000|2022-01-04 16:40:50|347.97|345.97|347.78|345.78|347.97|345.97|347.78|345.78|0
1641314460000|2022-01-04 16:41:00|347.59|345.59|347.78|345.78|347.78|345.78|347.59|345.59|0
1641314470000|2022-01-04 16:41:10|348.16|346.16|348.16|346.16|348.16|346.16|347.97|345.97|0
1641314480000|2022-01-04 16:41:20|347.97|345.97|348.35|346.35|348.35|346.35|347.97|345.97|0
1641314490000|2022-01-04 16:41:30|348.54|346.54|348.54|346.54|348.54|346.54|348.35|346.35|0
1641314500000|2022-01-04 16:41:40|348.35|346.35|347.97|345.97|348.35|346.35|347.97|345.97|0
1641314510000|2022-01-04 16:41:50|348.16|346.16|348.35|346.35|348.35|346.35|347.97|345.97|0
1641314520000|2022-01-04 16:42:00|347.97|345.97|348.16|346.16|348.25|346.25|347.97|345.97|0
1641314530000|2022-01-04 16:42:10|348.35|346.35|348.35|346.35|348.35|346.35|348.35|346.35|0
1641314540000|2022-01-04 16:42:20|348.25|346.25|348.54|346.54|348.54|346.54|348.25|346.25|0
1641314550000|2022-01-04 16:42:30|348.35|346.35|347.78|345.78|348.35|346.35|347.78|345.78|0
1641314560000|2022-01-04 16:42:40|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|0
1641314570000|2022-01-04 16:42:50|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|0
1641314580000|2022-01-04 16:43:00|347.97|345.97|347.97|345.97|348.16|346.16|347.97|345.97|0
1641314590000|2022-01-04 16:43:10|348.16|346.16|347.78|345.78|348.16|346.16|347.78|345.78|0
1641314600000|2022-01-04 16:43:20|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|0
1641314610000|2022-01-04 16:43:30|348.16|346.16|348.54|346.54|348.54|346.54|348.16|346.16|0
1641314620000|2022-01-04 16:43:40|348.73|346.73|348.73|346.73|348.73|346.73|348.63|346.63|0
1641314630000|2022-01-04 16:43:50|348.54|346.54|348.92|346.92|349.01|347.01|348.54|346.54|0
1641314640000|2022-01-04 16:44:00|348.54|346.54|348.73|346.73|348.73|346.73|348.54|346.54|0
1641314650000|2022-01-04 16:44:10|348.54|346.54|348.54|346.54|348.73|346.73|348.54|346.54|0
1641314660000|2022-01-04 16:44:20|348.73|346.73|348.92|346.92|348.92|346.92|348.54|346.54|0
1641314670000|2022-01-04 16:44:30|348.73|346.73|348.92|346.92|349.11|347.11|348.73|346.73|0
1641314680000|2022-01-04 16:44:40|349.11|347.11|349.11|347.11|349.11|347.11|348.92|346.92|0
1641314690000|2022-01-04 16:44:50|349.87|347.87|350.06|348.06|350.06|348.06|349.68|347.68|0
1641314700000|2022-01-04 16:45:00|350.25|348.25|350.06|348.06|350.25|348.25|350.06|348.06|0
1641314710000|2022-01-04 16:45:10|349.87|347.87|350.06|348.06|350.25|348.25|349.87|347.87|0
1641314720000|2022-01-04 16:45:20|350.25|348.25|350.25|348.25|350.25|348.25|350.06|348.06|0
1641314730000|2022-01-04 16:45:30|349.87|347.87|350.06|348.06|350.06|348.06|349.87|347.87|0
1641314740000|2022-01-04 16:45:40|350.44|348.44|350.82|348.82|350.82|348.82|350.44|348.44|0
1641314750000|2022-01-04 16:45:50|350.63|348.63|350.44|348.44|350.63|348.63|350.44|348.44|0
1641314760000|2022-01-04 16:46:00|350.53|348.53|351.01|349.01|351.01|349.01|350.44|348.44|0
1641314770000|2022-01-04 16:46:10|351.2|349.2|351.39|349.39|351.58|349.58|351.2|349.2|0
1641314780000|2022-01-04 16:46:20|351.58|349.58|351.77|349.77|351.77|349.77|351.39|349.39|0
1641314790000|2022-01-04 16:46:30|351.58|349.58|352.15|350.15|352.15|350.15|351.58|349.58|0
1641314800000|2022-01-04 16:46:40|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|0
1641314810000|2022-01-04 16:46:50|352.15|350.15|352.53|350.53|352.53|350.53|352.15|350.15|0
1641314820000|2022-01-04 16:47:00|352.34|350.34|352.53|350.53|352.53|350.53|352.34|350.34|0
1641314830000|2022-01-04 16:47:10|352.34|350.34|352.72|350.72|352.72|350.72|352.34|350.34|0
1641314840000|2022-01-04 16:47:20|352.91|350.91|352.72|350.72|352.91|350.91|352.72|350.72|0
1641314850000|2022-01-04 16:47:30|352.91|350.91|352.34|350.34|352.91|350.91|352.34|350.34|0
1641314860000|2022-01-04 16:47:40|352.72|350.72|352.91|350.91|352.91|350.91|352.72|350.72|0
1641314880000|2022-01-04 16:48:00|352.72|350.72|352.91|350.91|352.91|350.91|352.72|350.72|0
1641314890000|2022-01-04 16:48:10|353.3|351.3|352.53|350.53|353.3|351.3|352.53|350.53|0
1641314900000|2022-01-04 16:48:20|352.72|350.72|352.72|350.72|352.91|350.91|352.72|350.72|0
1641314910000|2022-01-04 16:48:30|352.91|350.91|352.72|350.72|352.91|350.91|352.72|350.72|0
1641314920000|2022-01-04 16:48:40|352.53|350.53|352.34|350.34|352.53|350.53|352.34|350.34|0
1641314930000|2022-01-04 16:48:50|352.53|350.53|352.15|350.15|352.53|350.53|352.15|350.15|0
1641314940000|2022-01-04 16:49:00|352.53|350.53|352.34|350.34|352.72|350.72|352.34|350.34|0
1641314950000|2022-01-04 16:49:10|352.15|350.15|352.91|350.91|352.91|350.91|352.15|350.15|0
1641314960000|2022-01-04 16:49:20|352.72|350.72|352.53|350.53|352.72|350.72|352.53|350.53|0
1641314970000|2022-01-04 16:49:30|352.34|350.34|352.34|350.34|352.34|350.34|352.15|350.15|0
1641314980000|2022-01-04 16:49:40|352.15|350.15|352.43|350.43|352.43|350.43|352.15|350.15|0
1641314990000|2022-01-04 16:49:50|352.34|350.34|352.53|350.53|352.53|350.53|352.34|350.34|0
1641315000000|2022-01-04 16:50:00|352.15|350.15|352.15|350.15|352.15|350.15|352.15|350.15|0
1641315010000|2022-01-04 16:50:10|352.34|350.34|352.34|350.34|352.34|350.34|352.15|350.15|0
1641315020000|2022-01-04 16:50:20|352.15|350.15|352.15|350.15|352.34|350.34|352.15|350.15|0
1641315030000|2022-01-04 16:50:30|352.34|350.34|352.34|350.34|352.53|350.53|352.34|350.34|0
1641315040000|2022-01-04 16:50:40|352.72|350.72|352.34|350.34|352.72|350.72|352.34|350.34|0
1641315060000|2022-01-04 16:51:00|352.53|350.53|352.72|350.72|352.72|350.72|352.34|350.34|0
1641315070000|2022-01-04 16:51:10|352.53|350.53|352.72|350.72|352.72|350.72|352.53|350.53|0
1641315090000|2022-01-04 16:51:30|352.53|350.53|352.34|350.34|352.53|350.53|352.34|350.34|0
1641315100000|2022-01-04 16:51:40|352.53|350.53|352.34|350.34|352.53|350.53|352.34|350.34|0
1641315110000|2022-01-04 16:51:50|352.15|350.15|352.15|350.15|352.15|350.15|352.15|350.15|0
1641315120000|2022-01-04 16:52:00|351.77|349.77|351.58|349.58|351.96|349.96|351.58|349.58|0
1641315130000|2022-01-04 16:52:10|351.77|349.77|351.96|349.96|351.96|349.96|351.77|349.77|0
1641315140000|2022-01-04 16:52:20|351.77|349.77|351.19|349.19|351.77|349.77|351.19|349.19|0
1641315150000|2022-01-04 16:52:30|351|349|351.19|349.19|351.19|349.19|351|349|0
1641315160000|2022-01-04 16:52:40|351.58|349.58|351.57|349.57|351.67|349.67|351.57|349.57|0
1641315170000|2022-01-04 16:52:50|351.77|349.77|351.57|349.57|351.77|349.77|351.57|349.57|0
1641315180000|2022-01-04 16:53:00|351.77|349.77|351.96|349.96|351.96|349.96|351.77|349.77|0
1641315190000|2022-01-04 16:53:10|351.77|349.77|351.57|349.57|351.77|349.77|351.57|349.57|0
1641315200000|2022-01-04 16:53:20|351.38|349.38|351.38|349.38|351.38|349.38|351.38|349.38|0
1641315210000|2022-01-04 16:53:30|351.19|349.19|351|349|351.38|349.38|351|349|0
1641315220000|2022-01-04 16:53:40|350.81|348.81|351.19|349.19|351.19|349.19|350.81|348.81|0
1641315230000|2022-01-04 16:53:50|351|349|351|349|351|349|351|349|0
1641315240000|2022-01-04 16:54:00|351.19|349.19|351.38|349.38|351.38|349.38|351.19|349.19|0
1641315250000|2022-01-04 16:54:10|351.57|349.57|351.96|349.96|351.96|349.96|351.57|349.57|0
1641315260000|2022-01-04 16:54:20|352.34|350.34|352.15|350.15|352.53|350.53|352.15|350.15|0
1641315270000|2022-01-04 16:54:30|352.34|350.34|352.15|350.15|352.53|350.53|352.15|350.15|0
1641315290000|2022-01-04 16:54:50|351.96|349.96|352.34|350.34|352.34|350.34|351.95|349.95|0
1641315300000|2022-01-04 16:55:00|352.15|350.15|352.34|350.34|352.34|350.34|352.15|350.15|0
1641315310000|2022-01-04 16:55:10|352.15|350.15|352.15|350.15|352.24|350.24|352.15|350.15|0
1641315320000|2022-01-04 16:55:20|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|0
1641315330000|2022-01-04 16:55:30|352.15|350.15|351.95|349.95|352.15|350.15|351.95|349.95|0
1641315340000|2022-01-04 16:55:40|352.15|350.15|352.53|350.53|352.53|350.53|352.15|350.15|0
1641315350000|2022-01-04 16:55:50|352.34|350.34|352.34|350.34|352.34|350.34|352.15|350.15|0
1641315360000|2022-01-04 16:56:00|352.14|350.14|351.95|349.95|352.14|350.14|351.95|349.95|0
1641315370000|2022-01-04 16:56:10|352.14|350.14|352.14|350.14|352.14|350.14|352.14|350.14|0
1641315380000|2022-01-04 16:56:20|351.95|349.95|351.76|349.76|351.95|349.95|351.76|349.76|0
1641315390000|2022-01-04 16:56:30|351.95|349.95|352.14|350.14|352.14|350.14|351.95|349.95|0
1641315400000|2022-01-04 16:56:40|352.34|350.34|352.14|350.14|352.34|350.34|352.14|350.14|0
1641315410000|2022-01-04 16:56:50|352.34|350.34|352.14|350.14|352.34|350.34|352.14|350.14|0
1641315420000|2022-01-04 16:57:00|351.76|349.76|351.76|349.76|351.76|349.76|351.76|349.76|0
1641315430000|2022-01-04 16:57:10|351.57|349.57|351.38|349.38|351.57|349.57|351.38|349.38|0
1641315440000|2022-01-04 16:57:20|351.19|349.19|350.43|348.43|351.19|349.19|350.43|348.43|0
1641315450000|2022-01-04 16:57:30|350.62|348.62|349.86|347.86|350.62|348.62|349.86|347.86|0
1641315460000|2022-01-04 16:57:40|350.05|348.05|349.67|347.67|350.24|348.24|349.67|347.67|0
1641315470000|2022-01-04 16:57:50|349.86|347.86|350.24|348.24|350.24|348.24|349.67|347.67|0
1641315480000|2022-01-04 16:58:00|350.71|348.71|350.43|348.43|350.71|348.71|350.43|348.43|0
1641315490000|2022-01-04 16:58:10|350.24|348.24|350.24|348.24|350.24|348.24|349.86|347.86|0
1641315500000|2022-01-04 16:58:20|350.33|348.33|350.24|348.24|350.33|348.33|350.24|348.24|0
1641315510000|2022-01-04 16:58:30|350.05|348.05|349.86|347.86|350.05|348.05|349.86|347.86|0
1641315520000|2022-01-04 16:58:40|350.05|348.05|349.67|347.67|350.05|348.05|349.48|347.48|0
1641315530000|2022-01-04 16:58:50|349.29|347.29|349.29|347.29|349.48|347.48|349.29|347.29|0
1641315540000|2022-01-04 16:59:00|349.48|347.48|349.29|347.29|349.67|347.67|349.29|347.29|0
1641315550000|2022-01-04 16:59:10|349.1|347.1|348.91|346.91|349.1|347.1|348.91|346.91|0
1641315560000|2022-01-04 16:59:20|349.1|347.1|349.1|347.1|349.29|347.29|349.1|347.1|0
1641315570000|2022-01-04 16:59:30|349.29|347.29|349.48|347.48|349.48|347.48|349.1|347.1|0
1641315580000|2022-01-04 16:59:40|349.29|347.29|349.48|347.48|349.48|347.48|349.29|347.29|0
1641315590000|2022-01-04 16:59:50|349.67|347.67|349.48|347.48|349.67|347.67|349.29|347.29|0
1641315600000|2022-01-04 17:00:00|349.38|347.38|349.29|347.29|349.48|347.48|349.29|347.29|0
1641315610000|2022-01-04 17:00:10|348.91|346.91|348.53|346.53|348.91|346.91|348.53|346.53|0
1641315620000|2022-01-04 17:00:20|348.72|346.72|348.91|346.91|349.1|347.1|348.72|346.72|0
1641315630000|2022-01-04 17:00:30|348.72|346.72|348.91|346.91|348.91|346.91|348.72|346.72|0
1641315640000|2022-01-04 17:00:40|349.1|347.1|348.91|346.91|349.29|347.29|348.91|346.91|0
1641315650000|2022-01-04 17:00:50|348.72|346.72|348.9|346.9|349.1|347.1|348.72|346.72|0
1641315660000|2022-01-04 17:01:00|348.71|346.71|349.86|347.86|349.86|347.86|348.71|346.71|0
1641315670000|2022-01-04 17:01:10|350.05|348.05|349.48|347.48|350.24|348.24|349.48|347.48|0
1641315680000|2022-01-04 17:01:20|349.28|347.28|349.09|347.09|349.28|347.28|349.09|347.09|0
1641315690000|2022-01-04 17:01:30|348.9|346.9|348.81|346.81|348.9|346.9|348.81|346.81|0
1641315700000|2022-01-04 17:01:40|348.71|346.71|348.33|346.33|348.71|346.71|348.33|346.33|0
1641315710000|2022-01-04 17:01:50|348.52|346.52|347.95|345.95|348.52|346.52|347.95|345.95|0
1641315720000|2022-01-04 17:02:00|347.76|345.76|347.58|345.58|347.76|345.76|347.58|345.58|0
1641315730000|2022-01-04 17:02:10|347.76|345.76|347.95|345.95|347.95|345.95|347.76|345.76|0
1641315740000|2022-01-04 17:02:20|347.76|345.76|348.14|346.14|348.33|346.33|347.76|345.76|0
1641315750000|2022-01-04 17:02:30|348.33|346.33|348.33|346.33|348.33|346.33|348.33|346.33|0
1641315760000|2022-01-04 17:02:40|348.43|346.43|348.14|346.14|348.52|346.52|348.14|346.14|0
1641315770000|2022-01-04 17:02:50|348.33|346.33|348.33|346.33|348.71|346.71|348.24|346.24|0
1641315780000|2022-01-04 17:03:00|348.14|346.14|347.76|345.76|348.14|346.14|347.76|345.76|0
1641315790000|2022-01-04 17:03:10|347.57|345.57|347.76|345.76|347.76|345.76|347.57|345.57|0
1641315800000|2022-01-04 17:03:20|347.95|345.95|348.33|346.33|348.33|346.33|347.95|345.95|0
1641315810000|2022-01-04 17:03:30|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1641315830000|2022-01-04 17:03:50|347.95|345.95|347.95|345.95|348.14|346.14|347.76|345.76|0
1641315840000|2022-01-04 17:04:00|347.76|345.76|347.95|345.95|347.95|345.95|347.76|345.76|0
1641315850000|2022-01-04 17:04:10|347.57|345.57|348.14|346.14|348.14|346.14|347.57|345.57|0
1641315860000|2022-01-04 17:04:20|347.95|345.95|348.14|346.14|348.14|346.14|347.95|345.95|0
1641315870000|2022-01-04 17:04:30|347.95|345.95|348.14|346.14|348.14|346.14|347.95|345.95|0
1641315880000|2022-01-04 17:04:40|347.95|345.95|348.14|346.14|348.14|346.14|347.76|345.76|0
1641315890000|2022-01-04 17:04:50|348.52|346.52|348.14|346.14|348.52|346.52|348.14|346.14|0
1641315900000|2022-01-04 17:05:00|348.52|346.52|348.14|346.14|348.52|346.52|348.14|346.14|0
1641315910000|2022-01-04 17:05:10|347.95|345.95|347.76|345.76|348.14|346.14|347.76|345.76|0
1641315920000|2022-01-04 17:05:20|347.57|345.57|347.57|345.57|347.76|345.76|347.57|345.57|0
1641315930000|2022-01-04 17:05:30|347.38|345.38|347.38|345.38|347.57|345.57|347.38|345.38|0
1641315940000|2022-01-04 17:05:40|347.19|345.19|347.57|345.57|347.57|345.57|347.19|345.19|0
1641315950000|2022-01-04 17:05:50|347.76|345.76|347.76|345.76|347.76|345.76|347.57|345.57|0
1641315960000|2022-01-04 17:06:00|347.57|345.57|347.38|345.38|347.57|345.57|347.38|345.38|0
1641315970000|2022-01-04 17:06:10|347.19|345.19|347.19|345.19|347.38|345.38|347.19|345.19|0
1641315980000|2022-01-04 17:06:20|347|345|347|345|347|345|346.81|344.81|0
1641315990000|2022-01-04 17:06:30|347.19|345.19|346.81|344.81|347.19|345.19|346.81|344.81|0
1641316000000|2022-01-04 17:06:40|347|345|347.19|345.19|347.19|345.19|347|345|0
1641316010000|2022-01-04 17:06:50|347.38|345.38|347.38|345.38|347.57|345.57|347.38|345.38|0
1641316020000|2022-01-04 17:07:00|347.19|345.19|347|345|347.19|345.19|347|345|0
1641316030000|2022-01-04 17:07:10|347.38|345.38|347.38|345.38|347.38|345.38|347.19|345.19|0
1641316040000|2022-01-04 17:07:20|347.19|345.19|347.95|345.95|347.95|345.95|347.19|345.19|0
1641316060000|2022-01-04 17:07:40|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1641316070000|2022-01-04 17:07:50|348.33|346.33|348.52|346.52|348.52|346.52|348.14|346.14|0
1641316080000|2022-01-04 17:08:00|348.71|346.71|348.71|346.71|348.71|346.71|348.71|346.71|0
1641316090000|2022-01-04 17:08:10|349.09|347.09|348.71|346.71|349.09|347.09|348.71|346.71|0
1641316100000|2022-01-04 17:08:20|348.9|346.9|348.71|346.71|348.9|346.9|348.71|346.71|0
1641316110000|2022-01-04 17:08:30|348.9|346.9|348.9|346.9|348.9|346.9|348.71|346.71|0
1641316120000|2022-01-04 17:08:40|348.71|346.71|349.09|347.09|349.09|347.09|348.71|346.71|0
1641316130000|2022-01-04 17:08:50|348.9|346.9|348.9|346.9|349.09|347.09|348.9|346.9|0
1641316140000|2022-01-04 17:09:00|348.71|346.71|348.33|346.33|348.71|346.71|348.33|346.33|0
1641316150000|2022-01-04 17:09:10|348.14|346.14|347.95|345.95|348.14|346.14|347.95|345.95|0
1641316160000|2022-01-04 17:09:20|348.14|346.14|348.52|346.52|348.52|346.52|348.14|346.14|0
1641316180000|2022-01-04 17:09:40|348.14|346.14|347.76|345.76|348.14|346.14|347.76|345.76|0
1641316190000|2022-01-04 17:09:50|347.95|345.95|347.95|345.95|348.14|346.14|347.95|345.95|0
1641316200000|2022-01-04 17:10:00|348.14|346.14|348.14|346.14|348.14|346.14|347.95|345.95|0
1641316210000|2022-01-04 17:10:10|347.95|345.95|348.33|346.33|348.33|346.33|347.95|345.95|0
1641316220000|2022-01-04 17:10:20|348.14|346.14|348.14|346.14|348.33|346.33|348.14|346.14|0
1641316230000|2022-01-04 17:10:30|348.33|346.33|348.71|346.71|348.71|346.71|348.33|346.33|0
1641316240000|2022-01-04 17:10:40|348.52|346.52|348.52|346.52|348.52|346.52|348.33|346.33|0
1641316250000|2022-01-04 17:10:50|348.71|346.71|348.71|346.71|348.71|346.71|348.71|346.71|0
1641316260000|2022-01-04 17:11:00|348.9|346.9|348.9|346.9|348.9|346.9|348.71|346.71|0
1641316270000|2022-01-04 17:11:10|348.71|346.71|349.47|347.47|349.47|347.47|348.71|346.71|0
1641316280000|2022-01-04 17:11:20|349.66|347.66|349.85|347.85|350.04|348.04|349.66|347.66|0
1641316290000|2022-01-04 17:11:30|350.04|348.04|349.85|347.85|350.04|348.04|349.85|347.85|0
1641316300000|2022-01-04 17:11:40|350.04|348.04|349.85|347.85|350.04|348.04|349.85|347.85|0
1641316310000|2022-01-04 17:11:50|350.04|348.04|350.23|348.23|350.23|348.23|350.04|348.04|0
1641316320000|2022-01-04 17:12:00|350.04|348.04|350.23|348.23|350.23|348.23|350.04|348.04|0
1641316330000|2022-01-04 17:12:10|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1641316340000|2022-01-04 17:12:20|350.8|348.8|350.8|348.8|350.99|348.99|350.8|348.8|0
1641316350000|2022-01-04 17:12:30|350.99|348.99|350.99|348.99|351.18|349.18|350.99|348.99|0
1641316360000|2022-01-04 17:12:40|351.08|349.08|350.99|348.99|351.08|349.08|350.99|348.99|0
1641316370000|2022-01-04 17:12:50|350.8|348.8|350.8|348.8|350.8|348.8|350.8|348.8|0
1641316380000|2022-01-04 17:13:00|350.42|348.42|350.23|348.23|350.42|348.42|350.23|348.23|0
1641316390000|2022-01-04 17:13:10|350.04|348.04|350.04|348.04|350.04|348.04|349.85|347.85|0
1641316400000|2022-01-04 17:13:20|350.42|348.42|350.23|348.23|350.61|348.61|350.23|348.23|0
1641316410000|2022-01-04 17:13:30|350.42|348.42|350.42|348.42|350.42|348.42|350.42|348.42|0
1641316420000|2022-01-04 17:13:40|350.23|348.23|350.23|348.23|350.23|348.23|350.23|348.23|0
1641316430000|2022-01-04 17:13:50|350.42|348.42|350.42|348.42|350.42|348.42|350.42|348.42|0
1641316440000|2022-01-04 17:14:00|350.23|348.23|350.42|348.42|350.61|348.61|350.23|348.23|0
1641316450000|2022-01-04 17:14:10|350.23|348.23|350.61|348.61|350.61|348.61|350.23|348.23|0
1641316460000|2022-01-04 17:14:20|350.42|348.42|350.61|348.61|350.61|348.61|350.42|348.42|0
1641316470000|2022-01-04 17:14:30|350.8|348.8|350.99|348.99|350.99|348.99|350.8|348.8|0
1641316480000|2022-01-04 17:14:40|351.18|349.18|350.99|348.99|351.18|349.18|350.99|348.99|0
1641316500000|2022-01-04 17:15:00|350.8|348.8|350.8|348.8|350.8|348.8|350.8|348.8|0
1641316510000|2022-01-04 17:15:10|350.99|348.99|351.18|349.18|351.18|349.18|350.99|348.99|0
1641316520000|2022-01-04 17:15:20|351.37|349.37|351.37|349.37|351.37|349.37|351.37|349.37|0
1641316530000|2022-01-04 17:15:30|351.75|349.75|351.56|349.56|351.75|349.75|351.56|349.56|0
1641316540000|2022-01-04 17:15:40|351.37|349.37|351.56|349.56|351.56|349.56|351.37|349.37|0
1641316550000|2022-01-04 17:15:50|351.37|349.37|351.37|349.37|351.37|349.37|351.37|349.37|0
1641316560000|2022-01-04 17:16:00|352.13|350.13|352.32|350.32|352.32|350.32|351.94|349.94|0
1641316570000|2022-01-04 17:16:10|352.13|350.13|351.94|349.94|352.13|350.13|351.94|349.94|0
1641316580000|2022-01-04 17:16:20|352.13|350.13|351.94|349.94|352.13|350.13|351.94|349.94|0
1641316590000|2022-01-04 17:16:30|352.13|350.13|351.75|349.75|352.13|350.13|351.75|349.75|0
1641316600000|2022-01-04 17:16:40|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|0
1641316610000|2022-01-04 17:16:50|352.32|350.32|352.32|350.32|352.51|350.51|352.32|350.32|0
1641316620000|2022-01-04 17:17:00|352.51|350.51|352.51|350.51|352.51|350.51|352.51|350.51|0
1641316630000|2022-01-04 17:17:10|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|0
1641316640000|2022-01-04 17:17:20|353.09|351.09|352.89|350.89|353.09|351.09|352.89|350.89|0
1641316650000|2022-01-04 17:17:30|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|0
1641316660000|2022-01-04 17:17:40|352.51|350.51|352.89|350.89|352.89|350.89|352.51|350.51|0
1641316670000|2022-01-04 17:17:50|352.7|350.7|352.51|350.51|352.7|350.7|352.51|350.51|0
1641316680000|2022-01-04 17:18:00|352.32|350.32|352.51|350.51|352.51|350.51|352.32|350.32|0
1641316690000|2022-01-04 17:18:10|352.32|350.32|352.32|350.32|352.32|350.32|352.32|350.32|0
1641316700000|2022-01-04 17:18:20|352.13|350.13|351.75|349.75|352.13|350.13|351.75|349.75|0
1641316710000|2022-01-04 17:18:30|351.84|349.84|351.94|349.94|351.94|349.94|351.75|349.75|0
1641316720000|2022-01-04 17:18:40|351.75|349.75|352.13|350.13|352.13|350.13|351.75|349.75|0
1641316730000|2022-01-04 17:18:50|351.94|349.94|351.94|349.94|351.94|349.94|351.94|349.94|0
1641316740000|2022-01-04 17:19:00|351.37|349.37|352.84|350.84|352.84|350.84|351.37|349.37|0
1641316750000|2022-01-04 17:19:10|353.03|351.03|353.22|351.22|353.22|351.22|353.03|351.03|0
1641316760000|2022-01-04 17:19:20|353.03|351.03|351.71|349.71|353.03|351.03|351.71|349.71|0
1641316770000|2022-01-04 17:19:30|351.52|349.52|352.56|350.56|352.56|350.56|351.52|349.52|0
1641316780000|2022-01-04 17:19:40|352.37|350.37|352.18|350.18|352.37|350.37|352.18|350.18|0
1641316800000|2022-01-04 17:20:00|351.99|349.99|351.61|349.61|351.99|349.99|351.61|349.61|0
1641316810000|2022-01-04 17:20:10|351.8|349.8|351.8|349.8|351.8|349.8|351.61|349.61|0
1641316820000|2022-01-04 17:20:20|351.99|349.99|352.18|350.18|352.18|350.18|351.99|349.99|0
1641316830000|2022-01-04 17:20:30|352.37|350.37|352.56|350.56|352.56|350.56|352.37|350.37|0
1641316840000|2022-01-04 17:20:40|352.37|350.37|352.56|350.56|352.56|350.56|352.37|350.37|0
1641316850000|2022-01-04 17:20:50|352.37|350.37|352.37|350.37|352.37|350.37|352.37|350.37|0
1641316860000|2022-01-04 17:21:00|352.18|350.18|351.99|349.99|352.18|350.18|351.99|349.99|0
1641316870000|2022-01-04 17:21:10|352.18|350.18|352.18|350.18|352.18|350.18|351.99|349.99|0
1641316880000|2022-01-04 17:21:20|351.33|349.33|351.33|349.33|351.33|349.33|351.33|349.33|0
1641316890000|2022-01-04 17:21:30|351.52|349.52|351.71|349.71|351.71|349.71|351.52|349.52|0
1641316900000|2022-01-04 17:21:40|351.52|349.52|351.33|349.33|351.52|349.52|351.33|349.33|0
1641316910000|2022-01-04 17:21:50|351.52|349.52|351.71|349.71|351.71|349.71|351.33|349.33|0
1641316920000|2022-01-04 17:22:00|351.9|349.9|351.33|349.33|351.9|349.9|351.33|349.33|0
1641316930000|2022-01-04 17:22:10|351.52|349.52|351.52|349.52|351.52|349.52|351.52|349.52|0
1641316940000|2022-01-04 17:22:20|351.71|349.71|351.13|349.13|351.71|349.71|351.13|349.13|0
1641316950000|2022-01-04 17:22:30|351.33|349.33|351.52|349.52|351.52|349.52|351.33|349.33|0
1641316960000|2022-01-04 17:22:40|351.9|349.9|351.9|349.9|351.9|349.9|351.9|349.9|0
1641316970000|2022-01-04 17:22:50|352.09|350.09|351.9|349.9|352.09|350.09|351.9|349.9|0
1641316980000|2022-01-04 17:23:00|351.71|349.71|351.71|349.71|351.71|349.71|351.52|349.52|0
1641316990000|2022-01-04 17:23:10|351.52|349.52|350.75|348.75|351.52|349.52|350.75|348.75|0
1641317000000|2022-01-04 17:23:20|350.94|348.94|351.13|349.13|351.13|349.13|350.94|348.94|0
1641317010000|2022-01-04 17:23:30|350.94|348.94|350.94|348.94|350.94|348.94|350.75|348.75|0
1641317020000|2022-01-04 17:23:40|350.75|348.75|351.13|349.13|351.13|349.13|350.75|348.75|0
1641317030000|2022-01-04 17:23:50|350.56|348.56|350.94|348.94|350.94|348.94|350.56|348.56|0
1641317040000|2022-01-04 17:24:00|351.13|349.13|351.13|349.13|351.32|349.32|351.13|349.13|0
1641317050000|2022-01-04 17:24:10|351.32|349.32|351.32|349.32|351.32|349.32|351.32|349.32|0
1641317060000|2022-01-04 17:24:20|351.51|349.51|351.32|349.32|351.51|349.51|351.13|349.13|0
1641317070000|2022-01-04 17:24:30|351.13|349.13|350.75|348.75|351.13|349.13|350.75|348.75|0
1641317080000|2022-01-04 17:24:40|350.94|348.94|350.75|348.75|350.94|348.94|350.75|348.75|0
1641317090000|2022-01-04 17:24:50|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|0
1641317100000|2022-01-04 17:25:00|350.37|348.37|350.75|348.75|350.94|348.94|350.37|348.37|0
1641317110000|2022-01-04 17:25:10|350.94|348.94|350.37|348.37|350.94|348.94|350.37|348.37|0
1641317120000|2022-01-04 17:25:20|350.18|348.18|350.37|348.37|350.37|348.37|350.18|348.18|0
1641317130000|2022-01-04 17:25:30|350.18|348.18|349.99|347.99|350.18|348.18|349.99|347.99|0
1641317140000|2022-01-04 17:25:40|350.37|348.37|350.75|348.75|350.94|348.94|350.37|348.37|0
1641317150000|2022-01-04 17:25:50|350.94|348.94|350.56|348.56|350.94|348.94|350.56|348.56|0
1641317160000|2022-01-04 17:26:00|350.46|348.46|350.56|348.56|350.75|348.75|350.46|348.46|0
1641317170000|2022-01-04 17:26:10|351.03|349.03|350.94|348.94|351.03|349.03|350.94|348.94|0
1641317190000|2022-01-04 17:26:30|351.32|349.32|351.13|349.13|351.32|349.32|351.13|349.13|0
1641317200000|2022-01-04 17:26:40|350.94|348.94|350.94|348.94|350.94|348.94|350.56|348.56|0
1641317210000|2022-01-04 17:26:50|350.75|348.75|350.75|348.75|350.75|348.75|350.75|348.75|0
1641317220000|2022-01-04 17:27:00|350.94|348.94|350.94|348.94|350.94|348.94|350.94|348.94|0
1641317230000|2022-01-04 17:27:10|350.75|348.75|350.75|348.75|350.75|348.75|350.75|348.75|0
1641317240000|2022-01-04 17:27:20|350.56|348.56|350.75|348.75|350.75|348.75|350.56|348.56|0
1641317250000|2022-01-04 17:27:30|350.56|348.56|350.56|348.56|350.56|348.56|350.37|348.37|0
1641317260000|2022-01-04 17:27:40|350.37|348.37|350.18|348.18|350.37|348.37|350.18|348.18|0
1641317270000|2022-01-04 17:27:50|350.37|348.37|350.37|348.37|350.37|348.37|350.18|348.18|0
1641317280000|2022-01-04 17:28:00|350.56|348.56|350.56|348.56|350.75|348.75|350.56|348.56|0
1641317290000|2022-01-04 17:28:10|350.37|348.37|350.56|348.56|350.94|348.94|350.37|348.37|0
1641317300000|2022-01-04 17:28:20|350.37|348.37|350.37|348.37|350.37|348.37|350.18|348.18|0
1641317310000|2022-01-04 17:28:30|350.18|348.18|350.37|348.37|350.37|348.37|350.18|348.18|0
1641317320000|2022-01-04 17:28:40|350.56|348.56|350.56|348.56|350.56|348.56|350.37|348.37|0
1641317330000|2022-01-04 17:28:50|350.75|348.75|350.56|348.56|350.75|348.75|350.56|348.56|0
1641317340000|2022-01-04 17:29:00|350.75|348.75|350.18|348.18|350.75|348.75|350.18|348.18|0
1641317350000|2022-01-04 17:29:10|350.37|348.37|350.56|348.56|350.56|348.56|350.18|348.18|0
1641317360000|2022-01-04 17:29:20|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1641317370000|2022-01-04 17:29:30|350.18|348.18|350.18|348.18|350.18|348.18|350.18|348.18|0
1641317380000|2022-01-04 17:29:40|349.99|347.99|349.8|347.8|349.99|347.99|349.8|347.8|0
1641317390000|2022-01-04 17:29:50|349.99|347.99|349.99|347.99|349.99|347.99|349.8|347.8|0
1641317400000|2022-01-04 17:30:00|349.8|347.8|349.23|347.23|349.8|347.8|349.23|347.23|0
1641317410000|2022-01-04 17:30:10|349.42|347.42|348.85|346.85|349.42|347.42|348.85|346.85|0
1641317420000|2022-01-04 17:30:20|348.28|346.28|348.28|346.28|348.28|346.28|348.28|346.28|0
1641317430000|2022-01-04 17:30:30|348.09|346.09|348.66|346.66|348.66|346.66|348.09|346.09|0
1641317440000|2022-01-04 17:30:40|348.85|346.85|349.23|347.23|349.23|347.23|348.85|346.85|0
1641317450000|2022-01-04 17:30:50|348.85|346.85|348.66|346.66|348.85|346.85|348.66|346.66|0
1641317460000|2022-01-04 17:31:00|348.85|346.85|348.66|346.66|348.85|346.85|348.66|346.66|0
1641317470000|2022-01-04 17:31:10|348.85|346.85|348.28|346.28|348.85|346.85|348.28|346.28|0
1641317480000|2022-01-04 17:31:20|348.09|346.09|348.09|346.09|348.09|346.09|347.9|345.9|0
1641317490000|2022-01-04 17:31:30|347.9|345.9|347.71|345.71|347.9|345.9|347.71|345.71|0
1641317500000|2022-01-04 17:31:40|347.9|345.9|348.46|346.46|348.47|346.47|347.9|345.9|0
1641317510000|2022-01-04 17:31:50|348.65|346.65|348.46|346.46|348.65|346.65|348.46|346.46|0
1641317520000|2022-01-04 17:32:00|349.03|347.03|349.42|347.42|349.42|347.42|349.03|347.03|0
1641317530000|2022-01-04 17:32:10|349.61|347.61|349.41|347.41|349.61|347.61|349.41|347.41|0
1641317540000|2022-01-04 17:32:20|349.22|347.22|348.84|346.84|349.22|347.22|348.84|346.84|0
1641317560000|2022-01-04 17:32:40|348.65|346.65|348.27|346.27|348.65|346.65|348.27|346.27|0
1641317570000|2022-01-04 17:32:50|348.46|346.46|348.27|346.27|348.46|346.46|348.27|346.27|0
1641317580000|2022-01-04 17:33:00|348.08|346.08|347.89|345.89|348.08|346.08|347.89|345.89|0
1641317590000|2022-01-04 17:33:10|347.8|345.8|347.89|345.89|347.89|345.89|347.8|345.8|0
1641317600000|2022-01-04 17:33:20|348.08|346.08|348.65|346.65|348.65|346.65|348.08|346.08|0
1641317610000|2022-01-04 17:33:30|348.46|346.46|348.46|346.46|348.65|346.65|348.46|346.46|0
1641317620000|2022-01-04 17:33:40|348.65|346.65|348.46|346.46|348.65|346.65|348.46|346.46|0
1641317630000|2022-01-04 17:33:50|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|0
1641317640000|2022-01-04 17:34:00|348.46|346.46|348.84|346.84|348.84|346.84|348.27|346.27|0
1641317650000|2022-01-04 17:34:10|348.65|346.65|348.65|346.65|349.03|347.03|348.65|346.65|0
1641317660000|2022-01-04 17:34:20|348.84|346.84|348.46|346.46|348.84|346.84|348.46|346.46|0
1641317670000|2022-01-04 17:34:30|348.65|346.65|348.65|346.65|348.65|346.65|348.65|346.65|0
1641317680000|2022-01-04 17:34:40|348.84|346.84|348.93|346.93|348.93|346.93|348.65|346.65|0
1641317690000|2022-01-04 17:34:50|349.03|347.03|348.84|346.84|349.03|347.03|348.84|346.84|0
1641317700000|2022-01-04 17:35:00|349.03|347.03|350.17|348.17|350.17|348.17|349.03|347.03|0
1641317710000|2022-01-04 17:35:10|350.08|348.08|349.79|347.79|350.08|348.08|349.79|347.79|0
1641317720000|2022-01-04 17:35:20|350.17|348.17|349.98|347.98|350.17|348.17|349.79|347.79|0
1641317730000|2022-01-04 17:35:30|349.79|347.79|349.6|347.6|349.79|347.79|349.6|347.6|0
1641317740000|2022-01-04 17:35:40|349.41|347.41|349.98|347.98|349.98|347.98|349.41|347.41|0
1641317750000|2022-01-04 17:35:50|350.36|348.36|350.17|348.17|350.36|348.36|350.17|348.17|0
1641317760000|2022-01-04 17:36:00|349.98|347.98|350.07|348.07|350.07|348.07|349.98|347.98|0
1641317770000|2022-01-04 17:36:10|349.98|347.98|349.5|347.5|349.98|347.98|349.5|347.5|0
1641317780000|2022-01-04 17:36:20|349.22|347.22|349.22|347.22|349.41|347.41|349.22|347.22|0
1641317790000|2022-01-04 17:36:30|349.41|347.41|349.41|347.41|349.41|347.41|349.41|347.41|0
1641317800000|2022-01-04 17:36:40|349.22|347.22|349.22|347.22|349.41|347.41|349.22|347.22|0
1641317810000|2022-01-04 17:36:50|349.6|347.6|349.41|347.41|349.6|347.6|349.41|347.41|0
1641317820000|2022-01-04 17:37:00|349.5|347.5|349.6|347.6|349.6|347.6|349.5|347.5|0
1641317830000|2022-01-04 17:37:10|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|0
1641317840000|2022-01-04 17:37:20|349.6|347.6|349.41|347.41|349.6|347.6|349.41|347.41|0
1641317850000|2022-01-04 17:37:30|349.6|347.6|350.36|348.36|350.36|348.36|349.6|347.6|0
1641317860000|2022-01-04 17:37:40|350.17|348.17|349.98|347.98|350.17|348.17|349.98|347.98|0
1641317870000|2022-01-04 17:37:50|350.17|348.17|349.98|347.98|350.17|348.17|349.98|347.98|0
1641317880000|2022-01-04 17:38:00|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|0
1641317890000|2022-01-04 17:38:10|349.79|347.79|349.98|347.98|349.98|347.98|349.79|347.79|0
1641317900000|2022-01-04 17:38:20|350.17|348.17|349.98|347.98|350.17|348.17|349.98|347.98|0
1641317910000|2022-01-04 17:38:30|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|0
1641317920000|2022-01-04 17:38:40|349.6|347.6|349.79|347.79|349.79|347.79|349.6|347.6|0
1641317930000|2022-01-04 17:38:50|350.17|348.17|349.98|347.98|350.17|348.17|349.98|347.98|0
1641317950000|2022-01-04 17:39:10|349.79|347.79|349.98|347.98|349.98|347.98|349.79|347.79|0
1641317960000|2022-01-04 17:39:20|349.79|347.79|349.6|347.6|349.79|347.79|349.6|347.6|0
1641317970000|2022-01-04 17:39:30|349.41|347.41|349.41|347.41|349.6|347.6|349.41|347.41|0
1641317980000|2022-01-04 17:39:40|349.22|347.22|349.41|347.41|349.41|347.41|349.03|347.03|0
1641317990000|2022-01-04 17:39:50|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|0
1641318000000|2022-01-04 17:40:00|349.41|347.41|349.03|347.03|349.41|347.41|349.03|347.03|0
1641318010000|2022-01-04 17:40:10|349.41|347.41|349.5|347.5|349.6|347.6|349.41|347.41|0
1641318020000|2022-01-04 17:40:20|349.41|347.41|349.22|347.22|349.41|347.41|349.22|347.22|0
1641318030000|2022-01-04 17:40:30|349.03|347.03|349.03|347.03|349.22|347.22|349.03|347.03|0
1641318040000|2022-01-04 17:40:40|348.84|346.84|348.65|346.65|348.84|346.84|348.65|346.65|0
1641318050000|2022-01-04 17:40:50|348.46|346.46|348.27|346.27|348.46|346.46|348.27|346.27|0
1641318060000|2022-01-04 17:41:00|348.46|346.46|348.65|346.65|348.65|346.65|348.46|346.46|0
1641318070000|2022-01-04 17:41:10|348.46|346.46|348.65|346.65|348.65|346.65|348.46|346.46|0
1641318080000|2022-01-04 17:41:20|348.46|346.46|348.84|346.84|348.84|346.84|348.46|346.46|0
1641318090000|2022-01-04 17:41:30|348.65|346.65|348.65|346.65|348.65|346.65|348.65|346.65|0
1641318100000|2022-01-04 17:41:40|348.74|346.74|348.65|346.65|348.74|346.74|348.65|346.65|0
1641318110000|2022-01-04 17:41:50|348.84|346.84|348.84|346.84|348.93|346.93|348.84|346.84|0
1641318120000|2022-01-04 17:42:00|348.65|346.65|348.46|346.46|348.65|346.65|348.46|346.46|0
1641318140000|2022-01-04 17:42:20|348.27|346.27|348.65|346.65|348.65|346.65|348.27|346.27|0
1641318150000|2022-01-04 17:42:30|348.46|346.46|348.27|346.27|348.46|346.46|348.27|346.27|0
1641318160000|2022-01-04 17:42:40|348.36|346.36|348.46|346.46|348.65|346.65|348.36|346.36|0
1641318170000|2022-01-04 17:42:50|348.65|346.65|348.46|346.46|348.65|346.65|348.46|346.46|0
1641318180000|2022-01-04 17:43:00|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|0
1641318190000|2022-01-04 17:43:10|348.08|346.08|348.08|346.08|348.08|346.08|347.89|345.89|0
1641318200000|2022-01-04 17:43:20|347.89|345.89|347.89|345.89|347.89|345.89|347.7|345.7|0
1641318210000|2022-01-04 17:43:30|347.7|345.7|348.27|346.27|348.27|346.27|347.7|345.7|0
1641318220000|2022-01-04 17:43:40|348.46|346.46|348.27|346.27|348.46|346.46|348.27|346.27|0
1641318230000|2022-01-04 17:43:50|348.46|346.46|348.36|346.36|348.46|346.46|348.36|346.36|0
1641318240000|2022-01-04 17:44:00|348.46|346.46|348.27|346.27|348.46|346.46|348.08|346.08|0
1641318250000|2022-01-04 17:44:10|348.17|346.17|348.08|346.08|348.17|346.17|347.89|345.89|0
1641318260000|2022-01-04 17:44:20|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|0
1641318270000|2022-01-04 17:44:30|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|0
1641318290000|2022-01-04 17:44:50|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1641318300000|2022-01-04 17:45:00|348.08|346.08|347.7|345.7|348.08|346.08|347.7|345.7|0
1641318310000|2022-01-04 17:45:10|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1641318320000|2022-01-04 17:45:20|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|0
1641318330000|2022-01-04 17:45:30|348.46|346.46|348.46|346.46|348.46|346.46|348.46|346.46|0
1641318340000|2022-01-04 17:45:40|348.65|346.65|348.46|346.46|348.65|346.65|348.46|346.46|0
1641318350000|2022-01-04 17:45:50|348.65|346.65|348.84|346.84|348.84|346.84|348.65|346.65|0
1641318360000|2022-01-04 17:46:00|349.03|347.03|349.03|347.03|349.03|347.03|349.03|347.03|0
1641318370000|2022-01-04 17:46:10|349.22|347.22|349.41|347.41|349.5|347.5|349.22|347.22|0
1641318380000|2022-01-04 17:46:20|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|0
1641318400000|2022-01-04 17:46:40|348.65|346.65|348.27|346.27|348.65|346.65|348.27|346.27|0
1641318410000|2022-01-04 17:46:50|348.55|346.55|348.84|346.84|348.84|346.84|348.46|346.46|0
1641318420000|2022-01-04 17:47:00|348.65|346.65|348.45|346.45|348.65|346.65|348.45|346.45|0
1641318430000|2022-01-04 17:47:10|348.64|346.64|348.83|346.83|348.83|346.83|348.64|346.64|0
1641318440000|2022-01-04 17:47:20|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1641318450000|2022-01-04 17:47:30|348.45|346.45|348.64|346.64|348.64|346.64|348.45|346.45|0
1641318460000|2022-01-04 17:47:40|348.83|346.83|348.64|346.64|348.83|346.83|348.64|346.64|0
1641318470000|2022-01-04 17:47:50|348.83|346.83|348.45|346.45|348.83|346.83|348.45|346.45|0
1641318480000|2022-01-04 17:48:00|348.26|346.26|348.07|346.07|348.26|346.26|348.07|346.07|0
1641318490000|2022-01-04 17:48:10|347.88|345.88|347.88|345.88|347.88|345.88|347.69|345.69|0
1641318500000|2022-01-04 17:48:20|347.69|345.69|346.94|344.94|347.69|345.69|346.94|344.94|0
1641318510000|2022-01-04 17:48:30|346.56|344.56|346.18|344.18|346.56|344.56|346.18|344.18|0
1641318520000|2022-01-04 17:48:40|346.37|344.37|346.94|344.94|346.94|344.94|346.37|344.37|0
1641318530000|2022-01-04 17:48:50|346.75|344.75|346.94|344.94|346.94|344.94|346.75|344.75|0
1641318540000|2022-01-04 17:49:00|346.75|344.75|347.12|345.12|347.12|345.12|346.75|344.75|0
1641318550000|2022-01-04 17:49:10|346.94|344.94|346.56|344.56|346.94|344.94|346.56|344.56|0
1641318560000|2022-01-04 17:49:20|346.75|344.75|346.75|344.75|346.75|344.75|346.37|344.37|0
1641318570000|2022-01-04 17:49:30|346.94|344.94|346.75|344.75|346.94|344.94|346.75|344.75|0
1641318580000|2022-01-04 17:49:40|346.56|344.56|346.93|344.93|346.93|344.93|346.56|344.56|0
1641318590000|2022-01-04 17:49:50|346.75|344.75|346.75|344.75|346.75|344.75|346.56|344.56|0
1641318600000|2022-01-04 17:50:00|347.12|345.12|346.93|344.93|347.12|345.12|346.75|344.75|0
1641318610000|2022-01-04 17:50:10|347.12|345.12|347.88|345.88|347.88|345.88|347.12|345.12|0
1641318620000|2022-01-04 17:50:20|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|0
1641318630000|2022-01-04 17:50:30|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|0
1641318640000|2022-01-04 17:50:40|347.59|345.59|347.69|345.69|347.69|345.69|347.59|345.59|0
1641318650000|2022-01-04 17:50:50|347.5|345.5|347.12|345.12|347.69|345.69|347.12|345.12|0
1641318670000|2022-01-04 17:51:10|347.31|345.31|347.5|345.5|347.5|345.5|347.31|345.31|0
1641318680000|2022-01-04 17:51:20|347.69|345.69|347.69|345.69|347.88|345.88|347.69|345.69|0
1641318690000|2022-01-04 17:51:30|347.5|345.5|347.5|345.5|347.59|345.59|347.5|345.5|0
1641318700000|2022-01-04 17:51:40|347.31|345.31|347.69|345.69|347.69|345.69|347.31|345.31|0
1641318710000|2022-01-04 17:51:50|347.88|345.88|347.5|345.5|347.88|345.88|347.5|345.5|0
1641318720000|2022-01-04 17:52:00|347.31|345.31|347.5|345.5|347.5|345.5|347.31|345.31|0
1641318730000|2022-01-04 17:52:10|347.31|345.31|347.31|345.31|347.5|345.5|347.31|345.31|0
1641318740000|2022-01-04 17:52:20|347.12|345.12|347.31|345.31|347.31|345.31|347.12|345.12|0
1641318750000|2022-01-04 17:52:30|347.12|345.12|346.93|344.93|347.12|345.12|346.93|344.93|0
1641318760000|2022-01-04 17:52:40|346.74|344.74|346.93|344.93|346.93|344.93|346.74|344.74|0
1641318770000|2022-01-04 17:52:50|347.12|345.12|346.74|344.74|347.12|345.12|346.74|344.74|0
1641318780000|2022-01-04 17:53:00|346.55|344.55|346.93|344.93|346.93|344.93|346.55|344.55|0
1641318790000|2022-01-04 17:53:10|346.74|344.74|346.36|344.36|346.74|344.74|346.17|344.17|0
1641318800000|2022-01-04 17:53:20|346.17|344.17|346.17|344.17|346.36|344.36|346.17|344.17|0
1641318810000|2022-01-04 17:53:30|346.27|344.27|346.27|344.27|346.27|344.27|346.27|344.27|0
1641318820000|2022-01-04 17:53:40|346.17|344.17|346.36|344.36|346.36|344.36|346.17|344.17|0
1641318830000|2022-01-04 17:53:50|346.17|344.17|345.61|343.61|346.17|344.17|345.61|343.61|0
1641318840000|2022-01-04 17:54:00|345.98|343.98|346.26|344.26|346.26|344.26|345.98|343.98|0
1641318850000|2022-01-04 17:54:10|346.36|344.36|346.17|344.17|346.36|344.36|346.17|344.17|0
1641318860000|2022-01-04 17:54:20|345.98|343.98|345.42|343.42|345.98|343.98|345.42|343.42|0
1641318870000|2022-01-04 17:54:30|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|0
1641318880000|2022-01-04 17:54:40|345.61|343.61|346.17|344.17|346.17|344.17|345.61|343.61|0
1641318890000|2022-01-04 17:54:50|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|0
1641318900000|2022-01-04 17:55:00|346.17|344.17|345.98|343.98|346.17|344.17|345.98|343.98|0
1641318910000|2022-01-04 17:55:10|345.79|343.79|345.98|343.98|345.98|343.98|345.79|343.79|0
1641318920000|2022-01-04 17:55:20|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1641318930000|2022-01-04 17:55:30|345.6|343.6|345.6|343.6|345.79|343.79|345.6|343.6|0
1641318940000|2022-01-04 17:55:40|345.79|343.79|346.55|344.55|346.55|344.55|345.79|343.79|0
1641318950000|2022-01-04 17:55:50|346.36|344.36|345.98|343.98|346.36|344.36|345.98|343.98|0
1641318960000|2022-01-04 17:56:00|346.17|344.17|345.6|343.6|346.17|344.17|345.6|343.6|0
1641318970000|2022-01-04 17:56:10|345.23|343.23|344.85|342.85|345.42|343.42|344.85|342.85|0
1641318980000|2022-01-04 17:56:20|345.04|343.04|345.04|343.04|345.04|343.04|344.85|342.85|0
1641318990000|2022-01-04 17:56:30|344.85|342.85|344.66|342.66|344.85|342.85|344.66|342.66|0
1641319000000|2022-01-04 17:56:40|344.85|342.85|345.04|343.04|345.04|343.04|344.85|342.85|0
1641319010000|2022-01-04 17:56:50|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|0
1641319020000|2022-01-04 17:57:00|345.04|343.04|344.66|342.66|345.04|343.04|344.66|342.66|0
1641319030000|2022-01-04 17:57:10|344.47|342.47|344.09|342.09|344.47|342.47|344.09|342.09|0
1641319040000|2022-01-04 17:57:20|344.28|342.28|344.09|342.09|344.28|342.28|344.09|342.09|0
1641319050000|2022-01-04 17:57:30|344.28|342.28|344.47|342.47|344.47|342.47|344.28|342.28|0
1641319070000|2022-01-04 17:57:50|344.09|342.09|343.9|341.9|344.28|342.28|343.9|341.9|0
1641319080000|2022-01-04 17:58:00|344.09|342.09|344.28|342.28|344.47|342.47|344.09|342.09|0
1641319090000|2022-01-04 17:58:10|344.66|342.66|344.47|342.47|344.66|342.66|344.47|342.47|0
1641319100000|2022-01-04 17:58:20|344.28|342.28|344.09|342.09|344.28|342.28|344.09|342.09|0
1641319110000|2022-01-04 17:58:30|343.9|341.9|343.52|341.52|343.9|341.9|343.52|341.52|0
1641319120000|2022-01-04 17:58:40|343.71|341.71|343.9|341.9|343.9|341.9|343.71|341.71|0
1641319130000|2022-01-04 17:58:50|343.71|341.71|343.9|341.9|343.9|341.9|343.71|341.71|0
1641319140000|2022-01-04 17:59:00|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|0
1641319160000|2022-01-04 17:59:20|344.28|342.28|344.47|342.47|344.47|342.47|344.28|342.28|0
1641319170000|2022-01-04 17:59:30|344.66|342.66|344.47|342.47|344.66|342.66|344.47|342.47|0
1641319180000|2022-01-04 17:59:40|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|0
1641319190000|2022-01-04 17:59:50|344.09|342.09|344.28|342.28|344.28|342.28|344.09|342.09|0
1641319200000|2022-01-04 18:00:00|344.09|342.09|343.9|341.9|344.09|342.09|343.9|341.9|0
1641319210000|2022-01-04 18:00:10|343.71|341.71|343.71|341.71|343.9|341.9|343.71|341.71|0
1641319220000|2022-01-04 18:00:20|343.52|341.52|343.71|341.71|343.71|341.71|343.52|341.52|0
1641319230000|2022-01-04 18:00:30|343.52|341.52|343.71|341.71|343.71|341.71|343.52|341.52|0
1641319240000|2022-01-04 18:00:40|343.9|341.9|342.96|340.96|343.9|341.9|342.96|340.96|0
1641319250000|2022-01-04 18:00:50|343.05|341.05|343.14|341.14|343.14|341.14|343.05|341.05|0
1641319260000|2022-01-04 18:01:00|343.52|341.52|343.9|341.9|343.9|341.9|343.52|341.52|0
1641319270000|2022-01-04 18:01:10|343.71|341.71|343.9|341.9|343.9|341.9|343.71|341.71|0
1641319280000|2022-01-04 18:01:20|343.71|341.71|344.09|342.09|344.09|342.09|343.71|341.71|0
1641319290000|2022-01-04 18:01:30|344.28|342.28|343.9|341.9|344.28|342.28|343.9|341.9|0
1641319300000|2022-01-04 18:01:40|344.09|342.09|343.9|341.9|344.09|342.09|343.71|341.71|0
1641319310000|2022-01-04 18:01:50|344.09|342.09|344.09|342.09|344.09|342.09|343.9|341.9|0
1641319320000|2022-01-04 18:02:00|344.28|342.28|344.47|342.47|344.47|342.47|344.09|342.09|0
1641319330000|2022-01-04 18:02:10|345.03|343.03|345.41|343.41|345.41|343.41|345.03|343.03|0
1641319340000|2022-01-04 18:02:20|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1641319350000|2022-01-04 18:02:30|345.41|343.41|345.41|343.41|345.41|343.41|345.41|343.41|0
1641319360000|2022-01-04 18:02:40|345.6|343.6|345.22|343.22|345.6|343.6|345.22|343.22|0
1641319370000|2022-01-04 18:02:50|345.03|343.03|345.03|343.03|345.03|343.03|344.84|342.84|0
1641319380000|2022-01-04 18:03:00|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1641319390000|2022-01-04 18:03:10|345.03|343.03|345.22|343.22|345.22|343.22|345.03|343.03|0
1641319400000|2022-01-04 18:03:20|345.03|343.03|345.41|343.41|345.41|343.41|345.03|343.03|0
1641319410000|2022-01-04 18:03:30|345.22|343.22|345.22|343.22|345.41|343.41|345.22|343.22|0
1641319430000|2022-01-04 18:03:50|345.03|343.03|345.22|343.22|345.22|343.22|345.03|343.03|0
1641319440000|2022-01-04 18:04:00|345.41|343.41|345.6|343.6|345.6|343.6|345.41|343.41|0
1641319450000|2022-01-04 18:04:10|345.41|343.41|345.6|343.6|345.6|343.6|345.41|343.41|0
1641319460000|2022-01-04 18:04:20|345.41|343.41|345.6|343.6|345.79|343.79|345.41|343.41|0
1641319470000|2022-01-04 18:04:30|345.79|343.79|345.6|343.6|345.79|343.79|345.6|343.6|0
1641319490000|2022-01-04 18:04:50|345.41|343.41|345.41|343.41|345.41|343.41|345.41|343.41|0
1641319500000|2022-01-04 18:05:00|345.22|343.22|345.6|343.6|345.6|343.6|345.22|343.22|0
1641319510000|2022-01-04 18:05:10|345.41|343.41|345.6|343.6|345.6|343.6|345.41|343.41|0
1641319520000|2022-01-04 18:05:20|345.41|343.41|345.98|343.98|345.98|343.98|345.41|343.41|0
1641319530000|2022-01-04 18:05:30|345.79|343.79|345.79|343.79|345.79|343.79|345.6|343.6|0
1641319540000|2022-01-04 18:05:40|345.98|343.98|345.98|343.98|345.98|343.98|345.79|343.79|0
1641319560000|2022-01-04 18:06:00|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1641319580000|2022-01-04 18:06:20|345.98|343.98|345.79|343.79|345.98|343.98|345.79|343.79|0
1641319590000|2022-01-04 18:06:30|345.98|343.98|346.17|344.17|346.17|344.17|345.98|343.98|0
1641319600000|2022-01-04 18:06:40|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|0
1641319610000|2022-01-04 18:06:50|346.17|344.17|346.17|344.17|346.17|344.17|346.17|344.17|0
1641319620000|2022-01-04 18:07:00|345.98|343.98|346.17|344.17|346.26|344.26|345.98|343.98|0
1641319630000|2022-01-04 18:07:10|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|0
1641319640000|2022-01-04 18:07:20|346.17|344.17|346.35|344.35|346.35|344.35|346.17|344.17|0
1641319650000|2022-01-04 18:07:30|346.54|344.54|346.17|344.17|346.54|344.54|346.17|344.17|0
1641319660000|2022-01-04 18:07:40|346.35|344.35|346.54|344.54|346.54|344.54|346.17|344.17|0
1641319670000|2022-01-04 18:07:50|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|0
1641319680000|2022-01-04 18:08:00|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|0
1641319690000|2022-01-04 18:08:10|347.49|345.49|347.87|345.87|348.06|346.06|347.49|345.49|0
1641319700000|2022-01-04 18:08:20|347.49|345.49|347.11|345.11|347.49|345.49|347.11|345.11|0
1641319710000|2022-01-04 18:08:30|346.92|344.92|347.11|345.11|347.11|345.11|346.92|344.92|0
1641319720000|2022-01-04 18:08:40|347.49|345.49|347.49|345.49|347.68|345.68|347.49|345.49|0
1641319730000|2022-01-04 18:08:50|347.68|345.68|347.49|345.49|347.68|345.68|347.3|345.3|0
1641319740000|2022-01-04 18:09:00|347.3|345.3|347.49|345.49|347.49|345.49|347.3|345.3|0
1641319750000|2022-01-04 18:09:10|347.3|345.3|347.3|345.3|347.3|345.3|347.3|345.3|0
1641319760000|2022-01-04 18:09:20|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|0
1641319770000|2022-01-04 18:09:30|347.3|345.3|347.11|345.11|347.3|345.3|347.11|345.11|0
1641319780000|2022-01-04 18:09:40|346.92|344.92|345.97|343.97|346.92|344.92|345.97|343.97|0
1641319790000|2022-01-04 18:09:50|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|0
1641319800000|2022-01-04 18:10:00|346.54|344.54|346.35|344.35|346.54|344.54|345.97|343.97|0
1641319810000|2022-01-04 18:10:10|346.54|344.54|346.16|344.16|346.54|344.54|346.16|344.16|0
1641319820000|2022-01-04 18:10:20|345.97|343.97|345.78|343.78|345.97|343.97|345.78|343.78|0
1641319830000|2022-01-04 18:10:30|345.97|343.97|345.6|343.6|345.97|343.97|345.6|343.6|0
1641319840000|2022-01-04 18:10:40|345.59|343.59|345.97|343.97|345.97|343.97|345.59|343.59|0
1641319850000|2022-01-04 18:10:50|345.78|343.78|346.16|344.16|346.16|344.16|345.78|343.78|0
1641319860000|2022-01-04 18:11:00|346.06|344.06|346.16|344.16|346.16|344.16|345.97|343.97|0
1641319870000|2022-01-04 18:11:10|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|0
1641319880000|2022-01-04 18:11:20|345.78|343.78|345.41|343.41|345.78|343.78|345.41|343.41|0
1641319890000|2022-01-04 18:11:30|345.59|343.59|345.59|343.59|345.59|343.59|345.59|343.59|0
1641319900000|2022-01-04 18:11:40|345.78|343.78|345.78|343.78|345.78|343.78|345.78|343.78|0
1641319920000|2022-01-04 18:12:00|345.97|343.97|345.97|343.97|345.97|343.97|345.78|343.78|0
1641319930000|2022-01-04 18:12:10|345.78|343.78|346.35|344.35|346.35|344.35|345.78|343.78|0
1641319940000|2022-01-04 18:12:20|346.16|344.16|345.97|343.97|346.16|344.16|345.97|343.97|0
1641319950000|2022-01-04 18:12:30|346.06|344.06|345.97|343.97|346.06|344.06|345.97|343.97|0
1641319960000|2022-01-04 18:12:40|345.78|343.78|345.4|343.4|345.78|343.78|345.4|343.4|0
1641319970000|2022-01-04 18:12:50|345.59|343.59|345.78|343.78|345.78|343.78|345.59|343.59|0
1641319980000|2022-01-04 18:13:00|345.68|343.68|345.4|343.4|345.68|343.68|345.4|343.4|0
1641320000000|2022-01-04 18:13:20|345.49|343.49|345.49|343.49|345.49|343.49|345.49|343.49|0
1641320010000|2022-01-04 18:13:30|345.59|343.59|345.59|343.59|345.59|343.59|345.59|343.59|0
1641320020000|2022-01-04 18:13:40|345.78|343.78|345.59|343.59|345.78|343.78|345.59|343.59|0
1641320030000|2022-01-04 18:13:50|345.78|343.78|345.59|343.59|345.78|343.78|345.59|343.59|0
1641320050000|2022-01-04 18:14:10|345.4|343.4|345.78|343.78|345.78|343.78|345.4|343.4|0
1641320060000|2022-01-04 18:14:20|345.59|343.59|345.4|343.4|345.59|343.59|345.4|343.4|0
1641320070000|2022-01-04 18:14:30|345.21|343.21|345.02|343.02|345.21|343.21|345.02|343.02|0
1641320080000|2022-01-04 18:14:40|344.84|342.84|345.02|343.02|345.02|343.02|344.84|342.84|0
1641320090000|2022-01-04 18:14:50|344.84|342.84|345.21|343.21|345.21|343.21|344.84|342.84|0
1641320100000|2022-01-04 18:15:00|345.4|343.4|345.78|343.78|345.78|343.78|345.4|343.4|0
1641320110000|2022-01-04 18:15:10|345.59|343.59|345.4|343.4|345.59|343.59|345.4|343.4|0
1641320130000|2022-01-04 18:15:30|345.21|343.21|345.59|343.59|345.59|343.59|345.21|343.21|0
1641320140000|2022-01-04 18:15:40|345.4|343.4|345.21|343.21|345.4|343.4|345.21|343.21|0
1641320150000|2022-01-04 18:15:50|345.02|343.02|344.46|342.46|345.02|343.02|344.46|342.46|0
1641320160000|2022-01-04 18:16:00|344.27|342.27|344.46|342.46|344.46|342.46|344.27|342.27|0
1641320170000|2022-01-04 18:16:10|344.27|342.27|343.89|341.89|344.27|342.27|343.89|341.89|0
1641320180000|2022-01-04 18:16:20|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1641320190000|2022-01-04 18:16:30|343.89|341.89|343.7|341.7|343.89|341.89|343.7|341.7|0
1641320200000|2022-01-04 18:16:40|343.51|341.51|343.89|341.89|343.89|341.89|343.51|341.51|0
1641320210000|2022-01-04 18:16:50|343.7|341.7|343.7|341.7|343.7|341.7|343.6|341.6|0
1641320220000|2022-01-04 18:17:00|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1641320230000|2022-01-04 18:17:10|343.32|341.32|343.32|341.32|343.32|341.32|343.22|341.22|0
1641320240000|2022-01-04 18:17:20|343.51|341.51|343.51|341.51|343.7|341.7|343.51|341.51|0
1641320250000|2022-01-04 18:17:30|343.7|341.7|343.89|341.89|343.89|341.89|343.7|341.7|0
1641320260000|2022-01-04 18:17:40|343.7|341.7|344.08|342.08|344.08|342.08|343.7|341.7|0
1641320270000|2022-01-04 18:17:50|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|0
1641320280000|2022-01-04 18:18:00|344.08|342.08|344.08|342.08|344.08|342.08|343.89|341.89|0
1641320290000|2022-01-04 18:18:10|343.89|341.89|343.89|341.89|343.89|341.89|343.7|341.7|0
1641320300000|2022-01-04 18:18:20|343.7|341.7|343.32|341.32|343.7|341.7|343.32|341.32|0
1641320310000|2022-01-04 18:18:30|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|0
1641320320000|2022-01-04 18:18:40|343.32|341.32|343.51|341.51|343.51|341.51|343.32|341.32|0
1641320330000|2022-01-04 18:18:50|343.7|341.7|343.51|341.51|343.7|341.7|343.51|341.51|0
1641320340000|2022-01-04 18:19:00|343.32|341.32|343.51|341.51|343.51|341.51|343.32|341.32|0
1641320350000|2022-01-04 18:19:10|343.32|341.32|343.13|341.13|343.32|341.32|343.13|341.13|0
1641320360000|2022-01-04 18:19:20|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1641320370000|2022-01-04 18:19:30|343.41|341.41|343.7|341.7|343.7|341.7|343.41|341.41|0
1641320380000|2022-01-04 18:19:40|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1641320390000|2022-01-04 18:19:50|343.32|341.32|343.51|341.51|343.51|341.51|343.32|341.32|0
1641320400000|2022-01-04 18:20:00|343.32|341.32|343.7|341.7|343.7|341.7|343.32|341.32|0
1641320410000|2022-01-04 18:20:10|343.89|341.89|343.89|341.89|343.89|341.89|343.7|341.7|0
1641320420000|2022-01-04 18:20:20|343.7|341.7|343.7|341.7|343.7|341.7|343.51|341.51|0
1641320430000|2022-01-04 18:20:30|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1641320440000|2022-01-04 18:20:40|344.08|342.08|343.89|341.89|344.08|342.08|343.89|341.89|0
1641320450000|2022-01-04 18:20:50|344.08|342.08|344.08|342.08|344.08|342.08|343.89|341.89|0
1641320460000|2022-01-04 18:21:00|344.45|342.45|344.83|342.83|344.83|342.83|344.45|342.45|0
1641320470000|2022-01-04 18:21:10|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|0
1641320480000|2022-01-04 18:21:20|344.26|342.26|344.26|342.26|344.26|342.26|344.07|342.07|0
1641320490000|2022-01-04 18:21:30|344.45|342.45|344.35|342.35|344.45|342.45|344.26|342.26|0
1641320500000|2022-01-04 18:21:40|344.26|342.26|343.7|341.7|344.26|342.26|343.7|341.7|0
1641320510000|2022-01-04 18:21:50|343.51|341.51|343.51|341.51|343.7|341.7|343.51|341.51|0
1641320520000|2022-01-04 18:22:00|343.7|341.7|343.7|341.7|343.7|341.7|343.51|341.51|0
1641320530000|2022-01-04 18:22:10|343.79|341.79|343.7|341.7|343.89|341.89|343.7|341.7|0
1641320540000|2022-01-04 18:22:20|343.89|341.89|343.7|341.7|343.89|341.89|343.7|341.7|0
1641320550000|2022-01-04 18:22:30|343.6|341.6|343.32|341.32|343.6|341.6|343.32|341.32|0
1641320560000|2022-01-04 18:22:40|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1641320570000|2022-01-04 18:22:50|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1641320580000|2022-01-04 18:23:00|343.51|341.51|343.32|341.32|343.51|341.51|343.32|341.32|0
1641320590000|2022-01-04 18:23:10|343.22|341.22|343.13|341.13|343.22|341.22|343.13|341.13|0
1641320600000|2022-01-04 18:23:20|342.75|340.75|342.94|340.94|343.13|341.13|342.75|340.75|0
1641320610000|2022-01-04 18:23:30|343.13|341.13|342.94|340.94|343.32|341.32|342.94|340.94|0
1641320620000|2022-01-04 18:23:40|342.84|340.84|342.94|340.94|342.94|340.94|342.84|340.84|0
1641320630000|2022-01-04 18:23:50|343.13|341.13|342.94|340.94|343.13|341.13|342.94|340.94|0
1641320640000|2022-01-04 18:24:00|343.13|341.13|343.13|341.13|343.13|341.13|342.94|340.94|0
1641320650000|2022-01-04 18:24:10|342.94|340.94|343.32|341.32|343.32|341.32|342.94|340.94|0
1641320660000|2022-01-04 18:24:20|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1641320670000|2022-01-04 18:24:30|344.07|342.07|344.26|342.26|344.64|342.64|344.07|342.07|0
1641320680000|2022-01-04 18:24:40|344.07|342.07|344.26|342.26|344.26|342.26|344.07|342.07|0
1641320690000|2022-01-04 18:24:50|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|0
1641320700000|2022-01-04 18:25:00|344.26|342.26|344.07|342.07|344.26|342.26|344.07|342.07|0
1641320710000|2022-01-04 18:25:10|344.26|342.26|343.69|341.69|344.26|342.26|343.69|341.69|0
1641320730000|2022-01-04 18:25:30|343.88|341.88|344.26|342.26|344.26|342.26|343.88|341.88|0
1641320740000|2022-01-04 18:25:40|344.07|342.07|344.45|342.45|344.45|342.45|344.07|342.07|0
1641320750000|2022-01-04 18:25:50|344.64|342.64|345.4|343.4|345.4|343.4|344.64|342.64|0
1641320760000|2022-01-04 18:26:00|345.21|343.21|346.15|344.15|346.15|344.15|345.21|343.21|0
1641320770000|2022-01-04 18:26:10|345.96|343.96|346.53|344.53|346.53|344.53|345.96|343.96|0
1641320780000|2022-01-04 18:26:20|346.34|344.34|346.15|344.15|346.34|344.34|346.15|344.15|0
1641320790000|2022-01-04 18:26:30|345.96|343.96|345.77|343.77|345.96|343.96|345.77|343.77|0
1641320800000|2022-01-04 18:26:40|346.15|344.15|346.34|344.34|346.53|344.53|346.15|344.15|0
1641320810000|2022-01-04 18:26:50|346.53|344.53|346.34|344.34|346.53|344.53|346.34|344.34|0
1641320820000|2022-01-04 18:27:00|346.15|344.15|345.77|343.77|346.15|344.15|345.77|343.77|0
1641320830000|2022-01-04 18:27:10|345.96|343.96|345.96|343.96|345.96|343.96|345.77|343.77|0
1641320840000|2022-01-04 18:27:20|345.77|343.77|345.77|343.77|345.77|343.77|345.77|343.77|0
1641320850000|2022-01-04 18:27:30|345.58|343.58|345.39|343.39|345.58|343.58|345.21|343.21|0
1641320860000|2022-01-04 18:27:40|345.21|343.21|345.21|343.21|345.39|343.39|345.21|343.21|0
1641320870000|2022-01-04 18:27:50|345.02|343.02|345.02|343.02|345.21|343.21|345.02|343.02|0
1641320880000|2022-01-04 18:28:00|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|0
1641320890000|2022-01-04 18:28:10|344.64|342.64|344.64|342.64|344.73|342.73|344.64|342.64|0
1641320900000|2022-01-04 18:28:20|344.83|342.83|344.83|342.83|345.02|343.02|344.83|342.83|0
1641320910000|2022-01-04 18:28:30|345.02|343.02|345.2|343.2|345.2|343.2|345.02|343.02|0
1641320920000|2022-01-04 18:28:40|345.39|343.39|345.2|343.2|345.39|343.39|345.2|343.2|0
1641320940000|2022-01-04 18:29:00|345.02|343.02|345.2|343.2|345.2|343.2|345.02|343.02|0
1641320950000|2022-01-04 18:29:10|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|0
1641320960000|2022-01-04 18:29:20|344.64|342.64|344.83|342.83|344.83|342.83|344.64|342.64|0
1641320970000|2022-01-04 18:29:30|344.64|342.64|344.45|342.45|344.64|342.64|344.26|342.26|0
1641320980000|2022-01-04 18:29:40|344.64|342.64|344.64|342.64|344.64|342.64|344.45|342.45|0
1641320990000|2022-01-04 18:29:50|344.45|342.45|344.26|342.26|344.45|342.45|344.26|342.26|0
1641321000000|2022-01-04 18:30:00|344.07|342.07|344.07|342.07|344.26|342.26|344.07|342.07|0
1641321010000|2022-01-04 18:30:10|343.69|341.69|343.12|341.12|343.69|341.69|342.94|340.94|0
1641321020000|2022-01-04 18:30:20|342.94|340.94|342.75|340.75|342.94|340.94|342.75|340.75|0
1641321030000|2022-01-04 18:30:30|342.18|340.18|341.43|339.43|342.18|340.18|341.43|339.43|0
1641321040000|2022-01-04 18:30:40|341.24|339.24|340.86|338.86|341.24|339.24|340.67|338.67|0
1641321050000|2022-01-04 18:30:50|340.49|338.49|339.17|337.17|340.49|338.49|339.17|337.17|0
1641321060000|2022-01-04 18:31:00|338.8|336.8|339.92|337.92|339.92|337.92|338.8|336.8|0
1641321070000|2022-01-04 18:31:10|340.11|338.11|340.67|338.67|340.67|338.67|340.11|338.11|0
1641321080000|2022-01-04 18:31:20|340.3|338.3|340.2|338.2|340.3|338.3|340.11|338.11|0
1641321090000|2022-01-04 18:31:30|340.3|338.3|341.24|339.24|341.24|339.24|340.3|338.3|0
1641321100000|2022-01-04 18:31:40|341.43|339.43|340.86|338.86|341.43|339.43|340.67|338.67|0
1641321110000|2022-01-04 18:31:50|341.05|339.05|340.86|338.86|341.05|339.05|340.86|338.86|0
1641321120000|2022-01-04 18:32:00|341.24|339.24|341.99|339.99|341.99|339.99|341.24|339.24|0
1641321130000|2022-01-04 18:32:10|341.8|339.8|340.67|338.67|341.8|339.8|340.67|338.67|0
1641321140000|2022-01-04 18:32:20|340.86|338.86|340.67|338.67|341.05|339.05|340.67|338.67|0
1641321150000|2022-01-04 18:32:30|340.86|338.86|341.05|339.05|341.05|339.05|340.86|338.86|0
1641321160000|2022-01-04 18:32:40|341.24|339.24|341.43|339.43|341.43|339.43|341.24|339.24|0
1641321170000|2022-01-04 18:32:50|341.05|339.05|340.76|338.76|341.05|339.05|340.76|338.76|0
1641321180000|2022-01-04 18:33:00|340.3|338.3|340.49|338.49|340.49|338.49|340.3|338.3|0
1641321190000|2022-01-04 18:33:10|340.67|338.67|340.11|338.11|340.67|338.67|340.11|338.11|0
1641321200000|2022-01-04 18:33:20|340.3|338.3|340.3|338.3|340.3|338.3|340.3|338.3|0
1641321210000|2022-01-04 18:33:30|340.48|338.48|340.11|338.11|340.48|338.48|340.11|338.11|0
1641321220000|2022-01-04 18:33:40|340.2|338.2|340.3|338.3|340.3|338.3|340.2|338.2|0
1641321230000|2022-01-04 18:33:50|340.48|338.48|340.86|338.86|340.86|338.86|340.48|338.48|0
1641321240000|2022-01-04 18:34:00|340.67|338.67|339.92|337.92|340.67|338.67|339.92|337.92|0
1641321250000|2022-01-04 18:34:10|340.11|338.11|339.73|337.73|340.11|338.11|339.73|337.73|0
1641321260000|2022-01-04 18:34:20|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|0
1641321270000|2022-01-04 18:34:30|339.54|337.54|339.73|337.73|339.92|337.92|339.54|337.54|0
1641321280000|2022-01-04 18:34:40|339.54|337.54|339.36|337.36|339.54|337.54|339.36|337.36|0
1641321290000|2022-01-04 18:34:50|338.98|336.98|338.98|336.98|339.17|337.17|338.98|336.98|0
1641321300000|2022-01-04 18:35:00|339.17|337.17|339.17|337.17|339.54|337.54|339.17|337.17|0
1641321310000|2022-01-04 18:35:10|339.36|337.36|339.54|337.54|339.54|337.54|339.17|337.17|0
1641321320000|2022-01-04 18:35:20|339.36|337.36|338.79|336.79|339.36|337.36|338.79|336.79|0
1641321330000|2022-01-04 18:35:30|338.98|336.98|339.36|337.36|339.36|337.36|338.98|336.98|0
1641321340000|2022-01-04 18:35:40|339.17|337.17|339.54|337.54|339.92|337.92|339.17|337.17|0
1641321350000|2022-01-04 18:35:50|339.17|337.17|339.36|337.36|339.36|337.36|339.17|337.17|0
1641321360000|2022-01-04 18:36:00|339.54|337.54|339.54|337.54|339.54|337.54|339.36|337.36|0
1641321370000|2022-01-04 18:36:10|339.36|337.36|339.17|337.17|339.54|337.54|339.17|337.17|0
1641321380000|2022-01-04 18:36:20|339.36|337.36|339.17|337.17|339.36|337.36|339.17|337.17|0
1641321390000|2022-01-04 18:36:30|338.98|336.98|339.36|337.36|339.36|337.36|338.98|336.98|0
1641321400000|2022-01-04 18:36:40|339.17|337.17|338.6|336.6|339.17|337.17|338.6|336.6|0
1641321410000|2022-01-04 18:36:50|338.98|336.98|338.6|336.6|338.98|336.98|338.6|336.6|0
1641321420000|2022-01-04 18:37:00|338.98|336.98|339.17|337.17|339.17|337.17|338.79|336.79|0
1641321430000|2022-01-04 18:37:10|339.35|337.35|339.35|337.35|339.35|337.35|339.17|337.17|0
1641321440000|2022-01-04 18:37:20|339.54|337.54|339.54|337.54|339.54|337.54|339.35|337.35|0
1641321450000|2022-01-04 18:37:30|339.73|337.73|339.92|337.92|339.92|337.92|339.73|337.73|0
1641321460000|2022-01-04 18:37:40|339.73|337.73|339.54|337.54|339.73|337.73|339.35|337.35|0
1641321470000|2022-01-04 18:37:50|339.73|337.73|339.35|337.35|339.73|337.73|339.35|337.35|0
1641321480000|2022-01-04 18:38:00|339.54|337.54|339.54|337.54|339.54|337.54|339.35|337.35|0
1641321490000|2022-01-04 18:38:10|339.44|337.44|339.54|337.54|339.54|337.54|339.35|337.35|0
1641321500000|2022-01-04 18:38:20|339.73|337.73|339.73|337.73|339.73|337.73|339.54|337.54|0
1641321510000|2022-01-04 18:38:30|340.11|338.11|340.29|338.29|340.48|338.48|340.11|338.11|0
1641321520000|2022-01-04 18:38:40|340.48|338.48|340.11|338.11|340.48|338.48|340.11|338.11|0
1641321530000|2022-01-04 18:38:50|339.92|337.92|340.11|338.11|340.11|338.11|339.92|337.92|0
1641321540000|2022-01-04 18:39:00|341.42|339.42|341.23|339.23|341.61|339.61|341.23|339.23|0
1641321550000|2022-01-04 18:39:10|340.86|338.86|341.42|339.42|341.42|339.42|340.86|338.86|0
1641321560000|2022-01-04 18:39:20|341.23|339.23|341.42|339.42|341.42|339.42|341.05|339.05|0
1641321570000|2022-01-04 18:39:30|341.61|339.61|341.8|339.8|341.8|339.8|341.42|339.42|0
1641321580000|2022-01-04 18:39:40|341.99|339.99|341.23|339.23|341.99|339.99|341.23|339.23|0
1641321590000|2022-01-04 18:39:50|341.05|339.05|341.05|339.05|341.05|339.05|341.05|339.05|0
1641321600000|2022-01-04 18:40:00|340.67|338.67|340.29|338.29|340.67|338.67|340.29|338.29|0
1641321610000|2022-01-04 18:40:10|340.1|338.1|340.48|338.48|340.48|338.48|340.1|338.1|0
1641321620000|2022-01-04 18:40:20|340.67|338.67|340.86|338.86|340.86|338.86|340.67|338.67|0
1641321630000|2022-01-04 18:40:30|340.67|338.67|340.1|338.1|340.67|338.67|340.1|338.1|0
1641321640000|2022-01-04 18:40:40|340.29|338.29|340.29|338.29|340.48|338.48|340.29|338.29|0
1641321650000|2022-01-04 18:40:50|340.48|338.48|340.67|338.67|340.67|338.67|340.48|338.48|0
1641321660000|2022-01-04 18:41:00|340.48|338.48|340.67|338.67|340.67|338.67|340.48|338.48|0
1641321670000|2022-01-04 18:41:10|340.48|338.48|340.1|338.1|340.48|338.48|340.1|338.1|0
1641321680000|2022-01-04 18:41:20|340.29|338.29|339.92|337.92|340.29|338.29|339.92|337.92|0
1641321690000|2022-01-04 18:41:30|340.1|338.1|340.1|338.1|340.1|338.1|340.1|338.1|0
1641321700000|2022-01-04 18:41:40|339.92|337.92|340.48|338.48|340.48|338.48|339.92|337.92|0
1641321710000|2022-01-04 18:41:50|340.29|338.29|340.29|338.29|340.29|338.29|340.29|338.29|0
1641321720000|2022-01-04 18:42:00|340.48|338.48|341.04|339.04|341.04|339.04|340.48|338.48|0
1641321730000|2022-01-04 18:42:10|341.13|339.13|341.23|339.23|341.23|339.23|341.04|339.04|0
1641321740000|2022-01-04 18:42:20|341.04|339.04|340.86|338.86|341.04|339.04|340.86|338.86|0
1641321750000|2022-01-04 18:42:30|341.04|339.04|341.04|339.04|341.23|339.23|341.04|339.04|0
1641321760000|2022-01-04 18:42:40|340.86|338.86|340.67|338.67|340.86|338.86|340.67|338.67|0
1641321770000|2022-01-04 18:42:50|340.86|338.86|340.85|338.85|340.86|338.86|340.67|338.67|0
1641321780000|2022-01-04 18:43:00|341.04|339.04|341.23|339.23|341.23|339.23|341.04|339.04|0
1641321790000|2022-01-04 18:43:10|341.04|339.04|340.67|338.67|341.04|339.04|340.67|338.67|0
1641321800000|2022-01-04 18:43:20|340.48|338.48|340.67|338.67|340.67|338.67|340.48|338.48|0
1641321810000|2022-01-04 18:43:30|340.48|338.48|340.48|338.48|340.48|338.48|340.29|338.29|0
1641321820000|2022-01-04 18:43:40|340.67|338.67|340.48|338.48|340.67|338.67|340.48|338.48|0
1641321830000|2022-01-04 18:43:50|340.67|338.67|340.85|338.85|340.85|338.85|340.67|338.67|0
1641321840000|2022-01-04 18:44:00|341.04|339.04|341.04|339.04|341.04|339.04|340.67|338.67|0
1641321850000|2022-01-04 18:44:10|341.42|339.42|341.42|339.42|341.42|339.42|341.42|339.42|0
1641321860000|2022-01-04 18:44:20|341.23|339.23|341.61|339.61|341.8|339.8|341.23|339.23|0
1641321870000|2022-01-04 18:44:30|341.23|339.23|340.85|338.85|341.23|339.23|340.85|338.85|0
1641321880000|2022-01-04 18:44:40|340.48|338.48|340.85|338.85|340.85|338.85|340.48|338.48|0
1641321890000|2022-01-04 18:44:50|340.48|338.48|341.04|339.04|341.04|339.04|340.48|338.48|0
1641321900000|2022-01-04 18:45:00|341.23|339.23|340.85|338.85|341.23|339.23|340.85|338.85|0
1641321910000|2022-01-04 18:45:10|341.23|339.23|341.23|339.23|341.42|339.42|341.23|339.23|0
1641321920000|2022-01-04 18:45:20|340.85|338.85|341.04|339.04|341.04|339.04|340.85|338.85|0
1641321930000|2022-01-04 18:45:30|341.23|339.23|341.42|339.42|341.42|339.42|341.23|339.23|0
1641321940000|2022-01-04 18:45:40|341.61|339.61|341.61|339.61|341.7|339.7|341.61|339.61|0
1641321950000|2022-01-04 18:45:50|341.42|339.42|341.98|339.98|341.98|339.98|341.42|339.42|0
1641321960000|2022-01-04 18:46:00|341.79|339.79|341.61|339.61|341.79|339.79|341.61|339.61|0
1641321970000|2022-01-04 18:46:10|341.42|339.42|341.42|339.42|341.61|339.61|341.42|339.42|0
1641321980000|2022-01-04 18:46:20|341.79|339.79|341.79|339.79|341.88|339.88|341.79|339.79|0
1641321990000|2022-01-04 18:46:30|341.61|339.61|341.61|339.61|341.61|339.61|341.61|339.61|0
1641322000000|2022-01-04 18:46:40|341.42|339.42|341.23|339.23|341.42|339.42|341.23|339.23|0
1641322010000|2022-01-04 18:46:50|341.13|339.13|341.04|339.04|341.13|339.13|341.04|339.04|0
1641322020000|2022-01-04 18:47:00|340.85|338.85|340.85|338.85|340.85|338.85|340.85|338.85|0
1641322030000|2022-01-04 18:47:10|341.23|339.23|341.42|339.42|341.42|339.42|341.23|339.23|0
1641322040000|2022-01-04 18:47:20|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|0
1641322050000|2022-01-04 18:47:30|341.42|339.42|341.04|339.04|341.42|339.42|341.04|339.04|0
1641322060000|2022-01-04 18:47:40|340.85|338.85|340.66|338.66|340.85|338.85|340.66|338.66|0
1641322070000|2022-01-04 18:47:50|340.85|338.85|340.48|338.48|340.85|338.85|340.48|338.48|0
1641322080000|2022-01-04 18:48:00|340.66|338.66|340.85|338.85|341.04|339.04|340.66|338.66|0
1641322090000|2022-01-04 18:48:10|340.66|338.66|340.85|338.85|340.85|338.85|340.66|338.66|0
1641322100000|2022-01-04 18:48:20|340.66|338.66|341.04|339.04|341.04|339.04|340.66|338.66|0
1641322110000|2022-01-04 18:48:30|340.85|338.85|340.66|338.66|340.85|338.85|340.66|338.66|0
1641322120000|2022-01-04 18:48:40|340.47|338.47|340.66|338.66|340.66|338.66|340.47|338.47|0
1641322130000|2022-01-04 18:48:50|340.85|338.85|340.66|338.66|340.85|338.85|340.66|338.66|0
1641322140000|2022-01-04 18:49:00|340.85|338.85|340.47|338.47|340.85|338.85|340.47|338.47|0
1641322150000|2022-01-04 18:49:10|340.66|338.66|340.85|338.85|340.85|338.85|340.66|338.66|0
1641322160000|2022-01-04 18:49:20|340.66|338.66|340.47|338.47|340.85|338.85|340.47|338.47|0
1641322170000|2022-01-04 18:49:30|340.66|338.66|340.47|338.47|340.66|338.66|340.47|338.47|0
1641322180000|2022-01-04 18:49:40|340.66|338.66|340.66|338.66|340.66|338.66|340.66|338.66|0
1641322190000|2022-01-04 18:49:50|340.85|338.85|340.66|338.66|340.85|338.85|340.66|338.66|0
1641322200000|2022-01-04 18:50:00|340.47|338.47|340.29|338.29|340.47|338.47|340.29|338.29|0
1641322210000|2022-01-04 18:50:10|340.47|338.47|339.91|337.91|340.47|338.47|339.91|337.91|0
1641322220000|2022-01-04 18:50:20|340.1|338.1|339.91|337.91|340.29|338.29|339.91|337.91|0
1641322230000|2022-01-04 18:50:30|340.1|338.1|340.1|338.1|340.1|338.1|340.1|338.1|0
1641322240000|2022-01-04 18:50:40|339.91|337.91|339.72|337.72|339.91|337.91|339.72|337.72|0
1641322250000|2022-01-04 18:50:50|339.91|337.91|339.81|337.81|339.91|337.91|339.81|337.81|0
1641322260000|2022-01-04 18:51:00|339.91|337.91|339.35|337.35|340.1|338.1|339.35|337.35|0
1641322270000|2022-01-04 18:51:10|339.72|337.72|339.91|337.91|339.91|337.91|339.72|337.72|0
1641322280000|2022-01-04 18:51:20|339.72|337.72|339.72|337.72|339.72|337.72|339.53|337.53|0
1641322290000|2022-01-04 18:51:30|339.53|337.53|339.16|337.16|339.53|337.53|338.97|336.97|0
1641322300000|2022-01-04 18:51:40|338.97|336.97|339.16|337.16|339.16|337.16|338.97|336.97|0
1641322310000|2022-01-04 18:51:50|339.34|337.34|339.34|337.34|339.34|337.34|339.16|337.16|0
1641322320000|2022-01-04 18:52:00|339.16|337.16|338.97|336.97|339.16|337.16|338.97|336.97|0
1641322330000|2022-01-04 18:52:10|338.78|336.78|338.78|336.78|338.97|336.97|338.78|336.78|0
1641322340000|2022-01-04 18:52:20|338.97|336.97|338.78|336.78|338.97|336.97|338.78|336.78|0
1641322350000|2022-01-04 18:52:30|338.59|336.59|338.78|336.78|338.78|336.78|338.59|336.59|0
1641322360000|2022-01-04 18:52:40|338.59|336.59|338.41|336.41|338.59|336.59|338.41|336.41|0
1641322370000|2022-01-04 18:52:50|339.16|337.16|339.34|337.34|339.34|337.34|339.16|337.16|0
1641322380000|2022-01-04 18:53:00|339.16|337.16|339.34|337.34|339.34|337.34|339.16|337.16|0
1641322390000|2022-01-04 18:53:10|339.16|337.16|338.78|336.78|339.16|337.16|338.59|336.59|0
1641322400000|2022-01-04 18:53:20|338.97|336.97|338.59|336.59|338.97|336.97|338.59|336.59|0
1641322410000|2022-01-04 18:53:30|338.78|336.78|338.41|336.41|338.78|336.78|338.41|336.41|0
1641322420000|2022-01-04 18:53:40|338.59|336.59|338.4|336.4|338.59|336.59|338.4|336.4|0
1641322430000|2022-01-04 18:53:50|338.22|336.22|338.4|336.4|338.4|336.4|338.22|336.22|0
1641322440000|2022-01-04 18:54:00|338.59|336.59|338.4|336.4|338.59|336.59|338.4|336.4|0
1641322450000|2022-01-04 18:54:10|337.65|335.65|337.47|335.47|337.65|335.65|337.47|335.47|0
1641322460000|2022-01-04 18:54:20|337.65|335.65|337.65|335.65|337.65|335.65|337.65|335.65|0
1641322470000|2022-01-04 18:54:30|337.47|335.47|337.09|335.09|337.47|335.47|337.09|335.09|0
1641322480000|2022-01-04 18:54:40|336.9|334.9|337.56|335.56|337.56|335.56|336.9|334.9|0
1641322490000|2022-01-04 18:54:50|338.03|336.03|338.22|336.22|338.22|336.22|338.03|336.03|0
1641322500000|2022-01-04 18:55:00|337.84|335.84|337.84|335.84|337.84|335.84|337.84|335.84|0
1641322510000|2022-01-04 18:55:10|337.65|335.65|337.28|335.28|337.65|335.65|337.28|335.28|0
1641322520000|2022-01-04 18:55:20|337.47|335.47|337.28|335.28|337.47|335.47|337.28|335.28|0
1641322530000|2022-01-04 18:55:30|337.09|335.09|336.9|334.9|337.09|335.09|336.9|334.9|0
1641322540000|2022-01-04 18:55:40|336.72|334.72|337.28|335.28|337.28|335.28|336.72|334.72|0
1641322550000|2022-01-04 18:55:50|337.09|335.09|336.72|334.72|337.09|335.09|336.72|334.72|0
1641322560000|2022-01-04 18:56:00|336.9|334.9|337.28|335.28|337.28|335.28|336.9|334.9|0
1641322570000|2022-01-04 18:56:10|337.09|335.09|337.28|335.28|337.28|335.28|336.9|334.9|0
1641322580000|2022-01-04 18:56:20|337.09|335.09|336.9|334.9|337.09|335.09|336.9|334.9|0
1641322590000|2022-01-04 18:56:30|337.09|335.09|336.9|334.9|337.09|335.09|336.9|334.9|0
1641322600000|2022-01-04 18:56:40|337.09|335.09|336.9|334.9|337.09|335.09|336.72|334.72|0
1641322610000|2022-01-04 18:56:50|336.72|334.72|336.34|334.34|336.72|334.72|336.34|334.34|0
1641322620000|2022-01-04 18:57:00|335.97|333.97|335.78|333.78|335.97|333.97|335.78|333.78|0
1641322630000|2022-01-04 18:57:10|335.59|333.59|335.59|333.59|335.78|333.78|335.59|333.59|0
1641322640000|2022-01-04 18:57:20|335.78|333.78|335.97|333.97|335.97|333.97|335.78|333.78|0
1641322650000|2022-01-04 18:57:30|336.15|334.15|336.53|334.53|336.53|334.53|335.97|333.97|0
1641322660000|2022-01-04 18:57:40|336.72|334.72|336.62|334.62|336.9|334.9|336.62|334.62|0
1641322670000|2022-01-04 18:57:50|336.72|334.72|336.34|334.34|336.72|334.72|336.34|334.34|0
1641322680000|2022-01-04 18:58:00|336.53|334.53|336.72|334.72|336.72|334.72|336.53|334.53|0
1641322690000|2022-01-04 18:58:10|337.09|335.09|336.9|334.9|337.28|335.28|336.9|334.9|0
1641322700000|2022-01-04 18:58:20|336.72|334.72|336.15|334.15|336.72|334.72|336.15|334.15|0
1641322710000|2022-01-04 18:58:30|335.97|333.97|336.15|334.15|336.15|334.15|335.97|333.97|0
1641322720000|2022-01-04 18:58:40|335.97|333.97|336.15|334.15|336.15|334.15|335.97|333.97|0
1641322730000|2022-01-04 18:58:50|336.06|334.06|336.34|334.34|336.34|334.34|335.97|333.97|0
1641322740000|2022-01-04 18:59:00|336.53|334.53|335.97|333.97|336.53|334.53|335.97|333.97|0
1641322750000|2022-01-04 18:59:10|335.78|333.78|335.78|333.78|335.78|333.78|335.41|333.41|0
1641322760000|2022-01-04 18:59:20|336.34|334.34|335.78|333.78|336.34|334.34|335.78|333.78|0
1641322770000|2022-01-04 18:59:30|335.97|333.97|335.78|333.78|335.97|333.97|335.78|333.78|0
1641322780000|2022-01-04 18:59:40|335.97|333.97|335.97|333.97|336.15|334.15|335.97|333.97|0
1641322790000|2022-01-04 18:59:50|336.15|334.15|336.15|334.15|336.15|334.15|335.97|333.97|0
1641322800000|2022-01-04 19:00:00|335.78|333.78|335.97|333.97|335.97|333.97|335.78|333.78|0
1641322810000|2022-01-04 19:00:10|336.15|334.15|337.09|335.09|337.09|335.09|336.15|334.15|0
1641322820000|2022-01-04 19:00:20|337.28|335.28|337.28|335.28|337.65|335.65|337.28|335.28|0
1641322830000|2022-01-04 19:00:30|337.46|335.46|337.84|335.84|337.84|335.84|337.46|335.46|0
1641322840000|2022-01-04 19:00:40|337.65|335.65|337.65|335.65|337.65|335.65|337.46|335.46|0
1641322850000|2022-01-04 19:00:50|337.46|335.46|338.03|336.03|338.03|336.03|337.46|335.46|0
1641322860000|2022-01-04 19:01:00|337.84|335.84|338.02|336.02|338.02|336.02|337.65|335.65|0
1641322870000|2022-01-04 19:01:10|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1641322880000|2022-01-04 19:01:20|338.02|336.02|338.4|336.4|338.4|336.4|338.02|336.02|0
1641322890000|2022-01-04 19:01:30|338.59|336.59|338.59|336.59|338.59|336.59|338.4|336.4|0
1641322900000|2022-01-04 19:01:40|338.21|336.21|338.21|336.21|338.4|336.4|338.21|336.21|0
1641322910000|2022-01-04 19:01:50|338.4|336.4|338.59|336.59|338.59|336.59|338.4|336.4|0
1641322920000|2022-01-04 19:02:00|338.4|336.4|338.21|336.21|338.4|336.4|338.21|336.21|0
1641322930000|2022-01-04 19:02:10|338.4|336.4|338.77|336.77|338.77|336.77|338.4|336.4|0
1641322940000|2022-01-04 19:02:20|338.59|336.59|338.96|336.96|338.96|336.96|338.59|336.59|0
1641322950000|2022-01-04 19:02:30|339.15|337.15|339.71|337.71|339.71|337.71|339.15|337.15|0
1641322960000|2022-01-04 19:02:40|339.9|337.9|339.9|337.9|339.9|337.9|339.71|337.71|0
1641322970000|2022-01-04 19:02:50|339.71|337.71|339.71|337.71|339.9|337.9|339.71|337.71|0
1641322980000|2022-01-04 19:03:00|339.53|337.53|339.71|337.71|339.71|337.71|339.53|337.53|0
1641322990000|2022-01-04 19:03:10|339.9|337.9|339.9|337.9|339.9|337.9|339.71|337.71|0
1641323010000|2022-01-04 19:03:30|339.52|337.52|339.15|337.15|339.52|337.52|339.15|337.15|0
1641323020000|2022-01-04 19:03:40|339.34|337.34|338.96|336.96|339.34|337.34|338.96|336.96|0
1641323030000|2022-01-04 19:03:50|338.77|336.77|338.59|336.59|338.77|336.77|338.59|336.59|0
1641323040000|2022-01-04 19:04:00|338.96|336.96|339.15|337.15|339.15|337.15|338.96|336.96|0
1641323050000|2022-01-04 19:04:10|339.34|337.34|339.52|337.52|339.52|337.52|339.15|337.15|0
1641323060000|2022-01-04 19:04:20|339.71|337.71|339.71|337.71|339.71|337.71|339.71|337.71|0
1641323070000|2022-01-04 19:04:30|339.9|337.9|340.09|338.09|340.09|338.09|339.9|337.9|0
1641323080000|2022-01-04 19:04:40|340.28|338.28|339.9|337.9|340.28|338.28|339.9|337.9|0
1641323090000|2022-01-04 19:04:50|340.09|338.09|340.28|338.28|340.28|338.28|340.09|338.09|0
1641323100000|2022-01-04 19:05:00|340.09|338.09|340.28|338.28|340.28|338.28|339.9|337.9|0
1641323110000|2022-01-04 19:05:10|340.09|338.09|339.71|337.71|340.09|338.09|339.71|337.71|0
1641323120000|2022-01-04 19:05:20|339.52|337.52|339.71|337.71|339.71|337.71|339.52|337.52|0
1641323130000|2022-01-04 19:05:30|339.9|337.9|339.9|337.9|339.9|337.9|339.71|337.71|0
1641323140000|2022-01-04 19:05:40|340.09|338.09|340.09|338.09|340.28|338.28|340.09|338.09|0
1641323150000|2022-01-04 19:05:50|340.46|338.46|340.28|338.28|340.46|338.46|340.28|338.28|0
1641323160000|2022-01-04 19:06:00|340.09|338.09|340.09|338.09|340.28|338.28|340.09|338.09|0
1641323170000|2022-01-04 19:06:10|339.99|337.99|340.28|338.28|340.28|338.28|339.99|337.99|0
1641323180000|2022-01-04 19:06:20|340.09|338.09|339.9|337.9|340.09|338.09|339.9|337.9|0
1641323190000|2022-01-04 19:06:30|339.71|337.71|339.71|337.71|339.71|337.71|339.61|337.61|0
1641323200000|2022-01-04 19:06:40|339.9|337.9|339.71|337.71|339.9|337.9|339.71|337.71|0
1641323210000|2022-01-04 19:06:50|339.33|337.33|339.52|337.52|339.52|337.52|339.33|337.33|0
1641323220000|2022-01-04 19:07:00|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|0
1641323230000|2022-01-04 19:07:10|340.09|338.09|339.71|337.71|340.09|338.09|339.71|337.71|0
1641323240000|2022-01-04 19:07:20|339.52|337.52|339.9|337.9|340.09|338.09|339.52|337.52|0
1641323250000|2022-01-04 19:07:30|339.71|337.71|339.71|337.71|339.71|337.71|339.71|337.71|0
1641323260000|2022-01-04 19:07:40|339.52|337.52|339.15|337.15|339.52|337.52|339.15|337.15|0
1641323270000|2022-01-04 19:07:50|338.96|336.96|339.15|337.15|339.15|337.15|338.96|336.96|0
1641323280000|2022-01-04 19:08:00|339.33|337.33|339.52|337.52|339.52|337.52|339.33|337.33|0
1641323290000|2022-01-04 19:08:10|339.33|337.33|338.96|336.96|339.33|337.33|338.96|336.96|0
1641323310000|2022-01-04 19:08:30|338.86|336.86|338.58|336.58|338.86|336.86|338.58|336.58|0
1641323320000|2022-01-04 19:08:40|338.4|336.4|338.39|336.39|338.4|336.4|338.39|336.39|0
1641323330000|2022-01-04 19:08:50|338.21|336.21|338.39|336.39|338.39|336.39|338.21|336.21|0
1641323340000|2022-01-04 19:09:00|338.58|336.58|338.39|336.39|338.58|336.58|338.39|336.39|0
1641323350000|2022-01-04 19:09:10|338.58|336.58|338.39|336.39|338.58|336.58|338.21|336.21|0
1641323360000|2022-01-04 19:09:20|338.21|336.21|338.39|336.39|338.39|336.39|338.02|336.02|0
1641323370000|2022-01-04 19:09:30|338.21|336.21|338.39|336.39|338.39|336.39|338.21|336.21|0
1641323380000|2022-01-04 19:09:40|338.21|336.21|338.39|336.39|338.39|336.39|338.21|336.21|0
1641323390000|2022-01-04 19:09:50|338.21|336.21|338.58|336.58|338.58|336.58|338.21|336.21|0
1641323400000|2022-01-04 19:10:00|338.39|336.39|339.14|337.14|339.14|337.14|338.39|336.39|0
1641323410000|2022-01-04 19:10:10|338.96|336.96|338.77|336.77|338.96|336.96|338.77|336.77|0
1641323420000|2022-01-04 19:10:20|338.39|336.39|338.02|336.02|338.39|336.39|337.83|335.83|0
1641323430000|2022-01-04 19:10:30|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1641323440000|2022-01-04 19:10:40|338.39|336.39|338.58|336.58|338.58|336.58|338.21|336.21|0
1641323450000|2022-01-04 19:10:50|338.77|336.77|339.33|337.33|339.33|337.33|338.77|336.77|0
1641323460000|2022-01-04 19:11:00|339.52|337.52|339.71|337.71|339.71|337.71|339.52|337.52|0
1641323470000|2022-01-04 19:11:10|339.9|337.9|339.71|337.71|339.9|337.9|339.71|337.71|0
1641323480000|2022-01-04 19:11:20|339.33|337.33|339.33|337.33|339.33|337.33|339.14|337.14|0
1641323490000|2022-01-04 19:11:30|339.71|337.71|339.9|337.9|339.9|337.9|339.52|337.52|0
1641323500000|2022-01-04 19:11:40|339.71|337.71|339.33|337.33|339.71|337.71|339.33|337.33|0
1641323510000|2022-01-04 19:11:50|339.71|337.71|339.9|337.9|339.9|337.9|339.52|337.52|0
1641323520000|2022-01-04 19:12:00|339.71|337.71|340.08|338.08|340.08|338.08|339.71|337.71|0
1641323530000|2022-01-04 19:12:10|339.99|337.99|340.08|338.08|340.27|338.27|339.9|337.9|0
1641323540000|2022-01-04 19:12:20|340.65|338.65|340.27|338.27|340.65|338.65|340.27|338.27|0
1641323550000|2022-01-04 19:12:30|340.46|338.46|340.27|338.27|340.46|338.46|340.27|338.27|0
1641323560000|2022-01-04 19:12:40|340.46|338.46|340.46|338.46|340.46|338.46|340.27|338.27|0
1641323570000|2022-01-04 19:12:50|340.65|338.65|340.65|338.65|340.65|338.65|340.46|338.46|0
1641323580000|2022-01-04 19:13:00|340.46|338.46|340.08|338.08|340.46|338.46|340.08|338.08|0
1641323590000|2022-01-04 19:13:10|339.71|337.71|339.71|337.71|339.71|337.71|339.71|337.71|0
1641323600000|2022-01-04 19:13:20|340.08|338.08|340.27|338.27|340.27|338.27|340.08|338.08|0
1641323610000|2022-01-04 19:13:30|340.08|338.08|340.27|338.27|340.46|338.46|340.08|338.08|0
1641323620000|2022-01-04 19:13:40|340.08|338.08|340.27|338.27|340.27|338.27|340.08|338.08|0
1641323630000|2022-01-04 19:13:50|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|0
1641323640000|2022-01-04 19:14:00|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|0
1641323650000|2022-01-04 19:14:10|340.08|338.08|340.83|338.83|340.83|338.83|340.08|338.08|0
1641323660000|2022-01-04 19:14:20|341.02|339.02|340.83|338.83|341.02|339.02|340.83|338.83|0
1641323670000|2022-01-04 19:14:30|340.65|338.65|340.65|338.65|340.65|338.65|340.46|338.46|0
1641323680000|2022-01-04 19:14:40|340.83|338.83|341.21|339.21|341.21|339.21|340.83|338.83|0
1641323690000|2022-01-04 19:14:50|341.02|339.02|341.4|339.4|341.4|339.4|341.02|339.02|0
1641323700000|2022-01-04 19:15:00|341.59|339.59|341.4|339.4|341.59|339.59|341.4|339.4|0
1641323710000|2022-01-04 19:15:10|341.21|339.21|341.4|339.4|341.4|339.4|341.21|339.21|0
1641323720000|2022-01-04 19:15:20|341.21|339.21|340.83|338.83|341.21|339.21|340.83|338.83|0
1641323730000|2022-01-04 19:15:30|340.65|338.65|340.83|338.83|340.83|338.83|340.65|338.65|0
1641323740000|2022-01-04 19:15:40|340.65|338.65|340.83|338.83|340.83|338.83|340.65|338.65|0
1641323750000|2022-01-04 19:15:50|341.21|339.21|341.59|339.59|341.77|339.77|341.21|339.21|0
1641323760000|2022-01-04 19:16:00|341.77|339.77|341.77|339.77|341.77|339.77|341.77|339.77|0
1641323770000|2022-01-04 19:16:10|341.59|339.59|341.77|339.77|341.77|339.77|341.59|339.59|0
1641323780000|2022-01-04 19:16:20|341.96|339.96|342.15|340.15|342.15|340.15|341.96|339.96|0
1641323790000|2022-01-04 19:16:30|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|0
1641323800000|2022-01-04 19:16:40|342.72|340.72|342.34|340.34|342.72|340.72|342.34|340.34|0
1641323810000|2022-01-04 19:16:50|342.53|340.53|342.34|340.34|342.53|340.53|342.15|340.15|0
1641323820000|2022-01-04 19:17:00|342.15|340.15|341.1|339.1|342.34|340.34|340.91|338.91|0
1641323830000|2022-01-04 19:17:10|339.76|337.76|340.62|338.62|340.62|338.62|339.76|337.76|0
1641323840000|2022-01-04 19:17:20|340.43|338.43|339.34|337.34|340.43|338.43|338.42|336.42|0
1641323850000|2022-01-04 19:17:30|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|0
1641323860000|2022-01-04 19:17:40|339.05|337.05|339.15|337.15|339.15|337.15|339.05|337.05|0
1641323870000|2022-01-04 19:17:50|338.96|336.96|339.15|337.15|339.15|337.15|338.96|336.96|0
1641323880000|2022-01-04 19:18:00|339.34|337.34|339.34|337.34|339.34|337.34|339.15|337.15|0
1641323890000|2022-01-04 19:18:10|339.15|337.15|339.34|337.34|339.34|337.34|339.15|337.15|0
1641323900000|2022-01-04 19:18:20|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|0
1641323910000|2022-01-04 19:18:30|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|0
1641323920000|2022-01-04 19:18:40|339.53|337.53|339.72|337.72|339.72|337.72|339.53|337.53|0
1641323930000|2022-01-04 19:18:50|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|0
1641323940000|2022-01-04 19:19:00|339.34|337.34|338.96|336.96|339.34|337.34|338.96|336.96|0
1641323950000|2022-01-04 19:19:10|339.15|337.15|338.96|336.96|339.15|337.15|338.96|336.96|0
1641323960000|2022-01-04 19:19:20|338.77|336.77|338.96|336.96|338.96|336.96|338.58|336.58|0
1641323970000|2022-01-04 19:19:30|338.77|336.77|338.77|336.77|338.77|336.77|338.58|336.58|0
1641323990000|2022-01-04 19:19:50|338.96|336.96|338.96|336.96|338.96|336.96|338.96|336.96|0
1641324000000|2022-01-04 19:20:00|338.77|336.77|339.15|337.15|339.15|337.15|338.77|336.77|0
1641324010000|2022-01-04 19:20:10|338.96|336.96|338.96|336.96|339.15|337.15|338.96|336.96|0
1641324020000|2022-01-04 19:20:20|339.14|337.14|338.96|336.96|339.14|337.14|338.96|336.96|0
1641324030000|2022-01-04 19:20:30|338.77|336.77|339.14|337.14|339.14|337.14|338.77|336.77|0
1641324040000|2022-01-04 19:20:40|339.33|337.33|339.52|337.52|339.52|337.52|339.33|337.33|0
1641324050000|2022-01-04 19:20:50|339.33|337.33|339.52|337.52|339.52|337.52|339.33|337.33|0
1641324060000|2022-01-04 19:21:00|339.33|337.33|338.95|336.95|339.33|337.33|338.95|336.95|0
1641324070000|2022-01-04 19:21:10|338.77|336.77|338.77|336.77|338.77|336.77|338.58|336.58|0
1641324080000|2022-01-04 19:21:20|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1641324090000|2022-01-04 19:21:30|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1641324100000|2022-01-04 19:21:40|338.2|336.2|338.39|336.39|338.39|336.39|338.01|336.01|0
1641324110000|2022-01-04 19:21:50|338.58|336.58|338.39|336.39|338.58|336.58|338.39|336.39|0
1641324120000|2022-01-04 19:22:00|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|0
1641324130000|2022-01-04 19:22:10|338.39|336.39|338.39|336.39|338.39|336.39|338.2|336.2|0
1641324140000|2022-01-04 19:22:20|338.57|336.57|338.39|336.39|338.57|336.57|338.39|336.39|0
1641324150000|2022-01-04 19:22:30|338.2|336.2|338.01|336.01|338.2|336.2|338.01|336.01|0
1641324160000|2022-01-04 19:22:40|338.2|336.2|338.2|336.2|338.39|336.39|338.2|336.2|0
1641324170000|2022-01-04 19:22:50|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|0
1641324180000|2022-01-04 19:23:00|337.63|335.63|337.82|335.82|337.82|335.82|337.63|335.63|0
1641324190000|2022-01-04 19:23:10|337.63|335.63|338.38|336.38|338.38|336.38|337.63|335.63|0
1641324200000|2022-01-04 19:23:20|338.2|336.2|338.01|336.01|338.2|336.2|338.01|336.01|0
1641324210000|2022-01-04 19:23:30|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|0
1641324220000|2022-01-04 19:23:40|338.01|336.01|337.82|335.82|338.01|336.01|337.82|335.82|0
1641324240000|2022-01-04 19:24:00|337.63|335.63|337.63|335.63|337.63|335.63|337.44|335.44|0
1641324250000|2022-01-04 19:24:10|337.82|335.82|337.63|335.63|337.82|335.82|337.63|335.63|0
1641324260000|2022-01-04 19:24:20|337.82|335.82|337.63|335.63|337.82|335.82|337.63|335.63|0
1641324270000|2022-01-04 19:24:30|337.44|335.44|337.44|335.44|337.44|335.44|337.25|335.25|0
1641324280000|2022-01-04 19:24:40|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|0
1641324290000|2022-01-04 19:24:50|337.44|335.44|337.44|335.44|337.63|335.63|337.44|335.44|0
1641324300000|2022-01-04 19:25:00|337.25|335.25|337.82|335.82|337.82|335.82|337.25|335.25|0
1641324320000|2022-01-04 19:25:20|337.63|335.63|337.44|335.44|337.82|335.82|337.44|335.44|0
1641324330000|2022-01-04 19:25:30|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|0
1641324340000|2022-01-04 19:25:40|337.82|335.82|338.38|336.38|338.38|336.38|337.82|335.82|0
1641324350000|2022-01-04 19:25:50|338.57|336.57|338.76|336.76|338.76|336.76|338.57|336.57|0
1641324360000|2022-01-04 19:26:00|338.57|336.57|338.38|336.38|338.57|336.57|338.38|336.38|0
1641324370000|2022-01-04 19:26:10|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1641324380000|2022-01-04 19:26:20|338.76|336.76|338.76|336.76|338.95|336.95|338.76|336.76|0
1641324390000|2022-01-04 19:26:30|338.95|336.95|338.76|336.76|338.95|336.95|338.76|336.76|0
1641324400000|2022-01-04 19:26:40|339.14|337.14|339.14|337.14|339.33|337.33|339.14|337.14|0
1641324410000|2022-01-04 19:26:50|339.33|337.33|339.52|337.52|339.52|337.52|339.33|337.33|0
1641324420000|2022-01-04 19:27:00|339.33|337.33|339.33|337.33|339.33|337.33|339.14|337.14|0
1641324430000|2022-01-04 19:27:10|339.14|337.14|338.76|336.76|339.14|337.14|338.76|336.76|0
1641324440000|2022-01-04 19:27:20|338.57|336.57|338.57|336.57|338.57|336.57|338.38|336.38|0
1641324450000|2022-01-04 19:27:30|338.76|336.76|338.76|336.76|338.76|336.76|338.57|336.57|0
1641324460000|2022-01-04 19:27:40|338.57|336.57|338.76|336.76|338.76|336.76|338.57|336.57|0
1641324470000|2022-01-04 19:27:50|338.57|336.57|338.76|336.76|338.76|336.76|338.57|336.57|0
1641324480000|2022-01-04 19:28:00|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1641324490000|2022-01-04 19:28:10|338.76|336.76|338.57|336.57|338.76|336.76|338.57|336.57|0
1641324500000|2022-01-04 19:28:20|338.19|336.19|337.81|335.81|338.19|336.19|337.62|335.62|0
1641324510000|2022-01-04 19:28:30|338|336|337.81|335.81|338|336|337.81|335.81|0
1641324520000|2022-01-04 19:28:40|338|336|338.19|336.19|338.19|336.19|338|336|0
1641324530000|2022-01-04 19:28:50|338|336|337.81|335.81|338|336|337.81|335.81|0
1641324540000|2022-01-04 19:29:00|338|336|338.38|336.38|338.38|336.38|338|336|0
1641324550000|2022-01-04 19:29:10|338.57|336.57|338.38|336.38|338.57|336.57|338.38|336.38|0
1641324560000|2022-01-04 19:29:20|338.19|336.19|338.38|336.38|338.38|336.38|338.19|336.19|0
1641324570000|2022-01-04 19:29:30|338.19|336.19|338.19|336.19|338.38|336.38|338.19|336.19|0
1641324580000|2022-01-04 19:29:40|338|336|338.19|336.19|338.19|336.19|338|336|0
1641324590000|2022-01-04 19:29:50|338.38|336.38|338.76|336.76|338.76|336.76|338.38|336.38|0
1641324600000|2022-01-04 19:30:00|338.95|336.95|338.76|336.76|338.95|336.95|338.57|336.57|0
1641324610000|2022-01-04 19:30:10|338.95|336.95|339.33|337.33|339.33|337.33|338.95|336.95|0
1641324620000|2022-01-04 19:30:20|339.52|337.52|340.47|338.47|340.47|338.47|339.52|337.52|0
1641324630000|2022-01-04 19:30:30|340.85|338.85|341.42|339.42|341.42|339.42|340.85|338.85|0
1641324640000|2022-01-04 19:30:40|341.04|339.04|341.04|339.04|341.04|339.04|340.85|338.85|0
1641324650000|2022-01-04 19:30:50|340.85|338.85|340.66|338.66|340.85|338.85|340.66|338.66|0
1641324660000|2022-01-04 19:31:00|340.47|338.47|340.85|338.85|340.85|338.85|340.47|338.47|0
1641324670000|2022-01-04 19:31:10|341.04|339.04|341.61|339.61|341.8|339.8|341.04|339.04|0
1641324680000|2022-01-04 19:31:20|341.42|339.42|341.42|339.42|341.61|339.61|341.42|339.42|0
1641324690000|2022-01-04 19:31:30|341.8|339.8|341.42|339.42|341.8|339.8|341.42|339.42|0
1641324700000|2022-01-04 19:31:40|341.61|339.61|342.18|340.18|342.18|340.18|341.61|339.61|0
1641324710000|2022-01-04 19:31:50|342.37|340.37|341.99|339.99|342.37|340.37|341.99|339.99|0
1641324720000|2022-01-04 19:32:00|342.18|340.18|342.37|340.37|342.37|340.37|341.99|339.99|0
1641324730000|2022-01-04 19:32:10|342.56|340.56|343.32|341.32|343.32|341.32|342.56|340.56|0
1641324740000|2022-01-04 19:32:20|343.51|341.51|343.32|341.32|343.51|341.51|343.32|341.32|0
1641324750000|2022-01-04 19:32:30|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1641324760000|2022-01-04 19:32:40|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1641324770000|2022-01-04 19:32:50|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1641324780000|2022-01-04 19:33:00|343.13|341.13|342.94|340.94|343.13|341.13|342.94|340.94|0
1641324790000|2022-01-04 19:33:10|343.13|341.13|343.89|341.89|343.89|341.89|343.13|341.13|0
1641324800000|2022-01-04 19:33:20|344.08|342.08|343.51|341.51|344.08|342.08|343.51|341.51|0
1641324810000|2022-01-04 19:33:30|343.32|341.32|343.7|341.7|343.7|341.7|343.13|341.13|0
1641324820000|2022-01-04 19:33:40|343.51|341.51|343.13|341.13|343.51|341.51|343.13|341.13|0
1641324830000|2022-01-04 19:33:50|343.32|341.32|343.32|341.32|343.32|341.32|343.13|341.13|0
1641324840000|2022-01-04 19:34:00|343.13|341.13|342.56|340.56|343.13|341.13|342.56|340.56|0
1641324850000|2022-01-04 19:34:10|341.8|339.8|341.61|339.61|341.8|339.8|341.61|339.61|0
1641324860000|2022-01-04 19:34:20|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|0
1641324870000|2022-01-04 19:34:30|342.18|340.18|342.27|340.27|342.27|340.27|342.18|340.18|0
1641324880000|2022-01-04 19:34:40|342.18|340.18|341.99|339.99|342.18|340.18|341.8|339.8|0
1641324890000|2022-01-04 19:34:50|341.8|339.8|341.8|339.8|341.8|339.8|341.8|339.8|0
1641324900000|2022-01-04 19:35:00|342.18|340.18|342.18|340.18|342.18|340.18|341.89|339.89|0
1641324910000|2022-01-04 19:35:10|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|0
1641324920000|2022-01-04 19:35:20|342.18|340.18|342.18|340.18|342.37|340.37|342.18|340.18|0
1641324930000|2022-01-04 19:35:30|341.99|339.99|342.18|340.18|342.18|340.18|341.99|339.99|0
1641324940000|2022-01-04 19:35:40|341.99|339.99|342.18|340.18|342.37|340.37|341.99|339.99|0
1641324950000|2022-01-04 19:35:50|342.37|340.37|341.99|339.99|342.37|340.37|341.99|339.99|0
1641324960000|2022-01-04 19:36:00|342.18|340.18|341.99|339.99|342.18|340.18|341.99|339.99|0
1641324970000|2022-01-04 19:36:10|341.79|339.79|341.99|339.99|341.99|339.99|341.79|339.79|0
1641324980000|2022-01-04 19:36:20|341.79|339.79|341.79|339.79|341.98|339.98|341.79|339.79|0
1641324990000|2022-01-04 19:36:30|341.41|339.41|341.79|339.79|341.79|339.79|341.41|339.41|0
1641325010000|2022-01-04 19:36:50|341.98|339.98|342.18|340.18|342.37|340.37|341.98|339.98|0
1641325020000|2022-01-04 19:37:00|341.98|339.98|341.98|339.98|341.98|339.98|341.6|339.6|0
1641325030000|2022-01-04 19:37:10|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|0
1641325040000|2022-01-04 19:37:20|341.79|339.79|341.79|339.79|341.98|339.98|341.79|339.79|0
1641325050000|2022-01-04 19:37:30|341.98|339.98|341.79|339.79|341.98|339.98|341.79|339.79|0
1641325070000|2022-01-04 19:37:50|341.98|339.98|342.17|340.17|342.17|340.17|341.98|339.98|0
1641325080000|2022-01-04 19:38:00|341.98|339.98|341.6|339.6|341.98|339.98|341.6|339.6|0
1641325090000|2022-01-04 19:38:10|341.41|339.41|341.79|339.79|341.79|339.79|341.41|339.41|0
1641325100000|2022-01-04 19:38:20|341.88|339.88|341.41|339.41|341.98|339.98|341.41|339.41|0
1641325110000|2022-01-04 19:38:30|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|0
1641325120000|2022-01-04 19:38:40|341.41|339.41|341.41|339.41|341.41|339.41|341.22|339.22|0
1641325130000|2022-01-04 19:38:50|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|0
1641325140000|2022-01-04 19:39:00|341.41|339.41|341.6|339.6|341.6|339.6|341.41|339.41|0
1641325150000|2022-01-04 19:39:10|341.79|339.79|341.5|339.5|341.79|339.79|341.5|339.5|0
1641325160000|2022-01-04 19:39:20|341.41|339.41|341.22|339.22|341.41|339.41|341.03|339.03|0
1641325170000|2022-01-04 19:39:30|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|0
1641325180000|2022-01-04 19:39:40|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|0
1641325190000|2022-01-04 19:39:50|341.41|339.41|341.41|339.41|341.6|339.6|341.41|339.41|0
1641325200000|2022-01-04 19:40:00|341.6|339.6|341.6|339.6|341.6|339.6|341.41|339.41|0
1641325210000|2022-01-04 19:40:10|341.79|339.79|341.98|339.98|342.17|340.17|341.79|339.79|0
1641325220000|2022-01-04 19:40:20|341.79|339.79|342.17|340.17|342.17|340.17|341.79|339.79|0
1641325230000|2022-01-04 19:40:30|342.36|340.36|342.36|340.36|342.36|340.36|342.17|340.17|0
1641325240000|2022-01-04 19:40:40|342.74|340.74|342.74|340.74|342.93|340.93|342.74|340.74|0
1641325250000|2022-01-04 19:40:50|342.93|340.93|343.13|341.13|343.13|341.13|342.93|340.93|0
1641325260000|2022-01-04 19:41:00|343.32|341.32|343.51|341.51|343.51|341.51|343.12|341.12|0
1641325270000|2022-01-04 19:41:10|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1641325280000|2022-01-04 19:41:20|343.89|341.89|344.65|342.65|344.65|342.65|343.7|341.7|0
1641325290000|2022-01-04 19:41:30|344.46|342.46|344.46|342.46|344.65|342.65|344.46|342.46|0
1641325300000|2022-01-04 19:41:40|344.65|342.65|344.27|342.27|344.65|342.65|344.27|342.27|0
1641325310000|2022-01-04 19:41:50|344.08|342.08|343.89|341.89|344.08|342.08|343.89|341.89|0
1641325320000|2022-01-04 19:42:00|343.7|341.7|343.89|341.89|343.89|341.89|343.7|341.7|0
1641325330000|2022-01-04 19:42:10|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|0
1641325340000|2022-01-04 19:42:20|343.89|341.89|343.12|341.12|343.89|341.89|343.12|341.12|0
1641325350000|2022-01-04 19:42:30|343.31|341.31|343.31|341.31|343.31|341.31|343.12|341.12|0
1641325370000|2022-01-04 19:42:50|343.51|341.51|343.31|341.31|343.51|341.51|343.31|341.31|0
1641325380000|2022-01-04 19:43:00|343.51|341.51|343.79|341.79|343.89|341.89|343.51|341.51|0
1641325390000|2022-01-04 19:43:10|343.89|341.89|343.89|341.89|344.08|342.08|343.89|341.89|0
1641325400000|2022-01-04 19:43:20|343.7|341.7|344.46|342.46|344.46|342.46|343.7|341.7|0
1641325410000|2022-01-04 19:43:30|344.08|342.08|344.08|342.08|344.08|342.08|343.89|341.89|0
1641325420000|2022-01-04 19:43:40|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|0
1641325430000|2022-01-04 19:43:50|343.79|341.79|344.08|342.08|344.08|342.08|343.79|341.79|0
1641325440000|2022-01-04 19:44:00|344.27|342.27|344.08|342.08|344.27|342.27|344.08|342.08|0
1641325450000|2022-01-04 19:44:10|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|0
1641325460000|2022-01-04 19:44:20|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|0
1641325470000|2022-01-04 19:44:30|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|0
1641325480000|2022-01-04 19:44:40|344.65|342.65|344.84|342.84|344.84|342.84|344.65|342.65|0
1641325490000|2022-01-04 19:44:50|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|0
1641325500000|2022-01-04 19:45:00|344.27|342.27|344.65|342.65|344.65|342.65|344.27|342.27|0
1641325510000|2022-01-04 19:45:10|344.27|342.27|344.46|342.46|344.46|342.46|344.27|342.27|0
1641325520000|2022-01-04 19:45:20|344.65|342.65|344.84|342.84|344.84|342.84|344.65|342.65|0
1641325530000|2022-01-04 19:45:30|344.65|342.65|344.84|342.84|344.84|342.84|344.65|342.65|0
1641325540000|2022-01-04 19:45:40|344.65|342.65|344.84|342.84|344.84|342.84|344.65|342.65|0
1641325550000|2022-01-04 19:45:50|344.65|342.65|345.03|343.03|345.03|343.03|344.65|342.65|0
1641325570000|2022-01-04 19:46:10|344.84|342.84|345.03|343.03|345.03|343.03|344.84|342.84|0
1641325580000|2022-01-04 19:46:20|344.84|342.84|345.22|343.22|345.22|343.22|344.84|342.84|0
1641325590000|2022-01-04 19:46:30|345.12|343.12|345.22|343.22|345.22|343.22|345.03|343.03|0
1641325600000|2022-01-04 19:46:40|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1641325610000|2022-01-04 19:46:50|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|0
1641325620000|2022-01-04 19:47:00|345.79|343.79|345.41|343.41|345.79|343.79|345.41|343.41|0
1641325630000|2022-01-04 19:47:10|345.6|343.6|345.79|343.79|345.79|343.79|345.6|343.6|0
1641325640000|2022-01-04 19:47:20|345.6|343.6|345.41|343.41|345.6|343.6|345.41|343.41|0
1641325650000|2022-01-04 19:47:30|344.84|342.84|344.65|342.65|344.84|342.84|344.46|342.46|0
1641325660000|2022-01-04 19:47:40|344.84|342.84|344.65|342.65|344.84|342.84|344.65|342.65|0
1641325670000|2022-01-04 19:47:50|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|0
1641325680000|2022-01-04 19:48:00|344.65|342.65|344.27|342.27|344.65|342.65|344.27|342.27|0
1641325690000|2022-01-04 19:48:10|344.46|342.46|344.46|342.46|344.46|342.46|344.26|342.26|0
1641325700000|2022-01-04 19:48:20|344.26|342.26|344.26|342.26|344.46|342.46|344.26|342.26|0
1641325710000|2022-01-04 19:48:30|344.07|342.07|344.07|342.07|344.07|342.07|343.88|341.88|0
1641325720000|2022-01-04 19:48:40|343.88|341.88|344.07|342.07|344.07|342.07|343.88|341.88|0
1641325730000|2022-01-04 19:48:50|344.26|342.26|343.69|341.69|344.26|342.26|343.69|341.69|0
1641325740000|2022-01-04 19:49:00|344.07|342.07|344.46|342.46|344.46|342.46|344.07|342.07|0
1641325750000|2022-01-04 19:49:10|344.65|342.65|344.65|342.65|344.65|342.65|344.46|342.46|0
1641325760000|2022-01-04 19:49:20|344.46|342.46|344.84|342.84|344.84|342.84|344.46|342.46|0
1641325770000|2022-01-04 19:49:30|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1641325780000|2022-01-04 19:49:40|344.84|342.84|345.03|343.03|345.41|343.41|344.84|342.84|0
1641325790000|2022-01-04 19:49:50|345.22|343.22|345.03|343.03|345.22|343.22|345.03|343.03|0
1641325800000|2022-01-04 19:50:00|345.41|343.41|345.6|343.6|345.6|343.6|345.22|343.22|0
1641325810000|2022-01-04 19:50:10|345.41|343.41|346.37|344.37|346.37|344.37|345.41|343.41|0
1641325820000|2022-01-04 19:50:20|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|0
1641325830000|2022-01-04 19:50:30|346.37|344.37|346.37|344.37|346.37|344.37|346.37|344.37|0
1641325840000|2022-01-04 19:50:40|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|0
1641325850000|2022-01-04 19:50:50|346.37|344.37|346.17|344.17|346.37|344.37|346.17|344.17|0
1641325860000|2022-01-04 19:51:00|346.37|344.37|345.98|343.98|346.37|344.37|345.98|343.98|0
1641325870000|2022-01-04 19:51:10|345.79|343.79|345.22|343.22|345.79|343.79|345.22|343.22|0
1641325880000|2022-01-04 19:51:20|345.41|343.41|345.03|343.03|345.41|343.41|345.03|343.03|0
1641325890000|2022-01-04 19:51:30|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1641325900000|2022-01-04 19:51:40|345.41|343.41|344.84|342.84|345.41|343.41|344.84|342.84|0
1641325910000|2022-01-04 19:51:50|344.64|342.64|344.84|342.84|344.84|342.84|344.64|342.64|0
1641325920000|2022-01-04 19:52:00|344.64|342.64|344.64|342.64|344.84|342.84|344.64|342.64|0
1641325930000|2022-01-04 19:52:10|344.84|342.84|345.03|343.03|345.03|343.03|344.84|342.84|0
1641325940000|2022-01-04 19:52:20|345.41|343.41|345.41|343.41|345.41|343.41|345.41|343.41|0
1641325950000|2022-01-04 19:52:30|345.22|343.22|345.6|343.6|345.6|343.6|345.22|343.22|0
1641325960000|2022-01-04 19:52:40|345.41|343.41|345.6|343.6|345.6|343.6|345.41|343.41|0
1641325970000|2022-01-04 19:52:50|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1641325990000|2022-01-04 19:53:10|345.6|343.6|345.79|343.79|345.79|343.79|345.6|343.6|0
1641326000000|2022-01-04 19:53:20|345.6|343.6|345.79|343.79|345.79|343.79|345.6|343.6|0
1641326010000|2022-01-04 19:53:30|345.98|343.98|345.79|343.79|345.98|343.98|345.79|343.79|0
1641326030000|2022-01-04 19:53:50|345.6|343.6|345.79|343.79|345.88|343.88|345.6|343.6|0
1641326040000|2022-01-04 19:54:00|345.6|343.6|345.41|343.41|345.6|343.6|345.41|343.41|0
1641326050000|2022-01-04 19:54:10|345.22|343.22|345.41|343.41|345.41|343.41|345.22|343.22|0
1641326060000|2022-01-04 19:54:20|345.22|343.22|345.6|343.6|345.6|343.6|345.22|343.22|0
1641326070000|2022-01-04 19:54:30|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1641326100000|2022-01-04 19:55:00|345.41|343.41|345.6|343.6|345.6|343.6|345.41|343.41|0
1641326110000|2022-01-04 19:55:10|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1641326130000|2022-01-04 19:55:30|345.88|343.88|345.79|343.79|345.88|343.88|345.79|343.79|0
1641326150000|2022-01-04 19:55:50|345.6|343.6|345.88|343.88|345.88|343.88|345.6|343.6|0
1641326160000|2022-01-04 19:56:00|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1641326170000|2022-01-04 19:56:10|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|0
1641326180000|2022-01-04 19:56:20|345.79|343.79|345.6|343.6|345.79|343.79|345.6|343.6|0
1641326190000|2022-01-04 19:56:30|345.41|343.41|345.21|343.21|345.41|343.41|345.21|343.21|0
1641326200000|2022-01-04 19:56:40|345.02|343.02|345.21|343.21|345.21|343.21|345.02|343.02|0
1641326210000|2022-01-04 19:56:50|345.02|343.02|344.83|342.83|345.02|343.02|344.83|342.83|0
1641326220000|2022-01-04 19:57:00|345.02|343.02|345.41|343.41|345.41|343.41|345.02|343.02|0
1641326230000|2022-01-04 19:57:10|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|0
1641326240000|2022-01-04 19:57:20|345.79|343.79|345.6|343.6|345.79|343.79|345.6|343.6|0
1641326250000|2022-01-04 19:57:30|345.41|343.41|345.41|343.41|345.41|343.41|345.21|343.21|0
1641326270000|2022-01-04 19:57:50|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|0
1641326280000|2022-01-04 19:58:00|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1641326290000|2022-01-04 19:58:10|345.6|343.6|345.79|343.79|345.79|343.79|345.6|343.6|0
1641326300000|2022-01-04 19:58:20|345.6|343.6|345.02|343.02|345.6|343.6|344.83|342.83|0
1641326310000|2022-01-04 19:58:30|344.92|342.92|345.21|343.21|345.21|343.21|344.92|342.92|0
1641326320000|2022-01-04 19:58:40|345.4|343.4|345.4|343.4|345.4|343.4|345.4|343.4|0
1641326340000|2022-01-04 19:59:00|345.21|343.21|345.79|343.79|345.79|343.79|345.21|343.21|0
1641326350000|2022-01-04 19:59:10|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|0
1641326360000|2022-01-04 19:59:20|345.4|343.4|345.6|343.6|345.6|343.6|345.4|343.4|0
1641326370000|2022-01-04 19:59:30|345.4|343.4|345.4|343.4|345.4|343.4|345.21|343.21|0
1641326380000|2022-01-04 19:59:40|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|0
1641326390000|2022-01-04 19:59:50|345.59|343.59|345.4|343.4|345.59|343.59|345.4|343.4|0
1641326400000|2022-01-04 20:00:00|345.59|343.59|345.79|343.79|345.79|343.79|345.21|343.21|0
1641326410000|2022-01-04 20:00:10|345.59|343.59|345.79|343.79|345.98|343.98|345.59|343.59|0
1641326420000|2022-01-04 20:00:20|346.17|344.17|345.98|343.98|346.17|344.17|345.98|343.98|0
1641326430000|2022-01-04 20:00:30|345.59|343.59|345.98|343.98|345.98|343.98|345.4|343.4|0
1641326440000|2022-01-04 20:00:40|345.88|343.88|345.98|343.98|345.98|343.98|345.88|343.88|0
1641326450000|2022-01-04 20:00:50|346.17|344.17|346.36|344.36|346.36|344.36|346.17|344.17|0
1641326460000|2022-01-04 20:01:00|346.55|344.55|346.17|344.17|346.55|344.55|346.17|344.17|0
1641326470000|2022-01-04 20:01:10|346.36|344.36|346.55|344.55|346.55|344.55|346.36|344.36|0
1641326480000|2022-01-04 20:01:20|346.74|344.74|346.74|344.74|346.74|344.74|346.74|344.74|0
1641326500000|2022-01-04 20:01:40|346.93|344.93|346.74|344.74|346.93|344.93|346.74|344.74|0
1641326510000|2022-01-04 20:01:50|346.93|344.93|346.74|344.74|346.93|344.93|346.74|344.74|0
1641326520000|2022-01-04 20:02:00|346.93|344.93|346.93|344.93|346.93|344.93|346.74|344.74|0
1641326530000|2022-01-04 20:02:10|346.74|344.74|346.93|344.93|346.93|344.93|346.74|344.74|0
1641326540000|2022-01-04 20:02:20|346.74|344.74|346.74|344.74|346.74|344.74|346.74|344.74|0
1641326550000|2022-01-04 20:02:30|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|0
1641326560000|2022-01-04 20:02:40|346.74|344.74|346.55|344.55|346.74|344.74|346.55|344.55|0
1641326570000|2022-01-04 20:02:50|346.74|344.74|347.12|345.12|347.12|345.12|346.74|344.74|0
1641326580000|2022-01-04 20:03:00|346.93|344.93|346.74|344.74|346.93|344.93|346.74|344.74|0
1641326600000|2022-01-04 20:03:20|346.93|344.93|346.74|344.74|346.93|344.93|346.74|344.74|0
1641326610000|2022-01-04 20:03:30|346.93|344.93|347.12|345.12|347.12|345.12|346.93|344.93|0
1641326620000|2022-01-04 20:03:40|347.32|345.32|347.51|345.51|347.51|345.51|347.32|345.32|0
1641326650000|2022-01-04 20:04:10|347.7|345.7|347.51|345.51|347.7|345.7|347.51|345.51|0
1641326660000|2022-01-04 20:04:20|347.7|345.7|347.51|345.51|347.7|345.7|347.51|345.51|0
1641326670000|2022-01-04 20:04:30|347.31|345.31|347.31|345.31|347.51|345.51|347.31|345.31|0
1641326680000|2022-01-04 20:04:40|347.12|345.12|347.12|345.12|347.31|345.31|347.12|345.12|0
1641326690000|2022-01-04 20:04:50|347.31|345.31|347.51|345.51|347.51|345.51|347.31|345.31|0
1641326710000|2022-01-04 20:05:10|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|0
1641326720000|2022-01-04 20:05:20|347.12|345.12|346.93|344.93|347.12|345.12|346.93|344.93|0
1641326730000|2022-01-04 20:05:30|347.02|345.02|347.12|345.12|347.12|345.12|346.93|344.93|0
1641326740000|2022-01-04 20:05:40|346.93|344.93|346.74|344.74|346.93|344.93|346.74|344.74|0
1641326750000|2022-01-04 20:05:50|346.93|344.93|346.93|344.93|346.93|344.93|346.93|344.93|0
1641326760000|2022-01-04 20:06:00|347.12|345.12|346.93|344.93|347.12|345.12|346.93|344.93|0
1641326770000|2022-01-04 20:06:10|347.31|345.31|347.51|345.51|347.51|345.51|347.31|345.31|0
1641326790000|2022-01-04 20:06:30|347.31|345.31|347.12|345.12|347.31|345.31|347.12|345.12|0
1641326800000|2022-01-04 20:06:40|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|0
1641326810000|2022-01-04 20:06:50|347.5|345.5|347.31|345.31|347.5|345.5|347.31|345.31|0
1641326830000|2022-01-04 20:07:10|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|0
1641326840000|2022-01-04 20:07:20|347.89|345.89|347.5|345.5|347.89|345.89|347.5|345.5|0
1641326850000|2022-01-04 20:07:30|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|0
1641326860000|2022-01-04 20:07:40|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|0
1641326870000|2022-01-04 20:07:50|347.7|345.7|347.7|345.7|347.89|345.89|347.7|345.7|0
1641326880000|2022-01-04 20:08:00|347.5|345.5|347.7|345.7|347.7|345.7|347.5|345.5|0
1641326890000|2022-01-04 20:08:10|347.89|345.89|348.08|346.08|348.08|346.08|347.89|345.89|0
1641326900000|2022-01-04 20:08:20|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1641326910000|2022-01-04 20:08:30|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|0
1641326920000|2022-01-04 20:08:40|347.89|345.89|347.89|345.89|347.89|345.89|347.7|345.7|0
1641326930000|2022-01-04 20:08:50|347.7|345.7|347.5|345.5|347.89|345.89|347.5|345.5|0
1641326940000|2022-01-04 20:09:00|347.12|345.12|347.31|345.31|347.31|345.31|347.12|345.12|0
1641326950000|2022-01-04 20:09:10|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|0
1641326960000|2022-01-04 20:09:20|346.93|344.93|347.12|345.12|347.12|345.12|346.93|344.93|0
1641326970000|2022-01-04 20:09:30|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|0
1641326980000|2022-01-04 20:09:40|347.5|345.5|347.31|345.31|347.5|345.5|347.31|345.31|0
1641326990000|2022-01-04 20:09:50|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|0
1641327000000|2022-01-04 20:10:00|347.89|345.89|348.27|346.27|348.27|346.27|347.89|345.89|0
1641327010000|2022-01-04 20:10:10|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|0
1641327020000|2022-01-04 20:10:20|348.27|346.27|348.27|346.27|348.46|346.46|348.27|346.27|0
1641327030000|2022-01-04 20:10:30|348.65|346.65|348.46|346.46|348.65|346.65|348.46|346.46|0
1641327040000|2022-01-04 20:10:40|348.65|346.65|348.46|346.46|348.65|346.65|348.46|346.46|0
1641327050000|2022-01-04 20:10:50|348.85|346.85|349.04|347.04|349.04|347.04|348.85|346.85|0
1641327060000|2022-01-04 20:11:00|348.65|346.65|349.23|347.23|349.23|347.23|348.65|346.65|0
1641327070000|2022-01-04 20:11:10|349.42|347.42|349.42|347.42|349.61|347.61|349.42|347.42|0
1641327080000|2022-01-04 20:11:20|349.23|347.23|349.23|347.23|349.42|347.42|349.04|347.04|0
1641327090000|2022-01-04 20:11:30|349.04|347.04|349.23|347.23|349.23|347.23|349.04|347.04|0
1641327100000|2022-01-04 20:11:40|349.04|347.04|349.42|347.42|349.42|347.42|349.04|347.04|0
1641327110000|2022-01-04 20:11:50|349.23|347.23|349.04|347.04|349.23|347.23|349.04|347.04|0
1641327120000|2022-01-04 20:12:00|348.84|346.84|348.65|346.65|348.84|346.84|348.65|346.65|0
1641327130000|2022-01-04 20:12:10|348.84|346.84|348.84|346.84|348.84|346.84|348.65|346.65|0
1641327140000|2022-01-04 20:12:20|349.42|347.42|349.61|347.61|349.61|347.61|349.42|347.42|0
1641327150000|2022-01-04 20:12:30|349.42|347.42|349.42|347.42|349.42|347.42|349.23|347.23|0
1641327160000|2022-01-04 20:12:40|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1641327170000|2022-01-04 20:12:50|349.42|347.42|349.23|347.23|349.42|347.42|349.23|347.23|0
1641327180000|2022-01-04 20:13:00|349.04|347.04|348.84|346.84|349.04|347.04|348.84|346.84|0
1641327190000|2022-01-04 20:13:10|348.65|346.65|348.46|346.46|348.65|346.65|348.46|346.46|0
1641327200000|2022-01-04 20:13:20|348.65|346.65|348.65|346.65|348.65|346.65|348.65|346.65|0
1641327210000|2022-01-04 20:13:30|348.84|346.84|348.65|346.65|348.84|346.84|348.65|346.65|0
1641327220000|2022-01-04 20:13:40|348.84|346.84|348.65|346.65|348.84|346.84|348.46|346.46|0
1641327230000|2022-01-04 20:13:50|348.84|346.84|349.23|347.23|349.23|347.23|348.84|346.84|0
1641327250000|2022-01-04 20:14:10|349.04|347.04|349.13|347.13|349.13|347.13|349.04|347.04|0
1641327260000|2022-01-04 20:14:20|349.23|347.23|349.23|347.23|349.23|347.23|349.23|347.23|0
1641327270000|2022-01-04 20:14:30|349.42|347.42|349.42|347.42|349.42|347.42|349.42|347.42|0
1641327280000|2022-01-04 20:14:40|349.23|347.23|349.03|347.03|349.23|347.23|349.03|347.03|0
1641327290000|2022-01-04 20:14:50|349.23|347.23|349.03|347.03|349.23|347.23|349.03|347.03|0
1641327300000|2022-01-04 20:15:00|349.23|347.23|349.42|347.42|349.42|347.42|349.23|347.23|0
1641327310000|2022-01-04 20:15:10|349.61|347.61|349.61|347.61|349.8|347.8|349.61|347.61|0
1641327320000|2022-01-04 20:15:20|349.42|347.42|349.23|347.23|349.42|347.42|349.23|347.23|0
1641327330000|2022-01-04 20:15:30|349.42|347.42|349.61|347.61|349.61|347.61|349.42|347.42|0
1641327340000|2022-01-04 20:15:40|349.42|347.42|349.8|347.8|349.8|347.8|349.42|347.42|0
1641327350000|2022-01-04 20:15:50|349.61|347.61|349.61|347.61|349.99|347.99|349.61|347.61|0
1641327360000|2022-01-04 20:16:00|349.42|347.42|349.23|347.23|349.42|347.42|349.23|347.23|0
1641327380000|2022-01-04 20:16:20|349.03|347.03|348.65|346.65|349.03|347.03|348.65|346.65|0
1641327390000|2022-01-04 20:16:30|348.46|346.46|348.27|346.27|348.46|346.46|348.27|346.27|0
1641327400000|2022-01-04 20:16:40|348.07|346.07|348.07|346.07|348.07|346.07|348.07|346.07|0
1641327410000|2022-01-04 20:16:50|348.27|346.27|348.27|346.27|348.27|346.27|348.07|346.07|0
1641327420000|2022-01-04 20:17:00|348.46|346.46|348.46|346.46|348.65|346.65|348.46|346.46|0
1641327430000|2022-01-04 20:17:10|348.65|346.65|348.84|346.84|349.23|347.23|348.65|346.65|0
1641327440000|2022-01-04 20:17:20|348.65|346.65|349.03|347.03|349.23|347.23|348.65|346.65|0
1641327450000|2022-01-04 20:17:30|349.22|347.22|349.8|347.8|349.8|347.8|349.22|347.22|0
1641327460000|2022-01-04 20:17:40|349.42|347.42|349.22|347.22|349.42|347.42|349.22|347.22|0
1641327470000|2022-01-04 20:17:50|349.03|347.03|349.03|347.03|349.22|347.22|349.03|347.03|0
1641327480000|2022-01-04 20:18:00|349.22|347.22|349.42|347.42|349.42|347.42|349.22|347.22|0
1641327490000|2022-01-04 20:18:10|349.61|347.61|349.61|347.61|349.8|347.8|349.61|347.61|0
1641327500000|2022-01-04 20:18:20|349.8|347.8|349.42|347.42|349.8|347.8|349.42|347.42|0
1641327510000|2022-01-04 20:18:30|349.22|347.22|349.03|347.03|349.22|347.22|349.03|347.03|0
1641327520000|2022-01-04 20:18:40|349.22|347.22|349.22|347.22|349.22|347.22|349.03|347.03|0
1641327530000|2022-01-04 20:18:50|349.03|347.03|348.84|346.84|349.03|347.03|348.84|346.84|0
1641327540000|2022-01-04 20:19:00|349.03|347.03|348.84|346.84|349.03|347.03|348.84|346.84|0
1641327550000|2022-01-04 20:19:10|348.65|346.65|348.84|346.84|348.84|346.84|348.65|346.65|0
1641327560000|2022-01-04 20:19:20|349.03|347.03|349.03|347.03|349.22|347.22|349.03|347.03|0
1641327570000|2022-01-04 20:19:30|348.84|346.84|349.03|347.03|349.03|347.03|348.84|346.84|0
1641327590000|2022-01-04 20:19:50|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|0
1641327600000|2022-01-04 20:20:00|349.42|347.42|349.42|347.42|349.42|347.42|349.42|347.42|0
1641327610000|2022-01-04 20:20:10|349.51|347.51|349.61|347.61|349.61|347.61|349.42|347.42|0
1641327620000|2022-01-04 20:20:20|349.42|347.42|349.99|347.99|349.99|347.99|349.42|347.42|0
1641327630000|2022-01-04 20:20:30|350.18|348.18|351.34|349.34|351.72|349.72|350.18|348.18|0
1641327640000|2022-01-04 20:20:40|351.15|349.15|351.92|349.92|352.11|350.11|351.15|349.15|0
1641327650000|2022-01-04 20:20:50|352.11|350.11|351.72|349.72|352.11|350.11|351.72|349.72|0
1641327660000|2022-01-04 20:21:00|351.53|349.53|351.15|349.15|351.53|349.53|351.15|349.15|0
1641327670000|2022-01-04 20:21:10|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|0
1641327680000|2022-01-04 20:21:20|351.34|349.34|350.76|348.76|351.34|349.34|350.76|348.76|0
1641327690000|2022-01-04 20:21:30|350.38|348.38|350.18|348.18|350.38|348.38|350.18|348.18|0
1641327700000|2022-01-04 20:21:40|350.38|348.38|350.18|348.18|350.38|348.38|349.99|347.99|0
1641327720000|2022-01-04 20:22:00|350.38|348.38|350.38|348.38|350.76|348.76|350.38|348.38|0
1641327730000|2022-01-04 20:22:10|350.28|348.28|350.57|348.57|350.57|348.57|350.28|348.28|0
1641327740000|2022-01-04 20:22:20|350.76|348.76|350.95|348.95|350.95|348.95|350.76|348.76|0
1641327750000|2022-01-04 20:22:30|351.34|349.34|351.53|349.53|351.53|349.53|351.34|349.34|0
1641327760000|2022-01-04 20:22:40|351.34|349.34|350.95|348.95|351.34|349.34|350.95|348.95|0
1641327770000|2022-01-04 20:22:50|351.14|349.14|350.95|348.95|351.14|349.14|350.95|348.95|0
1641327780000|2022-01-04 20:23:00|351.14|349.14|350.37|348.37|351.14|349.14|350.37|348.37|0
1641327790000|2022-01-04 20:23:10|350.57|348.57|350.76|348.76|350.76|348.76|350.57|348.57|0
1641327800000|2022-01-04 20:23:20|350.95|348.95|351.14|349.14|351.14|349.14|350.95|348.95|0
1641327810000|2022-01-04 20:23:30|350.95|348.95|350.95|348.95|350.95|348.95|350.76|348.76|0
1641327820000|2022-01-04 20:23:40|351.14|349.14|350.95|348.95|351.14|349.14|350.95|348.95|0
1641327830000|2022-01-04 20:23:50|351.14|349.14|350.57|348.57|351.14|349.14|350.57|348.57|0
1641327840000|2022-01-04 20:24:00|350.76|348.76|350.95|348.95|350.95|348.95|350.57|348.57|0
1641327850000|2022-01-04 20:24:10|350.76|348.76|350.76|348.76|351.14|349.14|350.57|348.57|0
1641327860000|2022-01-04 20:24:20|350.95|348.95|350.76|348.76|350.95|348.95|350.57|348.57|0
1641327870000|2022-01-04 20:24:30|350.57|348.57|350.18|348.18|350.57|348.57|350.18|348.18|0
1641327890000|2022-01-04 20:24:50|350.37|348.37|350.95|348.95|350.95|348.95|350.37|348.37|0
1641327900000|2022-01-04 20:25:00|351.14|349.14|351.14|349.14|351.14|349.14|351.14|349.14|0
1641327910000|2022-01-04 20:25:10|350.95|348.95|351.14|349.14|351.14|349.14|350.95|348.95|0
1641327920000|2022-01-04 20:25:20|351.34|349.34|351.53|349.53|351.53|349.53|351.34|349.34|0
1641327930000|2022-01-04 20:25:30|351.72|349.72|351.53|349.53|351.72|349.72|351.53|349.53|0
1641327940000|2022-01-04 20:25:40|351.34|349.34|351.14|349.14|351.34|349.34|351.14|349.14|0
1641327950000|2022-01-04 20:25:50|350.95|348.95|350.57|348.57|350.95|348.95|350.57|348.57|0
1641327960000|2022-01-04 20:26:00|350.37|348.37|350.37|348.37|350.37|348.37|350.18|348.18|0
1641327970000|2022-01-04 20:26:10|350.18|348.18|350.18|348.18|350.18|348.18|350.18|348.18|0
1641327980000|2022-01-04 20:26:20|350.37|348.37|350.18|348.18|350.37|348.37|350.18|348.18|0
1641327990000|2022-01-04 20:26:30|349.99|347.99|349.99|347.99|350.18|348.18|349.99|347.99|0
1641328000000|2022-01-04 20:26:40|350.18|348.18|350.37|348.37|350.37|348.37|350.18|348.18|0
1641328010000|2022-01-04 20:26:50|350.18|348.18|350.18|348.18|350.18|348.18|349.99|347.99|0
1641328020000|2022-01-04 20:27:00|350.37|348.37|350.56|348.56|350.56|348.56|350.18|348.18|0
1641328030000|2022-01-04 20:27:10|350.76|348.76|350.76|348.76|350.95|348.95|350.76|348.76|0
1641328040000|2022-01-04 20:27:20|350.95|348.95|350.56|348.56|350.95|348.95|350.56|348.56|0
1641328050000|2022-01-04 20:27:30|350.37|348.37|350.95|348.95|350.95|348.95|350.37|348.37|0
1641328060000|2022-01-04 20:27:40|351.14|349.14|351.33|349.33|351.33|349.33|351.14|349.14|0
1641328070000|2022-01-04 20:27:50|351.14|349.14|350.95|348.95|351.14|349.14|350.95|348.95|0
1641328080000|2022-01-04 20:28:00|350.76|348.76|350.56|348.56|350.95|348.95|350.56|348.56|0
1641328090000|2022-01-04 20:28:10|350.76|348.76|350.95|348.95|350.95|348.95|350.56|348.56|0
1641328100000|2022-01-04 20:28:20|350.56|348.56|350.95|348.95|350.95|348.95|350.56|348.56|0
1641328110000|2022-01-04 20:28:30|351.33|349.33|351.53|349.53|351.53|349.53|351.33|349.33|0
1641328120000|2022-01-04 20:28:40|351.33|349.33|351.53|349.53|351.53|349.53|351.33|349.33|0
1641328130000|2022-01-04 20:28:50|351.33|349.33|351.53|349.53|351.53|349.53|351.33|349.33|0
1641328140000|2022-01-04 20:29:00|351.72|349.72|352.3|350.3|352.3|350.3|351.53|349.53|0
1641328150000|2022-01-04 20:29:10|352.1|350.1|351.91|349.91|352.1|350.1|351.91|349.91|0
1641328160000|2022-01-04 20:29:20|351.72|349.72|351.91|349.91|351.91|349.91|351.72|349.72|0
1641328170000|2022-01-04 20:29:30|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1641328180000|2022-01-04 20:29:40|351.72|349.72|351.53|349.53|351.72|349.72|351.53|349.53|0
1641328190000|2022-01-04 20:29:50|351.72|349.72|351.91|349.91|351.91|349.91|351.72|349.72|0
1641328200000|2022-01-04 20:30:00|352.1|350.1|351.53|349.53|352.1|350.1|351.53|349.53|0
1641328210000|2022-01-04 20:30:10|351.52|349.52|351.33|349.33|351.52|349.52|351.33|349.33|0
1641328220000|2022-01-04 20:30:20|351.52|349.52|351.72|349.72|351.72|349.72|351.52|349.52|0
1641328230000|2022-01-04 20:30:30|351.91|349.91|351.52|349.52|351.91|349.91|351.52|349.52|0
1641328240000|2022-01-04 20:30:40|351.33|349.33|351.33|349.33|351.33|349.33|351.33|349.33|0
1641328250000|2022-01-04 20:30:50|351.14|349.14|350.56|348.56|351.14|349.14|350.56|348.56|0
1641328260000|2022-01-04 20:31:00|350.75|348.75|350.75|348.75|350.75|348.75|350.56|348.56|0
1641328270000|2022-01-04 20:31:10|350.56|348.56|350.18|348.18|350.56|348.56|350.18|348.18|0
1641328280000|2022-01-04 20:31:20|349.79|347.79|349.6|347.6|349.79|347.79|349.6|347.6|0
1641328290000|2022-01-04 20:31:30|349.79|347.79|349.79|347.79|349.79|347.79|349.69|347.69|0
1641328300000|2022-01-04 20:31:40|349.98|347.98|349.79|347.79|349.98|347.98|349.6|347.6|0
1641328310000|2022-01-04 20:31:50|349.6|347.6|349.79|347.79|349.79|347.79|349.6|347.6|0
1641328320000|2022-01-04 20:32:00|349.6|347.6|349.98|347.98|349.98|347.98|349.6|347.6|0
1641328330000|2022-01-04 20:32:10|349.79|347.79|349.6|347.6|349.79|347.79|349.6|347.6|0
1641328340000|2022-01-04 20:32:20|349.41|347.41|349.6|347.6|349.6|347.6|349.41|347.41|0
1641328350000|2022-01-04 20:32:30|349.98|347.98|350.18|348.18|350.18|348.18|349.98|347.98|0
1641328360000|2022-01-04 20:32:40|349.79|347.79|350.18|348.18|350.18|348.18|349.79|347.79|0
1641328370000|2022-01-04 20:32:50|349.98|347.98|349.98|347.98|350.18|348.18|349.98|347.98|0
1641328380000|2022-01-04 20:33:00|349.79|347.79|350.56|348.56|350.56|348.56|349.79|347.79|0
1641328390000|2022-01-04 20:33:10|350.75|348.75|350.75|348.75|351.14|349.14|350.75|348.75|0
1641328400000|2022-01-04 20:33:20|350.95|348.95|350.75|348.75|350.95|348.95|350.75|348.75|0
1641328410000|2022-01-04 20:33:30|350.95|348.95|351.14|349.14|351.14|349.14|350.95|348.95|0
1641328420000|2022-01-04 20:33:40|350.95|348.95|350.56|348.56|350.95|348.95|350.56|348.56|0
1641328430000|2022-01-04 20:33:50|350.75|348.75|351.33|349.33|351.33|349.33|350.75|348.75|0
1641328440000|2022-01-04 20:34:00|351.14|349.14|351.14|349.14|351.33|349.33|351.14|349.14|0
1641328450000|2022-01-04 20:34:10|350.94|348.94|351.33|349.33|351.52|349.52|350.94|348.94|0
1641328460000|2022-01-04 20:34:20|351.52|349.52|351.52|349.52|351.71|349.71|351.52|349.52|0
1641328470000|2022-01-04 20:34:30|351.33|349.33|351.14|349.14|351.33|349.33|351.14|349.14|0
1641328480000|2022-01-04 20:34:40|350.94|348.94|350.56|348.56|350.94|348.94|350.56|348.56|0
1641328490000|2022-01-04 20:34:50|350.37|348.37|350.37|348.37|350.37|348.37|350.17|348.17|0
1641328500000|2022-01-04 20:35:00|349.98|347.98|351.7|349.7|351.89|349.89|349.98|347.98|0
1641328510000|2022-01-04 20:35:10|352.08|350.08|352.28|350.28|352.28|350.28|352.08|350.08|0
1641328520000|2022-01-04 20:35:20|350.78|348.78|350.39|348.39|350.78|348.78|350.39|348.39|0
1641328530000|2022-01-04 20:35:30|350.59|348.59|350.59|348.59|350.59|348.59|350.59|348.59|0
1641328540000|2022-01-04 20:35:40|350.2|348.2|350.97|348.97|350.97|348.97|350.2|348.2|0
1641328550000|2022-01-04 20:35:50|351.16|349.16|351.74|349.74|351.74|349.74|351.16|349.16|0
1641328560000|2022-01-04 20:36:00|351.55|349.55|351.35|349.35|351.55|349.55|351.35|349.35|0
1641328570000|2022-01-04 20:36:10|351.74|349.74|351.74|349.74|351.74|349.74|351.55|349.55|0
1641328580000|2022-01-04 20:36:20|351.35|349.35|351.16|349.16|351.55|349.55|351.16|349.16|0
1641328590000|2022-01-04 20:36:30|350.97|348.97|351.16|349.16|351.35|349.35|350.97|348.97|0
1641328600000|2022-01-04 20:36:40|350.97|348.97|350.97|348.97|350.97|348.97|350.78|348.78|0
1641328610000|2022-01-04 20:36:50|350.78|348.78|350.78|348.78|350.78|348.78|350.59|348.59|0
1641328620000|2022-01-04 20:37:00|350.97|348.97|350.39|348.39|350.97|348.97|350.2|348.2|0
1641328630000|2022-01-04 20:37:10|350.58|348.58|350.39|348.39|350.58|348.58|350.39|348.39|0
1641328640000|2022-01-04 20:37:20|350.97|348.97|350.78|348.78|350.97|348.97|350.78|348.78|0
1641328650000|2022-01-04 20:37:30|350.97|348.97|351.16|349.16|351.16|349.16|350.78|348.78|0
1641328660000|2022-01-04 20:37:40|350.97|348.97|350.97|348.97|350.97|348.97|350.78|348.78|0
1641328670000|2022-01-04 20:37:50|351.16|349.16|350.97|348.97|351.16|349.16|350.97|348.97|0
1641328680000|2022-01-04 20:38:00|351.06|349.06|351.16|349.16|351.16|349.16|350.97|348.97|0
1641328690000|2022-01-04 20:38:10|350.97|348.97|350.2|348.2|350.97|348.97|350.2|348.2|0
1641328700000|2022-01-04 20:38:20|350.39|348.39|350.58|348.58|350.58|348.58|350.2|348.2|0
1641328710000|2022-01-04 20:38:30|350.39|348.39|350.58|348.58|350.58|348.58|350.39|348.39|0
1641328720000|2022-01-04 20:38:40|350.78|348.78|350.58|348.58|350.78|348.78|350.58|348.58|0
1641328730000|2022-01-04 20:38:50|350.78|348.78|350.97|348.97|350.97|348.97|350.78|348.78|0
1641328740000|2022-01-04 20:39:00|350.78|348.78|350.97|348.97|350.97|348.97|350.78|348.78|0
1641328750000|2022-01-04 20:39:10|351.16|349.16|351.35|349.35|351.35|349.35|351.16|349.16|0
1641328760000|2022-01-04 20:39:20|351.16|349.16|351.16|349.16|351.35|349.35|351.16|349.16|0
1641328770000|2022-01-04 20:39:30|351.35|349.35|351.35|349.35|351.54|349.54|351.35|349.35|0
1641328780000|2022-01-04 20:39:40|351.54|349.54|351.54|349.54|351.93|349.93|351.54|349.54|0
1641328790000|2022-01-04 20:39:50|351.35|349.35|350.97|348.97|351.35|349.35|350.97|348.97|0
1641328800000|2022-01-04 20:40:00|351.16|349.16|351.35|349.35|351.35|349.35|351.16|349.16|0
1641328810000|2022-01-04 20:40:10|350.78|348.78|350.97|348.97|350.97|348.97|350.58|348.58|0
1641328820000|2022-01-04 20:40:20|351.16|349.16|351.54|349.54|351.54|349.54|351.16|349.16|0
1641328830000|2022-01-04 20:40:30|352.12|350.12|352.12|350.12|352.12|350.12|352.12|350.12|0
1641328840000|2022-01-04 20:40:40|352.51|350.51|352.31|350.31|352.51|350.51|352.12|350.12|0
1641328850000|2022-01-04 20:40:50|352.12|350.12|352.31|350.31|352.31|350.31|352.12|350.12|0
1641328860000|2022-01-04 20:41:00|352.12|350.12|351.93|349.93|352.12|350.12|351.93|349.93|0
1641328870000|2022-01-04 20:41:10|352.12|350.12|351.93|349.93|352.12|350.12|351.93|349.93|0
1641328880000|2022-01-04 20:41:20|351.35|349.35|350.97|348.97|351.35|349.35|350.97|348.97|0
1641328890000|2022-01-04 20:41:30|351.16|349.16|351.16|349.16|351.16|349.16|350.97|348.97|0
1641328900000|2022-01-04 20:41:40|350.97|348.97|350.97|348.97|350.97|348.97|350.77|348.77|0
1641328910000|2022-01-04 20:41:50|350.77|348.77|350.77|348.77|350.97|348.97|350.77|348.77|0
1641328920000|2022-01-04 20:42:00|351.16|349.16|351.35|349.35|351.35|349.35|351.16|349.16|0
1641328930000|2022-01-04 20:42:10|351.54|349.54|351.93|349.93|351.93|349.93|351.35|349.35|0
1641328940000|2022-01-04 20:42:20|352.12|350.12|352.12|350.12|352.31|350.31|352.12|350.12|0
1641328950000|2022-01-04 20:42:30|352.51|350.51|352.51|350.51|352.7|350.7|352.51|350.51|0
1641328960000|2022-01-04 20:42:40|352.7|350.7|352.7|350.7|352.7|350.7|352.5|350.5|0
1641328970000|2022-01-04 20:42:50|352.5|350.5|352.12|350.12|352.5|350.5|352.12|350.12|0
1641328980000|2022-01-04 20:43:00|351.93|349.93|351.93|349.93|352.12|350.12|351.93|349.93|0
1641328990000|2022-01-04 20:43:10|352.12|350.12|352.5|350.5|352.5|350.5|352.12|350.12|0
1641329000000|2022-01-04 20:43:20|352.4|350.4|352.5|350.5|352.5|350.5|352.4|350.4|0
1641329010000|2022-01-04 20:43:30|352.89|350.89|353.47|351.47|353.47|351.47|352.89|350.89|0
1641329020000|2022-01-04 20:43:40|353.66|351.66|353.85|351.85|353.85|351.85|353.66|351.66|0
1641329030000|2022-01-04 20:43:50|353.47|351.47|353.08|351.08|353.66|351.66|353.08|351.08|0
1641329040000|2022-01-04 20:44:00|352.7|350.7|352.5|350.5|352.89|350.89|352.5|350.5|0
1641329050000|2022-01-04 20:44:10|352.31|350.31|352.31|350.31|352.31|350.31|352.12|350.12|0
1641329060000|2022-01-04 20:44:20|352.5|350.5|352.7|350.7|352.7|350.7|352.31|350.31|0
1641329070000|2022-01-04 20:44:30|352.89|350.89|353.27|351.27|353.27|351.27|352.89|350.89|0
1641329080000|2022-01-04 20:44:40|353.47|351.47|353.47|351.47|353.47|351.47|353.47|351.47|0
1641329090000|2022-01-04 20:44:50|353.37|351.37|353.08|351.08|353.47|351.47|353.08|351.08|0
1641329100000|2022-01-04 20:45:00|353.27|351.27|353.47|351.47|353.47|351.47|353.08|351.08|0
1641329110000|2022-01-04 20:45:10|353.66|351.66|353.66|351.66|353.66|351.66|353.47|351.47|0
1641329120000|2022-01-04 20:45:20|354.24|352.24|354.05|352.05|354.24|352.24|354.05|352.05|0
1641329130000|2022-01-04 20:45:30|354.24|352.24|354.43|352.43|354.43|352.43|354.24|352.24|0
1641329140000|2022-01-04 20:45:40|354.24|352.24|354.05|352.05|354.24|352.24|354.05|352.05|0
1641329150000|2022-01-04 20:45:50|354.24|352.24|353.85|351.85|354.24|352.24|353.85|351.85|0
1641329160000|2022-01-04 20:46:00|354.04|352.04|354.04|352.04|354.62|352.62|354.04|352.04|0
1641329170000|2022-01-04 20:46:10|353.85|351.85|353.47|351.47|353.85|351.85|353.27|351.27|0
1641329180000|2022-01-04 20:46:20|353.27|351.27|353.08|351.08|353.27|351.27|352.89|350.89|0
1641329190000|2022-01-04 20:46:30|352.89|350.89|353.08|351.08|353.08|351.08|352.89|350.89|0
1641329200000|2022-01-04 20:46:40|353.47|351.47|353.66|351.66|353.66|351.66|353.47|351.47|0
1641329210000|2022-01-04 20:46:50|353.85|351.85|354.24|352.24|354.24|352.24|353.85|351.85|0
1641329220000|2022-01-04 20:47:00|354.43|352.43|354.04|352.04|354.43|352.43|354.04|352.04|0
1641329230000|2022-01-04 20:47:10|354.24|352.24|354.24|352.24|354.24|352.24|354.24|352.24|0
1641329240000|2022-01-04 20:47:20|354.43|352.43|354.62|352.62|354.62|352.62|354.24|352.24|0
1641329250000|2022-01-04 20:47:30|354.82|352.82|354.43|352.43|354.82|352.82|354.43|352.43|0
1641329260000|2022-01-04 20:47:40|354.04|352.04|353.47|351.47|354.04|352.04|353.47|351.47|0
1641329270000|2022-01-04 20:47:50|353.66|351.66|353.85|351.85|353.85|351.85|353.66|351.66|0
1641329280000|2022-01-04 20:48:00|354.04|352.04|354.04|352.04|354.62|352.62|354.04|352.04|0
1641329290000|2022-01-04 20:48:10|354.62|352.62|354.82|352.82|354.82|352.82|354.43|352.43|0
1641329300000|2022-01-04 20:48:20|355.01|353.01|354.62|352.62|355.01|353.01|354.43|352.43|0
1641329310000|2022-01-04 20:48:30|354.43|352.43|354.24|352.24|354.43|352.43|354.24|352.24|0
1641329320000|2022-01-04 20:48:40|354.43|352.43|354.62|352.62|354.82|352.82|354.43|352.43|0
1641329330000|2022-01-04 20:48:50|354.43|352.43|354.82|352.82|354.82|352.82|354.43|352.43|0
1641329340000|2022-01-04 20:49:00|354.43|352.43|354.04|352.04|354.43|352.43|353.85|351.85|0
1641329350000|2022-01-04 20:49:10|354.24|352.24|354.43|352.43|354.43|352.43|354.24|352.24|0
1641329360000|2022-01-04 20:49:20|354.62|352.62|354.81|352.81|354.81|352.81|354.62|352.62|0
1641329370000|2022-01-04 20:49:30|355.01|353.01|355.01|353.01|355.01|353.01|354.81|352.81|0
1641329380000|2022-01-04 20:49:40|355.2|353.2|355.39|353.39|355.39|353.39|355.2|353.2|0
1641329390000|2022-01-04 20:49:50|355.01|353.01|355.2|353.2|355.2|353.2|354.81|352.81|0
1641329400000|2022-01-04 20:50:00|354.43|352.43|355.78|353.78|355.78|353.78|354.43|352.43|0
1641329410000|2022-01-04 20:50:10|356.36|354.36|356.75|354.75|356.75|354.75|356.36|354.36|0
1641329420000|2022-01-04 20:50:20|357.13|355.13|356.75|354.75|357.13|355.13|356.75|354.75|0
1641329430000|2022-01-04 20:50:30|356.94|354.94|357.33|355.33|357.33|355.33|356.94|354.94|0
1641329440000|2022-01-04 20:50:40|356.75|354.75|356.75|354.75|357.33|355.33|356.75|354.75|0
1641329450000|2022-01-04 20:50:50|356.94|354.94|357.52|355.52|357.52|355.52|356.94|354.94|0
1641329460000|2022-01-04 20:51:00|357.33|355.33|356.55|354.55|357.33|355.33|356.55|354.55|0
1641329470000|2022-01-04 20:51:10|356.17|354.17|356.36|354.36|356.36|354.36|355.97|353.97|0
1641329480000|2022-01-04 20:51:20|356.75|354.75|356.55|354.55|356.75|354.75|356.55|354.55|0
1641329490000|2022-01-04 20:51:30|356.36|354.36|355.29|353.29|356.36|354.36|355.29|353.29|0
1641329500000|2022-01-04 20:51:40|355.2|353.2|355.2|353.2|355.39|353.39|355.01|353.01|0
1641329510000|2022-01-04 20:51:50|355.01|353.01|355.39|353.39|355.39|353.39|355.01|353.01|0
1641329520000|2022-01-04 20:52:00|354.62|352.62|354.81|352.81|354.81|352.81|354.62|352.62|0
1641329530000|2022-01-04 20:52:10|355.01|353.01|354.81|352.81|355.01|353.01|354.81|352.81|0
1641329540000|2022-01-04 20:52:20|354.62|352.62|354.62|352.62|354.62|352.62|354.43|352.43|0
1641329550000|2022-01-04 20:52:30|354.43|352.43|354.04|352.04|354.62|352.62|354.04|352.04|0
1641329560000|2022-01-04 20:52:40|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1641329570000|2022-01-04 20:52:50|354.04|352.04|354.04|352.04|354.23|352.23|354.04|352.04|0
1641329580000|2022-01-04 20:53:00|353.46|351.46|354.43|352.43|354.43|352.43|353.46|351.46|0
1641329590000|2022-01-04 20:53:10|354.62|352.62|354.81|352.81|354.81|352.81|354.62|352.62|0
1641329600000|2022-01-04 20:53:20|355.01|353.01|354.81|352.81|355.01|353.01|354.81|352.81|0
1641329610000|2022-01-04 20:53:30|355.01|353.01|354.81|352.81|355.2|353.2|354.81|352.81|0
1641329630000|2022-01-04 20:53:50|355.01|353.01|355.2|353.2|355.2|353.2|355.01|353.01|0
1641329640000|2022-01-04 20:54:00|355.58|353.58|355.58|353.58|355.58|353.58|355.58|353.58|0
1641329650000|2022-01-04 20:54:10|355.78|353.78|355.58|353.58|355.78|353.78|355.58|353.58|0
1641329660000|2022-01-04 20:54:20|355.2|353.2|354.81|352.81|355.2|353.2|354.81|352.81|0
1641329670000|2022-01-04 20:54:30|354.62|352.62|354.43|352.43|354.62|352.62|354.43|352.43|0
1641329680000|2022-01-04 20:54:40|352.88|350.88|352.5|350.5|352.88|350.88|352.5|350.5|0
1641329690000|2022-01-04 20:54:50|351.92|349.92|351.73|349.73|352.11|350.11|351.73|349.73|0
1641329700000|2022-01-04 20:55:00|350.57|348.57|349.81|347.81|350.57|348.57|349.23|347.23|0
1641329710000|2022-01-04 20:55:10|350|348|349.42|347.42|350|348|349.23|347.23|0
1641329720000|2022-01-04 20:55:20|349.23|347.23|349.42|347.42|349.42|347.42|349.23|347.23|0
1641329730000|2022-01-04 20:55:30|350.19|348.19|350.77|348.77|350.77|348.77|350.19|348.19|0
1641329740000|2022-01-04 20:55:40|350.19|348.19|349.42|347.42|350.38|348.38|349.42|347.42|0
1641329750000|2022-01-04 20:55:50|349.61|347.61|349.23|347.23|349.61|347.61|349.23|347.23|0
1641329760000|2022-01-04 20:56:00|349.8|347.8|349.42|347.42|349.8|347.8|349.42|347.42|0
1641329770000|2022-01-04 20:56:10|349.23|347.23|349.61|347.61|349.61|347.61|349.04|347.04|0
1641329780000|2022-01-04 20:56:20|349.8|347.8|349.61|347.61|349.8|347.8|349.61|347.61|0
1641329790000|2022-01-04 20:56:30|349.42|347.42|349.61|347.61|349.61|347.61|349.42|347.42|0
1641329800000|2022-01-04 20:56:40|350|348|350.19|348.19|350.19|348.19|350|348|0
1641329810000|2022-01-04 20:56:50|350|348|349.61|347.61|350|348|349.61|347.61|0
1641329820000|2022-01-04 20:57:00|349.23|347.23|348.84|346.84|349.23|347.23|348.84|346.84|0
1641329830000|2022-01-04 20:57:10|348.65|346.65|348.84|346.84|348.84|346.84|348.65|346.65|0
1641329840000|2022-01-04 20:57:20|349.23|347.23|350.38|348.38|350.57|348.57|349.23|347.23|0
1641329850000|2022-01-04 20:57:30|350.19|348.19|350.38|348.38|350.57|348.57|350.19|348.19|0
1641329860000|2022-01-04 20:57:40|349.8|347.8|350|348|350.19|348.19|349.8|347.8|0
1641329870000|2022-01-04 20:57:50|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|0
1641329880000|2022-01-04 20:58:00|349.42|347.42|349.42|347.42|349.61|347.61|349.42|347.42|0
1641329890000|2022-01-04 20:58:10|349.23|347.23|349.8|347.8|349.8|347.8|349.23|347.23|0
1641329900000|2022-01-04 20:58:20|349.61|347.61|349.8|347.8|350|348|349.61|347.61|0
1641329910000|2022-01-04 20:58:30|350|348|350.19|348.19|350.19|348.19|349.8|347.8|0
1641329920000|2022-01-04 20:58:40|350.38|348.38|349.8|347.8|350.38|348.38|349.8|347.8|0
1641329930000|2022-01-04 20:58:50|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1641329940000|2022-01-04 20:59:00|349.42|347.42|350.38|348.38|350.38|348.38|349.42|347.42|0
1641329950000|2022-01-04 20:59:10|350.57|348.57|349.23|347.23|350.57|348.57|349.23|347.23|0
1641329960000|2022-01-04 20:59:20|349.04|347.04|348.65|346.65|349.04|347.04|348.46|346.46|0
1641329970000|2022-01-04 20:59:30|347.89|345.89|348.46|346.46|348.46|346.46|347.89|345.89|0
1641329980000|2022-01-04 20:59:40|348.27|346.27|347.5|345.5|348.27|346.27|347.5|345.5|0
1641329990000|2022-01-04 20:59:50|347.12|345.12|346.35|344.35|347.12|345.12|346.35|344.35|0
1641330000000|2022-01-04 21:00:00|346.93|344.93|346.93|344.93|346.93|344.93|346.93|344.93|0
1641330030000|2022-01-04 21:00:30|346.55|344.55|346.35|344.35|346.55|344.55|346.35|344.35|0
1641330040000|2022-01-04 21:00:40|346.16|344.16|346.16|344.16|346.35|344.35|346.16|344.16|0
1641330050000|2022-01-04 21:00:50|346.35|344.35|346.16|344.16|346.35|344.35|346.16|344.16|0
1641330060000|2022-01-04 21:01:00|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|0
1641330070000|2022-01-04 21:01:10|346.16|344.16|346.35|344.35|346.35|344.35|346.16|344.16|0
1641330080000|2022-01-04 21:01:20|346.74|344.74|347.31|345.31|347.31|345.31|346.74|344.74|0
1641330090000|2022-01-04 21:01:30|347.5|345.5|347.31|345.31|347.69|345.69|347.31|345.31|0
1641330100000|2022-01-04 21:01:40|347.12|345.12|346.35|344.35|347.12|345.12|346.35|344.35|0
1641330110000|2022-01-04 21:01:50|346.54|344.54|346.16|344.16|346.54|344.54|346.16|344.16|0
1641330120000|2022-01-04 21:02:00|345.97|343.97|345.78|343.78|345.97|343.97|345.78|343.78|0
1641330130000|2022-01-04 21:02:10|345.97|343.97|346.54|344.54|346.54|344.54|345.78|343.78|0
1641330140000|2022-01-04 21:02:20|346.74|344.74|346.74|344.74|346.74|344.74|346.54|344.54|0
1641330150000|2022-01-04 21:02:30|346.35|344.35|345.97|343.97|346.35|344.35|345.97|343.97|0
1641330160000|2022-01-04 21:02:40|346.16|344.16|346.16|344.16|346.35|344.35|346.16|344.16|0
1641330170000|2022-01-04 21:02:50|345.97|343.97|345.97|343.97|345.97|343.97|345.78|343.78|0
1641330190000|2022-01-04 21:03:10|345.78|343.78|345.97|343.97|345.97|343.97|345.78|343.78|0
1641330200000|2022-01-04 21:03:20|346.16|344.16|346.35|344.35|346.35|344.35|346.16|344.16|0
1641330210000|2022-01-04 21:03:30|346.16|344.16|346.16|344.16|346.35|344.35|346.16|344.16|0
1641330220000|2022-01-04 21:03:40|346.06|344.06|346.16|344.16|346.16|344.16|345.97|343.97|0
1641330230000|2022-01-04 21:03:50|346.35|344.35|346.35|344.35|346.35|344.35|346.25|344.25|0
1641330240000|2022-01-04 21:04:00|346.16|344.16|345.97|343.97|346.16|344.16|345.97|343.97|0
1641330250000|2022-01-04 21:04:10|345.78|343.78|345.21|343.21|345.78|343.78|345.21|343.21|0
1641330260000|2022-01-04 21:04:20|345.4|343.4|345.78|343.78|345.78|343.78|345.4|343.4|0
1641330270000|2022-01-04 21:04:30|345.97|343.97|345.97|343.97|346.16|344.16|345.97|343.97|0
1641330280000|2022-01-04 21:04:40|346.06|344.06|345.97|343.97|346.35|344.35|345.97|343.97|0
1641330290000|2022-01-04 21:04:50|346.16|344.16|345.97|343.97|346.16|344.16|345.97|343.97|0
1641330300000|2022-01-04 21:05:00|345.78|343.78|345.59|343.59|345.78|343.78|345.59|343.59|0
1641330310000|2022-01-04 21:05:10|345.78|343.78|345.78|343.78|345.78|343.78|345.78|343.78|0
1641330320000|2022-01-04 21:05:20|345.68|343.68|345.78|343.78|345.97|343.97|345.68|343.68|0
1641330330000|2022-01-04 21:05:30|345.97|343.97|345.68|343.68|345.97|343.97|345.68|343.68|0
1641330340000|2022-01-04 21:05:40|345.59|343.59|345.59|343.59|345.59|343.59|345.59|343.59|0
1641330350000|2022-01-04 21:05:50|345.78|343.78|345.78|343.78|345.78|343.78|345.59|343.59|0
1641330360000|2022-01-04 21:06:00|345.59|343.59|345.59|343.59|345.59|343.59|345.59|343.59|0
1641330370000|2022-01-04 21:06:10|345.68|343.68|345.87|343.87|345.97|343.97|345.68|343.68|0
1641330380000|2022-01-04 21:06:20|346.16|344.16|345.97|343.97|346.16|344.16|345.97|343.97|0
1641330390000|2022-01-04 21:06:30|346.06|344.06|345.97|343.97|346.06|344.06|345.97|343.97|0
1641330400000|2022-01-04 21:06:40|345.78|343.78|345.78|343.78|345.78|343.78|345.78|343.78|0
1641330410000|2022-01-04 21:06:50|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|0
1641330420000|2022-01-04 21:07:00|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|0
1641330430000|2022-01-04 21:07:10|346.54|344.54|346.54|344.54|346.54|344.54|346.54|344.54|0
1641330440000|2022-01-04 21:07:20|346.73|344.73|346.54|344.54|346.73|344.73|346.54|344.54|0
1641330450000|2022-01-04 21:07:30|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|0
1641330460000|2022-01-04 21:07:40|346.54|344.54|346.54|344.54|346.54|344.54|346.54|344.54|0
1641330480000|2022-01-04 21:08:00|346.73|344.73|346.54|344.54|346.73|344.73|346.54|344.54|0
1641330500000|2022-01-04 21:08:20|346.73|344.73|346.92|344.92|346.92|344.92|346.73|344.73|0
1641330510000|2022-01-04 21:08:30|347.11|345.11|347.31|345.31|347.31|345.31|347.11|345.11|0
1641330520000|2022-01-04 21:08:40|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|0
1641330530000|2022-01-04 21:08:50|346.92|344.92|346.54|344.54|346.92|344.92|346.54|344.54|0
1641330560000|2022-01-04 21:09:20|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|0
1641330570000|2022-01-04 21:09:30|346.54|344.54|346.35|344.35|346.54|344.54|346.35|344.35|0
1641330600000|2022-01-04 21:10:00|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|0
1641330620000|2022-01-04 21:10:20|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|0
1641330630000|2022-01-04 21:10:30|345.77|343.77|345.77|343.77|345.77|343.77|345.77|343.77|0
1641330640000|2022-01-04 21:10:40|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|0
1641330650000|2022-01-04 21:10:50|345.77|343.77|345.97|343.97|345.97|343.97|345.77|343.77|0
1641330660000|2022-01-04 21:11:00|345.77|343.77|345.77|343.77|345.77|343.77|345.77|343.77|0
1641330670000|2022-01-04 21:11:10|345.58|343.58|345.58|343.58|345.58|343.58|345.58|343.58|0
1641330680000|2022-01-04 21:11:20|345.39|343.39|345.58|343.58|345.58|343.58|345.2|343.2|0
1641330690000|2022-01-04 21:11:30|345.39|343.39|345.39|343.39|345.39|343.39|345.39|343.39|0
1641330700000|2022-01-04 21:11:40|345.58|343.58|345.39|343.39|345.58|343.58|345.39|343.39|0
1641330710000|2022-01-04 21:11:50|345.2|343.2|345.2|343.2|345.2|343.2|345.2|343.2|0
1641330720000|2022-01-04 21:12:00|345.1|343.1|345.2|343.2|345.2|343.2|345.1|343.1|0
1641330730000|2022-01-04 21:12:10|345.39|343.39|345.2|343.2|345.39|343.39|345.2|343.2|0
1641330740000|2022-01-04 21:12:20|344.82|342.82|345.01|343.01|345.01|343.01|344.82|342.82|0
1641330770000|2022-01-04 21:12:50|345.2|343.2|346.35|344.35|346.35|344.35|345.2|343.2|0
1641330790000|2022-01-04 21:13:10|346.15|344.15|346.15|344.15|346.35|344.35|346.15|344.15|0
1641330800000|2022-01-04 21:13:20|345.77|343.77|345.77|343.77|345.77|343.77|345.77|343.77|0
1641330810000|2022-01-04 21:13:30|345.96|343.96|345.96|343.96|345.96|343.96|345.96|343.96|0
1641330820000|2022-01-04 21:13:40|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|0
1641330830000|2022-01-04 21:13:50|345.96|343.96|346.15|344.15|346.15|344.15|345.96|343.96|0
1641330840000|2022-01-04 21:14:00|345.96|343.96|346.15|344.15|346.15|344.15|345.96|343.96|0
1641330860000|2022-01-04 21:14:20|345.77|343.77|345.77|343.77|345.77|343.77|345.77|343.77|0
1641330870000|2022-01-04 21:14:30|346.15|344.15|345.58|343.58|346.15|344.15|345.58|343.58|0
1641330880000|2022-01-04 21:14:40|345.67|343.67|345.58|343.58|345.77|343.77|345.58|343.58|0
1641330890000|2022-01-04 21:14:50|345.39|343.39|345.39|343.39|345.39|343.39|345.2|343.2|0
1641330930000|2022-01-04 21:15:30|345.31|342.71|345.31|342.71|345.31|342.71|345.31|342.71|0
1641330950000|2022-01-04 21:15:50|345.5|342.9|345.59|342.99|345.59|342.99|345.5|342.9|0
1641330960000|2022-01-04 21:16:00|345.69|343.09|345.59|342.99|345.69|343.09|345.59|342.99|0
1641330970000|2022-01-04 21:16:10|345.69|343.09|345.69|343.09|345.69|343.09|345.69|343.09|0
1641330980000|2022-01-04 21:16:20|345.88|343.28|346.07|343.47|346.07|343.47|345.88|343.28|0
1641330990000|2022-01-04 21:16:30|346.16|343.56|346.07|343.47|346.16|343.56|346.07|343.47|0
1641331000000|2022-01-04 21:16:40|346.26|343.66|346.26|343.66|346.26|343.66|346.26|343.66|0
1641331010000|2022-01-04 21:16:50|345.97|343.37|345.88|343.28|346.07|343.47|345.88|343.28|0
1641331020000|2022-01-04 21:17:00|346.07|343.47|346.07|343.47|346.07|343.47|346.07|343.47|0
1641331030000|2022-01-04 21:17:10|346.26|343.66|346.26|343.66|346.45|343.85|346.26|343.66|0
1641331050000|2022-01-04 21:17:30|346.07|343.47|346.07|343.47|346.07|343.47|346.07|343.47|0
1641331070000|2022-01-04 21:17:50|346.45|343.85|346.45|343.85|346.45|343.85|346.45|343.85|0
1641331080000|2022-01-04 21:18:00|346.26|343.66|346.26|343.66|346.26|343.66|346.26|343.66|0
1641331090000|2022-01-04 21:18:10|346.45|343.85|346.64|344.04|346.64|344.04|346.45|343.85|0
1641331100000|2022-01-04 21:18:20|346.83|344.23|346.64|344.04|346.83|344.23|346.64|344.04|0
1641331110000|2022-01-04 21:18:30|346.45|343.85|346.45|343.85|346.45|343.85|346.45|343.85|0
1641331120000|2022-01-04 21:18:40|346.64|344.04|346.45|343.85|346.64|344.04|346.45|343.85|0
1641331130000|2022-01-04 21:18:50|346.26|343.66|346.26|343.66|346.26|343.66|346.26|343.66|0
1641331140000|2022-01-04 21:19:00|346.45|343.85|346.45|343.85|346.45|343.85|346.45|343.85|0
1641331150000|2022-01-04 21:19:10|346.64|344.04|346.64|344.04|346.64|344.04|346.64|344.04|0
1641331170000|2022-01-04 21:19:30|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1641331190000|2022-01-04 21:19:50|347.02|344.42|347.02|344.42|347.02|344.42|347.02|344.42|0
1641331220000|2022-01-04 21:20:20|347.41|344.81|347.41|344.81|347.41|344.81|347.41|344.81|0
1641331230000|2022-01-04 21:20:30|347.21|344.61|347.21|344.61|347.21|344.61|347.21|344.61|0
1641331240000|2022-01-04 21:20:40|347.41|344.81|347.41|344.81|347.41|344.81|347.41|344.81|0
1641331250000|2022-01-04 21:20:50|347.31|344.71|347.21|344.61|347.31|344.71|347.21|344.61|0
1641331260000|2022-01-04 21:21:00|347.12|344.52|347.02|344.42|347.21|344.61|347.02|344.42|0
1641331270000|2022-01-04 21:21:10|347.12|344.52|347.21|344.61|347.21|344.61|347.12|344.52|0
1641331280000|2022-01-04 21:21:20|347.5|344.9|347.5|344.9|347.5|344.9|347.5|344.9|0
1641331290000|2022-01-04 21:21:30|347.41|344.81|347.41|344.81|347.41|344.81|347.41|344.81|0
1641331300000|2022-01-04 21:21:40|347.21|344.61|347.41|344.81|347.6|345|347.21|344.61|0
1641331320000|2022-01-04 21:22:00|347.02|344.42|347.02|344.42|347.02|344.42|347.02|344.42|0
1641331370000|2022-01-04 21:22:50|347.21|344.61|347.21|344.61|347.21|344.61|347.21|344.61|0
1641331380000|2022-01-04 21:23:00|347.4|344.8|347.4|344.8|347.4|344.8|347.4|344.8|0
1641331400000|2022-01-04 21:23:20|347.21|344.61|347.21|344.61|347.21|344.61|347.21|344.61|0
1641331410000|2022-01-04 21:23:30|347.4|344.8|347.4|344.8|347.4|344.8|347.4|344.8|0
1641331420000|2022-01-04 21:23:40|347.21|344.61|347.21|344.61|347.21|344.61|347.21|344.61|0
1641331440000|2022-01-04 21:24:00|347.02|344.42|347.02|344.42|347.02|344.42|347.02|344.42|0
1641331450000|2022-01-04 21:24:10|347.21|344.61|347.21|344.61|347.21|344.61|347.11|344.51|0
1641331480000|2022-01-04 21:24:40|347.4|344.8|347.4|344.8|347.4|344.8|347.4|344.8|0
1641331490000|2022-01-04 21:24:50|347.21|344.61|347.4|344.8|347.4|344.8|347.21|344.61|0
1641331500000|2022-01-04 21:25:00|347.21|344.61|347.21|344.61|347.21|344.61|347.21|344.61|0
1641331540000|2022-01-04 21:25:40|347.4|344.8|347.4|344.8|347.4|344.8|347.4|344.8|0
1641331580000|2022-01-04 21:26:20|347.02|344.42|346.83|344.23|347.02|344.42|346.83|344.23|0
1641331590000|2022-01-04 21:26:30|346.64|344.04|346.64|344.04|346.83|344.23|346.64|344.04|0
1641331600000|2022-01-04 21:26:40|346.45|343.85|346.26|343.66|346.45|343.85|346.26|343.66|0
1641331610000|2022-01-04 21:26:50|346.06|343.46|346.06|343.46|346.16|343.56|346.06|343.46|0
1641331620000|2022-01-04 21:27:00|346.35|343.75|346.45|343.85|346.45|343.85|346.35|343.75|0
1641331630000|2022-01-04 21:27:10|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641331640000|2022-01-04 21:27:20|346.45|343.85|346.35|343.75|346.45|343.85|346.25|343.65|0
1641331650000|2022-01-04 21:27:30|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641331660000|2022-01-04 21:27:40|346.45|343.85|346.45|343.85|346.45|343.85|346.45|343.85|0
1641331680000|2022-01-04 21:28:00|346.64|344.04|346.45|343.85|346.64|344.04|346.45|343.85|0
1641331690000|2022-01-04 21:28:10|346.54|343.94|346.45|343.85|346.54|343.94|346.45|343.85|0
1641331700000|2022-01-04 21:28:20|346.35|343.75|346.35|343.75|346.35|343.75|346.35|343.75|0
1641331710000|2022-01-04 21:28:30|346.45|343.85|346.45|343.85|346.45|343.85|346.45|343.85|0
1641331720000|2022-01-04 21:28:40|346.44|343.84|346.44|343.84|346.44|343.84|346.44|343.84|0
1641331730000|2022-01-04 21:28:50|346.35|343.75|346.44|343.84|346.44|343.84|346.35|343.75|0
1641331740000|2022-01-04 21:29:00|346.35|343.75|346.54|343.94|346.54|343.94|346.35|343.75|0
1641331750000|2022-01-04 21:29:10|346.64|344.04|346.44|343.84|346.64|344.04|346.44|343.84|0
1641331770000|2022-01-04 21:29:30|346.35|343.75|346.35|343.75|346.35|343.75|346.35|343.75|0
1641331780000|2022-01-04 21:29:40|346.44|343.84|346.34|343.74|346.44|343.84|346.34|343.74|0
1641331790000|2022-01-04 21:29:50|346.25|343.65|346.44|343.84|346.44|343.84|346.25|343.65|0
1641331830000|2022-01-04 21:30:30|346.25|343.65|346.44|343.84|346.44|343.84|346.25|343.65|0
1641331840000|2022-01-04 21:30:40|346.25|343.65|346.44|343.84|346.44|343.84|346.25|343.65|0
1641331880000|2022-01-04 21:31:20|346.63|344.03|346.63|344.03|346.63|344.03|346.63|344.03|0
1641331900000|2022-01-04 21:31:40|346.53|343.93|346.44|343.84|346.53|343.93|346.44|343.84|0
1641331950000|2022-01-04 21:32:30|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641331960000|2022-01-04 21:32:40|346.44|343.84|346.25|343.65|346.44|343.84|346.25|343.65|0
1641332000000|2022-01-04 21:33:20|346.06|343.46|345.87|343.27|346.06|343.46|345.87|343.27|0
1641332020000|2022-01-04 21:33:40|345.68|343.08|345.68|343.08|345.68|343.08|345.68|343.08|0
1641332030000|2022-01-04 21:33:50|345.49|342.89|345.49|342.89|345.49|342.89|345.49|342.89|0
1641332040000|2022-01-04 21:34:00|345.3|342.7|345.49|342.89|345.49|342.89|345.3|342.7|0
1641332050000|2022-01-04 21:34:10|345.68|343.08|345.68|343.08|345.68|343.08|345.68|343.08|0
1641332110000|2022-01-04 21:35:10|346.06|343.46|346.06|343.46|346.25|343.65|346.06|343.46|0
1641332120000|2022-01-04 21:35:20|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641332140000|2022-01-04 21:35:40|346.44|343.84|346.44|343.84|346.44|343.84|346.44|343.84|0
1641332200000|2022-01-04 21:36:40|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641332220000|2022-01-04 21:37:00|346.15|343.55|346.25|343.65|346.25|343.65|346.06|343.46|0
1641332230000|2022-01-04 21:37:10|346.06|343.46|346.06|343.46|346.06|343.46|346.06|343.46|0
1641332240000|2022-01-04 21:37:20|345.87|343.27|345.87|343.27|345.87|343.27|345.87|343.27|0
1641332250000|2022-01-04 21:37:30|346.06|343.46|346.06|343.46|346.06|343.46|346.06|343.46|0
1641332320000|2022-01-04 21:38:40|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641332340000|2022-01-04 21:39:00|346.44|343.84|346.44|343.84|346.44|343.84|346.25|343.65|0
1641332350000|2022-01-04 21:39:10|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641332360000|2022-01-04 21:39:20|346.15|343.55|346.15|343.55|346.15|343.55|346.15|343.55|0
1641332380000|2022-01-04 21:39:40|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1641332410000|2022-01-04 21:40:10|346.44|343.84|346.44|343.84|346.44|343.84|346.44|343.84|0
1641332430000|2022-01-04 21:40:30|346.63|344.03|346.63|344.03|346.63|344.03|346.63|344.03|0
1641332450000|2022-01-04 21:40:50|346.82|344.22|346.82|344.22|346.82|344.22|346.82|344.22|0
1641332460000|2022-01-04 21:41:00|346.72|344.12|346.82|344.22|346.82|344.22|346.63|344.03|0
1641332470000|2022-01-04 21:41:10|346.72|344.12|346.63|344.03|346.72|344.12|346.63|344.03|0
1641332500000|2022-01-04 21:41:40|346.82|344.22|346.82|344.22|346.82|344.22|346.82|344.22|0
1641332530000|2022-01-04 21:42:10|347.01|344.41|347.01|344.41|347.01|344.41|347.01|344.41|0
1641332540000|2022-01-04 21:42:20|346.82|344.22|346.82|344.22|346.82|344.22|346.82|344.22|0
1641332560000|2022-01-04 21:42:40|347.01|344.41|347.01|344.41|347.01|344.41|347.01|344.41|0
1641332670000|2022-01-04 21:44:30|346.91|344.31|346.82|344.22|346.91|344.31|346.82|344.22|0
1641332780000|2022-01-04 21:46:20|346.72|344.12|346.82|344.22|346.82|344.22|346.72|344.12|0
1641332790000|2022-01-04 21:46:30|346.72|344.12|346.62|344.02|346.72|344.12|346.62|344.02|0
1641332810000|2022-01-04 21:46:50|346.43|343.83|346.43|343.83|346.43|343.83|346.43|343.83|0
1641332820000|2022-01-04 21:47:00|346.24|343.64|346.24|343.64|346.24|343.64|346.24|343.64|0
1641332860000|2022-01-04 21:47:40|346.05|343.45|346.05|343.45|346.05|343.45|346.05|343.45|0
1641332880000|2022-01-04 21:48:00|346.24|343.64|346.14|343.54|346.24|343.64|346.05|343.45|0
1641332890000|2022-01-04 21:48:10|346.05|343.45|346.05|343.45|346.05|343.45|346.05|343.45|0
1641332920000|2022-01-04 21:48:40|345.95|343.35|346.05|343.45|346.05|343.45|345.86|343.26|0
1641332940000|2022-01-04 21:49:00|346.24|343.64|346.24|343.64|346.24|343.64|346.24|343.64|0
1641332960000|2022-01-04 21:49:20|346.43|343.83|346.43|343.83|346.43|343.83|346.43|343.83|0
1641333120000|2022-01-04 21:52:00|346.24|343.64|346.24|343.64|346.24|343.64|346.24|343.64|0
1641333210000|2022-01-04 21:53:30|346.05|343.45|346.05|343.45|346.05|343.45|346.05|343.45|0
1641333240000|2022-01-04 21:54:00|346.24|343.64|346.24|343.64|346.24|343.64|346.24|343.64|0
1641333260000|2022-01-04 21:54:20|346.14|343.54|346.24|343.64|346.24|343.64|346.14|343.54|0
1641333300000|2022-01-04 21:55:00|346.43|343.83|346.43|343.83|346.43|343.83|346.43|343.83|0
1641333380000|2022-01-04 21:56:20|346.24|343.64|346.05|343.45|346.24|343.64|346.05|343.45|0
1641333390000|2022-01-04 21:56:30|346.24|343.64|346.05|343.45|346.24|343.64|346.05|343.45|0
1641333400000|2022-01-04 21:56:40|346.24|343.64|346.24|343.64|346.24|343.64|346.24|343.64|0
1641333410000|2022-01-04 21:56:50|346.43|343.83|346.43|343.83|346.43|343.83|346.43|343.83|0
1641333430000|2022-01-04 21:57:10|346.62|344.02|346.62|344.02|346.62|344.02|346.62|344.02|0
1641333440000|2022-01-04 21:57:20|346.43|343.83|346.43|343.83|346.43|343.83|346.43|343.83|0
1641333450000|2022-01-04 21:57:30|346.62|344.02|346.62|344.02|346.62|344.02|346.62|344.02|0
1641333470000|2022-01-04 21:57:50|346.43|343.83|346.43|343.83|346.43|343.83|346.43|343.83|0
1641333510000|2022-01-04 21:58:30|346.62|344.02|346.52|343.92|346.62|344.02|346.52|343.92|0
1641333520000|2022-01-04 21:58:40|346.43|343.83|346.43|343.83|346.43|343.83|346.43|343.83|0
1641333530000|2022-01-04 21:58:50|346.62|344.02|346.81|344.21|346.81|344.21|346.62|344.02|0
1641333570000|2022-01-04 21:59:30|347|344.4|347|344.4|347|344.4|347|344.4|0
1641333590000|2022-01-04 21:59:50|347.09|344.49|347.01|344.41|347.09|344.49|347.01|344.41|0
1641333600000|2022-01-04 22:00:00|346.81|344.21|346.81|344.21|346.81|344.21|346.81|344.21|0
1641333670000|2022-01-04 22:01:10|346.78|344.18|346.78|344.18|346.78|344.18|346.78|344.18|0
1641333690000|2022-01-04 22:01:30|346.81|344.21|346.81|344.21|346.81|344.21|346.81|344.21|0
1641333710000|2022-01-04 22:01:50|346.78|344.18|346.78|344.18|346.78|344.18|346.78|344.18|0
1641333720000|2022-01-04 22:02:00|346.75|344.15|346.72|344.12|346.81|344.21|346.72|344.12|0
1641333740000|2022-01-04 22:02:20|346.67|344.07|346.67|344.07|346.67|344.07|346.67|344.07|0
1641333770000|2022-01-04 22:02:50|346.64|344.04|346.64|344.04|346.64|344.04|346.64|344.04|0
1641333810000|2022-01-04 22:03:30|346.77|344.17|346.64|344.04|346.77|344.17|346.64|344.04|0
1641333820000|2022-01-04 22:03:40|346.77|344.17|346.77|344.17|346.77|344.17|346.77|344.17|0
1641333870000|2022-01-04 22:04:30|346.47|343.87|346.47|343.87|346.47|343.87|346.47|343.87|0
1641333880000|2022-01-04 22:04:40|346.72|344.12|346.77|344.17|346.77|344.17|346.72|344.12|0
1641333890000|2022-01-04 22:04:50|346.47|343.87|346.47|343.87|346.47|343.87|346.47|343.87|0
1641333950000|2022-01-04 22:05:50|346.72|344.12|346.75|344.15|346.75|344.15|346.72|344.12|0
1641333960000|2022-01-04 22:06:00|346.77|344.17|346.67|344.07|346.77|344.17|346.67|344.07|0
1641334030000|2022-01-04 22:07:10|346.75|344.15|346.75|344.15|346.75|344.15|346.75|344.15|0
1641334080000|2022-01-04 22:08:00|346.66|344.06|346.66|344.06|346.66|344.06|346.66|344.06|0
1641334140000|2022-01-04 22:09:00|346.63|344.03|346.63|344.03|346.63|344.03|346.63|344.03|0
1641334150000|2022-01-04 22:09:10|346.72|344.12|346.66|344.06|346.72|344.12|346.63|344.03|0
1641334170000|2022-01-04 22:09:30|346.6|344|346.6|344|346.6|344|346.6|344|0
1641334280000|2022-01-04 22:11:20|346.55|343.95|346.55|343.95|346.55|343.95|346.55|343.95|0
1641334290000|2022-01-04 22:11:30|346.6|344|346.6|344|346.6|344|346.6|344|0
1641334300000|2022-01-04 22:11:40|346.52|343.92|346.55|343.95|346.55|343.95|346.52|343.92|0
1641334310000|2022-01-04 22:11:50|346.52|343.92|346.52|343.92|346.52|343.92|346.52|343.92|0
1641334320000|2022-01-04 22:12:00|346.49|343.89|346.49|343.89|346.49|343.89|346.49|343.89|0
1641334330000|2022-01-04 22:12:10|346.52|343.92|346.52|343.92|346.52|343.92|346.52|343.92|0
1641334350000|2022-01-04 22:12:30|346.55|343.95|346.49|343.89|346.55|343.95|346.49|343.89|0
1641334380000|2022-01-04 22:13:00|346.52|343.92|346.52|343.92|346.52|343.92|346.52|343.92|0
1641334390000|2022-01-04 22:13:10|346.49|343.89|346.49|343.89|346.49|343.89|346.46|343.86|0
1641334400000|2022-01-04 22:13:20|346.52|343.92|346.52|343.92|346.52|343.92|346.52|343.92|0
1641334550000|2022-01-04 22:15:50|346.41|343.81|346.41|343.81|346.41|343.81|346.41|343.81|0
1641334560000|2022-01-04 22:16:00|346.52|343.92|346.52|343.92|346.52|343.92|346.52|343.92|0
1641334580000|2022-01-04 22:16:20|346.44|343.84|346.44|343.84|346.44|343.84|346.44|343.84|0
1641334590000|2022-01-04 22:16:30|346.52|343.92|346.52|343.92|346.52|343.92|346.52|343.92|0
1641334640000|2022-01-04 22:17:20|346.46|343.86|346.46|343.86|346.46|343.86|346.46|343.86|0
1641334650000|2022-01-04 22:17:30|346.44|343.84|346.44|343.84|346.44|343.84|346.44|343.84|0
1641334670000|2022-01-04 22:17:50|346.38|343.78|346.38|343.78|346.38|343.78|346.35|343.75|0
1641334680000|2022-01-04 22:18:00|346.41|343.81|346.41|343.81|346.41|343.81|346.41|343.81|0
1641334710000|2022-01-04 22:18:30|346.54|343.94|346.66|344.06|346.66|344.06|346.54|343.94|0
1641334820000|2022-01-04 22:20:20|346.54|343.94|346.66|344.06|346.66|344.06|346.54|343.94|0
1641334960000|2022-01-04 22:22:40|346.74|344.14|346.91|344.31|346.91|344.31|346.74|344.14|0
1641334970000|2022-01-04 22:22:50|346.76|344.16|346.76|344.16|346.76|344.16|346.76|344.16|0
1641335010000|2022-01-04 22:23:30|346.62|344.02|346.65|344.05|346.65|344.05|346.62|344.02|0
1641335050000|2022-01-04 22:24:10|346.76|344.16|346.76|344.16|346.76|344.16|346.76|344.16|0
1641335080000|2022-01-04 22:24:40|346.79|344.19|346.79|344.19|346.79|344.19|346.79|344.19|0
1641335090000|2022-01-04 22:24:50|346.82|344.22|346.82|344.22|346.82|344.22|346.82|344.22|0
1641335110000|2022-01-04 22:25:10|346.65|344.05|346.79|344.19|346.79|344.19|346.65|344.05|0
1641335150000|2022-01-04 22:25:50|346.76|344.16|346.76|344.16|346.76|344.16|346.76|344.16|0
1641335160000|2022-01-04 22:26:00|346.84|344.24|346.84|344.24|346.84|344.24|346.84|344.24|0
1641335170000|2022-01-04 22:26:10|346.82|344.22|346.82|344.22|346.82|344.22|346.82|344.22|0
1641335240000|2022-01-04 22:27:20|346.71|344.11|346.71|344.11|346.71|344.11|346.71|344.11|0
1641335250000|2022-01-04 22:27:30|346.68|344.08|346.68|344.08|346.68|344.08|346.68|344.08|0
1641335280000|2022-01-04 22:28:00|346.67|344.07|346.67|344.07|346.67|344.07|346.67|344.07|0
1641335430000|2022-01-04 22:30:30|346.7|344.1|346.7|344.1|346.7|344.1|346.7|344.1|0
1641335440000|2022-01-04 22:30:40|346.54|343.94|346.54|343.94|346.54|343.94|346.54|343.94|0
1641335450000|2022-01-04 22:30:50|346.7|344.1|346.7|344.1|346.7|344.1|346.7|344.1|0
1641335460000|2022-01-04 22:31:00|346.82|344.22|346.82|344.22|346.82|344.22|346.82|344.22|0
1641335490000|2022-01-04 22:31:30|346.73|344.13|346.73|344.13|346.73|344.13|346.73|344.13|0
1641335520000|2022-01-04 22:32:00|346.7|344.1|346.7|344.1|346.7|344.1|346.7|344.1|0
1641335530000|2022-01-04 22:32:10|346.59|343.99|346.53|343.93|346.59|343.99|346.53|343.93|0
1641335560000|2022-01-04 22:32:40|346.59|343.99|346.59|343.99|346.59|343.99|346.59|343.99|0
1641335640000|2022-01-04 22:34:00|346.73|344.13|346.65|344.05|346.73|344.13|346.65|344.05|0
1641335670000|2022-01-04 22:34:30|346.45|343.85|346.45|343.85|346.45|343.85|346.45|343.85|0
1641335730000|2022-01-04 22:35:30|346.53|343.93|346.34|343.74|346.53|343.93|346.34|343.74|0
1641335740000|2022-01-04 22:35:40|346.36|343.76|346.36|343.76|346.36|343.76|346.36|343.76|0
1641335750000|2022-01-04 22:35:50|346.51|343.91|346.51|343.91|346.51|343.91|346.51|343.91|0
1641335780000|2022-01-04 22:36:20|346.36|343.76|346.36|343.76|346.36|343.76|346.36|343.76|0
1641335820000|2022-01-04 22:37:00|346.39|343.79|346.39|343.79|346.39|343.79|346.39|343.79|0
1641335930000|2022-01-04 22:38:50|346.36|343.76|346.36|343.76|346.36|343.76|346.36|343.76|0
1641336090000|2022-01-04 22:41:30|346.44|343.84|346.44|343.84|346.44|343.84|346.44|343.84|0
1641336100000|2022-01-04 22:41:40|346.39|343.79|346.39|343.79|346.39|343.79|346.39|343.79|0
1641336110000|2022-01-04 22:41:50|346.36|343.76|346.36|343.76|346.36|343.76|346.36|343.76|0
1641336190000|2022-01-04 22:43:10|346.34|343.74|346.34|343.74|346.34|343.74|346.34|343.74|0
1641336210000|2022-01-04 22:43:30|346.36|343.76|346.36|343.76|346.36|343.76|346.36|343.76|0
1641336300000|2022-01-04 22:45:00|346.39|343.79|346.39|343.79|346.39|343.79|346.39|343.79|0
1641336310000|2022-01-04 22:45:10|346.3|343.7|346.42|343.82|346.42|343.82|346.3|343.7|0
1641336720000|2022-01-04 22:52:00|346.41|343.81|346.41|343.81|346.41|343.81|346.41|343.81|0
1641336850000|2022-01-04 22:54:10|346.38|343.78|346.38|343.78|346.38|343.78|346.38|343.78|0
1641336870000|2022-01-04 22:54:30|346.41|343.81|346.41|343.81|346.41|343.81|346.41|343.81|0
1641336920000|2022-01-04 22:55:20|346.55|343.95|346.47|343.87|346.55|343.95|346.47|343.87|0
1641336950000|2022-01-04 22:55:50|346.27|343.67|346.41|343.81|346.41|343.81|346.27|343.67|0
1641336960000|2022-01-04 22:56:00|346.38|343.78|346.38|343.78|346.38|343.78|346.38|343.78|0
1641336970000|2022-01-04 22:56:10|346.35|343.75|346.5|343.9|346.5|343.9|346.35|343.75|0
1641336980000|2022-01-04 22:56:20|346.35|343.75|346.35|343.75|346.35|343.75|346.35|343.75|0
1641337030000|2022-01-04 22:57:10|346.33|343.73|346.35|343.75|346.35|343.75|346.33|343.73|0
1641337050000|2022-01-04 22:57:30|346.38|343.78|346.38|343.78|346.38|343.78|346.38|343.78|0
1641337090000|2022-01-04 22:58:10|346.41|343.81|346.41|343.81|346.41|343.81|346.41|343.81|0
1641337200000|2022-01-04 23:00:00|346.67|344.07|346.67|344.07|346.86|344.26|346.67|344.07|0
1641337210000|2022-01-04 23:00:10|346.58|343.98|346.39|343.79|346.67|344.07|346.39|343.79|0
1641337220000|2022-01-04 23:00:20|346.2|343.6|346.2|343.6|346.2|343.6|346.2|343.6|0
1641337230000|2022-01-04 23:00:30|346.29|343.69|346.58|343.98|346.58|343.98|346.29|343.69|0
1641337240000|2022-01-04 23:00:40|346.77|344.17|346.77|344.17|347.15|344.55|346.77|344.17|0
1641337250000|2022-01-04 23:00:50|346.96|344.36|346.77|344.17|346.96|344.36|346.77|344.17|0
1641337260000|2022-01-04 23:01:00|346.86|344.26|346.96|344.36|346.96|344.36|346.86|344.26|0
1641337270000|2022-01-04 23:01:10|346.77|344.17|346.67|344.07|346.77|344.17|346.67|344.07|0
1641337280000|2022-01-04 23:01:20|346.77|344.17|346.77|344.17|346.77|344.17|346.77|344.17|0
1641337300000|2022-01-04 23:01:40|346.96|344.36|346.96|344.36|346.96|344.36|346.96|344.36|0
1641337310000|2022-01-04 23:01:50|347.05|344.45|347.15|344.55|347.15|344.55|347.05|344.45|0
1641337320000|2022-01-04 23:02:00|346.96|344.36|347.15|344.55|347.15|344.55|346.96|344.36|0
1641337330000|2022-01-04 23:02:10|347.05|344.45|347.05|344.45|347.05|344.45|347.05|344.45|0
1641337340000|2022-01-04 23:02:20|346.96|344.36|346.96|344.36|346.96|344.36|346.96|344.36|0
1641337350000|2022-01-04 23:02:30|346.86|344.26|346.86|344.26|346.86|344.26|346.86|344.26|0
1641337360000|2022-01-04 23:02:40|346.96|344.36|347.15|344.55|347.15|344.55|346.86|344.26|0
1641337380000|2022-01-04 23:03:00|347.34|344.74|347.43|344.83|347.43|344.83|347.34|344.74|0
1641337390000|2022-01-04 23:03:10|347.34|344.74|347.15|344.55|347.34|344.74|347.15|344.55|0
1641337420000|2022-01-04 23:03:40|347.24|344.64|347.34|344.74|347.34|344.74|347.24|344.64|0
1641337430000|2022-01-04 23:03:50|347.15|344.55|347.15|344.55|347.15|344.55|347.15|344.55|0
1641337440000|2022-01-04 23:04:00|347.24|344.64|347.15|344.55|347.24|344.64|347.15|344.55|0
1641337460000|2022-01-04 23:04:20|347.05|344.45|346.96|344.36|347.05|344.45|346.96|344.36|0
1641337480000|2022-01-04 23:04:40|346.77|344.17|346.77|344.17|346.77|344.17|346.77|344.17|0
1641337490000|2022-01-04 23:04:50|346.58|343.98|346.58|343.98|346.58|343.98|346.58|343.98|0
1641337500000|2022-01-04 23:05:00|346.77|344.17|346.77|344.17|346.77|344.17|346.77|344.17|0
1641337510000|2022-01-04 23:05:10|346.96|344.36|346.96|344.36|346.96|344.36|346.96|344.36|0
1641337540000|2022-01-04 23:05:40|347.15|344.55|347.15|344.55|347.15|344.55|347.15|344.55|0
1641337550000|2022-01-04 23:05:50|346.96|344.36|346.96|344.36|346.96|344.36|346.96|344.36|0
1641337570000|2022-01-04 23:06:10|347.15|344.55|346.96|344.36|347.15|344.55|346.96|344.36|0
1641337580000|2022-01-04 23:06:20|347.05|344.45|346.96|344.36|347.05|344.45|346.96|344.36|0
1641337590000|2022-01-04 23:06:30|346.77|344.17|346.77|344.17|346.77|344.17|346.77|344.17|0
1641337600000|2022-01-04 23:06:40|346.57|343.97|346.38|343.78|346.57|343.97|346.38|343.78|0
1641337650000|2022-01-04 23:07:30|346.57|343.97|346.57|343.97|346.57|343.97|346.57|343.97|0
1641337660000|2022-01-04 23:07:40|346.67|344.07|346.57|343.97|346.67|344.07|346.57|343.97|0
1641337670000|2022-01-04 23:07:50|346.76|344.16|346.76|344.16|346.76|344.16|346.76|344.16|0
1641337680000|2022-01-04 23:08:00|346.19|343.59|346.19|343.59|346.19|343.59|346.19|343.59|0
1641337700000|2022-01-04 23:08:20|345.81|343.21|345.81|343.21|345.81|343.21|345.81|343.21|0
1641337710000|2022-01-04 23:08:30|345.62|343.02|345.62|343.02|345.62|343.02|345.62|343.02|0
1641337720000|2022-01-04 23:08:40|345.43|342.83|345.43|342.83|345.43|342.83|345.43|342.83|0
1641337740000|2022-01-04 23:09:00|345.62|343.02|345.62|343.02|345.62|343.02|345.62|343.02|0
1641337760000|2022-01-04 23:09:20|345.43|342.83|345.43|342.83|345.43|342.83|345.43|342.83|0
1641337780000|2022-01-04 23:09:40|345.62|343.02|345.43|342.83|345.62|343.02|345.43|342.83|0
1641337800000|2022-01-04 23:10:00|345.81|343.21|346|343.4|346|343.4|345.81|343.21|0
1641337810000|2022-01-04 23:10:10|345.81|343.21|345.81|343.21|345.81|343.21|345.81|343.21|0
1641337820000|2022-01-04 23:10:20|346|343.4|345.81|343.21|346|343.4|345.81|343.21|0
1641337830000|2022-01-04 23:10:30|346|343.4|346|343.4|346|343.4|346|343.4|0
1641337850000|2022-01-04 23:10:50|346.38|343.78|346.38|343.78|346.38|343.78|346.38|343.78|0
1641337860000|2022-01-04 23:11:00|346.19|343.59|346.19|343.59|346.19|343.59|346.19|343.59|0
1641337870000|2022-01-04 23:11:10|346.38|343.78|346.38|343.78|346.38|343.78|346.38|343.78|0
1641337880000|2022-01-04 23:11:20|346.19|343.59|346.28|343.68|346.28|343.68|346.19|343.59|0
1641337890000|2022-01-04 23:11:30|346.19|343.59|346.19|343.59|346.19|343.59|346.19|343.59|0
1641337900000|2022-01-04 23:11:40|346.28|343.68|346.19|343.59|346.38|343.78|346.19|343.59|0
1641337910000|2022-01-04 23:11:50|345.9|343.3|345.62|343.02|345.9|343.3|345.62|343.02|0
1641337920000|2022-01-04 23:12:00|345.81|343.21|345.81|343.21|345.81|343.21|345.81|343.21|0
1641337940000|2022-01-04 23:12:20|346|343.4|346|343.4|346|343.4|346|343.4|0
1641337970000|2022-01-04 23:12:50|345.81|343.21|345.61|343.01|345.81|343.21|345.61|343.01|0
1641337980000|2022-01-04 23:13:00|345.81|343.21|345.81|343.21|345.81|343.21|345.81|343.21|0
1641337990000|2022-01-04 23:13:10|346|343.4|346|343.4|346|343.4|346|343.4|0
1641338000000|2022-01-04 23:13:20|346.19|343.59|346.19|343.59|346.19|343.59|346.19|343.59|0
1641338020000|2022-01-04 23:13:40|346|343.4|346|343.4|346|343.4|346|343.4|0
1641338040000|2022-01-04 23:14:00|346.19|343.59|346.19|343.59|346.19|343.59|346.19|343.59|0
1641338050000|2022-01-04 23:14:10|346|343.4|346|343.4|346|343.4|346|343.4|0
1641338090000|2022-01-04 23:14:50|345.9|343.3|345.9|343.3|345.9|343.3|345.9|343.3|0
1641338100000|2022-01-04 23:15:00|345.8|343.2|345.61|343.01|345.8|343.2|345.61|343.01|0
1641338110000|2022-01-04 23:15:10|345.8|343.2|345.7|343.1|345.8|343.2|345.7|343.1|0
1641338120000|2022-01-04 23:15:20|345.8|343.2|345.8|343.2|345.8|343.2|345.7|343.1|0
1641338130000|2022-01-04 23:15:30|345.7|343.1|345.61|343.01|345.7|343.1|345.61|343.01|0
1641338140000|2022-01-04 23:15:40|345.42|342.82|345.42|342.82|345.42|342.82|345.42|342.82|0
1641338150000|2022-01-04 23:15:50|345.23|342.63|345.23|342.63|345.23|342.63|345.23|342.63|0
1641338170000|2022-01-04 23:16:10|345.04|342.44|344.66|342.06|345.04|342.44|344.66|342.06|0
1641338180000|2022-01-04 23:16:20|344.85|342.25|344.66|342.06|344.85|342.25|344.66|342.06|0
1641338190000|2022-01-04 23:16:30|344.85|342.25|344.85|342.25|344.85|342.25|344.85|342.25|0
1641338200000|2022-01-04 23:16:40|345.04|342.44|344.85|342.25|345.04|342.44|344.85|342.25|0
1641338210000|2022-01-04 23:16:50|344.66|342.06|344.66|342.06|344.66|342.06|344.66|342.06|0
1641338220000|2022-01-04 23:17:00|344.47|341.87|344.47|341.87|344.47|341.87|344.47|341.87|0
1641338230000|2022-01-04 23:17:10|344.66|342.06|344.66|342.06|344.66|342.06|344.66|342.06|0
1641338240000|2022-01-04 23:17:20|344.85|342.25|344.85|342.25|344.85|342.25|344.85|342.25|0
1641338250000|2022-01-04 23:17:30|345.04|342.44|344.85|342.25|345.04|342.44|344.85|342.25|0
1641338260000|2022-01-04 23:17:40|345.04|342.44|345.04|342.44|345.04|342.44|345.04|342.44|0
1641338270000|2022-01-04 23:17:50|345.23|342.63|345.23|342.63|345.23|342.63|345.23|342.63|0
1641338280000|2022-01-04 23:18:00|345.04|342.44|344.85|342.25|345.04|342.44|344.85|342.25|0
1641338300000|2022-01-04 23:18:20|344.66|342.06|344.66|342.06|344.66|342.06|344.47|341.87|0
1641338340000|2022-01-04 23:19:00|344.47|341.87|344.66|342.06|344.66|342.06|344.47|341.87|0
1641338360000|2022-01-04 23:19:20|344.47|341.87|344.56|341.96|344.56|341.96|344.47|341.87|0
1641338370000|2022-01-04 23:19:30|344.47|341.87|344.47|341.87|344.47|341.87|344.47|341.87|0
1641338380000|2022-01-04 23:19:40|344.27|341.67|344.27|341.67|344.27|341.67|344.27|341.67|0
1641338390000|2022-01-04 23:19:50|344.08|341.48|344.08|341.48|344.08|341.48|344.08|341.48|0
1641338400000|2022-01-04 23:20:00|344.27|341.67|344.08|341.48|344.27|341.67|344.08|341.48|0
1641338410000|2022-01-04 23:20:10|343.7|341.1|343.7|341.1|343.7|341.1|343.51|340.91|0
1641338430000|2022-01-04 23:20:30|343.6|341|343.51|340.91|343.6|341|343.51|340.91|0
1641338440000|2022-01-04 23:20:40|343.6|341|343.7|341.1|343.7|341.1|343.6|341|0
1641338450000|2022-01-04 23:20:50|343.51|340.91|343.7|341.1|343.7|341.1|343.51|340.91|0
1641338460000|2022-01-04 23:21:00|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1641338470000|2022-01-04 23:21:10|343.7|341.1|343.7|341.1|343.7|341.1|343.51|340.91|0
1641338480000|2022-01-04 23:21:20|343.89|341.29|343.7|341.1|343.89|341.29|343.7|341.1|0
1641338500000|2022-01-04 23:21:40|343.79|341.19|343.89|341.29|343.89|341.29|343.79|341.19|0
1641338510000|2022-01-04 23:21:50|343.7|341.1|343.89|341.29|343.89|341.29|343.7|341.1|0
1641338520000|2022-01-04 23:22:00|344.08|341.48|343.89|341.29|344.08|341.48|343.89|341.29|0
1641338530000|2022-01-04 23:22:10|343.7|341.1|343.7|341.1|343.7|341.1|343.6|341|0
1641338550000|2022-01-04 23:22:30|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1641338560000|2022-01-04 23:22:40|343.79|341.19|343.7|341.1|343.79|341.19|343.7|341.1|0
1641338570000|2022-01-04 23:22:50|343.89|341.29|343.7|341.1|343.89|341.29|343.7|341.1|0
1641338580000|2022-01-04 23:23:00|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1641338590000|2022-01-04 23:23:10|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1641338610000|2022-01-04 23:23:30|343.32|340.72|343.32|340.72|343.32|340.72|343.13|340.53|0
1641338620000|2022-01-04 23:23:40|343.7|341.1|343.51|340.91|343.7|341.1|343.51|340.91|0
1641338660000|2022-01-04 23:24:20|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1641338670000|2022-01-04 23:24:30|343.41|340.81|343.13|340.53|343.41|340.81|342.94|340.34|0
1641338680000|2022-01-04 23:24:40|342.94|340.34|343.13|340.53|343.13|340.53|342.94|340.34|0
1641338690000|2022-01-04 23:24:50|343.32|340.72|343.13|340.53|343.32|340.72|343.13|340.53|0
1641338700000|2022-01-04 23:25:00|343.22|340.62|343.32|340.72|343.32|340.72|343.22|340.62|0
1641338710000|2022-01-04 23:25:10|343.22|340.62|343.13|340.53|343.32|340.72|343.13|340.53|0
1641338720000|2022-01-04 23:25:20|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1641338730000|2022-01-04 23:25:30|343.13|340.53|343.13|340.53|343.13|340.53|343.13|340.53|0
1641338770000|2022-01-04 23:26:10|342.94|340.34|342.94|340.34|342.94|340.34|342.94|340.34|0
1641338780000|2022-01-04 23:26:20|343.13|340.53|343.13|340.53|343.13|340.53|343.13|340.53|0
1641338790000|2022-01-04 23:26:30|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1641338800000|2022-01-04 23:26:40|343.51|340.91|343.51|340.91|343.51|340.91|343.51|340.91|0
1641338810000|2022-01-04 23:26:50|343.7|341.1|343.51|340.91|343.7|341.1|343.51|340.91|0
1641338820000|2022-01-04 23:27:00|343.7|341.1|343.89|341.29|343.89|341.29|343.7|341.1|0
1641338830000|2022-01-04 23:27:10|344.27|341.67|344.46|341.86|344.46|341.86|344.27|341.67|0
1641338840000|2022-01-04 23:27:20|344.65|342.05|344.65|342.05|344.84|342.24|344.65|342.05|0
1641338850000|2022-01-04 23:27:30|344.84|342.24|344.65|342.05|344.84|342.24|344.65|342.05|0
1641338860000|2022-01-04 23:27:40|344.46|341.86|344.46|341.86|344.46|341.86|344.46|341.86|0
1641338870000|2022-01-04 23:27:50|344.27|341.67|344.08|341.48|344.27|341.67|344.08|341.48|0
1641338890000|2022-01-04 23:28:10|344.27|341.67|344.27|341.67|344.27|341.67|344.27|341.67|0
1641338910000|2022-01-04 23:28:30|344.08|341.48|344.27|341.67|344.27|341.67|344.08|341.48|0
1641338920000|2022-01-04 23:28:40|344.17|341.57|344.08|341.48|344.17|341.57|344.08|341.48|0
1641338940000|2022-01-04 23:29:00|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1641338960000|2022-01-04 23:29:20|343.79|341.19|343.79|341.19|343.79|341.19|343.79|341.19|0
1641338970000|2022-01-04 23:29:30|343.89|341.29|343.89|341.29|343.89|341.29|343.89|341.29|0
1641338980000|2022-01-04 23:29:40|344.08|341.48|343.89|341.29|344.08|341.48|343.89|341.29|0
1641338990000|2022-01-04 23:29:50|343.98|341.38|343.98|341.38|343.98|341.38|343.98|341.38|0
1641339000000|2022-01-04 23:30:00|343.7|341.1|343.51|340.91|343.7|341.1|343.51|340.91|0
1641339010000|2022-01-04 23:30:10|343.32|340.72|343.32|340.72|343.32|340.72|343.32|340.72|0
1641339030000|2022-01-04 23:30:30|343.51|340.91|343.31|340.71|343.51|340.91|343.31|340.71|0
1641339040000|2022-01-04 23:30:40|343.22|340.62|343.31|340.71|343.31|340.71|343.22|340.62|0
1641339050000|2022-01-04 23:30:50|343.22|340.62|343.31|340.71|343.31|340.71|343.12|340.52|0
1641339060000|2022-01-04 23:31:00|343.22|340.62|342.93|340.33|343.22|340.62|342.93|340.33|0
1641339070000|2022-01-04 23:31:10|343.12|340.52|342.93|340.33|343.12|340.52|342.93|340.33|0
1641339080000|2022-01-04 23:31:20|343.02|340.42|343.02|340.42|343.02|340.42|343.02|340.42|0
1641339090000|2022-01-04 23:31:30|343.12|340.52|343.12|340.52|343.12|340.52|343.12|340.52|0
1641339100000|2022-01-04 23:31:40|343.31|340.71|343.31|340.71|343.31|340.71|343.31|340.71|0
1641339120000|2022-01-04 23:32:00|343.7|341.1|343.5|340.9|343.7|341.1|343.5|340.9|0
1641339130000|2022-01-04 23:32:10|343.41|340.81|343.5|340.9|343.5|340.9|343.41|340.81|0
1641339150000|2022-01-04 23:32:30|343.6|341|343.5|340.9|343.6|341|343.5|340.9|0
1641339160000|2022-01-04 23:32:40|343.41|340.81|343.31|340.71|343.41|340.81|343.31|340.71|0
1641339170000|2022-01-04 23:32:50|343.12|340.52|343.02|340.42|343.12|340.52|343.02|340.42|0
1641339180000|2022-01-04 23:33:00|343.12|340.52|342.74|340.14|343.12|340.52|342.74|340.14|0
1641339190000|2022-01-04 23:33:10|342.93|340.33|342.93|340.33|342.93|340.33|342.93|340.33|0
1641339200000|2022-01-04 23:33:20|343.12|340.52|343.12|340.52|343.12|340.52|343.12|340.52|0
1641339250000|2022-01-04 23:34:10|343.02|340.42|343.12|340.52|343.12|340.52|343.02|340.42|0
1641339260000|2022-01-04 23:34:20|343.31|340.71|343.31|340.71|343.31|340.71|343.31|340.71|0
1641339270000|2022-01-04 23:34:30|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1641339290000|2022-01-04 23:34:50|343.59|340.99|343.5|340.9|343.59|340.99|343.5|340.9|0
1641339300000|2022-01-04 23:35:00|343.4|340.8|343.31|340.71|343.5|340.9|343.31|340.71|0
1641339310000|2022-01-04 23:35:10|343.5|340.9|343.31|340.71|343.5|340.9|343.31|340.71|0
1641339320000|2022-01-04 23:35:20|343.12|340.52|343.12|340.52|343.12|340.52|343.12|340.52|0
1641339330000|2022-01-04 23:35:30|343.31|340.71|343.31|340.71|343.31|340.71|343.31|340.71|0
1641339370000|2022-01-04 23:36:10|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1641339380000|2022-01-04 23:36:20|343.4|340.8|343.5|340.9|343.5|340.9|343.4|340.8|0
1641339410000|2022-01-04 23:36:50|343.69|341.09|343.59|340.99|343.69|341.09|343.5|340.9|0
1641339420000|2022-01-04 23:37:00|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1641339430000|2022-01-04 23:37:10|343.5|340.9|343.69|341.09|343.69|341.09|343.5|340.9|0
1641339440000|2022-01-04 23:37:20|343.88|341.28|343.69|341.09|343.88|341.28|343.69|341.09|0
1641339450000|2022-01-04 23:37:30|343.78|341.18|343.69|341.09|343.88|341.28|343.69|341.09|0
1641339460000|2022-01-04 23:37:40|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1641339470000|2022-01-04 23:37:50|343.78|341.18|343.88|341.28|343.88|341.28|343.78|341.18|0
1641339480000|2022-01-04 23:38:00|343.69|341.09|343.88|341.28|343.88|341.28|343.69|341.09|0
1641339490000|2022-01-04 23:38:10|343.78|341.18|343.78|341.18|343.88|341.28|343.78|341.18|0
1641339500000|2022-01-04 23:38:20|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1641339510000|2022-01-04 23:38:30|343.78|341.18|343.69|341.09|343.78|341.18|343.69|341.09|0
1641339520000|2022-01-04 23:38:40|343.88|341.28|343.78|341.18|343.88|341.28|343.78|341.18|0
1641339530000|2022-01-04 23:38:50|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1641339540000|2022-01-04 23:39:00|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1641339560000|2022-01-04 23:39:20|343.78|341.18|343.78|341.18|343.78|341.18|343.69|341.09|0
1641339570000|2022-01-04 23:39:30|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1641339590000|2022-01-04 23:39:50|343.69|341.09|343.69|341.09|343.69|341.09|343.59|340.99|0
1641339600000|2022-01-04 23:40:00|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1641339610000|2022-01-04 23:40:10|343.4|340.8|343.31|340.71|343.4|340.8|343.31|340.71|0
1641339620000|2022-01-04 23:40:20|343.5|340.9|343.69|341.09|343.69|341.09|343.5|340.9|0
1641339630000|2022-01-04 23:40:30|343.59|340.99|343.69|341.09|343.69|341.09|343.59|340.99|0
1641339640000|2022-01-04 23:40:40|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1641339650000|2022-01-04 23:40:50|343.78|341.18|343.78|341.18|343.78|341.18|343.78|341.18|0
1641339660000|2022-01-04 23:41:00|343.69|341.09|343.88|341.28|343.88|341.28|343.69|341.09|0
1641339670000|2022-01-04 23:41:10|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1641339680000|2022-01-04 23:41:20|343.59|340.99|343.88|341.28|343.88|341.28|343.59|340.99|0
1641339690000|2022-01-04 23:41:30|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1641339700000|2022-01-04 23:41:40|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1641339710000|2022-01-04 23:41:50|343.31|340.71|343.5|340.9|343.5|340.9|343.31|340.71|0
1641339720000|2022-01-04 23:42:00|343.59|340.99|343.5|340.9|343.69|341.09|343.5|340.9|0
1641339730000|2022-01-04 23:42:10|343.69|341.09|343.59|340.99|343.69|341.09|343.5|340.9|0
1641339740000|2022-01-04 23:42:20|343.69|341.09|343.69|341.09|343.69|341.09|343.69|341.09|0
1641339750000|2022-01-04 23:42:30|343.5|340.9|343.59|340.99|343.59|340.99|343.5|340.9|0
1641339760000|2022-01-04 23:42:40|343.5|340.9|343.5|340.9|343.5|340.9|343.5|340.9|0
1641339800000|2022-01-04 23:43:20|343.4|340.8|343.31|340.71|343.4|340.8|343.31|340.71|0
1641339820000|2022-01-04 23:43:40|343.12|340.52|342.74|340.14|343.12|340.52|342.74|340.14|0
1641339830000|2022-01-04 23:43:50|342.93|340.33|342.93|340.33|342.93|340.33|342.93|340.33|0
1641339870000|2022-01-04 23:44:30|343.12|340.52|343.12|340.52|343.12|340.52|343.12|340.52|0
1641339900000|2022-01-04 23:45:00|343.31|340.71|343.12|340.52|343.31|340.71|343.12|340.52|0
1641339910000|2022-01-04 23:45:10|342.92|340.32|342.92|340.32|342.92|340.32|342.92|340.32|0
1641339920000|2022-01-04 23:45:20|343.02|340.42|343.31|340.71|343.31|340.71|343.02|340.42|0
1641339930000|2022-01-04 23:45:30|343.21|340.61|343.11|340.51|343.31|340.71|343.11|340.51|0
1641339940000|2022-01-04 23:45:40|343.31|340.71|343.11|340.51|343.31|340.71|343.11|340.51|0
1641339950000|2022-01-04 23:45:50|342.92|340.32|342.83|340.23|342.92|340.32|342.83|340.23|0
1641339960000|2022-01-04 23:46:00|342.92|340.32|342.54|339.94|342.92|340.32|342.54|339.94|0
1641339970000|2022-01-04 23:46:10|342.73|340.13|342.73|340.13|342.92|340.32|342.63|340.03|0
1641339980000|2022-01-04 23:46:20|342.92|340.32|343.11|340.51|343.11|340.51|342.92|340.32|0
1641339990000|2022-01-04 23:46:30|342.92|340.32|343.11|340.51|343.11|340.51|342.92|340.32|0
1641340000000|2022-01-04 23:46:40|342.92|340.32|342.73|340.13|342.92|340.32|342.73|340.13|0
1641340020000|2022-01-04 23:47:00|342.54|339.94|342.35|339.75|342.54|339.94|342.35|339.75|0
1641340030000|2022-01-04 23:47:10|342.54|339.94|342.54|339.94|342.54|339.94|342.54|339.94|0
1641340040000|2022-01-04 23:47:20|342.35|339.75|342.35|339.75|342.35|339.75|342.35|339.75|0
1641340050000|2022-01-04 23:47:30|342.54|339.94|342.54|339.94|342.54|339.94|342.54|339.94|0
1641340080000|2022-01-04 23:48:00|342.92|340.32|342.73|340.13|342.92|340.32|342.73|340.13|0
1641340090000|2022-01-04 23:48:10|342.54|339.94|342.54|339.94|342.54|339.94|342.54|339.94|0
1641340100000|2022-01-04 23:48:20|342.35|339.75|342.35|339.75|342.35|339.75|342.35|339.75|0
1641340110000|2022-01-04 23:48:30|342.44|339.84|342.54|339.94|342.54|339.94|342.35|339.75|0
1641340120000|2022-01-04 23:48:40|342.44|339.84|342.54|339.94|342.54|339.94|342.35|339.75|0
1641340150000|2022-01-04 23:49:10|342.35|339.75|342.35|339.75|342.35|339.75|342.35|339.75|0
1641340160000|2022-01-04 23:49:20|342.16|339.56|342.16|339.56|342.16|339.56|342.16|339.56|0
1641340170000|2022-01-04 23:49:30|341.97|339.37|342.16|339.56|342.16|339.56|341.97|339.37|0
1641340180000|2022-01-04 23:49:40|341.97|339.37|341.97|339.37|341.97|339.37|341.97|339.37|0
1641340190000|2022-01-04 23:49:50|342.16|339.56|342.16|339.56|342.16|339.56|342.16|339.56|0
1641340200000|2022-01-04 23:50:00|342.25|339.65|342.16|339.56|342.25|339.65|342.16|339.56|0
1641340210000|2022-01-04 23:50:10|342.35|339.75|342.35|339.75|342.35|339.75|342.35|339.75|0
1641340220000|2022-01-04 23:50:20|342.16|339.56|342.16|339.56|342.16|339.56|342.16|339.56|0
1641340230000|2022-01-04 23:50:30|342.35|339.75|342.54|339.94|342.54|339.94|342.35|339.75|0
1641340250000|2022-01-04 23:50:50|342.73|340.13|342.73|340.13|342.73|340.13|342.73|340.13|0
1641340260000|2022-01-04 23:51:00|342.54|339.94|342.54|339.94|342.54|339.94|342.54|339.94|0
1641340270000|2022-01-04 23:51:10|342.63|340.03|342.63|340.03|342.73|340.13|342.63|340.03|0
1641340280000|2022-01-04 23:51:20|342.73|340.13|342.73|340.13|342.73|340.13|342.63|340.03|0
1641340300000|2022-01-04 23:51:40|342.92|340.32|342.92|340.32|342.92|340.32|342.92|340.32|0
1641340320000|2022-01-04 23:52:00|343.11|340.51|343.11|340.51|343.11|340.51|343.11|340.51|0
1641340340000|2022-01-04 23:52:20|342.92|340.32|342.92|340.32|342.92|340.32|342.92|340.32|0
1641340350000|2022-01-04 23:52:30|343.01|340.41|343.11|340.51|343.11|340.51|342.92|340.32|0
1641340360000|2022-01-04 23:52:40|343.01|340.41|343.01|340.41|343.01|340.41|343.01|340.41|0
1641340370000|2022-01-04 23:52:50|342.92|340.32|343.01|340.41|343.01|340.41|342.92|340.32|0
1641340380000|2022-01-04 23:53:00|342.92|340.32|342.92|340.32|342.92|340.32|342.92|340.32|0
1641340390000|2022-01-04 23:53:10|342.73|340.13|342.92|340.32|342.92|340.32|342.73|340.13|0
1641340400000|2022-01-04 23:53:20|342.73|340.13|342.92|340.32|342.92|340.32|342.73|340.13|0
1641340420000|2022-01-04 23:53:40|342.82|340.22|342.73|340.13|342.82|340.22|342.73|340.13|0
1641340440000|2022-01-04 23:54:00|342.82|340.22|342.73|340.13|342.82|340.22|342.73|340.13|0
1641340490000|2022-01-04 23:54:50|342.82|340.22|342.73|340.13|342.82|340.22|342.73|340.13|0
1641340510000|2022-01-04 23:55:10|342.92|340.32|342.92|340.32|342.92|340.32|342.92|340.32|0
1641340520000|2022-01-04 23:55:20|343.01|340.41|342.92|340.32|343.01|340.41|342.92|340.32|0
1641340530000|2022-01-04 23:55:30|343.11|340.51|343.11|340.51|343.11|340.51|343.11|340.51|0
1641340570000|2022-01-04 23:56:10|342.92|340.32|342.73|340.13|342.92|340.32|342.73|340.13|0
1641340590000|2022-01-04 23:56:30|342.54|339.94|342.73|340.13|342.73|340.13|342.54|339.94|0
1641340600000|2022-01-04 23:56:40|342.63|340.03|342.54|339.94|342.63|340.03|342.54|339.94|0
1641340610000|2022-01-04 23:56:50|342.63|340.03|342.73|340.13|342.73|340.13|342.63|340.03|0
1641340620000|2022-01-04 23:57:00|342.92|340.32|342.82|340.22|342.92|340.32|342.82|340.22|0
1641340630000|2022-01-04 23:57:10|342.92|340.32|342.73|340.13|342.92|340.32|342.73|340.13|0
1641340640000|2022-01-04 23:57:20|342.92|340.32|342.92|340.32|342.92|340.32|342.92|340.32|0
1641340650000|2022-01-04 23:57:30|342.82|340.22|342.73|340.13|342.82|340.22|342.73|340.13|0
1641340670000|2022-01-04 23:57:50|342.54|339.94|342.73|340.13|342.73|340.13|342.54|339.94|0
1641340680000|2022-01-04 23:58:00|342.54|339.94|342.35|339.75|342.54|339.94|342.35|339.75|0
1641340700000|2022-01-04 23:58:20|342.54|339.94|342.54|339.94|342.54|339.94|342.54|339.94|0
1641340710000|2022-01-04 23:58:30|342.73|340.13|342.92|340.32|342.92|340.32|342.73|340.13|0
1641340720000|2022-01-04 23:58:40|342.73|340.13|342.92|340.32|342.92|340.32|342.73|340.13|0
1641340740000|2022-01-04 23:59:00|343.11|340.51|342.92|340.32|343.11|340.51|342.92|340.32|0
1641340750000|2022-01-04 23:59:10|343.11|340.51|343.11|340.51|343.11|340.51|343.11|340.51|0
1641340760000|2022-01-04 23:59:20|342.92|340.32|342.92|340.32|342.92|340.32|342.92|340.32|0
1641340770000|2022-01-04 23:59:30|343.11|340.51|343.3|340.7|343.3|340.7|343.11|340.51|0
1641340780000|2022-01-04 23:59:40|343.11|340.51|343.11|340.51|343.11|340.51|343.11|340.51|0
1641340790000|2022-01-04 23:59:50|342.92|340.32|342.73|340.13|342.92|340.32|342.73|340.13|0
1641340800000|2022-01-05 00:00:00|342.92|340.32|342.92|340.32|342.92|340.32|342.92|340.32|0
1641340810000|2022-01-05 00:00:10|342.72|340.12|342.06|339.46|342.72|340.12|342.06|339.46|0
1641340820000|2022-01-05 00:00:20|342.15|339.55|342.15|339.55|342.15|339.55|342.06|339.46|0
1641340830000|2022-01-05 00:00:30|342.06|339.46|341.96|339.36|342.06|339.46|341.96|339.36|0
1641340840000|2022-01-05 00:00:40|342.15|339.55|342.15|339.55|342.15|339.55|342.15|339.55|0
1641340850000|2022-01-05 00:00:50|342.34|339.74|342.34|339.74|342.34|339.74|342.34|339.74|0
1641340870000|2022-01-05 00:01:10|342.24|339.64|342.53|339.93|342.53|339.93|342.24|339.64|0
1641340880000|2022-01-05 00:01:20|342.72|340.12|343.1|340.5|343.1|340.5|342.72|340.12|0
1641340890000|2022-01-05 00:01:30|343.3|340.7|343.49|340.89|343.49|340.89|343.3|340.7|0
1641340900000|2022-01-05 00:01:40|343.3|340.7|342.91|340.31|343.3|340.7|342.91|340.31|0
1641340910000|2022-01-05 00:01:50|342.72|340.12|342.91|340.31|342.91|340.31|342.72|340.12|0
1641340920000|2022-01-05 00:02:00|343.01|340.41|342.91|340.31|343.01|340.41|342.91|340.31|0
1641340930000|2022-01-05 00:02:10|342.72|340.12|342.53|339.93|342.72|340.12|342.53|339.93|0
1641340940000|2022-01-05 00:02:20|342.43|339.83|341.96|339.36|342.43|339.83|341.96|339.36|0
1641340950000|2022-01-05 00:02:30|341.86|339.26|341.2|338.6|341.86|339.26|341.2|338.6|0
1641340960000|2022-01-05 00:02:40|341.39|338.79|341.2|338.6|341.39|338.79|341.2|338.6|0
1641340970000|2022-01-05 00:02:50|341.29|338.69|341.39|338.79|341.39|338.79|341.29|338.69|0
1641340980000|2022-01-05 00:03:00|341.29|338.69|341.01|338.41|341.29|338.69|341.01|338.41|0
1641340990000|2022-01-05 00:03:10|341.2|338.6|341.29|338.69|341.29|338.69|341.2|338.6|0
1641341000000|2022-01-05 00:03:20|341.39|338.79|341.29|338.69|341.39|338.79|341.29|338.69|0
1641341010000|2022-01-05 00:03:30|341.39|338.79|342.15|339.55|342.15|339.55|341.39|338.79|0
1641341020000|2022-01-05 00:03:40|341.96|339.36|341.77|339.17|341.96|339.36|341.77|339.17|0
1641341030000|2022-01-05 00:03:50|341.86|339.26|341.86|339.26|341.86|339.26|341.86|339.26|0
1641341040000|2022-01-05 00:04:00|341.77|339.17|341.58|338.98|341.77|339.17|341.58|338.98|0
1641341060000|2022-01-05 00:04:20|341.39|338.79|341.39|338.79|341.39|338.79|341.39|338.79|0
1641341070000|2022-01-05 00:04:30|341.48|338.88|341.48|338.88|341.48|338.88|341.39|338.79|0
1641341080000|2022-01-05 00:04:40|341.39|338.79|341.39|338.79|341.39|338.79|341.39|338.79|0
1641341090000|2022-01-05 00:04:50|341.58|338.98|341.77|339.17|341.77|339.17|341.58|338.98|0
1641341100000|2022-01-05 00:05:00|341.96|339.36|341.77|339.17|341.96|339.36|341.58|338.98|0
1641341110000|2022-01-05 00:05:10|341.96|339.36|341.96|339.36|341.96|339.36|341.96|339.36|0
1641341120000|2022-01-05 00:05:20|341.86|339.26|341.77|339.17|341.86|339.26|341.77|339.17|0
1641341130000|2022-01-05 00:05:30|342.15|339.55|341.96|339.36|342.15|339.55|341.96|339.36|0
1641341140000|2022-01-05 00:05:40|342.15|339.55|341.96|339.36|342.15|339.55|341.96|339.36|0
1641341160000|2022-01-05 00:06:00|341.77|339.17|341.58|338.98|341.77|339.17|341.58|338.98|0
1641341170000|2022-01-05 00:06:10|341.39|338.79|341.39|338.79|341.39|338.79|341.2|338.6|0
1641341180000|2022-01-05 00:06:20|341.48|338.88|341.39|338.79|341.48|338.88|341.39|338.79|0
1641341190000|2022-01-05 00:06:30|341.58|338.98|341.29|338.69|341.58|338.98|341.29|338.69|0
1641341200000|2022-01-05 00:06:40|341.2|338.6|341.2|338.6|341.2|338.6|341.2|338.6|0
1641341220000|2022-01-05 00:07:00|341.1|338.5|340.82|338.22|341.1|338.5|340.82|338.22|0
1641341230000|2022-01-05 00:07:10|340.72|338.12|340.63|338.03|340.82|338.22|340.63|338.03|0
1641341240000|2022-01-05 00:07:20|340.82|338.22|340.82|338.22|340.82|338.22|340.82|338.22|0
1641341250000|2022-01-05 00:07:30|341.01|338.41|340.72|338.12|341.01|338.41|340.72|338.12|0
1641341260000|2022-01-05 00:07:40|340.82|338.22|340.82|338.22|340.82|338.22|340.63|338.03|0
1641341270000|2022-01-05 00:07:50|340.63|338.03|340.82|338.22|340.82|338.22|340.63|338.03|0
1641341280000|2022-01-05 00:08:00|340.63|338.03|340.63|338.03|340.63|338.03|340.63|338.03|0
1641341290000|2022-01-05 00:08:10|340.53|337.93|340.53|337.93|340.53|337.93|340.53|337.93|0
1641341300000|2022-01-05 00:08:20|340.63|338.03|340.82|338.22|340.82|338.22|340.63|338.03|0
1641341320000|2022-01-05 00:08:40|340.72|338.12|340.82|338.22|340.82|338.22|340.63|338.03|0
1641341330000|2022-01-05 00:08:50|341.01|338.41|341.2|338.6|341.2|338.6|341.01|338.41|0
1641341340000|2022-01-05 00:09:00|341.01|338.41|341.01|338.41|341.01|338.41|341.01|338.41|0
1641341350000|2022-01-05 00:09:10|341.2|338.6|341.2|338.6|341.2|338.6|341.2|338.6|0
1641341360000|2022-01-05 00:09:20|341.39|338.79|341.2|338.6|341.39|338.79|341.2|338.6|0
1641341390000|2022-01-05 00:09:50|341.39|338.79|341.39|338.79|341.58|338.98|341.39|338.79|0
1641341400000|2022-01-05 00:10:00|341.58|338.98|341.2|338.6|341.58|338.98|341.2|338.6|0
1641341410000|2022-01-05 00:10:10|341.39|338.79|341.39|338.79|341.39|338.79|341.39|338.79|0
1641341420000|2022-01-05 00:10:20|341.2|338.6|341.2|338.6|341.2|338.6|341.2|338.6|0
1641341430000|2022-01-05 00:10:30|341.01|338.41|340.82|338.22|341.01|338.41|340.82|338.22|0
1641341440000|2022-01-05 00:10:40|341.01|338.41|341.2|338.6|341.2|338.6|341.01|338.41|0
1641341450000|2022-01-05 00:10:50|341.1|338.5|341.2|338.6|341.2|338.6|341.1|338.5|0
1641341460000|2022-01-05 00:11:00|341.1|338.5|341.2|338.6|341.2|338.6|341.1|338.5|0
1641341470000|2022-01-05 00:11:10|341.39|338.79|341.39|338.79|341.39|338.79|341.39|338.79|0
1641341480000|2022-01-05 00:11:20|341.58|338.98|341.39|338.79|341.58|338.98|341.39|338.79|0
1641341500000|2022-01-05 00:11:40|341.2|338.6|341.2|338.6|341.2|338.6|341.2|338.6|0
1641341510000|2022-01-05 00:11:50|341.29|338.69|341.39|338.79|341.39|338.79|341.29|338.69|0
1641341520000|2022-01-05 00:12:00|341.58|338.98|341.39|338.79|341.58|338.98|341.39|338.79|0
1641341530000|2022-01-05 00:12:10|341.58|338.98|341.58|338.98|341.58|338.98|341.58|338.98|0
1641341540000|2022-01-05 00:12:20|341.77|339.17|341.77|339.17|341.77|339.17|341.67|339.07|0
1641341550000|2022-01-05 00:12:30|341.67|339.07|341.58|338.98|341.67|339.07|341.58|338.98|0
1641341560000|2022-01-05 00:12:40|341.77|339.17|341.77|339.17|341.77|339.17|341.77|339.17|0
1641341570000|2022-01-05 00:12:50|341.58|338.98|341.58|338.98|341.58|338.98|341.58|338.98|0
1641341580000|2022-01-05 00:13:00|341.77|339.17|341.58|338.98|341.77|339.17|341.58|338.98|0
1641341590000|2022-01-05 00:13:10|341.67|339.07|341.77|339.17|341.77|339.17|341.67|339.07|0
1641341600000|2022-01-05 00:13:20|341.96|339.36|341.96|339.36|341.96|339.36|341.96|339.36|0
1641341620000|2022-01-05 00:13:40|341.77|339.17|341.77|339.17|341.77|339.17|341.77|339.17|0
1641341630000|2022-01-05 00:13:50|341.58|338.98|341.58|338.98|341.58|338.98|341.58|338.98|0
1641341640000|2022-01-05 00:14:00|341.67|339.07|341.77|339.17|341.77|339.17|341.67|339.07|0
1641341650000|2022-01-05 00:14:10|341.86|339.26|341.96|339.36|341.96|339.36|341.86|339.26|0
1641341660000|2022-01-05 00:14:20|341.86|339.26|341.95|339.35|341.95|339.35|341.86|339.26|0
1641341670000|2022-01-05 00:14:30|342.14|339.54|342.14|339.54|342.14|339.54|342.14|339.54|0
1641341680000|2022-01-05 00:14:40|342.05|339.45|342.14|339.54|342.14|339.54|342.05|339.45|0
1641341690000|2022-01-05 00:14:50|341.95|339.35|341.86|339.26|341.95|339.35|341.86|339.26|0
1641341700000|2022-01-05 00:15:00|341.76|339.16|341.95|339.35|341.95|339.35|341.76|339.16|0
1641341710000|2022-01-05 00:15:10|341.76|339.16|341.48|338.88|341.76|339.16|341.48|338.88|0
1641341720000|2022-01-05 00:15:20|341.57|338.97|341.38|338.78|341.57|338.97|341.38|338.78|0
1641341730000|2022-01-05 00:15:30|341.57|338.97|341.57|338.97|341.57|338.97|341.57|338.97|0
1641341740000|2022-01-05 00:15:40|341.67|339.07|342.14|339.54|342.14|339.54|341.67|339.07|0
1641341750000|2022-01-05 00:15:50|341.95|339.35|342.05|339.45|342.05|339.45|341.95|339.35|0
1641341760000|2022-01-05 00:16:00|341.95|339.35|341.95|339.35|341.95|339.35|341.86|339.26|0
1641341770000|2022-01-05 00:16:10|341.85|339.25|341.85|339.25|341.85|339.25|341.85|339.25|0
1641341780000|2022-01-05 00:16:20|341.76|339.16|341.76|339.16|341.76|339.16|341.76|339.16|0
1641341790000|2022-01-05 00:16:30|341.95|339.35|341.76|339.16|341.95|339.35|341.76|339.16|0
1641341810000|2022-01-05 00:16:50|341.57|338.97|341.66|339.06|341.76|339.16|341.57|338.97|0
1641341820000|2022-01-05 00:17:00|341.76|339.16|341.57|338.97|341.76|339.16|341.57|338.97|0
1641341830000|2022-01-05 00:17:10|341.66|339.06|341.66|339.06|341.66|339.06|341.66|339.06|0
1641341840000|2022-01-05 00:17:20|341.57|338.97|341.95|339.35|341.95|339.35|341.57|338.97|0
1641341850000|2022-01-05 00:17:30|341.76|339.16|341.76|339.16|341.76|339.16|341.76|339.16|0
1641341860000|2022-01-05 00:17:40|341.95|339.35|341.85|339.25|341.95|339.35|341.76|339.16|0
1641341870000|2022-01-05 00:17:50|341.95|339.35|341.95|339.35|341.95|339.35|341.95|339.35|0
1641341880000|2022-01-05 00:18:00|341.57|338.97|341.38|338.78|341.57|338.97|341.19|338.59|0
1641341890000|2022-01-05 00:18:10|341.19|338.59|341.19|338.59|341.19|338.59|341.19|338.59|0
1641341900000|2022-01-05 00:18:20|340.81|338.21|341|338.4|341|338.4|340.81|338.21|0
1641341910000|2022-01-05 00:18:30|340.81|338.21|340.81|338.21|340.81|338.21|340.81|338.21|0
1641341920000|2022-01-05 00:18:40|341|338.4|341|338.4|341|338.4|340.9|338.3|0
1641341930000|2022-01-05 00:18:50|341.19|338.59|341.19|338.59|341.19|338.59|341.19|338.59|0
1641341940000|2022-01-05 00:19:00|341|338.4|340.81|338.21|341|338.4|340.81|338.21|0
1641341950000|2022-01-05 00:19:10|340.62|338.02|340.62|338.02|340.71|338.11|340.62|338.02|0
1641341960000|2022-01-05 00:19:20|340.81|338.21|340.81|338.21|340.81|338.21|340.81|338.21|0
1641341980000|2022-01-05 00:19:40|340.62|338.02|340.62|338.02|340.62|338.02|340.62|338.02|0
1641341990000|2022-01-05 00:19:50|340.43|337.83|340.43|337.83|340.43|337.83|340.43|337.83|0
1641342000000|2022-01-05 00:20:00|340.62|338.02|340.43|337.83|340.62|338.02|340.24|337.64|0
1641342010000|2022-01-05 00:20:10|340.24|337.64|340.24|337.64|340.24|337.64|340.24|337.64|0
1641342020000|2022-01-05 00:20:20|340.43|337.83|340.62|338.02|340.62|338.02|340.43|337.83|0
1641342030000|2022-01-05 00:20:30|340.81|338.21|340.81|338.21|340.81|338.21|340.81|338.21|0
1641342050000|2022-01-05 00:20:50|341|338.4|341|338.4|341|338.4|341|338.4|0
1641342070000|2022-01-05 00:21:10|341.19|338.59|341.19|338.59|341.19|338.59|341.19|338.59|0
1641342090000|2022-01-05 00:21:30|341.38|338.78|341.28|338.68|341.38|338.78|341.19|338.59|0
1641342100000|2022-01-05 00:21:40|341.19|338.59|341.19|338.59|341.19|338.59|341.19|338.59|0
1641342110000|2022-01-05 00:21:50|341.28|338.68|341.28|338.68|341.38|338.78|341.19|338.59|0
1641342120000|2022-01-05 00:22:00|341.19|338.59|341.38|338.78|341.38|338.78|341.19|338.59|0
1641342130000|2022-01-05 00:22:10|341.57|338.97|341.57|338.97|341.57|338.97|341.57|338.97|0
1641342140000|2022-01-05 00:22:20|341.66|339.06|341.66|339.06|341.66|339.06|341.66|339.06|0
1641342150000|2022-01-05 00:22:30|341.57|338.97|341.76|339.16|341.76|339.16|341.57|338.97|0
1641342170000|2022-01-05 00:22:50|341.95|339.35|341.95|339.35|341.95|339.35|341.95|339.35|0
1641342180000|2022-01-05 00:23:00|341.57|338.97|341.57|338.97|341.57|338.97|341.57|338.97|0
1641342200000|2022-01-05 00:23:20|341.76|339.16|341.76|339.16|341.76|339.16|341.76|339.16|0
1641342210000|2022-01-05 00:23:30|341.66|339.06|341.66|339.06|341.66|339.06|341.66|339.06|0
1641342220000|2022-01-05 00:23:40|341.57|338.97|341.76|339.16|341.76|339.16|341.57|338.97|0
1641342230000|2022-01-05 00:23:50|341.66|339.06|341.76|339.16|341.76|339.16|341.66|339.06|0
1641342260000|2022-01-05 00:24:20|341.57|338.97|341.57|338.97|341.57|338.97|341.38|338.78|0
1641342270000|2022-01-05 00:24:30|341.66|339.06|341.76|339.16|341.76|339.16|341.57|338.97|0
1641342280000|2022-01-05 00:24:40|341.95|339.35|341.95|339.35|341.95|339.35|341.95|339.35|0
1641342290000|2022-01-05 00:24:50|341.76|339.16|341.76|339.16|341.76|339.16|341.76|339.16|0
1641342310000|2022-01-05 00:25:10|341.66|339.06|341.76|339.16|341.76|339.16|341.66|339.06|0
1641342320000|2022-01-05 00:25:20|341.66|339.06|341.57|338.97|341.66|339.06|341.57|338.97|0
1641342340000|2022-01-05 00:25:40|341.47|338.87|341.47|338.87|341.57|338.97|341.38|338.78|0
1641342350000|2022-01-05 00:25:50|341.38|338.78|341.38|338.78|341.47|338.87|341.38|338.78|0
1641342360000|2022-01-05 00:26:00|341.47|338.87|341.38|338.78|341.57|338.97|341.38|338.78|0
1641342370000|2022-01-05 00:26:10|341.47|338.87|341.38|338.78|341.47|338.87|341.38|338.78|0
1641342380000|2022-01-05 00:26:20|341.57|338.97|341.57|338.97|341.57|338.97|341.57|338.97|0
1641342390000|2022-01-05 00:26:30|341.38|338.78|341.38|338.78|341.38|338.78|341.38|338.78|0
1641342400000|2022-01-05 00:26:40|341.57|338.97|341.38|338.78|341.57|338.97|341.38|338.78|0
1641342430000|2022-01-05 00:27:10|341.57|338.97|341.57|338.97|341.57|338.97|341.57|338.97|0
1641342450000|2022-01-05 00:27:30|341.47|338.87|341.47|338.87|341.57|338.97|341.47|338.87|0
1641342460000|2022-01-05 00:27:40|341.57|338.97|341.38|338.78|341.57|338.97|341.38|338.78|0
1641342470000|2022-01-05 00:27:50|341.28|338.68|341.38|338.78|341.38|338.78|341.28|338.68|0
1641342500000|2022-01-05 00:28:20|341.47|338.87|341.38|338.78|341.47|338.87|341.38|338.78|0
1641342530000|2022-01-05 00:28:50|341.19|338.59|341.19|338.59|341.19|338.59|341.19|338.59|0
1641342540000|2022-01-05 00:29:00|341.09|338.49|341.19|338.59|341.19|338.59|341.09|338.49|0
1641342570000|2022-01-05 00:29:30|341.38|338.78|341.19|338.59|341.38|338.78|341.19|338.59|0
1641342580000|2022-01-05 00:29:40|341.28|338.68|341.18|338.58|341.38|338.78|341.18|338.58|0
1641342590000|2022-01-05 00:29:50|341.28|338.68|341.28|338.68|341.37|338.77|341.18|338.58|0
1641342600000|2022-01-05 00:30:00|341.37|338.77|340.99|338.39|341.37|338.77|340.99|338.39|0
1641342610000|2022-01-05 00:30:10|341.18|338.58|341.09|338.49|341.18|338.58|340.99|338.39|0
1641342620000|2022-01-05 00:30:20|340.99|338.39|340.99|338.39|340.99|338.39|340.99|338.39|0
1641342630000|2022-01-05 00:30:30|340.8|338.2|340.8|338.2|340.8|338.2|340.8|338.2|0
1641342640000|2022-01-05 00:30:40|340.61|338.01|340.61|338.01|340.61|338.01|340.61|338.01|0
1641342680000|2022-01-05 00:31:20|340.42|337.82|340.23|337.63|340.42|337.82|340.14|337.54|0
1641342690000|2022-01-05 00:31:30|340.42|337.82|340.42|337.82|340.42|337.82|340.42|337.82|0
1641342700000|2022-01-05 00:31:40|340.33|337.73|340.23|337.63|340.33|337.73|340.23|337.63|0
1641342730000|2022-01-05 00:32:10|340.42|337.82|340.42|337.82|340.42|337.82|340.42|337.82|0
1641342740000|2022-01-05 00:32:20|340.23|337.63|340.23|337.63|340.23|337.63|340.23|337.63|0
1641342750000|2022-01-05 00:32:30|340.42|337.82|340.42|337.82|340.42|337.82|340.42|337.82|0
1641342760000|2022-01-05 00:32:40|340.23|337.63|340.42|337.82|340.42|337.82|340.23|337.63|0
1641342770000|2022-01-05 00:32:50|340.61|338.01|340.8|338.2|340.8|338.2|340.61|338.01|0
1641342780000|2022-01-05 00:33:00|340.61|338.01|340.61|338.01|340.61|338.01|340.61|338.01|0
1641342790000|2022-01-05 00:33:10|340.51|337.91|340.51|337.91|340.61|338.01|340.42|337.82|0
1641342800000|2022-01-05 00:33:20|340.61|338.01|340.61|338.01|340.61|338.01|340.61|338.01|0
1641342820000|2022-01-05 00:33:40|340.8|338.2|340.8|338.2|340.8|338.2|340.8|338.2|0
1641342840000|2022-01-05 00:34:00|340.7|338.1|340.89|338.29|340.89|338.29|340.7|338.1|0
1641342850000|2022-01-05 00:34:10|340.8|338.2|340.99|338.39|340.99|338.39|340.8|338.2|0
1641342860000|2022-01-05 00:34:20|340.89|338.29|340.99|338.39|340.99|338.39|340.89|338.29|0
1641342890000|2022-01-05 00:34:50|340.8|338.2|340.8|338.2|340.8|338.2|340.8|338.2|0
1641342900000|2022-01-05 00:35:00|341.18|338.58|341.18|338.58|341.18|338.58|341.18|338.58|0
1641342910000|2022-01-05 00:35:10|341.37|338.77|341.56|338.96|341.56|338.96|341.37|338.77|0
1641342930000|2022-01-05 00:35:30|341.37|338.77|341.46|338.86|341.46|338.86|341.37|338.77|0
1641342940000|2022-01-05 00:35:40|341.37|338.77|341.27|338.67|341.37|338.77|341.18|338.58|0
1641342950000|2022-01-05 00:35:50|341.37|338.77|341.37|338.77|341.37|338.77|341.18|338.58|0
1641342960000|2022-01-05 00:36:00|341.18|338.58|341.18|338.58|341.18|338.58|341.18|338.58|0
1641342980000|2022-01-05 00:36:20|340.99|338.39|340.42|337.82|340.99|338.39|340.42|337.82|0
1641342990000|2022-01-05 00:36:30|340.32|337.72|340.23|337.63|340.32|337.72|340.23|337.63|0
1641343000000|2022-01-05 00:36:40|340.32|337.72|340.23|337.63|340.32|337.72|340.23|337.63|0
1641343010000|2022-01-05 00:36:50|340.04|337.44|340.04|337.44|340.04|337.44|340.04|337.44|0
1641343020000|2022-01-05 00:37:00|339.85|337.25|340.04|337.44|340.04|337.44|339.85|337.25|0
1641343030000|2022-01-05 00:37:10|339.85|337.25|340.04|337.44|340.04|337.44|339.85|337.25|0
1641343040000|2022-01-05 00:37:20|340.23|337.63|340.23|337.63|340.23|337.63|340.23|337.63|0
1641343050000|2022-01-05 00:37:30|340.13|337.53|340.04|337.44|340.23|337.63|340.04|337.44|0
1641343060000|2022-01-05 00:37:40|339.85|337.25|339.85|337.25|339.85|337.25|339.85|337.25|0
1641343070000|2022-01-05 00:37:50|340.04|337.44|340.04|337.44|340.04|337.44|340.04|337.44|0
1641343080000|2022-01-05 00:38:00|339.85|337.25|340.04|337.44|340.04|337.44|339.85|337.25|0
1641343090000|2022-01-05 00:38:10|339.85|337.25|339.85|337.25|339.85|337.25|339.85|337.25|0
1641343100000|2022-01-05 00:38:20|340.04|337.44|340.04|337.44|340.04|337.44|340.04|337.44|0
1641343110000|2022-01-05 00:38:30|340.23|337.63|340.23|337.63|340.23|337.63|340.23|337.63|0
1641343130000|2022-01-05 00:38:50|340.61|338.01|340.42|337.82|340.61|338.01|340.42|337.82|0
1641343150000|2022-01-05 00:39:10|340.51|337.91|340.61|338.01|340.61|338.01|340.51|337.91|0
1641343180000|2022-01-05 00:39:40|340.42|337.82|340.42|337.82|340.42|337.82|340.42|337.82|0
1641343200000|2022-01-05 00:40:00|340.51|337.91|340.51|337.91|340.51|337.91|340.51|337.91|0
1641343210000|2022-01-05 00:40:10|340.42|337.82|340.42|337.82|340.42|337.82|340.42|337.82|0
1641343220000|2022-01-05 00:40:20|340.51|337.91|340.61|338.01|340.61|338.01|340.51|337.91|0
1641343250000|2022-01-05 00:40:50|340.7|338.1|340.8|338.2|340.8|338.2|340.7|338.1|0
1641343270000|2022-01-05 00:41:10|340.99|338.39|340.99|338.39|340.99|338.39|340.99|338.39|0
1641343280000|2022-01-05 00:41:20|340.8|338.2|340.8|338.2|340.8|338.2|340.8|338.2|0
1641343290000|2022-01-05 00:41:30|340.99|338.39|340.99|338.39|340.99|338.39|340.99|338.39|0
1641343320000|2022-01-05 00:42:00|340.8|338.2|340.61|338.01|340.8|338.2|340.61|338.01|0
1641343330000|2022-01-05 00:42:10|340.8|338.2|340.8|338.2|340.8|338.2|340.8|338.2|0
1641343340000|2022-01-05 00:42:20|340.7|338.1|340.7|338.1|340.7|338.1|340.7|338.1|0
1641343350000|2022-01-05 00:42:30|340.61|338.01|340.61|338.01|340.61|338.01|340.61|338.01|0
1641343360000|2022-01-05 00:42:40|340.42|337.82|340.42|337.82|340.42|337.82|340.42|337.82|0
1641343370000|2022-01-05 00:42:50|340.51|337.91|340.61|338.01|340.61|338.01|340.51|337.91|0
1641343380000|2022-01-05 00:43:00|340.42|337.82|340.23|337.63|340.51|337.91|340.23|337.63|0
1641343390000|2022-01-05 00:43:10|340.42|337.82|340.42|337.82|340.42|337.82|340.42|337.82|0
1641343400000|2022-01-05 00:43:20|340.23|337.63|340.42|337.82|340.42|337.82|340.23|337.63|0
1641343410000|2022-01-05 00:43:30|340.51|337.91|340.42|337.82|340.51|337.91|340.42|337.82|0
1641343420000|2022-01-05 00:43:40|340.61|338.01|340.8|338.2|340.8|338.2|340.61|338.01|0
1641343430000|2022-01-05 00:43:50|340.7|338.1|340.61|338.01|340.7|338.1|340.61|338.01|0
1641343440000|2022-01-05 00:44:00|340.7|338.1|340.61|338.01|340.7|338.1|340.61|338.01|0
1641343460000|2022-01-05 00:44:20|340.42|337.82|340.61|338.01|340.61|338.01|340.42|337.82|0
1641343470000|2022-01-05 00:44:30|340.8|338.2|340.8|338.2|340.8|338.2|340.8|338.2|0
1641343500000|2022-01-05 00:45:00|340.7|338.1|340.8|338.2|340.8|338.2|340.7|338.1|0
1641343510000|2022-01-05 00:45:10|340.61|338.01|340.61|338.01|340.61|338.01|340.61|338.01|0
1641343520000|2022-01-05 00:45:20|340.8|338.2|340.61|338.01|340.8|338.2|340.61|338.01|0
1641343540000|2022-01-05 00:45:40|340.42|337.82|340.42|337.82|340.42|337.82|340.42|337.82|0
1641343550000|2022-01-05 00:45:50|340.6|338|340.6|338|340.6|338|340.6|338|0
1641343560000|2022-01-05 00:46:00|340.79|338.19|340.98|338.38|340.98|338.38|340.79|338.19|0
1641343570000|2022-01-05 00:46:10|341.08|338.48|341.08|338.48|341.08|338.48|341.08|338.48|0
1641343580000|2022-01-05 00:46:20|341.17|338.57|341.17|338.57|341.17|338.57|341.08|338.48|0
1641343590000|2022-01-05 00:46:30|340.98|338.38|340.79|338.19|340.98|338.38|340.79|338.19|0
1641343600000|2022-01-05 00:46:40|340.6|338|340.6|338|340.6|338|340.6|338|0
1641343610000|2022-01-05 00:46:50|340.7|338.1|340.79|338.19|340.79|338.19|340.7|338.1|0
1641343620000|2022-01-05 00:47:00|340.51|337.91|340.51|337.91|340.51|337.91|340.51|337.91|0
1641343630000|2022-01-05 00:47:10|340.41|337.81|340.41|337.81|340.51|337.91|340.41|337.81|0
1641343640000|2022-01-05 00:47:20|340.51|337.91|340.6|338|340.6|338|340.51|337.91|0
1641343650000|2022-01-05 00:47:30|340.51|337.91|340.6|338|340.6|338|340.51|337.91|0
1641343660000|2022-01-05 00:47:40|340.51|337.91|340.6|338|340.6|338|340.51|337.91|0
1641343680000|2022-01-05 00:48:00|340.41|337.81|340.6|338|340.6|338|340.41|337.81|0
1641343690000|2022-01-05 00:48:10|340.79|338.19|340.6|338|340.79|338.19|340.6|338|0
1641343710000|2022-01-05 00:48:30|340.69|338.09|340.69|338.09|340.69|338.09|340.69|338.09|0
1641343720000|2022-01-05 00:48:40|340.6|338|340.6|338|340.6|338|340.6|338|0
1641343760000|2022-01-05 00:49:20|340.69|338.09|340.69|338.09|340.69|338.09|340.69|338.09|0
1641343770000|2022-01-05 00:49:30|340.6|338|340.79|338.19|340.79|338.19|340.6|338|0
1641343780000|2022-01-05 00:49:40|340.98|338.38|340.98|338.38|340.98|338.38|340.98|338.38|0
1641343800000|2022-01-05 00:50:00|340.79|338.19|340.79|338.19|340.98|338.38|340.79|338.19|0
1641343810000|2022-01-05 00:50:10|340.88|338.28|340.88|338.28|340.88|338.28|340.88|338.28|0
1641343820000|2022-01-05 00:50:20|340.98|338.38|340.98|338.38|340.98|338.38|340.98|338.38|0
1641343830000|2022-01-05 00:50:30|341.07|338.47|341.07|338.47|341.17|338.57|341.07|338.47|0
1641343840000|2022-01-05 00:50:40|341.17|338.57|341.17|338.57|341.17|338.57|341.17|338.57|0
1641343860000|2022-01-05 00:51:00|341.26|338.66|341.45|338.85|341.45|338.85|341.26|338.66|0
1641343870000|2022-01-05 00:51:10|341.55|338.95|341.55|338.95|341.55|338.95|341.55|338.95|0
1641343880000|2022-01-05 00:51:20|341.74|339.14|341.74|339.14|341.74|339.14|341.74|339.14|0
1641343890000|2022-01-05 00:51:30|341.45|338.85|341.55|338.95|341.55|338.95|341.45|338.85|0
1641343900000|2022-01-05 00:51:40|341.64|339.04|341.55|338.95|341.64|339.04|341.55|338.95|0
1641343910000|2022-01-05 00:51:50|341.36|338.76|341.17|338.57|341.36|338.76|341.17|338.57|0
1641343930000|2022-01-05 00:52:10|340.98|338.38|340.98|338.38|340.98|338.38|340.98|338.38|0
1641343950000|2022-01-05 00:52:30|340.79|338.19|340.88|338.28|340.88|338.28|340.79|338.19|0
1641343960000|2022-01-05 00:52:40|340.79|338.19|340.98|338.38|340.98|338.38|340.79|338.19|0
1641343970000|2022-01-05 00:52:50|340.88|338.28|340.79|338.19|340.88|338.28|340.79|338.19|0
1641343990000|2022-01-05 00:53:10|340.98|338.38|340.88|338.28|340.98|338.38|340.88|338.28|0
1641344000000|2022-01-05 00:53:20|340.98|338.38|340.98|338.38|340.98|338.38|340.98|338.38|0
1641344020000|2022-01-05 00:53:40|341.17|338.57|341.17|338.57|341.17|338.57|341.17|338.57|0
1641344030000|2022-01-05 00:53:50|341.36|338.76|341.36|338.76|341.36|338.76|341.17|338.57|0
1641344040000|2022-01-05 00:54:00|341.55|338.95|341.55|338.95|341.55|338.95|341.55|338.95|0
1641344060000|2022-01-05 00:54:20|341.74|339.14|341.74|339.14|341.74|339.14|341.74|339.14|0
1641344070000|2022-01-05 00:54:30|341.55|338.95|341.74|339.14|341.74|339.14|341.55|338.95|0
1641344080000|2022-01-05 00:54:40|341.64|339.04|341.55|338.95|341.64|339.04|341.55|338.95|0
1641344090000|2022-01-05 00:54:50|341.36|338.76|341.55|338.95|341.55|338.95|341.36|338.76|0
1641344120000|2022-01-05 00:55:20|341.64|339.04|341.64|339.04|341.64|339.04|341.64|339.04|0
1641344130000|2022-01-05 00:55:30|341.55|338.95|341.55|338.95|341.55|338.95|341.55|338.95|0
1641344140000|2022-01-05 00:55:40|341.74|339.14|341.74|339.14|341.74|339.14|341.74|339.14|0
1641344150000|2022-01-05 00:55:50|341.64|339.04|341.64|339.04|341.64|339.04|341.55|338.95|0
1641344160000|2022-01-05 00:56:00|341.55|338.95|341.55|338.95|341.55|338.95|341.55|338.95|0
1641344170000|2022-01-05 00:56:10|341.74|339.14|341.55|338.95|341.74|339.14|341.55|338.95|0
1641344180000|2022-01-05 00:56:20|341.45|338.85|341.36|338.76|341.45|338.85|341.36|338.76|0
1641344190000|2022-01-05 00:56:30|341.55|338.95|341.55|338.95|341.55|338.95|341.55|338.95|0
1641344200000|2022-01-05 00:56:40|341.74|339.14|341.55|338.95|341.74|339.14|341.55|338.95|0
1641344210000|2022-01-05 00:56:50|341.64|339.04|341.64|339.04|341.74|339.14|341.64|339.04|0
1641344220000|2022-01-05 00:57:00|341.74|339.14|341.74|339.14|341.74|339.14|341.74|339.14|0
1641344230000|2022-01-05 00:57:10|341.64|339.04|341.74|339.14|341.74|339.14|341.64|339.04|0
1641344240000|2022-01-05 00:57:20|341.64|339.04|341.64|339.04|341.74|339.14|341.64|339.04|0
1641344250000|2022-01-05 00:57:30|341.74|339.14|341.64|339.04|341.74|339.14|341.55|338.95|0
1641344260000|2022-01-05 00:57:40|341.55|338.95|341.55|338.95|341.55|338.95|341.55|338.95|0
1641344270000|2022-01-05 00:57:50|341.45|338.85|341.55|338.95|341.55|338.95|341.45|338.85|0
1641344310000|2022-01-05 00:58:30|341.74|339.14|341.74|339.14|341.74|339.14|341.74|339.14|0
1641344330000|2022-01-05 00:58:50|341.64|339.04|341.64|339.04|341.64|339.04|341.64|339.04|0
1641344340000|2022-01-05 00:59:00|341.74|339.14|341.74|339.14|341.74|339.14|341.74|339.14|0
1641344360000|2022-01-05 00:59:20|341.93|339.33|341.93|339.33|341.93|339.33|341.93|339.33|0
1641344370000|2022-01-05 00:59:30|341.74|339.14|341.74|339.14|341.74|339.14|341.74|339.14|0
1641344380000|2022-01-05 00:59:40|341.93|339.33|341.83|339.23|341.93|339.33|341.83|339.23|0
1641344390000|2022-01-05 00:59:50|341.93|339.33|341.74|339.14|341.93|339.33|341.74|339.14|0
1641344400000|2022-01-05 01:00:00|341.93|339.33|342.31|339.71|342.31|339.71|341.93|339.33|0
1641344420000|2022-01-05 01:00:20|342.12|339.52|342.12|339.52|342.12|339.52|342.12|339.52|0
1641344430000|2022-01-05 01:00:30|342.31|339.71|342.12|339.52|342.31|339.71|342.12|339.52|0
1641344460000|2022-01-05 01:01:00|341.93|339.33|341.93|339.33|341.93|339.33|341.74|339.14|0
1641344470000|2022-01-05 01:01:10|341.73|339.13|341.73|339.13|341.93|339.33|341.73|339.13|0
1641344480000|2022-01-05 01:01:20|341.54|338.94|341.54|338.94|341.54|338.94|341.54|338.94|0
1641344520000|2022-01-05 01:02:00|341.73|339.13|341.73|339.13|341.73|339.13|341.73|339.13|0
1641344530000|2022-01-05 01:02:10|341.54|338.94|341.73|339.13|341.73|339.13|341.54|338.94|0
1641344580000|2022-01-05 01:03:00|341.54|338.94|341.63|339.03|341.63|339.03|341.54|338.94|0
1641344590000|2022-01-05 01:03:10|341.73|339.13|341.73|339.13|341.73|339.13|341.73|339.13|0
1641344630000|2022-01-05 01:03:50|341.54|338.94|341.54|338.94|341.54|338.94|341.54|338.94|0
1641344640000|2022-01-05 01:04:00|341.73|339.13|341.73|339.13|341.73|339.13|341.73|339.13|0
1641344660000|2022-01-05 01:04:20|341.92|339.32|341.92|339.32|341.92|339.32|341.92|339.32|0
1641344670000|2022-01-05 01:04:30|341.73|339.13|341.73|339.13|341.73|339.13|341.73|339.13|0
1641344680000|2022-01-05 01:04:40|341.92|339.32|341.92|339.32|341.92|339.32|341.82|339.22|0
1641344700000|2022-01-05 01:05:00|341.73|339.13|341.73|339.13|341.73|339.13|341.73|339.13|0
1641344720000|2022-01-05 01:05:20|341.92|339.32|341.92|339.32|341.92|339.32|341.82|339.22|0
1641344730000|2022-01-05 01:05:30|342.11|339.51|342.11|339.51|342.11|339.51|342.11|339.51|0
1641344740000|2022-01-05 01:05:40|342.01|339.41|341.92|339.32|342.01|339.41|341.92|339.32|0
1641344750000|2022-01-05 01:05:50|342.11|339.51|342.11|339.51|342.11|339.51|342.11|339.51|0
1641344760000|2022-01-05 01:06:00|342.3|339.7|342.3|339.7|342.3|339.7|342.3|339.7|0
1641344770000|2022-01-05 01:06:10|342.11|339.51|342.11|339.51|342.11|339.51|342.11|339.51|0
1641344780000|2022-01-05 01:06:20|341.92|339.32|341.92|339.32|341.92|339.32|341.92|339.32|0
1641344800000|2022-01-05 01:06:40|341.82|339.22|341.82|339.22|341.82|339.22|341.82|339.22|0
1641344810000|2022-01-05 01:06:50|341.92|339.32|341.92|339.32|341.92|339.32|341.92|339.32|0
1641344820000|2022-01-05 01:07:00|341.73|339.13|341.73|339.13|341.73|339.13|341.73|339.13|0
1641344830000|2022-01-05 01:07:10|341.92|339.32|341.73|339.13|341.92|339.32|341.73|339.13|0
1641344850000|2022-01-05 01:07:30|341.92|339.32|341.73|339.13|341.92|339.32|341.73|339.13|0
1641344880000|2022-01-05 01:08:00|341.54|338.94|341.35|338.75|341.54|338.94|341.35|338.75|0
1641344900000|2022-01-05 01:08:20|341.54|338.94|341.54|338.94|341.54|338.94|341.54|338.94|0
1641344910000|2022-01-05 01:08:30|341.35|338.75|341.54|338.94|341.54|338.94|341.35|338.75|0
1641344920000|2022-01-05 01:08:40|341.35|338.75|341.35|338.75|341.35|338.75|341.35|338.75|0
1641344950000|2022-01-05 01:09:10|341.54|338.94|341.44|338.84|341.54|338.94|341.44|338.84|0
1641344960000|2022-01-05 01:09:20|341.54|338.94|341.44|338.84|341.54|338.94|341.44|338.84|0
1641344970000|2022-01-05 01:09:30|341.54|338.94|341.54|338.94|341.54|338.94|341.44|338.84|0
1641344980000|2022-01-05 01:09:40|341.44|338.84|341.54|338.94|341.54|338.94|341.44|338.84|0
1641344990000|2022-01-05 01:09:50|341.44|338.84|341.35|338.75|341.44|338.84|341.35|338.75|0
1641345000000|2022-01-05 01:10:00|341.16|338.56|341.16|338.56|341.16|338.56|341.16|338.56|0
1641345010000|2022-01-05 01:10:10|340.97|338.37|340.97|338.37|340.97|338.37|340.97|338.37|0
1641345020000|2022-01-05 01:10:20|341.06|338.46|341.06|338.46|341.06|338.46|340.97|338.37|0
1641345030000|2022-01-05 01:10:30|340.97|338.37|340.87|338.27|340.97|338.37|340.87|338.27|0
1641345040000|2022-01-05 01:10:40|340.97|338.37|340.97|338.37|340.97|338.37|340.78|338.18|0
1641345070000|2022-01-05 01:11:10|340.78|338.18|340.97|338.37|340.97|338.37|340.78|338.18|0
1641345080000|2022-01-05 01:11:20|340.87|338.27|340.97|338.37|340.97|338.37|340.87|338.27|0
1641345090000|2022-01-05 01:11:30|340.87|338.27|340.97|338.37|340.97|338.37|340.87|338.27|0
1641345110000|2022-01-05 01:11:50|341.16|338.56|341.35|338.75|341.35|338.75|341.16|338.56|0
1641345120000|2022-01-05 01:12:00|341.54|338.94|341.54|338.94|341.54|338.94|341.54|338.94|0
1641345150000|2022-01-05 01:12:30|341.44|338.84|341.54|338.94|341.54|338.94|341.44|338.84|0
1641345160000|2022-01-05 01:12:40|341.73|339.13|341.73|339.13|341.73|339.13|341.73|339.13|0
1641345170000|2022-01-05 01:12:50|341.92|339.32|341.92|339.32|341.92|339.32|341.92|339.32|0
1641345200000|2022-01-05 01:13:20|342.11|339.51|342.68|340.08|342.68|340.08|342.11|339.51|0
1641345210000|2022-01-05 01:13:30|342.87|340.27|342.68|340.08|342.87|340.27|342.68|340.08|0
1641345230000|2022-01-05 01:13:50|342.49|339.89|342.68|340.08|342.68|340.08|342.49|339.89|0
1641345240000|2022-01-05 01:14:00|342.87|340.27|342.87|340.27|342.87|340.27|342.87|340.27|0
1641345250000|2022-01-05 01:14:10|342.68|340.08|342.68|340.08|342.87|340.27|342.68|340.08|0
1641345260000|2022-01-05 01:14:20|342.87|340.27|342.87|340.27|342.87|340.27|342.87|340.27|0
1641345300000|2022-01-05 01:15:00|343.06|340.46|343.06|340.46|343.06|340.46|343.06|340.46|0
1641345310000|2022-01-05 01:15:10|342.87|340.27|342.96|340.36|342.96|340.36|342.87|340.27|0
1641345320000|2022-01-05 01:15:20|342.87|340.27|342.87|340.27|342.87|340.27|342.87|340.27|0
1641345330000|2022-01-05 01:15:30|343.06|340.46|343.25|340.65|343.25|340.65|343.06|340.46|0
1641345340000|2022-01-05 01:15:40|343.44|340.84|344.01|341.41|344.01|341.41|343.44|340.84|0
1641345350000|2022-01-05 01:15:50|344.58|341.98|344.96|342.36|344.96|342.36|344.58|341.98|0
1641345360000|2022-01-05 01:16:00|344.77|342.17|344.77|342.17|344.77|342.17|344.77|342.17|0
1641345370000|2022-01-05 01:16:10|344.58|341.98|344.58|341.98|344.58|341.98|344.58|341.98|0
1641345380000|2022-01-05 01:16:20|344.2|341.6|344.39|341.79|344.39|341.79|343.82|341.22|0
1641345390000|2022-01-05 01:16:30|344.58|341.98|344.39|341.79|344.58|341.98|344.39|341.79|0
1641345400000|2022-01-05 01:16:40|344.58|341.98|344.39|341.79|344.58|341.98|344.39|341.79|0
1641345420000|2022-01-05 01:17:00|344.2|341.6|344.2|341.6|344.2|341.6|344.2|341.6|0
1641345430000|2022-01-05 01:17:10|344.39|341.79|344.39|341.79|344.39|341.79|344.39|341.79|0
1641345450000|2022-01-05 01:17:30|344.2|341.6|344.2|341.6|344.2|341.6|344.2|341.6|0
1641345460000|2022-01-05 01:17:40|344.01|341.41|344.01|341.41|344.01|341.41|344.01|341.41|0
1641345470000|2022-01-05 01:17:50|344.2|341.6|344.39|341.79|344.39|341.79|344.2|341.6|0
1641345480000|2022-01-05 01:18:00|344.29|341.69|344.29|341.69|344.29|341.69|344.29|341.69|0
1641345490000|2022-01-05 01:18:10|344.39|341.79|344.29|341.69|344.39|341.79|344.29|341.69|0
1641345500000|2022-01-05 01:18:20|344.2|341.6|344.1|341.5|344.2|341.6|344.1|341.5|0
1641345510000|2022-01-05 01:18:30|344.2|341.6|344.2|341.6|344.2|341.6|344.1|341.5|0
1641345520000|2022-01-05 01:18:40|344.1|341.5|344.01|341.41|344.1|341.5|344.01|341.41|0
1641345530000|2022-01-05 01:18:50|344.1|341.5|344.1|341.5|344.2|341.6|344.1|341.5|0
1641345540000|2022-01-05 01:19:00|344.2|341.6|344.39|341.79|344.39|341.79|344.2|341.6|0
1641345550000|2022-01-05 01:19:10|344.2|341.6|344.2|341.6|344.2|341.6|344.2|341.6|0
1641345560000|2022-01-05 01:19:20|344.01|341.41|344.01|341.41|344.1|341.5|344.01|341.41|0
1641345570000|2022-01-05 01:19:30|344.2|341.6|344.2|341.6|344.2|341.6|344.01|341.41|0
1641345580000|2022-01-05 01:19:40|344.39|341.79|344.39|341.79|344.39|341.79|344.39|341.79|0
1641345600000|2022-01-05 01:20:00|344.2|341.6|344.2|341.6|344.39|341.79|344.2|341.6|0
1641345610000|2022-01-05 01:20:10|344.01|341.41|344.01|341.41|344.01|341.41|344.01|341.41|0
1641345630000|2022-01-05 01:20:30|343.82|341.22|343.82|341.22|343.82|341.22|343.82|341.22|0
1641345640000|2022-01-05 01:20:40|343.72|341.12|343.72|341.12|343.82|341.22|343.72|341.12|0
1641345650000|2022-01-05 01:20:50|343.63|341.03|343.53|340.93|343.63|341.03|343.44|340.84|0
1641345660000|2022-01-05 01:21:00|343.44|340.84|343.24|340.64|343.44|340.84|343.24|340.64|0
1641345670000|2022-01-05 01:21:10|343.34|340.74|343.63|341.03|343.63|341.03|343.34|340.74|0
1641345690000|2022-01-05 01:21:30|343.43|340.83|343.53|340.93|343.53|340.93|343.43|340.83|0
1641345700000|2022-01-05 01:21:40|343.63|341.03|343.63|341.03|343.63|341.03|343.63|341.03|0
1641345710000|2022-01-05 01:21:50|343.62|341.02|343.43|340.83|343.62|341.02|343.43|340.83|0
1641345720000|2022-01-05 01:22:00|343.34|340.74|343.43|340.83|343.43|340.83|343.34|340.74|0
1641345730000|2022-01-05 01:22:10|343.53|340.93|343.82|341.22|343.82|341.22|343.53|340.93|0
1641345740000|2022-01-05 01:22:20|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1641345750000|2022-01-05 01:22:30|343.72|341.12|343.82|341.22|343.82|341.22|343.72|341.12|0
1641345760000|2022-01-05 01:22:40|343.72|341.12|343.62|341.02|343.82|341.22|343.62|341.02|0
1641345770000|2022-01-05 01:22:50|343.81|341.21|343.81|341.21|343.81|341.21|343.81|341.21|0
1641345780000|2022-01-05 01:23:00|344.01|341.41|344.01|341.41|344.01|341.41|344.01|341.41|0
1641345810000|2022-01-05 01:23:30|344.1|341.5|344.1|341.5|344.1|341.5|344.01|341.41|0
1641345820000|2022-01-05 01:23:40|344.01|341.41|344|341.4|344.01|341.41|344|341.4|0
1641345830000|2022-01-05 01:23:50|343.91|341.31|344|341.4|344|341.4|343.91|341.31|0
1641345840000|2022-01-05 01:24:00|344.1|341.5|344.1|341.5|344.1|341.5|344.1|341.5|0
1641345850000|2022-01-05 01:24:10|344|341.4|344.1|341.5|344.1|341.5|344|341.4|0
1641345860000|2022-01-05 01:24:20|344.2|341.6|344|341.4|344.2|341.6|344|341.4|0
1641345870000|2022-01-05 01:24:30|343.81|341.21|343.91|341.31|343.91|341.31|343.81|341.21|0
1641345880000|2022-01-05 01:24:40|343.81|341.21|343.81|341.21|343.81|341.21|343.81|341.21|0
1641345920000|2022-01-05 01:25:20|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1641345930000|2022-01-05 01:25:30|343.43|340.83|343.43|340.83|343.43|340.83|343.43|340.83|0
1641345940000|2022-01-05 01:25:40|343.62|341.02|343.62|341.02|343.62|341.02|343.62|341.02|0
1641345950000|2022-01-05 01:25:50|343.52|340.92|343.43|340.83|343.62|341.02|343.43|340.83|0
1641345960000|2022-01-05 01:26:00|343.52|340.92|343.62|341.02|343.62|341.02|343.43|340.83|0
1641345970000|2022-01-05 01:26:10|343.43|340.83|343.24|340.64|343.43|340.83|343.24|340.64|0
1641345980000|2022-01-05 01:26:20|343.05|340.45|342.86|340.26|343.05|340.45|342.86|340.26|0
1641345990000|2022-01-05 01:26:30|343.05|340.45|342.95|340.35|343.05|340.45|342.86|340.26|0
1641346000000|2022-01-05 01:26:40|342.86|340.26|342.86|340.26|343.05|340.45|342.86|340.26|0
1641346010000|2022-01-05 01:26:50|343.05|340.45|342.86|340.26|343.05|340.45|342.86|340.26|0
1641346030000|2022-01-05 01:27:10|343.05|340.45|342.86|340.26|343.05|340.45|342.86|340.26|0
1641346040000|2022-01-05 01:27:20|343.05|340.45|342.86|340.26|343.05|340.45|342.86|340.26|0
1641346060000|2022-01-05 01:27:40|343.05|340.45|343.05|340.45|343.05|340.45|343.05|340.45|0
1641346080000|2022-01-05 01:28:00|343.24|340.64|343.24|340.64|343.24|340.64|343.24|340.64|0
1641346090000|2022-01-05 01:28:10|343.14|340.54|343.05|340.45|343.14|340.54|343.05|340.45|0
1641346100000|2022-01-05 01:28:20|342.86|340.26|342.86|340.26|342.86|340.26|342.86|340.26|0
1641346120000|2022-01-05 01:28:40|342.76|340.16|342.67|340.07|342.76|340.16|342.67|340.07|0
1641346130000|2022-01-05 01:28:50|342.76|340.16|342.76|340.16|342.76|340.16|342.76|340.16|0
1641346140000|2022-01-05 01:29:00|342.86|340.26|342.86|340.26|342.86|340.26|342.67|340.07|0
1641346150000|2022-01-05 01:29:10|342.67|340.07|342.86|340.26|342.86|340.26|342.67|340.07|0
1641346160000|2022-01-05 01:29:20|342.76|340.16|342.86|340.26|342.86|340.26|342.67|340.07|0
1641346170000|2022-01-05 01:29:30|342.76|340.16|342.76|340.16|342.76|340.16|342.67|340.07|0
1641346180000|2022-01-05 01:29:40|342.86|340.26|342.67|340.07|342.86|340.26|342.67|340.07|0
1641346200000|2022-01-05 01:30:00|342.48|339.88|341.72|339.12|342.48|339.88|341.53|338.93|0
1641346220000|2022-01-05 01:30:20|341.81|339.21|341.91|339.31|341.91|339.31|341.72|339.12|0
1641346240000|2022-01-05 01:30:40|341.81|339.21|341.91|339.31|341.91|339.31|341.81|339.21|0
1641346250000|2022-01-05 01:30:50|341.72|339.12|341.81|339.21|341.91|339.31|341.72|339.12|0
1641346260000|2022-01-05 01:31:00|341.72|339.12|341.72|339.12|341.81|339.21|341.72|339.12|0
1641346270000|2022-01-05 01:31:10|341.53|338.93|340.96|338.36|341.53|338.93|340.96|338.36|0
1641346280000|2022-01-05 01:31:20|340.77|338.17|340.39|337.79|340.77|338.17|340.39|337.79|0
1641346290000|2022-01-05 01:31:30|340.58|337.98|339.44|336.84|340.58|337.98|339.44|336.84|0
1641346300000|2022-01-05 01:31:40|339.63|337.03|339.91|337.31|339.91|337.31|339.63|337.03|0
1641346310000|2022-01-05 01:31:50|340.01|337.41|339.63|337.03|340.01|337.41|339.63|337.03|0
1641346320000|2022-01-05 01:32:00|339.44|336.84|339.63|337.03|339.63|337.03|339.44|336.84|0
1641346330000|2022-01-05 01:32:10|339.82|337.22|340.01|337.41|340.01|337.41|339.82|337.22|0
1641346340000|2022-01-05 01:32:20|340.2|337.6|340.2|337.6|340.2|337.6|340.2|337.6|0
1641346360000|2022-01-05 01:32:40|340.01|337.41|340.01|337.41|340.2|337.6|340.01|337.41|0
1641346370000|2022-01-05 01:32:50|339.82|337.22|340.01|337.41|340.01|337.41|339.82|337.22|0
1641346380000|2022-01-05 01:33:00|340.2|337.6|340.38|337.78|340.38|337.78|340.2|337.6|0
1641346390000|2022-01-05 01:33:10|340.2|337.6|340.76|338.16|340.76|338.16|340.2|337.6|0
1641346400000|2022-01-05 01:33:20|340.57|337.97|340.57|337.97|340.57|337.97|340.57|337.97|0
1641346410000|2022-01-05 01:33:30|340.67|338.07|340.57|337.97|340.67|338.07|340.57|337.97|0
1641346420000|2022-01-05 01:33:40|340.67|338.07|340.48|337.88|340.76|338.16|340.48|337.88|0
1641346430000|2022-01-05 01:33:50|340.57|337.97|340.57|337.97|340.57|337.97|340.57|337.97|0
1641346440000|2022-01-05 01:34:00|340.38|337.78|340.29|337.69|340.38|337.78|340.19|337.59|0
1641346450000|2022-01-05 01:34:10|340.38|337.78|340.38|337.78|340.38|337.78|340.38|337.78|0
1641346470000|2022-01-05 01:34:30|340.19|337.59|340.19|337.59|340.19|337.59|340.19|337.59|0
1641346480000|2022-01-05 01:34:40|340.29|337.69|340.19|337.59|340.29|337.69|340.19|337.59|0
1641346490000|2022-01-05 01:34:50|340|337.4|340|337.4|340.1|337.5|340|337.4|0
1641346500000|2022-01-05 01:35:00|340.19|337.59|340|337.4|340.19|337.59|340|337.4|0
1641346510000|2022-01-05 01:35:10|339.81|337.21|339.81|337.21|339.81|337.21|339.62|337.02|0
1641346520000|2022-01-05 01:35:20|339.62|337.02|339.44|336.84|339.62|337.02|339.44|336.84|0
1641346530000|2022-01-05 01:35:30|339.43|336.83|339.43|336.83|339.43|336.83|339.25|336.65|0
1641346540000|2022-01-05 01:35:40|339.25|336.65|339.25|336.65|339.25|336.65|339.25|336.65|0
1641346550000|2022-01-05 01:35:50|339.34|336.74|339.43|336.83|339.43|336.83|339.25|336.65|0
1641346560000|2022-01-05 01:36:00|339.25|336.65|339.06|336.46|339.25|336.65|338.68|336.08|0
1641346570000|2022-01-05 01:36:10|339.25|336.65|339.81|337.21|339.81|337.21|339.25|336.65|0
1641346580000|2022-01-05 01:36:20|340|337.4|340.19|337.59|340.19|337.59|340|337.4|0
1641346590000|2022-01-05 01:36:30|340.28|337.68|340.38|337.78|340.38|337.78|340.28|337.68|0
1641346600000|2022-01-05 01:36:40|340.57|337.97|340.38|337.78|340.57|337.97|340.38|337.78|0
1641346610000|2022-01-05 01:36:50|340.19|337.59|340.19|337.59|340.19|337.59|340.19|337.59|0
1641346620000|2022-01-05 01:37:00|340|337.4|339.62|337.02|340|337.4|339.62|337.02|0
1641346630000|2022-01-05 01:37:10|339.81|337.21|339.81|337.21|339.81|337.21|339.81|337.21|0
1641346640000|2022-01-05 01:37:20|339.62|337.02|339.62|337.02|339.62|337.02|339.62|337.02|0
1641346650000|2022-01-05 01:37:30|339.71|337.11|339.71|337.11|339.71|337.11|339.71|337.11|0
1641346660000|2022-01-05 01:37:40|339.81|337.21|339.81|337.21|339.81|337.21|339.81|337.21|0
1641346670000|2022-01-05 01:37:50|339.62|337.02|339.62|337.02|339.62|337.02|339.62|337.02|0
1641346680000|2022-01-05 01:38:00|339.81|337.21|339.43|336.83|339.81|337.21|339.43|336.83|0
1641346690000|2022-01-05 01:38:10|339.24|336.64|339.24|336.64|339.24|336.64|339.05|336.45|0
1641346700000|2022-01-05 01:38:20|339.05|336.45|339.05|336.45|339.05|336.45|338.96|336.36|0
1641346710000|2022-01-05 01:38:30|339.24|336.64|339.24|336.64|339.24|336.64|339.05|336.45|0
1641346730000|2022-01-05 01:38:50|339.43|336.83|339.62|337.02|339.62|337.02|339.43|336.83|0
1641346740000|2022-01-05 01:39:00|339.14|336.54|339.14|336.54|339.14|336.54|339.14|336.54|0
1641346750000|2022-01-05 01:39:10|339.24|336.64|339.05|336.45|339.24|336.64|339.05|336.45|0
1641346760000|2022-01-05 01:39:20|339.24|336.64|339.33|336.73|339.33|336.73|339.24|336.64|0
1641346770000|2022-01-05 01:39:30|339.43|336.83|339.43|336.83|339.43|336.83|339.43|336.83|0
1641346780000|2022-01-05 01:39:40|339.24|336.64|339.43|336.83|339.43|336.83|339.24|336.64|0
1641346790000|2022-01-05 01:39:50|339.24|336.64|339.33|336.73|339.33|336.73|339.24|336.64|0
1641346800000|2022-01-05 01:40:00|339.24|336.64|339.05|336.45|339.24|336.64|339.05|336.45|0
1641346810000|2022-01-05 01:40:10|338.95|336.35|338.86|336.26|338.95|336.35|338.86|336.26|0
1641346820000|2022-01-05 01:40:20|338.67|336.07|338.67|336.07|338.67|336.07|338.67|336.07|0
1641346830000|2022-01-05 01:40:30|338.86|336.26|339.05|336.45|339.05|336.45|338.86|336.26|0
1641346840000|2022-01-05 01:40:40|338.95|336.35|338.86|336.26|338.95|336.35|338.86|336.26|0
1641346850000|2022-01-05 01:40:50|338.67|336.07|338.67|336.07|338.67|336.07|338.67|336.07|0
1641346860000|2022-01-05 01:41:00|338.48|335.88|338.29|335.69|338.48|335.88|338.29|335.69|0
1641346870000|2022-01-05 01:41:10|338.48|335.88|338.86|336.26|338.86|336.26|338.48|335.88|0
1641346880000|2022-01-05 01:41:20|339.05|336.45|338.86|336.26|339.05|336.45|338.86|336.26|0
1641346890000|2022-01-05 01:41:30|338.95|336.35|338.86|336.26|338.95|336.35|338.86|336.26|0
1641346900000|2022-01-05 01:41:40|339.05|336.45|339.05|336.45|339.05|336.45|338.86|336.26|0
1641346910000|2022-01-05 01:41:50|338.86|336.26|338.86|336.26|338.86|336.26|338.86|336.26|0
1641346920000|2022-01-05 01:42:00|338.95|336.35|339.05|336.45|339.05|336.45|338.95|336.35|0
1641346930000|2022-01-05 01:42:10|338.86|336.26|339.24|336.64|339.24|336.64|338.86|336.26|0
1641346950000|2022-01-05 01:42:30|339.43|336.83|339.43|336.83|339.43|336.83|339.43|336.83|0
1641346960000|2022-01-05 01:42:40|339.62|337.02|339.62|337.02|339.62|337.02|339.62|337.02|0
1641346980000|2022-01-05 01:43:00|339.52|336.92|339.62|337.02|339.62|337.02|339.52|336.92|0
1641346990000|2022-01-05 01:43:10|339.43|336.83|339.43|336.83|339.43|336.83|339.43|336.83|0
1641347000000|2022-01-05 01:43:20|339.33|336.73|339.24|336.64|339.43|336.83|339.24|336.64|0
1641347040000|2022-01-05 01:44:00|339.05|336.45|339.05|336.45|339.05|336.45|338.86|336.26|0
1641347050000|2022-01-05 01:44:10|338.86|336.26|338.86|336.26|338.86|336.26|338.86|336.26|0
1641347060000|2022-01-05 01:44:20|338.67|336.07|338.67|336.07|338.67|336.07|338.67|336.07|0
1641347070000|2022-01-05 01:44:30|338.86|336.26|339.05|336.45|339.05|336.45|338.86|336.26|0
1641347080000|2022-01-05 01:44:40|338.86|336.26|339.05|336.45|339.05|336.45|338.86|336.26|0
1641347090000|2022-01-05 01:44:50|338.86|336.26|338.86|336.26|339.05|336.45|338.86|336.26|0
1641347100000|2022-01-05 01:45:00|338.95|336.35|338.86|336.26|338.95|336.35|338.67|336.07|0
1641347110000|2022-01-05 01:45:10|338.76|336.16|338.1|335.5|338.76|336.16|338.1|335.5|0
1641347120000|2022-01-05 01:45:20|338.19|335.59|338.29|335.69|338.29|335.69|338.1|335.5|0
1641347130000|2022-01-05 01:45:30|338.1|335.5|338.1|335.5|338.1|335.5|338.1|335.5|0
1641347140000|2022-01-05 01:45:40|337.91|335.31|337.72|335.12|337.91|335.31|337.72|335.12|0
1641347150000|2022-01-05 01:45:50|337.81|335.21|338.1|335.5|338.29|335.69|337.81|335.21|0
1641347160000|2022-01-05 01:46:00|338.29|335.69|337.91|335.31|338.29|335.69|337.91|335.31|0
1641347170000|2022-01-05 01:46:10|338.1|335.5|338.1|335.5|338.1|335.5|338.1|335.5|0
1641347180000|2022-01-05 01:46:20|337.91|335.31|338.19|335.59|338.19|335.59|337.91|335.31|0
1641347190000|2022-01-05 01:46:30|338.1|335.5|338.1|335.5|338.1|335.5|337.91|335.31|0
1641347210000|2022-01-05 01:46:50|338.19|335.59|337.91|335.31|338.19|335.59|337.91|335.31|0
1641347220000|2022-01-05 01:47:00|338.1|335.5|337.91|335.31|338.1|335.5|337.91|335.31|0
1641347230000|2022-01-05 01:47:10|337.72|335.12|337.72|335.12|337.72|335.12|337.72|335.12|0
1641347240000|2022-01-05 01:47:20|337.91|335.31|337.72|335.12|337.91|335.31|337.72|335.12|0
1641347250000|2022-01-05 01:47:30|337.53|334.93|337.53|334.93|337.53|334.93|337.53|334.93|0
1641347270000|2022-01-05 01:47:50|337.72|335.12|337.91|335.31|337.91|335.31|337.72|335.12|0
1641347280000|2022-01-05 01:48:00|337.72|335.12|337.81|335.21|337.91|335.31|337.72|335.12|0
1641347290000|2022-01-05 01:48:10|337.91|335.31|337.72|335.12|337.91|335.31|337.72|335.12|0
1641347310000|2022-01-05 01:48:30|337.53|334.93|337.34|334.74|337.53|334.93|337.34|334.74|0
1641347320000|2022-01-05 01:48:40|337.15|334.55|337.15|334.55|337.15|334.55|337.15|334.55|0
1641347340000|2022-01-05 01:49:00|336.97|334.37|336.78|334.18|336.97|334.37|336.78|334.18|0
1641347350000|2022-01-05 01:49:10|336.97|334.37|337.34|334.74|337.34|334.74|336.97|334.37|0
1641347360000|2022-01-05 01:49:20|337.53|334.93|337.53|334.93|337.53|334.93|337.34|334.74|0
1641347370000|2022-01-05 01:49:30|337.34|334.74|337.15|334.55|337.34|334.74|337.15|334.55|0
1641347390000|2022-01-05 01:49:50|337.24|334.64|337.34|334.74|337.34|334.74|337.24|334.64|0
1641347400000|2022-01-05 01:50:00|337.15|334.55|337.34|334.74|337.34|334.74|337.15|334.55|0
1641347410000|2022-01-05 01:50:10|337.53|334.93|337.53|334.93|337.53|334.93|337.53|334.93|0
1641347420000|2022-01-05 01:50:20|337.91|335.31|338.1|335.5|338.1|335.5|337.91|335.31|0
1641347430000|2022-01-05 01:50:30|337.91|335.31|338.1|335.5|338.1|335.5|337.91|335.31|0
1641347440000|2022-01-05 01:50:40|338.29|335.69|338.19|335.59|338.29|335.69|338.19|335.59|0
1641347450000|2022-01-05 01:50:50|338.1|335.5|338.1|335.5|338.1|335.5|338|335.4|0
1641347460000|2022-01-05 01:51:00|337.91|335.31|337.91|335.31|337.91|335.31|337.91|335.31|0
1641347470000|2022-01-05 01:51:10|338.1|335.5|337.91|335.31|338.1|335.5|337.91|335.31|0
1641347490000|2022-01-05 01:51:30|337.72|335.12|337.72|335.12|337.72|335.12|337.72|335.12|0
1641347500000|2022-01-05 01:51:40|337.81|335.21|337.91|335.31|337.91|335.31|337.81|335.21|0
1641347520000|2022-01-05 01:52:00|338.1|335.5|338.1|335.5|338.1|335.5|338.1|335.5|0
1641347530000|2022-01-05 01:52:10|338.29|335.69|338.1|335.5|338.29|335.69|338.1|335.5|0
1641347540000|2022-01-05 01:52:20|338.29|335.69|338.29|335.69|338.29|335.69|338.29|335.69|0
1641347560000|2022-01-05 01:52:40|338.1|335.5|338.29|335.69|338.29|335.69|338.1|335.5|0
1641347570000|2022-01-05 01:52:50|338.1|335.5|338.1|335.5|338.1|335.5|338.1|335.5|0
1641347580000|2022-01-05 01:53:00|338.29|335.69|338.29|335.69|338.29|335.69|338|335.4|0
1641347590000|2022-01-05 01:53:10|338.19|335.59|338.29|335.69|338.29|335.69|338.19|335.59|0
1641347600000|2022-01-05 01:53:20|338.19|335.59|338.29|335.69|338.29|335.69|338.19|335.59|0
1641347620000|2022-01-05 01:53:40|338.1|335.5|338.1|335.5|338.1|335.5|338.1|335.5|0
1641347630000|2022-01-05 01:53:50|338.19|335.59|338.1|335.5|338.19|335.59|338.1|335.5|0
1641347640000|2022-01-05 01:54:00|338.19|335.59|338.29|335.69|338.29|335.69|338.1|335.5|0
1641347650000|2022-01-05 01:54:10|338.48|335.88|338.66|336.06|338.66|336.06|338.48|335.88|0
1641347660000|2022-01-05 01:54:20|338.48|335.88|338.48|335.88|338.66|336.06|338.48|335.88|0
1641347670000|2022-01-05 01:54:30|338.29|335.69|338.29|335.69|338.29|335.69|338.29|335.69|0
1641347680000|2022-01-05 01:54:40|338.1|335.5|338.1|335.5|338.1|335.5|338.1|335.5|0
1641347690000|2022-01-05 01:54:50|338.29|335.69|338.1|335.5|338.29|335.69|338.1|335.5|0
1641347700000|2022-01-05 01:55:00|338.19|335.59|338.29|335.69|338.29|335.69|338.1|335.5|0
1641347710000|2022-01-05 01:55:10|338.48|335.88|338.47|335.87|338.48|335.88|338.47|335.87|0
1641347720000|2022-01-05 01:55:20|338.29|335.69|338.29|335.69|338.29|335.69|338.29|335.69|0
1641347730000|2022-01-05 01:55:30|338.19|335.59|338.19|335.59|338.19|335.59|338.19|335.59|0
1641347740000|2022-01-05 01:55:40|338.29|335.69|338.1|335.5|338.29|335.69|338.1|335.5|0
1641347750000|2022-01-05 01:55:50|338.29|335.69|338.19|335.59|338.29|335.69|338.1|335.5|0
1641347760000|2022-01-05 01:56:00|338.29|335.69|337.91|335.31|338.29|335.69|337.91|335.31|0
1641347770000|2022-01-05 01:56:10|338.1|335.5|338.29|335.69|338.29|335.69|338|335.4|0
1641347780000|2022-01-05 01:56:20|338.1|335.5|338.1|335.5|338.1|335.5|338.1|335.5|0
1641347790000|2022-01-05 01:56:30|338.28|335.68|338.28|335.68|338.28|335.68|338.28|335.68|0
1641347800000|2022-01-05 01:56:40|338.19|335.59|338.1|335.5|338.28|335.68|338.1|335.5|0
1641347810000|2022-01-05 01:56:50|338.28|335.68|338.28|335.68|338.28|335.68|338.28|335.68|0
1641347820000|2022-01-05 01:57:00|338.19|335.59|338.28|335.68|338.28|335.68|338.1|335.5|0
1641347830000|2022-01-05 01:57:10|338.47|335.87|338.28|335.68|338.47|335.87|338.28|335.68|0
1641347850000|2022-01-05 01:57:30|338.38|335.78|338.38|335.78|338.38|335.78|338.38|335.78|0
1641347860000|2022-01-05 01:57:40|338.47|335.87|338.47|335.87|338.47|335.87|338.47|335.87|0
1641347870000|2022-01-05 01:57:50|338.28|335.68|338.28|335.68|338.28|335.68|338.28|335.68|0
1641347880000|2022-01-05 01:58:00|338.37|335.77|338.28|335.68|338.37|335.77|338.28|335.68|0
1641347890000|2022-01-05 01:58:10|338.47|335.87|338.47|335.87|338.47|335.87|338.28|335.68|0
1641347900000|2022-01-05 01:58:20|338.66|336.06|338.66|336.06|338.66|336.06|338.66|336.06|0
1641347910000|2022-01-05 01:58:30|338.56|335.96|338.47|335.87|338.56|335.96|338.47|335.87|0
1641347940000|2022-01-05 01:59:00|338.28|335.68|338.28|335.68|338.28|335.68|338.28|335.68|0
1641347970000|2022-01-05 01:59:30|338.18|335.58|338.09|335.49|338.18|335.58|338.09|335.49|0
1641347990000|2022-01-05 01:59:50|337.9|335.3|338.09|335.49|338.09|335.49|337.9|335.3|0
1641348010000|2022-01-05 02:00:10|338.28|335.68|338.47|335.87|338.47|335.87|338.28|335.68|0
1641348020000|2022-01-05 02:00:20|338.66|336.06|338.66|336.06|338.66|336.06|338.56|335.96|0
1641348050000|2022-01-05 02:00:50|338.47|335.87|338.66|336.06|338.66|336.06|338.47|335.87|0
1641348060000|2022-01-05 02:01:00|338.85|336.25|338.85|336.25|338.85|336.25|338.85|336.25|0
1641348070000|2022-01-05 02:01:10|339.04|336.44|338.85|336.25|339.04|336.44|338.85|336.25|0
1641348080000|2022-01-05 02:01:20|338.75|336.15|338.85|336.25|338.85|336.25|338.75|336.15|0
1641348100000|2022-01-05 02:01:40|338.66|336.06|338.85|336.25|338.85|336.25|338.66|336.06|0
1641348120000|2022-01-05 02:02:00|338.94|336.34|339.23|336.63|339.23|336.63|338.94|336.34|0
1641348130000|2022-01-05 02:02:10|339.04|336.44|339.42|336.82|339.42|336.82|339.04|336.44|0
1641348140000|2022-01-05 02:02:20|339.23|336.63|339.23|336.63|339.23|336.63|339.23|336.63|0
1641348150000|2022-01-05 02:02:30|339.04|336.44|339.04|336.44|339.04|336.44|339.04|336.44|0
1641348160000|2022-01-05 02:02:40|338.85|336.25|339.04|336.44|339.04|336.44|338.85|336.25|0
1641348170000|2022-01-05 02:02:50|339.23|336.63|339.23|336.63|339.23|336.63|339.23|336.63|0
1641348180000|2022-01-05 02:03:00|339.04|336.44|339.04|336.44|339.04|336.44|339.04|336.44|0
1641348200000|2022-01-05 02:03:20|338.85|336.25|338.85|336.25|338.85|336.25|338.85|336.25|0
1641348210000|2022-01-05 02:03:30|338.66|336.06|338.85|336.25|338.85|336.25|338.66|336.06|0
1641348240000|2022-01-05 02:04:00|338.66|336.06|338.66|336.06|338.66|336.06|338.66|336.06|0
1641348260000|2022-01-05 02:04:20|338.56|335.96|338.66|336.06|338.66|336.06|338.56|335.96|0
1641348270000|2022-01-05 02:04:30|338.47|335.87|338.28|335.68|338.47|335.87|338.28|335.68|0
1641348280000|2022-01-05 02:04:40|338.18|335.58|338.28|335.68|338.28|335.68|338.18|335.58|0
1641348290000|2022-01-05 02:04:50|338.09|335.49|338.09|335.49|338.09|335.49|338.09|335.49|0
1641348300000|2022-01-05 02:05:00|337.9|335.3|337.9|335.3|337.9|335.3|337.9|335.3|0
1641348330000|2022-01-05 02:05:30|338.09|335.49|338.09|335.49|338.09|335.49|337.99|335.39|0
1641348340000|2022-01-05 02:05:40|338.28|335.68|338.09|335.49|338.28|335.68|338.09|335.49|0
1641348350000|2022-01-05 02:05:50|337.99|335.39|337.9|335.3|338.09|335.49|337.9|335.3|0
1641348360000|2022-01-05 02:06:00|337.71|335.11|337.71|335.11|337.71|335.11|337.71|335.11|0
1641348370000|2022-01-05 02:06:10|337.9|335.3|337.9|335.3|337.9|335.3|337.9|335.3|0
1641348390000|2022-01-05 02:06:30|337.71|335.11|337.71|335.11|337.71|335.11|337.71|335.11|0
1641348400000|2022-01-05 02:06:40|337.8|335.2|337.71|335.11|337.8|335.2|337.71|335.11|0
1641348420000|2022-01-05 02:07:00|337.52|334.92|337.52|334.92|337.52|334.92|337.52|334.92|0
1641348440000|2022-01-05 02:07:20|337.71|335.11|337.71|335.11|337.71|335.11|337.71|335.11|0
1641348450000|2022-01-05 02:07:30|337.61|335.01|337.71|335.11|337.71|335.11|337.52|334.92|0
1641348470000|2022-01-05 02:07:50|337.52|334.92|337.52|334.92|337.52|334.92|337.52|334.92|0
1641348480000|2022-01-05 02:08:00|337.33|334.73|337.52|334.92|337.52|334.92|337.33|334.73|0
1641348490000|2022-01-05 02:08:10|337.71|335.11|337.71|335.11|337.71|335.11|337.71|335.11|0
1641348500000|2022-01-05 02:08:20|337.61|335.01|337.61|335.01|337.61|335.01|337.61|335.01|0
1641348510000|2022-01-05 02:08:30|337.52|334.92|337.61|335.01|337.61|335.01|337.52|334.92|0
1641348520000|2022-01-05 02:08:40|337.52|334.92|337.71|335.11|337.71|335.11|337.52|334.92|0
1641348530000|2022-01-05 02:08:50|337.9|335.3|337.8|335.2|337.9|335.3|337.71|335.11|0
1641348540000|2022-01-05 02:09:00|337.71|335.11|337.71|335.11|337.71|335.11|337.71|335.11|0
1641348560000|2022-01-05 02:09:20|337.8|335.2|337.71|335.11|337.9|335.3|337.71|335.11|0
1641348570000|2022-01-05 02:09:30|337.8|335.2|337.9|335.3|337.9|335.3|337.8|335.2|0
1641348600000|2022-01-05 02:10:00|338.28|335.68|338.28|335.68|338.28|335.68|338.28|335.68|0
1641348610000|2022-01-05 02:10:10|338.09|335.49|338.09|335.49|338.09|335.49|338.09|335.49|0
1641348630000|2022-01-05 02:10:30|338.28|335.68|338.18|335.58|338.28|335.68|338.18|335.58|0
1641348640000|2022-01-05 02:10:40|338.28|335.68|338.28|335.68|338.28|335.68|338.28|335.68|0
1641348650000|2022-01-05 02:10:50|338.46|335.86|338.46|335.86|338.46|335.86|338.46|335.86|0
1641348660000|2022-01-05 02:11:00|338.37|335.77|338.46|335.86|338.46|335.86|338.28|335.68|0
1641348670000|2022-01-05 02:11:10|338.56|335.96|338.65|336.05|338.65|336.05|338.46|335.86|0
1641348680000|2022-01-05 02:11:20|338.84|336.24|338.65|336.05|338.84|336.24|338.65|336.05|0
1641348700000|2022-01-05 02:11:40|338.74|336.14|338.84|336.24|338.84|336.24|338.74|336.14|0
1641348720000|2022-01-05 02:12:00|338.93|336.33|338.93|336.33|338.93|336.33|338.93|336.33|0
1641348730000|2022-01-05 02:12:10|338.84|336.24|338.84|336.24|338.84|336.24|338.84|336.24|0
1641348760000|2022-01-05 02:12:40|338.46|335.86|338.46|335.86|338.46|335.86|338.46|335.86|0
1641348770000|2022-01-05 02:12:50|338.65|336.05|339.12|336.52|339.22|336.62|338.65|336.05|0
1641348780000|2022-01-05 02:13:00|339.22|336.62|339.22|336.62|339.22|336.62|339.22|336.62|0
1641348790000|2022-01-05 02:13:10|339.41|336.81|339.22|336.62|339.41|336.81|339.22|336.62|0
1641348800000|2022-01-05 02:13:20|339.41|336.81|339.41|336.81|339.41|336.81|339.41|336.81|0
1641348810000|2022-01-05 02:13:30|339.22|336.62|339.22|336.62|339.22|336.62|339.22|336.62|0
1641348820000|2022-01-05 02:13:40|339.12|336.52|339.12|336.52|339.12|336.52|339.12|336.52|0
1641348830000|2022-01-05 02:13:50|339.03|336.43|339.03|336.43|339.22|336.62|339.03|336.43|0
1641348840000|2022-01-05 02:14:00|338.84|336.24|338.84|336.24|338.84|336.24|338.84|336.24|0
1641348850000|2022-01-05 02:14:10|339.03|336.43|339.03|336.43|339.03|336.43|339.03|336.43|0
1641348860000|2022-01-05 02:14:20|338.93|336.33|338.93|336.33|338.93|336.33|338.84|336.24|0
1641348870000|2022-01-05 02:14:30|338.84|336.24|338.84|336.24|338.93|336.33|338.84|336.24|0
1641348880000|2022-01-05 02:14:40|339.03|336.43|338.93|336.33|339.03|336.43|338.84|336.24|0
1641348890000|2022-01-05 02:14:50|338.84|336.24|338.84|336.24|338.84|336.24|338.84|336.24|0
1641348910000|2022-01-05 02:15:10|338.93|336.33|339.41|336.81|339.41|336.81|338.93|336.33|0
1641348920000|2022-01-05 02:15:20|339.22|336.62|339.22|336.62|339.22|336.62|339.22|336.62|0
1641348930000|2022-01-05 02:15:30|339.41|336.81|339.41|336.81|339.41|336.81|339.41|336.81|0
1641348940000|2022-01-05 02:15:40|339.5|336.9|339.6|337|339.6|337|339.5|336.9|0
1641348950000|2022-01-05 02:15:50|339.69|337.09|339.6|337|339.69|337.09|339.6|337|0
1641348960000|2022-01-05 02:16:00|339.41|336.81|339.41|336.81|339.41|336.81|339.41|336.81|0
1641348970000|2022-01-05 02:16:10|339.6|337|339.6|337|339.6|337|339.6|337|0
1641348980000|2022-01-05 02:16:20|339.69|337.09|339.6|337|339.79|337.19|339.6|337|0
1641349000000|2022-01-05 02:16:40|339.41|336.81|339.41|336.81|339.41|336.81|339.41|336.81|0
1641349010000|2022-01-05 02:16:50|339.6|337|339.6|337|339.6|337|339.6|337|0
1641349020000|2022-01-05 02:17:00|339.5|336.9|339.6|337|339.6|337|339.5|336.9|0
1641349030000|2022-01-05 02:17:10|339.41|336.81|339.41|336.81|339.41|336.81|339.41|336.81|0
1641349050000|2022-01-05 02:17:30|339.22|336.62|339.98|337.38|339.98|337.38|339.22|336.62|0
1641349070000|2022-01-05 02:17:50|339.79|337.19|339.79|337.19|339.79|337.19|339.79|337.19|0
1641349080000|2022-01-05 02:18:00|339.98|337.38|339.98|337.38|339.98|337.38|339.98|337.38|0
1641349090000|2022-01-05 02:18:10|339.79|337.19|339.79|337.19|339.79|337.19|339.79|337.19|0
1641349120000|2022-01-05 02:18:40|339.6|337|339.6|337|339.6|337|339.6|337|0
1641349130000|2022-01-05 02:18:50|339.41|336.81|339.6|337|339.6|337|339.41|336.81|0
1641349150000|2022-01-05 02:19:10|339.41|336.81|339.41|336.81|339.41|336.81|339.41|336.81|0
1641349160000|2022-01-05 02:19:20|339.6|337|339.41|336.81|339.6|337|339.41|336.81|0
1641349170000|2022-01-05 02:19:30|339.6|337|339.6|337|339.6|337|339.6|337|0
1641349190000|2022-01-05 02:19:50|339.69|337.09|339.79|337.19|339.79|337.19|339.6|337|0
1641349220000|2022-01-05 02:20:20|339.69|337.09|339.6|337|339.69|337.09|339.6|337|0
1641349240000|2022-01-05 02:20:40|339.5|336.9|339.5|336.9|339.6|337|339.5|336.9|0
1641349250000|2022-01-05 02:20:50|339.41|336.81|339.41|336.81|339.41|336.81|339.41|336.81|0
1641349260000|2022-01-05 02:21:00|339.5|336.9|339.5|336.9|339.5|336.9|339.5|336.9|0
1641349270000|2022-01-05 02:21:10|339.41|336.81|339.41|336.81|339.41|336.81|339.41|336.81|0
1641349280000|2022-01-05 02:21:20|339.6|337|339.6|337|339.6|337|339.6|337|0
1641349290000|2022-01-05 02:21:30|339.59|336.99|339.59|336.99|339.59|336.99|339.59|336.99|0
1641349320000|2022-01-05 02:22:00|339.69|337.09|339.41|336.81|339.69|337.09|339.41|336.81|0
1641349330000|2022-01-05 02:22:10|339.5|336.9|339.4|336.8|339.5|336.9|339.4|336.8|0
1641349350000|2022-01-05 02:22:30|339.31|336.71|339.31|336.71|339.31|336.71|339.31|336.71|0
1641349360000|2022-01-05 02:22:40|339.22|336.62|339.22|336.62|339.22|336.62|339.22|336.62|0
1641349370000|2022-01-05 02:22:50|339.21|336.61|339.21|336.61|339.31|336.71|339.21|336.61|0
1641349380000|2022-01-05 02:23:00|339.31|336.71|339.21|336.61|339.31|336.71|339.21|336.61|0
1641349390000|2022-01-05 02:23:10|339.31|336.71|339.4|336.8|339.4|336.8|339.21|336.61|0
1641349410000|2022-01-05 02:23:30|339.59|336.99|339.59|336.99|339.59|336.99|339.59|336.99|0
1641349440000|2022-01-05 02:24:00|339.4|336.8|339.21|336.61|339.4|336.8|339.21|336.61|0
1641349450000|2022-01-05 02:24:10|339.02|336.42|339.02|336.42|339.02|336.42|339.02|336.42|0
1641349460000|2022-01-05 02:24:20|339.12|336.52|339.02|336.42|339.12|336.52|339.02|336.42|0
1641349470000|2022-01-05 02:24:30|339.21|336.61|339.21|336.61|339.21|336.61|339.21|336.61|0
1641349500000|2022-01-05 02:25:00|339.4|336.8|339.21|336.61|339.4|336.8|339.21|336.61|0
1641349510000|2022-01-05 02:25:10|339.4|336.8|339.59|336.99|339.59|336.99|339.4|336.8|0
1641349520000|2022-01-05 02:25:20|339.49|336.89|339.59|336.99|339.59|336.99|339.49|336.89|0
1641349560000|2022-01-05 02:26:00|339.4|336.8|339.4|336.8|339.4|336.8|339.4|336.8|0
1641349580000|2022-01-05 02:26:20|339.59|336.99|339.59|336.99|339.59|336.99|339.59|336.99|0
1641349610000|2022-01-05 02:26:50|339.02|336.42|339.02|336.42|339.02|336.42|339.02|336.42|0
1641349630000|2022-01-05 02:27:10|338.83|336.23|338.83|336.23|338.83|336.23|338.83|336.23|0
1641349640000|2022-01-05 02:27:20|339.02|336.42|338.64|336.04|339.02|336.42|338.64|336.04|0
1641349680000|2022-01-05 02:28:00|338.54|335.94|338.64|336.04|338.64|336.04|338.54|335.94|0
1641349770000|2022-01-05 02:29:30|338.45|335.85|338.45|335.85|338.64|336.04|338.45|335.85|0
1641349830000|2022-01-05 02:30:30|338.26|335.66|338.26|335.66|338.26|335.66|338.07|335.47|0
1641349840000|2022-01-05 02:30:40|338.07|335.47|338.07|335.47|338.07|335.47|338.07|335.47|0
1641349850000|2022-01-05 02:30:50|337.88|335.28|337.7|335.1|337.88|335.28|337.7|335.1|0
1641349860000|2022-01-05 02:31:00|337.69|335.09|337.88|335.28|337.88|335.28|337.69|335.09|0
1641349870000|2022-01-05 02:31:10|338.07|335.47|338.26|335.66|338.26|335.66|338.07|335.47|0
1641349880000|2022-01-05 02:31:20|338.35|335.75|338.26|335.66|338.35|335.75|338.26|335.66|0
1641349890000|2022-01-05 02:31:30|338.45|335.85|338.64|336.04|338.64|336.04|338.45|335.85|0
1641349930000|2022-01-05 02:32:10|338.45|335.85|338.64|336.04|338.64|336.04|338.45|335.85|0
1641349960000|2022-01-05 02:32:40|338.45|335.85|338.64|336.04|338.64|336.04|338.45|335.85|0
1641349980000|2022-01-05 02:33:00|338.83|336.23|338.83|336.23|338.83|336.23|338.83|336.23|0
1641350030000|2022-01-05 02:33:50|339.02|336.42|339.02|336.42|339.02|336.42|339.02|336.42|0
1641350040000|2022-01-05 02:34:00|339.21|336.61|339.02|336.42|339.21|336.61|339.02|336.42|0
1641350050000|2022-01-05 02:34:10|339.21|336.61|339.21|336.61|339.21|336.61|339.21|336.61|0
1641350060000|2022-01-05 02:34:20|339.02|336.42|339.02|336.42|339.02|336.42|339.02|336.42|0
1641350070000|2022-01-05 02:34:30|338.83|336.23|338.83|336.23|338.83|336.23|338.83|336.23|0
1641350080000|2022-01-05 02:34:40|338.64|336.04|338.83|336.23|338.83|336.23|338.64|336.04|0
1641350100000|2022-01-05 02:35:00|339.02|336.42|339.21|336.61|339.21|336.61|339.02|336.42|0
1641350110000|2022-01-05 02:35:10|339.02|336.42|339.02|336.42|339.02|336.42|339.02|336.42|0
1641350130000|2022-01-05 02:35:30|338.83|336.23|338.83|336.23|338.83|336.23|338.83|336.23|0
1641350140000|2022-01-05 02:35:40|339.02|336.42|339.02|336.42|339.02|336.42|339.02|336.42|0
1641350150000|2022-01-05 02:35:50|338.83|336.23|338.83|336.23|338.83|336.23|338.83|336.23|0
1641350160000|2022-01-05 02:36:00|338.64|336.04|338.64|336.04|338.64|336.04|338.64|336.04|0
1641350170000|2022-01-05 02:36:10|338.54|335.94|338.45|335.85|338.54|335.94|338.45|335.85|0
1641350180000|2022-01-05 02:36:20|338.64|336.04|338.54|335.94|338.64|336.04|338.45|335.85|0
1641350190000|2022-01-05 02:36:30|338.64|336.04|338.64|336.04|338.64|336.04|338.45|335.85|0
1641350200000|2022-01-05 02:36:40|338.54|335.94|338.54|335.94|338.54|335.94|338.54|335.94|0
1641350210000|2022-01-05 02:36:50|338.64|336.04|338.64|336.04|338.64|336.04|338.45|335.85|0
1641350220000|2022-01-05 02:37:00|338.54|335.94|338.64|336.04|338.64|336.04|338.54|335.94|0
1641350250000|2022-01-05 02:37:30|338.83|336.23|338.64|336.04|338.83|336.23|338.64|336.04|0
1641350270000|2022-01-05 02:37:50|338.45|335.85|338.45|335.85|338.45|335.85|338.45|335.85|0
1641350280000|2022-01-05 02:38:00|338.26|335.66|338.45|335.85|338.45|335.85|338.26|335.66|0
1641350310000|2022-01-05 02:38:30|338.35|335.75|338.45|335.85|338.45|335.85|338.35|335.75|0
1641350340000|2022-01-05 02:39:00|338.26|335.66|338.26|335.66|338.26|335.66|338.26|335.66|0
1641350360000|2022-01-05 02:39:20|338.35|335.75|338.26|335.66|338.35|335.75|338.26|335.66|0
1641350370000|2022-01-05 02:39:30|338.07|335.47|338.07|335.47|338.07|335.47|338.07|335.47|0
1641350380000|2022-01-05 02:39:40|338.26|335.66|338.07|335.47|338.26|335.66|338.07|335.47|0
1641350390000|2022-01-05 02:39:50|338.26|335.66|338.26|335.66|338.26|335.66|338.26|335.66|0
1641350400000|2022-01-05 02:40:00|338.07|335.47|337.88|335.28|338.07|335.47|337.88|335.28|0
1641350430000|2022-01-05 02:40:30|337.69|335.09|337.69|335.09|337.69|335.09|337.69|335.09|0
1641350440000|2022-01-05 02:40:40|337.5|334.9|337.5|334.9|337.5|334.9|337.5|334.9|0
1641350460000|2022-01-05 02:41:00|337.69|335.09|337.69|335.09|337.69|335.09|337.69|335.09|0
1641350470000|2022-01-05 02:41:10|337.5|334.9|337.88|335.28|337.88|335.28|337.5|334.9|0
1641350500000|2022-01-05 02:41:40|338.07|335.47|337.88|335.28|338.07|335.47|337.88|335.28|0
1641350530000|2022-01-05 02:42:10|337.69|335.09|337.88|335.28|337.88|335.28|337.69|335.09|0
1641350540000|2022-01-05 02:42:20|338.07|335.47|337.88|335.28|338.07|335.47|337.88|335.28|0
1641350550000|2022-01-05 02:42:30|338.07|335.47|338.07|335.47|338.07|335.47|337.97|335.37|0
1641350560000|2022-01-05 02:42:40|337.88|335.28|337.88|335.28|337.88|335.28|337.88|335.28|0
1641350570000|2022-01-05 02:42:50|337.78|335.18|337.88|335.28|337.88|335.28|337.78|335.18|0
1641350580000|2022-01-05 02:43:00|338.07|335.47|337.97|335.37|338.07|335.47|337.97|335.37|0
1641350590000|2022-01-05 02:43:10|337.88|335.28|338.07|335.47|338.07|335.47|337.88|335.28|0
1641350600000|2022-01-05 02:43:20|337.97|335.37|337.97|335.37|338.07|335.47|337.97|335.37|0
1641350610000|2022-01-05 02:43:30|337.88|335.28|337.97|335.37|337.97|335.37|337.88|335.28|0
1641350620000|2022-01-05 02:43:40|338.07|335.47|337.88|335.28|338.07|335.47|337.88|335.28|0
1641350660000|2022-01-05 02:44:20|337.69|335.09|337.69|335.09|337.69|335.09|337.69|335.09|0
1641350700000|2022-01-05 02:45:00|337.88|335.28|337.88|335.28|337.97|335.37|337.88|335.28|0
1641350710000|2022-01-05 02:45:10|337.97|335.37|338.06|335.46|338.06|335.46|337.97|335.37|0
1641350720000|2022-01-05 02:45:20|337.97|335.37|337.97|335.37|337.97|335.37|337.97|335.37|0
1641350730000|2022-01-05 02:45:30|337.87|335.27|337.87|335.27|338.06|335.46|337.87|335.27|0
1641350750000|2022-01-05 02:45:50|337.69|335.09|337.69|335.09|337.69|335.09|337.69|335.09|0
1641350760000|2022-01-05 02:46:00|337.78|335.18|337.69|335.09|337.78|335.18|337.69|335.09|0
1641350770000|2022-01-05 02:46:10|337.87|335.27|337.69|335.09|337.87|335.27|337.69|335.09|0
1641350780000|2022-01-05 02:46:20|337.68|335.08|337.68|335.08|337.68|335.08|337.68|335.08|0
1641350790000|2022-01-05 02:46:30|337.87|335.27|337.87|335.27|337.87|335.27|337.87|335.27|0
1641350800000|2022-01-05 02:46:40|338.06|335.46|337.96|335.36|338.06|335.46|337.96|335.36|0
1641350810000|2022-01-05 02:46:50|337.87|335.27|337.87|335.27|337.87|335.27|337.87|335.27|0
1641350820000|2022-01-05 02:47:00|338.06|335.46|338.06|335.46|338.06|335.46|338.06|335.46|0
1641350860000|2022-01-05 02:47:40|338.25|335.65|338.25|335.65|338.25|335.65|338.25|335.65|0
1641350890000|2022-01-05 02:48:10|338.06|335.46|338.25|335.65|338.44|335.84|338.06|335.46|0
1641350910000|2022-01-05 02:48:30|338.44|335.84|338.44|335.84|338.44|335.84|338.25|335.65|0
1641350920000|2022-01-05 02:48:40|338.06|335.46|338.06|335.46|338.06|335.46|338.06|335.46|0
1641350930000|2022-01-05 02:48:50|338.25|335.65|338.06|335.46|338.25|335.65|338.06|335.46|0
1641350940000|2022-01-05 02:49:00|338.15|335.55|338.06|335.46|338.15|335.55|338.06|335.46|0
1641350960000|2022-01-05 02:49:20|338.25|335.65|338.25|335.65|338.25|335.65|338.25|335.65|0
1641351020000|2022-01-05 02:50:20|338.44|335.84|338.44|335.84|338.44|335.84|338.44|335.84|0
1641351050000|2022-01-05 02:50:50|338.63|336.03|338.63|336.03|338.63|336.03|338.44|335.84|0
1641351060000|2022-01-05 02:51:00|338.44|335.84|338.63|336.03|338.63|336.03|338.44|335.84|0
1641351070000|2022-01-05 02:51:10|338.44|335.84|338.63|336.03|338.63|336.03|338.44|335.84|0
1641351090000|2022-01-05 02:51:30|338.82|336.22|338.63|336.03|338.82|336.22|338.63|336.03|0
1641351100000|2022-01-05 02:51:40|338.72|336.12|338.82|336.22|338.82|336.22|338.72|336.12|0
1641351110000|2022-01-05 02:51:50|338.72|336.12|338.63|336.03|338.82|336.22|338.63|336.03|0
1641351120000|2022-01-05 02:52:00|338.82|336.22|338.82|336.22|338.82|336.22|338.82|336.22|0
1641351130000|2022-01-05 02:52:10|338.72|336.12|338.63|336.03|338.72|336.12|338.63|336.03|0
1641351160000|2022-01-05 02:52:40|338.82|336.22|338.82|336.22|338.82|336.22|338.82|336.22|0
1641351170000|2022-01-05 02:52:50|338.63|336.03|338.63|336.03|338.63|336.03|338.63|336.03|0
1641351180000|2022-01-05 02:53:00|338.82|336.22|338.82|336.22|338.82|336.22|338.82|336.22|0
1641351210000|2022-01-05 02:53:30|338.63|336.03|338.63|336.03|338.63|336.03|338.63|336.03|0
1641351220000|2022-01-05 02:53:40|338.44|335.84|338.44|335.84|338.44|335.84|338.44|335.84|0
1641351240000|2022-01-05 02:54:00|338.25|335.65|338.44|335.84|338.44|335.84|338.25|335.65|0
1641351300000|2022-01-05 02:55:00|338.25|335.65|338.25|335.65|338.25|335.65|338.25|335.65|0
1641351310000|2022-01-05 02:55:10|338.44|335.84|338.44|335.84|338.44|335.84|338.44|335.84|0
1641351320000|2022-01-05 02:55:20|338.53|335.93|338.63|336.03|338.63|336.03|338.53|335.93|0
1641351350000|2022-01-05 02:55:50|338.44|335.84|338.44|335.84|338.44|335.84|338.44|335.84|0
1641351360000|2022-01-05 02:56:00|338.63|336.03|338.81|336.21|338.81|336.21|338.63|336.03|0
1641351390000|2022-01-05 02:56:30|339.19|336.59|339.19|336.59|339.38|336.78|339.19|336.59|0
1641351410000|2022-01-05 02:56:50|339.28|336.68|339.19|336.59|339.28|336.68|339.19|336.59|0
1641351420000|2022-01-05 02:57:00|339.28|336.68|339.38|336.78|339.38|336.78|339.28|336.68|0
1641351430000|2022-01-05 02:57:10|339.47|336.87|339.38|336.78|339.47|336.87|339.38|336.78|0
1641351440000|2022-01-05 02:57:20|339.28|336.68|339.38|336.78|339.38|336.78|339.28|336.68|0
1641351460000|2022-01-05 02:57:40|339.28|336.68|339.28|336.68|339.28|336.68|339.28|336.68|0
1641351470000|2022-01-05 02:57:50|339.38|336.78|339.19|336.59|339.38|336.78|339.19|336.59|0
1641351500000|2022-01-05 02:58:20|339.38|336.78|339.38|336.78|339.38|336.78|339.38|336.78|0
1641351510000|2022-01-05 02:58:30|339.28|336.68|339.28|336.68|339.28|336.68|339.28|336.68|0
1641351520000|2022-01-05 02:58:40|339.38|336.78|339.19|336.59|339.38|336.78|339.19|336.59|0
1641351540000|2022-01-05 02:59:00|339.38|336.78|339.19|336.59|339.38|336.78|339.19|336.59|0
1641351550000|2022-01-05 02:59:10|339.09|336.49|339.09|336.49|339.09|336.49|339.09|336.49|0
1641351560000|2022-01-05 02:59:20|339.19|336.59|339.19|336.59|339.19|336.59|339|336.4|0
1641351600000|2022-01-05 03:00:00|339.38|336.78|339.47|336.87|339.57|336.97|339.38|336.78|0
1641351610000|2022-01-05 03:00:10|339.57|336.97|339.57|336.97|339.57|336.97|339.57|336.97|0
1641351620000|2022-01-05 03:00:20|339.76|337.16|339.76|337.16|339.76|337.16|339.76|337.16|0
1641351640000|2022-01-05 03:00:40|339.57|336.97|339.57|336.97|339.57|336.97|339.57|336.97|0
1641351650000|2022-01-05 03:00:50|339.38|336.78|339.57|336.97|339.57|336.97|339.38|336.78|0
1641351660000|2022-01-05 03:01:00|339.38|336.78|339.38|336.78|339.38|336.78|339.38|336.78|0
1641351670000|2022-01-05 03:01:10|339.47|336.87|339.57|336.97|339.57|336.97|339.47|336.87|0
1641351690000|2022-01-05 03:01:30|339.38|336.78|339.38|336.78|339.38|336.78|339.38|336.78|0
1641351700000|2022-01-05 03:01:40|339.57|336.97|339.38|336.78|339.57|336.97|339.38|336.78|0
1641351720000|2022-01-05 03:02:00|339.47|336.87|339.38|336.78|339.47|336.87|339.38|336.78|0
1641351740000|2022-01-05 03:02:20|339.19|336.59|339.28|336.68|339.28|336.68|339.19|336.59|0
1641351750000|2022-01-05 03:02:30|339.19|336.59|339.19|336.59|339.38|336.78|339.19|336.59|0
1641351760000|2022-01-05 03:02:40|339|336.4|339|336.4|339|336.4|339|336.4|0
1641351770000|2022-01-05 03:02:50|339.09|336.49|339.19|336.59|339.19|336.59|339.09|336.49|0
1641351800000|2022-01-05 03:03:20|339.38|336.78|339.19|336.59|339.38|336.78|339.19|336.59|0
1641351810000|2022-01-05 03:03:30|339.38|336.78|339.38|336.78|339.38|336.78|339.38|336.78|0
1641351820000|2022-01-05 03:03:40|339.19|336.59|339.38|336.78|339.38|336.78|339.19|336.59|0
1641351850000|2022-01-05 03:04:10|339.28|336.68|339.28|336.68|339.38|336.78|339.28|336.68|0
1641351860000|2022-01-05 03:04:20|339.19|336.59|339.19|336.59|339.19|336.59|339.19|336.59|0
1641351890000|2022-01-05 03:04:50|339.38|336.78|339.38|336.78|339.38|336.78|339.38|336.78|0
1641351910000|2022-01-05 03:05:10|339.47|336.87|339.57|336.97|339.57|336.97|339.47|336.87|0
1641351940000|2022-01-05 03:05:40|339.76|337.16|339.76|337.16|339.76|337.16|339.76|337.16|0
1641351950000|2022-01-05 03:05:50|339.57|336.97|339.57|336.97|339.57|336.97|339.57|336.97|0
1641351960000|2022-01-05 03:06:00|339.66|337.06|339.38|336.78|339.66|337.06|339.38|336.78|0
1641351980000|2022-01-05 03:06:20|339.28|336.68|339.38|336.78|339.38|336.78|339.28|336.68|0
1641351990000|2022-01-05 03:06:30|339.19|336.59|339.38|336.78|339.38|336.78|339.19|336.59|0
1641352000000|2022-01-05 03:06:40|339.47|336.87|339.57|336.97|339.57|336.97|339.47|336.87|0
1641352060000|2022-01-05 03:07:40|339.38|336.78|339.38|336.78|339.38|336.78|339.38|336.78|0
1641352090000|2022-01-05 03:08:10|339.19|336.59|339.38|336.78|339.38|336.78|339.19|336.59|0
1641352100000|2022-01-05 03:08:20|339.56|336.96|339.56|336.96|339.56|336.96|339.56|336.96|0
1641352120000|2022-01-05 03:08:40|339.38|336.78|339.37|336.77|339.38|336.78|339.37|336.77|0
1641352140000|2022-01-05 03:09:00|339.19|336.59|339.19|336.59|339.19|336.59|339.19|336.59|0
1641352160000|2022-01-05 03:09:20|339.37|336.77|339.37|336.77|339.37|336.77|339.37|336.77|0
1641352170000|2022-01-05 03:09:30|339.28|336.68|339.37|336.77|339.37|336.77|339.28|336.68|0
1641352180000|2022-01-05 03:09:40|339.28|336.68|339.18|336.58|339.28|336.68|339.18|336.58|0
1641352190000|2022-01-05 03:09:50|339.37|336.77|339.37|336.77|339.37|336.77|339.37|336.77|0
1641352220000|2022-01-05 03:10:20|339.18|336.58|339.18|336.58|339.18|336.58|339.18|336.58|0
1641352230000|2022-01-05 03:10:30|339.28|336.68|339.28|336.68|339.28|336.68|339.28|336.68|0
1641352240000|2022-01-05 03:10:40|339.37|336.77|339.18|336.58|339.37|336.77|339.18|336.58|0
1641352260000|2022-01-05 03:11:00|338.99|336.39|338.99|336.39|339.18|336.58|338.99|336.39|0
1641352270000|2022-01-05 03:11:10|339.18|336.58|338.99|336.39|339.18|336.58|338.99|336.39|0
1641352290000|2022-01-05 03:11:30|338.8|336.2|338.8|336.2|338.8|336.2|338.8|336.2|0
1641352310000|2022-01-05 03:11:50|338.62|336.02|338.8|336.2|338.8|336.2|338.62|336.02|0
1641352330000|2022-01-05 03:12:10|338.61|336.01|338.61|336.01|338.61|336.01|338.61|336.01|0
1641352340000|2022-01-05 03:12:20|338.43|335.83|338.43|335.83|338.43|335.83|338.43|335.83|0
1641352360000|2022-01-05 03:12:40|338.61|336.01|338.61|336.01|338.61|336.01|338.61|336.01|0
1641352370000|2022-01-05 03:12:50|338.42|335.82|338.42|335.82|338.42|335.82|338.42|335.82|0
1641352380000|2022-01-05 03:13:00|338.61|336.01|338.42|335.82|338.61|336.01|338.42|335.82|0
1641352400000|2022-01-05 03:13:20|338.52|335.92|338.61|336.01|338.61|336.01|338.52|335.92|0
1641352410000|2022-01-05 03:13:30|338.52|335.92|338.42|335.82|338.52|335.92|338.42|335.82|0
1641352420000|2022-01-05 03:13:40|338.24|335.64|338.24|335.64|338.24|335.64|338.24|335.64|0
1641352430000|2022-01-05 03:13:50|338.23|335.63|338.23|335.63|338.23|335.63|338.23|335.63|0
1641352450000|2022-01-05 03:14:10|338.05|335.45|338.05|335.45|338.05|335.45|338.05|335.45|0
1641352490000|2022-01-05 03:14:50|338.23|335.63|338.23|335.63|338.23|335.63|338.23|335.63|0
1641352500000|2022-01-05 03:15:00|338.05|335.45|337.48|334.88|338.05|335.45|337.48|334.88|0
1641352510000|2022-01-05 03:15:10|337.67|335.07|337.67|335.07|337.67|335.07|337.48|334.88|0
1641352520000|2022-01-05 03:15:20|337.76|335.16|337.76|335.16|337.76|335.16|337.76|335.16|0
1641352530000|2022-01-05 03:15:30|337.86|335.26|337.86|335.26|337.86|335.26|337.67|335.07|0
1641352540000|2022-01-05 03:15:40|338.04|335.44|338.04|335.44|338.04|335.44|338.04|335.44|0
1641352550000|2022-01-05 03:15:50|337.86|335.26|337.86|335.26|337.86|335.26|337.86|335.26|0
1641352560000|2022-01-05 03:16:00|337.95|335.35|337.86|335.26|337.95|335.35|337.86|335.26|0
1641352570000|2022-01-05 03:16:10|337.85|335.25|337.85|335.25|337.85|335.25|337.85|335.25|0
1641352610000|2022-01-05 03:16:50|337.95|335.35|338.04|335.44|338.04|335.44|337.95|335.35|0
1641352650000|2022-01-05 03:17:30|337.94|335.34|337.94|335.34|338.04|335.44|337.94|335.34|0
1641352660000|2022-01-05 03:17:40|337.85|335.25|337.85|335.25|337.85|335.25|337.85|335.25|0
1641352670000|2022-01-05 03:17:50|338.04|335.44|337.94|335.34|338.04|335.44|337.94|335.34|0
1641352680000|2022-01-05 03:18:00|337.85|335.25|337.94|335.34|338.04|335.44|337.85|335.25|0
1641352690000|2022-01-05 03:18:10|337.85|335.25|337.85|335.25|337.85|335.25|337.85|335.25|0
1641352700000|2022-01-05 03:18:20|337.66|335.06|337.66|335.06|337.66|335.06|337.66|335.06|0
1641352710000|2022-01-05 03:18:30|337.76|335.16|337.66|335.06|337.76|335.16|337.66|335.06|0
1641352730000|2022-01-05 03:18:50|337.47|334.87|337.47|334.87|337.47|334.87|337.47|334.87|0
1641352740000|2022-01-05 03:19:00|337.66|335.06|337.66|335.06|337.66|335.06|337.66|335.06|0
1641352760000|2022-01-05 03:19:20|337.85|335.25|337.85|335.25|337.85|335.25|337.85|335.25|0
1641352770000|2022-01-05 03:19:30|337.75|335.15|337.66|335.06|337.75|335.15|337.66|335.06|0
1641352780000|2022-01-05 03:19:40|337.75|335.15|337.66|335.06|337.75|335.15|337.66|335.06|0
1641352790000|2022-01-05 03:19:50|337.85|335.25|337.85|335.25|337.85|335.25|337.75|335.15|0
1641352800000|2022-01-05 03:20:00|337.66|335.06|337.47|334.87|337.66|335.06|337.47|334.87|0
1641352820000|2022-01-05 03:20:20|337.56|334.96|337.66|335.06|337.66|335.06|337.56|334.96|0
1641352850000|2022-01-05 03:20:50|337.85|335.25|337.85|335.25|337.85|335.25|337.85|335.25|0
1641352860000|2022-01-05 03:21:00|337.75|335.15|337.85|335.25|337.85|335.25|337.75|335.15|0
1641352870000|2022-01-05 03:21:10|337.94|335.34|338.13|335.53|338.13|335.53|337.85|335.25|0
1641352880000|2022-01-05 03:21:20|338.04|335.44|338.13|335.53|338.13|335.53|338.04|335.44|0
1641352890000|2022-01-05 03:21:30|338.04|335.44|338.04|335.44|338.04|335.44|338.04|335.44|0
1641352900000|2022-01-05 03:21:40|338.23|335.63|338.23|335.63|338.23|335.63|338.23|335.63|0
1641352910000|2022-01-05 03:21:50|338.42|335.82|338.42|335.82|338.42|335.82|338.42|335.82|0
1641352950000|2022-01-05 03:22:30|338.61|336.01|338.42|335.82|338.61|336.01|338.42|335.82|0
1641352980000|2022-01-05 03:23:00|338.32|335.72|338.42|335.82|338.42|335.82|338.32|335.72|0
1641353010000|2022-01-05 03:23:30|338.51|335.91|338.51|335.91|338.51|335.91|338.51|335.91|0
1641353020000|2022-01-05 03:23:40|338.42|335.82|338.42|335.82|338.42|335.82|338.42|335.82|0
1641353030000|2022-01-05 03:23:50|338.23|335.63|338.23|335.63|338.23|335.63|338.23|335.63|0
1641353050000|2022-01-05 03:24:10|338.13|335.53|338.13|335.53|338.13|335.53|338.13|335.53|0
1641353060000|2022-01-05 03:24:20|338.23|335.63|338.23|335.63|338.23|335.63|338.23|335.63|0
1641353100000|2022-01-05 03:25:00|338.04|335.44|338.04|335.44|338.04|335.44|338.04|335.44|0
1641353110000|2022-01-05 03:25:10|337.94|335.34|337.85|335.25|337.94|335.34|337.85|335.25|0
1641353130000|2022-01-05 03:25:30|338.04|335.44|338.04|335.44|338.04|335.44|338.04|335.44|0
1641353150000|2022-01-05 03:25:50|337.85|335.25|337.85|335.25|337.85|335.25|337.85|335.25|0
1641353160000|2022-01-05 03:26:00|337.94|335.34|338.04|335.44|338.04|335.44|337.94|335.34|0
1641353170000|2022-01-05 03:26:10|337.94|335.34|338.04|335.44|338.04|335.44|337.94|335.34|0
1641353180000|2022-01-05 03:26:20|338.23|335.63|338.23|335.63|338.23|335.63|338.23|335.63|0
1641353190000|2022-01-05 03:26:30|338.13|335.53|338.13|335.53|338.13|335.53|338.13|335.53|0
1641353200000|2022-01-05 03:26:40|338.23|335.63|338.23|335.63|338.23|335.63|338.13|335.53|0
1641353230000|2022-01-05 03:27:10|338.04|335.44|338.04|335.44|338.04|335.44|338.04|335.44|0
1641353270000|2022-01-05 03:27:50|337.85|335.25|337.85|335.25|337.85|335.25|337.85|335.25|0
1641353320000|2022-01-05 03:28:40|338.04|335.44|338.04|335.44|338.13|335.53|338.04|335.44|0
1641353330000|2022-01-05 03:28:50|338.13|335.53|338.23|335.63|338.23|335.63|338.04|335.44|0
1641353340000|2022-01-05 03:29:00|338.04|335.44|338.23|335.63|338.23|335.63|338.04|335.44|0
1641353350000|2022-01-05 03:29:10|338.13|335.53|338.23|335.63|338.23|335.63|338.13|335.53|0
1641353360000|2022-01-05 03:29:20|338.04|335.44|338.04|335.44|338.04|335.44|338.04|335.44|0
1641353370000|2022-01-05 03:29:30|338.22|335.62|338.22|335.62|338.22|335.62|338.13|335.53|0
1641353400000|2022-01-05 03:30:00|338.13|335.53|338.04|335.44|338.13|335.53|338.04|335.44|0
1641353410000|2022-01-05 03:30:10|338.22|335.62|338.41|335.81|338.41|335.81|338.22|335.62|0
1641353430000|2022-01-05 03:30:30|338.5|335.9|338.5|335.9|338.5|335.9|338.5|335.9|0
1641353440000|2022-01-05 03:30:40|338.41|335.81|338.6|336|338.6|336|338.41|335.81|0
1641353450000|2022-01-05 03:30:50|338.41|335.81|338.5|335.9|338.5|335.9|338.41|335.81|0
1641353460000|2022-01-05 03:31:00|338.41|335.81|338.41|335.81|338.41|335.81|338.41|335.81|0
1641353490000|2022-01-05 03:31:30|338.31|335.71|338.41|335.81|338.41|335.81|338.31|335.71|0
1641353500000|2022-01-05 03:31:40|338.31|335.71|338.22|335.62|338.31|335.71|338.22|335.62|0
1641353530000|2022-01-05 03:32:10|338.12|335.52|337.84|335.24|338.12|335.52|337.84|335.24|0
1641353540000|2022-01-05 03:32:20|337.66|335.06|337.66|335.06|337.66|335.06|337.66|335.06|0
1641353550000|2022-01-05 03:32:30|337.84|335.24|337.84|335.24|337.84|335.24|337.84|335.24|0
1641353560000|2022-01-05 03:32:40|338.03|335.43|338.03|335.43|338.03|335.43|338.03|335.43|0
1641353580000|2022-01-05 03:33:00|338.12|335.52|338.03|335.43|338.12|335.52|338.03|335.43|0
1641353590000|2022-01-05 03:33:10|338.12|335.52|338.12|335.52|338.12|335.52|338.12|335.52|0
1641353600000|2022-01-05 03:33:20|338.22|335.62|338.22|335.62|338.22|335.62|338.22|335.62|0
1641353640000|2022-01-05 03:34:00|338.41|335.81|338.22|335.62|338.41|335.81|338.22|335.62|0
1641353700000|2022-01-05 03:35:00|338.41|335.81|338.41|335.81|338.41|335.81|338.41|335.81|0
1641353710000|2022-01-05 03:35:10|338.6|336|338.6|336|338.6|336|338.6|336|0
1641353720000|2022-01-05 03:35:20|338.79|336.19|338.79|336.19|338.79|336.19|338.79|336.19|0
1641353730000|2022-01-05 03:35:30|338.98|336.38|338.79|336.19|338.98|336.38|338.79|336.19|0
1641353740000|2022-01-05 03:35:40|338.98|336.38|338.98|336.38|338.98|336.38|338.98|336.38|0
1641353750000|2022-01-05 03:35:50|338.88|336.28|338.88|336.28|338.88|336.28|338.88|336.28|0
1641353760000|2022-01-05 03:36:00|338.79|336.19|338.79|336.19|338.79|336.19|338.79|336.19|0
1641353770000|2022-01-05 03:36:10|338.98|336.38|338.98|336.38|338.98|336.38|338.98|336.38|0
1641353790000|2022-01-05 03:36:30|339.17|336.57|339.17|336.57|339.17|336.57|339.17|336.57|0
1641353810000|2022-01-05 03:36:50|338.98|336.38|338.79|336.19|338.98|336.38|338.79|336.19|0
1641353870000|2022-01-05 03:37:50|338.98|336.38|338.98|336.38|338.98|336.38|338.98|336.38|0
1641353880000|2022-01-05 03:38:00|338.79|336.19|338.79|336.19|338.79|336.19|338.79|336.19|0
1641353930000|2022-01-05 03:38:50|338.6|336|338.6|336|338.6|336|338.6|336|0
1641353940000|2022-01-05 03:39:00|338.69|336.09|338.69|336.09|338.69|336.09|338.6|336|0
1641353950000|2022-01-05 03:39:10|338.6|336|338.79|336.19|338.79|336.19|338.6|336|0
1641353970000|2022-01-05 03:39:30|338.98|336.38|338.98|336.38|338.98|336.38|338.98|336.38|0
1641353990000|2022-01-05 03:39:50|339.17|336.57|338.98|336.38|339.17|336.57|338.98|336.38|0
1641354030000|2022-01-05 03:40:30|338.79|336.19|338.98|336.38|338.98|336.38|338.79|336.19|0
1641354080000|2022-01-05 03:41:20|338.97|336.37|338.97|336.37|338.97|336.37|338.97|336.37|0
1641354200000|2022-01-05 03:43:20|338.88|336.28|338.88|336.28|338.88|336.28|338.88|336.28|0
1641354210000|2022-01-05 03:43:30|338.97|336.37|338.97|336.37|338.97|336.37|338.78|336.18|0
1641354260000|2022-01-05 03:44:20|339.16|336.56|339.16|336.56|339.16|336.56|339.16|336.56|0
1641354270000|2022-01-05 03:44:30|338.97|336.37|339.06|336.46|339.06|336.46|338.97|336.37|0
1641354280000|2022-01-05 03:44:40|339.16|336.56|339.16|336.56|339.16|336.56|339.16|336.56|0
1641354360000|2022-01-05 03:46:00|338.97|336.37|338.97|336.37|338.97|336.37|338.97|336.37|0
1641354400000|2022-01-05 03:46:40|338.78|336.18|338.78|336.18|338.78|336.18|338.78|336.18|0
1641354420000|2022-01-05 03:47:00|338.97|336.37|338.97|336.37|338.97|336.37|338.97|336.37|0
1641354430000|2022-01-05 03:47:10|338.78|336.18|338.78|336.18|338.78|336.18|338.78|336.18|0
1641354460000|2022-01-05 03:47:40|338.59|335.99|338.59|335.99|338.59|335.99|338.59|335.99|0
1641354480000|2022-01-05 03:48:00|338.78|336.18|338.68|336.08|338.78|336.18|338.68|336.08|0
1641354490000|2022-01-05 03:48:10|338.59|335.99|338.59|335.99|338.59|335.99|338.59|335.99|0
1641354510000|2022-01-05 03:48:30|338.68|336.08|338.68|336.08|338.68|336.08|338.68|336.08|0
1641354520000|2022-01-05 03:48:40|338.78|336.18|338.59|335.99|338.78|336.18|338.59|335.99|0
1641354540000|2022-01-05 03:49:00|338.49|335.89|338.59|335.99|338.59|335.99|338.49|335.89|0
1641354550000|2022-01-05 03:49:10|338.4|335.8|338.4|335.8|338.4|335.8|338.4|335.8|0
1641354560000|2022-01-05 03:49:20|338.59|335.99|338.49|335.89|338.59|335.99|338.49|335.89|0
1641354570000|2022-01-05 03:49:30|338.4|335.8|338.4|335.8|338.4|335.8|338.4|335.8|0
1641354600000|2022-01-05 03:50:00|338.21|335.61|338.4|335.8|338.4|335.8|338.21|335.61|0
1641354620000|2022-01-05 03:50:20|338.3|335.7|338.3|335.7|338.3|335.7|338.3|335.7|0
1641354630000|2022-01-05 03:50:30|338.4|335.8|338.49|335.89|338.49|335.89|338.4|335.8|0
1641354640000|2022-01-05 03:50:40|338.59|335.99|338.49|335.89|338.59|335.99|338.49|335.89|0
1641354650000|2022-01-05 03:50:50|338.4|335.8|338.4|335.8|338.4|335.8|338.4|335.8|0
1641354690000|2022-01-05 03:51:30|338.3|335.7|338.3|335.7|338.3|335.7|338.3|335.7|0
1641354700000|2022-01-05 03:51:40|338.4|335.8|338.4|335.8|338.4|335.8|338.4|335.8|0
1641354740000|2022-01-05 03:52:20|338.59|335.99|338.59|335.99|338.59|335.99|338.59|335.99|0
1641354780000|2022-01-05 03:53:00|338.4|335.8|338.4|335.8|338.4|335.8|338.4|335.8|0
1641354790000|2022-01-05 03:53:10|338.59|335.99|338.59|335.99|338.59|335.99|338.59|335.99|0
1641354810000|2022-01-05 03:53:30|338.68|336.08|338.97|336.37|338.97|336.37|338.68|336.08|0
1641354880000|2022-01-05 03:54:40|339.16|336.56|338.97|336.37|339.16|336.56|338.97|336.37|0
1641354890000|2022-01-05 03:54:50|339.16|336.56|339.06|336.46|339.16|336.56|339.06|336.46|0
1641354900000|2022-01-05 03:55:00|339.16|336.56|339.16|336.56|339.16|336.56|339.16|336.56|0
1641354960000|2022-01-05 03:56:00|339.15|336.55|339.15|336.55|339.15|336.55|339.15|336.55|0
1641355000000|2022-01-05 03:56:40|338.97|336.37|338.78|336.18|338.97|336.37|338.78|336.18|0
1641355060000|2022-01-05 03:57:40|338.77|336.17|338.77|336.17|338.77|336.17|338.77|336.17|0
1641355070000|2022-01-05 03:57:50|338.87|336.27|338.96|336.36|338.96|336.36|338.87|336.27|0
1641355090000|2022-01-05 03:58:10|339.06|336.46|339.06|336.46|339.06|336.46|339.06|336.46|0
1641355100000|2022-01-05 03:58:20|339.15|336.55|339.05|336.45|339.15|336.55|338.96|336.36|0
1641355120000|2022-01-05 03:58:40|339.15|336.55|339.15|336.55|339.15|336.55|339.15|336.55|0
1641355130000|2022-01-05 03:58:50|339.05|336.45|339.15|336.55|339.15|336.55|339.05|336.45|0
1641355160000|2022-01-05 03:59:20|339.34|336.74|339.53|336.93|339.53|336.93|339.34|336.74|0
1641355170000|2022-01-05 03:59:30|339.34|336.74|339.34|336.74|339.34|336.74|339.34|336.74|0
1641355180000|2022-01-05 03:59:40|339.53|336.93|339.53|336.93|339.53|336.93|339.34|336.74|0
1641355190000|2022-01-05 03:59:50|339.34|336.74|339.24|336.64|339.34|336.74|339.24|336.64|0
1641355200000|2022-01-05 04:00:00|339.15|336.55|339.53|336.93|339.53|336.93|339.15|336.55|0
1641355210000|2022-01-05 04:00:10|339.34|336.74|339.34|336.74|339.34|336.74|339.34|336.74|0
1641355230000|2022-01-05 04:00:30|339.15|336.55|339.34|336.74|339.34|336.74|339.15|336.55|0
1641355240000|2022-01-05 04:00:40|339.24|336.64|339.24|336.64|339.24|336.64|339.24|336.64|0
1641355250000|2022-01-05 04:00:50|339.34|336.74|339.34|336.74|339.34|336.74|339.34|336.74|0
1641355260000|2022-01-05 04:01:00|339.15|336.55|339.34|336.74|339.34|336.74|339.15|336.55|0
1641355330000|2022-01-05 04:02:10|339.15|336.55|339.15|336.55|339.15|336.55|339.15|336.55|0
1641355360000|2022-01-05 04:02:40|339.34|336.74|339.34|336.74|339.34|336.74|339.34|336.74|0
1641355380000|2022-01-05 04:03:00|339.53|336.93|339.53|336.93|339.53|336.93|339.53|336.93|0
1641355430000|2022-01-05 04:03:50|339.62|337.02|339.72|337.12|339.72|337.12|339.62|337.02|0
1641355440000|2022-01-05 04:04:00|339.53|336.93|339.53|336.93|339.53|336.93|339.53|336.93|0
1641355490000|2022-01-05 04:04:50|339.34|336.74|339.34|336.74|339.34|336.74|339.34|336.74|0
1641355540000|2022-01-05 04:05:40|339.15|336.55|339.15|336.55|339.15|336.55|339.15|336.55|0
1641355560000|2022-01-05 04:06:00|338.96|336.36|338.96|336.36|338.96|336.36|338.96|336.36|0
1641355680000|2022-01-05 04:08:00|338.77|336.17|338.77|336.17|338.77|336.17|338.77|336.17|0
1641355710000|2022-01-05 04:08:30|338.96|336.36|338.96|336.36|338.96|336.36|338.96|336.36|0
1641355720000|2022-01-05 04:08:40|338.86|336.26|338.77|336.17|338.86|336.26|338.77|336.17|0
1641355780000|2022-01-05 04:09:40|338.96|336.36|338.96|336.36|338.96|336.36|338.96|336.36|0
1641355820000|2022-01-05 04:10:20|339.15|336.55|339.15|336.55|339.15|336.55|339.15|336.55|0
1641355830000|2022-01-05 04:10:30|338.96|336.36|338.96|336.36|338.96|336.36|338.96|336.36|0
1641355920000|2022-01-05 04:12:00|339.05|336.45|339.05|336.45|339.05|336.45|339.05|336.45|0
1641355930000|2022-01-05 04:12:10|339.14|336.54|339.14|336.54|339.14|336.54|339.14|336.54|0
1641355940000|2022-01-05 04:12:20|339.05|336.45|339.05|336.45|339.05|336.45|339.05|336.45|0
1641355950000|2022-01-05 04:12:30|338.95|336.35|338.95|336.35|338.95|336.35|338.95|336.35|0
1641355990000|2022-01-05 04:13:10|339.14|336.54|339.14|336.54|339.14|336.54|339.14|336.54|0
1641356030000|2022-01-05 04:13:50|338.95|336.35|338.95|336.35|338.95|336.35|338.95|336.35|0
1641356130000|2022-01-05 04:15:30|338.76|336.16|338.76|336.16|338.76|336.16|338.76|336.16|0
1641356160000|2022-01-05 04:16:00|338.85|336.25|338.85|336.25|338.95|336.35|338.85|336.25|0
1641356170000|2022-01-05 04:16:10|338.76|336.16|338.76|336.16|338.76|336.16|338.76|336.16|0
1641356190000|2022-01-05 04:16:30|338.57|335.97|338.57|335.97|338.57|335.97|338.57|335.97|0
1641356280000|2022-01-05 04:18:00|338.76|336.16|338.76|336.16|338.76|336.16|338.76|336.16|0
1641356290000|2022-01-05 04:18:10|338.57|335.97|338.76|336.16|338.76|336.16|338.57|335.97|0
1641356300000|2022-01-05 04:18:20|338.57|335.97|338.57|335.97|338.57|335.97|338.57|335.97|0
1641356320000|2022-01-05 04:18:40|338.76|336.16|338.76|336.16|338.76|336.16|338.76|336.16|0
1641356340000|2022-01-05 04:19:00|338.66|336.06|338.76|336.16|338.76|336.16|338.66|336.06|0
1641356350000|2022-01-05 04:19:10|338.57|335.97|338.57|335.97|338.57|335.97|338.57|335.97|0
1641356370000|2022-01-05 04:19:30|338.66|336.06|338.66|336.06|338.66|336.06|338.66|336.06|0
1641356380000|2022-01-05 04:19:40|338.76|336.16|338.76|336.16|338.76|336.16|338.76|336.16|0
1641356580000|2022-01-05 04:23:00|338.95|336.35|338.85|336.25|338.95|336.35|338.85|336.25|0
1641356590000|2022-01-05 04:23:10|338.76|336.16|338.95|336.35|338.95|336.35|338.76|336.16|0
1641356680000|2022-01-05 04:24:40|339.04|336.44|339.14|336.54|339.14|336.54|339.04|336.44|0
1641356720000|2022-01-05 04:25:20|339.04|336.44|338.95|336.35|339.04|336.44|338.95|336.35|0
1641356820000|2022-01-05 04:27:00|338.76|336.16|338.76|336.16|338.76|336.16|338.76|336.16|0
1641356870000|2022-01-05 04:27:50|338.85|336.25|338.85|336.25|338.85|336.25|338.85|336.25|0
1641356880000|2022-01-05 04:28:00|338.94|336.34|338.94|336.34|338.94|336.34|338.94|336.34|0
1641356990000|2022-01-05 04:29:50|338.85|336.25|338.75|336.15|338.85|336.25|338.75|336.15|0
1641357070000|2022-01-05 04:31:10|338.56|335.96|338.56|335.96|338.56|335.96|338.56|335.96|0
1641357080000|2022-01-05 04:31:20|338.47|335.87|338.47|335.87|338.47|335.87|338.47|335.87|0
1641357090000|2022-01-05 04:31:30|338.37|335.77|338.47|335.87|338.47|335.87|338.37|335.77|0
1641357100000|2022-01-05 04:31:40|338.37|335.77|338.47|335.87|338.47|335.87|338.37|335.77|0
1641357110000|2022-01-05 04:31:50|338.37|335.77|338.18|335.58|338.37|335.77|338.18|335.58|0
1641357120000|2022-01-05 04:32:00|338|335.4|338|335.4|338|335.4|338|335.4|0
1641357150000|2022-01-05 04:32:30|338.18|335.58|337.99|335.39|338.18|335.58|337.99|335.39|0
1641357170000|2022-01-05 04:32:50|338.18|335.58|338.18|335.58|338.18|335.58|338.09|335.49|0
1641357180000|2022-01-05 04:33:00|337.99|335.39|338.18|335.58|338.18|335.58|337.99|335.39|0
1641357210000|2022-01-05 04:33:30|338.27|335.67|338.18|335.58|338.27|335.67|338.18|335.58|0
1641357220000|2022-01-05 04:33:40|338.27|335.67|338.37|335.77|338.37|335.77|338.27|335.67|0
1641357230000|2022-01-05 04:33:50|338.46|335.86|338.37|335.77|338.46|335.86|338.37|335.77|0
1641357260000|2022-01-05 04:34:20|338.18|335.58|338.18|335.58|338.18|335.58|338.18|335.58|0
1641357300000|2022-01-05 04:35:00|338.37|335.77|338.37|335.77|338.37|335.77|338.27|335.67|0
1641357310000|2022-01-05 04:35:10|338.18|335.58|338.18|335.58|338.18|335.58|338.18|335.58|0
1641357350000|2022-01-05 04:35:50|337.99|335.39|337.99|335.39|337.99|335.39|337.99|335.39|0
1641357360000|2022-01-05 04:36:00|337.8|335.2|337.8|335.2|337.8|335.2|337.8|335.2|0
1641357370000|2022-01-05 04:36:10|337.61|335.01|337.42|334.82|337.61|335.01|337.42|334.82|0
1641357410000|2022-01-05 04:36:50|337.61|335.01|337.61|335.01|337.61|335.01|337.61|335.01|0
1641357440000|2022-01-05 04:37:20|337.42|334.82|337.42|334.82|337.42|334.82|337.42|334.82|0
1641357460000|2022-01-05 04:37:40|337.61|335.01|337.42|334.82|337.61|335.01|337.42|334.82|0
1641357470000|2022-01-05 04:37:50|337.61|335.01|337.42|334.82|337.61|335.01|337.42|334.82|0
1641357480000|2022-01-05 04:38:00|337.61|335.01|337.51|334.91|337.61|335.01|337.51|334.91|0
1641357490000|2022-01-05 04:38:10|337.61|335.01|337.61|335.01|337.61|335.01|337.61|335.01|0
1641357520000|2022-01-05 04:38:40|337.42|334.82|337.42|334.82|337.42|334.82|337.42|334.82|0
1641357540000|2022-01-05 04:39:00|337.61|335.01|337.61|335.01|337.61|335.01|337.51|334.91|0
1641357570000|2022-01-05 04:39:30|337.8|335.2|337.8|335.2|337.8|335.2|337.8|335.2|0
1641357610000|2022-01-05 04:40:10|337.99|335.39|337.99|335.39|337.99|335.39|337.99|335.39|0
1641357750000|2022-01-05 04:42:30|338.18|335.58|338.18|335.58|338.18|335.58|338.18|335.58|0
1641357790000|2022-01-05 04:43:10|338.37|335.77|338.37|335.77|338.37|335.77|338.37|335.77|0
1641357890000|2022-01-05 04:44:50|338.18|335.58|338.18|335.58|338.18|335.58|338.18|335.58|0
1641357900000|2022-01-05 04:45:00|338.37|335.77|338.37|335.77|338.37|335.77|338.37|335.77|0
1641357940000|2022-01-05 04:45:40|338.27|335.67|338.27|335.67|338.27|335.67|338.27|335.67|0
1641357950000|2022-01-05 04:45:50|338.18|335.58|338.18|335.58|338.18|335.58|338.18|335.58|0
1641357960000|2022-01-05 04:46:00|338.37|335.77|338.36|335.76|338.37|335.77|338.36|335.76|0
1641357990000|2022-01-05 04:46:30|338.18|335.58|338.18|335.58|338.18|335.58|338.18|335.58|0
1641358000000|2022-01-05 04:46:40|338.27|335.67|338.27|335.67|338.27|335.67|338.27|335.67|0
1641358010000|2022-01-05 04:46:50|338.36|335.76|338.36|335.76|338.36|335.76|338.36|335.76|0
1641358020000|2022-01-05 04:47:00|338.27|335.67|338.36|335.76|338.36|335.76|338.27|335.67|0
1641358040000|2022-01-05 04:47:20|338.46|335.86|338.36|335.76|338.46|335.86|338.36|335.76|0
1641358070000|2022-01-05 04:47:50|338.45|335.85|338.45|335.85|338.45|335.85|338.45|335.85|0
1641358080000|2022-01-05 04:48:00|338.36|335.76|338.36|335.76|338.36|335.76|338.36|335.76|0
1641358090000|2022-01-05 04:48:10|338.55|335.95|338.55|335.95|338.55|335.95|338.55|335.95|0
1641358150000|2022-01-05 04:49:10|338.64|336.04|338.74|336.14|338.74|336.14|338.64|336.04|0
1641358170000|2022-01-05 04:49:30|338.83|336.23|338.74|336.14|338.83|336.23|338.74|336.14|0
1641358190000|2022-01-05 04:49:50|338.83|336.23|338.83|336.23|338.83|336.23|338.74|336.14|0
1641358200000|2022-01-05 04:50:00|338.74|336.14|338.74|336.14|338.93|336.33|338.74|336.14|0
1641358210000|2022-01-05 04:50:10|338.93|336.33|338.93|336.33|338.93|336.33|338.93|336.33|0
1641358270000|2022-01-05 04:51:10|338.74|336.14|338.74|336.14|338.74|336.14|338.74|336.14|0
1641358320000|2022-01-05 04:52:00|338.55|335.95|338.55|335.95|338.55|335.95|338.55|335.95|0
1641358350000|2022-01-05 04:52:30|338.45|335.85|338.45|335.85|338.45|335.85|338.45|335.85|0
1641358360000|2022-01-05 04:52:40|338.36|335.76|338.36|335.76|338.36|335.76|338.36|335.76|0
1641358390000|2022-01-05 04:53:10|338.45|335.85|338.55|335.95|338.55|335.95|338.45|335.85|0
1641358430000|2022-01-05 04:53:50|338.36|335.76|338.36|335.76|338.36|335.76|338.36|335.76|0
1641358440000|2022-01-05 04:54:00|338.45|335.85|338.36|335.76|338.45|335.85|338.36|335.76|0
1641358450000|2022-01-05 04:54:10|338.17|335.57|338.17|335.57|338.17|335.57|338.17|335.57|0
1641358460000|2022-01-05 04:54:20|338.36|335.76|338.36|335.76|338.36|335.76|338.36|335.76|0
1641358500000|2022-01-05 04:55:00|338.17|335.57|338.17|335.57|338.17|335.57|338.17|335.57|0
1641358510000|2022-01-05 04:55:10|338.26|335.66|338.26|335.66|338.26|335.66|338.26|335.66|0
1641358520000|2022-01-05 04:55:20|338.36|335.76|338.26|335.66|338.36|335.76|338.26|335.66|0
1641358530000|2022-01-05 04:55:30|338.36|335.76|338.17|335.57|338.36|335.76|338.17|335.57|0
1641358610000|2022-01-05 04:56:50|338.26|335.66|338.36|335.76|338.36|335.76|338.26|335.66|0
1641358630000|2022-01-05 04:57:10|338.17|335.57|338.17|335.57|338.17|335.57|338.17|335.57|0
1641358660000|2022-01-05 04:57:40|338.36|335.76|338.36|335.76|338.36|335.76|338.36|335.76|0
1641358800000|2022-01-05 05:00:00|338.55|335.95|338.36|335.76|338.55|335.95|338.17|335.57|0
1641358810000|2022-01-05 05:00:10|338.55|335.95|338.55|335.95|338.55|335.95|338.55|335.95|0
1641358820000|2022-01-05 05:00:20|338.64|336.04|338.55|335.95|338.64|336.04|338.55|335.95|0
1641358840000|2022-01-05 05:00:40|338.36|335.76|338.54|335.94|338.64|336.04|338.36|335.76|0
1641358860000|2022-01-05 05:01:00|338.36|335.76|338.36|335.76|338.36|335.76|338.36|335.76|0
1641358880000|2022-01-05 05:01:20|338.17|335.57|338.17|335.57|338.17|335.57|338.17|335.57|0
1641358910000|2022-01-05 05:01:50|338.07|335.47|338.07|335.47|338.07|335.47|338.07|335.47|0
1641358920000|2022-01-05 05:02:00|338.17|335.57|338.17|335.57|338.17|335.57|338.17|335.57|0
1641358940000|2022-01-05 05:02:20|337.98|335.38|337.98|335.38|337.98|335.38|337.98|335.38|0
1641358950000|2022-01-05 05:02:30|337.79|335.19|337.41|334.81|337.79|335.19|337.41|334.81|0
1641358960000|2022-01-05 05:02:40|337.6|335|337.5|334.9|337.6|335|337.41|334.81|0
1641358970000|2022-01-05 05:02:50|337.6|335|337.6|335|337.6|335|337.41|334.81|0
1641358980000|2022-01-05 05:03:00|337.41|334.81|337.41|334.81|337.41|334.81|337.41|334.81|0
1641358990000|2022-01-05 05:03:10|337.22|334.62|337.22|334.62|337.22|334.62|337.22|334.62|0
1641359000000|2022-01-05 05:03:20|337.41|334.81|337.22|334.62|337.41|334.81|337.22|334.62|0
1641359010000|2022-01-05 05:03:30|337.41|334.81|337.41|334.81|337.41|334.81|337.22|334.62|0
1641359020000|2022-01-05 05:03:40|337.31|334.71|337.22|334.62|337.31|334.71|337.22|334.62|0
1641359030000|2022-01-05 05:03:50|337.31|334.71|337.41|334.81|337.41|334.81|337.31|334.71|0
1641359080000|2022-01-05 05:04:40|337.6|335|337.6|335|337.6|335|337.6|335|0
1641359090000|2022-01-05 05:04:50|337.69|335.09|337.78|335.18|337.78|335.18|337.69|335.09|0
1641359100000|2022-01-05 05:05:00|337.69|335.09|337.78|335.18|337.78|335.18|337.69|335.09|0
1641359120000|2022-01-05 05:05:20|337.97|335.37|337.97|335.37|337.97|335.37|337.97|335.37|0
1641359130000|2022-01-05 05:05:30|337.78|335.18|337.78|335.18|337.78|335.18|337.78|335.18|0
1641359160000|2022-01-05 05:06:00|337.59|334.99|337.78|335.18|337.78|335.18|337.59|334.99|0
1641359200000|2022-01-05 05:06:40|337.59|334.99|337.59|334.99|337.69|335.09|337.59|334.99|0
1641359210000|2022-01-05 05:06:50|337.78|335.18|337.78|335.18|337.78|335.18|337.78|335.18|0
1641359220000|2022-01-05 05:07:00|337.59|334.99|337.59|334.99|337.59|334.99|337.59|334.99|0
1641359230000|2022-01-05 05:07:10|337.78|335.18|337.59|334.99|337.78|335.18|337.59|334.99|0
1641359240000|2022-01-05 05:07:20|337.68|335.08|337.78|335.18|337.78|335.18|337.68|335.08|0
1641359270000|2022-01-05 05:07:50|337.59|334.99|337.59|334.99|337.59|334.99|337.59|334.99|0
1641359280000|2022-01-05 05:08:00|337.78|335.18|337.78|335.18|337.78|335.18|337.78|335.18|0
1641359330000|2022-01-05 05:08:50|337.59|334.99|337.59|334.99|337.59|334.99|337.59|334.99|0
1641359340000|2022-01-05 05:09:00|337.4|334.8|337.4|334.8|337.4|334.8|337.4|334.8|0
1641359350000|2022-01-05 05:09:10|337.21|334.61|337.21|334.61|337.21|334.61|337.21|334.61|0
1641359370000|2022-01-05 05:09:30|337.03|334.43|336.84|334.24|337.03|334.43|336.84|334.24|0
1641359390000|2022-01-05 05:09:50|337.21|334.61|337.21|334.61|337.21|334.61|337.21|334.61|0
1641359400000|2022-01-05 05:10:00|337.4|334.8|337.4|334.8|337.4|334.8|337.4|334.8|0
1641359420000|2022-01-05 05:10:20|337.21|334.61|337.21|334.61|337.21|334.61|337.21|334.61|0
1641359430000|2022-01-05 05:10:30|337.4|334.8|337.3|334.7|337.4|334.8|337.3|334.7|0
1641359440000|2022-01-05 05:10:40|337.4|334.8|337.59|334.99|337.59|334.99|337.4|334.8|0
1641359460000|2022-01-05 05:11:00|337.4|334.8|337.4|334.8|337.4|334.8|337.4|334.8|0
1641359490000|2022-01-05 05:11:30|337.59|334.99|337.59|334.99|337.59|334.99|337.59|334.99|0
1641359520000|2022-01-05 05:12:00|337.78|335.18|337.59|334.99|337.78|335.18|337.59|334.99|0
1641359530000|2022-01-05 05:12:10|337.68|335.08|337.59|334.99|337.68|335.08|337.59|334.99|0
1641359560000|2022-01-05 05:12:40|337.78|335.18|337.78|335.18|337.78|335.18|337.78|335.18|0
1641359580000|2022-01-05 05:13:00|337.97|335.37|337.87|335.27|337.97|335.37|337.87|335.27|0
1641359590000|2022-01-05 05:13:10|337.97|335.37|337.97|335.37|337.97|335.37|337.97|335.37|0
1641359600000|2022-01-05 05:13:20|338.16|335.56|338.16|335.56|338.16|335.56|338.16|335.56|0
1641359610000|2022-01-05 05:13:30|337.97|335.37|337.97|335.37|338.06|335.46|337.97|335.37|0
1641359620000|2022-01-05 05:13:40|338.16|335.56|338.16|335.56|338.16|335.56|338.16|335.56|0
1641359630000|2022-01-05 05:13:50|337.97|335.37|338.16|335.56|338.16|335.56|337.97|335.37|0
1641359650000|2022-01-05 05:14:10|338.35|335.75|338.35|335.75|338.35|335.75|338.35|335.75|0
1641359660000|2022-01-05 05:14:20|338.16|335.56|338.16|335.56|338.16|335.56|338.16|335.56|0
1641359670000|2022-01-05 05:14:30|338.25|335.65|338.25|335.65|338.25|335.65|338.16|335.56|0
1641359680000|2022-01-05 05:14:40|338.16|335.56|338.16|335.56|338.16|335.56|338.16|335.56|0
1641359690000|2022-01-05 05:14:50|338.35|335.75|338.16|335.56|338.35|335.75|338.16|335.56|0
1641359700000|2022-01-05 05:15:00|338.35|335.75|338.35|335.75|338.35|335.75|338.35|335.75|0
1641359710000|2022-01-05 05:15:10|338.16|335.56|338.16|335.56|338.25|335.65|338.16|335.56|0
1641359730000|2022-01-05 05:15:30|338.06|335.46|337.97|335.37|338.06|335.46|337.97|335.37|0
1641359740000|2022-01-05 05:15:40|337.78|335.18|337.78|335.18|337.78|335.18|337.78|335.18|0
1641359750000|2022-01-05 05:15:50|337.97|335.37|337.97|335.37|337.97|335.37|337.97|335.37|0
1641359760000|2022-01-05 05:16:00|337.87|335.27|337.97|335.37|337.97|335.37|337.87|335.27|0
1641359820000|2022-01-05 05:17:00|337.78|335.18|337.78|335.18|337.78|335.18|337.78|335.18|0
1641359840000|2022-01-05 05:17:20|337.59|334.99|337.59|334.99|337.59|334.99|337.59|334.99|0
1641359850000|2022-01-05 05:17:30|337.49|334.89|337.49|334.89|337.49|334.89|337.49|334.89|0
1641359860000|2022-01-05 05:17:40|337.4|334.8|337.4|334.8|337.4|334.8|337.4|334.8|0
1641359870000|2022-01-05 05:17:50|337.59|334.99|337.49|334.89|337.59|334.99|337.49|334.89|0
1641359880000|2022-01-05 05:18:00|337.4|334.8|337.49|334.89|337.49|334.89|337.4|334.8|0
1641359890000|2022-01-05 05:18:10|337.02|334.42|337.02|334.42|337.02|334.42|337.02|334.42|0
1641359940000|2022-01-05 05:19:00|336.92|334.32|336.83|334.23|337.02|334.42|336.83|334.23|0
1641359950000|2022-01-05 05:19:10|336.92|334.32|337.02|334.42|337.02|334.42|336.83|334.23|0
1641359960000|2022-01-05 05:19:20|337.11|334.51|337.11|334.51|337.11|334.51|337.11|334.51|0
1641359970000|2022-01-05 05:19:30|337.02|334.42|337.02|334.42|337.02|334.42|337.02|334.42|0
1641360030000|2022-01-05 05:20:30|337.21|334.61|337.21|334.61|337.21|334.61|337.21|334.61|0
1641360040000|2022-01-05 05:20:40|337.11|334.51|337.11|334.51|337.11|334.51|337.11|334.51|0
1641360050000|2022-01-05 05:20:50|337.02|334.42|337.02|334.42|337.02|334.42|337.02|334.42|0
1641360070000|2022-01-05 05:21:10|337.21|334.61|337.02|334.42|337.21|334.61|337.02|334.42|0
1641360080000|2022-01-05 05:21:20|336.64|334.04|336.83|334.23|336.83|334.23|336.64|334.04|0
1641360120000|2022-01-05 05:22:00|336.64|334.04|336.64|334.04|336.64|334.04|336.64|334.04|0
1641360140000|2022-01-05 05:22:20|336.45|333.85|336.45|333.85|336.45|333.85|336.45|333.85|0
1641360150000|2022-01-05 05:22:30|336.26|333.66|336.26|333.66|336.26|333.66|336.26|333.66|0
1641360180000|2022-01-05 05:23:00|336.45|333.85|336.07|333.47|336.45|333.85|336.07|333.47|0
1641360200000|2022-01-05 05:23:20|336.26|333.66|336.07|333.47|336.26|333.66|336.07|333.47|0
1641360230000|2022-01-05 05:23:50|336.26|333.66|335.69|333.09|336.26|333.66|335.69|333.09|0
1641360280000|2022-01-05 05:24:40|335.88|333.28|335.88|333.28|335.88|333.28|335.88|333.28|0
1641360300000|2022-01-05 05:25:00|336.07|333.47|336.45|333.85|336.45|333.85|336.07|333.47|0
1641360310000|2022-01-05 05:25:10|336.64|334.04|336.64|334.04|336.64|334.04|336.64|334.04|0
1641360340000|2022-01-05 05:25:40|336.83|334.23|336.83|334.23|336.83|334.23|336.83|334.23|0
1641360360000|2022-01-05 05:26:00|336.64|334.04|336.83|334.23|336.83|334.23|336.64|334.04|0
1641360370000|2022-01-05 05:26:10|336.64|334.04|336.83|334.23|336.83|334.23|336.64|334.04|0
1641360380000|2022-01-05 05:26:20|336.64|334.04|336.45|333.85|336.64|334.04|336.45|333.85|0
1641360440000|2022-01-05 05:27:20|336.26|333.66|336.07|333.47|336.26|333.66|336.07|333.47|0
1641360450000|2022-01-05 05:27:30|335.88|333.28|335.88|333.28|335.88|333.28|335.88|333.28|0
1641360470000|2022-01-05 05:27:50|335.69|333.09|335.69|333.09|335.69|333.09|335.69|333.09|0
1641360480000|2022-01-05 05:28:00|335.12|332.52|335.5|332.9|335.5|332.9|335.12|332.52|0
1641360490000|2022-01-05 05:28:10|335.59|332.99|335.5|332.9|335.59|332.99|335.5|332.9|0
1641360500000|2022-01-05 05:28:20|335.12|332.52|335.12|332.52|335.12|332.52|335.12|332.52|0
1641360510000|2022-01-05 05:28:30|335.22|332.62|335.12|332.52|335.31|332.71|335.12|332.52|0
1641360520000|2022-01-05 05:28:40|335.31|332.71|335.31|332.71|335.31|332.71|335.31|332.71|0
1641360530000|2022-01-05 05:28:50|335.21|332.61|335.12|332.52|335.21|332.61|335.12|332.52|0
1641360540000|2022-01-05 05:29:00|334.56|331.96|334.18|331.58|334.56|331.96|334.18|331.58|0
1641360550000|2022-01-05 05:29:10|334.56|331.96|334.37|331.77|334.56|331.96|334.37|331.77|0
1641360560000|2022-01-05 05:29:20|334.56|331.96|334.56|331.96|334.75|332.15|334.56|331.96|0
1641360580000|2022-01-05 05:29:40|334.65|332.05|334.65|332.05|334.65|332.05|334.65|332.05|0
1641360590000|2022-01-05 05:29:50|334.75|332.15|334.75|332.15|334.75|332.15|334.75|332.15|0
1641360600000|2022-01-05 05:30:00|334.94|332.34|335.12|332.52|335.12|332.52|334.94|332.34|0
1641360610000|2022-01-05 05:30:10|335.03|332.43|335.12|332.52|335.12|332.52|335.03|332.43|0
1641360620000|2022-01-05 05:30:20|335.03|332.43|335.12|332.52|335.12|332.52|335.03|332.43|0
1641360630000|2022-01-05 05:30:30|334.93|332.33|335.12|332.52|335.12|332.52|334.93|332.33|0
1641360640000|2022-01-05 05:30:40|335.5|332.9|335.69|333.09|335.88|333.28|335.5|332.9|0
1641360650000|2022-01-05 05:30:50|335.5|332.9|335.12|332.52|335.5|332.9|335.12|332.52|0
1641360660000|2022-01-05 05:31:00|335.21|332.61|335.5|332.9|335.5|332.9|335.21|332.61|0
1641360670000|2022-01-05 05:31:10|335.4|332.8|335.31|332.71|335.4|332.8|335.31|332.71|0
1641360680000|2022-01-05 05:31:20|335.21|332.61|335.12|332.52|335.21|332.61|335.02|332.42|0
1641360690000|2022-01-05 05:31:30|335.02|332.42|335.12|332.52|335.12|332.52|335.02|332.42|0
1641360700000|2022-01-05 05:31:40|335.5|332.9|335.31|332.71|335.5|332.9|335.31|332.71|0
1641360720000|2022-01-05 05:32:00|335.5|332.9|335.5|332.9|335.5|332.9|335.5|332.9|0
1641360730000|2022-01-05 05:32:10|335.4|332.8|335.5|332.9|335.5|332.9|335.4|332.8|0
1641360750000|2022-01-05 05:32:30|335.69|333.09|335.69|333.09|335.69|333.09|335.69|333.09|0
1641360760000|2022-01-05 05:32:40|335.59|332.99|335.69|333.09|335.69|333.09|335.59|332.99|0
1641360770000|2022-01-05 05:32:50|335.5|332.9|335.5|332.9|335.5|332.9|335.5|332.9|0
1641360780000|2022-01-05 05:33:00|335.31|332.71|335.31|332.71|335.5|332.9|335.31|332.71|0
1641360790000|2022-01-05 05:33:10|335.5|332.9|335.4|332.8|335.5|332.9|335.4|332.8|0
1641360800000|2022-01-05 05:33:20|335.31|332.71|335.31|332.71|335.5|332.9|335.31|332.71|0
1641360820000|2022-01-05 05:33:40|335.12|332.52|335.12|332.52|335.12|332.52|335.12|332.52|0
1641360830000|2022-01-05 05:33:50|335.21|332.61|335.31|332.71|335.31|332.71|335.21|332.61|0
1641360840000|2022-01-05 05:34:00|335.12|332.52|335.12|332.52|335.12|332.52|335.12|332.52|0
1641360850000|2022-01-05 05:34:10|334.93|332.33|334.93|332.33|334.93|332.33|334.93|332.33|0
1641360860000|2022-01-05 05:34:20|335.12|332.52|334.93|332.33|335.12|332.52|334.93|332.33|0
1641360870000|2022-01-05 05:34:30|335.02|332.42|334.93|332.33|335.02|332.42|334.93|332.33|0
1641360880000|2022-01-05 05:34:40|334.83|332.23|334.93|332.33|334.93|332.33|334.83|332.23|0
1641360910000|2022-01-05 05:35:10|335.12|332.52|335.12|332.52|335.12|332.52|335.12|332.52|0
1641360930000|2022-01-05 05:35:30|334.93|332.33|334.74|332.14|334.93|332.33|334.74|332.14|0
1641360940000|2022-01-05 05:35:40|334.55|331.95|334.55|331.95|334.55|331.95|334.55|331.95|0
1641360960000|2022-01-05 05:36:00|334.37|331.77|334.37|331.77|334.37|331.77|334.37|331.77|0
1641360970000|2022-01-05 05:36:10|334.55|331.95|334.55|331.95|334.55|331.95|334.55|331.95|0
1641360980000|2022-01-05 05:36:20|334.74|332.14|334.74|332.14|334.74|332.14|334.74|332.14|0
1641360990000|2022-01-05 05:36:30|334.93|332.33|334.93|332.33|334.93|332.33|334.93|332.33|0
1641361020000|2022-01-05 05:37:00|335.12|332.52|335.12|332.52|335.12|332.52|335.12|332.52|0
1641361030000|2022-01-05 05:37:10|335.31|332.71|335.31|332.71|335.31|332.71|335.31|332.71|0
1641361050000|2022-01-05 05:37:30|335.12|332.52|335.12|332.52|335.12|332.52|335.12|332.52|0
1641361080000|2022-01-05 05:38:00|335.31|332.71|335.31|332.71|335.31|332.71|335.21|332.61|0
1641361100000|2022-01-05 05:38:20|335.12|332.52|335.12|332.52|335.12|332.52|335.12|332.52|0
1641361120000|2022-01-05 05:38:40|335.02|332.42|335.02|332.42|335.02|332.42|335.02|332.42|0
1641361130000|2022-01-05 05:38:50|334.93|332.33|335.12|332.52|335.12|332.52|334.93|332.33|0
1641361140000|2022-01-05 05:39:00|335.31|332.71|335.31|332.71|335.31|332.71|335.31|332.71|0
1641361150000|2022-01-05 05:39:10|335.49|332.89|335.49|332.89|335.49|332.89|335.49|332.89|0
1641361160000|2022-01-05 05:39:20|335.68|333.08|335.87|333.27|335.87|333.27|335.68|333.08|0
1641361170000|2022-01-05 05:39:30|336.06|333.46|336.06|333.46|336.06|333.46|336.06|333.46|0
1641361190000|2022-01-05 05:39:50|336.15|333.55|336.06|333.46|336.15|333.55|336.06|333.46|0
1641361200000|2022-01-05 05:40:00|335.96|333.36|335.87|333.27|335.96|333.36|335.87|333.27|0
1641361210000|2022-01-05 05:40:10|336.06|333.46|336.25|333.65|336.25|333.65|336.06|333.46|0
1641361230000|2022-01-05 05:40:30|336.15|333.55|336.25|333.65|336.25|333.65|336.15|333.55|0
1641361240000|2022-01-05 05:40:40|336.44|333.84|336.44|333.84|336.44|333.84|336.44|333.84|0
1641361250000|2022-01-05 05:40:50|336.25|333.65|336.25|333.65|336.44|333.84|336.25|333.65|0
1641361260000|2022-01-05 05:41:00|336.44|333.84|336.25|333.65|336.44|333.84|336.25|333.65|0
1641361270000|2022-01-05 05:41:10|336.44|333.84|336.25|333.65|336.44|333.84|336.25|333.65|0
1641361310000|2022-01-05 05:41:50|336.06|333.46|336.06|333.46|336.06|333.46|336.06|333.46|0
1641361320000|2022-01-05 05:42:00|336.25|333.65|336.25|333.65|336.25|333.65|336.25|333.65|0
1641361330000|2022-01-05 05:42:10|336.44|333.84|336.44|333.84|336.44|333.84|336.44|333.84|0
1641361340000|2022-01-05 05:42:20|336.25|333.65|336.44|333.84|336.44|333.84|336.25|333.65|0
1641361350000|2022-01-05 05:42:30|336.25|333.65|336.25|333.65|336.25|333.65|336.25|333.65|0
1641361380000|2022-01-05 05:43:00|336.06|333.46|336.25|333.65|336.25|333.65|336.06|333.46|0
1641361400000|2022-01-05 05:43:20|336.06|333.46|336.25|333.65|336.25|333.65|336.06|333.46|0
1641361430000|2022-01-05 05:43:50|336.06|333.46|336.06|333.46|336.06|333.46|336.06|333.46|0
1641361440000|2022-01-05 05:44:00|336.25|333.65|336.06|333.46|336.25|333.65|336.06|333.46|0
1641361450000|2022-01-05 05:44:10|335.87|333.27|335.87|333.27|335.87|333.27|335.87|333.27|0
1641361460000|2022-01-05 05:44:20|335.68|333.08|335.68|333.08|335.68|333.08|335.68|333.08|0
1641361500000|2022-01-05 05:45:00|335.49|332.89|335.49|332.89|335.49|332.89|335.49|332.89|0
1641361530000|2022-01-05 05:45:30|335.68|333.08|335.68|333.08|335.68|333.08|335.68|333.08|0
1641361550000|2022-01-05 05:45:50|335.49|332.89|335.49|332.89|335.49|332.89|335.49|332.89|0
1641361560000|2022-01-05 05:46:00|335.68|333.08|335.49|332.89|335.68|333.08|335.49|332.89|0
1641361570000|2022-01-05 05:46:10|335.58|332.98|335.68|333.08|335.68|333.08|335.49|332.89|0
1641361580000|2022-01-05 05:46:20|335.58|332.98|335.49|332.89|335.58|332.98|335.49|332.89|0
1641361600000|2022-01-05 05:46:40|335.3|332.7|335.3|332.7|335.3|332.7|335.3|332.7|0
1641361610000|2022-01-05 05:46:50|335.49|332.89|335.49|332.89|335.49|332.89|335.49|332.89|0
1641361690000|2022-01-05 05:48:10|335.68|333.08|335.58|332.98|335.68|333.08|335.58|332.98|0
1641361700000|2022-01-05 05:48:20|335.68|333.08|335.68|333.08|335.68|333.08|335.68|333.08|0
1641361720000|2022-01-05 05:48:40|335.87|333.27|335.68|333.08|335.87|333.27|335.68|333.08|0
1641361730000|2022-01-05 05:48:50|335.87|333.27|335.87|333.27|335.87|333.27|335.87|333.27|0
1641361740000|2022-01-05 05:49:00|335.77|333.17|335.87|333.27|335.87|333.27|335.77|333.17|0
1641361750000|2022-01-05 05:49:10|335.96|333.36|335.87|333.27|335.96|333.36|335.87|333.27|0
1641361760000|2022-01-05 05:49:20|336.05|333.45|335.87|333.27|336.05|333.45|335.87|333.27|0
1641361770000|2022-01-05 05:49:30|335.96|333.36|335.96|333.36|335.96|333.36|335.96|333.36|0
1641361780000|2022-01-05 05:49:40|335.87|333.27|336.05|333.45|336.05|333.45|335.87|333.27|0
1641361790000|2022-01-05 05:49:50|335.87|333.27|335.87|333.27|335.87|333.27|335.87|333.27|0
1641361810000|2022-01-05 05:50:10|335.77|333.17|335.49|332.89|335.77|333.17|335.49|332.89|0
1641361820000|2022-01-05 05:50:20|335.58|332.98|335.68|333.08|335.68|333.08|335.58|332.98|0
1641361850000|2022-01-05 05:50:50|335.49|332.89|335.3|332.7|335.49|332.89|335.3|332.7|0
1641361870000|2022-01-05 05:51:10|335.49|332.89|335.49|332.89|335.49|332.89|335.49|332.89|0
1641361890000|2022-01-05 05:51:30|335.58|332.98|335.68|333.08|335.68|333.08|335.58|332.98|0
1641361910000|2022-01-05 05:51:50|335.49|332.89|335.68|333.08|335.68|333.08|335.49|332.89|0
1641361920000|2022-01-05 05:52:00|335.58|332.98|335.49|332.89|335.58|332.98|335.49|332.89|0
1641361950000|2022-01-05 05:52:30|335.3|332.7|335.49|332.89|335.49|332.89|335.3|332.7|0
1641361960000|2022-01-05 05:52:40|335.58|332.98|335.58|332.98|335.58|332.98|335.58|332.98|0
1641361970000|2022-01-05 05:52:50|335.67|333.07|335.49|332.89|335.67|333.07|335.49|332.89|0
1641362000000|2022-01-05 05:53:20|335.67|333.07|335.67|333.07|335.67|333.07|335.67|333.07|0
1641362090000|2022-01-05 05:54:50|335.86|333.26|335.67|333.07|335.86|333.26|335.67|333.07|0
1641362100000|2022-01-05 05:55:00|335.86|333.26|335.67|333.07|335.86|333.26|335.67|333.07|0
1641362110000|2022-01-05 05:55:10|335.76|333.16|335.67|333.07|335.76|333.16|335.67|333.07|0
1641362170000|2022-01-05 05:56:10|335.48|332.88|335.57|332.97|335.67|333.07|335.48|332.88|0
1641362180000|2022-01-05 05:56:20|335.67|333.07|335.67|333.07|335.67|333.07|335.57|332.97|0
1641362190000|2022-01-05 05:56:30|335.48|332.88|335.48|332.88|335.48|332.88|335.48|332.88|0
1641362200000|2022-01-05 05:56:40|335.67|333.07|335.48|332.88|335.67|333.07|335.48|332.88|0
1641362210000|2022-01-05 05:56:50|335.67|333.07|335.67|333.07|335.67|333.07|335.67|333.07|0
1641362220000|2022-01-05 05:57:00|335.48|332.88|335.67|333.07|335.67|333.07|335.48|332.88|0
1641362280000|2022-01-05 05:58:00|335.48|332.88|335.48|332.88|335.48|332.88|335.48|332.88|0
1641362300000|2022-01-05 05:58:20|335.67|333.07|335.48|332.88|335.67|333.07|335.48|332.88|0
1641362320000|2022-01-05 05:58:40|335.57|332.97|335.48|332.88|335.67|333.07|335.48|332.88|0
1641362370000|2022-01-05 05:59:30|335.29|332.69|335.29|332.69|335.29|332.69|335.29|332.69|0
1641362380000|2022-01-05 05:59:40|335.38|332.78|335.29|332.69|335.38|332.78|335.29|332.69|0
1641362390000|2022-01-05 05:59:50|335.48|332.88|335.29|332.69|335.48|332.88|335.29|332.69|0
1641362400000|2022-01-05 06:00:00|335.1|332.5|335.29|332.69|335.29|332.69|335.1|332.5|0
1641362410000|2022-01-05 06:00:10|335.38|332.78|335.67|333.07|335.67|333.07|335.38|332.78|0
1641362460000|2022-01-05 06:01:00|335.48|332.88|335.29|332.69|335.48|332.88|335.29|332.69|0
1641362470000|2022-01-05 06:01:10|335.1|332.5|335.1|332.5|335.1|332.5|335.1|332.5|0
1641362490000|2022-01-05 06:01:30|335.29|332.69|335.29|332.69|335.29|332.69|335.29|332.69|0
1641362500000|2022-01-05 06:01:40|335.48|332.88|335.48|332.88|335.48|332.88|335.48|332.88|0
1641362520000|2022-01-05 06:02:00|335.67|333.07|335.48|332.88|335.67|333.07|335.48|332.88|0
1641362530000|2022-01-05 06:02:10|335.38|332.78|335.29|332.69|335.38|332.78|335.29|332.69|0
1641362550000|2022-01-05 06:02:30|335.48|332.88|335.48|332.88|335.48|332.88|335.48|332.88|0
1641362570000|2022-01-05 06:02:50|335.38|332.78|335.38|332.78|335.38|332.78|335.38|332.78|0
1641362580000|2022-01-05 06:03:00|335.48|332.88|335.29|332.69|335.48|332.88|335.29|332.69|0
1641362590000|2022-01-05 06:03:10|335.48|332.88|335.48|332.88|335.48|332.88|335.48|332.88|0
1641362650000|2022-01-05 06:04:10|335.29|332.69|335.29|332.69|335.48|332.88|335.29|332.69|0
1641362660000|2022-01-05 06:04:20|335.48|332.88|335.48|332.88|335.48|332.88|335.48|332.88|0
1641362680000|2022-01-05 06:04:40|335.67|333.07|335.67|333.07|335.67|333.07|335.67|333.07|0
1641362710000|2022-01-05 06:05:10|335.86|333.26|335.67|333.07|335.86|333.26|335.67|333.07|0
1641362720000|2022-01-05 06:05:20|335.86|333.26|335.67|333.07|335.86|333.26|335.67|333.07|0
1641362740000|2022-01-05 06:05:40|335.76|333.16|335.86|333.26|335.86|333.26|335.76|333.16|0
1641362760000|2022-01-05 06:06:00|335.67|333.07|335.67|333.07|335.67|333.07|335.67|333.07|0
1641362780000|2022-01-05 06:06:20|335.76|333.16|335.76|333.16|335.76|333.16|335.76|333.16|0
1641362790000|2022-01-05 06:06:30|335.67|333.07|335.67|333.07|335.67|333.07|335.67|333.07|0
1641362810000|2022-01-05 06:06:50|335.48|332.88|335.48|332.88|335.48|332.88|335.48|332.88|0
1641362840000|2022-01-05 06:07:20|335.38|332.78|335.48|332.88|335.48|332.88|335.38|332.78|0
1641362870000|2022-01-05 06:07:50|335.38|332.78|335.38|332.78|335.38|332.78|335.38|332.78|0
1641362880000|2022-01-05 06:08:00|335.29|332.69|335.1|332.5|335.29|332.69|335.1|332.5|0
1641362930000|2022-01-05 06:08:50|335|332.4|334.91|332.31|335|332.4|334.91|332.31|0
1641362950000|2022-01-05 06:09:10|334.72|332.12|334.72|332.12|334.72|332.12|334.72|332.12|0
1641362960000|2022-01-05 06:09:20|334.91|332.31|334.72|332.12|334.91|332.31|334.72|332.12|0
1641362970000|2022-01-05 06:09:30|334.53|331.93|334.53|331.93|334.53|331.93|334.53|331.93|0
1641362980000|2022-01-05 06:09:40|334.34|331.74|333.97|331.37|334.34|331.74|333.97|331.37|0
1641362990000|2022-01-05 06:09:50|334.16|331.56|334.34|331.74|334.34|331.74|334.16|331.56|0
1641363000000|2022-01-05 06:10:00|334.43|331.83|334.53|331.93|334.53|331.93|334.43|331.83|0
1641363050000|2022-01-05 06:10:50|334.62|332.02|334.62|332.02|334.62|332.02|334.62|332.02|0
1641363060000|2022-01-05 06:11:00|334.72|332.12|334.91|332.31|334.91|332.31|334.72|332.12|0
1641363080000|2022-01-05 06:11:20|334.81|332.21|334.81|332.21|334.81|332.21|334.81|332.21|0
1641363090000|2022-01-05 06:11:30|334.72|332.12|334.91|332.31|334.91|332.31|334.72|332.12|0
1641363100000|2022-01-05 06:11:40|334.81|332.21|334.81|332.21|334.81|332.21|334.81|332.21|0
1641363110000|2022-01-05 06:11:50|334.91|332.31|334.91|332.31|334.91|332.31|334.91|332.31|0
1641363150000|2022-01-05 06:12:30|335.1|332.5|335.47|332.87|335.47|332.87|335.1|332.5|0
1641363160000|2022-01-05 06:12:40|335.66|333.06|335.66|333.06|335.66|333.06|335.56|332.96|0
1641363170000|2022-01-05 06:12:50|335.47|332.87|335.47|332.87|335.47|332.87|335.47|332.87|0
1641363180000|2022-01-05 06:13:00|335.56|332.96|335.47|332.87|335.56|332.96|335.47|332.87|0
1641363190000|2022-01-05 06:13:10|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1641363200000|2022-01-05 06:13:20|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1641363210000|2022-01-05 06:13:30|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1641363230000|2022-01-05 06:13:50|335.56|332.96|335.47|332.87|335.56|332.96|335.47|332.87|0
1641363240000|2022-01-05 06:14:00|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1641363250000|2022-01-05 06:14:10|335.56|332.96|335.47|332.87|335.56|332.96|335.47|332.87|0
1641363270000|2022-01-05 06:14:30|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1641363290000|2022-01-05 06:14:50|335.75|333.15|335.75|333.15|335.75|333.15|335.66|333.06|0
1641363300000|2022-01-05 06:15:00|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1641363320000|2022-01-05 06:15:20|336.04|333.44|336.04|333.44|336.04|333.44|336.04|333.44|0
1641363330000|2022-01-05 06:15:30|336.23|333.63|336.13|333.53|336.23|333.63|336.04|333.44|0
1641363340000|2022-01-05 06:15:40|336.04|333.44|336.04|333.44|336.04|333.44|336.04|333.44|0
1641363360000|2022-01-05 06:16:00|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1641363370000|2022-01-05 06:16:10|335.94|333.34|335.85|333.25|335.94|333.34|335.85|333.25|0
1641363400000|2022-01-05 06:16:40|335.66|333.06|335.66|333.06|335.66|333.06|335.66|333.06|0
1641363410000|2022-01-05 06:16:50|335.75|333.15|335.75|333.15|335.75|333.15|335.66|333.06|0
1641363420000|2022-01-05 06:17:00|335.85|333.25|335.85|333.25|335.85|333.25|335.85|333.25|0
1641363430000|2022-01-05 06:17:10|335.94|333.34|335.85|333.25|335.94|333.34|335.85|333.25|0
1641363440000|2022-01-05 06:17:20|336.04|333.44|336.04|333.44|336.04|333.44|336.04|333.44|0
1641363450000|2022-01-05 06:17:30|336.23|333.63|336.23|333.63|336.23|333.63|336.23|333.63|0
1641363470000|2022-01-05 06:17:50|336.13|333.53|336.41|333.81|336.41|333.81|336.13|333.53|0
1641363480000|2022-01-05 06:18:00|336.23|333.63|336.41|333.81|336.41|333.81|336.23|333.63|0
1641363500000|2022-01-05 06:18:20|336.5|333.9|336.41|333.81|336.5|333.9|336.41|333.81|0
1641363510000|2022-01-05 06:18:30|336.22|333.62|336.22|333.62|336.22|333.62|336.22|333.62|0
1641363520000|2022-01-05 06:18:40|336.32|333.72|336.32|333.72|336.32|333.72|336.32|333.72|0
1641363530000|2022-01-05 06:18:50|336.22|333.62|336.22|333.62|336.22|333.62|336.22|333.62|0
1641363540000|2022-01-05 06:19:00|336.41|333.81|336.41|333.81|336.41|333.81|336.41|333.81|0
1641363570000|2022-01-05 06:19:30|336.22|333.62|336.22|333.62|336.22|333.62|336.22|333.62|0
1641363580000|2022-01-05 06:19:40|336.31|333.71|336.22|333.62|336.31|333.71|336.22|333.62|0
1641363660000|2022-01-05 06:21:00|336.41|333.81|336.6|334|336.6|334|336.41|333.81|0
1641363670000|2022-01-05 06:21:10|336.79|334.19|336.79|334.19|336.79|334.19|336.79|334.19|0
1641363680000|2022-01-05 06:21:20|336.98|334.38|336.98|334.38|336.98|334.38|336.98|334.38|0
1641363700000|2022-01-05 06:21:40|336.79|334.19|336.79|334.19|336.79|334.19|336.79|334.19|0
1641363710000|2022-01-05 06:21:50|336.6|334|336.6|334|336.6|334|336.6|334|0
1641363720000|2022-01-05 06:22:00|336.69|334.09|336.6|334|336.69|334.09|336.6|334|0
1641363750000|2022-01-05 06:22:30|336.41|333.81|336.41|333.81|336.41|333.81|336.41|333.81|0
1641363770000|2022-01-05 06:22:50|336.6|334|336.6|334|336.6|334|336.6|334|0
1641363820000|2022-01-05 06:23:40|336.79|334.19|336.79|334.19|336.79|334.19|336.79|334.19|0
1641363830000|2022-01-05 06:23:50|336.98|334.38|336.98|334.38|336.98|334.38|336.98|334.38|0
1641363840000|2022-01-05 06:24:00|336.79|334.19|336.88|334.28|336.88|334.28|336.79|334.19|0
1641363850000|2022-01-05 06:24:10|336.98|334.38|336.98|334.38|336.98|334.38|336.98|334.38|0
1641363920000|2022-01-05 06:25:20|336.79|334.19|336.88|334.28|336.88|334.28|336.79|334.19|0
1641363930000|2022-01-05 06:25:30|336.98|334.38|336.88|334.28|336.98|334.38|336.88|334.28|0
1641363950000|2022-01-05 06:25:50|336.79|334.19|336.79|334.19|336.79|334.19|336.79|334.19|0
1641363960000|2022-01-05 06:26:00|336.6|334|336.69|334.09|336.69|334.09|336.6|334|0
1641363970000|2022-01-05 06:26:10|336.79|334.19|336.79|334.19|336.79|334.19|336.79|334.19|0
1641363980000|2022-01-05 06:26:20|336.69|334.09|336.6|334|336.69|334.09|336.6|334|0
1641364010000|2022-01-05 06:26:50|336.41|333.81|336.41|333.81|336.41|333.81|336.41|333.81|0
1641364020000|2022-01-05 06:27:00|336.5|333.9|336.6|334|336.6|334|336.5|333.9|0
1641364030000|2022-01-05 06:27:10|336.69|334.09|336.79|334.19|336.79|334.19|336.69|334.09|0
1641364050000|2022-01-05 06:27:30|336.69|334.09|336.79|334.19|336.79|334.19|336.69|334.09|0
1641364060000|2022-01-05 06:27:40|336.6|334|336.6|334|336.6|334|336.6|334|0
1641364080000|2022-01-05 06:28:00|336.5|333.9|336.5|333.9|336.5|333.9|336.5|333.9|0
1641364090000|2022-01-05 06:28:10|336.6|334|336.6|334|336.6|334|336.6|334|0
1641364130000|2022-01-05 06:28:50|336.41|333.81|336.6|334|336.6|334|336.41|333.81|0
1641364140000|2022-01-05 06:29:00|336.5|333.9|336.41|333.81|336.5|333.9|336.41|333.81|0
1641364150000|2022-01-05 06:29:10|336.5|333.9|336.41|333.81|336.5|333.9|336.41|333.81|0
1641364170000|2022-01-05 06:29:30|336.5|333.9|336.6|334|336.6|334|336.5|333.9|0
1641364180000|2022-01-05 06:29:40|336.41|333.81|336.5|333.9|336.5|333.9|336.41|333.81|0
1641364190000|2022-01-05 06:29:50|336.6|334|336.6|334|336.6|334|336.5|333.9|0
1641364210000|2022-01-05 06:30:10|336.41|333.81|336.22|333.62|336.41|333.81|336.22|333.62|0
1641364220000|2022-01-05 06:30:20|336.41|333.81|336.41|333.81|336.41|333.81|336.41|333.81|0
1641364230000|2022-01-05 06:30:30|336.5|333.9|336.59|333.99|336.59|333.99|336.41|333.81|0
1641364270000|2022-01-05 06:31:10|336.69|334.09|336.59|333.99|336.69|334.09|336.59|333.99|0
1641364280000|2022-01-05 06:31:20|336.41|333.81|336.41|333.81|336.5|333.9|336.41|333.81|0
1641364300000|2022-01-05 06:31:40|336.31|333.71|336.22|333.62|336.31|333.71|336.22|333.62|0
1641364340000|2022-01-05 06:32:20|336.03|333.43|336.03|333.43|336.03|333.43|336.03|333.43|0
1641364350000|2022-01-05 06:32:30|336.22|333.62|336.22|333.62|336.22|333.62|336.22|333.62|0
1641364360000|2022-01-05 06:32:40|336.4|333.8|336.4|333.8|336.4|333.8|336.4|333.8|0
1641364400000|2022-01-05 06:33:20|336.22|333.62|336.31|333.71|336.31|333.71|336.22|333.62|0
1641364410000|2022-01-05 06:33:30|336.4|333.8|336.22|333.62|336.4|333.8|336.22|333.62|0
1641364420000|2022-01-05 06:33:40|336.21|333.61|336.21|333.61|336.21|333.61|336.21|333.61|0
1641364430000|2022-01-05 06:33:50|336.03|333.43|336.03|333.43|336.03|333.43|336.03|333.43|0
1641364440000|2022-01-05 06:34:00|335.84|333.24|336.03|333.43|336.03|333.43|335.84|333.24|0
1641364470000|2022-01-05 06:34:30|336.21|333.61|336.21|333.61|336.21|333.61|336.21|333.61|0
1641364490000|2022-01-05 06:34:50|336.3|333.7|336.21|333.61|336.3|333.7|336.21|333.61|0
1641364500000|2022-01-05 06:35:00|336.4|333.8|336.78|334.18|336.78|334.18|336.4|333.8|0
1641364510000|2022-01-05 06:35:10|336.87|334.27|336.87|334.27|336.87|334.27|336.87|334.27|0
1641364520000|2022-01-05 06:35:20|336.78|334.18|336.78|334.18|336.78|334.18|336.78|334.18|0
1641364540000|2022-01-05 06:35:40|336.97|334.37|336.97|334.37|336.97|334.37|336.97|334.37|0
1641364550000|2022-01-05 06:35:50|336.78|334.18|336.59|333.99|336.78|334.18|336.59|333.99|0
1641364560000|2022-01-05 06:36:00|336.68|334.08|336.59|333.99|336.68|334.08|336.59|333.99|0
1641364600000|2022-01-05 06:36:40|336.4|333.8|336.49|333.89|336.59|333.99|336.4|333.8|0
1641364610000|2022-01-05 06:36:50|336.4|333.8|336.4|333.8|336.4|333.8|336.4|333.8|0
1641364620000|2022-01-05 06:37:00|336.49|333.89|336.49|333.89|336.49|333.89|336.49|333.89|0
1641364630000|2022-01-05 06:37:10|336.4|333.8|336.4|333.8|336.4|333.8|336.4|333.8|0
1641364640000|2022-01-05 06:37:20|336.59|333.99|336.4|333.8|336.59|333.99|336.4|333.8|0
1641364670000|2022-01-05 06:37:50|336.21|333.61|336.21|333.61|336.21|333.61|336.21|333.61|0
1641364680000|2022-01-05 06:38:00|336.3|333.7|336.4|333.8|336.4|333.8|336.21|333.61|0
1641364730000|2022-01-05 06:38:50|336.3|333.7|336.21|333.61|336.3|333.7|336.21|333.61|0
1641364740000|2022-01-05 06:39:00|336.4|333.8|336.4|333.8|336.4|333.8|336.4|333.8|0
1641364750000|2022-01-05 06:39:10|336.49|333.89|336.49|333.89|336.49|333.89|336.4|333.8|0
1641364760000|2022-01-05 06:39:20|336.4|333.8|336.49|333.89|336.49|333.89|336.4|333.8|0
1641364770000|2022-01-05 06:39:30|336.59|333.99|336.59|333.99|336.59|333.99|336.59|333.99|0
1641364780000|2022-01-05 06:39:40|336.78|334.18|336.78|334.18|336.78|334.18|336.78|334.18|0
1641364860000|2022-01-05 06:41:00|336.97|334.37|336.97|334.37|336.97|334.37|336.97|334.37|0
1641364910000|2022-01-05 06:41:50|337.15|334.55|337.15|334.55|337.15|334.55|337.15|334.55|0
1641364920000|2022-01-05 06:42:00|337.34|334.74|337.34|334.74|337.34|334.74|337.34|334.74|0
1641364940000|2022-01-05 06:42:20|337.53|334.93|337.34|334.74|337.53|334.93|337.34|334.74|0
1641364960000|2022-01-05 06:42:40|337.43|334.83|337.53|334.93|337.53|334.93|337.43|334.83|0
1641364970000|2022-01-05 06:42:50|337.34|334.74|337.53|334.93|337.53|334.93|337.34|334.74|0
1641364980000|2022-01-05 06:43:00|337.91|335.31|338.29|335.69|338.29|335.69|337.91|335.31|0
1641364990000|2022-01-05 06:43:10|338.48|335.88|338.48|335.88|338.76|336.16|338.48|335.88|0
1641365000000|2022-01-05 06:43:20|338.67|336.07|338.48|335.88|338.67|336.07|338.48|335.88|0
1641365010000|2022-01-05 06:43:30|338.67|336.07|338.67|336.07|338.76|336.16|338.67|336.07|0
1641365030000|2022-01-05 06:43:50|338.86|336.26|338.86|336.26|338.86|336.26|338.86|336.26|0
1641365040000|2022-01-05 06:44:00|338.48|335.88|338.48|335.88|338.48|335.88|338.48|335.88|0
1641365060000|2022-01-05 06:44:20|338.29|335.69|338.48|335.88|338.48|335.88|338.29|335.69|0
1641365070000|2022-01-05 06:44:30|338.38|335.78|338.48|335.88|338.48|335.88|338.38|335.78|0
1641365080000|2022-01-05 06:44:40|338.67|336.07|338.67|336.07|338.67|336.07|338.67|336.07|0
1641365090000|2022-01-05 06:44:50|338.86|336.26|339.05|336.45|339.05|336.45|338.86|336.26|0
1641365100000|2022-01-05 06:45:00|338.86|336.26|338.86|336.26|338.86|336.26|338.86|336.26|0
1641365110000|2022-01-05 06:45:10|338.95|336.35|339.24|336.64|339.24|336.64|338.95|336.35|0
1641365120000|2022-01-05 06:45:20|339.43|336.83|339.43|336.83|339.43|336.83|339.43|336.83|0
1641365130000|2022-01-05 06:45:30|339.62|337.02|339.8|337.2|339.8|337.2|339.61|337.01|0
1641365140000|2022-01-05 06:45:40|339.61|337.01|339.61|337.01|339.61|337.01|339.61|337.01|0
1641365150000|2022-01-05 06:45:50|339.52|336.92|339.43|336.83|339.52|336.92|339.43|336.83|0
1641365160000|2022-01-05 06:46:00|339.42|336.82|339.33|336.73|339.42|336.82|339.33|336.73|0
1641365170000|2022-01-05 06:46:10|339.61|337.01|339.42|336.82|339.61|337.01|339.42|336.82|0
1641365180000|2022-01-05 06:46:20|339.52|336.92|339.99|337.39|339.99|337.39|339.52|336.92|0
1641365190000|2022-01-05 06:46:30|339.8|337.2|339.99|337.39|339.99|337.39|339.61|337.01|0
1641365200000|2022-01-05 06:46:40|339.8|337.2|339.8|337.2|339.99|337.39|339.8|337.2|0
1641365210000|2022-01-05 06:46:50|339.99|337.39|339.99|337.39|339.99|337.39|339.99|337.39|0
1641365220000|2022-01-05 06:47:00|339.89|337.29|340.37|337.77|340.37|337.77|339.89|337.29|0
1641365230000|2022-01-05 06:47:10|340.18|337.58|340.18|337.58|340.18|337.58|340.18|337.58|0
1641365240000|2022-01-05 06:47:20|340.27|337.67|340.56|337.96|340.56|337.96|340.27|337.67|0
1641365250000|2022-01-05 06:47:30|340.37|337.77|340.37|337.77|340.37|337.77|340.37|337.77|0
1641365270000|2022-01-05 06:47:50|340.18|337.58|340.37|337.77|340.37|337.77|340.18|337.58|0
1641365280000|2022-01-05 06:48:00|340.18|337.58|340.18|337.58|340.27|337.67|340.18|337.58|0
1641365290000|2022-01-05 06:48:10|339.99|337.39|339.99|337.39|339.99|337.39|339.99|337.39|0
1641365310000|2022-01-05 06:48:30|339.8|337.2|339.99|337.39|339.99|337.39|339.8|337.2|0
1641365320000|2022-01-05 06:48:40|340.18|337.58|340.37|337.77|340.37|337.77|340.18|337.58|0
1641365330000|2022-01-05 06:48:50|340.27|337.67|340.18|337.58|340.27|337.67|340.18|337.58|0
1641365350000|2022-01-05 06:49:10|340.37|337.77|340.18|337.58|340.37|337.77|340.18|337.58|0
1641365360000|2022-01-05 06:49:20|340.37|337.77|340.37|337.77|340.37|337.77|340.37|337.77|0
1641365370000|2022-01-05 06:49:30|340.18|337.58|340.18|337.58|340.18|337.58|340.18|337.58|0
1641365390000|2022-01-05 06:49:50|340.37|337.77|340.27|337.67|340.37|337.77|340.27|337.67|0
1641365400000|2022-01-05 06:50:00|340.37|337.77|340.27|337.67|340.37|337.77|340.18|337.58|0
1641365410000|2022-01-05 06:50:10|340.18|337.58|340.27|337.67|340.27|337.67|340.18|337.58|0
1641365420000|2022-01-05 06:50:20|340.18|337.58|340.18|337.58|340.18|337.58|340.18|337.58|0
1641365430000|2022-01-05 06:50:30|340.27|337.67|340.18|337.58|340.27|337.67|340.18|337.58|0
1641365450000|2022-01-05 06:50:50|339.99|337.39|339.99|337.39|339.99|337.39|339.99|337.39|0
1641365460000|2022-01-05 06:51:00|339.8|337.2|339.8|337.2|339.8|337.2|339.8|337.2|0
1641365470000|2022-01-05 06:51:10|339.99|337.39|339.89|337.29|339.99|337.39|339.89|337.29|0
1641365480000|2022-01-05 06:51:20|339.8|337.2|339.8|337.2|339.8|337.2|339.8|337.2|0
1641365500000|2022-01-05 06:51:40|339.99|337.39|339.99|337.39|339.99|337.39|339.99|337.39|0
1641365510000|2022-01-05 06:51:50|340.08|337.48|340.18|337.58|340.18|337.58|340.08|337.48|0
1641365520000|2022-01-05 06:52:00|340.37|337.77|340.27|337.67|340.37|337.77|340.27|337.67|0
1641365530000|2022-01-05 06:52:10|340.37|337.77|340.27|337.67|340.37|337.77|340.18|337.58|0
1641365540000|2022-01-05 06:52:20|340.18|337.58|340.18|337.58|340.18|337.58|340.18|337.58|0
1641365550000|2022-01-05 06:52:30|340.27|337.67|340.27|337.67|340.37|337.77|340.27|337.67|0
1641365560000|2022-01-05 06:52:40|340.37|337.77|340.37|337.77|340.37|337.77|340.37|337.77|0
1641365570000|2022-01-05 06:52:50|340.18|337.58|340.18|337.58|340.18|337.58|340.18|337.58|0
1641365580000|2022-01-05 06:53:00|340.37|337.77|340.37|337.77|340.37|337.77|340.37|337.77|0
1641365590000|2022-01-05 06:53:10|340.18|337.58|340.37|337.77|340.37|337.77|340.18|337.58|0
1641365600000|2022-01-05 06:53:20|340.56|337.96|340.37|337.77|340.56|337.96|340.37|337.77|0
1641365610000|2022-01-05 06:53:30|340.27|337.67|340.37|337.77|340.37|337.77|340.27|337.67|0
1641365620000|2022-01-05 06:53:40|340.27|337.67|340.37|337.77|340.37|337.77|340.27|337.67|0
1641365630000|2022-01-05 06:53:50|340.18|337.58|340.18|337.58|340.18|337.58|340.18|337.58|0
1641365640000|2022-01-05 06:54:00|340.08|337.48|339.99|337.39|340.08|337.48|339.99|337.39|0
1641365650000|2022-01-05 06:54:10|340.08|337.48|339.99|337.39|340.18|337.58|339.99|337.39|0
1641365660000|2022-01-05 06:54:20|339.8|337.2|339.8|337.2|339.89|337.29|339.8|337.2|0
1641365680000|2022-01-05 06:54:40|339.99|337.39|339.99|337.39|339.99|337.39|339.99|337.39|0
1641365700000|2022-01-05 06:55:00|339.8|337.2|340.27|337.67|340.27|337.67|339.8|337.2|0
1641365710000|2022-01-05 06:55:10|340.37|337.77|340.18|337.58|340.37|337.77|340.18|337.58|0
1641365730000|2022-01-05 06:55:30|340.27|337.67|340.37|337.77|340.37|337.77|340.27|337.67|0
1641365740000|2022-01-05 06:55:40|340.18|337.58|340.37|337.77|340.37|337.77|340.18|337.58|0
1641365750000|2022-01-05 06:55:50|340.27|337.67|340.27|337.67|340.27|337.67|340.27|337.67|0
1641365760000|2022-01-05 06:56:00|340.37|337.77|340.18|337.58|340.37|337.77|340.18|337.58|0
1641365770000|2022-01-05 06:56:10|340.37|337.77|340.46|337.86|340.46|337.86|340.37|337.77|0
1641365780000|2022-01-05 06:56:20|340.56|337.96|340.46|337.86|340.56|337.96|340.37|337.77|0
1641365790000|2022-01-05 06:56:30|340.56|337.96|340.75|338.15|340.75|338.15|340.56|337.96|0
1641365810000|2022-01-05 06:56:50|340.65|338.05|340.37|337.77|340.65|338.05|340.37|337.77|0
1641365820000|2022-01-05 06:57:00|340.27|337.67|340.27|337.67|340.27|337.67|340.27|337.67|0
1641365830000|2022-01-05 06:57:10|340.18|337.58|340.37|337.77|340.37|337.77|340.18|337.58|0
1641365870000|2022-01-05 06:57:50|340.18|337.58|340.18|337.58|340.18|337.58|340.18|337.58|0
1641365880000|2022-01-05 06:58:00|340.37|337.77|340.37|337.77|340.37|337.77|340.37|337.77|0
1641365890000|2022-01-05 06:58:10|340.18|337.58|340.37|337.77|340.37|337.77|340.18|337.58|0
1641365900000|2022-01-05 06:58:20|340.27|337.67|340.18|337.58|340.27|337.67|340.18|337.58|0
1641365920000|2022-01-05 06:58:40|339.99|337.39|339.8|337.2|339.99|337.39|339.8|337.2|0
1641365940000|2022-01-05 06:59:00|339.61|337.01|339.8|337.2|339.8|337.2|339.61|337.01|0
1641365950000|2022-01-05 06:59:10|339.7|337.1|339.8|337.2|339.8|337.2|339.61|337.01|0
1641365980000|2022-01-05 06:59:40|339.7|337.1|339.7|337.1|339.7|337.1|339.7|337.1|0
1641365990000|2022-01-05 06:59:50|339.8|337.2|339.61|337.01|339.8|337.2|339.61|337.01|0
1641366000000|2022-01-05 07:00:00|339.89|337.29|339.61|337.01|339.99|337.39|339.61|337.01|0
1641366010000|2022-01-05 07:00:10|339.23|336.63|339.23|336.63|339.32|336.72|339.23|336.63|0
1641366020000|2022-01-05 07:00:20|339.61|337.01|339.42|336.82|339.61|337.01|339.32|336.72|0
1641366030000|2022-01-05 07:00:30|339.61|337.01|339.42|336.82|339.61|337.01|339.42|336.82|0
1641366040000|2022-01-05 07:00:40|339.32|336.72|339.04|336.44|339.32|336.72|338.85|336.25|0
1641366050000|2022-01-05 07:00:50|338.85|336.25|338.85|336.25|338.85|336.25|338.66|336.06|0
1641366060000|2022-01-05 07:01:00|338.66|336.06|338.75|336.15|338.75|336.15|338.66|336.06|0
1641366070000|2022-01-05 07:01:10|339.23|336.63|339.23|336.63|339.32|336.72|339.23|336.63|0
1641366080000|2022-01-05 07:01:20|339.32|336.72|339.42|336.82|339.42|336.82|339.32|336.72|0
1641366090000|2022-01-05 07:01:30|339.6|337|339.6|337|339.7|337.1|339.6|337|0
1641366110000|2022-01-05 07:01:50|339.79|337.19|339.98|337.38|339.98|337.38|339.79|337.19|0
1641366120000|2022-01-05 07:02:00|339.89|337.29|339.98|337.38|340.17|337.57|339.89|337.29|0
1641366130000|2022-01-05 07:02:10|340.07|337.47|339.79|337.19|340.07|337.47|339.79|337.19|0
1641366140000|2022-01-05 07:02:20|339.89|337.29|339.6|337|339.89|337.29|339.6|337|0
1641366150000|2022-01-05 07:02:30|339.98|337.38|339.79|337.19|339.98|337.38|339.79|337.19|0
1641366160000|2022-01-05 07:02:40|339.98|337.38|339.98|337.38|339.98|337.38|339.98|337.38|0
1641366180000|2022-01-05 07:03:00|340.07|337.47|339.98|337.38|340.17|337.57|339.98|337.38|0
1641366190000|2022-01-05 07:03:10|340.07|337.47|340.17|337.57|340.17|337.57|340.07|337.47|0
1641366200000|2022-01-05 07:03:20|339.98|337.38|340.17|337.57|340.17|337.57|339.98|337.38|0
1641366210000|2022-01-05 07:03:30|340.36|337.76|340.17|337.57|340.36|337.76|340.17|337.57|0
1641366220000|2022-01-05 07:03:40|340.36|337.76|340.36|337.76|340.36|337.76|340.17|337.57|0
1641366230000|2022-01-05 07:03:50|340.17|337.57|340.17|337.57|340.17|337.57|340.17|337.57|0
1641366240000|2022-01-05 07:04:00|339.98|337.38|339.98|337.38|339.98|337.38|339.98|337.38|0
1641366250000|2022-01-05 07:04:10|340.07|337.47|340.07|337.47|340.07|337.47|339.98|337.38|0
1641366260000|2022-01-05 07:04:20|339.98|337.38|340.17|337.57|340.17|337.57|339.98|337.38|0
1641366270000|2022-01-05 07:04:30|340.07|337.47|340.17|337.57|340.17|337.57|340.07|337.47|0
1641366280000|2022-01-05 07:04:40|340.26|337.66|340.17|337.57|340.26|337.66|340.17|337.57|0
1641366300000|2022-01-05 07:05:00|340.07|337.47|340.07|337.47|340.07|337.47|340.07|337.47|0
1641366310000|2022-01-05 07:05:10|339.98|337.38|339.98|337.38|339.98|337.38|339.98|337.38|0
1641366320000|2022-01-05 07:05:20|340.07|337.47|340.07|337.47|340.17|337.57|340.07|337.47|0
1641366330000|2022-01-05 07:05:30|339.98|337.38|339.98|337.38|339.98|337.38|339.98|337.38|0
1641366340000|2022-01-05 07:05:40|340.17|337.57|340.36|337.76|340.36|337.76|340.17|337.57|0
1641366350000|2022-01-05 07:05:50|340.74|338.14|340.74|338.14|340.74|338.14|340.74|338.14|0
1641366360000|2022-01-05 07:06:00|340.93|338.33|340.93|338.33|340.93|338.33|340.74|338.14|0
1641366370000|2022-01-05 07:06:10|340.74|338.14|340.74|338.14|340.74|338.14|340.74|338.14|0
1641366380000|2022-01-05 07:06:20|340.83|338.23|340.74|338.14|340.83|338.23|340.74|338.14|0
1641366390000|2022-01-05 07:06:30|340.55|337.95|340.36|337.76|340.55|337.95|340.36|337.76|0
1641366400000|2022-01-05 07:06:40|340.55|337.95|340.55|337.95|340.55|337.95|340.55|337.95|0
1641366420000|2022-01-05 07:07:00|340.36|337.76|340.36|337.76|340.36|337.76|340.36|337.76|0
1641366430000|2022-01-05 07:07:10|340.55|337.95|340.55|337.95|340.55|337.95|340.55|337.95|0
1641366440000|2022-01-05 07:07:20|340.64|338.04|340.64|338.04|340.64|338.04|340.64|338.04|0
1641366450000|2022-01-05 07:07:30|340.55|337.95|340.93|338.33|340.93|338.33|340.55|337.95|0
1641366460000|2022-01-05 07:07:40|341.12|338.52|341.12|338.52|341.12|338.52|340.93|338.33|0
1641366470000|2022-01-05 07:07:50|341.31|338.71|341.12|338.52|341.31|338.71|341.12|338.52|0
1641366480000|2022-01-05 07:08:00|340.93|338.33|340.93|338.33|340.93|338.33|340.93|338.33|0
1641366490000|2022-01-05 07:08:10|341.02|338.42|340.93|338.33|341.02|338.42|340.93|338.33|0
1641366500000|2022-01-05 07:08:20|340.74|338.14|340.74|338.14|340.74|338.14|340.74|338.14|0
1641366510000|2022-01-05 07:08:30|340.55|337.95|340.55|337.95|340.55|337.95|340.55|337.95|0
1641366540000|2022-01-05 07:09:00|340.74|338.14|340.74|338.14|340.74|338.14|340.74|338.14|0
1641366550000|2022-01-05 07:09:10|340.83|338.23|340.93|338.33|340.93|338.33|340.74|338.14|0
1641366560000|2022-01-05 07:09:20|341.02|338.42|341.31|338.71|341.31|338.71|341.02|338.42|0
1641366570000|2022-01-05 07:09:30|341.5|338.9|341.12|338.52|341.5|338.9|341.12|338.52|0
1641366580000|2022-01-05 07:09:40|341.31|338.71|341.31|338.71|341.31|338.71|341.31|338.71|0
1641366590000|2022-01-05 07:09:50|341.21|338.61|341.21|338.61|341.21|338.61|341.12|338.52|0
1641366600000|2022-01-05 07:10:00|341.12|338.52|341.31|338.71|341.31|338.71|341.12|338.52|0
1641366610000|2022-01-05 07:10:10|341.5|338.9|341.12|338.52|341.5|338.9|341.12|338.52|0
1641366620000|2022-01-05 07:10:20|341.31|338.71|341.31|338.71|341.31|338.71|341.31|338.71|0
1641366640000|2022-01-05 07:10:40|341.12|338.52|341.12|338.52|341.12|338.52|341.12|338.52|0
1641366650000|2022-01-05 07:10:50|341.21|338.61|341.31|338.71|341.31|338.71|341.21|338.61|0
1641366670000|2022-01-05 07:11:10|341.21|338.61|341.31|338.71|341.31|338.71|341.21|338.61|0
1641366680000|2022-01-05 07:11:20|341.12|338.52|340.93|338.33|341.12|338.52|340.93|338.33|0
1641366690000|2022-01-05 07:11:30|340.64|338.04|340.55|337.95|340.64|338.04|340.55|337.95|0
1641366710000|2022-01-05 07:11:50|340.74|338.14|340.74|338.14|340.74|338.14|340.74|338.14|0
1641366720000|2022-01-05 07:12:00|340.83|338.23|340.55|337.95|340.83|338.23|340.55|337.95|0
1641366760000|2022-01-05 07:12:40|340.74|338.14|340.74|338.14|340.74|338.14|340.74|338.14|0
1641366770000|2022-01-05 07:12:50|340.83|338.23|340.74|338.14|340.83|338.23|340.74|338.14|0
1641366800000|2022-01-05 07:13:20|340.55|337.95|340.74|338.14|340.74|338.14|340.55|337.95|0
1641366820000|2022-01-05 07:13:40|340.93|338.33|340.74|338.14|340.93|338.33|340.74|338.14|0
1641366830000|2022-01-05 07:13:50|340.55|337.95|340.74|338.14|340.74|338.14|340.55|337.95|0
1641366840000|2022-01-05 07:14:00|340.83|338.23|340.74|338.14|340.83|338.23|340.74|338.14|0
1641366850000|2022-01-05 07:14:10|340.93|338.33|340.93|338.33|340.93|338.33|340.93|338.33|0
1641366920000|2022-01-05 07:15:20|340.92|338.32|340.73|338.13|340.92|338.32|340.73|338.13|0
1641366960000|2022-01-05 07:16:00|340.92|338.32|341.11|338.51|341.11|338.51|340.92|338.32|0
1641366980000|2022-01-05 07:16:20|341.3|338.7|341.11|338.51|341.3|338.7|341.11|338.51|0
1641367010000|2022-01-05 07:16:50|341.21|338.61|341.21|338.61|341.21|338.61|341.21|338.61|0
1641367020000|2022-01-05 07:17:00|341.3|338.7|341.11|338.51|341.3|338.7|341.11|338.51|0
1641367070000|2022-01-05 07:17:50|341.01|338.41|341.11|338.51|341.11|338.51|341.01|338.41|0
1641367080000|2022-01-05 07:18:00|341.3|338.7|341.3|338.7|341.3|338.7|341.11|338.51|0
1641367090000|2022-01-05 07:18:10|341.49|338.89|341.3|338.7|341.49|338.89|341.3|338.7|0
1641367100000|2022-01-05 07:18:20|341.49|338.89|341.3|338.7|341.49|338.89|341.3|338.7|0
1641367110000|2022-01-05 07:18:30|341.49|338.89|341.49|338.89|341.49|338.89|341.39|338.79|0
1641367120000|2022-01-05 07:18:40|341.39|338.79|341.3|338.7|341.49|338.89|341.3|338.7|0
1641367130000|2022-01-05 07:18:50|341.11|338.51|341.11|338.51|341.11|338.51|341.11|338.51|0
1641367140000|2022-01-05 07:19:00|341.3|338.7|341.49|338.89|341.49|338.89|341.3|338.7|0
1641367150000|2022-01-05 07:19:10|341.39|338.79|341.49|338.89|341.49|338.89|341.3|338.7|0
1641367160000|2022-01-05 07:19:20|341.3|338.7|341.49|338.89|341.49|338.89|341.3|338.7|0
1641367170000|2022-01-05 07:19:30|341.3|338.7|341.3|338.7|341.3|338.7|341.3|338.7|0
1641367190000|2022-01-05 07:19:50|341.49|338.89|341.49|338.89|341.49|338.89|341.49|338.89|0
1641367200000|2022-01-05 07:20:00|341.39|338.79|341.39|338.79|341.39|338.79|341.39|338.79|0
1641367210000|2022-01-05 07:20:10|341.3|338.7|341.3|338.7|341.3|338.7|341.3|338.7|0
1641367220000|2022-01-05 07:20:20|341.11|338.51|341.11|338.51|341.11|338.51|341.11|338.51|0
1641367230000|2022-01-05 07:20:30|340.92|338.32|340.73|338.13|340.92|338.32|340.73|338.13|0
1641367250000|2022-01-05 07:20:50|340.92|338.32|340.92|338.32|340.92|338.32|340.73|338.13|0
1641367270000|2022-01-05 07:21:10|341.11|338.51|341.11|338.51|341.11|338.51|341.11|338.51|0
1641367300000|2022-01-05 07:21:40|341.3|338.7|341.49|338.89|341.49|338.89|341.3|338.7|0
1641367330000|2022-01-05 07:22:10|341.39|338.79|341.3|338.7|341.39|338.79|341.3|338.7|0
1641367350000|2022-01-05 07:22:30|341.11|338.51|341.11|338.51|341.11|338.51|341.11|338.51|0
1641367380000|2022-01-05 07:23:00|340.92|338.32|340.92|338.32|340.92|338.32|340.92|338.32|0
1641367390000|2022-01-05 07:23:10|340.82|338.22|340.73|338.13|340.82|338.22|340.73|338.13|0
1641367400000|2022-01-05 07:23:20|340.54|337.94|340.63|338.03|340.63|338.03|340.54|337.94|0
1641367410000|2022-01-05 07:23:30|340.54|337.94|340.54|337.94|340.54|337.94|340.54|337.94|0
1641367430000|2022-01-05 07:23:50|340.73|338.13|340.92|338.32|340.92|338.32|340.73|338.13|0
1641367440000|2022-01-05 07:24:00|340.73|338.13|340.73|338.13|340.73|338.13|340.73|338.13|0
1641367450000|2022-01-05 07:24:10|340.54|337.94|340.73|338.13|340.73|338.13|340.54|337.94|0
1641367460000|2022-01-05 07:24:20|340.54|337.94|340.54|337.94|340.54|337.94|340.54|337.94|0
1641367470000|2022-01-05 07:24:30|340.63|338.03|340.54|337.94|340.63|338.03|340.54|337.94|0
1641367480000|2022-01-05 07:24:40|340.35|337.75|340.35|337.75|340.35|337.75|340.35|337.75|0
1641367490000|2022-01-05 07:24:50|340.44|337.84|340.35|337.75|340.54|337.94|340.35|337.75|0
1641367500000|2022-01-05 07:25:00|340.54|337.94|340.73|338.13|340.73|338.13|340.35|337.75|0
1641367510000|2022-01-05 07:25:10|340.63|338.03|340.54|337.94|340.63|338.03|340.54|337.94|0
1641367520000|2022-01-05 07:25:20|340.63|338.03|340.54|337.94|340.63|338.03|340.54|337.94|0
1641367530000|2022-01-05 07:25:30|340.44|337.84|340.54|337.94|340.54|337.94|340.44|337.84|0
1641367540000|2022-01-05 07:25:40|340.35|337.75|340.35|337.75|340.35|337.75|340.35|337.75|0
1641367550000|2022-01-05 07:25:50|340.25|337.65|340.25|337.65|340.25|337.65|340.25|337.65|0
1641367560000|2022-01-05 07:26:00|340.35|337.75|340.16|337.56|340.35|337.75|340.16|337.56|0
1641367580000|2022-01-05 07:26:20|339.97|337.37|339.87|337.27|339.97|337.37|339.87|337.27|0
1641367590000|2022-01-05 07:26:30|339.97|337.37|339.97|337.37|339.97|337.37|339.97|337.37|0
1641367610000|2022-01-05 07:26:50|339.78|337.18|339.78|337.18|339.78|337.18|339.78|337.18|0
1641367620000|2022-01-05 07:27:00|339.97|337.37|339.97|337.37|339.97|337.37|339.97|337.37|0
1641367630000|2022-01-05 07:27:10|340.16|337.56|340.16|337.56|340.35|337.75|340.16|337.56|0
1641367640000|2022-01-05 07:27:20|340.35|337.75|340.35|337.75|340.35|337.75|340.35|337.75|0
1641367650000|2022-01-05 07:27:30|340.16|337.56|340.16|337.56|340.16|337.56|339.97|337.37|0
1641367660000|2022-01-05 07:27:40|340.06|337.46|339.97|337.37|340.06|337.46|339.97|337.37|0
1641367670000|2022-01-05 07:27:50|340.06|337.46|340.16|337.56|340.16|337.56|340.06|337.46|0
1641367690000|2022-01-05 07:28:10|340.35|337.75|340.35|337.75|340.35|337.75|340.35|337.75|0
1641367710000|2022-01-05 07:28:30|340.25|337.65|340.16|337.56|340.25|337.65|340.16|337.56|0
1641367720000|2022-01-05 07:28:40|340.25|337.65|340.16|337.56|340.25|337.65|340.16|337.56|0
1641367730000|2022-01-05 07:28:50|340.25|337.65|340.25|337.65|340.25|337.65|340.25|337.65|0
1641367740000|2022-01-05 07:29:00|340.35|337.75|340.16|337.56|340.35|337.75|340.16|337.56|0
1641367750000|2022-01-05 07:29:10|340.35|337.75|340.54|337.94|340.54|337.94|340.35|337.75|0
1641367760000|2022-01-05 07:29:20|340.44|337.84|340.35|337.75|340.44|337.84|340.35|337.75|0
1641367790000|2022-01-05 07:29:50|340.16|337.56|340.16|337.56|340.16|337.56|340.16|337.56|0
1641367800000|2022-01-05 07:30:00|339.97|337.37|339.97|337.37|340.16|337.56|339.97|337.37|0
1641367810000|2022-01-05 07:30:10|340.16|337.56|340.16|337.56|340.16|337.56|339.97|337.37|0
1641367820000|2022-01-05 07:30:20|340.06|337.46|339.97|337.37|340.06|337.46|339.97|337.37|0
1641367830000|2022-01-05 07:30:30|339.78|337.18|339.87|337.27|339.97|337.37|339.78|337.18|0
1641367840000|2022-01-05 07:30:40|339.97|337.37|339.97|337.37|339.97|337.37|339.97|337.37|0
1641367850000|2022-01-05 07:30:50|340.16|337.56|340.16|337.56|340.16|337.56|340.16|337.56|0
1641367870000|2022-01-05 07:31:10|340.15|337.55|340.15|337.55|340.15|337.55|340.15|337.55|0
1641367880000|2022-01-05 07:31:20|339.97|337.37|339.97|337.37|339.97|337.37|339.97|337.37|0
1641367890000|2022-01-05 07:31:30|339.96|337.36|340.06|337.46|340.06|337.46|339.96|337.36|0
1641367900000|2022-01-05 07:31:40|339.96|337.36|339.96|337.36|339.96|337.36|339.96|337.36|0
1641367920000|2022-01-05 07:32:00|340.15|337.55|340.15|337.55|340.15|337.55|340.15|337.55|0
1641367930000|2022-01-05 07:32:10|339.96|337.36|340.15|337.55|340.15|337.55|339.96|337.36|0
1641367940000|2022-01-05 07:32:20|339.96|337.36|339.96|337.36|339.96|337.36|339.96|337.36|0
1641367950000|2022-01-05 07:32:30|340.15|337.55|340.15|337.55|340.15|337.55|340.15|337.55|0
1641367960000|2022-01-05 07:32:40|340.34|337.74|340.34|337.74|340.34|337.74|340.34|337.74|0
1641367980000|2022-01-05 07:33:00|340.43|337.83|340.53|337.93|340.53|337.93|340.43|337.83|0
1641367990000|2022-01-05 07:33:10|340.72|338.12|340.72|338.12|340.72|338.12|340.72|338.12|0
1641368020000|2022-01-05 07:33:40|340.91|338.31|340.72|338.12|340.91|338.31|340.72|338.12|0
1641368030000|2022-01-05 07:33:50|340.91|338.31|341|338.4|341|338.4|340.91|338.31|0
1641368040000|2022-01-05 07:34:00|341.1|338.5|341.1|338.5|341.1|338.5|341.1|338.5|0
1641368100000|2022-01-05 07:35:00|341.29|338.69|341.48|338.88|341.48|338.88|341.29|338.69|0
1641368110000|2022-01-05 07:35:10|341.29|338.69|341.29|338.69|341.29|338.69|341.29|338.69|0
1641368120000|2022-01-05 07:35:20|341.48|338.88|341.48|338.88|341.48|338.88|341.38|338.78|0
1641368130000|2022-01-05 07:35:30|341.29|338.69|341.29|338.69|341.29|338.69|341.29|338.69|0
1641368150000|2022-01-05 07:35:50|341.1|338.5|340.91|338.31|341.1|338.5|340.91|338.31|0
1641368160000|2022-01-05 07:36:00|341.1|338.5|340.91|338.31|341.1|338.5|340.91|338.31|0
1641368170000|2022-01-05 07:36:10|340.81|338.21|340.81|338.21|340.91|338.31|340.81|338.21|0
1641368180000|2022-01-05 07:36:20|340.72|338.12|340.53|337.93|340.72|338.12|340.53|337.93|0
1641368190000|2022-01-05 07:36:30|340.72|338.12|340.91|338.31|340.91|338.31|340.72|338.12|0
1641368200000|2022-01-05 07:36:40|340.72|338.12|340.91|338.31|340.91|338.31|340.72|338.12|0
1641368210000|2022-01-05 07:36:50|340.81|338.21|340.72|338.12|340.81|338.21|340.72|338.12|0
1641368220000|2022-01-05 07:37:00|340.91|338.31|340.91|338.31|340.91|338.31|340.91|338.31|0
1641368230000|2022-01-05 07:37:10|340.81|338.21|340.91|338.31|340.91|338.31|340.72|338.12|0
1641368250000|2022-01-05 07:37:30|340.81|338.21|340.81|338.21|340.81|338.21|340.81|338.21|0
1641368260000|2022-01-05 07:37:40|340.72|338.12|340.62|338.02|340.72|338.12|340.62|338.02|0
1641368270000|2022-01-05 07:37:50|340.53|337.93|340.72|338.12|340.72|338.12|340.53|337.93|0
1641368290000|2022-01-05 07:38:10|340.91|338.31|340.91|338.31|340.91|338.31|340.91|338.31|0
1641368300000|2022-01-05 07:38:20|340.81|338.21|340.15|337.55|340.81|338.21|340.15|337.55|0
1641368350000|2022-01-05 07:39:10|339.96|337.36|339.77|337.17|339.96|337.36|339.77|337.17|0
1641368360000|2022-01-05 07:39:20|339.58|336.98|339.58|336.98|339.77|337.17|339.58|336.98|0
1641368370000|2022-01-05 07:39:30|339.39|336.79|339.39|336.79|339.58|336.98|339.39|336.79|0
1641368380000|2022-01-05 07:39:40|339.58|336.98|339.58|336.98|339.58|336.98|339.58|336.98|0
1641368390000|2022-01-05 07:39:50|339.48|336.88|339.39|336.79|339.58|336.98|339.39|336.79|0
1641368400000|2022-01-05 07:40:00|339.58|336.98|339.39|336.79|339.58|336.98|339.39|336.79|0
1641368410000|2022-01-05 07:40:10|339.58|336.98|339.39|336.79|339.58|336.98|339.39|336.79|0
1641368420000|2022-01-05 07:40:20|339.58|336.98|339.77|337.17|339.86|337.26|339.58|336.98|0
1641368430000|2022-01-05 07:40:30|339.67|337.07|339.77|337.17|339.77|337.17|339.67|337.07|0
1641368470000|2022-01-05 07:41:10|339.96|337.36|339.77|337.17|339.96|337.36|339.77|337.17|0
1641368490000|2022-01-05 07:41:30|339.96|337.36|339.96|337.36|339.96|337.36|339.96|337.36|0
1641368510000|2022-01-05 07:41:50|340.15|337.55|340.15|337.55|340.15|337.55|340.15|337.55|0
1641368530000|2022-01-05 07:42:10|339.96|337.36|339.77|337.17|339.96|337.36|339.77|337.17|0
1641368540000|2022-01-05 07:42:20|339.96|337.36|339.96|337.36|339.96|337.36|339.96|337.36|0
1641368550000|2022-01-05 07:42:30|339.86|337.26|339.96|337.36|339.96|337.36|339.86|337.26|0
1641368590000|2022-01-05 07:43:10|340.34|337.74|340.43|337.83|340.43|337.83|340.34|337.74|0
1641368600000|2022-01-05 07:43:20|340.34|337.74|340.34|337.74|340.34|337.74|340.34|337.74|0
1641368620000|2022-01-05 07:43:40|340.53|337.93|340.72|338.12|340.72|338.12|340.53|337.93|0
1641368630000|2022-01-05 07:43:50|340.91|338.31|340.91|338.31|340.91|338.31|340.91|338.31|0
1641368640000|2022-01-05 07:44:00|341.1|338.5|341.1|338.5|341.1|338.5|340.91|338.31|0
1641368650000|2022-01-05 07:44:10|340.91|338.31|340.91|338.31|340.91|338.31|340.91|338.31|0
1641368660000|2022-01-05 07:44:20|340.72|338.12|340.72|338.12|340.72|338.12|340.53|337.93|0
1641368670000|2022-01-05 07:44:30|340.81|338.21|340.72|338.12|340.81|338.21|340.72|338.12|0
1641368680000|2022-01-05 07:44:40|340.91|338.31|340.81|338.21|340.91|338.31|340.81|338.21|0
1641368690000|2022-01-05 07:44:50|340.72|338.12|340.91|338.31|340.91|338.31|340.72|338.12|0
1641368700000|2022-01-05 07:45:00|340.72|338.12|340.91|338.31|340.91|338.31|340.72|338.12|0
1641368760000|2022-01-05 07:46:00|341.1|338.5|341.1|338.5|341.1|338.5|341.1|338.5|0
1641368770000|2022-01-05 07:46:10|341.19|338.59|341.48|338.88|341.48|338.88|341.19|338.59|0
1641368780000|2022-01-05 07:46:20|341.67|339.07|342.24|339.64|342.24|339.64|341.67|339.07|0
1641368790000|2022-01-05 07:46:30|342.05|339.45|342.43|339.83|342.43|339.83|342.05|339.45|0
1641368800000|2022-01-05 07:46:40|342.33|339.73|342.24|339.64|342.33|339.73|342.24|339.64|0
1641368810000|2022-01-05 07:46:50|342.43|339.83|342.62|340.02|342.62|340.02|342.43|339.83|0
1641368820000|2022-01-05 07:47:00|342.43|339.83|342.62|340.02|342.62|340.02|342.43|339.83|0
1641368830000|2022-01-05 07:47:10|343|340.4|343.19|340.59|343.19|340.59|343|340.4|0
1641368840000|2022-01-05 07:47:20|343.38|340.78|343.38|340.78|343.38|340.78|343.38|340.78|0
1641368850000|2022-01-05 07:47:30|343.19|340.59|343.19|340.59|343.38|340.78|343.19|340.59|0
1641368860000|2022-01-05 07:47:40|343|340.4|343.19|340.59|343.19|340.59|343|340.4|0
1641368880000|2022-01-05 07:48:00|343.38|340.78|343.57|340.97|343.57|340.97|343.38|340.78|0
1641368890000|2022-01-05 07:48:10|343.28|340.68|343|340.4|343.28|340.68|343|340.4|0
1641368900000|2022-01-05 07:48:20|343.19|340.59|343|340.4|343.19|340.59|343|340.4|0
1641368910000|2022-01-05 07:48:30|342.81|340.21|343|340.4|343|340.4|342.81|340.21|0
1641368920000|2022-01-05 07:48:40|343.19|340.59|343|340.4|343.19|340.59|343|340.4|0
1641368930000|2022-01-05 07:48:50|343.19|340.59|343.19|340.59|343.19|340.59|343.19|340.59|0
1641368940000|2022-01-05 07:49:00|343.09|340.49|343|340.4|343.09|340.49|343|340.4|0
1641368950000|2022-01-05 07:49:10|343.19|340.59|343.19|340.59|343.19|340.59|343.19|340.59|0
1641368960000|2022-01-05 07:49:20|343.09|340.49|343.19|340.59|343.19|340.59|343.09|340.49|0
1641368970000|2022-01-05 07:49:30|343.38|340.78|343.38|340.78|343.38|340.78|343.38|340.78|0
1641368980000|2022-01-05 07:49:40|343.47|340.87|343.38|340.78|343.47|340.87|343.38|340.78|0
1641368990000|2022-01-05 07:49:50|343.47|340.87|343.57|340.97|343.57|340.97|343.38|340.78|0
1641369000000|2022-01-05 07:50:00|343.76|341.16|344.14|341.54|344.14|341.54|343.76|341.16|0
1641369010000|2022-01-05 07:50:10|343.95|341.35|343.76|341.16|343.95|341.35|343.76|341.16|0
1641369020000|2022-01-05 07:50:20|343.57|340.97|343.38|340.78|343.57|340.97|343.38|340.78|0
1641369030000|2022-01-05 07:50:30|343.19|340.59|343.19|340.59|343.38|340.78|343.19|340.59|0
1641369040000|2022-01-05 07:50:40|343.09|340.49|343|340.4|343.09|340.49|343|340.4|0
1641369050000|2022-01-05 07:50:50|343.19|340.59|343.19|340.59|343.19|340.59|343.19|340.59|0
1641369060000|2022-01-05 07:51:00|343.28|340.68|343.19|340.59|343.28|340.68|343.19|340.59|0
1641369070000|2022-01-05 07:51:10|343|340.4|343|340.4|343|340.4|343|340.4|0
1641369080000|2022-01-05 07:51:20|342.8|340.2|343|340.4|343|340.4|342.8|340.2|0
1641369100000|2022-01-05 07:51:40|342.9|340.3|343|340.4|343|340.4|342.9|340.3|0
1641369110000|2022-01-05 07:51:50|342.99|340.39|342.99|340.39|342.99|340.39|342.99|340.39|0
1641369120000|2022-01-05 07:52:00|342.8|340.2|342.8|340.2|342.8|340.2|342.8|340.2|0
1641369130000|2022-01-05 07:52:10|342.99|340.39|342.99|340.39|342.99|340.39|342.99|340.39|0
1641369150000|2022-01-05 07:52:30|343.19|340.59|343.19|340.59|343.19|340.59|343.19|340.59|0
1641369160000|2022-01-05 07:52:40|343.18|340.58|342.99|340.39|343.18|340.58|342.99|340.39|0
1641369170000|2022-01-05 07:52:50|343.18|340.58|343.18|340.58|343.18|340.58|343.18|340.58|0
1641369190000|2022-01-05 07:53:10|342.99|340.39|342.99|340.39|342.99|340.39|342.99|340.39|0
1641369200000|2022-01-05 07:53:20|343.18|340.58|343.18|340.58|343.18|340.58|343.18|340.58|0
1641369210000|2022-01-05 07:53:30|343.38|340.78|343.28|340.68|343.38|340.78|343.28|340.68|0
1641369220000|2022-01-05 07:53:40|343.18|340.58|343.28|340.68|343.37|340.77|343.18|340.58|0
1641369230000|2022-01-05 07:53:50|343.37|340.77|343.37|340.77|343.37|340.77|343.37|340.77|0
1641369240000|2022-01-05 07:54:00|343.57|340.97|343.37|340.77|343.57|340.97|343.37|340.77|0
1641369250000|2022-01-05 07:54:10|343.57|340.97|343.57|340.97|343.57|340.97|343.57|340.97|0
1641369270000|2022-01-05 07:54:30|343.76|341.16|343.76|341.16|343.76|341.16|343.76|341.16|0
1641369280000|2022-01-05 07:54:40|343.57|340.97|343.56|340.96|343.57|340.97|343.56|340.96|0
1641369290000|2022-01-05 07:54:50|343.37|340.77|343.37|340.77|343.37|340.77|343.37|340.77|0
1641369310000|2022-01-05 07:55:10|343.56|340.96|343.56|340.96|343.56|340.96|343.56|340.96|0
1641369330000|2022-01-05 07:55:30|343.76|341.16|343.76|341.16|343.76|341.16|343.76|341.16|0
1641369350000|2022-01-05 07:55:50|343.75|341.15|343.56|340.96|343.75|341.15|343.56|340.96|0
1641369360000|2022-01-05 07:56:00|343.75|341.15|343.75|341.15|343.75|341.15|343.75|341.15|0
1641369400000|2022-01-05 07:56:40|343.95|341.35|343.95|341.35|343.95|341.35|343.95|341.35|0
1641369420000|2022-01-05 07:57:00|343.94|341.34|343.94|341.34|343.94|341.34|343.94|341.34|0
1641369430000|2022-01-05 07:57:10|343.75|341.15|343.75|341.15|343.75|341.15|343.75|341.15|0
1641369440000|2022-01-05 07:57:20|343.56|340.96|343.56|340.96|343.56|340.96|343.56|340.96|0
1641369450000|2022-01-05 07:57:30|343.75|341.15|343.65|341.05|343.75|341.15|343.56|340.96|0
1641369460000|2022-01-05 07:57:40|343.56|340.96|343.56|340.96|343.56|340.96|343.56|340.96|0
1641369470000|2022-01-05 07:57:50|343.37|340.77|343.56|340.96|343.56|340.96|343.37|340.77|0
1641369480000|2022-01-05 07:58:00|343.65|341.05|343.37|340.77|343.65|341.05|343.37|340.77|0
1641369490000|2022-01-05 07:58:10|343.18|340.58|343.18|340.58|343.27|340.67|343.18|340.58|0
1641369500000|2022-01-05 07:58:20|342.99|340.39|343.18|340.58|343.18|340.58|342.99|340.39|0
1641369510000|2022-01-05 07:58:30|343.27|340.67|343.37|340.77|343.37|340.77|343.27|340.67|0
1641369520000|2022-01-05 07:58:40|343.18|340.58|343.56|340.96|343.56|340.96|343.18|340.58|0
1641369530000|2022-01-05 07:58:50|343.37|340.77|343.56|340.96|343.56|340.96|343.37|340.77|0
1641369540000|2022-01-05 07:59:00|343.37|340.77|343.37|340.77|343.56|340.96|343.37|340.77|0
1641369550000|2022-01-05 07:59:10|343.46|340.86|343.18|340.58|343.46|340.86|343.18|340.58|0
1641369560000|2022-01-05 07:59:20|342.99|340.39|342.8|340.2|342.99|340.39|342.8|340.2|0
1641369570000|2022-01-05 07:59:30|342.99|340.39|342.8|340.2|342.99|340.39|342.8|340.2|0
1641369580000|2022-01-05 07:59:40|342.61|340.01|342.61|340.01|342.8|340.2|342.61|340.01|0
1641369590000|2022-01-05 07:59:50|342.8|340.2|342.8|340.2|342.8|340.2|342.8|340.2|0
1641369600000|2022-01-05 08:00:00|343.18|340.58|343.08|340.48|343.18|340.58|342.99|340.39|0
1641369610000|2022-01-05 08:00:10|343.18|340.58|342.99|340.39|343.94|341.34|342.99|340.39|0
1641369620000|2022-01-05 08:00:20|342.8|340.2|342.61|340.01|342.8|340.2|342.61|340.01|0
1641369630000|2022-01-05 08:00:30|342.8|340.2|342.8|340.2|342.99|340.39|342.8|340.2|0
1641369640000|2022-01-05 08:00:40|342.99|340.39|343.56|340.96|343.56|340.96|342.99|340.39|0
1641369650000|2022-01-05 08:00:50|343.75|341.15|343.75|341.15|343.94|341.34|343.75|341.15|0
1641369660000|2022-01-05 08:01:00|343.56|340.96|343.37|340.77|343.56|340.96|343.37|340.77|0
1641369670000|2022-01-05 08:01:10|343.56|340.96|343.56|340.96|343.56|340.96|343.37|340.77|0
1641369680000|2022-01-05 08:01:20|343.65|341.05|344.13|341.53|344.13|341.53|343.65|341.05|0
1641369690000|2022-01-05 08:01:30|344.32|341.72|343.94|341.34|344.32|341.72|343.94|341.34|0
1641369700000|2022-01-05 08:01:40|344.13|341.53|344.32|341.72|344.32|341.72|344.13|341.53|0
1641369710000|2022-01-05 08:01:50|344.13|341.53|344.13|341.53|344.32|341.72|344.13|341.53|0
1641369720000|2022-01-05 08:02:00|344.32|341.72|344.9|342.3|345.09|342.49|344.32|341.72|0
1641369730000|2022-01-05 08:02:10|345.09|342.49|345.28|342.68|345.28|342.68|345.09|342.49|0
1641369740000|2022-01-05 08:02:20|345.09|342.49|344.71|342.11|345.09|342.49|344.71|342.11|0
1641369750000|2022-01-05 08:02:30|344.32|341.72|343.75|341.15|344.32|341.72|343.75|341.15|0
1641369760000|2022-01-05 08:02:40|343.94|341.34|343.94|341.34|343.94|341.34|343.75|341.15|0
1641369770000|2022-01-05 08:02:50|343.56|340.96|343.37|340.77|343.56|340.96|343.37|340.77|0
1641369780000|2022-01-05 08:03:00|343.18|340.58|343.27|340.67|343.37|340.77|343.18|340.58|0
1641369790000|2022-01-05 08:03:10|343.37|340.77|343.18|340.58|343.37|340.77|343.18|340.58|0
1641369800000|2022-01-05 08:03:20|342.99|340.39|343.08|340.48|343.08|340.48|342.99|340.39|0
1641369810000|2022-01-05 08:03:30|343.18|340.58|342.99|340.39|343.37|340.77|342.99|340.39|0
1641369820000|2022-01-05 08:03:40|343.18|340.58|342.8|340.2|343.18|340.58|342.8|340.2|0
1641369830000|2022-01-05 08:03:50|342.61|340.01|342.61|340.01|342.61|340.01|342.61|340.01|0
1641369840000|2022-01-05 08:04:00|342.7|340.1|343.08|340.48|343.08|340.48|342.7|340.1|0
1641369850000|2022-01-05 08:04:10|342.99|340.39|343.18|340.58|343.18|340.58|342.99|340.39|0
1641369860000|2022-01-05 08:04:20|342.07|339.47|342.26|339.66|342.26|339.66|342.07|339.47|0
1641369870000|2022-01-05 08:04:30|342.45|339.85|342.07|339.47|342.45|339.85|342.07|339.47|0
1641369880000|2022-01-05 08:04:40|341.97|339.37|341.49|338.89|341.97|339.37|341.49|338.89|0
1641369890000|2022-01-05 08:04:50|341.39|338.79|340.92|338.32|341.39|338.79|340.92|338.32|0
1641369900000|2022-01-05 08:05:00|340.62|338.62|341.75|339.75|341.94|339.94|340.62|338.62|0
1641369910000|2022-01-05 08:05:10|341.56|339.56|341.94|339.94|341.94|339.94|341.56|339.56|0
1641369920000|2022-01-05 08:05:20|341.84|339.84|341.37|339.37|341.84|339.84|341.37|339.37|0
1641369930000|2022-01-05 08:05:30|341.56|339.56|341.56|339.56|341.56|339.56|341.37|339.37|0
1641369940000|2022-01-05 08:05:40|341.37|339.37|341.37|339.37|341.37|339.37|341.18|339.18|0
1641369950000|2022-01-05 08:05:50|341.56|339.56|342.13|340.13|342.13|340.13|341.56|339.56|0
1641369960000|2022-01-05 08:06:00|342.32|340.32|342.32|340.32|342.51|340.51|342.32|340.32|0
1641369970000|2022-01-05 08:06:10|342.41|340.41|342.13|340.13|342.51|340.51|342.13|340.13|0
1641369980000|2022-01-05 08:06:20|342.03|340.03|342.41|340.41|342.41|340.41|341.94|339.94|0
1641369990000|2022-01-05 08:06:30|342.6|340.6|342.98|340.98|343.36|341.36|342.6|340.6|0
1641370000000|2022-01-05 08:06:40|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|0
1641370010000|2022-01-05 08:06:50|343.16|341.16|342.97|340.97|343.25|341.25|342.97|340.97|0
1641370020000|2022-01-05 08:07:00|343.15|341.15|343.34|341.34|343.53|341.53|343.15|341.15|0
1641370030000|2022-01-05 08:07:10|343.53|341.53|343.44|341.44|343.72|341.72|343.44|341.44|0
1641370040000|2022-01-05 08:07:20|343.53|341.53|343.72|341.72|343.72|341.72|343.44|341.44|0
1641370050000|2022-01-05 08:07:30|343.82|341.82|343.53|341.53|343.82|341.82|343.53|341.53|0
1641370060000|2022-01-05 08:07:40|343.72|341.72|343.63|341.63|343.72|341.72|343.53|341.53|0
1641370070000|2022-01-05 08:07:50|343.34|341.34|343.15|341.15|343.53|341.53|343.15|341.15|0
1641370080000|2022-01-05 08:08:00|343.34|341.34|343.34|341.34|343.53|341.53|343.34|341.34|0
1641370090000|2022-01-05 08:08:10|343.25|341.25|342.87|340.87|343.34|341.34|342.87|340.87|0
1641370100000|2022-01-05 08:08:20|342.96|340.96|342.77|340.77|343.06|341.06|342.77|340.77|0
1641370110000|2022-01-05 08:08:30|343.06|341.06|343.34|341.34|343.34|341.34|343.06|341.06|0
1641370120000|2022-01-05 08:08:40|343.53|341.53|343.34|341.34|343.53|341.53|343.15|341.15|0
1641370130000|2022-01-05 08:08:50|343.15|341.15|343.72|341.72|343.72|341.72|343.15|341.15|0
1641370140000|2022-01-05 08:09:00|343.15|341.15|343.53|341.53|343.53|341.53|343.15|341.15|0
1641370150000|2022-01-05 08:09:10|343.72|341.72|343.53|341.53|343.91|341.91|343.53|341.53|0
1641370160000|2022-01-05 08:09:20|343.72|341.72|343.72|341.72|343.72|341.72|343.53|341.53|0
1641370170000|2022-01-05 08:09:30|343.34|341.34|343.72|341.72|343.72|341.72|343.34|341.34|0
1641370180000|2022-01-05 08:09:40|343.62|341.62|343.53|341.53|343.62|341.62|343.53|341.53|0
1641370190000|2022-01-05 08:09:50|343.34|341.34|343.53|341.53|343.53|341.53|343.34|341.34|0
1641370200000|2022-01-05 08:10:00|343.34|341.34|343.34|341.34|343.53|341.53|343.34|341.34|0
1641370210000|2022-01-05 08:10:10|343.15|341.15|343.53|341.53|343.53|341.53|343.15|341.15|0
1641370220000|2022-01-05 08:10:20|343.34|341.34|343.34|341.34|343.34|341.34|343.15|341.15|0
1641370230000|2022-01-05 08:10:30|343.15|341.15|342.96|340.96|343.15|341.15|342.96|340.96|0
1641370250000|2022-01-05 08:10:50|342.86|340.86|342.96|340.96|342.96|340.96|342.77|340.77|0
1641370260000|2022-01-05 08:11:00|342.77|340.77|343.05|341.05|343.05|341.05|342.77|340.77|0
1641370270000|2022-01-05 08:11:10|342.96|340.96|343.34|341.34|343.53|341.53|342.96|340.96|0
1641370280000|2022-01-05 08:11:20|343.53|341.53|343.53|341.53|343.72|341.72|343.53|341.53|0
1641370290000|2022-01-05 08:11:30|343.43|341.43|343.15|341.15|343.43|341.43|343.15|341.15|0
1641370300000|2022-01-05 08:11:40|342.77|340.77|342.96|340.96|342.96|340.96|342.77|340.77|0
1641370310000|2022-01-05 08:11:50|342.77|340.77|342.39|340.39|342.77|340.77|342.39|340.39|0
1641370320000|2022-01-05 08:12:00|342.58|340.58|342.77|340.77|342.77|340.77|342.58|340.58|0
1641370330000|2022-01-05 08:12:10|343.15|341.15|343.34|341.34|343.34|341.34|343.05|341.05|0
1641370340000|2022-01-05 08:12:20|343.24|341.24|343.53|341.53|343.53|341.53|343.15|341.15|0
1641370350000|2022-01-05 08:12:30|343.34|341.34|343.53|341.53|343.53|341.53|343.34|341.34|0
1641370360000|2022-01-05 08:12:40|343.91|341.91|343.53|341.53|343.91|341.91|343.53|341.53|0
1641370370000|2022-01-05 08:12:50|343.72|341.72|344.1|342.1|344.1|342.1|343.72|341.72|0
1641370380000|2022-01-05 08:13:00|343.91|341.91|343.91|341.91|344.1|342.1|343.91|341.91|0
1641370390000|2022-01-05 08:13:10|344|342|343.91|341.91|344|342|343.91|341.91|0
1641370400000|2022-01-05 08:13:20|343.72|341.72|343.81|341.81|343.81|341.81|343.72|341.72|0
1641370410000|2022-01-05 08:13:30|343.72|341.72|344.1|342.1|344.1|342.1|343.72|341.72|0
1641370420000|2022-01-05 08:13:40|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|0
1641370430000|2022-01-05 08:13:50|344.38|342.38|344.1|342.1|344.48|342.48|344.1|342.1|0
1641370440000|2022-01-05 08:14:00|344.29|342.29|344.67|342.67|344.67|342.67|344.29|342.29|0
1641370450000|2022-01-05 08:14:10|344.86|342.86|345.24|343.24|345.24|343.24|344.86|342.86|0
1641370460000|2022-01-05 08:14:20|345.05|343.05|344.95|342.95|345.05|343.05|344.95|342.95|0
1641370470000|2022-01-05 08:14:30|344.67|342.67|344.48|342.48|344.86|342.86|344.48|342.48|0
1641370480000|2022-01-05 08:14:40|344.38|342.38|344.48|342.48|344.48|342.48|344.38|342.38|0
1641370490000|2022-01-05 08:14:50|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|0
1641370500000|2022-01-05 08:15:00|344.86|342.86|344.76|342.76|344.86|342.86|344.48|342.48|0
1641370510000|2022-01-05 08:15:10|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1641370520000|2022-01-05 08:15:20|344.95|342.95|344.76|342.76|345.05|343.05|344.57|342.57|0
1641370530000|2022-01-05 08:15:30|344.86|342.86|344.67|342.67|344.86|342.86|344.67|342.67|0
1641370540000|2022-01-05 08:15:40|344.86|342.86|344.76|342.76|344.86|342.86|344.67|342.67|0
1641370550000|2022-01-05 08:15:50|344.86|342.86|345.05|343.05|345.24|343.24|344.86|342.86|0
1641370560000|2022-01-05 08:16:00|345.24|343.24|345.33|343.33|345.43|343.43|345.24|343.24|0
1641370570000|2022-01-05 08:16:10|345.43|343.43|345.43|343.43|345.43|343.43|345.43|343.43|0
1641370580000|2022-01-05 08:16:20|344.86|342.86|345.05|343.05|345.05|343.05|344.86|342.86|0
1641370590000|2022-01-05 08:16:30|345.14|343.14|345.24|343.24|345.43|343.43|345.14|343.14|0
1641370600000|2022-01-05 08:16:40|345.33|343.33|345.14|343.14|345.33|343.33|345.05|343.05|0
1641370610000|2022-01-05 08:16:50|345.05|343.05|344.86|342.86|345.05|343.05|344.86|342.86|0
1641370620000|2022-01-05 08:17:00|344.57|342.57|344.67|342.67|344.67|342.67|344.57|342.57|0
1641370630000|2022-01-05 08:17:10|344.76|342.76|344.95|342.95|344.95|342.95|344.76|342.76|0
1641370640000|2022-01-05 08:17:20|344.86|342.86|344.67|342.67|344.86|342.86|344.67|342.67|0
1641370650000|2022-01-05 08:17:30|344.48|342.48|344.29|342.29|344.67|342.67|344.29|342.29|0
1641370670000|2022-01-05 08:17:50|344.38|342.38|344.29|342.29|344.38|342.38|344.29|342.29|0
1641370680000|2022-01-05 08:18:00|344.38|342.38|344.29|342.29|344.48|342.48|344.29|342.29|0
1641370690000|2022-01-05 08:18:10|344.48|342.48|344.1|342.1|344.48|342.48|344.1|342.1|0
1641370700000|2022-01-05 08:18:20|343.81|341.81|343.91|341.91|344.1|342.1|343.81|341.81|0
1641370710000|2022-01-05 08:18:30|344.1|342.1|343.91|341.91|344.1|342.1|343.91|341.91|0
1641370720000|2022-01-05 08:18:40|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|0
1641370730000|2022-01-05 08:18:50|343.91|341.91|344.19|342.19|344.19|342.19|343.91|341.91|0
1641370740000|2022-01-05 08:19:00|343.91|341.91|344.29|342.29|344.29|342.29|343.91|341.91|0
1641370750000|2022-01-05 08:19:10|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|0
1641370760000|2022-01-05 08:19:20|343.91|341.91|344.1|342.1|344.1|342.1|343.91|341.91|0
1641370770000|2022-01-05 08:19:30|343.91|341.91|343.91|341.91|344.1|342.1|343.91|341.91|0
1641370780000|2022-01-05 08:19:40|344.1|342.1|343.91|341.91|344.1|342.1|343.91|341.91|0
1641370790000|2022-01-05 08:19:50|344|342|343.91|341.91|344.1|342.1|343.91|341.91|0
1641370800000|2022-01-05 08:20:00|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|0
1641370810000|2022-01-05 08:20:10|343.53|341.53|343.34|341.34|343.53|341.53|343.34|341.34|0
1641370830000|2022-01-05 08:20:30|343.15|341.15|342.86|340.86|343.15|341.15|342.86|340.86|0
1641370840000|2022-01-05 08:20:40|342.96|340.96|343.05|341.05|343.15|341.15|342.96|340.96|0
1641370850000|2022-01-05 08:20:50|342.96|340.96|343.34|341.34|343.34|341.34|342.96|340.96|0
1641370860000|2022-01-05 08:21:00|342.96|340.96|342.58|340.58|342.96|340.96|342.58|340.58|0
1641370870000|2022-01-05 08:21:10|342.39|340.39|342.86|340.86|342.96|340.96|342.39|340.39|0
1641370880000|2022-01-05 08:21:20|342.96|340.96|342.96|340.96|342.96|340.96|342.86|340.86|0
1641370890000|2022-01-05 08:21:30|342.77|340.77|342.39|340.39|342.77|340.77|342.39|340.39|0
1641370900000|2022-01-05 08:21:40|342.58|340.58|342.39|340.39|342.58|340.58|342.39|340.39|0
1641370910000|2022-01-05 08:21:50|342.48|340.48|342.48|340.48|342.58|340.58|342.48|340.48|0
1641370920000|2022-01-05 08:22:00|342.77|340.77|342.58|340.58|342.77|340.77|342.58|340.58|0
1641370930000|2022-01-05 08:22:10|342.48|340.48|342.29|340.29|342.48|340.48|342.29|340.29|0
1641370940000|2022-01-05 08:22:20|342.2|340.2|342.2|340.2|342.2|340.2|342.01|340.01|0
1641370950000|2022-01-05 08:22:30|341.82|339.82|342.39|340.39|342.39|340.39|341.82|339.82|0
1641370960000|2022-01-05 08:22:40|342.58|340.58|342.58|340.58|342.58|340.58|342.58|340.58|0
1641370970000|2022-01-05 08:22:50|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|0
1641370980000|2022-01-05 08:23:00|342.95|340.95|343.33|341.33|343.33|341.33|342.95|340.95|0
1641370990000|2022-01-05 08:23:10|343.52|341.52|343.33|341.33|343.52|341.52|343.33|341.33|0
1641371000000|2022-01-05 08:23:20|343.52|341.52|343.52|341.52|343.52|341.52|343.33|341.33|0
1641371010000|2022-01-05 08:23:30|343.71|341.71|343.9|341.9|343.9|341.9|343.71|341.71|0
1641371020000|2022-01-05 08:23:40|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|0
1641371030000|2022-01-05 08:23:50|344|342|343.9|341.9|344|342|343.9|341.9|0
1641371040000|2022-01-05 08:24:00|344.09|342.09|343.81|341.81|344.09|342.09|343.81|341.81|0
1641371050000|2022-01-05 08:24:10|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|0
1641371060000|2022-01-05 08:24:20|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|0
1641371070000|2022-01-05 08:24:30|343.9|341.9|343.9|341.9|343.9|341.9|343.9|341.9|0
1641371080000|2022-01-05 08:24:40|343.99|341.99|344.28|342.28|344.28|342.28|343.9|341.9|0
1641371090000|2022-01-05 08:24:50|344.47|342.47|344.47|342.47|344.47|342.47|344.28|342.28|0
1641371100000|2022-01-05 08:25:00|344.66|342.66|344.85|342.85|344.85|342.85|344.66|342.66|0
1641371110000|2022-01-05 08:25:10|344.76|342.76|344.66|342.66|344.85|342.85|344.66|342.66|0
1641371120000|2022-01-05 08:25:20|344.95|342.95|344.85|342.85|345.24|343.24|344.85|342.85|0
1641371130000|2022-01-05 08:25:30|345.04|343.04|344.66|342.66|345.04|343.04|344.66|342.66|0
1641371140000|2022-01-05 08:25:40|345.04|343.04|344.85|342.85|345.23|343.23|344.85|342.85|0
1641371150000|2022-01-05 08:25:50|345.04|343.04|345.04|343.04|345.04|343.04|344.95|342.95|0
1641371160000|2022-01-05 08:26:00|344.85|342.85|345.04|343.04|345.23|343.23|344.85|342.85|0
1641371170000|2022-01-05 08:26:10|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|0
1641371180000|2022-01-05 08:26:20|345.14|343.14|344.94|342.94|345.14|343.14|344.94|342.94|0
1641371190000|2022-01-05 08:26:30|345.04|343.04|344.94|342.94|345.04|343.04|344.94|342.94|0
1641371200000|2022-01-05 08:26:40|344.66|342.66|344.37|342.37|344.66|342.66|344.28|342.28|0
1641371210000|2022-01-05 08:26:50|344.28|342.28|344.47|342.47|344.56|342.56|344.28|342.28|0
1641371220000|2022-01-05 08:27:00|344.85|342.85|344.56|342.56|344.85|342.85|344.56|342.56|0
1641371230000|2022-01-05 08:27:10|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|0
1641371240000|2022-01-05 08:27:20|344.66|342.66|344.47|342.47|344.85|342.85|344.47|342.47|0
1641371250000|2022-01-05 08:27:30|344.28|342.28|343.9|341.9|344.28|342.28|343.9|341.9|0
1641371260000|2022-01-05 08:27:40|343.99|341.99|344.09|342.09|344.09|342.09|343.99|341.99|0
1641371270000|2022-01-05 08:27:50|343.99|341.99|343.9|341.9|343.99|341.99|343.9|341.9|0
1641371280000|2022-01-05 08:28:00|343.99|341.99|343.8|341.8|343.99|341.99|343.8|341.8|0
1641371290000|2022-01-05 08:28:10|343.71|341.71|343.9|341.9|343.9|341.9|343.71|341.71|0
1641371300000|2022-01-05 08:28:20|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|0
1641371310000|2022-01-05 08:28:30|344.28|342.28|343.99|341.99|344.28|342.28|343.99|341.99|0
1641371320000|2022-01-05 08:28:40|343.9|341.9|343.9|341.9|344.09|342.09|343.9|341.9|0
1641371330000|2022-01-05 08:28:50|343.71|341.71|343.9|341.9|343.9|341.9|343.71|341.71|0
1641371340000|2022-01-05 08:29:00|344.09|342.09|344.09|342.09|344.09|342.09|343.9|341.9|0
1641371350000|2022-01-05 08:29:10|343.99|341.99|343.9|341.9|344.09|342.09|343.9|341.9|0
1641371360000|2022-01-05 08:29:20|344.28|342.28|344.28|342.28|344.28|342.28|344.09|342.09|0
1641371370000|2022-01-05 08:29:30|344.18|342.18|344.09|342.09|344.28|342.28|344.09|342.09|0
1641371380000|2022-01-05 08:29:40|344.18|342.18|344.18|342.18|344.18|342.18|344.18|342.18|0
1641371390000|2022-01-05 08:29:50|343.9|341.9|343.9|341.9|344.09|342.09|343.9|341.9|0
1641371400000|2022-01-05 08:30:00|343.99|341.99|344.09|342.09|344.28|342.28|343.99|341.99|0
1641371410000|2022-01-05 08:30:10|344.28|342.28|344.18|342.18|344.28|342.28|344.18|342.18|0
1641371420000|2022-01-05 08:30:20|344.09|342.09|344.28|342.28|344.28|342.28|344.09|342.09|0
1641371430000|2022-01-05 08:30:30|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|0
1641371440000|2022-01-05 08:30:40|344.85|342.85|344.75|342.75|344.85|342.85|344.75|342.75|0
1641371450000|2022-01-05 08:30:50|344.66|342.66|344.85|342.85|344.85|342.85|344.66|342.66|0
1641371460000|2022-01-05 08:31:00|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|0
1641371470000|2022-01-05 08:31:10|344.85|342.85|345.23|343.23|345.23|343.23|344.85|342.85|0
1641371480000|2022-01-05 08:31:20|345.32|343.32|345.32|343.32|345.42|343.42|345.32|343.32|0
1641371490000|2022-01-05 08:31:30|345.42|343.42|344.66|342.66|345.42|343.42|344.66|342.66|0
1641371510000|2022-01-05 08:31:50|344.47|342.47|344.66|342.66|344.66|342.66|344.47|342.47|0
1641371520000|2022-01-05 08:32:00|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|0
1641371530000|2022-01-05 08:32:10|344.75|342.75|344.66|342.66|344.75|342.75|344.66|342.66|0
1641371540000|2022-01-05 08:32:20|344.47|342.47|344.28|342.28|344.47|342.47|344.28|342.28|0
1641371550000|2022-01-05 08:32:30|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|0
1641371560000|2022-01-05 08:32:40|344.66|342.66|344.66|342.66|344.66|342.66|344.47|342.47|0
1641371570000|2022-01-05 08:32:50|344.75|342.75|344.75|342.75|344.85|342.85|344.75|342.75|0
1641371580000|2022-01-05 08:33:00|344.85|342.85|344.09|342.09|344.85|342.85|344.09|342.09|0
1641371590000|2022-01-05 08:33:10|343.9|341.9|343.71|341.71|343.9|341.9|343.71|341.71|0
1641371600000|2022-01-05 08:33:20|343.52|341.52|343.33|341.33|343.52|341.52|343.33|341.33|0
1641371610000|2022-01-05 08:33:30|343.52|341.52|343.52|341.52|343.71|341.71|343.52|341.52|0
1641371620000|2022-01-05 08:33:40|343.33|341.33|343.33|341.33|343.33|341.33|343.33|341.33|0
1641371630000|2022-01-05 08:33:50|343.23|341.23|343.33|341.33|343.33|341.33|343.23|341.23|0
1641371640000|2022-01-05 08:34:00|343.42|341.42|343.42|341.42|343.52|341.52|343.42|341.42|0
1641371650000|2022-01-05 08:34:10|343.52|341.52|343.33|341.33|343.52|341.52|343.33|341.33|0
1641371660000|2022-01-05 08:34:20|343.23|341.23|343.33|341.33|343.33|341.33|343.23|341.23|0
1641371670000|2022-01-05 08:34:30|343.23|341.23|343.33|341.33|343.33|341.33|343.23|341.23|0
1641371680000|2022-01-05 08:34:40|343.23|341.23|343.04|341.04|343.23|341.23|343.04|341.04|0
1641371690000|2022-01-05 08:34:50|343.14|341.14|342.95|340.95|343.14|341.14|342.95|340.95|0
1641371700000|2022-01-05 08:35:00|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|0
1641371710000|2022-01-05 08:35:10|342.57|340.57|342.95|340.95|342.95|340.95|342.57|340.57|0
1641371720000|2022-01-05 08:35:20|343.14|341.14|343.14|341.14|343.14|341.14|342.95|340.95|0
1641371730000|2022-01-05 08:35:30|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|0
1641371740000|2022-01-05 08:35:40|343.33|341.33|343.23|341.23|343.33|341.33|343.23|341.23|0
1641371750000|2022-01-05 08:35:50|343.14|341.14|343.14|341.14|343.33|341.33|343.14|341.14|0
1641371760000|2022-01-05 08:36:00|343.04|341.04|342.95|340.95|343.04|341.04|342.95|340.95|0
1641371770000|2022-01-05 08:36:10|342.85|340.85|342.95|340.95|342.95|340.95|342.85|340.85|0
1641371780000|2022-01-05 08:36:20|342.76|340.76|342.66|340.66|342.76|340.76|342.66|340.66|0
1641371790000|2022-01-05 08:36:30|342.76|340.76|342.57|340.57|342.76|340.76|342.57|340.57|0
1641371800000|2022-01-05 08:36:40|342.38|340.38|342.28|340.28|342.38|340.38|342.28|340.28|0
1641371810000|2022-01-05 08:36:50|342.19|340.19|342|340|342.19|340.19|342|340|0
1641371820000|2022-01-05 08:37:00|342.19|340.19|342.28|340.28|342.28|340.28|342.19|340.19|0
1641371830000|2022-01-05 08:37:10|342.19|340.19|342.38|340.38|342.38|340.38|342.19|340.19|0
1641371840000|2022-01-05 08:37:20|342.57|340.57|342.76|340.76|342.85|340.85|342.57|340.57|0
1641371850000|2022-01-05 08:37:30|342.57|340.57|342.57|340.57|342.57|340.57|342.57|340.57|0
1641371860000|2022-01-05 08:37:40|342.19|340.19|342.38|340.38|342.38|340.38|342.19|340.19|0
1641371870000|2022-01-05 08:37:50|342.19|340.19|342.38|340.38|342.38|340.38|342.19|340.19|0
1641371880000|2022-01-05 08:38:00|342.57|340.57|342.57|340.57|342.76|340.76|342.57|340.57|0
1641371890000|2022-01-05 08:38:10|342.85|340.85|343.04|341.04|343.04|341.04|342.85|340.85|0
1641371900000|2022-01-05 08:38:20|343.13|341.13|343.32|341.32|343.32|341.32|343.13|341.13|0
1641371910000|2022-01-05 08:38:30|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1641371920000|2022-01-05 08:38:40|343.42|341.42|343.13|341.13|343.42|341.42|343.13|341.13|0
1641371930000|2022-01-05 08:38:50|342.94|340.94|343.04|341.04|343.13|341.13|342.94|340.94|0
1641371940000|2022-01-05 08:39:00|343.13|341.13|343.23|341.23|343.32|341.32|343.13|341.13|0
1641371950000|2022-01-05 08:39:10|343.13|341.13|343.51|341.51|343.51|341.51|343.13|341.13|0
1641371960000|2022-01-05 08:39:20|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1641371970000|2022-01-05 08:39:30|343.51|341.51|343.32|341.32|343.51|341.51|343.32|341.32|0
1641371980000|2022-01-05 08:39:40|343.41|341.41|343.32|341.32|343.41|341.41|343.32|341.32|0
1641371990000|2022-01-05 08:39:50|343.41|341.41|343.6|341.6|343.6|341.6|343.41|341.41|0
1641372000000|2022-01-05 08:40:00|343.51|341.51|343.51|341.51|343.7|341.7|343.51|341.51|0
1641372010000|2022-01-05 08:40:10|343.6|341.6|343.79|341.79|343.89|341.89|343.6|341.6|0
1641372020000|2022-01-05 08:40:20|343.89|341.89|344.08|342.08|344.08|342.08|343.89|341.89|0
1641372030000|2022-01-05 08:40:30|344.27|342.27|344.27|342.27|344.27|342.27|344.08|342.08|0
1641372040000|2022-01-05 08:40:40|344.36|342.36|344.84|342.84|344.84|342.84|344.36|342.36|0
1641372050000|2022-01-05 08:40:50|344.75|342.75|344.65|342.65|344.75|342.75|344.65|342.65|0
1641372060000|2022-01-05 08:41:00|344.36|342.36|344.65|342.65|344.65|342.65|344.36|342.36|0
1641372090000|2022-01-05 08:41:30|344.27|342.27|343.7|341.7|344.27|342.27|343.7|341.7|0
1641372100000|2022-01-05 08:41:40|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1641372110000|2022-01-05 08:41:50|343.7|341.7|343.51|341.51|343.7|341.7|343.51|341.51|0
1641372120000|2022-01-05 08:42:00|343.7|341.7|343.7|341.7|343.7|341.7|343.6|341.6|0
1641372130000|2022-01-05 08:42:10|343.89|341.89|343.7|341.7|343.89|341.89|343.7|341.7|0
1641372140000|2022-01-05 08:42:20|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1641372150000|2022-01-05 08:42:30|343.7|341.7|343.7|341.7|343.7|341.7|343.6|341.6|0
1641372160000|2022-01-05 08:42:40|343.51|341.51|343.32|341.32|343.51|341.51|343.32|341.32|0
1641372180000|2022-01-05 08:43:00|343.51|341.51|343.51|341.51|343.7|341.7|343.51|341.51|0
1641372190000|2022-01-05 08:43:10|343.6|341.6|343.41|341.41|343.6|341.6|343.41|341.41|0
1641372200000|2022-01-05 08:43:20|343.51|341.51|343.7|341.7|343.7|341.7|343.51|341.51|0
1641372210000|2022-01-05 08:43:30|343.51|341.51|343.51|341.51|343.6|341.6|343.51|341.51|0
1641372220000|2022-01-05 08:43:40|343.6|341.6|343.7|341.7|343.7|341.7|343.6|341.6|0
1641372230000|2022-01-05 08:43:50|343.51|341.51|343.7|341.7|343.7|341.7|343.51|341.51|0
1641372240000|2022-01-05 08:44:00|343.89|341.89|343.89|341.89|344.08|342.08|343.89|341.89|0
1641372250000|2022-01-05 08:44:10|343.79|341.79|343.98|341.98|343.98|341.98|343.79|341.79|0
1641372260000|2022-01-05 08:44:20|343.89|341.89|344.08|342.08|344.08|342.08|343.79|341.79|0
1641372270000|2022-01-05 08:44:30|343.89|341.89|343.7|341.7|343.89|341.89|343.7|341.7|0
1641372290000|2022-01-05 08:44:50|343.51|341.51|343.51|341.51|343.51|341.51|343.41|341.41|0
1641372300000|2022-01-05 08:45:00|343.7|341.7|343.89|341.89|344.08|342.08|343.7|341.7|0
1641372310000|2022-01-05 08:45:10|344.08|342.08|343.51|341.51|344.08|342.08|343.51|341.51|0
1641372320000|2022-01-05 08:45:20|343.41|341.41|343.79|341.79|343.79|341.79|343.41|341.41|0
1641372330000|2022-01-05 08:45:30|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|0
1641372340000|2022-01-05 08:45:40|343.32|341.32|343.41|341.41|343.41|341.41|343.32|341.32|0
1641372350000|2022-01-05 08:45:50|343.32|341.32|343.41|341.41|343.41|341.41|343.32|341.32|0
1641372370000|2022-01-05 08:46:10|343.32|341.32|343.7|341.7|343.7|341.7|343.32|341.32|0
1641372380000|2022-01-05 08:46:20|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|0
1641372390000|2022-01-05 08:46:30|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|0
1641372400000|2022-01-05 08:46:40|343.41|341.41|343.22|341.22|343.41|341.41|343.22|341.22|0
1641372410000|2022-01-05 08:46:50|343.32|341.32|343.51|341.51|343.51|341.51|343.32|341.32|0
1641372420000|2022-01-05 08:47:00|343.7|341.7|343.79|341.79|343.79|341.79|343.7|341.7|0
1641372430000|2022-01-05 08:47:10|343.7|341.7|343.13|341.13|343.7|341.7|343.13|341.13|0
1641372440000|2022-01-05 08:47:20|343.22|341.22|343.32|341.32|343.32|341.32|343.22|341.22|0
1641372450000|2022-01-05 08:47:30|343.13|341.13|342.94|340.94|343.13|341.13|342.94|340.94|0
1641372460000|2022-01-05 08:47:40|343.03|341.03|342.94|340.94|343.13|341.13|342.94|340.94|0
1641372470000|2022-01-05 08:47:50|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|0
1641372480000|2022-01-05 08:48:00|343.22|341.22|343.13|341.13|343.22|341.22|343.13|341.13|0
1641372490000|2022-01-05 08:48:10|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|0
1641372500000|2022-01-05 08:48:20|342.75|340.75|342.65|340.65|342.75|340.75|342.65|340.65|0
1641372510000|2022-01-05 08:48:30|342.56|340.56|342.65|340.65|342.65|340.65|342.56|340.56|0
1641372520000|2022-01-05 08:48:40|342.56|340.56|342.75|340.75|342.75|340.75|342.56|340.56|0
1641372530000|2022-01-05 08:48:50|342.65|340.65|342.75|340.75|342.75|340.75|342.65|340.65|0
1641372540000|2022-01-05 08:49:00|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1641372550000|2022-01-05 08:49:10|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|0
1641372560000|2022-01-05 08:49:20|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|0
1641372570000|2022-01-05 08:49:30|342.37|340.37|342.27|340.27|342.37|340.37|342.27|340.27|0
1641372580000|2022-01-05 08:49:40|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|0
1641372590000|2022-01-05 08:49:50|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|0
1641372600000|2022-01-05 08:50:00|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|0
1641372610000|2022-01-05 08:50:10|342.27|340.27|341.99|339.99|342.27|340.27|341.99|339.99|0
1641372620000|2022-01-05 08:50:20|341.89|339.89|341.8|339.8|341.89|339.89|341.8|339.8|0
1641372640000|2022-01-05 08:50:40|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|0
1641372660000|2022-01-05 08:51:00|341.8|339.8|341.89|339.89|341.89|339.89|341.8|339.8|0
1641372670000|2022-01-05 08:51:10|341.8|339.8|341.99|339.99|341.99|339.99|341.8|339.8|0
1641372680000|2022-01-05 08:51:20|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|0
1641372690000|2022-01-05 08:51:30|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1641372700000|2022-01-05 08:51:40|342.46|340.46|342.56|340.56|342.56|340.56|342.46|340.46|0
1641372710000|2022-01-05 08:51:50|342.65|340.65|342.56|340.56|342.65|340.65|342.56|340.56|0
1641372720000|2022-01-05 08:52:00|342.27|340.27|342.56|340.56|342.56|340.56|342.27|340.27|0
1641372730000|2022-01-05 08:52:10|342.46|340.46|342.37|340.37|342.46|340.46|342.37|340.37|0
1641372740000|2022-01-05 08:52:20|342.27|340.27|342.18|340.18|342.37|340.37|342.18|340.18|0
1641372760000|2022-01-05 08:52:40|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|0
1641372770000|2022-01-05 08:52:50|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1641372780000|2022-01-05 08:53:00|342.37|340.37|342.56|340.56|342.56|340.56|342.37|340.37|0
1641372790000|2022-01-05 08:53:10|342.46|340.46|342.56|340.56|342.75|340.75|342.46|340.46|0
1641372800000|2022-01-05 08:53:20|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|0
1641372810000|2022-01-05 08:53:30|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1641372820000|2022-01-05 08:53:40|342.46|340.46|342.55|340.55|342.55|340.55|342.46|340.46|0
1641372830000|2022-01-05 08:53:50|342.37|340.37|342.46|340.46|342.46|340.46|342.37|340.37|0
1641372840000|2022-01-05 08:54:00|342.37|340.37|342.36|340.36|342.37|340.37|342.36|340.36|0
1641372850000|2022-01-05 08:54:10|342.55|340.55|342.46|340.46|342.55|340.55|342.46|340.46|0
1641372860000|2022-01-05 08:54:20|342.36|340.36|342.46|340.46|342.46|340.46|342.36|340.36|0
1641372870000|2022-01-05 08:54:30|342.36|340.36|342.36|340.36|342.46|340.46|342.36|340.36|0
1641372880000|2022-01-05 08:54:40|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|0
1641372920000|2022-01-05 08:55:20|341.98|339.98|341.98|339.98|341.98|339.98|341.98|339.98|0
1641372930000|2022-01-05 08:55:30|342.27|340.27|342.17|340.17|342.27|340.27|342.17|340.17|0
1641372940000|2022-01-05 08:55:40|341.98|339.98|341.79|339.79|341.98|339.98|341.61|339.61|0
1641372960000|2022-01-05 08:56:00|341.98|339.98|342.36|340.36|342.36|340.36|341.98|339.98|0
1641372970000|2022-01-05 08:56:10|342.27|340.27|342.45|340.45|342.45|340.45|342.27|340.27|0
1641372980000|2022-01-05 08:56:20|342.55|340.55|342.17|340.17|342.55|340.55|342.17|340.17|0
1641372990000|2022-01-05 08:56:30|342.08|340.08|342.17|340.17|342.17|340.17|342.08|340.08|0
1641373000000|2022-01-05 08:56:40|342.36|340.36|342.36|340.36|342.36|340.36|342.36|340.36|0
1641373010000|2022-01-05 08:56:50|342.55|340.55|342.55|340.55|342.55|340.55|342.55|340.55|0
1641373020000|2022-01-05 08:57:00|342.64|340.64|342.74|340.74|342.83|340.83|342.64|340.64|0
1641373030000|2022-01-05 08:57:10|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|0
1641373040000|2022-01-05 08:57:20|343.12|341.12|343.12|341.12|343.12|341.12|342.93|340.93|0
1641373050000|2022-01-05 08:57:30|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|0
1641373060000|2022-01-05 08:57:40|343.12|341.12|342.93|340.93|343.12|341.12|342.93|340.93|0
1641373070000|2022-01-05 08:57:50|342.74|340.74|342.74|340.74|342.83|340.83|342.74|340.74|0
1641373080000|2022-01-05 08:58:00|342.83|340.83|342.93|340.93|342.93|340.93|342.83|340.83|0
1641373100000|2022-01-05 08:58:20|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|0
1641373110000|2022-01-05 08:58:30|342.93|340.93|343.31|341.31|343.31|341.31|342.93|340.93|0
1641373120000|2022-01-05 08:58:40|343.5|341.5|343.12|341.12|343.5|341.5|343.12|341.12|0
1641373130000|2022-01-05 08:58:50|343.31|341.31|343.31|341.31|343.31|341.31|343.31|341.31|0
1641373140000|2022-01-05 08:59:00|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|0
1641373150000|2022-01-05 08:59:10|343.4|341.4|343.31|341.31|343.4|341.4|343.31|341.31|0
1641373160000|2022-01-05 08:59:20|343.5|341.5|343.5|341.5|343.5|341.5|343.4|341.4|0
1641373170000|2022-01-05 08:59:30|343.31|341.31|343.12|341.12|343.31|341.31|343.12|341.12|0
1641373180000|2022-01-05 08:59:40|343.21|341.21|343.21|341.21|343.21|341.21|343.21|341.21|0
1641373190000|2022-01-05 08:59:50|343.31|341.31|343.12|341.12|343.31|341.31|343.12|341.12|0
1641373200000|2022-01-05 09:00:00|343.31|341.31|343.69|341.69|343.69|341.69|343.31|341.31|0
1641373210000|2022-01-05 09:00:10|343.88|341.88|343.88|341.88|343.88|341.88|343.88|341.88|0
1641373220000|2022-01-05 09:00:20|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|0
1641373230000|2022-01-05 09:00:30|344.45|342.45|344.45|342.45|344.64|342.64|344.45|342.45|0
1641373240000|2022-01-05 09:00:40|344.64|342.64|344.45|342.45|344.64|342.64|344.45|342.45|0
1641373250000|2022-01-05 09:00:50|344.64|342.64|344.45|342.45|344.64|342.64|344.45|342.45|0
1641373260000|2022-01-05 09:01:00|344.26|342.26|343.88|341.88|344.26|342.26|343.88|341.88|0
1641373270000|2022-01-05 09:01:10|343.69|341.69|343.88|341.88|343.88|341.88|343.5|341.5|0
1641373280000|2022-01-05 09:01:20|343.69|341.69|343.5|341.5|343.69|341.69|343.5|341.5|0
1641373290000|2022-01-05 09:01:30|343.12|341.12|343.12|341.12|343.12|341.12|343.12|341.12|0
1641373300000|2022-01-05 09:01:40|342.93|340.93|342.83|340.83|342.93|340.93|342.74|340.74|0
1641373310000|2022-01-05 09:01:50|342.74|340.74|342.74|340.74|342.74|340.74|342.55|340.55|0
1641373320000|2022-01-05 09:02:00|342.64|340.64|342.55|340.55|342.64|340.64|342.55|340.55|0
1641373330000|2022-01-05 09:02:10|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|0
1641373340000|2022-01-05 09:02:20|342.83|340.83|342.74|340.74|342.83|340.83|342.74|340.74|0
1641373350000|2022-01-05 09:02:30|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|0
1641373370000|2022-01-05 09:02:50|342.83|340.83|342.93|340.93|342.93|340.93|342.83|340.83|0
1641373380000|2022-01-05 09:03:00|342.83|340.83|342.93|340.93|343.12|341.12|342.83|340.83|0
1641373390000|2022-01-05 09:03:10|343.12|341.12|343.12|341.12|343.12|341.12|343.02|341.02|0
1641373400000|2022-01-05 09:03:20|343.31|341.31|343.59|341.59|343.69|341.69|343.31|341.31|0
1641373410000|2022-01-05 09:03:30|343.5|341.5|343.59|341.59|343.69|341.69|343.5|341.5|0
1641373420000|2022-01-05 09:03:40|343.88|341.88|344.07|342.07|344.07|342.07|343.88|341.88|0
1641373430000|2022-01-05 09:03:50|343.97|341.97|344.07|342.07|344.07|342.07|343.97|341.97|0
1641373440000|2022-01-05 09:04:00|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|0
1641373450000|2022-01-05 09:04:10|344.45|342.45|344.26|342.26|344.45|342.45|344.26|342.26|0
1641373460000|2022-01-05 09:04:20|344.35|342.35|344.07|342.07|344.45|342.45|344.07|342.07|0
1641373470000|2022-01-05 09:04:30|344.26|342.26|343.59|341.59|344.26|342.26|343.59|341.59|0
1641373480000|2022-01-05 09:04:40|343.5|341.5|344.07|342.07|344.07|342.07|343.5|341.5|0
1641373490000|2022-01-05 09:04:50|343.97|341.97|343.88|341.88|343.97|341.97|343.88|341.88|0
1641373500000|2022-01-05 09:05:00|343.97|341.97|344.07|342.07|344.07|342.07|343.88|341.88|0
1641373520000|2022-01-05 09:05:20|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|0
1641373530000|2022-01-05 09:05:30|345.02|343.02|345.02|343.02|345.02|343.02|344.83|342.83|0
1641373540000|2022-01-05 09:05:40|345.21|343.21|345.02|343.02|345.21|343.21|345.02|343.02|0
1641373550000|2022-01-05 09:05:50|345.21|343.21|345.02|343.02|345.21|343.21|345.02|343.02|0
1641373560000|2022-01-05 09:06:00|345.21|343.21|345.21|343.21|345.21|343.21|345.02|343.02|0
1641373570000|2022-01-05 09:06:10|345.4|343.4|345.4|343.4|345.78|343.78|345.4|343.4|0
1641373580000|2022-01-05 09:06:20|345.49|343.49|345.21|343.21|345.59|343.59|345.21|343.21|0
1641373590000|2022-01-05 09:06:30|345.4|343.4|345.4|343.4|345.4|343.4|345.4|343.4|0
1641373600000|2022-01-05 09:06:40|345.3|343.3|345.02|343.02|345.3|343.3|344.83|342.83|0
1641373610000|2022-01-05 09:06:50|344.92|342.92|345.21|343.21|345.21|343.21|344.92|342.92|0
1641373620000|2022-01-05 09:07:00|345.4|343.4|345.4|343.4|345.4|343.4|345.4|343.4|0
1641373630000|2022-01-05 09:07:10|345.21|343.21|345.3|343.3|345.3|343.3|345.21|343.21|0
1641373640000|2022-01-05 09:07:20|345.21|343.21|345.21|343.21|345.21|343.21|345.21|343.21|0
1641373650000|2022-01-05 09:07:30|345.02|343.02|345.11|343.11|345.11|343.11|345.02|343.02|0
1641373660000|2022-01-05 09:07:40|345.21|343.21|345.21|343.21|345.21|343.21|345.21|343.21|0
1641373670000|2022-01-05 09:07:50|345.4|343.4|345.02|343.02|345.4|343.4|345.02|343.02|0
1641373680000|2022-01-05 09:08:00|344.92|342.92|345.02|343.02|345.21|343.21|344.92|342.92|0
1641373700000|2022-01-05 09:08:20|344.83|342.83|344.83|342.83|344.83|342.83|344.64|342.64|0
1641373710000|2022-01-05 09:08:30|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|0
1641373740000|2022-01-05 09:09:00|344.45|342.45|344.26|342.26|344.45|342.45|344.26|342.26|0
1641373750000|2022-01-05 09:09:10|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|0
1641373760000|2022-01-05 09:09:20|344.64|342.64|344.73|342.73|344.83|342.83|344.64|342.64|0
1641373770000|2022-01-05 09:09:30|344.64|342.64|344.64|342.64|344.73|342.73|344.64|342.64|0
1641373780000|2022-01-05 09:09:40|344.73|342.73|344.83|342.83|344.92|342.92|344.64|342.64|0
1641373790000|2022-01-05 09:09:50|345.02|343.02|344.83|342.83|345.02|343.02|344.83|342.83|0
1641373800000|2022-01-05 09:10:00|345.02|343.02|344.83|342.83|345.02|343.02|344.83|342.83|0
1641373810000|2022-01-05 09:10:10|344.64|342.64|344.63|342.63|344.64|342.64|344.63|342.63|0
1641373820000|2022-01-05 09:10:20|344.83|342.83|345.02|343.02|345.02|343.02|344.83|342.83|0
1641373840000|2022-01-05 09:10:40|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|0
1641373850000|2022-01-05 09:10:50|345.02|343.02|345.11|343.11|345.11|343.11|345.02|343.02|0
1641373860000|2022-01-05 09:11:00|345.02|343.02|345.02|343.02|345.21|343.21|345.02|343.02|0
1641373870000|2022-01-05 09:11:10|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|0
1641373880000|2022-01-05 09:11:20|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|0
1641373890000|2022-01-05 09:11:30|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|0
1641373900000|2022-01-05 09:11:40|344.82|342.82|344.73|342.73|344.82|342.82|344.73|342.73|0
1641373910000|2022-01-05 09:11:50|344.82|342.82|344.44|342.44|344.82|342.82|344.44|342.44|0
1641373930000|2022-01-05 09:12:10|344.25|342.25|344.34|342.34|344.34|342.34|344.25|342.25|0
1641373940000|2022-01-05 09:12:20|344.25|342.25|344.63|342.63|344.63|342.63|344.25|342.25|0
1641373960000|2022-01-05 09:12:40|344.82|342.82|344.63|342.63|344.82|342.82|344.63|342.63|0
1641373970000|2022-01-05 09:12:50|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|0
1641373980000|2022-01-05 09:13:00|344.63|342.63|344.82|342.82|344.82|342.82|344.44|342.44|0
1641373990000|2022-01-05 09:13:10|345.01|343.01|345.01|343.01|345.01|343.01|344.91|342.91|0
1641374000000|2022-01-05 09:13:20|345.2|343.2|345.39|343.39|345.39|343.39|345.2|343.2|0
1641374010000|2022-01-05 09:13:30|345.58|343.58|345.78|343.78|345.97|343.97|345.58|343.58|0
1641374020000|2022-01-05 09:13:40|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|0
1641374030000|2022-01-05 09:13:50|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|0
1641374040000|2022-01-05 09:14:00|346.54|344.54|346.73|344.73|346.73|344.73|346.35|344.35|0
1641374050000|2022-01-05 09:14:10|346.92|344.92|346.92|344.92|346.92|344.92|346.92|344.92|0
1641374060000|2022-01-05 09:14:20|347.11|345.11|346.92|344.92|347.11|345.11|346.92|344.92|0
1641374080000|2022-01-05 09:14:40|347.11|345.11|346.92|344.92|347.11|345.11|346.92|344.92|0
1641374100000|2022-01-05 09:15:00|346.35|344.35|346.92|344.92|346.92|344.92|346.35|344.35|0
1641374110000|2022-01-05 09:15:10|346.82|344.82|346.92|344.92|346.92|344.92|346.82|344.82|0
1641374120000|2022-01-05 09:15:20|347.11|345.11|346.92|344.92|347.11|345.11|346.92|344.92|0
1641374130000|2022-01-05 09:15:30|347.11|345.11|347.11|345.11|347.11|345.11|347.01|345.01|0
1641374140000|2022-01-05 09:15:40|346.92|344.92|348.06|346.06|348.06|346.06|346.92|344.92|0
1641374150000|2022-01-05 09:15:50|348.26|346.26|348.64|346.64|348.64|346.64|348.26|346.26|0
1641374160000|2022-01-05 09:16:00|348.26|346.26|348.45|346.45|348.45|346.45|348.26|346.26|0
1641374170000|2022-01-05 09:16:10|348.64|346.64|348.83|346.83|348.83|346.83|348.64|346.64|0
1641374180000|2022-01-05 09:16:20|349.02|347.02|349.02|347.02|349.02|347.02|348.83|346.83|0
1641374190000|2022-01-05 09:16:30|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|0
1641374200000|2022-01-05 09:16:40|348.92|346.92|348.92|346.92|348.92|346.92|348.92|346.92|0
1641374210000|2022-01-05 09:16:50|348.83|346.83|348.45|346.45|348.83|346.83|348.45|346.45|0
1641374220000|2022-01-05 09:17:00|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1641374230000|2022-01-05 09:17:10|348.54|346.54|348.45|346.45|348.73|346.73|348.45|346.45|0
1641374240000|2022-01-05 09:17:20|348.35|346.35|348.06|346.06|348.35|346.35|348.06|346.06|0
1641374250000|2022-01-05 09:17:30|348.25|346.25|348.25|346.25|348.25|346.25|348.25|346.25|0
1641374260000|2022-01-05 09:17:40|348.06|346.06|348.25|346.25|348.25|346.25|348.06|346.06|0
1641374270000|2022-01-05 09:17:50|348.06|346.06|347.49|345.49|348.06|346.06|347.49|345.49|0
1641374280000|2022-01-05 09:18:00|347.87|345.87|347.68|345.68|347.87|345.87|347.68|345.68|0
1641374290000|2022-01-05 09:18:10|347.3|345.3|347.49|345.49|347.49|345.49|347.3|345.3|0
1641374300000|2022-01-05 09:18:20|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|0
1641374310000|2022-01-05 09:18:30|347.77|345.77|347.68|345.68|347.77|345.77|347.68|345.68|0
1641374320000|2022-01-05 09:18:40|347.49|345.49|347.58|345.58|347.58|345.58|347.49|345.49|0
1641374330000|2022-01-05 09:18:50|347.68|345.68|347.49|345.49|347.68|345.68|347.49|345.49|0
1641374340000|2022-01-05 09:19:00|347.3|345.3|347.3|345.3|347.3|345.3|347.3|345.3|0
1641374350000|2022-01-05 09:19:10|347.58|345.58|347.68|345.68|347.68|345.68|347.58|345.58|0
1641374360000|2022-01-05 09:19:20|347.87|345.87|347.87|345.87|347.87|345.87|347.68|345.68|0
1641374370000|2022-01-05 09:19:30|347.68|345.68|347.77|345.77|347.77|345.77|347.68|345.68|0
1641374380000|2022-01-05 09:19:40|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|0
1641374400000|2022-01-05 09:20:00|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|0
1641374410000|2022-01-05 09:20:10|348.25|346.25|348.15|346.15|348.25|346.25|348.15|346.15|0
1641374420000|2022-01-05 09:20:20|348.25|346.25|348.44|346.44|348.44|346.44|348.25|346.25|0
1641374440000|2022-01-05 09:20:40|348.63|346.63|348.63|346.63|348.83|346.83|348.63|346.63|0
1641374450000|2022-01-05 09:20:50|348.73|346.73|348.63|346.63|348.83|346.83|348.63|346.63|0
1641374460000|2022-01-05 09:21:00|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|0
1641374470000|2022-01-05 09:21:10|348.63|346.63|348.25|346.25|348.63|346.63|348.25|346.25|0
1641374480000|2022-01-05 09:21:20|348.06|346.06|348.15|346.15|348.15|346.15|348.06|346.06|0
1641374490000|2022-01-05 09:21:30|348.06|346.06|348.15|346.15|348.15|346.15|348.06|346.06|0
1641374500000|2022-01-05 09:21:40|348.06|346.06|347.68|345.68|348.06|346.06|347.68|345.68|0
1641374520000|2022-01-05 09:22:00|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|0
1641374530000|2022-01-05 09:22:10|348.06|346.06|348.25|346.25|348.34|346.34|348.06|346.06|0
1641374540000|2022-01-05 09:22:20|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|0
1641374560000|2022-01-05 09:22:40|347.96|345.96|348.06|346.06|348.06|346.06|347.96|345.96|0
1641374570000|2022-01-05 09:22:50|347.96|345.96|347.87|345.87|347.96|345.96|347.87|345.87|0
1641374580000|2022-01-05 09:23:00|347.77|345.77|347.68|345.68|347.87|345.87|347.68|345.68|0
1641374590000|2022-01-05 09:23:10|347.58|345.58|347.3|345.3|347.68|345.68|347.3|345.3|0
1641374600000|2022-01-05 09:23:20|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|0
1641374610000|2022-01-05 09:23:30|347.87|345.87|347.68|345.68|347.87|345.87|347.68|345.68|0
1641374620000|2022-01-05 09:23:40|347.58|345.58|347.58|345.58|347.58|345.58|347.58|345.58|0
1641374630000|2022-01-05 09:23:50|347.68|345.68|347.49|345.49|347.68|345.68|347.49|345.49|0
1641374640000|2022-01-05 09:24:00|347.39|345.39|347.58|345.58|347.58|345.58|347.39|345.39|0
1641374650000|2022-01-05 09:24:10|347.49|345.49|347.87|345.87|347.87|345.87|347.49|345.49|0
1641374670000|2022-01-05 09:24:30|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|0
1641374680000|2022-01-05 09:24:40|347.87|345.87|348.06|346.06|348.06|346.06|347.87|345.87|0
1641374690000|2022-01-05 09:24:50|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|0
1641374700000|2022-01-05 09:25:00|347.68|345.68|347.68|345.68|347.77|345.77|347.68|345.68|0
1641374710000|2022-01-05 09:25:10|347.96|345.96|347.87|345.87|347.96|345.96|347.87|345.87|0
1641374720000|2022-01-05 09:25:20|347.96|345.96|347.87|345.87|347.96|345.96|347.87|345.87|0
1641374730000|2022-01-05 09:25:30|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|0
1641374740000|2022-01-05 09:25:40|347.96|345.96|348.06|346.06|348.06|346.06|347.96|345.96|0
1641374750000|2022-01-05 09:25:50|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|0
1641374780000|2022-01-05 09:26:20|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|0
1641374790000|2022-01-05 09:26:30|347.87|345.87|348.06|346.06|348.06|346.06|347.87|345.87|0
1641374800000|2022-01-05 09:26:40|347.96|345.96|348.06|346.06|348.06|346.06|347.96|345.96|0
1641374810000|2022-01-05 09:26:50|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|0
1641374820000|2022-01-05 09:27:00|348.06|346.06|347.87|345.87|348.06|346.06|347.87|345.87|0
1641374830000|2022-01-05 09:27:10|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|0
1641374840000|2022-01-05 09:27:20|347.87|345.87|347.48|345.48|347.87|345.87|347.48|345.48|0
1641374860000|2022-01-05 09:27:40|347.67|345.67|347.48|345.48|347.67|345.67|347.48|345.48|0
1641374890000|2022-01-05 09:28:10|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|0
1641374910000|2022-01-05 09:28:30|347.86|345.86|347.86|345.86|347.86|345.86|347.77|345.77|0
1641374930000|2022-01-05 09:28:50|347.67|345.67|347.48|345.48|347.67|345.67|347.48|345.48|0
1641374940000|2022-01-05 09:29:00|347.29|345.29|347.29|345.29|347.29|345.29|347.29|345.29|0
1641374950000|2022-01-05 09:29:10|347.38|345.38|347.48|345.48|347.48|345.48|347.38|345.38|0
1641374960000|2022-01-05 09:29:20|347.57|345.57|347.48|345.48|347.57|345.57|347.48|345.48|0
1641374980000|2022-01-05 09:29:40|347.67|345.67|347.48|345.48|347.67|345.67|347.48|345.48|0
1641374990000|2022-01-05 09:29:50|347.57|345.57|347.48|345.48|347.57|345.57|347.48|345.48|0
1641375000000|2022-01-05 09:30:00|347.57|345.57|347.48|345.48|347.57|345.57|347.48|345.48|0
1641375050000|2022-01-05 09:30:50|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|0
1641375060000|2022-01-05 09:31:00|347.57|345.57|347.67|345.67|347.67|345.67|347.57|345.57|0
1641375080000|2022-01-05 09:31:20|347.29|345.29|347.48|345.48|347.48|345.48|347.29|345.29|0
1641375100000|2022-01-05 09:31:40|347.1|345.1|347.1|345.1|347.1|345.1|347.1|345.1|0
1641375110000|2022-01-05 09:31:50|346.91|344.91|346.91|344.91|346.91|344.91|346.91|344.91|0
1641375120000|2022-01-05 09:32:00|346.81|344.81|347.1|345.1|347.1|345.1|346.81|344.81|0
1641375130000|2022-01-05 09:32:10|347.29|345.29|347.29|345.29|347.29|345.29|347.29|345.29|0
1641375140000|2022-01-05 09:32:20|347.1|345.1|347.29|345.29|347.29|345.29|347.1|345.1|0
1641375180000|2022-01-05 09:33:00|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|0
1641375190000|2022-01-05 09:33:10|347.29|345.29|347.29|345.29|347.29|345.29|347.29|345.29|0
1641375260000|2022-01-05 09:34:20|347.67|345.67|347.48|345.48|347.67|345.67|347.48|345.48|0
1641375270000|2022-01-05 09:34:30|347.19|345.19|347.1|345.1|347.29|345.29|347.1|345.1|0
1641375290000|2022-01-05 09:34:50|347.29|345.29|347.1|345.1|347.29|345.29|347.1|345.1|0
1641375300000|2022-01-05 09:35:00|347.19|345.19|347.29|345.29|347.29|345.29|347.1|345.1|0
1641375310000|2022-01-05 09:35:10|347.19|345.19|347.1|345.1|347.19|345.19|346.91|344.91|0
1641375330000|2022-01-05 09:35:30|347|345|346.91|344.91|347|345|346.91|344.91|0
1641375340000|2022-01-05 09:35:40|347.1|345.1|347.1|345.1|347.1|345.1|347.1|345.1|0
1641375350000|2022-01-05 09:35:50|347.29|345.29|347.1|345.1|347.29|345.29|347.1|345.1|0
1641375360000|2022-01-05 09:36:00|347.29|345.29|347.29|345.29|347.48|345.48|347.29|345.29|0
1641375370000|2022-01-05 09:36:10|347.48|345.48|347.29|345.29|347.48|345.48|347.29|345.29|0
1641375390000|2022-01-05 09:36:30|347.1|345.1|347.1|345.1|347.1|345.1|347|345|0
1641375400000|2022-01-05 09:36:40|347|345|347.1|345.1|347.1|345.1|346.9|344.9|0
1641375410000|2022-01-05 09:36:50|346.9|344.9|347.1|345.1|347.1|345.1|346.9|344.9|0
1641375420000|2022-01-05 09:37:00|347.29|345.29|347.48|345.48|347.48|345.48|347.29|345.29|0
1641375430000|2022-01-05 09:37:10|347.29|345.29|347.29|345.29|347.38|345.38|347.29|345.29|0
1641375440000|2022-01-05 09:37:20|347|345|346.9|344.9|347|345|346.9|344.9|0
1641375460000|2022-01-05 09:37:40|347|345|347.1|345.1|347.1|345.1|347|345|0
1641375470000|2022-01-05 09:37:50|347.29|345.29|347.38|345.38|347.38|345.38|347.29|345.29|0
1641375480000|2022-01-05 09:38:00|347.29|345.29|347.19|345.19|347.29|345.29|347.19|345.19|0
1641375490000|2022-01-05 09:38:10|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1641375500000|2022-01-05 09:38:20|346.9|344.9|347|345|347|345|346.9|344.9|0
1641375510000|2022-01-05 09:38:30|347.09|345.09|347.09|345.09|347.19|345.19|347.09|345.09|0
1641375530000|2022-01-05 09:38:50|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1641375540000|2022-01-05 09:39:00|347.09|345.09|346.9|344.9|347.09|345.09|346.9|344.9|0
1641375550000|2022-01-05 09:39:10|346.71|344.71|346.52|344.52|346.71|344.71|346.52|344.52|0
1641375560000|2022-01-05 09:39:20|346.33|344.33|346.42|344.42|346.42|344.42|346.33|344.33|0
1641375570000|2022-01-05 09:39:30|346.52|344.52|346.33|344.33|346.52|344.52|346.33|344.33|0
1641375580000|2022-01-05 09:39:40|346.14|344.14|346.14|344.14|346.14|344.14|346.14|344.14|0
1641375600000|2022-01-05 09:40:00|346.04|344.04|346.14|344.14|346.14|344.14|346.04|344.04|0
1641375610000|2022-01-05 09:40:10|346.04|344.04|345.95|343.95|346.04|344.04|345.95|343.95|0
1641375620000|2022-01-05 09:40:20|346.14|344.14|346.14|344.14|346.14|344.14|346.14|344.14|0
1641375630000|2022-01-05 09:40:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|0
1641375640000|2022-01-05 09:40:40|345.76|343.76|345.76|343.76|345.85|343.85|345.76|343.76|0
1641375650000|2022-01-05 09:40:50|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|0
1641375660000|2022-01-05 09:41:00|346.14|344.14|346.04|344.04|346.14|344.14|346.04|344.04|0
1641375670000|2022-01-05 09:41:10|346.14|344.14|346.14|344.14|346.14|344.14|346.14|344.14|0
1641375680000|2022-01-05 09:41:20|346.33|344.33|346.33|344.33|346.33|344.33|346.33|344.33|0
1641375690000|2022-01-05 09:41:30|346.52|344.52|346.14|344.14|346.52|344.52|346.14|344.14|0
1641375700000|2022-01-05 09:41:40|346.33|344.33|346.14|344.14|346.33|344.33|346.14|344.14|0
1641375710000|2022-01-05 09:41:50|345.95|343.95|346.33|344.33|346.33|344.33|345.95|343.95|0
1641375720000|2022-01-05 09:42:00|346.42|344.42|346.52|344.52|346.52|344.52|346.42|344.42|0
1641375730000|2022-01-05 09:42:10|346.71|344.71|346.9|344.9|346.9|344.9|346.71|344.71|0
1641375740000|2022-01-05 09:42:20|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1641375750000|2022-01-05 09:42:30|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1641375760000|2022-01-05 09:42:40|346.52|344.52|346.52|344.52|346.52|344.52|346.52|344.52|0
1641375770000|2022-01-05 09:42:50|346.71|344.71|346.71|344.71|346.71|344.71|346.52|344.52|0
1641375790000|2022-01-05 09:43:10|346.9|344.9|347.09|345.09|347.09|345.09|346.9|344.9|0
1641375800000|2022-01-05 09:43:20|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1641375830000|2022-01-05 09:43:50|347.09|345.09|347.09|345.09|347.09|345.09|346.99|344.99|0
1641375840000|2022-01-05 09:44:00|347.28|345.28|347.37|345.37|347.47|345.47|347.28|345.28|0
1641375850000|2022-01-05 09:44:10|347.47|345.47|347.47|345.47|347.66|345.66|347.47|345.47|0
1641375860000|2022-01-05 09:44:20|347.37|345.37|347.28|345.28|347.47|345.47|347.28|345.28|0
1641375870000|2022-01-05 09:44:30|347.37|345.37|347.28|345.28|347.37|345.37|347.28|345.28|0
1641375880000|2022-01-05 09:44:40|347.47|345.47|347.09|345.09|347.47|345.47|347.09|345.09|0
1641375890000|2022-01-05 09:44:50|346.9|344.9|347.09|345.09|347.09|345.09|346.9|344.9|0
1641375900000|2022-01-05 09:45:00|346.71|344.71|346.71|344.71|346.71|344.71|346.71|344.71|0
1641375910000|2022-01-05 09:45:10|346.8|344.8|346.99|344.99|346.99|344.99|346.71|344.71|0
1641375920000|2022-01-05 09:45:20|347.18|345.18|347.09|345.09|347.28|345.28|347.09|345.09|0
1641375930000|2022-01-05 09:45:30|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1641375940000|2022-01-05 09:45:40|347.47|345.47|347.66|345.66|347.66|345.66|347.47|345.47|0
1641375960000|2022-01-05 09:46:00|347.47|345.47|347.28|345.28|347.47|345.47|347.28|345.28|0
1641375970000|2022-01-05 09:46:10|347.18|345.18|346.9|344.9|347.18|345.18|346.9|344.9|0
1641375980000|2022-01-05 09:46:20|347.09|345.09|347.09|345.09|347.09|345.09|346.9|344.9|0
1641375990000|2022-01-05 09:46:30|346.99|344.99|346.9|344.9|346.99|344.99|346.9|344.9|0
1641376010000|2022-01-05 09:46:50|346.71|344.71|346.71|344.71|346.71|344.71|346.71|344.71|0
1641376020000|2022-01-05 09:47:00|346.9|344.9|346.71|344.71|346.9|344.9|346.71|344.71|0
1641376030000|2022-01-05 09:47:10|346.52|344.52|346.52|344.52|346.52|344.52|346.52|344.52|0
1641376040000|2022-01-05 09:47:20|346.42|344.42|346.13|344.13|346.42|344.42|346.13|344.13|0
1641376050000|2022-01-05 09:47:30|345.94|343.94|346.13|344.13|346.13|344.13|345.94|343.94|0
1641376060000|2022-01-05 09:47:40|346.33|344.33|346.33|344.33|346.33|344.33|346.33|344.33|0
1641376070000|2022-01-05 09:47:50|346.23|344.23|346.33|344.33|346.33|344.33|346.23|344.23|0
1641376080000|2022-01-05 09:48:00|346.61|344.61|346.71|344.71|346.71|344.71|346.61|344.61|0
1641376090000|2022-01-05 09:48:10|346.9|344.9|346.99|344.99|346.99|344.99|346.9|344.9|0
1641376100000|2022-01-05 09:48:20|347.09|345.09|346.99|344.99|347.09|345.09|346.99|344.99|0
1641376110000|2022-01-05 09:48:30|347.09|345.09|346.99|344.99|347.09|345.09|346.9|344.9|0
1641376120000|2022-01-05 09:48:40|346.9|344.9|346.9|344.9|346.99|344.99|346.9|344.9|0
1641376130000|2022-01-05 09:48:50|346.8|344.8|346.9|344.9|346.9|344.9|346.71|344.71|0
1641376140000|2022-01-05 09:49:00|346.8|344.8|346.9|344.9|346.9|344.9|346.8|344.8|0
1641376150000|2022-01-05 09:49:10|347.09|345.09|346.9|344.9|347.09|345.09|346.9|344.9|0
1641376160000|2022-01-05 09:49:20|346.99|344.99|346.99|344.99|346.99|344.99|346.9|344.9|0
1641376170000|2022-01-05 09:49:30|346.9|344.9|346.51|344.51|346.9|344.9|346.51|344.51|0
1641376180000|2022-01-05 09:49:40|346.71|344.71|346.71|344.71|346.71|344.71|346.71|344.71|0
1641376210000|2022-01-05 09:50:10|346.8|344.8|347.09|345.09|347.09|345.09|346.8|344.8|0
1641376230000|2022-01-05 09:50:30|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1641376240000|2022-01-05 09:50:40|346.8|344.8|346.9|344.9|346.9|344.9|346.8|344.8|0
1641376260000|2022-01-05 09:51:00|346.99|344.99|347.18|345.18|347.18|345.18|346.99|344.99|0
1641376270000|2022-01-05 09:51:10|347.09|345.09|347.09|345.09|347.18|345.18|347.09|345.09|0
1641376280000|2022-01-05 09:51:20|347.18|345.18|347.09|345.09|347.18|345.18|347.09|345.09|0
1641376290000|2022-01-05 09:51:30|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1641376300000|2022-01-05 09:51:40|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|0
1641376310000|2022-01-05 09:51:50|346.99|344.99|346.9|344.9|346.99|344.99|346.9|344.9|0
1641376320000|2022-01-05 09:52:00|346.89|344.89|346.89|344.89|346.99|344.99|346.89|344.89|0
1641376330000|2022-01-05 09:52:10|346.99|344.99|347.09|345.09|347.09|345.09|346.89|344.89|0
1641376340000|2022-01-05 09:52:20|346.99|344.99|346.89|344.89|346.99|344.99|346.89|344.89|0
1641376350000|2022-01-05 09:52:30|346.99|344.99|347.09|345.09|347.09|345.09|346.99|344.99|0
1641376360000|2022-01-05 09:52:40|346.89|344.89|346.7|344.7|346.99|344.99|346.7|344.7|0
1641376370000|2022-01-05 09:52:50|346.51|344.51|346.51|344.51|346.51|344.51|346.51|344.51|0
1641376380000|2022-01-05 09:53:00|346.32|344.32|346.32|344.32|346.32|344.32|346.32|344.32|0
1641376400000|2022-01-05 09:53:20|346.51|344.51|346.7|344.7|346.7|344.7|346.51|344.51|0
1641376410000|2022-01-05 09:53:30|346.51|344.51|346.7|344.7|346.7|344.7|346.51|344.51|0
1641376440000|2022-01-05 09:54:00|346.89|344.89|346.89|344.89|346.89|344.89|346.7|344.7|0
1641376450000|2022-01-05 09:54:10|346.7|344.7|346.7|344.7|346.7|344.7|346.6|344.6|0
1641376470000|2022-01-05 09:54:30|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|0
1641376490000|2022-01-05 09:54:50|347.08|345.08|346.98|344.98|347.08|345.08|346.98|344.98|0
1641376500000|2022-01-05 09:55:00|347.08|345.08|346.7|344.7|347.08|345.08|346.51|344.51|0
1641376510000|2022-01-05 09:55:10|346.51|344.51|346.6|344.6|346.6|344.6|346.51|344.51|0
1641376520000|2022-01-05 09:55:20|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|0
1641376530000|2022-01-05 09:55:30|346.6|344.6|346.79|344.79|346.79|344.79|346.6|344.6|0
1641376540000|2022-01-05 09:55:40|346.89|344.89|346.7|344.7|346.89|344.89|346.7|344.7|0
1641376550000|2022-01-05 09:55:50|346.6|344.6|346.7|344.7|346.7|344.7|346.6|344.6|0
1641376560000|2022-01-05 09:56:00|346.51|344.51|346.7|344.7|346.7|344.7|346.51|344.51|0
1641376570000|2022-01-05 09:56:10|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|0
1641376580000|2022-01-05 09:56:20|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|0
1641376610000|2022-01-05 09:56:50|346.79|344.79|346.89|344.89|346.89|344.89|346.79|344.79|0
1641376620000|2022-01-05 09:57:00|347.27|345.27|347.66|345.66|347.66|345.66|347.27|345.27|0
1641376640000|2022-01-05 09:57:20|347.75|345.75|348.04|346.04|348.04|346.04|347.75|345.75|0
1641376650000|2022-01-05 09:57:30|348.13|346.13|348.04|346.04|348.13|346.13|348.04|346.04|0
1641376660000|2022-01-05 09:57:40|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|0
1641376670000|2022-01-05 09:57:50|347.75|345.75|347.65|345.65|347.75|345.75|347.65|345.65|0
1641376680000|2022-01-05 09:58:00|347.46|345.46|347.27|345.27|347.46|345.46|347.27|345.27|0
1641376690000|2022-01-05 09:58:10|347.46|345.46|347.27|345.27|347.46|345.46|347.27|345.27|0
1641376700000|2022-01-05 09:58:20|347.08|345.08|347.17|345.17|347.17|345.17|347.08|345.08|0
1641376710000|2022-01-05 09:58:30|347.08|345.08|347.08|345.08|347.08|345.08|346.89|344.89|0
1641376720000|2022-01-05 09:58:40|347.27|345.27|347.27|345.27|347.27|345.27|347.17|345.17|0
1641376730000|2022-01-05 09:58:50|347.17|345.17|347.08|345.08|347.27|345.27|347.08|345.08|0
1641376740000|2022-01-05 09:59:00|347.27|345.27|347.46|345.46|347.46|345.46|347.27|345.27|0
1641376750000|2022-01-05 09:59:10|347.36|345.36|347.46|345.46|347.46|345.46|347.36|345.36|0
1641376760000|2022-01-05 09:59:20|347.55|345.55|347.46|345.46|347.55|345.55|347.46|345.46|0
1641376770000|2022-01-05 09:59:30|347.55|345.55|347.46|345.46|347.55|345.55|347.46|345.46|0
1641376780000|2022-01-05 09:59:40|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|0
1641376790000|2022-01-05 09:59:50|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|0
1641376800000|2022-01-05 10:00:00|347.84|345.84|347.65|345.65|347.84|345.84|347.65|345.65|0
1641376810000|2022-01-05 10:00:10|347.84|345.84|347.84|345.84|347.84|345.84|347.75|345.75|0
1641376820000|2022-01-05 10:00:20|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|0
1641376830000|2022-01-05 10:00:30|347.46|345.46|347.36|345.36|347.46|345.46|347.36|345.36|0
1641376840000|2022-01-05 10:00:40|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|0
1641376850000|2022-01-05 10:00:50|347.36|345.36|347.46|345.46|347.46|345.46|347.36|345.36|0
1641376860000|2022-01-05 10:01:00|347.55|345.55|347.74|345.74|347.74|345.74|347.55|345.55|0
1641376870000|2022-01-05 10:01:10|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|0
1641376880000|2022-01-05 10:01:20|348.03|346.03|348.03|346.03|348.13|346.13|347.84|345.84|0
1641376890000|2022-01-05 10:01:30|347.84|345.84|347.84|345.84|347.84|345.84|347.84|345.84|0
1641376920000|2022-01-05 10:02:00|348.03|346.03|348.03|346.03|348.03|346.03|347.84|345.84|0
1641376930000|2022-01-05 10:02:10|348.23|346.23|348.61|346.61|348.61|346.61|348.23|346.23|0
1641376950000|2022-01-05 10:02:30|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|0
1641376970000|2022-01-05 10:02:50|349.18|347.18|348.99|346.99|349.18|347.18|348.99|346.99|0
1641376980000|2022-01-05 10:03:00|349.18|347.18|349.18|347.18|349.18|347.18|349.18|347.18|0
1641376990000|2022-01-05 10:03:10|349.08|347.08|348.99|346.99|349.18|347.18|348.99|346.99|0
1641377000000|2022-01-05 10:03:20|349.18|347.18|348.99|346.99|349.18|347.18|348.99|346.99|0
1641377010000|2022-01-05 10:03:30|349.18|347.18|349.18|347.18|349.18|347.18|349.18|347.18|0
1641377030000|2022-01-05 10:03:50|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|0
1641377040000|2022-01-05 10:04:00|349.56|347.56|349.37|347.37|349.56|347.56|349.37|347.37|0
1641377060000|2022-01-05 10:04:20|349.18|347.18|349.18|347.18|349.18|347.18|349.18|347.18|0
1641377090000|2022-01-05 10:04:50|348.99|346.99|348.8|346.8|348.99|346.99|348.8|346.8|0
1641377120000|2022-01-05 10:05:20|349.18|347.18|348.99|346.99|349.18|347.18|348.99|346.99|0
1641377130000|2022-01-05 10:05:30|348.89|346.89|348.8|346.8|348.99|346.99|348.8|346.8|0
1641377140000|2022-01-05 10:05:40|348.61|346.61|348.99|346.99|348.99|346.99|348.61|346.61|0
1641377150000|2022-01-05 10:05:50|348.89|346.89|348.8|346.8|348.99|346.99|348.8|346.8|0
1641377160000|2022-01-05 10:06:00|348.99|346.99|348.8|346.8|349.18|347.18|348.8|346.8|0
1641377170000|2022-01-05 10:06:10|348.99|346.99|348.99|346.99|348.99|346.99|348.99|346.99|0
1641377180000|2022-01-05 10:06:20|349.08|347.08|348.99|346.99|349.08|347.08|348.99|346.99|0
1641377200000|2022-01-05 10:06:40|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|0
1641377210000|2022-01-05 10:06:50|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1641377220000|2022-01-05 10:07:00|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|0
1641377240000|2022-01-05 10:07:20|348.99|346.99|349.18|347.18|349.18|347.18|348.99|346.99|0
1641377250000|2022-01-05 10:07:30|348.99|346.99|348.99|346.99|348.99|346.99|348.99|346.99|0
1641377260000|2022-01-05 10:07:40|349.18|347.18|349.18|347.18|349.18|347.18|349.18|347.18|0
1641377280000|2022-01-05 10:08:00|348.99|346.99|349.18|347.18|349.18|347.18|348.99|346.99|0
1641377300000|2022-01-05 10:08:20|349.37|347.37|349.37|347.37|349.37|347.37|349.27|347.27|0
1641377310000|2022-01-05 10:08:30|349.56|347.56|349.75|347.75|349.75|347.75|349.56|347.56|0
1641377320000|2022-01-05 10:08:40|349.94|347.94|349.94|347.94|349.94|347.94|349.94|347.94|0
1641377330000|2022-01-05 10:08:50|349.84|347.84|350.14|348.14|350.14|348.14|349.75|347.75|0
1641377340000|2022-01-05 10:09:00|349.94|347.94|350.33|348.33|350.33|348.33|349.94|347.94|0
1641377350000|2022-01-05 10:09:10|350.52|348.52|350.52|348.52|350.52|348.52|350.52|348.52|0
1641377360000|2022-01-05 10:09:20|350.42|348.42|350.13|348.13|350.42|348.42|350.13|348.13|0
1641377380000|2022-01-05 10:09:40|350.33|348.33|350.13|348.13|350.33|348.33|350.13|348.13|0
1641377400000|2022-01-05 10:10:00|350.33|348.33|350.13|348.13|350.33|348.33|350.13|348.13|0
1641377410000|2022-01-05 10:10:10|350.33|348.33|350.33|348.33|350.33|348.33|350.33|348.33|0
1641377430000|2022-01-05 10:10:30|350.42|348.42|350.52|348.52|350.52|348.52|350.42|348.42|0
1641377440000|2022-01-05 10:10:40|350.33|348.33|350.13|348.13|350.33|348.33|350.13|348.13|0
1641377480000|2022-01-05 10:11:20|349.56|347.56|349.56|347.56|349.56|347.56|349.56|347.56|0
1641377490000|2022-01-05 10:11:30|349.37|347.37|349.56|347.56|349.56|347.56|349.37|347.37|0
1641377510000|2022-01-05 10:11:50|349.65|347.65|349.56|347.56|349.65|347.65|349.37|347.37|0
1641377520000|2022-01-05 10:12:00|349.46|347.46|349.56|347.56|349.56|347.56|349.46|347.46|0
1641377540000|2022-01-05 10:12:20|349.37|347.37|349.56|347.56|349.56|347.56|349.37|347.37|0
1641377550000|2022-01-05 10:12:30|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|0
1641377560000|2022-01-05 10:12:40|349.56|347.56|349.56|347.56|349.56|347.56|349.56|347.56|0
1641377570000|2022-01-05 10:12:50|349.37|347.37|348.03|346.03|349.37|347.37|348.03|346.03|0
1641377590000|2022-01-05 10:13:10|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1641377600000|2022-01-05 10:13:20|348.22|346.22|348.03|346.03|348.41|346.41|348.03|346.03|0
1641377610000|2022-01-05 10:13:30|348.12|346.12|348.03|346.03|348.12|346.12|348.03|346.03|0
1641377620000|2022-01-05 10:13:40|348.22|346.22|348.22|346.22|348.22|346.22|348.22|346.22|0
1641377630000|2022-01-05 10:13:50|348.12|346.12|348.22|346.22|348.22|346.22|348.12|346.12|0
1641377650000|2022-01-05 10:14:10|348.31|346.31|348.22|346.22|348.31|346.31|348.22|346.22|0
1641377660000|2022-01-05 10:14:20|348.41|346.41|348.41|346.41|348.41|346.41|348.22|346.22|0
1641377670000|2022-01-05 10:14:30|348.22|346.22|348.41|346.41|348.41|346.41|348.22|346.22|0
1641377680000|2022-01-05 10:14:40|348.22|346.22|348.41|346.41|348.6|346.6|348.22|346.22|0
1641377690000|2022-01-05 10:14:50|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1641377700000|2022-01-05 10:15:00|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1641377710000|2022-01-05 10:15:10|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1641377720000|2022-01-05 10:15:20|348.41|346.41|348.22|346.22|348.41|346.41|348.22|346.22|0
1641377730000|2022-01-05 10:15:30|348.31|346.31|348.41|346.41|348.41|346.41|348.22|346.22|0
1641377740000|2022-01-05 10:15:40|348.22|346.22|348.41|346.41|348.41|346.41|348.22|346.22|0
1641377750000|2022-01-05 10:15:50|348.31|346.31|348.22|346.22|348.31|346.31|348.22|346.22|0
1641377770000|2022-01-05 10:16:10|348.41|346.41|348.31|346.31|348.41|346.41|348.31|346.31|0
1641377780000|2022-01-05 10:16:20|348.41|346.41|348.22|346.22|348.41|346.41|348.22|346.22|0
1641377790000|2022-01-05 10:16:30|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|0
1641377800000|2022-01-05 10:16:40|348.22|346.22|348.02|346.02|348.22|346.22|348.02|346.02|0
1641377810000|2022-01-05 10:16:50|348.12|346.12|348.02|346.02|348.22|346.22|348.02|346.02|0
1641377840000|2022-01-05 10:17:20|348.22|346.22|348.22|346.22|348.22|346.22|348.22|346.22|0
1641377860000|2022-01-05 10:17:40|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1641377870000|2022-01-05 10:17:50|348.31|346.31|348.31|346.31|348.31|346.31|348.31|346.31|0
1641377880000|2022-01-05 10:18:00|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1641377900000|2022-01-05 10:18:20|348.22|346.22|348.41|346.41|348.41|346.41|348.22|346.22|0
1641377910000|2022-01-05 10:18:30|348.6|346.6|348.6|346.6|348.6|346.6|348.41|346.41|0
1641377920000|2022-01-05 10:18:40|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1641377960000|2022-01-05 10:19:20|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1641377970000|2022-01-05 10:19:30|348.41|346.41|348.21|346.21|348.41|346.41|348.21|346.21|0
1641377980000|2022-01-05 10:19:40|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1641377990000|2022-01-05 10:19:50|348.31|346.31|348.21|346.21|348.31|346.31|348.21|346.21|0
1641378000000|2022-01-05 10:20:00|348.41|346.41|348.21|346.21|348.41|346.41|348.21|346.21|0
1641378010000|2022-01-05 10:20:10|348.31|346.31|348.41|346.41|348.41|346.41|348.31|346.31|0
1641378020000|2022-01-05 10:20:20|348.4|346.4|348.6|346.6|348.6|346.6|348.4|346.4|0
1641378030000|2022-01-05 10:20:30|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1641378040000|2022-01-05 10:20:40|348.69|346.69|348.69|346.69|348.79|346.79|348.69|346.69|0
1641378050000|2022-01-05 10:20:50|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1641378060000|2022-01-05 10:21:00|348.79|346.79|348.69|346.69|348.79|346.79|348.69|346.69|0
1641378070000|2022-01-05 10:21:10|348.79|346.79|348.6|346.6|348.79|346.79|348.6|346.6|0
1641378080000|2022-01-05 10:21:20|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|0
1641378090000|2022-01-05 10:21:30|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1641378110000|2022-01-05 10:21:50|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|0
1641378120000|2022-01-05 10:22:00|347.83|345.83|348.02|346.02|348.02|346.02|347.83|345.83|0
1641378130000|2022-01-05 10:22:10|347.83|345.83|348.02|346.02|348.02|346.02|347.83|345.83|0
1641378150000|2022-01-05 10:22:30|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|0
1641378180000|2022-01-05 10:23:00|348.4|346.4|348.4|346.4|348.59|346.59|348.4|346.4|0
1641378190000|2022-01-05 10:23:10|348.21|346.21|348.02|346.02|348.21|346.21|348.02|346.02|0
1641378200000|2022-01-05 10:23:20|347.83|345.83|347.64|345.64|347.83|345.83|347.64|345.64|0
1641378210000|2022-01-05 10:23:30|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|0
1641378220000|2022-01-05 10:23:40|347.83|345.83|347.83|345.83|347.83|345.83|347.83|345.83|0
1641378230000|2022-01-05 10:23:50|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|0
1641378240000|2022-01-05 10:24:00|348.11|346.11|348.02|346.02|348.11|346.11|348.02|346.02|0
1641378250000|2022-01-05 10:24:10|348.21|346.21|348.4|346.4|348.49|346.49|348.21|346.21|0
1641378260000|2022-01-05 10:24:20|348.49|346.49|348.4|346.4|348.49|346.49|348.4|346.4|0
1641378280000|2022-01-05 10:24:40|348.21|346.21|348.02|346.02|348.21|346.21|348.02|346.02|0
1641378300000|2022-01-05 10:25:00|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|0
1641378310000|2022-01-05 10:25:10|348.11|346.11|348.4|346.4|348.4|346.4|348.11|346.11|0
1641378320000|2022-01-05 10:25:20|348.49|346.49|348.4|346.4|348.59|346.59|348.4|346.4|0
1641378330000|2022-01-05 10:25:30|348.3|346.3|348.4|346.4|348.4|346.4|348.3|346.3|0
1641378340000|2022-01-05 10:25:40|348.49|346.49|348.59|346.59|348.59|346.59|348.4|346.4|0
1641378360000|2022-01-05 10:26:00|348.49|346.49|348.59|346.59|348.59|346.59|348.49|346.49|0
1641378390000|2022-01-05 10:26:30|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1641378420000|2022-01-05 10:27:00|348.59|346.59|348.49|346.49|348.59|346.59|348.4|346.4|0
1641378430000|2022-01-05 10:27:10|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|0
1641378450000|2022-01-05 10:27:30|348.78|346.78|348.59|346.59|348.78|346.78|348.59|346.59|0
1641378470000|2022-01-05 10:27:50|348.49|346.49|348.59|346.59|348.59|346.59|348.4|346.4|0
1641378490000|2022-01-05 10:28:10|348.78|346.78|348.59|346.59|348.78|346.78|348.59|346.59|0
1641378540000|2022-01-05 10:29:00|348.68|346.68|348.59|346.59|348.78|346.78|348.59|346.59|0
1641378550000|2022-01-05 10:29:10|348.78|346.78|348.78|346.78|348.78|346.78|348.78|346.78|0
1641378570000|2022-01-05 10:29:30|349.06|347.06|349.36|347.36|349.36|347.36|349.06|347.06|0
1641378590000|2022-01-05 10:29:50|349.26|347.26|349.36|347.36|349.36|347.36|349.16|347.16|0
1641378600000|2022-01-05 10:30:00|349.93|347.93|349.93|347.93|349.93|347.93|349.93|347.93|0
1641378610000|2022-01-05 10:30:10|349.83|347.83|350.31|348.31|350.31|348.31|349.83|347.83|0
1641378620000|2022-01-05 10:30:20|350.12|348.12|349.93|347.93|350.12|348.12|349.93|347.93|0
1641378630000|2022-01-05 10:30:30|350.12|348.12|350.12|348.12|350.31|348.31|350.12|348.12|0
1641378650000|2022-01-05 10:30:50|350.31|348.31|350.31|348.31|350.31|348.31|350.31|348.31|0
1641378660000|2022-01-05 10:31:00|350.12|348.12|350.12|348.12|350.12|348.12|350.12|348.12|0
1641378670000|2022-01-05 10:31:10|350.31|348.31|350.31|348.31|350.31|348.31|350.31|348.31|0
1641378720000|2022-01-05 10:32:00|350.12|348.12|350.31|348.31|350.31|348.31|350.12|348.12|0
1641378740000|2022-01-05 10:32:20|348.49|346.49|348.59|346.59|348.59|346.59|348.49|346.49|0
1641378750000|2022-01-05 10:32:30|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1641378760000|2022-01-05 10:32:40|348.01|346.01|348.21|346.21|348.21|346.21|348.01|346.01|0
1641378770000|2022-01-05 10:32:50|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|0
1641378780000|2022-01-05 10:33:00|348.59|346.59|348.21|346.21|348.59|346.59|348.21|346.21|0
1641378790000|2022-01-05 10:33:10|348.11|346.11|348.11|346.11|348.21|346.21|348.11|346.11|0
1641378800000|2022-01-05 10:33:20|348.21|346.21|348.01|346.01|348.21|346.21|348.01|346.01|0
1641378830000|2022-01-05 10:33:50|348.21|346.21|347.82|345.82|348.21|346.21|347.82|345.82|0
1641378840000|2022-01-05 10:34:00|348.01|346.01|348.21|346.21|348.21|346.21|348.01|346.01|0
1641378850000|2022-01-05 10:34:10|348.01|346.01|347.82|345.82|348.01|346.01|347.82|345.82|0
1641378860000|2022-01-05 10:34:20|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1641378870000|2022-01-05 10:34:30|347.44|345.44|347.82|345.82|347.82|345.82|347.44|345.44|0
1641378880000|2022-01-05 10:34:40|348.01|346.01|348.11|346.11|348.11|346.11|348.01|346.01|0
1641378890000|2022-01-05 10:34:50|348.2|346.2|348.01|346.01|348.2|346.2|348.01|346.01|0
1641378900000|2022-01-05 10:35:00|348.2|346.2|347.63|345.63|348.2|346.2|347.63|345.63|0
1641378910000|2022-01-05 10:35:10|347.53|345.53|347.82|345.82|347.82|345.82|347.53|345.53|0
1641378930000|2022-01-05 10:35:30|347.72|345.72|347.63|345.63|347.82|345.82|347.63|345.63|0
1641378940000|2022-01-05 10:35:40|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|0
1641378950000|2022-01-05 10:35:50|347.63|345.63|347.82|345.82|347.82|345.82|347.63|345.63|0
1641378960000|2022-01-05 10:36:00|347.63|345.63|347.44|345.44|347.63|345.63|347.44|345.44|0
1641378970000|2022-01-05 10:36:10|347.25|345.25|347.06|345.06|347.25|345.25|347.06|345.06|0
1641378990000|2022-01-05 10:36:30|347.15|345.15|347.06|345.06|347.15|345.15|347.06|345.06|0
1641379000000|2022-01-05 10:36:40|347.15|345.15|347.82|345.82|347.82|345.82|347.15|345.15|0
1641379010000|2022-01-05 10:36:50|348.01|346.01|348.2|346.2|348.2|346.2|348.01|346.01|0
1641379020000|2022-01-05 10:37:00|348.01|346.01|348.2|346.2|348.2|346.2|348.01|346.01|0
1641379030000|2022-01-05 10:37:10|348.01|346.01|347.82|345.82|348.01|346.01|347.82|345.82|0
1641379040000|2022-01-05 10:37:20|348.01|346.01|348.01|346.01|348.01|346.01|347.91|345.91|0
1641379050000|2022-01-05 10:37:30|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|0
1641379060000|2022-01-05 10:37:40|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1641379070000|2022-01-05 10:37:50|347.25|345.25|347.25|345.25|347.25|345.25|347.25|345.25|0
1641379080000|2022-01-05 10:38:00|347.34|345.34|347.25|345.25|347.44|345.44|347.25|345.25|0
1641379090000|2022-01-05 10:38:10|347.34|345.34|347.25|345.25|347.44|345.44|347.25|345.25|0
1641379110000|2022-01-05 10:38:30|346.67|344.67|346.48|344.48|346.67|344.67|346.48|344.48|0
1641379130000|2022-01-05 10:38:50|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|0
1641379140000|2022-01-05 10:39:00|346.86|344.86|347.06|345.06|347.06|345.06|346.86|344.86|0
1641379150000|2022-01-05 10:39:10|347.25|345.25|347.06|345.06|347.25|345.25|347.06|345.06|0
1641379180000|2022-01-05 10:39:40|347.25|345.25|347.06|345.06|347.25|345.25|347.06|345.06|0
1641379190000|2022-01-05 10:39:50|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|0
1641379200000|2022-01-05 10:40:00|347.05|345.05|346.67|344.67|347.05|345.05|346.67|344.67|0
1641379210000|2022-01-05 10:40:10|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|0
1641379220000|2022-01-05 10:40:20|346.67|344.67|346.76|344.76|346.86|344.86|346.67|344.67|0
1641379230000|2022-01-05 10:40:30|346.86|344.86|346.86|344.86|346.86|344.86|346.67|344.67|0
1641379240000|2022-01-05 10:40:40|346.67|344.67|346.48|344.48|346.67|344.67|346.48|344.48|0
1641379250000|2022-01-05 10:40:50|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|0
1641379260000|2022-01-05 10:41:00|346.48|344.48|346.48|344.48|346.48|344.48|346.29|344.29|0
1641379270000|2022-01-05 10:41:10|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|0
1641379290000|2022-01-05 10:41:30|346.86|344.86|346.67|344.67|346.86|344.86|346.67|344.67|0
1641379310000|2022-01-05 10:41:50|346.48|344.48|346.67|344.67|346.67|344.67|346.48|344.48|0
1641379320000|2022-01-05 10:42:00|346.48|344.48|346.76|344.76|346.86|344.86|346.48|344.48|0
1641379330000|2022-01-05 10:42:10|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|0
1641379340000|2022-01-05 10:42:20|347.05|345.05|347.05|345.05|347.05|345.05|347.05|345.05|0
1641379360000|2022-01-05 10:42:40|347.14|345.14|347.05|345.05|347.24|345.24|347.05|345.05|0
1641379380000|2022-01-05 10:43:00|346.67|344.67|346.86|344.86|346.86|344.86|346.67|344.67|0
1641379390000|2022-01-05 10:43:10|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|0
1641379400000|2022-01-05 10:43:20|346.86|344.86|346.86|344.86|346.86|344.86|346.76|344.76|0
1641379410000|2022-01-05 10:43:30|346.67|344.67|346.48|344.48|346.67|344.67|346.48|344.48|0
1641379420000|2022-01-05 10:43:40|346.29|344.29|346.48|344.48|346.48|344.48|346.29|344.29|0
1641379430000|2022-01-05 10:43:50|346.29|344.29|346.29|344.29|346.48|344.48|346.29|344.29|0
1641379450000|2022-01-05 10:44:10|346.48|344.48|346.29|344.29|346.48|344.48|346.1|344.1|0
1641379460000|2022-01-05 10:44:20|346.19|344.19|346.1|344.1|346.19|344.19|346.1|344.1|0
1641379480000|2022-01-05 10:44:40|345.91|343.91|346.1|344.1|346.1|344.1|345.91|343.91|0
1641379490000|2022-01-05 10:44:50|345.91|343.91|346.1|344.1|346.1|344.1|345.91|343.91|0
1641379500000|2022-01-05 10:45:00|346.29|344.29|346.29|344.29|346.29|344.29|346.29|344.29|0
1641379510000|2022-01-05 10:45:10|346.1|344.1|346.1|344.1|346.1|344.1|346.1|344.1|0
1641379520000|2022-01-05 10:45:20|345.91|343.91|346.29|344.29|346.29|344.29|345.91|343.91|0
1641379540000|2022-01-05 10:45:40|346.19|344.19|346.19|344.19|346.19|344.19|346.19|344.19|0
1641379550000|2022-01-05 10:45:50|346.1|344.1|346.48|344.48|346.48|344.48|346.1|344.1|0
1641379570000|2022-01-05 10:46:10|346.67|344.67|346.48|344.48|346.67|344.67|346.48|344.48|0
1641379580000|2022-01-05 10:46:20|346.67|344.67|346.76|344.76|346.86|344.86|346.67|344.67|0
1641379590000|2022-01-05 10:46:30|346.86|344.86|346.29|344.29|346.86|344.86|346.29|344.29|0
1641379600000|2022-01-05 10:46:40|346.1|344.1|345.91|343.91|346.1|344.1|345.91|343.91|0
1641379610000|2022-01-05 10:46:50|346.1|344.1|346.1|344.1|346.1|344.1|346.1|344.1|0
1641379630000|2022-01-05 10:47:10|345.91|343.91|346.1|344.1|346.1|344.1|345.91|343.91|0
1641379640000|2022-01-05 10:47:20|346|344|346|344|346.1|344.1|346|344|0
1641379650000|2022-01-05 10:47:30|345.91|343.91|346.1|344.1|346.1|344.1|345.91|343.91|0
1641379670000|2022-01-05 10:47:50|346|344|346.1|344.1|346.1|344.1|345.91|343.91|0
1641379680000|2022-01-05 10:48:00|345.91|343.91|345.91|343.91|345.91|343.91|345.91|343.91|0
1641379690000|2022-01-05 10:48:10|346.1|344.1|346.1|344.1|346.1|344.1|346|344|0
1641379700000|2022-01-05 10:48:20|346.19|344.19|346.48|344.48|346.48|344.48|346.19|344.19|0
1641379710000|2022-01-05 10:48:30|346.29|344.29|346.29|344.29|346.29|344.29|346.29|344.29|0
1641379720000|2022-01-05 10:48:40|346.38|344.38|346.29|344.29|346.38|344.38|346.29|344.29|0
1641379740000|2022-01-05 10:49:00|346.48|344.48|346.48|344.48|346.48|344.48|346.38|344.38|0
1641379750000|2022-01-05 10:49:10|346.38|344.38|346.67|344.67|346.67|344.67|346.38|344.38|0
1641379760000|2022-01-05 10:49:20|346.48|344.48|346.48|344.48|346.57|344.57|346.48|344.48|0
1641379770000|2022-01-05 10:49:30|346.29|344.29|346.48|344.48|346.48|344.48|346.29|344.29|0
1641379780000|2022-01-05 10:49:40|346.67|344.67|346.48|344.48|346.67|344.67|346.48|344.48|0
1641379790000|2022-01-05 10:49:50|346.29|344.29|346.38|344.38|346.38|344.38|346.29|344.29|0
1641379800000|2022-01-05 10:50:00|346.48|344.48|346.67|344.67|346.67|344.67|346.48|344.48|0
1641379810000|2022-01-05 10:50:10|346.48|344.48|346.67|344.67|346.67|344.67|346.48|344.48|0
1641379820000|2022-01-05 10:50:20|346.57|344.57|346.67|344.67|346.67|344.67|346.57|344.57|0
1641379830000|2022-01-05 10:50:30|346.86|344.86|346.67|344.67|346.86|344.86|346.67|344.67|0
1641379840000|2022-01-05 10:50:40|346.76|344.76|346.86|344.86|346.86|344.86|346.76|344.76|0
1641379860000|2022-01-05 10:51:00|346.95|344.95|346.86|344.86|346.95|344.95|346.86|344.86|0
1641379880000|2022-01-05 10:51:20|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|0
1641379890000|2022-01-05 10:51:30|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|0
1641379900000|2022-01-05 10:51:40|346.28|344.28|346.28|344.28|346.38|344.38|346.28|344.28|0
1641379910000|2022-01-05 10:51:50|346.09|344.09|345.99|343.99|346.09|344.09|345.99|343.99|0
1641379920000|2022-01-05 10:52:00|345.9|343.9|345.71|343.71|345.9|343.9|345.71|343.71|0
1641379950000|2022-01-05 10:52:30|345.8|343.8|345.71|343.71|345.8|343.8|345.71|343.71|0
1641379960000|2022-01-05 10:52:40|345.9|343.9|345.71|343.71|345.9|343.9|345.71|343.71|0
1641379970000|2022-01-05 10:52:50|345.52|343.52|345.61|343.61|345.71|343.71|345.52|343.52|0
1641379980000|2022-01-05 10:53:00|345.71|343.71|345.9|343.9|345.9|343.9|345.71|343.71|0
1641379990000|2022-01-05 10:53:10|345.8|343.8|345.9|343.9|345.9|343.9|345.71|343.71|0
1641380010000|2022-01-05 10:53:30|345.8|343.8|345.71|343.71|345.8|343.8|345.71|343.71|0
1641380020000|2022-01-05 10:53:40|345.9|343.9|345.9|343.9|345.9|343.9|345.9|343.9|0
1641380030000|2022-01-05 10:53:50|346.09|344.09|345.9|343.9|346.09|344.09|345.9|343.9|0
1641380040000|2022-01-05 10:54:00|346.09|344.09|345.9|343.9|346.09|344.09|345.9|343.9|0
1641380050000|2022-01-05 10:54:10|346.09|344.09|345.99|343.99|346.09|344.09|345.99|343.99|0
1641380060000|2022-01-05 10:54:20|345.9|343.9|345.99|343.99|345.99|343.99|345.9|343.9|0
1641380070000|2022-01-05 10:54:30|345.9|343.9|345.9|343.9|345.9|343.9|345.9|343.9|0
1641380080000|2022-01-05 10:54:40|345.71|343.71|345.9|343.9|345.9|343.9|345.71|343.71|0
1641380100000|2022-01-05 10:55:00|346.09|344.09|346.09|344.09|346.09|344.09|346.09|344.09|0
1641380110000|2022-01-05 10:55:10|345.9|343.9|345.9|343.9|345.9|343.9|345.9|343.9|0
1641380120000|2022-01-05 10:55:20|346.09|344.09|346.09|344.09|346.09|344.09|346.09|344.09|0
1641380130000|2022-01-05 10:55:30|346.28|344.28|346.28|344.28|346.28|344.28|346.09|344.09|0
1641380140000|2022-01-05 10:55:40|346.09|344.09|346.18|344.18|346.18|344.18|346.09|344.09|0
1641380150000|2022-01-05 10:55:50|346.09|344.09|346.18|344.18|346.18|344.18|346.09|344.09|0
1641380160000|2022-01-05 10:56:00|346.28|344.28|346.28|344.28|346.28|344.28|346.28|344.28|0
1641380170000|2022-01-05 10:56:10|346.47|344.47|346.66|344.66|346.66|344.66|346.47|344.47|0
1641380180000|2022-01-05 10:56:20|346.47|344.47|346.47|344.47|346.56|344.56|346.47|344.47|0
1641380190000|2022-01-05 10:56:30|346.56|344.56|347.04|345.04|347.24|345.24|346.56|344.56|0
1641380200000|2022-01-05 10:56:40|347.24|345.24|347.24|345.24|347.24|345.24|347.24|345.24|0
1641380210000|2022-01-05 10:56:50|347.43|345.43|347.62|345.62|347.62|345.62|347.43|345.43|0
1641380220000|2022-01-05 10:57:00|347.43|345.43|347.23|345.23|347.81|345.81|347.23|345.23|0
1641380230000|2022-01-05 10:57:10|347.04|345.04|347.23|345.23|347.23|345.23|347.04|345.04|0
1641380260000|2022-01-05 10:57:40|347.33|345.33|347.23|345.23|347.33|345.33|347.23|345.23|0
1641380270000|2022-01-05 10:57:50|347.04|345.04|347.23|345.23|347.23|345.23|347.04|345.04|0
1641380280000|2022-01-05 10:58:00|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|0
1641380290000|2022-01-05 10:58:10|347.23|345.23|347.13|345.13|347.23|345.23|347.13|345.13|0
1641380300000|2022-01-05 10:58:20|347.04|345.04|347.04|345.04|347.04|345.04|346.85|344.85|0
1641380310000|2022-01-05 10:58:30|346.85|344.85|346.66|344.66|346.85|344.85|346.66|344.66|0
1641380340000|2022-01-05 10:59:00|346.56|344.56|346.66|344.66|346.66|344.66|346.56|344.56|0
1641380350000|2022-01-05 10:59:10|346.56|344.56|346.56|344.56|346.66|344.66|346.56|344.56|0
1641380360000|2022-01-05 10:59:20|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|0
1641380380000|2022-01-05 10:59:40|346.09|344.09|346.28|344.28|346.28|344.28|346.09|344.09|0
1641380390000|2022-01-05 10:59:50|346.09|344.09|346.09|344.09|346.18|344.18|346.09|344.09|0
1641380400000|2022-01-05 11:00:00|345.9|343.9|345.9|343.9|345.9|343.9|345.9|343.9|0
1641380410000|2022-01-05 11:00:10|345.71|343.71|345.52|343.52|345.71|343.71|345.52|343.52|0
1641380420000|2022-01-05 11:00:20|345.71|343.71|346.09|344.09|346.18|344.18|345.71|343.71|0
1641380430000|2022-01-05 11:00:30|346.18|344.18|346.09|344.09|346.18|344.18|346.09|344.09|0
1641380440000|2022-01-05 11:00:40|346.28|344.28|346.09|344.09|346.28|344.28|346.09|344.09|0
1641380450000|2022-01-05 11:00:50|345.9|343.9|345.9|343.9|345.9|343.9|345.9|343.9|0
1641380470000|2022-01-05 11:01:10|345.8|343.8|345.71|343.71|345.8|343.8|345.71|343.71|0
1641380490000|2022-01-05 11:01:30|345.52|343.52|345.52|343.52|345.52|343.52|345.52|343.52|0
1641380510000|2022-01-05 11:01:50|345.61|343.61|345.71|343.71|345.71|343.71|345.61|343.61|0
1641380520000|2022-01-05 11:02:00|346.09|344.09|345.9|343.9|346.09|344.09|345.9|343.9|0
1641380540000|2022-01-05 11:02:20|346.28|344.28|346.28|344.28|346.28|344.28|346.28|344.28|0
1641380550000|2022-01-05 11:02:30|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|0
1641380560000|2022-01-05 11:02:40|346.28|344.28|346.28|344.28|346.28|344.28|346.28|344.28|0
1641380570000|2022-01-05 11:02:50|346.09|344.09|346.09|344.09|346.09|344.09|346.09|344.09|0
1641380580000|2022-01-05 11:03:00|345.99|343.99|346.09|344.09|346.09|344.09|345.9|343.9|0
1641380600000|2022-01-05 11:03:20|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1641380610000|2022-01-05 11:03:30|345.9|343.9|346.09|344.09|346.09|344.09|345.9|343.9|0
1641380620000|2022-01-05 11:03:40|345.32|343.32|345.13|343.13|345.32|343.32|345.13|343.13|0
1641380630000|2022-01-05 11:03:50|344.94|342.94|344.75|342.75|344.94|342.94|344.75|342.75|0
1641380640000|2022-01-05 11:04:00|344.94|342.94|344.94|342.94|345.13|343.13|344.75|342.75|0
1641380650000|2022-01-05 11:04:10|344.75|342.75|344.75|342.75|344.94|342.94|344.75|342.75|0
1641380660000|2022-01-05 11:04:20|345.32|343.32|345.32|343.32|345.32|343.32|345.13|343.13|0
1641380670000|2022-01-05 11:04:30|345.51|343.51|345.32|343.32|345.51|343.51|345.32|343.32|0
1641380680000|2022-01-05 11:04:40|345.41|343.41|345.32|343.32|345.41|343.41|345.32|343.32|0
1641380690000|2022-01-05 11:04:50|344.94|342.94|344.75|342.75|344.94|342.94|344.75|342.75|0
1641380700000|2022-01-05 11:05:00|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|0
1641380720000|2022-01-05 11:05:20|344.75|342.75|344.94|342.94|344.94|342.94|344.75|342.75|0
1641380740000|2022-01-05 11:05:40|345.51|343.51|345.51|343.51|345.51|343.51|345.51|343.51|0
1641380750000|2022-01-05 11:05:50|345.41|343.41|345.32|343.32|345.51|343.51|345.32|343.32|0
1641380760000|2022-01-05 11:06:00|345.13|343.13|344.75|342.75|345.13|343.13|344.75|342.75|0
1641380770000|2022-01-05 11:06:10|344.46|342.46|344.75|342.75|344.75|342.75|344.37|342.37|0
1641380780000|2022-01-05 11:06:20|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|0
1641380790000|2022-01-05 11:06:30|344.37|342.37|344.75|342.75|344.75|342.75|344.37|342.37|0
1641380800000|2022-01-05 11:06:40|344.56|342.56|344.65|342.65|344.65|342.65|344.56|342.56|0
1641380810000|2022-01-05 11:06:50|344.75|342.75|344.75|342.75|344.75|342.75|344.65|342.65|0
1641380820000|2022-01-05 11:07:00|344.56|342.56|344.56|342.56|344.56|342.56|344.37|342.37|0
1641380830000|2022-01-05 11:07:10|344.37|342.37|344.18|342.18|344.37|342.37|344.18|342.18|0
1641380840000|2022-01-05 11:07:20|344.56|342.56|344.27|342.27|344.56|342.56|344.18|342.18|0
1641380850000|2022-01-05 11:07:30|343.8|341.8|343.99|341.99|343.99|341.99|343.8|341.8|0
1641380860000|2022-01-05 11:07:40|343.8|341.8|343.8|341.8|343.8|341.8|343.8|341.8|0
1641380870000|2022-01-05 11:07:50|343.99|341.99|344.18|342.18|344.18|342.18|343.99|341.99|0
1641380880000|2022-01-05 11:08:00|343.99|341.99|344.37|342.37|344.37|342.37|343.99|341.99|0
1641380890000|2022-01-05 11:08:10|344.56|342.56|344.75|342.75|344.75|342.75|344.46|342.46|0
1641380900000|2022-01-05 11:08:20|344.46|342.46|344.56|342.56|344.56|342.56|344.37|342.37|0
1641380910000|2022-01-05 11:08:30|344.37|342.37|344.94|342.94|344.94|342.94|344.37|342.37|0
1641380920000|2022-01-05 11:08:40|344.84|342.84|344.94|342.94|344.94|342.94|344.84|342.84|0
1641380930000|2022-01-05 11:08:50|345.22|343.22|345.13|343.13|345.32|343.32|345.13|343.13|0
1641380940000|2022-01-05 11:09:00|345.32|343.32|345.13|343.13|345.32|343.32|345.13|343.13|0
1641380950000|2022-01-05 11:09:10|345.32|343.32|344.94|342.94|345.32|343.32|344.94|342.94|0
1641380970000|2022-01-05 11:09:30|345.13|343.13|345.13|343.13|345.13|343.13|345.13|343.13|0
1641381000000|2022-01-05 11:10:00|345.03|343.03|344.94|342.94|345.13|343.13|344.94|342.94|0
1641381010000|2022-01-05 11:10:10|345.32|343.32|345.22|343.22|345.32|343.32|345.13|343.13|0
1641381020000|2022-01-05 11:10:20|345.32|343.32|344.94|342.94|345.32|343.32|344.94|342.94|0
1641381030000|2022-01-05 11:10:30|344.75|342.75|344.94|342.94|344.94|342.94|344.75|342.75|0
1641381040000|2022-01-05 11:10:40|344.75|342.75|344.56|342.56|344.94|342.94|344.56|342.56|0
1641381050000|2022-01-05 11:10:50|344.37|342.37|344.75|342.75|344.75|342.75|344.37|342.37|0
1641381070000|2022-01-05 11:11:10|344.94|342.94|345.32|343.32|345.32|343.32|344.94|342.94|0
1641381080000|2022-01-05 11:11:20|345.13|343.13|345.13|343.13|345.22|343.22|345.13|343.13|0
1641381090000|2022-01-05 11:11:30|345.32|343.32|345.32|343.32|345.32|343.32|345.32|343.32|0
1641381110000|2022-01-05 11:11:50|345.51|343.51|345.51|343.51|345.51|343.51|345.51|343.51|0
1641381120000|2022-01-05 11:12:00|345.6|343.6|345.32|343.32|345.6|343.6|345.32|343.32|0
1641381140000|2022-01-05 11:12:20|345.51|343.51|345.51|343.51|345.51|343.51|345.51|343.51|0
1641381150000|2022-01-05 11:12:30|345.7|343.7|345.89|343.89|345.89|343.89|345.7|343.7|0
1641381170000|2022-01-05 11:12:50|345.7|343.7|345.51|343.51|345.7|343.7|345.51|343.51|0
1641381180000|2022-01-05 11:13:00|345.32|343.32|345.51|343.51|345.51|343.51|345.32|343.32|0
1641381190000|2022-01-05 11:13:10|345.7|343.7|346.08|344.08|346.08|344.08|345.7|343.7|0
1641381220000|2022-01-05 11:13:40|346.27|344.27|346.27|344.27|346.27|344.27|346.27|344.27|0
1641381240000|2022-01-05 11:14:00|346.08|344.08|346.27|344.27|346.27|344.27|346.08|344.08|0
1641381250000|2022-01-05 11:14:10|346.08|344.08|345.98|343.98|346.08|344.08|345.98|343.98|0
1641381260000|2022-01-05 11:14:20|346.08|344.08|346.27|344.27|346.27|344.27|346.08|344.08|0
1641381270000|2022-01-05 11:14:30|346.17|344.17|346.17|344.17|346.17|344.17|346.17|344.17|0
1641381280000|2022-01-05 11:14:40|346.08|344.08|346.08|344.08|346.08|344.08|345.98|343.98|0
1641381300000|2022-01-05 11:15:00|345.89|343.89|345.89|343.89|345.98|343.98|345.89|343.89|0
1641381310000|2022-01-05 11:15:10|346.08|344.08|346.08|344.08|346.27|344.27|346.08|344.08|0
1641381330000|2022-01-05 11:15:30|345.89|343.89|345.7|343.7|345.89|343.89|345.7|343.7|0
1641381350000|2022-01-05 11:15:50|345.6|343.6|345.7|343.7|345.7|343.7|345.6|343.6|0
1641381360000|2022-01-05 11:16:00|345.51|343.51|345.32|343.32|345.51|343.51|345.32|343.32|0
1641381370000|2022-01-05 11:16:10|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1641381380000|2022-01-05 11:16:20|345.12|343.12|344.93|342.93|345.12|343.12|344.93|342.93|0
1641381390000|2022-01-05 11:16:30|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|0
1641381400000|2022-01-05 11:16:40|344.55|342.55|345.31|343.31|345.31|343.31|344.55|342.55|0
1641381410000|2022-01-05 11:16:50|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|0
1641381420000|2022-01-05 11:17:00|345.79|343.79|345.89|343.89|345.89|343.89|345.51|343.51|0
1641381430000|2022-01-05 11:17:10|345.98|343.98|346.08|344.08|346.08|344.08|345.98|343.98|0
1641381440000|2022-01-05 11:17:20|345.89|343.89|345.98|343.98|345.98|343.98|345.89|343.89|0
1641381450000|2022-01-05 11:17:30|346.08|344.08|345.7|343.7|346.08|344.08|345.7|343.7|0
1641381460000|2022-01-05 11:17:40|345.89|343.89|346.08|344.08|346.08|344.08|345.89|343.89|0
1641381470000|2022-01-05 11:17:50|345.98|343.98|345.89|343.89|346.08|344.08|345.89|343.89|0
1641381480000|2022-01-05 11:18:00|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|0
1641381490000|2022-01-05 11:18:10|345.5|343.5|345.31|343.31|345.5|343.5|345.31|343.31|0
1641381500000|2022-01-05 11:18:20|345.21|343.21|345.5|343.5|345.5|343.5|345.21|343.21|0
1641381510000|2022-01-05 11:18:30|345.6|343.6|345.5|343.5|345.6|343.6|345.5|343.5|0
1641381520000|2022-01-05 11:18:40|345.31|343.31|345.31|343.31|345.31|343.31|345.31|343.31|0
1641381530000|2022-01-05 11:18:50|345.21|343.21|345.89|343.89|345.89|343.89|345.21|343.21|0
1641381540000|2022-01-05 11:19:00|345.69|343.69|345.98|343.98|345.98|343.98|345.69|343.69|0
1641381550000|2022-01-05 11:19:10|345.89|343.89|346.08|344.08|346.08|344.08|345.89|343.89|0
1641381560000|2022-01-05 11:19:20|345.88|343.88|345.88|343.88|345.88|343.88|345.88|343.88|0
1641381570000|2022-01-05 11:19:30|345.79|343.79|345.31|343.31|345.79|343.79|345.31|343.31|0
1641381580000|2022-01-05 11:19:40|345.5|343.5|345.5|343.5|345.5|343.5|345.5|343.5|0
1641381590000|2022-01-05 11:19:50|345.31|343.31|345.31|343.31|345.31|343.31|345.31|343.31|0
1641381600000|2022-01-05 11:20:00|345.12|343.12|345.12|343.12|345.21|343.21|345.12|343.12|0
1641381610000|2022-01-05 11:20:10|345.21|343.21|345.5|343.5|345.5|343.5|345.21|343.21|0
1641381620000|2022-01-05 11:20:20|345.69|343.69|345.69|343.69|345.69|343.69|345.59|343.59|0
1641381630000|2022-01-05 11:20:30|345.5|343.5|345.31|343.31|345.5|343.5|345.31|343.31|0
1641381640000|2022-01-05 11:20:40|345.5|343.5|345.5|343.5|345.5|343.5|345.5|343.5|0
1641381650000|2022-01-05 11:20:50|345.59|343.59|345.69|343.69|345.69|343.69|345.59|343.59|0
1641381660000|2022-01-05 11:21:00|345.5|343.5|345.12|343.12|345.5|343.5|345.12|343.12|0
1641381670000|2022-01-05 11:21:10|344.93|342.93|344.93|342.93|344.93|342.93|344.93|342.93|0
1641381680000|2022-01-05 11:21:20|345.02|343.02|344.93|342.93|345.02|343.02|344.93|342.93|0
1641381700000|2022-01-05 11:21:40|345.12|343.12|345.12|343.12|345.12|343.12|345.12|343.12|0
1641381710000|2022-01-05 11:21:50|345.31|343.31|345.4|343.4|345.4|343.4|345.31|343.31|0
1641381720000|2022-01-05 11:22:00|345.12|343.12|344.93|342.93|345.12|343.12|344.93|342.93|0
1641381730000|2022-01-05 11:22:10|345.12|343.12|345.12|343.12|345.12|343.12|345.12|343.12|0
1641381740000|2022-01-05 11:22:20|345.31|343.31|345.5|343.5|345.5|343.5|345.31|343.31|0
1641381750000|2022-01-05 11:22:30|345.31|343.31|345.12|343.12|345.31|343.31|345.12|343.12|0
1641381760000|2022-01-05 11:22:40|345.31|343.31|344.93|342.93|345.31|343.31|344.93|342.93|0
1641381770000|2022-01-05 11:22:50|345.02|343.02|344.93|342.93|345.02|343.02|344.93|342.93|0
1641381780000|2022-01-05 11:23:00|345.12|343.12|344.93|342.93|345.12|343.12|344.74|342.74|0
1641381790000|2022-01-05 11:23:10|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|0
1641381800000|2022-01-05 11:23:20|344.93|342.93|344.93|342.93|345.12|343.12|344.93|342.93|0
1641381810000|2022-01-05 11:23:30|345.12|343.12|344.93|342.93|345.12|343.12|344.93|342.93|0
1641381820000|2022-01-05 11:23:40|345.12|343.12|344.93|342.93|345.12|343.12|344.93|342.93|0
1641381830000|2022-01-05 11:23:50|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|0
1641381850000|2022-01-05 11:24:10|344.55|342.55|344.36|342.36|344.55|342.55|344.36|342.36|0
1641381860000|2022-01-05 11:24:20|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|0
1641381870000|2022-01-05 11:24:30|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|0
1641381890000|2022-01-05 11:24:50|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|0
1641381900000|2022-01-05 11:25:00|343.79|341.79|343.98|341.98|343.98|341.98|343.79|341.79|0
1641381910000|2022-01-05 11:25:10|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|0
1641381920000|2022-01-05 11:25:20|343.98|341.98|343.6|341.6|343.98|341.98|343.6|341.6|0
1641381940000|2022-01-05 11:25:40|343.41|341.41|344.26|342.26|344.55|342.55|343.41|341.41|0
1641381950000|2022-01-05 11:25:50|344.17|342.17|344.74|342.74|344.74|342.74|344.07|342.07|0
1641381960000|2022-01-05 11:26:00|344.93|342.93|344.93|342.93|344.93|342.93|344.93|342.93|0
1641381970000|2022-01-05 11:26:10|345.12|343.12|345.31|343.31|345.31|343.31|345.12|343.12|0
1641381980000|2022-01-05 11:26:20|344.93|342.93|344.36|342.36|344.93|342.93|344.36|342.36|0
1641381990000|2022-01-05 11:26:30|344.17|342.17|344.36|342.36|344.36|342.36|344.17|342.17|0
1641382000000|2022-01-05 11:26:40|344.26|342.26|344.17|342.17|344.36|342.36|344.17|342.17|0
1641382010000|2022-01-05 11:26:50|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|0
1641382020000|2022-01-05 11:27:00|344.07|342.07|343.98|341.98|344.07|342.07|343.98|341.98|0
1641382030000|2022-01-05 11:27:10|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|0
1641382050000|2022-01-05 11:27:30|343.98|341.98|344.17|342.17|344.17|342.17|343.98|341.98|0
1641382060000|2022-01-05 11:27:40|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|0
1641382070000|2022-01-05 11:27:50|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382080000|2022-01-05 11:28:00|343.98|341.98|344.17|342.17|344.17|342.17|343.98|341.98|0
1641382110000|2022-01-05 11:28:30|343.97|341.97|344.16|342.16|344.16|342.16|343.97|341.97|0
1641382120000|2022-01-05 11:28:40|343.97|341.97|343.78|341.78|344.16|342.16|343.78|341.78|0
1641382130000|2022-01-05 11:28:50|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|0
1641382140000|2022-01-05 11:29:00|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382160000|2022-01-05 11:29:20|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|0
1641382170000|2022-01-05 11:29:30|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382180000|2022-01-05 11:29:40|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|0
1641382190000|2022-01-05 11:29:50|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382200000|2022-01-05 11:30:00|343.59|341.59|343.78|341.78|343.78|341.78|343.59|341.59|0
1641382210000|2022-01-05 11:30:10|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|0
1641382220000|2022-01-05 11:30:20|343.78|341.78|343.97|341.97|343.97|341.97|343.78|341.78|0
1641382230000|2022-01-05 11:30:30|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|0
1641382250000|2022-01-05 11:30:50|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|0
1641382260000|2022-01-05 11:31:00|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|0
1641382270000|2022-01-05 11:31:10|343.97|341.97|344.16|342.16|344.16|342.16|343.97|341.97|0
1641382300000|2022-01-05 11:31:40|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|0
1641382310000|2022-01-05 11:31:50|344.06|342.06|343.97|341.97|344.06|342.06|343.97|341.97|0
1641382320000|2022-01-05 11:32:00|344.16|342.16|344.35|342.35|344.35|342.35|344.16|342.16|0
1641382330000|2022-01-05 11:32:10|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|0
1641382350000|2022-01-05 11:32:30|344.35|342.35|344.16|342.16|344.35|342.35|344.16|342.16|0
1641382360000|2022-01-05 11:32:40|344.25|342.25|344.16|342.16|344.25|342.25|344.16|342.16|0
1641382380000|2022-01-05 11:33:00|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|0
1641382400000|2022-01-05 11:33:20|344.16|342.16|344.16|342.16|344.25|342.25|344.16|342.16|0
1641382410000|2022-01-05 11:33:30|343.97|341.97|343.87|341.87|343.97|341.97|343.87|341.87|0
1641382420000|2022-01-05 11:33:40|343.78|341.78|343.78|341.78|343.78|341.78|343.68|341.68|0
1641382430000|2022-01-05 11:33:50|343.97|341.97|343.97|341.97|343.97|341.97|343.78|341.78|0
1641382440000|2022-01-05 11:34:00|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382460000|2022-01-05 11:34:20|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|0
1641382470000|2022-01-05 11:34:30|343.68|341.68|343.59|341.59|343.68|341.68|343.59|341.59|0
1641382510000|2022-01-05 11:35:10|343.4|341.4|343.4|341.4|343.4|341.4|343.4|341.4|0
1641382520000|2022-01-05 11:35:20|343.59|341.59|343.78|341.78|343.78|341.78|343.59|341.59|0
1641382530000|2022-01-05 11:35:30|343.59|341.59|343.78|341.78|343.78|341.78|343.59|341.59|0
1641382540000|2022-01-05 11:35:40|343.97|341.97|343.4|341.4|343.97|341.97|343.4|341.4|0
1641382560000|2022-01-05 11:36:00|343.68|341.68|343.59|341.59|343.78|341.78|343.59|341.59|0
1641382570000|2022-01-05 11:36:10|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382580000|2022-01-05 11:36:20|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|0
1641382590000|2022-01-05 11:36:30|343.49|341.49|343.59|341.59|343.59|341.59|343.49|341.49|0
1641382600000|2022-01-05 11:36:40|343.68|341.68|343.59|341.59|343.68|341.68|343.59|341.59|0
1641382610000|2022-01-05 11:36:50|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382630000|2022-01-05 11:37:10|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|0
1641382640000|2022-01-05 11:37:20|343.4|341.4|343.59|341.59|343.59|341.59|343.4|341.4|0
1641382660000|2022-01-05 11:37:40|343.4|341.4|343.4|341.4|343.4|341.4|343.4|341.4|0
1641382670000|2022-01-05 11:37:50|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|0
1641382680000|2022-01-05 11:38:00|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382690000|2022-01-05 11:38:10|343.68|341.68|343.59|341.59|343.68|341.68|343.59|341.59|0
1641382700000|2022-01-05 11:38:20|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382720000|2022-01-05 11:38:40|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|0
1641382750000|2022-01-05 11:39:10|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1641382780000|2022-01-05 11:39:40|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|0
1641382790000|2022-01-05 11:39:50|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|0
1641382800000|2022-01-05 11:40:00|344.16|342.16|343.97|341.97|344.16|342.16|343.97|341.97|0
1641382820000|2022-01-05 11:40:20|344.16|342.16|344.35|342.35|344.35|342.35|344.16|342.16|0
1641382830000|2022-01-05 11:40:30|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|0
1641382840000|2022-01-05 11:40:40|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|0
1641382860000|2022-01-05 11:41:00|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|0
1641382870000|2022-01-05 11:41:10|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|0
1641382880000|2022-01-05 11:41:20|344.54|342.54|344.92|342.92|344.92|342.92|344.54|342.54|0
1641382890000|2022-01-05 11:41:30|345.11|343.11|344.92|342.92|345.11|343.11|344.92|342.92|0
1641382900000|2022-01-05 11:41:40|345.11|343.11|345.11|343.11|345.11|343.11|345.11|343.11|0
1641382910000|2022-01-05 11:41:50|344.92|342.92|344.92|342.92|345.11|343.11|344.92|342.92|0
1641382930000|2022-01-05 11:42:10|345.11|343.11|345.11|343.11|345.11|343.11|345.11|343.11|0
1641382940000|2022-01-05 11:42:20|344.92|342.92|345.11|343.11|345.11|343.11|344.92|342.92|0
1641382950000|2022-01-05 11:42:30|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|0
1641382970000|2022-01-05 11:42:50|345.11|343.11|345.11|343.11|345.11|343.11|345.11|343.11|0
1641382980000|2022-01-05 11:43:00|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|0
1641382990000|2022-01-05 11:43:10|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1641383000000|2022-01-05 11:43:20|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|0
1641383010000|2022-01-05 11:43:30|344.82|342.82|344.73|342.73|344.82|342.82|344.73|342.73|0
1641383020000|2022-01-05 11:43:40|344.54|342.54|344.35|342.35|344.54|342.54|344.35|342.35|0
1641383030000|2022-01-05 11:43:50|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|0
1641383040000|2022-01-05 11:44:00|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|0
1641383060000|2022-01-05 11:44:20|344.34|342.34|344.15|342.15|344.34|342.34|344.15|342.15|0
1641383070000|2022-01-05 11:44:30|344.73|342.73|344.92|342.92|344.92|342.92|344.73|342.73|0
1641383100000|2022-01-05 11:45:00|344.73|342.73|344.73|342.73|344.82|342.82|344.73|342.73|0
1641383110000|2022-01-05 11:45:10|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|0
1641383140000|2022-01-05 11:45:40|344.82|342.82|344.72|342.72|344.82|342.82|344.72|342.72|0
1641383180000|2022-01-05 11:46:20|344.53|342.53|344.91|342.91|344.91|342.91|344.53|342.53|0
1641383200000|2022-01-05 11:46:40|345.11|343.11|345.1|343.1|345.11|343.11|345.1|343.1|0
1641383210000|2022-01-05 11:46:50|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|0
1641383220000|2022-01-05 11:47:00|345.1|343.1|345.1|343.1|345.1|343.1|345.1|343.1|0
1641383230000|2022-01-05 11:47:10|345.3|343.3|345.49|343.49|345.49|343.49|345.3|343.3|0
1641383240000|2022-01-05 11:47:20|345.68|343.68|345.3|343.3|345.68|343.68|345.3|343.3|0
1641383250000|2022-01-05 11:47:30|345.29|343.29|345.49|343.49|345.49|343.49|345.29|343.29|0
1641383260000|2022-01-05 11:47:40|345.58|343.58|345.68|343.68|345.68|343.68|345.49|343.49|0
1641383270000|2022-01-05 11:47:50|345.49|343.49|345.49|343.49|345.49|343.49|345.49|343.49|0
1641383300000|2022-01-05 11:48:20|345.29|343.29|345.29|343.29|345.29|343.29|345.29|343.29|0
1641383310000|2022-01-05 11:48:30|345.39|343.39|345.48|343.48|345.48|343.48|345.39|343.39|0
1641383320000|2022-01-05 11:48:40|345.29|343.29|345.29|343.29|345.29|343.29|345.29|343.29|0
1641383330000|2022-01-05 11:48:50|345.39|343.39|345.29|343.29|345.39|343.39|345.29|343.29|0
1641383350000|2022-01-05 11:49:10|345.68|343.68|345.48|343.48|345.68|343.68|345.48|343.48|0
1641383370000|2022-01-05 11:49:30|345.29|343.29|345.29|343.29|345.29|343.29|345.29|343.29|0
1641383420000|2022-01-05 11:50:20|345.67|343.67|345.48|343.48|345.67|343.67|345.48|343.48|0
1641383430000|2022-01-05 11:50:30|345.67|343.67|345.67|343.67|345.67|343.67|345.67|343.67|0
1641383440000|2022-01-05 11:50:40|345.29|343.29|345.29|343.29|345.29|343.29|345.29|343.29|0
1641383450000|2022-01-05 11:50:50|345.48|343.48|345.29|343.29|345.48|343.48|345.29|343.29|0
1641383460000|2022-01-05 11:51:00|345.48|343.48|345.48|343.48|345.48|343.48|345.48|343.48|0
1641383470000|2022-01-05 11:51:10|345.29|343.29|345.1|343.1|345.48|343.48|345.1|343.1|0
1641383480000|2022-01-05 11:51:20|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|0
1641383490000|2022-01-05 11:51:30|344.72|342.72|344.91|342.91|344.91|342.91|344.72|342.72|0
1641383500000|2022-01-05 11:51:40|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|0
1641383510000|2022-01-05 11:51:50|344.53|342.53|344.53|342.53|344.53|342.53|344.53|342.53|0
1641383530000|2022-01-05 11:52:10|344.34|342.34|344.34|342.34|344.53|342.53|344.34|342.34|0
1641383550000|2022-01-05 11:52:30|344.53|342.53|344.72|342.72|344.72|342.72|344.53|342.53|0
1641383560000|2022-01-05 11:52:40|344.53|342.53|344.53|342.53|344.53|342.53|344.53|342.53|0
1641383570000|2022-01-05 11:52:50|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|0
1641383580000|2022-01-05 11:53:00|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|0
1641383590000|2022-01-05 11:53:10|344.81|342.81|344.81|342.81|344.81|342.81|344.81|342.81|0
1641383600000|2022-01-05 11:53:20|344.72|342.72|344.62|342.62|344.72|342.72|344.62|342.62|0
1641383610000|2022-01-05 11:53:30|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|0
1641383620000|2022-01-05 11:53:40|344.53|342.53|344.53|342.53|344.53|342.53|344.53|342.53|0
1641383630000|2022-01-05 11:53:50|344.72|342.72|344.72|342.72|344.72|342.72|344.62|342.62|0
1641383640000|2022-01-05 11:54:00|345.48|343.48|345.67|343.67|345.67|343.67|345.48|343.48|0
1641383650000|2022-01-05 11:54:10|345.86|343.86|345.67|343.67|345.86|343.86|345.67|343.67|0
1641383660000|2022-01-05 11:54:20|345.29|343.29|345.48|343.48|345.48|343.48|345.29|343.29|0
1641383670000|2022-01-05 11:54:30|345.29|343.29|345.29|343.29|345.29|343.29|345.29|343.29|0
1641383680000|2022-01-05 11:54:40|345.48|343.48|345.29|343.29|345.48|343.48|345.29|343.29|0
1641383690000|2022-01-05 11:54:50|345.48|343.48|345.48|343.48|345.48|343.48|345.48|343.48|0
1641383710000|2022-01-05 11:55:10|345.67|343.67|345.48|343.48|345.67|343.67|345.48|343.48|0
1641383720000|2022-01-05 11:55:20|345.29|343.29|345.29|343.29|345.38|343.38|345.29|343.29|0
1641383740000|2022-01-05 11:55:40|345.48|343.48|345.38|343.38|345.48|343.48|345.38|343.38|0
1641383750000|2022-01-05 11:55:50|345.48|343.48|345.48|343.48|345.48|343.48|345.29|343.29|0
1641383790000|2022-01-05 11:56:30|345.38|343.38|345.29|343.29|345.38|343.38|345.29|343.29|0
1641383810000|2022-01-05 11:56:50|344.91|342.91|345.1|343.1|345.1|343.1|344.91|342.91|0
1641383820000|2022-01-05 11:57:00|345.29|343.29|345.38|343.38|345.48|343.48|345.29|343.29|0
1641383830000|2022-01-05 11:57:10|345.29|343.29|345.29|343.29|345.29|343.29|345.29|343.29|0
1641383850000|2022-01-05 11:57:30|345.1|343.1|345.1|343.1|345.1|343.1|345.1|343.1|0
1641383860000|2022-01-05 11:57:40|345.48|343.48|345.67|343.67|345.86|343.86|345.48|343.48|0
1641383890000|2022-01-05 11:58:10|345.48|343.48|345.48|343.48|345.48|343.48|345.48|343.48|0
1641383900000|2022-01-05 11:58:20|345.57|343.57|345.48|343.48|345.57|343.57|345.48|343.48|0
1641383930000|2022-01-05 11:58:50|345.67|343.67|345.48|343.48|345.67|343.67|345.48|343.48|0
1641383940000|2022-01-05 11:59:00|345.67|343.67|345.67|343.67|345.67|343.67|345.67|343.67|0
1641383950000|2022-01-05 11:59:10|345.57|343.57|345.48|343.48|345.57|343.57|345.48|343.48|0
1641383960000|2022-01-05 11:59:20|345.67|343.67|345.67|343.67|345.67|343.67|345.67|343.67|0
1641383980000|2022-01-05 11:59:40|345.57|343.57|345.48|343.48|345.67|343.67|345.48|343.48|0
1641383990000|2022-01-05 11:59:50|345.38|343.38|345.48|343.48|345.48|343.48|345.38|343.38|0
1641384000000|2022-01-05 12:00:00|345.1|343.1|345.48|343.48|345.48|343.48|345.1|343.1|0
1641384010000|2022-01-05 12:00:10|345.29|343.29|344.91|342.91|345.29|343.29|344.91|342.91|0
1641384020000|2022-01-05 12:00:20|345.1|343.1|345.1|343.1|345.29|343.29|345.1|343.1|0
1641384030000|2022-01-05 12:00:30|345.19|343.19|345.29|343.29|345.29|343.29|345.19|343.19|0
1641384040000|2022-01-05 12:00:40|345.48|343.48|345.48|343.48|345.48|343.48|345.48|343.48|0
1641384060000|2022-01-05 12:01:00|345.29|343.29|345.48|343.48|345.48|343.48|345.29|343.29|0
1641384070000|2022-01-05 12:01:10|345.29|343.29|345.29|343.29|345.29|343.29|345.29|343.29|0
1641384090000|2022-01-05 12:01:30|345.1|343.1|345.29|343.29|345.29|343.29|345.1|343.1|0
1641384100000|2022-01-05 12:01:40|345.48|343.48|345.48|343.48|345.48|343.48|345.48|343.48|0
1641384110000|2022-01-05 12:01:50|345.67|343.67|345.48|343.48|345.67|343.67|345.48|343.48|0
1641384130000|2022-01-05 12:02:10|345.67|343.67|345.67|343.67|345.67|343.67|345.67|343.67|0
1641384140000|2022-01-05 12:02:20|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|0
1641384150000|2022-01-05 12:02:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|0
1641384160000|2022-01-05 12:02:40|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|0
1641384170000|2022-01-05 12:02:50|345.67|343.67|346.14|344.14|346.14|344.14|345.67|343.67|0
1641384180000|2022-01-05 12:03:00|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|0
1641384190000|2022-01-05 12:03:10|346.24|344.24|346.05|344.05|346.24|344.24|346.05|344.05|0
1641384200000|2022-01-05 12:03:20|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|0
1641384210000|2022-01-05 12:03:30|345.67|343.67|345.67|343.67|345.67|343.67|345.67|343.67|0
1641384220000|2022-01-05 12:03:40|345.48|343.48|345.67|343.67|345.67|343.67|345.48|343.48|0
1641384240000|2022-01-05 12:04:00|345.47|343.47|345.47|343.47|345.47|343.47|345.47|343.47|0
1641384250000|2022-01-05 12:04:10|345.28|343.28|345.09|343.09|345.28|343.28|345.09|343.09|0
1641384260000|2022-01-05 12:04:20|345.28|343.28|345.28|343.28|345.28|343.28|345.28|343.28|0
1641384270000|2022-01-05 12:04:30|345.38|343.38|345.28|343.28|345.38|343.38|345.28|343.28|0
1641384280000|2022-01-05 12:04:40|345.09|343.09|345.09|343.09|345.09|343.09|345.09|343.09|0
1641384290000|2022-01-05 12:04:50|345.18|343.18|345.09|343.09|345.18|343.18|344.9|342.9|0
1641384300000|2022-01-05 12:05:00|344.9|342.9|344.52|342.52|344.9|342.9|344.52|342.52|0
1641384310000|2022-01-05 12:05:10|344.33|342.33|344.14|342.14|344.42|342.42|344.14|342.14|0
1641384320000|2022-01-05 12:05:20|344.33|342.33|344.33|342.33|344.33|342.33|344.33|342.33|0
1641384330000|2022-01-05 12:05:30|344.52|342.52|344.61|342.61|344.71|342.71|344.52|342.52|0
1641384340000|2022-01-05 12:05:40|344.71|342.71|344.52|342.52|344.71|342.71|344.52|342.52|0
1641384350000|2022-01-05 12:05:50|344.33|342.33|344.71|342.71|344.71|342.71|344.33|342.33|0
1641384360000|2022-01-05 12:06:00|344.52|342.52|344.71|342.71|344.71|342.71|344.52|342.52|0
1641384370000|2022-01-05 12:06:10|345.28|343.28|345.47|343.47|345.47|343.47|345.28|343.28|0
1641384380000|2022-01-05 12:06:20|345.66|343.66|345.85|343.85|345.85|343.85|345.66|343.66|0
1641384390000|2022-01-05 12:06:30|345.95|343.95|346.05|344.05|346.05|344.05|345.95|343.95|0
1641384400000|2022-01-05 12:06:40|346.24|344.24|346.05|344.05|346.24|344.24|346.05|344.05|0
1641384410000|2022-01-05 12:06:50|345.85|343.85|345.85|343.85|346.04|344.04|345.85|343.85|0
1641384420000|2022-01-05 12:07:00|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|0
1641384430000|2022-01-05 12:07:10|345.85|343.85|346.04|344.04|346.04|344.04|345.85|343.85|0
1641384440000|2022-01-05 12:07:20|345.85|343.85|345.85|343.85|345.85|343.85|345.85|343.85|0
1641384450000|2022-01-05 12:07:30|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|0
1641384480000|2022-01-05 12:08:00|346.23|344.23|346.52|344.52|346.52|344.52|346.23|344.23|0
1641384490000|2022-01-05 12:08:10|346.43|344.43|346.52|344.52|346.52|344.52|346.43|344.43|0
1641384500000|2022-01-05 12:08:20|346.23|344.23|346.43|344.43|346.43|344.43|346.23|344.23|0
1641384520000|2022-01-05 12:08:40|346.52|344.52|346.52|344.52|346.52|344.52|346.52|344.52|0
1641384530000|2022-01-05 12:08:50|346.62|344.62|346.62|344.62|346.71|344.71|346.62|344.62|0
1641384540000|2022-01-05 12:09:00|346.71|344.71|346.62|344.62|346.71|344.71|346.62|344.62|0
1641384550000|2022-01-05 12:09:10|346.81|344.81|346.81|344.81|346.81|344.81|346.81|344.81|0
1641384560000|2022-01-05 12:09:20|346.62|344.62|346.62|344.62|346.62|344.62|346.62|344.62|0
1641384580000|2022-01-05 12:09:40|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|0
1641384590000|2022-01-05 12:09:50|346.23|344.23|346.23|344.23|346.23|344.23|346.23|344.23|0
1641384630000|2022-01-05 12:10:30|346.42|344.42|346.42|344.42|346.42|344.42|346.23|344.23|0
1641384640000|2022-01-05 12:10:40|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|0
1641384670000|2022-01-05 12:11:10|346.23|344.23|346.42|344.42|346.42|344.42|346.23|344.23|0
1641384680000|2022-01-05 12:11:20|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|0
1641384690000|2022-01-05 12:11:30|346.42|344.42|346.42|344.42|346.61|344.61|346.42|344.42|0
1641384700000|2022-01-05 12:11:40|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|0
1641384720000|2022-01-05 12:12:00|347|345|347|345|347|345|347|345|0
1641384730000|2022-01-05 12:12:10|346.9|344.9|346.8|344.8|346.9|344.9|346.8|344.8|0
1641384750000|2022-01-05 12:12:30|347.19|345.19|347.09|345.09|347.19|345.19|347.09|345.09|0
1641384760000|2022-01-05 12:12:40|347|345|346.8|344.8|347|345|346.8|344.8|0
1641384770000|2022-01-05 12:12:50|347|345|346.8|344.8|347|345|346.8|344.8|0
1641384820000|2022-01-05 12:13:40|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|0
1641384850000|2022-01-05 12:14:10|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|0
1641384900000|2022-01-05 12:15:00|346.99|344.99|346.89|344.89|346.99|344.99|346.89|344.89|0
1641384910000|2022-01-05 12:15:10|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|0
1641384930000|2022-01-05 12:15:30|346.89|344.89|346.99|344.99|346.99|344.99|346.8|344.8|0
1641384940000|2022-01-05 12:15:40|346.8|344.8|346.42|344.42|346.8|344.8|346.42|344.42|0
1641384950000|2022-01-05 12:15:50|346.23|344.23|346.23|344.23|346.23|344.23|346.23|344.23|0
1641384960000|2022-01-05 12:16:00|346.42|344.42|346.23|344.23|346.42|344.42|346.23|344.23|0
1641384970000|2022-01-05 12:16:10|346.42|344.42|346.23|344.23|346.42|344.42|346.23|344.23|0
1641384980000|2022-01-05 12:16:20|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|0
1641384990000|2022-01-05 12:16:30|346.23|344.23|346.23|344.23|346.23|344.23|346.04|344.04|0
1641385000000|2022-01-05 12:16:40|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|0
1641385010000|2022-01-05 12:16:50|346.23|344.23|346.23|344.23|346.23|344.23|346.23|344.23|0
1641385020000|2022-01-05 12:17:00|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|0
1641385030000|2022-01-05 12:17:10|346.7|344.7|346.8|344.8|346.8|344.8|346.7|344.7|0
1641385040000|2022-01-05 12:17:20|346.7|344.7|346.61|344.61|346.7|344.7|346.61|344.61|0
1641385050000|2022-01-05 12:17:30|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|0
1641385060000|2022-01-05 12:17:40|346.61|344.61|346.8|344.8|346.8|344.8|346.61|344.61|0
1641385080000|2022-01-05 12:18:00|346.99|344.99|346.99|344.99|346.99|344.99|346.89|344.89|0
1641385090000|2022-01-05 12:18:10|346.89|344.89|346.8|344.8|346.99|344.99|346.8|344.8|0
1641385100000|2022-01-05 12:18:20|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|0
1641385110000|2022-01-05 12:18:30|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|0
1641385120000|2022-01-05 12:18:40|346.89|344.89|346.8|344.8|346.89|344.89|346.8|344.8|0
1641385130000|2022-01-05 12:18:50|346.99|344.99|346.8|344.8|346.99|344.99|346.8|344.8|0
1641385140000|2022-01-05 12:19:00|346.99|344.99|347.37|345.37|347.37|345.37|346.99|344.99|0
1641385150000|2022-01-05 12:19:10|347.18|345.18|346.99|344.99|347.18|345.18|346.99|344.99|0
1641385180000|2022-01-05 12:19:40|346.8|344.8|346.61|344.61|346.8|344.8|346.61|344.61|0
1641385190000|2022-01-05 12:19:50|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|0
1641385200000|2022-01-05 12:20:00|346.51|344.51|346.51|344.51|346.51|344.51|346.51|344.51|0
1641385210000|2022-01-05 12:20:10|346.42|344.42|346.61|344.61|346.61|344.61|346.42|344.42|0
1641385220000|2022-01-05 12:20:20|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|0
1641385240000|2022-01-05 12:20:40|346.23|344.23|346.42|344.42|346.51|344.51|346.23|344.23|0
1641385260000|2022-01-05 12:21:00|346.23|344.23|345.85|343.85|346.23|344.23|345.85|343.85|0
1641385270000|2022-01-05 12:21:10|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|0
1641385280000|2022-01-05 12:21:20|346.23|344.23|346.42|344.42|346.42|344.42|346.23|344.23|0
1641385290000|2022-01-05 12:21:30|346.23|344.23|346.42|344.42|346.42|344.42|346.23|344.23|0
1641385300000|2022-01-05 12:21:40|346.23|344.23|346.04|344.04|346.23|344.23|346.04|344.04|0
1641385320000|2022-01-05 12:22:00|345.84|343.84|345.84|343.84|345.84|343.84|345.84|343.84|0
1641385340000|2022-01-05 12:22:20|345.65|343.65|345.65|343.65|345.65|343.65|345.65|343.65|0
1641385350000|2022-01-05 12:22:30|345.84|343.84|345.84|343.84|345.84|343.84|345.84|343.84|0
1641385360000|2022-01-05 12:22:40|346.23|344.23|346.32|344.32|346.32|344.32|346.23|344.23|0
1641385370000|2022-01-05 12:22:50|346.23|344.23|346.23|344.23|346.23|344.23|346.23|344.23|0
1641385390000|2022-01-05 12:23:10|346.13|344.13|346.13|344.13|346.13|344.13|346.03|344.03|0
1641385400000|2022-01-05 12:23:20|346.23|344.23|346.03|344.03|346.23|344.23|346.03|344.03|0
1641385410000|2022-01-05 12:23:30|345.84|343.84|345.84|343.84|345.84|343.84|345.84|343.84|0
1641385420000|2022-01-05 12:23:40|345.93|343.93|345.84|343.84|345.93|343.93|345.84|343.84|0
1641385430000|2022-01-05 12:23:50|345.93|343.93|345.84|343.84|346.03|344.03|345.84|343.84|0
1641385440000|2022-01-05 12:24:00|345.93|343.93|345.84|343.84|345.93|343.93|345.84|343.84|0
1641385450000|2022-01-05 12:24:10|345.46|343.46|345.46|343.46|345.46|343.46|345.46|343.46|0
1641385460000|2022-01-05 12:24:20|345.27|343.27|345.08|343.08|345.27|343.27|345.08|343.08|0
1641385470000|2022-01-05 12:24:30|344.89|342.89|344.89|342.89|344.89|342.89|344.7|342.7|0
1641385490000|2022-01-05 12:24:50|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|0
1641385500000|2022-01-05 12:25:00|344.79|342.79|344.7|342.7|344.89|342.89|344.51|342.51|0
1641385510000|2022-01-05 12:25:10|344.51|342.51|344.89|342.89|344.89|342.89|344.51|342.51|0
1641385520000|2022-01-05 12:25:20|345.08|343.08|345.27|343.27|345.27|343.27|345.08|343.08|0
1641385530000|2022-01-05 12:25:30|345.08|343.08|345.08|343.08|345.08|343.08|344.89|342.89|0
1641385540000|2022-01-05 12:25:40|345.55|343.55|345.55|343.55|345.55|343.55|345.55|343.55|0
1641385550000|2022-01-05 12:25:50|345.46|343.46|345.55|343.55|345.55|343.55|345.46|343.46|0
1641385560000|2022-01-05 12:26:00|345.46|343.46|345.55|343.55|345.55|343.55|345.46|343.46|0
1641385570000|2022-01-05 12:26:10|345.74|343.74|345.84|343.84|345.84|343.84|345.65|343.65|0
1641385600000|2022-01-05 12:26:40|346.03|344.03|346.03|344.03|346.03|344.03|346.03|344.03|0
1641385610000|2022-01-05 12:26:50|346.12|344.12|346.03|344.03|346.12|344.12|346.03|344.03|0
1641385620000|2022-01-05 12:27:00|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|0
1641385630000|2022-01-05 12:27:10|346.03|344.03|346.03|344.03|346.03|344.03|346.03|344.03|0
1641385650000|2022-01-05 12:27:30|346.22|344.22|346.41|344.41|346.41|344.41|346.22|344.22|0
1641385660000|2022-01-05 12:27:40|346.22|344.22|346.41|344.41|346.41|344.41|346.22|344.22|0
1641385670000|2022-01-05 12:27:50|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|0
1641385680000|2022-01-05 12:28:00|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|0
1641385690000|2022-01-05 12:28:10|346.22|344.22|346.6|344.6|346.6|344.6|346.22|344.22|0
1641385700000|2022-01-05 12:28:20|346.79|344.79|346.69|344.69|346.79|344.79|346.69|344.69|0
1641385710000|2022-01-05 12:28:30|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|0
1641385720000|2022-01-05 12:28:40|346.6|344.6|346.41|344.41|346.6|344.6|346.41|344.41|0
1641385730000|2022-01-05 12:28:50|346.6|344.6|346.6|344.6|346.6|344.6|346.6|344.6|0
1641385740000|2022-01-05 12:29:00|346.79|344.79|346.6|344.6|346.79|344.79|346.6|344.6|0
1641385750000|2022-01-05 12:29:10|346.41|344.41|346.22|344.22|346.41|344.41|346.22|344.22|0
1641385760000|2022-01-05 12:29:20|346.03|344.03|346.22|344.22|346.22|344.22|346.03|344.03|0
1641385770000|2022-01-05 12:29:30|346.03|344.03|346.03|344.03|346.03|344.03|346.03|344.03|0
1641385780000|2022-01-05 12:29:40|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|0
1641385790000|2022-01-05 12:29:50|346.6|344.6|346.6|344.6|346.79|344.79|346.6|344.6|0
1641385800000|2022-01-05 12:30:00|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|0
1641385820000|2022-01-05 12:30:20|346.31|344.31|346.41|344.41|346.41|344.41|346.31|344.31|0
1641385830000|2022-01-05 12:30:30|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|0
1641385840000|2022-01-05 12:30:40|346.6|344.6|346.6|344.6|346.6|344.6|346.6|344.6|0
1641385850000|2022-01-05 12:30:50|346.5|344.5|346.41|344.41|346.5|344.5|346.41|344.41|0
1641385870000|2022-01-05 12:31:10|346.6|344.6|346.79|344.79|346.79|344.79|346.6|344.6|0
1641385880000|2022-01-05 12:31:20|346.88|344.88|346.6|344.6|346.88|344.88|346.6|344.6|0
1641385890000|2022-01-05 12:31:30|346.69|344.69|346.6|344.6|346.69|344.69|346.5|344.5|0
1641385900000|2022-01-05 12:31:40|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|0
1641385910000|2022-01-05 12:31:50|346.69|344.69|346.6|344.6|346.69|344.69|346.6|344.6|0
1641385920000|2022-01-05 12:32:00|346.5|344.5|346.79|344.79|346.79|344.79|346.5|344.5|0
1641385930000|2022-01-05 12:32:10|346.69|344.69|346.6|344.6|346.69|344.69|346.6|344.6|0
1641385940000|2022-01-05 12:32:20|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|0
1641385960000|2022-01-05 12:32:40|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|0
1641385970000|2022-01-05 12:32:50|346.6|344.6|346.6|344.6|346.6|344.6|346.6|344.6|0
1641385980000|2022-01-05 12:33:00|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|0
1641385990000|2022-01-05 12:33:10|346.5|344.5|346.6|344.6|346.6|344.6|346.31|344.31|0
1641386000000|2022-01-05 12:33:20|346.5|344.5|346.41|344.41|346.5|344.5|346.41|344.41|0
1641386010000|2022-01-05 12:33:30|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|0
1641386040000|2022-01-05 12:34:00|346.03|344.03|345.84|343.84|346.03|344.03|345.84|343.84|0
1641386060000|2022-01-05 12:34:20|346.22|344.22|346.22|344.22|346.22|344.22|346.12|344.12|0
1641386070000|2022-01-05 12:34:30|346.03|344.03|345.74|343.74|346.03|344.03|345.74|343.74|0
1641386080000|2022-01-05 12:34:40|345.65|343.65|345.65|343.65|345.65|343.65|345.55|343.55|0
1641386090000|2022-01-05 12:34:50|345.45|343.45|345.65|343.65|345.65|343.65|345.45|343.45|0
1641386100000|2022-01-05 12:35:00|345.84|343.84|345.45|343.45|345.84|343.84|345.45|343.45|0
1641386110000|2022-01-05 12:35:10|345.65|343.65|345.45|343.45|345.65|343.65|345.45|343.45|0
1641386120000|2022-01-05 12:35:20|345.65|343.65|345.84|343.84|345.84|343.84|345.65|343.65|0
1641386140000|2022-01-05 12:35:40|345.65|343.65|345.84|343.84|345.84|343.84|345.65|343.65|0
1641386160000|2022-01-05 12:36:00|346.03|344.03|346.03|344.03|346.03|344.03|346.03|344.03|0
1641386170000|2022-01-05 12:36:10|345.84|343.84|345.74|343.74|345.84|343.84|345.74|343.74|0
1641386180000|2022-01-05 12:36:20|345.84|343.84|345.84|343.84|345.84|343.84|345.64|343.64|0
1641386190000|2022-01-05 12:36:30|345.64|343.64|345.64|343.64|345.64|343.64|345.45|343.45|0
1641386230000|2022-01-05 12:37:10|345.35|343.35|345.07|343.07|345.35|343.35|345.07|343.07|0
1641386240000|2022-01-05 12:37:20|345.45|343.45|345.45|343.45|345.45|343.45|345.45|343.45|0
1641386250000|2022-01-05 12:37:30|345.64|343.64|345.45|343.45|345.64|343.64|345.45|343.45|0
1641386260000|2022-01-05 12:37:40|345.54|343.54|345.54|343.54|345.64|343.64|345.54|343.54|0
1641386270000|2022-01-05 12:37:50|345.45|343.45|345.54|343.54|345.54|343.54|345.45|343.45|0
1641386280000|2022-01-05 12:38:00|345.64|343.64|345.54|343.54|345.64|343.64|345.45|343.45|0
1641386290000|2022-01-05 12:38:10|345.45|343.45|345.26|343.26|345.45|343.45|345.26|343.26|0
1641386300000|2022-01-05 12:38:20|345.16|343.16|345.07|343.07|345.16|343.16|345.07|343.07|0
1641386310000|2022-01-05 12:38:30|344.88|342.88|344.88|342.88|344.88|342.88|344.88|342.88|0
1641386340000|2022-01-05 12:39:00|345.45|343.45|344.69|342.69|345.45|343.45|344.69|342.69|0
1641386370000|2022-01-05 12:39:30|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|0
1641386400000|2022-01-05 12:40:00|344.31|342.31|344.5|342.5|344.5|342.5|344.31|342.31|0
1641386410000|2022-01-05 12:40:10|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|0
1641386420000|2022-01-05 12:40:20|344.5|342.5|344.5|342.5|344.5|342.5|344.31|342.31|0
1641386430000|2022-01-05 12:40:30|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|0
1641386450000|2022-01-05 12:40:50|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|0
1641386460000|2022-01-05 12:41:00|344.4|342.4|344.5|342.5|344.5|342.5|344.4|342.4|0
1641386480000|2022-01-05 12:41:20|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|0
1641386490000|2022-01-05 12:41:30|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|0
1641386500000|2022-01-05 12:41:40|344.31|342.31|344.5|342.5|344.5|342.5|344.31|342.31|0
1641386510000|2022-01-05 12:41:50|344.4|342.4|344.5|342.5|344.5|342.5|344.4|342.4|0
1641386520000|2022-01-05 12:42:00|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|0
1641386550000|2022-01-05 12:42:30|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|0
1641386570000|2022-01-05 12:42:50|343.93|341.93|344.12|342.12|344.12|342.12|343.93|341.93|0
1641386580000|2022-01-05 12:43:00|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|0
1641386590000|2022-01-05 12:43:10|343.74|341.74|344.12|342.12|344.12|342.12|343.74|341.74|0
1641386600000|2022-01-05 12:43:20|344.31|342.31|344.12|342.12|344.31|342.31|344.12|342.12|0
1641386650000|2022-01-05 12:44:10|343.93|341.93|343.74|341.74|343.93|341.93|343.74|341.74|0
1641386660000|2022-01-05 12:44:20|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|0
1641386710000|2022-01-05 12:45:10|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|0
1641386720000|2022-01-05 12:45:20|344.12|342.12|343.92|341.92|344.12|342.12|343.92|341.92|0
1641386760000|2022-01-05 12:46:00|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|0
1641386770000|2022-01-05 12:46:10|343.16|341.16|343.16|341.16|343.16|341.16|343.16|341.16|0
1641386780000|2022-01-05 12:46:20|343.35|341.35|343.54|341.54|343.54|341.54|343.35|341.35|0
1641386790000|2022-01-05 12:46:30|343.35|341.35|343.44|341.44|343.44|341.44|343.35|341.35|0
1641386800000|2022-01-05 12:46:40|343.54|341.54|343.54|341.54|343.73|341.73|343.54|341.54|0
1641386810000|2022-01-05 12:46:50|343.63|341.63|343.54|341.54|343.63|341.63|343.54|341.54|0
1641386820000|2022-01-05 12:47:00|343.35|341.35|343.16|341.16|343.35|341.35|343.16|341.16|0
1641386870000|2022-01-05 12:47:50|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|0
1641386900000|2022-01-05 12:48:20|343.16|341.16|342.97|340.97|343.16|341.16|342.97|340.97|0
1641386910000|2022-01-05 12:48:30|343.16|341.16|343.16|341.16|343.16|341.16|342.97|340.97|0
1641386920000|2022-01-05 12:48:40|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|0
1641386930000|2022-01-05 12:48:50|342.78|340.78|342.97|340.97|342.97|340.97|342.78|340.78|0
1641386940000|2022-01-05 12:49:00|343.16|341.16|342.97|340.97|343.16|341.16|342.97|340.97|0
1641386950000|2022-01-05 12:49:10|342.78|340.78|342.78|340.78|342.78|340.78|342.78|340.78|0
1641386960000|2022-01-05 12:49:20|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|0
1641386970000|2022-01-05 12:49:30|342.97|340.97|342.78|340.78|342.97|340.97|342.78|340.78|0
1641386980000|2022-01-05 12:49:40|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|0
1641386990000|2022-01-05 12:49:50|342.59|340.59|342.4|340.4|342.59|340.59|342.4|340.4|0
1641387000000|2022-01-05 12:50:00|342.59|340.59|342.97|340.97|342.97|340.97|342.59|340.59|0
1641387010000|2022-01-05 12:50:10|342.59|340.59|342.97|340.97|342.97|340.97|342.59|340.59|0
1641387020000|2022-01-05 12:50:20|342.78|340.78|342.97|340.97|342.97|340.97|342.78|340.78|0
1641387030000|2022-01-05 12:50:30|342.78|340.78|342.78|340.78|342.78|340.78|342.78|340.78|0
1641387040000|2022-01-05 12:50:40|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|0
1641387050000|2022-01-05 12:50:50|342.78|340.78|342.78|340.78|342.78|340.78|342.78|340.78|0
1641387060000|2022-01-05 12:51:00|342.97|340.97|342.78|340.78|342.97|340.97|342.78|340.78|0
1641387070000|2022-01-05 12:51:10|342.59|340.59|342.59|340.59|342.78|340.78|342.59|340.59|0
1641387080000|2022-01-05 12:51:20|342.4|340.4|342.4|340.4|342.4|340.4|342.4|340.4|0
1641387090000|2022-01-05 12:51:30|342.59|340.59|342.4|340.4|342.59|340.59|342.4|340.4|0
1641387100000|2022-01-05 12:51:40|342.49|340.49|342.49|340.49|342.59|340.59|342.49|340.49|0
1641387110000|2022-01-05 12:51:50|342.59|340.59|342.59|340.59|342.59|340.59|342.4|340.4|0
1641387120000|2022-01-05 12:52:00|342.49|340.49|342.59|340.59|342.59|340.59|342.49|340.49|0
1641387130000|2022-01-05 12:52:10|342.4|340.4|342.4|340.4|342.4|340.4|342.4|340.4|0
1641387200000|2022-01-05 12:53:20|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|0
1641387250000|2022-01-05 12:54:10|342.68|340.68|342.59|340.59|342.78|340.78|342.59|340.59|0
1641387290000|2022-01-05 12:54:50|342.78|340.78|342.78|340.78|342.78|340.78|342.78|340.78|0
1641387300000|2022-01-05 12:55:00|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|0
1641387310000|2022-01-05 12:55:10|342.78|340.78|342.68|340.68|342.78|340.78|342.68|340.68|0
1641387320000|2022-01-05 12:55:20|342.4|340.4|342.59|340.59|342.59|340.59|342.4|340.4|0
1641387330000|2022-01-05 12:55:30|342.4|340.4|342.4|340.4|342.4|340.4|342.4|340.4|0
1641387360000|2022-01-05 12:56:00|342.59|340.59|342.4|340.4|342.59|340.59|342.4|340.4|0
1641387380000|2022-01-05 12:56:20|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|0
1641387390000|2022-01-05 12:56:30|342.78|340.78|342.97|340.97|342.97|340.97|342.78|340.78|0
1641387400000|2022-01-05 12:56:40|342.87|340.87|342.78|340.78|342.87|340.87|342.78|340.78|0
1641387410000|2022-01-05 12:56:50|342.59|340.59|342.78|340.78|342.78|340.78|342.59|340.59|0
1641387420000|2022-01-05 12:57:00|342.97|340.97|343.16|341.16|343.16|341.16|342.97|340.97|0
1641387430000|2022-01-05 12:57:10|343.35|341.35|343.73|341.73|343.73|341.73|343.35|341.35|0
1641387440000|2022-01-05 12:57:20|343.92|341.92|343.73|341.73|343.92|341.92|343.73|341.73|0
1641387450000|2022-01-05 12:57:30|343.54|341.54|343.35|341.35|343.54|341.54|343.35|341.35|0
1641387470000|2022-01-05 12:57:50|343.54|341.54|343.54|341.54|343.54|341.54|343.35|341.35|0
1641387480000|2022-01-05 12:58:00|343.63|341.63|343.54|341.54|343.63|341.63|343.54|341.54|0
1641387490000|2022-01-05 12:58:10|343.44|341.44|343.35|341.35|343.44|341.44|343.35|341.35|0
1641387500000|2022-01-05 12:58:20|343.16|341.16|343.06|341.06|343.16|341.16|343.06|341.06|0
1641387510000|2022-01-05 12:58:30|343.16|341.16|343.35|341.35|343.35|341.35|343.16|341.16|0
1641387520000|2022-01-05 12:58:40|343.16|341.16|343.54|341.54|343.54|341.54|343.16|341.16|0
1641387530000|2022-01-05 12:58:50|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|0
1641387540000|2022-01-05 12:59:00|343.54|341.54|343.54|341.54|343.54|341.54|343.54|341.54|0
1641387550000|2022-01-05 12:59:10|343.44|341.44|343.35|341.35|343.44|341.44|343.35|341.35|0
1641387560000|2022-01-05 12:59:20|343.54|341.54|343.54|341.54|343.54|341.54|343.54|341.54|0
1641387570000|2022-01-05 12:59:30|343.73|341.73|343.92|341.92|343.92|341.92|343.73|341.73|0
1641387580000|2022-01-05 12:59:40|343.73|341.73|343.92|341.92|343.92|341.92|343.73|341.73|0
1641387590000|2022-01-05 12:59:50|344.11|342.11|343.92|341.92|344.11|342.11|343.92|341.92|0
1641387600000|2022-01-05 13:00:00|344.3|342.3|344.49|342.49|344.49|342.49|344.3|342.3|0
1641387610000|2022-01-05 13:00:10|344.3|342.3|344.49|342.49|344.49|342.49|344.3|342.3|0
1641387620000|2022-01-05 13:00:20|344.68|342.68|345.06|343.06|345.06|343.06|344.68|342.68|0
1641387630000|2022-01-05 13:00:30|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|0
1641387640000|2022-01-05 13:00:40|345.06|343.06|344.68|342.68|345.06|343.06|344.68|342.68|0
1641387650000|2022-01-05 13:00:50|345.06|343.06|344.87|342.87|345.06|343.06|344.87|342.87|0
1641387660000|2022-01-05 13:01:00|345.06|343.06|344.87|342.87|345.06|343.06|344.87|342.87|0
1641387670000|2022-01-05 13:01:10|344.77|342.77|344.87|342.87|344.87|342.87|344.77|342.77|0
1641387680000|2022-01-05 13:01:20|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|0
1641387690000|2022-01-05 13:01:30|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|0
1641387700000|2022-01-05 13:01:40|344.29|342.29|344.1|342.1|344.29|342.29|344.1|342.1|0
1641387710000|2022-01-05 13:01:50|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|0
1641387720000|2022-01-05 13:02:00|344.29|342.29|344.49|342.49|344.49|342.49|344.29|342.29|0
1641387730000|2022-01-05 13:02:10|344.87|342.87|344.68|342.68|344.87|342.87|344.68|342.68|0
1641387740000|2022-01-05 13:02:20|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|0
1641387750000|2022-01-05 13:02:30|344.68|342.68|344.48|342.48|344.68|342.68|344.48|342.48|0
1641387760000|2022-01-05 13:02:40|344.68|342.68|344.67|342.67|344.68|342.68|344.48|342.48|0
1641387770000|2022-01-05 13:02:50|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|0
1641387780000|2022-01-05 13:03:00|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|0
1641387790000|2022-01-05 13:03:10|344.1|342.1|344.1|342.1|344.1|342.1|344.1|342.1|0
1641387800000|2022-01-05 13:03:20|343.91|341.91|344.1|342.1|344.1|342.1|343.91|341.91|0
1641387810000|2022-01-05 13:03:30|343.91|341.91|343.91|341.91|343.91|341.91|343.91|341.91|0
1641387820000|2022-01-05 13:03:40|344.1|342.1|344.1|342.1|344.1|342.1|344|342|0
1641387840000|2022-01-05 13:04:00|344.29|342.29|344.48|342.48|344.48|342.48|344.19|342.19|0
1641387850000|2022-01-05 13:04:10|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|0
1641387870000|2022-01-05 13:04:30|344.1|342.1|344.1|342.1|344.29|342.29|344.1|342.1|0
1641387900000|2022-01-05 13:05:00|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|0
1641387910000|2022-01-05 13:05:10|344.1|342.1|344.48|342.48|344.48|342.48|344.1|342.1|0
1641387920000|2022-01-05 13:05:20|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|0
1641387930000|2022-01-05 13:05:30|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1641387940000|2022-01-05 13:05:40|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|0
1641387950000|2022-01-05 13:05:50|344.86|342.86|345.05|343.05|345.05|343.05|344.86|342.86|0
1641387960000|2022-01-05 13:06:00|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1641387970000|2022-01-05 13:06:10|345.05|343.05|344.86|342.86|345.05|343.05|344.86|342.86|0
1641387980000|2022-01-05 13:06:20|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|0
1641387990000|2022-01-05 13:06:30|344.48|342.48|344.67|342.67|344.67|342.67|344.48|342.48|0
1641388000000|2022-01-05 13:06:40|344.76|342.76|344.67|342.67|344.76|342.76|344.67|342.67|0
1641388010000|2022-01-05 13:06:50|344.48|342.48|343.91|341.91|344.67|342.67|343.91|341.91|0
1641388030000|2022-01-05 13:07:10|344.1|342.1|344.29|342.29|344.29|342.29|344.1|342.1|0
1641388050000|2022-01-05 13:07:30|344.48|342.48|344.29|342.29|344.48|342.48|344.29|342.29|0
1641388080000|2022-01-05 13:08:00|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|0
1641388100000|2022-01-05 13:08:20|344.67|342.67|344.67|342.67|344.86|342.86|344.67|342.67|0
1641388110000|2022-01-05 13:08:30|344.86|342.86|345.05|343.05|345.05|343.05|344.86|342.86|0
1641388120000|2022-01-05 13:08:40|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|0
1641388130000|2022-01-05 13:08:50|345.05|343.05|345.24|343.24|345.24|343.24|345.05|343.05|0
1641388140000|2022-01-05 13:09:00|345.05|343.05|345.24|343.24|345.24|343.24|345.05|343.05|0
1641388160000|2022-01-05 13:09:20|345.05|343.05|344.86|342.86|345.24|343.24|344.86|342.86|0
1641388170000|2022-01-05 13:09:30|344.67|342.67|344.57|342.57|344.76|342.76|344.57|342.57|0
1641388180000|2022-01-05 13:09:40|344.48|342.48|344.48|342.48|344.48|342.48|344.29|342.29|0
1641388190000|2022-01-05 13:09:50|344.29|342.29|344.1|342.1|344.29|342.29|343.91|341.91|0
1641388200000|2022-01-05 13:10:00|343.91|341.91|343.34|341.34|343.91|341.91|343.34|341.34|0
1641388210000|2022-01-05 13:10:10|343.15|341.15|342.96|340.96|343.15|341.15|342.96|340.96|0
1641388230000|2022-01-05 13:10:30|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|0
1641388240000|2022-01-05 13:10:40|343.34|341.34|343.15|341.15|343.34|341.34|343.15|341.15|0
1641388250000|2022-01-05 13:10:50|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|0
1641388260000|2022-01-05 13:11:00|342.96|340.96|342.58|340.58|342.96|340.96|342.58|340.58|0
1641388270000|2022-01-05 13:11:10|342.77|340.77|342.58|340.58|342.77|340.77|342.58|340.58|0
1641388280000|2022-01-05 13:11:20|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|0
1641388290000|2022-01-05 13:11:30|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|0
1641388300000|2022-01-05 13:11:40|342.77|340.77|342.58|340.58|342.77|340.77|342.58|340.58|0
1641388310000|2022-01-05 13:11:50|342.48|340.48|342.39|340.39|342.58|340.58|342.39|340.39|0
1641388320000|2022-01-05 13:12:00|342.58|340.58|342.58|340.58|342.58|340.58|342.58|340.58|0
1641388330000|2022-01-05 13:12:10|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|0
1641388340000|2022-01-05 13:12:20|342.58|340.58|342.77|340.77|342.77|340.77|342.58|340.58|0
1641388350000|2022-01-05 13:12:30|342.86|340.86|342.96|340.96|343.15|341.15|342.86|340.86|0
1641388370000|2022-01-05 13:12:50|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|0
1641388380000|2022-01-05 13:13:00|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|0
1641388390000|2022-01-05 13:13:10|342.77|340.77|342.58|340.58|342.77|340.77|342.58|340.58|0
1641388400000|2022-01-05 13:13:20|342.77|340.77|342.58|340.58|342.77|340.77|342.58|340.58|0
1641388410000|2022-01-05 13:13:30|342.67|340.67|342.58|340.58|342.67|340.67|342.58|340.58|0
1641388420000|2022-01-05 13:13:40|342.67|340.67|342.58|340.58|342.67|340.67|342.58|340.58|0
1641388440000|2022-01-05 13:14:00|342.39|340.39|342.58|340.58|342.58|340.58|342.39|340.39|0
1641388450000|2022-01-05 13:14:10|342.39|340.39|342.39|340.39|342.48|340.48|342.39|340.39|0
1641388480000|2022-01-05 13:14:40|342.58|340.58|342.58|340.58|342.58|340.58|342.39|340.39|0
1641388500000|2022-01-05 13:15:00|342.39|340.39|341.25|339.25|342.39|340.39|340.96|338.96|0
1641388510000|2022-01-05 13:15:10|341.44|339.44|343.15|341.15|343.15|341.15|341.44|339.44|0
1641388520000|2022-01-05 13:15:20|343.14|341.14|342.76|340.76|343.14|341.14|342.76|340.76|0
1641388530000|2022-01-05 13:15:30|342.57|340.57|342.39|340.39|342.76|340.76|342.39|340.39|0
1641388540000|2022-01-05 13:15:40|342.57|340.57|343.33|341.33|343.33|341.33|342.57|340.57|0
1641388550000|2022-01-05 13:15:50|343.62|341.62|344.1|342.1|344.1|342.1|343.62|341.62|0
1641388560000|2022-01-05 13:16:00|344.29|342.29|345.43|343.43|345.43|343.43|344.29|342.29|0
1641388570000|2022-01-05 13:16:10|345.14|343.14|344.67|342.67|345.14|343.14|344.67|342.67|0
1641388580000|2022-01-05 13:16:20|345.05|343.05|344.67|342.67|345.05|343.05|344.67|342.67|0
1641388590000|2022-01-05 13:16:30|344.57|342.57|344.29|342.29|344.57|342.57|344.29|342.29|0
1641388600000|2022-01-05 13:16:40|343.9|341.9|344.29|342.29|344.29|342.29|343.71|341.71|0
1641388610000|2022-01-05 13:16:50|344.48|342.48|344|342|344.48|342.48|343.9|341.9|0
1641388620000|2022-01-05 13:17:00|343.9|341.9|343.9|341.9|343.9|341.9|343.52|341.52|0
1641388630000|2022-01-05 13:17:10|343.14|341.14|343.43|341.43|343.43|341.43|343.14|341.14|0
1641388640000|2022-01-05 13:17:20|343.33|341.33|343.33|341.33|343.52|341.52|343.33|341.33|0
1641388650000|2022-01-05 13:17:30|343.9|341.9|344.47|342.47|344.47|342.47|343.9|341.9|0
1641388660000|2022-01-05 13:17:40|344.19|342.19|344.47|342.47|344.47|342.47|344.19|342.19|0
1641388670000|2022-01-05 13:17:50|344.09|342.09|344.86|342.86|344.86|342.86|344.09|342.09|0
1641388680000|2022-01-05 13:18:00|345.05|343.05|345.05|343.05|345.05|343.05|344.76|342.76|0
1641388690000|2022-01-05 13:18:10|344.86|342.86|345.05|343.05|345.05|343.05|344.86|342.86|0
1641388700000|2022-01-05 13:18:20|344.66|342.66|344.28|342.28|344.66|342.66|344.28|342.28|0
1641388710000|2022-01-05 13:18:30|344.66|342.66|344.86|342.86|344.86|342.86|344.66|342.66|0
1641388720000|2022-01-05 13:18:40|344.66|342.66|344.57|342.57|344.66|342.66|344.57|342.57|0
1641388730000|2022-01-05 13:18:50|344.28|342.28|344.47|342.47|344.47|342.47|344.28|342.28|0
1641388740000|2022-01-05 13:19:00|344.85|342.85|344.85|342.85|345.05|343.05|344.85|342.85|0
1641388750000|2022-01-05 13:19:10|345.05|343.05|344.85|342.85|345.05|343.05|344.85|342.85|0
1641388760000|2022-01-05 13:19:20|344.47|342.47|344.66|342.66|344.66|342.66|344.28|342.28|0
1641388770000|2022-01-05 13:19:30|344.85|342.85|345.24|343.24|345.24|343.24|344.85|342.85|0
1641388780000|2022-01-05 13:19:40|345.04|343.04|344.85|342.85|345.04|343.04|344.85|342.85|0
1641388790000|2022-01-05 13:19:50|344.66|342.66|344.66|342.66|344.66|342.66|344.47|342.47|0
1641388800000|2022-01-05 13:20:00|344.47|342.47|344.28|342.28|344.47|342.47|344.28|342.28|0
1641388810000|2022-01-05 13:20:10|344.47|342.47|344.28|342.28|344.66|342.66|344.28|342.28|0
1641388820000|2022-01-05 13:20:20|344.09|342.09|343.8|341.8|344.28|342.28|343.8|341.8|0
1641388830000|2022-01-05 13:20:30|343.71|341.71|343.71|341.71|343.9|341.9|343.71|341.71|0
1641388840000|2022-01-05 13:20:40|343.9|341.9|344.37|342.37|344.37|342.37|343.9|341.9|0
1641388850000|2022-01-05 13:20:50|344.66|342.66|344.85|342.85|344.85|342.85|344.47|342.47|0
1641388860000|2022-01-05 13:21:00|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|0
1641388870000|2022-01-05 13:21:10|344.85|342.85|344.47|342.47|344.85|342.85|344.47|342.47|0
1641388900000|2022-01-05 13:21:40|344.56|342.56|344.47|342.47|344.56|342.56|344.47|342.47|0
1641388910000|2022-01-05 13:21:50|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|0
1641388920000|2022-01-05 13:22:00|344.09|342.09|344.28|342.28|344.28|342.28|344.09|342.09|0
1641388940000|2022-01-05 13:22:20|344.47|342.47|344.47|342.47|344.47|342.47|344.28|342.28|0
1641388950000|2022-01-05 13:22:30|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|0
1641388960000|2022-01-05 13:22:40|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|0
1641388970000|2022-01-05 13:22:50|344.66|342.66|344.47|342.47|344.66|342.66|344.47|342.47|0
1641388980000|2022-01-05 13:23:00|344.09|342.09|344.28|342.28|344.28|342.28|344.09|342.09|0
1641388990000|2022-01-05 13:23:10|344.66|342.66|344.47|342.47|344.66|342.66|344.47|342.47|0
1641389000000|2022-01-05 13:23:20|344.66|342.66|344.56|342.56|344.66|342.66|344.56|342.56|0
1641389010000|2022-01-05 13:23:30|344.47|342.47|344.47|342.47|344.66|342.66|344.47|342.47|0
1641389020000|2022-01-05 13:23:40|344.28|342.28|344.47|342.47|344.47|342.47|344.28|342.28|0
1641389030000|2022-01-05 13:23:50|344.66|342.66|344.47|342.47|344.66|342.66|344.47|342.47|0
1641389040000|2022-01-05 13:24:00|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|0
1641389050000|2022-01-05 13:24:10|344.85|342.85|344.85|342.85|344.85|342.85|344.66|342.66|0
1641389060000|2022-01-05 13:24:20|344.66|342.66|344.85|342.85|344.85|342.85|344.66|342.66|0
1641389070000|2022-01-05 13:24:30|344.66|342.66|344.75|342.75|344.85|342.85|344.66|342.66|0
1641389080000|2022-01-05 13:24:40|344.66|342.66|345.04|343.04|345.04|343.04|344.66|342.66|0
1641389090000|2022-01-05 13:24:50|344.85|342.85|344.75|342.75|344.85|342.85|344.75|342.75|0
1641389100000|2022-01-05 13:25:00|344.85|342.85|344.85|342.85|344.85|342.85|344.66|342.66|0
1641389110000|2022-01-05 13:25:10|344.66|342.66|344.66|342.66|344.85|342.85|344.66|342.66|0
1641389120000|2022-01-05 13:25:20|344.85|342.85|345.61|343.61|345.61|343.61|344.85|342.85|0
1641389130000|2022-01-05 13:25:30|345.42|343.42|345.42|343.42|345.42|343.42|345.42|343.42|0
1641389140000|2022-01-05 13:25:40|345.61|343.61|345.42|343.42|345.61|343.61|345.42|343.42|0
1641389150000|2022-01-05 13:25:50|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|0
1641389160000|2022-01-05 13:26:00|345.04|343.04|345.23|343.23|345.42|343.42|345.04|343.04|0
1641389170000|2022-01-05 13:26:10|345.42|343.42|345.23|343.23|345.42|343.42|345.23|343.23|0
1641389180000|2022-01-05 13:26:20|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|0
1641389190000|2022-01-05 13:26:30|345.13|343.13|345.23|343.23|345.23|343.23|345.04|343.04|0
1641389200000|2022-01-05 13:26:40|345.04|343.04|345.42|343.42|345.42|343.42|345.04|343.04|0
1641389210000|2022-01-05 13:26:50|345.61|343.61|345.42|343.42|345.61|343.61|345.42|343.42|0
1641389220000|2022-01-05 13:27:00|345.61|343.61|345.8|343.8|345.8|343.8|345.61|343.61|0
1641389230000|2022-01-05 13:27:10|345.61|343.61|345.51|343.51|345.61|343.61|345.42|343.42|0
1641389240000|2022-01-05 13:27:20|345.42|343.42|345.42|343.42|345.42|343.42|345.23|343.23|0
1641389260000|2022-01-05 13:27:40|345.23|343.23|345.51|343.51|345.51|343.51|345.23|343.23|0
1641389270000|2022-01-05 13:27:50|345.42|343.42|345.61|343.61|345.61|343.61|345.42|343.42|0
1641389280000|2022-01-05 13:28:00|345.8|343.8|346.18|344.18|346.18|344.18|345.8|343.8|0
1641389290000|2022-01-05 13:28:10|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1641389300000|2022-01-05 13:28:20|345.61|343.61|345.42|343.42|345.61|343.61|345.42|343.42|0
1641389310000|2022-01-05 13:28:30|345.32|343.32|345.32|343.32|345.42|343.42|345.32|343.32|0
1641389320000|2022-01-05 13:28:40|345.42|343.42|345.42|343.42|345.61|343.61|345.42|343.42|0
1641389330000|2022-01-05 13:28:50|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1641389340000|2022-01-05 13:29:00|345.42|343.42|345.42|343.42|345.42|343.42|345.42|343.42|0
1641389350000|2022-01-05 13:29:10|345.23|343.23|345.23|343.23|345.42|343.42|345.23|343.23|0
1641389360000|2022-01-05 13:29:20|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|0
1641389370000|2022-01-05 13:29:30|345.13|343.13|345.04|343.04|345.13|343.13|345.04|343.04|0
1641389380000|2022-01-05 13:29:40|344.85|342.85|345.04|343.04|345.04|343.04|344.85|342.85|0
1641389390000|2022-01-05 13:29:50|345.23|343.23|345.42|343.42|345.42|343.42|345.23|343.23|0
1641389400000|2022-01-05 13:30:00|345.61|343.61|345.42|343.42|345.61|343.61|345.42|343.42|0
1641389410000|2022-01-05 13:30:10|345.61|343.61|345.8|343.8|345.8|343.8|345.61|343.61|0
1641389420000|2022-01-05 13:30:20|345.61|343.61|345.61|343.61|345.8|343.8|345.61|343.61|0
1641389430000|2022-01-05 13:30:30|345.42|343.42|345.51|343.51|345.51|343.51|345.42|343.42|0
1641389440000|2022-01-05 13:30:40|345.23|343.23|345.23|343.23|345.23|343.23|345.04|343.04|0
1641389450000|2022-01-05 13:30:50|345.04|343.04|345.23|343.23|345.23|343.23|345.04|343.04|0
1641389460000|2022-01-05 13:31:00|345.42|343.42|344.85|342.85|345.42|343.42|344.85|342.85|0
1641389470000|2022-01-05 13:31:10|344.66|342.66|344.85|342.85|344.85|342.85|344.66|342.66|0
1641389480000|2022-01-05 13:31:20|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|0
1641389490000|2022-01-05 13:31:30|344.75|342.75|344.85|342.85|344.85|342.85|344.75|342.75|0
1641389500000|2022-01-05 13:31:40|344.66|342.66|344.85|342.85|344.85|342.85|344.47|342.47|0
1641389510000|2022-01-05 13:31:50|344.94|342.94|345.23|343.23|345.23|343.23|344.94|342.94|0
1641389520000|2022-01-05 13:32:00|345.42|343.42|345.8|343.8|345.8|343.8|345.42|343.42|0
1641389530000|2022-01-05 13:32:10|345.99|343.99|346.18|344.18|346.18|344.18|345.99|343.99|0
1641389540000|2022-01-05 13:32:20|345.99|343.99|345.8|343.8|345.99|343.99|345.8|343.8|0
1641389550000|2022-01-05 13:32:30|345.89|343.89|345.61|343.61|345.89|343.89|345.61|343.61|0
1641389560000|2022-01-05 13:32:40|345.42|343.42|345.04|343.04|345.42|343.42|345.04|343.04|0
1641389570000|2022-01-05 13:32:50|345.23|343.23|345.42|343.42|345.42|343.42|345.23|343.23|0
1641389580000|2022-01-05 13:33:00|345.61|343.61|345.61|343.61|345.61|343.61|345.42|343.42|0
1641389590000|2022-01-05 13:33:10|345.7|343.7|345.8|343.8|345.8|343.8|345.61|343.61|0
1641389600000|2022-01-05 13:33:20|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1641389610000|2022-01-05 13:33:30|346.18|344.18|345.99|343.99|346.18|344.18|345.99|343.99|0
1641389620000|2022-01-05 13:33:40|346.18|344.18|345.99|343.99|346.18|344.18|345.8|343.8|0
1641389640000|2022-01-05 13:34:00|345.8|343.8|345.61|343.61|345.8|343.8|345.61|343.61|0
1641389650000|2022-01-05 13:34:10|345.99|343.99|345.8|343.8|345.99|343.99|345.61|343.61|0
1641389660000|2022-01-05 13:34:20|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|0
1641389670000|2022-01-05 13:34:30|345.42|343.42|345.61|343.61|345.61|343.61|345.42|343.42|0
1641389680000|2022-01-05 13:34:40|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|0
1641389690000|2022-01-05 13:34:50|345.89|343.89|345.8|343.8|345.89|343.89|345.8|343.8|0
1641389700000|2022-01-05 13:35:00|345.99|343.99|345.61|343.61|345.99|343.99|345.61|343.61|0
1641389710000|2022-01-05 13:35:10|345.99|343.99|345.8|343.8|345.99|343.99|345.8|343.8|0
1641389720000|2022-01-05 13:35:20|345.99|343.99|346.18|344.18|346.18|344.18|345.99|343.99|0
1641389730000|2022-01-05 13:35:30|345.99|343.99|346.18|344.18|346.18|344.18|345.99|343.99|0
1641389740000|2022-01-05 13:35:40|346.08|344.08|346.18|344.18|346.18|344.18|346.08|344.08|0
1641389750000|2022-01-05 13:35:50|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1641389760000|2022-01-05 13:36:00|345.8|343.8|345.61|343.61|345.8|343.8|345.61|343.61|0
1641389770000|2022-01-05 13:36:10|345.7|343.7|345.8|343.8|345.8|343.8|345.7|343.7|0
1641389780000|2022-01-05 13:36:20|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|0
1641389790000|2022-01-05 13:36:30|345.89|343.89|345.99|343.99|345.99|343.99|345.8|343.8|0
1641389800000|2022-01-05 13:36:40|345.89|343.89|345.8|343.8|345.99|343.99|345.8|343.8|0
1641389810000|2022-01-05 13:36:50|345.89|343.89|345.99|343.99|345.99|343.99|345.89|343.89|0
1641389820000|2022-01-05 13:37:00|345.8|343.8|345.41|343.41|345.8|343.8|345.41|343.41|0
1641389830000|2022-01-05 13:37:10|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1641389840000|2022-01-05 13:37:20|344.65|342.65|344.84|342.84|344.84|342.84|344.65|342.65|0
1641389850000|2022-01-05 13:37:30|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1641389860000|2022-01-05 13:37:40|345.22|343.22|345.03|343.03|345.22|343.22|344.84|342.84|0
1641389870000|2022-01-05 13:37:50|344.84|342.84|345.03|343.03|345.22|343.22|344.84|342.84|0
1641389890000|2022-01-05 13:38:10|345.22|343.22|345.22|343.22|345.22|343.22|345.12|343.12|0
1641389900000|2022-01-05 13:38:20|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1641389910000|2022-01-05 13:38:30|344.84|342.84|344.65|342.65|344.84|342.84|344.65|342.65|0
1641389920000|2022-01-05 13:38:40|344.46|342.46|344.65|342.65|344.65|342.65|344.46|342.46|0
1641389940000|2022-01-05 13:39:00|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|0
1641389950000|2022-01-05 13:39:10|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|0
1641389960000|2022-01-05 13:39:20|344.65|342.65|344.46|342.46|344.65|342.65|344.46|342.46|0
1641389970000|2022-01-05 13:39:30|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|0
1641389980000|2022-01-05 13:39:40|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|0
1641389990000|2022-01-05 13:39:50|344.93|342.93|344.84|342.84|344.93|342.93|344.84|342.84|0
1641390000000|2022-01-05 13:40:00|344.65|342.65|344.84|342.84|344.84|342.84|344.65|342.65|0
1641390010000|2022-01-05 13:40:10|344.74|342.74|345.03|343.03|345.03|343.03|344.65|342.65|0
1641390030000|2022-01-05 13:40:30|345.22|343.22|345.12|343.12|345.22|343.22|345.12|343.12|0
1641390040000|2022-01-05 13:40:40|345.03|343.03|345.22|343.22|345.22|343.22|345.03|343.03|0
1641390050000|2022-01-05 13:40:50|345.03|343.03|345.22|343.22|345.22|343.22|345.03|343.03|0
1641390060000|2022-01-05 13:41:00|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1641390080000|2022-01-05 13:41:20|344.84|342.84|344.84|342.84|344.84|342.84|344.65|342.65|0
1641390090000|2022-01-05 13:41:30|345.03|343.03|345.22|343.22|345.22|343.22|345.03|343.03|0
1641390100000|2022-01-05 13:41:40|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1641390110000|2022-01-05 13:41:50|345.22|343.22|345.03|343.03|345.22|343.22|345.03|343.03|0
1641390120000|2022-01-05 13:42:00|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|0
1641390130000|2022-01-05 13:42:10|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1641390140000|2022-01-05 13:42:20|345.22|343.22|345.03|343.03|345.22|343.22|345.03|343.03|0
1641390150000|2022-01-05 13:42:30|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|0
1641390160000|2022-01-05 13:42:40|344.74|342.74|344.65|342.65|344.74|342.74|344.65|342.65|0
1641390170000|2022-01-05 13:42:50|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|0
1641390190000|2022-01-05 13:43:10|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|0
1641390200000|2022-01-05 13:43:20|345.22|343.22|345.22|343.22|345.22|343.22|345.03|343.03|0
1641390210000|2022-01-05 13:43:30|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|0
1641390220000|2022-01-05 13:43:40|345.22|343.22|345.03|343.03|345.22|343.22|345.03|343.03|0
1641390240000|2022-01-05 13:44:00|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1641390250000|2022-01-05 13:44:10|345.03|343.03|345.22|343.22|345.22|343.22|345.03|343.03|0
1641390270000|2022-01-05 13:44:30|345.31|343.31|345.6|343.6|345.6|343.6|345.31|343.31|0
1641390280000|2022-01-05 13:44:40|345.41|343.41|345.41|343.41|345.41|343.41|345.41|343.41|0
1641390290000|2022-01-05 13:44:50|345.22|343.22|345.03|343.03|345.22|343.22|345.03|343.03|0
1641390300000|2022-01-05 13:45:00|345.22|343.22|345.41|343.41|345.41|343.41|345.22|343.22|0
1641390310000|2022-01-05 13:45:10|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|0
1641390320000|2022-01-05 13:45:20|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|0
1641390330000|2022-01-05 13:45:30|345.41|343.41|345.41|343.41|345.6|343.6|345.41|343.41|0
1641390340000|2022-01-05 13:45:40|345.22|343.22|345.12|343.12|345.22|343.22|345.12|343.12|0
1641390350000|2022-01-05 13:45:50|345.03|343.03|344.84|342.84|345.03|343.03|344.84|342.84|0
1641390360000|2022-01-05 13:46:00|345.03|343.03|345.12|343.12|345.12|343.12|345.03|343.03|0
1641390370000|2022-01-05 13:46:10|345.22|343.22|345.31|343.31|345.31|343.31|345.22|343.22|0
1641390380000|2022-01-05 13:46:20|345.22|343.22|345.22|343.22|345.31|343.31|345.22|343.22|0
1641390390000|2022-01-05 13:46:30|345.12|343.12|345.22|343.22|345.22|343.22|345.12|343.12|0
1641390400000|2022-01-05 13:46:40|344.84|342.84|344.84|342.84|344.93|342.93|344.84|342.84|0
1641390410000|2022-01-05 13:46:50|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|0
1641390420000|2022-01-05 13:47:00|344.84|342.84|344.93|342.93|344.93|342.93|344.84|342.84|0
1641390430000|2022-01-05 13:47:10|344.84|342.84|344.93|342.93|344.93|342.93|344.84|342.84|0
1641390440000|2022-01-05 13:47:20|345.03|343.03|344.65|342.65|345.03|343.03|344.65|342.65|0
1641390450000|2022-01-05 13:47:30|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|0
1641390460000|2022-01-05 13:47:40|344.65|342.65|344.65|342.65|344.84|342.84|344.65|342.65|0
1641390470000|2022-01-05 13:47:50|344.46|342.46|344.46|342.46|344.65|342.65|344.46|342.46|0
1641390480000|2022-01-05 13:48:00|344.65|342.65|344.26|342.26|344.65|342.65|344.26|342.26|0
1641390490000|2022-01-05 13:48:10|344.36|342.36|344.26|342.26|344.36|342.36|344.26|342.26|0
1641390500000|2022-01-05 13:48:20|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|0
1641390510000|2022-01-05 13:48:30|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|0
1641390520000|2022-01-05 13:48:40|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|0
1641390530000|2022-01-05 13:48:50|344.26|342.26|344.45|342.45|344.45|342.45|344.26|342.26|0
1641390540000|2022-01-05 13:49:00|344.26|342.26|344.07|342.07|344.26|342.26|344.07|342.07|0
1641390550000|2022-01-05 13:49:10|343.69|341.69|343.5|341.5|343.69|341.69|343.5|341.5|0
1641390560000|2022-01-05 13:49:20|343.31|341.31|343.69|341.69|343.69|341.69|343.31|341.31|0
1641390570000|2022-01-05 13:49:30|343.88|341.88|343.88|341.88|343.88|341.88|343.69|341.69|0
1641390580000|2022-01-05 13:49:40|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|0
1641390590000|2022-01-05 13:49:50|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|0
1641390600000|2022-01-05 13:50:00|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|0
1641390620000|2022-01-05 13:50:20|343.69|341.69|343.88|341.88|343.88|341.88|343.69|341.69|0
1641390630000|2022-01-05 13:50:30|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|0
1641390640000|2022-01-05 13:50:40|343.88|341.88|344.45|342.45|344.45|342.45|343.88|341.88|0
1641390650000|2022-01-05 13:50:50|344.26|342.26|344.35|342.35|344.45|342.45|344.26|342.26|0
1641390660000|2022-01-05 13:51:00|344.26|342.26|344.45|342.45|344.45|342.45|344.26|342.26|0
1641390670000|2022-01-05 13:51:10|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|0
1641390680000|2022-01-05 13:51:20|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|0
1641390700000|2022-01-05 13:51:40|344.83|342.83|344.64|342.64|344.83|342.83|344.64|342.64|0
1641390730000|2022-01-05 13:52:10|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|0
1641390740000|2022-01-05 13:52:20|344.64|342.64|344.64|342.64|344.83|342.83|344.45|342.45|0
1641390750000|2022-01-05 13:52:30|344.83|342.83|344.64|342.64|344.83|342.83|344.64|342.64|0
1641390760000|2022-01-05 13:52:40|344.83|342.83|344.64|342.64|344.83|342.83|344.64|342.64|0
1641390770000|2022-01-05 13:52:50|344.83|342.83|344.64|342.64|344.83|342.83|344.64|342.64|0
1641390780000|2022-01-05 13:53:00|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|0
1641390790000|2022-01-05 13:53:10|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|0
1641390810000|2022-01-05 13:53:30|345.02|343.02|345.21|343.21|345.21|343.21|345.02|343.02|0
1641390830000|2022-01-05 13:53:50|345.4|343.4|345.4|343.4|345.4|343.4|345.4|343.4|0
1641390840000|2022-01-05 13:54:00|345.3|343.3|345.21|343.21|345.3|343.3|345.21|343.21|0
1641390850000|2022-01-05 13:54:10|345.02|343.02|345.02|343.02|345.02|343.02|345.02|343.02|0
1641390860000|2022-01-05 13:54:20|345.21|343.21|345.4|343.4|345.5|343.5|345.21|343.21|0
1641390870000|2022-01-05 13:54:30|345.59|343.59|345.59|343.59|345.59|343.59|345.59|343.59|0
1641390880000|2022-01-05 13:54:40|345.78|343.78|345.98|343.98|345.98|343.98|345.59|343.59|0
1641390890000|2022-01-05 13:54:50|346.36|344.36|346.64|344.64|346.64|344.64|346.36|344.36|0
1641390900000|2022-01-05 13:55:00|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|0
1641390910000|2022-01-05 13:55:10|346.36|344.36|346.36|344.36|346.36|344.36|346.36|344.36|0
1641390920000|2022-01-05 13:55:20|346.55|344.55|346.74|344.74|346.74|344.74|346.55|344.55|0
1641390930000|2022-01-05 13:55:30|347.31|345.31|347.12|345.12|347.31|345.31|347.12|345.12|0
1641390940000|2022-01-05 13:55:40|347.31|345.31|347.31|345.31|347.31|345.31|347.12|345.12|0
1641390950000|2022-01-05 13:55:50|347.12|345.12|346.93|344.93|347.12|345.12|346.74|344.74|0
1641390960000|2022-01-05 13:56:00|347.12|345.12|347.12|345.12|347.5|345.5|347.12|345.12|0
1641390970000|2022-01-05 13:56:10|346.93|344.93|346.93|344.93|346.93|344.93|346.93|344.93|0
1641390980000|2022-01-05 13:56:20|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|0
1641391000000|2022-01-05 13:56:40|347.02|345.02|346.93|344.93|347.02|345.02|346.93|344.93|0
1641391010000|2022-01-05 13:56:50|347.31|345.31|347.31|345.31|347.31|345.31|347.12|345.12|0
1641391020000|2022-01-05 13:57:00|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|0
1641391030000|2022-01-05 13:57:10|347.4|345.4|347.5|345.5|347.5|345.5|347.31|345.31|0
1641391040000|2022-01-05 13:57:20|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|0
1641391050000|2022-01-05 13:57:30|347.5|345.5|346.74|344.74|347.5|345.5|346.74|344.74|0
1641391060000|2022-01-05 13:57:40|346.93|344.93|346.93|344.93|346.93|344.93|346.93|344.93|0
1641391070000|2022-01-05 13:57:50|346.74|344.74|346.74|344.74|346.74|344.74|346.74|344.74|0
1641391100000|2022-01-05 13:58:20|346.55|344.55|346.74|344.74|346.74|344.74|346.55|344.55|0
1641391110000|2022-01-05 13:58:30|346.55|344.55|346.45|344.45|346.55|344.55|346.45|344.45|0
1641391120000|2022-01-05 13:58:40|346.55|344.55|346.74|344.74|346.74|344.74|346.55|344.55|0
1641391170000|2022-01-05 13:59:30|346.54|344.54|346.35|344.35|346.54|344.54|346.35|344.35|0
1641391180000|2022-01-05 13:59:40|346.54|344.54|346.54|344.54|346.54|344.54|346.54|344.54|0
1641391190000|2022-01-05 13:59:50|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|0
1641391200000|2022-01-05 14:00:00|346.54|344.54|346.35|344.35|346.54|344.54|346.35|344.35|0
1641391210000|2022-01-05 14:00:10|346.45|344.45|346.74|344.74|346.74|344.74|346.45|344.45|0
1641391220000|2022-01-05 14:00:20|346.93|344.93|347.31|345.31|347.31|345.31|346.93|344.93|0
1641391230000|2022-01-05 14:00:30|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|0
1641391240000|2022-01-05 14:00:40|347.31|345.31|346.73|344.73|347.31|345.31|346.73|344.73|0
1641391250000|2022-01-05 14:00:50|346.54|344.54|346.35|344.35|346.54|344.54|346.16|344.16|0
1641391260000|2022-01-05 14:01:00|346.54|344.54|346.93|344.93|346.93|344.93|346.54|344.54|0
1641391270000|2022-01-05 14:01:10|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|0
1641391280000|2022-01-05 14:01:20|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|0
1641391290000|2022-01-05 14:01:30|346.16|344.16|345.97|343.97|346.16|344.16|345.97|343.97|0
1641391300000|2022-01-05 14:01:40|346.06|344.06|345.97|343.97|346.06|344.06|345.97|343.97|0
1641391310000|2022-01-05 14:01:50|346.16|344.16|346.16|344.16|346.35|344.35|346.16|344.16|0
1641391320000|2022-01-05 14:02:00|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|0
1641391340000|2022-01-05 14:02:20|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|0
1641391350000|2022-01-05 14:02:30|345.97|343.97|346.35|344.35|346.35|344.35|345.97|343.97|0
1641391360000|2022-01-05 14:02:40|346.44|344.44|346.35|344.35|346.44|344.44|346.35|344.35|0
1641391380000|2022-01-05 14:03:00|346.54|344.54|346.44|344.44|346.54|344.54|346.35|344.35|0
1641391390000|2022-01-05 14:03:10|346.54|344.54|346.16|344.16|346.54|344.54|346.16|344.16|0
1641391400000|2022-01-05 14:03:20|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|0
1641391410000|2022-01-05 14:03:30|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|0
1641391420000|2022-01-05 14:03:40|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|0
1641391440000|2022-01-05 14:04:00|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|0
1641391450000|2022-01-05 14:04:10|345.97|343.97|345.59|343.59|345.97|343.97|345.59|343.59|0
1641391470000|2022-01-05 14:04:30|345.49|343.49|344.83|342.83|345.49|343.49|344.83|342.83|0
1641391480000|2022-01-05 14:04:40|344.44|342.44|344.83|342.83|344.83|342.83|344.44|342.44|0
1641391490000|2022-01-05 14:04:50|344.63|342.63|344.44|342.44|344.63|342.63|344.44|342.44|0
1641391500000|2022-01-05 14:05:00|344.63|342.63|344.44|342.44|344.63|342.63|344.25|342.25|0
1641391510000|2022-01-05 14:05:10|344.63|342.63|344.44|342.44|344.63|342.63|344.44|342.44|0
1641391520000|2022-01-05 14:05:20|344.63|342.63|344.63|342.63|344.82|342.82|344.63|342.63|0
1641391530000|2022-01-05 14:05:30|344.82|342.82|345.02|343.02|345.02|343.02|344.82|342.82|0
1641391560000|2022-01-05 14:06:00|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|0
1641391570000|2022-01-05 14:06:10|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1641391580000|2022-01-05 14:06:20|344.82|342.82|344.82|342.82|345.01|343.01|344.82|342.82|0
1641391590000|2022-01-05 14:06:30|345.01|343.01|345.21|343.21|345.21|343.21|345.01|343.01|0
1641391600000|2022-01-05 14:06:40|345.01|343.01|344.82|342.82|345.01|343.01|344.82|342.82|0
1641391610000|2022-01-05 14:06:50|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1641391630000|2022-01-05 14:07:10|345.11|343.11|344.82|342.82|345.11|343.11|344.82|342.82|0
1641391640000|2022-01-05 14:07:20|344.63|342.63|344.44|342.44|344.63|342.63|344.44|342.44|0
1641391650000|2022-01-05 14:07:30|344.34|342.34|344.82|342.82|344.82|342.82|344.34|342.34|0
1641391690000|2022-01-05 14:08:10|345.01|343.01|345.01|343.01|345.2|343.2|345.01|343.01|0
1641391700000|2022-01-05 14:08:20|344.82|342.82|344.63|342.63|344.82|342.82|344.63|342.63|0
1641391710000|2022-01-05 14:08:30|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|0
1641391720000|2022-01-05 14:08:40|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|0
1641391730000|2022-01-05 14:08:50|344.06|342.06|344.06|342.06|344.06|342.06|343.87|341.87|0
1641391740000|2022-01-05 14:09:00|343.87|341.87|343.68|341.68|343.87|341.87|343.68|341.68|0
1641391750000|2022-01-05 14:09:10|343.49|341.49|343.68|341.68|343.68|341.68|343.49|341.49|0
1641391780000|2022-01-05 14:09:40|344.06|342.06|343.87|341.87|344.06|342.06|343.87|341.87|0
1641391790000|2022-01-05 14:09:50|343.77|341.77|343.87|341.87|343.87|341.87|343.68|341.68|0
1641391800000|2022-01-05 14:10:00|344.06|342.06|344.25|342.25|344.25|342.25|344.06|342.06|0
1641391810000|2022-01-05 14:10:10|344.44|342.44|344.25|342.25|344.44|342.44|344.25|342.25|0
1641391820000|2022-01-05 14:10:20|344.44|342.44|344.63|342.63|344.63|342.63|344.44|342.44|0
1641391830000|2022-01-05 14:10:30|344.44|342.44|344.63|342.63|344.63|342.63|344.44|342.44|0
1641391840000|2022-01-05 14:10:40|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|0
1641391850000|2022-01-05 14:10:50|344.63|342.63|344.82|342.82|344.82|342.82|344.63|342.63|0
1641391870000|2022-01-05 14:11:10|345.01|343.01|345.2|343.2|345.2|343.2|345.01|343.01|0
1641391880000|2022-01-05 14:11:20|345.01|343.01|344.82|342.82|345.2|343.2|344.82|342.82|0
1641391890000|2022-01-05 14:11:30|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|0
1641391910000|2022-01-05 14:11:50|345.1|343.1|345.1|343.1|345.1|343.1|345.1|343.1|0
1641391920000|2022-01-05 14:12:00|345.01|343.01|345.2|343.2|345.2|343.2|345.01|343.01|0
1641391930000|2022-01-05 14:12:10|345.39|343.39|345.58|343.58|345.58|343.58|345.39|343.39|0
1641391940000|2022-01-05 14:12:20|345.39|343.39|345.77|343.77|345.77|343.77|345.39|343.39|0
1641391950000|2022-01-05 14:12:30|345.96|343.96|345.96|343.96|345.96|343.96|345.96|343.96|0
1641391960000|2022-01-05 14:12:40|345.77|343.77|345.96|343.96|345.96|343.96|345.77|343.77|0
1641391970000|2022-01-05 14:12:50|345.77|343.77|345.58|343.58|345.77|343.77|345.58|343.58|0
1641391980000|2022-01-05 14:13:00|345.77|343.77|345.96|343.96|345.96|343.96|345.77|343.77|0
1641392010000|2022-01-05 14:13:30|346.15|344.15|346.34|344.34|346.34|344.34|346.15|344.15|0
1641392030000|2022-01-05 14:13:50|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|0
1641392040000|2022-01-05 14:14:00|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392050000|2022-01-05 14:14:10|346.54|344.54|346.34|344.34|346.54|344.54|346.34|344.34|0
1641392060000|2022-01-05 14:14:20|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|0
1641392070000|2022-01-05 14:14:30|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392080000|2022-01-05 14:14:40|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1641392100000|2022-01-05 14:15:00|346.73|344.73|346.92|344.92|346.92|344.92|346.73|344.73|0
1641392110000|2022-01-05 14:15:10|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|0
1641392120000|2022-01-05 14:15:20|347.3|345.3|347.11|345.11|347.3|345.3|347.11|345.11|0
1641392130000|2022-01-05 14:15:30|346.92|344.92|346.53|344.53|346.92|344.92|346.53|344.53|0
1641392150000|2022-01-05 14:15:50|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|0
1641392160000|2022-01-05 14:16:00|346.72|344.72|346.72|344.72|346.72|344.72|346.72|344.72|0
1641392170000|2022-01-05 14:16:10|346.92|344.92|346.92|344.92|346.92|344.92|346.92|344.92|0
1641392180000|2022-01-05 14:16:20|346.72|344.72|346.72|344.72|346.72|344.72|346.72|344.72|0
1641392190000|2022-01-05 14:16:30|346.53|344.53|346.53|344.53|346.72|344.72|346.53|344.53|0
1641392200000|2022-01-05 14:16:40|346.34|344.34|346.53|344.53|346.53|344.53|346.15|344.15|0
1641392210000|2022-01-05 14:16:50|346.34|344.34|346.15|344.15|346.34|344.34|346.15|344.15|0
1641392220000|2022-01-05 14:17:00|346.34|344.34|346.15|344.15|346.34|344.34|346.15|344.15|0
1641392230000|2022-01-05 14:17:10|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|0
1641392240000|2022-01-05 14:17:20|346.15|344.15|345.96|343.96|346.15|344.15|345.96|343.96|0
1641392260000|2022-01-05 14:17:40|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|0
1641392270000|2022-01-05 14:17:50|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392280000|2022-01-05 14:18:00|346.15|344.15|346.15|344.15|346.15|344.15|345.96|343.96|0
1641392290000|2022-01-05 14:18:10|345.96|343.96|345.96|343.96|345.96|343.96|345.96|343.96|0
1641392300000|2022-01-05 14:18:20|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|0
1641392310000|2022-01-05 14:18:30|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392320000|2022-01-05 14:18:40|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1641392330000|2022-01-05 14:18:50|346.72|344.72|346.53|344.53|346.72|344.72|346.53|344.53|0
1641392340000|2022-01-05 14:19:00|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392350000|2022-01-05 14:19:10|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1641392360000|2022-01-05 14:19:20|346.72|344.72|346.72|344.72|346.72|344.72|346.72|344.72|0
1641392370000|2022-01-05 14:19:30|346.53|344.53|346.34|344.34|346.53|344.53|346.34|344.34|0
1641392380000|2022-01-05 14:19:40|346.43|344.43|346.53|344.53|346.72|344.72|346.43|344.43|0
1641392400000|2022-01-05 14:20:00|346.34|344.34|346.72|344.72|346.72|344.72|346.34|344.34|0
1641392410000|2022-01-05 14:20:10|346.53|344.53|346.72|344.72|346.72|344.72|346.53|344.53|0
1641392420000|2022-01-05 14:20:20|346.62|344.62|346.34|344.34|346.62|344.62|346.15|344.15|0
1641392430000|2022-01-05 14:20:30|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1641392440000|2022-01-05 14:20:40|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392450000|2022-01-05 14:20:50|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1641392460000|2022-01-05 14:21:00|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392480000|2022-01-05 14:21:20|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1641392500000|2022-01-05 14:21:40|346.72|344.72|346.72|344.72|346.72|344.72|346.72|344.72|0
1641392510000|2022-01-05 14:21:50|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1641392520000|2022-01-05 14:22:00|346.72|344.72|346.53|344.53|346.72|344.72|346.53|344.53|0
1641392550000|2022-01-05 14:22:30|346.34|344.34|346.34|344.34|346.53|344.53|346.34|344.34|0
1641392560000|2022-01-05 14:22:40|346.15|344.15|346.15|344.15|346.34|344.34|346.15|344.15|0
1641392570000|2022-01-05 14:22:50|345.96|343.96|345.96|343.96|346.15|344.15|345.96|343.96|0
1641392580000|2022-01-05 14:23:00|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|0
1641392590000|2022-01-05 14:23:10|346.34|344.34|346.15|344.15|346.34|344.34|346.15|344.15|0
1641392600000|2022-01-05 14:23:20|345.96|343.96|345.96|343.96|345.96|343.96|345.96|343.96|0
1641392620000|2022-01-05 14:23:40|345.77|343.77|345.77|343.77|345.77|343.77|345.77|343.77|0
1641392630000|2022-01-05 14:23:50|345.96|343.96|345.58|343.58|345.96|343.96|345.58|343.58|0
1641392650000|2022-01-05 14:24:10|346.34|344.34|346.53|344.53|346.53|344.53|346.34|344.34|0
1641392670000|2022-01-05 14:24:30|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392680000|2022-01-05 14:24:40|346.53|344.53|346.72|344.72|346.72|344.72|346.53|344.53|0
1641392690000|2022-01-05 14:24:50|346.91|344.91|346.72|344.72|346.91|344.91|346.72|344.72|0
1641392700000|2022-01-05 14:25:00|346.81|344.81|346.81|344.81|346.81|344.81|346.81|344.81|0
1641392710000|2022-01-05 14:25:10|346.72|344.72|346.15|344.15|346.72|344.72|346.15|344.15|0
1641392720000|2022-01-05 14:25:20|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392730000|2022-01-05 14:25:30|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1641392740000|2022-01-05 14:25:40|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392750000|2022-01-05 14:25:50|346.15|344.15|346.24|344.24|346.24|344.24|346.15|344.15|0
1641392760000|2022-01-05 14:26:00|346.15|344.15|346.15|344.15|346.15|344.15|345.96|343.96|0
1641392770000|2022-01-05 14:26:10|346.34|344.34|346.53|344.53|346.53|344.53|346.34|344.34|0
1641392780000|2022-01-05 14:26:20|346.34|344.34|345.76|343.76|346.34|344.34|345.76|343.76|0
1641392790000|2022-01-05 14:26:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|0
1641392800000|2022-01-05 14:26:40|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|0
1641392810000|2022-01-05 14:26:50|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|0
1641392820000|2022-01-05 14:27:00|346.15|344.15|346.15|344.15|346.15|344.15|345.95|343.95|0
1641392830000|2022-01-05 14:27:10|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|0
1641392850000|2022-01-05 14:27:30|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|0
1641392860000|2022-01-05 14:27:40|345.57|343.57|345.57|343.57|345.57|343.57|345.38|343.38|0
1641392870000|2022-01-05 14:27:50|345.38|343.38|345.38|343.38|345.38|343.38|345.38|343.38|0
1641392880000|2022-01-05 14:28:00|345.57|343.57|345|343|345.57|343.57|344.62|342.62|0
1641392890000|2022-01-05 14:28:10|344.81|342.81|344.81|342.81|345|343|344.81|342.81|0
1641392900000|2022-01-05 14:28:20|344.43|342.43|344.43|342.43|344.62|342.62|344.43|342.43|0
1641392910000|2022-01-05 14:28:30|344.62|342.62|344.81|342.81|344.81|342.81|344.43|342.43|0
1641392920000|2022-01-05 14:28:40|344.62|342.62|344.43|342.43|344.62|342.62|344.43|342.43|0
1641392930000|2022-01-05 14:28:50|344.62|342.62|344.62|342.62|344.81|342.81|344.62|342.62|0
1641392940000|2022-01-05 14:29:00|344.43|342.43|344.33|342.33|344.43|342.43|344.33|342.33|0
1641392950000|2022-01-05 14:29:10|344.24|342.24|344.62|342.62|344.81|342.81|344.24|342.24|0
1641392960000|2022-01-05 14:29:20|344.43|342.43|344.62|342.62|344.62|342.62|344.43|342.43|0
1641392970000|2022-01-05 14:29:30|344.81|342.81|345|343|345.19|343.19|344.81|342.81|0
1641392980000|2022-01-05 14:29:40|345.19|343.19|345.19|343.19|345.19|343.19|345.19|343.19|0
1641392990000|2022-01-05 14:29:50|345.38|343.38|344.9|342.9|345.38|343.38|344.9|342.9|0
1641393000000|2022-01-05 14:30:00|345.57|343.57|343.67|341.67|345.57|343.57|343.67|341.67|0
1641393010000|2022-01-05 14:30:10|344.62|342.62|345.57|343.57|345.57|343.57|344.43|342.43|0
1641393020000|2022-01-05 14:30:20|345.38|343.38|347.1|345.1|347.1|345.1|345.38|343.38|0
1641393030000|2022-01-05 14:30:30|348.44|346.44|346.72|344.72|348.44|346.44|346.14|344.14|0
1641393040000|2022-01-05 14:30:40|345.95|343.95|346.14|344.14|346.33|344.33|345.95|343.95|0
1641393050000|2022-01-05 14:30:50|345.57|343.57|346.14|344.14|346.14|344.14|345.57|343.57|0
1641393060000|2022-01-05 14:31:00|345.95|343.95|347.1|345.1|347.1|345.1|345.95|343.95|0
1641393070000|2022-01-05 14:31:10|347.29|345.29|346.91|344.91|347.29|345.29|346.72|344.72|0
1641393080000|2022-01-05 14:31:20|347.48|345.48|347.1|345.1|347.67|345.67|347.1|345.1|0
1641393090000|2022-01-05 14:31:30|346.91|344.91|345.76|343.76|346.91|344.91|345.76|343.76|0
1641393100000|2022-01-05 14:31:40|345.57|343.57|345.38|343.38|345.76|343.76|345.38|343.38|0
1641393110000|2022-01-05 14:31:50|344.81|342.81|344.62|342.62|344.81|342.81|344.43|342.43|0
1641393120000|2022-01-05 14:32:00|343.29|341.29|341.2|339.2|343.29|341.29|341.2|339.2|0
1641393130000|2022-01-05 14:32:10|341.01|339.01|341.58|339.58|341.58|339.58|341.01|339.01|0
1641393140000|2022-01-05 14:32:20|341.96|339.96|342.9|340.9|342.9|340.9|341.96|339.96|0
1641393150000|2022-01-05 14:32:30|342.71|340.71|342.71|340.71|343.09|341.09|342.71|340.71|0
1641393160000|2022-01-05 14:32:40|342.33|340.33|340.63|338.63|342.33|340.33|340.63|338.63|0
1641393170000|2022-01-05 14:32:50|340.44|338.44|341.01|339.01|341.01|339.01|340.25|338.25|0
1641393180000|2022-01-05 14:33:00|340.82|338.82|339.87|337.87|340.82|338.82|339.87|337.87|0
1641393190000|2022-01-05 14:33:10|340.82|338.82|340.44|338.44|340.82|338.82|340.25|338.25|0
1641393200000|2022-01-05 14:33:20|340.82|338.82|340.82|338.82|340.91|338.91|340.63|338.63|0
1641393210000|2022-01-05 14:33:30|340.44|338.44|339.87|337.87|340.44|338.44|339.87|337.87|0
1641393220000|2022-01-05 14:33:40|339.68|337.68|340.06|338.06|340.06|338.06|339.68|337.68|0
1641393230000|2022-01-05 14:33:50|340.25|338.25|339.87|337.87|340.44|338.44|339.87|337.87|0
1641393240000|2022-01-05 14:34:00|340.06|338.06|340.44|338.44|340.44|338.44|339.68|337.68|0
1641393250000|2022-01-05 14:34:10|340.06|338.06|340.06|338.06|340.06|338.06|339.87|337.87|0
1641393260000|2022-01-05 14:34:20|339.68|337.68|340.63|338.63|340.63|338.63|339.68|337.68|0
1641393270000|2022-01-05 14:34:30|341.01|339.01|341.2|339.2|341.38|339.38|341.01|339.01|0
1641393280000|2022-01-05 14:34:40|340.82|338.82|340.63|338.63|340.82|338.82|340.44|338.44|0
1641393290000|2022-01-05 14:34:50|340.25|338.25|338.92|336.92|340.25|338.25|338.92|336.92|0
1641393300000|2022-01-05 14:35:00|338.36|336.36|337.6|335.6|338.36|336.36|337.6|335.6|0
1641393310000|2022-01-05 14:35:10|337.41|335.41|337.41|335.41|337.6|335.6|337.03|335.03|0
1641393320000|2022-01-05 14:35:20|337.79|335.79|338.17|336.17|338.17|336.17|337.79|335.79|0
1641393330000|2022-01-05 14:35:30|338.36|336.36|338.54|336.54|338.54|336.54|338.17|336.17|0
1641393340000|2022-01-05 14:35:40|339.3|337.3|339.49|337.49|339.49|337.49|339.3|337.3|0
1641393350000|2022-01-05 14:35:50|339.3|337.3|339.11|337.11|339.3|337.3|339.11|337.11|0
1641393360000|2022-01-05 14:36:00|339.87|337.87|339.11|337.11|339.87|337.87|339.11|337.11|0
1641393370000|2022-01-05 14:36:10|338.54|336.54|338.73|336.73|339.11|337.11|338.54|336.54|0
1641393380000|2022-01-05 14:36:20|339.11|337.11|340.44|338.44|340.63|338.63|339.11|337.11|0
1641393390000|2022-01-05 14:36:30|340.81|338.81|342.14|340.14|342.14|340.14|340.81|338.81|0
1641393400000|2022-01-05 14:36:40|341.76|339.76|342.52|340.52|342.8|340.8|341.76|339.76|0
1641393410000|2022-01-05 14:36:50|343.47|341.47|343.28|341.28|343.47|341.47|343.28|341.28|0
1641393420000|2022-01-05 14:37:00|343.66|341.66|343.09|341.09|343.66|341.66|343.09|341.09|0
1641393430000|2022-01-05 14:37:10|342.9|340.9|343.37|341.37|343.47|341.47|342.9|340.9|0
1641393440000|2022-01-05 14:37:20|343.47|341.47|342.71|340.71|343.47|341.47|342.71|340.71|0
1641393450000|2022-01-05 14:37:30|342.14|340.14|342.33|340.33|342.52|340.52|342.14|340.14|0
1641393460000|2022-01-05 14:37:40|342.23|340.23|342.14|340.14|342.52|340.52|342.14|340.14|0
1641393470000|2022-01-05 14:37:50|341.76|339.76|341.76|339.76|341.76|339.76|341.57|339.57|0
1641393480000|2022-01-05 14:38:00|341.19|339.19|341.19|339.19|341.38|339.38|341.19|339.19|0
1641393490000|2022-01-05 14:38:10|341.76|339.76|341.57|339.57|341.95|339.95|341.57|339.57|0
1641393500000|2022-01-05 14:38:20|341|339|339.3|337.3|341|339|339.3|337.3|0
1641393510000|2022-01-05 14:38:30|339.49|337.49|341|339|341|339|339.49|337.49|0
1641393520000|2022-01-05 14:38:40|340.62|338.62|341|339|341|339|340.62|338.62|0
1641393530000|2022-01-05 14:38:50|340.81|338.81|341|339|341.19|339.19|340.81|338.81|0
1641393540000|2022-01-05 14:39:00|341.38|339.38|340.81|338.81|341.38|339.38|340.81|338.81|0
1641393550000|2022-01-05 14:39:10|340.62|338.62|341|339|341|339|340.62|338.62|0
1641393560000|2022-01-05 14:39:20|340.81|338.81|341|339|341|339|340.62|338.62|0
1641393570000|2022-01-05 14:39:30|340.9|338.9|340.62|338.62|341|339|340.62|338.62|0
1641393580000|2022-01-05 14:39:40|340.43|338.43|340.62|338.62|340.62|338.62|340.43|338.43|0
1641393590000|2022-01-05 14:39:50|340.24|338.24|340.81|338.81|340.81|338.81|340.24|338.24|0
1641393600000|2022-01-05 14:40:00|340.62|338.62|341.76|339.76|341.76|339.76|340.62|338.62|0
1641393610000|2022-01-05 14:40:10|342.52|340.52|342.9|340.9|342.9|340.9|342.33|340.33|0
1641393620000|2022-01-05 14:40:20|343.09|341.09|342.9|340.9|343.09|341.09|342.71|340.71|0
1641393630000|2022-01-05 14:40:30|343.28|341.28|343.28|341.28|343.28|341.28|343.09|341.09|0
1641393650000|2022-01-05 14:40:50|343.47|341.47|343.09|341.09|343.47|341.47|342.9|340.9|0
1641393660000|2022-01-05 14:41:00|343.28|341.28|345.75|343.75|345.75|343.75|343.28|341.28|0
1641393670000|2022-01-05 14:41:10|346.14|344.14|346.71|344.71|346.71|344.71|346.14|344.14|0
1641393680000|2022-01-05 14:41:20|346.52|344.52|346.9|344.9|346.9|344.9|346.52|344.52|0
1641393690000|2022-01-05 14:41:30|346.71|344.71|346.9|344.9|346.9|344.9|346.71|344.71|0
1641393700000|2022-01-05 14:41:40|346.52|344.52|346.52|344.52|346.52|344.52|346.33|344.33|0
1641393710000|2022-01-05 14:41:50|346.33|344.33|343.28|341.28|346.33|344.33|343.28|341.28|0
1641393720000|2022-01-05 14:42:00|343.66|341.66|344.8|342.8|344.99|342.99|343.66|341.66|0
1641393730000|2022-01-05 14:42:10|345.18|343.18|344.61|342.61|345.18|343.18|344.61|342.61|0
1641393740000|2022-01-05 14:42:20|344.04|342.04|343.66|341.66|344.04|342.04|343.66|341.66|0
1641393750000|2022-01-05 14:42:30|343.28|341.28|341.38|339.38|343.28|341.28|341.38|339.38|0
1641393760000|2022-01-05 14:42:40|341.19|339.19|340.33|338.33|341.19|339.19|340.33|338.33|0
1641393770000|2022-01-05 14:42:50|341.19|339.19|341.57|339.57|341.76|339.76|341.19|339.19|0
1641393780000|2022-01-05 14:43:00|340.43|338.43|340.62|338.62|340.62|338.62|339.86|337.86|0
1641393790000|2022-01-05 14:43:10|341|339|341.38|339.38|341.57|339.57|341|339|0
1641393800000|2022-01-05 14:43:20|341|339|340.62|338.62|341|339|340.62|338.62|0
1641393810000|2022-01-05 14:43:30|340.81|338.81|341.19|339.19|341.19|339.19|340.81|338.81|0
1641393820000|2022-01-05 14:43:40|341.28|339.28|341.28|339.28|341.28|339.28|341.28|339.28|0
1641393830000|2022-01-05 14:43:50|341.76|339.76|342.14|340.14|342.14|340.14|341.76|339.76|0
1641393840000|2022-01-05 14:44:00|341.95|339.95|342.14|340.14|342.52|340.52|341.95|339.95|0
1641393850000|2022-01-05 14:44:10|341.95|339.95|341.76|339.76|341.95|339.95|341.38|339.38|0
1641393860000|2022-01-05 14:44:20|341.57|339.57|341.38|339.38|341.76|339.76|341.38|339.38|0
1641393870000|2022-01-05 14:44:30|341|339|341.19|339.19|341.19|339.19|341|339|0
1641393880000|2022-01-05 14:44:40|341|339|341.95|339.95|341.95|339.95|341|339|0
1641393890000|2022-01-05 14:44:50|342.04|340.04|342.33|340.33|342.52|340.52|341.95|339.95|0
1641393900000|2022-01-05 14:45:00|342.04|340.04|341.76|339.76|342.52|340.52|341.76|339.76|0
1641393910000|2022-01-05 14:45:10|342.33|340.33|341.76|339.76|342.42|340.42|341.57|339.57|0
1641393920000|2022-01-05 14:45:20|341.57|339.57|340.62|338.62|341.57|339.57|340.62|338.62|0
1641393930000|2022-01-05 14:45:30|341.95|339.95|342.14|340.14|342.14|340.14|341.95|339.95|0
1641393940000|2022-01-05 14:45:40|342.33|340.33|342.14|340.14|342.71|340.71|342.14|340.14|0
1641393950000|2022-01-05 14:45:50|341.57|339.57|341.28|339.28|341.57|339.57|341.19|339.19|0
1641393960000|2022-01-05 14:46:00|341.57|339.57|342.33|340.33|342.33|340.33|341.57|339.57|0
1641393970000|2022-01-05 14:46:10|342.14|340.14|342.14|340.14|342.14|340.14|341.76|339.76|0
1641393980000|2022-01-05 14:46:20|341.95|339.95|341.19|339.19|341.95|339.95|341.19|339.19|0
1641393990000|2022-01-05 14:46:30|341|339|341.19|339.19|341.38|339.38|341|339|0
1641394000000|2022-01-05 14:46:40|341|339|341.57|339.57|341.57|339.57|341|339|0
1641394010000|2022-01-05 14:46:50|341.66|339.66|340.62|338.62|341.66|339.66|340.62|338.62|0
1641394020000|2022-01-05 14:47:00|339.86|337.86|340.43|338.43|340.43|338.43|339.86|337.86|0
1641394030000|2022-01-05 14:47:10|340.9|338.9|339.67|337.67|340.9|338.9|339.67|337.67|0
1641394040000|2022-01-05 14:47:20|339.48|337.48|339.29|337.29|339.48|337.48|339.1|337.1|0
1641394050000|2022-01-05 14:47:30|339.1|337.1|339.29|337.29|339.29|337.29|339.1|337.1|0
1641394060000|2022-01-05 14:47:40|339.67|337.67|339.1|337.1|340.05|338.05|339.1|337.1|0
1641394070000|2022-01-05 14:47:50|339.48|337.48|339.86|337.86|339.86|337.86|339.48|337.48|0
1641394080000|2022-01-05 14:48:00|339.48|337.48|339.86|337.86|339.86|337.86|339.48|337.48|0
1641394090000|2022-01-05 14:48:10|339.67|337.67|339.29|337.29|339.67|337.67|339.1|337.1|0
1641394100000|2022-01-05 14:48:20|339.67|337.67|339.76|337.76|340.05|338.05|339.48|337.48|0
1641394110000|2022-01-05 14:48:30|339.86|337.86|339.29|337.29|339.86|337.86|339.1|337.1|0
1641394120000|2022-01-05 14:48:40|339.48|337.48|340.05|338.05|340.05|338.05|339.48|337.48|0
1641394130000|2022-01-05 14:48:50|340.24|338.24|340.62|338.62|340.81|338.81|340.24|338.24|0
1641394140000|2022-01-05 14:49:00|341|339|340.62|338.62|341|339|340.62|338.62|0
1641394150000|2022-01-05 14:49:10|340.43|338.43|340.05|338.05|340.43|338.43|340.05|338.05|0
1641394160000|2022-01-05 14:49:20|340.62|338.62|341|339|341.19|339.19|340.62|338.62|0
1641394170000|2022-01-05 14:49:30|340.62|338.62|340.24|338.24|340.62|338.62|340.24|338.24|0
1641394180000|2022-01-05 14:49:40|340.14|338.14|340.43|338.43|340.43|338.43|340.14|338.14|0
1641394190000|2022-01-05 14:49:50|340.62|338.62|341.19|339.19|341.19|339.19|340.62|338.62|0
1641394200000|2022-01-05 14:50:00|341|339|340.43|338.43|341|339|340.43|338.43|0
1641394210000|2022-01-05 14:50:10|340.24|338.24|340.71|338.71|340.71|338.71|340.24|338.24|0
1641394220000|2022-01-05 14:50:20|341.75|339.75|342.32|340.32|342.32|340.32|341.37|339.37|0
1641394230000|2022-01-05 14:50:30|341.94|339.94|342.89|340.89|342.89|340.89|341.94|339.94|0
1641394240000|2022-01-05 14:50:40|343.08|341.08|343.27|341.27|343.46|341.46|343.08|341.08|0
1641394250000|2022-01-05 14:50:50|343.08|341.08|343.27|341.27|343.27|341.27|343.08|341.08|0
1641394260000|2022-01-05 14:51:00|343.08|341.08|343.84|341.84|343.84|341.84|343.08|341.08|0
1641394270000|2022-01-05 14:51:10|343.65|341.65|343.46|341.46|343.84|341.84|343.46|341.46|0
1641394280000|2022-01-05 14:51:20|343.27|341.27|342.89|340.89|343.27|341.27|342.89|340.89|0
1641394290000|2022-01-05 14:51:30|342.7|340.7|344.22|342.22|344.41|342.41|342.7|340.7|0
1641394300000|2022-01-05 14:51:40|344.41|342.41|345.18|343.18|345.18|343.18|344.41|342.41|0
1641394310000|2022-01-05 14:51:50|345.56|343.56|345.94|343.94|345.94|343.94|345.37|343.37|0
1641394320000|2022-01-05 14:52:00|345.37|343.37|344.22|342.22|345.37|343.37|344.22|342.22|0
1641394330000|2022-01-05 14:52:10|344.03|342.03|345.37|343.37|345.37|343.37|344.03|342.03|0
1641394340000|2022-01-05 14:52:20|345.27|343.27|344.6|342.6|345.27|343.27|344.41|342.41|0
1641394350000|2022-01-05 14:52:30|344.79|342.79|345.75|343.75|345.75|343.75|344.79|342.79|0
1641394360000|2022-01-05 14:52:40|345.37|343.37|345.94|343.94|345.94|343.94|345.37|343.37|0
1641394370000|2022-01-05 14:52:50|346.7|344.7|344.41|342.41|346.7|344.7|344.41|342.41|0
1641394380000|2022-01-05 14:53:00|344.03|342.03|344.98|342.98|344.98|342.98|344.03|342.03|0
1641394390000|2022-01-05 14:53:10|344.79|342.79|345.18|343.18|345.37|343.37|344.79|342.79|0
1641394400000|2022-01-05 14:53:20|345.17|343.17|344.79|342.79|345.17|343.17|344.79|342.79|0
1641394410000|2022-01-05 14:53:30|345.08|343.08|345.56|343.56|345.94|343.94|345.08|343.08|0
1641394420000|2022-01-05 14:53:40|344.06|342.06|343.67|341.67|344.06|342.06|343.67|341.67|0
1641394430000|2022-01-05 14:53:50|343.48|341.48|342.91|340.91|343.48|341.48|342.91|340.91|0
1641394440000|2022-01-05 14:54:00|342.34|340.34|342.15|340.15|342.34|340.34|342.15|340.15|0
1641394450000|2022-01-05 14:54:10|342.24|340.24|342.15|340.15|342.34|340.34|342.15|340.15|0
1641394460000|2022-01-05 14:54:20|341.38|339.38|341.77|339.77|341.96|339.96|341.38|339.38|0
1641394470000|2022-01-05 14:54:30|342.15|340.15|342.34|340.34|342.34|340.34|341.77|339.77|0
1641394480000|2022-01-05 14:54:40|342.15|340.15|342.15|340.15|342.34|340.34|342.15|340.15|0
1641394490000|2022-01-05 14:54:50|341.96|339.96|342.53|340.53|342.53|340.53|341.76|339.76|0
1641394500000|2022-01-05 14:55:00|342.34|340.34|342.34|340.34|342.34|340.34|342.15|340.15|0
1641394510000|2022-01-05 14:55:10|342.15|340.15|343.29|341.29|343.29|341.29|342.15|340.15|0
1641394520000|2022-01-05 14:55:20|343.67|341.67|342.72|340.72|343.67|341.67|342.72|340.72|0
1641394530000|2022-01-05 14:55:30|342.53|340.53|342.15|340.15|342.53|340.53|342.15|340.15|0
1641394540000|2022-01-05 14:55:40|342.34|340.34|343.48|341.48|343.48|341.48|342.34|340.34|0
1641394550000|2022-01-05 14:55:50|343.86|341.86|344.34|342.34|344.34|342.34|343.86|341.86|0
1641394560000|2022-01-05 14:56:00|344.44|342.44|345.01|343.01|345.39|343.39|344.44|342.44|0
1641394570000|2022-01-05 14:56:10|344.63|342.63|343.67|341.67|344.63|342.63|343.67|341.67|0
1641394580000|2022-01-05 14:56:20|343.1|341.1|343.29|341.29|343.29|341.29|342.91|340.91|0
1641394590000|2022-01-05 14:56:30|343.1|341.1|343.67|341.67|343.67|341.67|343.1|341.1|0
1641394600000|2022-01-05 14:56:40|343.86|341.86|344.05|342.05|344.24|342.24|343.86|341.86|0
1641394610000|2022-01-05 14:56:50|343.86|341.86|342.91|340.91|343.86|341.86|342.91|340.91|0
1641394620000|2022-01-05 14:57:00|342.72|340.72|343.1|341.1|343.29|341.29|342.72|340.72|0
1641394630000|2022-01-05 14:57:10|342.91|340.91|342.91|340.91|342.91|340.91|342.72|340.72|0
1641394640000|2022-01-05 14:57:20|343.1|341.1|343.29|341.29|343.38|341.38|343.1|341.1|0
1641394650000|2022-01-05 14:57:30|343.1|341.1|343.48|341.48|343.67|341.67|343.1|341.1|0
1641394660000|2022-01-05 14:57:40|343.29|341.29|343.48|341.48|343.48|341.48|343.29|341.29|0
1641394670000|2022-01-05 14:57:50|343.67|341.67|342.91|340.91|343.67|341.67|342.72|340.72|0
1641394680000|2022-01-05 14:58:00|343.1|341.1|343.48|341.48|343.67|341.67|343.1|341.1|0
1641394690000|2022-01-05 14:58:10|342.91|340.91|342.53|340.53|342.91|340.91|342.53|340.53|0
1641394700000|2022-01-05 14:58:20|342.72|340.72|342.91|340.91|342.91|340.91|342.72|340.72|0
1641394710000|2022-01-05 14:58:30|343.1|341.1|343.67|341.67|343.67|341.67|343.1|341.1|0
1641394720000|2022-01-05 14:58:40|343.29|341.29|343.48|341.48|343.48|341.48|343.29|341.29|0
1641394730000|2022-01-05 14:58:50|343.29|341.29|343.48|341.48|343.67|341.67|343.29|341.29|0
1641394740000|2022-01-05 14:59:00|343.1|341.1|343.29|341.29|343.29|341.29|343.1|341.1|0
1641394750000|2022-01-05 14:59:10|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|0
1641394760000|2022-01-05 14:59:20|343.29|341.29|343.67|341.67|344.05|342.05|343.29|341.29|0
1641394770000|2022-01-05 14:59:30|343.57|341.57|343.48|341.48|343.67|341.67|343.48|341.48|0
1641394780000|2022-01-05 14:59:40|343.57|341.57|343.67|341.67|343.86|341.86|343.57|341.57|0
1641394790000|2022-01-05 14:59:50|343.86|341.86|343.67|341.67|343.86|341.86|343.67|341.67|0
1641394800000|2022-01-05 15:00:00|343.29|341.29|342.91|340.91|343.29|341.29|342.91|340.91|0
1641394810000|2022-01-05 15:00:10|342.71|340.71|344.43|342.43|344.43|342.43|342.71|340.71|0
1641394820000|2022-01-05 15:00:20|344.62|342.62|345.2|343.2|345.2|343.2|344.62|342.62|0
1641394830000|2022-01-05 15:00:30|344.82|342.82|344.82|342.82|345.01|343.01|344.82|342.82|0
1641394840000|2022-01-05 15:00:40|344.62|342.62|344.05|342.05|344.62|342.62|344.05|342.05|0
1641394850000|2022-01-05 15:00:50|343.86|341.86|344.24|342.24|344.24|342.24|343.86|341.86|0
1641394860000|2022-01-05 15:01:00|344.62|342.62|344.62|342.62|345.39|343.39|344.62|342.62|0
1641394870000|2022-01-05 15:01:10|344.24|342.24|344.24|342.24|344.24|342.24|344.05|342.05|0
1641394880000|2022-01-05 15:01:20|343.86|341.86|343.86|341.86|344.05|342.05|343.86|341.86|0
1641394890000|2022-01-05 15:01:30|344.24|342.24|344.24|342.24|344.24|342.24|343.86|341.86|0
1641394900000|2022-01-05 15:01:40|344.62|342.62|344.24|342.24|344.62|342.62|344.24|342.24|0
1641394910000|2022-01-05 15:01:50|342.71|340.71|342.52|340.52|342.9|340.9|342.52|340.52|0
1641394920000|2022-01-05 15:02:00|342.33|340.33|342.9|340.9|342.9|340.9|342.33|340.33|0
1641394930000|2022-01-05 15:02:10|342.71|340.71|342.52|340.52|342.71|340.71|342.33|340.33|0
1641394940000|2022-01-05 15:02:20|342.71|340.71|342.9|340.9|342.9|340.9|342.71|340.71|0
1641394950000|2022-01-05 15:02:30|343.09|341.09|343.29|341.29|343.29|341.29|343.09|341.09|0
1641394960000|2022-01-05 15:02:40|343.09|341.09|343.09|341.09|343.29|341.29|343.09|341.09|0
1641394970000|2022-01-05 15:02:50|342.9|340.9|343.09|341.09|343.09|341.09|342.9|340.9|0
1641394980000|2022-01-05 15:03:00|343|341|342.52|340.52|343|341|342.52|340.52|0
1641394990000|2022-01-05 15:03:10|342.14|340.14|342.52|340.52|342.52|340.52|341.95|339.95|0
1641395000000|2022-01-05 15:03:20|342.14|340.14|341.76|339.76|342.14|340.14|341.76|339.76|0
1641395010000|2022-01-05 15:03:30|341.57|339.57|341.57|339.57|341.57|339.57|341.19|339.19|0
1641395020000|2022-01-05 15:03:40|341.76|339.76|341.95|339.95|342.14|340.14|341.76|339.76|0
1641395030000|2022-01-05 15:03:50|341.76|339.76|342.33|340.33|342.33|340.33|341.76|339.76|0
1641395040000|2022-01-05 15:04:00|342.71|340.71|342.9|340.9|342.9|340.9|342.71|340.71|0
1641395050000|2022-01-05 15:04:10|342.33|340.33|342.14|340.14|342.52|340.52|342.14|340.14|0
1641395060000|2022-01-05 15:04:20|341.57|339.57|340.81|338.81|341.57|339.57|340.81|338.81|0
1641395070000|2022-01-05 15:04:30|340.62|338.62|340.43|338.43|340.62|338.62|340.24|338.24|0
1641395080000|2022-01-05 15:04:40|341.19|339.19|341.38|339.38|341.95|339.95|341.19|339.19|0
1641395090000|2022-01-05 15:04:50|341.57|339.57|340.9|338.9|341.57|339.57|340.9|338.9|0
1641395100000|2022-01-05 15:05:00|341|339|341|339|341.19|339.19|341|339|0
1641395110000|2022-01-05 15:05:10|341.19|339.19|341.76|339.76|341.76|339.76|341|339|0
1641395120000|2022-01-05 15:05:20|341.95|339.95|342.14|340.14|342.14|340.14|341.95|339.95|0
1641395130000|2022-01-05 15:05:30|342.33|340.33|341.76|339.76|342.33|340.33|341.76|339.76|0
1641395140000|2022-01-05 15:05:40|342.14|340.14|342.23|340.23|342.33|340.33|341.95|339.95|0
1641395150000|2022-01-05 15:05:50|342.71|340.71|342.9|340.9|342.9|340.9|342.71|340.71|0
1641395160000|2022-01-05 15:06:00|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|0
1641395170000|2022-01-05 15:06:10|343.09|341.09|343.28|341.28|343.47|341.47|343.09|341.09|0
1641395180000|2022-01-05 15:06:20|343.47|341.47|342.71|340.71|343.47|341.47|342.71|340.71|0
1641395190000|2022-01-05 15:06:30|342.9|340.9|343.28|341.28|343.28|341.28|342.9|340.9|0
1641395200000|2022-01-05 15:06:40|343.47|341.47|343.28|341.28|343.47|341.47|343.09|341.09|0
1641395210000|2022-01-05 15:06:50|343.57|341.57|343.47|341.47|343.66|341.66|343.47|341.47|0
1641395220000|2022-01-05 15:07:00|343.28|341.28|342.33|340.33|343.28|341.28|342.33|340.33|0
1641395230000|2022-01-05 15:07:10|342.9|340.9|343.09|341.09|343.09|341.09|342.9|340.9|0
1641395240000|2022-01-05 15:07:20|343.28|341.28|343.09|341.09|343.28|341.28|343.09|341.09|0
1641395250000|2022-01-05 15:07:30|342.9|340.9|343.09|341.09|343.18|341.18|342.9|340.9|0
1641395260000|2022-01-05 15:07:40|343.28|341.28|343.28|341.28|343.47|341.47|343.28|341.28|0
1641395270000|2022-01-05 15:07:50|342.71|340.71|342.33|340.33|342.71|340.71|342.33|340.33|0
1641395280000|2022-01-05 15:08:00|342.52|340.52|342.9|340.9|342.9|340.9|342.52|340.52|0
1641395290000|2022-01-05 15:08:10|342.71|340.71|342.71|340.71|342.9|340.9|342.71|340.71|0
1641395300000|2022-01-05 15:08:20|343.09|341.09|343.66|341.66|343.66|341.66|342.61|340.61|0
1641395310000|2022-01-05 15:08:30|344.24|342.24|344.43|342.43|344.43|342.43|344.05|342.05|0
1641395320000|2022-01-05 15:08:40|344.24|342.24|343.28|341.28|344.24|342.24|343.28|341.28|0
1641395330000|2022-01-05 15:08:50|343.47|341.47|343.09|341.09|343.47|341.47|343.09|341.09|0
1641395340000|2022-01-05 15:09:00|343.28|341.28|343.09|341.09|343.28|341.28|342.9|340.9|0
1641395350000|2022-01-05 15:09:10|343.66|341.66|343.09|341.09|343.66|341.66|343.09|341.09|0
1641395360000|2022-01-05 15:09:20|342.9|340.9|342.9|340.9|343.28|341.28|342.9|340.9|0
1641395370000|2022-01-05 15:09:30|343.09|341.09|342.23|340.23|343.09|341.09|342.23|340.23|0
1641395380000|2022-01-05 15:09:40|342.52|340.52|342.14|340.14|342.52|340.52|342.14|340.14|0
1641395390000|2022-01-05 15:09:50|342.52|340.52|342.42|340.42|342.52|340.52|342.33|340.33|0
1641395400000|2022-01-05 15:10:00|342.71|340.71|342.52|340.52|342.71|340.71|341.95|339.95|0
1641395410000|2022-01-05 15:10:10|342.9|340.9|342.99|340.99|343.28|341.28|342.9|340.9|0
1641395420000|2022-01-05 15:10:20|342.9|340.9|343.28|341.28|343.28|341.28|342.71|340.71|0
1641395430000|2022-01-05 15:10:30|342.61|340.61|342.33|340.33|342.61|340.61|342.33|340.33|0
1641395440000|2022-01-05 15:10:40|342.9|340.9|342.9|340.9|343.28|341.28|342.9|340.9|0
1641395450000|2022-01-05 15:10:50|342.71|340.71|342.14|340.14|342.71|340.71|342.14|340.14|0
1641395460000|2022-01-05 15:11:00|342.71|340.71|342.9|340.9|343.09|341.09|342.71|340.71|0
1641395470000|2022-01-05 15:11:10|342.71|340.71|342.52|340.52|342.71|340.71|342.52|340.52|0
1641395480000|2022-01-05 15:11:20|342.71|340.71|343.09|341.09|343.09|341.09|342.52|340.52|0
1641395490000|2022-01-05 15:11:30|342.33|340.33|342.71|340.71|342.71|340.71|342.33|340.33|0
1641395500000|2022-01-05 15:11:40|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|0
1641395510000|2022-01-05 15:11:50|342.33|340.33|342.71|340.71|342.71|340.71|342.33|340.33|0
1641395520000|2022-01-05 15:12:00|342.52|340.52|342.52|340.52|342.71|340.71|342.52|340.52|0
1641395530000|2022-01-05 15:12:10|342.9|340.9|342.9|340.9|343.09|341.09|342.9|340.9|0
1641395540000|2022-01-05 15:12:20|343.09|341.09|342.9|340.9|343.09|341.09|342.9|340.9|0
1641395550000|2022-01-05 15:12:30|343.09|341.09|343.09|341.09|343.28|341.28|342.9|340.9|0
1641395560000|2022-01-05 15:12:40|342.9|340.9|343.47|341.47|343.47|341.47|342.9|340.9|0
1641395570000|2022-01-05 15:12:50|343.85|341.85|343.85|341.85|344.04|342.04|343.85|341.85|0
1641395580000|2022-01-05 15:13:00|343.28|341.28|342.9|340.9|343.28|341.28|342.9|340.9|0
1641395590000|2022-01-05 15:13:10|343.28|341.28|343.66|341.66|343.66|341.66|343.28|341.28|0
1641395600000|2022-01-05 15:13:20|343.37|341.37|343.66|341.66|343.66|341.66|343.37|341.37|0
1641395610000|2022-01-05 15:13:30|343.85|341.85|343.47|341.47|344.04|342.04|343.47|341.47|0
1641395620000|2022-01-05 15:13:40|343.28|341.28|342.52|340.52|343.28|341.28|342.52|340.52|0
1641395630000|2022-01-05 15:13:50|342.71|340.71|341.56|339.56|342.71|340.71|341.56|339.56|0
1641395640000|2022-01-05 15:14:00|341.94|339.94|341.18|339.18|341.94|339.94|341.18|339.18|0
1641395650000|2022-01-05 15:14:10|341.56|339.56|341.94|339.94|341.94|339.94|341.56|339.56|0
1641395660000|2022-01-05 15:14:20|342.13|340.13|341.75|339.75|342.13|340.13|341.75|339.75|0
1641395670000|2022-01-05 15:14:30|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|0
1641395680000|2022-01-05 15:14:40|341.75|339.75|341.75|339.75|341.94|339.94|341.75|339.75|0
1641395690000|2022-01-05 15:14:50|341.56|339.56|341.56|339.56|341.56|339.56|341.37|339.37|0
1641395700000|2022-01-05 15:15:00|341.75|339.75|342.32|340.32|342.32|340.32|341.75|339.75|0
1641395710000|2022-01-05 15:15:10|342.13|340.13|342.51|340.51|342.51|340.51|342.13|340.13|0
1641395720000|2022-01-05 15:15:20|342.9|340.9|342.71|340.71|343.09|341.09|342.71|340.71|0
1641395730000|2022-01-05 15:15:30|342.51|340.51|341.75|339.75|342.51|340.51|341.75|339.75|0
1641395740000|2022-01-05 15:15:40|341.84|339.84|342.32|340.32|342.32|340.32|341.75|339.75|0
1641395750000|2022-01-05 15:15:50|342.13|340.13|342.32|340.32|342.51|340.51|342.13|340.13|0
1641395760000|2022-01-05 15:16:00|342.51|340.51|342.13|340.13|342.7|340.7|342.13|340.13|0
1641395770000|2022-01-05 15:16:10|341.94|339.94|342.32|340.32|342.32|340.32|341.94|339.94|0
1641395780000|2022-01-05 15:16:20|342.13|340.13|341.94|339.94|342.13|340.13|341.75|339.75|0
1641395790000|2022-01-05 15:16:30|342.13|340.13|342.7|340.7|342.9|340.9|342.13|340.13|0
1641395800000|2022-01-05 15:16:40|342.32|340.32|342.61|340.61|342.61|340.61|342.32|340.32|0
1641395810000|2022-01-05 15:16:50|342.7|340.7|342.89|340.89|342.89|340.89|342.7|340.7|0
1641395820000|2022-01-05 15:17:00|342.32|340.32|343.09|341.09|343.09|341.09|342.32|340.32|0
1641395830000|2022-01-05 15:17:10|343.28|341.28|342.51|340.51|343.28|341.28|342.51|340.51|0
1641395840000|2022-01-05 15:17:20|342.7|340.7|343.47|341.47|343.47|341.47|342.7|340.7|0
1641395850000|2022-01-05 15:17:30|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|0
1641395860000|2022-01-05 15:17:40|343.09|341.09|342.7|340.7|343.09|341.09|342.7|340.7|0
1641395870000|2022-01-05 15:17:50|342.51|340.51|342.8|340.8|342.89|340.89|342.51|340.51|0
1641395880000|2022-01-05 15:18:00|342.32|340.32|343.09|341.09|343.28|341.28|342.32|340.32|0
1641395890000|2022-01-05 15:18:10|343.28|341.28|343.08|341.08|343.47|341.47|343.08|341.08|0
1641395900000|2022-01-05 15:18:20|342.7|340.7|342.51|340.51|342.7|340.7|342.32|340.32|0
1641395910000|2022-01-05 15:18:30|342.32|340.32|342.32|340.32|342.32|340.32|342.13|340.13|0
1641395920000|2022-01-05 15:18:40|342.13|340.13|342.51|340.51|342.89|340.89|342.13|340.13|0
1641395930000|2022-01-05 15:18:50|342.32|340.32|341.56|339.56|342.32|340.32|341.56|339.56|0
1641395940000|2022-01-05 15:19:00|341.94|339.94|342.13|340.13|342.13|340.13|341.94|339.94|0
1641395950000|2022-01-05 15:19:10|341.94|339.94|341.94|339.94|342.13|340.13|341.94|339.94|0
1641395960000|2022-01-05 15:19:20|342.13|340.13|342.7|340.7|342.7|340.7|342.13|340.13|0
1641395970000|2022-01-05 15:19:30|342.51|340.51|342.51|340.51|342.7|340.7|342.51|340.51|0
1641395980000|2022-01-05 15:19:40|342.32|340.32|342.32|340.32|342.51|340.51|342.32|340.32|0
1641395990000|2022-01-05 15:19:50|342.13|340.13|342.22|340.22|342.32|340.32|342.13|340.13|0
1641396000000|2022-01-05 15:20:00|342.32|340.32|342.7|340.7|342.89|340.89|342.32|340.32|0
1641396010000|2022-01-05 15:20:10|342.51|340.51|342.89|340.89|342.89|340.89|342.51|340.51|0
1641396020000|2022-01-05 15:20:20|343.08|341.08|343.08|341.08|343.08|341.08|342.89|340.89|0
1641396030000|2022-01-05 15:20:30|343.27|341.27|343.47|341.47|343.47|341.47|343.27|341.27|0
1641396040000|2022-01-05 15:20:40|343.75|341.75|343.47|341.47|343.75|341.75|343.47|341.47|0
1641396050000|2022-01-05 15:20:50|343.27|341.27|343.66|341.66|343.66|341.66|343.08|341.08|0
1641396060000|2022-01-05 15:21:00|343.46|341.46|343.85|341.85|343.85|341.85|343.27|341.27|0
1641396070000|2022-01-05 15:21:10|344.61|342.61|344.8|342.8|344.99|342.99|344.61|342.61|0
1641396080000|2022-01-05 15:21:20|344.99|342.99|345.19|343.19|345.19|343.19|344.99|342.99|0
1641396090000|2022-01-05 15:21:30|345.38|343.38|344.42|342.42|345.38|343.38|344.42|342.42|0
1641396100000|2022-01-05 15:21:40|344.61|342.61|344.61|342.61|344.8|342.8|344.61|342.61|0
1641396110000|2022-01-05 15:21:50|344.8|342.8|345.18|343.18|345.18|343.18|344.8|342.8|0
1641396120000|2022-01-05 15:22:00|345.95|343.95|345.76|343.76|345.95|343.95|345.76|343.76|0
1641396130000|2022-01-05 15:22:10|345.95|343.95|345.57|343.57|345.95|343.95|345.38|343.38|0
1641396140000|2022-01-05 15:22:20|345.18|343.18|345.18|343.18|345.18|343.18|344.99|342.99|0
1641396150000|2022-01-05 15:22:30|344.99|342.99|344.99|342.99|345.18|343.18|344.99|342.99|0
1641396160000|2022-01-05 15:22:40|345.18|343.18|345.18|343.18|345.38|343.38|345.18|343.18|0
1641396170000|2022-01-05 15:22:50|345.38|343.38|345.38|343.38|345.57|343.57|345.38|343.38|0
1641396180000|2022-01-05 15:23:00|345.57|343.57|345.38|343.38|345.57|343.57|345.38|343.38|0
1641396190000|2022-01-05 15:23:10|345.57|343.57|346.14|344.14|346.14|344.14|345.57|343.57|0
1641396200000|2022-01-05 15:23:20|345.95|343.95|345.76|343.76|346.14|344.14|345.76|343.76|0
1641396210000|2022-01-05 15:23:30|345.57|343.57|343.65|341.65|345.57|343.57|343.65|341.65|0
1641396220000|2022-01-05 15:23:40|343.85|341.85|344.04|342.04|344.04|342.04|343.85|341.85|0
1641396230000|2022-01-05 15:23:50|344.42|342.42|344.8|342.8|344.8|342.8|344.42|342.42|0
1641396240000|2022-01-05 15:24:00|344.61|342.61|344.23|342.23|344.61|342.61|344.23|342.23|0
1641396250000|2022-01-05 15:24:10|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|0
1641396260000|2022-01-05 15:24:20|344.23|342.23|344.8|342.8|344.8|342.8|344.23|342.23|0
1641396270000|2022-01-05 15:24:30|344.7|342.7|344.99|342.99|344.99|342.99|344.7|342.7|0
1641396280000|2022-01-05 15:24:40|345.18|343.18|344.99|342.99|345.18|343.18|344.99|342.99|0
1641396290000|2022-01-05 15:24:50|345.18|343.18|345.37|343.37|345.37|343.37|345.18|343.18|0
1641396300000|2022-01-05 15:25:00|345.57|343.57|345.57|343.57|345.57|343.57|345.57|343.57|0
1641396310000|2022-01-05 15:25:10|345.76|343.76|347.67|345.67|347.67|345.67|345.76|343.76|0
1641396320000|2022-01-05 15:25:20|348.44|346.44|348.63|346.63|348.63|346.63|348.25|346.25|0
1641396330000|2022-01-05 15:25:30|348.25|346.25|348.44|346.44|348.83|346.83|348.25|346.25|0
1641396340000|2022-01-05 15:25:40|348.25|346.25|348.63|346.63|348.83|346.83|348.25|346.25|0
1641396350000|2022-01-05 15:25:50|348.83|346.83|348.44|346.44|348.83|346.83|348.44|346.44|0
1641396360000|2022-01-05 15:26:00|348.63|346.63|349.02|347.02|349.02|347.02|348.63|346.63|0
1641396370000|2022-01-05 15:26:10|349.21|347.21|349.02|347.02|349.4|347.4|349.02|347.02|0
1641396380000|2022-01-05 15:26:20|348.63|346.63|348.63|346.63|348.83|346.83|348.63|346.63|0
1641396390000|2022-01-05 15:26:30|348.25|346.25|348.44|346.44|348.44|346.44|348.25|346.25|0
1641396400000|2022-01-05 15:26:40|347.67|345.67|347.67|345.67|347.87|345.87|347.67|345.67|0
1641396410000|2022-01-05 15:26:50|348.06|346.06|347.67|345.67|348.06|346.06|347.67|345.67|0
1641396420000|2022-01-05 15:27:00|347.87|345.87|347.87|345.87|348.06|346.06|347.87|345.87|0
1641396430000|2022-01-05 15:27:10|348.06|346.06|348.25|346.25|348.44|346.44|348.06|346.06|0
1641396440000|2022-01-05 15:27:20|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|0
1641396450000|2022-01-05 15:27:30|347.29|345.29|347.67|345.67|347.67|345.67|347.29|345.29|0
1641396460000|2022-01-05 15:27:40|348.06|346.06|347.57|345.57|348.06|346.06|347.57|345.57|0
1641396470000|2022-01-05 15:27:50|347.48|345.48|347.86|345.86|347.86|345.86|347.48|345.48|0
1641396480000|2022-01-05 15:28:00|347.48|345.48|347.29|345.29|347.48|345.48|347.29|345.29|0
1641396490000|2022-01-05 15:28:10|347.67|345.67|347.48|345.48|347.67|345.67|347.48|345.48|0
1641396500000|2022-01-05 15:28:20|348.06|346.06|347.86|345.86|348.06|346.06|347.86|345.86|0
1641396510000|2022-01-05 15:28:30|348.06|346.06|348.25|346.25|348.25|346.25|348.06|346.06|0
1641396520000|2022-01-05 15:28:40|348.06|346.06|347.48|345.48|348.06|346.06|347.29|345.29|0
1641396530000|2022-01-05 15:28:50|347.1|345.1|347.1|345.1|347.1|345.1|347.1|345.1|0
1641396540000|2022-01-05 15:29:00|346.9|344.9|347.29|345.29|347.29|345.29|346.9|344.9|0
1641396550000|2022-01-05 15:29:10|347.1|345.1|347.67|345.67|347.67|345.67|347.1|345.1|0
1641396560000|2022-01-05 15:29:20|347.48|345.48|347.67|345.67|347.67|345.67|347.48|345.48|0
1641396570000|2022-01-05 15:29:30|347.86|345.86|347.86|345.86|347.86|345.86|347.67|345.67|0
1641396580000|2022-01-05 15:29:40|347.67|345.67|348.25|346.25|348.25|346.25|347.67|345.67|0
1641396590000|2022-01-05 15:29:50|347.67|345.67|347.67|345.67|347.67|345.67|347.48|345.48|0
1641396600000|2022-01-05 15:30:00|347.29|345.29|347.1|345.1|347.48|345.48|347.1|345.1|0
1641396610000|2022-01-05 15:30:10|346.71|344.71|346.14|344.14|346.71|344.71|346.14|344.14|0
1641396620000|2022-01-05 15:30:20|345.56|343.56|345.18|343.18|345.56|343.56|345.18|343.18|0
1641396630000|2022-01-05 15:30:30|345.75|343.75|345.95|343.95|345.95|343.95|345.75|343.75|0
1641396640000|2022-01-05 15:30:40|346.14|344.14|346.14|344.14|346.33|344.33|346.14|344.14|0
1641396650000|2022-01-05 15:30:50|345.94|343.94|345.75|343.75|345.94|343.94|345.75|343.75|0
1641396660000|2022-01-05 15:31:00|344.99|342.99|345.18|343.18|345.18|343.18|344.99|342.99|0
1641396670000|2022-01-05 15:31:10|345.37|343.37|345.75|343.75|345.75|343.75|345.37|343.37|0
1641396680000|2022-01-05 15:31:20|345.56|343.56|345.56|343.56|345.56|343.56|345.37|343.37|0
1641396690000|2022-01-05 15:31:30|345.37|343.37|345.56|343.56|345.56|343.56|345.37|343.37|0
1641396700000|2022-01-05 15:31:40|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|0
1641396710000|2022-01-05 15:31:50|345.18|343.18|344.8|342.8|345.37|343.37|344.8|342.8|0
1641396720000|2022-01-05 15:32:00|344.6|342.6|344.41|342.41|344.6|342.6|344.22|342.22|0
1641396730000|2022-01-05 15:32:10|344.6|342.6|345.37|343.37|345.37|343.37|344.6|342.6|0
1641396740000|2022-01-05 15:32:20|345.18|343.18|344.99|342.99|345.18|343.18|344.99|342.99|0
1641396750000|2022-01-05 15:32:30|345.18|343.18|345.37|343.37|345.37|343.37|344.99|342.99|0
1641396760000|2022-01-05 15:32:40|345.18|343.18|344.41|342.41|345.18|343.18|344.41|342.41|0
1641396770000|2022-01-05 15:32:50|344.22|342.22|344.6|342.6|344.6|342.6|344.22|342.22|0
1641396780000|2022-01-05 15:33:00|344.41|342.41|344.6|342.6|344.6|342.6|344.41|342.41|0
1641396790000|2022-01-05 15:33:10|344.8|342.8|344.03|342.03|344.8|342.8|344.03|342.03|0
1641396800000|2022-01-05 15:33:20|343.46|341.46|343.08|341.08|343.46|341.46|342.88|340.88|0
1641396810000|2022-01-05 15:33:30|342.69|340.69|343.08|341.08|343.08|341.08|342.69|340.69|0
1641396820000|2022-01-05 15:33:40|343.46|341.46|343.46|341.46|343.65|341.65|343.46|341.46|0
1641396830000|2022-01-05 15:33:50|343.27|341.27|343.65|341.65|343.65|341.65|343.27|341.27|0
1641396840000|2022-01-05 15:34:00|343.46|341.46|343.07|341.07|343.46|341.46|343.07|341.07|0
1641396850000|2022-01-05 15:34:10|343.27|341.27|342.69|340.69|343.27|341.27|342.69|340.69|0
1641396860000|2022-01-05 15:34:20|342.59|340.59|342.5|340.5|342.69|340.69|342.5|340.5|0
1641396870000|2022-01-05 15:34:30|342.69|340.69|342.88|340.88|342.88|340.88|342.69|340.69|0
1641396880000|2022-01-05 15:34:40|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|0
1641396890000|2022-01-05 15:34:50|342.88|340.88|342.88|340.88|343.07|341.07|342.69|340.69|0
1641396900000|2022-01-05 15:35:00|343.07|341.07|343.65|341.65|343.74|341.74|343.07|341.07|0
1641396910000|2022-01-05 15:35:10|343.27|341.27|343.65|341.65|343.65|341.65|342.88|340.88|0
1641396920000|2022-01-05 15:35:20|344.03|342.03|343.84|341.84|344.03|342.03|343.84|341.84|0
1641396930000|2022-01-05 15:35:30|343.65|341.65|344.22|342.22|344.22|342.22|343.65|341.65|0
1641396940000|2022-01-05 15:35:40|344.03|342.03|343.93|341.93|344.03|342.03|343.93|341.93|0
1641396950000|2022-01-05 15:35:50|344.22|342.22|344.79|342.79|344.79|342.79|344.03|342.03|0
1641396960000|2022-01-05 15:36:00|344.6|342.6|344.03|342.03|344.6|342.6|344.03|342.03|0
1641396970000|2022-01-05 15:36:10|343.65|341.65|343.65|341.65|343.84|341.84|343.46|341.46|0
1641396980000|2022-01-05 15:36:20|343.46|341.46|343.65|341.65|343.65|341.65|343.46|341.46|0
1641396990000|2022-01-05 15:36:30|343.46|341.46|343.84|341.84|343.84|341.84|343.46|341.46|0
1641397000000|2022-01-05 15:36:40|344.03|342.03|344.22|342.22|344.41|342.41|344.03|342.03|0
1641397010000|2022-01-05 15:36:50|344.03|342.03|344.03|342.03|344.03|342.03|343.84|341.84|0
1641397020000|2022-01-05 15:37:00|344.22|342.22|343.45|341.45|344.22|342.22|343.45|341.45|0
1641397030000|2022-01-05 15:37:10|343.26|341.26|344.03|342.03|344.03|342.03|343.26|341.26|0
1641397040000|2022-01-05 15:37:20|343.84|341.84|343.65|341.65|344.03|342.03|343.65|341.65|0
1641397050000|2022-01-05 15:37:30|343.84|341.84|343.45|341.45|343.84|341.84|343.36|341.36|0
1641397060000|2022-01-05 15:37:40|343.84|341.84|344.41|342.41|344.6|342.6|343.84|341.84|0
1641397070000|2022-01-05 15:37:50|344.6|342.6|344.41|342.41|344.6|342.6|344.41|342.41|0
1641397080000|2022-01-05 15:38:00|344.22|342.22|344.03|342.03|344.22|342.22|344.03|342.03|0
1641397090000|2022-01-05 15:38:10|343.84|341.84|343.64|341.64|343.84|341.84|343.64|341.64|0
1641397100000|2022-01-05 15:38:20|343.45|341.45|342.5|340.5|343.45|341.45|342.5|340.5|0
1641397110000|2022-01-05 15:38:30|342.31|340.31|342.5|340.5|342.59|340.59|342.31|340.31|0
1641397120000|2022-01-05 15:38:40|342.31|340.31|342.69|340.69|342.88|340.88|342.31|340.31|0
1641397130000|2022-01-05 15:38:50|342.5|340.5|342.88|340.88|342.88|340.88|342.31|340.31|0
1641397140000|2022-01-05 15:39:00|342.69|340.69|342.31|340.31|342.69|340.69|342.31|340.31|0
1641397150000|2022-01-05 15:39:10|342.5|340.5|342.12|340.12|342.5|340.5|342.12|340.12|0
1641397160000|2022-01-05 15:39:20|342.5|340.5|342.31|340.31|342.5|340.5|342.12|340.12|0
1641397170000|2022-01-05 15:39:30|342.69|340.69|343.07|341.07|343.07|341.07|342.69|340.69|0
1641397180000|2022-01-05 15:39:40|342.88|340.88|343.07|341.07|343.07|341.07|342.88|340.88|0
1641397190000|2022-01-05 15:39:50|343.26|341.26|342.88|340.88|343.26|341.26|342.88|340.88|0
1641397200000|2022-01-05 15:40:00|343.07|341.07|343.26|341.26|343.26|341.26|343.07|341.07|0
1641397210000|2022-01-05 15:40:10|343.07|341.07|343.07|341.07|343.07|341.07|343.07|341.07|0
1641397220000|2022-01-05 15:40:20|343.26|341.26|343.26|341.26|343.26|341.26|342.88|340.88|0
1641397230000|2022-01-05 15:40:30|343.07|341.07|342.88|340.88|343.07|341.07|342.88|340.88|0
1641397240000|2022-01-05 15:40:40|343.07|341.07|343.64|341.64|343.64|341.64|343.07|341.07|0
1641397250000|2022-01-05 15:40:50|343.45|341.45|342.88|340.88|343.45|341.45|342.88|340.88|0
1641397260000|2022-01-05 15:41:00|343.07|341.07|343.07|341.07|343.07|341.07|342.88|340.88|0
1641397270000|2022-01-05 15:41:10|342.88|340.88|343.07|341.07|343.07|341.07|342.88|340.88|0
1641397280000|2022-01-05 15:41:20|342.88|340.88|342.88|340.88|343.07|341.07|342.88|340.88|0
1641397290000|2022-01-05 15:41:30|343.07|341.07|343.45|341.45|343.45|341.45|343.07|341.07|0
1641397300000|2022-01-05 15:41:40|343.26|341.26|343.64|341.64|343.64|341.64|343.26|341.26|0
1641397310000|2022-01-05 15:41:50|343.45|341.45|343.45|341.45|343.45|341.45|343.26|341.26|0
1641397320000|2022-01-05 15:42:00|343.83|341.83|343.64|341.64|343.83|341.83|343.64|341.64|0
1641397330000|2022-01-05 15:42:10|343.83|341.83|343.64|341.64|343.83|341.83|343.64|341.64|0
1641397340000|2022-01-05 15:42:20|343.45|341.45|343.26|341.26|343.45|341.45|343.26|341.26|0
1641397350000|2022-01-05 15:42:30|343.45|341.45|343.07|341.07|343.45|341.45|343.07|341.07|0
1641397360000|2022-01-05 15:42:40|343.26|341.26|343.07|341.07|343.26|341.26|343.07|341.07|0
1641397370000|2022-01-05 15:42:50|343.26|341.26|343.64|341.64|343.64|341.64|343.26|341.26|0
1641397380000|2022-01-05 15:43:00|343.83|341.83|343.26|341.26|343.83|341.83|343.26|341.26|0
1641397390000|2022-01-05 15:43:10|343.07|341.07|343.07|341.07|343.16|341.16|342.88|340.88|0
1641397400000|2022-01-05 15:43:20|342.69|340.69|342.69|340.69|342.88|340.88|342.69|340.69|0
1641397410000|2022-01-05 15:43:30|342.88|340.88|343.07|341.07|343.07|341.07|342.88|340.88|0
1641397420000|2022-01-05 15:43:40|342.88|340.88|344.02|342.02|344.02|342.02|342.88|340.88|0
1641397440000|2022-01-05 15:44:00|343.83|341.83|344.02|342.02|344.02|342.02|343.83|341.83|0
1641397450000|2022-01-05 15:44:10|343.83|341.83|343.45|341.45|343.83|341.83|343.45|341.45|0
1641397460000|2022-01-05 15:44:20|343.64|341.64|344.21|342.21|344.21|342.21|343.64|341.64|0
1641397470000|2022-01-05 15:44:30|344.02|342.02|343.83|341.83|344.02|342.02|343.83|341.83|0
1641397480000|2022-01-05 15:44:40|344.41|342.41|344.6|342.6|344.6|342.6|344.41|342.41|0
1641397490000|2022-01-05 15:44:50|344.41|342.41|343.83|341.83|344.41|342.41|343.83|341.83|0
1641397500000|2022-01-05 15:45:00|344.02|342.02|343.83|341.83|344.21|342.21|343.64|341.64|0
1641397510000|2022-01-05 15:45:10|343.64|341.64|344.02|342.02|344.02|342.02|343.64|341.64|0
1641397520000|2022-01-05 15:45:20|343.83|341.83|344.02|342.02|344.02|342.02|343.83|341.83|0
1641397530000|2022-01-05 15:45:30|343.64|341.64|344.4|342.4|344.4|342.4|343.64|341.64|0
1641397540000|2022-01-05 15:45:40|344.6|342.6|344.79|342.79|344.79|342.79|344.4|342.4|0
1641397550000|2022-01-05 15:45:50|344.6|342.6|344.02|342.02|344.6|342.6|344.02|342.02|0
1641397560000|2022-01-05 15:46:00|343.83|341.83|344.02|342.02|344.02|342.02|343.45|341.45|0
1641397570000|2022-01-05 15:46:10|343.83|341.83|344.21|342.21|344.21|342.21|343.64|341.64|0
1641397580000|2022-01-05 15:46:20|344.02|342.02|344.02|342.02|344.02|342.02|343.83|341.83|0
1641397590000|2022-01-05 15:46:30|343.64|341.64|343.45|341.45|343.64|341.64|343.45|341.45|0
1641397600000|2022-01-05 15:46:40|343.26|341.26|342.88|340.88|343.26|341.26|342.88|340.88|0
1641397610000|2022-01-05 15:46:50|342.69|340.69|343.07|341.07|343.07|341.07|342.68|340.68|0
1641397620000|2022-01-05 15:47:00|342.88|340.88|342.3|340.3|342.88|340.88|342.11|340.11|0
1641397630000|2022-01-05 15:47:10|342.11|340.11|342.3|340.3|342.3|340.3|342.11|340.11|0
1641397640000|2022-01-05 15:47:20|342.49|340.49|341.92|339.92|342.49|340.49|341.92|339.92|0
1641397650000|2022-01-05 15:47:30|342.11|340.11|341.92|339.92|342.11|340.11|341.92|339.92|0
1641397660000|2022-01-05 15:47:40|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|0
1641397670000|2022-01-05 15:47:50|342.49|340.49|342.68|340.68|342.68|340.68|342.49|340.49|0
1641397680000|2022-01-05 15:48:00|342.88|340.88|342.3|340.3|342.88|340.88|342.3|340.3|0
1641397690000|2022-01-05 15:48:10|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|0
1641397700000|2022-01-05 15:48:20|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|0
1641397710000|2022-01-05 15:48:30|342.49|340.49|342.68|340.68|342.68|340.68|342.49|340.49|0
1641397720000|2022-01-05 15:48:40|343.07|341.07|342.87|340.87|343.07|341.07|342.87|340.87|0
1641397730000|2022-01-05 15:48:50|343.26|341.26|343.26|341.26|343.45|341.45|343.26|341.26|0
1641397740000|2022-01-05 15:49:00|343.07|341.07|343.64|341.64|343.83|341.83|343.07|341.07|0
1641397750000|2022-01-05 15:49:10|343.83|341.83|343.45|341.45|343.83|341.83|343.45|341.45|0
1641397760000|2022-01-05 15:49:20|343.64|341.64|343.64|341.64|343.83|341.83|343.64|341.64|0
1641397770000|2022-01-05 15:49:30|343.45|341.45|343.83|341.83|343.83|341.83|343.45|341.45|0
1641397780000|2022-01-05 15:49:40|343.64|341.64|343.83|341.83|343.83|341.83|343.64|341.64|0
1641397790000|2022-01-05 15:49:50|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|0
1641397800000|2022-01-05 15:50:00|343.45|341.45|342.87|340.87|343.45|341.45|342.87|340.87|0
1641397810000|2022-01-05 15:50:10|342.68|340.68|342.68|340.68|342.87|340.87|342.68|340.68|0
1641397820000|2022-01-05 15:50:20|342.3|340.3|342.3|340.3|342.3|340.3|342.11|340.11|0
1641397830000|2022-01-05 15:50:30|342.11|340.11|342.11|340.11|342.11|340.11|341.54|339.54|0
1641397840000|2022-01-05 15:50:40|341.92|339.92|342.11|340.11|342.11|340.11|341.92|339.92|0
1641397850000|2022-01-05 15:50:50|342.3|340.3|342.68|340.68|342.87|340.87|342.3|340.3|0
1641397860000|2022-01-05 15:51:00|342.49|340.49|342.11|340.11|342.49|340.49|342.11|340.11|0
1641397870000|2022-01-05 15:51:10|341.92|339.92|341.92|339.92|342.3|340.3|341.92|339.92|0
1641397880000|2022-01-05 15:51:20|342.11|340.11|342.3|340.3|342.3|340.3|341.92|339.92|0
1641397890000|2022-01-05 15:51:30|341.92|339.92|342.3|340.3|342.3|340.3|341.92|339.92|0
1641397920000|2022-01-05 15:52:00|342.11|340.11|342.49|340.49|342.49|340.49|341.92|339.92|0
1641397930000|2022-01-05 15:52:10|342.68|340.68|342.68|340.68|342.68|340.68|342.49|340.49|0
1641397940000|2022-01-05 15:52:20|342.49|340.49|342.49|340.49|342.68|340.68|342.49|340.49|0
1641397950000|2022-01-05 15:52:30|342.87|340.87|342.49|340.49|342.87|340.87|342.3|340.3|0
1641397960000|2022-01-05 15:52:40|342.3|340.3|342.49|340.49|342.49|340.49|342.3|340.3|0
1641397970000|2022-01-05 15:52:50|342.68|340.68|342.87|340.87|342.87|340.87|342.68|340.68|0
1641397980000|2022-01-05 15:53:00|343.06|341.06|343.06|341.06|343.06|341.06|343.06|341.06|0
1641397990000|2022-01-05 15:53:10|343.25|341.25|343.06|341.06|343.25|341.25|342.87|340.87|0
1641398000000|2022-01-05 15:53:20|342.68|340.68|342.87|340.87|342.87|340.87|342.68|340.68|0
1641398010000|2022-01-05 15:53:30|343.25|341.25|343.06|341.06|343.25|341.25|343.06|341.06|0
1641398020000|2022-01-05 15:53:40|342.87|340.87|343.25|341.25|343.25|341.25|342.87|340.87|0
1641398030000|2022-01-05 15:53:50|343.06|341.06|342.87|340.87|343.06|341.06|342.68|340.68|0
1641398040000|2022-01-05 15:54:00|342.96|340.96|342.87|340.87|342.96|340.96|342.87|340.87|0
1641398050000|2022-01-05 15:54:10|342.68|340.68|342.49|340.49|342.68|340.68|342.3|340.3|0
1641398060000|2022-01-05 15:54:20|342.68|340.68|342.68|340.68|342.87|340.87|342.68|340.68|0
1641398070000|2022-01-05 15:54:30|343.06|341.06|343.25|341.25|343.25|341.25|343.06|341.06|0
1641398080000|2022-01-05 15:54:40|343.83|341.83|343.83|341.83|344.02|342.02|343.83|341.83|0
1641398090000|2022-01-05 15:54:50|343.63|341.63|343.83|341.83|343.83|341.83|343.63|341.63|0
1641398100000|2022-01-05 15:55:00|343.63|341.63|344.21|342.21|344.4|342.4|343.63|341.63|0
1641398110000|2022-01-05 15:55:10|344.02|342.02|343.83|341.83|344.21|342.21|343.83|341.83|0
1641398120000|2022-01-05 15:55:20|344.21|342.21|343.44|341.44|344.21|342.21|343.44|341.44|0
1641398130000|2022-01-05 15:55:30|343.63|341.63|343.73|341.73|343.73|341.73|343.44|341.44|0
1641398140000|2022-01-05 15:55:40|343.82|341.82|343.44|341.44|344.02|342.02|343.44|341.44|0
1641398150000|2022-01-05 15:55:50|343.25|341.25|342.87|340.87|343.25|341.25|342.87|340.87|0
1641398160000|2022-01-05 15:56:00|343.06|341.06|343.25|341.25|343.25|341.25|343.06|341.06|0
1641398170000|2022-01-05 15:56:10|342.68|340.68|342.68|340.68|342.68|340.68|342.49|340.49|0
1641398180000|2022-01-05 15:56:20|343.06|341.06|342.87|340.87|343.25|341.25|342.87|340.87|0
1641398200000|2022-01-05 15:56:40|343.25|341.25|343.06|341.06|343.25|341.25|343.06|341.06|0
1641398210000|2022-01-05 15:56:50|343.25|341.25|343.06|341.06|343.25|341.25|342.87|340.87|0
1641398220000|2022-01-05 15:57:00|343.25|341.25|343.82|341.82|343.82|341.82|343.25|341.25|0
1641398230000|2022-01-05 15:57:10|344.02|342.02|344.21|342.21|344.21|342.21|344.02|342.02|0
1641398240000|2022-01-05 15:57:20|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|0
1641398250000|2022-01-05 15:57:30|344.21|342.21|343.82|341.82|344.21|342.21|343.82|341.82|0
1641398260000|2022-01-05 15:57:40|343.63|341.63|343.82|341.82|343.82|341.82|343.63|341.63|0
1641398270000|2022-01-05 15:57:50|343.92|341.92|343.63|341.63|344.01|342.01|343.63|341.63|0
1641398280000|2022-01-05 15:58:00|343.44|341.44|343.25|341.25|343.44|341.44|343.25|341.25|0
1641398290000|2022-01-05 15:58:10|343.06|341.06|343.06|341.06|343.25|341.25|343.06|341.06|0
1641398300000|2022-01-05 15:58:20|343.25|341.25|343.63|341.63|343.63|341.63|343.25|341.25|0
1641398310000|2022-01-05 15:58:30|343.44|341.44|343.25|341.25|343.44|341.44|343.25|341.25|0
1641398320000|2022-01-05 15:58:40|343.44|341.44|343.63|341.63|343.63|341.63|343.44|341.44|0
1641398340000|2022-01-05 15:59:00|343.44|341.44|343.44|341.44|343.44|341.44|343.44|341.44|0
1641398350000|2022-01-05 15:59:10|343.34|341.34|343.82|341.82|343.82|341.82|343.34|341.34|0
1641398360000|2022-01-05 15:59:20|344.2|342.2|344.4|342.4|344.59|342.59|344.2|342.2|0
1641398370000|2022-01-05 15:59:30|344.2|342.2|344.01|342.01|344.2|342.2|343.91|341.91|0
1641398380000|2022-01-05 15:59:40|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|0
1641398390000|2022-01-05 15:59:50|344.01|342.01|344.2|342.2|344.2|342.2|344.01|342.01|0
1641398400000|2022-01-05 16:00:00|344.4|342.4|344.4|342.4|344.4|342.4|344.2|342.2|0
1641398410000|2022-01-05 16:00:10|344.2|342.2|344.78|342.78|344.78|342.78|344.2|342.2|0
1641398420000|2022-01-05 16:00:20|344.59|342.59|344.78|342.78|344.78|342.78|344.4|342.4|0
1641398430000|2022-01-05 16:00:30|344.59|342.59|344.97|342.97|344.97|342.97|344.59|342.59|0
1641398440000|2022-01-05 16:00:40|344.78|342.78|344.59|342.59|344.78|342.78|344.59|342.59|0
1641398450000|2022-01-05 16:00:50|344.78|342.78|344.59|342.59|344.78|342.78|344.39|342.39|0
1641398460000|2022-01-05 16:01:00|344.39|342.39|344.39|342.39|344.59|342.59|344.39|342.39|0
1641398470000|2022-01-05 16:01:10|344.78|342.78|344.78|342.78|344.97|342.97|344.78|342.78|0
1641398480000|2022-01-05 16:01:20|344.59|342.59|344.78|342.78|344.78|342.78|344.59|342.59|0
1641398490000|2022-01-05 16:01:30|344.39|342.39|344.78|342.78|344.78|342.78|344.39|342.39|0
1641398500000|2022-01-05 16:01:40|344.59|342.59|344.39|342.39|344.78|342.78|344.39|342.39|0
1641398510000|2022-01-05 16:01:50|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|0
1641398520000|2022-01-05 16:02:00|344.29|342.29|344.2|342.2|344.29|342.29|344.01|342.01|0
1641398530000|2022-01-05 16:02:10|343.82|341.82|344.01|342.01|344.01|342.01|343.63|341.63|0
1641398540000|2022-01-05 16:02:20|343.82|341.82|343.63|341.63|343.82|341.82|343.44|341.44|0
1641398550000|2022-01-05 16:02:30|343.82|341.82|343.82|341.82|344.01|342.01|343.82|341.82|0
1641398560000|2022-01-05 16:02:40|344.01|342.01|344.01|342.01|344.2|342.2|344.01|342.01|0
1641398570000|2022-01-05 16:02:50|344.2|342.2|344.01|342.01|344.2|342.2|344.01|342.01|0
1641398580000|2022-01-05 16:03:00|343.82|341.82|343.82|341.82|343.82|341.82|343.72|341.72|0
1641398590000|2022-01-05 16:03:10|343.63|341.63|343.44|341.44|343.63|341.63|343.44|341.44|0
1641398600000|2022-01-05 16:03:20|343.63|341.63|343.06|341.06|343.63|341.63|343.06|341.06|0
1641398610000|2022-01-05 16:03:30|343.25|341.25|342.87|340.87|343.25|341.25|342.87|340.87|0
1641398620000|2022-01-05 16:03:40|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|0
1641398630000|2022-01-05 16:03:50|342.86|340.86|342.67|340.67|342.86|340.86|342.67|340.67|0
1641398640000|2022-01-05 16:04:00|342.86|340.86|342.48|340.48|342.86|340.86|342.48|340.48|0
1641398650000|2022-01-05 16:04:10|342.86|340.86|342.48|340.48|342.86|340.86|342.48|340.48|0
1641398660000|2022-01-05 16:04:20|342.29|340.29|342.29|340.29|342.48|340.48|342.29|340.29|0
1641398670000|2022-01-05 16:04:30|342.1|340.1|342.29|340.29|342.29|340.29|342.1|340.1|0
1641398680000|2022-01-05 16:04:40|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1641398690000|2022-01-05 16:04:50|342.29|340.29|341.53|339.53|342.29|340.29|341.53|339.53|0
1641398700000|2022-01-05 16:05:00|341.72|339.72|341.91|339.91|341.91|339.91|341.53|339.53|0
1641398710000|2022-01-05 16:05:10|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|0
1641398720000|2022-01-05 16:05:20|342.29|340.29|342.29|340.29|342.48|340.48|342.29|340.29|0
1641398730000|2022-01-05 16:05:30|342.1|340.1|342.29|340.29|342.29|340.29|342.1|340.1|0
1641398740000|2022-01-05 16:05:40|342.48|340.48|341.91|339.91|342.48|340.48|341.91|339.91|0
1641398750000|2022-01-05 16:05:50|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|0
1641398760000|2022-01-05 16:06:00|341.53|339.53|341.72|339.72|341.72|339.72|341.53|339.53|0
1641398770000|2022-01-05 16:06:10|341.53|339.53|341.53|339.53|341.91|339.91|341.53|339.53|0
1641398780000|2022-01-05 16:06:20|341.15|339.15|340.58|338.58|341.15|339.15|340.58|338.58|0
1641398790000|2022-01-05 16:06:30|340.77|338.77|340.77|338.77|340.77|338.77|340.39|338.39|0
1641398800000|2022-01-05 16:06:40|340.96|338.96|340.77|338.77|340.96|338.96|340.77|338.77|0
1641398810000|2022-01-05 16:06:50|340.58|338.58|340.77|338.77|340.77|338.77|340.58|338.58|0
1641398820000|2022-01-05 16:07:00|340.58|338.58|340.58|338.58|340.77|338.77|340.58|338.58|0
1641398830000|2022-01-05 16:07:10|340.77|338.77|340.96|338.96|340.96|338.96|340.77|338.77|0
1641398840000|2022-01-05 16:07:20|340.77|338.77|340.96|338.96|340.96|338.96|340.67|338.67|0
1641398850000|2022-01-05 16:07:30|340.77|338.77|340.77|338.77|340.77|338.77|340.58|338.58|0
1641398860000|2022-01-05 16:07:40|340.58|338.58|340.77|338.77|340.77|338.77|340.58|338.58|0
1641398870000|2022-01-05 16:07:50|340.96|338.96|340.58|338.58|340.96|338.96|340.58|338.58|0
1641398880000|2022-01-05 16:08:00|340.39|338.39|340.39|338.39|340.58|338.58|340.39|338.39|0
1641398890000|2022-01-05 16:08:10|340.58|338.58|340.96|338.96|340.96|338.96|340.58|338.58|0
1641398900000|2022-01-05 16:08:20|340.77|338.77|340.19|338.19|340.77|338.77|340.19|338.19|0
1641398910000|2022-01-05 16:08:30|340.38|338.38|340.19|338.19|340.38|338.38|340.19|338.19|0
1641398920000|2022-01-05 16:08:40|340.58|338.58|340.38|338.38|340.58|338.58|340.38|338.38|0
1641398930000|2022-01-05 16:08:50|340.19|338.19|339.81|337.81|340.19|338.19|339.81|337.81|0
1641398940000|2022-01-05 16:09:00|339.43|337.43|339.62|337.62|339.81|337.81|339.43|337.43|0
1641398950000|2022-01-05 16:09:10|339.81|337.81|339.81|337.81|339.81|337.81|339.81|337.81|0
1641398960000|2022-01-05 16:09:20|340|338|340.19|338.19|340.19|338.19|340|338|0
1641398970000|2022-01-05 16:09:30|340|338|340|338|340|338|339.91|337.91|0
1641398980000|2022-01-05 16:09:40|340.19|338.19|340.19|338.19|340.19|338.19|340|338|0
1641398990000|2022-01-05 16:09:50|340|338|340|338|340|338|340|338|0
1641399000000|2022-01-05 16:10:00|340.19|338.19|340.38|338.38|340.57|338.57|340.19|338.19|0
1641399010000|2022-01-05 16:10:10|339.81|337.81|339.43|337.43|339.81|337.81|339.43|337.43|0
1641399020000|2022-01-05 16:10:20|339.24|337.24|339.05|337.05|339.24|337.24|339.05|337.05|0
1641399030000|2022-01-05 16:10:30|338.86|336.86|339.05|337.05|339.05|337.05|338.86|336.86|0
1641399040000|2022-01-05 16:10:40|339.24|337.24|339.05|337.05|339.24|337.24|339.05|337.05|0
1641399050000|2022-01-05 16:10:50|339.24|337.24|339.05|337.05|339.24|337.24|339.05|337.05|0
1641399060000|2022-01-05 16:11:00|339.24|337.24|338.67|336.67|339.24|337.24|338.67|336.67|0
1641399070000|2022-01-05 16:11:10|338.86|336.86|338.67|336.67|338.86|336.86|338.67|336.67|0
1641399080000|2022-01-05 16:11:20|338.48|336.48|338.67|336.67|338.67|336.67|338.48|336.48|0
1641399090000|2022-01-05 16:11:30|338.48|336.48|338.29|336.29|338.67|336.67|338.1|336.1|0
1641399100000|2022-01-05 16:11:40|338.19|336.19|338.1|336.1|338.19|336.19|338.1|336.1|0
1641399110000|2022-01-05 16:11:50|338.29|336.29|338.29|336.29|338.29|336.29|338.1|336.1|0
1641399120000|2022-01-05 16:12:00|338.48|336.48|339.43|337.43|339.43|337.43|338.48|336.48|0
1641399130000|2022-01-05 16:12:10|339.24|337.24|339.81|337.81|339.81|337.81|339.24|337.24|0
1641399140000|2022-01-05 16:12:20|340|338|339.81|337.81|340|338|339.81|337.81|0
1641399150000|2022-01-05 16:12:30|340|338|339.81|337.81|340.19|338.19|339.81|337.81|0
1641399160000|2022-01-05 16:12:40|340|338|339.62|337.62|340|338|339.62|337.62|0
1641399180000|2022-01-05 16:13:00|339.43|337.43|339.62|337.62|339.62|337.62|339.43|337.43|0
1641399190000|2022-01-05 16:13:10|339.81|337.81|340|338|340|338|339.81|337.81|0
1641399200000|2022-01-05 16:13:20|340.19|338.19|340.19|338.19|340.19|338.19|340.19|338.19|0
1641399210000|2022-01-05 16:13:30|340|338|340|338|340.19|338.19|340|338|0
1641399220000|2022-01-05 16:13:40|340.09|338.09|340.09|338.09|340.09|338.09|340.09|338.09|0
1641399230000|2022-01-05 16:13:50|340.38|338.38|340.57|338.57|340.76|338.76|340.38|338.38|0
1641399240000|2022-01-05 16:14:00|340.76|338.76|340.19|338.19|340.76|338.76|340.19|338.19|0
1641399250000|2022-01-05 16:14:10|340.38|338.38|340.38|338.38|340.57|338.57|340.38|338.38|0
1641399260000|2022-01-05 16:14:20|340.57|338.57|340.38|338.38|340.57|338.57|340.38|338.38|0
1641399270000|2022-01-05 16:14:30|340.19|338.19|340.57|338.57|340.57|338.57|340.19|338.19|0
1641399280000|2022-01-05 16:14:40|340.76|338.76|340.95|338.95|340.95|338.95|340.76|338.76|0
1641399290000|2022-01-05 16:14:50|341.14|339.14|341.33|339.33|341.33|339.33|341.14|339.14|0
1641399300000|2022-01-05 16:15:00|341.14|339.14|341.52|339.52|341.52|339.52|341.14|339.14|0
1641399310000|2022-01-05 16:15:10|341.33|339.33|341.33|339.33|341.33|339.33|341.33|339.33|0
1641399320000|2022-01-05 16:15:20|341.52|339.52|341.71|339.71|341.71|339.71|341.52|339.52|0
1641399330000|2022-01-05 16:15:30|341.9|339.9|341.9|339.9|341.9|339.9|341.71|339.71|0
1641399340000|2022-01-05 16:15:40|342.09|340.09|342.09|340.09|342.09|340.09|341.9|339.9|0
1641399350000|2022-01-05 16:15:50|341.9|339.9|341.71|339.71|341.9|339.9|341.71|339.71|0
1641399360000|2022-01-05 16:16:00|341.9|339.9|341.9|339.9|342.09|340.09|341.9|339.9|0
1641399370000|2022-01-05 16:16:10|342.09|340.09|342.28|340.28|342.28|340.28|342.09|340.09|0
1641399380000|2022-01-05 16:16:20|342.09|340.09|342.09|340.09|342.09|340.09|341.9|339.9|0
1641399390000|2022-01-05 16:16:30|341.9|339.9|341.52|339.52|341.9|339.9|341.52|339.52|0
1641399400000|2022-01-05 16:16:40|341.71|339.71|342.28|340.28|342.28|340.28|341.71|339.71|0
1641399410000|2022-01-05 16:16:50|342.09|340.09|341.9|339.9|342.09|340.09|341.9|339.9|0
1641399420000|2022-01-05 16:17:00|341.71|339.71|341.33|339.33|341.71|339.71|341.33|339.33|0
1641399430000|2022-01-05 16:17:10|341.14|339.14|341.33|339.33|341.42|339.42|341.14|339.14|0
1641399440000|2022-01-05 16:17:20|341.52|339.52|342.28|340.28|342.28|340.28|341.52|339.52|0
1641399450000|2022-01-05 16:17:30|341.9|339.9|342.47|340.47|342.47|340.47|341.9|339.9|0
1641399460000|2022-01-05 16:17:40|342.28|340.28|342.09|340.09|342.28|340.28|342.09|340.09|0
1641399480000|2022-01-05 16:18:00|341.9|339.9|341.9|339.9|342.09|340.09|341.9|339.9|0
1641399490000|2022-01-05 16:18:10|341.8|339.8|341.9|339.9|341.9|339.9|341.8|339.8|0
1641399500000|2022-01-05 16:18:20|341.71|339.71|341.9|339.9|341.9|339.9|341.71|339.71|0
1641399510000|2022-01-05 16:18:30|342.28|340.28|341.9|339.9|342.28|340.28|341.9|339.9|0
1641399520000|2022-01-05 16:18:40|342.09|340.09|342.28|340.28|342.28|340.28|341.99|339.99|0
1641399530000|2022-01-05 16:18:50|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|0
1641399540000|2022-01-05 16:19:00|342.28|340.28|341.71|339.71|342.28|340.28|341.71|339.71|0
1641399550000|2022-01-05 16:19:10|341.61|339.61|341.71|339.71|341.71|339.71|341.52|339.52|0
1641399560000|2022-01-05 16:19:20|341.52|339.52|341.71|339.71|341.71|339.71|341.52|339.52|0
1641399570000|2022-01-05 16:19:30|341.52|339.52|341.52|339.52|341.52|339.52|341.52|339.52|0
1641399580000|2022-01-05 16:19:40|341.71|339.71|341.33|339.33|341.71|339.71|341.33|339.33|0
1641399590000|2022-01-05 16:19:50|341.42|339.42|341.52|339.52|341.52|339.52|341.33|339.33|0
1641399600000|2022-01-05 16:20:00|341.42|339.42|341.9|339.9|341.9|339.9|341.42|339.42|0
1641399610000|2022-01-05 16:20:10|341.71|339.71|341.71|339.71|341.71|339.71|341.52|339.52|0
1641399620000|2022-01-05 16:20:20|341.9|339.9|341.71|339.71|341.9|339.9|341.71|339.71|0
1641399630000|2022-01-05 16:20:30|341.9|339.9|341.9|339.9|342.09|340.09|341.9|339.9|0
1641399640000|2022-01-05 16:20:40|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|0
1641399650000|2022-01-05 16:20:50|341.52|339.52|341.71|339.71|341.71|339.71|341.52|339.52|0
1641399660000|2022-01-05 16:21:00|341.9|339.9|341.9|339.9|341.9|339.9|341.71|339.71|0
1641399670000|2022-01-05 16:21:10|342.09|340.09|342.28|340.28|342.28|340.28|342.09|340.09|0
1641399680000|2022-01-05 16:21:20|342.09|340.09|342.85|340.85|342.85|340.85|342.09|340.09|0
1641399690000|2022-01-05 16:21:30|342.66|340.66|342.66|340.66|343.04|341.04|342.66|340.66|0
1641399700000|2022-01-05 16:21:40|342.85|340.85|342.85|340.85|343.04|341.04|342.85|340.85|0
1641399710000|2022-01-05 16:21:50|343.04|341.04|342.85|340.85|343.04|341.04|342.85|340.85|0
1641399720000|2022-01-05 16:22:00|342.66|340.66|342.28|340.28|342.85|340.85|342.28|340.28|0
1641399730000|2022-01-05 16:22:10|342.47|340.47|342.28|340.28|342.47|340.47|342.28|340.28|0
1641399740000|2022-01-05 16:22:20|342.47|340.47|342.28|340.28|342.47|340.47|342.28|340.28|0
1641399750000|2022-01-05 16:22:30|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|0
1641399760000|2022-01-05 16:22:40|341.9|339.9|341.71|339.71|342.09|340.09|341.71|339.71|0
1641399770000|2022-01-05 16:22:50|341.52|339.52|341.71|339.71|341.71|339.71|341.52|339.52|0
1641399780000|2022-01-05 16:23:00|341.52|339.52|341.33|339.33|341.52|339.52|341.33|339.33|0
1641399790000|2022-01-05 16:23:10|341.14|339.14|340.95|338.95|341.14|339.14|340.95|338.95|0
1641399800000|2022-01-05 16:23:20|340.76|338.76|341.14|339.14|341.14|339.14|340.76|338.76|0
1641399810000|2022-01-05 16:23:30|340.95|338.95|341.14|339.14|341.14|339.14|340.95|338.95|0
1641399820000|2022-01-05 16:23:40|341.33|339.33|341.04|339.04|341.33|339.33|341.04|339.04|0
1641399830000|2022-01-05 16:23:50|341.14|339.14|341.14|339.14|341.14|339.14|341.14|339.14|0
1641399840000|2022-01-05 16:24:00|341.52|339.52|341.52|339.52|341.52|339.52|341.14|339.14|0
1641399850000|2022-01-05 16:24:10|341.33|339.33|341.71|339.71|341.71|339.71|341.33|339.33|0
1641399860000|2022-01-05 16:24:20|341.52|339.52|341.9|339.9|341.9|339.9|341.52|339.52|0
1641399870000|2022-01-05 16:24:30|341.71|339.71|341.52|339.52|341.9|339.9|341.52|339.52|0
1641399880000|2022-01-05 16:24:40|341.33|339.33|341.33|339.33|341.52|339.52|341.33|339.33|0
1641399890000|2022-01-05 16:24:50|341.52|339.52|341.52|339.52|341.52|339.52|341.33|339.33|0
1641399900000|2022-01-05 16:25:00|341.71|339.71|342.09|340.09|342.09|340.09|341.71|339.71|0
1641399910000|2022-01-05 16:25:10|342.28|340.28|342.28|340.28|342.28|340.28|342.09|340.09|0
1641399920000|2022-01-05 16:25:20|342.09|340.09|342.28|340.28|342.28|340.28|342.09|340.09|0
1641399930000|2022-01-05 16:25:30|342.09|340.09|342.09|340.09|342.28|340.28|342.09|340.09|0
1641399940000|2022-01-05 16:25:40|342.28|340.28|342.09|340.09|342.28|340.28|342.09|340.09|0
1641399950000|2022-01-05 16:25:50|341.9|339.9|341.9|339.9|342.09|340.09|341.9|339.9|0
1641399960000|2022-01-05 16:26:00|342.09|340.09|342.28|340.28|342.28|340.28|342.09|340.09|0
1641399970000|2022-01-05 16:26:10|342.09|340.09|342.28|340.28|342.28|340.28|342.09|340.09|0
1641399980000|2022-01-05 16:26:20|342.09|340.09|341.9|339.9|342.28|340.28|341.9|339.9|0
1641399990000|2022-01-05 16:26:30|341.71|339.71|341.52|339.52|341.71|339.71|341.52|339.52|0
1641400000000|2022-01-05 16:26:40|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|0
1641400010000|2022-01-05 16:26:50|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1641400020000|2022-01-05 16:27:00|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|0
1641400030000|2022-01-05 16:27:10|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1641400040000|2022-01-05 16:27:20|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|0
1641400050000|2022-01-05 16:27:30|341.9|339.9|341.71|339.71|341.9|339.9|341.71|339.71|0
1641400060000|2022-01-05 16:27:40|341.9|339.9|342.09|340.09|342.09|340.09|341.9|339.9|0
1641400070000|2022-01-05 16:27:50|341.9|339.9|342.09|340.09|342.09|340.09|341.71|339.71|0
1641400080000|2022-01-05 16:28:00|341.9|339.9|341.9|339.9|342.09|340.09|341.9|339.9|0
1641400090000|2022-01-05 16:28:10|342.66|340.66|342.47|340.47|342.66|340.66|342.47|340.47|0
1641400100000|2022-01-05 16:28:20|342.66|340.66|343.42|341.42|343.42|341.42|342.66|340.66|0
1641400110000|2022-01-05 16:28:30|343.23|341.23|343.23|341.23|343.23|341.23|343.13|341.13|0
1641400120000|2022-01-05 16:28:40|342.85|340.85|342.85|340.85|342.85|340.85|342.66|340.66|0
1641400130000|2022-01-05 16:28:50|342.47|340.47|342.66|340.66|342.66|340.66|342.47|340.47|0
1641400140000|2022-01-05 16:29:00|342.47|340.47|342.85|340.85|342.85|340.85|342.47|340.47|0
1641400180000|2022-01-05 16:29:40|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|0
1641400190000|2022-01-05 16:29:50|342.85|340.85|343.8|341.8|343.8|341.8|342.85|340.85|0
1641400200000|2022-01-05 16:30:00|343.61|341.61|343.99|341.99|343.99|341.99|343.61|341.61|0
1641400210000|2022-01-05 16:30:10|343.8|341.8|343.8|341.8|343.99|341.99|343.8|341.8|0
1641400220000|2022-01-05 16:30:20|343.61|341.61|343.42|341.42|343.61|341.61|343.42|341.42|0
1641400230000|2022-01-05 16:30:30|343.61|341.61|343.42|341.42|343.61|341.61|343.42|341.42|0
1641400240000|2022-01-05 16:30:40|343.23|341.23|342.85|340.85|343.23|341.23|342.85|340.85|0
1641400250000|2022-01-05 16:30:50|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|0
1641400260000|2022-01-05 16:31:00|342.85|340.85|342.66|340.66|342.85|340.85|342.66|340.66|0
1641400270000|2022-01-05 16:31:10|342.47|340.47|342.28|340.28|342.47|340.47|342.28|340.28|0
1641400280000|2022-01-05 16:31:20|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|0
1641400290000|2022-01-05 16:31:30|342.66|340.66|341.89|339.89|342.66|340.66|341.89|339.89|0
1641400300000|2022-01-05 16:31:40|341.7|339.7|342.47|340.47|342.47|340.47|341.7|339.7|0
1641400310000|2022-01-05 16:31:50|342.27|340.27|342.27|340.27|342.27|340.27|342.08|340.08|0
1641400320000|2022-01-05 16:32:00|342.08|340.08|341.7|339.7|342.08|340.08|341.7|339.7|0
1641400330000|2022-01-05 16:32:10|341.51|339.51|341.51|339.51|341.7|339.7|341.51|339.51|0
1641400340000|2022-01-05 16:32:20|341.13|339.13|341.32|339.32|341.32|339.32|341.13|339.13|0
1641400350000|2022-01-05 16:32:30|341.13|339.13|340.94|338.94|341.13|339.13|340.75|338.75|0
1641400360000|2022-01-05 16:32:40|340.56|338.56|340.75|338.75|340.75|338.75|340.56|338.56|0
1641400370000|2022-01-05 16:32:50|341.13|339.13|340.75|338.75|341.32|339.32|340.75|338.75|0
1641400380000|2022-01-05 16:33:00|340.94|338.94|340.56|338.56|340.94|338.94|340.37|338.37|0
1641400390000|2022-01-05 16:33:10|340.75|338.75|340.94|338.94|340.94|338.94|340.75|338.75|0
1641400400000|2022-01-05 16:33:20|340.75|338.75|340.75|338.75|340.75|338.75|340.75|338.75|0
1641400410000|2022-01-05 16:33:30|340.37|338.37|340.94|338.94|340.94|338.94|340.37|338.37|0
1641400420000|2022-01-05 16:33:40|340.75|338.75|340.56|338.56|340.75|338.75|340.37|338.37|0
1641400430000|2022-01-05 16:33:50|340.75|338.75|340.56|338.56|340.75|338.75|340.56|338.56|0
1641400440000|2022-01-05 16:34:00|340.18|338.18|340.37|338.37|340.56|338.56|340.18|338.18|0
1641400450000|2022-01-05 16:34:10|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1641400460000|2022-01-05 16:34:20|340.37|338.37|340.37|338.37|340.37|338.37|340.37|338.37|0
1641400470000|2022-01-05 16:34:30|340.18|338.18|340.37|338.37|340.37|338.37|339.99|337.99|0
1641400480000|2022-01-05 16:34:40|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|0
1641400490000|2022-01-05 16:34:50|339.8|337.8|340.18|338.18|340.18|338.18|339.8|337.8|0
1641400500000|2022-01-05 16:35:00|340.56|338.56|340.75|338.75|340.75|338.75|340.56|338.56|0
1641400510000|2022-01-05 16:35:10|340.94|338.94|340.94|338.94|341.13|339.13|340.94|338.94|0
1641400520000|2022-01-05 16:35:20|341.13|339.13|341.13|339.13|341.32|339.32|341.13|339.13|0
1641400530000|2022-01-05 16:35:30|340.94|338.94|340.75|338.75|340.94|338.94|340.75|338.75|0
1641400540000|2022-01-05 16:35:40|340.94|338.94|340.75|338.75|340.94|338.94|340.75|338.75|0
1641400550000|2022-01-05 16:35:50|340.94|338.94|340.94|338.94|340.94|338.94|340.75|338.75|0
1641400560000|2022-01-05 16:36:00|340.75|338.75|340.75|338.75|340.75|338.75|340.75|338.75|0
1641400570000|2022-01-05 16:36:10|340.94|338.94|339.99|337.99|340.94|338.94|339.99|337.99|0
1641400580000|2022-01-05 16:36:20|340.18|338.18|340.18|338.18|340.37|338.37|339.99|337.99|0
1641400600000|2022-01-05 16:36:40|340.37|338.37|340.37|338.37|340.37|338.37|340.37|338.37|0
1641400610000|2022-01-05 16:36:50|340.46|338.46|340.46|338.46|340.46|338.46|340.37|338.37|0
1641400620000|2022-01-05 16:37:00|340.56|338.56|339.8|337.8|340.56|338.56|339.8|337.8|0
1641400630000|2022-01-05 16:37:10|339.61|337.61|339.42|337.42|339.61|337.61|339.42|337.42|0
1641400640000|2022-01-05 16:37:20|339.23|337.23|339.8|337.8|339.8|337.8|339.23|337.23|0
1641400650000|2022-01-05 16:37:30|339.61|337.61|339.8|337.8|339.8|337.8|339.61|337.61|0
1641400660000|2022-01-05 16:37:40|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|0
1641400670000|2022-01-05 16:37:50|339.8|337.8|339.61|337.61|339.8|337.8|339.61|337.61|0
1641400680000|2022-01-05 16:38:00|339.8|337.8|340.18|338.18|340.18|338.18|339.8|337.8|0
1641400690000|2022-01-05 16:38:10|340.56|338.56|340.18|338.18|340.56|338.56|340.18|338.18|0
1641400700000|2022-01-05 16:38:20|339.99|337.99|340.18|338.18|340.18|338.18|339.99|337.99|0
1641400710000|2022-01-05 16:38:30|340.37|338.37|340.27|338.27|340.37|338.37|340.27|338.27|0
1641400720000|2022-01-05 16:38:40|340.37|338.37|340.37|338.37|340.65|338.65|340.37|338.37|0
1641400730000|2022-01-05 16:38:50|340.56|338.56|340.56|338.56|340.75|338.75|340.56|338.56|0
1641400740000|2022-01-05 16:39:00|340.75|338.75|340.75|338.75|340.75|338.75|340.75|338.75|0
1641400750000|2022-01-05 16:39:10|340.94|338.94|341.13|339.13|341.13|339.13|340.94|338.94|0
1641400760000|2022-01-05 16:39:20|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|0
1641400770000|2022-01-05 16:39:30|341.13|339.13|340.94|338.94|341.13|339.13|340.94|338.94|0
1641400780000|2022-01-05 16:39:40|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|0
1641400790000|2022-01-05 16:39:50|341.32|339.32|341.13|339.13|341.32|339.32|341.13|339.13|0
1641400800000|2022-01-05 16:40:00|340.94|338.94|340.75|338.75|340.94|338.94|340.75|338.75|0
1641400810000|2022-01-05 16:40:10|340.94|338.94|341.13|339.13|341.13|339.13|340.75|338.75|0
1641400820000|2022-01-05 16:40:20|340.75|338.75|341.13|339.13|341.13|339.13|340.75|338.75|0
1641400830000|2022-01-05 16:40:30|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|0
1641400840000|2022-01-05 16:40:40|341.03|339.03|341.13|339.13|341.13|339.13|341.03|339.03|0
1641400850000|2022-01-05 16:40:50|341.32|339.32|341.13|339.13|341.32|339.32|341.13|339.13|0
1641400860000|2022-01-05 16:41:00|341.32|339.32|341.13|339.13|341.32|339.32|341.13|339.13|0
1641400880000|2022-01-05 16:41:20|340.93|338.93|340.55|338.55|340.93|338.93|340.55|338.55|0
1641400890000|2022-01-05 16:41:30|340.74|338.74|340.74|338.74|340.74|338.74|340.74|338.74|0
1641400900000|2022-01-05 16:41:40|340.65|338.65|340.74|338.74|340.74|338.74|340.55|338.55|0
1641400910000|2022-01-05 16:41:50|340.36|338.36|340.17|338.17|340.36|338.36|340.17|338.17|0
1641400920000|2022-01-05 16:42:00|339.98|337.98|339.79|337.79|339.98|337.98|339.79|337.79|0
1641400930000|2022-01-05 16:42:10|339.6|337.6|339.41|337.41|339.6|337.6|339.41|337.41|0
1641400940000|2022-01-05 16:42:20|339.6|337.6|339.6|337.6|339.6|337.6|339.6|337.6|0
1641400950000|2022-01-05 16:42:30|339.41|337.41|339.22|337.22|339.41|337.41|339.22|337.22|0
1641400960000|2022-01-05 16:42:40|338.46|336.46|338.65|336.65|338.84|336.84|338.46|336.46|0
1641400970000|2022-01-05 16:42:50|338.46|336.46|338.46|336.46|338.46|336.46|338.27|336.27|0
1641400980000|2022-01-05 16:43:00|338.65|336.65|339.03|337.03|339.03|337.03|338.65|336.65|0
1641400990000|2022-01-05 16:43:10|338.84|336.84|339.22|337.22|339.41|337.41|338.84|336.84|0
1641401000000|2022-01-05 16:43:20|339.41|337.41|339.6|337.6|339.79|337.79|339.41|337.41|0
1641401010000|2022-01-05 16:43:30|339.41|337.41|339.22|337.22|339.41|337.41|339.03|337.03|0
1641401020000|2022-01-05 16:43:40|339.03|337.03|338.65|336.65|339.22|337.22|338.65|336.65|0
1641401030000|2022-01-05 16:43:50|338.27|336.27|338.27|336.27|338.27|336.27|338.27|336.27|0
1641401040000|2022-01-05 16:44:00|338.46|336.46|337.7|335.7|338.65|336.65|337.7|335.7|0
1641401060000|2022-01-05 16:44:20|337.32|335.32|337.13|335.13|337.32|335.32|336.94|334.94|0
1641401070000|2022-01-05 16:44:30|337.7|335.7|338.08|336.08|338.08|336.08|337.7|335.7|0
1641401080000|2022-01-05 16:44:40|337.98|335.98|337.7|335.7|338.08|336.08|337.7|335.7|0
1641401090000|2022-01-05 16:44:50|338.08|336.08|337.32|335.32|338.08|336.08|337.32|335.32|0
1641401100000|2022-01-05 16:45:00|337.7|335.7|337.51|335.51|337.7|335.7|337.13|335.13|0
1641401110000|2022-01-05 16:45:10|337.32|335.32|337.7|335.7|337.7|335.7|337.32|335.32|0
1641401120000|2022-01-05 16:45:20|338.08|336.08|337.89|335.89|338.27|336.27|337.89|335.89|0
1641401130000|2022-01-05 16:45:30|338.08|336.08|337.89|335.89|338.08|336.08|337.7|335.7|0
1641401140000|2022-01-05 16:45:40|337.7|335.7|337.51|335.51|337.7|335.7|337.51|335.51|0
1641401150000|2022-01-05 16:45:50|337.32|335.32|337.13|335.13|337.51|335.51|337.13|335.13|0
1641401160000|2022-01-05 16:46:00|337.32|335.32|337.13|335.13|337.32|335.32|337.13|335.13|0
1641401170000|2022-01-05 16:46:10|337.32|335.32|336.94|334.94|337.32|335.32|336.94|334.94|0
1641401180000|2022-01-05 16:46:20|337.13|335.13|337.03|335.03|337.13|335.13|337.03|335.03|0
1641401190000|2022-01-05 16:46:30|337.13|335.13|336.75|334.75|337.13|335.13|336.75|334.75|0
1641401200000|2022-01-05 16:46:40|336.94|334.94|336.75|334.75|336.94|334.94|336.75|334.75|0
1641401210000|2022-01-05 16:46:50|336.94|334.94|337.13|335.13|337.13|335.13|336.75|334.75|0
1641401220000|2022-01-05 16:47:00|337.32|335.32|337.7|335.7|337.7|335.7|337.32|335.32|0
1641401230000|2022-01-05 16:47:10|337.89|335.89|337.89|335.89|338.08|336.08|337.89|335.89|0
1641401240000|2022-01-05 16:47:20|338.08|336.08|338.27|336.27|338.46|336.46|338.08|336.08|0
1641401250000|2022-01-05 16:47:30|338.65|336.65|338.46|336.46|338.65|336.65|338.46|336.46|0
1641401260000|2022-01-05 16:47:40|338.36|336.36|338.17|336.17|338.36|336.36|338.17|336.17|0
1641401270000|2022-01-05 16:47:50|338.08|336.08|338.08|336.08|338.27|336.27|338.08|336.08|0
1641401280000|2022-01-05 16:48:00|337.89|335.89|338.46|336.46|338.46|336.46|337.89|335.89|0
1641401290000|2022-01-05 16:48:10|338.27|336.27|338.46|336.46|338.46|336.46|338.27|336.27|0
1641401300000|2022-01-05 16:48:20|338.27|336.27|338.65|336.65|338.65|336.65|338.27|336.27|0
1641401310000|2022-01-05 16:48:30|338.84|336.84|338.65|336.65|338.84|336.84|338.65|336.65|0
1641401320000|2022-01-05 16:48:40|338.84|336.84|338.46|336.46|338.84|336.84|338.46|336.46|0
1641401330000|2022-01-05 16:48:50|338.27|336.27|337.89|335.89|338.27|336.27|337.89|335.89|0
1641401340000|2022-01-05 16:49:00|337.7|335.7|337.32|335.32|337.7|335.7|337.32|335.32|0
1641401350000|2022-01-05 16:49:10|337.13|335.13|337.13|335.13|337.13|335.13|337.13|335.13|0
1641401360000|2022-01-05 16:49:20|337.32|335.32|337.51|335.51|337.51|335.51|337.13|335.13|0
1641401370000|2022-01-05 16:49:30|337.7|335.7|337.51|335.51|337.7|335.7|337.51|335.51|0
1641401380000|2022-01-05 16:49:40|337.7|335.7|337.7|335.7|337.7|335.7|337.7|335.7|0
1641401390000|2022-01-05 16:49:50|337.89|335.89|337.7|335.7|337.89|335.89|337.7|335.7|0
1641401400000|2022-01-05 16:50:00|337.89|335.89|338.27|336.27|338.27|336.27|337.89|335.89|0
1641401410000|2022-01-05 16:50:10|338.46|336.46|338.08|336.08|338.46|336.46|338.08|336.08|0
1641401420000|2022-01-05 16:50:20|337.89|335.89|337.89|335.89|337.89|335.89|337.6|335.6|0
1641401430000|2022-01-05 16:50:30|337.7|335.7|337.89|335.89|337.89|335.89|337.7|335.7|0
1641401440000|2022-01-05 16:50:40|337.7|335.7|337.7|335.7|337.7|335.7|337.7|335.7|0
1641401450000|2022-01-05 16:50:50|337.89|335.89|337.89|335.89|337.89|335.89|337.7|335.7|0
1641401460000|2022-01-05 16:51:00|337.7|335.7|337.89|335.89|338.08|336.08|337.7|335.7|0
1641401470000|2022-01-05 16:51:10|338.08|336.08|338.27|336.27|338.27|336.27|337.7|335.7|0
1641401480000|2022-01-05 16:51:20|338.08|336.08|337.7|335.7|338.08|336.08|337.7|335.7|0
1641401490000|2022-01-05 16:51:30|337.89|335.89|337.89|335.89|338.08|336.08|337.89|335.89|0
1641401500000|2022-01-05 16:51:40|337.7|335.7|337.22|335.22|337.7|335.7|337.22|335.22|0
1641401510000|2022-01-05 16:51:50|337.32|335.32|336.94|334.94|337.32|335.32|336.94|334.94|0
1641401520000|2022-01-05 16:52:00|337.13|335.13|337.32|335.32|337.32|335.32|337.13|335.13|0
1641401530000|2022-01-05 16:52:10|337.13|335.13|337.13|335.13|337.13|335.13|337.13|335.13|0
1641401540000|2022-01-05 16:52:20|337.32|335.32|336.94|334.94|337.32|335.32|336.75|334.75|0
1641401550000|2022-01-05 16:52:30|337.32|335.32|337.13|335.13|337.32|335.32|337.13|335.13|0
1641401560000|2022-01-05 16:52:40|336.94|334.94|336.75|334.75|336.94|334.94|336.75|334.75|0
1641401570000|2022-01-05 16:52:50|336.94|334.94|336.94|334.94|336.94|334.94|336.75|334.75|0
1641401580000|2022-01-05 16:53:00|336.75|334.75|337.03|335.03|337.03|335.03|336.75|334.75|0
1641401590000|2022-01-05 16:53:10|336.94|334.94|336.94|334.94|337.13|335.13|336.94|334.94|0
1641401600000|2022-01-05 16:53:20|337.13|335.13|337.32|335.32|337.32|335.32|337.13|335.13|0
1641401610000|2022-01-05 16:53:30|337.13|335.13|337.32|335.32|337.32|335.32|336.94|334.94|0
1641401620000|2022-01-05 16:53:40|337.13|335.13|337.13|335.13|337.32|335.32|337.13|335.13|0
1641401630000|2022-01-05 16:53:50|337.32|335.32|336.94|334.94|337.32|335.32|336.94|334.94|0
1641401640000|2022-01-05 16:54:00|336.75|334.75|336.94|334.94|336.94|334.94|336.75|334.75|0
1641401650000|2022-01-05 16:54:10|337.51|335.51|337.32|335.32|337.51|335.51|337.32|335.32|0
1641401660000|2022-01-05 16:54:20|337.51|335.51|337.7|335.7|337.7|335.7|337.51|335.51|0
1641401670000|2022-01-05 16:54:30|337.51|335.51|337.51|335.51|337.51|335.51|337.51|335.51|0
1641401680000|2022-01-05 16:54:40|337.32|335.32|337.51|335.51|337.51|335.51|337.32|335.32|0
1641401690000|2022-01-05 16:54:50|337.32|335.32|337.13|335.13|337.32|335.32|337.13|335.13|0
1641401700000|2022-01-05 16:55:00|337.32|335.32|337.32|335.32|337.32|335.32|337.32|335.32|0
1641401710000|2022-01-05 16:55:10|337.51|335.51|337.89|335.89|337.89|335.89|337.51|335.51|0
1641401720000|2022-01-05 16:55:20|337.7|335.7|337.89|335.89|337.89|335.89|337.7|335.7|0
1641401730000|2022-01-05 16:55:30|337.7|335.7|337.89|335.89|337.89|335.89|337.7|335.7|0
1641401740000|2022-01-05 16:55:40|338.07|336.07|338.07|336.07|338.07|336.07|338.07|336.07|0
1641401750000|2022-01-05 16:55:50|337.89|335.89|337.88|335.88|337.89|335.89|337.7|335.7|0
1641401760000|2022-01-05 16:56:00|337.7|335.7|337.7|335.7|337.7|335.7|337.7|335.7|0
1641401770000|2022-01-05 16:56:10|337.88|335.88|337.7|335.7|337.88|335.88|337.7|335.7|0
1641401780000|2022-01-05 16:56:20|337.88|335.88|337.88|335.88|337.88|335.88|337.88|335.88|0
1641401800000|2022-01-05 16:56:40|337.98|335.98|338.07|336.07|338.07|336.07|337.88|335.88|0
1641401810000|2022-01-05 16:56:50|338.26|336.26|338.07|336.07|338.26|336.26|338.07|336.07|0
1641401820000|2022-01-05 16:57:00|337.88|335.88|338.07|336.07|338.07|336.07|337.88|335.88|0
1641401830000|2022-01-05 16:57:10|337.88|335.88|338.26|336.26|338.26|336.26|337.88|335.88|0
1641401850000|2022-01-05 16:57:30|338.45|336.45|338.64|336.64|338.64|336.64|338.45|336.45|0
1641401860000|2022-01-05 16:57:40|338.83|336.83|338.83|336.83|338.83|336.83|338.83|336.83|0
1641401870000|2022-01-05 16:57:50|338.64|336.64|338.64|336.64|338.64|336.64|338.64|336.64|0
1641401880000|2022-01-05 16:58:00|338.83|336.83|338.83|336.83|338.83|336.83|338.64|336.64|0
1641401890000|2022-01-05 16:58:10|338.64|336.64|339.21|337.21|339.21|337.21|338.64|336.64|0
1641401900000|2022-01-05 16:58:20|339.02|337.02|338.64|336.64|339.02|337.02|338.64|336.64|0
1641401910000|2022-01-05 16:58:30|338.26|336.26|338.07|336.07|338.26|336.26|338.07|336.07|0
1641401920000|2022-01-05 16:58:40|338.26|336.26|338.64|336.64|338.64|336.64|338.26|336.26|0
1641401930000|2022-01-05 16:58:50|338.83|336.83|338.83|336.83|339.02|337.02|338.83|336.83|0
1641401940000|2022-01-05 16:59:00|338.64|336.64|338.07|336.07|338.64|336.64|338.07|336.07|0
1641401950000|2022-01-05 16:59:10|338.26|336.26|338.26|336.26|338.26|336.26|338.26|336.26|0
1641401960000|2022-01-05 16:59:20|338.07|336.07|338.64|336.64|338.64|336.64|338.07|336.07|0
1641401970000|2022-01-05 16:59:30|338.45|336.45|338.45|336.45|338.45|336.45|338.35|336.35|0
1641401980000|2022-01-05 16:59:40|338.64|336.64|338.64|336.64|338.64|336.64|338.64|336.64|0
1641401990000|2022-01-05 16:59:50|338.45|336.45|338.45|336.45|338.45|336.45|338.45|336.45|0
1641402000000|2022-01-05 17:00:00|338.26|336.26|337.5|335.5|338.26|336.26|337.5|335.5|0
1641402010000|2022-01-05 17:00:10|337.31|335.31|337.31|335.31|337.31|335.31|337.31|335.31|0
1641402020000|2022-01-05 17:00:20|337.5|335.5|337.88|335.88|337.88|335.88|337.5|335.5|0
1641402050000|2022-01-05 17:00:50|338.07|336.07|338.26|336.26|338.26|336.26|338.07|336.07|0
1641402060000|2022-01-05 17:01:00|338.45|336.45|338.45|336.45|338.64|336.64|338.45|336.45|0
1641402070000|2022-01-05 17:01:10|338.64|336.64|338.64|336.64|338.64|336.64|338.64|336.64|0
1641402080000|2022-01-05 17:01:20|338.83|336.83|338.64|336.64|338.83|336.83|338.64|336.64|0
1641402090000|2022-01-05 17:01:30|338.45|336.45|338.26|336.26|338.45|336.45|338.26|336.26|0
1641402110000|2022-01-05 17:01:50|338.07|336.07|338.07|336.07|338.07|336.07|338.07|336.07|0
1641402120000|2022-01-05 17:02:00|338.26|336.26|338.45|336.45|338.45|336.45|338.26|336.26|0
1641402130000|2022-01-05 17:02:10|338.64|336.64|339.02|337.02|339.02|337.02|338.64|336.64|0
1641402140000|2022-01-05 17:02:20|338.83|336.83|338.83|336.83|339.02|337.02|338.83|336.83|0
1641402150000|2022-01-05 17:02:30|338.64|336.64|338.64|336.64|338.64|336.64|338.64|336.64|0
1641402160000|2022-01-05 17:02:40|338.83|336.83|339.02|337.02|339.02|337.02|338.83|336.83|0
1641402170000|2022-01-05 17:02:50|339.21|337.21|339.21|337.21|339.21|337.21|339.02|337.02|0
1641402180000|2022-01-05 17:03:00|339.4|337.4|339.59|337.59|339.59|337.59|339.4|337.4|0
1641402190000|2022-01-05 17:03:10|339.78|337.78|339.78|337.78|339.97|337.97|339.78|337.78|0
1641402200000|2022-01-05 17:03:20|340.16|338.16|340.16|338.16|340.16|338.16|340.16|338.16|0
1641402210000|2022-01-05 17:03:30|339.97|337.97|339.59|337.59|339.97|337.97|339.59|337.59|0
1641402220000|2022-01-05 17:03:40|339.78|337.78|339.4|337.4|339.78|337.78|339.4|337.4|0
1641402240000|2022-01-05 17:04:00|339.21|337.21|339.4|337.4|339.59|337.59|339.21|337.21|0
1641402250000|2022-01-05 17:04:10|339.21|337.21|339.02|337.02|339.21|337.21|339.02|337.02|0
1641402260000|2022-01-05 17:04:20|338.92|336.92|338.92|336.92|338.92|336.92|338.92|336.92|0
1641402270000|2022-01-05 17:04:30|339.02|337.02|340.16|338.16|340.16|338.16|339.02|337.02|0
1641402280000|2022-01-05 17:04:40|339.97|337.97|340.35|338.35|340.35|338.35|339.97|337.97|0
1641402290000|2022-01-05 17:04:50|340.54|338.54|340.73|338.73|340.73|338.73|340.54|338.54|0
1641402300000|2022-01-05 17:05:00|340.54|338.54|340.35|338.35|340.54|338.54|340.35|338.35|0
1641402310000|2022-01-05 17:05:10|340.16|338.16|339.78|337.78|340.16|338.16|339.78|337.78|0
1641402320000|2022-01-05 17:05:20|340.16|338.16|340.16|338.16|340.16|338.16|340.16|338.16|0
1641402330000|2022-01-05 17:05:30|340.54|338.54|340.92|338.92|340.92|338.92|340.54|338.54|0
1641402340000|2022-01-05 17:05:40|340.73|338.73|340.54|338.54|340.73|338.73|340.54|338.54|0
1641402350000|2022-01-05 17:05:50|340.35|338.35|340.54|338.54|340.54|338.54|340.35|338.35|0
1641402360000|2022-01-05 17:06:00|340.35|338.35|340.92|338.92|340.92|338.92|340.35|338.35|0
1641402370000|2022-01-05 17:06:10|341.11|339.11|340.73|338.73|341.11|339.11|340.73|338.73|0
1641402380000|2022-01-05 17:06:20|340.54|338.54|340.54|338.54|340.54|338.54|340.54|338.54|0
1641402390000|2022-01-05 17:06:30|340.73|338.73|340.73|338.73|340.73|338.73|340.73|338.73|0
1641402400000|2022-01-05 17:06:40|340.54|338.54|340.35|338.35|340.54|338.54|340.35|338.35|0
1641402420000|2022-01-05 17:07:00|340.54|338.54|340.16|338.16|340.54|338.54|340.16|338.16|0
1641402430000|2022-01-05 17:07:10|340.35|338.35|340.16|338.16|340.35|338.35|340.16|338.16|0
1641402440000|2022-01-05 17:07:20|340.35|338.35|340.35|338.35|340.54|338.54|340.35|338.35|0
1641402450000|2022-01-05 17:07:30|340.54|338.54|340.54|338.54|340.54|338.54|340.54|338.54|0
1641402460000|2022-01-05 17:07:40|340.16|338.16|340.73|338.73|340.73|338.73|340.16|338.16|0
1641402470000|2022-01-05 17:07:50|340.54|338.54|340.54|338.54|340.73|338.73|340.54|338.54|0
1641402480000|2022-01-05 17:08:00|340.35|338.35|340.35|338.35|340.54|338.54|340.35|338.35|0
1641402490000|2022-01-05 17:08:10|340.16|338.16|339.4|337.4|340.16|338.16|339.4|337.4|0
1641402500000|2022-01-05 17:08:20|339.59|337.59|339.78|337.78|339.97|337.97|339.59|337.59|0
1641402510000|2022-01-05 17:08:30|340.16|338.16|339.78|337.78|340.16|338.16|339.78|337.78|0
1641402520000|2022-01-05 17:08:40|339.59|337.59|339.4|337.4|339.59|337.59|339.4|337.4|0
1641402530000|2022-01-05 17:08:50|339.59|337.59|339.78|337.78|339.78|337.78|339.59|337.59|0
1641402540000|2022-01-05 17:09:00|339.4|337.4|339.59|337.59|339.59|337.59|339.4|337.4|0
1641402550000|2022-01-05 17:09:10|339.4|337.4|339.21|337.21|339.4|337.4|338.83|336.83|0
1641402560000|2022-01-05 17:09:20|339.4|337.4|339.59|337.59|339.59|337.59|339.4|337.4|0
1641402570000|2022-01-05 17:09:30|339.21|337.21|339.59|337.59|339.59|337.59|339.21|337.21|0
1641402580000|2022-01-05 17:09:40|339.78|337.78|339.78|337.78|339.97|337.97|339.78|337.78|0
1641402590000|2022-01-05 17:09:50|339.58|337.58|339.77|337.77|339.97|337.97|339.58|337.58|0
1641402600000|2022-01-05 17:10:00|339.58|337.58|339.58|337.58|339.77|337.77|339.58|337.58|0
1641402610000|2022-01-05 17:10:10|339.77|337.77|340.16|338.16|340.16|338.16|339.77|337.77|0
1641402620000|2022-01-05 17:10:20|340.35|338.35|339.96|337.96|340.35|338.35|339.96|337.96|0
1641402630000|2022-01-05 17:10:30|340.35|338.35|340.35|338.35|340.54|338.54|340.35|338.35|0
1641402640000|2022-01-05 17:10:40|340.54|338.54|340.35|338.35|340.54|338.54|340.35|338.35|0
1641402650000|2022-01-05 17:10:50|340.15|338.15|339.96|337.96|340.15|338.15|339.96|337.96|0
1641402660000|2022-01-05 17:11:00|339.77|337.77|339.77|337.77|339.77|337.77|339.68|337.68|0
1641402670000|2022-01-05 17:11:10|339.87|337.87|339.96|337.96|339.96|337.96|339.87|337.87|0
1641402680000|2022-01-05 17:11:20|340.15|338.15|339.96|337.96|340.15|338.15|339.96|337.96|0
1641402690000|2022-01-05 17:11:30|340.15|338.15|340.15|338.15|340.34|338.34|340.15|338.15|0
1641402700000|2022-01-05 17:11:40|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1641402710000|2022-01-05 17:11:50|340.34|338.34|340.34|338.34|340.34|338.34|340.34|338.34|0
1641402720000|2022-01-05 17:12:00|340.15|338.15|340.34|338.34|340.34|338.34|340.15|338.15|0
1641402730000|2022-01-05 17:12:10|340.53|338.53|340.15|338.15|340.53|338.53|340.15|338.15|0
1641402740000|2022-01-05 17:12:20|340.34|338.34|340.72|338.72|340.72|338.72|340.34|338.34|0
1641402750000|2022-01-05 17:12:30|340.53|338.53|340.53|338.53|340.72|338.72|340.53|338.53|0
1641402760000|2022-01-05 17:12:40|340.72|338.72|340.53|338.53|340.72|338.72|340.53|338.53|0
1641402770000|2022-01-05 17:12:50|340.72|338.72|340.53|338.53|340.72|338.72|340.34|338.34|0
1641402780000|2022-01-05 17:13:00|340.34|338.34|340.34|338.34|340.34|338.34|340.34|338.34|0
1641402790000|2022-01-05 17:13:10|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|0
1641402800000|2022-01-05 17:13:20|339.96|337.96|339.77|337.77|339.96|337.96|339.77|337.77|0
1641402810000|2022-01-05 17:13:30|339.96|337.96|339.96|337.96|339.96|337.96|339.77|337.77|0
1641402820000|2022-01-05 17:13:40|339.77|337.77|339.77|337.77|339.77|337.77|339.77|337.77|0
1641402830000|2022-01-05 17:13:50|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|0
1641402840000|2022-01-05 17:14:00|340.15|338.15|340.34|338.34|340.34|338.34|340.15|338.15|0
1641402850000|2022-01-05 17:14:10|340.15|338.15|339.96|337.96|340.15|338.15|339.96|337.96|0
1641402860000|2022-01-05 17:14:20|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|0
1641402880000|2022-01-05 17:14:40|340.34|338.34|340.34|338.34|340.34|338.34|340.34|338.34|0
1641402890000|2022-01-05 17:14:50|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1641402900000|2022-01-05 17:15:00|341.1|339.1|341.1|339.1|341.29|339.29|341.1|339.1|0
1641402910000|2022-01-05 17:15:10|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1641402920000|2022-01-05 17:15:20|340.81|338.81|340.72|338.72|340.81|338.81|340.53|338.53|0
1641402940000|2022-01-05 17:15:40|340.91|338.91|341.48|339.48|341.48|339.48|340.91|338.91|0
1641402950000|2022-01-05 17:15:50|341.29|339.29|341.29|339.29|341.48|339.48|341.29|339.29|0
1641402960000|2022-01-05 17:16:00|341.1|339.1|342.06|340.06|342.06|340.06|341.1|339.1|0
1641402970000|2022-01-05 17:16:10|341.87|339.87|341|339|341.87|339.87|341|339|0
1641402980000|2022-01-05 17:16:20|341.1|339.1|341.29|339.29|341.29|339.29|341.1|339.1|0
1641402990000|2022-01-05 17:16:30|341.1|339.1|341.29|339.29|341.29|339.29|341.1|339.1|0
1641403000000|2022-01-05 17:16:40|341.1|339.1|341.1|339.1|341.29|339.29|341.1|339.1|0
1641403010000|2022-01-05 17:16:50|341.29|339.29|341.19|339.19|341.29|339.29|341.19|339.19|0
1641403020000|2022-01-05 17:17:00|341.1|339.1|341.1|339.1|341.1|339.1|340.91|338.91|0
1641403030000|2022-01-05 17:17:10|341.29|339.29|341.1|339.1|341.29|339.29|341.1|339.1|0
1641403040000|2022-01-05 17:17:20|341.29|339.29|342.25|340.25|342.25|340.25|341.29|339.29|0
1641403050000|2022-01-05 17:17:30|342.05|340.05|342.05|340.05|342.05|340.05|341.86|339.86|0
1641403060000|2022-01-05 17:17:40|341.86|339.86|341.86|339.86|342.05|340.05|341.67|339.67|0
1641403070000|2022-01-05 17:17:50|341.67|339.67|341.29|339.29|341.67|339.67|341.29|339.29|0
1641403080000|2022-01-05 17:18:00|341.1|339.1|341.29|339.29|341.29|339.29|341.1|339.1|0
1641403090000|2022-01-05 17:18:10|341.48|339.48|341.48|339.48|341.48|339.48|341.29|339.29|0
1641403100000|2022-01-05 17:18:20|341.67|339.67|341.67|339.67|341.86|339.86|341.67|339.67|0
1641403110000|2022-01-05 17:18:30|341.48|339.48|342.05|340.05|342.05|340.05|341.48|339.48|0
1641403120000|2022-01-05 17:18:40|341.86|339.86|342.05|340.05|342.05|340.05|341.86|339.86|0
1641403130000|2022-01-05 17:18:50|341.86|339.86|341.67|339.67|342.05|340.05|341.67|339.67|0
1641403140000|2022-01-05 17:19:00|341.86|339.86|342.05|340.05|342.05|340.05|341.86|339.86|0
1641403150000|2022-01-05 17:19:10|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|0
1641403160000|2022-01-05 17:19:20|341.67|339.67|341.67|339.67|341.67|339.67|341.67|339.67|0
1641403170000|2022-01-05 17:19:30|341.48|339.48|341.29|339.29|341.48|339.48|341.29|339.29|0
1641403180000|2022-01-05 17:19:40|341.48|339.48|341.48|339.48|341.48|339.48|341.29|339.29|0
1641403190000|2022-01-05 17:19:50|341.86|339.86|342.05|340.05|342.05|340.05|341.86|339.86|0
1641403200000|2022-01-05 17:20:00|341.86|339.86|341.67|339.67|341.86|339.86|341.67|339.67|0
1641403210000|2022-01-05 17:20:10|341.57|339.57|341.48|339.48|341.67|339.67|341.48|339.48|0
1641403220000|2022-01-05 17:20:20|341.57|339.57|341.67|339.67|341.86|339.86|341.57|339.57|0
1641403230000|2022-01-05 17:20:30|341.86|339.86|341.67|339.67|341.86|339.86|341.67|339.67|0
1641403240000|2022-01-05 17:20:40|341.48|339.48|341.67|339.67|341.86|339.86|341.48|339.48|0
1641403250000|2022-01-05 17:20:50|341.57|339.57|341.48|339.48|341.57|339.57|341.48|339.48|0
1641403260000|2022-01-05 17:21:00|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|0
1641403270000|2022-01-05 17:21:10|341.48|339.48|341.1|339.1|341.48|339.48|341.1|339.1|0
1641403280000|2022-01-05 17:21:20|341.29|339.29|341.48|339.48|341.48|339.48|341.29|339.29|0
1641403290000|2022-01-05 17:21:30|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|0
1641403310000|2022-01-05 17:21:50|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|0
1641403320000|2022-01-05 17:22:00|342.05|340.05|342.24|340.24|342.24|340.24|342.05|340.05|0
1641403330000|2022-01-05 17:22:10|342.43|340.43|342.81|340.81|342.81|340.81|342.43|340.43|0
1641403340000|2022-01-05 17:22:20|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|0
1641403350000|2022-01-05 17:22:30|342.81|340.81|342.43|340.43|342.81|340.81|342.43|340.43|0
1641403360000|2022-01-05 17:22:40|342.24|340.24|342.05|340.05|342.43|340.43|342.05|340.05|0
1641403370000|2022-01-05 17:22:50|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|0
1641403380000|2022-01-05 17:23:00|342.52|340.52|342.43|340.43|342.52|340.52|342.24|340.24|0
1641403390000|2022-01-05 17:23:10|342.62|340.62|342.62|340.62|342.62|340.62|342.43|340.43|0
1641403400000|2022-01-05 17:23:20|342.43|340.43|342.43|340.43|342.43|340.43|342.43|340.43|0
1641403410000|2022-01-05 17:23:30|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|0
1641403420000|2022-01-05 17:23:40|342.62|340.62|342.52|340.52|342.62|340.62|342.52|340.52|0
1641403430000|2022-01-05 17:23:50|342.62|340.62|342.62|340.62|342.81|340.81|342.62|340.62|0
1641403440000|2022-01-05 17:24:00|342.43|340.43|342.33|340.33|342.43|340.43|342.24|340.24|0
1641403450000|2022-01-05 17:24:10|342.62|340.62|342.62|340.62|342.62|340.62|342.43|340.43|0
1641403460000|2022-01-05 17:24:20|342.52|340.52|342.43|340.43|342.62|340.62|342.43|340.43|0
1641403470000|2022-01-05 17:24:30|342.62|340.62|342.24|340.24|342.62|340.62|342.24|340.24|0
1641403480000|2022-01-05 17:24:40|342.43|340.43|342.43|340.43|342.43|340.43|342.43|340.43|0
1641403490000|2022-01-05 17:24:50|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|0
1641403500000|2022-01-05 17:25:00|342.43|340.43|342.43|340.43|342.62|340.62|342.43|340.43|0
1641403510000|2022-01-05 17:25:10|342.24|340.24|342.43|340.43|342.43|340.43|342.24|340.24|0
1641403520000|2022-01-05 17:25:20|342.62|340.62|342.81|340.81|342.81|340.81|342.62|340.62|0
1641403530000|2022-01-05 17:25:30|343.19|341.19|343.39|341.39|343.58|341.58|343.19|341.19|0
1641403540000|2022-01-05 17:25:40|343.19|341.19|343.39|341.39|343.39|341.39|343.19|341.19|0
1641403550000|2022-01-05 17:25:50|343.19|341.19|343|341|343.19|341.19|343|341|0
1641403570000|2022-01-05 17:26:10|342.81|340.81|343.58|341.58|343.58|341.58|342.81|340.81|0
1641403580000|2022-01-05 17:26:20|343.19|341.19|342.81|340.81|343.19|341.19|342.81|340.81|0
1641403590000|2022-01-05 17:26:30|342.9|340.9|343|341|343|341|342.9|340.9|0
1641403600000|2022-01-05 17:26:40|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|0
1641403610000|2022-01-05 17:26:50|343|341|342.81|340.81|343|341|342.81|340.81|0
1641403620000|2022-01-05 17:27:00|343|341|343.19|341.19|343.19|341.19|343|341|0
1641403630000|2022-01-05 17:27:10|343|341|343.19|341.19|343.19|341.19|343|341|0
1641403640000|2022-01-05 17:27:20|343.38|341.38|343.38|341.38|343.38|341.38|343.19|341.19|0
1641403650000|2022-01-05 17:27:30|343.19|341.19|343.38|341.38|343.38|341.38|343.19|341.19|0
1641403660000|2022-01-05 17:27:40|343.19|341.19|343.19|341.19|343.38|341.38|343.19|341.19|0
1641403670000|2022-01-05 17:27:50|343|341|342.81|340.81|343|341|342.81|340.81|0
1641403680000|2022-01-05 17:28:00|343.38|341.38|343.77|341.77|343.77|341.77|343.38|341.38|0
1641403690000|2022-01-05 17:28:10|343.57|341.57|343.57|341.57|343.57|341.57|343.38|341.38|0
1641403710000|2022-01-05 17:28:30|343.38|341.38|343.38|341.38|343.38|341.38|343.38|341.38|0
1641403720000|2022-01-05 17:28:40|343.19|341.19|343.38|341.38|343.38|341.38|343.19|341.19|0
1641403730000|2022-01-05 17:28:50|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|0
1641403740000|2022-01-05 17:29:00|343|341|343.19|341.19|343.19|341.19|343|341|0
1641403750000|2022-01-05 17:29:10|343.09|341.09|342.62|340.62|343.09|341.09|342.62|340.62|0
1641403760000|2022-01-05 17:29:20|342.43|340.43|342.81|340.81|342.81|340.81|342.43|340.43|0
1641403770000|2022-01-05 17:29:30|343|341|343|341|343|341|343|341|0
1641403790000|2022-01-05 17:29:50|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|0
1641403800000|2022-01-05 17:30:00|343|341|343|341|343.19|341.19|343|341|0
1641403810000|2022-01-05 17:30:10|343.09|341.09|343|341|343.09|341.09|343|341|0
1641403820000|2022-01-05 17:30:20|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|0
1641403830000|2022-01-05 17:30:30|343|341|343|341|343|341|343|341|0
1641403840000|2022-01-05 17:30:40|343.19|341.19|342.81|340.81|343.19|341.19|342.81|340.81|0
1641403850000|2022-01-05 17:30:50|342.62|340.62|342.62|340.62|342.81|340.81|342.62|340.62|0
1641403860000|2022-01-05 17:31:00|342.43|340.43|342.24|340.24|342.43|340.43|342.24|340.24|0
1641403870000|2022-01-05 17:31:10|341.95|339.95|342.05|340.05|342.05|340.05|341.95|339.95|0
1641403880000|2022-01-05 17:31:20|342.24|340.24|342.05|340.05|342.24|340.24|342.05|340.05|0
1641403890000|2022-01-05 17:31:30|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|0
1641403900000|2022-01-05 17:31:40|342.24|340.24|341.86|339.86|342.24|340.24|341.86|339.86|0
1641403910000|2022-01-05 17:31:50|341.47|339.47|341.28|339.28|341.47|339.47|341.28|339.28|0
1641403920000|2022-01-05 17:32:00|341.47|339.47|341.09|339.09|341.47|339.47|341.09|339.09|0
1641403930000|2022-01-05 17:32:10|340.9|338.9|341.28|339.28|341.28|339.28|340.71|338.71|0
1641403940000|2022-01-05 17:32:20|341.47|339.47|341.66|339.66|341.66|339.66|341.47|339.47|0
1641403950000|2022-01-05 17:32:30|341.28|339.28|341.09|339.09|341.28|339.28|341.09|339.09|0
1641403960000|2022-01-05 17:32:40|341.28|339.28|341.28|339.28|341.28|339.28|341.28|339.28|0
1641403970000|2022-01-05 17:32:50|341.47|339.47|341.66|339.66|341.66|339.66|341.47|339.47|0
1641403980000|2022-01-05 17:33:00|341.85|339.85|341.47|339.47|342.04|340.04|341.47|339.47|0
1641403990000|2022-01-05 17:33:10|341.09|339.09|341.09|339.09|341.09|339.09|340.9|338.9|0
1641404000000|2022-01-05 17:33:20|340.9|338.9|340.71|338.71|341.09|339.09|340.71|338.71|0
1641404010000|2022-01-05 17:33:30|340.52|338.52|340.52|338.52|340.52|338.52|340.52|338.52|0
1641404020000|2022-01-05 17:33:40|340.14|338.14|340.52|338.52|340.52|338.52|340.14|338.14|0
1641404030000|2022-01-05 17:33:50|340.33|338.33|340.9|338.9|340.9|338.9|340.14|338.14|0
1641404040000|2022-01-05 17:34:00|340.71|338.71|340.9|338.9|341.09|339.09|340.71|338.71|0
1641404050000|2022-01-05 17:34:10|340.71|338.71|340.9|338.9|341.09|339.09|340.71|338.71|0
1641404060000|2022-01-05 17:34:20|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|0
1641404070000|2022-01-05 17:34:30|340.52|338.52|340.61|338.61|340.61|338.61|340.52|338.52|0
1641404080000|2022-01-05 17:34:40|340.52|338.52|340.52|338.52|340.52|338.52|340.52|338.52|0
1641404090000|2022-01-05 17:34:50|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|0
1641404100000|2022-01-05 17:35:00|340.52|338.52|340.33|338.33|340.71|338.71|340.33|338.33|0
1641404110000|2022-01-05 17:35:10|339.95|337.95|339.95|337.95|339.95|337.95|339.76|337.76|0
1641404120000|2022-01-05 17:35:20|339.38|337.38|339.76|337.76|339.76|337.76|339.38|337.38|0
1641404130000|2022-01-05 17:35:30|339.57|337.57|339.76|337.76|339.76|337.76|339.57|337.57|0
1641404140000|2022-01-05 17:35:40|340.33|338.33|340.23|338.23|340.33|338.33|340.23|338.23|0
1641404150000|2022-01-05 17:35:50|340.71|338.71|340.33|338.33|340.71|338.71|340.33|338.33|0
1641404160000|2022-01-05 17:36:00|340.14|338.14|340.14|338.14|340.14|338.14|340.14|338.14|0
1641404170000|2022-01-05 17:36:10|340.23|338.23|340.33|338.33|340.33|338.33|340.14|338.14|0
1641404180000|2022-01-05 17:36:20|340.23|338.23|339.19|337.19|340.23|338.23|339.19|337.19|0
1641404190000|2022-01-05 17:36:30|339|337|339|337|339|337|338.62|336.62|0
1641404200000|2022-01-05 17:36:40|338.24|336.24|338.05|336.05|338.43|336.43|338.05|336.05|0
1641404210000|2022-01-05 17:36:50|337.67|335.67|337.67|335.67|337.86|335.86|337.67|335.67|0
1641404220000|2022-01-05 17:37:00|337.86|335.86|337.48|335.48|337.86|335.86|337.48|335.48|0
1641404230000|2022-01-05 17:37:10|337.29|335.29|336.72|334.72|337.48|335.48|336.72|334.72|0
1641404240000|2022-01-05 17:37:20|336.91|334.91|336.53|334.53|336.91|334.91|336.53|334.53|0
1641404250000|2022-01-05 17:37:30|336.34|334.34|335.96|333.96|336.34|334.34|335.96|333.96|0
1641404260000|2022-01-05 17:37:40|336.34|334.34|336.72|334.72|336.72|334.72|336.34|334.34|0
1641404270000|2022-01-05 17:37:50|336.53|334.53|336.72|334.72|336.72|334.72|336.53|334.53|0
1641404280000|2022-01-05 17:38:00|336.91|334.91|336.72|334.72|336.91|334.91|336.72|334.72|0
1641404290000|2022-01-05 17:38:10|336.91|334.91|336.72|334.72|336.91|334.91|336.72|334.72|0
1641404300000|2022-01-05 17:38:20|336.34|334.34|335.96|333.96|336.34|334.34|335.96|333.96|0
1641404310000|2022-01-05 17:38:30|336.15|334.15|336.53|334.53|336.53|334.53|336.15|334.15|0
1641404320000|2022-01-05 17:38:40|336.72|334.72|336.53|334.53|336.72|334.72|336.53|334.53|0
1641404330000|2022-01-05 17:38:50|336.34|334.34|336.34|334.34|336.53|334.53|336.34|334.34|0
1641404340000|2022-01-05 17:39:00|336.53|334.53|336.72|334.72|336.72|334.72|336.53|334.53|0
1641404350000|2022-01-05 17:39:10|337.1|335.1|337.1|335.1|337.1|335.1|336.91|334.91|0
1641404360000|2022-01-05 17:39:20|337.19|335.19|337.29|335.29|337.29|335.29|337.1|335.1|0
1641404370000|2022-01-05 17:39:30|337.48|335.48|337.1|335.1|337.48|335.48|337.1|335.1|0
1641404380000|2022-01-05 17:39:40|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1641404390000|2022-01-05 17:39:50|337.1|335.1|336.34|334.34|337.29|335.29|336.34|334.34|0
1641404400000|2022-01-05 17:40:00|336.53|334.53|336.34|334.34|336.53|334.53|336.34|334.34|0
1641404410000|2022-01-05 17:40:10|336.15|334.15|336.72|334.72|336.72|334.72|336.15|334.15|0
1641404420000|2022-01-05 17:40:20|336.91|334.91|337.1|335.1|337.1|335.1|336.91|334.91|0
1641404430000|2022-01-05 17:40:30|337.48|335.48|337.67|335.67|337.67|335.67|337.48|335.48|0
1641404440000|2022-01-05 17:40:40|337.48|335.48|337.1|335.1|337.48|335.48|337.1|335.1|0
1641404450000|2022-01-05 17:40:50|336.72|334.72|336.91|334.91|337.1|335.1|336.72|334.72|0
1641404460000|2022-01-05 17:41:00|336.53|334.53|336.53|334.53|336.72|334.72|336.53|334.53|0
1641404470000|2022-01-05 17:41:10|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|0
1641404480000|2022-01-05 17:41:20|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|0
1641404490000|2022-01-05 17:41:30|336.72|334.72|336.34|334.34|336.72|334.72|336.34|334.34|0
1641404500000|2022-01-05 17:41:40|336.53|334.53|336.72|334.72|336.72|334.72|336.53|334.53|0
1641404510000|2022-01-05 17:41:50|336.53|334.53|336.53|334.53|336.53|334.53|336.53|334.53|0
1641404520000|2022-01-05 17:42:00|336.72|334.72|336.72|334.72|336.91|334.91|336.72|334.72|0
1641404530000|2022-01-05 17:42:10|336.53|334.53|336.62|334.62|336.62|334.62|336.53|334.53|0
1641404540000|2022-01-05 17:42:20|336.53|334.53|336.53|334.53|336.53|334.53|336.34|334.34|0
1641404550000|2022-01-05 17:42:30|336.34|334.34|336.34|334.34|336.34|334.34|336.34|334.34|0
1641404560000|2022-01-05 17:42:40|336.15|334.15|336.15|334.15|336.15|334.15|336.15|334.15|0
1641404570000|2022-01-05 17:42:50|336.34|334.34|336.53|334.53|336.53|334.53|336.34|334.34|0
1641404580000|2022-01-05 17:43:00|336.34|334.34|336.34|334.34|336.34|334.34|336.34|334.34|0
1641404590000|2022-01-05 17:43:10|336.15|334.15|336.15|334.15|336.15|334.15|336.15|334.15|0
1641404600000|2022-01-05 17:43:20|335.96|333.96|335.96|333.96|336.15|334.15|335.96|333.96|0
1641404610000|2022-01-05 17:43:30|335.77|333.77|335.39|333.39|335.77|333.77|334.83|332.83|0
1641404620000|2022-01-05 17:43:40|335.58|333.58|336.15|334.15|336.15|334.15|335.58|333.58|0
1641404630000|2022-01-05 17:43:50|335.77|333.77|336.15|334.15|336.34|334.34|335.77|333.77|0
1641404640000|2022-01-05 17:44:00|336.72|334.72|336.53|334.53|336.72|334.72|336.53|334.53|0
1641404650000|2022-01-05 17:44:10|336.72|334.72|336.53|334.53|336.72|334.72|336.53|334.53|0
1641404660000|2022-01-05 17:44:20|336.34|334.34|335.77|333.77|336.34|334.34|335.77|333.77|0
1641404670000|2022-01-05 17:44:30|335.58|333.58|335.2|333.2|335.77|333.77|335.2|333.2|0
1641404680000|2022-01-05 17:44:40|335.58|333.58|335.96|333.96|335.96|333.96|335.58|333.58|0
1641404690000|2022-01-05 17:44:50|335.58|333.58|335.77|333.77|335.77|333.77|335.58|333.58|0
1641404700000|2022-01-05 17:45:00|335.96|333.96|335.2|333.2|335.96|333.96|335.2|333.2|0
1641404710000|2022-01-05 17:45:10|335.01|333.01|334.82|332.82|335.01|333.01|334.82|332.82|0
1641404720000|2022-01-05 17:45:20|334.45|332.45|334.64|332.64|334.64|332.64|334.45|332.45|0
1641404730000|2022-01-05 17:45:30|335.01|333.01|335.2|333.2|335.2|333.2|335.01|333.01|0
1641404740000|2022-01-05 17:45:40|335.39|333.39|335.77|333.77|335.77|333.77|335.39|333.39|0
1641404750000|2022-01-05 17:45:50|335.58|333.58|335.77|333.77|335.77|333.77|335.58|333.58|0
1641404760000|2022-01-05 17:46:00|335.58|333.58|335.39|333.39|335.77|333.77|335.39|333.39|0
1641404770000|2022-01-05 17:46:10|335.58|333.58|335.2|333.2|335.58|333.58|335.2|333.2|0
1641404780000|2022-01-05 17:46:20|335.58|333.58|335.96|333.96|335.96|333.96|335.58|333.58|0
1641404790000|2022-01-05 17:46:30|335.77|333.77|336.15|334.15|336.15|334.15|335.77|333.77|0
1641404800000|2022-01-05 17:46:40|335.96|333.96|335.77|333.77|335.96|333.96|335.77|333.77|0
1641404810000|2022-01-05 17:46:50|335.67|333.67|335.58|333.58|335.77|333.77|335.58|333.58|0
1641404820000|2022-01-05 17:47:00|335.77|333.77|335.39|333.39|335.77|333.77|335.39|333.39|0
1641404830000|2022-01-05 17:47:10|335.2|333.2|335.2|333.2|335.2|333.2|335.2|333.2|0
1641404840000|2022-01-05 17:47:20|335.01|333.01|335.01|333.01|335.2|333.2|335.01|333.01|0
1641404850000|2022-01-05 17:47:30|335.2|333.2|335.2|333.2|335.39|333.39|335.2|333.2|0
1641404860000|2022-01-05 17:47:40|335.39|333.39|335.01|333.01|335.39|333.39|335.01|333.01|0
1641404870000|2022-01-05 17:47:50|334.82|332.82|335.01|333.01|335.01|333.01|334.82|332.82|0
1641404880000|2022-01-05 17:48:00|335.2|333.2|334.82|332.82|335.2|333.2|334.82|332.82|0
1641404890000|2022-01-05 17:48:10|334.72|332.72|334.82|332.82|334.82|332.82|334.72|332.72|0
1641404900000|2022-01-05 17:48:20|335.01|333.01|335.01|333.01|335.01|333.01|334.82|332.82|0
1641404910000|2022-01-05 17:48:30|334.82|332.82|334.63|332.63|334.82|332.82|334.63|332.63|0
1641404920000|2022-01-05 17:48:40|334.44|332.44|334.63|332.63|334.63|332.63|334.44|332.44|0
1641404940000|2022-01-05 17:49:00|334.44|332.44|334.07|332.07|334.63|332.63|334.07|332.07|0
1641404950000|2022-01-05 17:49:10|333.88|331.88|334.44|332.44|334.44|332.44|333.69|331.69|0
1641404960000|2022-01-05 17:49:20|334.25|332.25|334.44|332.44|334.44|332.44|334.25|332.25|0
1641404970000|2022-01-05 17:49:30|334.25|332.25|334.25|332.25|334.44|332.44|334.25|332.25|0
1641404980000|2022-01-05 17:49:40|334.44|332.44|334.53|332.53|334.63|332.63|334.44|332.44|0
1641404990000|2022-01-05 17:49:50|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|0
1641405000000|2022-01-05 17:50:00|334.82|332.82|334.63|332.63|335.01|333.01|334.63|332.63|0
1641405010000|2022-01-05 17:50:10|334.44|332.44|334.63|332.63|334.63|332.63|334.44|332.44|0
1641405020000|2022-01-05 17:50:20|334.25|332.25|334.25|332.25|334.44|332.44|334.25|332.25|0
1641405030000|2022-01-05 17:50:30|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|0
1641405040000|2022-01-05 17:50:40|333.88|331.88|334.07|332.07|334.07|332.07|333.88|331.88|0
1641405050000|2022-01-05 17:50:50|334.25|332.25|334.07|332.07|334.44|332.44|334.07|332.07|0
1641405060000|2022-01-05 17:51:00|334.25|332.25|334.06|332.06|334.25|332.25|334.06|332.06|0
1641405070000|2022-01-05 17:51:10|334.25|332.25|333.88|331.88|334.25|332.25|333.69|331.69|0
1641405080000|2022-01-05 17:51:20|334.25|332.25|334.06|332.06|334.25|332.25|334.06|332.06|0
1641405090000|2022-01-05 17:51:30|333.88|331.88|334.06|332.06|334.06|332.06|333.88|331.88|0
1641405110000|2022-01-05 17:51:50|334.25|332.25|334.06|332.06|334.25|332.25|334.06|332.06|0
1641405120000|2022-01-05 17:52:00|333.88|331.88|333.88|331.88|334.06|332.06|333.88|331.88|0
1641405130000|2022-01-05 17:52:10|334.06|332.06|334.06|332.06|334.06|332.06|334.06|332.06|0
1641405140000|2022-01-05 17:52:20|333.88|331.88|333.5|331.5|333.88|331.88|333.5|331.5|0
1641405150000|2022-01-05 17:52:30|333.69|331.69|333.88|331.88|333.88|331.88|333.69|331.69|0
1641405160000|2022-01-05 17:52:40|334.06|332.06|334.25|332.25|334.25|332.25|334.06|332.06|0
1641405170000|2022-01-05 17:52:50|334.44|332.44|335.01|333.01|335.01|333.01|334.44|332.44|0
1641405180000|2022-01-05 17:53:00|334.82|332.82|334.82|332.82|335.01|333.01|334.82|332.82|0
1641405190000|2022-01-05 17:53:10|334.72|332.72|334.82|332.82|334.82|332.82|334.63|332.63|0
1641405200000|2022-01-05 17:53:20|334.63|332.63|334.82|332.82|335.01|333.01|334.63|332.63|0
1641405220000|2022-01-05 17:53:40|335.01|333.01|335.2|333.2|335.2|333.2|335.01|333.01|0
1641405230000|2022-01-05 17:53:50|335.01|333.01|335.39|333.39|335.39|333.39|335.01|333.01|0
1641405240000|2022-01-05 17:54:00|335.57|333.57|335.39|333.39|335.57|333.57|335.39|333.39|0
1641405250000|2022-01-05 17:54:10|335.76|333.76|335.39|333.39|335.76|333.76|335.39|333.39|0
1641405260000|2022-01-05 17:54:20|335.57|333.57|335.39|333.39|335.57|333.57|335.39|333.39|0
1641405270000|2022-01-05 17:54:30|335.57|333.57|335.39|333.39|335.57|333.57|335.39|333.39|0
1641405280000|2022-01-05 17:54:40|335.57|333.57|335.57|333.57|335.57|333.57|335.57|333.57|0
1641405290000|2022-01-05 17:54:50|335.76|333.76|335.57|333.57|335.76|333.76|335.57|333.57|0
1641405300000|2022-01-05 17:55:00|335.38|333.38|335.38|333.38|335.38|333.38|335.29|333.29|0
1641405310000|2022-01-05 17:55:10|335.2|333.2|335.2|333.2|335.2|333.2|335.01|333.01|0
1641405320000|2022-01-05 17:55:20|335.01|333.01|335.38|333.38|335.38|333.38|335.01|333.01|0
1641405330000|2022-01-05 17:55:30|335.57|333.57|335.57|333.57|335.57|333.57|335.57|333.57|0
1641405340000|2022-01-05 17:55:40|335.76|333.76|335.57|333.57|335.76|333.76|335.57|333.57|0
1641405350000|2022-01-05 17:55:50|335.38|333.38|334.82|332.82|335.38|333.38|334.82|332.82|0
1641405360000|2022-01-05 17:56:00|335.01|333.01|335.01|333.01|335.2|333.2|335.01|333.01|0
1641405370000|2022-01-05 17:56:10|335.2|333.2|335.2|333.2|335.2|333.2|335.2|333.2|0
1641405380000|2022-01-05 17:56:20|335.19|333.19|335.38|333.38|335.38|333.38|335.01|333.01|0
1641405390000|2022-01-05 17:56:30|335.19|333.19|335.01|333.01|335.19|333.19|335.01|333.01|0
1641405400000|2022-01-05 17:56:40|334.82|332.82|334.82|332.82|334.82|332.82|334.82|332.82|0
1641405410000|2022-01-05 17:56:50|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|0
1641405420000|2022-01-05 17:57:00|334.44|332.44|334.63|332.63|334.63|332.63|334.44|332.44|0
1641405430000|2022-01-05 17:57:10|335.01|333.01|334.72|332.72|335.01|333.01|334.72|332.72|0
1641405440000|2022-01-05 17:57:20|334.82|332.82|335.19|333.19|335.19|333.19|334.63|332.63|0
1641405450000|2022-01-05 17:57:30|335.01|333.01|335.19|333.19|335.19|333.19|335.01|333.01|0
1641405460000|2022-01-05 17:57:40|335.01|333.01|335.1|333.1|335.19|333.19|335.01|333.01|0
1641405470000|2022-01-05 17:57:50|335|333|334.63|332.63|335|333|334.63|332.63|0
1641405480000|2022-01-05 17:58:00|334.44|332.44|334.44|332.44|334.44|332.44|334.44|332.44|0
1641405490000|2022-01-05 17:58:10|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|0
1641405500000|2022-01-05 17:58:20|334.44|332.44|334.44|332.44|334.44|332.44|334.44|332.44|0
1641405510000|2022-01-05 17:58:30|334.25|332.25|334.44|332.44|334.44|332.44|334.25|332.25|0
1641405520000|2022-01-05 17:58:40|334.63|332.63|334.25|332.25|334.63|332.63|334.25|332.25|0
1641405530000|2022-01-05 17:58:50|334.44|332.44|334.25|332.25|334.44|332.44|334.25|332.25|0
1641405540000|2022-01-05 17:59:00|334.06|332.06|333.87|331.87|334.44|332.44|333.87|331.87|0
1641405550000|2022-01-05 17:59:10|333.68|331.68|333.68|331.68|333.68|331.68|333.68|331.68|0
1641405570000|2022-01-05 17:59:30|333.87|331.87|333.87|331.87|333.87|331.87|333.68|331.68|0
1641405580000|2022-01-05 17:59:40|333.68|331.68|333.68|331.68|333.87|331.87|333.68|331.68|0
1641405590000|2022-01-05 17:59:50|333.49|331.49|333.68|331.68|333.68|331.68|333.49|331.49|0
1641405600000|2022-01-05 18:00:00|333.87|331.87|333.3|331.3|333.87|331.87|333.3|331.3|0
1641405610000|2022-01-05 18:00:10|333.49|331.49|333.12|331.12|333.49|331.49|333.12|331.12|0
1641405620000|2022-01-05 18:00:20|332.93|330.93|332.93|330.93|332.93|330.93|332.93|330.93|0
1641405630000|2022-01-05 18:00:30|333.12|331.12|333.49|331.49|333.49|331.49|333.12|331.12|0
1641405640000|2022-01-05 18:00:40|333.3|331.3|333.12|331.12|333.3|331.3|333.12|331.12|0
1641405650000|2022-01-05 18:00:50|332.93|330.93|332.74|330.74|332.93|330.93|332.55|330.55|0
1641405660000|2022-01-05 18:01:00|332.93|330.93|333.49|331.49|333.49|331.49|332.93|330.93|0
1641405670000|2022-01-05 18:01:10|333.87|331.87|333.87|331.87|334.06|332.06|333.87|331.87|0
1641405680000|2022-01-05 18:01:20|334.06|332.06|333.96|331.96|334.06|332.06|333.96|331.96|0
1641405690000|2022-01-05 18:01:30|333.87|331.87|334.06|332.06|334.06|332.06|333.87|331.87|0
1641405700000|2022-01-05 18:01:40|334.25|332.25|334.44|332.44|334.44|332.44|334.25|332.25|0
1641405710000|2022-01-05 18:01:50|334.25|332.25|334.25|332.25|334.25|332.25|334.06|332.06|0
1641405720000|2022-01-05 18:02:00|334.06|332.06|334.06|332.06|334.06|332.06|334.06|332.06|0
1641405730000|2022-01-05 18:02:10|334.25|332.25|333.87|331.87|334.25|332.25|333.87|331.87|0
1641405740000|2022-01-05 18:02:20|333.68|331.68|333.68|331.68|333.68|331.68|333.68|331.68|0
1641405770000|2022-01-05 18:02:50|333.49|331.49|332.93|330.93|333.49|331.49|332.93|330.93|0
1641405780000|2022-01-05 18:03:00|333.11|331.11|332.93|330.93|333.11|331.11|332.74|330.74|0
1641405790000|2022-01-05 18:03:10|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|0
1641405800000|2022-01-05 18:03:20|332.55|330.55|332.74|330.74|332.74|330.74|332.55|330.55|0
1641405810000|2022-01-05 18:03:30|332.55|330.55|332.74|330.74|332.74|330.74|332.55|330.55|0
1641405820000|2022-01-05 18:03:40|332.55|330.55|332.92|330.92|332.92|330.92|332.55|330.55|0
1641405830000|2022-01-05 18:03:50|333.11|331.11|332.92|330.92|333.11|331.11|332.92|330.92|0
1641405840000|2022-01-05 18:04:00|333.11|331.11|333.87|331.87|333.87|331.87|333.11|331.11|0
1641405850000|2022-01-05 18:04:10|333.68|331.68|334.25|332.25|334.25|332.25|333.68|331.68|0
1641405860000|2022-01-05 18:04:20|334.06|332.06|333.49|331.49|334.06|332.06|333.49|331.49|0
1641405870000|2022-01-05 18:04:30|333.96|331.96|333.68|331.68|333.96|331.96|333.68|331.68|0
1641405880000|2022-01-05 18:04:40|333.87|331.87|333.87|331.87|333.87|331.87|333.87|331.87|0
1641405890000|2022-01-05 18:04:50|333.96|331.96|334.06|332.06|334.06|332.06|333.87|331.87|0
1641405900000|2022-01-05 18:05:00|332.92|330.92|333.11|331.11|333.11|331.11|332.92|330.92|0
1641405910000|2022-01-05 18:05:10|335.77|333.77|335.77|333.77|335.77|333.77|335.58|333.58|0
1641405920000|2022-01-05 18:05:20|335.96|333.96|334.44|332.44|335.96|333.96|334.44|332.44|0
1641405930000|2022-01-05 18:05:30|334.25|332.25|333.68|331.68|334.25|332.25|333.68|331.68|0
1641405940000|2022-01-05 18:05:40|333.49|331.49|333.68|331.68|333.68|331.68|333.49|331.49|0
1641405950000|2022-01-05 18:05:50|333.87|331.87|333.68|331.68|333.87|331.87|333.68|331.68|0
1641405960000|2022-01-05 18:06:00|333.49|331.49|333.12|331.12|333.49|331.49|333.12|331.12|0
1641405980000|2022-01-05 18:06:20|332.93|330.93|332.74|330.74|332.93|330.93|332.74|330.74|0
1641405990000|2022-01-05 18:06:30|332.93|330.93|333.12|331.12|333.12|331.12|332.93|330.93|0
1641406000000|2022-01-05 18:06:40|333.02|331.02|333.12|331.12|333.12|331.12|332.93|330.93|0
1641406010000|2022-01-05 18:06:50|333.3|331.3|333.3|331.3|333.3|331.3|333.3|331.3|0
1641406030000|2022-01-05 18:07:10|333.12|331.12|332.74|330.74|333.12|331.12|332.74|330.74|0
1641406040000|2022-01-05 18:07:20|332.93|330.93|332.74|330.74|332.93|330.93|332.74|330.74|0
1641406050000|2022-01-05 18:07:30|332.93|330.93|332.55|330.55|332.93|330.93|332.55|330.55|0
1641406060000|2022-01-05 18:07:40|332.74|330.74|332.93|330.93|332.93|330.93|332.74|330.74|0
1641406070000|2022-01-05 18:07:50|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|0
1641406080000|2022-01-05 18:08:00|332.55|330.55|332.17|330.17|332.55|330.55|332.17|330.17|0
1641406090000|2022-01-05 18:08:10|331.99|329.99|332.17|330.17|332.17|330.17|331.99|329.99|0
1641406100000|2022-01-05 18:08:20|331.99|329.99|332.17|330.17|332.17|330.17|331.99|329.99|0
1641406110000|2022-01-05 18:08:30|332.55|330.55|332.74|330.74|332.74|330.74|332.55|330.55|0
1641406120000|2022-01-05 18:08:40|332.55|330.55|332.55|330.55|332.55|330.55|332.55|330.55|0
1641406130000|2022-01-05 18:08:50|332.17|330.17|332.17|330.17|332.17|330.17|332.17|330.17|0
1641406140000|2022-01-05 18:09:00|332.36|330.36|332.17|330.17|332.36|330.36|332.17|330.17|0
1641406150000|2022-01-05 18:09:10|331.98|329.98|332.17|330.17|332.17|330.17|331.98|329.98|0
1641406160000|2022-01-05 18:09:20|331.8|329.8|331.04|329.04|331.8|329.8|331.04|329.04|0
1641406170000|2022-01-05 18:09:30|331.23|329.23|331.04|329.04|331.23|329.23|331.04|329.04|0
1641406180000|2022-01-05 18:09:40|330.48|328.48|330.67|328.67|330.67|328.67|330.29|328.29|0
1641406190000|2022-01-05 18:09:50|330.86|328.86|331.04|329.04|331.04|329.04|330.67|328.67|0
1641406200000|2022-01-05 18:10:00|330.86|328.86|331.04|329.04|331.04|329.04|330.86|328.86|0
1641406210000|2022-01-05 18:10:10|331.23|329.23|331.61|329.61|331.61|329.61|331.23|329.23|0
1641406220000|2022-01-05 18:10:20|331.42|329.42|331.04|329.04|331.42|329.42|331.04|329.04|0
1641406230000|2022-01-05 18:10:30|330.86|328.86|330.38|328.38|330.86|328.86|330.38|328.38|0
1641406240000|2022-01-05 18:10:40|330.29|328.29|330.29|328.29|330.29|328.29|330.29|328.29|0
1641406260000|2022-01-05 18:11:00|329.92|327.92|329.92|327.92|329.92|327.92|329.54|327.54|0
1641406270000|2022-01-05 18:11:10|330.29|328.29|329.92|327.92|330.29|328.29|329.92|327.92|0
1641406280000|2022-01-05 18:11:20|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|0
1641406290000|2022-01-05 18:11:30|329.54|327.54|329.73|327.73|329.73|327.73|329.35|327.35|0
1641406300000|2022-01-05 18:11:40|329.54|327.54|329.17|327.17|329.54|327.54|329.17|327.17|0
1641406310000|2022-01-05 18:11:50|329.35|327.35|329.54|327.54|329.54|327.54|329.35|327.35|0
1641406320000|2022-01-05 18:12:00|329.73|327.73|329.92|327.92|329.92|327.92|329.73|327.73|0
1641406330000|2022-01-05 18:12:10|329.73|327.73|329.54|327.54|329.92|327.92|329.54|327.54|0
1641406340000|2022-01-05 18:12:20|329.92|327.92|329.35|327.35|329.92|327.92|329.35|327.35|0
1641406350000|2022-01-05 18:12:30|329.54|327.54|329.54|327.54|329.54|327.54|329.54|327.54|0
1641406360000|2022-01-05 18:12:40|329.35|327.35|329.35|327.35|329.35|327.35|329.35|327.35|0
1641406370000|2022-01-05 18:12:50|329.54|327.54|330.1|328.1|330.1|328.1|329.54|327.54|0
1641406380000|2022-01-05 18:13:00|330.29|328.29|330.29|328.29|330.48|328.48|330.29|328.29|0
1641406390000|2022-01-05 18:13:10|329.73|327.73|329.54|327.54|329.92|327.92|329.54|327.54|0
1641406400000|2022-01-05 18:13:20|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|0
1641406410000|2022-01-05 18:13:30|329.92|327.92|329.92|327.92|329.92|327.92|329.54|327.54|0
1641406420000|2022-01-05 18:13:40|329.73|327.73|329.73|327.73|329.92|327.92|329.73|327.73|0
1641406430000|2022-01-05 18:13:50|329.92|327.92|330.1|328.1|330.1|328.1|329.92|327.92|0
1641406440000|2022-01-05 18:14:00|329.91|327.91|329.91|327.91|329.91|327.91|329.73|327.73|0
1641406450000|2022-01-05 18:14:10|330.1|328.1|330.1|328.1|330.1|328.1|330.1|328.1|0
1641406460000|2022-01-05 18:14:20|330.29|328.29|330.29|328.29|330.29|328.29|330.1|328.1|0
1641406470000|2022-01-05 18:14:30|330.48|328.48|331.04|329.04|331.04|329.04|330.48|328.48|0
1641406480000|2022-01-05 18:14:40|331.23|329.23|331.23|329.23|331.23|329.23|331.04|329.04|0
1641406490000|2022-01-05 18:14:50|331.04|329.04|331.04|329.04|331.04|329.04|331.04|329.04|0
1641406500000|2022-01-05 18:15:00|331.23|329.23|331.42|329.42|331.42|329.42|331.23|329.23|0
1641406510000|2022-01-05 18:15:10|331.6|329.6|331.98|329.98|332.17|330.17|331.6|329.6|0
1641406520000|2022-01-05 18:15:20|332.17|330.17|332.17|330.17|332.36|330.36|332.17|330.17|0
1641406530000|2022-01-05 18:15:30|332.55|330.55|332.36|330.36|332.55|330.55|332.36|330.36|0
1641406540000|2022-01-05 18:15:40|332.55|330.55|332.73|330.73|332.73|330.73|332.55|330.55|0
1641406550000|2022-01-05 18:15:50|332.55|330.55|332.55|330.55|332.73|330.73|332.55|330.55|0
1641406560000|2022-01-05 18:16:00|332.36|330.36|332.36|330.36|332.36|330.36|332.17|330.17|0
1641406570000|2022-01-05 18:16:10|332.17|330.17|332.36|330.36|332.36|330.36|332.17|330.17|0
1641406580000|2022-01-05 18:16:20|332.54|330.54|332.54|330.54|332.54|330.54|332.54|330.54|0
1641406590000|2022-01-05 18:16:30|332.73|330.73|332.54|330.54|332.92|330.92|332.54|330.54|0
1641406600000|2022-01-05 18:16:40|332.36|330.36|332.17|330.17|332.36|330.36|332.17|330.17|0
1641406610000|2022-01-05 18:16:50|331.98|329.98|332.17|330.17|332.17|330.17|331.98|329.98|0
1641406620000|2022-01-05 18:17:00|331.98|329.98|332.36|330.36|332.36|330.36|331.98|329.98|0
1641406630000|2022-01-05 18:17:10|332.54|330.54|332.17|330.17|332.54|330.54|332.17|330.17|0
1641406640000|2022-01-05 18:17:20|331.98|329.98|331.98|329.98|331.98|329.98|331.79|329.79|0
1641406650000|2022-01-05 18:17:30|331.6|329.6|331.42|329.42|331.6|329.6|331.23|329.23|0
1641406660000|2022-01-05 18:17:40|331.6|329.6|332.17|330.17|332.17|330.17|331.6|329.6|0
1641406670000|2022-01-05 18:17:50|331.98|329.98|331.98|329.98|331.98|329.98|331.98|329.98|0
1641406680000|2022-01-05 18:18:00|332.17|330.17|331.6|329.6|332.17|330.17|331.6|329.6|0
1641406690000|2022-01-05 18:18:10|331.79|329.79|331.79|329.79|331.79|329.79|331.6|329.6|0
1641406700000|2022-01-05 18:18:20|331.98|329.98|332.36|330.36|332.36|330.36|331.98|329.98|0
1641406710000|2022-01-05 18:18:30|331.98|329.98|332.17|330.17|332.17|330.17|331.98|329.98|0
1641406720000|2022-01-05 18:18:40|331.98|329.98|331.79|329.79|331.98|329.98|331.79|329.79|0
1641406730000|2022-01-05 18:18:50|331.6|329.6|331.6|329.6|331.6|329.6|331.6|329.6|0
1641406750000|2022-01-05 18:19:10|331.41|329.41|331.41|329.41|331.41|329.41|331.41|329.41|0
1641406760000|2022-01-05 18:19:20|331.6|329.6|331.6|329.6|331.6|329.6|331.6|329.6|0
1641406770000|2022-01-05 18:19:30|331.79|329.79|331.79|329.79|331.79|329.79|331.79|329.79|0
1641406780000|2022-01-05 18:19:40|331.41|329.41|331.6|329.6|331.6|329.6|331.23|329.23|0
1641406790000|2022-01-05 18:19:50|331.79|329.79|331.79|329.79|331.98|329.98|331.79|329.79|0
1641406800000|2022-01-05 18:20:00|331.98|329.98|332.17|330.17|332.17|330.17|331.98|329.98|0
1641406820000|2022-01-05 18:20:20|331.98|329.98|331.98|329.98|332.17|330.17|331.98|329.98|0
1641406830000|2022-01-05 18:20:30|332.17|330.17|331.98|329.98|332.17|330.17|331.98|329.98|0
1641406840000|2022-01-05 18:20:40|332.17|330.17|332.35|330.35|332.35|330.35|332.17|330.17|0
1641406850000|2022-01-05 18:20:50|332.17|330.17|333.11|331.11|333.11|331.11|332.17|330.17|0
1641406860000|2022-01-05 18:21:00|333.3|331.3|333.11|331.11|333.3|331.3|333.11|331.11|0
1641406870000|2022-01-05 18:21:10|333.3|331.3|333.3|331.3|333.3|331.3|333.3|331.3|0
1641406880000|2022-01-05 18:21:20|333.11|331.11|333.48|331.48|333.67|331.67|333.11|331.11|0
1641406890000|2022-01-05 18:21:30|333.67|331.67|333.86|331.86|333.86|331.86|333.48|331.48|0
1641406900000|2022-01-05 18:21:40|333.67|331.67|334.05|332.05|334.05|332.05|333.67|331.67|0
1641406910000|2022-01-05 18:21:50|334.24|332.24|334.43|332.43|334.43|332.43|334.24|332.24|0
1641406920000|2022-01-05 18:22:00|334.05|332.05|333.86|331.86|334.05|332.05|333.86|331.86|0
1641406930000|2022-01-05 18:22:10|334.05|332.05|333.86|331.86|334.05|332.05|333.86|331.86|0
1641406940000|2022-01-05 18:22:20|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|0
1641406950000|2022-01-05 18:22:30|334.24|332.24|333.86|331.86|334.24|332.24|333.86|331.86|0
1641406960000|2022-01-05 18:22:40|333.95|331.95|333.86|331.86|334.05|332.05|333.86|331.86|0
1641406970000|2022-01-05 18:22:50|333.67|331.67|333.86|331.86|333.86|331.86|333.67|331.67|0
1641406980000|2022-01-05 18:23:00|333.67|331.67|333.86|331.86|333.86|331.86|333.67|331.67|0
1641406990000|2022-01-05 18:23:10|334.05|332.05|333.48|331.48|334.05|332.05|333.48|331.48|0
1641407000000|2022-01-05 18:23:20|333.29|331.29|333.11|331.11|333.29|331.29|333.11|331.11|0
1641407010000|2022-01-05 18:23:30|333.29|331.29|333.11|331.11|333.29|331.29|333.11|331.11|0
1641407020000|2022-01-05 18:23:40|333.29|331.29|333.67|331.67|333.67|331.67|333.29|331.29|0
1641407030000|2022-01-05 18:23:50|333.86|331.86|333.48|331.48|333.86|331.86|333.48|331.48|0
1641407040000|2022-01-05 18:24:00|333.29|331.29|333.29|331.29|333.29|331.29|333.29|331.29|0
1641407050000|2022-01-05 18:24:10|333.1|331.1|333.48|331.48|333.48|331.48|333.1|331.1|0
1641407060000|2022-01-05 18:24:20|333.29|331.29|333.48|331.48|333.48|331.48|333.29|331.29|0
1641407070000|2022-01-05 18:24:30|333.67|331.67|333.67|331.67|333.67|331.67|333.67|331.67|0
1641407080000|2022-01-05 18:24:40|333.48|331.48|333.67|331.67|333.67|331.67|333.48|331.48|0
1641407090000|2022-01-05 18:24:50|333.48|331.48|333.48|331.48|333.67|331.67|333.48|331.48|0
1641407100000|2022-01-05 18:25:00|333.86|331.86|333.86|331.86|334.05|332.05|333.86|331.86|0
1641407110000|2022-01-05 18:25:10|334.05|332.05|333.86|331.86|334.05|332.05|333.86|331.86|0
1641407120000|2022-01-05 18:25:20|333.67|331.67|333.48|331.48|333.67|331.67|333.48|331.48|0
1641407130000|2022-01-05 18:25:30|333.1|331.1|333.29|331.29|333.29|331.29|333.1|331.1|0
1641407140000|2022-01-05 18:25:40|333.48|331.48|333.1|331.1|333.48|331.48|333.1|331.1|0
1641407150000|2022-01-05 18:25:50|333.29|331.29|333.1|331.1|333.29|331.29|333.1|331.1|0
1641407160000|2022-01-05 18:26:00|333.67|331.67|333.86|331.86|334.05|332.05|333.67|331.67|0
1641407170000|2022-01-05 18:26:10|333.67|331.67|333.67|331.67|333.86|331.86|333.67|331.67|0
1641407180000|2022-01-05 18:26:20|333.48|331.48|333.48|331.48|333.48|331.48|333.29|331.29|0
1641407190000|2022-01-05 18:26:30|333.29|331.29|333.29|331.29|333.29|331.29|333.29|331.29|0
1641407200000|2022-01-05 18:26:40|333.48|331.48|333.29|331.29|333.48|331.48|333.29|331.29|0
1641407210000|2022-01-05 18:26:50|333.1|331.1|332.91|330.91|333.1|331.1|332.91|330.91|0
1641407220000|2022-01-05 18:27:00|333.1|331.1|333.29|331.29|333.29|331.29|333.1|331.1|0
1641407230000|2022-01-05 18:27:10|333.48|331.48|333.29|331.29|333.48|331.48|333.29|331.29|0
1641407240000|2022-01-05 18:27:20|333.86|331.86|333.86|331.86|333.86|331.86|333.86|331.86|0
1641407250000|2022-01-05 18:27:30|334.05|332.05|333.67|331.67|334.05|332.05|333.67|331.67|0
1641407260000|2022-01-05 18:27:40|333.86|331.86|333.67|331.67|334.05|332.05|333.67|331.67|0
1641407270000|2022-01-05 18:27:50|333.86|331.86|333.48|331.48|333.86|331.86|333.48|331.48|0
1641407280000|2022-01-05 18:28:00|333.29|331.29|333.29|331.29|333.48|331.48|333.29|331.29|0
1641407290000|2022-01-05 18:28:10|333.48|331.48|333.29|331.29|333.48|331.48|333.29|331.29|0
1641407300000|2022-01-05 18:28:20|333.48|331.48|333.67|331.67|333.67|331.67|333.48|331.48|0
1641407310000|2022-01-05 18:28:30|333.86|331.86|333.29|331.29|333.86|331.86|333.29|331.29|0
1641407330000|2022-01-05 18:28:50|333.48|331.48|333.48|331.48|333.48|331.48|333.38|331.38|0
1641407340000|2022-01-05 18:29:00|333.29|331.29|333.29|331.29|333.48|331.48|333.29|331.29|0
1641407350000|2022-01-05 18:29:10|333.1|331.1|333.1|331.1|333.1|331.1|333.1|331.1|0
1641407360000|2022-01-05 18:29:20|333.29|331.29|333.48|331.48|333.48|331.48|333.29|331.29|0
1641407370000|2022-01-05 18:29:30|333.67|331.67|333.29|331.29|333.67|331.67|333.29|331.29|0
1641407380000|2022-01-05 18:29:40|333.1|331.1|333.1|331.1|333.1|331.1|333.1|331.1|0
1641407390000|2022-01-05 18:29:50|333.29|331.29|333.29|331.29|333.29|331.29|333.1|331.1|0
1641407400000|2022-01-05 18:30:00|333.1|331.1|333.1|331.1|333.1|331.1|333.1|331.1|0
1641407410000|2022-01-05 18:30:10|333.48|331.48|333.67|331.67|333.67|331.67|333.29|331.29|0
1641407420000|2022-01-05 18:30:20|333.86|331.86|334.42|332.42|334.42|332.42|333.86|331.86|0
1641407430000|2022-01-05 18:30:30|334.23|332.23|334.8|332.8|334.8|332.8|334.23|332.23|0
1641407440000|2022-01-05 18:30:40|334.61|332.61|334.61|332.61|334.61|332.61|334.23|332.23|0
1641407450000|2022-01-05 18:30:50|334.42|332.42|334.42|332.42|334.42|332.42|334.42|332.42|0
1641407460000|2022-01-05 18:31:00|334.61|332.61|334.61|332.61|334.61|332.61|334.42|332.42|0
1641407470000|2022-01-05 18:31:10|334.8|332.8|335.18|333.18|335.18|333.18|334.8|332.8|0
1641407480000|2022-01-05 18:31:20|334.8|332.8|335.18|333.18|335.18|333.18|334.8|332.8|0
1641407490000|2022-01-05 18:31:30|334.99|332.99|334.99|332.99|334.99|332.99|334.99|332.99|0
1641407500000|2022-01-05 18:31:40|334.61|332.61|334.61|332.61|334.61|332.61|334.61|332.61|0
1641407510000|2022-01-05 18:31:50|334.42|332.42|334.61|332.61|334.61|332.61|334.42|332.42|0
1641407520000|2022-01-05 18:32:00|334.42|332.42|334.23|332.23|334.42|332.42|334.23|332.23|0
1641407530000|2022-01-05 18:32:10|334.04|332.04|334.23|332.23|334.23|332.23|334.04|332.04|0
1641407540000|2022-01-05 18:32:20|333.67|331.67|333.67|331.67|333.67|331.67|333.67|331.67|0
1641407550000|2022-01-05 18:32:30|333.85|331.85|333.66|331.66|333.85|331.85|333.66|331.66|0
1641407560000|2022-01-05 18:32:40|333.85|331.85|334.04|332.04|334.04|332.04|333.85|331.85|0
1641407570000|2022-01-05 18:32:50|334.23|332.23|334.04|332.04|334.23|332.23|334.04|332.04|0
1641407580000|2022-01-05 18:33:00|333.85|331.85|333.85|331.85|333.85|331.85|333.85|331.85|0
1641407590000|2022-01-05 18:33:10|333.66|331.66|333.85|331.85|333.85|331.85|333.66|331.66|0
1641407600000|2022-01-05 18:33:20|333.66|331.66|333.85|331.85|333.85|331.85|333.66|331.66|0
1641407610000|2022-01-05 18:33:30|334.04|332.04|333.48|331.48|334.04|332.04|333.48|331.48|0
1641407620000|2022-01-05 18:33:40|333.66|331.66|333.66|331.66|333.66|331.66|333.48|331.48|0
1641407630000|2022-01-05 18:33:50|333.48|331.48|333.66|331.66|333.66|331.66|333.48|331.48|0
1641407640000|2022-01-05 18:34:00|333.85|331.85|333.85|331.85|334.04|332.04|333.85|331.85|0
1641407650000|2022-01-05 18:34:10|333.66|331.66|333.48|331.48|333.66|331.66|333.48|331.48|0
1641407660000|2022-01-05 18:34:20|333.66|331.66|333.29|331.29|333.66|331.66|333.29|331.29|0
1641407670000|2022-01-05 18:34:30|333.66|331.66|333.48|331.48|333.66|331.66|333.29|331.29|0
1641407680000|2022-01-05 18:34:40|333.66|331.66|333.66|331.66|333.66|331.66|333.66|331.66|0
1641407690000|2022-01-05 18:34:50|333.47|331.47|333.57|331.57|333.57|331.57|333.47|331.47|0
1641407700000|2022-01-05 18:35:00|333.47|331.47|333.66|331.66|333.66|331.66|333.47|331.47|0
1641407710000|2022-01-05 18:35:10|334.04|332.04|334.04|332.04|334.23|332.23|334.04|332.04|0
1641407720000|2022-01-05 18:35:20|333.66|331.66|333.57|331.57|333.66|331.66|333.47|331.47|0
1641407730000|2022-01-05 18:35:30|333.66|331.66|334.23|332.23|334.23|332.23|333.66|331.66|0
1641407740000|2022-01-05 18:35:40|334.04|332.04|334.04|332.04|334.04|332.04|333.85|331.85|0
1641407750000|2022-01-05 18:35:50|334.23|332.23|334.23|332.23|334.23|332.23|334.23|332.23|0
1641407760000|2022-01-05 18:36:00|334.13|332.13|334.23|332.23|334.23|332.23|334.13|332.13|0
1641407770000|2022-01-05 18:36:10|334.04|332.04|334.04|332.04|334.23|332.23|334.04|332.04|0
1641407780000|2022-01-05 18:36:20|334.23|332.23|333.85|331.85|334.23|332.23|333.85|331.85|0
1641407790000|2022-01-05 18:36:30|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1641407800000|2022-01-05 18:36:40|333.85|331.85|333.85|331.85|333.85|331.85|333.85|331.85|0
1641407810000|2022-01-05 18:36:50|333.66|331.66|333.66|331.66|333.66|331.66|333.66|331.66|0
1641407820000|2022-01-05 18:37:00|333.47|331.47|333.85|331.85|333.85|331.85|333.47|331.47|0
1641407830000|2022-01-05 18:37:10|333.66|331.66|333.47|331.47|333.66|331.66|333.28|331.28|0
1641407850000|2022-01-05 18:37:30|333.28|331.28|333.28|331.28|333.28|331.28|333.28|331.28|0
1641407860000|2022-01-05 18:37:40|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1641407870000|2022-01-05 18:37:50|333.28|331.28|333.28|331.28|333.28|331.28|333.28|331.28|0
1641407880000|2022-01-05 18:38:00|333.1|331.1|332.91|330.91|333.28|331.28|332.91|330.91|0
1641407890000|2022-01-05 18:38:10|332.72|330.72|332.53|330.53|332.72|330.72|332.53|330.53|0
1641407900000|2022-01-05 18:38:20|332.34|330.34|332.15|330.15|332.34|330.34|332.15|330.15|0
1641407910000|2022-01-05 18:38:30|331.97|329.97|332.34|330.34|332.34|330.34|331.97|329.97|0
1641407920000|2022-01-05 18:38:40|332.53|330.53|332.72|330.72|332.91|330.91|332.53|330.53|0
1641407930000|2022-01-05 18:38:50|332.53|330.53|332.53|330.53|332.53|330.53|332.53|330.53|0
1641407940000|2022-01-05 18:39:00|332.72|330.72|332.91|330.91|332.91|330.91|332.72|330.72|0
1641407950000|2022-01-05 18:39:10|333.1|331.1|333.1|331.1|333.1|331.1|332.91|330.91|0
1641407960000|2022-01-05 18:39:20|333.28|331.28|333.66|331.66|333.66|331.66|333.1|331.1|0
1641407970000|2022-01-05 18:39:30|333.85|331.85|334.04|332.04|334.04|332.04|333.85|331.85|0
1641407980000|2022-01-05 18:39:40|333.85|331.85|334.04|332.04|334.04|332.04|333.85|331.85|0
1641407990000|2022-01-05 18:39:50|333.85|331.85|333.66|331.66|333.85|331.85|333.66|331.66|0
1641408000000|2022-01-05 18:40:00|333.47|331.47|333.85|331.85|333.85|331.85|333.47|331.47|0
1641408010000|2022-01-05 18:40:10|334.04|332.04|334.41|332.41|334.41|332.41|334.04|332.04|0
1641408020000|2022-01-05 18:40:20|334.6|332.6|334.6|332.6|334.79|332.79|334.6|332.6|0
1641408030000|2022-01-05 18:40:30|334.41|332.41|334.79|332.79|334.79|332.79|334.41|332.41|0
1641408050000|2022-01-05 18:40:50|334.98|332.98|334.79|332.79|334.98|332.98|334.79|332.79|0
1641408060000|2022-01-05 18:41:00|334.6|332.6|334.04|332.04|334.6|332.6|334.04|332.04|0
1641408070000|2022-01-05 18:41:10|334.23|332.23|334.23|332.23|334.23|332.23|334.13|332.13|0
1641408080000|2022-01-05 18:41:20|334.04|332.04|334.79|332.79|334.79|332.79|334.04|332.04|0
1641408090000|2022-01-05 18:41:30|334.6|332.6|334.23|332.23|334.6|332.6|334.23|332.23|0
1641408100000|2022-01-05 18:41:40|334.22|332.22|333.85|331.85|334.22|332.22|333.85|331.85|0
1641408110000|2022-01-05 18:41:50|333.66|331.66|333.66|331.66|333.85|331.85|333.66|331.66|0
1641408120000|2022-01-05 18:42:00|333.85|331.85|333.66|331.66|333.85|331.85|333.66|331.66|0
1641408130000|2022-01-05 18:42:10|333.47|331.47|333.28|331.28|333.47|331.47|333.28|331.28|0
1641408140000|2022-01-05 18:42:20|333.47|331.47|333.47|331.47|333.47|331.47|333.47|331.47|0
1641408150000|2022-01-05 18:42:30|333.66|331.66|333.47|331.47|333.66|331.66|333.47|331.47|0
1641408160000|2022-01-05 18:42:40|333.66|331.66|333.66|331.66|333.66|331.66|333.66|331.66|0
1641408170000|2022-01-05 18:42:50|333.47|331.47|333.66|331.66|333.66|331.66|333.47|331.47|0
1641408180000|2022-01-05 18:43:00|333.85|331.85|333.85|331.85|333.85|331.85|333.66|331.66|0
1641408190000|2022-01-05 18:43:10|333.28|331.28|333.47|331.47|333.47|331.47|333.28|331.28|0
1641408200000|2022-01-05 18:43:20|334.04|332.04|334.04|332.04|334.22|332.22|334.04|332.04|0
1641408210000|2022-01-05 18:43:30|333.94|331.94|333.85|331.85|334.04|332.04|333.85|331.85|0
1641408220000|2022-01-05 18:43:40|334.03|332.03|334.03|332.03|334.03|332.03|334.03|332.03|0
1641408230000|2022-01-05 18:43:50|334.22|332.22|333.66|331.66|334.22|332.22|333.66|331.66|0
1641408240000|2022-01-05 18:44:00|333.85|331.85|334.03|332.03|334.22|332.22|333.85|331.85|0
1641408250000|2022-01-05 18:44:10|333.85|331.85|333.66|331.66|333.85|331.85|333.47|331.47|0
1641408260000|2022-01-05 18:44:20|333.47|331.47|333.66|331.66|333.66|331.66|333.47|331.47|0
1641408270000|2022-01-05 18:44:30|333.85|331.85|333.66|331.66|333.85|331.85|333.66|331.66|0
1641408280000|2022-01-05 18:44:40|333.47|331.47|333.28|331.28|333.47|331.47|333.28|331.28|0
1641408290000|2022-01-05 18:44:50|333.09|331.09|333.66|331.66|333.66|331.66|333.09|331.09|0
1641408300000|2022-01-05 18:45:00|333.47|331.47|333.28|331.28|333.47|331.47|333.28|331.28|0
1641408310000|2022-01-05 18:45:10|333.47|331.47|333.66|331.66|333.85|331.85|333.47|331.47|0
1641408320000|2022-01-05 18:45:20|333.85|331.85|333.85|331.85|333.85|331.85|333.66|331.66|0
1641408330000|2022-01-05 18:45:30|334.03|332.03|334.03|332.03|334.41|332.41|334.03|332.03|0
1641408340000|2022-01-05 18:45:40|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1641408350000|2022-01-05 18:45:50|334.22|332.22|334.03|332.03|334.22|332.22|334.03|332.03|0
1641408360000|2022-01-05 18:46:00|334.22|332.22|334.03|332.03|334.22|332.22|334.03|332.03|0
1641408370000|2022-01-05 18:46:10|333.84|331.84|334.03|332.03|334.03|332.03|333.84|331.84|0
1641408380000|2022-01-05 18:46:20|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|0
1641408390000|2022-01-05 18:46:30|334.03|332.03|333.66|331.66|334.03|332.03|333.66|331.66|0
1641408400000|2022-01-05 18:46:40|333.84|331.84|333.75|331.75|333.84|331.84|333.75|331.75|0
1641408410000|2022-01-05 18:46:50|333.66|331.66|333.66|331.66|333.84|331.84|333.66|331.66|0
1641408420000|2022-01-05 18:47:00|333.47|331.47|333.28|331.28|333.47|331.47|333.28|331.28|0
1641408430000|2022-01-05 18:47:10|333.09|331.09|333.47|331.47|333.47|331.47|333.09|331.09|0
1641408440000|2022-01-05 18:47:20|333.28|331.28|333.28|331.28|333.28|331.28|333.28|331.28|0
1641408450000|2022-01-05 18:47:30|333.47|331.47|333.28|331.28|333.47|331.47|333.28|331.28|0
1641408480000|2022-01-05 18:48:00|333.09|331.09|332.71|330.71|333.09|331.09|332.71|330.71|0
1641408490000|2022-01-05 18:48:10|332.52|330.52|332.43|330.43|332.52|330.52|332.43|330.43|0
1641408500000|2022-01-05 18:48:20|332.52|330.52|332.71|330.71|332.71|330.71|332.52|330.52|0
1641408510000|2022-01-05 18:48:30|332.52|330.52|332.71|330.71|332.71|330.71|332.52|330.52|0
1641408520000|2022-01-05 18:48:40|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1641408530000|2022-01-05 18:48:50|332.34|330.34|332.34|330.34|332.34|330.34|332.34|330.34|0
1641408540000|2022-01-05 18:49:00|331.96|329.96|331.77|329.77|331.96|329.96|331.77|329.77|0
1641408550000|2022-01-05 18:49:10|331.58|329.58|331.58|329.58|331.58|329.58|331.58|329.58|0
1641408560000|2022-01-05 18:49:20|331.39|329.39|331.77|329.77|331.77|329.77|331.39|329.39|0
1641408570000|2022-01-05 18:49:30|331.58|329.58|331.58|329.58|331.58|329.58|331.58|329.58|0
1641408580000|2022-01-05 18:49:40|331.39|329.39|331.39|329.39|331.39|329.39|331.39|329.39|0
1641408590000|2022-01-05 18:49:50|331.58|329.58|331.77|329.77|331.77|329.77|331.58|329.58|0
1641408600000|2022-01-05 18:50:00|332.15|330.15|331.96|329.96|332.15|330.15|331.96|329.96|0
1641408610000|2022-01-05 18:50:10|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1641408620000|2022-01-05 18:50:20|332.71|330.71|332.71|330.71|332.9|330.9|332.71|330.71|0
1641408630000|2022-01-05 18:50:30|332.9|330.9|332.9|330.9|332.9|330.9|332.71|330.71|0
1641408640000|2022-01-05 18:50:40|332.71|330.71|333.09|331.09|333.09|331.09|332.71|330.71|0
1641408650000|2022-01-05 18:50:50|332.71|330.71|332.9|330.9|332.9|330.9|332.71|330.71|0
1641408660000|2022-01-05 18:51:00|332.71|330.71|332.52|330.52|332.9|330.9|332.52|330.52|0
1641408670000|2022-01-05 18:51:10|332.33|330.33|332.52|330.52|332.52|330.52|332.33|330.33|0
1641408680000|2022-01-05 18:51:20|332.33|330.33|332.15|330.15|332.33|330.33|332.15|330.15|0
1641408690000|2022-01-05 18:51:30|332.05|330.05|332.15|330.15|332.15|330.15|332.05|330.05|0
1641408710000|2022-01-05 18:51:50|332.05|330.05|331.96|329.96|332.05|330.05|331.96|329.96|0
1641408720000|2022-01-05 18:52:00|331.77|329.77|331.58|329.58|331.77|329.77|331.58|329.58|0
1641408730000|2022-01-05 18:52:10|331.96|329.96|331.77|329.77|332.15|330.15|331.77|329.77|0
1641408740000|2022-01-05 18:52:20|331.96|329.96|332.14|330.14|332.14|330.14|331.96|329.96|0
1641408750000|2022-01-05 18:52:30|332.33|330.33|332.14|330.14|332.33|330.33|332.14|330.14|0
1641408760000|2022-01-05 18:52:40|332.33|330.33|332.24|330.24|332.33|330.33|332.24|330.24|0
1641408770000|2022-01-05 18:52:50|332.33|330.33|332.14|330.14|332.52|330.52|332.14|330.14|0
1641408790000|2022-01-05 18:53:10|332.52|330.52|332.9|330.9|332.9|330.9|332.33|330.33|0
1641408800000|2022-01-05 18:53:20|332.71|330.71|332.9|330.9|332.9|330.9|332.71|330.71|0
1641408810000|2022-01-05 18:53:30|332.71|330.71|332.71|330.71|332.71|330.71|332.52|330.52|0
1641408820000|2022-01-05 18:53:40|332.52|330.52|332.71|330.71|332.71|330.71|332.52|330.52|0
1641408830000|2022-01-05 18:53:50|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1641408840000|2022-01-05 18:54:00|332.71|330.71|332.71|330.71|332.71|330.71|332.71|330.71|0
1641408850000|2022-01-05 18:54:10|332.9|330.9|333.09|331.09|333.09|331.09|332.9|330.9|0
1641408860000|2022-01-05 18:54:20|332.9|330.9|332.71|330.71|332.9|330.9|332.71|330.71|0
1641408870000|2022-01-05 18:54:30|332.52|330.52|332.42|330.42|332.52|330.52|332.42|330.42|0
1641408880000|2022-01-05 18:54:40|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1641408890000|2022-01-05 18:54:50|332.33|330.33|332.52|330.52|332.52|330.52|332.33|330.33|0
1641408900000|2022-01-05 18:55:00|332.71|330.71|332.71|330.71|332.71|330.71|332.71|330.71|0
1641408910000|2022-01-05 18:55:10|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1641408920000|2022-01-05 18:55:20|332.71|330.71|332.71|330.71|332.71|330.71|332.71|330.71|0
1641408930000|2022-01-05 18:55:30|332.9|330.9|332.9|330.9|332.9|330.9|332.9|330.9|0
1641408960000|2022-01-05 18:56:00|333.08|331.08|333.46|331.46|333.46|331.46|333.08|331.08|0
1641408970000|2022-01-05 18:56:10|333.27|331.27|333.46|331.46|333.46|331.46|333.27|331.27|0
1641408990000|2022-01-05 18:56:30|333.27|331.27|333.46|331.46|333.46|331.46|333.27|331.27|0
1641409010000|2022-01-05 18:56:50|333.27|331.27|333.27|331.27|333.27|331.27|333.27|331.27|0
1641409020000|2022-01-05 18:57:00|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|0
1641409040000|2022-01-05 18:57:20|333.27|331.27|333.46|331.46|333.46|331.46|333.27|331.27|0
1641409060000|2022-01-05 18:57:40|333.27|331.27|332.71|330.71|333.27|331.27|332.71|330.71|0
1641409070000|2022-01-05 18:57:50|332.89|330.89|332.89|330.89|332.89|330.89|332.89|330.89|0
1641409080000|2022-01-05 18:58:00|332.71|330.71|332.52|330.52|332.71|330.71|332.52|330.52|0
1641409090000|2022-01-05 18:58:10|332.33|330.33|332.52|330.52|332.52|330.52|332.33|330.33|0
1641409100000|2022-01-05 18:58:20|332.33|330.33|332.52|330.52|332.52|330.52|332.33|330.33|0
1641409110000|2022-01-05 18:58:30|332.71|330.71|332.71|330.71|332.71|330.71|332.71|330.71|0
1641409120000|2022-01-05 18:58:40|332.61|330.61|332.61|330.61|332.61|330.61|332.61|330.61|0
1641409130000|2022-01-05 18:58:50|332.52|330.52|332.14|330.14|332.52|330.52|332.14|330.14|0
1641409140000|2022-01-05 18:59:00|331.95|329.95|331.76|329.76|331.95|329.95|331.76|329.76|0
1641409150000|2022-01-05 18:59:10|332.14|330.14|332.52|330.52|332.52|330.52|332.14|330.14|0
1641409160000|2022-01-05 18:59:20|332.33|330.33|332.04|330.04|332.42|330.42|332.04|330.04|0
1641409170000|2022-01-05 18:59:30|331.95|329.95|332.14|330.14|332.14|330.14|331.95|329.95|0
1641409180000|2022-01-05 18:59:40|332.04|330.04|333.08|331.08|333.08|331.08|331.95|329.95|0
1641409190000|2022-01-05 18:59:50|332.98|330.98|333.08|331.08|333.17|331.17|332.98|330.98|0
1641409200000|2022-01-05 19:00:00|332.98|330.98|332.7|330.7|332.98|330.98|332.7|330.7|0
1641409210000|2022-01-05 19:00:10|332.8|330.8|332.8|330.8|332.8|330.8|332.61|330.61|0
1641409220000|2022-01-05 19:00:20|332.89|330.89|331.67|329.67|332.89|330.89|331.67|329.67|0
1641409230000|2022-01-05 19:00:30|331.76|329.76|331.76|329.76|331.95|329.95|331.76|329.76|0
1641409240000|2022-01-05 19:00:40|332.14|330.14|332.14|330.14|332.14|330.14|332.14|330.14|0
1641409250000|2022-01-05 19:00:50|331.95|329.95|332.14|330.14|332.14|330.14|331.95|329.95|0
1641409260000|2022-01-05 19:01:00|331.95|329.95|331.57|329.57|331.95|329.95|331.39|329.39|0
1641409270000|2022-01-05 19:01:10|331.76|329.76|332.33|330.33|332.33|330.33|331.76|329.76|0
1641409280000|2022-01-05 19:01:20|332.14|330.14|332.23|330.23|332.23|330.23|332.14|330.14|0
1641409290000|2022-01-05 19:01:30|332.33|330.33|332.14|330.14|332.33|330.33|332.14|330.14|0
1641409300000|2022-01-05 19:01:40|332.33|330.33|332.14|330.14|332.52|330.52|332.14|330.14|0
1641409310000|2022-01-05 19:01:50|331.95|329.95|332.33|330.33|332.33|330.33|331.57|329.57|0
1641409320000|2022-01-05 19:02:00|333.83|331.83|335.72|333.72|335.72|333.72|333.83|331.83|0
1641409330000|2022-01-05 19:02:10|336.29|334.29|338.18|336.18|338.18|336.18|336.29|334.29|0
1641409340000|2022-01-05 19:02:20|338.94|336.94|341.03|339.03|341.03|339.03|338.94|336.94|0
1641409350000|2022-01-05 19:02:30|340.46|338.46|338.37|336.37|340.46|338.46|338.37|336.37|0
1641409360000|2022-01-05 19:02:40|337.81|335.81|337.62|335.62|337.81|335.81|337.05|335.05|0
1641409370000|2022-01-05 19:02:50|337.24|335.24|335.81|333.81|337.24|335.24|335.81|333.81|0
1641409380000|2022-01-05 19:03:00|335.72|333.72|334.02|332.02|335.72|333.72|334.02|332.02|0
1641409390000|2022-01-05 19:03:10|334.21|332.21|335.34|333.34|335.34|333.34|334.21|332.21|0
1641409400000|2022-01-05 19:03:20|334.02|332.02|331.57|329.57|334.02|332.02|331.57|329.57|0
1641409410000|2022-01-05 19:03:30|329.51|327.51|330.82|328.82|330.82|328.82|329.32|327.32|0
1641409420000|2022-01-05 19:03:40|331.76|329.76|334.49|332.49|334.49|332.49|331.76|329.76|0
1641409430000|2022-01-05 19:03:50|334.59|332.59|331.95|329.95|335.53|333.53|331.95|329.95|0
1641409440000|2022-01-05 19:04:00|331.2|329.2|331.95|329.95|331.95|329.95|331.01|329.01|0
1641409450000|2022-01-05 19:04:10|332.89|330.89|333.64|331.64|333.64|331.64|332.51|330.51|0
1641409460000|2022-01-05 19:04:20|331.57|329.57|331.57|329.57|332.14|330.14|331.57|329.57|0
1641409470000|2022-01-05 19:04:30|331.95|329.95|331.57|329.57|332.7|330.7|331.01|329.01|0
1641409480000|2022-01-05 19:04:40|331.76|329.76|329.13|327.13|331.76|329.76|329.13|327.13|0
1641409490000|2022-01-05 19:04:50|329.32|327.32|328.76|326.76|329.51|327.51|328.76|326.76|0
1641409500000|2022-01-05 19:05:00|329.32|327.32|329.51|327.51|330.07|328.07|329.13|327.13|0
1641409510000|2022-01-05 19:05:10|329.13|327.13|329.13|327.13|329.13|327.13|328.66|326.66|0
1641409520000|2022-01-05 19:05:20|326.88|324.88|327.45|325.45|327.45|325.45|326.7|324.7|0
1641409530000|2022-01-05 19:05:30|327.91|325.91|326.7|324.7|328.01|326.01|326.7|324.7|0
1641409540000|2022-01-05 19:05:40|326.14|324.14|324.27|322.27|326.14|324.14|324.27|322.27|0
1641409550000|2022-01-05 19:05:50|325.39|323.39|325.76|323.76|325.95|323.95|324.46|322.46|0
1641409560000|2022-01-05 19:06:00|325.95|323.95|327.45|325.45|327.45|325.45|325.95|323.95|0
1641409570000|2022-01-05 19:06:10|326.51|324.51|327.07|325.07|327.07|325.07|325.95|323.95|0
1641409580000|2022-01-05 19:06:20|327.45|325.45|328.42|326.42|329.97|327.97|327.45|325.45|0
1641409590000|2022-01-05 19:06:30|327.38|325.38|328.26|326.26|328.26|326.26|327.38|325.38|0
1641409600000|2022-01-05 19:06:40|328.82|326.82|326.95|324.95|328.82|326.82|326.95|324.95|0
1641409610000|2022-01-05 19:06:50|327.51|325.51|327.63|325.63|328.56|326.56|327.51|325.51|0
1641409620000|2022-01-05 19:07:00|327.72|325.72|328.56|326.56|329.21|327.21|327.72|325.72|0
1641409630000|2022-01-05 19:07:10|327.63|325.63|327.44|325.44|327.63|325.63|326.51|324.51|0
1641409640000|2022-01-05 19:07:20|326.88|324.88|327.63|325.63|327.81|325.81|326.88|324.88|0
1641409650000|2022-01-05 19:07:30|326.32|324.32|326.51|324.51|327.07|325.07|326.32|324.32|0
1641409660000|2022-01-05 19:07:40|326.88|324.88|328.37|326.37|328.37|326.37|326.88|324.88|0
1641409670000|2022-01-05 19:07:50|328.75|326.75|327.07|325.07|328.75|326.75|327.07|325.07|0
1641409680000|2022-01-05 19:08:00|326.69|324.69|327.44|325.44|327.63|325.63|326.69|324.69|0
1641409690000|2022-01-05 19:08:10|327.63|325.63|327.81|325.81|328.19|326.19|327.63|325.63|0
1641409700000|2022-01-05 19:08:20|328|326|329.49|327.49|329.49|327.49|328|326|0
1641409710000|2022-01-05 19:08:30|329.87|327.87|329.87|327.87|329.87|327.87|329.31|327.31|0
1641409720000|2022-01-05 19:08:40|330.8|328.8|330.06|328.06|330.8|328.8|330.06|328.06|0
1641409730000|2022-01-05 19:08:50|329.49|327.49|329.68|327.68|329.68|327.68|329.31|327.31|0
1641409740000|2022-01-05 19:09:00|329.96|327.96|330.33|328.33|330.62|328.62|329.96|327.96|0
1641409750000|2022-01-05 19:09:10|330.06|328.06|328.56|326.56|330.06|328.06|328.56|326.56|0
1641409760000|2022-01-05 19:09:20|327.25|325.25|326.69|324.69|327.25|325.25|325.95|323.95|0
1641409770000|2022-01-05 19:09:30|327.62|325.62|326.88|324.88|327.62|325.62|326.51|324.51|0
1641409780000|2022-01-05 19:09:40|326.32|324.32|325.2|323.2|326.32|324.32|325.2|323.2|0
1641409790000|2022-01-05 19:09:50|325.39|323.39|324.64|322.64|325.39|323.39|324.27|322.27|0
1641409800000|2022-01-05 19:10:00|325.02|323.02|325.02|323.02|325.02|323.02|324.46|322.46|0
1641409810000|2022-01-05 19:10:10|325.2|323.2|324.27|322.27|325.2|323.2|324.27|322.27|0
1641409820000|2022-01-05 19:10:20|325.02|323.02|324.64|322.64|325.02|323.02|324.64|322.64|0
1641409830000|2022-01-05 19:10:30|323.71|321.71|324.27|322.27|324.46|322.46|323.71|321.71|0
1641409840000|2022-01-05 19:10:40|324.09|322.09|323.9|321.9|324.09|322.09|323.9|321.9|0
1641409850000|2022-01-05 19:10:50|324.09|322.09|323.9|321.9|324.09|322.09|323.53|321.53|0
1641409860000|2022-01-05 19:11:00|323.53|321.53|324.73|322.73|324.73|322.73|323.53|321.53|0
1641409870000|2022-01-05 19:11:10|324.36|322.36|322.41|320.41|324.36|322.36|322.41|320.41|0
1641409880000|2022-01-05 19:11:20|322.79|320.79|322.6|320.6|322.97|320.97|322.6|320.6|0
1641409890000|2022-01-05 19:11:30|322.41|320.41|322.41|320.41|322.6|320.6|322.23|320.23|0
1641409900000|2022-01-05 19:11:40|322.6|320.6|322.87|320.87|322.87|320.87|322.6|320.6|0
1641409910000|2022-01-05 19:11:50|322.97|320.97|321.86|319.86|322.97|320.97|321.86|319.86|0
1641409920000|2022-01-05 19:12:00|322.04|320.04|322.41|320.41|322.41|320.41|321.67|319.67|0
1641409930000|2022-01-05 19:12:10|322.04|320.04|322.04|320.04|322.23|320.23|322.04|320.04|0
1641409940000|2022-01-05 19:12:20|322.23|320.23|322.04|320.04|322.23|320.23|322.04|320.04|0
1641409950000|2022-01-05 19:12:30|321.86|319.86|321.76|319.76|322.04|320.04|321.76|319.76|0
1641409960000|2022-01-05 19:12:40|320.19|318.19|320.01|318.01|320.38|318.38|320.01|318.01|0
1641409970000|2022-01-05 19:12:50|319.82|317.82|320.01|318.01|320.01|318.01|319.45|317.45|0
1641409980000|2022-01-05 19:13:00|319.82|317.82|319.45|317.45|319.82|317.82|319.45|317.45|0
1641409990000|2022-01-05 19:13:10|319.82|317.82|319.45|317.45|319.82|317.82|319.45|317.45|0
1641410000000|2022-01-05 19:13:20|319.27|317.27|319.27|317.27|319.45|317.45|318.9|316.9|0
1641410010000|2022-01-05 19:13:30|319.45|317.45|318.72|316.72|319.45|317.45|318.72|316.72|0
1641410020000|2022-01-05 19:13:40|318.16|316.16|317.79|315.79|318.16|316.16|317.79|315.79|0
1641410030000|2022-01-05 19:13:50|317.24|315.24|317.61|315.61|317.61|315.61|317.06|315.06|0
1641410040000|2022-01-05 19:14:00|317.06|315.06|317.43|315.43|317.61|315.61|317.06|315.06|0
1641410050000|2022-01-05 19:14:10|317.06|315.06|316.78|314.78|317.24|315.24|316.78|314.78|0
1641410060000|2022-01-05 19:14:20|317.06|315.06|317.43|315.43|317.43|315.43|317.06|315.06|0
1641410070000|2022-01-05 19:14:30|317.24|315.24|318.53|316.53|318.53|316.53|316.87|314.87|0
1641410080000|2022-01-05 19:14:40|318.9|316.9|318.35|316.35|318.9|316.9|317.98|315.98|0
1641410090000|2022-01-05 19:14:50|318.9|316.9|319.64|317.64|319.64|317.64|318.9|316.9|0
1641410100000|2022-01-05 19:15:00|319.27|317.27|318.9|316.9|319.27|317.27|318.9|316.9|0
1641410110000|2022-01-05 19:15:10|319.08|317.08|318.71|316.71|319.08|317.08|318.71|316.71|0
1641410120000|2022-01-05 19:15:20|318.35|316.35|318.71|316.71|318.71|316.71|318.35|316.35|0
1641410130000|2022-01-05 19:15:30|318.9|316.9|319.45|317.45|319.45|317.45|318.9|316.9|0
1641410140000|2022-01-05 19:15:40|319.08|317.08|320.56|318.56|320.56|318.56|319.08|317.08|0
1641410150000|2022-01-05 19:15:50|320.38|318.38|320.75|318.75|320.75|318.75|320.38|318.38|0
1641410160000|2022-01-05 19:16:00|321.86|319.86|322.6|320.6|322.6|320.6|321.86|319.86|0
1641410170000|2022-01-05 19:16:10|322.13|320.13|321.86|319.86|322.13|320.13|321.49|319.49|0
1641410180000|2022-01-05 19:16:20|321.49|319.49|321.49|319.49|321.67|319.67|321.49|319.49|0
1641410190000|2022-01-05 19:16:30|321.12|319.12|320.75|318.75|321.3|319.3|320.75|318.75|0
1641410200000|2022-01-05 19:16:40|319.45|317.45|319.27|317.27|319.45|317.45|319.27|317.27|0
1641410210000|2022-01-05 19:16:50|318.71|316.71|318.71|316.71|318.71|316.71|318.34|316.34|0
1641410220000|2022-01-05 19:17:00|318.34|316.34|317.79|315.79|318.34|316.34|317.79|315.79|0
1641410230000|2022-01-05 19:17:10|317.98|315.98|318.16|316.16|318.16|316.16|317.98|315.98|0
1641410240000|2022-01-05 19:17:20|317.98|315.98|318.71|316.71|318.9|316.9|317.98|315.98|0
1641410250000|2022-01-05 19:17:30|318.53|316.53|318.71|316.71|318.71|316.71|318.53|316.53|0
1641410260000|2022-01-05 19:17:40|319.45|317.45|319.27|317.27|320.01|318.01|319.27|317.27|0
1641410270000|2022-01-05 19:17:50|319.64|317.64|319.82|317.82|319.82|317.82|319.08|317.08|0
1641410280000|2022-01-05 19:18:00|319.54|317.54|318.71|316.71|319.54|317.54|318.71|316.71|0
1641410290000|2022-01-05 19:18:10|318.9|316.9|318.9|316.9|319.08|317.08|318.71|316.71|0
1641410300000|2022-01-05 19:18:20|318.71|316.71|318.16|316.16|318.71|316.71|318.16|316.16|0
1641410310000|2022-01-05 19:18:30|317.98|315.98|317.24|315.24|317.98|315.98|317.24|315.24|0
1641410320000|2022-01-05 19:18:40|317.05|315.05|317.24|315.24|317.24|315.24|317.05|315.05|0
1641410330000|2022-01-05 19:18:50|317.05|315.05|315.77|313.77|317.05|315.05|315.77|313.77|0
1641410340000|2022-01-05 19:19:00|315.95|313.95|313.89|311.89|316.14|314.14|313.89|311.89|0
1641410350000|2022-01-05 19:19:10|316.82|314.82|316.46|314.46|316.82|314.82|316.46|314.46|0
1641410360000|2022-01-05 19:19:20|316.64|314.64|317.56|315.56|317.56|315.56|316.64|314.64|0
1641410370000|2022-01-05 19:19:30|317.38|315.38|317.56|315.56|317.56|315.56|317.19|315.19|0
1641410380000|2022-01-05 19:19:40|316.82|314.82|316.27|314.27|316.82|314.82|316.09|314.09|0
1641410390000|2022-01-05 19:19:50|316.46|314.46|316.64|314.64|316.73|314.73|316.46|314.46|0
1641410400000|2022-01-05 19:20:00|316.46|314.46|316.46|314.46|316.64|314.64|316.46|314.46|0
1641410410000|2022-01-05 19:20:10|316.64|314.64|316.82|314.82|317.01|315.01|316.64|314.64|0
1641410420000|2022-01-05 19:20:20|317.19|315.19|317.93|315.93|317.93|315.93|317.19|315.19|0
1641410430000|2022-01-05 19:20:30|317.38|315.38|317.93|315.93|318.11|316.11|317.38|315.38|0
1641410440000|2022-01-05 19:20:40|318.11|316.11|319.59|317.59|319.59|317.59|318.11|316.11|0
1641410450000|2022-01-05 19:20:50|319.22|317.22|319.22|317.22|319.22|317.22|318.85|316.85|0
1641410460000|2022-01-05 19:21:00|319.03|317.03|318.85|316.85|319.22|317.22|318.85|316.85|0
1641410470000|2022-01-05 19:21:10|319.22|317.22|318.11|316.11|319.22|317.22|318.11|316.11|0
1641410480000|2022-01-05 19:21:20|318.3|316.3|318.11|316.11|318.3|316.3|318.11|316.11|0
1641410490000|2022-01-05 19:21:30|317.74|315.74|317.74|315.74|317.74|315.74|317.74|315.74|0
1641410500000|2022-01-05 19:21:40|317.93|315.93|317.93|315.93|318.11|316.11|317.83|315.83|0
1641410510000|2022-01-05 19:21:50|317.74|315.74|317.01|315.01|317.74|315.74|317.01|315.01|0
1641410520000|2022-01-05 19:22:00|316.82|314.82|317.37|315.37|317.37|315.37|316.82|314.82|0
1641410530000|2022-01-05 19:22:10|318.11|316.11|317.65|315.65|318.11|316.11|317.65|315.65|0
1641410540000|2022-01-05 19:22:20|317.37|315.37|316.64|314.64|317.37|315.37|316.64|314.64|0
1641410550000|2022-01-05 19:22:30|316.82|314.82|316.09|314.09|316.82|314.82|316.09|314.09|0
1641410560000|2022-01-05 19:22:40|315.35|313.35|316.27|314.27|316.27|314.27|315.35|313.35|0
1641410570000|2022-01-05 19:22:50|316.09|314.09|316.45|314.45|316.45|314.45|315.9|313.9|0
1641410580000|2022-01-05 19:23:00|316.64|314.64|316.45|314.45|316.64|314.64|316.27|314.27|0
1641410590000|2022-01-05 19:23:10|316.09|314.09|315.54|313.54|316.09|314.09|315.54|313.54|0
1641410600000|2022-01-05 19:23:20|315.35|313.35|315.54|313.54|315.72|313.72|315.35|313.35|0
1641410610000|2022-01-05 19:23:30|315.35|313.35|315.17|313.17|315.35|313.35|315.17|313.17|0
1641410620000|2022-01-05 19:23:40|315.35|313.35|315.54|313.54|315.54|313.54|315.17|313.17|0
1641410630000|2022-01-05 19:23:50|315.62|313.62|315.54|313.54|315.62|313.62|315.35|313.35|0
1641410640000|2022-01-05 19:24:00|315.9|313.9|316.27|314.27|316.27|314.27|315.9|313.9|0
1641410650000|2022-01-05 19:24:10|316.64|314.64|317.37|315.37|317.37|315.37|316.64|314.64|0
1641410660000|2022-01-05 19:24:20|317|315|316.09|314.09|317|315|316.09|314.09|0
1641410670000|2022-01-05 19:24:30|316.27|314.27|316.82|314.82|316.82|314.82|316.27|314.27|0
1641410680000|2022-01-05 19:24:40|317.19|315.19|317.37|315.37|317.37|315.37|317|315|0
1641410690000|2022-01-05 19:24:50|316.64|314.64|316.82|314.82|316.82|314.82|316.64|314.64|0
1641410700000|2022-01-05 19:25:00|317.19|315.19|315.9|313.9|317.19|315.19|315.9|313.9|0
1641410710000|2022-01-05 19:25:10|316.09|314.09|316.45|314.45|316.45|314.45|316.09|314.09|0
1641410720000|2022-01-05 19:25:20|316.64|314.64|316.64|314.64|316.82|314.82|316.45|314.45|0
1641410730000|2022-01-05 19:25:30|316.27|314.27|315.9|313.9|316.27|314.27|315.9|313.9|0
1641410740000|2022-01-05 19:25:40|315.99|313.99|316.27|314.27|316.27|314.27|315.9|313.9|0
1641410750000|2022-01-05 19:25:50|316.08|314.08|316.27|314.27|316.27|314.27|315.9|313.9|0
1641410760000|2022-01-05 19:26:00|316.08|314.08|316.45|314.45|316.45|314.45|316.08|314.08|0
1641410770000|2022-01-05 19:26:10|316.08|314.08|316.08|314.08|316.27|314.27|315.72|313.72|0
1641410780000|2022-01-05 19:26:20|315.72|313.72|315.53|313.53|315.72|313.72|315.53|313.53|0
1641410790000|2022-01-05 19:26:30|315.72|313.72|315.53|313.53|315.72|313.72|315.44|313.44|0
1641410800000|2022-01-05 19:26:40|317|315|317.37|315.37|317.37|315.37|317|315|0
1641410810000|2022-01-05 19:26:50|317.74|315.74|318.11|316.11|318.11|316.11|317.37|315.37|0
1641410820000|2022-01-05 19:27:00|317.74|315.74|319.03|317.03|319.03|317.03|317.74|315.74|0
1641410830000|2022-01-05 19:27:10|318.84|316.84|318.29|316.29|318.84|316.84|318.11|316.11|0
1641410840000|2022-01-05 19:27:20|318.48|316.48|319.21|317.21|319.21|317.21|318.11|316.11|0
1641410850000|2022-01-05 19:27:30|319.58|317.58|319.77|317.77|319.95|317.95|319.58|317.58|0
1641410860000|2022-01-05 19:27:40|319.95|317.95|320.14|318.14|320.14|318.14|319.95|317.95|0
1641410870000|2022-01-05 19:27:50|319.77|317.77|319.95|317.95|320.14|318.14|319.77|317.77|0
1641410880000|2022-01-05 19:28:00|318.11|316.11|319.03|317.03|319.03|317.03|318.11|316.11|0
1641410890000|2022-01-05 19:28:10|318.84|316.84|320.32|318.32|320.32|318.32|318.84|316.84|0
1641410900000|2022-01-05 19:28:20|317.64|315.64|318.29|316.29|318.29|316.29|317.64|315.64|0
1641410910000|2022-01-05 19:28:30|318.11|316.11|317.92|315.92|318.29|316.29|317.92|315.92|0
1641410920000|2022-01-05 19:28:40|317.74|315.74|316.63|314.63|318.11|316.11|316.63|314.63|0
1641410930000|2022-01-05 19:28:50|316.27|314.27|315.17|313.17|316.27|314.27|315.07|313.07|0
1641410940000|2022-01-05 19:29:00|315.35|313.35|314.61|312.61|315.35|313.35|314.61|312.61|0
1641410950000|2022-01-05 19:29:10|315.16|313.16|315.16|313.16|315.16|313.16|314.98|312.98|0
1641410960000|2022-01-05 19:29:20|315.72|313.72|317|315|317|315|315.72|313.72|0
1641410970000|2022-01-05 19:29:30|317.74|315.74|316.45|314.45|317.74|315.74|316.45|314.45|0
1641410980000|2022-01-05 19:29:40|316.27|314.27|316.27|314.27|316.27|314.27|316.08|314.08|0
1641410990000|2022-01-05 19:29:50|316.45|314.45|315.53|313.53|316.45|314.45|315.53|313.53|0
1641411000000|2022-01-05 19:30:00|315.71|313.71|316.63|314.63|316.63|314.63|315.71|313.71|0
1641411010000|2022-01-05 19:30:10|317.18|315.18|317.27|315.27|317.74|315.74|317.18|315.18|0
1641411020000|2022-01-05 19:30:20|317.55|315.55|317.74|315.74|317.74|315.74|317.18|315.18|0
1641411030000|2022-01-05 19:30:30|317.92|315.92|318.66|316.66|318.66|316.66|317.92|315.92|0
1641411040000|2022-01-05 19:30:40|318.47|316.47|318.84|316.84|318.84|316.84|318.47|316.47|0
1641411050000|2022-01-05 19:30:50|319.03|317.03|318.66|316.66|319.03|317.03|318.66|316.66|0
1641411060000|2022-01-05 19:31:00|318.1|316.1|318.29|316.29|318.29|316.29|318.1|316.1|0
1641411070000|2022-01-05 19:31:10|316.63|314.63|316.45|314.45|316.63|314.63|316.26|314.26|0
1641411080000|2022-01-05 19:31:20|316.63|314.63|317.18|315.18|317.18|315.18|316.63|314.63|0
1641411090000|2022-01-05 19:31:30|317|315|317.55|315.55|317.55|315.55|317|315|0
1641411100000|2022-01-05 19:31:40|317.74|315.74|317.18|315.18|317.74|315.74|317.18|315.18|0
1641411110000|2022-01-05 19:31:50|317|315|317.55|315.55|317.55|315.55|316.63|314.63|0
1641411120000|2022-01-05 19:32:00|317.18|315.18|316.08|314.08|317.18|315.18|315.9|313.9|0
1641411130000|2022-01-05 19:32:10|316.54|314.54|316.26|314.26|316.54|314.54|316.26|314.26|0
1641411140000|2022-01-05 19:32:20|316.45|314.45|316.45|314.45|316.63|314.63|316.45|314.45|0
1641411150000|2022-01-05 19:32:30|316.63|314.63|316.08|314.08|316.63|314.63|316.08|314.08|0
1641411160000|2022-01-05 19:32:40|315.98|313.98|315.9|313.9|315.98|313.98|315.9|313.9|0
1641411170000|2022-01-05 19:32:50|314.98|312.98|314.98|312.98|315.16|313.16|314.98|312.98|0
1641411180000|2022-01-05 19:33:00|315.16|313.16|315.9|313.9|315.9|313.9|315.16|313.16|0
1641411190000|2022-01-05 19:33:10|316.08|314.08|315.43|313.43|316.08|314.08|315.35|313.35|0
1641411200000|2022-01-05 19:33:20|315.35|313.35|314.98|312.98|315.35|313.35|314.88|312.88|0
1641411210000|2022-01-05 19:33:30|314.8|312.8|314.61|312.61|314.8|312.8|314.43|312.43|0
1641411220000|2022-01-05 19:33:40|314.43|312.43|312.78|310.78|314.43|312.43|312.6|310.6|0
1641411230000|2022-01-05 19:33:50|312.6|310.6|311.96|309.96|312.6|310.6|311.96|309.96|0
1641411240000|2022-01-05 19:34:00|312.05|310.05|311.69|309.69|312.23|310.23|311.69|309.69|0
1641411250000|2022-01-05 19:34:10|312.23|310.23|312.05|310.05|312.23|310.23|312.05|310.05|0
1641411260000|2022-01-05 19:34:20|312.23|310.23|312.05|310.05|312.23|310.23|312.05|310.05|0
1641411270000|2022-01-05 19:34:30|311.87|309.87|311.32|309.32|311.87|309.87|311.32|309.32|0
1641411280000|2022-01-05 19:34:40|311.14|309.14|310.23|308.23|311.14|309.14|310.23|308.23|0
1641411290000|2022-01-05 19:34:50|309.86|307.86|309.68|307.68|309.86|307.86|309.5|307.5|0
1641411300000|2022-01-05 19:35:00|309.86|307.86|309.86|307.86|309.86|307.86|309.5|307.5|0
1641411310000|2022-01-05 19:35:10|309.5|307.5|309.68|307.68|309.68|307.68|309.5|307.5|0
1641411320000|2022-01-05 19:35:20|309.5|307.5|309.32|307.32|309.5|307.5|309.32|307.32|0
1641411330000|2022-01-05 19:35:30|309.13|307.13|308.77|306.77|309.32|307.32|308.77|306.77|0
1641411340000|2022-01-05 19:35:40|309.86|307.86|310.41|308.41|310.41|308.41|309.86|307.86|0
1641411350000|2022-01-05 19:35:50|310.23|308.23|309.13|307.13|310.23|308.23|309.13|307.13|0
1641411360000|2022-01-05 19:36:00|310.01|308.01|310.56|308.56|310.56|308.56|310.01|308.01|0
1641411370000|2022-01-05 19:36:10|310.74|308.74|310.41|308.41|310.74|308.74|310.23|308.23|0
1641411380000|2022-01-05 19:36:20|310.04|308.04|309.58|307.58|310.04|308.04|309.58|307.58|0
1641411390000|2022-01-05 19:36:30|310.04|308.04|310.41|308.41|310.41|308.41|309.95|307.95|0
1641411400000|2022-01-05 19:36:40|310.59|308.59|311.87|309.87|311.87|309.87|310.59|308.59|0
1641411410000|2022-01-05 19:36:50|311.38|309.38|311.02|309.02|311.38|309.38|311.02|309.02|0
1641411420000|2022-01-05 19:37:00|310.65|308.65|311.02|309.02|311.02|309.02|310.47|308.47|0
1641411430000|2022-01-05 19:37:10|310.83|308.83|311.02|309.02|311.02|309.02|310.47|308.47|0
1641411440000|2022-01-05 19:37:20|310.65|308.65|310.65|308.65|311.2|309.2|310.65|308.65|0
1641411450000|2022-01-05 19:37:30|310.56|308.56|310.29|308.29|310.56|308.56|310.1|308.1|0
1641411460000|2022-01-05 19:37:40|310.47|308.47|309.92|307.92|310.47|308.47|309.92|307.92|0
1641411470000|2022-01-05 19:37:50|310.1|308.1|310.29|308.29|310.29|308.29|310.1|308.1|0
1641411480000|2022-01-05 19:38:00|310.65|308.65|310.83|308.83|310.83|308.83|310.65|308.65|0
1641411490000|2022-01-05 19:38:10|310.65|308.65|310.29|308.29|310.65|308.65|310.01|308.01|0
1641411500000|2022-01-05 19:38:20|310.1|308.1|309.56|307.56|310.1|308.1|309.56|307.56|0
1641411510000|2022-01-05 19:38:30|309.46|307.46|309.74|307.74|309.74|307.74|309.46|307.46|0
1641411520000|2022-01-05 19:38:40|309.56|307.56|309.37|307.37|309.56|307.56|309.37|307.37|0
1641411530000|2022-01-05 19:38:50|309.19|307.19|307.92|305.92|309.19|307.19|307.92|305.92|0
1641411540000|2022-01-05 19:39:00|307.19|305.19|306.83|304.83|307.19|305.19|306.83|304.83|0
1641411550000|2022-01-05 19:39:10|306.1|304.1|305.92|303.92|306.1|304.1|305.74|303.74|0
1641411560000|2022-01-05 19:39:20|305.74|303.74|305.92|303.92|306.1|304.1|305.74|303.74|0
1641411570000|2022-01-05 19:39:30|306.46|304.46|305.56|303.56|306.46|304.46|305.56|303.56|0
1641411580000|2022-01-05 19:39:40|306.28|304.28|306.46|304.46|306.64|304.64|306.28|304.28|0
1641411590000|2022-01-05 19:39:50|306.1|304.1|307.37|305.37|307.37|305.37|306.1|304.1|0
1641411600000|2022-01-05 19:40:00|306.64|304.64|306.28|304.28|306.64|304.64|306.28|304.28|0
1641411610000|2022-01-05 19:40:10|305.92|303.92|306.1|304.1|306.1|304.1|305.92|303.92|0
1641411620000|2022-01-05 19:40:20|305.56|303.56|305.01|303.01|305.56|303.56|304.83|302.83|0
1641411630000|2022-01-05 19:40:30|305.74|303.74|305.19|303.19|305.74|303.74|305.19|303.19|0
1641411640000|2022-01-05 19:40:40|304.47|302.47|304.65|302.65|304.83|302.83|304.47|302.47|0
1641411650000|2022-01-05 19:40:50|304.47|302.47|304.47|302.47|304.47|302.47|304.29|302.29|0
1641411660000|2022-01-05 19:41:00|304.29|302.29|304.11|302.11|304.65|302.65|304.11|302.11|0
1641411670000|2022-01-05 19:41:10|303.93|301.93|303.56|301.56|303.93|301.93|303.38|301.38|0
1641411680000|2022-01-05 19:41:20|303.2|301.2|303.93|301.93|303.93|301.93|303.2|301.2|0
1641411690000|2022-01-05 19:41:30|303.75|301.75|303.93|301.93|304.11|302.11|303.75|301.75|0
1641411700000|2022-01-05 19:41:40|303.75|301.75|304.11|302.11|304.11|302.11|303.56|301.56|0
1641411710000|2022-01-05 19:41:50|303.93|301.93|304.29|302.29|304.29|302.29|303.74|301.74|0
1641411720000|2022-01-05 19:42:00|304.11|302.11|304.11|302.11|305.01|303.01|304.11|302.11|0
1641411730000|2022-01-05 19:42:10|303.93|301.93|304.29|302.29|304.65|302.65|303.93|301.93|0
1641411740000|2022-01-05 19:42:20|303.93|301.93|304.11|302.11|304.11|302.11|303.93|301.93|0
1641411750000|2022-01-05 19:42:30|303.74|301.74|303.74|301.74|303.93|301.93|303.74|301.74|0
1641411760000|2022-01-05 19:42:40|303.56|301.56|303.02|301.02|303.56|301.56|303.02|301.02|0
1641411770000|2022-01-05 19:42:50|302.84|300.84|302.48|300.48|302.84|300.84|302.3|300.3|0
1641411780000|2022-01-05 19:43:00|302.3|300.3|301.4|299.4|302.3|300.3|301.4|299.4|0
1641411790000|2022-01-05 19:43:10|301.22|299.22|300.86|298.86|301.22|299.22|300.86|298.86|0
1641411800000|2022-01-05 19:43:20|301.12|299.12|301.04|299.04|301.22|299.22|300.86|298.86|0
1641411810000|2022-01-05 19:43:30|300.86|298.86|301.4|299.4|301.4|299.4|300.86|298.86|0
1641411820000|2022-01-05 19:43:40|301.22|299.22|302.12|300.12|302.12|300.12|301.22|299.22|0
1641411830000|2022-01-05 19:43:50|302.48|300.48|301.76|299.76|302.48|300.48|301.76|299.76|0
1641411840000|2022-01-05 19:44:00|302.12|300.12|302.12|300.12|302.66|300.66|302.12|300.12|0
1641411850000|2022-01-05 19:44:10|301.58|299.58|301.76|299.76|301.76|299.76|301.58|299.58|0
1641411860000|2022-01-05 19:44:20|303.17|301.17|302.99|300.99|303.17|301.17|302.99|300.99|0
1641411870000|2022-01-05 19:44:30|302.63|300.63|302.45|300.45|302.81|300.81|302.45|300.45|0
1641411880000|2022-01-05 19:44:40|302.99|300.99|302.09|300.09|302.99|300.99|302.09|300.09|0
1641411890000|2022-01-05 19:44:50|301.91|299.91|301.55|299.55|301.91|299.91|301.55|299.55|0
1641411900000|2022-01-05 19:45:00|301.73|299.73|301.91|299.91|302.09|300.09|301.73|299.73|0
1641411910000|2022-01-05 19:45:10|302.09|300.09|302.09|300.09|302.09|300.09|301.91|299.91|0
1641411920000|2022-01-05 19:45:20|301.91|299.91|302.63|300.63|302.63|300.63|301.73|299.73|0
1641411930000|2022-01-05 19:45:30|302.45|300.45|302.81|300.81|302.81|300.81|302.27|300.27|0
1641411940000|2022-01-05 19:45:40|302.45|300.45|302.45|300.45|302.63|300.63|302.45|300.45|0
1641411950000|2022-01-05 19:45:50|302.27|300.27|301.91|299.91|302.27|300.27|301.55|299.55|0
1641411960000|2022-01-05 19:46:00|301.73|299.73|301.37|299.37|301.73|299.73|301.37|299.37|0
1641411970000|2022-01-05 19:46:10|301.55|299.55|301.55|299.55|302.09|300.09|301.55|299.55|0
1641411980000|2022-01-05 19:46:20|301.73|299.73|300.83|298.83|301.73|299.73|300.83|298.83|0
1641411990000|2022-01-05 19:46:30|301.01|299.01|301.01|299.01|301.01|299.01|300.83|298.83|0
1641412000000|2022-01-05 19:46:40|300.83|298.83|302.27|300.27|302.27|300.27|300.83|298.83|0
1641412010000|2022-01-05 19:46:50|301.91|299.91|301.73|299.73|302.09|300.09|301.73|299.73|0
1641412020000|2022-01-05 19:47:00|301.37|299.37|300.83|298.83|301.37|299.37|300.48|298.48|0
1641412030000|2022-01-05 19:47:10|301.55|299.55|302.09|300.09|302.27|300.27|301.55|299.55|0
1641412040000|2022-01-05 19:47:20|302.81|300.81|303.25|301.25|303.89|301.89|302.81|300.81|0
1641412050000|2022-01-05 19:47:30|303.17|301.17|302.63|300.63|303.17|301.17|302.45|300.45|0
1641412060000|2022-01-05 19:47:40|302.81|300.81|302.71|300.71|302.81|300.81|302.63|300.63|0
1641412070000|2022-01-05 19:47:50|302.45|300.45|303.89|301.89|303.89|301.89|302.45|300.45|0
1641412080000|2022-01-05 19:48:00|303.17|301.17|302.27|300.27|303.53|301.53|302.27|300.27|0
1641412090000|2022-01-05 19:48:10|302.63|300.63|302.81|300.81|302.81|300.81|302.09|300.09|0
1641412100000|2022-01-05 19:48:20|302.99|300.99|303.17|301.17|303.17|301.17|302.99|300.99|0
1641412110000|2022-01-05 19:48:30|303.53|301.53|302.81|300.81|303.53|301.53|302.81|300.81|0
1641412120000|2022-01-05 19:48:40|302.45|300.45|302.99|300.99|302.99|300.99|302.45|300.45|0
1641412130000|2022-01-05 19:48:50|303.17|301.17|303.52|301.52|303.52|301.52|303.17|301.17|0
1641412140000|2022-01-05 19:49:00|303.35|301.35|303.7|301.7|303.7|301.7|302.81|300.81|0
1641412150000|2022-01-05 19:49:10|303.52|301.52|304.06|302.06|304.06|302.06|303.52|301.52|0
1641412160000|2022-01-05 19:49:20|304.6|302.6|304.6|302.6|304.6|302.6|304.24|302.24|0
1641412170000|2022-01-05 19:49:30|304.78|302.78|304.87|302.87|305.15|303.15|304.78|302.78|0
1641412180000|2022-01-05 19:49:40|304.78|302.78|304.6|302.6|304.78|302.78|304.6|302.6|0
1641412190000|2022-01-05 19:49:50|304.97|302.97|305.51|303.51|305.69|303.69|304.97|302.97|0
1641412200000|2022-01-05 19:50:00|305.69|303.69|306.59|304.59|306.59|304.59|305.23|303.23|0
1641412210000|2022-01-05 19:50:10|305.87|303.87|305.51|303.51|305.87|303.87|305.15|303.15|0
1641412220000|2022-01-05 19:50:20|305.59|303.59|305.33|303.33|305.59|303.59|305.33|303.33|0
1641412230000|2022-01-05 19:50:30|306.05|304.05|305.87|303.87|306.05|304.05|305.69|303.69|0
1641412240000|2022-01-05 19:50:40|306.41|304.41|306.23|304.23|306.41|304.41|306.13|304.13|0
1641412250000|2022-01-05 19:50:50|306.59|304.59|306.59|304.59|306.77|304.77|306.59|304.59|0
1641412260000|2022-01-05 19:51:00|306.41|304.41|306.41|304.41|306.41|304.41|306.23|304.23|0
1641412270000|2022-01-05 19:51:10|306.59|304.59|307.49|305.49|307.49|305.49|306.41|304.41|0
1641412280000|2022-01-05 19:51:20|307.67|305.67|306.95|304.95|307.85|305.85|306.95|304.95|0
1641412290000|2022-01-05 19:51:30|306.77|304.77|304.67|302.67|306.77|304.77|304.49|302.49|0
1641412300000|2022-01-05 19:51:40|304.49|302.49|304.3|302.3|304.49|302.49|304.12|302.12|0
1641412310000|2022-01-05 19:51:50|304.49|302.49|305.03|303.03|305.03|303.03|304.49|302.49|0
1641412320000|2022-01-05 19:52:00|305.57|303.57|306.27|304.27|306.27|304.27|305.57|303.57|0
1641412330000|2022-01-05 19:52:10|305.37|303.37|305.91|303.91|305.91|303.91|305.37|303.37|0
1641412340000|2022-01-05 19:52:20|306.45|304.45|305.91|303.91|306.45|304.45|305.91|303.91|0
1641412350000|2022-01-05 19:52:30|305.55|303.55|305.91|303.91|305.91|303.91|305.55|303.55|0
1641412360000|2022-01-05 19:52:40|305.73|303.73|306.09|304.09|306.09|304.09|305.55|303.55|0
1641412370000|2022-01-05 19:52:50|306.27|304.27|305.37|303.37|306.27|304.27|305.37|303.37|0
1641412380000|2022-01-05 19:53:00|305.73|303.73|305.18|303.18|305.73|303.73|305.18|303.18|0
1641412390000|2022-01-05 19:53:10|304.82|302.82|302.83|300.83|304.82|302.82|302.83|300.83|0
1641412400000|2022-01-05 19:53:20|303.38|301.38|303.01|301.01|303.38|301.38|302.83|300.83|0
1641412410000|2022-01-05 19:53:30|303.38|301.38|302.29|300.29|303.38|301.38|302.29|300.29|0
1641412420000|2022-01-05 19:53:40|302.47|300.47|301.93|299.93|302.47|300.47|301.75|299.75|0
1641412430000|2022-01-05 19:53:50|302.47|300.47|301.93|299.93|302.47|300.47|301.93|299.93|0
1641412440000|2022-01-05 19:54:00|302.11|300.11|302.47|300.47|302.47|300.47|301.75|299.75|0
1641412450000|2022-01-05 19:54:10|303.01|301.01|302.29|300.29|303.19|301.19|302.29|300.29|0
1641412460000|2022-01-05 19:54:20|302.47|300.47|302.83|300.83|303.01|301.01|302.47|300.47|0
1641412470000|2022-01-05 19:54:30|302.65|300.65|303.01|301.01|303.01|301.01|302.47|300.47|0
1641412480000|2022-01-05 19:54:40|303.19|301.19|303.82|301.82|303.82|301.82|303.19|301.19|0
1641412490000|2022-01-05 19:54:50|304.1|302.1|304.64|302.64|304.64|302.64|303.92|301.92|0
1641412500000|2022-01-05 19:55:00|303.92|301.92|303.56|301.56|303.92|301.92|303.56|301.56|0
1641412510000|2022-01-05 19:55:10|303.37|301.37|303.01|301.01|303.74|301.74|303.01|301.01|0
1641412530000|2022-01-05 19:55:30|302.74|300.74|302.65|300.65|302.83|300.83|302.65|300.65|0
1641412540000|2022-01-05 19:55:40|302.29|300.29|301.93|299.93|302.29|300.29|301.93|299.93|0
1641412550000|2022-01-05 19:55:50|301.57|299.57|301.93|299.93|302.11|300.11|301.57|299.57|0
1641412560000|2022-01-05 19:56:00|301.75|299.75|301.93|299.93|301.93|299.93|301.57|299.57|0
1641412570000|2022-01-05 19:56:10|301.75|299.75|302.65|300.65|302.65|300.65|301.75|299.75|0
1641412580000|2022-01-05 19:56:20|303.19|301.19|302.83|300.83|303.19|301.19|302.83|300.83|0
1641412590000|2022-01-05 19:56:30|302.47|300.47|302.29|300.29|302.47|300.47|302.11|300.11|0
1641412600000|2022-01-05 19:56:40|302.83|300.83|302.47|300.47|302.83|300.83|302.47|300.47|0
1641412610000|2022-01-05 19:56:50|302.29|300.29|302.11|300.11|302.29|300.29|302.11|300.11|0
1641412620000|2022-01-05 19:57:00|301.93|299.93|301.93|299.93|301.93|299.93|301.93|299.93|0
1641412630000|2022-01-05 19:57:10|301.39|299.39|302.11|300.11|302.11|300.11|301.39|299.39|0
1641412640000|2022-01-05 19:57:20|302.47|300.47|303.37|301.37|303.55|301.55|302.47|300.47|0
1641412650000|2022-01-05 19:57:30|303.73|301.73|302.83|300.83|303.73|301.73|302.83|300.83|0
1641412660000|2022-01-05 19:57:40|302.47|300.47|301.93|299.93|302.47|300.47|301.66|299.66|0
1641412670000|2022-01-05 19:57:50|301.57|299.57|302.29|300.29|302.29|300.29|301.57|299.57|0
1641412680000|2022-01-05 19:58:00|302.47|300.47|303.01|301.01|303.01|301.01|302.47|300.47|0
1641412690000|2022-01-05 19:58:10|303.19|301.19|302.65|300.65|303.19|301.19|302.65|300.65|0
1641412700000|2022-01-05 19:58:20|302.83|300.83|303.19|301.19|303.19|301.19|302.83|300.83|0
1641412710000|2022-01-05 19:58:30|303.55|301.55|304.28|302.28|304.28|302.28|303.55|301.55|0
1641412720000|2022-01-05 19:58:40|304.09|302.09|303.55|301.55|304.09|302.09|303.37|301.37|0
1641412730000|2022-01-05 19:58:50|303.37|301.37|303.01|301.01|303.37|301.37|302.83|300.83|0
1641412740000|2022-01-05 19:59:00|302.65|300.65|303.01|301.01|303.01|301.01|302.65|300.65|0
1641412750000|2022-01-05 19:59:10|302.83|300.83|302.11|300.11|303.01|301.01|302.11|300.11|0
1641412760000|2022-01-05 19:59:20|302.29|300.29|302.83|300.83|302.83|300.83|302.29|300.29|0
1641412770000|2022-01-05 19:59:30|302.65|300.65|302.65|300.65|302.65|300.65|302.65|300.65|0
1641412780000|2022-01-05 19:59:40|303.19|301.19|302.83|300.83|303.19|301.19|302.83|300.83|0
1641412790000|2022-01-05 19:59:50|302.65|300.65|302.92|300.92|302.92|300.92|302.65|300.65|0
1641412800000|2022-01-05 20:00:00|302.83|300.83|301.39|299.39|302.83|300.83|301.39|299.39|0
1641412810000|2022-01-05 20:00:10|301.93|299.93|302.11|300.11|302.11|300.11|301.75|299.75|0
1641412820000|2022-01-05 20:00:20|302.01|300.01|301.57|299.57|302.01|300.01|300.85|298.85|0
1641412830000|2022-01-05 20:00:30|302.29|300.29|302.11|300.11|302.29|300.29|302.11|300.11|0
1641412840000|2022-01-05 20:00:40|302.29|300.29|300.67|298.67|302.29|300.29|300.67|298.67|0
1641412850000|2022-01-05 20:00:50|300.13|298.13|299.95|297.95|300.31|298.31|299.95|297.95|0
1641412860000|2022-01-05 20:01:00|299.41|297.41|299.95|297.95|299.95|297.95|299.41|297.41|0
1641412870000|2022-01-05 20:01:10|299.59|297.59|299.95|297.95|300.31|298.31|299.59|297.59|0
1641412880000|2022-01-05 20:01:20|299.77|297.77|300.13|298.13|300.13|298.13|299.41|297.41|0
1641412890000|2022-01-05 20:01:30|299.77|297.77|299.41|297.41|299.77|297.77|299.41|297.41|0
1641412900000|2022-01-05 20:01:40|299.23|297.23|299.05|297.05|299.59|297.59|299.05|297.05|0
1641412910000|2022-01-05 20:01:50|299.23|297.23|299.23|297.23|299.23|297.23|299.05|297.05|0
1641412920000|2022-01-05 20:02:00|299.05|297.05|298.87|296.87|299.41|297.41|298.87|296.87|0
1641412930000|2022-01-05 20:02:10|299.23|297.23|298.87|296.87|299.23|297.23|298.87|296.87|0
1641412940000|2022-01-05 20:02:20|299.23|297.23|298.87|296.87|299.23|297.23|298.87|296.87|0
1641412950000|2022-01-05 20:02:30|299.05|297.05|298.87|296.87|299.05|297.05|298.87|296.87|0
1641412960000|2022-01-05 20:02:40|299.05|297.05|299.05|297.05|299.05|297.05|298.87|296.87|0
1641412970000|2022-01-05 20:02:50|298.87|296.87|297.97|295.97|299.05|297.05|297.97|295.97|0
1641412980000|2022-01-05 20:03:00|298.33|296.33|299.95|297.95|300.48|298.48|298.33|296.33|0
1641412990000|2022-01-05 20:03:10|300.13|298.13|299.95|297.95|300.48|298.48|299.95|297.95|0
1641413000000|2022-01-05 20:03:20|299.41|297.41|299.95|297.95|299.95|297.95|299.23|297.23|0
1641413010000|2022-01-05 20:03:30|300.12|298.12|299.41|297.41|300.12|298.12|299.05|297.05|0
1641413020000|2022-01-05 20:03:40|299.23|297.23|299.05|297.05|299.23|297.23|299.05|297.05|0
1641413030000|2022-01-05 20:03:50|298.69|296.69|299.94|297.94|300.12|298.12|298.69|296.69|0
1641413040000|2022-01-05 20:04:00|299.41|297.41|299.23|297.23|299.77|297.77|299.23|297.23|0
1641413050000|2022-01-05 20:04:10|298.33|296.33|297.43|295.43|298.33|296.33|297.43|295.43|0
1641413060000|2022-01-05 20:04:20|297.61|295.61|297.97|295.97|297.97|295.97|297.61|295.61|0
1641413070000|2022-01-05 20:04:30|297.61|295.61|297.25|295.25|297.61|295.61|297.25|295.25|0
1641413080000|2022-01-05 20:04:40|297.43|295.43|297.08|295.08|297.43|295.43|297.08|295.08|0
1641413090000|2022-01-05 20:04:50|296.9|294.9|296.54|294.54|297.08|295.08|296.54|294.54|0
1641413100000|2022-01-05 20:05:00|296.72|294.72|297.61|295.61|297.97|295.97|296.72|294.72|0
1641413110000|2022-01-05 20:05:10|297.43|295.43|296.9|294.9|297.43|295.43|296.72|294.72|0
1641413120000|2022-01-05 20:05:20|296.72|294.72|296.54|294.54|296.72|294.72|296.36|294.36|0
1641413130000|2022-01-05 20:05:30|297.25|295.25|297.07|295.07|297.34|295.34|296.9|294.9|0
1641413140000|2022-01-05 20:05:40|296.54|294.54|295.65|293.65|296.54|294.54|295.65|293.65|0
1641413150000|2022-01-05 20:05:50|295.82|293.82|295.47|293.47|295.82|293.82|295.47|293.47|0
1641413160000|2022-01-05 20:06:00|295.29|293.29|295.64|293.64|295.64|293.64|295.29|293.29|0
1641413170000|2022-01-05 20:06:10|295.47|293.47|295.64|293.64|295.64|293.64|295.47|293.47|0
1641413180000|2022-01-05 20:06:20|295.29|293.29|295.82|293.82|295.82|293.82|295.11|293.11|0
1641413190000|2022-01-05 20:06:30|295.47|293.47|295.47|293.47|295.47|293.47|295.29|293.29|0
1641413200000|2022-01-05 20:06:40|295.82|293.82|296.09|294.09|296.09|294.09|295.64|293.64|0
1641413210000|2022-01-05 20:06:50|295.29|293.29|295.82|293.82|295.82|293.82|295.11|293.11|0
1641413220000|2022-01-05 20:07:00|296|294|295.47|293.47|296.18|294.18|295.47|293.47|0
1641413230000|2022-01-05 20:07:10|294.93|292.93|295.47|293.47|295.47|293.47|294.93|292.93|0
1641413240000|2022-01-05 20:07:20|295.11|293.11|295.11|293.11|295.11|293.11|295.11|293.11|0
1641413250000|2022-01-05 20:07:30|295.19|293.19|295.11|293.11|295.19|293.19|294.93|292.93|0
1641413260000|2022-01-05 20:07:40|294.93|292.93|293.68|291.68|294.93|292.93|293.68|291.68|0
1641413270000|2022-01-05 20:07:50|293.33|291.33|294.04|292.04|294.22|292.22|293.33|291.33|0
1641413280000|2022-01-05 20:08:00|293.68|291.68|293.33|291.33|293.68|291.68|293.33|291.33|0
1641413290000|2022-01-05 20:08:10|293.5|291.5|293.15|291.15|293.5|291.5|293.15|291.15|0
1641413310000|2022-01-05 20:08:30|293.33|291.33|289.18|287.18|293.33|291.33|289.18|287.18|0
1641413320000|2022-01-05 20:08:40|292.38|290.38|291.32|289.32|292.74|290.74|291.32|289.32|0
1641413330000|2022-01-05 20:08:50|290.97|288.97|290.61|288.61|290.97|288.97|290.61|288.61|0
1641413340000|2022-01-05 20:09:00|291.5|289.5|293.81|291.81|293.81|291.81|291.5|289.5|0
1641413350000|2022-01-05 20:09:10|293.99|291.99|294.16|292.16|294.16|292.16|293.28|291.28|0
1641413360000|2022-01-05 20:09:20|293.99|291.99|295.23|293.23|295.23|293.23|293.99|291.99|0
1641413370000|2022-01-05 20:09:30|295.05|293.05|294.87|292.87|295.41|293.41|294.87|292.87|0
1641413380000|2022-01-05 20:09:40|294.7|292.7|295.05|293.05|295.23|293.23|294.52|292.52|0
1641413390000|2022-01-05 20:09:50|294.7|292.7|295.23|293.23|295.41|293.41|294.7|292.7|0
1641413400000|2022-01-05 20:10:00|295.41|293.41|294.34|292.34|295.41|293.41|294.34|292.34|0
1641413410000|2022-01-05 20:10:10|293.98|291.98|294.69|292.69|294.69|292.69|293.98|291.98|0
1641413420000|2022-01-05 20:10:20|294.16|292.16|293.63|291.63|294.16|292.16|293.63|291.63|0
1641413430000|2022-01-05 20:10:30|294.16|292.16|295.76|293.76|295.76|293.76|294.16|292.16|0
1641413440000|2022-01-05 20:10:40|295.05|293.05|293.98|291.98|295.05|293.05|293.98|291.98|0
1641413450000|2022-01-05 20:10:50|294.16|292.16|294.16|292.16|294.16|292.16|293.63|291.63|0
1641413460000|2022-01-05 20:11:00|293.98|291.98|294.87|292.87|294.87|292.87|293.98|291.98|0
1641413470000|2022-01-05 20:11:10|295.41|293.41|294.69|292.69|295.94|293.94|294.69|292.69|0
1641413480000|2022-01-05 20:11:20|294.52|292.52|294.52|292.52|294.69|292.69|294.52|292.52|0
1641413490000|2022-01-05 20:11:30|294.34|292.34|294.87|292.87|294.87|292.87|294.34|292.34|0
1641413500000|2022-01-05 20:11:40|295.76|293.76|296.29|294.29|296.29|294.29|295.76|293.76|0
1641413510000|2022-01-05 20:11:50|295.76|293.76|296.47|294.47|296.47|294.47|295.76|293.76|0
1641413520000|2022-01-05 20:12:00|296.29|294.29|295.94|293.94|296.65|294.65|295.94|293.94|0
1641413530000|2022-01-05 20:12:10|295.4|293.4|296.29|294.29|296.29|294.29|295.4|293.4|0
1641413540000|2022-01-05 20:12:20|295.94|293.94|297.01|295.01|297.01|295.01|295.94|293.94|0
1641413550000|2022-01-05 20:12:30|297.36|295.36|296.47|294.47|297.36|295.36|296.47|294.47|0
1641413560000|2022-01-05 20:12:40|296.83|294.83|297.54|295.54|297.54|295.54|296.83|294.83|0
1641413570000|2022-01-05 20:12:50|297.36|295.36|297.54|295.54|297.54|295.54|297.36|295.36|0
1641413580000|2022-01-05 20:13:00|297.36|295.36|297.54|295.54|297.54|295.54|297.19|295.19|0
1641413590000|2022-01-05 20:13:10|297.72|295.72|298.08|296.08|298.08|296.08|297.72|295.72|0
1641413600000|2022-01-05 20:13:20|298.26|296.26|297.9|295.9|298.26|296.26|297.9|295.9|0
1641413610000|2022-01-05 20:13:30|298.26|296.26|298.43|296.43|298.43|296.43|298.08|296.08|0
1641413620000|2022-01-05 20:13:40|298.16|296.16|298.61|296.61|298.61|296.61|298.16|296.16|0
1641413630000|2022-01-05 20:13:50|298.43|296.43|298.43|296.43|298.43|296.43|298.43|296.43|0
1641413640000|2022-01-05 20:14:00|298.26|296.26|298.61|296.61|298.61|296.61|298.08|296.08|0
1641413650000|2022-01-05 20:14:10|298.79|296.79|297.9|295.9|298.79|296.79|297.9|295.9|0
1641413660000|2022-01-05 20:14:20|298.26|296.26|298.34|296.34|298.34|296.34|298.26|296.26|0
1641413670000|2022-01-05 20:14:30|298.26|296.26|296.47|294.47|298.26|296.26|296.47|294.47|0
1641413680000|2022-01-05 20:14:40|297.18|295.18|296.29|294.29|297.18|295.18|296.29|294.29|0
1641413690000|2022-01-05 20:14:50|296.65|294.65|297.01|295.01|297.01|295.01|296.47|294.47|0
1641413700000|2022-01-05 20:15:00|296.83|294.83|296.83|294.83|297.18|295.18|296.65|294.65|0
1641413710000|2022-01-05 20:15:10|296.65|294.65|296.83|294.83|296.83|294.83|296.47|294.47|0
1641413720000|2022-01-05 20:15:20|296.11|294.11|295.76|293.76|296.11|294.11|295.58|293.58|0
1641413730000|2022-01-05 20:15:30|295.4|293.4|294.69|292.69|295.76|293.76|294.69|292.69|0
1641413740000|2022-01-05 20:15:40|294.87|292.87|294.87|292.87|295.58|293.58|294.87|292.87|0
1641413750000|2022-01-05 20:15:50|295.76|293.76|294.87|292.87|295.76|293.76|294.87|292.87|0
1641413760000|2022-01-05 20:16:00|295.05|293.05|295.76|293.76|295.76|293.76|295.05|293.05|0
1641413770000|2022-01-05 20:16:10|295.94|293.94|296.11|294.11|296.11|294.11|295.76|293.76|0
1641413780000|2022-01-05 20:16:20|295.58|293.58|295.4|293.4|295.58|293.58|295.4|293.4|0
1641413790000|2022-01-05 20:16:30|295.58|293.58|296.29|294.29|296.29|294.29|295.58|293.58|0
1641413800000|2022-01-05 20:16:40|297.18|295.18|297.9|295.9|297.9|295.9|297.18|295.18|0
1641413810000|2022-01-05 20:16:50|297.54|295.54|295.58|293.58|297.54|295.54|295.58|293.58|0
1641413820000|2022-01-05 20:17:00|295.22|293.22|296.11|294.11|296.11|294.11|294.87|292.87|0
1641413830000|2022-01-05 20:17:10|296.65|294.65|296.83|294.83|297.18|295.18|296.65|294.65|0
1641413840000|2022-01-05 20:17:20|297|295|296.47|294.47|297.36|295.36|296.47|294.47|0
1641413850000|2022-01-05 20:17:30|296.29|294.29|296.11|294.11|296.29|294.29|295.76|293.76|0
1641413860000|2022-01-05 20:17:40|296.47|294.47|297.18|295.18|297.18|295.18|296.47|294.47|0
1641413870000|2022-01-05 20:17:50|297.36|295.36|297.18|295.18|297.36|295.36|297|295|0
1641413880000|2022-01-05 20:18:00|297.9|295.9|296.11|294.11|297.9|295.9|296.02|294.02|0
1641413890000|2022-01-05 20:18:10|295.93|293.93|296.11|294.11|296.11|294.11|295.4|293.4|0
1641413900000|2022-01-05 20:18:20|296.65|294.65|296.82|294.82|296.82|294.82|296.65|294.65|0
1641413910000|2022-01-05 20:18:30|297.18|295.18|296.29|294.29|297.18|295.18|295.93|293.93|0
1641413920000|2022-01-05 20:18:40|297|295|296.65|294.65|297.18|295.18|296.65|294.65|0
1641413930000|2022-01-05 20:18:50|296.47|294.47|296.47|294.47|296.65|294.65|296.47|294.47|0
1641413940000|2022-01-05 20:19:00|296.11|294.11|295.76|293.76|296.11|294.11|295.76|293.76|0
1641413950000|2022-01-05 20:19:10|295.4|293.4|295.4|293.4|295.4|293.4|295.04|293.04|0
1641413960000|2022-01-05 20:19:20|295.04|293.04|295.22|293.22|295.22|293.22|294.87|292.87|0
1641413970000|2022-01-05 20:19:30|295.4|293.4|295.93|293.93|295.93|293.93|295.4|293.4|0
1641413980000|2022-01-05 20:19:40|295.58|293.58|295.22|293.22|295.58|293.58|294.87|292.87|0
1641413990000|2022-01-05 20:19:50|295.76|293.76|296.47|294.47|296.47|294.47|295.76|293.76|0
1641414000000|2022-01-05 20:20:00|296.02|294.02|296.29|294.29|296.29|294.29|295.93|293.93|0
1641414010000|2022-01-05 20:20:10|297.18|295.18|297.54|295.54|297.54|295.54|296.82|294.82|0
1641414020000|2022-01-05 20:20:20|297.36|295.36|296.65|294.65|297.36|295.36|296.65|294.65|0
1641414030000|2022-01-05 20:20:30|295.75|293.75|295.22|293.22|295.75|293.75|294.69|292.69|0
1641414040000|2022-01-05 20:20:40|295.4|293.4|295.75|293.75|295.75|293.75|295.22|293.22|0
1641414050000|2022-01-05 20:20:50|295.4|293.4|294.33|292.33|295.75|293.75|294.33|292.33|0
1641414060000|2022-01-05 20:21:00|293.8|291.8|293.44|291.44|294.15|292.15|293.44|291.44|0
1641414070000|2022-01-05 20:21:10|293.62|291.62|293.8|291.8|294.15|292.15|293.62|291.62|0
1641414080000|2022-01-05 20:21:20|293.98|291.98|294.15|292.15|294.33|292.33|293.98|291.98|0
1641414090000|2022-01-05 20:21:30|293.62|291.62|293.27|291.27|293.62|291.62|293.27|291.27|0
1641414100000|2022-01-05 20:21:40|293.8|291.8|293.98|291.98|294.15|292.15|293.8|291.8|0
1641414110000|2022-01-05 20:21:50|293.8|291.8|293.62|291.62|293.8|291.8|293.62|291.62|0
1641414120000|2022-01-05 20:22:00|293.98|291.98|293.27|291.27|293.98|291.98|293.27|291.27|0
1641414130000|2022-01-05 20:22:10|293.62|291.62|293.44|291.44|293.62|291.62|293.44|291.44|0
1641414140000|2022-01-05 20:22:20|293.27|291.27|293.98|291.98|293.98|291.98|293.27|291.27|0
1641414150000|2022-01-05 20:22:30|293.8|291.8|294.33|292.33|294.33|292.33|293.8|291.8|0
1641414160000|2022-01-05 20:22:40|295.04|293.04|295.04|293.04|295.04|293.04|295.04|293.04|0
1641414170000|2022-01-05 20:22:50|294.33|292.33|293.62|291.62|294.33|292.33|293.62|291.62|0
1641414180000|2022-01-05 20:23:00|293.8|291.8|293.27|291.27|293.8|291.8|293.27|291.27|0
1641414190000|2022-01-05 20:23:10|293.62|291.62|295.22|293.22|295.22|293.22|293.62|291.62|0
1641414200000|2022-01-05 20:23:20|296.29|294.29|295.04|293.04|296.29|294.29|295.04|293.04|0
1641414210000|2022-01-05 20:23:30|294.86|292.86|294.42|292.42|294.86|292.86|294.42|292.42|0
1641414220000|2022-01-05 20:23:40|293.8|291.8|293.98|291.98|293.98|291.98|293.8|291.8|0
1641414230000|2022-01-05 20:23:50|294.69|292.69|294.33|292.33|294.69|292.69|294.33|292.33|0
1641414240000|2022-01-05 20:24:00|294.59|292.59|295.22|293.22|295.22|293.22|294.59|292.59|0
1641414250000|2022-01-05 20:24:10|295.4|293.4|295.04|293.04|295.4|293.4|295.04|293.04|0
1641414260000|2022-01-05 20:24:20|294.86|292.86|294.86|292.86|295.04|293.04|294.68|292.68|0
1641414270000|2022-01-05 20:24:30|295.75|293.75|294.86|292.86|295.75|293.75|294.86|292.86|0
1641414280000|2022-01-05 20:24:40|294.68|292.68|295.57|293.57|295.57|293.57|294.68|292.68|0
1641414290000|2022-01-05 20:24:50|295.93|293.93|295.4|293.4|295.93|293.93|295.4|293.4|0
1641414300000|2022-01-05 20:25:00|295.22|293.22|294.51|292.51|295.22|293.22|294.51|292.51|0
1641414310000|2022-01-05 20:25:10|294.68|292.68|293.09|291.09|294.68|292.68|293.09|291.09|0
1641414320000|2022-01-05 20:25:20|293.26|291.26|294.15|292.15|294.15|292.15|293.26|291.26|0
1641414330000|2022-01-05 20:25:30|293.8|291.8|294.33|292.33|294.33|292.33|293.8|291.8|0
1641414340000|2022-01-05 20:25:40|294.15|292.15|294.15|292.15|294.33|292.33|294.15|292.15|0
1641414350000|2022-01-05 20:25:50|294.41|292.41|293.44|291.44|294.41|292.41|293.44|291.44|0
1641414360000|2022-01-05 20:26:00|293.62|291.62|293.8|291.8|293.8|291.8|293.62|291.62|0
1641414370000|2022-01-05 20:26:10|294.86|292.86|295.22|293.22|295.57|293.57|294.86|292.86|0
1641414380000|2022-01-05 20:26:20|295.75|293.75|295.93|293.93|295.93|293.93|295.75|293.75|0
1641414390000|2022-01-05 20:26:30|295.75|293.75|296.19|294.19|296.19|294.19|295.75|293.75|0
1641414400000|2022-01-05 20:26:40|297.18|295.18|296.46|294.46|297.18|295.18|296.46|294.46|0
1641414410000|2022-01-05 20:26:50|297|295|297.18|295.18|297.35|295.35|297|295|0
1641414420000|2022-01-05 20:27:00|296.82|294.82|296.28|294.28|296.82|294.82|296.28|294.28|0
1641414430000|2022-01-05 20:27:10|296.11|294.11|296.46|294.46|296.46|294.46|295.93|293.93|0
1641414440000|2022-01-05 20:27:20|296.11|294.11|296.46|294.46|296.46|294.46|296.11|294.11|0
1641414450000|2022-01-05 20:27:30|296.28|294.28|294.86|292.86|296.28|294.28|294.86|292.86|0
1641414460000|2022-01-05 20:27:40|294.68|292.68|294.33|292.33|294.86|292.86|294.33|292.33|0
1641414470000|2022-01-05 20:27:50|294.23|292.23|294.15|292.15|294.23|292.23|294.15|292.15|0
1641414480000|2022-01-05 20:28:00|294.68|292.68|295.57|293.57|295.57|293.57|294.68|292.68|0
1641414490000|2022-01-05 20:28:10|295.93|293.93|295.93|293.93|296.28|294.28|295.93|293.93|0
1641414500000|2022-01-05 20:28:20|295.57|293.57|294.68|292.68|295.57|293.57|294.68|292.68|0
1641414510000|2022-01-05 20:28:30|294.5|292.5|294.68|292.68|294.68|292.68|294.5|292.5|0
1641414520000|2022-01-05 20:28:40|293.97|291.97|293.44|291.44|294.15|292.15|293.44|291.44|0
1641414530000|2022-01-05 20:28:50|294.86|292.86|294.15|292.15|294.86|292.86|294.15|292.15|0
1641414540000|2022-01-05 20:29:00|293.79|291.79|293.26|291.26|293.79|291.79|293.26|291.26|0
1641414550000|2022-01-05 20:29:10|293.44|291.44|293.08|291.08|293.44|291.44|293.08|291.08|0
1641414560000|2022-01-05 20:29:20|293.62|291.62|293.26|291.26|293.79|291.79|293.26|291.26|0
1641414570000|2022-01-05 20:29:30|293.88|291.88|293.79|291.79|293.97|291.97|293.79|291.79|0
1641414580000|2022-01-05 20:29:40|293.97|291.97|293.97|291.97|294.15|292.15|293.97|291.97|0
1641414590000|2022-01-05 20:29:50|294.15|292.15|293.97|291.97|294.5|292.5|293.97|291.97|0
1641414600000|2022-01-05 20:30:00|293.08|291.08|292.73|290.73|293.08|291.08|292.38|290.38|0
1641414610000|2022-01-05 20:30:10|292.91|290.91|293.08|291.08|293.08|291.08|292.38|290.38|0
1641414620000|2022-01-05 20:30:20|292.38|290.38|291.67|289.67|292.38|290.38|291.67|289.67|0
1641414630000|2022-01-05 20:30:30|291.49|289.49|291.84|289.84|291.84|289.84|291.49|289.49|0
1641414640000|2022-01-05 20:30:40|291.49|289.49|292.55|290.55|292.55|290.55|291.49|289.49|0
1641414650000|2022-01-05 20:30:50|292.73|290.73|293.26|291.26|293.44|291.44|292.73|290.73|0
1641414660000|2022-01-05 20:31:00|293.44|291.44|292.55|290.55|293.44|291.44|292.55|290.55|0
1641414670000|2022-01-05 20:31:10|293|291|293.45|291.45|293.45|291.45|292.91|290.91|0
1641414680000|2022-01-05 20:31:20|294.69|292.69|295.75|293.75|296.11|294.11|294.69|292.69|0
1641414690000|2022-01-05 20:31:30|295.93|293.93|294.69|292.69|295.93|293.93|294.69|292.69|0
1641414700000|2022-01-05 20:31:40|295.39|293.39|296.1|294.1|296.1|294.1|295.39|293.39|0
1641414710000|2022-01-05 20:31:50|295.57|293.57|295.57|293.57|295.57|293.57|295.22|293.22|0
1641414720000|2022-01-05 20:32:00|295.22|293.22|295.75|293.75|295.93|293.93|295.22|293.22|0
1641414730000|2022-01-05 20:32:10|295.39|293.39|294.14|292.14|295.39|293.39|294.14|292.14|0
1641414740000|2022-01-05 20:32:20|293.7|291.7|293.43|291.43|293.7|291.7|293.26|291.26|0
1641414750000|2022-01-05 20:32:30|293.26|291.26|292.02|290.02|293.26|291.26|292.02|290.02|0
1641414760000|2022-01-05 20:32:40|292.19|290.19|292.19|290.19|292.72|290.72|292.19|290.19|0
1641414770000|2022-01-05 20:32:50|291.84|289.84|292.19|290.19|292.19|290.19|291.84|289.84|0
1641414780000|2022-01-05 20:33:00|292.37|290.37|292.55|290.55|292.55|290.55|292.01|290.01|0
1641414790000|2022-01-05 20:33:10|292.19|290.19|292.19|290.19|292.19|290.19|292.01|290.01|0
1641414800000|2022-01-05 20:33:20|292.9|290.9|292.9|290.9|292.99|290.99|292.9|290.9|0
1641414810000|2022-01-05 20:33:30|292.55|290.55|293.61|291.61|293.61|291.61|292.55|290.55|0
1641414820000|2022-01-05 20:33:40|293.44|291.44|292.73|290.73|293.44|291.44|292.73|290.73|0
1641414830000|2022-01-05 20:33:50|292.55|290.55|293.97|291.97|293.97|291.97|292.55|290.55|0
1641414840000|2022-01-05 20:34:00|294.15|292.15|292.73|290.73|294.15|292.15|292.73|290.73|0
1641414850000|2022-01-05 20:34:10|292.37|290.37|292.9|290.9|292.9|290.9|292.37|290.37|0
1641414860000|2022-01-05 20:34:20|292.55|290.55|292.2|290.2|292.55|290.55|292.2|290.2|0
1641414870000|2022-01-05 20:34:30|292.37|290.37|292.9|290.9|292.9|290.9|292.37|290.37|0
1641414880000|2022-01-05 20:34:40|292.2|290.2|292.73|290.73|292.73|290.73|292.2|290.2|0
1641414890000|2022-01-05 20:34:50|292.55|290.55|293.43|291.43|293.43|291.43|292.55|290.55|0
1641414900000|2022-01-05 20:35:00|293.7|291.7|291.66|289.66|293.7|291.7|291.66|289.66|0
1641414910000|2022-01-05 20:35:10|292.02|290.02|292.73|290.73|292.73|290.73|292.02|290.02|0
1641414920000|2022-01-05 20:35:20|292.9|290.9|293.08|291.08|293.26|291.26|292.9|290.9|0
1641414930000|2022-01-05 20:35:30|293.61|291.61|292.73|290.73|293.61|291.61|292.55|290.55|0
1641414940000|2022-01-05 20:35:40|292.55|290.55|292.28|290.28|292.55|290.55|292.28|290.28|0
1641414950000|2022-01-05 20:35:50|292.1|290.1|293.08|291.08|293.08|291.08|292.1|290.1|0
1641414960000|2022-01-05 20:36:00|293.43|291.43|293.43|291.43|293.43|291.43|292.73|290.73|0
1641414970000|2022-01-05 20:36:10|294.32|292.32|294.32|292.32|294.32|292.32|294.14|292.14|0
1641414980000|2022-01-05 20:36:20|294.14|292.14|293.79|291.79|294.14|292.14|293.61|291.61|0
1641414990000|2022-01-05 20:36:30|293.97|291.97|294.5|292.5|294.5|292.5|293.97|291.97|0
1641415000000|2022-01-05 20:36:40|294.05|292.05|294.68|292.68|294.68|292.68|294.05|292.05|0
1641415010000|2022-01-05 20:36:50|294.85|292.85|295.21|293.21|295.39|293.39|294.85|292.85|0
1641415020000|2022-01-05 20:37:00|295.03|293.03|294.68|292.68|295.03|293.03|294.68|292.68|0
1641415030000|2022-01-05 20:37:10|295.21|293.21|295.56|293.56|295.56|293.56|295.03|293.03|0
1641415040000|2022-01-05 20:37:20|295.92|293.92|295.74|293.74|295.92|293.92|295.39|293.39|0
1641415050000|2022-01-05 20:37:30|296.1|294.1|296.28|294.28|296.28|294.28|295.92|293.92|0
1641415060000|2022-01-05 20:37:40|296.45|294.45|296.1|294.1|296.81|294.81|296.1|294.1|0
1641415070000|2022-01-05 20:37:50|296.45|294.45|296.99|294.99|296.99|294.99|296.45|294.45|0
1641415080000|2022-01-05 20:38:00|297.17|295.17|297.52|295.52|297.52|295.52|297.17|295.17|0
1641415090000|2022-01-05 20:38:10|297.88|295.88|298.6|296.6|298.6|296.6|297.88|295.88|0
1641415100000|2022-01-05 20:38:20|298.42|296.42|298.78|296.78|298.95|296.95|298.42|296.42|0
1641415110000|2022-01-05 20:38:30|299.13|297.13|299.49|297.49|299.49|297.49|299.13|297.13|0
1641415120000|2022-01-05 20:38:40|297.55|295.55|296.83|294.83|297.55|295.55|296.83|294.83|0
1641415130000|2022-01-05 20:38:50|296.65|294.65|296.29|294.29|296.65|294.65|296.11|294.11|0
1641415140000|2022-01-05 20:39:00|295.93|293.93|295.39|293.39|295.93|293.93|295.39|293.39|0
1641415150000|2022-01-05 20:39:10|295.04|293.04|294.5|292.5|295.04|293.04|294.14|292.14|0
1641415160000|2022-01-05 20:39:20|294.32|292.32|295.22|293.22|295.39|293.39|294.32|292.32|0
1641415170000|2022-01-05 20:39:30|294.86|292.86|295.04|293.04|295.39|293.39|294.86|292.86|0
1641415180000|2022-01-05 20:39:40|294.86|292.86|293.96|291.96|294.86|292.86|293.96|291.96|0
1641415190000|2022-01-05 20:39:50|293.61|291.61|293.25|291.25|293.78|291.78|293.25|291.25|0
1641415200000|2022-01-05 20:40:00|293.61|291.61|293.78|291.78|293.78|291.78|293.61|291.61|0
1641415210000|2022-01-05 20:40:10|293.96|291.96|294.5|292.5|294.5|292.5|293.43|291.43|0
1641415220000|2022-01-05 20:40:20|294.68|292.68|295.21|293.21|295.39|293.39|294.68|292.68|0
1641415230000|2022-01-05 20:40:30|295.39|293.39|295.39|293.39|295.93|293.93|295.39|293.39|0
1641415240000|2022-01-05 20:40:40|295.04|293.04|294.86|292.86|295.39|293.39|294.86|292.86|0
1641415250000|2022-01-05 20:40:50|295.04|293.04|295.04|293.04|295.39|293.39|295.04|293.04|0
1641415260000|2022-01-05 20:41:00|294.86|292.86|294.14|292.14|294.86|292.86|294.14|292.14|0
1641415270000|2022-01-05 20:41:10|293.78|291.78|294.5|292.5|294.5|292.5|293.78|291.78|0
1641415280000|2022-01-05 20:41:20|294.68|292.68|295.39|293.39|295.39|293.39|294.68|292.68|0
1641415290000|2022-01-05 20:41:30|295.75|293.75|295.57|293.57|295.75|293.75|295.39|293.39|0
1641415300000|2022-01-05 20:41:40|295.21|293.21|295.21|293.21|295.39|293.39|295.21|293.21|0
1641415310000|2022-01-05 20:41:50|295.75|293.75|295.75|293.75|295.75|293.75|295.75|293.75|0
1641415320000|2022-01-05 20:42:00|295.39|293.39|294.5|292.5|295.39|293.39|294.5|292.5|0
1641415330000|2022-01-05 20:42:10|294.86|292.86|294.5|292.5|294.86|292.86|294.5|292.5|0
1641415340000|2022-01-05 20:42:20|294.14|292.14|294.14|292.14|294.14|292.14|294.14|292.14|0
1641415350000|2022-01-05 20:42:30|293.96|291.96|293.07|291.07|293.96|291.96|293.07|291.07|0
1641415360000|2022-01-05 20:42:40|293.6|291.6|292.89|290.89|293.6|291.6|292.89|290.89|0
1641415370000|2022-01-05 20:42:50|293.43|291.43|292.71|290.71|293.6|291.6|292.53|290.53|0
1641415380000|2022-01-05 20:43:00|292.89|290.89|293.78|291.78|293.78|291.78|292.89|290.89|0
1641415390000|2022-01-05 20:43:10|293.96|291.96|293.42|291.42|294.14|292.14|293.42|291.42|0
1641415400000|2022-01-05 20:43:20|293.6|291.6|293.25|291.25|293.6|291.6|293.25|291.25|0
1641415410000|2022-01-05 20:43:30|293.07|291.07|293.78|291.78|293.78|291.78|293.07|291.07|0
1641415420000|2022-01-05 20:43:40|295.03|293.03|295.92|293.92|296.1|294.1|295.03|293.03|0
1641415430000|2022-01-05 20:43:50|296.1|294.1|295.92|293.92|296.1|294.1|295.92|293.92|0
1641415440000|2022-01-05 20:44:00|295.38|293.38|294.31|292.31|295.38|293.38|294.14|292.14|0
1641415450000|2022-01-05 20:44:10|293.96|291.96|294.13|292.13|294.13|292.13|293.96|291.96|0
1641415460000|2022-01-05 20:44:20|294.49|292.49|294.67|292.67|294.85|292.85|294.49|292.49|0
1641415470000|2022-01-05 20:44:30|294.49|292.49|293.6|291.6|294.49|292.49|293.6|291.6|0
1641415480000|2022-01-05 20:44:40|293.78|291.78|292.89|290.89|293.78|291.78|292.89|290.89|0
1641415490000|2022-01-05 20:44:50|292.71|290.71|292.71|290.71|292.71|290.71|292.54|290.54|0
1641415500000|2022-01-05 20:45:00|293.07|291.07|291.29|289.29|293.07|291.07|291.12|289.12|0
1641415510000|2022-01-05 20:45:10|290.94|288.94|290.76|288.76|291.12|289.12|290.76|288.76|0
1641415520000|2022-01-05 20:45:20|291.65|289.65|291.29|289.29|291.65|289.65|290.94|288.94|0
1641415530000|2022-01-05 20:45:30|290.94|288.94|291.29|289.29|291.47|289.47|290.94|288.94|0
1641415540000|2022-01-05 20:45:40|291.65|289.65|292.18|290.18|292.18|290.18|291.47|289.47|0
1641415550000|2022-01-05 20:45:50|292.09|290.09|292.53|290.53|292.53|290.53|292.09|290.09|0
1641415560000|2022-01-05 20:46:00|291.47|289.47|290.41|288.41|291.47|289.47|290.41|288.41|0
1641415570000|2022-01-05 20:46:10|290.94|288.94|291.12|289.12|291.29|289.29|290.94|288.94|0
1641415580000|2022-01-05 20:46:20|291.29|289.29|291.12|289.12|291.65|289.65|291.12|289.12|0
1641415590000|2022-01-05 20:46:30|291.47|289.47|291.65|289.65|291.82|289.82|291.47|289.47|0
1641415600000|2022-01-05 20:46:40|291.47|289.47|292.36|290.36|292.36|290.36|291.47|289.47|0
1641415610000|2022-01-05 20:46:50|292|290|292|290|292|290|291.65|289.65|0
1641415620000|2022-01-05 20:47:00|291.82|289.82|290.94|288.94|291.82|289.82|290.94|288.94|0
1641415630000|2022-01-05 20:47:10|290.76|288.76|289.7|287.7|290.76|288.76|289.7|287.7|0
1641415640000|2022-01-05 20:47:20|289.17|287.17|289.35|287.35|289.7|287.7|289.17|287.17|0
1641415650000|2022-01-05 20:47:30|289.17|287.17|289.17|287.17|289.17|287.17|289.17|287.17|0
1641415660000|2022-01-05 20:47:40|289.52|287.52|290.94|288.94|290.94|288.94|289.52|287.52|0
1641415670000|2022-01-05 20:47:50|291.47|289.47|291.82|289.82|291.82|289.82|290.94|288.94|0
1641415680000|2022-01-05 20:48:00|290.76|288.76|289.52|287.52|290.76|288.76|289.52|287.52|0
1641415690000|2022-01-05 20:48:10|289.17|287.17|289.7|287.7|289.88|287.88|289.17|287.17|0
1641415700000|2022-01-05 20:48:20|289.52|287.52|289.35|287.35|289.52|287.52|289.17|287.17|0
1641415710000|2022-01-05 20:48:30|289.17|287.17|289.17|287.17|289.7|287.7|289.17|287.17|0
1641415720000|2022-01-05 20:48:40|288.82|286.82|288.82|286.82|288.99|286.99|288.82|286.82|0
1641415730000|2022-01-05 20:48:50|287.94|285.94|288.29|286.29|288.29|286.29|287.94|285.94|0
1641415740000|2022-01-05 20:49:00|288.64|286.64|289.35|287.35|289.35|287.35|288.64|286.64|0
1641415750000|2022-01-05 20:49:10|288.29|286.29|288.46|286.46|288.64|286.64|288.11|286.11|0
1641415760000|2022-01-05 20:49:20|288.29|286.29|287.76|285.76|288.29|286.29|287.76|285.76|0
1641415770000|2022-01-05 20:49:30|287.93|285.93|287.76|285.76|287.93|285.93|287.76|285.76|0
1641415780000|2022-01-05 20:49:40|287.93|285.93|287.76|285.76|287.93|285.93|287.76|285.76|0
1641415790000|2022-01-05 20:49:50|287.93|285.93|287.41|285.41|287.93|285.93|287.41|285.41|0
1641415800000|2022-01-05 20:50:00|285.82|283.82|286.88|284.88|286.88|284.88|285.82|283.82|0
1641415810000|2022-01-05 20:50:10|286.7|284.7|287.23|285.23|287.41|285.41|286.7|284.7|0
1641415820000|2022-01-05 20:50:20|287.58|285.58|288.29|286.29|288.64|286.64|287.58|285.58|0
1641415830000|2022-01-05 20:50:30|288.46|286.46|288.64|286.64|288.99|286.99|288.46|286.46|0
1641415840000|2022-01-05 20:50:40|289.34|287.34|287.05|285.05|289.34|287.34|287.05|285.05|0
1641415850000|2022-01-05 20:50:50|287.23|285.23|287.23|285.23|287.23|285.23|287.05|285.05|0
1641415860000|2022-01-05 20:51:00|288.3|286.3|288.3|286.3|288.3|286.3|287.95|285.95|0
1641415870000|2022-01-05 20:51:10|288.13|286.13|287.77|285.77|288.13|286.13|287.77|285.77|0
1641415880000|2022-01-05 20:51:20|287.95|285.95|287.95|285.95|288.13|286.13|287.77|285.77|0
1641415890000|2022-01-05 20:51:30|288.13|286.13|287.95|285.95|288.13|286.13|287.95|285.95|0
1641415900000|2022-01-05 20:51:40|288.13|286.13|287.07|285.07|288.13|286.13|287.07|285.07|0
1641415910000|2022-01-05 20:51:50|286.9|284.9|286.72|284.72|287.25|285.25|286.72|284.72|0
1641415920000|2022-01-05 20:52:00|286.9|284.9|286.9|284.9|286.9|284.9|286.72|284.72|0
1641415930000|2022-01-05 20:52:10|287.07|285.07|287.42|285.42|287.42|285.42|287.07|285.07|0
1641415940000|2022-01-05 20:52:20|287.07|285.07|287.25|285.25|287.25|285.25|286.9|284.9|0
1641415950000|2022-01-05 20:52:30|287.07|285.07|287.42|285.42|287.42|285.42|287.07|285.07|0
1641415960000|2022-01-05 20:52:40|287.6|285.6|289.18|287.18|289.18|287.18|287.6|285.6|0
1641415970000|2022-01-05 20:52:50|290.77|288.77|291.47|289.47|291.47|289.47|290.77|288.77|0
1641415980000|2022-01-05 20:53:00|290.94|288.94|289.89|287.89|290.94|288.94|289.89|287.89|0
1641415990000|2022-01-05 20:53:10|290.24|288.24|290.06|288.06|290.24|288.24|290.06|288.06|0
1641416000000|2022-01-05 20:53:20|289.53|287.53|289.53|287.53|289.53|287.53|289.36|287.36|0
1641416010000|2022-01-05 20:53:30|289.44|287.44|289.53|287.53|289.53|287.53|289.36|287.36|0
1641416020000|2022-01-05 20:53:40|289.18|287.18|289.18|287.18|289.18|287.18|288.83|286.83|0
1641416030000|2022-01-05 20:53:50|289|287|289.18|287.18|289.18|287.18|289|287|0
1641416040000|2022-01-05 20:54:00|289.53|287.53|291.12|289.12|291.12|289.12|289.53|287.53|0
1641416050000|2022-01-05 20:54:10|290.06|288.06|289.18|287.18|290.06|288.06|289|287|0
1641416060000|2022-01-05 20:54:20|288.83|286.83|289.88|287.88|289.88|287.88|288.83|286.83|0
1641416070000|2022-01-05 20:54:30|290.06|288.06|290.77|288.77|290.77|288.77|290.06|288.06|0
1641416080000|2022-01-05 20:54:40|289.18|287.18|288.83|286.83|289.18|287.18|288.83|286.83|0
1641416090000|2022-01-05 20:54:50|289.36|287.36|288.12|286.12|289.36|287.36|288.12|286.12|0
1641416100000|2022-01-05 20:55:00|288.3|286.3|287.95|285.95|288.83|286.83|287.95|285.95|0
1641416110000|2022-01-05 20:55:10|287.77|285.77|287.6|285.6|287.77|285.77|287.6|285.6|0
1641416120000|2022-01-05 20:55:20|287.24|285.24|286.54|284.54|287.24|285.24|286.54|284.54|0
1641416130000|2022-01-05 20:55:30|286.19|284.19|286.19|284.19|286.37|284.37|286.02|284.02|0
1641416140000|2022-01-05 20:55:40|286.37|284.37|286.37|284.37|286.37|284.37|286.37|284.37|0
1641416150000|2022-01-05 20:55:50|286.19|284.19|286.37|284.37|286.37|284.37|286.19|284.19|0
1641416160000|2022-01-05 20:56:00|286.02|284.02|284.44|282.44|286.02|284.02|284.44|282.44|0
1641416170000|2022-01-05 20:56:10|284.62|282.62|284.27|282.27|284.62|282.62|284.09|282.09|0
1641416180000|2022-01-05 20:56:20|284.44|282.44|283.92|281.92|284.44|282.44|283.74|281.74|0
1641416190000|2022-01-05 20:56:30|284.09|282.09|284.09|282.09|284.09|282.09|283.92|281.92|0
1641416200000|2022-01-05 20:56:40|283.92|281.92|283.74|281.74|283.92|281.92|283.74|281.74|0
1641416210000|2022-01-05 20:56:50|283.57|281.57|281.9|279.9|283.74|281.74|281.9|279.9|0
1641416220000|2022-01-05 20:57:00|284.8|282.8|284.62|282.62|284.8|282.8|284.45|282.45|0
1641416230000|2022-01-05 20:57:10|284.8|282.8|284.8|282.8|284.97|282.97|284.45|282.45|0
1641416240000|2022-01-05 20:57:20|285.14|283.14|285.49|283.49|285.49|283.49|285.14|283.14|0
1641416250000|2022-01-05 20:57:30|285.14|283.14|283.58|281.58|285.14|283.14|283.58|281.58|0
1641416260000|2022-01-05 20:57:40|283.75|281.75|283.75|281.75|283.75|281.75|283.58|281.58|0
1641416270000|2022-01-05 20:57:50|283.92|281.92|283.75|281.75|283.92|281.92|283.58|281.58|0
1641416280000|2022-01-05 20:58:00|283.4|281.4|283.92|281.92|283.92|281.92|283.4|281.4|0
1641416290000|2022-01-05 20:58:10|283.75|281.75|283.58|281.58|283.92|281.92|283.58|281.58|0
1641416300000|2022-01-05 20:58:20|283.75|281.75|284.27|282.27|284.27|282.27|283.75|281.75|0
1641416310000|2022-01-05 20:58:30|283.75|281.75|283.75|281.75|283.92|281.92|283.4|281.4|0
1641416320000|2022-01-05 20:58:40|283.92|281.92|284.45|282.45|284.45|282.45|283.92|281.92|0
1641416330000|2022-01-05 20:58:50|283.75|281.75|283.4|281.4|283.75|281.75|283.4|281.4|0
1641416340000|2022-01-05 20:59:00|283.57|281.57|283.57|281.57|283.57|281.57|283.4|281.4|0
1641416350000|2022-01-05 20:59:10|283.75|281.75|283.57|281.57|284.1|282.1|283.4|281.4|0
1641416360000|2022-01-05 20:59:20|283.23|281.23|282.53|280.53|283.23|281.23|282.36|280.36|0
1641416370000|2022-01-05 20:59:30|282.36|280.36|281.84|279.84|282.36|280.36|281.84|279.84|0
1641416380000|2022-01-05 20:59:40|281.66|279.66|280.8|278.8|281.66|279.66|280.8|278.8|0
1641416390000|2022-01-05 20:59:50|280.97|278.97|280.62|278.62|280.97|278.97|280.45|278.45|0
1641416400000|2022-01-05 21:00:00|281.49|279.49|281.49|279.49|281.49|279.49|281.49|279.49|0
1641416430000|2022-01-05 21:00:30|282.18|280.18|282.18|280.18|282.18|280.18|282.18|280.18|0
1641416440000|2022-01-05 21:00:40|281.84|279.84|281.49|279.49|281.84|279.84|281.49|279.49|0
1641416450000|2022-01-05 21:00:50|281.66|279.66|281.66|279.66|281.66|279.66|281.49|279.49|0
1641416460000|2022-01-05 21:01:00|281.84|279.84|282.7|280.7|282.7|280.7|281.84|279.84|0
1641416470000|2022-01-05 21:01:10|282.53|280.53|282.01|280.01|282.53|280.53|282.01|280.01|0
1641416480000|2022-01-05 21:01:20|281.49|279.49|281.32|279.32|281.49|279.49|281.32|279.32|0
1641416490000|2022-01-05 21:01:30|281.14|279.14|281.14|279.14|281.32|279.32|280.97|278.97|0
1641416500000|2022-01-05 21:01:40|281.66|279.66|281.66|279.66|281.66|279.66|281.49|279.49|0
1641416510000|2022-01-05 21:01:50|281.84|279.84|281.31|279.31|281.84|279.84|281.31|279.31|0
1641416520000|2022-01-05 21:02:00|281.66|279.66|282.01|280.01|282.01|280.01|281.66|279.66|0
1641416530000|2022-01-05 21:02:10|282.18|280.18|281.83|279.83|282.18|280.18|281.83|279.83|0
1641416550000|2022-01-05 21:02:30|281.66|279.66|281.66|279.66|281.66|279.66|281.66|279.66|0
1641416560000|2022-01-05 21:02:40|281.83|279.83|281.66|279.66|281.83|279.83|281.66|279.66|0
1641416570000|2022-01-05 21:02:50|281.49|279.49|281.49|279.49|281.49|279.49|281.49|279.49|0
1641416580000|2022-01-05 21:03:00|281.66|279.66|281.49|279.49|281.66|279.66|281.49|279.49|0
1641416590000|2022-01-05 21:03:10|281.57|279.57|281.66|279.66|281.66|279.66|281.49|279.49|0
1641416600000|2022-01-05 21:03:20|281.49|279.49|281.31|279.31|281.49|279.49|281.31|279.31|0
1641416620000|2022-01-05 21:03:40|281.49|279.49|281.49|279.49|281.49|279.49|281.49|279.49|0
1641416630000|2022-01-05 21:03:50|281.66|279.66|281.66|279.66|281.66|279.66|281.66|279.66|0
1641416640000|2022-01-05 21:04:00|281.49|279.49|281.31|279.31|281.66|279.66|281.31|279.31|0
1641416650000|2022-01-05 21:04:10|280.97|278.97|280.62|278.62|280.97|278.97|280.62|278.62|0
1641416660000|2022-01-05 21:04:20|280.45|278.45|280.45|278.45|280.45|278.45|280.27|278.27|0
1641416670000|2022-01-05 21:04:30|280.1|278.1|279.58|277.58|280.1|278.1|279.58|277.58|0
1641416680000|2022-01-05 21:04:40|279.75|277.75|279.75|277.75|279.93|277.93|279.75|277.75|0
1641416690000|2022-01-05 21:04:50|279.58|277.58|280.45|278.45|280.45|278.45|279.58|277.58|0
1641416700000|2022-01-05 21:05:00|280.62|278.62|281.14|279.14|281.14|279.14|280.62|278.62|0
1641416710000|2022-01-05 21:05:10|281.31|279.31|280.79|278.79|281.31|279.31|280.79|278.79|0
1641416720000|2022-01-05 21:05:20|280.97|278.97|280.1|278.1|280.97|278.97|280.1|278.1|0
1641416730000|2022-01-05 21:05:30|279.93|277.93|279.93|277.93|279.93|277.93|279.75|277.75|0
1641416740000|2022-01-05 21:05:40|279.75|277.75|279.75|277.75|280.1|278.1|279.75|277.75|0
1641416750000|2022-01-05 21:05:50|280.1|278.1|280.45|278.45|280.45|278.45|280.1|278.1|0
1641416760000|2022-01-05 21:06:00|280.79|278.79|280.79|278.79|280.79|278.79|280.62|278.62|0
1641416770000|2022-01-05 21:06:10|280.62|278.62|280.1|278.1|280.62|278.62|280.1|278.1|0
1641416780000|2022-01-05 21:06:20|279.93|277.93|280.96|278.96|280.96|278.96|279.93|277.93|0
1641416790000|2022-01-05 21:06:30|281.31|279.31|281.31|279.31|281.66|279.66|281.31|279.31|0
1641416800000|2022-01-05 21:06:40|281.14|279.14|281.14|279.14|281.14|279.14|281.14|279.14|0
1641416810000|2022-01-05 21:06:50|281.31|279.31|282|280|282|280|281.31|279.31|0
1641416820000|2022-01-05 21:07:00|282.35|280.35|282.7|280.7|282.7|280.7|282.35|280.35|0
1641416830000|2022-01-05 21:07:10|282.53|280.53|283.57|281.57|283.57|281.57|282.53|280.53|0
1641416840000|2022-01-05 21:07:20|283.39|281.39|283.57|281.57|283.57|281.57|283.39|281.39|0
1641416850000|2022-01-05 21:07:30|283.22|281.22|283.22|281.22|283.22|281.22|283.22|281.22|0
1641416860000|2022-01-05 21:07:40|283.39|281.39|283.39|281.39|283.39|281.39|283.39|281.39|0
1641416870000|2022-01-05 21:07:50|283.57|281.57|283.57|281.57|283.57|281.57|283.57|281.57|0
1641416880000|2022-01-05 21:08:00|283.74|281.74|283.92|281.92|284.09|282.09|283.74|281.74|0
1641416890000|2022-01-05 21:08:10|284.09|282.09|283.74|281.74|284.09|282.09|283.74|281.74|0
1641416900000|2022-01-05 21:08:20|283.92|281.92|284.09|282.09|284.09|282.09|283.92|281.92|0
1641416910000|2022-01-05 21:08:30|283.92|281.92|284.09|282.09|284.09|282.09|283.92|281.92|0
1641416920000|2022-01-05 21:08:40|284.26|282.26|284.26|282.26|284.26|282.26|284.09|282.09|0
1641416930000|2022-01-05 21:08:50|284.35|282.35|284.61|282.61|284.61|282.61|284.35|282.35|0
1641416940000|2022-01-05 21:09:00|284.26|282.26|284.44|282.44|284.61|282.61|284.26|282.26|0
1641416950000|2022-01-05 21:09:10|284.61|282.61|284.61|282.61|284.61|282.61|284.61|282.61|0
1641416960000|2022-01-05 21:09:20|284.26|282.26|284.44|282.44|284.44|282.44|283.92|281.92|0
1641416970000|2022-01-05 21:09:30|284.26|282.26|284.26|282.26|284.26|282.26|284.26|282.26|0
1641416980000|2022-01-05 21:09:40|284.09|282.09|284.09|282.09|284.09|282.09|283.92|281.92|0
1641416990000|2022-01-05 21:09:50|283.92|281.92|283.74|281.74|283.92|281.92|283.57|281.57|0
1641417000000|2022-01-05 21:10:00|283.91|281.91|283.91|281.91|283.91|281.91|283.91|281.91|0
1641417010000|2022-01-05 21:10:10|284.09|282.09|283.91|281.91|284.09|282.09|283.74|281.74|0
1641417020000|2022-01-05 21:10:20|283.74|281.74|283.22|281.22|283.74|281.74|283.22|281.22|0
1641417050000|2022-01-05 21:10:50|283.39|281.39|283.57|281.57|283.57|281.57|283.22|281.22|0
1641417060000|2022-01-05 21:11:00|283.39|281.39|283.91|281.91|283.91|281.91|283.39|281.39|0
1641417070000|2022-01-05 21:11:10|284.09|282.09|284.09|282.09|284.26|282.26|284.09|282.09|0
1641417080000|2022-01-05 21:11:20|284.17|282.17|283.74|281.74|284.26|282.26|283.74|281.74|0
1641417090000|2022-01-05 21:11:30|284.09|282.09|284.09|282.09|284.09|282.09|284.09|282.09|0
1641417120000|2022-01-05 21:12:00|284.26|282.26|284.09|282.09|284.26|282.26|284.09|282.09|0
1641417130000|2022-01-05 21:12:10|284|282|283.57|281.57|284|282|283.57|281.57|0
1641417140000|2022-01-05 21:12:20|283.74|281.74|283.74|281.74|283.74|281.74|283.65|281.65|0
1641417150000|2022-01-05 21:12:30|283.82|281.82|283.91|281.91|283.91|281.91|283.82|281.82|0
1641417160000|2022-01-05 21:12:40|283.56|281.56|283.74|281.74|283.74|281.74|283.56|281.56|0
1641417170000|2022-01-05 21:12:50|283.56|281.56|283.74|281.74|283.74|281.74|283.39|281.39|0
1641417180000|2022-01-05 21:13:00|283.91|281.91|284.44|282.44|284.44|282.44|283.91|281.91|0
1641417190000|2022-01-05 21:13:10|284.61|282.61|284.61|282.61|284.61|282.61|284.61|282.61|0
1641417200000|2022-01-05 21:13:20|284.78|282.78|284.78|282.78|284.78|282.78|284.78|282.78|0
1641417210000|2022-01-05 21:13:30|284.96|282.96|284.78|282.78|285.13|283.13|284.78|282.78|0
1641417220000|2022-01-05 21:13:40|284.61|282.61|284.26|282.26|284.61|282.61|284.26|282.26|0
1641417230000|2022-01-05 21:13:50|284.09|282.09|284.43|282.43|284.43|282.43|284.09|282.09|0
1641417240000|2022-01-05 21:14:00|284.61|282.61|285.13|283.13|285.13|283.13|284.61|282.61|0
1641417250000|2022-01-05 21:14:10|285.31|283.31|285.31|283.31|285.31|283.31|285.31|283.31|0
1641417260000|2022-01-05 21:14:20|285.48|283.48|285.56|283.56|285.83|283.83|285.48|283.48|0
1641417270000|2022-01-05 21:14:30|285.66|283.66|285.83|283.83|285.83|283.83|285.66|283.66|0
1641417280000|2022-01-05 21:14:40|285.66|283.66|285.13|283.13|285.83|283.83|285.13|283.13|0
1641417290000|2022-01-05 21:14:50|285.31|283.31|285.66|283.66|285.66|283.66|285.31|283.31|0
1641417300000|2022-01-05 21:15:00|285.48|283.48|285.48|283.48|285.48|283.48|285.48|283.48|0
1641417330000|2022-01-05 21:15:30|285.43|282.83|285.26|282.66|285.43|282.83|285.26|282.66|0
1641417340000|2022-01-05 21:15:40|285.08|282.48|285.08|282.48|285.08|282.48|285.08|282.48|0
1641417350000|2022-01-05 21:15:50|285.26|282.66|285.26|282.66|285.26|282.66|285.26|282.66|0
1641417360000|2022-01-05 21:16:00|285.17|282.57|285.08|282.48|285.17|282.57|285.08|282.48|0
1641417390000|2022-01-05 21:16:30|285.26|282.66|285.26|282.66|285.26|282.66|285.17|282.57|0
1641417400000|2022-01-05 21:16:40|285.08|282.48|285.26|282.66|285.26|282.66|285.08|282.48|0
1641417410000|2022-01-05 21:16:50|285.43|282.83|285.6|283|285.6|283|285.43|282.83|0
1641417420000|2022-01-05 21:17:00|285.78|283.18|285.78|283.18|285.78|283.18|285.78|283.18|0
1641417430000|2022-01-05 21:17:10|285.95|283.35|285.6|283|285.95|283.35|285.6|283|0
1641417440000|2022-01-05 21:17:20|285.43|282.83|285.43|282.83|285.43|282.83|285.43|282.83|0
1641417450000|2022-01-05 21:17:30|285.51|282.91|285.43|282.83|285.6|283|285.43|282.83|0
1641417460000|2022-01-05 21:17:40|285.26|282.66|285.08|282.48|285.26|282.66|285.08|282.48|0
1641417470000|2022-01-05 21:17:50|284.91|282.31|285.08|282.48|285.08|282.48|284.91|282.31|0
1641417480000|2022-01-05 21:18:00|285.25|282.65|285.43|282.83|285.43|282.83|285.25|282.65|0
1641417490000|2022-01-05 21:18:10|285.6|283|285.6|283|285.6|283|285.6|283|0
1641417500000|2022-01-05 21:18:20|285.43|282.83|285.43|282.83|285.51|282.91|285.43|282.83|0
1641417510000|2022-01-05 21:18:30|285.51|282.91|285.51|282.91|285.6|283|285.51|282.91|0
1641417520000|2022-01-05 21:18:40|285.43|282.83|285.25|282.65|285.43|282.83|285.25|282.65|0
1641417530000|2022-01-05 21:18:50|285.43|282.83|285.43|282.83|285.43|282.83|285.43|282.83|0
1641417550000|2022-01-05 21:19:10|285.25|282.65|285.25|282.65|285.25|282.65|285.25|282.65|0
1641417560000|2022-01-05 21:19:20|285.08|282.48|285.08|282.48|285.08|282.48|285.08|282.48|0
1641417580000|2022-01-05 21:19:40|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1641417590000|2022-01-05 21:19:50|285.08|282.48|285.08|282.48|285.08|282.48|285.08|282.48|0
1641417620000|2022-01-05 21:20:20|285.43|282.83|285.43|282.83|285.43|282.83|285.25|282.65|0
1641417630000|2022-01-05 21:20:30|285.51|282.91|285.25|282.65|285.51|282.91|285.25|282.65|0
1641417640000|2022-01-05 21:20:40|285.08|282.48|285.08|282.48|285.08|282.48|285.08|282.48|0
1641417650000|2022-01-05 21:20:50|285.25|282.65|285.08|282.48|285.43|282.83|285.08|282.48|0
1641417680000|2022-01-05 21:21:20|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1641417710000|2022-01-05 21:21:50|285.08|282.48|284.9|282.3|285.08|282.48|284.9|282.3|0
1641417720000|2022-01-05 21:22:00|285.08|282.48|284.99|282.39|285.08|282.48|284.9|282.3|0
1641417730000|2022-01-05 21:22:10|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1641417780000|2022-01-05 21:23:00|285.08|282.48|284.9|282.3|285.08|282.48|284.9|282.3|0
1641417790000|2022-01-05 21:23:10|285.08|282.48|284.9|282.3|285.08|282.48|284.9|282.3|0
1641417810000|2022-01-05 21:23:30|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1641417820000|2022-01-05 21:23:40|284.55|281.95|284.55|281.95|284.55|281.95|284.55|281.95|0
1641417840000|2022-01-05 21:24:00|284.38|281.78|284.2|281.6|284.38|281.78|284.2|281.6|0
1641417850000|2022-01-05 21:24:10|284.03|281.43|284.2|281.6|284.2|281.6|284.03|281.43|0
1641417860000|2022-01-05 21:24:20|284.38|281.78|284.38|281.78|284.38|281.78|284.2|281.6|0
1641417900000|2022-01-05 21:25:00|284.29|281.69|284.38|281.78|284.38|281.78|284.29|281.69|0
1641417920000|2022-01-05 21:25:20|284.2|281.6|284.2|281.6|284.2|281.6|284.2|281.6|0
1641417940000|2022-01-05 21:25:40|283.94|281.34|284.03|281.43|284.03|281.43|283.94|281.34|0
1641417950000|2022-01-05 21:25:50|283.86|281.26|283.86|281.26|283.86|281.26|283.86|281.26|0
1641417960000|2022-01-05 21:26:00|284.03|281.43|284.03|281.43|284.03|281.43|284.03|281.43|0
1641417970000|2022-01-05 21:26:10|284.2|281.6|284.38|281.78|284.38|281.78|284.2|281.6|0
1641417980000|2022-01-05 21:26:20|284.2|281.6|283.85|281.25|284.2|281.6|283.85|281.25|0
1641417990000|2022-01-05 21:26:30|284.03|281.43|284.03|281.43|284.03|281.43|284.03|281.43|0
1641418000000|2022-01-05 21:26:40|283.85|281.25|283.85|281.25|283.85|281.25|283.85|281.25|0
1641418010000|2022-01-05 21:26:50|283.68|281.08|283.51|280.91|283.68|281.08|283.51|280.91|0
1641418070000|2022-01-05 21:27:50|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641418080000|2022-01-05 21:28:00|283.85|281.25|283.68|281.08|283.85|281.25|283.68|281.08|0
1641418090000|2022-01-05 21:28:10|283.51|280.91|283.51|280.91|283.51|280.91|283.51|280.91|0
1641418110000|2022-01-05 21:28:30|283.68|281.08|283.51|280.91|283.68|281.08|283.51|280.91|0
1641418130000|2022-01-05 21:28:50|283.68|281.08|283.59|280.99|283.68|281.08|283.51|280.91|0
1641418140000|2022-01-05 21:29:00|283.68|281.08|283.51|280.91|283.68|281.08|283.51|280.91|0
1641418150000|2022-01-05 21:29:10|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641418220000|2022-01-05 21:30:20|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641418230000|2022-01-05 21:30:30|283.85|281.25|283.85|281.25|283.85|281.25|283.85|281.25|0
1641418240000|2022-01-05 21:30:40|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641418260000|2022-01-05 21:31:00|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641418310000|2022-01-05 21:31:50|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641418320000|2022-01-05 21:32:00|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641418330000|2022-01-05 21:32:10|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641418450000|2022-01-05 21:34:10|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641418630000|2022-01-05 21:37:10|283.67|281.07|283.67|281.07|283.67|281.07|283.67|281.07|0
1641418660000|2022-01-05 21:37:40|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641418680000|2022-01-05 21:38:00|283.67|281.07|283.67|281.07|283.67|281.07|283.67|281.07|0
1641418700000|2022-01-05 21:38:20|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641418840000|2022-01-05 21:40:40|283.67|281.07|283.67|281.07|283.67|281.07|283.67|281.07|0
1641418850000|2022-01-05 21:40:50|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641418910000|2022-01-05 21:41:50|282.97|280.37|282.63|280.03|282.97|280.37|282.63|280.03|0
1641418920000|2022-01-05 21:42:00|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1641418970000|2022-01-05 21:42:50|282.63|280.03|282.28|279.68|282.63|280.03|282.28|279.68|0
1641418980000|2022-01-05 21:43:00|282.11|279.51|282.11|279.51|282.11|279.51|282.11|279.51|0
1641418990000|2022-01-05 21:43:10|282.28|279.68|282.28|279.68|282.28|279.68|282.28|279.68|0
1641419010000|2022-01-05 21:43:30|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1641419070000|2022-01-05 21:44:30|282.28|279.68|282.1|279.5|282.28|279.68|282.1|279.5|0
1641419080000|2022-01-05 21:44:40|282.28|279.68|282.28|279.68|282.28|279.68|282.28|279.68|0
1641419090000|2022-01-05 21:44:50|282.19|279.59|282.1|279.5|282.19|279.59|282.1|279.5|0
1641419100000|2022-01-05 21:45:00|282.71|280.11|283.15|280.55|283.15|280.55|282.71|280.11|0
1641419110000|2022-01-05 21:45:10|283.23|280.63|283.32|280.72|283.32|280.72|283.23|280.63|0
1641419120000|2022-01-05 21:45:20|282.8|280.2|282.28|279.68|282.8|280.2|282.28|279.68|0
1641419130000|2022-01-05 21:45:30|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641419140000|2022-01-05 21:45:40|282.8|280.2|282.97|280.37|282.97|280.37|282.8|280.2|0
1641419150000|2022-01-05 21:45:50|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641419160000|2022-01-05 21:46:00|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641419170000|2022-01-05 21:46:10|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641419190000|2022-01-05 21:46:30|282.97|280.37|282.97|280.37|282.97|280.37|282.97|280.37|0
1641419200000|2022-01-05 21:46:40|282.8|280.2|282.97|280.37|282.97|280.37|282.8|280.2|0
1641419210000|2022-01-05 21:46:50|282.8|280.2|282.97|280.37|282.97|280.37|282.8|280.2|0
1641419220000|2022-01-05 21:47:00|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641419230000|2022-01-05 21:47:10|282.62|280.02|282.45|279.85|282.62|280.02|282.45|279.85|0
1641419240000|2022-01-05 21:47:20|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641419250000|2022-01-05 21:47:30|282.97|280.37|282.97|280.37|282.97|280.37|282.97|280.37|0
1641419270000|2022-01-05 21:47:50|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641419290000|2022-01-05 21:48:10|282.62|280.02|282.62|280.02|282.62|280.02|282.53|279.93|0
1641419300000|2022-01-05 21:48:20|282.45|279.85|282.27|279.67|282.45|279.85|282.27|279.67|0
1641419310000|2022-01-05 21:48:30|282.1|279.5|282.27|279.67|282.27|279.67|282.1|279.5|0
1641419320000|2022-01-05 21:48:40|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1641419340000|2022-01-05 21:49:00|282.62|280.02|281.93|279.33|282.62|280.02|281.93|279.33|0
1641419350000|2022-01-05 21:49:10|282.18|279.58|281.93|279.33|282.18|279.58|281.93|279.33|0
1641419360000|2022-01-05 21:49:20|281.75|279.15|281.58|278.98|281.75|279.15|281.41|278.81|0
1641419370000|2022-01-05 21:49:30|281.75|279.15|281.75|279.15|281.75|279.15|281.75|279.15|0
1641419400000|2022-01-05 21:50:00|281.93|279.33|281.75|279.15|281.93|279.33|281.75|279.15|0
1641419410000|2022-01-05 21:50:10|281.84|279.24|281.93|279.33|281.93|279.33|281.84|279.24|0
1641419420000|2022-01-05 21:50:20|282.1|279.5|281.93|279.33|282.1|279.5|281.93|279.33|0
1641419430000|2022-01-05 21:50:30|282.1|279.5|282.1|279.5|282.1|279.5|282.1|279.5|0
1641419440000|2022-01-05 21:50:40|282.27|279.67|282.27|279.67|282.27|279.67|282.27|279.67|0
1641419450000|2022-01-05 21:50:50|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641419460000|2022-01-05 21:51:00|282.53|279.93|282.62|280.02|282.62|280.02|282.45|279.85|0
1641419470000|2022-01-05 21:51:10|282.79|280.19|282.79|280.19|282.79|280.19|282.79|280.19|0
1641419480000|2022-01-05 21:51:20|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641419490000|2022-01-05 21:51:30|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1641419500000|2022-01-05 21:51:40|282.27|279.67|282.27|279.67|282.27|279.67|282.27|279.67|0
1641419520000|2022-01-05 21:52:00|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641419540000|2022-01-05 21:52:20|282.45|279.85|282.27|279.67|282.45|279.85|282.27|279.67|0
1641419550000|2022-01-05 21:52:30|282.36|279.76|282.62|280.02|282.62|280.02|282.36|279.76|0
1641419570000|2022-01-05 21:52:50|282.79|280.19|282.7|280.1|282.79|280.19|282.7|280.1|0
1641419580000|2022-01-05 21:53:00|282.79|280.19|282.62|280.02|282.79|280.19|282.62|280.02|0
1641419590000|2022-01-05 21:53:10|282.45|279.85|282.44|279.84|282.45|279.85|282.44|279.84|0
1641419600000|2022-01-05 21:53:20|282.27|279.67|282.27|279.67|282.27|279.67|282.27|279.67|0
1641419610000|2022-01-05 21:53:30|282.1|279.5|282.1|279.5|282.1|279.5|282.1|279.5|0
1641419620000|2022-01-05 21:53:40|281.92|279.32|281.92|279.32|281.92|279.32|281.92|279.32|0
1641419630000|2022-01-05 21:53:50|282.01|279.41|281.92|279.32|282.01|279.41|281.92|279.32|0
1641419640000|2022-01-05 21:54:00|282.1|279.5|281.92|279.32|282.1|279.5|281.92|279.32|0
1641419650000|2022-01-05 21:54:10|281.83|279.23|281.75|279.15|281.83|279.23|281.75|279.15|0
1641419660000|2022-01-05 21:54:20|281.66|279.06|281.66|279.06|281.66|279.06|281.66|279.06|0
1641419670000|2022-01-05 21:54:30|281.58|278.98|281.4|278.8|281.58|278.98|281.4|278.8|0
1641419680000|2022-01-05 21:54:40|281.49|278.89|281.4|278.8|281.49|278.89|281.4|278.8|0
1641419690000|2022-01-05 21:54:50|281.31|278.71|281.4|278.8|281.4|278.8|281.23|278.63|0
1641419700000|2022-01-05 21:55:00|281.23|278.63|281.23|278.63|281.23|278.63|281.23|278.63|0
1641419710000|2022-01-05 21:55:10|281.06|278.46|280.88|278.28|281.06|278.46|280.88|278.28|0
1641419720000|2022-01-05 21:55:20|280.71|278.11|280.36|277.76|280.71|278.11|280.36|277.76|0
1641419730000|2022-01-05 21:55:30|280.27|277.67|280.19|277.59|280.27|277.67|280.19|277.59|0
1641419740000|2022-01-05 21:55:40|280.36|277.76|280.71|278.11|280.71|278.11|280.36|277.76|0
1641419750000|2022-01-05 21:55:50|280.79|278.19|280.88|278.28|280.88|278.28|280.79|278.19|0
1641419760000|2022-01-05 21:56:00|280.71|278.11|280.88|278.28|280.88|278.28|280.71|278.11|0
1641419770000|2022-01-05 21:56:10|280.71|278.11|280.62|278.02|280.79|278.19|280.62|278.02|0
1641419780000|2022-01-05 21:56:20|280.71|278.11|280.36|277.76|280.71|278.11|280.36|277.76|0
1641419790000|2022-01-05 21:56:30|280.27|277.67|280.27|277.67|280.27|277.67|280.27|277.67|0
1641419800000|2022-01-05 21:56:40|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1641419810000|2022-01-05 21:56:50|280.02|277.42|280.1|277.5|280.19|277.59|280.02|277.42|0
1641419820000|2022-01-05 21:57:00|280.19|277.59|280.45|277.85|280.45|277.85|280.19|277.59|0
1641419830000|2022-01-05 21:57:10|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1641419840000|2022-01-05 21:57:20|280.45|277.85|280.54|277.94|280.54|277.94|280.45|277.85|0
1641419850000|2022-01-05 21:57:30|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1641419880000|2022-01-05 21:58:00|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1641419890000|2022-01-05 21:58:10|280.36|277.76|280.53|277.93|280.53|277.93|280.36|277.76|0
1641419900000|2022-01-05 21:58:20|280.71|278.11|281.05|278.45|281.05|278.45|280.71|278.11|0
1641419910000|2022-01-05 21:58:30|280.88|278.28|280.71|278.11|280.88|278.28|280.71|278.11|0
1641419920000|2022-01-05 21:58:40|280.88|278.28|280.96|278.36|280.96|278.36|280.88|278.28|0
1641419930000|2022-01-05 21:58:50|281.05|278.45|281.05|278.45|281.05|278.45|281.05|278.45|0
1641419940000|2022-01-05 21:59:00|281.23|278.63|281.4|278.8|281.4|278.8|281.23|278.63|0
1641419950000|2022-01-05 21:59:10|281.23|278.63|281.23|278.63|281.23|278.63|281.14|278.54|0
1641419960000|2022-01-05 21:59:20|281.4|278.8|281.57|278.97|281.57|278.97|281.4|278.8|0
1641419980000|2022-01-05 21:59:40|281.4|278.8|281.4|278.8|281.4|278.8|281.4|278.8|0
1641419990000|2022-01-05 21:59:50|281.31|278.71|281.31|278.71|281.48|278.88|281.31|278.71|0
1641420000000|2022-01-05 22:00:00|281.27|278.67|281.01|278.41|281.27|278.67|281.01|278.41|0
1641420010000|2022-01-05 22:00:10|281.07|278.47|281.07|278.47|281.07|278.47|281.07|278.47|0
1641420020000|2022-01-05 22:00:20|281.01|278.41|281.01|278.41|281.01|278.41|281.01|278.41|0
1641420030000|2022-01-05 22:00:30|280.99|278.39|281.04|278.44|281.04|278.44|280.99|278.39|0
1641420050000|2022-01-05 22:00:50|281.07|278.47|280.91|278.31|281.07|278.47|280.91|278.31|0
1641420080000|2022-01-05 22:01:20|280.93|278.33|280.93|278.33|280.93|278.33|280.93|278.33|0
1641420090000|2022-01-05 22:01:30|280.91|278.31|280.91|278.31|280.91|278.31|280.91|278.31|0
1641420320000|2022-01-05 22:05:20|281.38|278.78|281.38|278.78|281.38|278.78|281.38|278.78|0
1641420340000|2022-01-05 22:05:40|281.41|278.81|281.41|278.81|281.41|278.81|281.41|278.81|0
1641420350000|2022-01-05 22:05:50|281.38|278.78|281.38|278.78|281.38|278.78|281.38|278.78|0
1641420360000|2022-01-05 22:06:00|281.41|278.81|281.41|278.81|281.41|278.81|281.41|278.81|0
1641420390000|2022-01-05 22:06:30|281.36|278.76|281.33|278.73|281.36|278.76|281.33|278.73|0
1641420400000|2022-01-05 22:06:40|281.3|278.7|281.3|278.7|281.3|278.7|281.3|278.7|0
1641420410000|2022-01-05 22:06:50|281.33|278.73|281.33|278.73|281.33|278.73|281.33|278.73|0
1641420420000|2022-01-05 22:07:00|281.3|278.7|281.3|278.7|281.3|278.7|281.3|278.7|0
1641420430000|2022-01-05 22:07:10|281.23|278.63|281.23|278.63|281.23|278.63|281.23|278.63|0
1641420440000|2022-01-05 22:07:20|281.14|278.54|281.11|278.51|281.14|278.54|281.11|278.51|0
1641420450000|2022-01-05 22:07:30|281.14|278.54|281.14|278.54|281.14|278.54|281.14|278.54|0
1641420460000|2022-01-05 22:07:40|281.23|278.63|281.23|278.63|281.23|278.63|281.23|278.63|0
1641420470000|2022-01-05 22:07:50|281.33|278.73|281.33|278.73|281.33|278.73|281.33|278.73|0
1641420480000|2022-01-05 22:08:00|281.48|278.88|281.3|278.7|281.48|278.88|281.3|278.7|0
1641420510000|2022-01-05 22:08:30|281.21|278.61|281.21|278.61|281.21|278.61|281.21|278.61|0
1641420520000|2022-01-05 22:08:40|281.11|278.51|281|278.4|281.11|278.51|281|278.4|0
1641420530000|2022-01-05 22:08:50|281.03|278.43|281|278.4|281.03|278.43|281|278.4|0
1641420540000|2022-01-05 22:09:00|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1641420550000|2022-01-05 22:09:10|281|278.4|281|278.4|281|278.4|280.98|278.38|0
1641420560000|2022-01-05 22:09:20|280.98|278.38|280.98|278.38|280.98|278.38|280.98|278.38|0
1641420580000|2022-01-05 22:09:40|281|278.4|281|278.4|281|278.4|281|278.4|0
1641420630000|2022-01-05 22:10:30|280.27|277.67|280.27|277.67|280.27|277.67|280.27|277.67|0
1641420640000|2022-01-05 22:10:40|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641420650000|2022-01-05 22:10:50|280.27|277.67|280.27|277.67|280.27|277.67|280.27|277.67|0
1641420660000|2022-01-05 22:11:00|280.38|277.78|280.38|277.78|280.38|277.78|280.38|277.78|0
1641420680000|2022-01-05 22:11:20|280.27|277.67|280.27|277.67|280.27|277.67|280.27|277.67|0
1641420700000|2022-01-05 22:11:40|280.12|277.52|280.25|277.65|280.25|277.65|280.12|277.52|0
1641420710000|2022-01-05 22:11:50|280.2|277.6|280.2|277.6|280.2|277.6|280.2|277.6|0
1641420750000|2022-01-05 22:12:30|280.25|277.65|280.25|277.65|280.25|277.65|280.25|277.65|0
1641420760000|2022-01-05 22:12:40|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641420770000|2022-01-05 22:12:50|280.22|277.62|280.33|277.73|280.33|277.73|280.22|277.62|0
1641420780000|2022-01-05 22:13:00|280.27|277.67|280.27|277.67|280.27|277.67|280.27|277.67|0
1641420790000|2022-01-05 22:13:10|280.44|277.84|280.55|277.95|280.55|277.95|280.44|277.84|0
1641420810000|2022-01-05 22:13:30|280.65|278.05|280.65|278.05|280.65|278.05|280.65|278.05|0
1641420820000|2022-01-05 22:13:40|280.72|278.12|280.78|278.18|280.78|278.18|280.72|278.12|0
1641420840000|2022-01-05 22:14:00|280.75|278.15|280.75|278.15|280.75|278.15|280.75|278.15|0
1641420850000|2022-01-05 22:14:10|280.67|278.07|280.67|278.07|280.67|278.07|280.67|278.07|0
1641420870000|2022-01-05 22:14:30|280.6|278|280.6|278|280.6|278|280.6|278|0
1641420880000|2022-01-05 22:14:40|280.37|277.77|280.37|277.77|280.37|277.77|280.37|277.77|0
1641420890000|2022-01-05 22:14:50|280.33|277.73|280.1|277.5|280.33|277.73|280.1|277.5|0
1641420900000|2022-01-05 22:15:00|280.07|277.47|280.4|277.8|280.4|277.8|280.07|277.47|0
1641420910000|2022-01-05 22:15:10|280.37|277.77|280.27|277.67|280.37|277.77|280.27|277.67|0
1641420920000|2022-01-05 22:15:20|280.33|277.73|280.4|277.8|280.4|277.8|280.33|277.73|0
1641420960000|2022-01-05 22:16:00|280.42|277.82|280.35|277.75|280.42|277.82|280.35|277.75|0
1641420970000|2022-01-05 22:16:10|280.42|277.82|280.42|277.82|280.42|277.82|280.42|277.82|0
1641420980000|2022-01-05 22:16:20|280.35|277.75|280.35|277.75|280.35|277.75|280.35|277.75|0
1641420990000|2022-01-05 22:16:30|280.37|277.77|280.37|277.77|280.37|277.77|280.37|277.77|0
1641421000000|2022-01-05 22:16:40|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641421010000|2022-01-05 22:16:50|280.52|277.92|280.52|277.92|280.52|277.92|280.52|277.92|0
1641421050000|2022-01-05 22:17:30|280.57|277.97|280.57|277.97|280.57|277.97|280.57|277.97|0
1641421090000|2022-01-05 22:18:10|280.52|277.92|280.52|277.92|280.52|277.92|280.52|277.92|0
1641421150000|2022-01-05 22:19:10|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641421220000|2022-01-05 22:20:20|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641421240000|2022-01-05 22:20:40|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1641421250000|2022-01-05 22:20:50|280.67|278.07|280.67|278.07|280.67|278.07|280.67|278.07|0
1641421260000|2022-01-05 22:21:00|280.64|278.04|280.62|278.02|280.64|278.04|280.62|278.02|0
1641421270000|2022-01-05 22:21:10|280.44|277.84|280.44|277.84|280.44|277.84|280.44|277.84|0
1641421340000|2022-01-05 22:22:20|280.42|277.82|280.42|277.82|280.42|277.82|280.42|277.82|0
1641421360000|2022-01-05 22:22:40|280.47|277.87|280.47|277.87|280.47|277.87|280.47|277.87|0
1641421390000|2022-01-05 22:23:10|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1641421400000|2022-01-05 22:23:20|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1641421410000|2022-01-05 22:23:30|280.56|277.96|280.56|277.96|280.56|277.96|280.56|277.96|0
1641421490000|2022-01-05 22:24:50|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1641421500000|2022-01-05 22:25:00|280.56|277.96|280.56|277.96|280.56|277.96|280.56|277.96|0
1641421530000|2022-01-05 22:25:30|280.54|277.94|280.68|278.08|280.68|278.08|280.54|277.94|0
1641421560000|2022-01-05 22:26:00|280.82|278.22|280.82|278.22|280.82|278.22|280.82|278.22|0
1641421720000|2022-01-05 22:28:40|280.64|278.04|280.64|278.04|280.64|278.04|280.64|278.04|0
1641421760000|2022-01-05 22:29:20|280.54|277.94|280.52|277.92|280.54|277.94|280.52|277.92|0
1641421810000|2022-01-05 22:30:10|280.56|277.96|280.56|277.96|280.56|277.96|280.56|277.96|0
1641421850000|2022-01-05 22:30:50|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1641421920000|2022-01-05 22:32:00|280.4|277.8|280.4|277.8|280.4|277.8|280.4|277.8|0
1641421940000|2022-01-05 22:32:20|280.57|277.97|280.57|277.97|280.57|277.97|280.57|277.97|0
1641421970000|2022-01-05 22:32:50|280.55|277.95|280.55|277.95|280.55|277.95|280.55|277.95|0
1641421980000|2022-01-05 22:33:00|280.57|277.97|280.57|277.97|280.57|277.97|280.57|277.97|0
1641422040000|2022-01-05 22:34:00|280.6|278|280.32|277.72|280.6|278|280.32|277.72|0
1641422230000|2022-01-05 22:37:10|280.27|277.67|280.27|277.67|280.27|277.67|280.27|277.67|0
1641422310000|2022-01-05 22:38:30|280.32|277.72|280.32|277.72|280.32|277.72|280.32|277.72|0
1641422350000|2022-01-05 22:39:10|280.31|277.71|280.31|277.71|280.31|277.71|280.31|277.71|0
1641422380000|2022-01-05 22:39:40|280.34|277.74|280.34|277.74|280.34|277.74|280.34|277.74|0
1641422390000|2022-01-05 22:39:50|280.31|277.71|280.31|277.71|280.31|277.71|280.31|277.71|0
1641422400000|2022-01-05 22:40:00|280.27|277.67|280.27|277.67|280.27|277.67|280.27|277.67|0
1641422450000|2022-01-05 22:40:50|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1641422500000|2022-01-05 22:41:40|280.22|277.62|280.22|277.62|280.22|277.62|280.22|277.62|0
1641422510000|2022-01-05 22:41:50|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1641422520000|2022-01-05 22:42:00|280.16|277.56|280.16|277.56|280.16|277.56|280.16|277.56|0
1641422550000|2022-01-05 22:42:30|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1641422680000|2022-01-05 22:44:40|280.21|277.61|280.21|277.61|280.21|277.61|280.21|277.61|0
1641422740000|2022-01-05 22:45:40|280.23|277.63|280.21|277.61|280.23|277.63|280.21|277.61|0
1641422780000|2022-01-05 22:46:20|280.16|277.56|280.16|277.56|280.16|277.56|280.16|277.56|0
1641422790000|2022-01-05 22:46:30|280.21|277.61|280.21|277.61|280.21|277.61|280.21|277.61|0
1641422850000|2022-01-05 22:47:30|280.16|277.56|280.16|277.56|280.16|277.56|280.16|277.56|0
1641422870000|2022-01-05 22:47:50|280.23|277.63|280.23|277.63|280.23|277.63|280.23|277.63|0
1641422890000|2022-01-05 22:48:10|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641422900000|2022-01-05 22:48:20|280.44|277.84|280.44|277.84|280.44|277.84|280.44|277.84|0
1641422910000|2022-01-05 22:48:30|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641423020000|2022-01-05 22:50:20|280.45|277.85|280.45|277.85|280.45|277.85|280.45|277.85|0
1641423050000|2022-01-05 22:50:50|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641423090000|2022-01-05 22:51:30|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1641423140000|2022-01-05 22:52:20|280.6|278|280.54|277.94|280.6|278|280.54|277.94|0
1641423150000|2022-01-05 22:52:30|280.52|277.92|280.49|277.89|280.52|277.92|280.44|277.84|0
1641423160000|2022-01-05 22:52:40|280.44|277.84|280.49|277.89|280.49|277.89|280.44|277.84|0
1641423170000|2022-01-05 22:52:50|280.6|278|280.54|277.94|280.6|278|280.54|277.94|0
1641423180000|2022-01-05 22:53:00|280.57|277.97|280.54|277.94|280.57|277.97|280.54|277.94|0
1641423190000|2022-01-05 22:53:10|280.52|277.92|280.52|277.92|280.52|277.92|280.52|277.92|0
1641423210000|2022-01-05 22:53:30|280.57|277.97|280.57|277.97|280.57|277.97|280.57|277.97|0
1641423220000|2022-01-05 22:53:40|280.62|278.02|280.67|278.07|280.67|278.07|280.62|278.02|0
1641423230000|2022-01-05 22:53:50|280.72|278.12|280.67|278.07|280.72|278.12|280.67|278.07|0
1641423250000|2022-01-05 22:54:10|280.69|278.09|280.67|278.07|280.69|278.09|280.67|278.07|0
1641423270000|2022-01-05 22:54:30|280.64|278.04|280.64|278.04|280.64|278.04|280.64|278.04|0
1641423290000|2022-01-05 22:54:50|280.39|277.79|280.39|277.79|280.39|277.79|280.39|277.79|0
1641423310000|2022-01-05 22:55:10|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641423320000|2022-01-05 22:55:20|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641423330000|2022-01-05 22:55:30|280.62|278.02|280.64|278.04|280.64|278.04|280.62|278.02|0
1641423340000|2022-01-05 22:55:40|280.67|278.07|280.67|278.07|280.67|278.07|280.67|278.07|0
1641423350000|2022-01-05 22:55:50|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1641423370000|2022-01-05 22:56:10|280.61|278.01|280.61|278.01|280.61|278.01|280.61|278.01|0
1641423400000|2022-01-05 22:56:40|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641423450000|2022-01-05 22:57:30|280.87|278.27|280.76|278.16|280.87|278.27|280.76|278.16|0
1641423460000|2022-01-05 22:57:40|280.96|278.36|280.96|278.36|280.96|278.36|280.96|278.36|0
1641423470000|2022-01-05 22:57:50|280.88|278.28|280.88|278.28|280.88|278.28|280.88|278.28|0
1641423480000|2022-01-05 22:58:00|281.19|278.59|281.02|278.42|281.19|278.59|281.02|278.42|0
1641423490000|2022-01-05 22:58:10|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641423510000|2022-01-05 22:58:30|281.04|278.44|281.04|278.44|281.04|278.44|281.04|278.44|0
1641423540000|2022-01-05 22:59:00|281.02|278.42|281.02|278.42|281.02|278.42|281.02|278.42|0
1641423550000|2022-01-05 22:59:10|281.04|278.44|280.96|278.36|281.04|278.44|280.96|278.36|0
1641423570000|2022-01-05 22:59:30|280.76|278.16|280.76|278.16|280.76|278.16|280.76|278.16|0
1641423580000|2022-01-05 22:59:40|280.61|278.01|280.61|278.01|280.61|278.01|280.61|278.01|0
1641423590000|2022-01-05 22:59:50|280.46|277.86|280.46|277.86|280.46|277.86|280.46|277.86|0
1641423600000|2022-01-05 23:00:00|281.4|278.8|281.58|278.98|281.58|278.98|281.4|278.8|0
1641423610000|2022-01-05 23:00:10|281.4|278.8|281.32|278.72|281.49|278.89|281.32|278.72|0
1641423620000|2022-01-05 23:00:20|281.15|278.55|281.15|278.55|281.15|278.55|281.06|278.46|0
1641423630000|2022-01-05 23:00:30|280.97|278.37|281.75|279.15|281.75|279.15|280.97|278.37|0
1641423640000|2022-01-05 23:00:40|281.49|278.89|281.49|278.89|281.67|279.07|281.49|278.89|0
1641423650000|2022-01-05 23:00:50|281.58|278.98|281.49|278.89|281.58|278.98|281.49|278.89|0
1641423660000|2022-01-05 23:01:00|281.67|279.07|281.67|279.07|281.75|279.15|281.67|279.07|0
1641423670000|2022-01-05 23:01:10|281.75|279.15|281.84|279.24|281.84|279.24|281.75|279.15|0
1641423680000|2022-01-05 23:01:20|282.01|279.41|281.67|279.07|282.01|279.41|281.4|278.8|0
1641423690000|2022-01-05 23:01:30|281.75|279.15|281.75|279.15|281.75|279.15|281.67|279.07|0
1641423700000|2022-01-05 23:01:40|281.67|279.07|281.67|279.07|281.84|279.24|281.67|279.07|0
1641423710000|2022-01-05 23:01:50|281.23|278.63|281.67|279.07|281.67|279.07|281.23|278.63|0
1641423720000|2022-01-05 23:02:00|281.58|278.98|281.15|278.55|281.58|278.98|281.15|278.55|0
1641423730000|2022-01-05 23:02:10|281.32|278.72|281.32|278.72|281.32|278.72|281.15|278.55|0
1641423750000|2022-01-05 23:02:30|281.49|278.89|281.49|278.89|281.49|278.89|281.49|278.89|0
1641423760000|2022-01-05 23:02:40|281.67|279.07|281.84|279.24|281.84|279.24|281.67|279.07|0
1641423770000|2022-01-05 23:02:50|281.92|279.32|281.32|278.72|281.92|279.32|281.32|278.72|0
1641423780000|2022-01-05 23:03:00|281.49|278.89|281.58|278.98|281.67|279.07|281.49|278.89|0
1641423790000|2022-01-05 23:03:10|281.49|278.89|281.49|278.89|281.67|279.07|281.49|278.89|0
1641423800000|2022-01-05 23:03:20|281.32|278.72|281.67|279.07|281.67|279.07|281.32|278.72|0
1641423810000|2022-01-05 23:03:30|281.75|279.15|281.75|279.15|281.75|279.15|281.75|279.15|0
1641423820000|2022-01-05 23:03:40|281.67|279.07|281.49|278.89|281.67|279.07|281.49|278.89|0
1641423830000|2022-01-05 23:03:50|281.57|278.97|281.57|278.97|281.57|278.97|281.57|278.97|0
1641423840000|2022-01-05 23:04:00|281.32|278.72|280.8|278.2|281.32|278.72|280.8|278.2|0
1641423850000|2022-01-05 23:04:10|280.62|278.02|280.45|277.85|280.62|278.02|280.45|277.85|0
1641423860000|2022-01-05 23:04:20|280.28|277.68|279.76|277.16|280.28|277.68|279.76|277.16|0
1641423870000|2022-01-05 23:04:30|278.72|276.12|278.72|276.12|278.89|276.29|278.72|276.12|0
1641423880000|2022-01-05 23:04:40|278.89|276.29|278.2|275.6|278.89|276.29|278.2|275.6|0
1641423890000|2022-01-05 23:04:50|278.37|275.77|278.03|275.43|278.37|275.77|278.03|275.43|0
1641423900000|2022-01-05 23:05:00|278.2|275.6|277.68|275.08|278.2|275.6|277.68|275.08|0
1641423910000|2022-01-05 23:05:10|277.16|274.56|278.2|275.6|278.2|275.6|277.16|274.56|0
1641423920000|2022-01-05 23:05:20|278.37|275.77|278.37|275.77|278.37|275.77|278.37|275.77|0
1641423930000|2022-01-05 23:05:30|277.85|275.25|277.68|275.08|277.85|275.25|277.51|274.91|0
1641423940000|2022-01-05 23:05:40|277.51|274.91|277.33|274.73|277.51|274.91|277.33|274.73|0
1641423950000|2022-01-05 23:05:50|277.16|274.56|277.68|275.08|277.76|275.16|277.16|274.56|0
1641423960000|2022-01-05 23:06:00|277.85|275.25|277.42|274.82|278.03|275.43|277.42|274.82|0
1641423970000|2022-01-05 23:06:10|277.68|275.08|277.33|274.73|277.68|275.08|277.33|274.73|0
1641423980000|2022-01-05 23:06:20|277.07|274.47|276.04|273.44|277.07|274.47|276.04|273.44|0
1641423990000|2022-01-05 23:06:30|275.44|272.84|275.78|273.18|275.78|273.18|275.44|272.84|0
1641424000000|2022-01-05 23:06:40|275.61|273.01|275.27|272.67|275.61|273.01|275.27|272.67|0
1641424010000|2022-01-05 23:06:50|275.01|272.41|275.1|272.5|275.1|272.5|274.92|272.32|0
1641424020000|2022-01-05 23:07:00|275.61|273.01|275.61|273.01|275.61|273.01|275.52|272.92|0
1641424030000|2022-01-05 23:07:10|274.75|272.15|274.92|272.32|274.92|272.32|274.75|272.15|0
1641424040000|2022-01-05 23:07:20|275.01|272.41|274.92|272.32|275.1|272.5|274.92|272.32|0
1641424050000|2022-01-05 23:07:30|274.75|272.15|274.75|272.15|274.75|272.15|274.66|272.06|0
1641424060000|2022-01-05 23:07:40|274.58|271.98|274.24|271.64|274.58|271.98|274.24|271.64|0
1641424070000|2022-01-05 23:07:50|273.89|271.29|274.06|271.46|274.24|271.64|273.89|271.29|0
1641424080000|2022-01-05 23:08:00|274.41|271.81|274.41|271.81|274.41|271.81|274.24|271.64|0
1641424090000|2022-01-05 23:08:10|274.24|271.64|274.49|271.89|274.75|272.15|274.06|271.46|0
1641424100000|2022-01-05 23:08:20|274.41|271.81|274.75|272.15|274.75|272.15|274.41|271.81|0
1641424110000|2022-01-05 23:08:30|274.58|271.98|274.58|271.98|274.58|271.98|274.41|271.81|0
1641424120000|2022-01-05 23:08:40|274.49|271.89|274.92|272.32|274.92|272.32|274.49|271.89|0
1641424130000|2022-01-05 23:08:50|275.09|272.49|275.09|272.49|275.09|272.49|274.92|272.32|0
1641424140000|2022-01-05 23:09:00|274.92|272.32|274.92|272.32|274.92|272.32|274.58|271.98|0
1641424150000|2022-01-05 23:09:10|275.09|272.49|275.27|272.67|275.27|272.67|275.09|272.49|0
1641424170000|2022-01-05 23:09:30|275.09|272.49|275.27|272.67|275.27|272.67|275.09|272.49|0
1641424180000|2022-01-05 23:09:40|275.44|272.84|275.44|272.84|275.44|272.84|275.44|272.84|0
1641424190000|2022-01-05 23:09:50|275.61|273.01|275.78|273.18|275.78|273.18|275.61|273.01|0
1641424200000|2022-01-05 23:10:00|276.13|273.53|275.95|273.35|276.13|273.53|275.78|273.18|0
1641424210000|2022-01-05 23:10:10|276.13|273.53|276.3|273.7|276.3|273.7|275.95|273.35|0
1641424220000|2022-01-05 23:10:20|276.47|273.87|276.47|273.87|276.64|274.04|276.47|273.87|0
1641424230000|2022-01-05 23:10:30|277.55|274.95|277.94|275.34|277.94|275.34|277.2|274.6|0
1641424240000|2022-01-05 23:10:40|277.77|275.17|277.77|275.17|277.77|275.17|277.77|275.17|0
1641424250000|2022-01-05 23:10:50|277.59|274.99|277.94|275.34|277.94|275.34|277.59|274.99|0
1641424260000|2022-01-05 23:11:00|278.11|275.51|277.94|275.34|278.11|275.51|277.94|275.34|0
1641424280000|2022-01-05 23:11:20|277.77|275.17|277.59|274.99|278.11|275.51|277.59|274.99|0
1641424290000|2022-01-05 23:11:30|277.42|274.82|277.42|274.82|277.42|274.82|277.25|274.65|0
1641424300000|2022-01-05 23:11:40|277.25|274.65|277.08|274.48|277.25|274.65|277.08|274.48|0
1641424310000|2022-01-05 23:11:50|277.25|274.65|277.42|274.82|277.42|274.82|277.25|274.65|0
1641424320000|2022-01-05 23:12:00|277.68|275.08|277.85|275.25|277.85|275.25|277.68|275.08|0
1641424330000|2022-01-05 23:12:10|277.94|275.34|277.76|275.16|277.94|275.34|277.76|275.16|0
1641424340000|2022-01-05 23:12:20|277.42|274.82|277.25|274.65|277.42|274.82|277.25|274.65|0
1641424350000|2022-01-05 23:12:30|277.08|274.48|277.25|274.65|277.25|274.65|277.08|274.48|0
1641424360000|2022-01-05 23:12:40|277.08|274.48|277.25|274.65|277.25|274.65|276.91|274.31|0
1641424370000|2022-01-05 23:12:50|277.08|274.48|277.25|274.65|277.25|274.65|277.08|274.48|0
1641424380000|2022-01-05 23:13:00|277.08|274.48|277.25|274.65|277.25|274.65|276.91|274.31|0
1641424390000|2022-01-05 23:13:10|277.16|274.56|277.25|274.65|277.25|274.65|277.16|274.56|0
1641424400000|2022-01-05 23:13:20|277.42|274.82|277.59|274.99|277.59|274.99|277.42|274.82|0
1641424410000|2022-01-05 23:13:30|277.5|274.9|277.59|274.99|277.67|275.07|277.5|274.9|0
1641424420000|2022-01-05 23:13:40|277.76|275.16|277.59|274.99|277.76|275.16|277.42|274.82|0
1641424430000|2022-01-05 23:13:50|277.42|274.82|277.59|274.99|277.59|274.99|277.42|274.82|0
1641424440000|2022-01-05 23:14:00|277.42|274.82|277.59|274.99|277.59|274.99|277.42|274.82|0
1641424450000|2022-01-05 23:14:10|277.76|275.16|278.11|275.51|278.11|275.51|277.76|275.16|0
1641424460000|2022-01-05 23:14:20|278.28|275.68|278.28|275.68|278.28|275.68|278.11|275.51|0
1641424470000|2022-01-05 23:14:30|278.11|275.51|278.19|275.59|278.19|275.59|278.02|275.42|0
1641424480000|2022-01-05 23:14:40|278.28|275.68|278.28|275.68|278.28|275.68|278.28|275.68|0
1641424500000|2022-01-05 23:15:00|278.79|276.19|278.97|276.37|278.97|276.37|278.62|276.02|0
1641424510000|2022-01-05 23:15:10|278.79|276.19|278.97|276.37|279.14|276.54|278.79|276.19|0
1641424520000|2022-01-05 23:15:20|279.14|276.54|279.14|276.54|279.14|276.54|279.14|276.54|0
1641424530000|2022-01-05 23:15:30|279.31|276.71|279.48|276.88|279.48|276.88|279.31|276.71|0
1641424540000|2022-01-05 23:15:40|279.66|277.06|279.48|276.88|279.66|277.06|279.48|276.88|0
1641424550000|2022-01-05 23:15:50|279.31|276.71|279.14|276.54|279.31|276.71|279.14|276.54|0
1641424560000|2022-01-05 23:16:00|278.97|276.37|278.79|276.19|278.97|276.37|278.79|276.19|0
1641424570000|2022-01-05 23:16:10|278.62|276.02|278.62|276.02|278.62|276.02|278.62|276.02|0
1641424580000|2022-01-05 23:16:20|278.97|276.37|279.05|276.45|279.14|276.54|278.97|276.37|0
1641424590000|2022-01-05 23:16:30|278.97|276.37|279.14|276.54|279.14|276.54|278.97|276.37|0
1641424600000|2022-01-05 23:16:40|278.97|276.37|279.05|276.45|279.14|276.54|278.97|276.37|0
1641424610000|2022-01-05 23:16:50|279.14|276.54|279.31|276.71|279.31|276.71|279.14|276.54|0
1641424620000|2022-01-05 23:17:00|278.97|276.37|279.31|276.71|279.31|276.71|278.97|276.37|0
1641424640000|2022-01-05 23:17:20|279.22|276.62|278.96|276.36|279.22|276.62|278.96|276.36|0
1641424660000|2022-01-05 23:17:40|278.79|276.19|278.79|276.19|278.79|276.19|278.79|276.19|0
1641424670000|2022-01-05 23:17:50|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1641424680000|2022-01-05 23:18:00|279.14|276.54|278.96|276.36|279.31|276.71|278.96|276.36|0
1641424690000|2022-01-05 23:18:10|278.87|276.27|278.96|276.36|278.96|276.36|278.87|276.27|0
1641424700000|2022-01-05 23:18:20|279.14|276.54|279.14|276.54|279.14|276.54|278.96|276.36|0
1641424710000|2022-01-05 23:18:30|279.48|276.88|279.48|276.88|279.48|276.88|279.31|276.71|0
1641424720000|2022-01-05 23:18:40|280|277.4|279.83|277.23|280|277.4|279.83|277.23|0
1641424740000|2022-01-05 23:19:00|279.91|277.31|280.34|277.74|280.34|277.74|279.83|277.23|0
1641424750000|2022-01-05 23:19:10|280.17|277.57|280.25|277.65|280.34|277.74|280.17|277.57|0
1641424760000|2022-01-05 23:19:20|280.17|277.57|280|277.4|280.17|277.57|280|277.4|0
1641424770000|2022-01-05 23:19:30|280.17|277.57|280.17|277.57|280.34|277.74|280.17|277.57|0
1641424780000|2022-01-05 23:19:40|280.34|277.74|280.34|277.74|280.34|277.74|280.34|277.74|0
1641424790000|2022-01-05 23:19:50|280|277.4|280.17|277.57|280.17|277.57|280|277.4|0
1641424800000|2022-01-05 23:20:00|280|277.4|280.17|277.57|280.17|277.57|280|277.4|0
1641424810000|2022-01-05 23:20:10|280.08|277.48|280|277.4|280.17|277.57|280|277.4|0
1641424820000|2022-01-05 23:20:20|280.17|277.57|279.82|277.22|280.17|277.57|279.82|277.22|0
1641424830000|2022-01-05 23:20:30|280|277.4|280|277.4|280|277.4|280|277.4|0
1641424840000|2022-01-05 23:20:40|280.17|277.57|280.17|277.57|280.17|277.57|280.17|277.57|0
1641424850000|2022-01-05 23:20:50|280.34|277.74|280.34|277.74|280.34|277.74|280.34|277.74|0
1641424860000|2022-01-05 23:21:00|280.17|277.57|280.51|277.91|280.51|277.91|280.17|277.57|0
1641424880000|2022-01-05 23:21:20|280.42|277.82|280.51|277.91|280.51|277.91|280.42|277.82|0
1641424890000|2022-01-05 23:21:30|280.86|278.26|280.86|278.26|280.86|278.26|280.86|278.26|0
1641424900000|2022-01-05 23:21:40|280.77|278.17|280.69|278.09|280.77|278.17|280.69|278.09|0
1641424910000|2022-01-05 23:21:50|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1641424920000|2022-01-05 23:22:00|280.77|278.17|280.86|278.26|280.86|278.26|280.69|278.09|0
1641424930000|2022-01-05 23:22:10|281.03|278.43|280.86|278.26|281.03|278.43|280.86|278.26|0
1641424940000|2022-01-05 23:22:20|280.69|278.09|280.86|278.26|281.03|278.43|280.69|278.09|0
1641424950000|2022-01-05 23:22:30|281.03|278.43|281.2|278.6|281.2|278.6|281.03|278.43|0
1641424960000|2022-01-05 23:22:40|281.38|278.78|280.69|278.09|281.38|278.78|280.69|278.09|0
1641424980000|2022-01-05 23:23:00|280.86|278.26|281.03|278.43|281.03|278.43|280.86|278.26|0
1641424990000|2022-01-05 23:23:10|280.86|278.26|281.03|278.43|281.03|278.43|280.86|278.26|0
1641425000000|2022-01-05 23:23:20|281.2|278.6|281.55|278.95|281.55|278.95|281.2|278.6|0
1641425010000|2022-01-05 23:23:30|281.2|278.6|281.55|278.95|281.72|279.12|281.2|278.6|0
1641425020000|2022-01-05 23:23:40|281.38|278.78|281.38|278.78|281.38|278.78|281.38|278.78|0
1641425030000|2022-01-05 23:23:50|281.46|278.86|281.55|278.95|281.55|278.95|281.46|278.86|0
1641425040000|2022-01-05 23:24:00|281.63|279.03|281.72|279.12|281.72|279.12|281.63|279.03|0
1641425050000|2022-01-05 23:24:10|281.55|278.95|282.07|279.47|282.07|279.47|281.55|278.95|0
1641425060000|2022-01-05 23:24:20|281.98|279.38|282.07|279.47|282.07|279.47|281.98|279.38|0
1641425080000|2022-01-05 23:24:40|282.15|279.55|282.24|279.64|282.24|279.64|282.15|279.55|0
1641425090000|2022-01-05 23:24:50|282.41|279.81|282.24|279.64|282.41|279.81|282.24|279.64|0
1641425100000|2022-01-05 23:25:00|282.41|279.81|282.59|279.99|282.59|279.99|282.41|279.81|0
1641425110000|2022-01-05 23:25:10|282.76|280.16|282.93|280.33|282.93|280.33|282.76|280.16|0
1641425120000|2022-01-05 23:25:20|282.84|280.24|282.93|280.33|283.11|280.51|282.84|280.24|0
1641425130000|2022-01-05 23:25:30|283.11|280.51|282.93|280.33|283.11|280.51|282.93|280.33|0
1641425140000|2022-01-05 23:25:40|283.11|280.51|282.84|280.24|283.11|280.51|282.76|280.16|0
1641425150000|2022-01-05 23:25:50|282.76|280.16|282.76|280.16|282.76|280.16|282.76|280.16|0
1641425160000|2022-01-05 23:26:00|282.84|280.24|282.76|280.16|282.84|280.24|282.67|280.07|0
1641425170000|2022-01-05 23:26:10|282.41|279.81|282.41|279.81|282.41|279.81|282.41|279.81|0
1641425180000|2022-01-05 23:26:20|282.59|279.99|282.76|280.16|282.76|280.16|282.59|279.99|0
1641425190000|2022-01-05 23:26:30|282.93|280.33|283.8|281.2|283.8|281.2|282.93|280.33|0
1641425200000|2022-01-05 23:26:40|283.63|281.03|283.45|280.85|283.63|281.03|283.45|280.85|0
1641425210000|2022-01-05 23:26:50|283.28|280.68|283.45|280.85|283.45|280.85|283.28|280.68|0
1641425220000|2022-01-05 23:27:00|283.28|280.68|283.45|280.85|283.45|280.85|283.28|280.68|0
1641425230000|2022-01-05 23:27:10|283.63|281.03|283.45|280.85|283.71|281.11|283.45|280.85|0
1641425240000|2022-01-05 23:27:20|283.8|281.2|283.8|281.2|283.8|281.2|283.63|281.03|0
1641425260000|2022-01-05 23:27:40|283.88|281.28|284.06|281.46|284.06|281.46|283.8|281.2|0
1641425270000|2022-01-05 23:27:50|283.97|281.37|284.32|281.72|284.32|281.72|283.8|281.2|0
1641425280000|2022-01-05 23:28:00|284.15|281.55|283.97|281.37|284.15|281.55|283.97|281.37|0
1641425290000|2022-01-05 23:28:10|283.8|281.2|283.8|281.2|283.8|281.2|283.8|281.2|0
1641425310000|2022-01-05 23:28:30|283.63|281.03|283.63|281.03|283.63|281.03|283.63|281.03|0
1641425320000|2022-01-05 23:28:40|283.45|280.85|283.45|280.85|283.45|280.85|283.45|280.85|0
1641425330000|2022-01-05 23:28:50|283.63|281.03|283.45|280.85|283.63|281.03|283.45|280.85|0
1641425350000|2022-01-05 23:29:10|283.63|281.03|283.63|281.03|283.63|281.03|283.45|280.85|0
1641425360000|2022-01-05 23:29:20|283.62|281.02|283.62|281.02|283.62|281.02|283.62|281.02|0
1641425370000|2022-01-05 23:29:30|283.8|281.2|283.97|281.37|283.97|281.37|283.8|281.2|0
1641425380000|2022-01-05 23:29:40|284.15|281.55|284.32|281.72|284.32|281.72|284.15|281.55|0
1641425400000|2022-01-05 23:30:00|284.49|281.89|284.49|281.89|284.67|282.07|284.49|281.89|0
1641425410000|2022-01-05 23:30:10|284.67|282.07|284.32|281.72|284.67|282.07|284.32|281.72|0
1641425420000|2022-01-05 23:30:20|284.15|281.55|283.97|281.37|284.15|281.55|283.97|281.37|0
1641425430000|2022-01-05 23:30:30|284.15|281.55|284.15|281.55|284.15|281.55|283.97|281.37|0
1641425450000|2022-01-05 23:30:50|283.97|281.37|283.97|281.37|283.97|281.37|283.97|281.37|0
1641425460000|2022-01-05 23:31:00|284.14|281.54|284.14|281.54|284.14|281.54|284.14|281.54|0
1641425470000|2022-01-05 23:31:10|284.32|281.72|284.49|281.89|284.49|281.89|284.32|281.72|0
1641425480000|2022-01-05 23:31:20|284.67|282.07|284.67|282.07|284.67|282.07|284.49|281.89|0
1641425490000|2022-01-05 23:31:30|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641425500000|2022-01-05 23:31:40|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1641425520000|2022-01-05 23:32:00|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641425540000|2022-01-05 23:32:20|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1641425550000|2022-01-05 23:32:30|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641425560000|2022-01-05 23:32:40|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1641425600000|2022-01-05 23:33:20|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641425610000|2022-01-05 23:33:30|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1641425620000|2022-01-05 23:33:40|285.19|282.59|285.19|282.59|285.19|282.59|285.19|282.59|0
1641425630000|2022-01-05 23:33:50|285.36|282.76|285.53|282.93|285.53|282.93|285.19|282.59|0
1641425640000|2022-01-05 23:34:00|285.44|282.84|285.36|282.76|285.53|282.93|285.36|282.76|0
1641425650000|2022-01-05 23:34:10|285.53|282.93|285.36|282.76|285.53|282.93|285.36|282.76|0
1641425660000|2022-01-05 23:34:20|285.44|282.84|285.36|282.76|285.44|282.84|285.36|282.76|0
1641425670000|2022-01-05 23:34:30|285.44|282.84|285.27|282.67|285.44|282.84|285.27|282.67|0
1641425680000|2022-01-05 23:34:40|285.19|282.59|285.01|282.41|285.19|282.59|285.01|282.41|0
1641425690000|2022-01-05 23:34:50|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641425700000|2022-01-05 23:35:00|285.01|282.41|285.01|282.41|285.19|282.59|285.01|282.41|0
1641425710000|2022-01-05 23:35:10|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641425720000|2022-01-05 23:35:20|284.66|282.06|284.66|282.06|284.66|282.06|284.66|282.06|0
1641425730000|2022-01-05 23:35:30|284.57|281.97|284.57|281.97|284.66|282.06|284.57|281.97|0
1641425740000|2022-01-05 23:35:40|284.49|281.89|284.66|282.06|284.84|282.24|284.49|281.89|0
1641425750000|2022-01-05 23:35:50|284.57|281.97|284.49|281.89|284.66|282.06|284.49|281.89|0
1641425760000|2022-01-05 23:36:00|284.57|281.97|284.75|282.15|284.84|282.24|284.57|281.97|0
1641425770000|2022-01-05 23:36:10|284.92|282.32|284.84|282.24|284.92|282.32|284.84|282.24|0
1641425780000|2022-01-05 23:36:20|284.66|282.06|284.31|281.71|284.66|282.06|284.31|281.71|0
1641425790000|2022-01-05 23:36:30|284.22|281.62|284.31|281.71|284.31|281.71|284.22|281.62|0
1641425800000|2022-01-05 23:36:40|284.22|281.62|284.14|281.54|284.22|281.62|284.14|281.54|0
1641425810000|2022-01-05 23:36:50|284.05|281.45|284.05|281.45|284.05|281.45|284.05|281.45|0
1641425820000|2022-01-05 23:37:00|284.14|281.54|283.97|281.37|284.14|281.54|283.79|281.19|0
1641425830000|2022-01-05 23:37:10|284.14|281.54|284.14|281.54|284.31|281.71|284.14|281.54|0
1641425840000|2022-01-05 23:37:20|284.05|281.45|283.97|281.37|284.05|281.45|283.97|281.37|0
1641425850000|2022-01-05 23:37:30|283.88|281.28|283.88|281.28|283.88|281.28|283.88|281.28|0
1641425860000|2022-01-05 23:37:40|283.79|281.19|283.79|281.19|283.79|281.19|283.62|281.02|0
1641425870000|2022-01-05 23:37:50|283.97|281.37|283.88|281.28|283.97|281.37|283.88|281.28|0
1641425880000|2022-01-05 23:38:00|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1641425890000|2022-01-05 23:38:10|283.62|281.02|283.44|280.84|283.62|281.02|283.44|280.84|0
1641425900000|2022-01-05 23:38:20|283.53|280.93|283.53|280.93|283.53|280.93|283.53|280.93|0
1641425910000|2022-01-05 23:38:30|283.44|280.84|283.18|280.58|283.44|280.84|283.1|280.5|0
1641425920000|2022-01-05 23:38:40|282.92|280.32|283.1|280.5|283.1|280.5|282.92|280.32|0
1641425930000|2022-01-05 23:38:50|282.92|280.32|282.75|280.15|282.92|280.32|282.75|280.15|0
1641425940000|2022-01-05 23:39:00|282.92|280.32|283.27|280.67|283.27|280.67|282.92|280.32|0
1641425950000|2022-01-05 23:39:10|283.44|280.84|283.62|281.02|283.62|281.02|283.44|280.84|0
1641425960000|2022-01-05 23:39:20|283.79|281.19|283.97|281.37|283.97|281.37|283.79|281.19|0
1641425970000|2022-01-05 23:39:30|283.96|281.36|284.05|281.45|284.14|281.54|283.96|281.36|0
1641425980000|2022-01-05 23:39:40|283.96|281.36|284.14|281.54|284.14|281.54|283.96|281.36|0
1641425990000|2022-01-05 23:39:50|284.31|281.71|284.31|281.71|284.4|281.8|284.31|281.71|0
1641426000000|2022-01-05 23:40:00|284.49|281.89|284.49|281.89|284.49|281.89|284.31|281.71|0
1641426010000|2022-01-05 23:40:10|284.31|281.71|284.31|281.71|284.31|281.71|284.31|281.71|0
1641426020000|2022-01-05 23:40:20|284.49|281.89|284.49|281.89|284.57|281.97|284.49|281.89|0
1641426030000|2022-01-05 23:40:30|284.31|281.71|283.96|281.36|284.31|281.71|283.96|281.36|0
1641426040000|2022-01-05 23:40:40|283.79|281.19|283.62|281.02|283.79|281.19|283.62|281.02|0
1641426050000|2022-01-05 23:40:50|283.79|281.19|283.79|281.19|283.79|281.19|283.7|281.1|0
1641426060000|2022-01-05 23:41:00|283.62|281.02|283.62|281.02|283.62|281.02|283.62|281.02|0
1641426070000|2022-01-05 23:41:10|283.53|280.93|283.62|281.02|283.62|281.02|283.44|280.84|0
1641426080000|2022-01-05 23:41:20|283.53|280.93|283.44|280.84|283.53|280.93|283.44|280.84|0
1641426090000|2022-01-05 23:41:30|283.27|280.67|283.79|281.19|283.79|281.19|283.27|280.67|0
1641426100000|2022-01-05 23:41:40|283.96|281.36|284.14|281.54|284.14|281.54|283.96|281.36|0
1641426110000|2022-01-05 23:41:50|283.96|281.36|283.62|281.02|283.96|281.36|283.62|281.02|0
1641426120000|2022-01-05 23:42:00|283.96|281.36|283.87|281.27|283.96|281.36|283.79|281.19|0
1641426130000|2022-01-05 23:42:10|283.96|281.36|283.96|281.36|283.96|281.36|283.87|281.27|0
1641426140000|2022-01-05 23:42:20|283.87|281.27|284.14|281.54|284.14|281.54|283.87|281.27|0
1641426150000|2022-01-05 23:42:30|284.31|281.71|284.48|281.88|284.48|281.88|284.31|281.71|0
1641426160000|2022-01-05 23:42:40|284.31|281.71|284.39|281.79|284.39|281.79|284.31|281.71|0
1641426170000|2022-01-05 23:42:50|284.31|281.71|283.96|281.36|284.31|281.71|283.96|281.36|0
1641426180000|2022-01-05 23:43:00|283.79|281.19|284.05|281.45|284.05|281.45|283.79|281.19|0
1641426190000|2022-01-05 23:43:10|284.14|281.54|284.14|281.54|284.31|281.71|284.05|281.45|0
1641426200000|2022-01-05 23:43:20|284.22|281.62|284.57|281.97|284.66|282.06|284.22|281.62|0
1641426210000|2022-01-05 23:43:30|284.66|282.06|284.66|282.06|284.66|282.06|284.66|282.06|0
1641426220000|2022-01-05 23:43:40|284.57|281.97|284.83|282.23|284.83|282.23|284.57|281.97|0
1641426230000|2022-01-05 23:43:50|284.91|282.31|284.83|282.23|284.91|282.31|284.83|282.23|0
1641426240000|2022-01-05 23:44:00|284.91|282.31|284.91|282.31|284.91|282.31|284.91|282.31|0
1641426250000|2022-01-05 23:44:10|285|282.4|285.09|282.49|285.09|282.49|285|282.4|0
1641426260000|2022-01-05 23:44:20|285|282.4|284.83|282.23|285|282.4|284.83|282.23|0
1641426270000|2022-01-05 23:44:30|284.66|282.06|284.66|282.06|284.66|282.06|284.66|282.06|0
1641426280000|2022-01-05 23:44:40|284.83|282.23|284.83|282.23|284.83|282.23|284.66|282.06|0
1641426290000|2022-01-05 23:44:50|284.66|282.06|284.91|282.31|285|282.4|284.66|282.06|0
1641426300000|2022-01-05 23:45:00|284.83|282.23|285.18|282.58|285.18|282.58|284.83|282.23|0
1641426310000|2022-01-05 23:45:10|285|282.4|284.91|282.31|285|282.4|284.91|282.31|0
1641426320000|2022-01-05 23:45:20|284.83|282.23|284.91|282.31|284.91|282.31|284.83|282.23|0
1641426330000|2022-01-05 23:45:30|285|282.4|285|282.4|285|282.4|284.83|282.23|0
1641426340000|2022-01-05 23:45:40|284.83|282.23|284.83|282.23|284.83|282.23|284.83|282.23|0
1641426350000|2022-01-05 23:45:50|284.66|282.06|284.48|281.88|284.66|282.06|284.48|281.88|0
1641426360000|2022-01-05 23:46:00|284.31|281.71|284.13|281.53|284.31|281.71|284.13|281.53|0
1641426370000|2022-01-05 23:46:10|283.96|281.36|283.96|281.36|284.04|281.44|283.96|281.36|0
1641426380000|2022-01-05 23:46:20|283.79|281.19|283.79|281.19|283.79|281.19|283.61|281.01|0
1641426390000|2022-01-05 23:46:30|283.61|281.01|283.7|281.1|283.7|281.1|283.61|281.01|0
1641426400000|2022-01-05 23:46:40|283.61|281.01|283.7|281.1|283.7|281.1|283.61|281.01|0
1641426410000|2022-01-05 23:46:50|283.79|281.19|283.96|281.36|283.96|281.36|283.79|281.19|0
1641426420000|2022-01-05 23:47:00|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1641426430000|2022-01-05 23:47:10|283.96|281.36|284.04|281.44|284.04|281.44|283.96|281.36|0
1641426440000|2022-01-05 23:47:20|283.96|281.36|284.22|281.62|284.22|281.62|283.96|281.36|0
1641426450000|2022-01-05 23:47:30|284.13|281.53|284.13|281.53|284.13|281.53|284.04|281.44|0
1641426460000|2022-01-05 23:47:40|284.04|281.44|284.22|281.62|284.22|281.62|284.04|281.44|0
1641426470000|2022-01-05 23:47:50|284.31|281.71|284.31|281.71|284.31|281.71|284.22|281.62|0
1641426480000|2022-01-05 23:48:00|284.39|281.79|284.83|282.23|284.83|282.23|284.39|281.79|0
1641426490000|2022-01-05 23:48:10|284.91|282.31|284.83|282.23|284.91|282.31|284.83|282.23|0
1641426500000|2022-01-05 23:48:20|284.65|282.05|284.65|282.05|284.65|282.05|284.65|282.05|0
1641426510000|2022-01-05 23:48:30|284.48|281.88|284.56|281.96|284.65|282.05|284.48|281.88|0
1641426520000|2022-01-05 23:48:40|284.48|281.88|284.22|281.62|284.48|281.88|284.22|281.62|0
1641426530000|2022-01-05 23:48:50|284.31|281.71|284.31|281.71|284.39|281.79|284.31|281.71|0
1641426540000|2022-01-05 23:49:00|284.22|281.62|284.48|281.88|284.48|281.88|284.13|281.53|0
1641426560000|2022-01-05 23:49:20|284.39|281.79|284.31|281.71|284.48|281.88|284.31|281.71|0
1641426570000|2022-01-05 23:49:30|284.21|281.61|284.39|281.79|284.39|281.79|284.21|281.61|0
1641426580000|2022-01-05 23:49:40|284.31|281.71|284.31|281.71|284.39|281.79|284.31|281.71|0
1641426590000|2022-01-05 23:49:50|284.39|281.79|284.3|281.7|284.48|281.88|284.3|281.7|0
1641426600000|2022-01-05 23:50:00|284.39|281.79|284.48|281.88|284.48|281.88|284.39|281.79|0
1641426610000|2022-01-05 23:50:10|284.65|282.05|284.83|282.23|284.83|282.23|284.65|282.05|0
1641426620000|2022-01-05 23:50:20|285|282.4|285.17|282.57|285.17|282.57|285|282.4|0
1641426630000|2022-01-05 23:50:30|285|282.4|285|282.4|285|282.4|284.91|282.31|0
1641426640000|2022-01-05 23:50:40|284.83|282.23|284.83|282.23|284.83|282.23|284.83|282.23|0
1641426650000|2022-01-05 23:50:50|284.65|282.05|284.65|282.05|284.65|282.05|284.48|281.88|0
1641426660000|2022-01-05 23:51:00|284.48|281.88|284.39|281.79|284.48|281.88|284.3|281.7|0
1641426670000|2022-01-05 23:51:10|284.48|281.88|284.65|282.05|284.65|282.05|284.48|281.88|0
1641426680000|2022-01-05 23:51:20|284.56|281.96|284.56|281.96|284.56|281.96|284.56|281.96|0
1641426690000|2022-01-05 23:51:30|284.48|281.88|284.83|282.23|284.83|282.23|284.48|281.88|0
1641426700000|2022-01-05 23:51:40|284.73|282.13|284.48|281.88|284.73|282.13|284.48|281.88|0
1641426710000|2022-01-05 23:51:50|284.56|281.96|284.56|281.96|284.56|281.96|284.56|281.96|0
1641426720000|2022-01-05 23:52:00|284.48|281.88|284.48|281.88|284.48|281.88|284.48|281.88|0
1641426730000|2022-01-05 23:52:10|284.3|281.7|284.65|282.05|284.65|282.05|284.3|281.7|0
1641426740000|2022-01-05 23:52:20|284.48|281.88|284.65|282.05|284.65|282.05|284.48|281.88|0
1641426750000|2022-01-05 23:52:30|284.82|282.22|284.65|282.05|284.82|282.22|284.65|282.05|0
1641426760000|2022-01-05 23:52:40|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1641426770000|2022-01-05 23:52:50|284.82|282.22|284.82|282.22|284.82|282.22|284.82|282.22|0
1641426780000|2022-01-05 23:53:00|285|282.4|285|282.4|285|282.4|285|282.4|0
1641426790000|2022-01-05 23:53:10|284.82|282.22|284.91|282.31|284.91|282.31|284.82|282.22|0
1641426800000|2022-01-05 23:53:20|285|282.4|284.82|282.22|285|282.4|284.82|282.22|0
1641426820000|2022-01-05 23:53:40|284.91|282.31|285|282.4|285|282.4|284.91|282.31|0
1641426830000|2022-01-05 23:53:50|284.91|282.31|285|282.4|285|282.4|284.91|282.31|0
1641426840000|2022-01-05 23:54:00|284.82|282.22|284.82|282.22|284.82|282.22|284.82|282.22|0
1641426870000|2022-01-05 23:54:30|285|282.4|285|282.4|285|282.4|285|282.4|0
1641426890000|2022-01-05 23:54:50|284.82|282.22|284.82|282.22|284.82|282.22|284.82|282.22|0
1641426900000|2022-01-05 23:55:00|285|282.4|285|282.4|285.08|282.48|285|282.4|0
1641426910000|2022-01-05 23:55:10|285.17|282.57|285.17|282.57|285.17|282.57|285.08|282.48|0
1641426920000|2022-01-05 23:55:20|285.34|282.74|285.25|282.65|285.34|282.74|285.25|282.65|0
1641426930000|2022-01-05 23:55:30|285.17|282.57|285.08|282.48|285.17|282.57|285|282.4|0
1641426940000|2022-01-05 23:55:40|285|282.4|285.08|282.48|285.08|282.48|285|282.4|0
1641426950000|2022-01-05 23:55:50|285.17|282.57|285.34|282.74|285.34|282.74|285.17|282.57|0
1641426970000|2022-01-05 23:56:10|285.17|282.57|285.34|282.74|285.43|282.83|285.17|282.57|0
1641426980000|2022-01-05 23:56:20|285.52|282.92|285.52|282.92|285.52|282.92|285.52|282.92|0
1641426990000|2022-01-05 23:56:30|285.43|282.83|285.52|282.92|285.52|282.92|285.43|282.83|0
1641427000000|2022-01-05 23:56:40|285.69|283.09|285.69|283.09|285.69|283.09|285.52|282.92|0
1641427010000|2022-01-05 23:56:50|285.78|283.18|286.04|283.44|286.04|283.44|285.78|283.18|0
1641427030000|2022-01-05 23:57:10|286.21|283.61|286.39|283.79|286.39|283.79|286.21|283.61|0
1641427040000|2022-01-05 23:57:20|286.47|283.87|286.56|283.96|286.56|283.96|286.47|283.87|0
1641427050000|2022-01-05 23:57:30|286.65|284.05|286.65|284.05|286.65|284.05|286.65|284.05|0
1641427060000|2022-01-05 23:57:40|286.56|283.96|286.56|283.96|286.56|283.96|286.56|283.96|0
1641427120000|2022-01-05 23:58:40|286.39|283.79|286.56|283.96|286.56|283.96|286.39|283.79|0
1641427130000|2022-01-05 23:58:50|286.39|283.79|286.39|283.79|286.39|283.79|286.39|283.79|0
1641427140000|2022-01-05 23:59:00|286.56|283.96|286.74|284.14|286.74|284.14|286.56|283.96|0
1641427170000|2022-01-05 23:59:30|286.56|283.96|286.56|283.96|286.56|283.96|286.56|283.96|0
1641427190000|2022-01-05 23:59:50|286.39|283.79|286.39|283.79|286.39|283.79|286.39|283.79|0
1641427200000|2022-01-06 00:00:00|286.21|283.61|286.56|283.96|286.56|283.96|286.21|283.61|0
1641427210000|2022-01-06 00:00:10|286.74|284.14|286.56|283.96|286.74|284.14|286.56|283.96|0
1641427220000|2022-01-06 00:00:20|286.74|284.14|287.08|284.48|287.08|284.48|286.74|284.14|0
1641427230000|2022-01-06 00:00:30|287.26|284.66|287.26|284.66|287.26|284.66|287.26|284.66|0
1641427240000|2022-01-06 00:00:40|287.43|284.83|287.26|284.66|287.43|284.83|287.26|284.66|0
1641427250000|2022-01-06 00:00:50|287.34|284.74|287.34|284.74|287.34|284.74|287.26|284.66|0
1641427260000|2022-01-06 00:01:00|287.43|284.83|287.43|284.83|287.43|284.83|287.26|284.66|0
1641427270000|2022-01-06 00:01:10|287.26|284.66|286.91|284.31|287.26|284.66|286.91|284.31|0
1641427280000|2022-01-06 00:01:20|286.74|284.14|286.56|283.96|286.74|284.14|286.56|283.96|0
1641427290000|2022-01-06 00:01:30|286.39|283.79|286.39|283.79|286.39|283.79|286.39|283.79|0
1641427300000|2022-01-06 00:01:40|286.56|283.96|286.56|283.96|286.56|283.96|286.39|283.79|0
1641427310000|2022-01-06 00:01:50|286.73|284.13|287.26|284.66|287.26|284.66|286.73|284.13|0
1641427320000|2022-01-06 00:02:00|287.43|284.83|287.08|284.48|287.43|284.83|287.08|284.48|0
1641427330000|2022-01-06 00:02:10|286.91|284.31|286.73|284.13|286.91|284.31|286.73|284.13|0
1641427340000|2022-01-06 00:02:20|286.56|283.96|286.56|283.96|286.56|283.96|286.56|283.96|0
1641427350000|2022-01-06 00:02:30|286.64|284.04|286.82|284.22|286.82|284.22|286.64|284.04|0
1641427360000|2022-01-06 00:02:40|286.91|284.31|287.17|284.57|287.17|284.57|286.91|284.31|0
1641427370000|2022-01-06 00:02:50|287.08|284.48|287.17|284.57|287.17|284.57|287.08|284.48|0
1641427380000|2022-01-06 00:03:00|287.26|284.66|286.91|284.31|287.26|284.66|286.91|284.31|0
1641427390000|2022-01-06 00:03:10|286.73|284.13|286.73|284.13|286.73|284.13|286.73|284.13|0
1641427400000|2022-01-06 00:03:20|286.91|284.31|287.08|284.48|287.08|284.48|286.91|284.31|0
1641427410000|2022-01-06 00:03:30|286.91|284.31|287.26|284.66|287.26|284.66|286.91|284.31|0
1641427420000|2022-01-06 00:03:40|287.08|284.48|287.26|284.66|287.26|284.66|287.08|284.48|0
1641427430000|2022-01-06 00:03:50|287.43|284.83|287.26|284.66|287.43|284.83|287.26|284.66|0
1641427440000|2022-01-06 00:04:00|287.08|284.48|287.26|284.66|287.26|284.66|287.08|284.48|0
1641427460000|2022-01-06 00:04:20|287.43|284.83|287.43|284.83|287.43|284.83|287.43|284.83|0
1641427470000|2022-01-06 00:04:30|287.26|284.66|287.26|284.66|287.26|284.66|287.26|284.66|0
1641427480000|2022-01-06 00:04:40|287.52|284.92|287.43|284.83|287.52|284.92|287.43|284.83|0
1641427490000|2022-01-06 00:04:50|287.51|284.91|287.51|284.91|287.51|284.91|287.51|284.91|0
1641427500000|2022-01-06 00:05:00|287.34|284.74|287.43|284.83|287.43|284.83|287.34|284.74|0
1641427510000|2022-01-06 00:05:10|287.34|284.74|287.08|284.48|287.34|284.74|287.08|284.48|0
1641427520000|2022-01-06 00:05:20|286.91|284.31|286.73|284.13|286.91|284.31|286.73|284.13|0
1641427530000|2022-01-06 00:05:30|286.56|283.96|286.56|283.96|286.73|284.13|286.56|283.96|0
1641427540000|2022-01-06 00:05:40|286.73|284.13|286.56|283.96|286.73|284.13|286.56|283.96|0
1641427550000|2022-01-06 00:05:50|286.64|284.04|286.56|283.96|286.64|284.04|286.56|283.96|0
1641427560000|2022-01-06 00:06:00|286.73|284.13|285.86|283.26|286.73|284.13|285.86|283.26|0
1641427570000|2022-01-06 00:06:10|286.03|283.43|286.03|283.43|286.12|283.52|286.03|283.43|0
1641427580000|2022-01-06 00:06:20|285.94|283.34|286.29|283.69|286.29|283.69|285.86|283.26|0
1641427590000|2022-01-06 00:06:30|286.38|283.78|286.56|283.96|286.56|283.96|286.38|283.78|0
1641427600000|2022-01-06 00:06:40|286.47|283.87|286.21|283.61|286.47|283.87|286.21|283.61|0
1641427610000|2022-01-06 00:06:50|286.03|283.43|286.21|283.61|286.21|283.61|286.03|283.43|0
1641427620000|2022-01-06 00:07:00|286.38|283.78|286.21|283.61|286.38|283.78|286.03|283.43|0
1641427630000|2022-01-06 00:07:10|286.29|283.69|286.29|283.69|286.29|283.69|286.29|283.69|0
1641427640000|2022-01-06 00:07:20|286.38|283.78|286.38|283.78|286.38|283.78|286.38|283.78|0
1641427650000|2022-01-06 00:07:30|286.21|283.61|286.38|283.78|286.38|283.78|286.21|283.61|0
1641427660000|2022-01-06 00:07:40|286.56|283.96|286.56|283.96|286.56|283.96|286.56|283.96|0
1641427680000|2022-01-06 00:08:00|286.73|284.13|287.43|284.83|287.43|284.83|286.73|284.13|0
1641427690000|2022-01-06 00:08:10|287.34|284.74|287.34|284.74|287.43|284.83|287.25|284.65|0
1641427700000|2022-01-06 00:08:20|287.43|284.83|287.6|285|287.6|285|287.43|284.83|0
1641427710000|2022-01-06 00:08:30|287.69|285.09|288.3|285.7|288.3|285.7|287.69|285.09|0
1641427720000|2022-01-06 00:08:40|288.13|285.53|287.78|285.18|288.13|285.53|287.78|285.18|0
1641427730000|2022-01-06 00:08:50|287.6|285|287.6|285|287.6|285|287.6|285|0
1641427740000|2022-01-06 00:09:00|287.95|285.35|287.78|285.18|287.95|285.35|287.78|285.18|0
1641427750000|2022-01-06 00:09:10|287.95|285.35|287.78|285.18|287.95|285.35|287.78|285.18|0
1641427760000|2022-01-06 00:09:20|287.95|285.35|287.78|285.18|287.95|285.35|287.78|285.18|0
1641427770000|2022-01-06 00:09:30|287.6|285|287.43|284.83|287.6|285|287.43|284.83|0
1641427780000|2022-01-06 00:09:40|287.25|284.65|286.9|284.3|287.25|284.65|286.9|284.3|0
1641427790000|2022-01-06 00:09:50|286.73|284.13|286.73|284.13|286.73|284.13|286.55|283.95|0
1641427800000|2022-01-06 00:10:00|286.9|284.3|287.25|284.65|287.25|284.65|286.9|284.3|0
1641427810000|2022-01-06 00:10:10|287.51|284.91|287.25|284.65|287.51|284.91|287.25|284.65|0
1641427820000|2022-01-06 00:10:20|287.43|284.83|287.08|284.48|287.43|284.83|287.08|284.48|0
1641427830000|2022-01-06 00:10:30|287.25|284.65|287.25|284.65|287.25|284.65|287.16|284.56|0
1641427840000|2022-01-06 00:10:40|287.08|284.48|287.08|284.48|287.08|284.48|287.08|284.48|0
1641427850000|2022-01-06 00:10:50|287.25|284.65|287.43|284.83|287.43|284.83|287.25|284.65|0
1641427860000|2022-01-06 00:11:00|287.25|284.65|287.25|284.65|287.25|284.65|287.25|284.65|0
1641427870000|2022-01-06 00:11:10|286.9|284.3|287.16|284.56|287.16|284.56|286.9|284.3|0
1641427880000|2022-01-06 00:11:20|287.25|284.65|287.43|284.83|287.43|284.83|287.25|284.65|0
1641427890000|2022-01-06 00:11:30|287.25|284.65|287.25|284.65|287.25|284.65|287.25|284.65|0
1641427900000|2022-01-06 00:11:40|287.34|284.74|287.25|284.65|287.43|284.83|287.25|284.65|0
1641427910000|2022-01-06 00:11:50|287.43|284.83|287.6|285|287.6|285|287.25|284.65|0
1641427920000|2022-01-06 00:12:00|287.68|285.08|287.78|285.18|287.78|285.18|287.68|285.08|0
1641427930000|2022-01-06 00:12:10|287.6|285|287.86|285.26|287.86|285.26|287.6|285|0
1641427940000|2022-01-06 00:12:20|287.95|285.35|287.43|284.83|287.95|285.35|287.43|284.83|0
1641427950000|2022-01-06 00:12:30|287.51|284.91|287.68|285.08|287.68|285.08|287.51|284.91|0
1641427960000|2022-01-06 00:12:40|288.3|285.7|288.3|285.7|288.38|285.78|288.3|285.7|0
1641427970000|2022-01-06 00:12:50|288.21|285.61|288.3|285.7|288.3|285.7|288.12|285.52|0
1641427980000|2022-01-06 00:13:00|288.12|285.52|287.95|285.35|288.12|285.52|287.95|285.35|0
1641427990000|2022-01-06 00:13:10|288.12|285.52|288.12|285.52|288.12|285.52|287.95|285.35|0
1641428010000|2022-01-06 00:13:30|288.47|285.87|288.47|285.87|288.73|286.13|288.47|285.87|0
1641428030000|2022-01-06 00:13:50|288.3|285.7|288.65|286.05|288.65|286.05|288.3|285.7|0
1641428050000|2022-01-06 00:14:10|288.3|285.7|288.3|285.7|288.3|285.7|288.3|285.7|0
1641428060000|2022-01-06 00:14:20|288.47|285.87|288.47|285.87|288.47|285.87|288.47|285.87|0
1641428070000|2022-01-06 00:14:30|288.65|286.05|288.47|285.87|288.65|286.05|288.47|285.87|0
1641428080000|2022-01-06 00:14:40|288.3|285.7|288.3|285.7|288.3|285.7|288.3|285.7|0
1641428090000|2022-01-06 00:14:50|288.56|285.96|288.65|286.05|288.65|286.05|288.56|285.96|0
1641428100000|2022-01-06 00:15:00|288.82|286.22|288.82|286.22|288.82|286.22|288.65|286.05|0
1641428110000|2022-01-06 00:15:10|288.47|285.87|288.82|286.22|288.82|286.22|288.47|285.87|0
1641428120000|2022-01-06 00:15:20|288.73|286.13|289|286.4|289|286.4|288.65|286.05|0
1641428130000|2022-01-06 00:15:30|289.17|286.57|289|286.4|289.17|286.57|289|286.4|0
1641428140000|2022-01-06 00:15:40|288.82|286.22|288.82|286.22|288.82|286.22|288.82|286.22|0
1641428150000|2022-01-06 00:15:50|289|286.4|289.26|286.66|289.35|286.75|289|286.4|0
1641428160000|2022-01-06 00:16:00|289.35|286.75|289.52|286.92|289.52|286.92|289.17|286.57|0
1641428170000|2022-01-06 00:16:10|289.35|286.75|289.17|286.57|289.35|286.75|289.17|286.57|0
1641428180000|2022-01-06 00:16:20|289.35|286.75|289.17|286.57|289.35|286.75|289.17|286.57|0
1641428190000|2022-01-06 00:16:30|289|286.4|289.17|286.57|289.17|286.57|289|286.4|0
1641428210000|2022-01-06 00:16:50|289|286.4|288.65|286.05|289|286.4|288.65|286.05|0
1641428220000|2022-01-06 00:17:00|288.47|285.87|288.56|285.96|288.65|286.05|288.47|285.87|0
1641428230000|2022-01-06 00:17:10|288.65|286.05|288.65|286.05|288.65|286.05|288.65|286.05|0
1641428250000|2022-01-06 00:17:30|288.47|285.87|288.47|285.87|288.47|285.87|288.47|285.87|0
1641428260000|2022-01-06 00:17:40|288.65|286.05|288.65|286.05|288.65|286.05|288.47|285.87|0
1641428270000|2022-01-06 00:17:50|288.56|285.96|288.65|286.05|288.65|286.05|288.56|285.96|0
1641428280000|2022-01-06 00:18:00|288.55|285.95|288.47|285.87|288.55|285.95|288.3|285.7|0
1641428290000|2022-01-06 00:18:10|288.3|285.7|288.47|285.87|288.47|285.87|288.3|285.7|0
1641428300000|2022-01-06 00:18:20|288.3|285.7|288.3|285.7|288.3|285.7|288.3|285.7|0
1641428320000|2022-01-06 00:18:40|288.38|285.78|288.65|286.05|288.65|286.05|288.38|285.78|0
1641428330000|2022-01-06 00:18:50|288.47|285.87|288.47|285.87|288.65|286.05|288.47|285.87|0
1641428340000|2022-01-06 00:19:00|288.55|285.95|288.47|285.87|288.65|286.05|288.47|285.87|0
1641428370000|2022-01-06 00:19:30|288.29|285.69|288.29|285.69|288.29|285.69|288.29|285.69|0
1641428390000|2022-01-06 00:19:50|288.12|285.52|288.12|285.52|288.2|285.6|288.12|285.52|0
1641428400000|2022-01-06 00:20:00|287.94|285.34|287.94|285.34|287.94|285.34|287.77|285.17|0
1641428420000|2022-01-06 00:20:20|287.85|285.25|287.77|285.17|287.85|285.25|287.77|285.17|0
1641428430000|2022-01-06 00:20:30|287.94|285.34|287.94|285.34|287.94|285.34|287.94|285.34|0
1641428440000|2022-01-06 00:20:40|287.77|285.17|287.77|285.17|287.77|285.17|287.77|285.17|0
1641428450000|2022-01-06 00:20:50|287.85|285.25|287.85|285.25|287.85|285.25|287.85|285.25|0
1641428460000|2022-01-06 00:21:00|287.77|285.17|287.77|285.17|287.85|285.25|287.77|285.17|0
1641428470000|2022-01-06 00:21:10|287.94|285.34|287.94|285.34|287.94|285.34|287.94|285.34|0
1641428480000|2022-01-06 00:21:20|288.12|285.52|288.29|285.69|288.29|285.69|288.12|285.52|0
1641428490000|2022-01-06 00:21:30|288.47|285.87|288.64|286.04|288.64|286.04|288.47|285.87|0
1641428510000|2022-01-06 00:21:50|288.47|285.87|288.47|285.87|288.47|285.87|288.47|285.87|0
1641428520000|2022-01-06 00:22:00|288.29|285.69|287.94|285.34|288.29|285.69|287.94|285.34|0
1641428530000|2022-01-06 00:22:10|287.77|285.17|287.77|285.17|287.77|285.17|287.77|285.17|0
1641428540000|2022-01-06 00:22:20|287.59|284.99|287.77|285.17|287.77|285.17|287.59|284.99|0
1641428550000|2022-01-06 00:22:30|287.85|285.25|287.59|284.99|287.85|285.25|287.59|284.99|0
1641428560000|2022-01-06 00:22:40|287.77|285.17|287.94|285.34|287.94|285.34|287.77|285.17|0
1641428570000|2022-01-06 00:22:50|287.85|285.25|287.85|285.25|287.85|285.25|287.85|285.25|0
1641428580000|2022-01-06 00:23:00|287.77|285.17|287.77|285.17|287.77|285.17|287.77|285.17|0
1641428590000|2022-01-06 00:23:10|287.42|284.82|287.07|284.47|287.42|284.82|287.07|284.47|0
1641428600000|2022-01-06 00:23:20|287.15|284.55|287.07|284.47|287.24|284.64|287.07|284.47|0
1641428610000|2022-01-06 00:23:30|286.63|284.03|286.89|284.29|286.89|284.29|286.63|284.03|0
1641428620000|2022-01-06 00:23:40|286.72|284.12|286.89|284.29|286.89|284.29|286.72|284.12|0
1641428630000|2022-01-06 00:23:50|287.07|284.47|287.07|284.47|287.07|284.47|287.07|284.47|0
1641428640000|2022-01-06 00:24:00|287.24|284.64|287.24|284.64|287.24|284.64|287.24|284.64|0
1641428650000|2022-01-06 00:24:10|287.15|284.55|287.15|284.55|287.15|284.55|287.15|284.55|0
1641428660000|2022-01-06 00:24:20|287.07|284.47|287.07|284.47|287.07|284.47|287.07|284.47|0
1641428670000|2022-01-06 00:24:30|286.72|284.12|286.54|283.94|286.72|284.12|286.54|283.94|0
1641428680000|2022-01-06 00:24:40|286.72|284.12|286.72|284.12|286.72|284.12|286.72|284.12|0
1641428690000|2022-01-06 00:24:50|286.54|283.94|286.54|283.94|286.54|283.94|286.45|283.85|0
1641428700000|2022-01-06 00:25:00|286.72|284.12|286.89|284.29|286.89|284.29|286.72|284.12|0
1641428710000|2022-01-06 00:25:10|286.72|284.12|286.89|284.29|286.89|284.29|286.72|284.12|0
1641428720000|2022-01-06 00:25:20|287.07|284.47|286.89|284.29|287.07|284.47|286.89|284.29|0
1641428730000|2022-01-06 00:25:30|287.07|284.47|287.07|284.47|287.07|284.47|287.07|284.47|0
1641428740000|2022-01-06 00:25:40|287.24|284.64|287.24|284.64|287.24|284.64|287.24|284.64|0
1641428750000|2022-01-06 00:25:50|287.42|284.82|287.59|284.99|287.59|284.99|287.42|284.82|0
1641428760000|2022-01-06 00:26:00|287.77|285.17|287.94|285.34|287.94|285.34|287.77|285.17|0
1641428770000|2022-01-06 00:26:10|287.77|285.17|287.94|285.34|287.94|285.34|287.77|285.17|0
1641428780000|2022-01-06 00:26:20|288.11|285.51|288.11|285.51|288.11|285.51|288.11|285.51|0
1641428790000|2022-01-06 00:26:30|288.29|285.69|288.46|285.86|288.46|285.86|288.29|285.69|0
1641428800000|2022-01-06 00:26:40|288.37|285.77|288.29|285.69|288.46|285.86|288.29|285.69|0
1641428810000|2022-01-06 00:26:50|288.46|285.86|288.29|285.69|288.46|285.86|288.29|285.69|0
1641428820000|2022-01-06 00:27:00|288.11|285.51|287.94|285.34|288.11|285.51|287.94|285.34|0
1641428830000|2022-01-06 00:27:10|288.11|285.51|288.2|285.6|288.29|285.69|288.11|285.51|0
1641428840000|2022-01-06 00:27:20|288.11|285.51|287.94|285.34|288.11|285.51|287.94|285.34|0
1641428850000|2022-01-06 00:27:30|288.11|285.51|287.94|285.34|288.11|285.51|287.94|285.34|0
1641428860000|2022-01-06 00:27:40|288.11|285.51|287.76|285.16|288.11|285.51|287.76|285.16|0
1641428870000|2022-01-06 00:27:50|287.94|285.34|287.94|285.34|287.94|285.34|287.94|285.34|0
1641428880000|2022-01-06 00:28:00|288.02|285.42|287.94|285.34|288.02|285.42|287.94|285.34|0
1641428890000|2022-01-06 00:28:10|288.11|285.51|288.11|285.51|288.11|285.51|287.94|285.34|0
1641428900000|2022-01-06 00:28:20|288.29|285.69|288.29|285.69|288.29|285.69|288.29|285.69|0
1641428920000|2022-01-06 00:28:40|288.37|285.77|288.29|285.69|288.46|285.86|288.29|285.69|0
1641428930000|2022-01-06 00:28:50|288.46|285.86|288.29|285.69|288.46|285.86|288.29|285.69|0
1641428950000|2022-01-06 00:29:10|288.11|285.51|288.2|285.6|288.2|285.6|288.11|285.51|0
1641428960000|2022-01-06 00:29:20|288.11|285.51|288.2|285.6|288.2|285.6|288.11|285.51|0
1641428970000|2022-01-06 00:29:30|288.29|285.69|288.29|285.69|288.29|285.69|288.29|285.69|0
1641428980000|2022-01-06 00:29:40|288.2|285.6|288.2|285.6|288.2|285.6|288.2|285.6|0
1641428990000|2022-01-06 00:29:50|288.11|285.51|288.29|285.69|288.29|285.69|288.11|285.51|0
1641429000000|2022-01-06 00:30:00|288.11|285.51|288.29|285.69|288.29|285.69|288.11|285.51|0
1641429010000|2022-01-06 00:30:10|288.2|285.6|288.2|285.6|288.2|285.6|288.2|285.6|0
1641429020000|2022-01-06 00:30:20|288.11|285.51|287.94|285.34|288.11|285.51|287.94|285.34|0
1641429030000|2022-01-06 00:30:30|288.11|285.51|288.11|285.51|288.11|285.51|287.94|285.34|0
1641429050000|2022-01-06 00:30:50|287.94|285.34|287.76|285.16|288.02|285.42|287.76|285.16|0
1641429060000|2022-01-06 00:31:00|287.85|285.25|287.76|285.16|287.85|285.25|287.76|285.16|0
1641429080000|2022-01-06 00:31:20|287.94|285.34|288.29|285.69|288.29|285.69|287.94|285.34|0
1641429090000|2022-01-06 00:31:30|288.11|285.51|288.11|285.51|288.11|285.51|288.02|285.42|0
1641429100000|2022-01-06 00:31:40|287.94|285.34|288.11|285.51|288.11|285.51|287.94|285.34|0
1641429110000|2022-01-06 00:31:50|288.02|285.42|288.02|285.42|288.11|285.51|287.94|285.34|0
1641429120000|2022-01-06 00:32:00|288.29|285.69|288.46|285.86|288.46|285.86|288.29|285.69|0
1641429130000|2022-01-06 00:32:10|288.37|285.77|288.29|285.69|288.46|285.86|288.29|285.69|0
1641429140000|2022-01-06 00:32:20|288.11|285.51|288.11|285.51|288.29|285.69|288.11|285.51|0
1641429150000|2022-01-06 00:32:30|288.29|285.69|288.99|286.39|288.99|286.39|288.29|285.69|0
1641429160000|2022-01-06 00:32:40|289.16|286.56|289.34|286.74|289.51|286.91|289.16|286.56|0
1641429170000|2022-01-06 00:32:50|289.16|286.56|288.99|286.39|289.16|286.56|288.99|286.39|0
1641429180000|2022-01-06 00:33:00|288.89|286.29|288.64|286.04|288.89|286.29|288.46|285.86|0
1641429190000|2022-01-06 00:33:10|288.63|286.03|288.63|286.03|288.63|286.03|288.63|286.03|0
1641429200000|2022-01-06 00:33:20|288.81|286.21|288.81|286.21|288.81|286.21|288.81|286.21|0
1641429210000|2022-01-06 00:33:30|288.63|286.03|288.46|285.86|288.63|286.03|288.46|285.86|0
1641429220000|2022-01-06 00:33:40|288.63|286.03|288.11|285.51|288.63|286.03|288.11|285.51|0
1641429230000|2022-01-06 00:33:50|288.19|285.59|288.46|285.86|288.46|285.86|288.19|285.59|0
1641429240000|2022-01-06 00:34:00|288.37|285.77|288.46|285.86|288.46|285.86|288.37|285.77|0
1641429250000|2022-01-06 00:34:10|288.63|286.03|288.63|286.03|288.63|286.03|288.63|286.03|0
1641429260000|2022-01-06 00:34:20|288.46|285.86|288.28|285.68|288.46|285.86|288.28|285.68|0
1641429270000|2022-01-06 00:34:30|288.37|285.77|288.46|285.86|288.54|285.94|288.37|285.77|0
1641429280000|2022-01-06 00:34:40|288.28|285.68|288.37|285.77|288.37|285.77|288.28|285.68|0
1641429290000|2022-01-06 00:34:50|288.28|285.68|288.28|285.68|288.46|285.86|288.28|285.68|0
1641429300000|2022-01-06 00:35:00|288.37|285.77|288.28|285.68|288.37|285.77|288.28|285.68|0
1641429310000|2022-01-06 00:35:10|288.11|285.51|288.11|285.51|288.11|285.51|288.11|285.51|0
1641429320000|2022-01-06 00:35:20|287.93|285.33|288.02|285.42|288.02|285.42|287.93|285.33|0
1641429330000|2022-01-06 00:35:30|287.93|285.33|287.93|285.33|287.93|285.33|287.93|285.33|0
1641429340000|2022-01-06 00:35:40|287.76|285.16|287.76|285.16|287.76|285.16|287.76|285.16|0
1641429350000|2022-01-06 00:35:50|287.93|285.33|287.93|285.33|287.93|285.33|287.93|285.33|0
1641429360000|2022-01-06 00:36:00|287.84|285.24|288.46|285.86|288.46|285.86|287.84|285.24|0
1641429370000|2022-01-06 00:36:10|288.28|285.68|288.37|285.77|288.37|285.77|288.28|285.68|0
1641429380000|2022-01-06 00:36:20|288.46|285.86|288.63|286.03|288.63|286.03|288.46|285.86|0
1641429390000|2022-01-06 00:36:30|288.46|285.86|288.28|285.68|288.46|285.86|288.28|285.68|0
1641429400000|2022-01-06 00:36:40|288.11|285.51|287.93|285.33|288.11|285.51|287.93|285.33|0
1641429410000|2022-01-06 00:36:50|287.76|285.16|287.76|285.16|287.76|285.16|287.76|285.16|0
1641429420000|2022-01-06 00:37:00|287.67|285.07|287.58|284.98|287.76|285.16|287.58|284.98|0
1641429430000|2022-01-06 00:37:10|287.67|285.07|287.58|284.98|287.67|285.07|287.58|284.98|0
1641429440000|2022-01-06 00:37:20|287.76|285.16|287.76|285.16|287.76|285.16|287.76|285.16|0
1641429450000|2022-01-06 00:37:30|287.84|285.24|287.76|285.16|287.84|285.24|287.76|285.16|0
1641429460000|2022-01-06 00:37:40|287.93|285.33|287.58|284.98|287.93|285.33|287.58|284.98|0
1641429480000|2022-01-06 00:38:00|287.67|285.07|287.76|285.16|287.76|285.16|287.67|285.07|0
1641429490000|2022-01-06 00:38:10|287.58|284.98|287.58|284.98|287.58|284.98|287.58|284.98|0
1641429500000|2022-01-06 00:38:20|287.49|284.89|287.23|284.63|287.49|284.89|287.06|284.46|0
1641429510000|2022-01-06 00:38:30|287.41|284.81|287.14|284.54|287.41|284.81|287.14|284.54|0
1641429520000|2022-01-06 00:38:40|287.06|284.46|287.06|284.46|287.06|284.46|287.06|284.46|0
1641429540000|2022-01-06 00:39:00|287.14|284.54|287.06|284.46|287.14|284.54|287.06|284.46|0
1641429550000|2022-01-06 00:39:10|286.88|284.28|286.88|284.28|287.06|284.46|286.88|284.28|0
1641429560000|2022-01-06 00:39:20|286.97|284.37|286.36|283.76|286.97|284.37|286.36|283.76|0
1641429570000|2022-01-06 00:39:30|286.01|283.41|285.66|283.06|286.01|283.41|285.57|282.97|0
1641429580000|2022-01-06 00:39:40|285.49|282.89|285.31|282.71|285.66|283.06|285.31|282.71|0
1641429590000|2022-01-06 00:39:50|285.14|282.54|284.96|282.36|285.14|282.54|284.96|282.36|0
1641429600000|2022-01-06 00:40:00|285.14|282.54|284.79|282.19|285.14|282.54|284.79|282.19|0
1641429610000|2022-01-06 00:40:10|284.96|282.36|284.96|282.36|285.14|282.54|284.96|282.36|0
1641429620000|2022-01-06 00:40:20|284.79|282.19|284.96|282.36|284.96|282.36|284.79|282.19|0
1641429630000|2022-01-06 00:40:30|285.14|282.54|284.96|282.36|285.14|282.54|284.96|282.36|0
1641429640000|2022-01-06 00:40:40|285.05|282.45|284.62|282.02|285.14|282.54|284.62|282.02|0
1641429650000|2022-01-06 00:40:50|284.35|281.75|284.27|281.67|284.35|281.75|284.27|281.67|0
1641429660000|2022-01-06 00:41:00|284.44|281.84|284.18|281.58|284.44|281.84|284.09|281.49|0
1641429670000|2022-01-06 00:41:10|284.27|281.67|284.44|281.84|284.44|281.84|284.09|281.49|0
1641429680000|2022-01-06 00:41:20|284.27|281.67|284.09|281.49|284.27|281.67|284.09|281.49|0
1641429700000|2022-01-06 00:41:40|283.75|281.15|283.92|281.32|283.92|281.32|283.75|281.15|0
1641429710000|2022-01-06 00:41:50|284.09|281.49|283.92|281.32|284.18|281.58|283.92|281.32|0
1641429720000|2022-01-06 00:42:00|283.75|281.15|283.92|281.32|283.92|281.32|283.75|281.15|0
1641429730000|2022-01-06 00:42:10|284|281.4|284.18|281.58|284.18|281.58|283.92|281.32|0
1641429740000|2022-01-06 00:42:20|284.27|281.67|284|281.4|284.27|281.67|283.92|281.32|0
1641429750000|2022-01-06 00:42:30|284.09|281.49|284.18|281.58|284.18|281.58|284.09|281.49|0
1641429760000|2022-01-06 00:42:40|284.27|281.67|284.27|281.67|284.35|281.75|284.27|281.67|0
1641429770000|2022-01-06 00:42:50|284.09|281.49|284.09|281.49|284.09|281.49|284.09|281.49|0
1641429780000|2022-01-06 00:43:00|284.18|281.58|283.92|281.32|284.18|281.58|283.74|281.14|0
1641429790000|2022-01-06 00:43:10|283.74|281.14|284.09|281.49|284.09|281.49|283.74|281.14|0
1641429800000|2022-01-06 00:43:20|284.27|281.67|284.27|281.67|284.27|281.67|284.27|281.67|0
1641429810000|2022-01-06 00:43:30|284.44|281.84|284.44|281.84|284.44|281.84|284.27|281.67|0
1641429820000|2022-01-06 00:43:40|284.61|282.01|284.79|282.19|284.79|282.19|284.61|282.01|0
1641429830000|2022-01-06 00:43:50|284.61|282.01|284.61|282.01|284.61|282.01|284.61|282.01|0
1641429840000|2022-01-06 00:44:00|284.7|282.1|284.61|282.01|284.7|282.1|284.61|282.01|0
1641429850000|2022-01-06 00:44:10|284.7|282.1|284.7|282.1|284.7|282.1|284.7|282.1|0
1641429860000|2022-01-06 00:44:20|284.61|282.01|284.27|281.67|284.7|282.1|284.27|281.67|0
1641429870000|2022-01-06 00:44:30|284.09|281.49|283.74|281.14|284.09|281.49|283.74|281.14|0
1641429880000|2022-01-06 00:44:40|283.92|281.32|283.74|281.14|283.92|281.32|283.74|281.14|0
1641429890000|2022-01-06 00:44:50|283.65|281.05|283.4|280.8|283.74|281.14|283.4|280.8|0
1641429900000|2022-01-06 00:45:00|283.22|280.62|283.4|280.8|283.4|280.8|283.22|280.62|0
1641429910000|2022-01-06 00:45:10|283.57|280.97|283.74|281.14|283.74|281.14|283.48|280.88|0
1641429920000|2022-01-06 00:45:20|284.09|281.49|283.57|280.97|284.09|281.49|283.57|280.97|0
1641429940000|2022-01-06 00:45:40|283.4|280.8|283.22|280.62|283.4|280.8|283.22|280.62|0
1641429950000|2022-01-06 00:45:50|283.4|280.8|283.4|280.8|283.4|280.8|283.4|280.8|0
1641429960000|2022-01-06 00:46:00|283.05|280.45|282.53|279.93|283.05|280.45|282.53|279.93|0
1641429970000|2022-01-06 00:46:10|282.61|280.01|282.53|279.93|282.7|280.1|282.53|279.93|0
1641429980000|2022-01-06 00:46:20|281.84|279.24|282.18|279.58|282.18|279.58|281.84|279.24|0
1641429990000|2022-01-06 00:46:30|282.44|279.84|282.7|280.1|282.7|280.1|282.35|279.75|0
1641430000000|2022-01-06 00:46:40|282.78|280.18|282.7|280.1|282.78|280.18|282.7|280.1|0
1641430010000|2022-01-06 00:46:50|282.87|280.27|282.87|280.27|282.87|280.27|282.87|280.27|0
1641430020000|2022-01-06 00:47:00|282.7|280.1|283.05|280.45|283.05|280.45|282.53|279.93|0
1641430030000|2022-01-06 00:47:10|283.22|280.62|283.22|280.62|283.22|280.62|283.05|280.45|0
1641430040000|2022-01-06 00:47:20|283.05|280.45|283.05|280.45|283.05|280.45|282.87|280.27|0
1641430050000|2022-01-06 00:47:30|282.96|280.36|282.96|280.36|282.96|280.36|282.87|280.27|0
1641430060000|2022-01-06 00:47:40|283.05|280.45|283.05|280.45|283.22|280.62|283.05|280.45|0
1641430070000|2022-01-06 00:47:50|283.22|280.62|283.22|280.62|283.22|280.62|283.22|280.62|0
1641430080000|2022-01-06 00:48:00|283.05|280.45|283.22|280.62|283.22|280.62|283.05|280.45|0
1641430090000|2022-01-06 00:48:10|282.87|280.27|283.05|280.45|283.05|280.45|282.87|280.27|0
1641430100000|2022-01-06 00:48:20|282.96|280.36|283.22|280.62|283.22|280.62|282.96|280.36|0
1641430110000|2022-01-06 00:48:30|283.48|280.88|283.57|280.97|283.57|280.97|283.48|280.88|0
1641430120000|2022-01-06 00:48:40|283.74|281.14|283.74|281.14|283.91|281.31|283.74|281.14|0
1641430130000|2022-01-06 00:48:50|283.91|281.31|284.09|281.49|284.09|281.49|283.91|281.31|0
1641430140000|2022-01-06 00:49:00|284.26|281.66|284.09|281.49|284.26|281.66|284.09|281.49|0
1641430150000|2022-01-06 00:49:10|284.26|281.66|284.61|282.01|284.61|282.01|284.26|281.66|0
1641430160000|2022-01-06 00:49:20|284.78|282.18|284.96|282.36|285.13|282.53|284.78|282.18|0
1641430180000|2022-01-06 00:49:40|285.13|282.53|284.96|282.36|285.13|282.53|284.96|282.36|0
1641430190000|2022-01-06 00:49:50|284.87|282.27|284.96|282.36|284.96|282.36|284.87|282.27|0
1641430200000|2022-01-06 00:50:00|285.13|282.53|285.13|282.53|285.13|282.53|285.13|282.53|0
1641430210000|2022-01-06 00:50:10|284.87|282.27|285.13|282.53|285.13|282.53|284.87|282.27|0
1641430230000|2022-01-06 00:50:30|284.96|282.36|285.3|282.7|285.3|282.7|284.96|282.36|0
1641430240000|2022-01-06 00:50:40|285.48|282.88|285.83|283.23|285.83|283.23|285.48|282.88|0
1641430250000|2022-01-06 00:50:50|286|283.4|286.18|283.58|286.35|283.75|286|283.4|0
1641430260000|2022-01-06 00:51:00|286.35|283.75|286.35|283.75|286.35|283.75|286.35|283.75|0
1641430270000|2022-01-06 00:51:10|286.18|283.58|286.18|283.58|286.18|283.58|286.18|283.58|0
1641430280000|2022-01-06 00:51:20|286.35|283.75|286.35|283.75|286.35|283.75|286.26|283.66|0
1641430290000|2022-01-06 00:51:30|286.7|284.1|286.7|284.1|286.7|284.1|286.7|284.1|0
1641430300000|2022-01-06 00:51:40|286.87|284.27|286.52|283.92|286.87|284.27|286.52|283.92|0
1641430310000|2022-01-06 00:51:50|286.7|284.1|286.52|283.92|286.7|284.1|286.52|283.92|0
1641430320000|2022-01-06 00:52:00|286.7|284.1|286.61|284.01|286.7|284.1|286.52|283.92|0
1641430330000|2022-01-06 00:52:10|286.52|283.92|286.52|283.92|286.52|283.92|286.52|283.92|0
1641430340000|2022-01-06 00:52:20|286.7|284.1|286.7|284.1|286.7|284.1|286.7|284.1|0
1641430350000|2022-01-06 00:52:30|286.61|284.01|286.52|283.92|286.61|284.01|286.52|283.92|0
1641430360000|2022-01-06 00:52:40|286.7|284.1|286.61|284.01|286.7|284.1|286.52|283.92|0
1641430370000|2022-01-06 00:52:50|286.52|283.92|286.78|284.18|286.87|284.27|286.52|283.92|0
1641430380000|2022-01-06 00:53:00|286.7|284.1|286.52|283.92|286.7|284.1|286.52|283.92|0
1641430400000|2022-01-06 00:53:20|286.43|283.83|286.52|283.92|286.52|283.92|286.43|283.83|0
1641430410000|2022-01-06 00:53:30|286.7|284.1|286.7|284.1|286.7|284.1|286.7|284.1|0
1641430420000|2022-01-06 00:53:40|286.87|284.27|286.78|284.18|286.87|284.27|286.7|284.1|0
1641430430000|2022-01-06 00:53:50|286.87|284.27|286.7|284.1|286.87|284.27|286.7|284.1|0
1641430440000|2022-01-06 00:54:00|286.61|284.01|286.52|283.92|286.7|284.1|286.52|283.92|0
1641430450000|2022-01-06 00:54:10|286.7|284.1|286.7|284.1|286.7|284.1|286.61|284.01|0
1641430460000|2022-01-06 00:54:20|286.61|284.01|286.7|284.1|286.7|284.1|286.61|284.01|0
1641430470000|2022-01-06 00:54:30|286.61|284.01|286.7|284.1|286.7|284.1|286.61|284.01|0
1641430480000|2022-01-06 00:54:40|286.52|283.92|286.43|283.83|286.52|283.92|286.43|283.83|0
1641430490000|2022-01-06 00:54:50|286.52|283.92|286.52|283.92|286.52|283.92|286.35|283.75|0
1641430500000|2022-01-06 00:55:00|286.35|283.75|286|283.4|286.35|283.75|286|283.4|0
1641430520000|2022-01-06 00:55:20|286.08|283.48|285.82|283.22|286.08|283.48|285.82|283.22|0
1641430530000|2022-01-06 00:55:30|285.91|283.31|285.82|283.22|285.91|283.31|285.82|283.22|0
1641430560000|2022-01-06 00:56:00|285.65|283.05|285.47|282.87|285.65|283.05|285.47|282.87|0
1641430570000|2022-01-06 00:56:10|285.65|283.05|285.82|283.22|285.82|283.22|285.65|283.05|0
1641430600000|2022-01-06 00:56:40|286|283.4|286|283.4|286|283.4|286|283.4|0
1641430610000|2022-01-06 00:56:50|285.82|283.22|286.17|283.57|286.17|283.57|285.82|283.22|0
1641430620000|2022-01-06 00:57:00|286|283.4|286.08|283.48|286.08|283.48|286|283.4|0
1641430630000|2022-01-06 00:57:10|286|283.4|285.82|283.22|286|283.4|285.82|283.22|0
1641430650000|2022-01-06 00:57:30|286|283.4|286.17|283.57|286.17|283.57|286|283.4|0
1641430660000|2022-01-06 00:57:40|285.82|283.22|285.82|283.22|285.82|283.22|285.82|283.22|0
1641430680000|2022-01-06 00:58:00|285.65|283.05|285.47|282.87|285.65|283.05|285.47|282.87|0
1641430690000|2022-01-06 00:58:10|285.65|283.05|285.82|283.22|285.82|283.22|285.65|283.05|0
1641430710000|2022-01-06 00:58:30|285.73|283.13|285.65|283.05|285.82|283.22|285.65|283.05|0
1641430720000|2022-01-06 00:58:40|285.82|283.22|285.82|283.22|285.82|283.22|285.82|283.22|0
1641430730000|2022-01-06 00:58:50|286|283.4|286.08|283.48|286.08|283.48|286|283.4|0
1641430740000|2022-01-06 00:59:00|286.17|283.57|286|283.4|286.17|283.57|286|283.4|0
1641430750000|2022-01-06 00:59:10|286.17|283.57|286.17|283.57|286.17|283.57|286.17|283.57|0
1641430760000|2022-01-06 00:59:20|286|283.4|286.17|283.57|286.17|283.57|286|283.4|0
1641430770000|2022-01-06 00:59:30|286|283.4|286|283.4|286|283.4|286|283.4|0
1641430780000|2022-01-06 00:59:40|285.99|283.39|285.99|283.39|286.17|283.57|285.99|283.39|0
1641430790000|2022-01-06 00:59:50|286.17|283.57|286.17|283.57|286.17|283.57|286.17|283.57|0
1641430800000|2022-01-06 01:00:00|286.34|283.74|287.22|284.62|287.22|284.62|286.34|283.74|0
1641430810000|2022-01-06 01:00:10|287.39|284.79|287.22|284.62|287.39|284.79|287.22|284.62|0
1641430820000|2022-01-06 01:00:20|287.13|284.53|286.69|284.09|287.13|284.53|286.69|284.09|0
1641430830000|2022-01-06 01:00:30|286.52|283.92|286.43|283.83|286.52|283.92|286.34|283.74|0
1641430840000|2022-01-06 01:00:40|286.34|283.74|285.99|283.39|286.34|283.74|285.99|283.39|0
1641430850000|2022-01-06 01:00:50|286.08|283.48|286.17|283.57|286.17|283.57|286.08|283.48|0
1641430860000|2022-01-06 01:01:00|286.08|283.48|285.47|282.87|286.08|283.48|285.47|282.87|0
1641430870000|2022-01-06 01:01:10|285.12|282.52|284.08|281.48|285.12|282.52|284.08|281.48|0
1641430880000|2022-01-06 01:01:20|284.43|281.83|285.12|282.52|285.12|282.52|284.43|281.83|0
1641430890000|2022-01-06 01:01:30|285.3|282.7|285.12|282.52|285.3|282.7|285.12|282.52|0
1641430900000|2022-01-06 01:01:40|284.95|282.35|285.03|282.43|285.12|282.52|284.95|282.35|0
1641430910000|2022-01-06 01:01:50|284.95|282.35|285.3|282.7|285.38|282.78|284.95|282.35|0
1641430920000|2022-01-06 01:02:00|285.12|282.52|285.3|282.7|285.3|282.7|285.12|282.52|0
1641430930000|2022-01-06 01:02:10|285.12|282.52|285.3|282.7|285.3|282.7|285.12|282.52|0
1641430940000|2022-01-06 01:02:20|284.95|282.35|284.95|282.35|284.95|282.35|284.43|281.83|0
1641430950000|2022-01-06 01:02:30|285.03|282.43|285.55|282.95|285.55|282.95|285.03|282.43|0
1641430960000|2022-01-06 01:02:40|285.64|283.04|285.64|283.04|285.99|283.39|285.64|283.04|0
1641430970000|2022-01-06 01:02:50|285.73|283.13|285.99|283.39|285.99|283.39|285.73|283.13|0
1641430980000|2022-01-06 01:03:00|285.82|283.22|285.73|283.13|285.82|283.22|285.73|283.13|0
1641430990000|2022-01-06 01:03:10|285.64|283.04|285.82|283.22|285.82|283.22|285.64|283.04|0
1641431000000|2022-01-06 01:03:20|286.17|283.57|286.17|283.57|286.17|283.57|286.17|283.57|0
1641431010000|2022-01-06 01:03:30|286.08|283.48|286.17|283.57|286.17|283.57|285.99|283.39|0
1641431020000|2022-01-06 01:03:40|285.99|283.39|286.34|283.74|286.34|283.74|285.99|283.39|0
1641431030000|2022-01-06 01:03:50|286.17|283.57|287.21|284.61|287.21|284.61|286.17|283.57|0
1641431040000|2022-01-06 01:04:00|287.04|284.44|286.34|283.74|287.04|284.44|286.34|283.74|0
1641431050000|2022-01-06 01:04:10|286.77|284.17|286.86|284.26|286.86|284.26|286.77|284.17|0
1641431060000|2022-01-06 01:04:20|286.77|284.17|286.6|284|286.77|284.17|286.51|283.91|0
1641431070000|2022-01-06 01:04:30|286.51|283.91|286.86|284.26|286.86|284.26|286.51|283.91|0
1641431080000|2022-01-06 01:04:40|286.77|284.17|286.86|284.26|286.86|284.26|286.69|284.09|0
1641431090000|2022-01-06 01:04:50|287.21|284.61|287.04|284.44|287.21|284.61|287.04|284.44|0
1641431100000|2022-01-06 01:05:00|286.86|284.26|287.04|284.44|287.04|284.44|286.86|284.26|0
1641431110000|2022-01-06 01:05:10|286.95|284.35|287.04|284.44|287.04|284.44|286.95|284.35|0
1641431120000|2022-01-06 01:05:20|286.95|284.35|286.69|284.09|286.95|284.35|286.69|284.09|0
1641431130000|2022-01-06 01:05:30|286.51|283.91|286.17|283.57|286.51|283.91|286.17|283.57|0
1641431140000|2022-01-06 01:05:40|286.25|283.65|286.25|283.65|286.25|283.65|286.25|283.65|0
1641431150000|2022-01-06 01:05:50|286.34|283.74|285.99|283.39|286.34|283.74|285.99|283.39|0
1641431160000|2022-01-06 01:06:00|286.16|283.56|285.64|283.04|286.16|283.56|285.47|282.87|0
1641431170000|2022-01-06 01:06:10|285.47|282.87|285.38|282.78|285.47|282.87|285.29|282.69|0
1641431180000|2022-01-06 01:06:20|285.55|282.95|285.64|283.04|285.64|283.04|285.55|282.95|0
1641431190000|2022-01-06 01:06:30|285.47|282.87|285.47|282.87|285.47|282.87|285.47|282.87|0
1641431200000|2022-01-06 01:06:40|285.29|282.69|285.38|282.78|285.47|282.87|285.29|282.69|0
1641431210000|2022-01-06 01:06:50|285.29|282.69|285.38|282.78|285.38|282.78|285.2|282.6|0
1641431220000|2022-01-06 01:07:00|285.64|283.04|285.2|282.6|285.64|283.04|285.2|282.6|0
1641431230000|2022-01-06 01:07:10|285.29|282.69|285.29|282.69|285.29|282.69|285.12|282.52|0
1641431240000|2022-01-06 01:07:20|285.12|282.52|285.47|282.87|285.47|282.87|285.12|282.52|0
1641431250000|2022-01-06 01:07:30|285.29|282.69|284.6|282|285.29|282.69|284.6|282|0
1641431260000|2022-01-06 01:07:40|284.77|282.17|284.25|281.65|284.77|282.17|284.16|281.56|0
1641431270000|2022-01-06 01:07:50|283.9|281.3|283.46|280.86|283.9|281.3|283.46|280.86|0
1641431280000|2022-01-06 01:08:00|283.55|280.95|283.38|280.78|283.81|281.21|283.38|280.78|0
1641431290000|2022-01-06 01:08:10|283.03|280.43|283.55|280.95|283.64|281.04|283.03|280.43|0
1641431300000|2022-01-06 01:08:20|283.73|281.13|283.9|281.3|283.9|281.3|283.73|281.13|0
1641431310000|2022-01-06 01:08:30|283.98|281.38|283.98|281.38|283.98|281.38|283.98|281.38|0
1641431320000|2022-01-06 01:08:40|283.81|281.21|283.73|281.13|283.81|281.21|283.73|281.13|0
1641431330000|2022-01-06 01:08:50|283.64|281.04|283.9|281.3|283.9|281.3|283.64|281.04|0
1641431340000|2022-01-06 01:09:00|283.64|281.04|282.34|279.74|283.64|281.04|282.34|279.74|0
1641431350000|2022-01-06 01:09:10|282.16|279.56|282.16|279.56|282.25|279.65|281.99|279.39|0
1641431360000|2022-01-06 01:09:20|282.51|279.91|282.42|279.82|282.68|280.08|282.42|279.82|0
1641431370000|2022-01-06 01:09:30|282.34|279.74|282.51|279.91|282.51|279.91|282.34|279.74|0
1641431380000|2022-01-06 01:09:40|282.68|280.08|282.34|279.74|282.68|280.08|282.34|279.74|0
1641431390000|2022-01-06 01:09:50|282.07|279.47|281.73|279.13|282.07|279.47|281.73|279.13|0
1641431400000|2022-01-06 01:10:00|281.64|279.04|282.16|279.56|282.16|279.56|281.64|279.04|0
1641431410000|2022-01-06 01:10:10|282.34|279.74|282.34|279.74|282.51|279.91|282.34|279.74|0
1641431420000|2022-01-06 01:10:20|282.16|279.56|282.07|279.47|282.16|279.56|282.07|279.47|0
1641431430000|2022-01-06 01:10:30|282.34|279.74|282.25|279.65|282.34|279.74|282.16|279.56|0
1641431440000|2022-01-06 01:10:40|282.42|279.82|282.16|279.56|282.42|279.82|281.99|279.39|0
1641431450000|2022-01-06 01:10:50|282.34|279.74|281.64|279.04|282.34|279.74|281.64|279.04|0
1641431460000|2022-01-06 01:11:00|281.3|278.7|280.95|278.35|281.3|278.7|280.95|278.35|0
1641431470000|2022-01-06 01:11:10|280.78|278.18|280.78|278.18|280.78|278.18|280.78|278.18|0
1641431480000|2022-01-06 01:11:20|280.43|277.83|280.95|278.35|280.95|278.35|280.43|277.83|0
1641431490000|2022-01-06 01:11:30|281.03|278.43|281.12|278.52|281.12|278.52|281.03|278.43|0
1641431500000|2022-01-06 01:11:40|281.3|278.7|281.38|278.78|281.47|278.87|281.3|278.7|0
1641431510000|2022-01-06 01:11:50|281.3|278.7|281.47|278.87|281.47|278.87|281.3|278.7|0
1641431520000|2022-01-06 01:12:00|281.3|278.7|281.47|278.87|281.47|278.87|281.3|278.7|0
1641431530000|2022-01-06 01:12:10|281.3|278.7|280.78|278.18|281.3|278.7|280.78|278.18|0
1641431540000|2022-01-06 01:12:20|280.52|277.92|280|277.4|280.61|278.01|280|277.4|0
1641431550000|2022-01-06 01:12:30|280.43|277.83|280.09|277.49|280.43|277.83|280.09|277.49|0
1641431560000|2022-01-06 01:12:40|280.26|277.66|280.26|277.66|280.43|277.83|280.26|277.66|0
1641431570000|2022-01-06 01:12:50|280.09|277.49|280.52|277.92|280.52|277.92|280.09|277.49|0
1641431580000|2022-01-06 01:13:00|280.78|278.18|280.95|278.35|281.21|278.61|280.78|278.18|0
1641431590000|2022-01-06 01:13:10|281.12|278.52|281.12|278.52|281.3|278.7|281.03|278.43|0
1641431600000|2022-01-06 01:13:20|281.47|278.87|281.82|279.22|281.82|279.22|281.47|278.87|0
1641431610000|2022-01-06 01:13:30|281.64|279.04|282.16|279.56|282.16|279.56|281.64|279.04|0
1641431620000|2022-01-06 01:13:40|282.33|279.73|282.85|280.25|283.03|280.43|282.33|279.73|0
1641431630000|2022-01-06 01:13:50|283.2|280.6|282.85|280.25|283.2|280.6|282.85|280.25|0
1641431640000|2022-01-06 01:14:00|283.03|280.43|283.03|280.43|283.2|280.6|283.03|280.43|0
1641431650000|2022-01-06 01:14:10|282.85|280.25|282.85|280.25|282.85|280.25|282.85|280.25|0
1641431660000|2022-01-06 01:14:20|282.68|280.08|282.51|279.91|282.68|280.08|282.51|279.91|0
1641431670000|2022-01-06 01:14:30|282.42|279.82|282.24|279.64|282.42|279.82|282.24|279.64|0
1641431680000|2022-01-06 01:14:40|282.16|279.56|282.16|279.56|282.16|279.56|282.16|279.56|0
1641431690000|2022-01-06 01:14:50|282.33|279.73|282.16|279.56|282.33|279.73|281.99|279.39|0
1641431700000|2022-01-06 01:15:00|282.33|279.73|283.03|280.43|283.03|280.43|282.33|279.73|0
1641431710000|2022-01-06 01:15:10|282.85|280.25|283.03|280.43|283.2|280.6|282.85|280.25|0
1641431720000|2022-01-06 01:15:20|283.37|280.77|283.2|280.6|283.37|280.77|283.2|280.6|0
1641431730000|2022-01-06 01:15:30|283.37|280.77|283.03|280.43|283.37|280.77|283.03|280.43|0
1641431740000|2022-01-06 01:15:40|283.55|280.95|283.37|280.77|283.55|280.95|283.37|280.77|0
1641431750000|2022-01-06 01:15:50|283.55|280.95|283.89|281.29|283.89|281.29|283.55|280.95|0
1641431760000|2022-01-06 01:16:00|283.72|281.12|283.89|281.29|284.07|281.47|283.72|281.12|0
1641431770000|2022-01-06 01:16:10|283.72|281.12|283.55|280.95|283.72|281.12|283.55|280.95|0
1641431780000|2022-01-06 01:16:20|283.63|281.03|283.55|280.95|283.63|281.03|283.55|280.95|0
1641431790000|2022-01-06 01:16:30|283.46|280.86|283.46|280.86|283.46|280.86|283.46|280.86|0
1641431800000|2022-01-06 01:16:40|283.37|280.77|283.2|280.6|283.37|280.77|283.11|280.51|0
1641431810000|2022-01-06 01:16:50|283.03|280.43|283.03|280.43|283.2|280.6|283.03|280.43|0
1641431820000|2022-01-06 01:17:00|282.85|280.25|282.85|280.25|282.94|280.34|282.85|280.25|0
1641431830000|2022-01-06 01:17:10|283.46|280.86|283.72|281.12|283.72|281.12|283.46|280.86|0
1641431840000|2022-01-06 01:17:20|283.37|280.77|283.63|281.03|283.63|281.03|283.37|280.77|0
1641431850000|2022-01-06 01:17:30|283.89|281.29|283.89|281.29|284.07|281.47|283.89|281.29|0
1641431860000|2022-01-06 01:17:40|283.37|280.77|283.28|280.68|283.37|280.77|283.28|280.68|0
1641431870000|2022-01-06 01:17:50|283.37|280.77|283.46|280.86|283.46|280.86|283.28|280.68|0
1641431880000|2022-01-06 01:18:00|283.37|280.77|283.55|280.95|283.72|281.12|283.37|280.77|0
1641431890000|2022-01-06 01:18:10|283.63|281.03|283.98|281.38|284.07|281.47|283.63|281.03|0
1641431900000|2022-01-06 01:18:20|283.72|281.12|283.8|281.2|283.8|281.2|283.72|281.12|0
1641431910000|2022-01-06 01:18:30|283.72|281.12|283.89|281.29|284.07|281.47|283.72|281.12|0
1641431920000|2022-01-06 01:18:40|283.72|281.12|283.89|281.29|283.89|281.29|283.72|281.12|0
1641431930000|2022-01-06 01:18:50|284.07|281.47|284.07|281.47|284.07|281.47|284.07|281.47|0
1641431940000|2022-01-06 01:19:00|283.89|281.29|284.24|281.64|284.24|281.64|283.89|281.29|0
1641431950000|2022-01-06 01:19:10|284.07|281.47|283.8|281.2|284.07|281.47|283.8|281.2|0
1641431960000|2022-01-06 01:19:20|283.89|281.29|284.24|281.64|284.24|281.64|283.89|281.29|0
1641431970000|2022-01-06 01:19:30|284.59|281.99|284.76|282.16|284.94|282.34|284.59|281.99|0
1641431980000|2022-01-06 01:19:40|284.59|281.99|284.41|281.81|284.59|281.99|284.41|281.81|0
1641431990000|2022-01-06 01:19:50|284.24|281.64|284.24|281.64|284.24|281.64|284.15|281.55|0
1641432000000|2022-01-06 01:20:00|284.41|281.81|284.41|281.81|284.41|281.81|284.32|281.72|0
1641432010000|2022-01-06 01:20:10|284.59|281.99|284.59|281.99|284.59|281.99|284.59|281.99|0
1641432020000|2022-01-06 01:20:20|284.5|281.9|284.59|281.99|284.59|281.99|284.41|281.81|0
1641432030000|2022-01-06 01:20:30|284.5|281.9|284.59|281.99|284.59|281.99|284.41|281.81|0
1641432040000|2022-01-06 01:20:40|284.76|282.16|284.59|281.99|284.76|282.16|284.59|281.99|0
1641432050000|2022-01-06 01:20:50|284.76|282.16|284.76|282.16|284.93|282.33|284.76|282.16|0
1641432060000|2022-01-06 01:21:00|284.59|281.99|284.67|282.07|284.67|282.07|284.59|281.99|0
1641432070000|2022-01-06 01:21:10|284.76|282.16|284.41|281.81|284.76|282.16|284.41|281.81|0
1641432080000|2022-01-06 01:21:20|284.5|281.9|284.41|281.81|284.5|281.9|284.41|281.81|0
1641432090000|2022-01-06 01:21:30|284.24|281.64|284.24|281.64|284.24|281.64|284.24|281.64|0
1641432100000|2022-01-06 01:21:40|284.41|281.81|284.24|281.64|284.41|281.81|284.24|281.64|0
1641432110000|2022-01-06 01:21:50|284.32|281.72|284.24|281.64|284.32|281.72|283.8|281.2|0
1641432120000|2022-01-06 01:22:00|284.5|281.9|284.06|281.46|284.5|281.9|284.06|281.46|0
1641432130000|2022-01-06 01:22:10|283.89|281.29|283.89|281.29|284.06|281.46|283.89|281.29|0
1641432140000|2022-01-06 01:22:20|284.06|281.46|284.24|281.64|284.24|281.64|284.06|281.46|0
1641432150000|2022-01-06 01:22:30|284.41|281.81|284.24|281.64|284.41|281.81|284.24|281.64|0
1641432160000|2022-01-06 01:22:40|284.06|281.46|284.24|281.64|284.24|281.64|284.06|281.46|0
1641432170000|2022-01-06 01:22:50|284.41|281.81|284.24|281.64|284.59|281.99|284.24|281.64|0
1641432180000|2022-01-06 01:23:00|284.06|281.46|284.41|281.81|284.41|281.81|284.06|281.46|0
1641432190000|2022-01-06 01:23:10|284.24|281.64|284.32|281.72|284.32|281.72|284.24|281.64|0
1641432200000|2022-01-06 01:23:20|284.58|281.98|284.49|281.89|284.58|281.98|284.49|281.89|0
1641432210000|2022-01-06 01:23:30|284.58|281.98|284.58|281.98|284.58|281.98|284.58|281.98|0
1641432220000|2022-01-06 01:23:40|284.67|282.07|284.58|281.98|284.67|282.07|284.58|281.98|0
1641432230000|2022-01-06 01:23:50|284.67|282.07|284.58|281.98|284.67|282.07|284.58|281.98|0
1641432240000|2022-01-06 01:24:00|284.67|282.07|284.67|282.07|284.67|282.07|284.58|281.98|0
1641432250000|2022-01-06 01:24:10|284.58|281.98|284.41|281.81|284.67|282.07|284.41|281.81|0
1641432260000|2022-01-06 01:24:20|284.32|281.72|284.41|281.81|284.58|281.98|284.32|281.72|0
1641432270000|2022-01-06 01:24:30|284.32|281.72|284.58|281.98|284.67|282.07|284.32|281.72|0
1641432280000|2022-01-06 01:24:40|284.49|281.89|284.67|282.07|284.67|282.07|284.49|281.89|0
1641432290000|2022-01-06 01:24:50|284.93|282.33|284.93|282.33|284.93|282.33|284.93|282.33|0
1641432300000|2022-01-06 01:25:00|285.11|282.51|285.19|282.59|285.28|282.68|285.11|282.51|0
1641432310000|2022-01-06 01:25:10|285.28|282.68|284.93|282.33|285.28|282.68|284.93|282.33|0
1641432320000|2022-01-06 01:25:20|285.11|282.51|285.19|282.59|285.19|282.59|285.11|282.51|0
1641432330000|2022-01-06 01:25:30|285.45|282.85|285.45|282.85|285.45|282.85|285.45|282.85|0
1641432340000|2022-01-06 01:25:40|285.63|283.03|285.45|282.85|285.63|283.03|285.45|282.85|0
1641432350000|2022-01-06 01:25:50|285.63|283.03|285.63|283.03|285.63|283.03|285.54|282.94|0
1641432360000|2022-01-06 01:26:00|285.45|282.85|285.45|282.85|285.45|282.85|285.45|282.85|0
1641432370000|2022-01-06 01:26:10|285.28|282.68|285.28|282.68|285.28|282.68|285.1|282.5|0
1641432380000|2022-01-06 01:26:20|285.1|282.5|285.19|282.59|285.19|282.59|284.93|282.33|0
1641432390000|2022-01-06 01:26:30|285.1|282.5|285.45|282.85|285.45|282.85|285.1|282.5|0
1641432400000|2022-01-06 01:26:40|285.63|283.03|285.63|283.03|285.63|283.03|285.63|283.03|0
1641432410000|2022-01-06 01:26:50|285.45|282.85|285.63|283.03|285.63|283.03|285.45|282.85|0
1641432420000|2022-01-06 01:27:00|285.8|283.2|285.8|283.2|285.8|283.2|285.63|283.03|0
1641432430000|2022-01-06 01:27:10|285.63|283.03|285.45|282.85|285.63|283.03|285.45|282.85|0
1641432440000|2022-01-06 01:27:20|285.28|282.68|285.1|282.5|285.28|282.68|285.1|282.5|0
1641432450000|2022-01-06 01:27:30|285.28|282.68|285.19|282.59|285.28|282.68|285.1|282.5|0
1641432460000|2022-01-06 01:27:40|285.1|282.5|285.01|282.41|285.28|282.68|285.01|282.41|0
1641432470000|2022-01-06 01:27:50|285.19|282.59|285.28|282.68|285.28|282.68|285.1|282.5|0
1641432480000|2022-01-06 01:28:00|285.63|283.03|285.45|282.85|285.63|283.03|285.45|282.85|0
1641432490000|2022-01-06 01:28:10|285.54|282.94|285.54|282.94|285.54|282.94|285.45|282.85|0
1641432500000|2022-01-06 01:28:20|285.63|283.03|285.63|283.03|285.71|283.11|285.63|283.03|0
1641432510000|2022-01-06 01:28:30|285.71|283.11|285.8|283.2|285.8|283.2|285.71|283.11|0
1641432520000|2022-01-06 01:28:40|285.63|283.03|285.71|283.11|285.71|283.11|285.63|283.03|0
1641432530000|2022-01-06 01:28:50|285.63|283.03|285.8|283.2|285.8|283.2|285.63|283.03|0
1641432540000|2022-01-06 01:29:00|285.63|283.03|285.62|283.02|285.71|283.11|285.62|283.02|0
1641432560000|2022-01-06 01:29:20|285.45|282.85|285.28|282.68|285.45|282.85|285.28|282.68|0
1641432570000|2022-01-06 01:29:30|285.45|282.85|285.45|282.85|285.53|282.93|285.45|282.85|0
1641432600000|2022-01-06 01:30:00|285.28|282.68|284.93|282.33|285.28|282.68|284.93|282.33|0
1641432610000|2022-01-06 01:30:10|285.1|282.5|285.01|282.41|285.19|282.59|285.01|282.41|0
1641432620000|2022-01-06 01:30:20|284.93|282.33|284.93|282.33|284.93|282.33|284.93|282.33|0
1641432630000|2022-01-06 01:30:30|285.01|282.41|284.93|282.33|285.1|282.5|284.93|282.33|0
1641432640000|2022-01-06 01:30:40|284.58|281.98|284.58|281.98|284.58|281.98|284.23|281.63|0
1641432650000|2022-01-06 01:30:50|284.66|282.06|284.93|282.33|284.93|282.33|284.66|282.06|0
1641432660000|2022-01-06 01:31:00|285.1|282.5|285.1|282.5|285.1|282.5|285.1|282.5|0
1641432670000|2022-01-06 01:31:10|285.28|282.68|284.93|282.33|285.28|282.68|284.93|282.33|0
1641432680000|2022-01-06 01:31:20|284.75|282.15|284.58|281.98|284.75|282.15|284.58|281.98|0
1641432690000|2022-01-06 01:31:30|284.14|281.54|284.23|281.63|284.31|281.71|283.88|281.28|0
1641432700000|2022-01-06 01:31:40|284.4|281.8|284.06|281.46|284.58|281.98|284.06|281.46|0
1641432710000|2022-01-06 01:31:50|283.88|281.28|284.06|281.46|284.06|281.46|283.88|281.28|0
1641432720000|2022-01-06 01:32:00|284.23|281.63|284.23|281.63|284.23|281.63|284.06|281.46|0
1641432730000|2022-01-06 01:32:10|284.14|281.54|284.23|281.63|284.23|281.63|284.06|281.46|0
1641432740000|2022-01-06 01:32:20|284.14|281.54|284.58|281.98|284.58|281.98|284.14|281.54|0
1641432750000|2022-01-06 01:32:30|284.93|282.33|284.75|282.15|284.93|282.33|284.75|282.15|0
1641432760000|2022-01-06 01:32:40|284.93|282.33|285.01|282.41|285.01|282.41|284.93|282.33|0
1641432770000|2022-01-06 01:32:50|285.1|282.5|285.8|283.2|285.8|283.2|285.1|282.5|0
1641432780000|2022-01-06 01:33:00|286.15|283.55|286.49|283.89|286.67|284.07|286.15|283.55|0
1641432790000|2022-01-06 01:33:10|286.67|284.07|286.58|283.98|286.67|284.07|286.58|283.98|0
1641432800000|2022-01-06 01:33:20|286.49|283.89|286.84|284.24|286.84|284.24|286.49|283.89|0
1641432810000|2022-01-06 01:33:30|286.67|284.07|286.67|284.07|286.75|284.15|286.67|284.07|0
1641432820000|2022-01-06 01:33:40|286.75|284.15|287.1|284.5|287.1|284.5|286.75|284.15|0
1641432830000|2022-01-06 01:33:50|287.02|284.42|287.37|284.77|287.37|284.77|287.02|284.42|0
1641432840000|2022-01-06 01:34:00|287.19|284.59|287.28|284.68|287.28|284.68|287.19|284.59|0
1641432850000|2022-01-06 01:34:10|287.89|285.29|287.72|285.12|287.89|285.29|287.72|285.12|0
1641432860000|2022-01-06 01:34:20|287.8|285.2|287.89|285.29|287.89|285.29|287.8|285.2|0
1641432870000|2022-01-06 01:34:30|287.54|284.94|288.94|286.34|288.94|286.34|287.54|284.94|0
1641432880000|2022-01-06 01:34:40|289.12|286.52|288.94|286.34|289.12|286.52|288.94|286.34|0
1641432890000|2022-01-06 01:34:50|288.77|286.17|289.12|286.52|289.29|286.69|288.77|286.17|0
1641432900000|2022-01-06 01:35:00|289.29|286.69|289.29|286.69|289.47|286.87|289.29|286.69|0
1641432910000|2022-01-06 01:35:10|289.12|286.52|288.77|286.17|289.12|286.52|288.77|286.17|0
1641432920000|2022-01-06 01:35:20|288.59|285.99|288.59|285.99|288.77|286.17|288.59|285.99|0
1641432930000|2022-01-06 01:35:30|288.5|285.9|288.41|285.81|288.59|285.99|288.41|285.81|0
1641432940000|2022-01-06 01:35:40|288.24|285.64|288.06|285.46|288.24|285.64|288.06|285.46|0
1641432950000|2022-01-06 01:35:50|287.97|285.37|288.06|285.46|288.06|285.46|287.97|285.37|0
1641432960000|2022-01-06 01:36:00|287.89|285.29|287.89|285.29|287.89|285.29|287.89|285.29|0
1641432970000|2022-01-06 01:36:10|287.97|285.37|288.06|285.46|288.06|285.46|287.97|285.37|0
1641432980000|2022-01-06 01:36:20|287.97|285.37|287.54|284.94|287.97|285.37|287.54|284.94|0
1641432990000|2022-01-06 01:36:30|287.36|284.76|287.54|284.94|287.54|284.94|287.36|284.76|0
1641433000000|2022-01-06 01:36:40|287.36|284.76|287.36|284.76|287.36|284.76|287.36|284.76|0
1641433010000|2022-01-06 01:36:50|287.19|284.59|287.36|284.76|287.36|284.76|287.19|284.59|0
1641433020000|2022-01-06 01:37:00|287.19|284.59|287.36|284.76|287.36|284.76|287.19|284.59|0
1641433030000|2022-01-06 01:37:10|287.54|284.94|287.45|284.85|287.54|284.94|287.45|284.85|0
1641433040000|2022-01-06 01:37:20|287.54|284.94|287.89|285.29|287.89|285.29|287.54|284.94|0
1641433050000|2022-01-06 01:37:30|287.71|285.11|287.45|284.85|287.71|285.11|287.45|284.85|0
1641433060000|2022-01-06 01:37:40|287.54|284.94|287.71|285.11|287.8|285.2|287.54|284.94|0
1641433070000|2022-01-06 01:37:50|287.62|285.02|288.15|285.55|288.41|285.81|287.62|285.02|0
1641433080000|2022-01-06 01:38:00|288.06|285.46|288.41|285.81|288.41|285.81|288.06|285.46|0
1641433090000|2022-01-06 01:38:10|288.24|285.64|288.06|285.46|288.24|285.64|288.06|285.46|0
1641433100000|2022-01-06 01:38:20|287.89|285.29|287.89|285.29|287.89|285.29|287.89|285.29|0
1641433110000|2022-01-06 01:38:30|288.06|285.46|287.19|284.59|288.06|285.46|287.19|284.59|0
1641433120000|2022-01-06 01:38:40|287.36|284.76|287.36|284.76|287.36|284.76|287.36|284.76|0
1641433130000|2022-01-06 01:38:50|287.54|284.94|287.71|285.11|287.71|285.11|287.54|284.94|0
1641433140000|2022-01-06 01:39:00|287.54|284.94|287.36|284.76|287.54|284.94|287.36|284.76|0
1641433160000|2022-01-06 01:39:20|287.19|284.59|287.36|284.76|287.36|284.76|287.19|284.59|0
1641433170000|2022-01-06 01:39:30|287.54|284.94|287.54|284.94|287.54|284.94|287.54|284.94|0
1641433180000|2022-01-06 01:39:40|287.36|284.76|287.19|284.59|287.36|284.76|287.19|284.59|0
1641433190000|2022-01-06 01:39:50|287.36|284.76|286.14|283.54|287.36|284.76|286.14|283.54|0
1641433200000|2022-01-06 01:40:00|286.31|283.71|286.05|283.45|286.31|283.71|286.05|283.45|0
1641433210000|2022-01-06 01:40:10|286.14|283.54|286.14|283.54|286.14|283.54|285.97|283.37|0
1641433220000|2022-01-06 01:40:20|285.97|283.37|285.79|283.19|285.97|283.37|285.79|283.19|0
1641433230000|2022-01-06 01:40:30|285.62|283.02|285.44|282.84|285.62|283.02|285.44|282.84|0
1641433240000|2022-01-06 01:40:40|285.62|283.02|285.79|283.19|285.79|283.19|285.62|283.02|0
1641433250000|2022-01-06 01:40:50|285.97|283.37|285.79|283.19|285.97|283.37|285.79|283.19|0
1641433260000|2022-01-06 01:41:00|285.96|283.36|286.31|283.71|286.31|283.71|285.96|283.36|0
1641433270000|2022-01-06 01:41:10|286.14|283.54|285.96|283.36|286.14|283.54|285.87|283.27|0
1641433280000|2022-01-06 01:41:20|285.79|283.19|285.62|283.02|285.79|283.19|285.62|283.02|0
1641433290000|2022-01-06 01:41:30|285.27|282.67|285.09|282.49|285.44|282.84|285.09|282.49|0
1641433300000|2022-01-06 01:41:40|285.44|282.84|285.62|283.02|285.62|283.02|285.44|282.84|0
1641433310000|2022-01-06 01:41:50|285.44|282.84|285.7|283.1|285.7|283.1|285.44|282.84|0
1641433320000|2022-01-06 01:42:00|285.79|283.19|286.14|283.54|286.14|283.54|285.79|283.19|0
1641433330000|2022-01-06 01:42:10|286.4|283.8|286.31|283.71|286.4|283.8|286.31|283.71|0
1641433340000|2022-01-06 01:42:20|286.22|283.62|286.22|283.62|286.22|283.62|286.22|283.62|0
1641433350000|2022-01-06 01:42:30|286.31|283.71|286.4|283.8|286.4|283.8|286.31|283.71|0
1641433360000|2022-01-06 01:42:40|286.31|283.71|286.31|283.71|286.31|283.71|286.14|283.54|0
1641433370000|2022-01-06 01:42:50|286.49|283.89|286.49|283.89|286.49|283.89|286.4|283.8|0
1641433380000|2022-01-06 01:43:00|286.31|283.71|286.49|283.89|286.49|283.89|286.31|283.71|0
1641433390000|2022-01-06 01:43:10|286.31|283.71|286.22|283.62|286.31|283.71|286.22|283.62|0
1641433400000|2022-01-06 01:43:20|286.31|283.71|286.49|283.89|286.49|283.89|286.31|283.71|0
1641433410000|2022-01-06 01:43:30|286.31|283.71|286.31|283.71|286.31|283.71|286.31|283.71|0
1641433420000|2022-01-06 01:43:40|286.49|283.89|286.4|283.8|286.49|283.89|286.4|283.8|0
1641433430000|2022-01-06 01:43:50|286.49|283.89|286.49|283.89|286.49|283.89|286.49|283.89|0
1641433450000|2022-01-06 01:44:10|286.66|284.06|286.66|284.06|286.66|284.06|286.66|284.06|0
1641433460000|2022-01-06 01:44:20|286.49|283.89|286.31|283.71|286.49|283.89|286.31|283.71|0
1641433470000|2022-01-06 01:44:30|286.05|283.45|285.96|283.36|286.05|283.45|285.96|283.36|0
1641433480000|2022-01-06 01:44:40|286.14|283.54|287.27|284.67|287.27|284.67|286.14|283.54|0
1641433490000|2022-01-06 01:44:50|287.18|284.58|287.18|284.58|287.18|284.58|287.01|284.41|0
1641433500000|2022-01-06 01:45:00|287.27|284.67|287.01|284.41|287.36|284.76|287.01|284.41|0
1641433510000|2022-01-06 01:45:10|286.83|284.23|287.01|284.41|287.01|284.41|286.83|284.23|0
1641433520000|2022-01-06 01:45:20|287.36|284.76|287.18|284.58|287.36|284.76|287.18|284.58|0
1641433530000|2022-01-06 01:45:30|287.36|284.76|287.71|285.11|287.79|285.19|287.36|284.76|0
1641433540000|2022-01-06 01:45:40|287.53|284.93|287.71|285.11|287.71|285.11|287.53|284.93|0
1641433550000|2022-01-06 01:45:50|287.53|284.93|287.62|285.02|287.71|285.11|287.53|284.93|0
1641433560000|2022-01-06 01:46:00|287.71|285.11|287.71|285.11|287.88|285.28|287.71|285.11|0
1641433570000|2022-01-06 01:46:10|287.62|285.02|287.36|284.76|287.62|285.02|287.36|284.76|0
1641433580000|2022-01-06 01:46:20|287.27|284.67|287.01|284.41|287.27|284.67|287.01|284.41|0
1641433590000|2022-01-06 01:46:30|287.09|284.49|286.83|284.23|287.09|284.49|286.83|284.23|0
1641433600000|2022-01-06 01:46:40|286.74|284.14|286.57|283.97|286.74|284.14|286.48|283.88|0
1641433610000|2022-01-06 01:46:50|286.66|284.06|286.31|283.71|286.66|284.06|286.14|283.54|0
1641433620000|2022-01-06 01:47:00|286.48|283.88|286.13|283.53|286.48|283.88|286.13|283.53|0
1641433630000|2022-01-06 01:47:10|285.96|283.36|285.96|283.36|286.13|283.53|285.96|283.36|0
1641433640000|2022-01-06 01:47:20|286.13|283.53|286.22|283.62|286.22|283.62|286.13|283.53|0
1641433650000|2022-01-06 01:47:30|286.31|283.71|286.13|283.53|286.31|283.71|286.13|283.53|0
1641433660000|2022-01-06 01:47:40|285.96|283.36|285.79|283.19|285.96|283.36|285.79|283.19|0
1641433670000|2022-01-06 01:47:50|285.96|283.36|286.22|283.62|286.22|283.62|285.96|283.36|0
1641433680000|2022-01-06 01:48:00|286.31|283.71|286.31|283.71|286.31|283.71|286.22|283.62|0
1641433690000|2022-01-06 01:48:10|286.22|283.62|286.04|283.44|286.22|283.62|285.96|283.36|0
1641433700000|2022-01-06 01:48:20|285.79|283.19|285.44|282.84|285.79|283.19|285.44|282.84|0
1641433710000|2022-01-06 01:48:30|285.61|283.01|285.61|283.01|285.61|283.01|285.44|282.84|0
1641433720000|2022-01-06 01:48:40|285.44|282.84|285.61|283.01|285.61|283.01|285.44|282.84|0
1641433730000|2022-01-06 01:48:50|285.78|283.18|286.48|283.88|286.48|283.88|285.78|283.18|0
1641433750000|2022-01-06 01:49:10|286.66|284.06|287.01|284.41|287.01|284.41|286.66|284.06|0
1641433760000|2022-01-06 01:49:20|286.48|283.88|286.48|283.88|286.57|283.97|286.48|283.88|0
1641433770000|2022-01-06 01:49:30|286.57|283.97|286.66|284.06|286.66|284.06|286.48|283.88|0
1641433780000|2022-01-06 01:49:40|286.74|284.14|286.74|284.14|286.74|284.14|286.66|284.06|0
1641433790000|2022-01-06 01:49:50|286.66|284.06|286.39|283.79|286.66|284.06|286.31|283.71|0
1641433800000|2022-01-06 01:50:00|286.31|283.71|286.57|283.97|286.57|283.97|286.31|283.71|0
1641433810000|2022-01-06 01:50:10|286.39|283.79|286.66|284.06|286.66|284.06|286.39|283.79|0
1641433820000|2022-01-06 01:50:20|286.57|283.97|286.66|284.06|286.66|284.06|286.57|283.97|0
1641433830000|2022-01-06 01:50:30|287.01|284.41|287.35|284.75|287.7|285.1|287.01|284.41|0
1641433840000|2022-01-06 01:50:40|287.44|284.84|287.53|284.93|287.53|284.93|287.44|284.84|0
1641433850000|2022-01-06 01:50:50|287.35|284.75|287.35|284.75|287.35|284.75|287.26|284.66|0
1641433860000|2022-01-06 01:51:00|287.18|284.58|286.66|284.06|287.18|284.58|286.66|284.06|0
1641433870000|2022-01-06 01:51:10|286.56|283.96|286.56|283.96|286.66|284.06|286.56|283.96|0
1641433880000|2022-01-06 01:51:20|286.66|284.06|286.56|283.96|286.66|284.06|286.56|283.96|0
1641433890000|2022-01-06 01:51:30|286.48|283.88|286.48|283.88|286.48|283.88|286.48|283.88|0
1641433900000|2022-01-06 01:51:40|286.66|284.06|286.65|284.05|286.66|284.06|286.65|284.05|0
1641433910000|2022-01-06 01:51:50|286.48|283.88|286.83|284.23|286.83|284.23|286.48|283.88|0
1641433920000|2022-01-06 01:52:00|286.74|284.14|286.65|284.05|286.83|284.23|286.65|284.05|0
1641433930000|2022-01-06 01:52:10|286.74|284.14|286.65|284.05|286.74|284.14|286.65|284.05|0
1641433940000|2022-01-06 01:52:20|286.56|283.96|286.83|284.23|286.83|284.23|286.56|283.96|0
1641433950000|2022-01-06 01:52:30|286.74|284.14|287.18|284.58|287.18|284.58|286.74|284.14|0
1641433960000|2022-01-06 01:52:40|287.35|284.75|287.88|285.28|287.88|285.28|287.35|284.75|0
1641433970000|2022-01-06 01:52:50|287.79|285.19|287.35|284.75|287.79|285.19|287.35|284.75|0
1641433980000|2022-01-06 01:53:00|287.53|284.93|287.53|284.93|287.61|285.01|287.53|284.93|0
1641433990000|2022-01-06 01:53:10|287.44|284.84|287.44|284.84|287.53|284.93|287.44|284.84|0
1641434000000|2022-01-06 01:53:20|287.18|284.58|287.18|284.58|287.26|284.66|287.18|284.58|0
1641434010000|2022-01-06 01:53:30|287.35|284.75|287.53|284.93|287.53|284.93|287.35|284.75|0
1641434020000|2022-01-06 01:53:40|287.35|284.75|287.35|284.75|287.35|284.75|287.35|284.75|0
1641434030000|2022-01-06 01:53:50|287.18|284.58|287.18|284.58|287.18|284.58|287.18|284.58|0
1641434040000|2022-01-06 01:54:00|287.26|284.66|286.83|284.23|287.26|284.66|286.83|284.23|0
1641434050000|2022-01-06 01:54:10|286.91|284.31|287|284.4|287|284.4|286.83|284.23|0
1641434060000|2022-01-06 01:54:20|287.18|284.58|287|284.4|287.18|284.58|287|284.4|0
1641434070000|2022-01-06 01:54:30|287.18|284.58|287.35|284.75|287.35|284.75|287.18|284.58|0
1641434080000|2022-01-06 01:54:40|287.18|284.58|287.18|284.58|287.26|284.66|287.18|284.58|0
1641434090000|2022-01-06 01:54:50|287.35|284.75|287.44|284.84|287.53|284.93|287.35|284.75|0
1641434100000|2022-01-06 01:55:00|287.18|284.58|287.26|284.66|287.26|284.66|287.18|284.58|0
1641434110000|2022-01-06 01:55:10|287.18|284.58|287.18|284.58|287.35|284.75|287.18|284.58|0
1641434120000|2022-01-06 01:55:20|287|284.4|286.74|284.14|287|284.4|286.48|283.88|0
1641434130000|2022-01-06 01:55:30|286.83|284.23|286.48|283.88|286.83|284.23|286.48|283.88|0
1641434140000|2022-01-06 01:55:40|286.56|283.96|286.65|284.05|286.83|284.23|286.56|283.96|0
1641434150000|2022-01-06 01:55:50|286.74|284.14|286.48|283.88|286.83|284.23|286.48|283.88|0
1641434160000|2022-01-06 01:56:00|286.56|283.96|286.74|284.14|286.83|284.23|286.56|283.96|0
1641434170000|2022-01-06 01:56:10|286.83|284.23|287|284.4|287|284.4|286.83|284.23|0
1641434180000|2022-01-06 01:56:20|287.08|284.48|287.18|284.58|287.35|284.75|287.08|284.48|0
1641434200000|2022-01-06 01:56:40|287.35|284.75|287.35|284.75|287.35|284.75|287.35|284.75|0
1641434210000|2022-01-06 01:56:50|287.18|284.58|287|284.4|287.18|284.58|287|284.4|0
1641434220000|2022-01-06 01:57:00|286.91|284.31|286.83|284.23|286.91|284.31|286.83|284.23|0
1641434240000|2022-01-06 01:57:20|286.48|283.88|286.3|283.7|286.48|283.88|286.21|283.61|0
1641434250000|2022-01-06 01:57:30|286.48|283.88|286.39|283.79|286.65|284.05|286.39|283.79|0
1641434260000|2022-01-06 01:57:40|286.3|283.7|286.48|283.88|286.48|283.88|286.3|283.7|0
1641434270000|2022-01-06 01:57:50|286.65|284.05|286.65|284.05|286.65|284.05|286.65|284.05|0
1641434280000|2022-01-06 01:58:00|286.48|283.88|286.3|283.7|286.48|283.88|286.3|283.7|0
1641434300000|2022-01-06 01:58:20|286.48|283.88|286.3|283.7|286.48|283.88|286.3|283.7|0
1641434310000|2022-01-06 01:58:30|286.13|283.53|286.04|283.44|286.13|283.53|286.04|283.44|0
1641434320000|2022-01-06 01:58:40|285.95|283.35|285.95|283.35|285.95|283.35|285.95|283.35|0
1641434330000|2022-01-06 01:58:50|285.78|283.18|286.13|283.53|286.13|283.53|285.78|283.18|0
1641434340000|2022-01-06 01:59:00|286.04|283.44|285.69|283.09|286.04|283.44|285.69|283.09|0
1641434350000|2022-01-06 01:59:10|285.6|283|285.6|283|285.6|283|285.43|282.83|0
1641434360000|2022-01-06 01:59:20|285.78|283.18|285.78|283.18|285.78|283.18|285.78|283.18|0
1641434370000|2022-01-06 01:59:30|285.6|283|285.6|283|285.6|283|285.6|283|0
1641434380000|2022-01-06 01:59:40|285.86|283.26|285.95|283.35|285.95|283.35|285.86|283.26|0
1641434390000|2022-01-06 01:59:50|286.13|283.53|286.13|283.53|286.21|283.61|286.13|283.53|0
1641434400000|2022-01-06 02:00:00|286.56|283.96|285.95|283.35|286.56|283.96|285.95|283.35|0
1641434410000|2022-01-06 02:00:10|286.03|283.43|284.38|281.78|286.03|283.43|284.38|281.78|0
1641434420000|2022-01-06 02:00:20|284.29|281.69|284.21|281.61|284.29|281.69|284.21|281.61|0
1641434430000|2022-01-06 02:00:30|284.29|281.69|284.04|281.44|284.29|281.69|284.04|281.44|0
1641434440000|2022-01-06 02:00:40|284.12|281.52|284.04|281.44|284.12|281.52|283.69|281.09|0
1641434450000|2022-01-06 02:00:50|284.21|281.61|284.21|281.61|284.21|281.61|284.21|281.61|0
1641434460000|2022-01-06 02:01:00|284.38|281.78|284.56|281.96|284.56|281.96|284.38|281.78|0
1641434470000|2022-01-06 02:01:10|284.38|281.78|284.56|281.96|284.56|281.96|284.38|281.78|0
1641434480000|2022-01-06 02:01:20|284.64|282.04|284.9|282.3|284.9|282.3|284.56|281.96|0
1641434490000|2022-01-06 02:01:30|285.08|282.48|285.6|283|285.6|283|285.08|282.48|0
1641434500000|2022-01-06 02:01:40|285.43|282.83|285.43|282.83|285.43|282.83|285.25|282.65|0
1641434510000|2022-01-06 02:01:50|285.34|282.74|285.43|282.83|285.43|282.83|285.34|282.74|0
1641434520000|2022-01-06 02:02:00|285.6|283|285.43|282.83|285.68|283.08|285.43|282.83|0
1641434530000|2022-01-06 02:02:10|285.51|282.91|285.43|282.83|285.51|282.91|285.25|282.65|0
1641434540000|2022-01-06 02:02:20|285.08|282.48|285.43|282.83|285.43|282.83|285.08|282.48|0
1641434550000|2022-01-06 02:02:30|285.16|282.56|284.9|282.3|285.25|282.65|284.9|282.3|0
1641434560000|2022-01-06 02:02:40|285.08|282.48|284.9|282.3|285.08|282.48|284.9|282.3|0
1641434570000|2022-01-06 02:02:50|284.73|282.13|284.73|282.13|284.81|282.21|284.73|282.13|0
1641434580000|2022-01-06 02:03:00|284.9|282.3|284.73|282.13|284.9|282.3|284.73|282.13|0
1641434590000|2022-01-06 02:03:10|284.64|282.04|285.08|282.48|285.08|282.48|284.64|282.04|0
1641434600000|2022-01-06 02:03:20|285.25|282.65|285.08|282.48|285.25|282.65|285.08|282.48|0
1641434610000|2022-01-06 02:03:30|285.25|282.65|285.43|282.83|285.43|282.83|285.25|282.65|0
1641434620000|2022-01-06 02:03:40|285.51|282.91|285.25|282.65|285.51|282.91|285.25|282.65|0
1641434630000|2022-01-06 02:03:50|285.6|283|285.6|283|285.6|283|285.6|283|0
1641434640000|2022-01-06 02:04:00|285.68|283.08|285.6|283|285.68|283.08|285.6|283|0
1641434650000|2022-01-06 02:04:10|285.51|282.91|285.6|283|285.6|283|285.51|282.91|0
1641434660000|2022-01-06 02:04:20|285.25|282.65|284.99|282.39|285.25|282.65|284.99|282.39|0
1641434670000|2022-01-06 02:04:30|284.81|282.21|284.55|281.95|284.81|282.21|284.55|281.95|0
1641434680000|2022-01-06 02:04:40|284.73|282.13|284.9|282.3|284.9|282.3|284.73|282.13|0
1641434690000|2022-01-06 02:04:50|284.73|282.13|284.99|282.39|284.99|282.39|284.73|282.13|0
1641434700000|2022-01-06 02:05:00|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1641434710000|2022-01-06 02:05:10|284.73|282.13|285.08|282.48|285.08|282.48|284.73|282.13|0
1641434720000|2022-01-06 02:05:20|285.16|282.56|284.9|282.3|285.16|282.56|284.9|282.3|0
1641434730000|2022-01-06 02:05:30|284.73|282.13|284.73|282.13|284.9|282.3|284.73|282.13|0
1641434740000|2022-01-06 02:05:40|284.81|282.21|284.55|281.95|284.81|282.21|284.55|281.95|0
1641434750000|2022-01-06 02:05:50|284.73|282.13|284.9|282.3|285.08|282.48|284.73|282.13|0
1641434760000|2022-01-06 02:06:00|284.73|282.13|284.38|281.78|284.73|282.13|284.29|281.69|0
1641434770000|2022-01-06 02:06:10|284.46|281.86|284.03|281.43|284.46|281.86|284.03|281.43|0
1641434780000|2022-01-06 02:06:20|283.86|281.26|284.03|281.43|284.03|281.43|283.86|281.26|0
1641434790000|2022-01-06 02:06:30|283.77|281.17|283.86|281.26|283.86|281.26|283.77|281.17|0
1641434800000|2022-01-06 02:06:40|283.68|281.08|283.51|280.91|283.68|281.08|283.51|280.91|0
1641434810000|2022-01-06 02:06:50|283.68|281.08|284.03|281.43|284.03|281.43|283.68|281.08|0
1641434820000|2022-01-06 02:07:00|283.86|281.26|283.86|281.26|283.86|281.26|283.86|281.26|0
1641434830000|2022-01-06 02:07:10|283.77|281.17|283.68|281.08|283.86|281.26|283.68|281.08|0
1641434840000|2022-01-06 02:07:20|283.77|281.17|284.03|281.43|284.03|281.43|283.77|281.17|0
1641434850000|2022-01-06 02:07:30|284.2|281.6|284.38|281.78|284.38|281.78|284.2|281.6|0
1641434860000|2022-01-06 02:07:40|284.55|281.95|284.9|282.3|284.9|282.3|284.46|281.86|0
1641434870000|2022-01-06 02:07:50|284.55|281.95|284.55|281.95|284.55|281.95|284.38|281.78|0
1641434880000|2022-01-06 02:08:00|284.46|281.86|284.03|281.43|284.46|281.86|284.03|281.43|0
1641434890000|2022-01-06 02:08:10|284.2|281.6|284.03|281.43|284.2|281.6|284.03|281.43|0
1641434900000|2022-01-06 02:08:20|283.86|281.26|283.86|281.26|283.86|281.26|283.86|281.26|0
1641434910000|2022-01-06 02:08:30|283.68|281.08|283.86|281.26|284.03|281.43|283.68|281.08|0
1641434920000|2022-01-06 02:08:40|283.94|281.34|283.94|281.34|284.03|281.43|283.94|281.34|0
1641434930000|2022-01-06 02:08:50|283.86|281.26|283.86|281.26|284.03|281.43|283.86|281.26|0
1641434940000|2022-01-06 02:09:00|283.77|281.17|283.68|281.08|283.86|281.26|283.68|281.08|0
1641434950000|2022-01-06 02:09:10|283.33|280.73|283.59|280.99|283.59|280.99|283.33|280.73|0
1641434960000|2022-01-06 02:09:20|283.68|281.08|283.51|280.91|283.68|281.08|283.51|280.91|0
1641434970000|2022-01-06 02:09:30|283.77|281.17|283.51|280.91|283.77|281.17|283.51|280.91|0
1641434980000|2022-01-06 02:09:40|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1641434990000|2022-01-06 02:09:50|283.51|280.91|283.51|280.91|283.51|280.91|283.51|280.91|0
1641435000000|2022-01-06 02:10:00|283.33|280.73|283.51|280.91|283.51|280.91|283.33|280.73|0
1641435010000|2022-01-06 02:10:10|283.42|280.82|283.68|281.08|283.68|281.08|283.42|280.82|0
1641435020000|2022-01-06 02:10:20|283.51|280.91|283.59|280.99|283.68|281.08|283.51|280.91|0
1641435030000|2022-01-06 02:10:30|283.51|280.91|283.51|280.91|283.51|280.91|283.51|280.91|0
1641435040000|2022-01-06 02:10:40|283.42|280.82|283.51|280.91|283.51|280.91|283.33|280.73|0
1641435050000|2022-01-06 02:10:50|283.33|280.73|283.59|280.99|283.59|280.99|283.33|280.73|0
1641435060000|2022-01-06 02:11:00|283.51|280.91|283.51|280.91|283.68|281.08|283.51|280.91|0
1641435070000|2022-01-06 02:11:10|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641435080000|2022-01-06 02:11:20|283.51|280.91|283.68|281.08|283.68|281.08|283.51|280.91|0
1641435090000|2022-01-06 02:11:30|283.51|280.91|283.51|280.91|283.51|280.91|283.42|280.82|0
1641435100000|2022-01-06 02:11:40|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641435110000|2022-01-06 02:11:50|283.59|280.99|283.59|280.99|283.59|280.99|283.59|280.99|0
1641435120000|2022-01-06 02:12:00|283.51|280.91|283.59|280.99|283.68|281.08|283.51|280.91|0
1641435130000|2022-01-06 02:12:10|283.51|280.91|283.42|280.82|283.51|280.91|283.42|280.82|0
1641435140000|2022-01-06 02:12:20|283.68|281.08|284.03|281.43|284.03|281.43|283.68|281.08|0
1641435150000|2022-01-06 02:12:30|283.85|281.25|284.03|281.43|284.03|281.43|283.85|281.25|0
1641435160000|2022-01-06 02:12:40|283.94|281.34|284.03|281.43|284.03|281.43|283.85|281.25|0
1641435170000|2022-01-06 02:12:50|283.85|281.25|283.68|281.08|283.85|281.25|283.68|281.08|0
1641435180000|2022-01-06 02:13:00|284.03|281.43|283.94|281.34|284.03|281.43|283.76|281.16|0
1641435190000|2022-01-06 02:13:10|284.03|281.43|284.37|281.77|284.37|281.77|284.03|281.43|0
1641435200000|2022-01-06 02:13:20|284.46|281.86|284.55|281.95|284.55|281.95|284.37|281.77|0
1641435210000|2022-01-06 02:13:30|284.72|282.12|284.72|282.12|284.72|282.12|284.55|281.95|0
1641435220000|2022-01-06 02:13:40|284.9|282.3|285.24|282.64|285.24|282.64|284.9|282.3|0
1641435230000|2022-01-06 02:13:50|285.07|282.47|285.07|282.47|285.24|282.64|285.07|282.47|0
1641435240000|2022-01-06 02:14:00|285.24|282.64|285.15|282.55|285.24|282.64|285.07|282.47|0
1641435250000|2022-01-06 02:14:10|285.42|282.82|285.59|282.99|285.59|282.99|285.42|282.82|0
1641435260000|2022-01-06 02:14:20|285.42|282.82|285.42|282.82|285.5|282.9|285.42|282.82|0
1641435270000|2022-01-06 02:14:30|285.33|282.73|285.33|282.73|285.33|282.73|285.33|282.73|0
1641435280000|2022-01-06 02:14:40|285.42|282.82|285.07|282.47|285.42|282.82|285.07|282.47|0
1641435290000|2022-01-06 02:14:50|284.72|282.12|284.37|281.77|284.72|282.12|284.37|281.77|0
1641435300000|2022-01-06 02:15:00|284.2|281.6|283.68|281.08|284.2|281.6|283.68|281.08|0
1641435310000|2022-01-06 02:15:10|283.5|280.9|283.5|280.9|283.68|281.08|283.5|280.9|0
1641435320000|2022-01-06 02:15:20|283.59|280.99|283.59|280.99|283.59|280.99|283.59|280.99|0
1641435330000|2022-01-06 02:15:30|283.5|280.9|283.33|280.73|283.68|281.08|283.33|280.73|0
1641435340000|2022-01-06 02:15:40|283.5|280.9|282.46|279.86|283.5|280.9|282.46|279.86|0
1641435350000|2022-01-06 02:15:50|282.29|279.69|282.12|279.52|282.29|279.69|281.94|279.34|0
1641435360000|2022-01-06 02:16:00|282.29|279.69|281.25|278.65|282.29|279.69|281.25|278.65|0
1641435370000|2022-01-06 02:16:10|281.77|279.17|282.29|279.69|282.29|279.69|281.77|279.17|0
1641435380000|2022-01-06 02:16:20|282.46|279.86|282.46|279.86|282.64|280.04|282.46|279.86|0
1641435390000|2022-01-06 02:16:30|282.37|279.77|282.64|280.04|282.64|280.04|282.37|279.77|0
1641435400000|2022-01-06 02:16:40|282.81|280.21|282.81|280.21|282.81|280.21|282.81|280.21|0
1641435410000|2022-01-06 02:16:50|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1641435420000|2022-01-06 02:17:00|282.89|280.29|282.98|280.38|282.98|280.38|282.89|280.29|0
1641435430000|2022-01-06 02:17:10|283.16|280.56|283.16|280.56|283.16|280.56|283.16|280.56|0
1641435440000|2022-01-06 02:17:20|282.98|280.38|282.98|280.38|283.16|280.56|282.98|280.38|0
1641435450000|2022-01-06 02:17:30|283.16|280.56|283.16|280.56|283.16|280.56|283.16|280.56|0
1641435460000|2022-01-06 02:17:40|283.33|280.73|283.5|280.9|283.5|280.9|283.33|280.73|0
1641435470000|2022-01-06 02:17:50|283.41|280.81|283.5|280.9|283.5|280.9|283.33|280.73|0
1641435480000|2022-01-06 02:18:00|283.33|280.73|282.98|280.38|283.33|280.73|282.98|280.38|0
1641435490000|2022-01-06 02:18:10|283.33|280.73|283.41|280.81|283.41|280.81|283.33|280.73|0
1641435500000|2022-01-06 02:18:20|283.5|280.9|284.2|281.6|284.2|281.6|283.5|280.9|0
1641435510000|2022-01-06 02:18:30|284.02|281.42|284.37|281.77|284.37|281.77|284.02|281.42|0
1641435520000|2022-01-06 02:18:40|284.02|281.42|283.85|281.25|284.02|281.42|283.85|281.25|0
1641435530000|2022-01-06 02:18:50|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641435540000|2022-01-06 02:19:00|283.85|281.25|283.85|281.25|283.85|281.25|283.85|281.25|0
1641435550000|2022-01-06 02:19:10|284.02|281.42|284.2|281.6|284.37|281.77|284.02|281.42|0
1641435560000|2022-01-06 02:19:20|284.11|281.51|284.02|281.42|284.11|281.51|283.93|281.33|0
1641435570000|2022-01-06 02:19:30|284.2|281.6|284.02|281.42|284.2|281.6|284.02|281.42|0
1641435580000|2022-01-06 02:19:40|284.2|281.6|284.2|281.6|284.2|281.6|284.2|281.6|0
1641435590000|2022-01-06 02:19:50|284.02|281.42|283.85|281.25|284.02|281.42|283.85|281.25|0
1641435600000|2022-01-06 02:20:00|284.02|281.42|284.02|281.42|284.02|281.42|283.85|281.25|0
1641435610000|2022-01-06 02:20:10|284.2|281.6|284.02|281.42|284.2|281.6|284.02|281.42|0
1641435620000|2022-01-06 02:20:20|284.2|281.6|284.02|281.42|284.28|281.68|284.02|281.42|0
1641435630000|2022-01-06 02:20:30|283.85|281.25|283.5|280.9|283.85|281.25|283.5|280.9|0
1641435640000|2022-01-06 02:20:40|283.67|281.07|283.67|281.07|283.67|281.07|283.5|280.9|0
1641435650000|2022-01-06 02:20:50|283.58|280.98|283.41|280.81|283.58|280.98|283.41|280.81|0
1641435660000|2022-01-06 02:21:00|283.5|280.9|283.41|280.81|283.5|280.9|283.33|280.73|0
1641435670000|2022-01-06 02:21:10|283.33|280.73|282.98|280.38|283.33|280.73|282.98|280.38|0
1641435680000|2022-01-06 02:21:20|283.06|280.46|283.33|280.73|283.33|280.73|283.06|280.46|0
1641435690000|2022-01-06 02:21:30|283.41|280.81|283.58|280.98|283.58|280.98|283.41|280.81|0
1641435700000|2022-01-06 02:21:40|283.5|280.9|283.67|281.07|283.67|281.07|283.5|280.9|0
1641435710000|2022-01-06 02:21:50|283.5|280.9|283.85|281.25|283.85|281.25|283.5|280.9|0
1641435720000|2022-01-06 02:22:00|283.76|281.16|283.67|281.07|283.76|281.16|283.67|281.07|0
1641435730000|2022-01-06 02:22:10|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641435740000|2022-01-06 02:22:20|283.67|281.07|283.67|281.07|283.67|281.07|283.67|281.07|0
1641435750000|2022-01-06 02:22:30|283.76|281.16|283.58|280.98|283.76|281.16|283.58|280.98|0
1641435760000|2022-01-06 02:22:40|283.5|280.9|282.8|280.2|283.5|280.9|282.71|280.11|0
1641435770000|2022-01-06 02:22:50|282.89|280.29|282.98|280.38|282.98|280.38|282.8|280.2|0
1641435780000|2022-01-06 02:23:00|282.89|280.29|282.8|280.2|282.98|280.38|282.8|280.2|0
1641435790000|2022-01-06 02:23:10|282.89|280.29|283.15|280.55|283.15|280.55|282.89|280.29|0
1641435800000|2022-01-06 02:23:20|282.89|280.29|282.98|280.38|282.98|280.38|282.89|280.29|0
1641435810000|2022-01-06 02:23:30|283.06|280.46|283.06|280.46|283.06|280.46|282.89|280.29|0
1641435820000|2022-01-06 02:23:40|283.15|280.55|282.98|280.38|283.15|280.55|282.98|280.38|0
1641435830000|2022-01-06 02:23:50|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641435840000|2022-01-06 02:24:00|282.63|280.03|282.46|279.86|282.63|280.03|282.46|279.86|0
1641435850000|2022-01-06 02:24:10|282.63|280.03|282.63|280.03|282.63|280.03|282.63|280.03|0
1641435860000|2022-01-06 02:24:20|282.71|280.11|282.89|280.29|282.89|280.29|282.71|280.11|0
1641435870000|2022-01-06 02:24:30|282.8|280.2|283.41|280.81|283.41|280.81|282.8|280.2|0
1641435880000|2022-01-06 02:24:40|283.5|280.9|283.32|280.72|283.5|280.9|283.32|280.72|0
1641435890000|2022-01-06 02:24:50|283.23|280.63|283.23|280.63|283.32|280.72|283.23|280.63|0
1641435900000|2022-01-06 02:25:00|283.32|280.72|283.15|280.55|283.32|280.72|283.15|280.55|0
1641435910000|2022-01-06 02:25:10|283.32|280.72|283.32|280.72|283.32|280.72|283.32|280.72|0
1641435920000|2022-01-06 02:25:20|283.15|280.55|282.28|279.68|283.15|280.55|282.28|279.68|0
1641435930000|2022-01-06 02:25:30|282.11|279.51|282.11|279.51|282.11|279.51|282.11|279.51|0
1641435940000|2022-01-06 02:25:40|282.19|279.59|282.28|279.68|282.28|279.68|282.19|279.59|0
1641435950000|2022-01-06 02:25:50|282.11|279.51|282.28|279.68|282.28|279.68|282.02|279.42|0
1641435960000|2022-01-06 02:26:00|282.11|279.51|281.94|279.34|282.11|279.51|281.94|279.34|0
1641435970000|2022-01-06 02:26:10|281.76|279.16|281.59|278.99|281.94|279.34|281.59|278.99|0
1641435980000|2022-01-06 02:26:20|281.42|278.82|281.67|279.07|281.67|279.07|281.42|278.82|0
1641435990000|2022-01-06 02:26:30|281.59|278.99|281.42|278.82|281.59|278.99|281.42|278.82|0
1641436000000|2022-01-06 02:26:40|281.24|278.64|281.42|278.82|281.42|278.82|281.24|278.64|0
1641436010000|2022-01-06 02:26:50|281.24|278.64|281.42|278.82|281.42|278.82|281.24|278.64|0
1641436020000|2022-01-06 02:27:00|281.76|279.16|281.24|278.64|281.76|279.16|281.07|278.47|0
1641436030000|2022-01-06 02:27:10|281.42|278.82|281.33|278.73|281.42|278.82|281.15|278.55|0
1641436040000|2022-01-06 02:27:20|281.59|278.99|281.24|278.64|281.59|278.99|281.24|278.64|0
1641436050000|2022-01-06 02:27:30|281.33|278.73|280.9|278.3|281.33|278.73|280.9|278.3|0
1641436060000|2022-01-06 02:27:40|280.72|278.12|280.9|278.3|280.9|278.3|280.72|278.12|0
1641436070000|2022-01-06 02:27:50|280.72|278.12|280.38|277.78|280.72|278.12|280.38|277.78|0
1641436080000|2022-01-06 02:28:00|280.46|277.86|280.9|278.3|280.9|278.3|280.46|277.86|0
1641436090000|2022-01-06 02:28:10|281.07|278.47|280.9|278.3|281.24|278.64|280.9|278.3|0
1641436100000|2022-01-06 02:28:20|281.24|278.64|281.41|278.81|281.59|278.99|281.24|278.64|0
1641436110000|2022-01-06 02:28:30|281.32|278.72|281.41|278.81|281.41|278.81|281.32|278.72|0
1641436120000|2022-01-06 02:28:40|281.5|278.9|281.41|278.81|281.59|278.99|281.41|278.81|0
1641436130000|2022-01-06 02:28:50|281.59|278.99|281.59|278.99|281.59|278.99|281.41|278.81|0
1641436140000|2022-01-06 02:29:00|281.41|278.81|281.5|278.9|281.5|278.9|281.07|278.47|0
1641436150000|2022-01-06 02:29:10|281.59|278.99|281.59|278.99|281.67|279.07|281.59|278.99|0
1641436160000|2022-01-06 02:29:20|281.5|278.9|281.07|278.47|281.5|278.9|281.07|278.47|0
1641436170000|2022-01-06 02:29:30|281.24|278.64|281.24|278.64|281.24|278.64|281.24|278.64|0
1641436180000|2022-01-06 02:29:40|281.41|278.81|281.07|278.47|281.41|278.81|281.07|278.47|0
1641436190000|2022-01-06 02:29:50|280.89|278.29|280.72|278.12|280.89|278.29|280.72|278.12|0
1641436200000|2022-01-06 02:30:00|280.55|277.95|280.89|278.29|280.89|278.29|280.38|277.78|0
1641436210000|2022-01-06 02:30:10|280.72|278.12|280.38|277.78|280.72|278.12|280.38|277.78|0
1641436220000|2022-01-06 02:30:20|280.55|277.95|280.89|278.29|280.89|278.29|280.55|277.95|0
1641436230000|2022-01-06 02:30:30|281.15|278.55|281.24|278.64|281.24|278.64|281.07|278.47|0
1641436240000|2022-01-06 02:30:40|281.07|278.47|281.41|278.81|281.41|278.81|281.07|278.47|0
1641436250000|2022-01-06 02:30:50|281.93|279.33|282.28|279.68|282.28|279.68|281.93|279.33|0
1641436260000|2022-01-06 02:31:00|282.11|279.51|282.1|279.5|282.11|279.51|281.84|279.24|0
1641436270000|2022-01-06 02:31:10|282.45|279.85|282.45|279.85|282.62|280.02|282.45|279.85|0
1641436280000|2022-01-06 02:31:20|282.28|279.68|282.45|279.85|282.45|279.85|282.28|279.68|0
1641436290000|2022-01-06 02:31:30|282.28|279.68|282.1|279.5|282.28|279.68|282.1|279.5|0
1641436300000|2022-01-06 02:31:40|281.93|279.33|281.93|279.33|282.01|279.41|281.93|279.33|0
1641436310000|2022-01-06 02:31:50|281.76|279.16|281.58|278.98|281.93|279.33|281.58|278.98|0
1641436320000|2022-01-06 02:32:00|281.32|278.72|281.24|278.64|281.32|278.72|281.24|278.64|0
1641436330000|2022-01-06 02:32:10|280.89|278.29|280.72|278.12|280.89|278.29|280.72|278.12|0
1641436340000|2022-01-06 02:32:20|280.89|278.29|280.89|278.29|280.89|278.29|280.72|278.12|0
1641436350000|2022-01-06 02:32:30|281.07|278.47|281.07|278.47|281.24|278.64|281.07|278.47|0
1641436360000|2022-01-06 02:32:40|281.24|278.64|281.24|278.64|281.24|278.64|281.07|278.47|0
1641436370000|2022-01-06 02:32:50|281.07|278.47|281.58|278.98|281.58|278.98|281.07|278.47|0
1641436380000|2022-01-06 02:33:00|281.67|279.07|281.93|279.33|281.93|279.33|281.67|279.07|0
1641436390000|2022-01-06 02:33:10|282.1|279.5|281.93|279.33|282.1|279.5|281.93|279.33|0
1641436400000|2022-01-06 02:33:20|282.1|279.5|282.1|279.5|282.1|279.5|282.1|279.5|0
1641436410000|2022-01-06 02:33:30|282.28|279.68|282.45|279.85|282.45|279.85|282.28|279.68|0
1641436420000|2022-01-06 02:33:40|282.62|280.02|282.8|280.2|282.8|280.2|282.62|280.02|0
1641436430000|2022-01-06 02:33:50|282.62|280.02|282.62|280.02|282.62|280.02|282.45|279.85|0
1641436440000|2022-01-06 02:34:00|282.45|279.85|282.45|279.85|282.53|279.93|282.45|279.85|0
1641436450000|2022-01-06 02:34:10|282.62|280.02|282.28|279.68|282.62|280.02|282.28|279.68|0
1641436460000|2022-01-06 02:34:20|282.45|279.85|282.45|279.85|282.45|279.85|282.28|279.68|0
1641436470000|2022-01-06 02:34:30|282.53|279.93|282.8|280.2|282.8|280.2|282.53|279.93|0
1641436480000|2022-01-06 02:34:40|282.62|280.02|282.97|280.37|282.97|280.37|282.62|280.02|0
1641436490000|2022-01-06 02:34:50|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641436500000|2022-01-06 02:35:00|282.97|280.37|282.62|280.02|282.97|280.37|282.62|280.02|0
1641436510000|2022-01-06 02:35:10|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641436520000|2022-01-06 02:35:20|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641436530000|2022-01-06 02:35:30|282.8|280.2|282.27|279.67|282.8|280.2|282.1|279.5|0
1641436540000|2022-01-06 02:35:40|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1641436550000|2022-01-06 02:35:50|282.27|279.67|282.18|279.58|282.27|279.67|282.18|279.58|0
1641436560000|2022-01-06 02:36:00|282.1|279.5|282.1|279.5|282.1|279.5|281.93|279.33|0
1641436580000|2022-01-06 02:36:20|281.93|279.33|281.93|279.33|281.93|279.33|281.93|279.33|0
1641436590000|2022-01-06 02:36:30|281.58|278.98|281.93|279.33|281.93|279.33|281.58|278.98|0
1641436600000|2022-01-06 02:36:40|282.01|279.41|282.01|279.41|282.1|279.5|282.01|279.41|0
1641436610000|2022-01-06 02:36:50|282.1|279.5|282.1|279.5|282.27|279.67|282.1|279.5|0
1641436620000|2022-01-06 02:37:00|282.18|279.58|282.45|279.85|282.45|279.85|282.18|279.58|0
1641436630000|2022-01-06 02:37:10|282.36|279.76|282.45|279.85|282.45|279.85|282.36|279.76|0
1641436640000|2022-01-06 02:37:20|282.36|279.76|282.27|279.67|282.45|279.85|282.27|279.67|0
1641436650000|2022-01-06 02:37:30|282.53|279.93|282.62|280.02|282.62|280.02|282.53|279.93|0
1641436660000|2022-01-06 02:37:40|282.79|280.19|282.45|279.85|282.79|280.19|282.45|279.85|0
1641436670000|2022-01-06 02:37:50|282.53|279.93|282.53|279.93|282.53|279.93|282.45|279.85|0
1641436680000|2022-01-06 02:38:00|282.62|280.02|282.45|279.85|282.62|280.02|282.45|279.85|0
1641436690000|2022-01-06 02:38:10|282.53|279.93|282.53|279.93|282.53|279.93|282.45|279.85|0
1641436700000|2022-01-06 02:38:20|282.45|279.85|282.01|279.41|282.45|279.85|282.01|279.41|0
1641436710000|2022-01-06 02:38:30|282.1|279.5|281.93|279.33|282.1|279.5|281.93|279.33|0
1641436720000|2022-01-06 02:38:40|282.1|279.5|282.1|279.5|282.18|279.58|282.1|279.5|0
1641436730000|2022-01-06 02:38:50|282.27|279.67|282.1|279.5|282.27|279.67|282.1|279.5|0
1641436740000|2022-01-06 02:39:00|282.18|279.58|282.1|279.5|282.18|279.58|282.1|279.5|0
1641436750000|2022-01-06 02:39:10|281.93|279.33|281.93|279.33|281.93|279.33|281.93|279.33|0
1641436760000|2022-01-06 02:39:20|282.01|279.41|282.27|279.67|282.27|279.67|282.01|279.41|0
1641436770000|2022-01-06 02:39:30|282.45|279.85|281.93|279.33|282.45|279.85|281.93|279.33|0
1641436780000|2022-01-06 02:39:40|282.27|279.67|282.1|279.5|282.27|279.67|282.1|279.5|0
1641436790000|2022-01-06 02:39:50|282.01|279.41|282.01|279.41|282.01|279.41|282.01|279.41|0
1641436800000|2022-01-06 02:40:00|281.93|279.33|280.97|278.37|281.93|279.33|280.97|278.37|0
1641436810000|2022-01-06 02:40:10|280.89|278.29|280.97|278.37|280.97|278.37|280.71|278.11|0
1641436820000|2022-01-06 02:40:20|280.89|278.29|280.71|278.11|280.89|278.29|280.54|277.94|0
1641436830000|2022-01-06 02:40:30|280.89|278.29|280.62|278.02|280.89|278.29|280.62|278.02|0
1641436840000|2022-01-06 02:40:40|280.54|277.94|280.71|278.11|280.71|278.11|280.54|277.94|0
1641436850000|2022-01-06 02:40:50|280.54|277.94|280.71|278.11|280.71|278.11|280.54|277.94|0
1641436860000|2022-01-06 02:41:00|280.62|278.02|280.54|277.94|280.62|278.02|280.54|277.94|0
1641436870000|2022-01-06 02:41:10|280.45|277.85|280.45|277.85|280.54|277.94|280.45|277.85|0
1641436880000|2022-01-06 02:41:20|280.2|277.6|279.5|276.9|280.2|277.6|279.5|276.9|0
1641436890000|2022-01-06 02:41:30|279.59|276.99|279.5|276.9|279.59|276.99|279.5|276.9|0
1641436900000|2022-01-06 02:41:40|279.41|276.81|279.33|276.73|279.41|276.81|279.33|276.73|0
1641436910000|2022-01-06 02:41:50|279.5|276.9|279.59|276.99|279.59|276.99|279.5|276.9|0
1641436920000|2022-01-06 02:42:00|279.68|277.08|279.59|276.99|279.68|277.08|279.5|276.9|0
1641436930000|2022-01-06 02:42:10|279.5|276.9|279.68|277.08|279.68|277.08|279.5|276.9|0
1641436940000|2022-01-06 02:42:20|279.76|277.16|279.85|277.25|280.02|277.42|279.76|277.16|0
1641436950000|2022-01-06 02:42:30|279.76|277.16|279.5|276.9|279.76|277.16|279.5|276.9|0
1641436960000|2022-01-06 02:42:40|279.33|276.73|279.24|276.64|279.33|276.73|279.24|276.64|0
1641436970000|2022-01-06 02:42:50|279.33|276.73|279.16|276.56|279.33|276.73|279.16|276.56|0
1641436980000|2022-01-06 02:43:00|279.5|276.9|279.24|276.64|279.5|276.9|279.24|276.64|0
1641436990000|2022-01-06 02:43:10|279.16|276.56|279.5|276.9|279.5|276.9|279.16|276.56|0
1641437010000|2022-01-06 02:43:30|279.68|277.08|279.85|277.25|279.85|277.25|279.68|277.08|0
1641437020000|2022-01-06 02:43:40|280.02|277.42|280.02|277.42|280.02|277.42|280.02|277.42|0
1641437030000|2022-01-06 02:43:50|280.19|277.59|279.85|277.25|280.19|277.59|279.85|277.25|0
1641437040000|2022-01-06 02:44:00|280.02|277.42|280.1|277.5|280.1|277.5|280.02|277.42|0
1641437050000|2022-01-06 02:44:10|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1641437060000|2022-01-06 02:44:20|280.02|277.42|280.19|277.59|280.19|277.59|280.02|277.42|0
1641437070000|2022-01-06 02:44:30|280.02|277.42|280.1|277.5|280.1|277.5|280.02|277.42|0
1641437080000|2022-01-06 02:44:40|280.02|277.42|280.02|277.42|280.02|277.42|280.02|277.42|0
1641437100000|2022-01-06 02:45:00|279.85|277.25|279.5|276.9|279.85|277.25|279.5|276.9|0
1641437130000|2022-01-06 02:45:30|279.67|277.07|279.76|277.16|279.85|277.25|279.67|277.07|0
1641437140000|2022-01-06 02:45:40|279.58|276.98|279.5|276.9|279.58|276.98|279.5|276.9|0
1641437150000|2022-01-06 02:45:50|279.67|277.07|279.76|277.16|280.02|277.42|279.67|277.07|0
1641437160000|2022-01-06 02:46:00|279.67|277.07|279.5|276.9|279.85|277.25|279.5|276.9|0
1641437170000|2022-01-06 02:46:10|279.67|277.07|279.85|277.25|279.85|277.25|279.67|277.07|0
1641437180000|2022-01-06 02:46:20|279.93|277.33|280.02|277.42|280.1|277.5|279.93|277.33|0
1641437190000|2022-01-06 02:46:30|280.19|277.59|279.76|277.16|280.19|277.59|279.76|277.16|0
1641437200000|2022-01-06 02:46:40|279.85|277.25|279.85|277.25|280.02|277.42|279.85|277.25|0
1641437210000|2022-01-06 02:46:50|280.02|277.42|280.02|277.42|280.02|277.42|280.02|277.42|0
1641437230000|2022-01-06 02:47:10|280.19|277.59|280.02|277.42|280.19|277.59|280.02|277.42|0
1641437240000|2022-01-06 02:47:20|279.85|277.25|279.85|277.25|279.85|277.25|279.85|277.25|0
1641437250000|2022-01-06 02:47:30|280.02|277.42|279.67|277.07|280.02|277.42|279.67|277.07|0
1641437260000|2022-01-06 02:47:40|279.5|276.9|279.5|276.9|279.5|276.9|279.5|276.9|0
1641437280000|2022-01-06 02:48:00|279.67|277.07|279.67|277.07|279.67|277.07|279.67|277.07|0
1641437290000|2022-01-06 02:48:10|279.76|277.16|279.67|277.07|279.76|277.16|279.67|277.07|0
1641437300000|2022-01-06 02:48:20|279.58|276.98|279.58|276.98|279.58|276.98|279.58|276.98|0
1641437310000|2022-01-06 02:48:30|279.67|277.07|279.33|276.73|279.67|277.07|279.33|276.73|0
1641437320000|2022-01-06 02:48:40|279.15|276.55|279.15|276.55|279.15|276.55|279.15|276.55|0
1641437340000|2022-01-06 02:49:00|279.33|276.73|279.33|276.73|279.33|276.73|279.33|276.73|0
1641437360000|2022-01-06 02:49:20|279.5|276.9|279.5|276.9|279.5|276.9|279.5|276.9|0
1641437370000|2022-01-06 02:49:30|279.67|277.07|279.67|277.07|279.67|277.07|279.67|277.07|0
1641437380000|2022-01-06 02:49:40|279.84|277.24|280.02|277.42|280.02|277.42|279.84|277.24|0
1641437390000|2022-01-06 02:49:50|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1641437400000|2022-01-06 02:50:00|280.1|277.5|280.19|277.59|280.19|277.59|280.1|277.5|0
1641437410000|2022-01-06 02:50:10|280.36|277.76|280.53|277.93|280.88|278.28|280.36|277.76|0
1641437420000|2022-01-06 02:50:20|280.44|277.84|280.36|277.76|280.44|277.84|280.36|277.76|0
1641437430000|2022-01-06 02:50:30|280.53|277.93|280.36|277.76|280.53|277.93|280.36|277.76|0
1641437440000|2022-01-06 02:50:40|280.19|277.59|280.36|277.76|280.36|277.76|280.19|277.59|0
1641437450000|2022-01-06 02:50:50|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1641437460000|2022-01-06 02:51:00|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1641437470000|2022-01-06 02:51:10|280.71|278.11|280.36|277.76|280.71|278.11|280.19|277.59|0
1641437490000|2022-01-06 02:51:30|280.19|277.59|280.36|277.76|280.36|277.76|280.19|277.59|0
1641437500000|2022-01-06 02:51:40|280.19|277.59|280.01|277.41|280.19|277.59|280.01|277.41|0
1641437510000|2022-01-06 02:51:50|280.1|277.5|280.01|277.41|280.1|277.5|280.01|277.41|0
1641437520000|2022-01-06 02:52:00|280.19|277.59|280.01|277.41|280.19|277.59|280.01|277.41|0
1641437530000|2022-01-06 02:52:10|279.84|277.24|279.84|277.24|280.01|277.41|279.84|277.24|0
1641437540000|2022-01-06 02:52:20|280.01|277.41|280.01|277.41|280.01|277.41|279.84|277.24|0
1641437550000|2022-01-06 02:52:30|280.19|277.59|280.44|277.84|280.44|277.84|280.19|277.59|0
1641437560000|2022-01-06 02:52:40|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1641437570000|2022-01-06 02:52:50|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1641437580000|2022-01-06 02:53:00|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1641437590000|2022-01-06 02:53:10|280.36|277.76|280.19|277.59|280.36|277.76|280.19|277.59|0
1641437600000|2022-01-06 02:53:20|280.01|277.41|280.19|277.59|280.19|277.59|280.01|277.41|0
1641437610000|2022-01-06 02:53:30|280.36|277.76|280.53|277.93|280.53|277.93|280.36|277.76|0
1641437620000|2022-01-06 02:53:40|280.44|277.84|280.53|277.93|280.53|277.93|280.44|277.84|0
1641437640000|2022-01-06 02:54:00|280.36|277.76|280.36|277.76|280.44|277.84|280.36|277.76|0
1641437650000|2022-01-06 02:54:10|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1641437660000|2022-01-06 02:54:20|280.27|277.67|280.27|277.67|280.27|277.67|280.19|277.59|0
1641437670000|2022-01-06 02:54:30|280.19|277.59|280.19|277.59|280.27|277.67|280.19|277.59|0
1641437680000|2022-01-06 02:54:40|280.27|277.67|280.1|277.5|280.27|277.67|280.1|277.5|0
1641437690000|2022-01-06 02:54:50|280.19|277.59|280.88|278.28|280.88|278.28|280.19|277.59|0
1641437700000|2022-01-06 02:55:00|280.79|278.19|280.88|278.28|280.96|278.36|280.79|278.19|0
1641437710000|2022-01-06 02:55:10|281.05|278.45|280.61|278.01|281.05|278.45|280.61|278.01|0
1641437720000|2022-01-06 02:55:20|280.18|277.58|280.36|277.76|280.36|277.76|280.18|277.58|0
1641437730000|2022-01-06 02:55:30|280.7|278.1|281.05|278.45|281.05|278.45|280.7|278.1|0
1641437740000|2022-01-06 02:55:40|280.88|278.28|281.05|278.45|281.05|278.45|280.88|278.28|0
1641437750000|2022-01-06 02:55:50|281.22|278.62|281.22|278.62|281.22|278.62|281.22|278.62|0
1641437760000|2022-01-06 02:56:00|281.05|278.45|281.22|278.62|281.22|278.62|280.96|278.36|0
1641437770000|2022-01-06 02:56:10|281.05|278.45|281.05|278.45|281.05|278.45|281.05|278.45|0
1641437780000|2022-01-06 02:56:20|280.88|278.28|280.53|277.93|280.88|278.28|280.53|277.93|0
1641437790000|2022-01-06 02:56:30|280.7|278.1|280.7|278.1|280.7|278.1|280.7|278.1|0
1641437800000|2022-01-06 02:56:40|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1641437810000|2022-01-06 02:56:50|280.7|278.1|280.7|278.1|280.7|278.1|280.7|278.1|0
1641437820000|2022-01-06 02:57:00|280.36|277.76|280.87|278.27|280.87|278.27|280.36|277.76|0
1641437830000|2022-01-06 02:57:10|280.7|278.1|280.7|278.1|280.7|278.1|280.7|278.1|0
1641437840000|2022-01-06 02:57:20|280.78|278.18|280.87|278.27|280.87|278.27|280.78|278.18|0
1641437850000|2022-01-06 02:57:30|280.7|278.1|280.7|278.1|280.87|278.27|280.7|278.1|0
1641437860000|2022-01-06 02:57:40|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1641437870000|2022-01-06 02:57:50|280.7|278.1|280.87|278.27|280.87|278.27|280.7|278.1|0
1641437880000|2022-01-06 02:58:00|281.05|278.45|281.39|278.79|281.39|278.79|281.05|278.45|0
1641437890000|2022-01-06 02:58:10|281.48|278.88|281.57|278.97|281.57|278.97|281.48|278.88|0
1641437900000|2022-01-06 02:58:20|281.74|279.14|281.74|279.14|281.74|279.14|281.74|279.14|0
1641437920000|2022-01-06 02:58:40|281.91|279.31|281.91|279.31|281.91|279.31|281.74|279.14|0
1641437930000|2022-01-06 02:58:50|281.74|279.14|282.43|279.83|282.43|279.83|281.74|279.14|0
1641437940000|2022-01-06 02:59:00|282.26|279.66|282.43|279.83|282.43|279.83|282.26|279.66|0
1641437950000|2022-01-06 02:59:10|282.6|280|282.78|280.18|282.78|280.18|282.6|280|0
1641437960000|2022-01-06 02:59:20|282.6|280|282.6|280|282.6|280|282.6|280|0
1641437970000|2022-01-06 02:59:30|282.78|280.18|282.78|280.18|282.78|280.18|282.78|280.18|0
1641437980000|2022-01-06 02:59:40|282.6|280|282.78|280.18|282.78|280.18|282.6|280|0
1641437990000|2022-01-06 02:59:50|282.95|280.35|282.86|280.26|282.95|280.35|282.86|280.26|0
1641438000000|2022-01-06 03:00:00|282.95|280.35|282.6|280|282.95|280.35|282.6|280|0
1641438010000|2022-01-06 03:00:10|282.43|279.83|282.6|280|282.6|280|282.43|279.83|0
1641438020000|2022-01-06 03:00:20|282.78|280.18|282.6|280|282.78|280.18|282.6|280|0
1641438030000|2022-01-06 03:00:30|282.69|280.09|282.86|280.26|282.86|280.26|282.69|280.09|0
1641438040000|2022-01-06 03:00:40|282.78|280.18|282.43|279.83|282.78|280.18|282.43|279.83|0
1641438050000|2022-01-06 03:00:50|282.6|280|282.78|280.18|282.78|280.18|282.6|280|0
1641438060000|2022-01-06 03:01:00|282.86|280.26|282.78|280.18|282.86|280.26|282.78|280.18|0
1641438070000|2022-01-06 03:01:10|282.86|280.26|282.86|280.26|282.86|280.26|282.86|280.26|0
1641438080000|2022-01-06 03:01:20|282.78|280.18|282.6|280|282.86|280.26|282.6|280|0
1641438090000|2022-01-06 03:01:30|282.69|280.09|282.69|280.09|282.78|280.18|282.69|280.09|0
1641438100000|2022-01-06 03:01:40|282.78|280.18|282.6|280|282.78|280.18|282.6|280|0
1641438110000|2022-01-06 03:01:50|282.95|280.35|282.95|280.35|282.95|280.35|282.95|280.35|0
1641438120000|2022-01-06 03:02:00|282.78|280.18|282.78|280.18|282.78|280.18|282.78|280.18|0
1641438130000|2022-01-06 03:02:10|282.69|280.09|282.43|279.83|282.69|280.09|282.43|279.83|0
1641438140000|2022-01-06 03:02:20|282.26|279.66|282.6|280|282.6|280|282.26|279.66|0
1641438150000|2022-01-06 03:02:30|282.51|279.91|282.43|279.83|282.6|280|282.43|279.83|0
1641438160000|2022-01-06 03:02:40|282.6|280|282.6|280|282.6|280|282.6|280|0
1641438170000|2022-01-06 03:02:50|282.51|279.91|282.6|280|282.6|280|282.51|279.91|0
1641438180000|2022-01-06 03:03:00|282.78|280.18|282.77|280.17|282.78|280.18|282.68|280.08|0
1641438190000|2022-01-06 03:03:10|282.6|280|282.77|280.17|282.77|280.17|282.6|280|0
1641438200000|2022-01-06 03:03:20|282.95|280.35|283.03|280.43|283.03|280.43|282.86|280.26|0
1641438210000|2022-01-06 03:03:30|283.12|280.52|283.03|280.43|283.12|280.52|283.03|280.43|0
1641438220000|2022-01-06 03:03:40|282.95|280.35|283.03|280.43|283.03|280.43|282.95|280.35|0
1641438230000|2022-01-06 03:03:50|283.12|280.52|283.29|280.69|283.29|280.69|283.12|280.52|0
1641438240000|2022-01-06 03:04:00|283.12|280.52|283.12|280.52|283.2|280.6|283.12|280.52|0
1641438250000|2022-01-06 03:04:10|282.95|280.35|282.95|280.35|282.95|280.35|282.95|280.35|0
1641438260000|2022-01-06 03:04:20|282.86|280.26|283.03|280.43|283.03|280.43|282.86|280.26|0
1641438270000|2022-01-06 03:04:30|283.12|280.52|283.12|280.52|283.29|280.69|283.12|280.52|0
1641438280000|2022-01-06 03:04:40|283.03|280.43|282.95|280.35|283.12|280.52|282.95|280.35|0
1641438290000|2022-01-06 03:04:50|282.77|280.17|282.77|280.17|282.77|280.17|282.77|280.17|0
1641438300000|2022-01-06 03:05:00|282.86|280.26|282.6|280|282.86|280.26|282.6|280|0
1641438310000|2022-01-06 03:05:10|282.68|280.08|282.68|280.08|282.77|280.17|282.68|280.08|0
1641438320000|2022-01-06 03:05:20|282.6|280|282.77|280.17|282.77|280.17|282.6|280|0
1641438330000|2022-01-06 03:05:30|282.86|280.26|282.86|280.26|282.86|280.26|282.86|280.26|0
1641438340000|2022-01-06 03:05:40|282.95|280.35|282.77|280.17|282.95|280.35|282.77|280.17|0
1641438350000|2022-01-06 03:05:50|282.6|280|282.77|280.17|282.77|280.17|282.6|280|0
1641438360000|2022-01-06 03:06:00|282.95|280.35|282.77|280.17|282.95|280.35|282.77|280.17|0
1641438370000|2022-01-06 03:06:10|282.6|280|282.6|280|282.6|280|282.6|280|0
1641438380000|2022-01-06 03:06:20|282.68|280.08|282.6|280|282.68|280.08|282.6|280|0
1641438390000|2022-01-06 03:06:30|282.43|279.83|282.6|280|282.6|280|282.43|279.83|0
1641438400000|2022-01-06 03:06:40|282.43|279.83|282.51|279.91|282.6|280|282.43|279.83|0
1641438410000|2022-01-06 03:06:50|282.6|280|282.6|280|282.6|280|282.6|280|0
1641438420000|2022-01-06 03:07:00|282.43|279.83|282.6|280|282.6|280|282.43|279.83|0
1641438430000|2022-01-06 03:07:10|282.51|279.91|282.43|279.83|282.51|279.91|282.43|279.83|0
1641438440000|2022-01-06 03:07:20|282.6|280|282.43|279.83|282.6|280|282.43|279.83|0
1641438450000|2022-01-06 03:07:30|282.42|279.82|282.25|279.65|282.42|279.82|282.08|279.48|0
1641438460000|2022-01-06 03:07:40|282.16|279.56|282.25|279.65|282.25|279.65|282.16|279.56|0
1641438470000|2022-01-06 03:07:50|282.16|279.56|282.42|279.82|282.42|279.82|282.16|279.56|0
1641438480000|2022-01-06 03:08:00|282.25|279.65|282.6|280|282.6|280|282.25|279.65|0
1641438500000|2022-01-06 03:08:20|282.77|280.17|282.6|280|282.77|280.17|282.6|280|0
1641438510000|2022-01-06 03:08:30|282.42|279.82|282.42|279.82|282.42|279.82|282.42|279.82|0
1641438520000|2022-01-06 03:08:40|282.33|279.73|282.25|279.65|282.33|279.73|282.25|279.65|0
1641438530000|2022-01-06 03:08:50|282.08|279.48|282.08|279.48|282.08|279.48|282.08|279.48|0
1641438540000|2022-01-06 03:09:00|282.16|279.56|282.08|279.48|282.25|279.65|282.08|279.48|0
1641438550000|2022-01-06 03:09:10|282.25|279.65|282.08|279.48|282.25|279.65|282.08|279.48|0
1641438560000|2022-01-06 03:09:20|282.16|279.56|282.08|279.48|282.16|279.56|282.08|279.48|0
1641438570000|2022-01-06 03:09:30|281.9|279.3|281.9|279.3|281.9|279.3|281.9|279.3|0
1641438580000|2022-01-06 03:09:40|281.99|279.39|281.9|279.3|281.99|279.39|281.9|279.3|0
1641438590000|2022-01-06 03:09:50|281.64|279.04|281.73|279.13|281.73|279.13|281.64|279.04|0
1641438600000|2022-01-06 03:10:00|281.56|278.96|281.38|278.78|281.56|278.96|281.38|278.78|0
1641438610000|2022-01-06 03:10:10|281.21|278.61|281.21|278.61|281.21|278.61|281.21|278.61|0
1641438620000|2022-01-06 03:10:20|280.86|278.26|281.12|278.52|281.12|278.52|280.86|278.26|0
1641438630000|2022-01-06 03:10:30|281.04|278.44|281.04|278.44|281.04|278.44|280.86|278.26|0
1641438640000|2022-01-06 03:10:40|280.95|278.35|280.95|278.35|281.04|278.44|280.95|278.35|0
1641438650000|2022-01-06 03:10:50|280.86|278.26|280.69|278.09|280.95|278.35|280.69|278.09|0
1641438660000|2022-01-06 03:11:00|280.86|278.26|280.69|278.09|280.86|278.26|280.69|278.09|0
1641438670000|2022-01-06 03:11:10|280.52|277.92|280.52|277.92|280.52|277.92|280.43|277.83|0
1641438680000|2022-01-06 03:11:20|280.35|277.75|279.83|277.23|280.35|277.75|279.83|277.23|0
1641438690000|2022-01-06 03:11:30|279.74|277.14|279.66|277.06|279.83|277.23|279.66|277.06|0
1641438700000|2022-01-06 03:11:40|279.48|276.88|279.31|276.71|279.48|276.88|279.22|276.62|0
1641438710000|2022-01-06 03:11:50|279.48|276.88|279.31|276.71|279.48|276.88|279.22|276.62|0
1641438720000|2022-01-06 03:12:00|279.14|276.54|278.96|276.36|279.14|276.54|278.96|276.36|0
1641438730000|2022-01-06 03:12:10|279.05|276.45|278.88|276.28|279.05|276.45|278.88|276.28|0
1641438740000|2022-01-06 03:12:20|279.05|276.45|278.96|276.36|279.05|276.45|278.96|276.36|0
1641438750000|2022-01-06 03:12:30|278.79|276.19|278.45|275.85|278.79|276.19|278.45|275.85|0
1641438760000|2022-01-06 03:12:40|278.62|276.02|278.45|275.85|278.62|276.02|278.45|275.85|0
1641438780000|2022-01-06 03:13:00|278.62|276.02|278.62|276.02|278.62|276.02|278.45|275.85|0
1641438790000|2022-01-06 03:13:10|278.79|276.19|278.79|276.19|278.79|276.19|278.7|276.1|0
1641438800000|2022-01-06 03:13:20|278.62|276.02|278.28|275.68|278.62|276.02|278.28|275.68|0
1641438810000|2022-01-06 03:13:30|278.36|275.76|278.36|275.76|278.45|275.85|278.36|275.76|0
1641438820000|2022-01-06 03:13:40|278.45|275.85|278.1|275.5|278.45|275.85|278.1|275.5|0
1641438830000|2022-01-06 03:13:50|278.19|275.59|278.36|275.76|278.36|275.76|278.19|275.59|0
1641438840000|2022-01-06 03:14:00|278.45|275.85|278.62|276.02|278.79|276.19|278.45|275.85|0
1641438850000|2022-01-06 03:14:10|278.45|275.85|278.62|276.02|278.79|276.19|278.45|275.85|0
1641438860000|2022-01-06 03:14:20|278.7|276.1|278.79|276.19|278.79|276.19|278.7|276.1|0
1641438870000|2022-01-06 03:14:30|278.96|276.36|278.87|276.27|279.14|276.54|278.87|276.27|0
1641438880000|2022-01-06 03:14:40|278.96|276.36|278.96|276.36|278.96|276.36|278.79|276.19|0
1641438890000|2022-01-06 03:14:50|279.14|276.54|279.31|276.71|279.31|276.71|279.14|276.54|0
1641438900000|2022-01-06 03:15:00|279.48|276.88|279.48|276.88|279.48|276.88|279.39|276.79|0
1641438910000|2022-01-06 03:15:10|279.39|276.79|279.48|276.88|279.48|276.88|279.39|276.79|0
1641438920000|2022-01-06 03:15:20|279.56|276.96|279.65|277.05|279.65|277.05|279.48|276.88|0
1641438930000|2022-01-06 03:15:30|279.82|277.22|279.82|277.22|279.82|277.22|279.82|277.22|0
1641438950000|2022-01-06 03:15:50|279.65|277.05|279.65|277.05|279.65|277.05|279.65|277.05|0
1641438960000|2022-01-06 03:16:00|279.48|276.88|279.22|276.62|279.48|276.88|279.22|276.62|0
1641438970000|2022-01-06 03:16:10|279.31|276.71|279.31|276.71|279.31|276.71|279.13|276.53|0
1641438990000|2022-01-06 03:16:30|279.22|276.62|279.13|276.53|279.31|276.71|279.13|276.53|0
1641439000000|2022-01-06 03:16:40|279.31|276.71|279.22|276.62|279.31|276.71|279.22|276.62|0
1641439010000|2022-01-06 03:16:50|279.31|276.71|279.13|276.53|279.31|276.71|279.13|276.53|0
1641439020000|2022-01-06 03:17:00|279.22|276.62|278.62|276.02|279.31|276.71|278.62|276.02|0
1641439030000|2022-01-06 03:17:10|278.27|275.67|278.44|275.84|278.44|275.84|278.27|275.67|0
1641439040000|2022-01-06 03:17:20|278.35|275.75|278.44|275.84|278.44|275.84|278.27|275.67|0
1641439050000|2022-01-06 03:17:30|278.7|276.1|278.44|275.84|278.7|276.1|278.44|275.84|0
1641439060000|2022-01-06 03:17:40|278.35|275.75|278.44|275.84|278.44|275.84|278.35|275.75|0
1641439070000|2022-01-06 03:17:50|278.62|276.02|278.79|276.19|278.79|276.19|278.62|276.02|0
1641439080000|2022-01-06 03:18:00|278.62|276.02|278.7|276.1|278.7|276.1|278.53|275.93|0
1641439090000|2022-01-06 03:18:10|278.79|276.19|279.04|276.44|279.04|276.44|278.79|276.19|0
1641439100000|2022-01-06 03:18:20|278.96|276.36|278.87|276.27|278.96|276.36|278.87|276.27|0
1641439110000|2022-01-06 03:18:30|278.79|276.19|278.79|276.19|278.79|276.19|278.79|276.19|0
1641439130000|2022-01-06 03:18:50|278.62|276.02|278.7|276.1|278.7|276.1|278.62|276.02|0
1641439140000|2022-01-06 03:19:00|278.62|276.02|278.62|276.02|278.79|276.19|278.62|276.02|0
1641439150000|2022-01-06 03:19:10|278.27|275.67|278.27|275.67|278.27|275.67|278.27|275.67|0
1641439170000|2022-01-06 03:19:30|278.18|275.58|278.27|275.67|278.27|275.67|278.18|275.58|0
1641439180000|2022-01-06 03:19:40|278.44|275.84|278.7|276.1|278.7|276.1|278.44|275.84|0
1641439190000|2022-01-06 03:19:50|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1641439200000|2022-01-06 03:20:00|278.79|276.19|278.27|275.67|278.79|276.19|278.27|275.67|0
1641439210000|2022-01-06 03:20:10|278.44|275.84|278.61|276.01|278.61|276.01|278.44|275.84|0
1641439220000|2022-01-06 03:20:20|278.79|276.19|278.79|276.19|278.79|276.19|278.79|276.19|0
1641439230000|2022-01-06 03:20:30|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1641439240000|2022-01-06 03:20:40|279.04|276.44|279.48|276.88|279.48|276.88|279.04|276.44|0
1641439250000|2022-01-06 03:20:50|279.3|276.7|279.48|276.88|279.48|276.88|279.3|276.7|0
1641439260000|2022-01-06 03:21:00|279.3|276.7|279.21|276.61|279.3|276.7|279.21|276.61|0
1641439270000|2022-01-06 03:21:10|279.3|276.7|279.3|276.7|279.3|276.7|279.3|276.7|0
1641439290000|2022-01-06 03:21:30|279.48|276.88|279.3|276.7|279.48|276.88|279.3|276.7|0
1641439310000|2022-01-06 03:21:50|279.13|276.53|279.13|276.53|279.13|276.53|279.13|276.53|0
1641439320000|2022-01-06 03:22:00|278.96|276.36|279.21|276.61|279.21|276.61|278.96|276.36|0
1641439330000|2022-01-06 03:22:10|279.3|276.7|279.65|277.05|279.65|277.05|279.3|276.7|0
1641439340000|2022-01-06 03:22:20|279.47|276.87|279.65|277.05|279.65|277.05|279.47|276.87|0
1641439360000|2022-01-06 03:22:40|279.73|277.13|279.73|277.13|279.82|277.22|279.65|277.05|0
1641439370000|2022-01-06 03:22:50|279.65|277.05|279.73|277.13|279.82|277.22|279.65|277.05|0
1641439380000|2022-01-06 03:23:00|279.65|277.05|279.82|277.22|279.82|277.22|279.65|277.05|0
1641439390000|2022-01-06 03:23:10|279.73|277.13|280.34|277.74|280.34|277.74|279.73|277.13|0
1641439400000|2022-01-06 03:23:20|280.25|277.65|279.99|277.39|280.25|277.65|279.99|277.39|0
1641439410000|2022-01-06 03:23:30|280.16|277.56|280.16|277.56|280.16|277.56|280.07|277.47|0
1641439420000|2022-01-06 03:23:40|280.07|277.47|279.99|277.39|280.16|277.56|279.99|277.39|0
1641439430000|2022-01-06 03:23:50|280.07|277.47|279.99|277.39|280.07|277.47|279.99|277.39|0
1641439440000|2022-01-06 03:24:00|279.82|277.22|279.82|277.22|279.99|277.39|279.82|277.22|0
1641439450000|2022-01-06 03:24:10|279.47|276.87|279.56|276.96|279.65|277.05|279.47|276.87|0
1641439460000|2022-01-06 03:24:20|279.47|276.87|279.65|277.05|279.65|277.05|279.47|276.87|0
1641439470000|2022-01-06 03:24:30|279.73|277.13|279.65|277.05|279.82|277.22|279.65|277.05|0
1641439480000|2022-01-06 03:24:40|279.47|276.87|279.56|276.96|279.56|276.96|279.47|276.87|0
1641439490000|2022-01-06 03:24:50|279.82|277.22|279.99|277.39|279.99|277.39|279.82|277.22|0
1641439510000|2022-01-06 03:25:10|279.82|277.22|279.65|277.05|279.82|277.22|279.65|277.05|0
1641439520000|2022-01-06 03:25:20|279.64|277.04|279.73|277.13|279.73|277.13|279.56|276.96|0
1641439530000|2022-01-06 03:25:30|279.64|277.04|279.73|277.13|279.73|277.13|279.64|277.04|0
1641439540000|2022-01-06 03:25:40|279.64|277.04|279.73|277.13|279.73|277.13|279.64|277.04|0
1641439550000|2022-01-06 03:25:50|279.82|277.22|279.99|277.39|279.99|277.39|279.82|277.22|0
1641439560000|2022-01-06 03:26:00|280.16|277.56|280.25|277.65|280.25|277.65|279.99|277.39|0
1641439570000|2022-01-06 03:26:10|280.16|277.56|280.16|277.56|280.25|277.65|280.16|277.56|0
1641439590000|2022-01-06 03:26:30|279.99|277.39|279.9|277.3|279.99|277.39|279.9|277.3|0
1641439600000|2022-01-06 03:26:40|279.82|277.22|279.82|277.22|279.82|277.22|279.82|277.22|0
1641439610000|2022-01-06 03:26:50|279.9|277.3|279.82|277.22|279.9|277.3|279.82|277.22|0
1641439620000|2022-01-06 03:27:00|279.64|277.04|279.55|276.95|279.64|277.04|279.55|276.95|0
1641439630000|2022-01-06 03:27:10|279.47|276.87|279.38|276.78|279.47|276.87|279.38|276.78|0
1641439640000|2022-01-06 03:27:20|279.3|276.7|279.13|276.53|279.3|276.7|279.13|276.53|0
1641439650000|2022-01-06 03:27:30|278.95|276.35|279.3|276.7|279.3|276.7|278.95|276.35|0
1641439670000|2022-01-06 03:27:50|279.38|276.78|279.47|276.87|279.47|276.87|279.38|276.78|0
1641439680000|2022-01-06 03:28:00|279.73|277.13|279.73|277.13|279.73|277.13|279.64|277.04|0
1641439690000|2022-01-06 03:28:10|279.64|277.04|279.73|277.13|279.73|277.13|279.64|277.04|0
1641439700000|2022-01-06 03:28:20|279.82|277.22|279.99|277.39|279.99|277.39|279.82|277.22|0
1641439710000|2022-01-06 03:28:30|280.16|277.56|280.16|277.56|280.16|277.56|280.16|277.56|0
1641439720000|2022-01-06 03:28:40|279.99|277.39|280.16|277.56|280.16|277.56|279.99|277.39|0
1641439730000|2022-01-06 03:28:50|280.24|277.64|280.24|277.64|280.24|277.64|280.24|277.64|0
1641439740000|2022-01-06 03:29:00|280.16|277.56|280.16|277.56|280.24|277.64|280.16|277.56|0
1641439750000|2022-01-06 03:29:10|280.33|277.73|280.51|277.91|280.51|277.91|280.33|277.73|0
1641439760000|2022-01-06 03:29:20|280.42|277.82|280.42|277.82|280.42|277.82|280.42|277.82|0
1641439770000|2022-01-06 03:29:30|280.51|277.91|280.51|277.91|280.51|277.91|280.33|277.73|0
1641439780000|2022-01-06 03:29:40|280.59|277.99|280.68|278.08|280.68|278.08|280.51|277.91|0
1641439790000|2022-01-06 03:29:50|280.59|277.99|280.5|277.9|280.59|277.99|280.5|277.9|0
1641439800000|2022-01-06 03:30:00|280.33|277.73|280.16|277.56|280.33|277.73|280.16|277.56|0
1641439810000|2022-01-06 03:30:10|280.24|277.64|280.33|277.73|280.33|277.73|280.24|277.64|0
1641439820000|2022-01-06 03:30:20|280.16|277.56|279.81|277.21|280.16|277.56|279.81|277.21|0
1641439830000|2022-01-06 03:30:30|279.64|277.04|279.47|276.87|279.64|277.04|279.47|276.87|0
1641439840000|2022-01-06 03:30:40|279.55|276.95|279.64|277.04|279.64|277.04|279.47|276.87|0
1641439850000|2022-01-06 03:30:50|279.47|276.87|279.47|276.87|279.47|276.87|279.47|276.87|0
1641439860000|2022-01-06 03:31:00|279.64|277.04|279.81|277.21|279.81|277.21|279.64|277.04|0
1641439870000|2022-01-06 03:31:10|279.64|277.04|279.72|277.12|279.72|277.12|279.64|277.04|0
1641439880000|2022-01-06 03:31:20|279.47|276.87|279.47|276.87|279.47|276.87|279.3|276.7|0
1641439890000|2022-01-06 03:31:30|279.38|276.78|279.47|276.87|279.47|276.87|279.3|276.7|0
1641439900000|2022-01-06 03:31:40|279.64|277.04|279.47|276.87|279.64|277.04|279.3|276.7|0
1641439910000|2022-01-06 03:31:50|279.55|276.95|279.64|277.04|279.64|277.04|279.47|276.87|0
1641439920000|2022-01-06 03:32:00|279.55|276.95|279.64|277.04|279.64|277.04|279.47|276.87|0
1641439930000|2022-01-06 03:32:10|279.55|276.95|279.55|276.95|279.55|276.95|279.55|276.95|0
1641439940000|2022-01-06 03:32:20|279.81|277.21|279.64|277.04|279.81|277.21|279.64|277.04|0
1641439950000|2022-01-06 03:32:30|279.47|276.87|279.12|276.52|279.47|276.87|279.12|276.52|0
1641439960000|2022-01-06 03:32:40|279.21|276.61|279.12|276.52|279.21|276.61|279.12|276.52|0
1641439970000|2022-01-06 03:32:50|278.95|276.35|279.12|276.52|279.12|276.52|278.95|276.35|0
1641439980000|2022-01-06 03:33:00|278.95|276.35|278.95|276.35|278.95|276.35|278.86|276.26|0
1641439990000|2022-01-06 03:33:10|279.12|276.52|279.03|276.43|279.12|276.52|279.03|276.43|0
1641440000000|2022-01-06 03:33:20|279.12|276.52|278.95|276.35|279.12|276.52|278.95|276.35|0
1641440010000|2022-01-06 03:33:30|279.12|276.52|279.12|276.52|279.12|276.52|279.12|276.52|0
1641440020000|2022-01-06 03:33:40|279.29|276.69|279.2|276.6|279.29|276.69|279.2|276.6|0
1641440030000|2022-01-06 03:33:50|279.29|276.69|279.47|276.87|279.47|276.87|279.29|276.69|0
1641440040000|2022-01-06 03:34:00|279.64|277.04|279.81|277.21|279.81|277.21|279.64|277.04|0
1641440050000|2022-01-06 03:34:10|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1641440060000|2022-01-06 03:34:20|279.81|277.21|279.81|277.21|279.81|277.21|279.81|277.21|0
1641440080000|2022-01-06 03:34:40|279.72|277.12|279.72|277.12|279.72|277.12|279.72|277.12|0
1641440090000|2022-01-06 03:34:50|279.81|277.21|279.64|277.04|279.81|277.21|279.64|277.04|0
1641440100000|2022-01-06 03:35:00|279.38|276.78|279.29|276.69|279.38|276.78|279.29|276.69|0
1641440110000|2022-01-06 03:35:10|279.12|276.52|279.2|276.6|279.2|276.6|279.12|276.52|0
1641440120000|2022-01-06 03:35:20|279.29|276.69|278.95|276.35|279.29|276.69|278.95|276.35|0
1641440130000|2022-01-06 03:35:30|279.12|276.52|279.12|276.52|279.12|276.52|279.12|276.52|0
1641440140000|2022-01-06 03:35:40|279.2|276.6|279.46|276.86|279.46|276.86|279.2|276.6|0
1641440160000|2022-01-06 03:36:00|279.64|277.04|279.89|277.29|279.89|277.29|279.64|277.04|0
1641440170000|2022-01-06 03:36:10|279.98|277.38|279.98|277.38|280.07|277.47|279.98|277.38|0
1641440180000|2022-01-06 03:36:20|280.15|277.55|280.5|277.9|280.5|277.9|280.15|277.55|0
1641440190000|2022-01-06 03:36:30|280.67|278.07|280.67|278.07|280.67|278.07|280.5|277.9|0
1641440200000|2022-01-06 03:36:40|280.5|277.9|280.67|278.07|280.67|278.07|280.5|277.9|0
1641440210000|2022-01-06 03:36:50|280.5|277.9|280.5|277.9|280.5|277.9|280.5|277.9|0
1641440230000|2022-01-06 03:37:10|280.58|277.98|280.67|278.07|280.67|278.07|280.58|277.98|0
1641440240000|2022-01-06 03:37:20|280.5|277.9|280.67|278.07|280.67|278.07|280.5|277.9|0
1641440250000|2022-01-06 03:37:30|280.85|278.25|281.02|278.42|281.02|278.42|280.85|278.25|0
1641440260000|2022-01-06 03:37:40|280.84|278.24|280.84|278.24|280.84|278.24|280.84|278.24|0
1641440270000|2022-01-06 03:37:50|280.93|278.33|280.84|278.24|281.02|278.42|280.84|278.24|0
1641440290000|2022-01-06 03:38:10|280.67|278.07|280.84|278.24|280.84|278.24|280.67|278.07|0
1641440300000|2022-01-06 03:38:20|280.67|278.07|280.5|277.9|280.67|278.07|280.5|277.9|0
1641440310000|2022-01-06 03:38:30|280.33|277.73|280.15|277.55|280.33|277.73|279.98|277.38|0
1641440320000|2022-01-06 03:38:40|280.33|277.73|280.15|277.55|280.33|277.73|280.15|277.55|0
1641440330000|2022-01-06 03:38:50|280.24|277.64|280.15|277.55|280.24|277.64|280.15|277.55|0
1641440340000|2022-01-06 03:39:00|280.06|277.46|280.15|277.55|280.15|277.55|279.98|277.38|0
1641440350000|2022-01-06 03:39:10|280.24|277.64|280.15|277.55|280.33|277.73|280.15|277.55|0
1641440370000|2022-01-06 03:39:30|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1641440380000|2022-01-06 03:39:40|280.15|277.55|280.15|277.55|280.15|277.55|280.15|277.55|0
1641440400000|2022-01-06 03:40:00|280.06|277.46|279.98|277.38|280.06|277.46|279.98|277.38|0
1641440410000|2022-01-06 03:40:10|279.81|277.21|279.37|276.77|279.81|277.21|279.37|276.77|0
1641440420000|2022-01-06 03:40:20|279.46|276.86|279.2|276.6|279.46|276.86|279.2|276.6|0
1641440430000|2022-01-06 03:40:30|279.12|276.52|279.29|276.69|279.29|276.69|279.12|276.52|0
1641440440000|2022-01-06 03:40:40|279.46|276.86|279.46|276.86|279.46|276.86|279.46|276.86|0
1641440460000|2022-01-06 03:41:00|279.2|276.6|279.03|276.43|279.2|276.6|279.03|276.43|0
1641440470000|2022-01-06 03:41:10|278.94|276.34|278.43|275.83|278.94|276.34|278.43|275.83|0
1641440480000|2022-01-06 03:41:20|277.91|275.31|278.25|275.65|278.25|275.65|277.91|275.31|0
1641440490000|2022-01-06 03:41:30|278.08|275.48|277.91|275.31|278.08|275.48|277.91|275.31|0
1641440500000|2022-01-06 03:41:40|277.74|275.14|277.22|274.62|277.74|275.14|277.05|274.45|0
1641440510000|2022-01-06 03:41:50|277.39|274.79|277.39|274.79|277.39|274.79|277.22|274.62|0
1641440520000|2022-01-06 03:42:00|277.57|274.97|277.57|274.97|277.74|275.14|277.57|274.97|0
1641440530000|2022-01-06 03:42:10|277.39|274.79|276.71|274.11|277.39|274.79|276.71|274.11|0
1641440540000|2022-01-06 03:42:20|276.88|274.28|276.96|274.36|276.96|274.36|276.88|274.28|0
1641440550000|2022-01-06 03:42:30|277.05|274.45|276.02|273.42|277.05|274.45|276.02|273.42|0
1641440560000|2022-01-06 03:42:40|276.19|273.59|276.02|273.42|276.45|273.85|276.02|273.42|0
1641440570000|2022-01-06 03:42:50|276.27|273.67|276.53|273.93|276.53|273.93|276.27|273.67|0
1641440580000|2022-01-06 03:43:00|276.71|274.11|276.53|273.93|276.71|274.11|276.53|273.93|0
1641440590000|2022-01-06 03:43:10|276.45|273.85|276.53|273.93|276.71|274.11|276.45|273.85|0
1641440600000|2022-01-06 03:43:20|276.71|274.11|276.53|273.93|276.71|274.11|276.53|273.93|0
1641440610000|2022-01-06 03:43:30|276.19|273.59|276.19|273.59|276.19|273.59|276.19|273.59|0
1641440620000|2022-01-06 03:43:40|276.27|273.67|276.53|273.93|276.53|273.93|276.19|273.59|0
1641440630000|2022-01-06 03:43:50|276.36|273.76|276.36|273.76|276.36|273.76|276.19|273.59|0
1641440640000|2022-01-06 03:44:00|276.19|273.59|276.36|273.76|276.36|273.76|276.19|273.59|0
1641440650000|2022-01-06 03:44:10|276.19|273.59|276.19|273.59|276.19|273.59|276.19|273.59|0
1641440660000|2022-01-06 03:44:20|276.36|273.76|276.19|273.59|276.36|273.76|276.19|273.59|0
1641440670000|2022-01-06 03:44:30|276.02|273.42|276.19|273.59|276.19|273.59|276.02|273.42|0
1641440680000|2022-01-06 03:44:40|276.02|273.42|275.5|272.9|276.19|273.59|275.5|272.9|0
1641440700000|2022-01-06 03:45:00|275.68|273.08|275.5|272.9|275.76|273.16|275.5|272.9|0
1641440710000|2022-01-06 03:45:10|275.33|272.73|275.68|273.08|275.68|273.08|275.16|272.56|0
1641440720000|2022-01-06 03:45:20|275.5|272.9|275.16|272.56|275.5|272.9|275.16|272.56|0
1641440730000|2022-01-06 03:45:30|275.33|272.73|274.48|271.88|275.33|272.73|274.48|271.88|0
1641440740000|2022-01-06 03:45:40|274.65|272.05|274.65|272.05|274.82|272.22|274.65|272.05|0
1641440750000|2022-01-06 03:45:50|274.48|271.88|274.48|271.88|274.48|271.88|274.48|271.88|0
1641440760000|2022-01-06 03:46:00|274.65|272.05|274.48|271.88|274.65|272.05|274.48|271.88|0
1641440770000|2022-01-06 03:46:10|274.39|271.79|274.31|271.71|274.48|271.88|274.31|271.71|0
1641440780000|2022-01-06 03:46:20|274.14|271.54|274.31|271.71|274.48|271.88|274.14|271.54|0
1641440790000|2022-01-06 03:46:30|273.96|271.36|273.79|271.19|273.96|271.36|273.79|271.19|0
1641440800000|2022-01-06 03:46:40|273.62|271.02|273.79|271.19|273.79|271.19|273.62|271.02|0
1641440810000|2022-01-06 03:46:50|273.62|271.02|273.62|271.02|273.62|271.02|273.62|271.02|0
1641440820000|2022-01-06 03:47:00|273.96|271.36|273.96|271.36|273.96|271.36|273.96|271.36|0
1641440830000|2022-01-06 03:47:10|274.13|271.53|273.79|271.19|274.13|271.53|273.79|271.19|0
1641440840000|2022-01-06 03:47:20|273.96|271.36|273.62|271.02|273.96|271.36|273.62|271.02|0
1641440850000|2022-01-06 03:47:30|273.79|271.19|273.79|271.19|273.79|271.19|273.79|271.19|0
1641440870000|2022-01-06 03:47:50|273.62|271.02|273.62|271.02|273.62|271.02|273.62|271.02|0
1641440900000|2022-01-06 03:48:20|272.94|270.34|272.94|270.34|272.94|270.34|272.94|270.34|0
1641440910000|2022-01-06 03:48:30|273.11|270.51|273.11|270.51|273.11|270.51|272.94|270.34|0
1641440920000|2022-01-06 03:48:40|272.94|270.34|273.11|270.51|273.11|270.51|272.77|270.17|0
1641440930000|2022-01-06 03:48:50|273.28|270.68|273.28|270.68|273.62|271.02|273.28|270.68|0
1641440940000|2022-01-06 03:49:00|273.45|270.85|273.62|271.02|273.62|271.02|273.45|270.85|0
1641440950000|2022-01-06 03:49:10|273.45|270.85|272.77|270.17|273.45|270.85|272.77|270.17|0
1641440960000|2022-01-06 03:49:20|272.94|270.34|272.77|270.17|272.94|270.34|272.77|270.17|0
1641440970000|2022-01-06 03:49:30|273.11|270.51|273.28|270.68|273.28|270.68|273.11|270.51|0
1641440980000|2022-01-06 03:49:40|273.11|270.51|273.28|270.68|273.28|270.68|273.11|270.51|0
1641440990000|2022-01-06 03:49:50|273.11|270.51|273.11|270.51|273.11|270.51|273.11|270.51|0
1641441000000|2022-01-06 03:50:00|273.28|270.68|273.19|270.59|273.28|270.68|273.11|270.51|0
1641441010000|2022-01-06 03:50:10|273.11|270.51|273.19|270.59|273.28|270.68|273.11|270.51|0
1641441020000|2022-01-06 03:50:20|273.11|270.51|273.45|270.85|273.45|270.85|273.11|270.51|0
1641441040000|2022-01-06 03:50:40|273.28|270.68|273.45|270.85|273.45|270.85|273.28|270.68|0
1641441050000|2022-01-06 03:50:50|273.62|271.02|273.62|271.02|273.7|271.1|273.62|271.02|0
1641441060000|2022-01-06 03:51:00|273.45|270.85|273.45|270.85|273.62|271.02|273.45|270.85|0
1641441070000|2022-01-06 03:51:10|273.28|270.68|273.28|270.68|273.45|270.85|273.28|270.68|0
1641441080000|2022-01-06 03:51:20|273.11|270.51|273.11|270.51|273.11|270.51|272.94|270.34|0
1641441090000|2022-01-06 03:51:30|272.94|270.34|273.11|270.51|273.11|270.51|272.94|270.34|0
1641441100000|2022-01-06 03:51:40|272.77|270.17|272.94|270.34|272.94|270.34|272.77|270.17|0
1641441110000|2022-01-06 03:51:50|272.77|270.17|272.77|270.17|272.77|270.17|272.6|270|0
1641441120000|2022-01-06 03:52:00|272.94|270.34|273.11|270.51|273.11|270.51|272.94|270.34|0
1641441130000|2022-01-06 03:52:10|272.77|270.17|273.11|270.51|273.11|270.51|272.77|270.17|0
1641441140000|2022-01-06 03:52:20|273.28|270.68|273.11|270.51|273.28|270.68|273.11|270.51|0
1641441150000|2022-01-06 03:52:30|272.94|270.34|272.77|270.17|273.11|270.51|272.77|270.17|0
1641441160000|2022-01-06 03:52:40|272.59|269.99|272.42|269.82|272.59|269.99|272.42|269.82|0
1641441170000|2022-01-06 03:52:50|272.59|269.99|271.91|269.31|272.59|269.99|271.91|269.31|0
1641441180000|2022-01-06 03:53:00|271.74|269.14|272.08|269.48|272.08|269.48|271.74|269.14|0
1641441190000|2022-01-06 03:53:10|271.91|269.31|271.91|269.31|271.91|269.31|271.91|269.31|0
1641441200000|2022-01-06 03:53:20|271.74|269.14|271.4|268.8|271.74|269.14|271.4|268.8|0
1641441210000|2022-01-06 03:53:30|271.57|268.97|271.57|268.97|271.74|269.14|271.57|268.97|0
1641441220000|2022-01-06 03:53:40|271.74|269.14|271.74|269.14|271.74|269.14|271.74|269.14|0
1641441230000|2022-01-06 03:53:50|271.65|269.05|271.57|268.97|271.74|269.14|271.57|268.97|0
1641441240000|2022-01-06 03:54:00|271.74|269.14|271.91|269.31|271.91|269.31|271.74|269.14|0
1641441250000|2022-01-06 03:54:10|272.08|269.48|271.4|268.8|272.08|269.48|271.4|268.8|0
1641441280000|2022-01-06 03:54:40|270.55|267.95|270.55|267.95|270.55|267.95|270.55|267.95|0
1641441300000|2022-01-06 03:55:00|270.72|268.12|271.14|268.54|271.14|268.54|270.72|268.12|0
1641441310000|2022-01-06 03:55:10|271.06|268.46|270.55|267.95|271.06|268.46|270.55|267.95|0
1641441330000|2022-01-06 03:55:30|270.72|268.12|270.55|267.95|270.72|268.12|270.55|267.95|0
1641441340000|2022-01-06 03:55:40|270.72|268.12|272.2|269.6|272.2|269.6|270.72|268.12|0
1641441350000|2022-01-06 03:55:50|272.03|269.43|271.8|269.2|272.03|269.43|271.46|268.86|0
1641441360000|2022-01-06 03:56:00|271.63|269.03|271.8|269.2|271.8|269.2|271.63|269.03|0
1641441380000|2022-01-06 03:56:20|271.97|269.37|271.97|269.37|271.97|269.37|271.97|269.37|0
1641441390000|2022-01-06 03:56:30|271.8|269.2|271.8|269.2|271.8|269.2|271.8|269.2|0
1641441400000|2022-01-06 03:56:40|271.63|269.03|271.29|268.69|271.63|269.03|271.29|268.69|0
1641441420000|2022-01-06 03:57:00|271.37|268.77|271.63|269.03|271.63|269.03|271.29|268.69|0
1641441430000|2022-01-06 03:57:10|271.54|268.94|271.46|268.86|271.54|268.94|271.46|268.86|0
1641441440000|2022-01-06 03:57:20|271.63|269.03|271.37|268.77|271.63|269.03|271.37|268.77|0
1641441450000|2022-01-06 03:57:30|271.29|268.69|270.95|268.35|271.29|268.69|270.78|268.18|0
1641441460000|2022-01-06 03:57:40|270.78|268.18|270.95|268.35|270.95|268.35|270.78|268.18|0
1641441470000|2022-01-06 03:57:50|270.86|268.26|270.78|268.18|270.95|268.35|270.78|268.18|0
1641441480000|2022-01-06 03:58:00|270.95|268.35|271.12|268.52|271.12|268.52|270.78|268.18|0
1641441490000|2022-01-06 03:58:10|271.46|268.86|271.29|268.69|271.46|268.86|271.12|268.52|0
1641441500000|2022-01-06 03:58:20|271.12|268.52|270.86|268.26|271.12|268.52|270.78|268.18|0
1641441510000|2022-01-06 03:58:30|270.27|267.67|270.27|267.67|270.27|267.67|270.1|267.5|0
1641441520000|2022-01-06 03:58:40|270.35|267.75|270.1|267.5|270.35|267.75|270.1|267.5|0
1641441530000|2022-01-06 03:58:50|269.93|267.33|269.93|267.33|269.93|267.33|269.93|267.33|0
1641441540000|2022-01-06 03:59:00|270.61|268.01|270.61|268.01|270.78|268.18|270.61|268.01|0
1641441550000|2022-01-06 03:59:10|270.78|268.18|270.1|267.5|270.78|268.18|270.1|267.5|0
1641441560000|2022-01-06 03:59:20|270.18|267.58|270.35|267.75|270.35|267.75|270.1|267.5|0
1641441570000|2022-01-06 03:59:30|270.44|267.84|270.27|267.67|270.44|267.84|270.1|267.5|0
1641441580000|2022-01-06 03:59:40|270.1|267.5|270.27|267.67|270.27|267.67|270.1|267.5|0
1641441590000|2022-01-06 03:59:50|270.1|267.5|270.27|267.67|270.27|267.67|270.1|267.5|0
1641441600000|2022-01-06 04:00:00|270.61|268.01|270.61|268.01|270.61|268.01|270.44|267.84|0
1641441610000|2022-01-06 04:00:10|270.78|268.18|271.12|268.52|271.12|268.52|270.78|268.18|0
1641441620000|2022-01-06 04:00:20|271.29|268.69|271.46|268.86|271.46|268.86|271.29|268.69|0
1641441630000|2022-01-06 04:00:30|271.29|268.69|271.2|268.6|271.29|268.69|270.95|268.35|0
1641441640000|2022-01-06 04:00:40|271.29|268.69|271.29|268.69|271.46|268.86|271.29|268.69|0
1641441650000|2022-01-06 04:00:50|271.12|268.52|271.29|268.69|271.29|268.69|271.12|268.52|0
1641441660000|2022-01-06 04:01:00|271.37|268.77|271.12|268.52|271.46|268.86|271.12|268.52|0
1641441670000|2022-01-06 04:01:10|270.61|268.01|270.35|267.75|270.61|268.01|270.27|267.67|0
1641441680000|2022-01-06 04:01:20|270.44|267.84|270.1|267.5|270.61|268.01|270.1|267.5|0
1641441690000|2022-01-06 04:01:30|270.27|267.67|270.61|268.01|270.61|268.01|270.27|267.67|0
1641441700000|2022-01-06 04:01:40|270.78|268.18|270.78|268.18|270.78|268.18|270.61|268.01|0
1641441710000|2022-01-06 04:01:50|270.61|268.01|270.78|268.18|270.78|268.18|270.61|268.01|0
1641441720000|2022-01-06 04:02:00|270.35|267.75|270.1|267.5|270.35|267.75|270.1|267.5|0
1641441730000|2022-01-06 04:02:10|270.27|267.67|270.61|268.01|270.61|268.01|270.27|267.67|0
1641441740000|2022-01-06 04:02:20|270.44|267.84|270.61|268.01|270.61|268.01|270.44|267.84|0
1641441750000|2022-01-06 04:02:30|270.52|267.92|270.61|268.01|270.61|268.01|270.52|267.92|0
1641441760000|2022-01-06 04:02:40|270.69|268.09|270.78|268.18|270.78|268.18|270.61|268.01|0
1641441770000|2022-01-06 04:02:50|270.69|268.09|270.78|268.18|270.78|268.18|270.69|268.09|0
1641441780000|2022-01-06 04:03:00|270.61|268.01|270.44|267.84|270.61|268.01|270.27|267.67|0
1641441790000|2022-01-06 04:03:10|270.27|267.67|270.1|267.5|270.27|267.67|270.1|267.5|0
1641441800000|2022-01-06 04:03:20|270.44|267.84|270.27|267.67|270.44|267.84|270.27|267.67|0
1641441810000|2022-01-06 04:03:30|270.35|267.75|270.1|267.5|270.44|267.84|270.1|267.5|0
1641441830000|2022-01-06 04:03:50|270.18|267.58|270.27|267.67|270.27|267.67|270.18|267.58|0
1641441840000|2022-01-06 04:04:00|270.35|267.75|270.27|267.67|270.35|267.75|270.1|267.5|0
1641441850000|2022-01-06 04:04:10|270.18|267.58|270.35|267.75|270.35|267.75|270.18|267.58|0
1641441860000|2022-01-06 04:04:20|270.27|267.67|270.52|267.92|270.52|267.92|270.27|267.67|0
1641441870000|2022-01-06 04:04:30|270.44|267.84|270.27|267.67|270.44|267.84|270.27|267.67|0
1641441880000|2022-01-06 04:04:40|270.35|267.75|270.27|267.67|270.44|267.84|270.27|267.67|0
1641441900000|2022-01-06 04:05:00|269.93|267.33|269.93|267.33|269.93|267.33|269.93|267.33|0
1641441910000|2022-01-06 04:05:10|269.76|267.16|269.93|267.33|269.93|267.33|269.76|267.16|0
1641441930000|2022-01-06 04:05:30|270.01|267.41|270.1|267.5|270.1|267.5|269.93|267.33|0
1641441940000|2022-01-06 04:05:40|269.93|267.33|269.76|267.16|269.93|267.33|269.76|267.16|0
1641441960000|2022-01-06 04:06:00|269.84|267.24|269.93|267.33|269.93|267.33|269.84|267.24|0
1641441970000|2022-01-06 04:06:10|269.76|267.16|269.76|267.16|269.76|267.16|269.76|267.16|0
1641441990000|2022-01-06 04:06:30|270.1|267.5|270.1|267.5|270.1|267.5|270.1|267.5|0
1641442000000|2022-01-06 04:06:40|269.93|267.33|269.93|267.33|269.93|267.33|269.93|267.33|0
1641442010000|2022-01-06 04:06:50|269.84|267.24|269.84|267.24|269.84|267.24|269.84|267.24|0
1641442020000|2022-01-06 04:07:00|269.93|267.33|269.84|267.24|269.93|267.33|269.84|267.24|0
1641442030000|2022-01-06 04:07:10|269.93|267.33|269.93|267.33|269.93|267.33|269.93|267.33|0
1641442040000|2022-01-06 04:07:20|270.1|267.5|270.1|267.5|270.1|267.5|270.1|267.5|0
1641442050000|2022-01-06 04:07:30|270.27|267.67|270.94|268.34|270.94|268.34|270.27|267.67|0
1641442060000|2022-01-06 04:07:40|270.77|268.17|270.77|268.17|270.86|268.26|270.77|268.17|0
1641442070000|2022-01-06 04:07:50|270.44|267.84|270.52|267.92|270.61|268.01|270.44|267.84|0
1641442080000|2022-01-06 04:08:00|270.61|268.01|270.1|267.5|270.61|268.01|269.93|267.33|0
1641442090000|2022-01-06 04:08:10|270.27|267.67|270.1|267.5|270.27|267.67|270.1|267.5|0
1641442100000|2022-01-06 04:08:20|270.27|267.67|270.27|267.67|270.27|267.67|270.18|267.58|0
1641442110000|2022-01-06 04:08:30|270.18|267.58|270.44|267.84|270.44|267.84|270.18|267.58|0
1641442120000|2022-01-06 04:08:40|270.6|268|270.77|268.17|270.77|268.17|270.6|268|0
1641442130000|2022-01-06 04:08:50|270.94|268.34|270.94|268.34|270.94|268.34|270.86|268.26|0
1641442140000|2022-01-06 04:09:00|271.11|268.51|271.11|268.51|271.11|268.51|270.94|268.34|0
1641442150000|2022-01-06 04:09:10|271.28|268.68|271.11|268.51|271.28|268.68|271.11|268.51|0
1641442160000|2022-01-06 04:09:20|271.19|268.59|271.28|268.68|271.28|268.68|271.19|268.59|0
1641442170000|2022-01-06 04:09:30|271.11|268.51|270.94|268.34|271.11|268.51|270.94|268.34|0
1641442180000|2022-01-06 04:09:40|271.02|268.42|271.11|268.51|271.11|268.51|271.02|268.42|0
1641442190000|2022-01-06 04:09:50|271.28|268.68|271.19|268.59|271.28|268.68|271.11|268.51|0
1641442200000|2022-01-06 04:10:00|270.77|268.17|270.77|268.17|270.77|268.17|270.77|268.17|0
1641442210000|2022-01-06 04:10:10|270.94|268.34|271.02|268.42|271.02|268.42|270.94|268.34|0
1641442220000|2022-01-06 04:10:20|270.85|268.25|270.94|268.34|270.94|268.34|270.77|268.17|0
1641442230000|2022-01-06 04:10:30|270.77|268.17|270.94|268.34|270.94|268.34|270.77|268.17|0
1641442240000|2022-01-06 04:10:40|270.85|268.25|270.43|267.83|270.85|268.25|270.43|267.83|0
1641442250000|2022-01-06 04:10:50|270.6|268|270.09|267.49|270.6|268|270.09|267.49|0
1641442260000|2022-01-06 04:11:00|270.26|267.66|270.43|267.83|270.43|267.83|270.26|267.66|0
1641442280000|2022-01-06 04:11:20|270.51|267.91|270.6|268|270.77|268.17|270.51|267.91|0
1641442290000|2022-01-06 04:11:30|270.77|268.17|270.43|267.83|270.77|268.17|270.43|267.83|0
1641442300000|2022-01-06 04:11:40|270.51|267.91|270.43|267.83|270.51|267.91|270.43|267.83|0
1641442310000|2022-01-06 04:11:50|270.6|268|270.26|267.66|270.6|268|270.18|267.58|0
1641442320000|2022-01-06 04:12:00|270.43|267.83|270.43|267.83|270.43|267.83|270.43|267.83|0
1641442340000|2022-01-06 04:12:20|270.6|268|270.85|268.25|270.85|268.25|270.6|268|0
1641442350000|2022-01-06 04:12:30|270.77|268.17|270.77|268.17|270.77|268.17|270.6|268|0
1641442360000|2022-01-06 04:12:40|270.94|268.34|270.94|268.34|270.94|268.34|270.85|268.25|0
1641442370000|2022-01-06 04:12:50|270.77|268.17|270.94|268.34|270.94|268.34|270.77|268.17|0
1641442380000|2022-01-06 04:13:00|271.11|268.51|271.11|268.51|271.11|268.51|271.11|268.51|0
1641442390000|2022-01-06 04:13:10|270.94|268.34|270.94|268.34|270.94|268.34|270.94|268.34|0
1641442400000|2022-01-06 04:13:20|270.77|268.17|270.77|268.17|270.77|268.17|270.77|268.17|0
1641442410000|2022-01-06 04:13:30|270.68|268.08|270.77|268.17|270.77|268.17|270.68|268.08|0
1641442420000|2022-01-06 04:13:40|270.6|268|270.6|268|270.6|268|270.26|267.66|0
1641442430000|2022-01-06 04:13:50|270.43|267.83|270.6|268|270.6|268|270.43|267.83|0
1641442440000|2022-01-06 04:14:00|270.68|268.08|270.6|268|270.68|268.08|270.6|268|0
1641442450000|2022-01-06 04:14:10|270.77|268.17|270.6|268|270.77|268.17|270.6|268|0
1641442460000|2022-01-06 04:14:20|270.77|268.17|270.77|268.17|270.77|268.17|270.77|268.17|0
1641442470000|2022-01-06 04:14:30|270.68|268.08|270.68|268.08|270.68|268.08|270.68|268.08|0
1641442480000|2022-01-06 04:14:40|270.77|268.17|270.94|268.34|270.94|268.34|270.77|268.17|0
1641442490000|2022-01-06 04:14:50|271.02|268.42|270.94|268.34|271.02|268.42|270.94|268.34|0
1641442500000|2022-01-06 04:15:00|270.77|268.17|270.77|268.17|270.77|268.17|270.77|268.17|0
1641442510000|2022-01-06 04:15:10|270.94|268.34|271.11|268.51|271.11|268.51|270.94|268.34|0
1641442520000|2022-01-06 04:15:20|270.85|268.25|270.94|268.34|270.94|268.34|270.85|268.25|0
1641442530000|2022-01-06 04:15:30|270.85|268.25|270.6|268|270.85|268.25|270.6|268|0
1641442540000|2022-01-06 04:15:40|270.68|268.08|270.68|268.08|270.68|268.08|270.68|268.08|0
1641442550000|2022-01-06 04:15:50|270.6|268|270.85|268.25|270.85|268.25|270.6|268|0
1641442560000|2022-01-06 04:16:00|270.94|268.34|270.77|268.17|270.94|268.34|270.77|268.17|0
1641442570000|2022-01-06 04:16:10|270.94|268.34|270.94|268.34|270.94|268.34|270.94|268.34|0
1641442580000|2022-01-06 04:16:20|270.77|268.17|270.6|268|270.77|268.17|270.6|268|0
1641442590000|2022-01-06 04:16:30|270.68|268.08|270.94|268.34|270.94|268.34|270.68|268.08|0
1641442600000|2022-01-06 04:16:40|270.77|268.17|270.94|268.34|270.94|268.34|270.77|268.17|0
1641442610000|2022-01-06 04:16:50|270.77|268.17|270.85|268.25|270.94|268.34|270.77|268.17|0
1641442620000|2022-01-06 04:17:00|270.77|268.17|270.85|268.25|270.94|268.34|270.77|268.17|0
1641442630000|2022-01-06 04:17:10|270.77|268.17|270.77|268.17|270.77|268.17|270.77|268.17|0
1641442640000|2022-01-06 04:17:20|270.94|268.34|270.94|268.34|270.94|268.34|270.94|268.34|0
1641442650000|2022-01-06 04:17:30|270.77|268.17|270.26|267.66|270.77|268.17|270.09|267.49|0
1641442660000|2022-01-06 04:17:40|270.17|267.57|270.34|267.74|270.34|267.74|270.17|267.57|0
1641442670000|2022-01-06 04:17:50|270.43|267.83|270.6|268|270.6|268|270.43|267.83|0
1641442680000|2022-01-06 04:18:00|270.43|267.83|270.43|267.83|270.43|267.83|270.26|267.66|0
1641442690000|2022-01-06 04:18:10|270.26|267.66|270.43|267.83|270.43|267.83|270.26|267.66|0
1641442710000|2022-01-06 04:18:30|270.26|267.66|270.43|267.83|270.43|267.83|270.26|267.66|0
1641442730000|2022-01-06 04:18:50|270.09|267.49|270.09|267.49|270.09|267.49|269.92|267.32|0
1641442740000|2022-01-06 04:19:00|269.92|267.32|269.92|267.32|270|267.4|269.92|267.32|0
1641442750000|2022-01-06 04:19:10|270.09|267.49|270.09|267.49|270.09|267.49|270.09|267.49|0
1641442760000|2022-01-06 04:19:20|269.92|267.32|270.17|267.57|270.26|267.66|269.92|267.32|0
1641442770000|2022-01-06 04:19:30|270.26|267.66|270.09|267.49|270.26|267.66|270.09|267.49|0
1641442780000|2022-01-06 04:19:40|269.92|267.32|269.75|267.15|270|267.4|269.75|267.15|0
1641442790000|2022-01-06 04:19:50|269.83|267.23|269.92|267.32|269.92|267.32|269.83|267.23|0
1641442800000|2022-01-06 04:20:00|270|267.4|269.92|267.32|270.09|267.49|269.92|267.32|0
1641442810000|2022-01-06 04:20:10|269.83|267.23|269.83|267.23|269.83|267.23|269.83|267.23|0
1641442820000|2022-01-06 04:20:20|269.92|267.32|269.83|267.23|269.92|267.32|269.83|267.23|0
1641442830000|2022-01-06 04:20:30|269.75|267.15|269.92|267.32|269.92|267.32|269.75|267.15|0
1641442840000|2022-01-06 04:20:40|269.75|267.15|269.75|267.15|269.75|267.15|269.75|267.15|0
1641442850000|2022-01-06 04:20:50|269.92|267.32|270.09|267.49|270.09|267.49|269.92|267.32|0
1641442860000|2022-01-06 04:21:00|269.92|267.32|270.09|267.49|270.26|267.66|269.92|267.32|0
1641442880000|2022-01-06 04:21:20|270.17|267.57|270.26|267.66|270.26|267.66|270.17|267.57|0
1641442890000|2022-01-06 04:21:30|270.43|267.83|270.59|267.99|270.59|267.99|270.43|267.83|0
1641442900000|2022-01-06 04:21:40|270.43|267.83|270.34|267.74|270.43|267.83|270.26|267.66|0
1641442910000|2022-01-06 04:21:50|270.26|267.66|270.59|267.99|270.59|267.99|270.26|267.66|0
1641442920000|2022-01-06 04:22:00|270.76|268.16|270.68|268.08|270.76|268.16|270.68|268.08|0
1641442930000|2022-01-06 04:22:10|270.76|268.16|271.1|268.5|271.1|268.5|270.76|268.16|0
1641442940000|2022-01-06 04:22:20|270.93|268.33|270.59|267.99|270.93|268.33|270.59|267.99|0
1641442950000|2022-01-06 04:22:30|270.68|268.08|270.76|268.16|270.76|268.16|270.68|268.08|0
1641442960000|2022-01-06 04:22:40|270.59|267.99|270.42|267.82|270.59|267.99|270.42|267.82|0
1641442970000|2022-01-06 04:22:50|270.51|267.91|270.42|267.82|270.59|267.99|270.42|267.82|0
1641442980000|2022-01-06 04:23:00|270.26|267.66|270.26|267.66|270.42|267.82|270.26|267.66|0
1641442990000|2022-01-06 04:23:10|270.09|267.49|270.25|267.65|270.25|267.65|270.09|267.49|0
1641443000000|2022-01-06 04:23:20|270.09|267.49|270.25|267.65|270.25|267.65|270.09|267.49|0
1641443020000|2022-01-06 04:23:40|270.42|267.82|270.42|267.82|270.51|267.91|270.42|267.82|0
1641443030000|2022-01-06 04:23:50|270.25|267.65|270.34|267.74|270.42|267.82|270.25|267.65|0
1641443040000|2022-01-06 04:24:00|270.42|267.82|270.09|267.49|270.42|267.82|270.09|267.49|0
1641443050000|2022-01-06 04:24:10|270.25|267.65|270.25|267.65|270.25|267.65|270.25|267.65|0
1641443060000|2022-01-06 04:24:20|270.08|267.48|270.08|267.48|270.08|267.48|270|267.4|0
1641443070000|2022-01-06 04:24:30|269.75|267.15|269.75|267.15|269.75|267.15|269.75|267.15|0
1641443100000|2022-01-06 04:25:00|269.92|267.32|270.08|267.48|270.08|267.48|269.92|267.32|0
1641443110000|2022-01-06 04:25:10|270.25|267.65|270.08|267.48|270.25|267.65|270.08|267.48|0
1641443120000|2022-01-06 04:25:20|270.25|267.65|270.17|267.57|270.25|267.65|270.17|267.57|0
1641443130000|2022-01-06 04:25:30|270.08|267.48|270.08|267.48|270.08|267.48|270.08|267.48|0
1641443140000|2022-01-06 04:25:40|270.25|267.65|270.42|267.82|270.42|267.82|270.25|267.65|0
1641443150000|2022-01-06 04:25:50|270.33|267.73|270.25|267.65|270.33|267.73|270.25|267.65|0
1641443160000|2022-01-06 04:26:00|270.42|267.82|270.42|267.82|270.42|267.82|270.42|267.82|0
1641443180000|2022-01-06 04:26:20|270.25|267.65|270.25|267.65|270.25|267.65|270.25|267.65|0
1641443190000|2022-01-06 04:26:30|270.42|267.82|270.42|267.82|270.42|267.82|270.42|267.82|0
1641443200000|2022-01-06 04:26:40|270.59|267.99|270.59|267.99|270.59|267.99|270.59|267.99|0
1641443210000|2022-01-06 04:26:50|270.25|267.65|270.25|267.65|270.42|267.82|270.25|267.65|0
1641443220000|2022-01-06 04:27:00|270.42|267.82|270.42|267.82|270.42|267.82|270.42|267.82|0
1641443240000|2022-01-06 04:27:20|270.59|267.99|270.59|267.99|270.59|267.99|270.59|267.99|0
1641443260000|2022-01-06 04:27:40|270.42|267.82|270.42|267.82|270.42|267.82|270.42|267.82|0
1641443270000|2022-01-06 04:27:50|270.25|267.65|270.25|267.65|270.25|267.65|270.25|267.65|0
1641443290000|2022-01-06 04:28:10|269.91|267.31|269.82|267.22|269.91|267.31|269.82|267.22|0
1641443300000|2022-01-06 04:28:20|269.91|267.31|269.74|267.14|269.91|267.31|269.74|267.14|0
1641443310000|2022-01-06 04:28:30|269.91|267.31|269.91|267.31|269.91|267.31|269.91|267.31|0
1641443340000|2022-01-06 04:29:00|269.74|267.14|270.08|267.48|270.08|267.48|269.74|267.14|0
1641443350000|2022-01-06 04:29:10|269.91|267.31|269.91|267.31|269.91|267.31|269.91|267.31|0
1641443370000|2022-01-06 04:29:30|270.08|267.48|270.08|267.48|270.08|267.48|270.08|267.48|0
1641443380000|2022-01-06 04:29:40|270.25|267.65|270.25|267.65|270.25|267.65|270.25|267.65|0
1641443390000|2022-01-06 04:29:50|270.08|267.48|270.08|267.48|270.08|267.48|270.08|267.48|0
1641443400000|2022-01-06 04:30:00|270.25|267.65|270.08|267.48|270.25|267.65|270.08|267.48|0
1641443410000|2022-01-06 04:30:10|270.25|267.65|270.33|267.73|270.33|267.73|270.25|267.65|0
1641443420000|2022-01-06 04:30:20|270.25|267.65|270.08|267.48|270.25|267.65|269.99|267.39|0
1641443430000|2022-01-06 04:30:30|270.25|267.65|270.25|267.65|270.25|267.65|270.25|267.65|0
1641443450000|2022-01-06 04:30:50|270.08|267.48|270.08|267.48|270.08|267.48|270.08|267.48|0
1641443470000|2022-01-06 04:31:10|269.91|267.31|269.91|267.31|269.91|267.31|269.91|267.31|0
1641443490000|2022-01-06 04:31:30|270.08|267.48|270.25|267.65|270.25|267.65|270.08|267.48|0
1641443500000|2022-01-06 04:31:40|270.08|267.48|270.08|267.48|270.08|267.48|270.08|267.48|0
1641443520000|2022-01-06 04:32:00|270.25|267.65|270.08|267.48|270.25|267.65|270.08|267.48|0
1641443530000|2022-01-06 04:32:10|269.91|267.31|270.08|267.48|270.08|267.48|269.91|267.31|0
1641443540000|2022-01-06 04:32:20|270.16|267.56|270.08|267.48|270.25|267.65|270.08|267.48|0
1641443550000|2022-01-06 04:32:30|270.25|267.65|270.08|267.48|270.25|267.65|270.08|267.48|0
1641443560000|2022-01-06 04:32:40|270.25|267.65|269.91|267.31|270.25|267.65|269.91|267.31|0
1641443570000|2022-01-06 04:32:50|269.99|267.39|270.08|267.48|270.08|267.48|269.99|267.39|0
1641443580000|2022-01-06 04:33:00|269.99|267.39|269.91|267.31|269.99|267.39|269.91|267.31|0
1641443590000|2022-01-06 04:33:10|269.99|267.39|270.08|267.48|270.08|267.48|269.99|267.39|0
1641443600000|2022-01-06 04:33:20|269.91|267.31|270.08|267.48|270.08|267.48|269.91|267.31|0
1641443610000|2022-01-06 04:33:30|269.91|267.31|270.08|267.48|270.08|267.48|269.91|267.31|0
1641443620000|2022-01-06 04:33:40|269.91|267.31|269.91|267.31|269.91|267.31|269.91|267.31|0
1641443650000|2022-01-06 04:34:10|269.82|267.22|269.74|267.14|269.82|267.22|269.74|267.14|0
1641443690000|2022-01-06 04:34:50|269.91|267.31|269.91|267.31|269.91|267.31|269.91|267.31|0
1641443710000|2022-01-06 04:35:10|269.74|267.14|269.74|267.14|269.74|267.14|269.74|267.14|0
1641443720000|2022-01-06 04:35:20|269.82|267.22|269.74|267.14|269.82|267.22|269.74|267.14|0
1641443730000|2022-01-06 04:35:30|269.91|267.31|269.91|267.31|269.91|267.31|269.91|267.31|0
1641443750000|2022-01-06 04:35:50|269.82|267.22|269.82|267.22|269.82|267.22|269.82|267.22|0
1641443760000|2022-01-06 04:36:00|269.74|267.14|269.74|267.14|269.74|267.14|269.74|267.14|0
1641443780000|2022-01-06 04:36:20|269.91|267.31|269.91|267.31|269.91|267.31|269.91|267.31|0
1641443810000|2022-01-06 04:36:50|269.74|267.14|269.74|267.14|269.74|267.14|269.74|267.14|0
1641443860000|2022-01-06 04:37:40|269.91|267.31|269.91|267.31|269.91|267.31|269.91|267.31|0
1641443880000|2022-01-06 04:38:00|269.74|267.14|269.74|267.14|269.91|267.31|269.74|267.14|0
1641443920000|2022-01-06 04:38:40|269.9|267.3|269.74|267.14|269.9|267.3|269.74|267.14|0
1641443930000|2022-01-06 04:38:50|269.9|267.3|270.07|267.47|270.07|267.47|269.9|267.3|0
1641443940000|2022-01-06 04:39:00|269.99|267.39|269.9|267.3|269.99|267.39|269.9|267.3|0
1641443950000|2022-01-06 04:39:10|269.99|267.39|270.07|267.47|270.07|267.47|269.99|267.39|0
1641443960000|2022-01-06 04:39:20|269.99|267.39|269.9|267.3|269.99|267.39|269.9|267.3|0
1641443970000|2022-01-06 04:39:30|270.07|267.47|269.9|267.3|270.07|267.47|269.9|267.3|0
1641443980000|2022-01-06 04:39:40|269.99|267.39|269.99|267.39|269.99|267.39|269.99|267.39|0
1641443990000|2022-01-06 04:39:50|269.9|267.3|269.9|267.3|269.99|267.39|269.9|267.3|0
1641444000000|2022-01-06 04:40:00|270.07|267.47|269.99|267.39|270.07|267.47|269.99|267.39|0
1641444010000|2022-01-06 04:40:10|269.9|267.3|269.9|267.3|269.9|267.3|269.9|267.3|0
1641444030000|2022-01-06 04:40:30|269.73|267.13|269.73|267.13|269.73|267.13|269.73|267.13|0
1641444040000|2022-01-06 04:40:40|269.57|266.97|269.06|266.46|269.57|266.97|269.06|266.46|0
1641444060000|2022-01-06 04:41:00|268.89|266.29|268.89|266.29|269.06|266.46|268.89|266.29|0
1641444070000|2022-01-06 04:41:10|268.72|266.12|268.72|266.12|268.72|266.12|268.72|266.12|0
1641444080000|2022-01-06 04:41:20|268.8|266.2|268.55|265.95|268.8|266.2|268.55|265.95|0
1641444090000|2022-01-06 04:41:30|268.21|265.61|268.21|265.61|268.21|265.61|268.21|265.61|0
1641444100000|2022-01-06 04:41:40|268.04|265.44|267.88|265.28|268.04|265.44|267.88|265.28|0
1641444110000|2022-01-06 04:41:50|268.04|265.44|267.88|265.28|268.04|265.44|267.88|265.28|0
1641444120000|2022-01-06 04:42:00|268.04|265.44|267.88|265.28|268.04|265.44|267.88|265.28|0
1641444130000|2022-01-06 04:42:10|267.79|265.19|267.71|265.11|267.79|265.19|267.71|265.11|0
1641444150000|2022-01-06 04:42:30|267.88|265.28|267.88|265.28|267.88|265.28|267.71|265.11|0
1641444160000|2022-01-06 04:42:40|267.79|265.19|267.71|265.11|267.79|265.19|267.71|265.11|0
1641444170000|2022-01-06 04:42:50|267.79|265.19|267.71|265.11|267.79|265.19|267.71|265.11|0
1641444180000|2022-01-06 04:43:00|266.7|264.1|266.7|264.1|266.7|264.1|266.53|263.93|0
1641444190000|2022-01-06 04:43:10|266.53|263.93|266.53|263.93|266.53|263.93|266.36|263.76|0
1641444200000|2022-01-06 04:43:20|266.7|264.1|266.86|264.26|266.86|264.26|266.7|264.1|0
1641444210000|2022-01-06 04:43:30|266.7|264.1|267.03|264.43|267.03|264.43|266.7|264.1|0
1641444220000|2022-01-06 04:43:40|267.2|264.6|267.37|264.77|267.37|264.77|267.2|264.6|0
1641444230000|2022-01-06 04:43:50|267.2|264.6|267.54|264.94|267.54|264.94|267.2|264.6|0
1641444240000|2022-01-06 04:44:00|267.71|265.11|267.71|265.11|267.71|265.11|267.71|265.11|0
1641444250000|2022-01-06 04:44:10|267.54|264.94|267.37|264.77|267.54|264.94|267.37|264.77|0
1641444260000|2022-01-06 04:44:20|267.54|264.94|267.71|265.11|267.71|265.11|267.37|264.77|0
1641444270000|2022-01-06 04:44:30|267.87|265.27|267.71|265.11|267.87|265.27|267.71|265.11|0
1641444280000|2022-01-06 04:44:40|267.87|265.27|267.87|265.27|267.87|265.27|267.87|265.27|0
1641444290000|2022-01-06 04:44:50|267.71|265.11|267.79|265.19|267.87|265.27|267.71|265.11|0
1641444300000|2022-01-06 04:45:00|267.87|265.27|268.04|265.44|268.04|265.44|267.87|265.27|0
1641444310000|2022-01-06 04:45:10|268.21|265.61|268.29|265.69|268.29|265.69|268.04|265.44|0
1641444320000|2022-01-06 04:45:20|268.21|265.61|268.04|265.44|268.21|265.61|268.04|265.44|0
1641444330000|2022-01-06 04:45:30|268.21|265.61|268.38|265.78|268.38|265.78|268.04|265.44|0
1641444340000|2022-01-06 04:45:40|268.21|265.61|268.21|265.61|268.21|265.61|268.21|265.61|0
1641444350000|2022-01-06 04:45:50|268.38|265.78|268.21|265.61|268.38|265.78|268.21|265.61|0
1641444360000|2022-01-06 04:46:00|268.38|265.78|268.38|265.78|268.38|265.78|268.38|265.78|0
1641444380000|2022-01-06 04:46:20|268.55|265.95|268.55|265.95|268.55|265.95|268.38|265.78|0
1641444400000|2022-01-06 04:46:40|268.46|265.86|268.46|265.86|268.46|265.86|268.46|265.86|0
1641444410000|2022-01-06 04:46:50|268.55|265.95|268.38|265.78|268.55|265.95|268.38|265.78|0
1641444420000|2022-01-06 04:47:00|268.55|265.95|268.38|265.78|268.55|265.95|268.38|265.78|0
1641444430000|2022-01-06 04:47:10|268.21|265.61|268.21|265.61|268.21|265.61|268.21|265.61|0
1641444450000|2022-01-06 04:47:30|268.04|265.44|267.87|265.27|268.04|265.44|267.87|265.27|0
1641444460000|2022-01-06 04:47:40|267.95|265.35|267.87|265.27|267.95|265.35|267.87|265.27|0
1641444470000|2022-01-06 04:47:50|267.95|265.35|267.87|265.27|267.95|265.35|267.87|265.27|0
1641444480000|2022-01-06 04:48:00|268.04|265.44|267.87|265.27|268.04|265.44|267.87|265.27|0
1641444490000|2022-01-06 04:48:10|267.7|265.1|267.61|265.01|267.7|265.1|267.61|265.01|0
1641444500000|2022-01-06 04:48:20|267.53|264.93|267.53|264.93|267.53|264.93|267.53|264.93|0
1641444510000|2022-01-06 04:48:30|267.37|264.77|267.94|265.34|267.94|265.34|267.37|264.77|0
1641444520000|2022-01-06 04:48:40|268.69|266.09|268.69|266.09|268.69|266.09|268.69|266.09|0
1641444530000|2022-01-06 04:48:50|268.77|266.17|268.69|266.09|268.86|266.26|268.69|266.09|0
1641444540000|2022-01-06 04:49:00|268.86|266.26|268.86|266.26|268.86|266.26|268.86|266.26|0
1641444550000|2022-01-06 04:49:10|268.69|266.09|268.69|266.09|268.69|266.09|268.69|266.09|0
1641444560000|2022-01-06 04:49:20|268.52|265.92|268.35|265.75|268.52|265.92|268.35|265.75|0
1641444570000|2022-01-06 04:49:30|268.18|265.58|268.18|265.58|268.18|265.58|268.18|265.58|0
1641444580000|2022-01-06 04:49:40|268.02|265.42|268.02|265.42|268.02|265.42|267.85|265.25|0
1641444590000|2022-01-06 04:49:50|268.18|265.58|268.18|265.58|268.26|265.66|268.18|265.58|0
1641444600000|2022-01-06 04:50:00|268.35|265.75|268.43|265.83|268.52|265.92|268.35|265.75|0
1641444610000|2022-01-06 04:50:10|268.35|265.75|268.35|265.75|268.52|265.92|268.35|265.75|0
1641444620000|2022-01-06 04:50:20|268.18|265.58|268.35|265.75|268.35|265.75|268.18|265.58|0
1641444630000|2022-01-06 04:50:30|268.52|265.92|268.69|266.09|268.69|266.09|268.52|265.92|0
1641444640000|2022-01-06 04:50:40|268.85|266.25|268.69|266.09|268.85|266.25|268.69|266.09|0
1641444650000|2022-01-06 04:50:50|268.85|266.25|268.69|266.09|268.85|266.25|268.69|266.09|0
1641444660000|2022-01-06 04:51:00|268.85|266.25|268.85|266.25|268.85|266.25|268.69|266.09|0
1641444680000|2022-01-06 04:51:20|269.02|266.42|269.02|266.42|269.02|266.42|268.85|266.25|0
1641444690000|2022-01-06 04:51:30|268.85|266.25|268.85|266.25|268.85|266.25|268.85|266.25|0
1641444700000|2022-01-06 04:51:40|269.02|266.42|269.02|266.42|269.02|266.42|269.02|266.42|0
1641444710000|2022-01-06 04:51:50|269.19|266.59|269.19|266.59|269.19|266.59|269.19|266.59|0
1641444720000|2022-01-06 04:52:00|269.36|266.76|269.36|266.76|269.36|266.76|269.19|266.59|0
1641444730000|2022-01-06 04:52:10|269.53|266.93|269.44|266.84|269.53|266.93|269.44|266.84|0
1641444740000|2022-01-06 04:52:20|269.53|266.93|269.69|267.09|269.69|267.09|269.53|266.93|0
1641444750000|2022-01-06 04:52:30|269.53|266.93|269.53|266.93|269.53|266.93|269.53|266.93|0
1641444760000|2022-01-06 04:52:40|269.19|266.59|269.36|266.76|269.36|266.76|269.19|266.59|0
1641444770000|2022-01-06 04:52:50|269.19|266.59|269.19|266.59|269.19|266.59|269.19|266.59|0
1641444790000|2022-01-06 04:53:10|269.36|266.76|269.19|266.59|269.36|266.76|269.19|266.59|0
1641444810000|2022-01-06 04:53:30|269.1|266.5|269.02|266.42|269.1|266.5|269.02|266.42|0
1641444820000|2022-01-06 04:53:40|268.93|266.33|268.93|266.33|268.93|266.33|268.93|266.33|0
1641444830000|2022-01-06 04:53:50|268.85|266.25|268.85|266.25|268.85|266.25|268.85|266.25|0
1641444840000|2022-01-06 04:54:00|269.02|266.42|269.02|266.42|269.02|266.42|269.02|266.42|0
1641444860000|2022-01-06 04:54:20|268.85|266.25|268.85|266.25|268.85|266.25|268.85|266.25|0
1641444870000|2022-01-06 04:54:30|269.02|266.42|269.02|266.42|269.02|266.42|269.02|266.42|0
1641444880000|2022-01-06 04:54:40|268.93|266.33|268.52|265.92|268.93|266.33|268.52|265.92|0
1641444890000|2022-01-06 04:54:50|268.51|265.91|268.68|266.08|268.68|266.08|268.51|265.91|0
1641444920000|2022-01-06 04:55:20|268.51|265.91|268.51|265.91|268.51|265.91|268.51|265.91|0
1641444930000|2022-01-06 04:55:30|268.43|265.83|268.35|265.75|268.43|265.83|268.35|265.75|0
1641444940000|2022-01-06 04:55:40|268.26|265.66|268.18|265.58|268.26|265.66|268.18|265.58|0
1641444950000|2022-01-06 04:55:50|268.09|265.49|268.01|265.41|268.09|265.49|268.01|265.41|0
1641444960000|2022-01-06 04:56:00|268.18|265.58|268.18|265.58|268.35|265.75|268.18|265.58|0
1641444970000|2022-01-06 04:56:10|268.09|265.49|268.18|265.58|268.18|265.58|268.09|265.49|0
1641444990000|2022-01-06 04:56:30|268.01|265.41|268.68|266.08|268.68|266.08|268.01|265.41|0
1641445000000|2022-01-06 04:56:40|268.51|265.91|268.35|265.75|268.51|265.91|268.35|265.75|0
1641445010000|2022-01-06 04:56:50|268.51|265.91|268.51|265.91|268.51|265.91|268.51|265.91|0
1641445020000|2022-01-06 04:57:00|268.68|266.08|268.43|265.83|268.68|266.08|268.43|265.83|0
1641445030000|2022-01-06 04:57:10|268.51|265.91|268.18|265.58|268.51|265.91|268.18|265.58|0
1641445040000|2022-01-06 04:57:20|268.09|265.49|268.01|265.41|268.09|265.49|268.01|265.41|0
1641445050000|2022-01-06 04:57:30|267.84|265.24|268.01|265.41|268.01|265.41|267.84|265.24|0
1641445060000|2022-01-06 04:57:40|267.84|265.24|268.01|265.41|268.01|265.41|267.84|265.24|0
1641445070000|2022-01-06 04:57:50|267.92|265.32|267.92|265.32|267.92|265.32|267.92|265.32|0
1641445080000|2022-01-06 04:58:00|268.01|265.41|267.75|265.15|268.01|265.41|267.75|265.15|0
1641445090000|2022-01-06 04:58:10|267.84|265.24|268.01|265.41|268.01|265.41|267.67|265.07|0
1641445100000|2022-01-06 04:58:20|268.18|265.58|268.01|265.41|268.18|265.58|268.01|265.41|0
1641445120000|2022-01-06 04:58:40|268.18|265.58|268.18|265.58|268.18|265.58|268.18|265.58|0
1641445130000|2022-01-06 04:58:50|268.01|265.41|268.01|265.41|268.01|265.41|268.01|265.41|0
1641445140000|2022-01-06 04:59:00|268.18|265.58|268.18|265.58|268.34|265.74|268.18|265.58|0
1641445150000|2022-01-06 04:59:10|268.09|265.49|268.34|265.74|268.34|265.74|268.09|265.49|0
1641445160000|2022-01-06 04:59:20|268.51|265.91|268.34|265.74|268.51|265.91|268.34|265.74|0
1641445170000|2022-01-06 04:59:30|268.42|265.82|268.34|265.74|268.42|265.82|268.34|265.74|0
1641445200000|2022-01-06 05:00:00|268.18|265.58|268.34|265.74|268.51|265.91|268.18|265.58|0
1641445210000|2022-01-06 05:00:10|268.17|265.57|268.17|265.57|268.17|265.57|268.17|265.57|0
1641445220000|2022-01-06 05:00:20|268.09|265.49|268.09|265.49|268.09|265.49|268.09|265.49|0
1641445230000|2022-01-06 05:00:30|268.17|265.57|268.09|265.49|268.34|265.74|268.09|265.49|0
1641445240000|2022-01-06 05:00:40|268.17|265.57|267.84|265.24|268.17|265.57|267.84|265.24|0
1641445250000|2022-01-06 05:00:50|267.67|265.07|267.67|265.07|267.67|265.07|267.67|265.07|0
1641445260000|2022-01-06 05:01:00|267.84|265.24|267.92|265.32|268.01|265.41|267.84|265.24|0
1641445270000|2022-01-06 05:01:10|267.84|265.24|267.84|265.24|267.84|265.24|267.84|265.24|0
1641445280000|2022-01-06 05:01:20|268.01|265.41|268.01|265.41|268.01|265.41|268.01|265.41|0
1641445290000|2022-01-06 05:01:30|267.84|265.24|267.84|265.24|267.84|265.24|267.84|265.24|0
1641445300000|2022-01-06 05:01:40|268.01|265.41|267.67|265.07|268.01|265.41|267.67|265.07|0
1641445310000|2022-01-06 05:01:50|267.75|265.15|267.67|265.07|267.75|265.15|267.67|265.07|0
1641445350000|2022-01-06 05:02:30|267.75|265.15|267.84|265.24|267.84|265.24|267.75|265.15|0
1641445360000|2022-01-06 05:02:40|267.92|265.32|268.01|265.41|268.01|265.41|267.92|265.32|0
1641445370000|2022-01-06 05:02:50|267.84|265.24|267.84|265.24|268.01|265.41|267.84|265.24|0
1641445380000|2022-01-06 05:03:00|267.75|265.15|268|265.4|268|265.4|267.75|265.15|0
1641445390000|2022-01-06 05:03:10|268.25|265.65|268.25|265.65|268.34|265.74|268.25|265.65|0
1641445400000|2022-01-06 05:03:20|268.34|265.74|268.34|265.74|268.34|265.74|268.17|265.57|0
1641445420000|2022-01-06 05:03:40|268.42|265.82|268.51|265.91|268.51|265.91|268.42|265.82|0
1641445430000|2022-01-06 05:03:50|268.42|265.82|268.34|265.74|268.42|265.82|268.34|265.74|0
1641445440000|2022-01-06 05:04:00|268.17|265.57|268.17|265.57|268.17|265.57|268.17|265.57|0
1641445450000|2022-01-06 05:04:10|268|265.4|268|265.4|268|265.4|268|265.4|0
1641445460000|2022-01-06 05:04:20|267.84|265.24|267.84|265.24|267.84|265.24|267.84|265.24|0
1641445470000|2022-01-06 05:04:30|267.75|265.15|267.67|265.07|267.75|265.15|267.67|265.07|0
1641445500000|2022-01-06 05:05:00|267.84|265.24|267.84|265.24|267.84|265.24|267.84|265.24|0
1641445510000|2022-01-06 05:05:10|267.75|265.15|267.75|265.15|267.84|265.24|267.75|265.15|0
1641445520000|2022-01-06 05:05:20|267.67|265.07|267.67|265.07|267.67|265.07|267.67|265.07|0
1641445530000|2022-01-06 05:05:30|267.75|265.15|267.84|265.24|267.84|265.24|267.75|265.15|0
1641445540000|2022-01-06 05:05:40|267.92|265.32|268.17|265.57|268.17|265.57|267.92|265.32|0
1641445550000|2022-01-06 05:05:50|268.08|265.48|267.83|265.23|268.08|265.48|267.83|265.23|0
1641445560000|2022-01-06 05:06:00|268|265.4|267.83|265.23|268|265.4|267.83|265.23|0
1641445570000|2022-01-06 05:06:10|268|265.4|267.83|265.23|268|265.4|267.83|265.23|0
1641445580000|2022-01-06 05:06:20|267.75|265.15|267.67|265.07|267.75|265.15|267.67|265.07|0
1641445600000|2022-01-06 05:06:40|267.83|265.23|267.83|265.23|267.83|265.23|267.67|265.07|0
1641445620000|2022-01-06 05:07:00|267.75|265.15|267.67|265.07|267.75|265.15|267.67|265.07|0
1641445650000|2022-01-06 05:07:30|267.83|265.23|267.83|265.23|267.83|265.23|267.83|265.23|0
1641445660000|2022-01-06 05:07:40|267.67|265.07|267.67|265.07|267.67|265.07|267.67|265.07|0
1641445690000|2022-01-06 05:08:10|267.83|265.23|267.83|265.23|267.83|265.23|267.83|265.23|0
1641445710000|2022-01-06 05:08:30|268.42|265.82|268.17|265.57|268.42|265.82|268.17|265.57|0
1641445720000|2022-01-06 05:08:40|268.34|265.74|268.34|265.74|268.34|265.74|268.34|265.74|0
1641445730000|2022-01-06 05:08:50|268.5|265.9|269.18|266.58|269.18|266.58|268.5|265.9|0
1641445740000|2022-01-06 05:09:00|269.34|266.74|269.85|267.25|269.85|267.25|269.34|266.74|0
1641445750000|2022-01-06 05:09:10|270.02|267.42|270.19|267.59|270.36|267.76|270.02|267.42|0
1641445760000|2022-01-06 05:09:20|270.36|267.76|270.52|267.92|270.69|268.09|270.36|267.76|0
1641445770000|2022-01-06 05:09:30|270.36|267.76|269.85|267.25|270.36|267.76|269.85|267.25|0
1641445780000|2022-01-06 05:09:40|269.76|267.16|269.68|267.08|269.76|267.16|269.68|267.08|0
1641445790000|2022-01-06 05:09:50|269.85|267.25|269.68|267.08|269.85|267.25|269.68|267.08|0
1641445800000|2022-01-06 05:10:00|269.85|267.25|269.68|267.08|269.85|267.25|269.68|267.08|0
1641445810000|2022-01-06 05:10:10|269.42|266.82|269.18|266.58|269.42|266.82|269.18|266.58|0
1641445830000|2022-01-06 05:10:30|269.34|266.74|269.34|266.74|269.34|266.74|269.18|266.58|0
1641445840000|2022-01-06 05:10:40|269.26|266.66|269.34|266.74|269.34|266.74|269.18|266.58|0
1641445850000|2022-01-06 05:10:50|269.26|266.66|269.18|266.58|269.34|266.74|269.18|266.58|0
1641445860000|2022-01-06 05:11:00|269.01|266.41|269.01|266.41|269.01|266.41|269.01|266.41|0
1641445880000|2022-01-06 05:11:20|268.67|266.07|268.5|265.9|268.67|266.07|268.5|265.9|0
1641445890000|2022-01-06 05:11:30|268.33|265.73|268.5|265.9|268.5|265.9|268.33|265.73|0
1641445910000|2022-01-06 05:11:50|268.67|266.07|268.67|266.07|268.67|266.07|268.67|266.07|0
1641445920000|2022-01-06 05:12:00|268.75|266.15|268.84|266.24|268.84|266.24|268.75|266.15|0
1641445940000|2022-01-06 05:12:20|269.01|266.41|269.17|266.57|269.17|266.57|269.01|266.41|0
1641445950000|2022-01-06 05:12:30|269.25|266.65|269.17|266.57|269.25|266.65|269.17|266.57|0
1641445960000|2022-01-06 05:12:40|269.34|266.74|269.34|266.74|269.34|266.74|269.34|266.74|0
1641445970000|2022-01-06 05:12:50|269.51|266.91|269.34|266.74|269.51|266.91|269.34|266.74|0
1641445980000|2022-01-06 05:13:00|269.51|266.91|269.17|266.57|269.51|266.91|269.17|266.57|0
1641445990000|2022-01-06 05:13:10|269.25|266.65|269.17|266.57|269.34|266.74|269.17|266.57|0
1641446000000|2022-01-06 05:13:20|269.34|266.74|269.17|266.57|269.34|266.74|269.17|266.57|0
1641446010000|2022-01-06 05:13:30|269.01|266.41|269|266.4|269.09|266.49|269|266.4|0
1641446020000|2022-01-06 05:13:40|269.09|266.49|269.09|266.49|269.09|266.49|269.09|266.49|0
1641446030000|2022-01-06 05:13:50|269.17|266.57|269.34|266.74|269.34|266.74|269.17|266.57|0
1641446040000|2022-01-06 05:14:00|269.17|266.57|269.34|266.74|269.34|266.74|269.17|266.57|0
1641446050000|2022-01-06 05:14:10|269.17|266.57|269.25|266.65|269.34|266.74|269.17|266.57|0
1641446060000|2022-01-06 05:14:20|269.34|266.74|269.51|266.91|269.51|266.91|269.34|266.74|0
1641446070000|2022-01-06 05:14:30|269.68|267.08|270.01|267.41|270.01|267.41|269.68|267.08|0
1641446080000|2022-01-06 05:14:40|269.85|267.25|269.85|267.25|269.85|267.25|269.68|267.08|0
1641446090000|2022-01-06 05:14:50|269.68|267.08|269.85|267.25|269.85|267.25|269.68|267.08|0
1641446100000|2022-01-06 05:15:00|269.76|267.16|269.59|266.99|269.85|267.25|269.59|266.99|0
1641446110000|2022-01-06 05:15:10|269.68|267.08|269.42|266.82|269.68|267.08|269.42|266.82|0
1641446120000|2022-01-06 05:15:20|269.68|267.08|269.76|267.16|269.85|267.25|269.68|267.08|0
1641446130000|2022-01-06 05:15:30|269.68|267.08|269.68|267.08|269.68|267.08|269.51|266.91|0
1641446140000|2022-01-06 05:15:40|269.84|267.24|269.84|267.24|269.84|267.24|269.84|267.24|0
1641446150000|2022-01-06 05:15:50|270.01|267.41|270.01|267.41|270.01|267.41|270.01|267.41|0
1641446160000|2022-01-06 05:16:00|269.84|267.24|269.84|267.24|269.84|267.24|269.84|267.24|0
1641446180000|2022-01-06 05:16:20|269.68|267.08|269.68|267.08|269.68|267.08|269.68|267.08|0
1641446200000|2022-01-06 05:16:40|269.84|267.24|269.84|267.24|269.84|267.24|269.84|267.24|0
1641446220000|2022-01-06 05:17:00|270.01|267.41|270.01|267.41|270.01|267.41|270.01|267.41|0
1641446230000|2022-01-06 05:17:10|270.18|267.58|270.18|267.58|270.18|267.58|270.01|267.41|0
1641446240000|2022-01-06 05:17:20|270.35|267.75|270.35|267.75|270.52|267.92|270.35|267.75|0
1641446250000|2022-01-06 05:17:30|270.52|267.92|270.35|267.75|270.52|267.92|270.35|267.75|0
1641446260000|2022-01-06 05:17:40|270.52|267.92|270.69|268.09|270.69|268.09|270.43|267.83|0
1641446270000|2022-01-06 05:17:50|270.52|267.92|270.52|267.92|270.52|267.92|270.52|267.92|0
1641446280000|2022-01-06 05:18:00|270.69|268.09|270.52|267.92|270.69|268.09|270.35|267.75|0
1641446290000|2022-01-06 05:18:10|270.69|268.09|270.52|267.92|270.69|268.09|270.52|267.92|0
1641446320000|2022-01-06 05:18:40|270.6|268|270.69|268.09|270.69|268.09|270.6|268|0
1641446330000|2022-01-06 05:18:50|270.52|267.92|270.6|268|270.6|268|270.52|267.92|0
1641446340000|2022-01-06 05:19:00|270.52|267.92|270.69|268.09|270.69|268.09|270.52|267.92|0
1641446350000|2022-01-06 05:19:10|270.68|268.08|270.68|268.08|270.85|268.25|270.68|268.08|0
1641446360000|2022-01-06 05:19:20|270.85|268.25|270.85|268.25|270.85|268.25|270.85|268.25|0
1641446370000|2022-01-06 05:19:30|271.02|268.42|271.02|268.42|271.02|268.42|271.02|268.42|0
1641446380000|2022-01-06 05:19:40|271.19|268.59|271.19|268.59|271.36|268.76|271.19|268.59|0
1641446390000|2022-01-06 05:19:50|271.1|268.5|271.19|268.59|271.19|268.59|271.1|268.5|0
1641446400000|2022-01-06 05:20:00|271.02|268.42|271.19|268.59|271.19|268.59|271.02|268.42|0
1641446410000|2022-01-06 05:20:10|271.02|268.42|271.02|268.42|271.02|268.42|271.02|268.42|0
1641446420000|2022-01-06 05:20:20|270.85|268.25|270.85|268.25|270.85|268.25|270.85|268.25|0
1641446430000|2022-01-06 05:20:30|270.68|268.08|270.68|268.08|270.68|268.08|270.52|267.92|0
1641446440000|2022-01-06 05:20:40|270.6|268|270.68|268.08|270.68|268.08|270.6|268|0
1641446450000|2022-01-06 05:20:50|270.52|267.92|270.52|267.92|270.52|267.92|270.52|267.92|0
1641446460000|2022-01-06 05:21:00|270.51|267.91|270.35|267.75|270.51|267.91|270.35|267.75|0
1641446470000|2022-01-06 05:21:10|270.51|267.91|270.51|267.91|270.51|267.91|270.51|267.91|0
1641446480000|2022-01-06 05:21:20|270.43|267.83|270.51|267.91|270.51|267.91|270.43|267.83|0
1641446490000|2022-01-06 05:21:30|270.6|268|270.6|268|270.68|268.08|270.6|268|0
1641446500000|2022-01-06 05:21:40|270.51|267.91|270.51|267.91|270.51|267.91|270.51|267.91|0
1641446510000|2022-01-06 05:21:50|270.43|267.83|270.26|267.66|270.43|267.83|270.26|267.66|0
1641446520000|2022-01-06 05:22:00|270.35|267.75|270.6|268|270.6|268|270.35|267.75|0
1641446530000|2022-01-06 05:22:10|270.51|267.91|270.68|268.08|270.68|268.08|270.51|267.91|0
1641446540000|2022-01-06 05:22:20|270.76|268.16|270.51|267.91|270.76|268.16|270.51|267.91|0
1641446550000|2022-01-06 05:22:30|270.59|267.99|270.68|268.08|270.68|268.08|270.59|267.99|0
1641446560000|2022-01-06 05:22:40|270.85|268.25|270.85|268.25|270.85|268.25|270.85|268.25|0
1641446570000|2022-01-06 05:22:50|270.68|268.08|270.68|268.08|270.68|268.08|270.68|268.08|0
1641446590000|2022-01-06 05:23:10|270.59|267.99|270.59|267.99|270.68|268.08|270.51|267.91|0
1641446600000|2022-01-06 05:23:20|270.51|267.91|270.51|267.91|270.51|267.91|270.51|267.91|0
1641446610000|2022-01-06 05:23:30|270.68|268.08|270.68|268.08|270.68|268.08|270.68|268.08|0
1641446620000|2022-01-06 05:23:40|270.85|268.25|270.76|268.16|270.85|268.25|270.76|268.16|0
1641446630000|2022-01-06 05:23:50|270.68|268.08|270.85|268.25|270.85|268.25|270.68|268.08|0
1641446640000|2022-01-06 05:24:00|270.76|268.16|271.02|268.42|271.19|268.59|270.76|268.16|0
1641446650000|2022-01-06 05:24:10|271.1|268.5|271.02|268.42|271.1|268.5|271.02|268.42|0
1641446660000|2022-01-06 05:24:20|270.85|268.25|271.19|268.59|271.19|268.59|270.85|268.25|0
1641446670000|2022-01-06 05:24:30|271.36|268.76|271.36|268.76|271.36|268.76|271.36|268.76|0
1641446680000|2022-01-06 05:24:40|271.44|268.84|271.36|268.76|271.44|268.84|271.36|268.76|0
1641446690000|2022-01-06 05:24:50|271.44|268.84|271.36|268.76|271.44|268.84|271.36|268.76|0
1641446710000|2022-01-06 05:25:10|271.19|268.59|271.02|268.42|271.19|268.59|271.02|268.42|0
1641446730000|2022-01-06 05:25:30|270.93|268.33|271.02|268.42|271.02|268.42|270.85|268.25|0
1641446760000|2022-01-06 05:26:00|271.1|268.5|271.1|268.5|271.1|268.5|271.02|268.42|0
1641446770000|2022-01-06 05:26:10|271.19|268.59|271.52|268.92|271.52|268.92|271.19|268.59|0
1641446780000|2022-01-06 05:26:20|271.69|269.09|271.52|268.92|271.69|269.09|271.52|268.92|0
1641446790000|2022-01-06 05:26:30|271.69|269.09|272.03|269.43|272.03|269.43|271.69|269.09|0
1641446800000|2022-01-06 05:26:40|272.2|269.6|272.2|269.6|272.2|269.6|272.2|269.6|0
1641446810000|2022-01-06 05:26:50|272.03|269.43|272.2|269.6|272.2|269.6|272.03|269.43|0
1641446820000|2022-01-06 05:27:00|272.37|269.77|272.37|269.77|272.54|269.94|272.37|269.77|0
1641446830000|2022-01-06 05:27:10|272.2|269.6|272.37|269.77|272.37|269.77|272.2|269.6|0
1641446840000|2022-01-06 05:27:20|272.2|269.6|271.86|269.26|272.2|269.6|271.86|269.26|0
1641446850000|2022-01-06 05:27:30|272.2|269.6|272.28|269.68|272.37|269.77|272.2|269.6|0
1641446860000|2022-01-06 05:27:40|272.2|269.6|272.2|269.6|272.2|269.6|272.2|269.6|0
1641446870000|2022-01-06 05:27:50|272.28|269.68|272.2|269.6|272.28|269.68|272.2|269.6|0
1641446880000|2022-01-06 05:28:00|272.03|269.43|272.11|269.51|272.11|269.51|272.03|269.43|0
1641446890000|2022-01-06 05:28:10|272.2|269.6|272.37|269.77|272.37|269.77|272.2|269.6|0
1641446900000|2022-01-06 05:28:20|272.2|269.6|272.2|269.6|272.28|269.68|272.2|269.6|0
1641446910000|2022-01-06 05:28:30|272.11|269.51|272.03|269.43|272.11|269.51|272.03|269.43|0
1641446920000|2022-01-06 05:28:40|272.11|269.51|272.11|269.51|272.11|269.51|272.11|269.51|0
1641446930000|2022-01-06 05:28:50|272.2|269.6|272.2|269.6|272.2|269.6|272.2|269.6|0
1641446940000|2022-01-06 05:29:00|272.11|269.51|272.45|269.85|272.54|269.94|272.11|269.51|0
1641446950000|2022-01-06 05:29:10|272.37|269.77|273.04|270.44|273.04|270.44|272.37|269.77|0
1641446960000|2022-01-06 05:29:20|272.87|270.27|273.04|270.44|273.04|270.44|272.87|270.27|0
1641446970000|2022-01-06 05:29:30|272.87|270.27|273.04|270.44|273.04|270.44|272.87|270.27|0
1641446990000|2022-01-06 05:29:50|273.21|270.61|273.38|270.78|273.38|270.78|273.21|270.61|0
1641447000000|2022-01-06 05:30:00|273.21|270.61|272.7|270.1|273.21|270.61|272.7|270.1|0
1641447010000|2022-01-06 05:30:10|272.87|270.27|272.87|270.27|272.87|270.27|272.7|270.1|0
1641447020000|2022-01-06 05:30:20|272.7|270.1|272.7|270.1|272.7|270.1|272.7|270.1|0
1641447030000|2022-01-06 05:30:30|272.54|269.94|272.37|269.77|272.54|269.94|272.37|269.77|0
1641447040000|2022-01-06 05:30:40|272.54|269.94|272.53|269.93|272.54|269.94|272.53|269.93|0
1641447050000|2022-01-06 05:30:50|272.7|270.1|272.87|270.27|272.87|270.27|272.7|270.1|0
1641447060000|2022-01-06 05:31:00|272.7|270.1|272.7|270.1|272.87|270.27|272.7|270.1|0
1641447070000|2022-01-06 05:31:10|272.53|269.93|272.53|269.93|272.53|269.93|272.53|269.93|0
1641447080000|2022-01-06 05:31:20|272.45|269.85|272.2|269.6|272.45|269.85|272.2|269.6|0
1641447090000|2022-01-06 05:31:30|272.37|269.77|272.53|269.93|272.53|269.93|272.37|269.77|0
1641447110000|2022-01-06 05:31:50|272.36|269.76|272.11|269.51|272.36|269.76|272.11|269.51|0
1641447120000|2022-01-06 05:32:00|272.36|269.76|272.28|269.68|272.36|269.76|272.28|269.68|0
1641447130000|2022-01-06 05:32:10|272.2|269.6|272.2|269.6|272.2|269.6|272.03|269.43|0
1641447140000|2022-01-06 05:32:20|272.36|269.76|272.2|269.6|272.36|269.76|272.2|269.6|0
1641447160000|2022-01-06 05:32:40|272.19|269.59|272.19|269.59|272.19|269.59|272.19|269.59|0
1641447170000|2022-01-06 05:32:50|272.36|269.76|272.53|269.93|272.53|269.93|272.36|269.76|0
1641447190000|2022-01-06 05:33:10|272.36|269.76|272.19|269.59|272.36|269.76|272.19|269.59|0
1641447200000|2022-01-06 05:33:20|272.28|269.68|272.19|269.59|272.28|269.68|272.19|269.59|0
1641447210000|2022-01-06 05:33:30|272.36|269.76|272.36|269.76|272.36|269.76|272.36|269.76|0
1641447220000|2022-01-06 05:33:40|272.19|269.59|272.19|269.59|272.19|269.59|272.19|269.59|0
1641447230000|2022-01-06 05:33:50|272.36|269.76|272.61|270.01|272.61|270.01|272.36|269.76|0
1641447240000|2022-01-06 05:34:00|272.7|270.1|272.36|269.76|272.7|270.1|272.36|269.76|0
1641447250000|2022-01-06 05:34:10|272.28|269.68|272.44|269.84|272.53|269.93|272.28|269.68|0
1641447260000|2022-01-06 05:34:20|272.53|269.93|272.44|269.84|272.53|269.93|272.36|269.76|0
1641447270000|2022-01-06 05:34:30|272.36|269.76|272.53|269.93|272.53|269.93|272.36|269.76|0
1641447280000|2022-01-06 05:34:40|272.36|269.76|272.36|269.76|272.44|269.84|272.36|269.76|0
1641447290000|2022-01-06 05:34:50|272.27|269.67|271.94|269.34|272.27|269.67|271.94|269.34|0
1641447300000|2022-01-06 05:35:00|272.02|269.42|271.94|269.34|272.02|269.42|271.94|269.34|0
1641447310000|2022-01-06 05:35:10|271.85|269.25|271.94|269.34|272.02|269.42|271.85|269.25|0
1641447320000|2022-01-06 05:35:20|271.85|269.25|272.02|269.42|272.02|269.42|271.85|269.25|0
1641447330000|2022-01-06 05:35:30|272.1|269.5|271.94|269.34|272.1|269.5|271.94|269.34|0
1641447340000|2022-01-06 05:35:40|272.02|269.42|272.02|269.42|272.02|269.42|271.85|269.25|0
1641447350000|2022-01-06 05:35:50|272.1|269.5|272.1|269.5|272.19|269.59|272.1|269.5|0
1641447360000|2022-01-06 05:36:00|272.19|269.59|272.36|269.76|272.36|269.76|272.19|269.59|0
1641447370000|2022-01-06 05:36:10|272.53|269.93|272.7|270.1|272.7|270.1|272.53|269.93|0
1641447380000|2022-01-06 05:36:20|272.87|270.27|272.7|270.1|272.87|270.27|272.7|270.1|0
1641447390000|2022-01-06 05:36:30|272.44|269.84|272.36|269.76|272.53|269.93|272.36|269.76|0
1641447400000|2022-01-06 05:36:40|272.27|269.67|272.36|269.76|272.36|269.76|272.27|269.67|0
1641447410000|2022-01-06 05:36:50|272.27|269.67|272.53|269.93|272.53|269.93|272.27|269.67|0
1641447420000|2022-01-06 05:37:00|272.44|269.84|273.21|270.61|273.21|270.61|272.44|269.84|0
1641447430000|2022-01-06 05:37:10|272.87|270.27|272.53|269.93|272.87|270.27|272.53|269.93|0
1641447440000|2022-01-06 05:37:20|272.44|269.84|272.53|269.93|272.53|269.93|272.44|269.84|0
1641447450000|2022-01-06 05:37:30|272.36|269.76|272.44|269.84|272.44|269.84|272.36|269.76|0
1641447460000|2022-01-06 05:37:40|272.53|269.93|272.53|269.93|272.53|269.93|272.36|269.76|0
1641447480000|2022-01-06 05:38:00|272.36|269.76|272.36|269.76|272.36|269.76|272.36|269.76|0
1641447490000|2022-01-06 05:38:10|272.27|269.67|272.36|269.76|272.36|269.76|272.27|269.67|0
1641447500000|2022-01-06 05:38:20|272.27|269.67|272.36|269.76|272.36|269.76|272.27|269.67|0
1641447520000|2022-01-06 05:38:40|272.27|269.67|272.36|269.76|272.36|269.76|272.19|269.59|0
1641447530000|2022-01-06 05:38:50|272.7|270.1|272.7|270.1|272.7|270.1|272.61|270.01|0
1641447540000|2022-01-06 05:39:00|272.87|270.27|272.7|270.1|272.87|270.27|272.7|270.1|0
1641447550000|2022-01-06 05:39:10|272.53|269.93|272.53|269.93|272.53|269.93|272.44|269.84|0
1641447560000|2022-01-06 05:39:20|272.44|269.84|272.36|269.76|272.44|269.84|272.36|269.76|0
1641447570000|2022-01-06 05:39:30|272.53|269.93|272.36|269.76|272.53|269.93|272.36|269.76|0
1641447580000|2022-01-06 05:39:40|272.27|269.67|272.27|269.67|272.36|269.76|272.27|269.67|0
1641447590000|2022-01-06 05:39:50|272.19|269.59|272.19|269.59|272.19|269.59|272.19|269.59|0
1641447600000|2022-01-06 05:40:00|272.02|269.42|272.1|269.5|272.1|269.5|272.02|269.42|0
1641447610000|2022-01-06 05:40:10|271.85|269.25|271.85|269.25|271.93|269.33|271.85|269.25|0
1641447620000|2022-01-06 05:40:20|271.93|269.33|272.02|269.42|272.02|269.42|271.93|269.33|0
1641447630000|2022-01-06 05:40:30|271.85|269.25|271.85|269.25|271.85|269.25|271.85|269.25|0
1641447650000|2022-01-06 05:40:50|271.76|269.16|271.68|269.08|271.76|269.16|271.68|269.08|0
1641447660000|2022-01-06 05:41:00|271.59|268.99|271.68|269.08|271.68|269.08|271.59|268.99|0
1641447670000|2022-01-06 05:41:10|271.59|268.99|271.51|268.91|271.68|269.08|271.51|268.91|0
1641447680000|2022-01-06 05:41:20|271.34|268.74|271.34|268.74|271.34|268.74|271.34|268.74|0
1641447690000|2022-01-06 05:41:30|271.17|268.57|271.34|268.74|271.34|268.74|271.17|268.57|0
1641447700000|2022-01-06 05:41:40|271.26|268.66|271.34|268.74|271.34|268.74|271.17|268.57|0
1641447710000|2022-01-06 05:41:50|271.51|268.91|271.51|268.91|271.51|268.91|271.51|268.91|0
1641447720000|2022-01-06 05:42:00|271.68|269.08|271.85|269.25|271.85|269.25|271.68|269.08|0
1641447730000|2022-01-06 05:42:10|271.68|269.08|271.68|269.08|271.68|269.08|271.68|269.08|0
1641447740000|2022-01-06 05:42:20|271.51|268.91|271.68|269.08|271.68|269.08|271.51|268.91|0
1641447750000|2022-01-06 05:42:30|271.51|268.91|271.51|268.91|271.51|268.91|271.51|268.91|0
1641447760000|2022-01-06 05:42:40|271.34|268.74|271.42|268.82|271.51|268.91|271.34|268.74|0
1641447770000|2022-01-06 05:42:50|271.51|268.91|271.68|269.08|271.68|269.08|271.51|268.91|0
1641447780000|2022-01-06 05:43:00|271.51|268.91|271.68|269.08|271.68|269.08|271.51|268.91|0
1641447790000|2022-01-06 05:43:10|271.85|269.25|272.02|269.42|272.02|269.42|271.85|269.25|0
1641447800000|2022-01-06 05:43:20|272.19|269.59|272.36|269.76|272.53|269.93|272.19|269.59|0
1641447810000|2022-01-06 05:43:30|272.44|269.84|272.36|269.76|272.53|269.93|272.36|269.76|0
1641447820000|2022-01-06 05:43:40|272.44|269.84|272.36|269.76|272.44|269.84|272.36|269.76|0
1641447830000|2022-01-06 05:43:50|272.44|269.84|272.44|269.84|272.44|269.84|272.44|269.84|0
1641447840000|2022-01-06 05:44:00|272.36|269.76|272.36|269.76|272.36|269.76|272.36|269.76|0
1641447850000|2022-01-06 05:44:10|272.19|269.59|272.36|269.76|272.36|269.76|272.19|269.59|0
1641447860000|2022-01-06 05:44:20|272.52|269.92|272.36|269.76|272.52|269.92|272.36|269.76|0
1641447880000|2022-01-06 05:44:40|272.19|269.59|272.19|269.59|272.19|269.59|272.19|269.59|0
1641447890000|2022-01-06 05:44:50|272.1|269.5|272.19|269.59|272.19|269.59|272.1|269.5|0
1641447900000|2022-01-06 05:45:00|272.02|269.42|272.02|269.42|272.02|269.42|271.85|269.25|0
1641447910000|2022-01-06 05:45:10|272.1|269.5|272.1|269.5|272.1|269.5|272.02|269.42|0
1641447920000|2022-01-06 05:45:20|272.02|269.42|272.02|269.42|272.1|269.5|272.02|269.42|0
1641447930000|2022-01-06 05:45:30|272.19|269.59|272.27|269.67|272.35|269.75|272.19|269.59|0
1641447940000|2022-01-06 05:45:40|272.19|269.59|272.19|269.59|272.19|269.59|272.19|269.59|0
1641447950000|2022-01-06 05:45:50|272.1|269.5|272.19|269.59|272.19|269.59|272.02|269.42|0
1641447960000|2022-01-06 05:46:00|272.35|269.75|272.18|269.58|272.35|269.75|272.18|269.58|0
1641447970000|2022-01-06 05:46:10|272.27|269.67|272.27|269.67|272.27|269.67|272.18|269.58|0
1641447980000|2022-01-06 05:46:20|272.52|269.92|272.35|269.75|272.52|269.92|272.35|269.75|0
1641447990000|2022-01-06 05:46:30|272.52|269.92|272.35|269.75|272.52|269.92|272.35|269.75|0
1641448010000|2022-01-06 05:46:50|272.69|270.09|272.69|270.09|272.69|270.09|272.69|270.09|0
1641448020000|2022-01-06 05:47:00|272.6|270|272.69|270.09|272.69|270.09|272.6|270|0
1641448040000|2022-01-06 05:47:20|272.86|270.26|272.69|270.09|272.86|270.26|272.69|270.09|0
1641448050000|2022-01-06 05:47:30|272.86|270.26|272.69|270.09|272.86|270.26|272.69|270.09|0
1641448060000|2022-01-06 05:47:40|272.52|269.92|272.35|269.75|272.52|269.92|272.35|269.75|0
1641448070000|2022-01-06 05:47:50|272.52|269.92|272.43|269.83|272.52|269.92|272.43|269.83|0
1641448080000|2022-01-06 05:48:00|272.52|269.92|272.52|269.92|272.52|269.92|272.52|269.92|0
1641448090000|2022-01-06 05:48:10|272.35|269.75|272.35|269.75|272.35|269.75|272.35|269.75|0
1641448100000|2022-01-06 05:48:20|272.52|269.92|272.52|269.92|272.52|269.92|272.52|269.92|0
1641448110000|2022-01-06 05:48:30|272.69|270.09|272.86|270.26|272.86|270.26|272.69|270.09|0
1641448120000|2022-01-06 05:48:40|273.03|270.43|273.03|270.43|273.03|270.43|273.03|270.43|0
1641448140000|2022-01-06 05:49:00|272.86|270.26|272.52|269.92|272.86|270.26|272.52|269.92|0
1641448150000|2022-01-06 05:49:10|272.69|270.09|272.69|270.09|272.69|270.09|272.69|270.09|0
1641448160000|2022-01-06 05:49:20|272.6|270|272.43|269.83|272.6|270|272.43|269.83|0
1641448170000|2022-01-06 05:49:30|272.69|270.09|272.69|270.09|272.69|270.09|272.52|269.92|0
1641448180000|2022-01-06 05:49:40|272.52|269.92|272.35|269.75|272.52|269.92|272.35|269.75|0
1641448190000|2022-01-06 05:49:50|272.52|269.92|272.52|269.92|272.6|270|272.52|269.92|0
1641448200000|2022-01-06 05:50:00|272.69|270.09|272.52|269.92|272.69|270.09|272.52|269.92|0
1641448210000|2022-01-06 05:50:10|272.6|270|272.52|269.92|272.6|270|272.52|269.92|0
1641448220000|2022-01-06 05:50:20|272.69|270.09|272.69|270.09|272.69|270.09|272.69|270.09|0
1641448230000|2022-01-06 05:50:30|272.52|269.92|272.69|270.09|272.69|270.09|272.52|269.92|0
1641448240000|2022-01-06 05:50:40|272.52|269.92|272.18|269.58|272.52|269.92|272.18|269.58|0
1641448250000|2022-01-06 05:50:50|272.35|269.75|272.18|269.58|272.35|269.75|272.18|269.58|0
1641448260000|2022-01-06 05:51:00|272.35|269.75|272.01|269.41|272.35|269.75|272.01|269.41|0
1641448270000|2022-01-06 05:51:10|272.18|269.58|272.01|269.41|272.18|269.58|272.01|269.41|0
1641448280000|2022-01-06 05:51:20|272.18|269.58|272.01|269.41|272.18|269.58|272.01|269.41|0
1641448290000|2022-01-06 05:51:30|271.92|269.32|271.84|269.24|271.92|269.32|271.84|269.24|0
1641448300000|2022-01-06 05:51:40|271.5|268.9|271.34|268.74|271.5|268.9|271.34|268.74|0
1641448310000|2022-01-06 05:51:50|271.67|269.07|271.67|269.07|271.67|269.07|271.67|269.07|0
1641448320000|2022-01-06 05:52:00|271.5|268.9|271.59|268.99|271.84|269.24|271.5|268.9|0
1641448330000|2022-01-06 05:52:10|271.67|269.07|272.01|269.41|272.01|269.41|271.67|269.07|0
1641448340000|2022-01-06 05:52:20|272.18|269.58|272.01|269.41|272.18|269.58|272.01|269.41|0
1641448350000|2022-01-06 05:52:30|271.84|269.24|271.75|269.15|271.92|269.32|271.75|269.15|0
1641448360000|2022-01-06 05:52:40|271.84|269.24|272.01|269.41|272.01|269.41|271.84|269.24|0
1641448370000|2022-01-06 05:52:50|272.18|269.58|272.18|269.58|272.18|269.58|272.18|269.58|0
1641448380000|2022-01-06 05:53:00|271.84|269.24|271.5|268.9|271.84|269.24|271.5|268.9|0
1641448390000|2022-01-06 05:53:10|271.67|269.07|271.5|268.9|271.67|269.07|271.5|268.9|0
1641448400000|2022-01-06 05:53:20|271.58|268.98|271.5|268.9|271.58|268.98|271.5|268.9|0
1641448410000|2022-01-06 05:53:30|271.33|268.73|271.33|268.73|271.33|268.73|271.17|268.57|0
1641448420000|2022-01-06 05:53:40|271.17|268.57|271.33|268.73|271.33|268.73|271.17|268.57|0
1641448430000|2022-01-06 05:53:50|271.17|268.57|271|268.4|271.17|268.57|271|268.4|0
1641448440000|2022-01-06 05:54:00|270.83|268.23|271|268.4|271|268.4|270.83|268.23|0
1641448450000|2022-01-06 05:54:10|271.16|268.56|271.16|268.56|271.16|268.56|271.16|268.56|0
1641448460000|2022-01-06 05:54:20|271|268.4|271|268.4|271|268.4|270.83|268.23|0
1641448470000|2022-01-06 05:54:30|270.83|268.23|270.91|268.31|270.91|268.31|270.83|268.23|0
1641448480000|2022-01-06 05:54:40|270.83|268.23|270.91|268.31|271|268.4|270.83|268.23|0
1641448490000|2022-01-06 05:54:50|270.83|268.23|270.83|268.23|270.91|268.31|270.83|268.23|0
1641448500000|2022-01-06 05:55:00|271|268.4|271.16|268.56|271.16|268.56|271|268.4|0
1641448520000|2022-01-06 05:55:20|271.33|268.73|271.16|268.56|271.33|268.73|271.16|268.56|0
1641448530000|2022-01-06 05:55:30|270.99|268.39|270.99|268.39|270.99|268.39|270.99|268.39|0
1641448540000|2022-01-06 05:55:40|270.83|268.23|270.66|268.06|270.83|268.23|270.66|268.06|0
1641448550000|2022-01-06 05:55:50|270.74|268.14|270.83|268.23|270.83|268.23|270.74|268.14|0
1641448560000|2022-01-06 05:56:00|270.74|268.14|270.49|267.89|270.74|268.14|270.4|267.8|0
1641448570000|2022-01-06 05:56:10|270.57|267.97|270.57|267.97|270.57|267.97|270.57|267.97|0
1641448580000|2022-01-06 05:56:20|270.66|268.06|270.66|268.06|270.83|268.23|270.66|268.06|0
1641448590000|2022-01-06 05:56:30|270.83|268.23|270.83|268.23|270.83|268.23|270.83|268.23|0
1641448600000|2022-01-06 05:56:40|270.99|268.39|271.33|268.73|271.33|268.73|270.99|268.39|0
1641448610000|2022-01-06 05:56:50|271.5|268.9|271.67|269.07|271.67|269.07|271.5|268.9|0
1641448620000|2022-01-06 05:57:00|272.01|269.41|272.01|269.41|272.01|269.41|272.01|269.41|0
1641448630000|2022-01-06 05:57:10|272.18|269.58|272.51|269.91|272.51|269.91|272.18|269.58|0
1641448640000|2022-01-06 05:57:20|272.35|269.75|272.51|269.91|272.51|269.91|272.35|269.75|0
1641448650000|2022-01-06 05:57:30|272.35|269.75|272.26|269.66|272.35|269.75|272.26|269.66|0
1641448660000|2022-01-06 05:57:40|272.35|269.75|272.51|269.91|272.51|269.91|272.35|269.75|0
1641448670000|2022-01-06 05:57:50|272.35|269.75|272.68|270.08|272.68|270.08|272.35|269.75|0
1641448680000|2022-01-06 05:58:00|272.43|269.83|272.68|270.08|272.68|270.08|272.43|269.83|0
1641448690000|2022-01-06 05:58:10|272.76|270.16|272.85|270.25|273.02|270.42|272.76|270.16|0
1641448700000|2022-01-06 05:58:20|273.02|270.42|272.85|270.25|273.02|270.42|272.85|270.25|0
1641448710000|2022-01-06 05:58:30|273.02|270.42|273.02|270.42|273.02|270.42|273.02|270.42|0
1641448720000|2022-01-06 05:58:40|272.85|270.25|272.68|270.08|272.85|270.25|272.68|270.08|0
1641448730000|2022-01-06 05:58:50|272.85|270.25|272.85|270.25|273.02|270.42|272.85|270.25|0
1641448740000|2022-01-06 05:59:00|272.68|270.08|272.68|270.08|272.68|270.08|272.68|270.08|0
1641448750000|2022-01-06 05:59:10|272.59|269.99|272.68|270.08|272.68|270.08|272.59|269.99|0
1641448760000|2022-01-06 05:59:20|272.85|270.25|273.02|270.42|273.02|270.42|272.85|270.25|0
1641448770000|2022-01-06 05:59:30|272.85|270.25|272.51|269.91|272.85|270.25|272.51|269.91|0
1641448780000|2022-01-06 05:59:40|272.43|269.83|272.43|269.83|272.43|269.83|272.43|269.83|0
1641448790000|2022-01-06 05:59:50|272.34|269.74|272.17|269.57|272.34|269.74|272.17|269.57|0
1641448800000|2022-01-06 06:00:00|272.26|269.66|272.17|269.57|272.42|269.82|272.17|269.57|0
1641448810000|2022-01-06 06:00:10|272.42|269.82|272.51|269.91|272.51|269.91|272.42|269.82|0
1641448820000|2022-01-06 06:00:20|272.34|269.74|272.17|269.57|272.34|269.74|272.17|269.57|0
1641448830000|2022-01-06 06:00:30|272|269.4|271.5|268.9|272|269.4|271.5|268.9|0
1641448840000|2022-01-06 06:00:40|271.58|268.98|271.16|268.56|271.58|268.98|271.16|268.56|0
1641448850000|2022-01-06 06:00:50|271.33|268.73|271.5|268.9|271.5|268.9|271.33|268.73|0
1641448860000|2022-01-06 06:01:00|271.16|268.56|270.9|268.3|271.16|268.56|270.9|268.3|0
1641448870000|2022-01-06 06:01:10|271.16|268.56|270.82|268.22|271.16|268.56|270.82|268.22|0
1641448880000|2022-01-06 06:01:20|270.65|268.05|270.82|268.22|270.82|268.22|270.65|268.05|0
1641448890000|2022-01-06 06:01:30|270.99|268.39|271.33|268.73|271.33|268.73|270.9|268.3|0
1641448900000|2022-01-06 06:01:40|271.16|268.56|270.48|267.88|271.16|268.56|270.48|267.88|0
1641448910000|2022-01-06 06:01:50|270.65|268.05|270.65|268.05|270.65|268.05|270.56|267.96|0
1641448920000|2022-01-06 06:02:00|270.73|268.13|270.99|268.39|270.99|268.39|270.73|268.13|0
1641448930000|2022-01-06 06:02:10|270.9|268.3|270.65|268.05|270.99|268.39|270.65|268.05|0
1641448940000|2022-01-06 06:02:20|270.56|267.96|270.56|267.96|270.65|268.05|270.56|267.96|0
1641448950000|2022-01-06 06:02:30|270.31|267.71|270.15|267.55|270.31|267.71|270.15|267.55|0
1641448960000|2022-01-06 06:02:40|270.06|267.46|270.31|267.71|270.31|267.71|270.06|267.46|0
1641448970000|2022-01-06 06:02:50|270.06|267.46|269.81|267.21|270.06|267.46|269.81|267.21|0
1641448980000|2022-01-06 06:03:00|269.98|267.38|270.31|267.71|270.31|267.71|269.98|267.38|0
1641448990000|2022-01-06 06:03:10|270.48|267.88|270.82|268.22|270.82|268.22|270.48|267.88|0
1641449000000|2022-01-06 06:03:20|270.65|268.05|270.65|268.05|270.65|268.05|270.65|268.05|0
1641449010000|2022-01-06 06:03:30|270.82|268.22|270.82|268.22|270.82|268.22|270.82|268.22|0
1641449020000|2022-01-06 06:03:40|270.99|268.39|270.99|268.39|270.99|268.39|270.99|268.39|0
1641449030000|2022-01-06 06:03:50|270.82|268.22|270.99|268.39|270.99|268.39|270.82|268.22|0
1641449040000|2022-01-06 06:04:00|270.82|268.22|270.99|268.39|270.99|268.39|270.82|268.22|0
1641449050000|2022-01-06 06:04:10|270.82|268.22|270.82|268.22|270.82|268.22|270.65|268.05|0
1641449060000|2022-01-06 06:04:20|270.99|268.39|270.99|268.39|270.99|268.39|270.99|268.39|0
1641449070000|2022-01-06 06:04:30|271.16|268.56|271.33|268.73|271.33|268.73|271.16|268.56|0
1641449080000|2022-01-06 06:04:40|271.49|268.89|271.49|268.89|271.66|269.06|271.49|268.89|0
1641449090000|2022-01-06 06:04:50|271.66|269.06|271.74|269.14|271.74|269.14|271.66|269.06|0
1641449100000|2022-01-06 06:05:00|271.66|269.06|271.74|269.14|271.74|269.14|271.66|269.06|0
1641449110000|2022-01-06 06:05:10|271.66|269.06|271.66|269.06|271.66|269.06|271.66|269.06|0
1641449120000|2022-01-06 06:05:20|271.33|268.73|271.16|268.56|271.33|268.73|271.16|268.56|0
1641449130000|2022-01-06 06:05:30|270.99|268.39|270.99|268.39|270.99|268.39|270.9|268.3|0
1641449140000|2022-01-06 06:05:40|271.07|268.47|270.99|268.39|271.07|268.47|270.99|268.39|0
1641449150000|2022-01-06 06:05:50|271.07|268.47|270.99|268.39|271.16|268.56|270.99|268.39|0
1641449160000|2022-01-06 06:06:00|271.07|268.47|271.32|268.72|271.32|268.72|271.07|268.47|0
1641449170000|2022-01-06 06:06:10|271.49|268.89|271.49|268.89|271.57|268.97|271.49|268.89|0
1641449180000|2022-01-06 06:06:20|271.41|268.81|271.49|268.89|271.49|268.89|271.41|268.81|0
1641449190000|2022-01-06 06:06:30|271.32|268.72|271.66|269.06|271.66|269.06|271.32|268.72|0
1641449200000|2022-01-06 06:06:40|271.57|268.97|271.74|269.14|271.74|269.14|271.57|268.97|0
1641449210000|2022-01-06 06:06:50|271.66|269.06|271.74|269.14|271.74|269.14|271.66|269.06|0
1641449220000|2022-01-06 06:07:00|271.49|268.89|271.49|268.89|271.57|268.97|271.32|268.72|0
1641449260000|2022-01-06 06:07:40|271.57|268.97|271.49|268.89|271.57|268.97|271.49|268.89|0
1641449270000|2022-01-06 06:07:50|271.66|269.06|271.66|269.06|271.66|269.06|271.66|269.06|0
1641449280000|2022-01-06 06:08:00|271.57|268.97|271.49|268.89|271.57|268.97|271.49|268.89|0
1641449290000|2022-01-06 06:08:10|271.66|269.06|271.32|268.72|271.66|269.06|271.32|268.72|0
1641449300000|2022-01-06 06:08:20|271.49|268.89|271.32|268.72|271.49|268.89|271.32|268.72|0
1641449310000|2022-01-06 06:08:30|271.23|268.63|271.07|268.47|271.23|268.63|271.07|268.47|0
1641449320000|2022-01-06 06:08:40|270.99|268.39|271.15|268.55|271.15|268.55|270.98|268.38|0
1641449330000|2022-01-06 06:08:50|271.07|268.47|270.65|268.05|271.07|268.47|270.65|268.05|0
1641449340000|2022-01-06 06:09:00|270.82|268.22|270.82|268.22|270.82|268.22|270.65|268.05|0
1641449370000|2022-01-06 06:09:30|270.65|268.05|270.82|268.22|270.82|268.22|270.65|268.05|0
1641449380000|2022-01-06 06:09:40|270.65|268.05|270.48|267.88|270.65|268.05|270.48|267.88|0
1641449390000|2022-01-06 06:09:50|270.39|267.79|270.14|267.54|270.39|267.79|270.14|267.54|0
1641449400000|2022-01-06 06:10:00|270.31|267.71|270.65|268.05|270.65|268.05|270.31|267.71|0
1641449410000|2022-01-06 06:10:10|270.82|268.22|270.56|267.96|270.82|268.22|270.56|267.96|0
1641449420000|2022-01-06 06:10:20|270.48|267.88|270.65|268.05|270.65|268.05|270.48|267.88|0
1641449430000|2022-01-06 06:10:30|270.48|267.88|270.48|267.88|270.48|267.88|270.48|267.88|0
1641449440000|2022-01-06 06:10:40|270.39|267.79|270.14|267.54|270.39|267.79|270.14|267.54|0
1641449450000|2022-01-06 06:10:50|269.63|267.03|269.63|267.03|269.63|267.03|269.63|267.03|0
1641449460000|2022-01-06 06:11:00|269.88|267.28|269.55|266.95|269.88|267.28|269.55|266.95|0
1641449470000|2022-01-06 06:11:10|269.63|267.03|269.88|267.28|269.88|267.28|269.63|267.03|0
1641449480000|2022-01-06 06:11:20|269.97|267.37|269.63|267.03|269.97|267.37|269.63|267.03|0
1641449500000|2022-01-06 06:11:40|269.47|266.87|269.47|266.87|269.47|266.87|269.47|266.87|0
1641449510000|2022-01-06 06:11:50|269.63|267.03|269.63|267.03|269.63|267.03|269.63|267.03|0
1641449520000|2022-01-06 06:12:00|269.47|266.87|270.14|267.54|270.14|267.54|269.47|266.87|0
1641449530000|2022-01-06 06:12:10|270.05|267.45|269.97|267.37|270.05|267.45|269.88|267.28|0
1641449540000|2022-01-06 06:12:20|269.8|267.2|269.88|267.28|269.88|267.28|269.8|267.2|0
1641449550000|2022-01-06 06:12:30|269.8|267.2|269.63|267.03|269.8|267.2|269.63|267.03|0
1641449560000|2022-01-06 06:12:40|269.55|266.95|269.88|267.28|269.88|267.28|269.55|266.95|0
1641449570000|2022-01-06 06:12:50|269.97|267.37|269.8|267.2|269.97|267.37|269.8|267.2|0
1641449580000|2022-01-06 06:13:00|269.63|267.03|269.46|266.86|269.63|267.03|269.46|266.86|0
1641449590000|2022-01-06 06:13:10|269.55|266.95|269.46|266.86|269.55|266.95|269.46|266.86|0
1641449600000|2022-01-06 06:13:20|269.63|267.03|269.8|267.2|269.8|267.2|269.63|267.03|0
1641449610000|2022-01-06 06:13:30|269.88|267.28|269.88|267.28|269.88|267.28|269.88|267.28|0
1641449620000|2022-01-06 06:13:40|269.97|267.37|269.97|267.37|269.97|267.37|269.88|267.28|0
1641449630000|2022-01-06 06:13:50|270.05|267.45|270.14|267.54|270.14|267.54|270.05|267.45|0
1641449640000|2022-01-06 06:14:00|270.31|267.71|269.97|267.37|270.31|267.71|269.97|267.37|0
1641449650000|2022-01-06 06:14:10|269.63|267.03|269.8|267.2|269.8|267.2|269.63|267.03|0
1641449660000|2022-01-06 06:14:20|269.63|267.03|269.8|267.2|269.8|267.2|269.63|267.03|0
1641449670000|2022-01-06 06:14:30|269.63|267.03|269.46|266.86|269.63|267.03|269.46|266.86|0
1641449680000|2022-01-06 06:14:40|269.38|266.78|269.3|266.7|269.38|266.78|269.3|266.7|0
1641449690000|2022-01-06 06:14:50|269.46|266.86|268.79|266.19|269.46|266.86|268.79|266.19|0
1641449700000|2022-01-06 06:15:00|268.96|266.36|268.79|266.19|269.13|266.53|268.79|266.19|0
1641449710000|2022-01-06 06:15:10|268.7|266.1|268.45|265.85|268.7|266.1|268.45|265.85|0
1641449720000|2022-01-06 06:15:20|268.37|265.77|268.45|265.85|268.45|265.85|268.37|265.77|0
1641449730000|2022-01-06 06:15:30|268.79|266.19|269.13|266.53|269.13|266.53|268.79|266.19|0
1641449740000|2022-01-06 06:15:40|268.96|266.36|268.62|266.02|268.96|266.36|268.45|265.85|0
1641449750000|2022-01-06 06:15:50|268.45|265.85|268.45|265.85|268.45|265.85|268.45|265.85|0
1641449760000|2022-01-06 06:16:00|268.37|265.77|268.37|265.77|268.45|265.85|268.37|265.77|0
1641449770000|2022-01-06 06:16:10|268.29|265.69|268.29|265.69|268.29|265.69|268.12|265.52|0
1641449780000|2022-01-06 06:16:20|268.45|265.85|268.62|266.02|268.62|266.02|268.45|265.85|0
1641449790000|2022-01-06 06:16:30|268.53|265.93|268.45|265.85|268.62|266.02|268.45|265.85|0
1641449800000|2022-01-06 06:16:40|268.62|266.02|268.62|266.02|268.62|266.02|268.62|266.02|0
1641449820000|2022-01-06 06:17:00|268.45|265.85|268.45|265.85|268.45|265.85|268.45|265.85|0
1641449830000|2022-01-06 06:17:10|268.79|266.19|268.62|266.02|268.79|266.19|268.62|266.02|0
1641449840000|2022-01-06 06:17:20|268.53|265.93|268.62|266.02|268.62|266.02|268.53|265.93|0
1641449850000|2022-01-06 06:17:30|268.53|265.93|268.62|266.02|268.79|266.19|268.53|265.93|0
1641449860000|2022-01-06 06:17:40|268.7|266.1|268.62|266.02|268.79|266.19|268.62|266.02|0
1641449870000|2022-01-06 06:17:50|268.45|265.85|268.2|265.6|268.45|265.85|268.2|265.6|0
1641449880000|2022-01-06 06:18:00|268.12|265.52|268.45|265.85|268.45|265.85|268.12|265.52|0
1641449890000|2022-01-06 06:18:10|268.36|265.76|268.45|265.85|268.45|265.85|268.36|265.76|0
1641449900000|2022-01-06 06:18:20|268.36|265.76|268.28|265.68|268.36|265.76|268.28|265.68|0
1641449910000|2022-01-06 06:18:30|268.36|265.76|268.45|265.85|268.45|265.85|268.28|265.68|0
1641449920000|2022-01-06 06:18:40|268.53|265.93|268.62|266.02|268.62|266.02|268.53|265.93|0
1641449930000|2022-01-06 06:18:50|268.45|265.85|268.45|265.85|268.45|265.85|268.45|265.85|0
1641449950000|2022-01-06 06:19:10|268.62|266.02|268.62|266.02|268.62|266.02|268.53|265.93|0
1641449960000|2022-01-06 06:19:20|268.53|265.93|268.28|265.68|268.53|265.93|268.28|265.68|0
1641449970000|2022-01-06 06:19:30|268.45|265.85|268.28|265.68|268.45|265.85|268.28|265.68|0
1641449980000|2022-01-06 06:19:40|268.36|265.76|268.45|265.85|268.45|265.85|268.28|265.68|0
1641450000000|2022-01-06 06:20:00|268.28|265.68|268.28|265.68|268.45|265.85|268.28|265.68|0
1641450010000|2022-01-06 06:20:10|268.45|265.85|268.45|265.85|268.45|265.85|268.45|265.85|0
1641450020000|2022-01-06 06:20:20|268.36|265.76|268.45|265.85|268.45|265.85|268.36|265.76|0
1641450050000|2022-01-06 06:20:50|268.28|265.68|268.11|265.51|268.28|265.68|268.11|265.51|0
1641450060000|2022-01-06 06:21:00|268.28|265.68|268.28|265.68|268.36|265.76|268.28|265.68|0
1641450070000|2022-01-06 06:21:10|268.36|265.76|268.45|265.85|268.45|265.85|268.36|265.76|0
1641450080000|2022-01-06 06:21:20|268.53|265.93|268.45|265.85|268.53|265.93|268.45|265.85|0
1641450090000|2022-01-06 06:21:30|268.79|266.19|268.95|266.35|268.95|266.35|268.79|266.19|0
1641450100000|2022-01-06 06:21:40|269.12|266.52|269.12|266.52|269.2|266.6|269.12|266.52|0
1641450110000|2022-01-06 06:21:50|269.03|266.43|269.12|266.52|269.12|266.52|269.03|266.43|0
1641450120000|2022-01-06 06:22:00|268.95|266.35|269.29|266.69|269.29|266.69|268.95|266.35|0
1641450130000|2022-01-06 06:22:10|269.37|266.77|269.46|266.86|269.46|266.86|269.37|266.77|0
1641450140000|2022-01-06 06:22:20|269.37|266.77|269.46|266.86|269.46|266.86|269.37|266.77|0
1641450150000|2022-01-06 06:22:30|269.63|267.03|269.71|267.11|269.79|267.19|269.63|267.03|0
1641450160000|2022-01-06 06:22:40|269.79|267.19|269.79|267.19|269.79|267.19|269.79|267.19|0
1641450170000|2022-01-06 06:22:50|269.96|267.36|269.79|267.19|269.96|267.36|269.79|267.19|0
1641450180000|2022-01-06 06:23:00|269.96|267.36|269.87|267.27|269.96|267.36|269.87|267.27|0
1641450190000|2022-01-06 06:23:10|269.79|267.19|269.79|267.19|269.87|267.27|269.79|267.19|0
1641450200000|2022-01-06 06:23:20|269.87|267.27|269.87|267.27|269.87|267.27|269.87|267.27|0
1641450210000|2022-01-06 06:23:30|269.96|267.36|269.87|267.27|269.96|267.36|269.87|267.27|0
1641450220000|2022-01-06 06:23:40|269.96|267.36|269.96|267.36|270.04|267.44|269.96|267.36|0
1641450230000|2022-01-06 06:23:50|269.87|267.27|269.71|267.11|269.87|267.27|269.71|267.11|0
1641450240000|2022-01-06 06:24:00|269.79|267.19|269.96|267.36|269.96|267.36|269.79|267.19|0
1641450250000|2022-01-06 06:24:10|269.79|267.19|270.04|267.44|270.04|267.44|269.79|267.19|0
1641450260000|2022-01-06 06:24:20|269.96|267.36|269.96|267.36|270.04|267.44|269.96|267.36|0
1641450270000|2022-01-06 06:24:30|270.04|267.44|270.13|267.53|270.13|267.53|270.04|267.44|0
1641450280000|2022-01-06 06:24:40|270.04|267.44|270.04|267.44|270.04|267.44|269.96|267.36|0
1641450290000|2022-01-06 06:24:50|270.13|267.53|270.13|267.53|270.13|267.53|270.13|267.53|0
1641450300000|2022-01-06 06:25:00|270.47|267.87|270.47|267.87|270.47|267.87|270.3|267.7|0
1641450310000|2022-01-06 06:25:10|270.8|268.2|270.72|268.12|270.8|268.2|270.63|268.03|0
1641450320000|2022-01-06 06:25:20|270.8|268.2|270.72|268.12|270.8|268.2|270.72|268.12|0
1641450330000|2022-01-06 06:25:30|270.63|268.03|270.8|268.2|270.8|268.2|270.63|268.03|0
1641450340000|2022-01-06 06:25:40|270.97|268.37|271.14|268.54|271.14|268.54|270.97|268.37|0
1641450350000|2022-01-06 06:25:50|271.31|268.71|271.14|268.54|271.31|268.71|271.14|268.54|0
1641450360000|2022-01-06 06:26:00|270.8|268.2|270.8|268.2|270.8|268.2|270.8|268.2|0
1641450370000|2022-01-06 06:26:10|270.63|268.03|270.63|268.03|270.72|268.12|270.63|268.03|0
1641450380000|2022-01-06 06:26:20|270.47|267.87|270.72|268.12|270.8|268.2|270.47|267.87|0
1641450390000|2022-01-06 06:26:30|270.8|268.2|270.97|268.37|270.97|268.37|270.8|268.2|0
1641450400000|2022-01-06 06:26:40|271.14|268.54|271.14|268.54|271.14|268.54|271.14|268.54|0
1641450410000|2022-01-06 06:26:50|271.31|268.71|271.48|268.88|271.48|268.88|271.31|268.71|0
1641450420000|2022-01-06 06:27:00|271.31|268.71|271.31|268.71|271.31|268.71|271.14|268.54|0
1641450430000|2022-01-06 06:27:10|271.14|268.54|271.14|268.54|271.14|268.54|271.14|268.54|0
1641450440000|2022-01-06 06:27:20|270.97|268.37|271.05|268.45|271.05|268.45|270.97|268.37|0
1641450450000|2022-01-06 06:27:30|270.97|268.37|270.97|268.37|270.97|268.37|270.97|268.37|0
1641450460000|2022-01-06 06:27:40|271.14|268.54|271.14|268.54|271.14|268.54|271.14|268.54|0
1641450470000|2022-01-06 06:27:50|271.05|268.45|270.97|268.37|271.14|268.54|270.97|268.37|0
1641450480000|2022-01-06 06:28:00|270.88|268.28|270.97|268.37|270.97|268.37|270.88|268.28|0
1641450490000|2022-01-06 06:28:10|270.88|268.28|270.8|268.2|270.88|268.28|270.8|268.2|0
1641450500000|2022-01-06 06:28:20|270.88|268.28|270.97|268.37|270.97|268.37|270.88|268.28|0
1641450510000|2022-01-06 06:28:30|271.14|268.54|271.31|268.71|271.31|268.71|271.14|268.54|0
1641450520000|2022-01-06 06:28:40|271.22|268.62|271.14|268.54|271.31|268.71|271.14|268.54|0
1641450540000|2022-01-06 06:29:00|270.97|268.37|270.8|268.2|270.97|268.37|270.8|268.2|0
1641450560000|2022-01-06 06:29:20|270.97|268.37|270.97|268.37|271.14|268.54|270.97|268.37|0
1641450570000|2022-01-06 06:29:30|271.14|268.54|271.14|268.54|271.14|268.54|271.14|268.54|0
1641450580000|2022-01-06 06:29:40|270.97|268.37|270.97|268.37|270.97|268.37|270.88|268.28|0
1641450590000|2022-01-06 06:29:50|270.8|268.2|270.8|268.2|270.8|268.2|270.8|268.2|0
1641450600000|2022-01-06 06:30:00|271.05|268.45|271.05|268.45|271.22|268.62|271.05|268.45|0
1641450610000|2022-01-06 06:30:10|271.14|268.54|270.97|268.37|271.14|268.54|270.97|268.37|0
1641450620000|2022-01-06 06:30:20|271.14|268.54|270.97|268.37|271.14|268.54|270.97|268.37|0
1641450630000|2022-01-06 06:30:30|270.8|268.2|270.8|268.2|270.97|268.37|270.8|268.2|0
1641450640000|2022-01-06 06:30:40|270.88|268.28|270.8|268.2|270.88|268.28|270.8|268.2|0
1641450650000|2022-01-06 06:30:50|270.88|268.28|270.88|268.28|270.88|268.28|270.88|268.28|0
1641450660000|2022-01-06 06:31:00|270.8|268.2|270.88|268.28|270.88|268.28|270.8|268.2|0
1641450670000|2022-01-06 06:31:10|270.8|268.2|270.8|268.2|270.8|268.2|270.71|268.11|0
1641450680000|2022-01-06 06:31:20|270.63|268.03|270.63|268.03|270.63|268.03|270.63|268.03|0
1641450690000|2022-01-06 06:31:30|270.8|268.2|270.97|268.37|270.97|268.37|270.8|268.2|0
1641450700000|2022-01-06 06:31:40|271.14|268.54|271.47|268.87|271.47|268.87|271.14|268.54|0
1641450710000|2022-01-06 06:31:50|271.31|268.71|271.31|268.71|271.31|268.71|271.22|268.62|0
1641450720000|2022-01-06 06:32:00|271.47|268.87|271.14|268.54|271.47|268.87|271.14|268.54|0
1641450730000|2022-01-06 06:32:10|271.05|268.45|270.97|268.37|271.05|268.45|270.97|268.37|0
1641450740000|2022-01-06 06:32:20|270.8|268.2|270.88|268.28|270.88|268.28|270.8|268.2|0
1641450750000|2022-01-06 06:32:30|270.97|268.37|270.97|268.37|270.97|268.37|270.97|268.37|0
1641450760000|2022-01-06 06:32:40|270.88|268.28|270.8|268.2|270.88|268.28|270.8|268.2|0
1641450770000|2022-01-06 06:32:50|270.97|268.37|271.14|268.54|271.14|268.54|270.97|268.37|0
1641450780000|2022-01-06 06:33:00|271.47|268.87|271.3|268.7|271.47|268.87|271.3|268.7|0
1641450790000|2022-01-06 06:33:10|271.14|268.54|271.22|268.62|271.3|268.7|271.14|268.54|0
1641450800000|2022-01-06 06:33:20|271.14|268.54|271.22|268.62|271.22|268.62|271.14|268.54|0
1641450810000|2022-01-06 06:33:30|271.3|268.7|271.3|268.7|271.3|268.7|271.3|268.7|0
1641450820000|2022-01-06 06:33:40|271.22|268.62|271.13|268.53|271.3|268.7|271.13|268.53|0
1641450830000|2022-01-06 06:33:50|271.05|268.45|271.13|268.53|271.13|268.53|270.97|268.37|0
1641450840000|2022-01-06 06:34:00|270.97|268.37|270.8|268.2|270.97|268.37|270.8|268.2|0
1641450850000|2022-01-06 06:34:10|270.63|268.03|270.8|268.2|270.8|268.2|270.63|268.03|0
1641450860000|2022-01-06 06:34:20|270.88|268.28|270.8|268.2|270.88|268.28|270.8|268.2|0
1641450870000|2022-01-06 06:34:30|270.63|268.03|270.63|268.03|270.63|268.03|270.63|268.03|0
1641450900000|2022-01-06 06:35:00|270.97|268.37|271.13|268.53|271.13|268.53|270.97|268.37|0
1641450910000|2022-01-06 06:35:10|270.96|268.36|270.96|268.36|271.05|268.45|270.96|268.36|0
1641450920000|2022-01-06 06:35:20|271.05|268.45|270.96|268.36|271.05|268.45|270.96|268.36|0
1641450930000|2022-01-06 06:35:30|271.13|268.53|271.13|268.53|271.13|268.53|271.13|268.53|0
1641450940000|2022-01-06 06:35:40|271.3|268.7|271.13|268.53|271.3|268.7|270.96|268.36|0
1641450950000|2022-01-06 06:35:50|271.3|268.7|271.38|268.78|271.38|268.78|271.3|268.7|0
1641450960000|2022-01-06 06:36:00|271.47|268.87|271.64|269.04|271.64|269.04|271.47|268.87|0
1641450970000|2022-01-06 06:36:10|271.72|269.12|272.15|269.55|272.15|269.55|271.72|269.12|0
1641450980000|2022-01-06 06:36:20|271.98|269.38|272.15|269.55|272.15|269.55|271.98|269.38|0
1641450990000|2022-01-06 06:36:30|272.23|269.63|272.32|269.72|272.32|269.72|272.23|269.63|0
1641451000000|2022-01-06 06:36:40|272.49|269.89|272.4|269.8|272.49|269.89|272.4|269.8|0
1641451010000|2022-01-06 06:36:50|272.49|269.89|272.48|269.88|272.49|269.89|272.48|269.88|0
1641451020000|2022-01-06 06:37:00|272.65|270.05|272.65|270.05|272.65|270.05|272.65|270.05|0
1641451030000|2022-01-06 06:37:10|272.48|269.88|272.65|270.05|272.65|270.05|272.48|269.88|0
1641451040000|2022-01-06 06:37:20|272.48|269.88|272.48|269.88|272.48|269.88|272.48|269.88|0
1641451050000|2022-01-06 06:37:30|272.32|269.72|272.32|269.72|272.32|269.72|272.15|269.55|0
1641451060000|2022-01-06 06:37:40|272.4|269.8|272.99|270.39|272.99|270.39|272.32|269.72|0
1641451070000|2022-01-06 06:37:50|273.07|270.47|273.16|270.56|273.16|270.56|272.99|270.39|0
1641451080000|2022-01-06 06:38:00|272.82|270.22|272.82|270.22|272.9|270.3|272.82|270.22|0
1641451100000|2022-01-06 06:38:20|272.99|270.39|272.99|270.39|272.99|270.39|272.99|270.39|0
1641451110000|2022-01-06 06:38:30|272.9|270.3|272.99|270.39|272.99|270.39|272.82|270.22|0
1641451120000|2022-01-06 06:38:40|273.16|270.56|273.33|270.73|273.33|270.73|273.16|270.56|0
1641451130000|2022-01-06 06:38:50|273.5|270.9|273.58|270.98|273.58|270.98|273.5|270.9|0
1641451140000|2022-01-06 06:39:00|273.5|270.9|273.5|270.9|273.67|271.07|273.5|270.9|0
1641451150000|2022-01-06 06:39:10|273.33|270.73|273.41|270.81|273.5|270.9|273.33|270.73|0
1641451160000|2022-01-06 06:39:20|273.33|270.73|273.33|270.73|273.5|270.9|273.33|270.73|0
1641451170000|2022-01-06 06:39:30|273.16|270.56|273.16|270.56|273.16|270.56|273.07|270.47|0
1641451180000|2022-01-06 06:39:40|273.33|270.73|273.33|270.73|273.33|270.73|273.33|270.73|0
1641451190000|2022-01-06 06:39:50|273.24|270.64|273.5|270.9|273.5|270.9|273.24|270.64|0
1641451210000|2022-01-06 06:40:10|273.33|270.73|273.16|270.56|273.33|270.73|273.16|270.56|0
1641451220000|2022-01-06 06:40:20|273.07|270.47|273.16|270.56|273.16|270.56|273.07|270.47|0
1641451230000|2022-01-06 06:40:30|273.07|270.47|272.99|270.39|273.07|270.47|272.99|270.39|0
1641451240000|2022-01-06 06:40:40|273.16|270.56|273.24|270.64|273.24|270.64|273.16|270.56|0
1641451250000|2022-01-06 06:40:50|273.16|270.56|272.99|270.39|273.16|270.56|272.99|270.39|0
1641451260000|2022-01-06 06:41:00|273.16|270.56|273.24|270.64|273.24|270.64|273.16|270.56|0
1641451270000|2022-01-06 06:41:10|273.16|270.56|273.24|270.64|273.24|270.64|273.16|270.56|0
1641451280000|2022-01-06 06:41:20|273.5|270.9|273.24|270.64|273.5|270.9|273.24|270.64|0
1641451290000|2022-01-06 06:41:30|273.33|270.73|272.99|270.39|273.33|270.73|272.99|270.39|0
1641451300000|2022-01-06 06:41:40|273.07|270.47|273.07|270.47|273.07|270.47|273.07|270.47|0
1641451310000|2022-01-06 06:41:50|273.16|270.56|273.16|270.56|273.16|270.56|273.16|270.56|0
1641451320000|2022-01-06 06:42:00|273.07|270.47|273.16|270.56|273.16|270.56|273.07|270.47|0
1641451330000|2022-01-06 06:42:10|272.99|270.39|272.99|270.39|272.99|270.39|272.99|270.39|0
1641451340000|2022-01-06 06:42:20|272.82|270.22|272.82|270.22|272.99|270.39|272.82|270.22|0
1641451350000|2022-01-06 06:42:30|272.99|270.39|272.99|270.39|272.99|270.39|272.99|270.39|0
1641451360000|2022-01-06 06:42:40|273.07|270.47|272.9|270.3|273.07|270.47|272.9|270.3|0
1641451370000|2022-01-06 06:42:50|272.82|270.22|272.99|270.39|272.99|270.39|272.82|270.22|0
1641451380000|2022-01-06 06:43:00|273.16|270.56|273.07|270.47|273.16|270.56|273.07|270.47|0
1641451390000|2022-01-06 06:43:10|272.99|270.39|272.99|270.39|272.99|270.39|272.82|270.22|0
1641451400000|2022-01-06 06:43:20|273.07|270.47|272.99|270.39|273.07|270.47|272.99|270.39|0
1641451410000|2022-01-06 06:43:30|272.82|270.22|272.99|270.39|272.99|270.39|272.82|270.22|0
1641451420000|2022-01-06 06:43:40|272.82|270.22|273.16|270.56|273.16|270.56|272.82|270.22|0
1641451430000|2022-01-06 06:43:50|273.24|270.64|273.24|270.64|273.24|270.64|273.24|270.64|0
1641451440000|2022-01-06 06:44:00|273.16|270.56|273.16|270.56|273.16|270.56|273.16|270.56|0
1641451460000|2022-01-06 06:44:20|273.67|271.07|273.67|271.07|273.67|271.07|273.67|271.07|0
1641451470000|2022-01-06 06:44:30|273.84|271.24|273.83|271.23|273.84|271.24|273.67|271.07|0
1641451500000|2022-01-06 06:45:00|274|271.4|274.17|271.57|274.17|271.57|274|271.4|0
1641451510000|2022-01-06 06:45:10|274|271.4|274|271.4|274|271.4|274|271.4|0
1641451520000|2022-01-06 06:45:20|273.83|271.23|273.66|271.06|273.83|271.23|273.66|271.06|0
1641451530000|2022-01-06 06:45:30|273.83|271.23|273.83|271.23|273.83|271.23|273.83|271.23|0
1641451550000|2022-01-06 06:45:50|273.66|271.06|273.66|271.06|273.66|271.06|273.66|271.06|0
1641451560000|2022-01-06 06:46:00|273.58|270.98|273.58|270.98|273.58|270.98|273.49|270.89|0
1641451570000|2022-01-06 06:46:10|273.49|270.89|273.75|271.15|273.75|271.15|273.49|270.89|0
1641451580000|2022-01-06 06:46:20|273.66|271.06|273.66|271.06|273.66|271.06|273.66|271.06|0
1641451590000|2022-01-06 06:46:30|273.75|271.15|273.66|271.06|273.75|271.15|273.66|271.06|0
1641451610000|2022-01-06 06:46:50|273.58|270.98|273.66|271.06|273.66|271.06|273.49|270.89|0
1641451620000|2022-01-06 06:47:00|273.58|270.98|273.49|270.89|273.58|270.98|273.49|270.89|0
1641451640000|2022-01-06 06:47:20|273.66|271.06|273.66|271.06|273.66|271.06|273.66|271.06|0
1641451650000|2022-01-06 06:47:30|273.49|270.89|273.49|270.89|273.49|270.89|273.49|270.89|0
1641451660000|2022-01-06 06:47:40|273.57|270.97|273.66|271.06|273.66|271.06|273.57|270.97|0
1641451670000|2022-01-06 06:47:50|273.32|270.72|273.32|270.72|273.32|270.72|273.32|270.72|0
1641451680000|2022-01-06 06:48:00|273.4|270.8|273.32|270.72|273.4|270.8|273.32|270.72|0
1641451700000|2022-01-06 06:48:20|273.15|270.55|273.15|270.55|273.15|270.55|273.15|270.55|0
1641451710000|2022-01-06 06:48:30|272.98|270.38|272.81|270.21|272.98|270.38|272.81|270.21|0
1641451730000|2022-01-06 06:48:50|272.65|270.05|272.65|270.05|272.65|270.05|272.65|270.05|0
1641451740000|2022-01-06 06:49:00|272.81|270.21|272.48|269.88|272.81|270.21|272.48|269.88|0
1641451750000|2022-01-06 06:49:10|272.56|269.96|272.64|270.04|272.64|270.04|272.56|269.96|0
1641451760000|2022-01-06 06:49:20|272.56|269.96|272.64|270.04|272.64|270.04|272.56|269.96|0
1641451770000|2022-01-06 06:49:30|272.98|270.38|272.98|270.38|272.98|270.38|272.98|270.38|0
1641451780000|2022-01-06 06:49:40|272.81|270.21|272.81|270.21|272.81|270.21|272.81|270.21|0
1641451800000|2022-01-06 06:50:00|272.64|270.04|272.64|270.04|272.64|270.04|272.64|270.04|0
1641451820000|2022-01-06 06:50:20|272.81|270.21|272.64|270.04|272.81|270.21|272.64|270.04|0
1641451830000|2022-01-06 06:50:30|272.81|270.21|272.89|270.29|272.89|270.29|272.81|270.21|0
1641451840000|2022-01-06 06:50:40|272.81|270.21|272.81|270.21|272.81|270.21|272.73|270.13|0
1641451850000|2022-01-06 06:50:50|272.47|269.87|272.47|269.87|272.56|269.96|272.47|269.87|0
1641451860000|2022-01-06 06:51:00|272.31|269.71|272.3|269.7|272.31|269.71|272.3|269.7|0
1641451870000|2022-01-06 06:51:10|272.22|269.62|272.47|269.87|272.47|269.87|272.22|269.62|0
1641451880000|2022-01-06 06:51:20|272.3|269.7|272.3|269.7|272.3|269.7|272.3|269.7|0
1641451890000|2022-01-06 06:51:30|272.14|269.54|272.22|269.62|272.22|269.62|272.14|269.54|0
1641451900000|2022-01-06 06:51:40|272.47|269.87|272.3|269.7|272.47|269.87|272.3|269.7|0
1641451920000|2022-01-06 06:52:00|272.47|269.87|272.3|269.7|272.47|269.87|272.3|269.7|0
1641451930000|2022-01-06 06:52:10|272.22|269.62|272.13|269.53|272.22|269.62|272.13|269.53|0
1641451940000|2022-01-06 06:52:20|272.3|269.7|272.13|269.53|272.3|269.7|272.13|269.53|0
1641451960000|2022-01-06 06:52:40|272.22|269.62|272.13|269.53|272.22|269.62|272.13|269.53|0
1641451980000|2022-01-06 06:53:00|272.05|269.45|272.13|269.53|272.13|269.53|272.05|269.45|0
1641451990000|2022-01-06 06:53:10|272.3|269.7|272.47|269.87|272.47|269.87|272.3|269.7|0
1641452000000|2022-01-06 06:53:20|272.13|269.53|272.05|269.45|272.13|269.53|272.05|269.45|0
1641452010000|2022-01-06 06:53:30|272.13|269.53|272.13|269.53|272.13|269.53|272.13|269.53|0
1641452020000|2022-01-06 06:53:40|272.3|269.7|272.21|269.61|272.3|269.7|272.21|269.61|0
1641452030000|2022-01-06 06:53:50|272.13|269.53|272.05|269.45|272.13|269.53|272.05|269.45|0
1641452040000|2022-01-06 06:54:00|271.88|269.28|271.96|269.36|271.96|269.36|271.88|269.28|0
1641452050000|2022-01-06 06:54:10|271.8|269.2|271.8|269.2|271.88|269.28|271.8|269.2|0
1641452060000|2022-01-06 06:54:20|271.63|269.03|271.8|269.2|271.8|269.2|271.63|269.03|0
1641452070000|2022-01-06 06:54:30|271.79|269.19|272.13|269.53|272.13|269.53|271.79|269.19|0
1641452080000|2022-01-06 06:54:40|272.3|269.7|272.3|269.7|272.3|269.7|272.3|269.7|0
1641452090000|2022-01-06 06:54:50|272.21|269.61|272.3|269.7|272.3|269.7|272.21|269.61|0
1641452100000|2022-01-06 06:55:00|272.64|270.04|272.89|270.29|272.89|270.29|272.64|270.04|0
1641452110000|2022-01-06 06:55:10|273.15|270.55|273.15|270.55|273.15|270.55|273.15|270.55|0
1641452120000|2022-01-06 06:55:20|272.98|270.38|272.98|270.38|272.98|270.38|272.98|270.38|0
1641452140000|2022-01-06 06:55:40|273.15|270.55|273.15|270.55|273.15|270.55|273.15|270.55|0
1641452150000|2022-01-06 06:55:50|273.32|270.72|273.32|270.72|273.32|270.72|273.32|270.72|0
1641452160000|2022-01-06 06:56:00|273.49|270.89|273.49|270.89|273.49|270.89|273.49|270.89|0
1641452170000|2022-01-06 06:56:10|273.66|271.06|273.66|271.06|273.66|271.06|273.66|271.06|0
1641452180000|2022-01-06 06:56:20|273.49|270.89|273.32|270.72|273.49|270.89|273.32|270.72|0
1641452190000|2022-01-06 06:56:30|273.49|270.89|272.98|270.38|273.49|270.89|272.98|270.38|0
1641452200000|2022-01-06 06:56:40|273.06|270.46|272.81|270.21|273.06|270.46|272.81|270.21|0
1641452210000|2022-01-06 06:56:50|272.64|270.04|272.81|270.21|272.81|270.21|272.64|270.04|0
1641452220000|2022-01-06 06:57:00|272.3|269.7|272.47|269.87|272.47|269.87|272.3|269.7|0
1641452240000|2022-01-06 06:57:20|272.3|269.7|272.3|269.7|272.38|269.78|272.3|269.7|0
1641452250000|2022-01-06 06:57:30|272.13|269.53|272.21|269.61|272.21|269.61|272.13|269.53|0
1641452260000|2022-01-06 06:57:40|272.3|269.7|272.3|269.7|272.3|269.7|272.3|269.7|0
1641452270000|2022-01-06 06:57:50|272.38|269.78|272.64|270.04|272.64|270.04|272.38|269.78|0
1641452290000|2022-01-06 06:58:10|272.38|269.78|272.47|269.87|272.47|269.87|272.38|269.78|0
1641452300000|2022-01-06 06:58:20|272.55|269.95|272.89|270.29|272.89|270.29|272.47|269.87|0
1641452310000|2022-01-06 06:58:30|272.98|270.38|272.98|270.38|272.98|270.38|272.98|270.38|0
1641452320000|2022-01-06 06:58:40|273.06|270.46|273.15|270.55|273.15|270.55|273.06|270.46|0
1641452330000|2022-01-06 06:58:50|272.98|270.38|272.89|270.29|272.98|270.38|272.89|270.29|0
1641452340000|2022-01-06 06:59:00|272.98|270.38|273.32|270.72|273.32|270.72|272.98|270.38|0
1641452350000|2022-01-06 06:59:10|273.15|270.55|273.15|270.55|273.15|270.55|273.15|270.55|0
1641452360000|2022-01-06 06:59:20|272.98|270.38|273.15|270.55|273.15|270.55|272.98|270.38|0
1641452370000|2022-01-06 06:59:30|273.23|270.63|273.31|270.71|273.31|270.71|273.23|270.63|0
1641452380000|2022-01-06 06:59:40|273.48|270.88|273.31|270.71|273.48|270.88|273.31|270.71|0
1641452390000|2022-01-06 06:59:50|273.23|270.63|273.15|270.55|273.23|270.63|272.98|270.38|0
1641452400000|2022-01-06 07:00:00|273.31|270.71|272.89|270.29|273.31|270.71|272.72|270.12|0
1641452410000|2022-01-06 07:00:10|273.14|270.54|273.14|270.54|273.31|270.71|273.14|270.54|0
1641452430000|2022-01-06 07:00:30|272.98|270.38|272.98|270.38|272.98|270.38|272.81|270.21|0
1641452440000|2022-01-06 07:00:40|272.89|270.29|272.81|270.21|272.98|270.38|272.81|270.21|0
1641452450000|2022-01-06 07:00:50|272.89|270.29|272.97|270.37|272.97|270.37|272.81|270.21|0
1641452460000|2022-01-06 07:01:00|273.31|270.71|274.5|271.9|274.5|271.9|273.31|270.71|0
1641452470000|2022-01-06 07:01:10|274.67|272.07|274.58|271.98|274.67|272.07|274.5|271.9|0
1641452480000|2022-01-06 07:01:20|274.67|272.07|275.01|272.41|275.01|272.41|274.67|272.07|0
1641452490000|2022-01-06 07:01:30|274.75|272.15|274.67|272.07|274.75|272.15|274.67|272.07|0
1641452500000|2022-01-06 07:01:40|274.5|271.9|274.33|271.73|274.67|272.07|274.33|271.73|0
1641452510000|2022-01-06 07:01:50|274.5|271.9|274.58|271.98|274.58|271.98|274.5|271.9|0
1641452520000|2022-01-06 07:02:00|274.67|272.07|274.84|272.24|274.84|272.24|274.67|272.07|0
1641452530000|2022-01-06 07:02:10|275.01|272.41|275.01|272.41|275.01|272.41|275.01|272.41|0
1641452540000|2022-01-06 07:02:20|275.09|272.49|275.86|273.26|275.86|273.26|275.09|272.49|0
1641452550000|2022-01-06 07:02:30|276.2|273.6|275.86|273.26|276.2|273.6|275.69|273.09|0
1641452560000|2022-01-06 07:02:40|276.03|273.43|276.03|273.43|276.03|273.43|276.03|273.43|0
1641452570000|2022-01-06 07:02:50|276.37|273.77|276.54|273.94|276.54|273.94|276.37|273.77|0
1641452580000|2022-01-06 07:03:00|276.11|273.51|275.86|273.26|276.2|273.6|275.86|273.26|0
1641452590000|2022-01-06 07:03:10|276.03|273.43|275.86|273.26|276.03|273.43|275.86|273.26|0
1641452600000|2022-01-06 07:03:20|276.03|273.43|276.2|273.6|276.2|273.6|276.03|273.43|0
1641452610000|2022-01-06 07:03:30|276.03|273.43|275.86|273.26|276.11|273.51|275.86|273.26|0
1641452620000|2022-01-06 07:03:40|276.03|273.43|275.94|273.34|276.03|273.43|275.94|273.34|0
1641452630000|2022-01-06 07:03:50|275.86|273.26|275.94|273.34|275.94|273.34|275.86|273.26|0
1641452640000|2022-01-06 07:04:00|275.86|273.26|276.2|273.6|276.2|273.6|275.86|273.26|0
1641452650000|2022-01-06 07:04:10|276.28|273.68|276.2|273.6|276.28|273.68|276.11|273.51|0
1641452660000|2022-01-06 07:04:20|276.03|273.43|276.2|273.6|276.2|273.6|276.03|273.43|0
1641452670000|2022-01-06 07:04:30|276.28|273.68|276.54|273.94|276.54|273.94|276.03|273.43|0
1641452680000|2022-01-06 07:04:40|276.62|274.02|276.54|273.94|276.62|274.02|276.54|273.94|0
1641452690000|2022-01-06 07:04:50|276.71|274.11|277.13|274.53|277.22|274.62|276.71|274.11|0
1641452700000|2022-01-06 07:05:00|277.39|274.79|277.05|274.45|277.39|274.79|277.05|274.45|0
1641452710000|2022-01-06 07:05:10|276.71|274.11|276.71|274.11|276.71|274.11|276.71|274.11|0
1641452720000|2022-01-06 07:05:20|276.88|274.28|276.71|274.11|276.96|274.36|276.71|274.11|0
1641452730000|2022-01-06 07:05:30|276.88|274.28|276.71|274.11|276.88|274.28|276.71|274.11|0
1641452740000|2022-01-06 07:05:40|276.96|274.36|276.96|274.36|276.96|274.36|276.96|274.36|0
1641452750000|2022-01-06 07:05:50|277.05|274.45|277.39|274.79|277.39|274.79|277.05|274.45|0
1641452760000|2022-01-06 07:06:00|277.56|274.96|278.25|275.65|278.25|275.65|277.56|274.96|0
1641452770000|2022-01-06 07:06:10|278.42|275.82|278.08|275.48|278.59|275.99|278.08|275.48|0
1641452780000|2022-01-06 07:06:20|277.91|275.31|277.73|275.13|277.91|275.31|277.73|275.13|0
1641452790000|2022-01-06 07:06:30|277.56|274.96|277.91|275.31|277.91|275.31|277.56|274.96|0
1641452800000|2022-01-06 07:06:40|277.73|275.13|277.91|275.31|277.91|275.31|277.73|275.13|0
1641452810000|2022-01-06 07:06:50|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1641452820000|2022-01-06 07:07:00|277.82|275.22|277.56|274.96|277.82|275.22|277.56|274.96|0
1641452830000|2022-01-06 07:07:10|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1641452840000|2022-01-06 07:07:20|277.65|275.05|277.91|275.31|278.08|275.48|277.65|275.05|0
1641452850000|2022-01-06 07:07:30|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1641452860000|2022-01-06 07:07:40|277.56|274.96|277.73|275.13|277.73|275.13|277.56|274.96|0
1641452870000|2022-01-06 07:07:50|277.9|275.3|277.82|275.22|277.9|275.3|277.73|275.13|0
1641452880000|2022-01-06 07:08:00|277.9|275.3|277.9|275.3|278.08|275.48|277.9|275.3|0
1641452890000|2022-01-06 07:08:10|277.73|275.13|278.16|275.56|278.16|275.56|277.73|275.13|0
1641452900000|2022-01-06 07:08:20|278.42|275.82|278.59|275.99|278.59|275.99|278.42|275.82|0
1641452910000|2022-01-06 07:08:30|278.25|275.65|278.16|275.56|278.25|275.65|278.08|275.48|0
1641452920000|2022-01-06 07:08:40|278.25|275.65|278.25|275.65|278.42|275.82|278.25|275.65|0
1641452930000|2022-01-06 07:08:50|278.07|275.47|277.56|274.96|278.07|275.47|277.56|274.96|0
1641452940000|2022-01-06 07:09:00|277.39|274.79|277.22|274.62|277.39|274.79|277.22|274.62|0
1641452950000|2022-01-06 07:09:10|277.39|274.79|277.3|274.7|277.39|274.79|277.3|274.7|0
1641452960000|2022-01-06 07:09:20|277.22|274.62|277.22|274.62|277.39|274.79|277.22|274.62|0
1641452970000|2022-01-06 07:09:30|277.05|274.45|277.39|274.79|277.39|274.79|277.05|274.45|0
1641452980000|2022-01-06 07:09:40|277.56|274.96|277.73|275.13|277.73|275.13|277.56|274.96|0
1641452990000|2022-01-06 07:09:50|277.9|275.3|277.56|274.96|277.9|275.3|277.56|274.96|0
1641453000000|2022-01-06 07:10:00|277.39|274.79|277.39|274.79|277.39|274.79|277.39|274.79|0
1641453010000|2022-01-06 07:10:10|277.22|274.62|277.22|274.62|277.22|274.62|277.22|274.62|0
1641453020000|2022-01-06 07:10:20|277.73|275.13|277.9|275.3|277.9|275.3|277.64|275.04|0
1641453030000|2022-01-06 07:10:30|278.07|275.47|278.07|275.47|278.07|275.47|278.07|275.47|0
1641453040000|2022-01-06 07:10:40|276.6|274|276.6|274|276.68|274.08|276.6|274|0
1641453060000|2022-01-06 07:11:00|276.51|273.91|276.6|274|276.6|274|276.51|273.91|0
1641453070000|2022-01-06 07:11:10|276.77|274.17|276.68|274.08|276.77|274.17|276.68|274.08|0
1641453080000|2022-01-06 07:11:20|276.6|274|276.6|274|276.6|274|276.51|273.91|0
1641453090000|2022-01-06 07:11:30|276.43|273.83|276.26|273.66|276.43|273.83|276.26|273.66|0
1641453100000|2022-01-06 07:11:40|276.09|273.49|276.26|273.66|276.26|273.66|276.09|273.49|0
1641453110000|2022-01-06 07:11:50|276.09|273.49|276.26|273.66|276.26|273.66|276.09|273.49|0
1641453120000|2022-01-06 07:12:00|276.34|273.74|276.51|273.91|276.6|274|276.34|273.74|0
1641453130000|2022-01-06 07:12:10|276.6|274|276.6|274|276.6|274|276.6|274|0
1641453140000|2022-01-06 07:12:20|276.77|274.17|276.68|274.08|276.77|274.17|276.6|274|0
1641453150000|2022-01-06 07:12:30|276.94|274.34|276.77|274.17|276.94|274.34|276.77|274.17|0
1641453170000|2022-01-06 07:12:50|276.6|274|276.77|274.17|276.77|274.17|276.6|274|0
1641453180000|2022-01-06 07:13:00|276.94|274.34|276.6|274|276.94|274.34|276.6|274|0
1641453190000|2022-01-06 07:13:10|276.77|274.17|276.94|274.34|276.94|274.34|276.77|274.17|0
1641453200000|2022-01-06 07:13:20|277.02|274.42|277.02|274.42|277.02|274.42|277.02|274.42|0
1641453210000|2022-01-06 07:13:30|277.11|274.51|276.94|274.34|277.11|274.51|276.94|274.34|0
1641453220000|2022-01-06 07:13:40|277.11|274.51|277.02|274.42|277.11|274.51|276.94|274.34|0
1641453230000|2022-01-06 07:13:50|276.94|274.34|276.77|274.17|276.94|274.34|276.77|274.17|0
1641453240000|2022-01-06 07:14:00|276.94|274.34|276.6|274|276.94|274.34|276.6|274|0
1641453250000|2022-01-06 07:14:10|276.68|274.08|276.6|274|276.77|274.17|276.6|274|0
1641453260000|2022-01-06 07:14:20|276.77|274.17|276.85|274.25|276.94|274.34|276.77|274.17|0
1641453270000|2022-01-06 07:14:30|276.94|274.34|277.02|274.42|277.02|274.42|276.94|274.34|0
1641453280000|2022-01-06 07:14:40|276.94|274.34|277.11|274.51|277.11|274.51|276.94|274.34|0
1641453290000|2022-01-06 07:14:50|277.28|274.68|277.46|274.86|277.46|274.86|277.28|274.68|0
1641453300000|2022-01-06 07:15:00|277.63|275.03|277.63|275.03|277.63|275.03|277.63|275.03|0
1641453310000|2022-01-06 07:15:10|277.71|275.11|277.28|274.68|277.71|275.11|277.28|274.68|0
1641453320000|2022-01-06 07:15:20|277.37|274.77|277.28|274.68|277.37|274.77|277.11|274.51|0
1641453330000|2022-01-06 07:15:30|277.46|274.86|277.37|274.77|277.46|274.86|277.28|274.68|0
1641453340000|2022-01-06 07:15:40|277.46|274.86|277.11|274.51|277.46|274.86|277.11|274.51|0
1641453360000|2022-01-06 07:16:00|276.94|274.34|276.77|274.17|276.94|274.34|276.77|274.17|0
1641453370000|2022-01-06 07:16:10|277.11|274.51|277.28|274.68|277.28|274.68|277.11|274.51|0
1641453380000|2022-01-06 07:16:20|276.94|274.34|277.11|274.51|277.11|274.51|276.94|274.34|0
1641453390000|2022-01-06 07:16:30|277.02|274.42|276.94|274.34|277.11|274.51|276.94|274.34|0
1641453400000|2022-01-06 07:16:40|276.85|274.25|277.02|274.42|277.02|274.42|276.85|274.25|0
1641453410000|2022-01-06 07:16:50|277.28|274.68|277.45|274.85|277.45|274.85|277.28|274.68|0
1641453420000|2022-01-06 07:17:00|277.37|274.77|277.8|275.2|277.8|275.2|277.37|274.77|0
1641453430000|2022-01-06 07:17:10|277.63|275.03|277.54|274.94|277.71|275.11|277.54|274.94|0
1641453440000|2022-01-06 07:17:20|277.63|275.03|277.45|274.85|277.63|275.03|277.28|274.68|0
1641453450000|2022-01-06 07:17:30|277.28|274.68|277.11|274.51|277.28|274.68|277.11|274.51|0
1641453460000|2022-01-06 07:17:40|277.02|274.42|277.02|274.42|277.02|274.42|276.94|274.34|0
1641453470000|2022-01-06 07:17:50|277.11|274.51|277.02|274.42|277.19|274.59|277.02|274.42|0
1641453480000|2022-01-06 07:18:00|276.94|274.34|277.02|274.42|277.02|274.42|276.77|274.17|0
1641453490000|2022-01-06 07:18:10|276.94|274.34|276.85|274.25|276.94|274.34|276.85|274.25|0
1641453500000|2022-01-06 07:18:20|276.94|274.34|277.45|274.85|277.45|274.85|276.77|274.17|0
1641453510000|2022-01-06 07:18:30|277.54|274.94|277.45|274.85|277.54|274.94|277.45|274.85|0
1641453520000|2022-01-06 07:18:40|277.28|274.68|277.62|275.02|277.62|275.02|277.28|274.68|0
1641453530000|2022-01-06 07:18:50|277.97|275.37|277.8|275.2|277.97|275.37|277.8|275.2|0
1641453540000|2022-01-06 07:19:00|277.97|275.37|278.14|275.54|278.31|275.71|277.97|275.37|0
1641453550000|2022-01-06 07:19:10|278.31|275.71|278.48|275.88|278.48|275.88|278.31|275.71|0
1641453560000|2022-01-06 07:19:20|278.31|275.71|278.48|275.88|278.48|275.88|278.31|275.71|0
1641453570000|2022-01-06 07:19:30|278.39|275.79|278.31|275.71|278.65|276.05|278.31|275.71|0
1641453580000|2022-01-06 07:19:40|278.48|275.88|278.65|276.05|278.65|276.05|278.48|275.88|0
1641453590000|2022-01-06 07:19:50|278.48|275.88|278.31|275.71|278.48|275.88|278.31|275.71|0
1641453600000|2022-01-06 07:20:00|278.48|275.88|278.83|276.23|279|276.4|278.48|275.88|0
1641453610000|2022-01-06 07:20:10|278.74|276.14|278.91|276.31|278.91|276.31|278.74|276.14|0
1641453620000|2022-01-06 07:20:20|279|276.4|278.83|276.23|279.17|276.57|278.83|276.23|0
1641453630000|2022-01-06 07:20:30|279|276.4|279|276.4|279|276.4|279|276.4|0
1641453640000|2022-01-06 07:20:40|279.17|276.57|279.34|276.74|279.34|276.74|279.17|276.57|0
1641453650000|2022-01-06 07:20:50|279.69|277.09|279.69|277.09|279.86|277.26|279.69|277.09|0
1641453660000|2022-01-06 07:21:00|279.77|277.17|279.86|277.26|279.86|277.26|279.69|277.09|0
1641453670000|2022-01-06 07:21:10|279.51|276.91|279.34|276.74|279.51|276.91|279.34|276.74|0
1641453680000|2022-01-06 07:21:20|279.17|276.57|279.34|276.74|279.34|276.74|279.17|276.57|0
1641453690000|2022-01-06 07:21:30|279.69|277.09|279.69|277.09|279.69|277.09|279.51|276.91|0
1641453700000|2022-01-06 07:21:40|279.51|276.91|279.69|277.09|279.69|277.09|279.51|276.91|0
1641453710000|2022-01-06 07:21:50|279.6|277|279.86|277.26|279.86|277.26|279.6|277|0
1641453720000|2022-01-06 07:22:00|280.03|277.43|280.2|277.6|280.2|277.6|280.03|277.43|0
1641453730000|2022-01-06 07:22:10|280.03|277.43|280.11|277.51|280.11|277.51|279.86|277.26|0
1641453740000|2022-01-06 07:22:20|280.03|277.43|279.69|277.09|280.03|277.43|279.69|277.09|0
1641453750000|2022-01-06 07:22:30|279.86|277.26|280.03|277.43|280.03|277.43|279.86|277.26|0
1641453760000|2022-01-06 07:22:40|279.86|277.26|280.2|277.6|280.2|277.6|279.86|277.26|0
1641453770000|2022-01-06 07:22:50|280.03|277.43|280.2|277.6|280.2|277.6|280.03|277.43|0
1641453780000|2022-01-06 07:23:00|280.37|277.77|280.55|277.95|280.55|277.95|280.37|277.77|0
1641453790000|2022-01-06 07:23:10|280.37|277.77|280.37|277.77|280.37|277.77|280.37|277.77|0
1641453800000|2022-01-06 07:23:20|280.46|277.86|280.55|277.95|280.55|277.95|280.37|277.77|0
1641453810000|2022-01-06 07:23:30|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641453820000|2022-01-06 07:23:40|280.89|278.29|280.89|278.29|280.89|278.29|280.89|278.29|0
1641453830000|2022-01-06 07:23:50|280.8|278.2|280.72|278.12|280.8|278.2|280.72|278.12|0
1641453840000|2022-01-06 07:24:00|280.55|277.95|281.06|278.46|281.06|278.46|280.55|277.95|0
1641453850000|2022-01-06 07:24:10|281.24|278.64|281.24|278.64|281.24|278.64|281.24|278.64|0
1641453860000|2022-01-06 07:24:20|281.41|278.81|281.24|278.64|281.41|278.81|281.06|278.46|0
1641453870000|2022-01-06 07:24:30|281.06|278.46|281.24|278.64|281.24|278.64|281.06|278.46|0
1641453880000|2022-01-06 07:24:40|281.06|278.46|281.24|278.64|281.24|278.64|281.06|278.46|0
1641453890000|2022-01-06 07:24:50|281.41|278.81|281.41|278.81|281.41|278.81|281.41|278.81|0
1641453900000|2022-01-06 07:25:00|281.58|278.98|281.75|279.15|281.75|279.15|281.58|278.98|0
1641453910000|2022-01-06 07:25:10|281.93|279.33|281.93|279.33|281.93|279.33|281.75|279.15|0
1641453920000|2022-01-06 07:25:20|281.75|279.15|281.41|278.81|281.75|279.15|281.41|278.81|0
1641453930000|2022-01-06 07:25:30|281.24|278.64|281.24|278.64|281.24|278.64|281.24|278.64|0
1641453940000|2022-01-06 07:25:40|281.41|278.81|281.23|278.63|281.41|278.81|281.23|278.63|0
1641453950000|2022-01-06 07:25:50|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641453960000|2022-01-06 07:26:00|281.23|278.63|281.23|278.63|281.32|278.72|281.23|278.63|0
1641453980000|2022-01-06 07:26:20|281.14|278.54|281.14|278.54|281.23|278.63|281.14|278.54|0
1641453990000|2022-01-06 07:26:30|281.06|278.46|281.06|278.46|281.06|278.46|280.97|278.37|0
1641454000000|2022-01-06 07:26:40|281.23|278.63|281.23|278.63|281.23|278.63|281.23|278.63|0
1641454010000|2022-01-06 07:26:50|281.58|278.98|281.58|278.98|281.58|278.98|281.58|278.98|0
1641454030000|2022-01-06 07:27:10|281.49|278.89|281.58|278.98|281.58|278.98|281.41|278.81|0
1641454040000|2022-01-06 07:27:20|281.41|278.81|281.41|278.81|281.41|278.81|281.41|278.81|0
1641454050000|2022-01-06 07:27:30|281.23|278.63|281.58|278.98|281.58|278.98|281.23|278.63|0
1641454080000|2022-01-06 07:28:00|282.1|279.5|281.92|279.32|282.1|279.5|281.92|279.32|0
1641454090000|2022-01-06 07:28:10|282.01|279.41|282.01|279.41|282.01|279.41|282.01|279.41|0
1641454100000|2022-01-06 07:28:20|281.92|279.32|282.1|279.5|282.1|279.5|281.92|279.32|0
1641454110000|2022-01-06 07:28:30|282.27|279.67|282.27|279.67|282.44|279.84|282.27|279.67|0
1641454120000|2022-01-06 07:28:40|282.44|279.84|282.44|279.84|282.44|279.84|282.44|279.84|0
1641454130000|2022-01-06 07:28:50|282.27|279.67|282.44|279.84|282.44|279.84|282.27|279.67|0
1641454140000|2022-01-06 07:29:00|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641454150000|2022-01-06 07:29:10|282.7|280.1|282.79|280.19|282.87|280.27|282.7|280.1|0
1641454160000|2022-01-06 07:29:20|282.96|280.36|283.14|280.54|283.14|280.54|282.96|280.36|0
1641454170000|2022-01-06 07:29:30|283.22|280.62|283.31|280.71|283.31|280.71|283.22|280.62|0
1641454180000|2022-01-06 07:29:40|283.22|280.62|283.39|280.79|283.48|280.88|283.22|280.62|0
1641454190000|2022-01-06 07:29:50|283.48|280.88|283.48|280.88|283.65|281.05|283.48|280.88|0
1641454200000|2022-01-06 07:30:00|283.65|281.05|283.48|280.88|283.83|281.23|283.31|280.71|0
1641454210000|2022-01-06 07:30:10|283.65|281.05|283.83|281.23|283.83|281.23|283.65|281.05|0
1641454220000|2022-01-06 07:30:20|283.65|281.05|283.91|281.31|283.91|281.31|283.65|281.05|0
1641454230000|2022-01-06 07:30:30|284|281.4|284|281.4|284.52|281.92|284|281.4|0
1641454240000|2022-01-06 07:30:40|284.17|281.57|284.35|281.75|284.52|281.92|284.17|281.57|0
1641454250000|2022-01-06 07:30:50|284.43|281.83|284.35|281.75|284.52|281.92|284.35|281.75|0
1641454260000|2022-01-06 07:31:00|284.17|281.57|283.83|281.23|284.17|281.57|283.83|281.23|0
1641454270000|2022-01-06 07:31:10|283.91|281.31|283.83|281.23|284.08|281.48|283.83|281.23|0
1641454280000|2022-01-06 07:31:20|283.74|281.14|283.13|280.53|283.74|281.14|283.13|280.53|0
1641454290000|2022-01-06 07:31:30|282.96|280.36|282.79|280.19|282.96|280.36|282.79|280.19|0
1641454300000|2022-01-06 07:31:40|282.61|280.01|281.75|279.15|282.79|280.19|281.75|279.15|0
1641454310000|2022-01-06 07:31:50|281.58|278.98|281.58|278.98|281.75|279.15|281.58|278.98|0
1641454320000|2022-01-06 07:32:00|281.75|279.15|281.23|278.63|281.75|279.15|281.23|278.63|0
1641454330000|2022-01-06 07:32:10|280.54|277.94|280.37|277.77|280.54|277.94|280.37|277.77|0
1641454340000|2022-01-06 07:32:20|280.45|277.85|280.02|277.42|280.45|277.85|280.02|277.42|0
1641454350000|2022-01-06 07:32:30|279.93|277.33|280.02|277.42|280.02|277.42|279.68|277.08|0
1641454360000|2022-01-06 07:32:40|279.85|277.25|280.02|277.42|280.02|277.42|279.76|277.16|0
1641454370000|2022-01-06 07:32:50|279.93|277.33|279.85|277.25|280.19|277.59|279.85|277.25|0
1641454380000|2022-01-06 07:33:00|280.02|277.42|279.85|277.25|280.02|277.42|279.85|277.25|0
1641454390000|2022-01-06 07:33:10|280.02|277.42|279.85|277.25|280.02|277.42|279.85|277.25|0
1641454400000|2022-01-06 07:33:20|279.68|277.08|279.68|277.08|279.68|277.08|279.68|277.08|0
1641454410000|2022-01-06 07:33:30|279.85|277.25|279.85|277.25|280.02|277.42|279.85|277.25|0
1641454420000|2022-01-06 07:33:40|280.02|277.42|280.37|277.77|280.37|277.77|280.02|277.42|0
1641454430000|2022-01-06 07:33:50|280.02|277.42|280.02|277.42|280.19|277.59|280.02|277.42|0
1641454440000|2022-01-06 07:34:00|279.68|277.08|280.02|277.42|280.19|277.59|279.68|277.08|0
1641454450000|2022-01-06 07:34:10|279.85|277.25|279.85|277.25|279.85|277.25|279.68|277.08|0
1641454460000|2022-01-06 07:34:20|279.68|277.08|279.85|277.25|279.85|277.25|279.68|277.08|0
1641454470000|2022-01-06 07:34:30|279.68|277.08|280.02|277.42|280.02|277.42|279.68|277.08|0
1641454480000|2022-01-06 07:34:40|279.85|277.25|280.02|277.42|280.02|277.42|279.85|277.25|0
1641454490000|2022-01-06 07:34:50|279.85|277.25|279.68|277.08|279.85|277.25|279.68|277.08|0
1641454500000|2022-01-06 07:35:00|279.85|277.25|280.02|277.42|280.02|277.42|279.68|277.08|0
1641454510000|2022-01-06 07:35:10|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1641454520000|2022-01-06 07:35:20|280.71|278.11|281.4|278.8|281.4|278.8|280.71|278.11|0
1641454530000|2022-01-06 07:35:30|281.23|278.63|281.31|278.71|281.31|278.71|281.06|278.46|0
1641454540000|2022-01-06 07:35:40|281.57|278.97|281.57|278.97|281.57|278.97|281.4|278.8|0
1641454550000|2022-01-06 07:35:50|281.4|278.8|281.75|279.15|281.75|279.15|281.4|278.8|0
1641454560000|2022-01-06 07:36:00|281.57|278.97|281.57|278.97|281.66|279.06|281.05|278.45|0
1641454570000|2022-01-06 07:36:10|281.4|278.8|281.4|278.8|281.4|278.8|281.4|278.8|0
1641454580000|2022-01-06 07:36:20|281.05|278.45|280.79|278.19|281.05|278.45|280.79|278.19|0
1641454590000|2022-01-06 07:36:30|280.96|278.36|280.54|277.94|280.96|278.36|280.54|277.94|0
1641454610000|2022-01-06 07:36:50|280.88|278.28|281.05|278.45|281.05|278.45|280.88|278.28|0
1641454620000|2022-01-06 07:37:00|281.14|278.54|281.23|278.63|281.23|278.63|281.05|278.45|0
1641454630000|2022-01-06 07:37:10|281.4|278.8|281.57|278.97|281.57|278.97|281.4|278.8|0
1641454640000|2022-01-06 07:37:20|282.26|279.66|282.26|279.66|282.26|279.66|282.09|279.49|0
1641454650000|2022-01-06 07:37:30|282.44|279.84|282.61|280.01|282.61|280.01|282.44|279.84|0
1641454660000|2022-01-06 07:37:40|282.44|279.84|282.87|280.27|282.87|280.27|282.44|279.84|0
1641454670000|2022-01-06 07:37:50|282.78|280.18|282.87|280.27|282.96|280.36|282.78|280.18|0
1641454680000|2022-01-06 07:38:00|283.3|280.7|282.96|280.36|283.3|280.7|282.78|280.18|0
1641454690000|2022-01-06 07:38:10|283.13|280.53|283.13|280.53|283.13|280.53|283.04|280.44|0
1641454700000|2022-01-06 07:38:20|283.48|280.88|284|281.4|284|281.4|283.48|280.88|0
1641454710000|2022-01-06 07:38:30|284.17|281.57|284.69|282.09|284.69|282.09|284.17|281.57|0
1641454720000|2022-01-06 07:38:40|284.6|282|284.52|281.92|284.6|282|284.52|281.92|0
1641454730000|2022-01-06 07:38:50|284.6|282|284|281.4|284.86|282.26|284|281.4|0
1641454740000|2022-01-06 07:39:00|284.17|281.57|283.99|281.39|284.34|281.74|283.99|281.39|0
1641454750000|2022-01-06 07:39:10|284.17|281.57|283.82|281.22|284.17|281.57|283.82|281.22|0
1641454760000|2022-01-06 07:39:20|283.99|281.39|284.52|281.92|284.52|281.92|283.99|281.39|0
1641454770000|2022-01-06 07:39:30|284.69|282.09|284.52|281.92|284.77|282.17|284.52|281.92|0
1641454780000|2022-01-06 07:39:40|284.86|282.26|284.69|282.09|284.86|282.26|284.69|282.09|0
1641454790000|2022-01-06 07:39:50|284.86|282.26|285.04|282.44|285.04|282.44|284.86|282.26|0
1641454800000|2022-01-06 07:40:00|284.86|282.26|285.04|282.44|285.04|282.44|284.69|282.09|0
1641454810000|2022-01-06 07:40:10|285.21|282.61|285.12|282.52|285.21|282.61|285.12|282.52|0
1641454820000|2022-01-06 07:40:20|285.21|282.61|285.21|282.61|285.21|282.61|285.21|282.61|0
1641454830000|2022-01-06 07:40:30|285.04|282.44|285.21|282.61|285.21|282.61|285.04|282.44|0
1641454840000|2022-01-06 07:40:40|285.12|282.52|285.21|282.61|285.21|282.61|285.12|282.52|0
1641454850000|2022-01-06 07:40:50|285.12|282.52|285.21|282.61|285.21|282.61|285.12|282.52|0
1641454870000|2022-01-06 07:41:10|285.12|282.52|285.29|282.69|285.29|282.69|285.12|282.52|0
1641454880000|2022-01-06 07:41:20|285.38|282.78|285.21|282.61|285.38|282.78|285.21|282.61|0
1641454900000|2022-01-06 07:41:40|285.12|282.52|285.38|282.78|285.38|282.78|285.12|282.52|0
1641454920000|2022-01-06 07:42:00|285.21|282.61|284.69|282.09|285.21|282.61|284.69|282.09|0
1641454930000|2022-01-06 07:42:10|284.17|281.57|284.34|281.74|284.34|281.74|284.17|281.57|0
1641454940000|2022-01-06 07:42:20|284.51|281.91|284.34|281.74|284.51|281.91|284.34|281.74|0
1641454950000|2022-01-06 07:42:30|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1641454960000|2022-01-06 07:42:40|284.69|282.09|285.38|282.78|285.38|282.78|284.69|282.09|0
1641454970000|2022-01-06 07:42:50|285.21|282.61|285.29|282.69|285.56|282.96|285.21|282.61|0
1641454980000|2022-01-06 07:43:00|285.21|282.61|284.69|282.09|285.21|282.61|284.69|282.09|0
1641454990000|2022-01-06 07:43:10|284.34|281.74|284.34|281.74|284.34|281.74|284.17|281.57|0
1641455000000|2022-01-06 07:43:20|284.51|281.91|284.51|281.91|284.77|282.17|284.42|281.82|0
1641455010000|2022-01-06 07:43:30|284.69|282.09|284.69|282.09|284.86|282.26|284.69|282.09|0
1641455020000|2022-01-06 07:43:40|284.86|282.26|284.86|282.26|284.86|282.26|284.69|282.09|0
1641455030000|2022-01-06 07:43:50|284.69|282.09|284.51|281.91|284.77|282.17|284.51|281.91|0
1641455040000|2022-01-06 07:44:00|284.34|281.74|284.6|282|284.6|282|284.16|281.56|0
1641455050000|2022-01-06 07:44:10|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1641455060000|2022-01-06 07:44:20|284.42|281.82|283.64|281.04|284.42|281.82|283.64|281.04|0
1641455070000|2022-01-06 07:44:30|283.55|280.95|283.64|281.04|283.82|281.22|283.55|280.95|0
1641455080000|2022-01-06 07:44:40|283.47|280.87|283.47|280.87|283.64|281.04|283.47|280.87|0
1641455090000|2022-01-06 07:44:50|283.64|281.04|283.73|281.13|283.73|281.13|283.64|281.04|0
1641455100000|2022-01-06 07:45:00|283.64|281.04|283.64|281.04|283.64|281.04|283.64|281.04|0
1641455110000|2022-01-06 07:45:10|283.82|281.22|283.64|281.04|283.82|281.22|283.64|281.04|0
1641455120000|2022-01-06 07:45:20|283.55|280.95|283.55|280.95|283.55|280.95|283.47|280.87|0
1641455130000|2022-01-06 07:45:30|283.64|281.04|283.12|280.52|283.64|281.04|283.12|280.52|0
1641455140000|2022-01-06 07:45:40|282.95|280.35|282.78|280.18|282.95|280.35|282.78|280.18|0
1641455150000|2022-01-06 07:45:50|282.6|280|283.12|280.52|283.12|280.52|282.6|280|0
1641455160000|2022-01-06 07:46:00|282.95|280.35|283.03|280.43|283.03|280.43|282.95|280.35|0
1641455170000|2022-01-06 07:46:10|282.78|280.18|282.6|280|282.95|280.35|282.6|280|0
1641455180000|2022-01-06 07:46:20|282.43|279.83|282.08|279.48|282.43|279.83|282.08|279.48|0
1641455190000|2022-01-06 07:46:30|282.17|279.57|282.08|279.48|282.17|279.57|282.08|279.48|0
1641455200000|2022-01-06 07:46:40|281.91|279.31|281.74|279.14|281.91|279.31|281.74|279.14|0
1641455210000|2022-01-06 07:46:50|281.91|279.31|281.91|279.31|281.91|279.31|281.91|279.31|0
1641455220000|2022-01-06 07:47:00|282.08|279.48|281.74|279.14|282.17|279.57|281.74|279.14|0
1641455230000|2022-01-06 07:47:10|281.91|279.31|281.74|279.14|281.91|279.31|281.74|279.14|0
1641455240000|2022-01-06 07:47:20|281.56|278.96|281.74|279.14|281.74|279.14|281.56|278.96|0
1641455250000|2022-01-06 07:47:30|281.91|279.31|281.74|279.14|281.91|279.31|281.74|279.14|0
1641455260000|2022-01-06 07:47:40|281.56|278.96|281.3|278.7|281.56|278.96|281.3|278.7|0
1641455270000|2022-01-06 07:47:50|281.13|278.53|281.39|278.79|281.39|278.79|281.13|278.53|0
1641455280000|2022-01-06 07:48:00|281.22|278.62|280.87|278.27|281.22|278.62|280.87|278.27|0
1641455290000|2022-01-06 07:48:10|281.05|278.45|280.87|278.27|281.05|278.45|280.87|278.27|0
1641455300000|2022-01-06 07:48:20|281.05|278.45|281.22|278.62|281.22|278.62|281.05|278.45|0
1641455310000|2022-01-06 07:48:30|281.74|279.14|281.74|279.14|281.74|279.14|281.56|278.96|0
1641455320000|2022-01-06 07:48:40|281.91|279.31|281.91|279.31|281.91|279.31|281.91|279.31|0
1641455330000|2022-01-06 07:48:50|282.08|279.48|282.08|279.48|282.17|279.57|282.08|279.48|0
1641455340000|2022-01-06 07:49:00|282.43|279.83|282.43|279.83|282.6|280|282.43|279.83|0
1641455350000|2022-01-06 07:49:10|282.6|280|282.6|280|282.77|280.17|282.6|280|0
1641455360000|2022-01-06 07:49:20|282.95|280.35|282.77|280.17|282.95|280.35|282.77|280.17|0
1641455370000|2022-01-06 07:49:30|282.6|280|282.51|279.91|282.77|280.17|282.43|279.83|0
1641455380000|2022-01-06 07:49:40|282.6|280|282.43|279.83|282.77|280.17|282.43|279.83|0
1641455390000|2022-01-06 07:49:50|282.6|280|282.43|279.83|282.6|280|282.43|279.83|0
1641455400000|2022-01-06 07:50:00|282.16|279.56|282.08|279.48|282.16|279.56|281.91|279.31|0
1641455410000|2022-01-06 07:50:10|281.91|279.31|281.91|279.31|281.91|279.31|281.91|279.31|0
1641455420000|2022-01-06 07:50:20|281.74|279.14|281.47|278.87|281.74|279.14|281.47|278.87|0
1641455430000|2022-01-06 07:50:30|281.56|278.96|281.39|278.79|281.56|278.96|281.3|278.7|0
1641455440000|2022-01-06 07:50:40|281.22|278.62|281.22|278.62|281.22|278.62|281.04|278.44|0
1641455450000|2022-01-06 07:50:50|281.04|278.44|280.7|278.1|281.04|278.44|280.53|277.93|0
1641455460000|2022-01-06 07:51:00|281.04|278.44|281.04|278.44|281.04|278.44|280.87|278.27|0
1641455470000|2022-01-06 07:51:10|280.95|278.35|280.95|278.35|280.95|278.35|280.95|278.35|0
1641455480000|2022-01-06 07:51:20|280.87|278.27|280.87|278.27|280.87|278.27|280.78|278.18|0
1641455490000|2022-01-06 07:51:30|281.04|278.44|280.95|278.35|281.04|278.44|280.95|278.35|0
1641455500000|2022-01-06 07:51:40|280.7|278.1|280.7|278.1|280.7|278.1|280.7|278.1|0
1641455510000|2022-01-06 07:51:50|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1641455520000|2022-01-06 07:52:00|280.7|278.1|280.7|278.1|280.7|278.1|280.7|278.1|0
1641455530000|2022-01-06 07:52:10|280.53|277.93|280.7|278.1|280.7|278.1|280.53|277.93|0
1641455540000|2022-01-06 07:52:20|280.35|277.75|280.01|277.41|280.35|277.75|280.01|277.41|0
1641455550000|2022-01-06 07:52:30|279.84|277.24|279.84|277.24|280.01|277.41|279.84|277.24|0
1641455560000|2022-01-06 07:52:40|279.75|277.15|279.66|277.06|279.75|277.15|279.66|277.06|0
1641455570000|2022-01-06 07:52:50|279.84|277.24|279.75|277.15|279.84|277.24|279.66|277.06|0
1641455580000|2022-01-06 07:53:00|279.83|277.23|280.01|277.41|280.01|277.41|279.83|277.23|0
1641455590000|2022-01-06 07:53:10|279.83|277.23|279.66|277.06|279.83|277.23|279.66|277.06|0
1641455600000|2022-01-06 07:53:20|279.83|277.23|278.97|276.37|279.83|277.23|278.97|276.37|0
1641455610000|2022-01-06 07:53:30|278.88|276.28|278.8|276.2|278.88|276.28|278.63|276.03|0
1641455620000|2022-01-06 07:53:40|278.63|276.03|278.8|276.2|278.8|276.2|278.63|276.03|0
1641455630000|2022-01-06 07:53:50|279.15|276.55|278.97|276.37|279.15|276.55|278.97|276.37|0
1641455640000|2022-01-06 07:54:00|279.15|276.55|278.97|276.37|279.15|276.55|278.97|276.37|0
1641455650000|2022-01-06 07:54:10|278.8|276.2|278.97|276.37|278.97|276.37|278.8|276.2|0
1641455660000|2022-01-06 07:54:20|278.88|276.28|279.32|276.72|279.32|276.72|278.8|276.2|0
1641455670000|2022-01-06 07:54:30|279.23|276.63|279.14|276.54|279.23|276.63|279.14|276.54|0
1641455680000|2022-01-06 07:54:40|279.32|276.72|279.66|277.06|279.66|277.06|279.32|276.72|0
1641455690000|2022-01-06 07:54:50|279.83|277.23|279.83|277.23|279.83|277.23|279.74|277.14|0
1641455700000|2022-01-06 07:55:00|280.01|277.41|280.18|277.58|280.18|277.58|279.83|277.23|0
1641455730000|2022-01-06 07:55:30|280.01|277.41|280.18|277.58|280.18|277.58|280.01|277.41|0
1641455740000|2022-01-06 07:55:40|280.01|277.41|280.01|277.41|280.01|277.41|280.01|277.41|0
1641455750000|2022-01-06 07:55:50|279.49|276.89|279.66|277.06|279.66|277.06|279.49|276.89|0
1641455760000|2022-01-06 07:56:00|280|277.4|279.83|277.23|280|277.4|279.83|277.23|0
1641455770000|2022-01-06 07:56:10|279.49|276.89|280|277.4|280|277.4|279.49|276.89|0
1641455790000|2022-01-06 07:56:30|279.91|277.31|279.66|277.06|280|277.4|279.66|277.06|0
1641455800000|2022-01-06 07:56:40|279.91|277.31|279.66|277.06|279.91|277.31|279.66|277.06|0
1641455810000|2022-01-06 07:56:50|279.83|277.23|279.74|277.14|280.18|277.58|279.74|277.14|0
1641455820000|2022-01-06 07:57:00|279.83|277.23|279.74|277.14|279.83|277.23|279.66|277.06|0
1641455830000|2022-01-06 07:57:10|279.66|277.06|279.83|277.23|279.83|277.23|279.66|277.06|0
1641455840000|2022-01-06 07:57:20|279.91|277.31|279.74|277.14|279.91|277.31|279.74|277.14|0
1641455850000|2022-01-06 07:57:30|279.83|277.23|279.49|276.89|279.83|277.23|279.49|276.89|0
1641455860000|2022-01-06 07:57:40|279.31|276.71|278.8|276.2|279.49|276.89|278.8|276.2|0
1641455870000|2022-01-06 07:57:50|278.97|276.37|278.97|276.37|278.97|276.37|278.97|276.37|0
1641455880000|2022-01-06 07:58:00|279.31|276.71|279.14|276.54|279.31|276.71|279.14|276.54|0
1641455890000|2022-01-06 07:58:10|278.97|276.37|279.14|276.54|279.31|276.71|278.97|276.37|0
1641455900000|2022-01-06 07:58:20|279.57|276.97|279.74|277.14|279.83|277.23|279.57|276.97|0
1641455910000|2022-01-06 07:58:30|279.83|277.23|279.66|277.06|280|277.4|279.66|277.06|0
1641455920000|2022-01-06 07:58:40|279.74|277.14|279.66|277.06|279.74|277.14|279.66|277.06|0
1641455930000|2022-01-06 07:58:50|279.49|276.89|279.49|276.89|279.66|277.06|279.49|276.89|0
1641455940000|2022-01-06 07:59:00|279.66|277.06|280|277.4|280|277.4|279.66|277.06|0
1641455950000|2022-01-06 07:59:10|280.18|277.58|280|277.4|280.18|277.58|280|277.4|0
1641455960000|2022-01-06 07:59:20|279.66|277.06|279.66|277.06|279.66|277.06|279.66|277.06|0
1641455970000|2022-01-06 07:59:30|279.31|276.71|279.14|276.54|279.31|276.71|279.14|276.54|0
1641455980000|2022-01-06 07:59:40|279.31|276.71|278.97|276.37|279.31|276.71|278.97|276.37|0
1641455990000|2022-01-06 07:59:50|279.31|276.71|278.8|276.2|279.31|276.71|278.8|276.2|0
1641456000000|2022-01-06 08:00:00|279.14|276.54|279.66|277.06|279.74|277.14|279.14|276.54|0
1641456010000|2022-01-06 08:00:10|279.49|276.89|279.31|276.71|279.49|276.89|279.31|276.71|0
1641456020000|2022-01-06 08:00:20|279.66|277.06|279.66|277.06|279.83|277.23|279.57|276.97|0
1641456030000|2022-01-06 08:00:30|278.97|276.37|278.45|275.85|278.97|276.37|278.45|275.85|0
1641456040000|2022-01-06 08:00:40|278.28|275.68|279.48|276.88|279.48|276.88|278.28|275.68|0
1641456050000|2022-01-06 08:00:50|279.31|276.71|279.66|277.06|279.83|277.23|279.31|276.71|0
1641456060000|2022-01-06 08:01:00|279.31|276.71|279.31|276.71|279.48|276.88|279.31|276.71|0
1641456070000|2022-01-06 08:01:10|280.35|277.75|280|277.4|280.35|277.75|280|277.4|0
1641456080000|2022-01-06 08:01:20|279.83|277.23|279.31|276.71|280|277.4|279.31|276.71|0
1641456090000|2022-01-06 08:01:30|279.48|276.88|278.97|276.37|279.48|276.88|278.97|276.37|0
1641456100000|2022-01-06 08:01:40|279.31|276.71|279.48|276.88|279.66|277.06|279.31|276.71|0
1641456110000|2022-01-06 08:01:50|279.83|277.23|280.86|278.26|280.86|278.26|279.83|277.23|0
1641456120000|2022-01-06 08:02:00|280.69|278.09|281.21|278.61|281.21|278.61|280.69|278.09|0
1641456130000|2022-01-06 08:02:10|281.04|278.44|280.69|278.09|281.21|278.61|280.69|278.09|0
1641456140000|2022-01-06 08:02:20|280.52|277.92|280.95|278.35|280.95|278.35|280.52|277.92|0
1641456150000|2022-01-06 08:02:30|281.04|278.44|281.73|279.13|281.73|279.13|281.04|278.44|0
1641456160000|2022-01-06 08:02:40|281.9|279.3|282.42|279.82|282.42|279.82|281.9|279.3|0
1641456170000|2022-01-06 08:02:50|282.24|279.64|282.42|279.82|282.42|279.82|282.24|279.64|0
1641456180000|2022-01-06 08:03:00|282.59|279.99|282.42|279.82|282.59|279.99|282.42|279.82|0
1641456190000|2022-01-06 08:03:10|282.24|279.64|281.9|279.3|282.24|279.64|281.9|279.3|0
1641456200000|2022-01-06 08:03:20|281.64|279.04|281.73|279.13|281.73|279.13|281.38|278.78|0
1641456210000|2022-01-06 08:03:30|281.9|279.3|282.24|279.64|282.24|279.64|281.9|279.3|0
1641456220000|2022-01-06 08:03:40|282.5|279.9|282.07|279.47|282.59|279.99|282.07|279.47|0
1641456230000|2022-01-06 08:03:50|282.42|279.82|282.07|279.47|282.42|279.82|282.07|279.47|0
1641456240000|2022-01-06 08:04:00|282.24|279.64|281.9|279.3|282.24|279.64|281.9|279.3|0
1641456250000|2022-01-06 08:04:10|282.42|279.82|283.11|280.51|283.11|280.51|282.42|279.82|0
1641456260000|2022-01-06 08:04:20|282.94|280.34|283.28|280.68|283.28|280.68|282.94|280.34|0
1641456270000|2022-01-06 08:04:30|283.63|281.03|283.46|280.86|283.63|281.03|283.46|280.86|0
1641456280000|2022-01-06 08:04:40|283.63|281.03|283.46|280.86|283.63|281.03|283.46|280.86|0
1641456290000|2022-01-06 08:04:50|283.63|281.03|283.63|281.03|283.71|281.11|283.63|281.03|0
1641456300000|2022-01-06 08:05:00|282.98|280.98|283.33|281.33|283.33|281.33|282.89|280.89|0
1641456310000|2022-01-06 08:05:10|283.5|281.5|283.59|281.59|283.68|281.68|283.5|281.5|0
1641456320000|2022-01-06 08:05:20|283.68|281.68|283.16|281.16|283.85|281.85|283.16|281.16|0
1641456330000|2022-01-06 08:05:30|282.98|280.98|282.98|280.98|282.98|280.98|282.64|280.64|0
1641456340000|2022-01-06 08:05:40|283.06|281.06|283.85|281.85|283.85|281.85|283.06|281.06|0
1641456350000|2022-01-06 08:05:50|284.02|282.02|283.5|281.5|284.02|282.02|283.5|281.5|0
1641456360000|2022-01-06 08:06:00|283.85|281.85|283.85|281.85|284.02|282.02|283.85|281.85|0
1641456370000|2022-01-06 08:06:10|283.93|281.93|284.02|282.02|284.37|282.37|283.93|281.93|0
1641456380000|2022-01-06 08:06:20|283.85|281.85|283.5|281.5|283.85|281.85|283.5|281.5|0
1641456390000|2022-01-06 08:06:30|283.24|281.24|283.33|281.33|283.33|281.33|283.15|281.15|0
1641456400000|2022-01-06 08:06:40|282.98|280.98|283.15|281.15|283.15|281.15|282.98|280.98|0
1641456410000|2022-01-06 08:06:50|283.33|281.33|284.37|282.37|284.37|282.37|283.33|281.33|0
1641456420000|2022-01-06 08:07:00|284.2|282.2|283.76|281.76|284.2|282.2|283.67|281.67|0
1641456430000|2022-01-06 08:07:10|284.02|282.02|284.02|282.02|284.02|282.02|283.85|281.85|0
1641456440000|2022-01-06 08:07:20|283.67|281.67|283.76|281.76|283.76|281.76|283.33|281.33|0
1641456450000|2022-01-06 08:07:30|283.85|281.85|284.37|282.37|284.37|282.37|283.85|281.85|0
1641456460000|2022-01-06 08:07:40|284.28|282.28|283.67|281.67|284.37|282.37|283.67|281.67|0
1641456470000|2022-01-06 08:07:50|283.58|281.58|283.58|281.58|283.85|281.85|283.58|281.58|0
1641456480000|2022-01-06 08:08:00|283.33|281.33|282.98|280.98|283.33|281.33|282.98|280.98|0
1641456490000|2022-01-06 08:08:10|282.89|280.89|282.98|280.98|283.06|281.06|282.89|280.89|0
1641456500000|2022-01-06 08:08:20|282.81|280.81|282.63|280.63|282.81|280.81|282.63|280.63|0
1641456510000|2022-01-06 08:08:30|282.46|280.46|282.37|280.37|282.46|280.46|282.2|280.2|0
1641456520000|2022-01-06 08:08:40|282.29|280.29|281.94|279.94|282.29|280.29|281.94|279.94|0
1641456530000|2022-01-06 08:08:50|282.11|280.11|282.11|280.11|282.11|280.11|281.77|279.77|0
1641456540000|2022-01-06 08:09:00|282.46|280.46|282.46|280.46|282.46|280.46|282.46|280.46|0
1641456550000|2022-01-06 08:09:10|282.81|280.81|282.29|280.29|282.81|280.81|282.29|280.29|0
1641456560000|2022-01-06 08:09:20|282.2|280.2|281.5|279.5|282.2|280.2|281.5|279.5|0
1641456570000|2022-01-06 08:09:30|281.59|279.59|281.94|279.94|281.94|279.94|281.59|279.59|0
1641456580000|2022-01-06 08:09:40|281.42|279.42|281.42|279.42|281.42|279.42|281.42|279.42|0
1641456590000|2022-01-06 08:09:50|281.59|279.59|281.94|279.94|282.11|280.11|281.59|279.59|0
1641456600000|2022-01-06 08:10:00|281.85|279.85|281.94|279.94|281.94|279.94|281.68|279.68|0
1641456610000|2022-01-06 08:10:10|282.29|280.29|282.98|280.98|282.98|280.98|282.29|280.29|0
1641456620000|2022-01-06 08:10:20|283.15|281.15|282.8|280.8|283.15|281.15|282.8|280.8|0
1641456630000|2022-01-06 08:10:30|282.63|280.63|283.15|281.15|283.15|281.15|282.63|280.63|0
1641456640000|2022-01-06 08:10:40|282.98|280.98|282.63|280.63|282.98|280.98|282.63|280.63|0
1641456650000|2022-01-06 08:10:50|282.71|280.71|283.15|281.15|283.15|281.15|282.71|280.71|0
1641456660000|2022-01-06 08:11:00|282.8|280.8|282.11|280.11|282.8|280.8|282.11|280.11|0
1641456670000|2022-01-06 08:11:10|281.94|279.94|281.85|279.85|281.94|279.94|281.77|279.77|0
1641456680000|2022-01-06 08:11:20|281.94|279.94|282.11|280.11|282.11|280.11|281.94|279.94|0
1641456690000|2022-01-06 08:11:30|281.94|279.94|281.85|279.85|282.11|280.11|281.85|279.85|0
1641456700000|2022-01-06 08:11:40|281.77|279.77|282.11|280.11|282.11|280.11|281.77|279.77|0
1641456710000|2022-01-06 08:11:50|281.94|279.94|281.85|279.85|282.11|280.11|281.85|279.85|0
1641456720000|2022-01-06 08:12:00|281.59|279.59|281.68|279.68|281.68|279.68|281.59|279.59|0
1641456730000|2022-01-06 08:12:10|281.59|279.59|281.59|279.59|282.11|280.11|281.59|279.59|0
1641456740000|2022-01-06 08:12:20|281.42|279.42|281.67|279.67|281.67|279.67|281.42|279.42|0
1641456750000|2022-01-06 08:12:30|281.42|279.42|281.25|279.25|281.42|279.42|281.25|279.25|0
1641456760000|2022-01-06 08:12:40|280.73|278.73|280.38|278.38|280.73|278.73|280.38|278.38|0
1641456770000|2022-01-06 08:12:50|279.86|277.86|279.95|277.95|280.04|278.04|279.86|277.86|0
1641456780000|2022-01-06 08:13:00|280.38|278.38|279.86|277.86|280.38|278.38|279.86|277.86|0
1641456790000|2022-01-06 08:13:10|279.69|277.69|280.04|278.04|280.04|278.04|279.69|277.69|0
1641456800000|2022-01-06 08:13:20|279.35|277.35|280.04|278.04|280.04|278.04|279.35|277.35|0
1641456810000|2022-01-06 08:13:30|279.86|277.86|279.86|277.86|279.95|277.95|279.86|277.86|0
1641456820000|2022-01-06 08:13:40|280.55|278.55|280.9|278.9|280.9|278.9|280.55|278.55|0
1641456830000|2022-01-06 08:13:50|281.25|279.25|281.24|279.24|281.25|279.25|281.07|279.07|0
1641456840000|2022-01-06 08:14:00|281.42|279.42|281.42|279.42|281.5|279.5|281.42|279.42|0
1641456850000|2022-01-06 08:14:10|281.24|279.24|281.15|279.15|281.24|279.24|281.15|279.15|0
1641456860000|2022-01-06 08:14:20|281.33|279.33|280.73|278.73|281.42|279.42|280.73|278.73|0
1641456870000|2022-01-06 08:14:30|280.81|278.81|280.46|278.46|280.9|278.9|280.46|278.46|0
1641456880000|2022-01-06 08:14:40|280.21|278.21|280.12|278.12|280.21|278.21|280.12|278.12|0
1641456890000|2022-01-06 08:14:50|279.77|277.77|280.21|278.21|280.21|278.21|279.77|277.77|0
1641456900000|2022-01-06 08:15:00|280.29|278.29|280.12|278.12|280.29|278.29|280.12|278.12|0
1641456910000|2022-01-06 08:15:10|280.21|278.21|280.04|278.04|280.29|278.29|280.04|278.04|0
1641456920000|2022-01-06 08:15:20|280.12|278.12|279.86|277.86|280.12|278.12|279.52|277.52|0
1641456930000|2022-01-06 08:15:30|279.69|277.69|279.69|277.69|279.69|277.69|279.52|277.52|0
1641456940000|2022-01-06 08:15:40|280.04|278.04|279.86|277.86|280.04|278.04|279.86|277.86|0
1641456950000|2022-01-06 08:15:50|279.69|277.69|280.21|278.21|280.21|278.21|279.69|277.69|0
1641456960000|2022-01-06 08:16:00|280.38|278.38|279.77|277.77|280.38|278.38|279.77|277.77|0
1641456970000|2022-01-06 08:16:10|279.86|277.86|279.69|277.69|279.86|277.86|279.69|277.69|0
1641456980000|2022-01-06 08:16:20|279.86|277.86|280.72|278.72|280.72|278.72|279.86|277.86|0
1641456990000|2022-01-06 08:16:30|280.9|278.9|280.72|278.72|280.9|278.9|280.72|278.72|0
1641457000000|2022-01-06 08:16:40|280.9|278.9|280.55|278.55|280.9|278.9|280.55|278.55|0
1641457010000|2022-01-06 08:16:50|280.29|278.29|280.46|278.46|280.46|278.46|280.29|278.29|0
1641457020000|2022-01-06 08:17:00|280.9|278.9|280.63|278.63|280.9|278.9|280.55|278.55|0
1641457030000|2022-01-06 08:17:10|280.55|278.55|280.72|278.72|280.72|278.72|280.55|278.55|0
1641457040000|2022-01-06 08:17:20|281.07|279.07|281.24|279.24|281.5|279.5|281.07|279.07|0
1641457050000|2022-01-06 08:17:30|281.15|279.15|281.42|279.42|281.42|279.42|281.15|279.15|0
1641457060000|2022-01-06 08:17:40|281.07|279.07|280.72|278.72|281.24|279.24|280.72|278.72|0
1641457070000|2022-01-06 08:17:50|280.38|278.38|280.46|278.46|280.46|278.46|280.38|278.38|0
1641457080000|2022-01-06 08:18:00|280.72|278.72|280.72|278.72|280.72|278.72|280.55|278.55|0
1641457090000|2022-01-06 08:18:10|279.86|277.86|279.6|277.6|279.86|277.86|279.6|277.6|0
1641457100000|2022-01-06 08:18:20|279.69|277.69|279.86|277.86|279.86|277.86|279.69|277.69|0
1641457110000|2022-01-06 08:18:30|279.77|277.77|280.38|278.38|280.38|278.38|279.77|277.77|0
1641457120000|2022-01-06 08:18:40|280.03|278.03|280.46|278.46|280.46|278.46|279.86|277.86|0
1641457130000|2022-01-06 08:18:50|280.55|278.55|280.9|278.9|280.9|278.9|280.55|278.55|0
1641457140000|2022-01-06 08:19:00|281.07|279.07|281.07|279.07|281.07|279.07|280.9|278.9|0
1641457150000|2022-01-06 08:19:10|281.15|279.15|280.98|278.98|281.24|279.24|280.98|278.98|0
1641457160000|2022-01-06 08:19:20|281.07|279.07|281.24|279.24|281.41|279.41|281.07|279.07|0
1641457170000|2022-01-06 08:19:30|281.07|279.07|280.9|278.9|281.07|279.07|280.81|278.81|0
1641457180000|2022-01-06 08:19:40|281.07|279.07|281.24|279.24|281.32|279.32|281.07|279.07|0
1641457190000|2022-01-06 08:19:50|281.59|279.59|281.59|279.59|281.59|279.59|281.41|279.41|0
1641457200000|2022-01-06 08:20:00|281.24|279.24|281.32|279.32|281.41|279.41|281.24|279.24|0
1641457210000|2022-01-06 08:20:10|281.41|279.41|281.93|279.93|281.93|279.93|281.41|279.41|0
1641457220000|2022-01-06 08:20:20|282.1|280.1|281.93|279.93|282.1|280.1|281.93|279.93|0
1641457230000|2022-01-06 08:20:30|281.76|279.76|281.41|279.41|281.76|279.76|281.41|279.41|0
1641457240000|2022-01-06 08:20:40|281.24|279.24|281.59|279.59|281.59|279.59|281.24|279.24|0
1641457250000|2022-01-06 08:20:50|281.24|279.24|281.76|279.76|281.76|279.76|281.24|279.24|0
1641457260000|2022-01-06 08:21:00|281.59|279.59|281.24|279.24|281.59|279.59|281.24|279.24|0
1641457270000|2022-01-06 08:21:10|281.07|279.07|280.8|278.8|281.07|279.07|280.8|278.8|0
1641457280000|2022-01-06 08:21:20|280.89|278.89|280.8|278.8|280.89|278.89|280.8|278.8|0
1641457290000|2022-01-06 08:21:30|280.72|278.72|280.38|278.38|280.72|278.72|280.38|278.38|0
1641457300000|2022-01-06 08:21:40|280.29|278.29|280.2|278.2|280.55|278.55|280.2|278.2|0
1641457310000|2022-01-06 08:21:50|279.69|277.69|279.42|277.42|279.69|277.69|279.42|277.42|0
1641457320000|2022-01-06 08:22:00|279.51|277.51|278.82|276.82|279.51|277.51|278.82|276.82|0
1641457330000|2022-01-06 08:22:10|278.74|276.74|278.65|276.65|278.82|276.82|278.48|276.48|0
1641457340000|2022-01-06 08:22:20|278.48|276.48|277.88|275.88|278.48|276.48|277.88|275.88|0
1641457350000|2022-01-06 08:22:30|278.14|276.14|278.14|276.14|278.14|276.14|277.96|275.96|0
1641457360000|2022-01-06 08:22:40|278.31|276.31|278.14|276.14|278.65|276.65|278.14|276.14|0
1641457370000|2022-01-06 08:22:50|277.7|275.7|276.6|274.6|277.7|275.7|276.43|274.43|0
1641457380000|2022-01-06 08:23:00|276.43|274.43|276.43|274.43|276.43|274.43|276.34|274.34|0
1641457390000|2022-01-06 08:23:10|276.26|274.26|276.77|274.77|276.77|274.77|276.26|274.26|0
1641457400000|2022-01-06 08:23:20|276.68|274.68|278.11|276.11|278.11|276.11|276.68|274.68|0
1641457410000|2022-01-06 08:23:30|277.38|275.38|277.55|275.55|277.55|275.55|277.38|275.38|0
1641457420000|2022-01-06 08:23:40|277.38|275.38|277.04|275.04|277.38|275.38|277.04|275.04|0
1641457430000|2022-01-06 08:23:50|276.69|274.69|276.69|274.69|276.78|274.78|276.69|274.69|0
1641457440000|2022-01-06 08:24:00|277.04|275.04|277.21|275.21|277.21|275.21|277.04|275.04|0
1641457450000|2022-01-06 08:24:10|277.63|275.63|277.55|275.55|277.63|275.63|277.38|275.38|0
1641457460000|2022-01-06 08:24:20|277.46|275.46|277.12|275.12|277.46|275.46|277.12|275.12|0
1641457470000|2022-01-06 08:24:30|277.21|275.21|277.38|275.38|277.38|275.38|277.04|275.04|0
1641457480000|2022-01-06 08:24:40|277.46|275.46|276.43|274.43|277.46|275.46|276.43|274.43|0
1641457490000|2022-01-06 08:24:50|276.35|274.35|276.6|274.6|276.6|274.6|276.18|274.18|0
1641457500000|2022-01-06 08:25:00|276.35|274.35|277.21|275.21|277.38|275.38|276.35|274.35|0
1641457510000|2022-01-06 08:25:10|277.12|275.12|276.95|274.95|277.21|275.21|276.95|274.95|0
1641457520000|2022-01-06 08:25:20|277.21|275.21|277.38|275.38|277.38|275.38|277.21|275.21|0
1641457530000|2022-01-06 08:25:30|277.21|275.21|276.35|274.35|277.21|275.21|276.35|274.35|0
1641457540000|2022-01-06 08:25:40|276.18|274.18|276.18|274.18|276.18|274.18|276.18|274.18|0
1641457550000|2022-01-06 08:25:50|276.01|274.01|276.09|274.09|276.09|274.09|276.01|274.01|0
1641457560000|2022-01-06 08:26:00|276.18|274.18|276.35|274.35|276.35|274.35|276.18|274.18|0
1641457570000|2022-01-06 08:26:10|276.86|274.86|276.86|274.86|276.95|274.95|276.86|274.86|0
1641457580000|2022-01-06 08:26:20|277.03|275.03|277.03|275.03|277.03|275.03|276.86|274.86|0
1641457590000|2022-01-06 08:26:30|276.86|274.86|276.52|274.52|276.86|274.86|276.52|274.52|0
1641457600000|2022-01-06 08:26:40|276.6|274.6|276.52|274.52|276.69|274.69|276.52|274.52|0
1641457610000|2022-01-06 08:26:50|276.35|274.35|275.83|273.83|276.35|274.35|275.83|273.83|0
1641457620000|2022-01-06 08:27:00|276.18|274.18|275.83|273.83|276.18|274.18|275.83|273.83|0
1641457630000|2022-01-06 08:27:10|275.66|273.66|275.66|273.66|275.66|273.66|275.66|273.66|0
1641457640000|2022-01-06 08:27:20|275.49|273.49|274.98|272.98|275.49|273.49|274.98|272.98|0
1641457650000|2022-01-06 08:27:30|274.89|272.89|274.72|272.72|274.98|272.98|274.72|272.72|0
1641457660000|2022-01-06 08:27:40|274.81|272.81|274.72|272.72|274.81|272.81|274.47|272.47|0
1641457670000|2022-01-06 08:27:50|274.64|272.64|274.3|272.3|274.64|272.64|274.3|272.3|0
1641457680000|2022-01-06 08:28:00|274.47|272.47|274.47|272.47|274.64|272.64|274.47|272.47|0
1641457690000|2022-01-06 08:28:10|274.3|272.3|274.47|272.47|274.47|272.47|274.3|272.3|0
1641457700000|2022-01-06 08:28:20|274.55|272.55|274.3|272.3|274.55|272.55|274.3|272.3|0
1641457710000|2022-01-06 08:28:30|274.47|272.47|274.47|272.47|274.47|272.47|274.47|272.47|0
1641457720000|2022-01-06 08:28:40|274.3|272.3|274.47|272.47|274.47|272.47|274.3|272.3|0
1641457730000|2022-01-06 08:28:50|274.64|272.64|274.98|272.98|274.98|272.98|274.64|272.64|0
1641457740000|2022-01-06 08:29:00|274.81|272.81|274.98|272.98|274.98|272.98|274.81|272.81|0
1641457750000|2022-01-06 08:29:10|275.49|273.49|275.32|273.32|275.49|273.49|275.32|273.32|0
1641457760000|2022-01-06 08:29:20|275.4|273.4|276|274|276|274|275.4|273.4|0
1641457770000|2022-01-06 08:29:30|275.83|273.83|276.35|274.35|276.35|274.35|275.83|273.83|0
1641457780000|2022-01-06 08:29:40|276.52|274.52|276.6|274.6|276.6|274.6|276.35|274.35|0
1641457790000|2022-01-06 08:29:50|276.52|274.52|276.52|274.52|276.52|274.52|276.43|274.43|0
1641457800000|2022-01-06 08:30:00|276.35|274.35|275.49|273.49|276.35|274.35|275.49|273.49|0
1641457810000|2022-01-06 08:30:10|275.32|273.32|275.66|273.66|275.66|273.66|275.32|273.32|0
1641457820000|2022-01-06 08:30:20|276.43|274.43|276.6|274.6|276.6|274.6|276.35|274.35|0
1641457830000|2022-01-06 08:30:30|276.52|274.52|277.03|275.03|277.03|275.03|276.52|274.52|0
1641457840000|2022-01-06 08:30:40|277.2|275.2|277.72|275.72|277.72|275.72|277.2|275.2|0
1641457850000|2022-01-06 08:30:50|277.55|275.55|277.55|275.55|277.63|275.63|277.55|275.55|0
1641457860000|2022-01-06 08:31:00|277.37|275.37|276.69|274.69|277.37|275.37|276.69|274.69|0
1641457870000|2022-01-06 08:31:10|276.86|274.86|277.46|275.46|277.46|275.46|276.86|274.86|0
1641457880000|2022-01-06 08:31:20|277.55|275.55|277.63|275.63|277.8|275.8|277.55|275.55|0
1641457890000|2022-01-06 08:31:30|277.72|275.72|277.55|275.55|277.89|275.89|277.55|275.55|0
1641457900000|2022-01-06 08:31:40|277.37|275.37|277.28|275.28|277.55|275.55|277.28|275.28|0
1641457910000|2022-01-06 08:31:50|277.55|275.55|277.54|275.54|277.55|275.55|277.2|275.2|0
1641457920000|2022-01-06 08:32:00|277.72|275.72|277.37|275.37|277.72|275.72|277.37|275.37|0
1641457930000|2022-01-06 08:32:10|277.03|275.03|277.03|275.03|277.03|275.03|276.86|274.86|0
1641457940000|2022-01-06 08:32:20|276.77|274.77|276.52|274.52|276.77|274.77|276.52|274.52|0
1641457950000|2022-01-06 08:32:30|276.6|274.6|276.34|274.34|276.6|274.6|276.17|274.17|0
1641457960000|2022-01-06 08:32:40|276.52|274.52|277.2|275.2|277.2|275.2|276.52|274.52|0
1641457970000|2022-01-06 08:32:50|276.86|274.86|276.69|274.69|276.86|274.86|276.69|274.69|0
1641457980000|2022-01-06 08:33:00|276.52|274.52|276|274|276.52|274.52|276|274|0
1641457990000|2022-01-06 08:33:10|276.08|274.08|276.43|274.43|276.43|274.43|276.08|274.08|0
1641458000000|2022-01-06 08:33:20|276.34|274.34|275.66|273.66|276.34|274.34|275.66|273.66|0
1641458010000|2022-01-06 08:33:30|275.49|273.49|275.49|273.49|275.49|273.49|275.32|273.32|0
1641458020000|2022-01-06 08:33:40|276|274|276.34|274.34|276.34|274.34|276|274|0
1641458030000|2022-01-06 08:33:50|275.91|273.91|275.91|273.91|275.91|273.91|275.83|273.83|0
1641458040000|2022-01-06 08:34:00|276|274|276.34|274.34|276.34|274.34|276|274|0
1641458050000|2022-01-06 08:34:10|276.86|274.86|276.77|274.77|276.86|274.86|276.77|274.77|0
1641458060000|2022-01-06 08:34:20|276.69|274.69|277.03|275.03|277.03|275.03|276.69|274.69|0
1641458070000|2022-01-06 08:34:30|276.17|274.17|275.83|273.83|276.17|274.17|275.83|273.83|0
1641458080000|2022-01-06 08:34:40|276.17|274.17|276.17|274.17|276.17|274.17|276|274|0
1641458090000|2022-01-06 08:34:50|276.25|274.25|276.34|274.34|276.34|274.34|276.25|274.25|0
1641458100000|2022-01-06 08:35:00|276|274|276.17|274.17|276.17|274.17|276|274|0
1641458110000|2022-01-06 08:35:10|276.08|274.08|276.17|274.17|276.17|274.17|276.08|274.08|0
1641458120000|2022-01-06 08:35:20|276.25|274.25|276.17|274.17|276.25|274.25|276|274|0
1641458130000|2022-01-06 08:35:30|276.34|274.34|276.17|274.17|276.51|274.51|276.17|274.17|0
1641458140000|2022-01-06 08:35:40|276|274|276|274|276.08|274.08|275.74|273.74|0
1641458150000|2022-01-06 08:35:50|276.17|274.17|276.25|274.25|276.34|274.34|276.17|274.17|0
1641458160000|2022-01-06 08:36:00|276.34|274.34|276|274|276.34|274.34|276|274|0
1641458170000|2022-01-06 08:36:10|275.83|273.83|275.66|273.66|275.83|273.83|275.57|273.57|0
1641458180000|2022-01-06 08:36:20|276|274|276.17|274.17|276.34|274.34|276|274|0
1641458190000|2022-01-06 08:36:30|276.08|274.08|275.83|273.83|276.08|274.08|275.83|273.83|0
1641458200000|2022-01-06 08:36:40|276|274|275.83|273.83|276|274|275.83|273.83|0
1641458210000|2022-01-06 08:36:50|276|274|275.14|273.14|276|274|275.14|273.14|0
1641458220000|2022-01-06 08:37:00|274.8|272.8|274.12|272.12|274.8|272.8|274.12|272.12|0
1641458230000|2022-01-06 08:37:10|274.29|272.29|274.29|272.29|274.29|272.29|274.12|272.12|0
1641458240000|2022-01-06 08:37:20|274.12|272.12|273.95|271.95|274.12|272.12|273.95|271.95|0
1641458250000|2022-01-06 08:37:30|273.78|271.78|273.69|271.69|273.78|271.78|273.44|271.44|0
1641458260000|2022-01-06 08:37:40|273.78|271.78|274.03|272.03|274.12|272.12|273.78|271.78|0
1641458270000|2022-01-06 08:37:50|273.95|271.95|274.12|272.12|274.29|272.29|273.95|271.95|0
1641458280000|2022-01-06 08:38:00|274.29|272.29|274.12|272.12|274.29|272.29|274.12|272.12|0
1641458290000|2022-01-06 08:38:10|273.86|271.86|273.78|271.78|273.86|271.86|273.61|271.61|0
1641458300000|2022-01-06 08:38:20|273.61|271.61|273.95|271.95|273.95|271.95|273.61|271.61|0
1641458310000|2022-01-06 08:38:30|274.12|272.12|273.95|271.95|274.12|272.12|273.95|271.95|0
1641458320000|2022-01-06 08:38:40|274.12|272.12|273.95|271.95|274.12|272.12|273.95|271.95|0
1641458330000|2022-01-06 08:38:50|273.35|271.35|273.43|271.43|273.43|271.43|273.26|271.26|0
1641458340000|2022-01-06 08:39:00|273.69|271.69|273.95|271.95|273.95|271.95|273.69|271.69|0
1641458350000|2022-01-06 08:39:10|274.12|272.12|274.8|272.8|274.8|272.8|274.12|272.12|0
1641458360000|2022-01-06 08:39:20|274.97|272.97|274.97|272.97|275.31|273.31|274.97|272.97|0
1641458370000|2022-01-06 08:39:30|274.8|272.8|275.14|273.14|275.14|273.14|274.8|272.8|0
1641458380000|2022-01-06 08:39:40|275.31|273.31|275.31|273.31|275.31|273.31|275.31|273.31|0
1641458390000|2022-01-06 08:39:50|275.65|273.65|275.65|273.65|275.65|273.65|275.65|273.65|0
1641458400000|2022-01-06 08:40:00|275.82|273.82|275.31|273.31|275.82|273.82|275.31|273.31|0
1641458410000|2022-01-06 08:40:10|275.48|273.48|275.65|273.65|275.91|273.91|275.48|273.48|0
1641458420000|2022-01-06 08:40:20|275.82|273.82|275.74|273.74|275.82|273.82|275.65|273.65|0
1641458430000|2022-01-06 08:40:30|275.82|273.82|275.82|273.82|275.91|273.91|275.74|273.74|0
1641458440000|2022-01-06 08:40:40|275.91|273.91|275.56|273.56|275.91|273.91|275.56|273.56|0
1641458450000|2022-01-06 08:40:50|275.48|273.48|276.34|274.34|276.34|274.34|275.48|273.48|0
1641458460000|2022-01-06 08:41:00|276.17|274.17|276.68|274.68|276.68|274.68|276.17|274.17|0
1641458470000|2022-01-06 08:41:10|276.51|274.51|276.68|274.68|276.68|274.68|276.51|274.51|0
1641458480000|2022-01-06 08:41:20|276.85|274.85|276.85|274.85|276.85|274.85|276.51|274.51|0
1641458490000|2022-01-06 08:41:30|277.02|275.02|277.37|275.37|277.54|275.54|277.02|275.02|0
1641458500000|2022-01-06 08:41:40|277.54|275.54|277.19|275.19|277.54|275.54|277.19|275.19|0
1641458520000|2022-01-06 08:42:00|277.28|275.28|277.71|275.71|277.71|275.71|277.19|275.19|0
1641458530000|2022-01-06 08:42:10|277.28|275.28|276.25|274.25|277.28|275.28|276.25|274.25|0
1641458540000|2022-01-06 08:42:20|276.51|274.51|277.37|275.37|277.37|275.37|276.51|274.51|0
1641458550000|2022-01-06 08:42:30|277.19|275.19|277.02|275.02|277.19|275.19|277.02|275.02|0
1641458560000|2022-01-06 08:42:40|276.68|274.68|276.59|274.59|276.68|274.68|276.59|274.59|0
1641458570000|2022-01-06 08:42:50|276.68|274.68|277.37|275.37|277.37|275.37|276.68|274.68|0
1641458580000|2022-01-06 08:43:00|277.54|275.54|277.28|275.28|277.54|275.54|277.28|275.28|0
1641458590000|2022-01-06 08:43:10|277.36|275.36|277.36|275.36|277.36|275.36|277.36|275.36|0
1641458600000|2022-01-06 08:43:20|277.19|275.19|276.68|274.68|277.36|275.36|276.68|274.68|0
1641458610000|2022-01-06 08:43:30|276.85|274.85|276.68|274.68|276.85|274.85|276.68|274.68|0
1641458620000|2022-01-06 08:43:40|276.85|274.85|277.1|275.1|277.36|275.36|276.85|274.85|0
1641458630000|2022-01-06 08:43:50|277.19|275.19|277.19|275.19|277.19|275.19|277.1|275.1|0
1641458640000|2022-01-06 08:44:00|276.76|274.76|276.59|274.59|276.76|274.76|276.59|274.59|0
1641458650000|2022-01-06 08:44:10|276.34|274.34|276.68|274.68|276.68|274.68|276.34|274.34|0
1641458670000|2022-01-06 08:44:30|276.51|274.51|276.07|274.07|276.68|274.68|276.07|274.07|0
1641458680000|2022-01-06 08:44:40|275.82|273.82|275.65|273.65|275.82|273.82|275.65|273.65|0
1641458690000|2022-01-06 08:44:50|275.48|273.48|275.65|273.65|275.65|273.65|275.48|273.48|0
1641458700000|2022-01-06 08:45:00|275.48|273.48|275.14|273.14|275.48|273.48|275.14|273.14|0
1641458710000|2022-01-06 08:45:10|275.48|273.48|276.16|274.16|276.16|274.16|275.48|273.48|0
1641458720000|2022-01-06 08:45:20|276.42|274.42|275.9|273.9|276.42|274.42|275.9|273.9|0
1641458730000|2022-01-06 08:45:30|275.82|273.82|276.25|274.25|276.33|274.33|275.65|273.65|0
1641458740000|2022-01-06 08:45:40|276.16|274.16|275.73|273.73|276.16|274.16|275.65|273.65|0
1641458750000|2022-01-06 08:45:50|275.99|273.99|275.82|273.82|275.99|273.99|275.82|273.82|0
1641458760000|2022-01-06 08:46:00|275.9|273.9|276.24|274.24|276.33|274.33|275.9|273.9|0
1641458770000|2022-01-06 08:46:10|276.16|274.16|275.99|273.99|276.16|274.16|275.99|273.99|0
1641458780000|2022-01-06 08:46:20|276.16|274.16|276.16|274.16|276.16|274.16|275.82|273.82|0
1641458790000|2022-01-06 08:46:30|275.99|273.99|275.99|273.99|275.99|273.99|275.82|273.82|0
1641458800000|2022-01-06 08:46:40|276.16|274.16|276.16|274.16|276.16|274.16|275.99|273.99|0
1641458810000|2022-01-06 08:46:50|275.99|273.99|276.5|274.5|276.5|274.5|275.99|273.99|0
1641458820000|2022-01-06 08:47:00|276.42|274.42|276.33|274.33|276.42|274.42|276.33|274.33|0
1641458830000|2022-01-06 08:47:10|276.24|274.24|275.82|273.82|276.24|274.24|275.56|273.56|0
1641458840000|2022-01-06 08:47:20|276.16|274.16|276.16|274.16|276.16|274.16|275.99|273.99|0
1641458850000|2022-01-06 08:47:30|276.07|274.07|276.33|274.33|276.33|274.33|276.07|274.07|0
1641458860000|2022-01-06 08:47:40|276.68|274.68|276.93|274.93|276.93|274.93|276.68|274.68|0
1641458870000|2022-01-06 08:47:50|277.02|275.02|276.93|274.93|277.02|275.02|276.85|274.85|0
1641458880000|2022-01-06 08:48:00|277.02|275.02|277.36|275.36|277.53|275.53|277.02|275.02|0
1641458890000|2022-01-06 08:48:10|277.19|275.19|277.19|275.19|277.19|275.19|277.02|275.02|0
1641458900000|2022-01-06 08:48:20|277.02|275.02|276.68|274.68|277.02|275.02|276.68|274.68|0
1641458910000|2022-01-06 08:48:30|276.5|274.5|276.41|274.41|276.5|274.5|276.41|274.41|0
1641458920000|2022-01-06 08:48:40|276.5|274.5|277.02|275.02|277.02|275.02|276.5|274.5|0
1641458930000|2022-01-06 08:48:50|276.93|274.93|276.59|274.59|276.93|274.93|276.59|274.59|0
1641458940000|2022-01-06 08:49:00|276.67|274.67|277.02|275.02|277.02|275.02|276.67|274.67|0
1641458950000|2022-01-06 08:49:10|276.93|274.93|276.93|274.93|276.93|274.93|276.67|274.67|0
1641458960000|2022-01-06 08:49:20|277.02|275.02|277.02|275.02|277.02|275.02|276.85|274.85|0
1641458970000|2022-01-06 08:49:30|276.85|274.85|277.7|275.7|277.7|275.7|276.85|274.85|0
1641458980000|2022-01-06 08:49:40|277.88|275.88|278.39|276.39|278.39|276.39|277.88|275.88|0
1641458990000|2022-01-06 08:49:50|278.47|276.47|278.56|276.56|278.56|276.56|278.47|276.47|0
1641459000000|2022-01-06 08:50:00|278.47|276.47|278.39|276.39|278.47|276.47|278.22|276.22|0
1641459010000|2022-01-06 08:50:10|278.56|276.56|279.08|277.08|279.08|277.08|278.56|276.56|0
1641459020000|2022-01-06 08:50:20|279.25|277.25|278.73|276.73|279.25|277.25|278.73|276.73|0
1641459030000|2022-01-06 08:50:30|278.39|276.39|278.73|276.73|278.73|276.73|278.39|276.39|0
1641459040000|2022-01-06 08:50:40|278.91|276.91|278.56|276.56|278.91|276.91|278.56|276.56|0
1641459050000|2022-01-06 08:50:50|278.39|276.39|278.05|276.05|278.56|276.56|278.05|276.05|0
1641459060000|2022-01-06 08:51:00|278.13|276.13|278.39|276.39|278.39|276.39|278.05|276.05|0
1641459070000|2022-01-06 08:51:10|278.22|276.22|278.22|276.22|278.22|276.22|277.96|275.96|0
1641459080000|2022-01-06 08:51:20|278.13|276.13|278.05|276.05|278.22|276.22|278.05|276.05|0
1641459090000|2022-01-06 08:51:30|277.87|275.87|278.05|276.05|278.05|276.05|277.87|275.87|0
1641459100000|2022-01-06 08:51:40|278.22|276.22|277.7|275.7|278.39|276.39|277.7|275.7|0
1641459110000|2022-01-06 08:51:50|277.53|275.53|277.53|275.53|277.53|275.53|277.53|275.53|0
1641459120000|2022-01-06 08:52:00|277.7|275.7|277.19|275.19|277.7|275.7|277.19|275.19|0
1641459130000|2022-01-06 08:52:10|276.84|274.84|276.67|274.67|276.84|274.84|276.67|274.67|0
1641459140000|2022-01-06 08:52:20|276.5|274.5|276.5|274.5|276.67|274.67|276.5|274.5|0
1641459150000|2022-01-06 08:52:30|276.67|274.67|276.84|274.84|276.84|274.84|276.58|274.58|0
1641459160000|2022-01-06 08:52:40|276.67|274.67|276.67|274.67|276.75|274.75|276.67|274.67|0
1641459170000|2022-01-06 08:52:50|276.41|274.41|276.16|274.16|276.5|274.5|276.16|274.16|0
1641459180000|2022-01-06 08:53:00|276.07|274.07|275.82|273.82|276.07|274.07|275.82|273.82|0
1641459190000|2022-01-06 08:53:10|276.16|274.16|276.5|274.5|276.5|274.5|276.16|274.16|0
1641459200000|2022-01-06 08:53:20|276.16|274.16|276.5|274.5|276.5|274.5|276.16|274.16|0
1641459210000|2022-01-06 08:53:30|276.58|274.58|276.84|274.84|276.84|274.84|276.58|274.58|0
1641459220000|2022-01-06 08:53:40|276.67|274.67|277.1|275.1|277.19|275.19|276.67|274.67|0
1641459230000|2022-01-06 08:53:50|277.01|275.01|277.19|275.19|277.36|275.36|277.01|275.01|0
1641459240000|2022-01-06 08:54:00|277.7|275.7|277.95|275.95|277.95|275.95|277.7|275.7|0
1641459250000|2022-01-06 08:54:10|278.22|276.22|278.56|276.56|278.56|276.56|278.22|276.22|0
1641459260000|2022-01-06 08:54:20|278.47|276.47|278.9|276.9|278.9|276.9|278.47|276.47|0
1641459270000|2022-01-06 08:54:30|279.08|277.08|279.08|277.08|279.25|277.25|279.08|277.08|0
1641459280000|2022-01-06 08:54:40|279.25|277.25|279.42|277.42|279.42|277.42|279.25|277.25|0
1641459290000|2022-01-06 08:54:50|279.59|277.59|279.76|277.76|279.76|277.76|279.42|277.42|0
1641459300000|2022-01-06 08:55:00|279.94|277.94|279.94|277.94|280.11|278.11|279.94|277.94|0
1641459310000|2022-01-06 08:55:10|279.59|277.59|279.94|277.94|280.02|278.02|279.59|277.59|0
1641459320000|2022-01-06 08:55:20|280.02|278.02|279.94|277.94|280.02|278.02|279.94|277.94|0
1641459330000|2022-01-06 08:55:30|280.11|278.11|280.19|278.19|280.19|278.19|280.11|278.11|0
1641459340000|2022-01-06 08:55:40|280.63|278.63|279.94|277.94|280.63|278.63|279.94|277.94|0
1641459350000|2022-01-06 08:55:50|280.11|278.11|280.45|278.45|280.63|278.63|280.11|278.11|0
1641459360000|2022-01-06 08:56:00|280.63|278.63|280.8|278.8|280.8|278.8|280.63|278.63|0
1641459370000|2022-01-06 08:56:10|280.88|278.88|281.05|279.05|281.32|279.32|280.88|278.88|0
1641459380000|2022-01-06 08:56:20|280.97|278.97|281.14|279.14|281.14|279.14|280.97|278.97|0
1641459390000|2022-01-06 08:56:30|281.32|279.32|281.14|279.14|281.4|279.4|281.14|279.14|0
1641459400000|2022-01-06 08:56:40|281.32|279.32|281.66|279.66|281.66|279.66|281.32|279.32|0
1641459410000|2022-01-06 08:56:50|281.49|279.49|281.66|279.66|281.66|279.66|281.32|279.32|0
1641459420000|2022-01-06 08:57:00|281.83|279.83|282.01|280.01|282.35|280.35|281.83|279.83|0
1641459430000|2022-01-06 08:57:10|282.18|280.18|282.18|280.18|282.18|280.18|282.18|280.18|0
1641459440000|2022-01-06 08:57:20|282.01|280.01|281.74|279.74|282.01|280.01|281.74|279.74|0
1641459450000|2022-01-06 08:57:30|282.01|280.01|282.35|280.35|282.35|280.35|282.01|280.01|0
1641459460000|2022-01-06 08:57:40|282.7|280.7|282.7|280.7|283.05|281.05|282.7|280.7|0
1641459470000|2022-01-06 08:57:50|282.53|280.53|282.53|280.53|282.53|280.53|282.18|280.18|0
1641459480000|2022-01-06 08:58:00|282.7|280.7|282.18|280.18|282.87|280.87|282.18|280.18|0
1641459490000|2022-01-06 08:58:10|282.01|280.01|282.18|280.18|282.26|280.26|282.01|280.01|0
1641459500000|2022-01-06 08:58:20|282.35|280.35|282.53|280.53|282.53|280.53|282.35|280.35|0
1641459510000|2022-01-06 08:58:30|282.44|280.44|283.13|281.13|283.22|281.22|282.44|280.44|0
1641459520000|2022-01-06 08:58:40|283.04|281.04|283.3|281.3|283.3|281.3|283.04|281.04|0
1641459530000|2022-01-06 08:58:50|283.39|281.39|283.56|281.56|283.56|281.56|283.39|281.39|0
1641459540000|2022-01-06 08:59:00|283.22|281.22|282.7|280.7|283.22|281.22|282.7|280.7|0
1641459550000|2022-01-06 08:59:10|282.26|280.26|282.35|280.35|282.35|280.35|282.09|280.09|0
1641459560000|2022-01-06 08:59:20|282.7|280.7|282.52|280.52|282.7|280.7|282.52|280.52|0
1641459570000|2022-01-06 08:59:30|282.35|280.35|282.35|280.35|282.52|280.52|282.35|280.35|0
1641459580000|2022-01-06 08:59:40|282.18|280.18|282.52|280.52|282.52|280.52|282.18|280.18|0
1641459590000|2022-01-06 08:59:50|282.18|280.18|282.09|280.09|282.18|280.18|282.09|280.09|0
1641459600000|2022-01-06 09:00:00|282.35|280.35|282.43|280.43|282.7|280.7|282.35|280.35|0
1641459610000|2022-01-06 09:00:10|282.35|280.35|282|280|282.35|280.35|282|280|0
1641459620000|2022-01-06 09:00:20|282.09|280.09|281.66|279.66|282.09|280.09|281.66|279.66|0
1641459630000|2022-01-06 09:00:30|281.74|279.74|281.83|279.83|281.83|279.83|281.66|279.66|0
1641459640000|2022-01-06 09:00:40|282|280|281.83|279.83|282|280|281.83|279.83|0
1641459650000|2022-01-06 09:00:50|282|280|282|280|282|280|281.83|279.83|0
1641459660000|2022-01-06 09:01:00|282.18|280.18|282.87|280.87|282.87|280.87|282.18|280.18|0
1641459670000|2022-01-06 09:01:10|282.7|280.7|282.35|280.35|282.7|280.7|282.35|280.35|0
1641459680000|2022-01-06 09:01:20|282.18|280.18|281.66|279.66|282.18|280.18|281.49|279.49|0
1641459690000|2022-01-06 09:01:30|281.48|279.48|280.28|278.28|281.48|279.48|280.28|278.28|0
1641459700000|2022-01-06 09:01:40|280.1|278.1|280.1|278.1|280.1|278.1|279.93|277.93|0
1641459710000|2022-01-06 09:01:50|280.19|278.19|280.28|278.28|280.62|278.62|280.19|278.19|0
1641459720000|2022-01-06 09:02:00|280.62|278.62|280.62|278.62|280.62|278.62|280.45|278.45|0
1641459730000|2022-01-06 09:02:10|280.36|278.36|280.45|278.45|280.62|278.62|280.36|278.36|0
1641459740000|2022-01-06 09:02:20|280.28|278.28|280.19|278.19|280.45|278.45|280.19|278.19|0
1641459750000|2022-01-06 09:02:30|280.28|278.28|280.1|278.1|280.28|278.28|280.1|278.1|0
1641459760000|2022-01-06 09:02:40|279.93|277.93|280.1|278.1|280.1|278.1|279.93|277.93|0
1641459770000|2022-01-06 09:02:50|279.93|277.93|279.93|277.93|279.93|277.93|279.84|277.84|0
1641459780000|2022-01-06 09:03:00|280.1|278.1|280.28|278.28|280.28|278.28|280.1|278.1|0
1641459790000|2022-01-06 09:03:10|280.1|278.1|279.76|277.76|280.1|278.1|279.76|277.76|0
1641459800000|2022-01-06 09:03:20|279.93|277.93|279.93|277.93|280.1|278.1|279.93|277.93|0
1641459810000|2022-01-06 09:03:30|279.59|277.59|278.9|276.9|279.59|277.59|278.9|276.9|0
1641459820000|2022-01-06 09:03:40|278.72|276.72|278.72|276.72|278.9|276.9|278.72|276.72|0
1641459830000|2022-01-06 09:03:50|278.81|276.81|278.72|276.72|278.81|276.81|278.72|276.72|0
1641459840000|2022-01-06 09:04:00|278.55|276.55|278.38|276.38|278.55|276.55|278.38|276.38|0
1641459850000|2022-01-06 09:04:10|278.21|276.21|277.69|275.69|278.21|276.21|277.69|275.69|0
1641459860000|2022-01-06 09:04:20|277.52|275.52|277.86|275.86|277.86|275.86|277.52|275.52|0
1641459870000|2022-01-06 09:04:30|277.69|275.69|277.86|275.86|278.04|276.04|277.69|275.69|0
1641459880000|2022-01-06 09:04:40|278.04|276.04|277.86|275.86|278.04|276.04|277.86|275.86|0
1641459890000|2022-01-06 09:04:50|278.38|276.38|278.04|276.04|278.38|276.38|278.04|276.04|0
1641459900000|2022-01-06 09:05:00|278.38|276.38|278.21|276.21|278.38|276.38|278.21|276.21|0
1641459910000|2022-01-06 09:05:10|278.55|276.55|278.55|276.55|278.9|276.9|278.38|276.38|0
1641459920000|2022-01-06 09:05:20|278.38|276.38|278.55|276.55|278.55|276.55|278.29|276.29|0
1641459930000|2022-01-06 09:05:30|278.72|276.72|278.72|276.72|278.72|276.72|278.38|276.38|0
1641459940000|2022-01-06 09:05:40|278.89|276.89|279.07|277.07|279.24|277.24|278.89|276.89|0
1641459950000|2022-01-06 09:05:50|279.24|277.24|279.07|277.07|279.24|277.24|279.07|277.07|0
1641459960000|2022-01-06 09:06:00|279.15|277.15|279.15|277.15|279.24|277.24|279.07|277.07|0
1641459970000|2022-01-06 09:06:10|279.41|277.41|278.98|276.98|279.41|277.41|278.98|276.98|0
1641459980000|2022-01-06 09:06:20|278.89|276.89|279.07|277.07|279.24|277.24|278.89|276.89|0
1641459990000|2022-01-06 09:06:30|278.29|276.29|278.55|276.55|278.72|276.72|278.29|276.29|0
1641460000000|2022-01-06 09:06:40|278.89|276.89|278.55|276.55|278.89|276.89|278.55|276.55|0
1641460010000|2022-01-06 09:06:50|278.12|276.12|278.21|276.21|278.21|276.21|278.12|276.12|0
1641460020000|2022-01-06 09:07:00|278.38|276.38|278.38|276.38|278.38|276.38|278.29|276.29|0
1641460030000|2022-01-06 09:07:10|278.55|276.55|278.29|276.29|278.55|276.55|278.29|276.29|0
1641460040000|2022-01-06 09:07:20|278.21|276.21|278.03|276.03|278.21|276.21|278.03|276.03|0
1641460050000|2022-01-06 09:07:30|277.86|275.86|278.72|276.72|278.72|276.72|277.86|275.86|0
1641460060000|2022-01-06 09:07:40|278.63|276.63|278.55|276.55|278.72|276.72|278.55|276.55|0
1641460070000|2022-01-06 09:07:50|278.8|276.8|278.21|276.21|278.8|276.8|278.21|276.21|0
1641460080000|2022-01-06 09:08:00|278.03|276.03|277.35|275.35|278.03|276.03|277.35|275.35|0
1641460090000|2022-01-06 09:08:10|277.52|275.52|277.6|275.6|277.6|275.6|277.52|275.52|0
1641460100000|2022-01-06 09:08:20|277.52|275.52|277.43|275.43|277.52|275.52|277.43|275.43|0
1641460110000|2022-01-06 09:08:30|277.35|275.35|277.26|275.26|277.35|275.35|277.17|275.17|0
1641460120000|2022-01-06 09:08:40|277.52|275.52|277.17|275.17|277.52|275.52|277.17|275.17|0
1641460130000|2022-01-06 09:08:50|277|275|277.6|275.6|277.6|275.6|277|275|0
1641460140000|2022-01-06 09:09:00|277.52|275.52|278.38|276.38|278.38|276.38|277.52|275.52|0
1641460150000|2022-01-06 09:09:10|278.46|276.46|278.8|276.8|278.89|276.89|278.46|276.46|0
1641460160000|2022-01-06 09:09:20|278.72|276.72|278.63|276.63|278.72|276.72|278.63|276.63|0
1641460170000|2022-01-06 09:09:30|278.72|276.72|278.55|276.55|278.72|276.72|278.55|276.55|0
1641460180000|2022-01-06 09:09:40|278.72|276.72|278.8|276.8|278.89|276.89|278.72|276.72|0
1641460190000|2022-01-06 09:09:50|278.89|276.89|278.89|276.89|278.89|276.89|278.8|276.8|0
1641460200000|2022-01-06 09:10:00|279.06|277.06|279.32|277.32|279.41|277.41|279.06|277.06|0
1641460210000|2022-01-06 09:10:10|279.41|277.41|279.58|277.58|279.75|277.75|279.41|277.41|0
1641460230000|2022-01-06 09:10:30|279.41|277.41|278.97|276.97|279.41|277.41|278.72|276.72|0
1641460240000|2022-01-06 09:10:40|278.89|276.89|279.06|277.06|279.06|277.06|278.89|276.89|0
1641460250000|2022-01-06 09:10:50|278.89|276.89|279.06|277.06|279.15|277.15|278.89|276.89|0
1641460260000|2022-01-06 09:11:00|278.97|276.97|279.06|277.06|279.06|277.06|278.97|276.97|0
1641460270000|2022-01-06 09:11:10|279.24|277.24|279.06|277.06|279.24|277.24|279.06|277.06|0
1641460280000|2022-01-06 09:11:20|279.23|277.23|279.58|277.58|279.58|277.58|279.23|277.23|0
1641460290000|2022-01-06 09:11:30|279.75|277.75|280.01|278.01|280.01|278.01|279.75|277.75|0
1641460300000|2022-01-06 09:11:40|279.92|277.92|279.92|277.92|279.92|277.92|279.92|277.92|0
1641460310000|2022-01-06 09:11:50|279.75|277.75|279.83|277.83|279.83|277.83|279.75|277.75|0
1641460320000|2022-01-06 09:12:00|279.92|277.92|280.44|278.44|280.44|278.44|279.92|277.92|0
1641460330000|2022-01-06 09:12:10|280.27|278.27|280.27|278.27|280.27|278.27|280.27|278.27|0
1641460340000|2022-01-06 09:12:20|280.1|278.1|279.92|277.92|280.1|278.1|279.92|277.92|0
1641460350000|2022-01-06 09:12:30|279.49|277.49|279.58|277.58|279.58|277.58|279.49|277.49|0
1641460360000|2022-01-06 09:12:40|279.41|277.41|279.23|277.23|279.41|277.41|279.23|277.23|0
1641460370000|2022-01-06 09:12:50|279.06|277.06|278.8|276.8|279.06|277.06|278.72|276.72|0
1641460380000|2022-01-06 09:13:00|278.72|276.72|278.89|276.89|278.89|276.89|278.72|276.72|0
1641460390000|2022-01-06 09:13:10|279.06|277.06|279.75|277.75|279.75|277.75|279.06|277.06|0
1641460400000|2022-01-06 09:13:20|279.58|277.58|279.14|277.14|279.58|277.58|279.14|277.14|0
1641460410000|2022-01-06 09:13:30|279.41|277.41|279.14|277.14|279.41|277.41|279.14|277.14|0
1641460420000|2022-01-06 09:13:40|279.23|277.23|279.06|277.06|279.32|277.32|279.06|277.06|0
1641460430000|2022-01-06 09:13:50|278.97|276.97|279.14|277.14|279.14|277.14|278.97|276.97|0
1641460440000|2022-01-06 09:14:00|279.32|277.32|279.23|277.23|279.41|277.41|279.23|277.23|0
1641460450000|2022-01-06 09:14:10|279.58|277.58|279.75|277.75|279.75|277.75|279.58|277.58|0
1641460460000|2022-01-06 09:14:20|279.58|277.58|279.75|277.75|279.75|277.75|279.58|277.58|0
1641460470000|2022-01-06 09:14:30|279.92|277.92|280.09|278.09|280.09|278.09|279.75|277.75|0
1641460480000|2022-01-06 09:14:40|280.27|278.27|280.09|278.09|280.27|278.27|280.09|278.09|0
1641460490000|2022-01-06 09:14:50|279.92|277.92|279.92|277.92|280.09|278.09|279.92|277.92|0
1641460500000|2022-01-06 09:15:00|279.75|277.75|279.92|277.92|279.92|277.92|279.75|277.75|0
1641460510000|2022-01-06 09:15:10|280.09|278.09|281.13|279.13|281.13|279.13|280.09|278.09|0
1641460520000|2022-01-06 09:15:20|280.96|278.96|281.13|279.13|281.13|279.13|280.96|278.96|0
1641460530000|2022-01-06 09:15:30|280.78|278.78|280.78|278.78|280.96|278.96|280.78|278.78|0
1641460540000|2022-01-06 09:15:40|280.52|278.52|280.44|278.44|280.61|278.61|280.44|278.44|0
1641460550000|2022-01-06 09:15:50|280.61|278.61|280.78|278.78|280.96|278.96|280.61|278.61|0
1641460560000|2022-01-06 09:16:00|280.96|278.96|281.82|279.82|281.82|279.82|280.96|278.96|0
1641460570000|2022-01-06 09:16:10|281.73|279.73|282.17|280.17|282.17|280.17|281.73|279.73|0
1641460580000|2022-01-06 09:16:20|281.99|279.99|282.08|280.08|282.08|280.08|281.99|279.99|0
1641460590000|2022-01-06 09:16:30|282.51|280.51|282.34|280.34|282.51|280.51|282.17|280.17|0
1641460600000|2022-01-06 09:16:40|282.17|280.17|281.99|279.99|282.17|280.17|281.99|279.99|0
1641460610000|2022-01-06 09:16:50|281.82|279.82|281.82|279.82|281.82|279.82|281.47|279.47|0
1641460620000|2022-01-06 09:17:00|281.47|279.47|281.47|279.47|281.47|279.47|281.3|279.3|0
1641460630000|2022-01-06 09:17:10|280.69|278.69|280.61|278.61|280.78|278.78|280.61|278.61|0
1641460640000|2022-01-06 09:17:20|280.44|278.44|280.61|278.61|280.61|278.61|280.44|278.44|0
1641460650000|2022-01-06 09:17:30|280.78|278.78|281.47|279.47|281.47|279.47|280.78|278.78|0
1641460660000|2022-01-06 09:17:40|281.3|279.3|281.82|279.82|281.82|279.82|281.3|279.3|0
1641460670000|2022-01-06 09:17:50|281.9|279.9|281.99|279.99|281.99|279.99|281.9|279.9|0
1641460680000|2022-01-06 09:18:00|282.07|280.07|282.16|280.16|282.16|280.16|281.99|279.99|0
1641460690000|2022-01-06 09:18:10|281.9|279.9|281.99|279.99|282.07|280.07|281.9|279.9|0
1641460710000|2022-01-06 09:18:30|282.16|280.16|281.65|279.65|282.16|280.16|281.47|279.47|0
1641460720000|2022-01-06 09:18:40|281.47|279.47|281.13|279.13|281.47|279.47|281.13|279.13|0
1641460730000|2022-01-06 09:18:50|281.3|279.3|281.3|279.3|281.38|279.38|281.3|279.3|0
1641460740000|2022-01-06 09:19:00|280.95|278.95|281.47|279.47|281.47|279.47|280.95|278.95|0
1641460750000|2022-01-06 09:19:10|281.3|279.3|281.47|279.47|281.47|279.47|281.3|279.3|0
1641460760000|2022-01-06 09:19:20|280.95|278.95|280.95|278.95|280.95|278.95|280.95|278.95|0
1641460770000|2022-01-06 09:19:30|281.3|279.3|281.13|279.13|281.3|279.3|281.13|279.13|0
1641460780000|2022-01-06 09:19:40|281.21|279.21|281.73|279.73|281.82|279.82|281.21|279.21|0
1641460790000|2022-01-06 09:19:50|281.82|279.82|281.82|279.82|281.82|279.82|281.82|279.82|0
1641460800000|2022-01-06 09:20:00|281.64|279.64|281.82|279.82|281.82|279.82|281.64|279.64|0
1641460810000|2022-01-06 09:20:10|281.73|279.73|281.73|279.73|281.73|279.73|281.64|279.64|0
1641460820000|2022-01-06 09:20:20|281.82|279.82|281.82|279.82|281.82|279.82|281.82|279.82|0
1641460830000|2022-01-06 09:20:30|281.99|279.99|281.82|279.82|281.99|279.99|281.82|279.82|0
1641460840000|2022-01-06 09:20:40|281.73|279.73|281.82|279.82|281.82|279.82|281.73|279.73|0
1641460850000|2022-01-06 09:20:50|281.64|279.64|281.64|279.64|281.64|279.64|281.64|279.64|0
1641460860000|2022-01-06 09:21:00|281.82|279.82|281.12|279.12|281.82|279.82|281.12|279.12|0
1641460870000|2022-01-06 09:21:10|281.47|279.47|281.47|279.47|281.47|279.47|281.47|279.47|0
1641460880000|2022-01-06 09:21:20|281.3|279.3|280.95|278.95|281.3|279.3|280.95|278.95|0
1641460890000|2022-01-06 09:21:30|281.12|279.12|280.95|278.95|281.12|279.12|280.95|278.95|0
1641460900000|2022-01-06 09:21:40|280.78|278.78|280.78|278.78|280.78|278.78|280.61|278.61|0
1641460910000|2022-01-06 09:21:50|280.86|278.86|280.78|278.78|280.86|278.86|280.78|278.78|0
1641460920000|2022-01-06 09:22:00|280.95|278.95|280.95|278.95|280.95|278.95|280.95|278.95|0
1641460930000|2022-01-06 09:22:10|280.78|278.78|281.12|279.12|281.12|279.12|280.78|278.78|0
1641460940000|2022-01-06 09:22:20|280.78|278.78|280.78|278.78|280.95|278.95|280.78|278.78|0
1641460950000|2022-01-06 09:22:30|280.95|278.95|281.73|279.73|281.73|279.73|280.95|278.95|0
1641460960000|2022-01-06 09:22:40|281.64|279.64|281.82|279.82|281.82|279.82|281.64|279.64|0
1641460970000|2022-01-06 09:22:50|281.81|279.81|281.64|279.64|281.81|279.81|281.64|279.64|0
1641460980000|2022-01-06 09:23:00|281.99|279.99|281.99|279.99|281.99|279.99|281.99|279.99|0
1641460990000|2022-01-06 09:23:10|282.68|280.68|282.51|280.51|282.68|280.68|282.51|280.51|0
1641461000000|2022-01-06 09:23:20|282.68|280.68|282.16|280.16|282.68|280.68|282.16|280.16|0
1641461010000|2022-01-06 09:23:30|281.81|279.81|281.99|279.99|282.16|280.16|281.81|279.81|0
1641461020000|2022-01-06 09:23:40|281.81|279.81|281.81|279.81|281.99|279.99|281.81|279.81|0
1641461030000|2022-01-06 09:23:50|281.99|279.99|282.16|280.16|282.16|280.16|281.81|279.81|0
1641461040000|2022-01-06 09:24:00|281.99|279.99|281.81|279.81|281.99|279.99|281.81|279.81|0
1641461050000|2022-01-06 09:24:10|281.99|279.99|282.33|280.33|282.33|280.33|281.99|279.99|0
1641461060000|2022-01-06 09:24:20|281.99|279.99|281.99|279.99|281.99|279.99|281.99|279.99|0
1641461070000|2022-01-06 09:24:30|282.16|280.16|282.42|280.42|282.42|280.42|282.16|280.16|0
1641461080000|2022-01-06 09:24:40|282.33|280.33|282.16|280.16|282.51|280.51|282.16|280.16|0
1641461090000|2022-01-06 09:24:50|282.24|280.24|282.16|280.16|282.24|280.24|282.16|280.16|0
1641461100000|2022-01-06 09:25:00|282.33|280.33|282.85|280.85|282.94|280.94|282.33|280.33|0
1641461110000|2022-01-06 09:25:10|283.03|281.03|282.68|280.68|283.03|281.03|282.68|280.68|0
1641461120000|2022-01-06 09:25:20|282.85|280.85|282.68|280.68|282.85|280.85|282.51|280.51|0
1641461130000|2022-01-06 09:25:30|282.51|280.51|282.68|280.68|282.68|280.68|282.51|280.51|0
1641461140000|2022-01-06 09:25:40|282.51|280.51|281.9|279.9|282.51|280.51|281.9|279.9|0
1641461150000|2022-01-06 09:25:50|281.81|279.81|281.81|279.81|281.81|279.81|281.81|279.81|0
1641461160000|2022-01-06 09:26:00|281.64|279.64|281.64|279.64|281.81|279.81|281.64|279.64|0
1641461170000|2022-01-06 09:26:10|281.55|279.55|281.64|279.64|281.64|279.64|281.55|279.55|0
1641461180000|2022-01-06 09:26:20|281.47|279.47|281.29|279.29|281.47|279.47|281.29|279.29|0
1641461190000|2022-01-06 09:26:30|281.38|279.38|281.47|279.47|281.47|279.47|281.29|279.29|0
1641461200000|2022-01-06 09:26:40|281.29|279.29|281.55|279.55|281.81|279.81|281.29|279.29|0
1641461210000|2022-01-06 09:26:50|281.64|279.64|281.64|279.64|281.64|279.64|281.47|279.47|0
1641461220000|2022-01-06 09:27:00|281.72|279.72|281.64|279.64|281.72|279.72|281.47|279.47|0
1641461230000|2022-01-06 09:27:10|281.47|279.47|281.47|279.47|281.47|279.47|281.38|279.38|0
1641461240000|2022-01-06 09:27:20|281.29|279.29|280.95|278.95|281.29|279.29|280.95|278.95|0
1641461250000|2022-01-06 09:27:30|280.77|278.77|280.95|278.95|280.95|278.95|280.77|278.77|0
1641461260000|2022-01-06 09:27:40|280.86|278.86|280.68|278.68|280.86|278.86|280.68|278.68|0
1641461270000|2022-01-06 09:27:50|280.6|278.6|280.77|278.77|280.77|278.77|280.6|278.6|0
1641461280000|2022-01-06 09:28:00|280.95|278.95|280.77|278.77|280.95|278.95|280.77|278.77|0
1641461290000|2022-01-06 09:28:10|280.6|278.6|280.43|278.43|280.6|278.6|280.43|278.43|0
1641461300000|2022-01-06 09:28:20|280.26|278.26|280.26|278.26|280.26|278.26|280.08|278.08|0
1641461310000|2022-01-06 09:28:30|280.6|278.6|280.08|278.08|280.6|278.6|280.08|278.08|0
1641461320000|2022-01-06 09:28:40|280.26|278.26|280.43|278.43|280.43|278.43|280.26|278.26|0
1641461330000|2022-01-06 09:28:50|280.26|278.26|279.91|277.91|280.26|278.26|279.91|277.91|0
1641461340000|2022-01-06 09:29:00|280.08|278.08|279.91|277.91|280.08|278.08|279.91|277.91|0
1641461350000|2022-01-06 09:29:10|280.08|278.08|280.26|278.26|280.43|278.43|280.08|278.08|0
1641461360000|2022-01-06 09:29:20|280.77|278.77|280.86|278.86|280.86|278.86|280.77|278.77|0
1641461370000|2022-01-06 09:29:30|280.77|278.77|280.6|278.6|280.77|278.77|280.6|278.6|0
1641461380000|2022-01-06 09:29:40|280.34|278.34|279.99|277.99|280.34|278.34|279.99|277.99|0
1641461390000|2022-01-06 09:29:50|280.08|278.08|279.74|277.74|280.08|278.08|279.74|277.74|0
1641461400000|2022-01-06 09:30:00|279.57|277.57|279.91|277.91|279.91|277.91|279.57|277.57|0
1641461410000|2022-01-06 09:30:10|280.26|278.26|280.25|278.25|280.26|278.26|280.25|278.25|0
1641461420000|2022-01-06 09:30:20|280.43|278.43|279.91|277.91|280.43|278.43|279.91|277.91|0
1641461430000|2022-01-06 09:30:30|279.82|277.82|279.39|277.39|279.82|277.82|279.39|277.39|0
1641461440000|2022-01-06 09:30:40|279.57|277.57|279.74|277.74|279.91|277.91|279.57|277.57|0
1641461450000|2022-01-06 09:30:50|279.91|277.91|280.16|278.16|280.16|278.16|279.74|277.74|0
1641461460000|2022-01-06 09:31:00|279.91|277.91|279.91|277.91|280.08|278.08|279.91|277.91|0
1641461470000|2022-01-06 09:31:10|279.74|277.74|279.39|277.39|279.74|277.74|279.39|277.39|0
1641461480000|2022-01-06 09:31:20|279.3|277.3|279.22|277.22|279.3|277.3|279.22|277.22|0
1641461490000|2022-01-06 09:31:30|278.96|276.96|279.05|277.05|279.05|277.05|278.88|276.88|0
1641461500000|2022-01-06 09:31:40|279.22|277.22|279.47|277.47|279.47|277.47|279.05|277.05|0
1641461510000|2022-01-06 09:31:50|279.39|277.39|279.39|277.39|279.39|277.39|279.39|277.39|0
1641461520000|2022-01-06 09:32:00|279.22|277.22|278.79|276.79|279.22|277.22|278.79|276.79|0
1641461530000|2022-01-06 09:32:10|278.88|276.88|278.53|276.53|278.88|276.88|278.53|276.53|0
1641461540000|2022-01-06 09:32:20|278.7|276.7|278.7|276.7|279.05|277.05|278.7|276.7|0
1641461550000|2022-01-06 09:32:30|278.53|276.53|278.36|276.36|278.53|276.53|278.36|276.36|0
1641461560000|2022-01-06 09:32:40|278.53|276.53|278.7|276.7|278.7|276.7|278.53|276.53|0
1641461570000|2022-01-06 09:32:50|278.53|276.53|277.84|275.84|278.53|276.53|277.84|275.84|0
1641461580000|2022-01-06 09:33:00|278.01|276.01|278.01|276.01|278.19|276.19|278.01|276.01|0
1641461590000|2022-01-06 09:33:10|278.19|276.19|278.36|276.36|278.53|276.53|278.19|276.19|0
1641461600000|2022-01-06 09:33:20|278.19|276.19|278.36|276.36|278.53|276.53|278.19|276.19|0
1641461610000|2022-01-06 09:33:30|278.19|276.19|277.84|275.84|278.19|276.19|277.67|275.67|0
1641461620000|2022-01-06 09:33:40|277.67|275.67|277.5|275.5|277.67|275.67|277.5|275.5|0
1641461630000|2022-01-06 09:33:50|277.67|275.67|278.36|276.36|278.36|276.36|277.67|275.67|0
1641461640000|2022-01-06 09:34:00|278.53|276.53|278.36|276.36|278.53|276.53|278.36|276.36|0
1641461650000|2022-01-06 09:34:10|278.19|276.19|277.84|275.84|278.19|276.19|277.84|275.84|0
1641461660000|2022-01-06 09:34:20|277.67|275.67|277.67|275.67|277.67|275.67|277.67|275.67|0
1641461670000|2022-01-06 09:34:30|277.84|275.84|277.5|275.5|277.84|275.84|277.5|275.5|0
1641461680000|2022-01-06 09:34:40|277.84|275.84|277.67|275.67|277.84|275.84|277.67|275.67|0
1641461690000|2022-01-06 09:34:50|277.5|275.5|277.5|275.5|277.67|275.67|277.5|275.5|0
1641461700000|2022-01-06 09:35:00|277.67|275.67|277.15|275.15|277.67|275.67|277.15|275.15|0
1641461710000|2022-01-06 09:35:10|277.07|275.07|277.15|275.15|277.33|275.33|277.07|275.07|0
1641461720000|2022-01-06 09:35:20|277.67|275.67|277.84|275.84|277.84|275.84|277.58|275.58|0
1641461730000|2022-01-06 09:35:30|277.75|275.75|277.58|275.58|277.75|275.75|277.58|275.58|0
1641461740000|2022-01-06 09:35:40|277.5|275.5|277.15|275.15|277.58|275.58|277.15|275.15|0
1641461750000|2022-01-06 09:35:50|277.33|275.33|277.15|275.15|277.33|275.33|277.07|275.07|0
1641461760000|2022-01-06 09:36:00|277.33|275.33|277.5|275.5|277.5|275.5|277.33|275.33|0
1641461770000|2022-01-06 09:36:10|277.58|275.58|277.5|275.5|277.84|275.84|277.5|275.5|0
1641461780000|2022-01-06 09:36:20|277.75|275.75|278.18|276.18|278.18|276.18|277.75|275.75|0
1641461790000|2022-01-06 09:36:30|278.44|276.44|278.53|276.53|278.53|276.53|278.36|276.36|0
1641461820000|2022-01-06 09:37:00|278.7|276.7|278.36|276.36|278.7|276.7|278.01|276.01|0
1641461830000|2022-01-06 09:37:10|278.44|276.44|278.36|276.36|278.44|276.44|278.36|276.36|0
1641461840000|2022-01-06 09:37:20|278.18|276.18|278.36|276.36|278.36|276.36|278.18|276.18|0
1641461850000|2022-01-06 09:37:30|278.53|276.53|278.87|276.87|278.87|276.87|278.36|276.36|0
1641461860000|2022-01-06 09:37:40|278.7|276.7|278.87|276.87|278.87|276.87|278.7|276.7|0
1641461870000|2022-01-06 09:37:50|278.7|276.7|278.7|276.7|278.7|276.7|278.7|276.7|0
1641461880000|2022-01-06 09:38:00|278.61|276.61|278.87|276.87|278.87|276.87|278.61|276.61|0
1641461890000|2022-01-06 09:38:10|278.7|276.7|278.87|276.87|278.87|276.87|278.7|276.7|0
1641461900000|2022-01-06 09:38:20|278.7|276.7|279.04|277.04|279.04|277.04|278.7|276.7|0
1641461910000|2022-01-06 09:38:30|279.39|277.39|279.21|277.21|279.39|277.39|279.21|277.21|0
1641461930000|2022-01-06 09:38:50|279.39|277.39|279.39|277.39|279.39|277.39|279.39|277.39|0
1641461940000|2022-01-06 09:39:00|279.47|277.47|279.39|277.39|279.47|277.47|279.39|277.39|0
1641461950000|2022-01-06 09:39:10|279.47|277.47|279.39|277.39|279.47|277.47|279.21|277.21|0
1641461960000|2022-01-06 09:39:20|279.3|277.3|279.39|277.39|279.39|277.39|279.3|277.3|0
1641461970000|2022-01-06 09:39:30|279.21|277.21|278.95|276.95|279.21|277.21|278.95|276.95|0
1641461980000|2022-01-06 09:39:40|278.78|276.78|278.7|276.7|278.78|276.78|278.53|276.53|0
1641461990000|2022-01-06 09:39:50|278.78|276.78|278.78|276.78|278.78|276.78|278.78|276.78|0
1641462000000|2022-01-06 09:40:00|278.87|276.87|279.04|277.04|279.04|277.04|278.87|276.87|0
1641462010000|2022-01-06 09:40:10|279.21|277.21|279.12|277.12|279.21|277.21|279.04|277.04|0
1641462020000|2022-01-06 09:40:20|279.21|277.21|278.7|276.7|279.21|277.21|278.61|276.61|0
1641462030000|2022-01-06 09:40:30|278.87|276.87|279.12|277.12|279.12|277.12|278.87|276.87|0
1641462040000|2022-01-06 09:40:40|278.87|276.87|278.87|276.87|278.87|276.87|278.87|276.87|0
1641462050000|2022-01-06 09:40:50|278.7|276.7|278.7|276.7|278.78|276.78|278.7|276.7|0
1641462060000|2022-01-06 09:41:00|278.78|276.78|278.52|276.52|278.78|276.78|278.52|276.52|0
1641462070000|2022-01-06 09:41:10|278.35|276.35|277.92|275.92|278.44|276.44|277.92|275.92|0
1641462080000|2022-01-06 09:41:20|277.84|275.84|278.35|276.35|278.35|276.35|277.84|275.84|0
1641462090000|2022-01-06 09:41:30|278.01|276.01|277.92|275.92|278.01|276.01|277.84|275.84|0
1641462100000|2022-01-06 09:41:40|277.84|275.84|277.84|275.84|278.01|276.01|277.84|275.84|0
1641462110000|2022-01-06 09:41:50|277.92|275.92|277.84|275.84|277.92|275.92|277.84|275.84|0
1641462120000|2022-01-06 09:42:00|277.92|275.92|277.75|275.75|278.01|276.01|277.75|275.75|0
1641462130000|2022-01-06 09:42:10|277.84|275.84|277.66|275.66|277.84|275.84|277.66|275.66|0
1641462140000|2022-01-06 09:42:20|277.58|275.58|277.66|275.66|277.66|275.66|277.58|275.58|0
1641462150000|2022-01-06 09:42:30|277.84|275.84|277.66|275.66|277.84|275.84|277.66|275.66|0
1641462160000|2022-01-06 09:42:40|277.49|275.49|277.4|275.4|277.49|275.49|277.4|275.4|0
1641462170000|2022-01-06 09:42:50|277.15|275.15|277.4|275.4|277.4|275.4|277.15|275.15|0
1641462180000|2022-01-06 09:43:00|277.66|275.66|277.49|275.49|277.66|275.66|277.49|275.49|0
1641462200000|2022-01-06 09:43:20|277.66|275.66|278.09|276.09|278.09|276.09|277.66|275.66|0
1641462210000|2022-01-06 09:43:30|278.18|276.18|278.26|276.26|278.35|276.35|278.18|276.18|0
1641462220000|2022-01-06 09:43:40|278.35|276.35|278.26|276.26|278.35|276.35|278.18|276.18|0
1641462230000|2022-01-06 09:43:50|278.18|276.18|278.18|276.18|278.18|276.18|278.18|276.18|0
1641462240000|2022-01-06 09:44:00|278.35|276.35|278.52|276.52|278.69|276.69|278.35|276.35|0
1641462250000|2022-01-06 09:44:10|278.43|276.43|278.09|276.09|278.43|276.43|278.09|276.09|0
1641462260000|2022-01-06 09:44:20|278.01|276.01|278.18|276.18|278.35|276.35|278.01|276.01|0
1641462270000|2022-01-06 09:44:30|278.26|276.26|278.52|276.52|278.52|276.52|278.26|276.26|0
1641462280000|2022-01-06 09:44:40|278.35|276.35|278.52|276.52|278.52|276.52|278.35|276.35|0
1641462290000|2022-01-06 09:44:50|278.69|276.69|278.69|276.69|278.69|276.69|278.52|276.52|0
1641462300000|2022-01-06 09:45:00|278.52|276.52|278.95|276.95|278.95|276.95|278.52|276.52|0
1641462310000|2022-01-06 09:45:10|278.69|276.69|279.04|277.04|279.04|277.04|278.69|276.69|0
1641462320000|2022-01-06 09:45:20|278.95|276.95|278.87|276.87|278.95|276.95|278.87|276.87|0
1641462330000|2022-01-06 09:45:30|279.04|277.04|278.87|276.87|279.04|277.04|278.87|276.87|0
1641462340000|2022-01-06 09:45:40|279.04|277.04|278.95|276.95|279.04|277.04|278.95|276.95|0
1641462350000|2022-01-06 09:45:50|279.04|277.04|278.87|276.87|279.04|277.04|278.87|276.87|0
1641462360000|2022-01-06 09:46:00|279.38|277.38|279.21|277.21|279.38|277.38|279.21|277.21|0
1641462370000|2022-01-06 09:46:10|279.12|277.12|279.21|277.21|279.21|277.21|279.12|277.12|0
1641462380000|2022-01-06 09:46:20|279.12|277.12|279.04|277.04|279.21|277.21|279.04|277.04|0
1641462390000|2022-01-06 09:46:30|279.12|277.12|278.95|276.95|279.12|277.12|278.86|276.86|0
1641462400000|2022-01-06 09:46:40|279.04|277.04|278.52|276.52|279.04|277.04|278.52|276.52|0
1641462410000|2022-01-06 09:46:50|278.35|276.35|278.35|276.35|278.35|276.35|278.35|276.35|0
1641462420000|2022-01-06 09:47:00|278.18|276.18|278|276|278.18|276.18|278|276|0
1641462430000|2022-01-06 09:47:10|277.83|275.83|278|276|278|276|277.83|275.83|0
1641462440000|2022-01-06 09:47:20|277.83|275.83|278|276|278.18|276.18|277.83|275.83|0
1641462450000|2022-01-06 09:47:30|277.83|275.83|277.83|275.83|277.83|275.83|277.83|275.83|0
1641462460000|2022-01-06 09:47:40|278|276|278|276|278|276|278|276|0
1641462470000|2022-01-06 09:47:50|277.83|275.83|277.83|275.83|277.83|275.83|277.83|275.83|0
1641462480000|2022-01-06 09:48:00|278|276|277.83|275.83|278|276|277.83|275.83|0
1641462500000|2022-01-06 09:48:20|277.66|275.66|277.83|275.83|277.83|275.83|277.66|275.66|0
1641462510000|2022-01-06 09:48:30|277.74|275.74|277.49|275.49|277.74|275.74|277.49|275.49|0
1641462520000|2022-01-06 09:48:40|277.74|275.74|277.66|275.66|277.74|275.74|277.66|275.66|0
1641462530000|2022-01-06 09:48:50|277.57|275.57|277.83|275.83|278|276|277.57|275.57|0
1641462540000|2022-01-06 09:49:00|278.35|276.35|278.6|276.6|278.6|276.6|278.35|276.35|0
1641462550000|2022-01-06 09:49:10|278.17|276.17|277.83|275.83|278.17|276.17|277.83|275.83|0
1641462560000|2022-01-06 09:49:20|277.74|275.74|278.17|276.17|278.17|276.17|277.66|275.66|0
1641462580000|2022-01-06 09:49:40|278.35|276.35|278.35|276.35|278.35|276.35|278.35|276.35|0
1641462590000|2022-01-06 09:49:50|278.52|276.52|278.52|276.52|278.52|276.52|278.52|276.52|0
1641462600000|2022-01-06 09:50:00|278.77|276.77|278.69|276.69|278.77|276.77|278.52|276.52|0
1641462610000|2022-01-06 09:50:10|278.52|276.52|278.26|276.26|278.52|276.52|278.17|276.17|0
1641462620000|2022-01-06 09:50:20|278.17|276.17|278.6|276.6|278.69|276.69|278.17|276.17|0
1641462630000|2022-01-06 09:50:30|278.69|276.69|278.86|276.86|278.86|276.86|278.52|276.52|0
1641462650000|2022-01-06 09:50:50|279.03|277.03|278.94|276.94|279.03|277.03|278.69|276.69|0
1641462660000|2022-01-06 09:51:00|278.86|276.86|278.86|276.86|278.86|276.86|278.69|276.69|0
1641462670000|2022-01-06 09:51:10|278.94|276.94|279.03|277.03|279.03|277.03|278.94|276.94|0
1641462680000|2022-01-06 09:51:20|279.21|277.21|279.03|277.03|279.21|277.21|279.03|277.03|0
1641462690000|2022-01-06 09:51:30|279.12|277.12|279.21|277.21|279.21|277.21|279.12|277.12|0
1641462700000|2022-01-06 09:51:40|279.03|277.03|279.21|277.21|279.21|277.21|279.03|277.03|0
1641462710000|2022-01-06 09:51:50|279.2|277.2|279.38|277.38|279.38|277.38|279.2|277.2|0
1641462720000|2022-01-06 09:52:00|279.2|277.2|279.38|277.38|279.38|277.38|279.2|277.2|0
1641462730000|2022-01-06 09:52:10|279.29|277.29|279.12|277.12|279.38|277.38|279.12|277.12|0
1641462740000|2022-01-06 09:52:20|279.2|277.2|279.29|277.29|279.29|277.29|279.2|277.2|0
1641462750000|2022-01-06 09:52:30|279.55|277.55|279.55|277.55|279.55|277.55|279.55|277.55|0
1641462760000|2022-01-06 09:52:40|279.72|277.72|279.72|277.72|279.72|277.72|279.72|277.72|0
1641462770000|2022-01-06 09:52:50|279.55|277.55|279.72|277.72|279.72|277.72|279.55|277.55|0
1641462780000|2022-01-06 09:53:00|279.55|277.55|279.63|277.63|279.63|277.63|279.55|277.55|0
1641462790000|2022-01-06 09:53:10|279.89|277.89|280.67|278.67|280.67|278.67|279.89|277.89|0
1641462800000|2022-01-06 09:53:20|280.58|278.58|280.58|278.58|280.76|278.76|280.58|278.58|0
1641462810000|2022-01-06 09:53:30|280.76|278.76|280.84|278.84|280.93|278.93|280.76|278.76|0
1641462820000|2022-01-06 09:53:40|280.58|278.58|280.41|278.41|280.58|278.58|280.41|278.41|0
1641462830000|2022-01-06 09:53:50|280.58|278.58|280.24|278.24|280.58|278.58|280.24|278.24|0
1641462840000|2022-01-06 09:54:00|280.06|278.06|279.8|277.8|280.06|278.06|279.72|277.72|0
1641462850000|2022-01-06 09:54:10|279.72|277.72|279.55|277.55|279.72|277.72|279.55|277.55|0
1641462860000|2022-01-06 09:54:20|279.38|277.38|279.46|277.46|279.46|277.46|279.38|277.38|0
1641462870000|2022-01-06 09:54:30|279.55|277.55|279.38|277.38|279.55|277.55|279.38|277.38|0
1641462880000|2022-01-06 09:54:40|279.55|277.55|279.03|277.03|279.55|277.55|278.94|276.94|0
1641462890000|2022-01-06 09:54:50|279.2|277.2|279.2|277.2|279.2|277.2|279.03|277.03|0
1641462900000|2022-01-06 09:55:00|279.03|277.03|279.03|277.03|279.03|277.03|279.03|277.03|0
1641462910000|2022-01-06 09:55:10|278.86|276.86|278.69|276.69|278.94|276.94|278.69|276.69|0
1641462920000|2022-01-06 09:55:20|278.51|276.51|278.86|276.86|278.86|276.86|278.51|276.51|0
1641462930000|2022-01-06 09:55:30|278.51|276.51|278.6|276.6|278.69|276.69|278.51|276.51|0
1641462940000|2022-01-06 09:55:40|278.51|276.51|278|276|278.51|276.51|278|276|0
1641462950000|2022-01-06 09:55:50|277.83|275.83|277.57|275.57|277.83|275.83|277.57|275.57|0
1641462960000|2022-01-06 09:56:00|277.83|275.83|277.48|275.48|277.83|275.83|277.31|275.31|0
1641462970000|2022-01-06 09:56:10|277.65|275.65|277.48|275.48|277.65|275.65|277.48|275.48|0
1641463000000|2022-01-06 09:56:40|277.14|275.14|276.97|274.97|277.14|275.14|276.97|274.97|0
1641463010000|2022-01-06 09:56:50|276.62|274.62|277.05|275.05|277.05|275.05|276.62|274.62|0
1641463020000|2022-01-06 09:57:00|277.31|275.31|277.83|275.83|277.83|275.83|277.31|275.31|0
1641463030000|2022-01-06 09:57:10|278.42|276.42|278.68|276.68|278.77|276.77|278.42|276.42|0
1641463040000|2022-01-06 09:57:20|278.86|276.86|279.03|277.03|279.03|277.03|278.86|276.86|0
1641463050000|2022-01-06 09:57:30|278.94|276.94|278.94|276.94|278.94|276.94|278.94|276.94|0
1641463060000|2022-01-06 09:57:40|278.86|276.86|279.2|277.2|279.2|277.2|278.86|276.86|0
1641463070000|2022-01-06 09:57:50|279.03|277.03|279.2|277.2|279.37|277.37|279.03|277.03|0
1641463080000|2022-01-06 09:58:00|279.37|277.37|279.37|277.37|279.37|277.37|279.2|277.2|0
1641463090000|2022-01-06 09:58:10|279.72|277.72|279.8|277.8|279.8|277.8|279.72|277.72|0
1641463100000|2022-01-06 09:58:20|279.72|277.72|279.72|277.72|279.89|277.89|279.72|277.72|0
1641463110000|2022-01-06 09:58:30|279.89|277.89|279.89|277.89|280.06|278.06|279.89|277.89|0
1641463120000|2022-01-06 09:58:40|280.06|278.06|280.06|278.06|280.06|278.06|280.06|278.06|0
1641463130000|2022-01-06 09:58:50|279.97|277.97|279.89|277.89|280.06|278.06|279.89|277.89|0
1641463140000|2022-01-06 09:59:00|280.32|278.32|280.58|278.58|280.58|278.58|280.32|278.32|0
1641463150000|2022-01-06 09:59:10|280.49|278.49|280.58|278.58|280.58|278.58|280.41|278.41|0
1641463160000|2022-01-06 09:59:20|280.41|278.41|280.58|278.58|280.75|278.75|280.41|278.41|0
1641463170000|2022-01-06 09:59:30|280.41|278.41|280.41|278.41|280.41|278.41|280.06|278.06|0
1641463180000|2022-01-06 09:59:40|280.49|278.49|280.41|278.41|280.58|278.58|280.32|278.32|0
1641463190000|2022-01-06 09:59:50|280.75|278.75|280.75|278.75|280.75|278.75|280.75|278.75|0
1641463200000|2022-01-06 10:00:00|281.1|279.1|280.92|278.92|281.1|279.1|280.92|278.92|0
1641463210000|2022-01-06 10:00:10|281.1|279.1|281.1|279.1|281.1|279.1|280.92|278.92|0
1641463220000|2022-01-06 10:00:20|281.27|279.27|280.41|278.41|281.27|279.27|280.41|278.41|0
1641463230000|2022-01-06 10:00:30|280.58|278.58|280.75|278.75|280.75|278.75|280.58|278.58|0
1641463240000|2022-01-06 10:00:40|280.58|278.58|280.75|278.75|280.75|278.75|280.58|278.58|0
1641463250000|2022-01-06 10:00:50|280.4|278.4|280.4|278.4|280.4|278.4|280.23|278.23|0
1641463260000|2022-01-06 10:01:00|280.23|278.23|280.23|278.23|280.23|278.23|280.23|278.23|0
1641463270000|2022-01-06 10:01:10|280.06|278.06|279.89|277.89|280.14|278.14|279.89|277.89|0
1641463280000|2022-01-06 10:01:20|280.06|278.06|280.06|278.06|280.06|278.06|280.06|278.06|0
1641463290000|2022-01-06 10:01:30|280.23|278.23|280.23|278.23|280.23|278.23|280.14|278.14|0
1641463300000|2022-01-06 10:01:40|280.06|278.06|279.89|277.89|280.06|278.06|279.89|277.89|0
1641463310000|2022-01-06 10:01:50|280.06|278.06|280.06|278.06|280.06|278.06|280.06|278.06|0
1641463320000|2022-01-06 10:02:00|279.89|277.89|280.23|278.23|280.23|278.23|279.89|277.89|0
1641463330000|2022-01-06 10:02:10|280.06|278.06|279.97|277.97|280.06|278.06|279.89|277.89|0
1641463340000|2022-01-06 10:02:20|280.06|278.06|279.97|277.97|280.06|278.06|279.97|277.97|0
1641463350000|2022-01-06 10:02:30|280.06|278.06|280.06|278.06|280.06|278.06|280.06|278.06|0
1641463370000|2022-01-06 10:02:50|280.23|278.23|280.06|278.06|280.23|278.23|280.06|278.06|0
1641463380000|2022-01-06 10:03:00|279.97|277.97|279.97|277.97|279.97|277.97|279.97|277.97|0
1641463390000|2022-01-06 10:03:10|280.23|278.23|280.06|278.06|280.23|278.23|280.06|278.06|0
1641463400000|2022-01-06 10:03:20|280.4|278.4|280.75|278.75|280.75|278.75|280.4|278.4|0
1641463410000|2022-01-06 10:03:30|280.83|278.83|280.92|278.92|281|279|280.83|278.83|0
1641463420000|2022-01-06 10:03:40|281|279|281.09|279.09|281.09|279.09|280.75|278.75|0
1641463430000|2022-01-06 10:03:50|281|279|280.92|278.92|281|279|280.92|278.92|0
1641463440000|2022-01-06 10:04:00|281.27|279.27|281.44|279.44|281.44|279.44|281.27|279.27|0
1641463450000|2022-01-06 10:04:10|281.27|279.27|281.61|279.61|281.61|279.61|281.27|279.27|0
1641463460000|2022-01-06 10:04:20|281.52|279.52|280.92|278.92|281.52|279.52|280.92|278.92|0
1641463470000|2022-01-06 10:04:30|281|279|280.75|278.75|281|279|280.75|278.75|0
1641463480000|2022-01-06 10:04:40|281.09|279.09|281.09|279.09|281.09|279.09|281.09|279.09|0
1641463490000|2022-01-06 10:04:50|281.18|279.18|281.09|279.09|281.18|279.18|281.09|279.09|0
1641463500000|2022-01-06 10:05:00|281.27|279.27|281.27|279.27|281.27|279.27|281.09|279.09|0
1641463510000|2022-01-06 10:05:10|281.09|279.09|281.61|279.61|281.61|279.61|281.09|279.09|0
1641463520000|2022-01-06 10:05:20|281.52|279.52|281.69|279.69|281.78|279.78|281.52|279.52|0
1641463530000|2022-01-06 10:05:30|281.61|279.61|281.96|279.96|281.96|279.96|281.61|279.61|0
1641463540000|2022-01-06 10:05:40|281.87|279.87|281.78|279.78|281.87|279.87|281.61|279.61|0
1641463550000|2022-01-06 10:05:50|281.96|279.96|282.04|280.04|282.13|280.13|281.96|279.96|0
1641463560000|2022-01-06 10:06:00|281.78|279.78|281.78|279.78|282.3|280.3|281.78|279.78|0
1641463570000|2022-01-06 10:06:10|281.96|279.96|281.61|279.61|281.96|279.96|281.61|279.61|0
1641463580000|2022-01-06 10:06:20|281.44|279.44|281.52|279.52|281.61|279.61|281.44|279.44|0
1641463590000|2022-01-06 10:06:30|281.61|279.61|281.61|279.61|281.61|279.61|281.61|279.61|0
1641463600000|2022-01-06 10:06:40|281.78|279.78|281.78|279.78|281.78|279.78|281.78|279.78|0
1641463610000|2022-01-06 10:06:50|281.61|279.61|281.61|279.61|281.78|279.78|281.52|279.52|0
1641463620000|2022-01-06 10:07:00|281.78|279.78|281.78|279.78|281.78|279.78|281.78|279.78|0
1641463630000|2022-01-06 10:07:10|281.96|279.96|282.13|280.13|282.13|280.13|281.96|279.96|0
1641463640000|2022-01-06 10:07:20|281.96|279.96|282.3|280.3|282.3|280.3|281.96|279.96|0
1641463650000|2022-01-06 10:07:30|282.47|280.47|282.47|280.47|282.65|280.65|282.47|280.47|0
1641463660000|2022-01-06 10:07:40|282.3|280.3|281.95|279.95|282.3|280.3|281.95|279.95|0
1641463670000|2022-01-06 10:07:50|281.86|279.86|282.04|280.04|282.04|280.04|281.86|279.86|0
1641463680000|2022-01-06 10:08:00|281.95|279.95|282.3|280.3|282.3|280.3|281.78|279.78|0
1641463690000|2022-01-06 10:08:10|282.21|280.21|281.95|279.95|282.21|280.21|281.95|279.95|0
1641463700000|2022-01-06 10:08:20|282.13|280.13|281.95|279.95|282.13|280.13|281.95|279.95|0
1641463710000|2022-01-06 10:08:30|282.47|280.47|282.38|280.38|282.47|280.47|282.38|280.38|0
1641463720000|2022-01-06 10:08:40|282.47|280.47|283.17|281.17|283.17|281.17|282.47|280.47|0
1641463730000|2022-01-06 10:08:50|283.08|281.08|283.34|281.34|283.34|281.34|283.08|281.08|0
1641463740000|2022-01-06 10:09:00|283.25|281.25|283.34|281.34|283.51|281.51|283.17|281.17|0
1641463750000|2022-01-06 10:09:10|283.17|281.17|282.82|280.82|283.17|281.17|282.82|280.82|0
1641463760000|2022-01-06 10:09:20|282.65|280.65|282.47|280.47|282.65|280.65|282.47|280.47|0
1641463770000|2022-01-06 10:09:30|282.65|280.65|282.38|280.38|282.65|280.65|282.38|280.38|0
1641463780000|2022-01-06 10:09:40|282.3|280.3|282.82|280.82|282.82|280.82|282.3|280.3|0
1641463790000|2022-01-06 10:09:50|282.65|280.65|282.82|280.82|282.82|280.82|282.65|280.65|0
1641463800000|2022-01-06 10:10:00|282.65|280.65|282.65|280.65|282.82|280.82|282.65|280.65|0
1641463810000|2022-01-06 10:10:10|283.17|281.17|283.51|281.51|283.51|281.51|283.17|281.17|0
1641463820000|2022-01-06 10:10:20|283.69|281.69|283.6|281.6|283.69|281.69|283.6|281.6|0
1641463830000|2022-01-06 10:10:30|283.69|281.69|283.51|281.51|283.69|281.69|283.51|281.51|0
1641463840000|2022-01-06 10:10:40|283.42|281.42|283.51|281.51|283.6|281.6|283.34|281.34|0
1641463850000|2022-01-06 10:10:50|283.34|281.34|283.34|281.34|283.51|281.51|283.34|281.34|0
1641463860000|2022-01-06 10:11:00|283.42|281.42|283.51|281.51|283.51|281.51|283.42|281.42|0
1641463870000|2022-01-06 10:11:10|283.34|281.34|283.51|281.51|283.51|281.51|283.34|281.34|0
1641463880000|2022-01-06 10:11:20|283.34|281.34|283.34|281.34|283.34|281.34|283.34|281.34|0
1641463890000|2022-01-06 10:11:30|283.68|281.68|283.86|281.86|283.86|281.86|283.68|281.68|0
1641463900000|2022-01-06 10:11:40|284.12|282.12|283.68|281.68|284.12|282.12|283.68|281.68|0
1641463910000|2022-01-06 10:11:50|283.86|281.86|284.03|282.03|284.03|282.03|283.68|281.68|0
1641463920000|2022-01-06 10:12:00|284.21|282.21|283.86|281.86|284.21|282.21|283.86|281.86|0
1641463930000|2022-01-06 10:12:10|283.68|281.68|283.51|281.51|283.68|281.68|283.51|281.51|0
1641463940000|2022-01-06 10:12:20|283.86|281.86|284.03|282.03|284.03|282.03|283.86|281.86|0
1641463950000|2022-01-06 10:12:30|283.86|281.86|283.86|281.86|283.86|281.86|283.68|281.68|0
1641463960000|2022-01-06 10:12:40|284.03|282.03|283.68|281.68|284.03|282.03|283.68|281.68|0
1641463970000|2022-01-06 10:12:50|283.86|281.86|284.03|282.03|284.03|282.03|283.86|281.86|0
1641463980000|2022-01-06 10:13:00|283.94|281.94|283.68|281.68|283.94|281.94|283.68|281.68|0
1641463990000|2022-01-06 10:13:10|284.03|282.03|283.86|281.86|284.03|282.03|283.86|281.86|0
1641464000000|2022-01-06 10:13:20|284.03|282.03|283.77|281.77|284.03|282.03|283.77|281.77|0
1641464010000|2022-01-06 10:13:30|283.68|281.68|283.94|281.94|284.2|282.2|283.68|281.68|0
1641464020000|2022-01-06 10:13:40|284.03|282.03|284.03|282.03|284.03|282.03|284.03|282.03|0
1641464030000|2022-01-06 10:13:50|283.86|281.86|284.03|282.03|284.03|282.03|283.86|281.86|0
1641464040000|2022-01-06 10:14:00|284.2|282.2|284.03|282.03|284.2|282.2|284.03|282.03|0
1641464050000|2022-01-06 10:14:10|283.86|281.86|283.86|281.86|283.86|281.86|283.68|281.68|0
1641464060000|2022-01-06 10:14:20|283.94|281.94|284.2|282.2|284.2|282.2|283.94|281.94|0
1641464070000|2022-01-06 10:14:30|284.03|282.03|284.38|282.38|284.38|282.38|284.03|282.03|0
1641464080000|2022-01-06 10:14:40|284.2|282.2|284.2|282.2|284.2|282.2|284.2|282.2|0
1641464090000|2022-01-06 10:14:50|284.03|282.03|284.03|282.03|284.03|282.03|284.03|282.03|0
1641464100000|2022-01-06 10:15:00|284.2|282.2|284.03|282.03|284.2|282.2|284.03|282.03|0
1641464110000|2022-01-06 10:15:10|283.86|281.86|283.86|281.86|283.86|281.86|283.86|281.86|0
1641464120000|2022-01-06 10:15:20|283.94|281.94|283.86|281.86|283.94|281.94|283.86|281.86|0
1641464140000|2022-01-06 10:15:40|284.03|282.03|284.03|282.03|284.03|282.03|284.03|282.03|0
1641464170000|2022-01-06 10:16:10|283.85|281.85|283.85|281.85|284.03|282.03|283.85|281.85|0
1641464200000|2022-01-06 10:16:40|284.03|282.03|284.03|282.03|284.03|282.03|284.03|282.03|0
1641464210000|2022-01-06 10:16:50|284.2|282.2|284.03|282.03|284.2|282.2|284.03|282.03|0
1641464220000|2022-01-06 10:17:00|283.85|281.85|283.85|281.85|283.85|281.85|283.85|281.85|0
1641464250000|2022-01-06 10:17:30|284.03|282.03|283.85|281.85|284.03|282.03|283.85|281.85|0
1641464260000|2022-01-06 10:17:40|284.03|282.03|284.28|282.28|284.28|282.28|284.03|282.03|0
1641464270000|2022-01-06 10:17:50|284.37|282.37|284.37|282.37|284.37|282.37|284.37|282.37|0
1641464280000|2022-01-06 10:18:00|284.03|282.03|283.85|281.85|284.03|282.03|283.85|281.85|0
1641464290000|2022-01-06 10:18:10|284.03|282.03|283.16|281.16|284.03|282.03|283.16|281.16|0
1641464300000|2022-01-06 10:18:20|282.99|280.99|282.9|280.9|282.99|280.99|282.9|280.9|0
1641464310000|2022-01-06 10:18:30|282.81|280.81|282.81|280.81|282.99|280.99|282.81|280.81|0
1641464320000|2022-01-06 10:18:40|282.99|280.99|282.81|280.81|282.99|280.99|282.81|280.81|0
1641464330000|2022-01-06 10:18:50|282.99|280.99|282.99|280.99|282.99|280.99|282.99|280.99|0
1641464340000|2022-01-06 10:19:00|282.81|280.81|283.16|281.16|283.16|281.16|282.81|280.81|0
1641464350000|2022-01-06 10:19:10|282.99|280.99|282.81|280.81|282.99|280.99|282.81|280.81|0
1641464380000|2022-01-06 10:19:40|282.64|280.64|282.81|280.81|282.81|280.81|282.64|280.64|0
1641464390000|2022-01-06 10:19:50|282.89|280.89|283.07|281.07|283.07|281.07|282.89|280.89|0
1641464400000|2022-01-06 10:20:00|283.16|281.16|283.85|281.85|283.85|281.85|283.16|281.16|0
1641464410000|2022-01-06 10:20:10|283.68|281.68|283.68|281.68|283.68|281.68|283.68|281.68|0
1641464420000|2022-01-06 10:20:20|283.85|281.85|283.5|281.5|283.85|281.85|283.5|281.5|0
1641464430000|2022-01-06 10:20:30|283.16|281.16|283.16|281.16|283.16|281.16|283.16|281.16|0
1641464440000|2022-01-06 10:20:40|283.33|281.33|283.5|281.5|283.5|281.5|283.33|281.33|0
1641464450000|2022-01-06 10:20:50|283.68|281.68|283.5|281.5|283.68|281.68|283.5|281.5|0
1641464460000|2022-01-06 10:21:00|283.85|281.85|283.85|281.85|283.85|281.85|283.76|281.76|0
1641464470000|2022-01-06 10:21:10|283.93|281.93|284.02|282.02|284.02|282.02|283.93|281.93|0
1641464480000|2022-01-06 10:21:20|283.85|281.85|283.85|281.85|283.85|281.85|283.76|281.76|0
1641464490000|2022-01-06 10:21:30|284.02|282.02|284.37|282.37|284.37|282.37|284.02|282.02|0
1641464500000|2022-01-06 10:21:40|284.55|282.55|284.55|282.55|284.55|282.55|284.37|282.37|0
1641464510000|2022-01-06 10:21:50|284.72|282.72|284.89|282.89|284.89|282.89|284.72|282.72|0
1641464520000|2022-01-06 10:22:00|285.07|283.07|285.24|283.24|285.24|283.24|285.07|283.07|0
1641464530000|2022-01-06 10:22:10|285.41|283.41|285.41|283.41|285.41|283.41|285.32|283.32|0
1641464540000|2022-01-06 10:22:20|285.24|283.24|285.15|283.15|285.24|283.24|285.07|283.07|0
1641464550000|2022-01-06 10:22:30|285.07|283.07|285.24|283.24|285.24|283.24|285.07|283.07|0
1641464560000|2022-01-06 10:22:40|285.41|283.41|285.94|283.94|285.94|283.94|285.41|283.41|0
1641464570000|2022-01-06 10:22:50|285.76|283.76|285.41|283.41|285.76|283.76|285.41|283.41|0
1641464590000|2022-01-06 10:23:10|285.5|283.5|285.67|283.67|285.67|283.67|285.41|283.41|0
1641464600000|2022-01-06 10:23:20|285.76|283.76|285.94|283.94|285.94|283.94|285.76|283.76|0
1641464610000|2022-01-06 10:23:30|286.11|284.11|286.11|284.11|286.28|284.28|286.11|284.11|0
1641464620000|2022-01-06 10:23:40|286.28|284.28|286.11|284.11|286.28|284.28|286.11|284.11|0
1641464630000|2022-01-06 10:23:50|286.28|284.28|286.11|284.11|286.28|284.28|286.11|284.11|0
1641464640000|2022-01-06 10:24:00|285.94|283.94|285.94|283.94|285.94|283.94|285.94|283.94|0
1641464650000|2022-01-06 10:24:10|286.11|284.11|286.11|284.11|286.11|284.11|286.11|284.11|0
1641464660000|2022-01-06 10:24:20|286.02|284.02|286.11|284.11|286.11|284.11|286.02|284.02|0
1641464670000|2022-01-06 10:24:30|286.28|284.28|286.11|284.11|286.46|284.46|286.11|284.11|0
1641464680000|2022-01-06 10:24:40|285.94|283.94|285.94|283.94|285.94|283.94|285.94|283.94|0
1641464690000|2022-01-06 10:24:50|286.11|284.11|285.94|283.94|286.11|284.11|285.94|283.94|0
1641464700000|2022-01-06 10:25:00|285.76|283.76|285.41|283.41|285.76|283.76|285.41|283.41|0
1641464710000|2022-01-06 10:25:10|285.5|283.5|286.11|284.11|286.11|284.11|285.5|283.5|0
1641464730000|2022-01-06 10:25:30|285.76|283.76|285.76|283.76|285.76|283.76|285.76|283.76|0
1641464740000|2022-01-06 10:25:40|285.59|283.59|285.84|283.84|285.84|283.84|285.59|283.59|0
1641464750000|2022-01-06 10:25:50|285.93|283.93|285.76|283.76|285.93|283.93|285.76|283.76|0
1641464760000|2022-01-06 10:26:00|285.84|283.84|285.93|283.93|285.93|283.93|285.76|283.76|0
1641464770000|2022-01-06 10:26:10|285.84|283.84|285.76|283.76|285.93|283.93|285.76|283.76|0
1641464780000|2022-01-06 10:26:20|285.59|283.59|285.41|283.41|285.59|283.59|285.41|283.41|0
1641464790000|2022-01-06 10:26:30|285.76|283.76|285.76|283.76|285.76|283.76|285.76|283.76|0
1641464800000|2022-01-06 10:26:40|285.67|283.67|285.93|283.93|285.93|283.93|285.67|283.67|0
1641464810000|2022-01-06 10:26:50|286.28|284.28|286.28|284.28|286.28|284.28|286.28|284.28|0
1641464820000|2022-01-06 10:27:00|286.11|284.11|286.11|284.11|286.11|284.11|286.11|284.11|0
1641464830000|2022-01-06 10:27:10|286.19|284.19|285.93|283.93|286.19|284.19|285.93|283.93|0
1641464840000|2022-01-06 10:27:20|286.11|284.11|286.11|284.11|286.11|284.11|286.11|284.11|0
1641464850000|2022-01-06 10:27:30|285.93|283.93|286.28|284.28|286.46|284.46|285.93|283.93|0
1641464860000|2022-01-06 10:27:40|286.46|284.46|286.28|284.28|286.46|284.46|286.28|284.28|0
1641464880000|2022-01-06 10:28:00|285.58|283.58|285.41|283.41|285.58|283.58|285.41|283.41|0
1641464890000|2022-01-06 10:28:10|285.58|283.58|285.41|283.41|285.58|283.58|285.32|283.32|0
1641464900000|2022-01-06 10:28:20|285.49|283.49|285.58|283.58|285.58|283.58|285.41|283.41|0
1641464910000|2022-01-06 10:28:30|285.06|283.06|284.97|282.97|285.06|283.06|284.97|282.97|0
1641464920000|2022-01-06 10:28:40|285.06|283.06|284.89|282.89|285.06|283.06|284.89|282.89|0
1641464930000|2022-01-06 10:28:50|285.06|283.06|284.89|282.89|285.06|283.06|284.89|282.89|0
1641464940000|2022-01-06 10:29:00|285.06|283.06|285.24|283.24|285.24|283.24|285.06|283.06|0
1641464950000|2022-01-06 10:29:10|285.06|283.06|285.06|283.06|285.06|283.06|285.06|283.06|0
1641464960000|2022-01-06 10:29:20|285.24|283.24|285.14|283.14|285.24|283.24|285.14|283.14|0
1641464970000|2022-01-06 10:29:30|285.24|283.24|285.06|283.06|285.24|283.24|284.89|282.89|0
1641464980000|2022-01-06 10:29:40|285.24|283.24|285.32|283.32|285.32|283.32|285.24|283.24|0
1641464990000|2022-01-06 10:29:50|285.24|283.24|285.58|283.58|285.58|283.58|285.24|283.24|0
1641465000000|2022-01-06 10:30:00|285.49|283.49|285.23|283.23|285.58|283.58|285.23|283.23|0
1641465010000|2022-01-06 10:30:10|285.14|283.14|285.76|283.76|285.76|283.76|285.14|283.14|0
1641465020000|2022-01-06 10:30:20|285.84|283.84|285.84|283.84|285.84|283.84|285.84|283.84|0
1641465030000|2022-01-06 10:30:30|285.76|283.76|285.76|283.76|285.76|283.76|285.76|283.76|0
1641465040000|2022-01-06 10:30:40|285.93|283.93|285.76|283.76|286.11|284.11|285.76|283.76|0
1641465050000|2022-01-06 10:30:50|285.58|283.58|285.58|283.58|285.58|283.58|285.58|283.58|0
1641465060000|2022-01-06 10:31:00|285.41|283.41|285.41|283.41|285.41|283.41|285.41|283.41|0
1641465070000|2022-01-06 10:31:10|285.58|283.58|285.76|283.76|285.76|283.76|285.58|283.58|0
1641465080000|2022-01-06 10:31:20|285.93|283.93|285.93|283.93|285.93|283.93|285.76|283.76|0
1641465090000|2022-01-06 10:31:30|286.1|284.1|286.8|284.8|286.8|284.8|286.1|284.1|0
1641465100000|2022-01-06 10:31:40|286.63|284.63|286.63|284.63|286.8|284.8|286.63|284.63|0
1641465110000|2022-01-06 10:31:50|286.45|284.45|286.45|284.45|286.45|284.45|286.45|284.45|0
1641465120000|2022-01-06 10:32:00|286.63|284.63|286.45|284.45|286.63|284.63|286.45|284.45|0
1641465130000|2022-01-06 10:32:10|286.54|284.54|286.63|284.63|286.63|284.63|286.54|284.54|0
1641465150000|2022-01-06 10:32:30|286.8|284.8|286.98|284.98|286.98|284.98|286.8|284.8|0
1641465160000|2022-01-06 10:32:40|286.8|284.8|286.8|284.8|286.8|284.8|286.8|284.8|0
1641465170000|2022-01-06 10:32:50|286.98|284.98|286.98|284.98|287.06|285.06|286.98|284.98|0
1641465180000|2022-01-06 10:33:00|286.63|284.63|286.8|284.8|286.8|284.8|286.63|284.63|0
1641465190000|2022-01-06 10:33:10|286.98|284.98|287.15|285.15|287.15|285.15|286.98|284.98|0
1641465210000|2022-01-06 10:33:30|287.32|285.32|287.15|285.15|287.32|285.32|287.15|285.15|0
1641465220000|2022-01-06 10:33:40|286.97|284.97|286.8|284.8|286.97|284.97|286.8|284.8|0
1641465230000|2022-01-06 10:33:50|286.97|284.97|286.97|284.97|286.97|284.97|286.97|284.97|0
1641465240000|2022-01-06 10:34:00|287.15|285.15|286.8|284.8|287.15|285.15|286.8|284.8|0
1641465250000|2022-01-06 10:34:10|286.63|284.63|286.63|284.63|286.63|284.63|286.63|284.63|0
1641465260000|2022-01-06 10:34:20|286.45|284.45|286.63|284.63|286.63|284.63|286.45|284.45|0
1641465270000|2022-01-06 10:34:30|286.45|284.45|286.45|284.45|286.45|284.45|286.45|284.45|0
1641465280000|2022-01-06 10:34:40|286.63|284.63|286.63|284.63|286.63|284.63|286.63|284.63|0
1641465290000|2022-01-06 10:34:50|286.62|284.62|286.36|284.36|286.62|284.62|286.36|284.36|0
1641465300000|2022-01-06 10:35:00|286.45|284.45|286.8|284.8|286.8|284.8|286.45|284.45|0
1641465310000|2022-01-06 10:35:10|286.97|284.97|287.15|285.15|287.15|285.15|286.97|284.97|0
1641465330000|2022-01-06 10:35:30|287.06|285.06|286.97|284.97|287.06|285.06|286.97|284.97|0
1641465340000|2022-01-06 10:35:40|287.06|285.06|287.15|285.15|287.15|285.15|287.06|285.06|0
1641465350000|2022-01-06 10:35:50|287.32|285.32|287.85|285.85|287.85|285.85|287.32|285.32|0
1641465360000|2022-01-06 10:36:00|287.67|285.67|287.58|285.58|287.67|285.67|287.58|285.58|0
1641465370000|2022-01-06 10:36:10|287.67|285.67|289.87|287.87|290.04|288.04|287.67|285.67|0
1641465390000|2022-01-06 10:36:30|289.69|287.69|289.69|287.69|289.69|287.69|289.69|287.69|0
1641465400000|2022-01-06 10:36:40|289.52|287.52|289.52|287.52|289.69|287.69|289.52|287.52|0
1641465410000|2022-01-06 10:36:50|287.34|285.34|287.52|285.52|287.52|285.52|287.17|285.17|0
1641465420000|2022-01-06 10:37:00|287.69|285.69|287.52|285.52|287.69|285.69|287.52|285.52|0
1641465430000|2022-01-06 10:37:10|287.34|285.34|287.34|285.34|287.52|285.52|287.34|285.34|0
1641465440000|2022-01-06 10:37:20|287.52|285.52|287.34|285.34|287.52|285.52|287.34|285.34|0
1641465450000|2022-01-06 10:37:30|287.25|285.25|287.17|285.17|287.34|285.34|287.17|285.17|0
1641465460000|2022-01-06 10:37:40|287.34|285.34|287.34|285.34|287.34|285.34|287.34|285.34|0
1641465470000|2022-01-06 10:37:50|287.52|285.52|287.34|285.34|287.52|285.52|287.34|285.34|0
1641465480000|2022-01-06 10:38:00|287.52|285.52|287.69|285.69|287.69|285.69|287.43|285.43|0
1641465500000|2022-01-06 10:38:20|287.52|285.52|287.69|285.69|287.69|285.69|287.52|285.52|0
1641465510000|2022-01-06 10:38:30|287.52|285.52|287.52|285.52|287.52|285.52|287.52|285.52|0
1641465520000|2022-01-06 10:38:40|287.6|285.6|287.52|285.52|287.69|285.69|287.52|285.52|0
1641465530000|2022-01-06 10:38:50|286.97|284.97|286.8|284.8|286.97|284.97|286.8|284.8|0
1641465540000|2022-01-06 10:39:00|286.62|284.62|286.62|284.62|286.62|284.62|286.45|284.45|0
1641465550000|2022-01-06 10:39:10|286.45|284.45|286.45|284.45|286.62|284.62|286.45|284.45|0
1641465560000|2022-01-06 10:39:20|286.53|284.53|287.14|285.14|287.14|285.14|286.53|284.53|0
1641465570000|2022-01-06 10:39:30|287.32|285.32|287.14|285.14|287.32|285.32|287.14|285.14|0
1641465580000|2022-01-06 10:39:40|287.32|285.32|287.32|285.32|287.32|285.32|287.14|285.14|0
1641465590000|2022-01-06 10:39:50|287.49|285.49|287.67|285.67|287.67|285.67|287.49|285.49|0
1641465600000|2022-01-06 10:40:00|287.49|285.49|287.49|285.49|287.49|285.49|287.49|285.49|0
1641465610000|2022-01-06 10:40:10|287.67|285.67|288.2|286.2|288.2|286.2|287.67|285.67|0
1641465620000|2022-01-06 10:40:20|288.37|286.37|288.02|286.02|288.37|286.37|288.02|286.02|0
1641465630000|2022-01-06 10:40:30|287.84|285.84|287.32|285.32|287.84|285.84|287.32|285.32|0
1641465640000|2022-01-06 10:40:40|287.14|285.14|286.79|284.79|287.14|285.14|286.79|284.79|0
1641465650000|2022-01-06 10:40:50|286.44|284.44|286.09|284.09|286.44|284.44|286.09|284.09|0
1641465660000|2022-01-06 10:41:00|285.75|283.75|285.74|283.74|285.75|283.75|285.74|283.74|0
1641465670000|2022-01-06 10:41:10|286|284|286.09|284.09|286.09|284.09|286|284|0
1641465680000|2022-01-06 10:41:20|286|284|285.92|283.92|286.09|284.09|285.92|283.92|0
1641465690000|2022-01-06 10:41:30|285.83|283.83|285.74|283.74|285.83|283.83|285.74|283.74|0
1641465700000|2022-01-06 10:41:40|285.92|283.92|285.4|283.4|285.92|283.92|285.22|283.22|0
1641465710000|2022-01-06 10:41:50|285.57|283.57|285.4|283.4|285.57|283.57|285.4|283.4|0
1641465720000|2022-01-06 10:42:00|285.05|283.05|284.35|282.35|285.05|283.05|284.35|282.35|0
1641465730000|2022-01-06 10:42:10|284.17|282.17|284|282|284.35|282.35|284|282|0
1641465740000|2022-01-06 10:42:20|284.26|282.26|284|282|284.35|282.35|284|282|0
1641465750000|2022-01-06 10:42:30|283.83|281.83|283.3|281.3|283.83|281.83|283.3|281.3|0
1641465760000|2022-01-06 10:42:40|283.39|281.39|283.3|281.3|283.39|281.39|283.3|281.3|0
1641465770000|2022-01-06 10:42:50|283.56|281.56|283.48|281.48|283.56|281.56|283.48|281.48|0
1641465780000|2022-01-06 10:43:00|282.96|280.96|282.44|280.44|282.96|280.96|282.44|280.44|0
1641465790000|2022-01-06 10:43:10|282.26|280.26|282.61|280.61|282.78|280.78|282.26|280.26|0
1641465800000|2022-01-06 10:43:20|282.43|280.43|282.43|280.43|282.43|280.43|282.43|280.43|0
1641465810000|2022-01-06 10:43:30|282.61|280.61|282.61|280.61|282.61|280.61|282.43|280.43|0
1641465820000|2022-01-06 10:43:40|282.26|280.26|282.09|280.09|282.26|280.26|282.09|280.09|0
1641465830000|2022-01-06 10:43:50|282.26|280.26|282.43|280.43|282.61|280.61|282.26|280.26|0
1641465840000|2022-01-06 10:44:00|282.61|280.61|282.78|280.78|282.96|280.96|282.61|280.61|0
1641465850000|2022-01-06 10:44:10|282.61|280.61|283.04|281.04|283.04|281.04|282.61|280.61|0
1641465860000|2022-01-06 10:44:20|283.13|281.13|282.69|280.69|283.13|281.13|282.69|280.69|0
1641465870000|2022-01-06 10:44:30|282.78|280.78|283.13|281.13|283.13|281.13|282.78|280.78|0
1641465880000|2022-01-06 10:44:40|283.48|281.48|283.48|281.48|283.48|281.48|283.48|281.48|0
1641465890000|2022-01-06 10:44:50|283.13|281.13|283.48|281.48|283.65|281.65|283.13|281.13|0
1641465900000|2022-01-06 10:45:00|283.65|281.65|283.65|281.65|283.65|281.65|283.3|281.3|0
1641465910000|2022-01-06 10:45:10|283.82|281.82|284|282|284|282|283.82|281.82|0
1641465920000|2022-01-06 10:45:20|283.82|281.82|283.65|281.65|283.82|281.82|283.65|281.65|0
1641465930000|2022-01-06 10:45:30|283.48|281.48|283.82|281.82|283.82|281.82|283.48|281.48|0
1641465940000|2022-01-06 10:45:40|283.65|281.65|283.82|281.82|283.82|281.82|283.65|281.65|0
1641465950000|2022-01-06 10:45:50|283.65|281.65|284.52|282.52|284.52|282.52|283.65|281.65|0
1641465970000|2022-01-06 10:46:10|284.69|282.69|284.87|282.87|284.87|282.87|284.69|282.69|0
1641465980000|2022-01-06 10:46:20|285.04|283.04|285.22|283.22|285.22|283.22|284.95|282.95|0
1641465990000|2022-01-06 10:46:30|285.04|283.04|284.95|282.95|285.04|283.04|284.95|282.95|0
1641466000000|2022-01-06 10:46:40|285.04|283.04|285.04|283.04|285.04|283.04|285.04|283.04|0
1641466010000|2022-01-06 10:46:50|285.22|283.22|285.04|283.04|285.22|283.22|285.04|283.04|0
1641466020000|2022-01-06 10:47:00|284.87|282.87|284.87|282.87|284.87|282.87|284.87|282.87|0
1641466030000|2022-01-06 10:47:10|284.95|282.95|284.87|282.87|284.95|282.95|284.78|282.78|0
1641466040000|2022-01-06 10:47:20|284.69|282.69|284.17|282.17|284.69|282.69|284.17|282.17|0
1641466050000|2022-01-06 10:47:30|284|282|284|282|284.17|282.17|284|282|0
1641466060000|2022-01-06 10:47:40|284.08|282.08|284|282|284.17|282.17|284|282|0
1641466070000|2022-01-06 10:47:50|284.08|282.08|284.25|282.25|284.25|282.25|284.08|282.08|0
1641466080000|2022-01-06 10:48:00|284.34|282.34|284.69|282.69|284.69|282.69|284.34|282.34|0
1641466100000|2022-01-06 10:48:20|284.87|282.87|284.78|282.78|284.87|282.87|284.69|282.69|0
1641466110000|2022-01-06 10:48:30|284.87|282.87|284.25|282.25|284.87|282.87|284.25|282.25|0
1641466120000|2022-01-06 10:48:40|284.52|282.52|284.34|282.34|284.52|282.52|284.34|282.34|0
1641466130000|2022-01-06 10:48:50|284.52|282.52|284.69|282.69|284.69|282.69|284.52|282.52|0
1641466140000|2022-01-06 10:49:00|284.87|282.87|285.04|283.04|285.04|283.04|284.87|282.87|0
1641466150000|2022-01-06 10:49:10|284.87|282.87|284.69|282.69|284.87|282.87|284.69|282.69|0
1641466160000|2022-01-06 10:49:20|284.87|282.87|284.87|282.87|285.04|283.04|284.87|282.87|0
1641466170000|2022-01-06 10:49:30|284.95|282.95|285.04|283.04|285.04|283.04|284.95|282.95|0
1641466180000|2022-01-06 10:49:40|284.87|282.87|284.78|282.78|284.87|282.87|284.78|282.78|0
1641466190000|2022-01-06 10:49:50|284.87|282.87|285.04|283.04|285.04|283.04|284.87|282.87|0
1641466200000|2022-01-06 10:50:00|284.87|282.87|284.87|282.87|284.95|282.95|284.87|282.87|0
1641466210000|2022-01-06 10:50:10|285.04|283.04|285.04|283.04|285.21|283.21|285.04|283.04|0
1641466220000|2022-01-06 10:50:20|284.87|282.87|284.87|282.87|284.87|282.87|284.87|282.87|0
1641466230000|2022-01-06 10:50:30|285.56|283.56|285.82|283.82|285.82|283.82|285.56|283.56|0
1641466240000|2022-01-06 10:50:40|285.74|283.74|285.56|283.56|285.74|283.74|285.47|283.47|0
1641466250000|2022-01-06 10:50:50|285.65|283.65|285.74|283.74|285.91|283.91|285.65|283.65|0
1641466260000|2022-01-06 10:51:00|285.56|283.56|285.56|283.56|285.56|283.56|285.39|283.39|0
1641466270000|2022-01-06 10:51:10|285.39|283.39|285.21|283.21|285.39|283.39|285.21|283.21|0
1641466280000|2022-01-06 10:51:20|285.12|283.12|285.21|283.21|285.21|283.21|285.04|283.04|0
1641466290000|2022-01-06 10:51:30|285.04|283.04|284.69|282.69|285.04|283.04|284.69|282.69|0
1641466300000|2022-01-06 10:51:40|284.52|282.52|284.86|282.86|284.86|282.86|284.52|282.52|0
1641466310000|2022-01-06 10:51:50|285.04|283.04|284.86|282.86|285.04|283.04|284.86|282.86|0
1641466320000|2022-01-06 10:52:00|285.39|283.39|285.21|283.21|285.39|283.39|285.21|283.21|0
1641466330000|2022-01-06 10:52:10|284.86|282.86|284.86|282.86|285.04|283.04|284.86|282.86|0
1641466340000|2022-01-06 10:52:20|284.95|282.95|284.95|282.95|284.95|282.95|284.95|282.95|0
1641466350000|2022-01-06 10:52:30|285.04|283.04|284.34|282.34|285.04|283.04|284.34|282.34|0
1641466360000|2022-01-06 10:52:40|284.42|282.42|283.82|281.82|284.42|282.42|283.82|281.82|0
1641466370000|2022-01-06 10:52:50|283.73|281.73|283.82|281.82|283.82|281.82|283.73|281.73|0
1641466380000|2022-01-06 10:53:00|283.64|281.64|283.47|281.47|283.64|281.64|283.47|281.47|0
1641466390000|2022-01-06 10:53:10|283.64|281.64|283.55|281.55|283.64|281.64|283.3|281.3|0
1641466400000|2022-01-06 10:53:20|283.47|281.47|283.64|281.64|283.64|281.64|283.3|281.3|0
1641466420000|2022-01-06 10:53:40|283.82|281.82|283.99|281.99|283.99|281.99|283.82|281.82|0
1641466430000|2022-01-06 10:53:50|283.82|281.82|283.82|281.82|283.82|281.82|283.82|281.82|0
1641466440000|2022-01-06 10:54:00|283.64|281.64|283.64|281.64|283.64|281.64|283.64|281.64|0
1641466450000|2022-01-06 10:54:10|283.47|281.47|282.95|280.95|283.47|281.47|282.95|280.95|0
1641466460000|2022-01-06 10:54:20|283.12|281.12|283.3|281.3|283.47|281.47|283.12|281.12|0
1641466470000|2022-01-06 10:54:30|283.21|281.21|283.12|281.12|283.21|281.21|282.95|280.95|0
1641466490000|2022-01-06 10:54:50|283.03|281.03|283.12|281.12|283.12|281.12|282.77|280.77|0
1641466500000|2022-01-06 10:55:00|283.47|281.47|283.47|281.47|283.47|281.47|283.47|281.47|0
1641466510000|2022-01-06 10:55:10|283.55|281.55|283.3|281.3|283.55|281.55|283.3|281.3|0
1641466520000|2022-01-06 10:55:20|283.29|281.29|283.47|281.47|283.47|281.47|283.29|281.29|0
1641466530000|2022-01-06 10:55:30|283.29|281.29|283.29|281.29|283.29|281.29|283.29|281.29|0
1641466540000|2022-01-06 10:55:40|283.47|281.47|283.47|281.47|283.64|281.64|283.47|281.47|0
1641466550000|2022-01-06 10:55:50|283.64|281.64|283.82|281.82|283.82|281.82|283.64|281.64|0
1641466560000|2022-01-06 10:56:00|283.64|281.64|283.82|281.82|283.82|281.82|283.64|281.64|0
1641466570000|2022-01-06 10:56:10|283.73|281.73|283.73|281.73|283.73|281.73|283.73|281.73|0
1641466580000|2022-01-06 10:56:20|283.64|281.64|283.82|281.82|283.82|281.82|283.64|281.64|0
1641466590000|2022-01-06 10:56:30|283.99|281.99|283.99|281.99|283.99|281.99|283.82|281.82|0
1641466600000|2022-01-06 10:56:40|284.16|282.16|284.16|282.16|284.16|282.16|284.16|282.16|0
1641466610000|2022-01-06 10:56:50|284.25|282.25|284.34|282.34|284.34|282.34|284.25|282.25|0
1641466620000|2022-01-06 10:57:00|284.16|282.16|283.82|281.82|284.16|282.16|283.82|281.82|0
1641466630000|2022-01-06 10:57:10|283.99|281.99|283.99|281.99|283.99|281.99|283.82|281.82|0
1641466640000|2022-01-06 10:57:20|283.82|281.82|283.82|281.82|283.82|281.82|283.82|281.82|0
1641466650000|2022-01-06 10:57:30|283.9|281.9|283.55|281.55|283.9|281.9|283.55|281.55|0
1641466660000|2022-01-06 10:57:40|283.47|281.47|283.12|281.12|283.47|281.47|283.12|281.12|0
1641466670000|2022-01-06 10:57:50|282.95|280.95|283.29|281.29|283.29|281.29|282.77|280.77|0
1641466680000|2022-01-06 10:58:00|283.47|281.47|283.29|281.29|283.47|281.47|283.29|281.29|0
1641466690000|2022-01-06 10:58:10|283.47|281.47|284.07|282.07|284.07|282.07|283.47|281.47|0
1641466700000|2022-01-06 10:58:20|284.16|282.16|284.34|282.34|284.34|282.34|284.16|282.16|0
1641466710000|2022-01-06 10:58:30|284.25|282.25|283.47|281.47|284.25|282.25|283.47|281.47|0
1641466720000|2022-01-06 10:58:40|283.29|281.29|283.29|281.29|283.29|281.29|283.12|281.12|0
1641466730000|2022-01-06 10:58:50|282.94|280.94|282.77|280.77|282.94|280.94|282.77|280.77|0
1641466740000|2022-01-06 10:59:00|283.29|281.29|283.55|281.55|283.55|281.55|283.29|281.29|0
1641466750000|2022-01-06 10:59:10|283.47|281.47|283.29|281.29|283.47|281.47|283.29|281.29|0
1641466760000|2022-01-06 10:59:20|283.47|281.47|283.64|281.64|283.64|281.64|283.47|281.47|0
1641466770000|2022-01-06 10:59:30|283.47|281.47|283.64|281.64|283.64|281.64|283.47|281.47|0
1641466780000|2022-01-06 10:59:40|283.55|281.55|283.12|281.12|283.55|281.55|283.12|281.12|0
1641466790000|2022-01-06 10:59:50|283.29|281.29|283.47|281.47|283.47|281.47|283.29|281.29|0
1641466800000|2022-01-06 11:00:00|283.64|281.64|283.47|281.47|283.64|281.64|283.38|281.38|0
1641466810000|2022-01-06 11:00:10|283.64|281.64|283.81|281.81|283.81|281.81|283.64|281.64|0
1641466820000|2022-01-06 11:00:20|283.64|281.64|283.64|281.64|283.64|281.64|283.64|281.64|0
1641466830000|2022-01-06 11:00:30|283.37|281.37|282.85|280.85|283.47|281.47|282.85|280.85|0
1641466840000|2022-01-06 11:00:40|283.12|281.12|283.29|281.29|283.29|281.29|283.12|281.12|0
1641466850000|2022-01-06 11:00:50|283.2|281.2|283.29|281.29|283.29|281.29|283.2|281.2|0
1641466860000|2022-01-06 11:01:00|283.46|281.46|284.07|282.07|284.07|282.07|283.46|281.46|0
1641466870000|2022-01-06 11:01:10|284.16|282.16|284.33|282.33|284.34|282.34|284.16|282.16|0
1641466880000|2022-01-06 11:01:20|284.42|282.42|284.33|282.33|284.51|282.51|284.16|282.16|0
1641466890000|2022-01-06 11:01:30|284.42|282.42|284.86|282.86|284.86|282.86|284.42|282.42|0
1641466900000|2022-01-06 11:01:40|285.03|283.03|284.86|282.86|285.03|283.03|284.86|282.86|0
1641466910000|2022-01-06 11:01:50|284.68|282.68|284.68|282.68|284.68|282.68|284.68|282.68|0
1641466920000|2022-01-06 11:02:00|284.51|282.51|284.51|282.51|284.68|282.68|284.51|282.51|0
1641466930000|2022-01-06 11:02:10|284.24|282.24|284.24|282.24|284.24|282.24|284.24|282.24|0
1641466940000|2022-01-06 11:02:20|284.33|282.33|284.51|282.51|284.68|282.68|284.33|282.33|0
1641466950000|2022-01-06 11:02:30|284.33|282.33|284.07|282.07|284.33|282.33|284.07|282.07|0
1641466960000|2022-01-06 11:02:40|284.33|282.33|284.33|282.33|284.33|282.33|284.16|282.16|0
1641466970000|2022-01-06 11:02:50|284.42|282.42|284.51|282.51|284.59|282.59|284.42|282.42|0
1641466980000|2022-01-06 11:03:00|284.77|282.77|284.51|282.51|284.77|282.77|284.51|282.51|0
1641466990000|2022-01-06 11:03:10|284.68|282.68|284.77|282.77|284.86|282.86|284.68|282.68|0
1641467000000|2022-01-06 11:03:20|284.59|282.59|284.68|282.68|284.77|282.77|284.51|282.51|0
1641467010000|2022-01-06 11:03:30|284.51|282.51|284.51|282.51|284.51|282.51|284.51|282.51|0
1641467020000|2022-01-06 11:03:40|284.42|282.42|284.68|282.68|284.68|282.68|284.42|282.42|0
1641467030000|2022-01-06 11:03:50|284.86|282.86|284.86|282.86|284.86|282.86|284.77|282.77|0
1641467040000|2022-01-06 11:04:00|285.03|283.03|285.03|283.03|285.03|283.03|285.03|283.03|0
1641467050000|2022-01-06 11:04:10|285.11|283.11|285.73|283.73|285.73|283.73|285.11|283.11|0
1641467060000|2022-01-06 11:04:20|285.9|283.9|285.73|283.73|285.9|283.9|285.73|283.73|0
1641467070000|2022-01-06 11:04:30|285.9|283.9|285.9|283.9|285.9|283.9|285.9|283.9|0
1641467080000|2022-01-06 11:04:40|285.73|283.73|285.73|283.73|285.73|283.73|285.55|283.55|0
1641467090000|2022-01-06 11:04:50|285.55|283.55|285.38|283.38|285.55|283.55|285.38|283.38|0
1641467100000|2022-01-06 11:05:00|285.73|283.73|285.73|283.73|285.73|283.73|285.73|283.73|0
1641467110000|2022-01-06 11:05:10|285.9|283.9|286.25|284.25|286.25|284.25|285.9|283.9|0
1641467120000|2022-01-06 11:05:20|286.43|284.43|286.43|284.43|286.43|284.43|286.43|284.43|0
1641467130000|2022-01-06 11:05:30|286.34|284.34|286.43|284.43|286.43|284.43|286.34|284.34|0
1641467140000|2022-01-06 11:05:40|286.25|284.25|286.25|284.25|286.25|284.25|286.16|284.16|0
1641467160000|2022-01-06 11:06:00|285.55|283.55|285.46|283.46|285.55|283.55|285.46|283.46|0
1641467170000|2022-01-06 11:06:10|285.55|283.55|285.38|283.38|285.55|283.55|285.38|283.38|0
1641467180000|2022-01-06 11:06:20|285.46|283.46|285.55|283.55|285.55|283.55|285.38|283.38|0
1641467190000|2022-01-06 11:06:30|285.46|283.46|284.85|282.85|285.46|283.46|284.85|282.85|0
1641467200000|2022-01-06 11:06:40|284.68|282.68|284.51|282.51|284.68|282.68|284.51|282.51|0
1641467220000|2022-01-06 11:07:00|284.59|282.59|284.68|282.68|284.68|282.68|284.59|282.59|0
1641467240000|2022-01-06 11:07:20|284.5|282.5|284.5|282.5|284.5|282.5|284.33|282.33|0
1641467250000|2022-01-06 11:07:30|284.33|282.33|283.98|281.98|284.33|282.33|283.98|281.98|0
1641467260000|2022-01-06 11:07:40|283.81|281.81|283.98|281.98|283.98|281.98|283.81|281.81|0
1641467270000|2022-01-06 11:07:50|284.59|282.59|284.16|282.16|284.68|282.68|284.16|282.16|0
1641467280000|2022-01-06 11:08:00|284.07|282.07|283.89|281.89|284.07|282.07|283.89|281.89|0
1641467290000|2022-01-06 11:08:10|283.98|281.98|284.16|282.16|284.24|282.24|283.98|281.98|0
1641467300000|2022-01-06 11:08:20|284.24|282.24|284.16|282.16|284.24|282.24|283.98|281.98|0
1641467310000|2022-01-06 11:08:30|284.33|282.33|284.16|282.16|284.33|282.33|284.16|282.16|0
1641467320000|2022-01-06 11:08:40|284.33|282.33|284.16|282.16|284.33|282.33|284.16|282.16|0
1641467330000|2022-01-06 11:08:50|283.98|281.98|283.98|281.98|283.98|281.98|283.81|281.81|0
1641467340000|2022-01-06 11:09:00|283.81|281.81|283.46|281.46|283.81|281.81|283.46|281.46|0
1641467350000|2022-01-06 11:09:10|283.28|281.28|283.11|281.11|283.28|281.28|283.11|281.11|0
1641467360000|2022-01-06 11:09:20|283.28|281.28|283.46|281.46|283.46|281.46|283.28|281.28|0
1641467370000|2022-01-06 11:09:30|283.37|281.37|283.28|281.28|283.37|281.37|283.28|281.28|0
1641467380000|2022-01-06 11:09:40|283.46|281.46|283.11|281.11|283.46|281.46|283.11|281.11|0
1641467390000|2022-01-06 11:09:50|283.19|281.19|283.19|281.19|283.19|281.19|283.19|281.19|0
1641467400000|2022-01-06 11:10:00|283.11|281.11|283.19|281.19|283.28|281.28|283.11|281.11|0
1641467410000|2022-01-06 11:10:10|283.11|281.11|282.76|280.76|283.11|281.11|282.76|280.76|0
1641467420000|2022-01-06 11:10:20|282.59|280.59|282.76|280.76|282.76|280.76|282.42|280.42|0
1641467430000|2022-01-06 11:10:30|282.59|280.59|282.5|280.5|282.59|280.59|282.5|280.5|0
1641467440000|2022-01-06 11:10:40|282.59|280.59|282.94|280.94|282.94|280.94|282.59|280.59|0
1641467450000|2022-01-06 11:10:50|283.28|281.28|283.11|281.11|283.28|281.28|282.94|280.94|0
1641467460000|2022-01-06 11:11:00|283.28|281.28|283.46|281.46|283.46|281.46|283.28|281.28|0
1641467470000|2022-01-06 11:11:10|283.54|281.54|283.46|281.46|283.54|281.54|283.46|281.46|0
1641467480000|2022-01-06 11:11:20|283.54|281.54|283.46|281.46|283.54|281.54|283.46|281.46|0
1641467490000|2022-01-06 11:11:30|283.54|281.54|283.46|281.46|283.54|281.54|283.46|281.46|0
1641467500000|2022-01-06 11:11:40|283.63|281.63|283.19|281.19|283.63|281.63|283.19|281.19|0
1641467510000|2022-01-06 11:11:50|282.94|280.94|283.02|281.02|283.02|281.02|282.67|280.67|0
1641467520000|2022-01-06 11:12:00|283.11|281.11|282.59|280.59|283.11|281.11|282.59|280.59|0
1641467530000|2022-01-06 11:12:10|282.76|280.76|282.76|280.76|282.76|280.76|282.67|280.67|0
1641467540000|2022-01-06 11:12:20|282.84|280.84|282.84|280.84|282.93|280.93|282.84|280.84|0
1641467550000|2022-01-06 11:12:30|282.93|280.93|283.02|281.02|283.02|281.02|282.93|280.93|0
1641467560000|2022-01-06 11:12:40|282.93|280.93|282.93|280.93|283.11|281.11|282.93|280.93|0
1641467580000|2022-01-06 11:13:00|283.02|281.02|282.93|280.93|283.02|281.02|282.76|280.76|0
1641467590000|2022-01-06 11:13:10|282.59|280.59|282.41|280.41|282.59|280.59|282.41|280.41|0
1641467600000|2022-01-06 11:13:20|282.59|280.59|282.41|280.41|282.59|280.59|282.41|280.41|0
1641467610000|2022-01-06 11:13:30|282.24|280.24|282.24|280.24|282.24|280.24|282.24|280.24|0
1641467620000|2022-01-06 11:13:40|282.07|280.07|282.24|280.24|282.24|280.24|282.07|280.07|0
1641467640000|2022-01-06 11:14:00|282.5|280.5|282.59|280.59|282.59|280.59|282.5|280.5|0
1641467650000|2022-01-06 11:14:10|282.5|280.5|282.41|280.41|282.59|280.59|282.41|280.41|0
1641467660000|2022-01-06 11:14:20|282.07|280.07|282.24|280.24|282.41|280.41|282.07|280.07|0
1641467670000|2022-01-06 11:14:30|282.32|280.32|282.32|280.32|282.32|280.32|282.32|280.32|0
1641467680000|2022-01-06 11:14:40|282.24|280.24|282.24|280.24|282.41|280.41|282.24|280.24|0
1641467690000|2022-01-06 11:14:50|282.41|280.41|282.5|280.5|282.59|280.59|282.41|280.41|0
1641467700000|2022-01-06 11:15:00|283.11|281.11|283.11|281.11|283.11|281.11|283.02|281.02|0
1641467710000|2022-01-06 11:15:10|283.19|281.19|283.02|281.02|283.19|281.19|283.02|281.02|0
1641467720000|2022-01-06 11:15:20|283.11|281.11|282.59|280.59|283.11|281.11|282.59|280.59|0
1641467730000|2022-01-06 11:15:30|282.58|280.58|282.58|280.58|282.58|280.58|282.58|280.58|0
1641467740000|2022-01-06 11:15:40|282.49|280.49|282.58|280.58|282.58|280.58|282.49|280.49|0
1641467750000|2022-01-06 11:15:50|282.49|280.49|282.49|280.49|282.58|280.58|282.49|280.49|0
1641467760000|2022-01-06 11:16:00|282.41|280.41|282.76|280.76|282.76|280.76|282.41|280.41|0
1641467780000|2022-01-06 11:16:20|282.84|280.84|282.76|280.76|282.93|280.93|282.76|280.76|0
1641467790000|2022-01-06 11:16:30|282.58|280.58|282.41|280.41|282.58|280.58|282.41|280.41|0
1641467800000|2022-01-06 11:16:40|282.24|280.24|282.06|280.06|282.24|280.24|281.89|279.89|0
1641467810000|2022-01-06 11:16:50|281.89|279.89|281.89|279.89|281.89|279.89|281.89|279.89|0
1641467820000|2022-01-06 11:17:00|282.24|280.24|282.58|280.58|282.58|280.58|282.24|280.24|0
1641467830000|2022-01-06 11:17:10|282.41|280.41|282.58|280.58|282.58|280.58|282.24|280.24|0
1641467840000|2022-01-06 11:17:20|282.76|280.76|282.76|280.76|282.76|280.76|282.76|280.76|0
1641467850000|2022-01-06 11:17:30|282.58|280.58|282.76|280.76|282.76|280.76|282.58|280.58|0
1641467860000|2022-01-06 11:17:40|282.58|280.58|282.41|280.41|282.58|280.58|282.41|280.41|0
1641467870000|2022-01-06 11:17:50|281.89|279.89|281.8|279.8|281.97|279.97|281.8|279.8|0
1641467880000|2022-01-06 11:18:00|282.06|280.06|282.24|280.24|282.24|280.24|282.06|280.06|0
1641467890000|2022-01-06 11:18:10|282.06|280.06|281.89|279.89|282.06|280.06|281.89|279.89|0
1641467900000|2022-01-06 11:18:20|282.06|280.06|281.97|279.97|282.06|280.06|281.89|279.89|0
1641467910000|2022-01-06 11:18:30|281.89|279.89|281.89|279.89|281.97|279.97|281.89|279.89|0
1641467920000|2022-01-06 11:18:40|281.8|279.8|281.71|279.71|281.8|279.8|281.71|279.71|0
1641467930000|2022-01-06 11:18:50|282.41|280.41|282.58|280.58|282.67|280.67|282.41|280.41|0
1641467940000|2022-01-06 11:19:00|282.76|280.76|282.76|280.76|282.76|280.76|282.76|280.76|0
1641467950000|2022-01-06 11:19:10|282.58|280.58|282.76|280.76|282.76|280.76|282.58|280.58|0
1641467960000|2022-01-06 11:19:20|283.1|281.1|282.76|280.76|283.1|281.1|282.76|280.76|0
1641467970000|2022-01-06 11:19:30|282.84|280.84|282.93|280.93|282.93|280.93|282.84|280.84|0
1641467980000|2022-01-06 11:19:40|283.1|281.1|283.19|281.19|283.28|281.28|282.93|280.93|0
1641467990000|2022-01-06 11:19:50|283.1|281.1|282.76|280.76|283.1|281.1|282.76|280.76|0
1641468000000|2022-01-06 11:20:00|282.93|280.93|282.84|280.84|282.93|280.93|282.76|280.76|0
1641468010000|2022-01-06 11:20:10|283.1|281.1|283.28|281.28|283.28|281.28|283.1|281.1|0
1641468020000|2022-01-06 11:20:20|283.45|281.45|283.28|281.28|283.45|281.45|283.28|281.28|0
1641468030000|2022-01-06 11:20:30|283.1|281.1|283.1|281.1|283.1|281.1|283.1|281.1|0
1641468040000|2022-01-06 11:20:40|283.01|281.01|282.49|280.49|283.01|281.01|282.49|280.49|0
1641468050000|2022-01-06 11:20:50|282.66|280.66|282.58|280.58|282.66|280.66|282.58|280.58|0
1641468060000|2022-01-06 11:21:00|282.41|280.41|282.41|280.41|282.41|280.41|282.41|280.41|0
1641468070000|2022-01-06 11:21:10|282.49|280.49|282.23|280.23|282.49|280.49|282.23|280.23|0
1641468080000|2022-01-06 11:21:20|282.06|280.06|281.71|279.71|282.06|280.06|281.71|279.71|0
1641468090000|2022-01-06 11:21:30|281.54|279.54|281.71|279.71|281.71|279.71|281.54|279.54|0
1641468100000|2022-01-06 11:21:40|281.89|279.89|281.71|279.71|282.06|280.06|281.71|279.71|0
1641468110000|2022-01-06 11:21:50|281.89|279.89|281.71|279.71|281.89|279.89|281.54|279.54|0
1641468120000|2022-01-06 11:22:00|281.89|279.89|281.71|279.71|281.89|279.89|281.71|279.71|0
1641468130000|2022-01-06 11:22:10|281.89|279.89|281.71|279.71|281.89|279.89|281.62|279.62|0
1641468140000|2022-01-06 11:22:20|281.62|279.62|281.19|279.19|281.62|279.62|281.19|279.19|0
1641468150000|2022-01-06 11:22:30|281.37|279.37|281.45|279.45|281.54|279.54|281.37|279.37|0
1641468160000|2022-01-06 11:22:40|281.54|279.54|281.45|279.45|281.54|279.54|281.37|279.37|0
1641468170000|2022-01-06 11:22:50|281.54|279.54|281.54|279.54|281.54|279.54|281.54|279.54|0
1641468180000|2022-01-06 11:23:00|281.71|279.71|281.89|279.89|281.89|279.89|281.71|279.71|0
1641468190000|2022-01-06 11:23:10|281.71|279.71|281.71|279.71|281.89|279.89|281.71|279.71|0
1641468200000|2022-01-06 11:23:20|282.06|280.06|282.06|280.06|282.06|280.06|282.06|280.06|0
1641468210000|2022-01-06 11:23:30|282.14|280.14|282.14|280.14|282.23|280.23|282.14|280.14|0
1641468220000|2022-01-06 11:23:40|282.06|280.06|281.71|279.71|282.06|280.06|281.71|279.71|0
1641468230000|2022-01-06 11:23:50|281.62|279.62|281.36|279.36|281.71|279.71|281.36|279.36|0
1641468240000|2022-01-06 11:24:00|281.19|279.19|281.02|279.02|281.19|279.19|281.02|279.02|0
1641468250000|2022-01-06 11:24:10|281.19|279.19|281.36|279.36|281.36|279.36|281.19|279.19|0
1641468260000|2022-01-06 11:24:20|281.54|279.54|281.02|279.02|281.54|279.54|281.02|279.02|0
1641468270000|2022-01-06 11:24:30|280.84|278.84|280.84|278.84|280.84|278.84|280.84|278.84|0
1641468280000|2022-01-06 11:24:40|280.93|278.93|281.19|279.19|281.19|279.19|280.93|278.93|0
1641468290000|2022-01-06 11:24:50|281.02|279.02|281.02|279.02|281.02|279.02|281.02|279.02|0
1641468300000|2022-01-06 11:25:00|281.19|279.19|280.84|278.84|281.19|279.19|280.84|278.84|0
1641468310000|2022-01-06 11:25:10|281.02|279.02|281.02|279.02|281.02|279.02|281.02|279.02|0
1641468320000|2022-01-06 11:25:20|280.67|278.67|280.5|278.5|280.67|278.67|280.5|278.5|0
1641468330000|2022-01-06 11:25:30|280.67|278.67|280.84|278.84|280.84|278.84|280.67|278.67|0
1641468340000|2022-01-06 11:25:40|281.02|279.02|281.02|279.02|281.02|279.02|280.84|278.84|0
1641468350000|2022-01-06 11:25:50|280.93|278.93|281.19|279.19|281.19|279.19|280.93|278.93|0
1641468360000|2022-01-06 11:26:00|281.02|279.02|281.54|279.54|281.54|279.54|281.02|279.02|0
1641468370000|2022-01-06 11:26:10|281.62|279.62|281.97|279.97|281.97|279.97|281.62|279.62|0
1641468380000|2022-01-06 11:26:20|281.88|279.88|282.06|280.06|282.06|280.06|281.88|279.88|0
1641468390000|2022-01-06 11:26:30|282.23|280.23|282.4|280.4|282.4|280.4|282.23|280.23|0
1641468400000|2022-01-06 11:26:40|282.58|280.58|282.23|280.23|282.58|280.58|282.23|280.23|0
1641468410000|2022-01-06 11:26:50|282.14|280.14|282.14|280.14|282.23|280.23|282.06|280.06|0
1641468420000|2022-01-06 11:27:00|282.23|280.23|281.79|279.79|282.23|280.23|281.79|279.79|0
1641468430000|2022-01-06 11:27:10|281.71|279.71|281.36|279.36|281.71|279.71|281.36|279.36|0
1641468440000|2022-01-06 11:27:20|281.54|279.54|281.36|279.36|281.54|279.54|281.36|279.36|0
1641468450000|2022-01-06 11:27:30|281.19|279.19|281.19|279.19|281.19|279.19|281.1|279.1|0
1641468460000|2022-01-06 11:27:40|281.01|279.01|281.19|279.19|281.19|279.19|281.01|279.01|0
1641468470000|2022-01-06 11:27:50|281.01|279.01|280.67|278.67|281.01|279.01|280.67|278.67|0
1641468480000|2022-01-06 11:28:00|280.84|278.84|281.01|279.01|281.01|279.01|280.67|278.67|0
1641468490000|2022-01-06 11:28:10|281.19|279.19|281.19|279.19|281.19|279.19|281.19|279.19|0
1641468500000|2022-01-06 11:28:20|281.01|279.01|281.01|279.01|281.19|279.19|281.01|279.01|0
1641468510000|2022-01-06 11:28:30|281.19|279.19|281.19|279.19|281.19|279.19|281.19|279.19|0
1641468520000|2022-01-06 11:28:40|281.1|279.1|281.19|279.19|281.19|279.19|281.01|279.01|0
1641468530000|2022-01-06 11:28:50|281.44|279.44|281.53|279.53|281.62|279.62|281.44|279.44|0
1641468540000|2022-01-06 11:29:00|281.62|279.62|281.71|279.71|281.71|279.71|281.62|279.62|0
1641468550000|2022-01-06 11:29:10|281.53|279.53|281.53|279.53|281.62|279.62|281.53|279.53|0
1641468560000|2022-01-06 11:29:20|281.36|279.36|281.19|279.19|281.36|279.36|281.19|279.19|0
1641468570000|2022-01-06 11:29:30|281.53|279.53|281.36|279.36|281.53|279.53|281.36|279.36|0
1641468580000|2022-01-06 11:29:40|281.19|279.19|281.1|279.1|281.19|279.19|281.1|279.1|0
1641468590000|2022-01-06 11:29:50|280.92|278.92|281.19|279.19|281.19|279.19|280.92|278.92|0
1641468600000|2022-01-06 11:30:00|281.27|279.27|281.01|279.01|281.27|279.27|281.01|279.01|0
1641468610000|2022-01-06 11:30:10|281.19|279.19|280.67|278.67|281.19|279.19|280.67|278.67|0
1641468620000|2022-01-06 11:30:20|280.84|278.84|281.01|279.01|281.01|279.01|280.84|278.84|0
1641468630000|2022-01-06 11:30:30|281.1|279.1|281.01|279.01|281.19|279.19|281.01|279.01|0
1641468640000|2022-01-06 11:30:40|280.84|278.84|280.75|278.75|280.84|278.84|280.67|278.67|0
1641468650000|2022-01-06 11:30:50|280.49|278.49|280.49|278.49|280.49|278.49|280.49|278.49|0
1641468660000|2022-01-06 11:31:00|280.67|278.67|280.67|278.67|280.67|278.67|280.49|278.49|0
1641468670000|2022-01-06 11:31:10|280.75|278.75|280.84|278.84|280.84|278.84|280.75|278.75|0
1641468680000|2022-01-06 11:31:20|280.75|278.75|280.67|278.67|280.84|278.84|280.67|278.67|0
1641468690000|2022-01-06 11:31:30|280.58|278.58|280.58|278.58|280.67|278.67|280.58|278.58|0
1641468700000|2022-01-06 11:31:40|280.84|278.84|281.1|279.1|281.1|279.1|280.84|278.84|0
1641468710000|2022-01-06 11:31:50|281.01|279.01|281.19|279.19|281.19|279.19|281.01|279.01|0
1641468720000|2022-01-06 11:32:00|281.36|279.36|281.36|279.36|281.53|279.53|281.36|279.36|0
1641468730000|2022-01-06 11:32:10|281.53|279.53|281.53|279.53|281.53|279.53|281.53|279.53|0
1641468740000|2022-01-06 11:32:20|281.7|279.7|282.05|280.05|282.05|280.05|281.7|279.7|0
1641468750000|2022-01-06 11:32:30|281.96|279.96|281.88|279.88|282.05|280.05|281.88|279.88|0
1641468760000|2022-01-06 11:32:40|282.05|280.05|282.05|280.05|282.05|280.05|282.05|280.05|0
1641468770000|2022-01-06 11:32:50|282.23|280.23|282.23|280.23|282.23|280.23|282.23|280.23|0
1641468780000|2022-01-06 11:33:00|282.05|280.05|282.05|280.05|282.05|280.05|282.05|280.05|0
1641468790000|2022-01-06 11:33:10|281.88|279.88|281.88|279.88|281.88|279.88|281.88|279.88|0
1641468800000|2022-01-06 11:33:20|282.05|280.05|282.4|280.4|282.4|280.4|282.05|280.05|0
1641468810000|2022-01-06 11:33:30|282.22|280.22|282.31|280.31|282.4|280.4|282.22|280.22|0
1641468820000|2022-01-06 11:33:40|282.57|280.57|282.75|280.75|282.75|280.75|282.48|280.48|0
1641468830000|2022-01-06 11:33:50|282.57|280.57|282.57|280.57|282.57|280.57|282.57|280.57|0
1641468840000|2022-01-06 11:34:00|282.4|280.4|282.48|280.48|282.48|280.48|282.4|280.4|0
1641468850000|2022-01-06 11:34:10|282.4|280.4|282.75|280.75|282.75|280.75|282.4|280.4|0
1641468860000|2022-01-06 11:34:20|282.57|280.57|282.83|280.83|282.83|280.83|282.57|280.57|0
1641468870000|2022-01-06 11:34:30|282.65|280.65|283.09|281.09|283.09|281.09|282.65|280.65|0
1641468880000|2022-01-06 11:34:40|283.27|281.27|283.44|281.44|283.44|281.44|283.27|281.27|0
1641468890000|2022-01-06 11:34:50|283.27|281.27|282.92|280.92|283.27|281.27|282.92|280.92|0
1641468900000|2022-01-06 11:35:00|283.18|281.18|282.57|280.57|283.18|281.18|282.57|280.57|0
1641468910000|2022-01-06 11:35:10|282.4|280.4|282.22|280.22|282.4|280.4|282.22|280.22|0
1641468920000|2022-01-06 11:35:20|282.31|280.31|282.4|280.4|282.4|280.4|282.31|280.31|0
1641468930000|2022-01-06 11:35:30|282.57|280.57|282.4|280.4|282.57|280.57|282.4|280.4|0
1641468940000|2022-01-06 11:35:40|282.48|280.48|282.22|280.22|282.48|280.48|282.22|280.22|0
1641468950000|2022-01-06 11:35:50|282.4|280.4|282.4|280.4|282.4|280.4|282.31|280.31|0
1641468960000|2022-01-06 11:36:00|282.05|280.05|282.13|280.13|282.13|280.13|282.05|280.05|0
1641468970000|2022-01-06 11:36:10|282.4|280.4|282.4|280.4|282.57|280.57|282.4|280.4|0
1641468980000|2022-01-06 11:36:20|282.48|280.48|282.22|280.22|282.48|280.48|282.22|280.22|0
1641468990000|2022-01-06 11:36:30|282.13|280.13|281.96|279.96|282.13|280.13|281.96|279.96|0
1641469000000|2022-01-06 11:36:40|281.88|279.88|281.7|279.7|281.88|279.88|281.7|279.7|0
1641469010000|2022-01-06 11:36:50|281.78|279.78|282.05|280.05|282.05|280.05|281.78|279.78|0
1641469020000|2022-01-06 11:37:00|281.96|279.96|281.87|279.87|281.96|279.96|281.87|279.87|0
1641469030000|2022-01-06 11:37:10|281.7|279.7|281.78|279.78|281.78|279.78|281.7|279.7|0
1641469040000|2022-01-06 11:37:20|281.87|279.87|281.96|279.96|281.96|279.96|281.87|279.87|0
1641469050000|2022-01-06 11:37:30|281.87|279.87|281.78|279.78|281.87|279.87|281.78|279.78|0
1641469060000|2022-01-06 11:37:40|281.7|279.7|281.35|279.35|281.7|279.7|281.35|279.35|0
1641469070000|2022-01-06 11:37:50|281.7|279.7|280.92|278.92|281.7|279.7|280.92|278.92|0
1641469080000|2022-01-06 11:38:00|281.01|279.01|280.31|278.31|281.01|279.01|280.31|278.31|0
1641469090000|2022-01-06 11:38:10|280.14|278.14|280.31|278.31|280.31|278.31|280.14|278.14|0
1641469110000|2022-01-06 11:38:30|280.14|278.14|280.31|278.31|280.31|278.31|280.14|278.14|0
1641469130000|2022-01-06 11:38:50|280.4|278.4|280.4|278.4|280.4|278.4|280.4|278.4|0
1641469140000|2022-01-06 11:39:00|280.49|278.49|281.35|279.35|281.35|279.35|280.49|278.49|0
1641469150000|2022-01-06 11:39:10|280.83|278.83|280.92|278.92|281.01|279.01|280.83|278.83|0
1641469160000|2022-01-06 11:39:20|280.83|278.83|280.66|278.66|280.83|278.83|280.66|278.66|0
1641469170000|2022-01-06 11:39:30|280.49|278.49|280.66|278.66|280.66|278.66|280.49|278.49|0
1641469180000|2022-01-06 11:39:40|280.83|278.83|281.01|279.01|281.01|279.01|280.83|278.83|0
1641469190000|2022-01-06 11:39:50|280.92|278.92|280.66|278.66|280.92|278.92|280.66|278.66|0
1641469200000|2022-01-06 11:40:00|280.49|278.49|280.14|278.14|280.49|278.49|279.97|277.97|0
1641469210000|2022-01-06 11:40:10|280.31|278.31|280.4|278.4|280.4|278.4|280.31|278.31|0
1641469220000|2022-01-06 11:40:20|280.31|278.31|280.4|278.4|280.49|278.49|280.31|278.31|0
1641469230000|2022-01-06 11:40:30|280.49|278.49|280.66|278.66|280.66|278.66|280.49|278.49|0
1641469240000|2022-01-06 11:40:40|280.83|278.83|280.74|278.74|280.83|278.83|280.74|278.74|0
1641469250000|2022-01-06 11:40:50|280.83|278.83|280.83|278.83|281.01|279.01|280.83|278.83|0
1641469260000|2022-01-06 11:41:00|280.92|278.92|280.66|278.66|280.92|278.92|280.66|278.66|0
1641469270000|2022-01-06 11:41:10|280.49|278.49|280.49|278.49|280.49|278.49|280.49|278.49|0
1641469280000|2022-01-06 11:41:20|280.66|278.66|281|279|281|279|280.66|278.66|0
1641469290000|2022-01-06 11:41:30|281.18|279.18|281.35|279.35|281.35|279.35|281.18|279.18|0
1641469300000|2022-01-06 11:41:40|281.52|279.52|281.52|279.52|281.52|279.52|281.52|279.52|0
1641469310000|2022-01-06 11:41:50|281.7|279.7|281.52|279.52|281.7|279.7|281.52|279.52|0
1641469320000|2022-01-06 11:42:00|281.7|279.7|282.22|280.22|282.22|280.22|281.7|279.7|0
1641469330000|2022-01-06 11:42:10|282.39|280.39|282.39|280.39|282.39|280.39|282.39|280.39|0
1641469340000|2022-01-06 11:42:20|282.22|280.22|282.39|280.39|282.39|280.39|282.22|280.22|0
1641469350000|2022-01-06 11:42:30|282.22|280.22|282.3|280.3|282.3|280.3|282.22|280.22|0
1641469360000|2022-01-06 11:42:40|282.22|280.22|282.22|280.22|282.39|280.39|282.22|280.22|0
1641469370000|2022-01-06 11:42:50|282.39|280.39|282.56|280.56|282.57|280.57|282.39|280.39|0
1641469380000|2022-01-06 11:43:00|282.22|280.22|282.56|280.56|282.56|280.56|282.22|280.22|0
1641469390000|2022-01-06 11:43:10|282.47|280.47|281.87|279.87|282.47|280.47|281.87|279.87|0
1641469400000|2022-01-06 11:43:20|282.04|280.04|282.22|280.22|282.22|280.22|282.04|280.04|0
1641469410000|2022-01-06 11:43:30|282.04|280.04|281.87|279.87|282.04|280.04|281.87|279.87|0
1641469420000|2022-01-06 11:43:40|282.04|280.04|281.87|279.87|282.04|280.04|281.87|279.87|0
1641469430000|2022-01-06 11:43:50|282.04|280.04|282.22|280.22|282.22|280.22|282.04|280.04|0
1641469440000|2022-01-06 11:44:00|281.87|279.87|281.87|279.87|281.95|279.95|281.87|279.87|0
1641469450000|2022-01-06 11:44:10|282.04|280.04|282.04|280.04|282.04|280.04|281.95|279.95|0
1641469460000|2022-01-06 11:44:20|281.87|279.87|281.78|279.78|281.87|279.87|281.78|279.78|0
1641469470000|2022-01-06 11:44:30|281.7|279.7|281.18|279.18|281.7|279.7|281.18|279.18|0
1641469490000|2022-01-06 11:44:50|280.91|278.91|280.83|278.83|280.91|278.91|280.83|278.83|0
1641469500000|2022-01-06 11:45:00|281|279|280.48|278.48|281|279|280.48|278.48|0
1641469510000|2022-01-06 11:45:10|280.39|278.39|280.31|278.31|280.66|278.66|280.31|278.31|0
1641469520000|2022-01-06 11:45:20|280.22|278.22|280.66|278.66|280.66|278.66|280.14|278.14|0
1641469530000|2022-01-06 11:45:30|280.83|278.83|280.83|278.83|280.83|278.83|280.83|278.83|0
1641469550000|2022-01-06 11:45:50|281|279|281|279|281|279|280.83|278.83|0
1641469560000|2022-01-06 11:46:00|281.35|279.35|281.17|279.17|281.35|279.35|281.17|279.17|0
1641469570000|2022-01-06 11:46:10|281.35|279.35|281.35|279.35|281.52|279.52|281.35|279.35|0
1641469580000|2022-01-06 11:46:20|281.43|279.43|281.43|279.43|281.43|279.43|281.35|279.35|0
1641469590000|2022-01-06 11:46:30|281.35|279.35|281.17|279.17|281.35|279.35|281.17|279.17|0
1641469600000|2022-01-06 11:46:40|281.26|279.26|281|279|281.26|279.26|281|279|0
1641469610000|2022-01-06 11:46:50|280.91|278.91|280.91|278.91|280.91|278.91|280.91|278.91|0
1641469620000|2022-01-06 11:47:00|281.17|279.17|280.65|278.65|281.17|279.17|280.65|278.65|0
1641469630000|2022-01-06 11:47:10|280.31|278.31|280.48|278.48|280.48|278.48|280.14|278.14|0
1641469640000|2022-01-06 11:47:20|280.39|278.39|280.31|278.31|280.65|278.65|280.31|278.31|0
1641469650000|2022-01-06 11:47:30|279.79|277.79|279.79|277.79|279.79|277.79|279.79|277.79|0
1641469660000|2022-01-06 11:47:40|279.96|277.96|279.96|277.96|280.13|278.13|279.96|277.96|0
1641469670000|2022-01-06 11:47:50|280.13|278.13|279.96|277.96|280.13|278.13|279.96|277.96|0
1641469680000|2022-01-06 11:48:00|280.13|278.13|279.96|277.96|280.13|278.13|279.96|277.96|0
1641469690000|2022-01-06 11:48:10|279.79|277.79|279.96|277.96|279.96|277.96|279.79|277.79|0
1641469700000|2022-01-06 11:48:20|279.79|277.79|279.79|277.79|279.79|277.79|279.62|277.62|0
1641469710000|2022-01-06 11:48:30|279.96|277.96|279.96|277.96|280.13|278.13|279.96|277.96|0
1641469720000|2022-01-06 11:48:40|279.79|277.79|279.79|277.79|279.79|277.79|279.62|277.62|0
1641469730000|2022-01-06 11:48:50|279.62|277.62|279.44|277.44|279.62|277.62|279.44|277.44|0
1641469740000|2022-01-06 11:49:00|279.53|277.53|278.75|276.75|279.53|277.53|278.75|276.75|0
1641469750000|2022-01-06 11:49:10|278.58|276.58|278.58|276.58|278.75|276.75|278.58|276.58|0
1641469760000|2022-01-06 11:49:20|278.75|276.75|278.58|276.58|278.75|276.75|278.58|276.58|0
1641469770000|2022-01-06 11:49:30|278.75|276.75|278.58|276.58|278.75|276.75|278.41|276.41|0
1641469780000|2022-01-06 11:49:40|278.92|276.92|278.92|276.92|278.92|276.92|278.92|276.92|0
1641469790000|2022-01-06 11:49:50|278.83|276.83|278.83|276.83|278.83|276.83|278.75|276.75|0
1641469800000|2022-01-06 11:50:00|278.58|276.58|278.66|276.66|278.75|276.75|278.58|276.58|0
1641469810000|2022-01-06 11:50:10|278.75|276.75|279.1|277.1|279.1|277.1|278.75|276.75|0
1641469820000|2022-01-06 11:50:20|279.27|277.27|279.27|277.27|279.27|277.27|279.27|277.27|0
1641469830000|2022-01-06 11:50:30|279.44|277.44|279.44|277.44|279.44|277.44|279.35|277.35|0
1641469840000|2022-01-06 11:50:40|279.52|277.52|279.61|277.61|279.61|277.61|279.52|277.52|0
1641469850000|2022-01-06 11:50:50|279.44|277.44|279.61|277.61|279.61|277.61|279.44|277.44|0
1641469860000|2022-01-06 11:51:00|279.79|277.79|279.61|277.61|279.79|277.79|279.61|277.61|0
1641469870000|2022-01-06 11:51:10|279.79|277.79|279.87|277.87|279.87|277.87|279.61|277.61|0
1641469880000|2022-01-06 11:51:20|279.61|277.61|279.09|277.09|279.61|277.61|279.09|277.09|0
1641469890000|2022-01-06 11:51:30|278.75|276.75|278.58|276.58|278.75|276.75|278.58|276.58|0
1641469900000|2022-01-06 11:51:40|278.75|276.75|279.44|277.44|279.44|277.44|278.75|276.75|0
1641469910000|2022-01-06 11:51:50|279.61|277.61|279.44|277.44|279.61|277.61|279.44|277.44|0
1641469920000|2022-01-06 11:52:00|279.79|277.79|279.87|277.87|279.96|277.96|279.79|277.79|0
1641469930000|2022-01-06 11:52:10|279.79|277.79|279.79|277.79|279.79|277.79|279.79|277.79|0
1641469940000|2022-01-06 11:52:20|280.04|278.04|280.13|278.13|280.13|278.13|279.96|277.96|0
1641469950000|2022-01-06 11:52:30|280.21|278.21|280.13|278.13|280.21|278.21|280.13|278.13|0
1641469960000|2022-01-06 11:52:40|280.3|278.3|280.65|278.65|280.65|278.65|280.3|278.3|0
1641469970000|2022-01-06 11:52:50|280.82|278.82|280.82|278.82|280.82|278.82|280.82|278.82|0
1641469980000|2022-01-06 11:53:00|281|279|280.82|278.82|281|279|280.82|278.82|0
1641469990000|2022-01-06 11:53:10|281|279|280.82|278.82|281|279|280.82|278.82|0
1641470000000|2022-01-06 11:53:20|280.73|278.73|280.82|278.82|280.82|278.82|280.73|278.73|0
1641470010000|2022-01-06 11:53:30|280.65|278.65|280.65|278.65|280.65|278.65|280.65|278.65|0
1641470020000|2022-01-06 11:53:40|280.82|278.82|280.13|278.13|280.82|278.82|280.13|278.13|0
1641470030000|2022-01-06 11:53:50|280.3|278.3|280.48|278.48|280.48|278.48|280.3|278.3|0
1641470040000|2022-01-06 11:54:00|280.65|278.65|281|279|281|279|280.65|278.65|0
1641470050000|2022-01-06 11:54:10|280.82|278.82|281|279|281|279|280.82|278.82|0
1641470060000|2022-01-06 11:54:20|281.17|279.17|281.34|279.34|281.34|279.34|281.17|279.17|0
1641470070000|2022-01-06 11:54:30|281.52|279.52|281.17|279.17|281.52|279.52|281.17|279.17|0
1641470080000|2022-01-06 11:54:40|281.34|279.34|281.34|279.34|281.34|279.34|281.17|279.17|0
1641470090000|2022-01-06 11:54:50|281.52|279.52|281.51|279.51|281.52|279.52|281.34|279.34|0
1641470100000|2022-01-06 11:55:00|281.34|279.34|281.51|279.51|281.51|279.51|281.34|279.34|0
1641470110000|2022-01-06 11:55:10|281.34|279.34|281.51|279.51|281.51|279.51|281.34|279.34|0
1641470120000|2022-01-06 11:55:20|281.42|279.42|281.51|279.51|281.51|279.51|281.42|279.42|0
1641470130000|2022-01-06 11:55:30|281.42|279.42|281.34|279.34|281.42|279.42|281.34|279.34|0
1641470140000|2022-01-06 11:55:40|281.51|279.51|281.08|279.08|281.51|279.51|280.82|278.82|0
1641470150000|2022-01-06 11:55:50|280.99|278.99|280.9|278.9|280.99|278.99|280.82|278.82|0
1641470160000|2022-01-06 11:56:00|280.99|278.99|280.99|278.99|280.99|278.99|280.99|278.99|0
1641470170000|2022-01-06 11:56:10|281.08|279.08|281.08|279.08|281.17|279.17|281.08|279.08|0
1641470180000|2022-01-06 11:56:20|280.99|278.99|281.17|279.17|281.34|279.34|280.99|278.99|0
1641470190000|2022-01-06 11:56:30|281.25|279.25|280.65|278.65|281.25|279.25|280.65|278.65|0
1641470200000|2022-01-06 11:56:40|280.3|278.3|280.47|278.47|280.47|278.47|280.3|278.3|0
1641470210000|2022-01-06 11:56:50|280.65|278.65|280.47|278.47|280.82|278.82|280.47|278.47|0
1641470220000|2022-01-06 11:57:00|280.38|278.38|280.13|278.13|280.38|278.38|280.04|278.04|0
1641470230000|2022-01-06 11:57:10|280.3|278.3|280.47|278.47|280.47|278.47|280.3|278.3|0
1641470240000|2022-01-06 11:57:20|280.56|278.56|280.56|278.56|280.56|278.56|280.56|278.56|0
1641470250000|2022-01-06 11:57:30|280.47|278.47|280.38|278.38|280.47|278.47|280.38|278.38|0
1641470260000|2022-01-06 11:57:40|280.47|278.47|280.82|278.82|280.82|278.82|280.47|278.47|0
1641470270000|2022-01-06 11:57:50|280.99|278.99|280.82|278.82|280.99|278.99|280.82|278.82|0
1641470280000|2022-01-06 11:58:00|280.99|278.99|280.65|278.65|281.17|279.17|280.65|278.65|0
1641470290000|2022-01-06 11:58:10|280.82|278.82|280.82|278.82|280.82|278.82|280.65|278.65|0
1641470300000|2022-01-06 11:58:20|280.9|278.9|280.9|278.9|280.9|278.9|280.82|278.82|0
1641470310000|2022-01-06 11:58:30|281.17|279.17|280.99|278.99|281.17|279.17|280.99|278.99|0
1641470320000|2022-01-06 11:58:40|281.17|279.17|281.17|279.17|281.17|279.17|281.08|279.08|0
1641470330000|2022-01-06 11:58:50|281.08|279.08|280.9|278.9|281.08|279.08|280.82|278.82|0
1641470340000|2022-01-06 11:59:00|280.99|278.99|280.82|278.82|281.17|279.17|280.82|278.82|0
1641470350000|2022-01-06 11:59:10|280.65|278.65|280.3|278.3|280.65|278.65|280.3|278.3|0
1641470360000|2022-01-06 11:59:20|280.13|278.13|279.95|277.95|280.13|278.13|279.95|277.95|0
1641470370000|2022-01-06 11:59:30|280.04|278.04|279.95|277.95|280.3|278.3|279.95|277.95|0
1641470380000|2022-01-06 11:59:40|280.13|278.13|280.3|278.3|280.3|278.3|279.95|277.95|0
1641470390000|2022-01-06 11:59:50|280.13|278.13|280.3|278.3|280.3|278.3|280.13|278.13|0
1641470400000|2022-01-06 12:00:00|279.95|277.95|280.99|278.99|281.16|279.16|279.95|277.95|0
1641470410000|2022-01-06 12:00:10|281.16|279.16|281.34|279.34|281.34|279.34|280.99|278.99|0
1641470420000|2022-01-06 12:00:20|281.51|279.51|281.51|279.51|281.51|279.51|281.34|279.34|0
1641470430000|2022-01-06 12:00:30|282.2|280.2|282.38|280.38|282.55|280.55|282.2|280.2|0
1641470440000|2022-01-06 12:00:40|282.55|280.55|282.64|280.64|282.64|280.64|282.55|280.55|0
1641470450000|2022-01-06 12:00:50|282.9|280.9|283.25|281.25|283.33|281.33|282.9|280.9|0
1641470460000|2022-01-06 12:01:00|283.59|281.59|283.25|281.25|283.59|281.59|283.25|281.25|0
1641470470000|2022-01-06 12:01:10|283.42|281.42|283.68|281.68|283.68|281.68|283.42|281.42|0
1641470480000|2022-01-06 12:01:20|283.77|281.77|283.77|281.77|283.77|281.77|283.68|281.68|0
1641470490000|2022-01-06 12:01:30|283.59|281.59|283.59|281.59|283.59|281.59|283.59|281.59|0
1641470500000|2022-01-06 12:01:40|283.42|281.42|283.42|281.42|283.42|281.42|283.42|281.42|0
1641470510000|2022-01-06 12:01:50|283.59|281.59|283.42|281.42|283.59|281.59|283.42|281.42|0
1641470520000|2022-01-06 12:02:00|283.25|281.25|282.38|280.38|283.25|281.25|282.38|280.38|0
1641470530000|2022-01-06 12:02:10|282.72|280.72|282.72|280.72|282.72|280.72|282.63|280.63|0
1641470540000|2022-01-06 12:02:20|282.55|280.55|283.07|281.07|283.07|281.07|282.55|280.55|0
1641470550000|2022-01-06 12:02:30|282.9|280.9|282.72|280.72|282.9|280.9|282.72|280.72|0
1641470560000|2022-01-06 12:02:40|282.9|280.9|282.55|280.55|282.9|280.9|282.46|280.46|0
1641470570000|2022-01-06 12:02:50|282.63|280.63|282.46|280.46|282.72|280.72|282.46|280.46|0
1641470580000|2022-01-06 12:03:00|282.38|280.38|281.94|279.94|282.38|280.38|281.94|279.94|0
1641470590000|2022-01-06 12:03:10|282.03|280.03|282.38|280.38|282.38|280.38|282.03|280.03|0
1641470600000|2022-01-06 12:03:20|282.55|280.55|282.03|280.03|282.55|280.55|282.03|280.03|0
1641470610000|2022-01-06 12:03:30|282.2|280.2|282.29|280.29|282.38|280.38|282.03|280.03|0
1641470620000|2022-01-06 12:03:40|282.2|280.2|282.11|280.11|282.2|280.2|282.11|280.11|0
1641470630000|2022-01-06 12:03:50|282.2|280.2|282.2|280.2|282.38|280.38|282.2|280.2|0
1641470640000|2022-01-06 12:04:00|282.29|280.29|282.55|280.55|282.55|280.55|282.29|280.29|0
1641470650000|2022-01-06 12:04:10|282.38|280.38|282.46|280.46|282.63|280.63|282.38|280.38|0
1641470660000|2022-01-06 12:04:20|282.38|280.38|282.9|280.9|282.9|280.9|282.38|280.38|0
1641470670000|2022-01-06 12:04:30|282.38|280.38|282.55|280.55|282.55|280.55|282.38|280.38|0
1641470680000|2022-01-06 12:04:40|282.72|280.72|282.72|280.72|282.9|280.9|282.72|280.72|0
1641470690000|2022-01-06 12:04:50|282.9|280.9|282.81|280.81|282.9|280.9|282.81|280.81|0
1641470700000|2022-01-06 12:05:00|283.24|281.24|283.15|281.15|283.24|281.24|283.07|281.07|0
1641470710000|2022-01-06 12:05:10|283.24|281.24|283.07|281.07|283.24|281.24|283.07|281.07|0
1641470720000|2022-01-06 12:05:20|283.15|281.15|283.42|281.42|283.42|281.42|283.07|281.07|0
1641470730000|2022-01-06 12:05:30|283.24|281.24|283.42|281.42|283.42|281.42|283.24|281.24|0
1641470740000|2022-01-06 12:05:40|283.24|281.24|283.59|281.59|283.59|281.59|283.24|281.24|0
1641470750000|2022-01-06 12:05:50|284.11|282.11|284.29|282.29|284.29|282.29|284.11|282.11|0
1641470760000|2022-01-06 12:06:00|283.94|281.94|283.42|281.42|283.94|281.94|283.42|281.42|0
1641470770000|2022-01-06 12:06:10|283.24|281.24|283.42|281.42|283.42|281.42|283.24|281.24|0
1641470780000|2022-01-06 12:06:20|283.24|281.24|283.24|281.24|283.24|281.24|283.24|281.24|0
1641470790000|2022-01-06 12:06:30|283.33|281.33|283.24|281.24|283.42|281.42|283.24|281.24|0
1641470800000|2022-01-06 12:06:40|283.33|281.33|283.24|281.24|283.42|281.42|283.24|281.24|0
1641470810000|2022-01-06 12:06:50|283.07|281.07|283.24|281.24|283.24|281.24|283.07|281.07|0
1641470820000|2022-01-06 12:07:00|283.07|281.07|282.89|280.89|283.07|281.07|282.89|280.89|0
1641470830000|2022-01-06 12:07:10|282.72|280.72|282.72|280.72|282.72|280.72|282.72|280.72|0
1641470840000|2022-01-06 12:07:20|282.55|280.55|282.72|280.72|282.72|280.72|282.55|280.55|0
1641470850000|2022-01-06 12:07:30|282.55|280.55|282.89|280.89|282.89|280.89|282.55|280.55|0
1641470860000|2022-01-06 12:07:40|283.24|281.24|283.07|281.07|283.24|281.24|283.07|281.07|0
1641470870000|2022-01-06 12:07:50|283.24|281.24|283.42|281.42|283.42|281.42|283.24|281.24|0
1641470880000|2022-01-06 12:08:00|283.24|281.24|282.72|280.72|283.24|281.24|282.72|280.72|0
1641470890000|2022-01-06 12:08:10|282.89|280.89|282.89|280.89|282.98|280.98|282.89|280.89|0
1641470900000|2022-01-06 12:08:20|282.98|280.98|283.42|281.42|283.59|281.59|282.98|280.98|0
1641470910000|2022-01-06 12:08:30|283.5|281.5|283.59|281.59|283.59|281.59|283.42|281.42|0
1641470920000|2022-01-06 12:08:40|283.67|281.67|283.42|281.42|283.67|281.67|283.42|281.42|0
1641470930000|2022-01-06 12:08:50|283.59|281.59|283.42|281.42|283.59|281.59|283.42|281.42|0
1641470940000|2022-01-06 12:09:00|283.76|281.76|283.59|281.59|283.76|281.76|283.59|281.59|0
1641470950000|2022-01-06 12:09:10|283.76|281.76|283.94|281.94|283.94|281.94|283.59|281.59|0
1641470960000|2022-01-06 12:09:20|283.76|281.76|283.41|281.41|283.76|281.76|283.41|281.41|0
1641470970000|2022-01-06 12:09:30|283.59|281.59|283.76|281.76|283.76|281.76|283.41|281.41|0
1641470980000|2022-01-06 12:09:40|283.94|281.94|283.94|281.94|284.11|282.11|283.94|281.94|0
1641470990000|2022-01-06 12:09:50|284.11|282.11|283.76|281.76|284.11|282.11|283.76|281.76|0
1641471000000|2022-01-06 12:10:00|283.94|281.94|283.59|281.59|283.94|281.94|283.5|281.5|0
1641471010000|2022-01-06 12:10:10|283.41|281.41|283.41|281.41|283.41|281.41|283.41|281.41|0
1641471020000|2022-01-06 12:10:20|283.5|281.5|283.59|281.59|283.76|281.76|283.5|281.5|0
1641471030000|2022-01-06 12:10:30|283.76|281.76|283.76|281.76|283.76|281.76|283.76|281.76|0
1641471040000|2022-01-06 12:10:40|283.59|281.59|283.41|281.41|283.59|281.59|283.41|281.41|0
1641471050000|2022-01-06 12:10:50|283.59|281.59|283.59|281.59|283.59|281.59|283.59|281.59|0
1641471060000|2022-01-06 12:11:00|283.67|281.67|283.94|281.94|284.11|282.11|283.67|281.67|0
1641471070000|2022-01-06 12:11:10|284.11|282.11|284.11|282.11|284.11|282.11|284.11|282.11|0
1641471080000|2022-01-06 12:11:20|284.02|282.02|283.94|281.94|284.02|282.02|283.94|281.94|0
1641471090000|2022-01-06 12:11:30|283.84|281.84|283.76|281.76|283.84|281.84|283.76|281.76|0
1641471100000|2022-01-06 12:11:40|284.11|282.11|284.11|282.11|284.11|282.11|284.02|282.02|0
1641471110000|2022-01-06 12:11:50|283.94|281.94|283.94|281.94|283.94|281.94|283.94|281.94|0
1641471120000|2022-01-06 12:12:00|283.84|281.84|283.84|281.84|283.84|281.84|283.84|281.84|0
1641471130000|2022-01-06 12:12:10|283.93|281.93|283.76|281.76|283.93|281.93|283.76|281.76|0
1641471140000|2022-01-06 12:12:20|283.59|281.59|283.67|281.67|283.67|281.67|283.59|281.59|0
1641471150000|2022-01-06 12:12:30|283.59|281.59|283.76|281.76|283.76|281.76|283.59|281.59|0
1641471160000|2022-01-06 12:12:40|283.84|281.84|283.76|281.76|283.84|281.84|283.76|281.76|0
1641471170000|2022-01-06 12:12:50|283.67|281.67|283.93|281.93|283.93|281.93|283.67|281.67|0
1641471180000|2022-01-06 12:13:00|283.76|281.76|284.28|282.28|284.28|282.28|283.76|281.76|0
1641471190000|2022-01-06 12:13:10|284.46|282.46|284.28|282.28|284.46|282.46|284.28|282.28|0
1641471200000|2022-01-06 12:13:20|284.46|282.46|284.28|282.28|284.46|282.46|284.28|282.28|0
1641471210000|2022-01-06 12:13:30|284.11|282.11|284.46|282.46|284.46|282.46|284.11|282.11|0
1641471220000|2022-01-06 12:13:40|284.63|282.63|284.63|282.63|284.63|282.63|284.63|282.63|0
1641471230000|2022-01-06 12:13:50|284.46|282.46|284.46|282.46|284.46|282.46|284.28|282.28|0
1641471240000|2022-01-06 12:14:00|284.28|282.28|284.28|282.28|284.28|282.28|284.28|282.28|0
1641471260000|2022-01-06 12:14:20|284.46|282.46|284.46|282.46|284.46|282.46|284.46|282.46|0
1641471280000|2022-01-06 12:14:40|284.28|282.28|284.46|282.46|284.63|282.63|284.28|282.28|0
1641471290000|2022-01-06 12:14:50|284.28|282.28|284.11|282.11|284.28|282.28|284.11|282.11|0
1641471300000|2022-01-06 12:15:00|284.28|282.28|284.46|282.46|284.63|282.63|284.28|282.28|0
1641471310000|2022-01-06 12:15:10|284.63|282.63|284.63|282.63|284.63|282.63|284.46|282.46|0
1641471320000|2022-01-06 12:15:20|284.28|282.28|284.46|282.46|284.46|282.46|284.28|282.28|0
1641471330000|2022-01-06 12:15:30|284.36|282.36|283.76|281.76|284.36|282.36|283.76|281.76|0
1641471340000|2022-01-06 12:15:40|283.93|281.93|283.76|281.76|283.93|281.93|283.76|281.76|0
1641471350000|2022-01-06 12:15:50|283.58|281.58|283.76|281.76|283.76|281.76|283.58|281.58|0
1641471360000|2022-01-06 12:16:00|283.93|281.93|283.76|281.76|283.93|281.93|283.58|281.58|0
1641471370000|2022-01-06 12:16:10|283.93|281.93|283.93|281.93|284.11|282.11|283.76|281.76|0
1641471390000|2022-01-06 12:16:30|283.84|281.84|283.84|281.84|283.84|281.84|283.84|281.84|0
1641471400000|2022-01-06 12:16:40|283.76|281.76|284.19|282.19|284.19|282.19|283.76|281.76|0
1641471410000|2022-01-06 12:16:50|284.45|282.45|284.45|282.45|284.54|282.54|284.45|282.45|0
1641471420000|2022-01-06 12:17:00|284.28|282.28|283.93|281.93|284.28|282.28|283.93|281.93|0
1641471430000|2022-01-06 12:17:10|284.11|282.11|284.28|282.28|284.28|282.28|284.11|282.11|0
1641471440000|2022-01-06 12:17:20|284.36|282.36|284.45|282.45|284.45|282.45|284.36|282.36|0
1641471450000|2022-01-06 12:17:30|284.28|282.28|284.28|282.28|284.28|282.28|284.11|282.11|0
1641471460000|2022-01-06 12:17:40|284.11|282.11|283.93|281.93|284.11|282.11|283.93|281.93|0
1641471470000|2022-01-06 12:17:50|284.01|282.01|284.19|282.19|284.19|282.19|284.01|282.01|0
1641471480000|2022-01-06 12:18:00|283.93|281.93|284.1|282.1|284.19|282.19|283.93|281.93|0
1641471490000|2022-01-06 12:18:10|284.28|282.28|284.28|282.28|284.28|282.28|284.28|282.28|0
1641471510000|2022-01-06 12:18:30|284.45|282.45|284.1|282.1|284.45|282.45|284.1|282.1|0
1641471520000|2022-01-06 12:18:40|283.93|281.93|283.93|281.93|283.93|281.93|283.93|281.93|0
1641471530000|2022-01-06 12:18:50|284.01|282.01|283.93|281.93|284.01|282.01|283.93|281.93|0
1641471540000|2022-01-06 12:19:00|283.67|281.67|283.58|281.58|283.76|281.76|283.58|281.58|0
1641471550000|2022-01-06 12:19:10|283.23|281.23|283.06|281.06|283.23|281.23|283.06|281.06|0
1641471560000|2022-01-06 12:19:20|283.23|281.23|283.41|281.41|283.41|281.41|283.23|281.23|0
1641471570000|2022-01-06 12:19:30|283.23|281.23|283.14|281.14|283.41|281.41|283.14|281.14|0
1641471580000|2022-01-06 12:19:40|283.23|281.23|283.23|281.23|283.23|281.23|283.06|281.06|0
1641471590000|2022-01-06 12:19:50|283.06|281.06|283.06|281.06|283.06|281.06|283.06|281.06|0
1641471600000|2022-01-06 12:20:00|283.14|281.14|283.06|281.06|283.23|281.23|283.06|281.06|0
1641471610000|2022-01-06 12:20:10|282.89|280.89|282.71|280.71|282.89|280.89|282.71|280.71|0
1641471620000|2022-01-06 12:20:20|282.54|280.54|282.36|280.36|282.54|280.54|282.36|280.36|0
1641471630000|2022-01-06 12:20:30|282.19|280.19|282.19|280.19|282.19|280.19|282.19|280.19|0
1641471640000|2022-01-06 12:20:40|282.02|280.02|282.19|280.19|282.19|280.19|282.02|280.02|0
1641471650000|2022-01-06 12:20:50|282.36|280.36|282.54|280.54|282.54|280.54|282.36|280.36|0
1641471660000|2022-01-06 12:21:00|282.71|280.71|282.97|280.97|282.97|280.97|282.71|280.71|0
1641471670000|2022-01-06 12:21:10|282.88|280.88|282.88|280.88|282.88|280.88|282.71|280.71|0
1641471680000|2022-01-06 12:21:20|282.71|280.71|282.71|280.71|282.88|280.88|282.71|280.71|0
1641471690000|2022-01-06 12:21:30|282.88|280.88|282.54|280.54|282.88|280.88|282.54|280.54|0
1641471700000|2022-01-06 12:21:40|282.71|280.71|282.71|280.71|282.71|280.71|282.71|280.71|0
1641471710000|2022-01-06 12:21:50|282.54|280.54|282.54|280.54|282.54|280.54|282.54|280.54|0
1641471720000|2022-01-06 12:22:00|282.71|280.71|282.19|280.19|282.71|280.71|282.19|280.19|0
1641471730000|2022-01-06 12:22:10|282.1|280.1|282.36|280.36|282.54|280.54|282.1|280.1|0
1641471740000|2022-01-06 12:22:20|282.1|280.1|282.19|280.19|282.19|280.19|282.1|280.1|0
1641471760000|2022-01-06 12:22:40|282.62|280.62|282.19|280.19|282.62|280.62|282.19|280.19|0
1641471770000|2022-01-06 12:22:50|282.01|280.01|281.84|279.84|282.01|280.01|281.84|279.84|0
1641471780000|2022-01-06 12:23:00|282.01|280.01|281.15|279.15|282.01|280.01|281.15|279.15|0
1641471790000|2022-01-06 12:23:10|281.23|279.23|280.97|278.97|281.23|279.23|280.8|278.8|0
1641471800000|2022-01-06 12:23:20|280.8|278.8|280.97|278.97|280.97|278.97|280.8|278.8|0
1641471810000|2022-01-06 12:23:30|280.45|278.45|280.28|278.28|280.45|278.45|280.11|278.11|0
1641471820000|2022-01-06 12:23:40|280.36|278.36|280.45|278.45|280.45|278.45|280.36|278.36|0
1641471830000|2022-01-06 12:23:50|279.94|277.94|279.94|277.94|279.94|277.94|279.76|277.76|0
1641471840000|2022-01-06 12:24:00|280.11|278.11|280.11|278.11|280.11|278.11|280.02|278.02|0
1641471850000|2022-01-06 12:24:10|280.28|278.28|280.45|278.45|280.45|278.45|280.28|278.28|0
1641471860000|2022-01-06 12:24:20|280.11|278.11|280.11|278.11|280.28|278.28|280.11|278.11|0
1641471870000|2022-01-06 12:24:30|280.19|278.19|280.28|278.28|280.45|278.45|280.19|278.19|0
1641471880000|2022-01-06 12:24:40|280.45|278.45|279.93|277.93|280.45|278.45|279.93|277.93|0
1641471890000|2022-01-06 12:24:50|280.19|278.19|280.45|278.45|280.45|278.45|279.93|277.93|0
1641471900000|2022-01-06 12:25:00|280.8|278.8|280.63|278.63|280.8|278.8|280.63|278.63|0
1641471910000|2022-01-06 12:25:10|280.88|278.88|280.71|278.71|280.88|278.88|280.71|278.71|0
1641471920000|2022-01-06 12:25:20|280.45|278.45|279.93|277.93|280.45|278.45|279.93|277.93|0
1641471930000|2022-01-06 12:25:30|279.76|277.76|279.59|277.59|279.76|277.76|279.59|277.59|0
1641471940000|2022-01-06 12:25:40|279.42|277.42|279.59|277.59|279.59|277.59|279.42|277.42|0
1641471950000|2022-01-06 12:25:50|279.76|277.76|279.24|277.24|279.76|277.76|279.24|277.24|0
1641471960000|2022-01-06 12:26:00|279.07|277.07|279.24|277.24|279.59|277.59|279.07|277.07|0
1641471970000|2022-01-06 12:26:10|279.33|277.33|279.5|277.5|279.5|277.5|279.33|277.33|0
1641471980000|2022-01-06 12:26:20|279.41|277.41|279.24|277.24|279.41|277.41|279.07|277.07|0
1641471990000|2022-01-06 12:26:30|279.07|277.07|278.38|276.38|279.07|277.07|278.38|276.38|0
1641472000000|2022-01-06 12:26:40|278.55|276.55|278.21|276.21|278.72|276.72|278.21|276.21|0
1641472010000|2022-01-06 12:26:50|278.03|276.03|278.21|276.21|278.21|276.21|277.69|275.69|0
1641472020000|2022-01-06 12:27:00|278.03|276.03|278.03|276.03|278.03|276.03|278.03|276.03|0
1641472030000|2022-01-06 12:27:10|277.86|275.86|278.21|276.21|278.38|276.38|277.86|275.86|0
1641472040000|2022-01-06 12:27:20|278.38|276.38|278.21|276.21|278.38|276.38|278.21|276.21|0
1641472050000|2022-01-06 12:27:30|278.46|276.46|278.46|276.46|278.55|276.55|278.46|276.46|0
1641472060000|2022-01-06 12:27:40|278.55|276.55|278.55|276.55|278.72|276.72|278.55|276.55|0
1641472070000|2022-01-06 12:27:50|278.03|276.03|278.21|276.21|278.21|276.21|278.03|276.03|0
1641472080000|2022-01-06 12:28:00|278.29|276.29|278.38|276.38|278.38|276.38|278.29|276.29|0
1641472090000|2022-01-06 12:28:10|278.21|276.21|278.72|276.72|278.72|276.72|278.21|276.21|0
1641472100000|2022-01-06 12:28:20|278.9|276.9|278.72|276.72|279.07|277.07|278.72|276.72|0
1641472110000|2022-01-06 12:28:30|278.55|276.55|278.38|276.38|278.72|276.72|278.38|276.38|0
1641472120000|2022-01-06 12:28:40|278.2|276.2|278.03|276.03|278.2|276.2|278.03|276.03|0
1641472130000|2022-01-06 12:28:50|278.38|276.38|278.72|276.72|278.72|276.72|278.38|276.38|0
1641472140000|2022-01-06 12:29:00|278.89|276.89|279.24|277.24|279.24|277.24|278.89|276.89|0
1641472150000|2022-01-06 12:29:10|279.41|277.41|278.89|276.89|279.41|277.41|278.89|276.89|0
1641472160000|2022-01-06 12:29:20|278.72|276.72|278.46|276.46|278.72|276.72|278.29|276.29|0
1641472170000|2022-01-06 12:29:30|278.03|276.03|278.2|276.2|278.2|276.2|278.03|276.03|0
1641472180000|2022-01-06 12:29:40|278.03|276.03|278.2|276.2|278.2|276.2|278.03|276.03|0
1641472190000|2022-01-06 12:29:50|278.11|276.11|278.2|276.2|278.2|276.2|278.11|276.11|0
1641472200000|2022-01-06 12:30:00|278.03|276.03|278.03|276.03|278.03|276.03|277.86|275.86|0
1641472210000|2022-01-06 12:30:10|277.86|275.86|278.03|276.03|278.03|276.03|277.86|275.86|0
1641472220000|2022-01-06 12:30:20|278.11|276.11|278.03|276.03|278.2|276.2|278.03|276.03|0
1641472230000|2022-01-06 12:30:30|278.2|276.2|278.03|276.03|278.2|276.2|278.03|276.03|0
1641472240000|2022-01-06 12:30:40|277.86|275.86|277.86|275.86|277.86|275.86|277.86|275.86|0
1641472250000|2022-01-06 12:30:50|278.03|276.03|278.03|276.03|278.03|276.03|278.03|276.03|0
1641472260000|2022-01-06 12:31:00|277.94|275.94|277.94|275.94|277.94|275.94|277.94|275.94|0
1641472270000|2022-01-06 12:31:10|278.03|276.03|278.2|276.2|278.2|276.2|278.03|276.03|0
1641472280000|2022-01-06 12:31:20|277.86|275.86|278.55|276.55|278.55|276.55|277.86|275.86|0
1641472290000|2022-01-06 12:31:30|278.72|276.72|278.72|276.72|278.72|276.72|278.72|276.72|0
1641472300000|2022-01-06 12:31:40|278.55|276.55|278.55|276.55|278.55|276.55|278.55|276.55|0
1641472310000|2022-01-06 12:31:50|278.89|276.89|279.07|277.07|279.07|277.07|278.89|276.89|0
1641472320000|2022-01-06 12:32:00|278.72|276.72|278.89|276.89|278.89|276.89|278.72|276.72|0
1641472330000|2022-01-06 12:32:10|279.07|277.07|278.89|276.89|279.07|277.07|278.89|276.89|0
1641472340000|2022-01-06 12:32:20|279.06|277.06|279.24|277.24|279.24|277.24|279.06|277.06|0
1641472350000|2022-01-06 12:32:30|279.41|277.41|279.41|277.41|279.41|277.41|279.41|277.41|0
1641472360000|2022-01-06 12:32:40|279.58|277.58|279.76|277.76|279.76|277.76|279.58|277.58|0
1641472370000|2022-01-06 12:32:50|280.01|278.01|280.01|278.01|280.1|278.1|280.01|278.01|0
1641472380000|2022-01-06 12:33:00|279.41|277.41|279.41|277.41|279.41|277.41|279.41|277.41|0
1641472390000|2022-01-06 12:33:10|279.58|277.58|278.89|276.89|279.58|277.58|278.89|276.89|0
1641472400000|2022-01-06 12:33:20|279.24|277.24|279.32|277.32|279.32|277.32|279.15|277.15|0
1641472410000|2022-01-06 12:33:30|279.24|277.24|278.89|276.89|279.24|277.24|278.89|276.89|0
1641472430000|2022-01-06 12:33:50|278.8|276.8|279.06|277.06|279.06|277.06|278.8|276.8|0
1641472440000|2022-01-06 12:34:00|279.24|277.24|279.06|277.06|279.24|277.24|279.06|277.06|0
1641472450000|2022-01-06 12:34:10|279.24|277.24|279.41|277.41|279.41|277.41|279.24|277.24|0
1641472460000|2022-01-06 12:34:20|279.32|277.32|279.24|277.24|279.32|277.32|279.24|277.24|0
1641472470000|2022-01-06 12:34:30|279.06|277.06|278.72|276.72|279.06|277.06|278.72|276.72|0
1641472480000|2022-01-06 12:34:40|278.8|276.8|278.72|276.72|278.89|276.89|278.72|276.72|0
1641472490000|2022-01-06 12:34:50|278.55|276.55|278.46|276.46|278.55|276.55|278.46|276.46|0
1641472500000|2022-01-06 12:35:00|278.2|276.2|278.72|276.72|278.72|276.72|278.2|276.2|0
1641472510000|2022-01-06 12:35:10|279.06|277.06|279.58|277.58|279.58|277.58|279.06|277.06|0
1641472520000|2022-01-06 12:35:20|279.75|277.75|280.1|278.1|280.1|278.1|279.75|277.75|0
1641472530000|2022-01-06 12:35:30|280.27|278.27|280.62|278.62|280.62|278.62|280.27|278.27|0
1641472540000|2022-01-06 12:35:40|280.79|278.79|280.79|278.79|280.79|278.79|280.62|278.62|0
1641472550000|2022-01-06 12:35:50|280.27|278.27|280.45|278.45|280.45|278.45|280.27|278.27|0
1641472560000|2022-01-06 12:36:00|280.79|278.79|280.62|278.62|280.96|278.96|280.62|278.62|0
1641472570000|2022-01-06 12:36:10|280.96|278.96|280.87|278.87|280.96|278.96|280.79|278.79|0
1641472580000|2022-01-06 12:36:20|280.79|278.79|280.45|278.45|280.79|278.79|280.45|278.45|0
1641472590000|2022-01-06 12:36:30|280.44|278.44|280.27|278.27|280.44|278.44|280.27|278.27|0
1641472600000|2022-01-06 12:36:40|280.1|278.1|279.75|277.75|280.1|278.1|279.75|277.75|0
1641472610000|2022-01-06 12:36:50|279.41|277.41|279.93|277.93|279.93|277.93|279.41|277.41|0
1641472620000|2022-01-06 12:37:00|279.75|277.75|279.58|277.58|279.75|277.75|279.58|277.58|0
1641472630000|2022-01-06 12:37:10|279.41|277.41|279.58|277.58|279.58|277.58|279.41|277.41|0
1641472640000|2022-01-06 12:37:20|279.41|277.41|279.41|277.41|279.41|277.41|279.41|277.41|0
1641472650000|2022-01-06 12:37:30|279.06|277.06|279.58|277.58|279.58|277.58|279.06|277.06|0
1641472660000|2022-01-06 12:37:40|279.75|277.75|279.58|277.58|279.75|277.75|279.58|277.58|0
1641472670000|2022-01-06 12:37:50|279.75|277.75|279.75|277.75|279.75|277.75|279.75|277.75|0
1641472680000|2022-01-06 12:38:00|279.92|277.92|280.27|278.27|280.27|278.27|279.92|277.92|0
1641472690000|2022-01-06 12:38:10|280.44|278.44|280.62|278.62|280.62|278.62|280.44|278.44|0
1641472700000|2022-01-06 12:38:20|280.7|278.7|280.62|278.62|280.7|278.7|280.62|278.62|0
1641472720000|2022-01-06 12:38:40|280.7|278.7|280.7|278.7|280.79|278.79|280.62|278.62|0
1641472730000|2022-01-06 12:38:50|280.79|278.79|281.14|279.14|281.14|279.14|280.79|278.79|0
1641472740000|2022-01-06 12:39:00|281.31|279.31|281.14|279.14|281.31|279.31|281.14|279.14|0
1641472750000|2022-01-06 12:39:10|280.96|278.96|281.48|279.48|281.48|279.48|280.87|278.87|0
1641472760000|2022-01-06 12:39:20|281.66|279.66|281.31|279.31|281.66|279.66|281.31|279.31|0
1641472770000|2022-01-06 12:39:30|281.14|279.14|281.31|279.31|281.31|279.31|281.14|279.14|0
1641472780000|2022-01-06 12:39:40|280.96|278.96|281.14|279.14|281.14|279.14|280.96|278.96|0
1641472790000|2022-01-06 12:39:50|280.96|278.96|280.96|278.96|280.96|278.96|280.96|278.96|0
1641472800000|2022-01-06 12:40:00|280.79|278.79|280.7|278.7|280.79|278.79|280.62|278.62|0
1641472810000|2022-01-06 12:40:10|280.79|278.79|280.96|278.96|280.96|278.96|280.79|278.79|0
1641472820000|2022-01-06 12:40:20|280.79|278.79|280.44|278.44|280.79|278.79|280.44|278.44|0
1641472830000|2022-01-06 12:40:30|280.27|278.27|280.53|278.53|280.62|278.62|280.27|278.27|0
1641472840000|2022-01-06 12:40:40|280.44|278.44|280.27|278.27|280.44|278.44|280.27|278.27|0
1641472850000|2022-01-06 12:40:50|280.52|278.52|280.44|278.44|280.61|278.61|280.44|278.44|0
1641472860000|2022-01-06 12:41:00|280.18|278.18|280.27|278.27|280.35|278.35|280.18|278.18|0
1641472870000|2022-01-06 12:41:10|280.35|278.35|280.44|278.44|280.44|278.44|280.35|278.35|0
1641472880000|2022-01-06 12:41:20|280.27|278.27|280.44|278.44|280.44|278.44|280.27|278.27|0
1641472890000|2022-01-06 12:41:30|280.35|278.35|280.27|278.27|280.44|278.44|280.27|278.27|0
1641472900000|2022-01-06 12:41:40|280.7|278.7|280.61|278.61|280.79|278.79|280.61|278.61|0
1641472910000|2022-01-06 12:41:50|280.52|278.52|280.61|278.61|280.61|278.61|280.52|278.52|0
1641472920000|2022-01-06 12:42:00|280.44|278.44|280.44|278.44|280.44|278.44|280.27|278.27|0
1641472930000|2022-01-06 12:42:10|280.27|278.27|280.44|278.44|280.44|278.44|280.27|278.27|0
1641472940000|2022-01-06 12:42:20|280.61|278.61|280.44|278.44|280.61|278.61|280.44|278.44|0
1641472950000|2022-01-06 12:42:30|280.61|278.61|280.79|278.79|280.79|278.79|280.61|278.61|0
1641472960000|2022-01-06 12:42:40|280.7|278.7|280.61|278.61|280.79|278.79|280.61|278.61|0
1641472970000|2022-01-06 12:42:50|280.27|278.27|280.27|278.27|280.27|278.27|280.27|278.27|0
1641472980000|2022-01-06 12:43:00|280.44|278.44|280.44|278.44|280.44|278.44|280.44|278.44|0
1641472990000|2022-01-06 12:43:10|280.79|278.79|280.61|278.61|280.79|278.79|280.61|278.61|0
1641473000000|2022-01-06 12:43:20|280.44|278.44|280.09|278.09|280.44|278.44|280.09|278.09|0
1641473010000|2022-01-06 12:43:30|279.92|277.92|279.75|277.75|279.92|277.92|279.75|277.75|0
1641473020000|2022-01-06 12:43:40|279.57|277.57|279.57|277.57|279.57|277.57|279.48|277.48|0
1641473030000|2022-01-06 12:43:50|279.4|277.4|279.23|277.23|279.4|277.4|279.23|277.23|0
1641473040000|2022-01-06 12:44:00|279.31|277.31|279.23|277.23|279.31|277.31|279.23|277.23|0
1641473050000|2022-01-06 12:44:10|279.14|277.14|279.06|277.06|279.23|277.23|279.06|277.06|0
1641473060000|2022-01-06 12:44:20|278.88|276.88|278.88|276.88|278.88|276.88|278.88|276.88|0
1641473070000|2022-01-06 12:44:30|278.37|276.37|278.19|276.19|278.37|276.37|278.19|276.19|0
1641473080000|2022-01-06 12:44:40|278.37|276.37|278.37|276.37|278.37|276.37|278.37|276.37|0
1641473090000|2022-01-06 12:44:50|278.45|276.45|278.37|276.37|278.62|276.62|278.37|276.37|0
1641473100000|2022-01-06 12:45:00|278.45|276.45|278.28|276.28|278.45|276.45|278.19|276.19|0
1641473110000|2022-01-06 12:45:10|278.37|276.37|278.19|276.19|278.54|276.54|278.19|276.19|0
1641473120000|2022-01-06 12:45:20|278.02|276.02|277.68|275.68|278.02|276.02|277.68|275.68|0
1641473130000|2022-01-06 12:45:30|278.02|276.02|277.93|275.93|278.02|276.02|277.93|275.93|0
1641473140000|2022-01-06 12:45:40|277.85|275.85|277.85|275.85|277.85|275.85|277.68|275.68|0
1641473160000|2022-01-06 12:46:00|278.02|276.02|277.85|275.85|278.02|276.02|277.85|275.85|0
1641473170000|2022-01-06 12:46:10|277.67|275.67|277.67|275.67|277.67|275.67|277.67|275.67|0
1641473180000|2022-01-06 12:46:20|277.5|275.5|277.5|275.5|277.5|275.5|277.5|275.5|0
1641473190000|2022-01-06 12:46:30|278.02|276.02|277.85|275.85|278.02|276.02|277.67|275.67|0
1641473200000|2022-01-06 12:46:40|277.67|275.67|277.85|275.85|277.85|275.85|277.67|275.67|0
1641473210000|2022-01-06 12:46:50|277.67|275.67|277.85|275.85|277.85|275.85|277.67|275.67|0
1641473220000|2022-01-06 12:47:00|278.02|276.02|278.02|276.02|278.19|276.19|278.02|276.02|0
1641473230000|2022-01-06 12:47:10|278.19|276.19|278.19|276.19|278.19|276.19|278.02|276.02|0
1641473240000|2022-01-06 12:47:20|278.02|276.02|278.02|276.02|278.02|276.02|278.02|276.02|0
1641473250000|2022-01-06 12:47:30|278.19|276.19|278.19|276.19|278.19|276.19|278.19|276.19|0
1641473260000|2022-01-06 12:47:40|278.1|276.1|278.19|276.19|278.19|276.19|278.1|276.1|0
1641473270000|2022-01-06 12:47:50|278.02|276.02|278.19|276.19|278.19|276.19|277.85|275.85|0
1641473280000|2022-01-06 12:48:00|278.02|276.02|277.85|275.85|278.19|276.19|277.85|275.85|0
1641473290000|2022-01-06 12:48:10|278.02|276.02|277.85|275.85|278.02|276.02|277.85|275.85|0
1641473300000|2022-01-06 12:48:20|277.5|275.5|277.85|275.85|277.85|275.85|277.5|275.5|0
1641473310000|2022-01-06 12:48:30|277.76|275.76|277.76|275.76|277.76|275.76|277.76|275.76|0
1641473320000|2022-01-06 12:48:40|277.85|275.85|277.67|275.67|277.85|275.85|277.67|275.67|0
1641473330000|2022-01-06 12:48:50|277.85|275.85|278.02|276.02|278.02|276.02|277.85|275.85|0
1641473340000|2022-01-06 12:49:00|277.85|275.85|278.02|276.02|278.02|276.02|277.85|275.85|0
1641473350000|2022-01-06 12:49:10|278.19|276.19|278.19|276.19|278.19|276.19|278.19|276.19|0
1641473400000|2022-01-06 12:50:00|278.27|276.27|278.53|276.53|278.53|276.53|278.27|276.27|0
1641473410000|2022-01-06 12:50:10|278.88|276.88|279.22|277.22|279.22|277.22|278.88|276.88|0
1641473420000|2022-01-06 12:50:20|279.4|277.4|279.4|277.4|279.4|277.4|279.31|277.31|0
1641473430000|2022-01-06 12:50:30|279.22|277.22|279.05|277.05|279.22|277.22|279.05|277.05|0
1641473440000|2022-01-06 12:50:40|279.22|277.22|279.05|277.05|279.22|277.22|279.05|277.05|0
1641473450000|2022-01-06 12:50:50|279.22|277.22|279.13|277.13|279.22|277.22|279.13|277.13|0
1641473460000|2022-01-06 12:51:00|279.22|277.22|279.05|277.05|279.22|277.22|279.05|277.05|0
1641473480000|2022-01-06 12:51:20|278.53|276.53|278.62|276.62|278.62|276.62|278.53|276.53|0
1641473490000|2022-01-06 12:51:30|278.71|276.71|278.88|276.88|278.88|276.88|278.71|276.71|0
1641473500000|2022-01-06 12:51:40|278.71|276.71|278.53|276.53|278.71|276.71|278.53|276.53|0
1641473510000|2022-01-06 12:51:50|278.71|276.71|278.02|276.02|278.71|276.71|278.02|276.02|0
1641473520000|2022-01-06 12:52:00|278.19|276.19|278.53|276.53|278.53|276.53|278.19|276.19|0
1641473530000|2022-01-06 12:52:10|278.71|276.71|278.7|276.7|278.71|276.71|278.53|276.53|0
1641473540000|2022-01-06 12:52:20|278.53|276.53|278.7|276.7|278.7|276.7|278.53|276.53|0
1641473550000|2022-01-06 12:52:30|279.22|277.22|279.4|277.4|279.4|277.4|279.22|277.22|0
1641473560000|2022-01-06 12:52:40|279.31|277.31|279.22|277.22|279.31|277.31|279.22|277.22|0
1641473570000|2022-01-06 12:52:50|279.4|277.4|279.4|277.4|279.4|277.4|279.4|277.4|0
1641473580000|2022-01-06 12:53:00|279.48|277.48|279.57|277.57|279.57|277.57|279.48|277.48|0
1641473590000|2022-01-06 12:53:10|279.74|277.74|279.91|277.91|279.91|277.91|279.74|277.74|0
1641473600000|2022-01-06 12:53:20|280.09|278.09|279.91|277.91|280.09|278.09|279.91|277.91|0
1641473610000|2022-01-06 12:53:30|279.74|277.74|279.82|277.82|279.82|277.82|279.74|277.74|0
1641473620000|2022-01-06 12:53:40|279.74|277.74|280.09|278.09|280.09|278.09|279.22|277.22|0
1641473630000|2022-01-06 12:53:50|280.26|278.26|280.26|278.26|280.26|278.26|280.26|278.26|0
1641473640000|2022-01-06 12:54:00|280.09|278.09|280.09|278.09|280.09|278.09|280.09|278.09|0
1641473650000|2022-01-06 12:54:10|279.91|277.91|279.91|277.91|279.91|277.91|279.91|277.91|0
1641473660000|2022-01-06 12:54:20|280.09|278.09|280.09|278.09|280.09|278.09|280.09|278.09|0
1641473670000|2022-01-06 12:54:30|279.91|277.91|279.74|277.74|279.91|277.91|279.74|277.74|0
1641473680000|2022-01-06 12:54:40|279.91|277.91|280.09|278.09|280.09|278.09|279.91|277.91|0
1641473690000|2022-01-06 12:54:50|280|278|279.74|277.74|280|278|279.74|277.74|0
1641473700000|2022-01-06 12:55:00|279.91|277.91|280.09|278.09|280.09|278.09|279.91|277.91|0
1641473710000|2022-01-06 12:55:10|280|278|280.09|278.09|280.09|278.09|279.91|277.91|0
1641473720000|2022-01-06 12:55:20|280.26|278.26|280.08|278.08|280.26|278.26|280.08|278.08|0
1641473740000|2022-01-06 12:55:40|279.74|277.74|279.57|277.57|279.74|277.74|279.57|277.57|0
1641473750000|2022-01-06 12:55:50|279.48|277.48|279.22|277.22|279.48|277.48|279.22|277.22|0
1641473760000|2022-01-06 12:56:00|279.05|277.05|279.22|277.22|279.22|277.22|279.05|277.05|0
1641473770000|2022-01-06 12:56:10|279.39|277.39|279.22|277.22|279.39|277.39|279.22|277.22|0
1641473780000|2022-01-06 12:56:20|279.39|277.39|279.57|277.57|279.57|277.57|279.39|277.39|0
1641473790000|2022-01-06 12:56:30|279.39|277.39|279.39|277.39|279.39|277.39|279.39|277.39|0
1641473800000|2022-01-06 12:56:40|279.57|277.57|279.22|277.22|279.57|277.57|279.22|277.22|0
1641473810000|2022-01-06 12:56:50|279.05|277.05|279.22|277.22|279.22|277.22|279.05|277.05|0
1641473820000|2022-01-06 12:57:00|279.3|277.3|279.13|277.13|279.3|277.3|279.13|277.13|0
1641473830000|2022-01-06 12:57:10|279.05|277.05|279.05|277.05|279.13|277.13|279.05|277.05|0
1641473840000|2022-01-06 12:57:20|279.22|277.22|279.39|277.39|279.39|277.39|279.22|277.22|0
1641473850000|2022-01-06 12:57:30|279.56|277.56|279.74|277.74|279.74|277.74|279.56|277.56|0
1641473860000|2022-01-06 12:57:40|279.91|277.91|279.91|277.91|279.91|277.91|279.91|277.91|0
1641473870000|2022-01-06 12:57:50|280.26|278.26|280.43|278.43|280.43|278.43|280.26|278.26|0
1641473880000|2022-01-06 12:58:00|279.99|277.99|280.95|278.95|280.95|278.95|279.99|277.99|0
1641473890000|2022-01-06 12:58:10|280.78|278.78|280.86|278.86|280.95|278.95|280.78|278.78|0
1641473900000|2022-01-06 12:58:20|280.6|278.6|280.95|278.95|280.95|278.95|280.6|278.6|0
1641473910000|2022-01-06 12:58:30|280.86|278.86|280.78|278.78|280.86|278.86|280.43|278.43|0
1641473920000|2022-01-06 12:58:40|280.95|278.95|280.86|278.86|280.95|278.95|280.86|278.86|0
1641473930000|2022-01-06 12:58:50|280.77|278.77|280.6|278.6|280.77|278.77|280.6|278.6|0
1641473940000|2022-01-06 12:59:00|280.34|278.34|280.26|278.26|280.43|278.43|280.26|278.26|0
1641473950000|2022-01-06 12:59:10|280.08|278.08|279.91|277.91|280.08|278.08|279.91|277.91|0
1641473960000|2022-01-06 12:59:20|280.26|278.26|280.51|278.51|280.6|278.6|280.26|278.26|0
1641473970000|2022-01-06 12:59:30|280.26|278.26|280.08|278.08|280.26|278.26|279.91|277.91|0
1641473980000|2022-01-06 12:59:40|280.25|278.25|280.43|278.43|280.43|278.43|280.25|278.25|0
1641474000000|2022-01-06 13:00:00|280.08|278.08|280.95|278.95|280.95|278.95|280.08|278.08|0
1641474010000|2022-01-06 13:00:10|280.77|278.77|281.12|279.12|281.12|279.12|280.6|278.6|0
1641474020000|2022-01-06 13:00:20|281.29|279.29|281.29|279.29|281.29|279.29|281.12|279.12|0
1641474030000|2022-01-06 13:00:30|281.47|279.47|281.29|279.29|281.47|279.47|281.12|279.12|0
1641474040000|2022-01-06 13:00:40|281.47|279.47|281.29|279.29|281.47|279.47|281.29|279.29|0
1641474050000|2022-01-06 13:00:50|281.47|279.47|281.12|279.12|281.47|279.47|281.12|279.12|0
1641474060000|2022-01-06 13:01:00|281.29|279.29|281.29|279.29|281.47|279.47|281.29|279.29|0
1641474070000|2022-01-06 13:01:10|281.64|279.64|281.47|279.47|281.64|279.64|281.47|279.47|0
1641474080000|2022-01-06 13:01:20|281.64|279.64|280.95|278.95|281.64|279.64|280.95|278.95|0
1641474090000|2022-01-06 13:01:30|281.12|279.12|280.77|278.77|281.12|279.12|280.77|278.77|0
1641474100000|2022-01-06 13:01:40|280.43|278.43|280.08|278.08|280.43|278.43|280.08|278.08|0
1641474110000|2022-01-06 13:01:50|279.91|277.91|279.91|277.91|280.08|278.08|279.91|277.91|0
1641474120000|2022-01-06 13:02:00|280.25|278.25|280.43|278.43|280.43|278.43|280.08|278.08|0
1641474130000|2022-01-06 13:02:10|280.25|278.25|279.56|277.56|280.25|278.25|279.56|277.56|0
1641474140000|2022-01-06 13:02:20|279.39|277.39|279.39|277.39|279.56|277.56|279.39|277.39|0
1641474150000|2022-01-06 13:02:30|279.56|277.56|279.56|277.56|279.56|277.56|279.56|277.56|0
1641474160000|2022-01-06 13:02:40|279.22|277.22|279.56|277.56|279.56|277.56|279.22|277.22|0
1641474170000|2022-01-06 13:02:50|279.39|277.39|279.39|277.39|279.39|277.39|279.22|277.22|0
1641474180000|2022-01-06 13:03:00|279.22|277.22|279.22|277.22|279.39|277.39|279.22|277.22|0
1641474190000|2022-01-06 13:03:10|279.04|277.04|279.04|277.04|279.21|277.21|279.04|277.04|0
1641474200000|2022-01-06 13:03:20|278.87|276.87|278.87|276.87|278.87|276.87|278.87|276.87|0
1641474210000|2022-01-06 13:03:30|278.95|276.95|279.21|277.21|279.39|277.39|278.95|276.95|0
1641474220000|2022-01-06 13:03:40|279.39|277.39|279.21|277.21|279.39|277.39|279.21|277.21|0
1641474230000|2022-01-06 13:03:50|279.39|277.39|279.56|277.56|279.56|277.56|279.39|277.39|0
1641474240000|2022-01-06 13:04:00|279.91|277.91|280.08|278.08|280.08|278.08|279.91|277.91|0
1641474250000|2022-01-06 13:04:10|279.91|277.91|280.16|278.16|280.16|278.16|279.91|277.91|0
1641474260000|2022-01-06 13:04:20|280.08|278.08|280.6|278.6|280.6|278.6|280.08|278.08|0
1641474270000|2022-01-06 13:04:30|280.42|278.42|280.25|278.25|280.42|278.42|280.08|278.08|0
1641474290000|2022-01-06 13:04:50|280.42|278.42|280.25|278.25|280.42|278.42|280.16|278.16|0
1641474300000|2022-01-06 13:05:00|280.08|278.08|280.25|278.25|280.42|278.42|280.08|278.08|0
1641474310000|2022-01-06 13:05:10|279.73|277.73|279.73|277.73|279.73|277.73|279.64|277.64|0
1641474320000|2022-01-06 13:05:20|279.81|277.81|279.9|277.9|279.9|277.9|279.73|277.73|0
1641474330000|2022-01-06 13:05:30|279.73|277.73|279.21|277.21|279.73|277.73|279.21|277.21|0
1641474340000|2022-01-06 13:05:40|279.39|277.39|279.73|277.73|279.73|277.73|279.39|277.39|0
1641474350000|2022-01-06 13:05:50|279.56|277.56|279.56|277.56|279.73|277.73|279.56|277.56|0
1641474360000|2022-01-06 13:06:00|279.73|277.73|280.25|278.25|280.25|278.25|279.73|277.73|0
1641474380000|2022-01-06 13:06:20|280.08|278.08|280.16|278.16|280.16|278.16|280.08|278.08|0
1641474390000|2022-01-06 13:06:30|280.08|278.08|279.56|277.56|280.08|278.08|279.56|277.56|0
1641474400000|2022-01-06 13:06:40|279.39|277.39|280.08|278.08|280.08|278.08|279.39|277.39|0
1641474410000|2022-01-06 13:06:50|279.9|277.9|279.9|277.9|279.9|277.9|279.9|277.9|0
1641474420000|2022-01-06 13:07:00|280.08|278.08|280.08|278.08|280.08|278.08|279.9|277.9|0
1641474430000|2022-01-06 13:07:10|279.99|277.99|279.73|277.73|279.99|277.99|279.73|277.73|0
1641474440000|2022-01-06 13:07:20|279.56|277.56|279.56|277.56|279.56|277.56|279.56|277.56|0
1641474450000|2022-01-06 13:07:30|279.73|277.73|279.56|277.56|279.73|277.73|279.56|277.56|0
1641474460000|2022-01-06 13:07:40|279.38|277.38|279.73|277.73|279.73|277.73|279.38|277.38|0
1641474470000|2022-01-06 13:07:50|279.56|277.56|279.64|277.64|279.64|277.64|279.56|277.56|0
1641474480000|2022-01-06 13:08:00|279.73|277.73|280.08|278.08|280.08|278.08|279.73|277.73|0
1641474490000|2022-01-06 13:08:10|279.73|277.73|279.9|277.9|279.9|277.9|279.73|277.73|0
1641474500000|2022-01-06 13:08:20|279.56|277.56|279.73|277.73|279.73|277.73|279.56|277.56|0
1641474510000|2022-01-06 13:08:30|279.9|277.9|279.9|277.9|280.08|278.08|279.9|277.9|0
1641474520000|2022-01-06 13:08:40|279.73|277.73|279.73|277.73|279.73|277.73|279.73|277.73|0
1641474530000|2022-01-06 13:08:50|279.9|277.9|279.73|277.73|279.9|277.9|279.73|277.73|0
1641474540000|2022-01-06 13:09:00|279.9|277.9|279.9|277.9|279.9|277.9|279.9|277.9|0
1641474550000|2022-01-06 13:09:10|280.07|278.07|280.42|278.42|280.42|278.42|280.07|278.07|0
1641474560000|2022-01-06 13:09:20|280.59|278.59|280.77|278.77|280.94|278.94|280.59|278.59|0
1641474570000|2022-01-06 13:09:30|280.94|278.94|281.11|279.11|281.11|279.11|280.94|278.94|0
1641474580000|2022-01-06 13:09:40|280.94|278.94|281.29|279.29|281.29|279.29|280.94|278.94|0
1641474590000|2022-01-06 13:09:50|281.11|279.11|281.02|279.02|281.11|279.11|280.94|278.94|0
1641474600000|2022-01-06 13:10:00|281.11|279.11|280.94|278.94|281.46|279.46|280.94|278.94|0
1641474610000|2022-01-06 13:10:10|281.29|279.29|281.46|279.46|281.63|279.63|281.29|279.29|0
1641474620000|2022-01-06 13:10:20|281.63|279.63|281.63|279.63|281.81|279.81|281.63|279.63|0
1641474630000|2022-01-06 13:10:30|281.46|279.46|281.63|279.63|281.63|279.63|281.46|279.46|0
1641474640000|2022-01-06 13:10:40|281.46|279.46|281.46|279.46|281.63|279.63|281.46|279.46|0
1641474650000|2022-01-06 13:10:50|281.29|279.29|281.29|279.29|281.46|279.46|281.29|279.29|0
1641474660000|2022-01-06 13:11:00|281.46|279.46|281.29|279.29|281.46|279.46|281.29|279.29|0
1641474680000|2022-01-06 13:11:20|281.11|279.11|281.29|279.29|281.29|279.29|281.11|279.11|0
1641474690000|2022-01-06 13:11:30|281.46|279.46|281.46|279.46|281.46|279.46|281.29|279.29|0
1641474700000|2022-01-06 13:11:40|281.29|279.29|281.29|279.29|281.29|279.29|281.29|279.29|0
1641474710000|2022-01-06 13:11:50|281.11|279.11|280.59|278.59|281.11|279.11|280.59|278.59|0
1641474720000|2022-01-06 13:12:00|280.77|278.77|280.42|278.42|280.77|278.77|280.42|278.42|0
1641474730000|2022-01-06 13:12:10|280.59|278.59|280.77|278.77|280.77|278.77|280.59|278.59|0
1641474740000|2022-01-06 13:12:20|280.94|278.94|280.94|278.94|280.94|278.94|280.77|278.77|0
1641474750000|2022-01-06 13:12:30|280.76|278.76|281.11|279.11|281.11|279.11|280.76|278.76|0
1641474760000|2022-01-06 13:12:40|281.02|279.02|281.02|279.02|281.02|279.02|281.02|279.02|0
1641474770000|2022-01-06 13:12:50|281.19|279.19|281.11|279.11|281.28|279.28|281.11|279.11|0
1641474780000|2022-01-06 13:13:00|280.94|278.94|281.28|279.28|281.28|279.28|280.85|278.85|0
1641474790000|2022-01-06 13:13:10|281.63|279.63|282.33|280.33|282.33|280.33|281.63|279.63|0
1641474800000|2022-01-06 13:13:20|282.15|280.15|282.15|280.15|282.33|280.33|282.15|280.15|0
1641474810000|2022-01-06 13:13:30|282.33|280.33|282.33|280.33|282.5|280.5|282.33|280.33|0
1641474820000|2022-01-06 13:13:40|282.32|280.32|282.32|280.32|282.32|280.32|282.15|280.15|0
1641474830000|2022-01-06 13:13:50|282.15|280.15|282.15|280.15|282.32|280.32|282.15|280.15|0
1641474840000|2022-01-06 13:14:00|282.32|280.32|282.32|280.32|282.32|280.32|282.15|280.15|0
1641474850000|2022-01-06 13:14:10|282.15|280.15|282.15|280.15|282.15|280.15|282.15|280.15|0
1641474860000|2022-01-06 13:14:20|281.98|279.98|281.98|279.98|282.32|280.32|281.98|279.98|0
1641474870000|2022-01-06 13:14:30|282.15|280.15|282.32|280.32|282.32|280.32|282.15|280.15|0
1641474880000|2022-01-06 13:14:40|282.15|280.15|281.98|279.98|282.15|280.15|281.98|279.98|0
1641474890000|2022-01-06 13:14:50|282.15|280.15|282.15|280.15|282.15|280.15|282.15|280.15|0
1641474900000|2022-01-06 13:15:00|282.32|280.32|282.32|280.32|282.32|280.32|282.06|280.06|0
1641474910000|2022-01-06 13:15:10|282.67|280.67|282.32|280.32|282.67|280.67|282.32|280.32|0
1641474920000|2022-01-06 13:15:20|282.15|280.15|281.98|279.98|282.15|280.15|281.98|279.98|0
1641474930000|2022-01-06 13:15:30|282.23|280.23|282.67|280.67|282.67|280.67|282.23|280.23|0
1641474940000|2022-01-06 13:15:40|282.84|280.84|283.02|281.02|283.02|281.02|282.84|280.84|0
1641474950000|2022-01-06 13:15:50|282.84|280.84|282.32|280.32|282.84|280.84|282.32|280.32|0
1641474960000|2022-01-06 13:16:00|282.15|280.15|282.32|280.32|282.32|280.32|282.15|280.15|0
1641474970000|2022-01-06 13:16:10|282.5|280.5|282.5|280.5|282.5|280.5|282.5|280.5|0
1641474980000|2022-01-06 13:16:20|282.67|280.67|282.84|280.84|282.84|280.84|282.67|280.67|0
1641475000000|2022-01-06 13:16:40|282.67|280.67|283.02|281.02|283.02|281.02|282.67|280.67|0
1641475010000|2022-01-06 13:16:50|282.84|280.84|283.02|281.02|283.19|281.19|282.84|280.84|0
1641475020000|2022-01-06 13:17:00|283.19|281.19|283.19|281.19|283.19|281.19|282.84|280.84|0
1641475030000|2022-01-06 13:17:10|283.02|281.02|282.5|280.5|283.02|281.02|282.5|280.5|0
1641475040000|2022-01-06 13:17:20|282.32|280.32|282.5|280.5|282.5|280.5|282.32|280.32|0
1641475050000|2022-01-06 13:17:30|282.32|280.32|282.5|280.5|282.67|280.67|282.32|280.32|0
1641475060000|2022-01-06 13:17:40|282.84|280.84|282.5|280.5|282.84|280.84|282.5|280.5|0
1641475070000|2022-01-06 13:17:50|282.67|280.67|282.32|280.32|282.67|280.67|282.32|280.32|0
1641475080000|2022-01-06 13:18:00|282.5|280.5|282.32|280.32|282.5|280.5|282.32|280.32|0
1641475090000|2022-01-06 13:18:10|282.15|280.15|282.5|280.5|282.5|280.5|282.15|280.15|0
1641475100000|2022-01-06 13:18:20|282.67|280.67|282.5|280.5|282.67|280.67|282.5|280.5|0
1641475110000|2022-01-06 13:18:30|282.84|280.84|283.36|281.36|283.36|281.36|282.84|280.84|0
1641475120000|2022-01-06 13:18:40|283.71|281.71|283.36|281.36|283.89|281.89|283.36|281.36|0
1641475130000|2022-01-06 13:18:50|283.62|281.62|283.36|281.36|283.89|281.89|283.36|281.36|0
1641475140000|2022-01-06 13:19:00|283.54|281.54|284.23|282.23|284.23|282.23|283.54|281.54|0
1641475150000|2022-01-06 13:19:10|284.06|282.06|284.23|282.23|284.41|282.41|284.06|282.06|0
1641475160000|2022-01-06 13:19:20|284.41|282.41|284.41|282.41|284.41|282.41|284.23|282.23|0
1641475170000|2022-01-06 13:19:30|284.23|282.23|284.41|282.41|284.41|282.41|284.23|282.23|0
1641475180000|2022-01-06 13:19:40|284.23|282.23|284.23|282.23|284.41|282.41|284.23|282.23|0
1641475190000|2022-01-06 13:19:50|284.06|282.06|284.06|282.06|284.23|282.23|284.06|282.06|0
1641475200000|2022-01-06 13:20:00|284.23|282.23|284.58|282.58|284.76|282.76|284.23|282.23|0
1641475210000|2022-01-06 13:20:10|284.76|282.76|284.76|282.76|284.93|282.93|284.76|282.76|0
1641475220000|2022-01-06 13:20:20|284.41|282.41|284.06|282.06|284.41|282.41|284.06|282.06|0
1641475230000|2022-01-06 13:20:30|284.23|282.23|284.41|282.41|284.41|282.41|284.23|282.23|0
1641475240000|2022-01-06 13:20:40|284.23|282.23|284.23|282.23|284.41|282.41|284.23|282.23|0
1641475250000|2022-01-06 13:20:50|284.06|282.06|283.88|281.88|284.06|282.06|283.88|281.88|0
1641475260000|2022-01-06 13:21:00|283.79|281.79|283.88|281.88|283.88|281.88|283.54|281.54|0
1641475270000|2022-01-06 13:21:10|284.06|282.06|283.88|281.88|284.06|282.06|283.88|281.88|0
1641475280000|2022-01-06 13:21:20|283.54|281.54|283.54|281.54|283.54|281.54|283.54|281.54|0
1641475290000|2022-01-06 13:21:30|283.71|281.71|283.54|281.54|283.71|281.71|283.54|281.54|0
1641475300000|2022-01-06 13:21:40|283.36|281.36|283.54|281.54|283.54|281.54|283.36|281.36|0
1641475310000|2022-01-06 13:21:50|283.88|281.88|284.23|282.23|284.23|282.23|283.88|281.88|0
1641475320000|2022-01-06 13:22:00|284.06|282.06|283.88|281.88|284.06|282.06|283.71|281.71|0
1641475330000|2022-01-06 13:22:10|284.06|282.06|284.06|282.06|284.06|282.06|284.06|282.06|0
1641475340000|2022-01-06 13:22:20|284.23|282.23|284.23|282.23|284.23|282.23|284.23|282.23|0
1641475350000|2022-01-06 13:22:30|284.06|282.06|284.06|282.06|284.06|282.06|284.06|282.06|0
1641475360000|2022-01-06 13:22:40|283.88|281.88|283.88|281.88|283.88|281.88|283.88|281.88|0
1641475370000|2022-01-06 13:22:50|284.06|282.06|284.06|282.06|284.06|282.06|284.06|282.06|0
1641475380000|2022-01-06 13:23:00|283.88|281.88|283.19|281.19|283.88|281.88|283.19|281.19|0
1641475390000|2022-01-06 13:23:10|283.01|281.01|282.49|280.49|283.01|281.01|282.49|280.49|0
1641475400000|2022-01-06 13:23:20|282.32|280.32|282.67|280.67|282.67|280.67|282.14|280.14|0
1641475410000|2022-01-06 13:23:30|282.84|280.84|282.84|280.84|282.84|280.84|282.84|280.84|0
1641475420000|2022-01-06 13:23:40|282.75|280.75|282.84|280.84|283.01|281.01|282.75|280.75|0
1641475430000|2022-01-06 13:23:50|282.67|280.67|282.84|280.84|282.84|280.84|282.57|280.57|0
1641475440000|2022-01-06 13:24:00|282.66|280.66|282.32|280.32|282.66|280.66|282.32|280.32|0
1641475450000|2022-01-06 13:24:10|282.14|280.14|282.32|280.32|282.49|280.49|282.14|280.14|0
1641475460000|2022-01-06 13:24:20|282.49|280.49|282.32|280.32|282.49|280.49|282.32|280.32|0
1641475470000|2022-01-06 13:24:30|282.49|280.49|282.49|280.49|282.66|280.66|282.49|280.49|0
1641475480000|2022-01-06 13:24:40|282.32|280.32|282.66|280.66|282.66|280.66|282.32|280.32|0
1641475490000|2022-01-06 13:24:50|282.49|280.49|282.32|280.32|282.66|280.66|282.32|280.32|0
1641475500000|2022-01-06 13:25:00|282.49|280.49|282.32|280.32|282.49|280.49|282.32|280.32|0
1641475510000|2022-01-06 13:25:10|282.14|280.14|282.32|280.32|282.32|280.32|282.14|280.14|0
1641475520000|2022-01-06 13:25:20|282.49|280.49|281.97|279.97|282.49|280.49|281.97|279.97|0
1641475530000|2022-01-06 13:25:30|282.14|280.14|282.32|280.32|282.32|280.32|282.14|280.14|0
1641475540000|2022-01-06 13:25:40|282.14|280.14|282.84|280.84|282.84|280.84|281.97|279.97|0
1641475550000|2022-01-06 13:25:50|283.01|281.01|283.01|281.01|283.01|281.01|282.84|280.84|0
1641475560000|2022-01-06 13:26:00|283.18|281.18|283.01|281.01|283.18|281.18|283.01|281.01|0
1641475570000|2022-01-06 13:26:10|283.18|281.18|283.01|281.01|283.18|281.18|283.01|281.01|0
1641475580000|2022-01-06 13:26:20|282.92|280.92|282.92|280.92|282.92|280.92|282.92|280.92|0
1641475590000|2022-01-06 13:26:30|282.84|280.84|282.66|280.66|282.84|280.84|282.49|280.49|0
1641475600000|2022-01-06 13:26:40|282.49|280.49|282.49|280.49|282.49|280.49|282.49|280.49|0
1641475610000|2022-01-06 13:26:50|282.66|280.66|282.66|280.66|282.66|280.66|282.49|280.49|0
1641475620000|2022-01-06 13:27:00|282.4|280.4|282.49|280.49|282.66|280.66|282.4|280.4|0
1641475630000|2022-01-06 13:27:10|282.32|280.32|282.14|280.14|282.32|280.32|282.14|280.14|0
1641475650000|2022-01-06 13:27:30|282.31|280.31|281.97|279.97|282.31|280.31|281.97|279.97|0
1641475660000|2022-01-06 13:27:40|282.14|280.14|282.14|280.14|282.14|280.14|282.14|280.14|0
1641475670000|2022-01-06 13:27:50|282.31|280.31|282.14|280.14|282.31|280.31|282.14|280.14|0
1641475680000|2022-01-06 13:28:00|282.31|280.31|282.66|280.66|282.66|280.66|282.31|280.31|0
1641475710000|2022-01-06 13:28:30|282.57|280.57|282.74|280.74|282.74|280.74|282.57|280.57|0
1641475720000|2022-01-06 13:28:40|282.66|280.66|283.01|281.01|283.01|281.01|282.66|280.66|0
1641475740000|2022-01-06 13:29:00|282.57|280.57|282.74|280.74|282.74|280.74|282.57|280.57|0
1641475750000|2022-01-06 13:29:10|282.66|280.66|282.49|280.49|282.66|280.66|282.49|280.49|0
1641475760000|2022-01-06 13:29:20|282.57|280.57|282.49|280.49|282.57|280.57|282.14|280.14|0
1641475770000|2022-01-06 13:29:30|282.31|280.31|282.31|280.31|282.4|280.4|282.31|280.31|0
1641475780000|2022-01-06 13:29:40|282.49|280.49|282.49|280.49|282.49|280.49|282.14|280.14|0
1641475790000|2022-01-06 13:29:50|282.66|280.66|283.09|281.09|283.09|281.09|282.66|280.66|0
1641475800000|2022-01-06 13:30:00|283.27|281.27|283.27|281.27|283.27|281.27|283.09|281.09|0
1641475810000|2022-01-06 13:30:10|283.79|281.79|283.53|281.53|283.88|281.88|283.53|281.53|0
1641475820000|2022-01-06 13:30:20|283.61|281.61|283.18|281.18|283.7|281.7|283.18|281.18|0
1641475830000|2022-01-06 13:30:30|283.36|281.36|283.53|281.53|283.53|281.53|283.36|281.36|0
1641475840000|2022-01-06 13:30:40|283.44|281.44|283.53|281.53|283.53|281.53|283.44|281.44|0
1641475850000|2022-01-06 13:30:50|283.61|281.61|283.61|281.61|283.61|281.61|283.53|281.53|0
1641475860000|2022-01-06 13:31:00|283.7|281.7|283.18|281.18|283.7|281.7|283.18|281.18|0
1641475870000|2022-01-06 13:31:10|282.66|280.66|282.14|280.14|282.66|280.66|282.14|280.14|0
1641475880000|2022-01-06 13:31:20|281.96|279.96|282.14|280.14|282.14|280.14|281.79|279.79|0
1641475890000|2022-01-06 13:31:30|281.96|279.96|281.62|279.62|281.96|279.96|281.62|279.62|0
1641475900000|2022-01-06 13:31:40|281.44|279.44|281.79|279.79|281.79|279.79|281.44|279.44|0
1641475910000|2022-01-06 13:31:50|281.62|279.62|281.27|279.27|281.96|279.96|281.27|279.27|0
1641475920000|2022-01-06 13:32:00|281.1|279.1|280.92|278.92|281.1|279.1|280.92|278.92|0
1641475930000|2022-01-06 13:32:10|280.83|278.83|281.27|279.27|281.27|279.27|280.83|278.83|0
1641475940000|2022-01-06 13:32:20|281.44|279.44|281.96|279.96|281.96|279.96|281.44|279.44|0
1641475950000|2022-01-06 13:32:30|281.79|279.79|281.79|279.79|281.96|279.96|281.79|279.79|0
1641475960000|2022-01-06 13:32:40|281.96|279.96|281.96|279.96|282.14|280.14|281.79|279.79|0
1641475970000|2022-01-06 13:32:50|282.14|280.14|281.96|279.96|282.48|280.48|281.96|279.96|0
1641475980000|2022-01-06 13:33:00|282.31|280.31|282.66|280.66|282.66|280.66|282.31|280.31|0
1641475990000|2022-01-06 13:33:10|282.39|280.39|282.05|280.05|282.39|280.39|281.96|279.96|0
1641476000000|2022-01-06 13:33:20|282.14|280.14|282.14|280.14|282.14|280.14|282.05|280.05|0
1641476010000|2022-01-06 13:33:30|281.96|279.96|281.27|279.27|281.96|279.96|281.27|279.27|0
1641476020000|2022-01-06 13:33:40|281.44|279.44|281.44|279.44|281.44|279.44|281.44|279.44|0
1641476030000|2022-01-06 13:33:50|281.27|279.27|281.1|279.1|281.27|279.27|281.1|279.1|0
1641476040000|2022-01-06 13:34:00|281.27|279.27|280.4|278.4|281.27|279.27|280.4|278.4|0
1641476050000|2022-01-06 13:34:10|280.75|278.75|280.58|278.58|280.75|278.75|280.4|278.4|0
1641476060000|2022-01-06 13:34:20|280.23|278.23|280.58|278.58|280.58|278.58|280.23|278.23|0
1641476070000|2022-01-06 13:34:30|280.4|278.4|280.58|278.58|280.58|278.58|280.4|278.4|0
1641476080000|2022-01-06 13:34:40|280.4|278.4|280.4|278.4|280.58|278.58|280.4|278.4|0
1641476090000|2022-01-06 13:34:50|280.58|278.58|280.75|278.75|280.75|278.75|280.4|278.4|0
1641476100000|2022-01-06 13:35:00|280.92|278.92|281.27|279.27|281.27|279.27|280.92|278.92|0
1641476110000|2022-01-06 13:35:10|281.44|279.44|281.09|279.09|281.44|279.44|281.09|279.09|0
1641476120000|2022-01-06 13:35:20|280.75|278.75|281.09|279.09|281.09|279.09|280.75|278.75|0
1641476130000|2022-01-06 13:35:30|280.92|278.92|280.75|278.75|281.09|279.09|280.75|278.75|0
1641476140000|2022-01-06 13:35:40|280.57|278.57|280.83|278.83|280.83|278.83|280.57|278.57|0
1641476150000|2022-01-06 13:35:50|280.75|278.75|280.57|278.57|280.75|278.75|280.57|278.57|0
1641476160000|2022-01-06 13:36:00|280.75|278.75|281.09|279.09|281.09|279.09|280.75|278.75|0
1641476170000|2022-01-06 13:36:10|281.44|279.44|281.44|279.44|281.52|279.52|281.27|279.27|0
1641476180000|2022-01-06 13:36:20|281.27|279.27|281.61|279.61|281.61|279.61|281.27|279.27|0
1641476190000|2022-01-06 13:36:30|281.79|279.79|281.96|279.96|282.13|280.13|281.79|279.79|0
1641476200000|2022-01-06 13:36:40|281.79|279.79|281.79|279.79|281.96|279.96|281.79|279.79|0
1641476210000|2022-01-06 13:36:50|281.96|279.96|281.79|279.79|281.96|279.96|281.79|279.79|0
1641476220000|2022-01-06 13:37:00|281.96|279.96|281.61|279.61|282.13|280.13|281.61|279.61|0
1641476230000|2022-01-06 13:37:10|281.44|279.44|281.61|279.61|281.61|279.61|281.44|279.44|0
1641476240000|2022-01-06 13:37:20|281.44|279.44|281.27|279.27|281.61|279.61|281.27|279.27|0
1641476250000|2022-01-06 13:37:30|280.92|278.92|281.09|279.09|281.09|279.09|280.75|278.75|0
1641476260000|2022-01-06 13:37:40|281.18|279.18|281.44|279.44|281.44|279.44|281.18|279.18|0
1641476270000|2022-01-06 13:37:50|281.27|279.27|281.44|279.44|281.44|279.44|281.27|279.27|0
1641476280000|2022-01-06 13:38:00|281.09|279.09|281.27|279.27|281.27|279.27|281.09|279.09|0
1641476290000|2022-01-06 13:38:10|281.09|279.09|281.09|279.09|281.09|279.09|280.75|278.75|0
1641476300000|2022-01-06 13:38:20|280.92|278.92|280.92|278.92|280.92|278.92|280.92|278.92|0
1641476310000|2022-01-06 13:38:30|280.75|278.75|280.75|278.75|280.92|278.92|280.75|278.75|0
1641476320000|2022-01-06 13:38:40|280.92|278.92|280.92|278.92|281|279|280.92|278.92|0
1641476330000|2022-01-06 13:38:50|281.09|279.09|281.18|279.18|281.27|279.27|281.09|279.09|0
1641476340000|2022-01-06 13:39:00|281.09|279.09|281.09|279.09|281.09|279.09|281|279|0
1641476350000|2022-01-06 13:39:10|281.27|279.27|281.27|279.27|281.27|279.27|281.27|279.27|0
1641476360000|2022-01-06 13:39:20|281.61|279.61|281.96|279.96|281.96|279.96|281.61|279.61|0
1641476370000|2022-01-06 13:39:30|281.79|279.79|281.87|279.87|281.96|279.96|281.79|279.79|0
1641476380000|2022-01-06 13:39:40|281.79|279.79|281.79|279.79|281.79|279.79|281.61|279.61|0
1641476390000|2022-01-06 13:39:50|281.96|279.96|281.87|279.87|281.96|279.96|281.87|279.87|0
1641476400000|2022-01-06 13:40:00|281.61|279.61|281.26|279.26|281.61|279.61|281.26|279.26|0
1641476410000|2022-01-06 13:40:10|281.35|279.35|281.26|279.26|281.44|279.44|281.26|279.26|0
1641476420000|2022-01-06 13:40:20|281.35|279.35|281.09|279.09|281.44|279.44|281.09|279.09|0
1641476430000|2022-01-06 13:40:30|280.92|278.92|280.74|278.74|280.92|278.92|280.74|278.74|0
1641476440000|2022-01-06 13:40:40|281|279|281.09|279.09|281.09|279.09|280.92|278.92|0
1641476450000|2022-01-06 13:40:50|280.92|278.92|280.74|278.74|280.92|278.92|280.74|278.74|0
1641476460000|2022-01-06 13:41:00|280.92|278.92|280.74|278.74|281.09|279.09|280.74|278.74|0
1641476470000|2022-01-06 13:41:10|280.92|278.92|281.26|279.26|281.26|279.26|280.92|278.92|0
1641476480000|2022-01-06 13:41:20|281.44|279.44|280.57|278.57|281.44|279.44|280.57|278.57|0
1641476490000|2022-01-06 13:41:30|280.74|278.74|280.74|278.74|280.74|278.74|280.74|278.74|0
1641476510000|2022-01-06 13:41:50|280.57|278.57|280.4|278.4|280.57|278.57|280.4|278.4|0
1641476520000|2022-01-06 13:42:00|280.22|278.22|280.4|278.4|280.57|278.57|280.22|278.22|0
1641476530000|2022-01-06 13:42:10|280.57|278.57|280.92|278.92|280.92|278.92|280.57|278.57|0
1641476540000|2022-01-06 13:42:20|280.74|278.74|280.83|278.83|280.92|278.92|280.74|278.74|0
1641476550000|2022-01-06 13:42:30|280.74|278.74|280.4|278.4|280.74|278.74|280.4|278.4|0
1641476560000|2022-01-06 13:42:40|280.57|278.57|280.57|278.57|280.57|278.57|280.57|278.57|0
1641476570000|2022-01-06 13:42:50|280.48|278.48|280.48|278.48|280.48|278.48|280.48|278.48|0
1641476580000|2022-01-06 13:43:00|280.57|278.57|280.57|278.57|280.74|278.74|280.57|278.57|0
1641476590000|2022-01-06 13:43:10|280.74|278.74|280.74|278.74|280.83|278.83|280.74|278.74|0
1641476600000|2022-01-06 13:43:20|280.57|278.57|280.74|278.74|280.74|278.74|280.57|278.57|0
1641476610000|2022-01-06 13:43:30|280.92|278.92|281.09|279.09|281.09|279.09|280.65|278.65|0
1641476620000|2022-01-06 13:43:40|281.44|279.44|281.44|279.44|281.44|279.44|281.35|279.35|0
1641476630000|2022-01-06 13:43:50|281.61|279.61|281.78|279.78|281.78|279.78|281.61|279.61|0
1641476640000|2022-01-06 13:44:00|282.13|280.13|282.48|280.48|282.48|280.48|282.13|280.13|0
1641476650000|2022-01-06 13:44:10|282.3|280.3|282.3|280.3|282.48|280.48|282.3|280.3|0
1641476660000|2022-01-06 13:44:20|282.48|280.48|282.3|280.3|282.65|280.65|282.3|280.3|0
1641476670000|2022-01-06 13:44:30|282.13|280.13|282.13|280.13|282.13|280.13|282.13|280.13|0
1641476680000|2022-01-06 13:44:40|281.96|279.96|282.13|280.13|282.13|280.13|281.96|279.96|0
1641476690000|2022-01-06 13:44:50|282.3|280.3|282.3|280.3|282.65|280.65|282.3|280.3|0
1641476700000|2022-01-06 13:45:00|282.48|280.48|282.65|280.65|282.65|280.65|282.3|280.3|0
1641476710000|2022-01-06 13:45:10|282.82|280.82|282.65|280.65|282.82|280.82|282.65|280.65|0
1641476720000|2022-01-06 13:45:20|282.3|280.3|282.3|280.3|282.3|280.3|282.21|280.21|0
1641476730000|2022-01-06 13:45:30|281.95|279.95|281.26|279.26|281.95|279.95|281.26|279.26|0
1641476740000|2022-01-06 13:45:40|281.61|279.61|281.43|279.43|281.61|279.61|281.43|279.43|0
1641476750000|2022-01-06 13:45:50|281.26|279.26|281.26|279.26|281.26|279.26|281.26|279.26|0
1641476760000|2022-01-06 13:46:00|281.09|279.09|281.26|279.26|281.26|279.26|281.09|279.09|0
1641476770000|2022-01-06 13:46:10|281.17|279.17|281.17|279.17|281.17|279.17|281.17|279.17|0
1641476780000|2022-01-06 13:46:20|280.91|278.91|280.91|278.91|280.91|278.91|280.74|278.74|0
1641476790000|2022-01-06 13:46:30|280.82|278.82|280.74|278.74|280.91|278.91|280.74|278.74|0
1641476800000|2022-01-06 13:46:40|280.82|278.82|280.74|278.74|280.82|278.82|280.74|278.74|0
1641476810000|2022-01-06 13:46:50|281|279|281.09|279.09|281.09|279.09|280.91|278.91|0
1641476820000|2022-01-06 13:47:00|281|279|281.26|279.26|281.26|279.26|281|279|0
1641476830000|2022-01-06 13:47:10|281.09|279.09|281.09|279.09|281.26|279.26|281.09|279.09|0
1641476840000|2022-01-06 13:47:20|281.26|279.26|280.91|278.91|281.26|279.26|280.91|278.91|0
1641476850000|2022-01-06 13:47:30|280.74|278.74|280.39|278.39|280.74|278.74|280.39|278.39|0
1641476860000|2022-01-06 13:47:40|280.48|278.48|279.87|277.87|280.48|278.48|279.87|277.87|0
1641476870000|2022-01-06 13:47:50|280.22|278.22|280.3|278.3|280.3|278.3|280.05|278.05|0
1641476880000|2022-01-06 13:48:00|280.39|278.39|280.39|278.39|280.57|278.57|280.39|278.39|0
1641476890000|2022-01-06 13:48:10|280.57|278.57|280.74|278.74|280.74|278.74|280.57|278.57|0
1641476900000|2022-01-06 13:48:20|280.91|278.91|280.57|278.57|280.91|278.91|280.57|278.57|0
1641476910000|2022-01-06 13:48:30|280.91|278.91|280.57|278.57|280.91|278.91|280.57|278.57|0
1641476920000|2022-01-06 13:48:40|280.39|278.39|280.05|278.05|280.39|278.39|280.05|278.05|0
1641476930000|2022-01-06 13:48:50|279.87|277.87|279.7|277.7|279.87|277.87|279.7|277.7|0
1641476940000|2022-01-06 13:49:00|279.87|277.87|279.87|277.87|279.87|277.87|279.87|277.87|0
1641476950000|2022-01-06 13:49:10|280.05|278.05|279.87|277.87|280.05|278.05|279.7|277.7|0
1641476960000|2022-01-06 13:49:20|280.05|278.05|280.39|278.39|280.39|278.39|280.05|278.05|0
1641476970000|2022-01-06 13:49:30|280.47|278.47|280.22|278.22|280.47|278.47|280.22|278.22|0
1641476980000|2022-01-06 13:49:40|280.05|278.05|280.05|278.05|280.05|278.05|280.05|278.05|0
1641476990000|2022-01-06 13:49:50|280.22|278.22|280.05|278.05|280.22|278.22|280.05|278.05|0
1641477000000|2022-01-06 13:50:00|280.04|278.04|280.04|278.04|280.3|278.3|279.87|277.87|0
1641477010000|2022-01-06 13:50:10|279.87|277.87|279.87|277.87|280.04|278.04|279.7|277.7|0
1641477020000|2022-01-06 13:50:20|279.35|277.35|279.7|277.7|279.7|277.7|279.35|277.35|0
1641477030000|2022-01-06 13:50:30|279.53|277.53|280.39|278.39|280.39|278.39|279.53|277.53|0
1641477040000|2022-01-06 13:50:40|280.74|278.74|280.56|278.56|280.74|278.74|280.56|278.56|0
1641477050000|2022-01-06 13:50:50|280.74|278.74|280.82|278.82|280.91|278.91|280.74|278.74|0
1641477060000|2022-01-06 13:51:00|280.91|278.91|281.17|279.17|281.17|279.17|280.91|278.91|0
1641477070000|2022-01-06 13:51:10|281.26|279.26|280.56|278.56|281.26|279.26|280.56|278.56|0
1641477080000|2022-01-06 13:51:20|280.39|278.39|280.39|278.39|280.39|278.39|280.39|278.39|0
1641477090000|2022-01-06 13:51:30|280.56|278.56|280.47|278.47|280.56|278.56|280.39|278.39|0
1641477100000|2022-01-06 13:51:40|280.56|278.56|279.87|277.87|280.56|278.56|279.87|277.87|0
1641477110000|2022-01-06 13:51:50|279.78|277.78|279.52|277.52|279.78|277.78|279.35|277.35|0
1641477120000|2022-01-06 13:52:00|279.87|277.87|279.52|277.52|279.87|277.87|279.52|277.52|0
1641477130000|2022-01-06 13:52:10|279.35|277.35|279.18|277.18|279.35|277.35|279.18|277.18|0
1641477140000|2022-01-06 13:52:20|279.35|277.35|279.7|277.7|279.7|277.7|279.35|277.35|0
1641477150000|2022-01-06 13:52:30|280.04|278.04|280.22|278.22|280.22|278.22|279.87|277.87|0
1641477160000|2022-01-06 13:52:40|280.04|278.04|280.04|278.04|280.04|278.04|279.87|277.87|0
1641477170000|2022-01-06 13:52:50|279.95|277.95|280.04|278.04|280.04|278.04|279.87|277.87|0
1641477180000|2022-01-06 13:53:00|279.95|277.95|280.04|278.04|280.04|278.04|279.95|277.95|0
1641477190000|2022-01-06 13:53:10|280.39|278.39|280.22|278.22|280.39|278.39|280.22|278.22|0
1641477200000|2022-01-06 13:53:20|280.39|278.39|280.39|278.39|280.56|278.56|280.22|278.22|0
1641477210000|2022-01-06 13:53:30|280.56|278.56|280.39|278.39|280.56|278.56|280.39|278.39|0
1641477220000|2022-01-06 13:53:40|280.64|278.64|280.91|278.91|280.91|278.91|280.64|278.64|0
1641477240000|2022-01-06 13:54:00|280.64|278.64|281.08|279.08|281.08|279.08|280.56|278.56|0
1641477250000|2022-01-06 13:54:10|281.25|279.25|281.08|279.08|281.25|279.25|281.08|279.08|0
1641477260000|2022-01-06 13:54:20|281.25|279.25|281.08|279.08|281.25|279.25|281.08|279.08|0
1641477270000|2022-01-06 13:54:30|281.25|279.25|281.08|279.08|281.25|279.25|281.08|279.08|0
1641477280000|2022-01-06 13:54:40|281.25|279.25|281.43|279.43|281.43|279.43|281.25|279.25|0
1641477290000|2022-01-06 13:54:50|281.34|279.34|281.43|279.43|281.43|279.43|281.34|279.34|0
1641477300000|2022-01-06 13:55:00|281.25|279.25|280.91|278.91|281.25|279.25|280.56|278.56|0
1641477310000|2022-01-06 13:55:10|280.82|278.82|280.73|278.73|280.82|278.82|280.56|278.56|0
1641477320000|2022-01-06 13:55:20|281.08|279.08|281.43|279.43|281.43|279.43|281.08|279.08|0
1641477330000|2022-01-06 13:55:30|281.25|279.25|281.43|279.43|281.43|279.43|281.25|279.25|0
1641477340000|2022-01-06 13:55:40|281.34|279.34|281.6|279.6|281.6|279.6|281.34|279.34|0
1641477350000|2022-01-06 13:55:50|281.77|279.77|281.6|279.6|281.77|279.77|281.6|279.6|0
1641477360000|2022-01-06 13:56:00|281.43|279.43|281.6|279.6|281.6|279.6|281.43|279.43|0
1641477370000|2022-01-06 13:56:10|281.77|279.77|281.6|279.6|281.77|279.77|281.43|279.43|0
1641477380000|2022-01-06 13:56:20|281.08|279.08|281.25|279.25|281.25|279.25|281.08|279.08|0
1641477390000|2022-01-06 13:56:30|281.08|279.08|280.91|278.91|281.08|279.08|280.91|278.91|0
1641477400000|2022-01-06 13:56:40|280.73|278.73|280.99|278.99|280.99|278.99|280.73|278.73|0
1641477410000|2022-01-06 13:56:50|281.08|279.08|281.34|279.34|281.34|279.34|281.08|279.08|0
1641477420000|2022-01-06 13:57:00|281.25|279.25|281.25|279.25|281.25|279.25|281.25|279.25|0
1641477430000|2022-01-06 13:57:10|281.08|279.08|281.08|279.08|281.08|279.08|280.91|278.91|0
1641477440000|2022-01-06 13:57:20|281.43|279.43|281.25|279.25|281.43|279.43|281.25|279.25|0
1641477450000|2022-01-06 13:57:30|281.43|279.43|281.25|279.25|281.43|279.43|281.25|279.25|0
1641477460000|2022-01-06 13:57:40|281.43|279.43|281.42|279.42|281.43|279.43|281.25|279.25|0
1641477470000|2022-01-06 13:57:50|281.25|279.25|281.42|279.42|281.42|279.42|281.25|279.25|0
1641477490000|2022-01-06 13:58:10|281.6|279.6|281.6|279.6|281.6|279.6|281.6|279.6|0
1641477500000|2022-01-06 13:58:20|281.42|279.42|281.6|279.6|281.6|279.6|281.42|279.42|0
1641477510000|2022-01-06 13:58:30|281.77|279.77|281.77|279.77|281.77|279.77|281.77|279.77|0
1641477520000|2022-01-06 13:58:40|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1641477530000|2022-01-06 13:58:50|281.85|279.85|281.77|279.77|281.85|279.85|281.77|279.77|0
1641477540000|2022-01-06 13:59:00|281.94|279.94|281.77|279.77|281.94|279.94|281.77|279.77|0
1641477570000|2022-01-06 13:59:30|281.6|279.6|281.6|279.6|281.6|279.6|281.6|279.6|0
1641477580000|2022-01-06 13:59:40|281.77|279.77|281.6|279.6|281.77|279.77|281.6|279.6|0
1641477590000|2022-01-06 13:59:50|281.77|279.77|281.77|279.77|281.77|279.77|281.77|279.77|0
1641477600000|2022-01-06 14:00:00|281.42|279.42|281.33|279.33|281.6|279.6|281.33|279.33|0
1641477610000|2022-01-06 14:00:10|281.25|279.25|280.9|278.9|281.25|279.25|280.9|278.9|0
1641477620000|2022-01-06 14:00:20|280.73|278.73|281.25|279.25|281.25|279.25|280.73|278.73|0
1641477630000|2022-01-06 14:00:30|281.77|279.77|281.77|279.77|281.77|279.77|281.6|279.6|0
1641477640000|2022-01-06 14:00:40|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1641477650000|2022-01-06 14:00:50|282.12|280.12|282.29|280.29|282.29|280.29|282.12|280.12|0
1641477660000|2022-01-06 14:01:00|282.2|280.2|282.12|280.12|282.2|280.2|281.94|279.94|0
1641477680000|2022-01-06 14:01:20|281.94|279.94|282.12|280.12|282.12|280.12|281.94|279.94|0
1641477690000|2022-01-06 14:01:30|282.29|280.29|281.94|279.94|282.29|280.29|281.94|279.94|0
1641477710000|2022-01-06 14:01:50|282.12|280.12|281.94|279.94|282.2|280.2|281.94|279.94|0
1641477720000|2022-01-06 14:02:00|281.77|279.77|282.12|280.12|282.12|280.12|281.77|279.77|0
1641477730000|2022-01-06 14:02:10|282.29|280.29|281.94|279.94|282.29|280.29|281.94|279.94|0
1641477740000|2022-01-06 14:02:20|282.12|280.12|282.12|280.12|282.12|280.12|281.94|279.94|0
1641477750000|2022-01-06 14:02:30|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1641477760000|2022-01-06 14:02:40|282.12|280.12|282.12|280.12|282.12|280.12|282.12|280.12|0
1641477790000|2022-01-06 14:03:10|282.29|280.29|281.94|279.94|282.29|280.29|281.77|279.77|0
1641477800000|2022-01-06 14:03:20|282.12|280.12|282.11|280.11|282.29|280.29|282.11|280.11|0
1641477810000|2022-01-06 14:03:30|281.94|279.94|282.02|280.02|282.11|280.11|281.94|279.94|0
1641477820000|2022-01-06 14:03:40|282.11|280.11|281.77|279.77|282.11|280.11|281.77|279.77|0
1641477830000|2022-01-06 14:03:50|281.59|279.59|281.59|279.59|281.59|279.59|281.59|279.59|0
1641477840000|2022-01-06 14:04:00|281.5|279.5|281.42|279.42|281.5|279.5|281.42|279.42|0
1641477850000|2022-01-06 14:04:10|281.77|279.77|281.77|279.77|281.77|279.77|281.77|279.77|0
1641477860000|2022-01-06 14:04:20|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1641477870000|2022-01-06 14:04:30|282.11|280.11|282.11|280.11|282.29|280.29|282.11|280.11|0
1641477880000|2022-01-06 14:04:40|282.29|280.29|282.11|280.11|282.29|280.29|282.11|280.11|0
1641477890000|2022-01-06 14:04:50|282.29|280.29|282.29|280.29|282.29|280.29|282.11|280.11|0
1641477900000|2022-01-06 14:05:00|282.46|280.46|282.63|280.63|282.63|280.63|282.46|280.46|0
1641477910000|2022-01-06 14:05:10|282.81|280.81|283.16|281.16|283.16|281.16|282.81|280.81|0
1641477920000|2022-01-06 14:05:20|282.98|280.98|283.33|281.33|283.33|281.33|282.98|280.98|0
1641477930000|2022-01-06 14:05:30|283.5|281.5|283.33|281.33|283.5|281.5|283.33|281.33|0
1641477940000|2022-01-06 14:05:40|282.98|280.98|282.63|280.63|282.98|280.98|282.63|280.63|0
1641477950000|2022-01-06 14:05:50|282.46|280.46|282.81|280.81|282.81|280.81|282.46|280.46|0
1641477960000|2022-01-06 14:06:00|282.63|280.63|282.46|280.46|282.63|280.63|282.46|280.46|0
1641477970000|2022-01-06 14:06:10|282.29|280.29|282.81|280.81|282.81|280.81|282.29|280.29|0
1641477980000|2022-01-06 14:06:20|282.63|280.63|282.98|280.98|282.98|280.98|282.63|280.63|0
1641478000000|2022-01-06 14:06:40|283.16|281.16|283.16|281.16|283.16|281.16|283.16|281.16|0
1641478020000|2022-01-06 14:07:00|282.98|280.98|283.15|281.15|283.15|281.15|282.98|280.98|0
1641478030000|2022-01-06 14:07:10|283.33|281.33|283.15|281.15|283.33|281.33|283.15|281.15|0
1641478040000|2022-01-06 14:07:20|283.33|281.33|283.15|281.15|283.33|281.33|283.15|281.15|0
1641478080000|2022-01-06 14:08:00|282.63|280.63|282.29|280.29|282.63|280.63|282.29|280.29|0
1641478090000|2022-01-06 14:08:10|282.11|280.11|281.94|279.94|282.11|280.11|281.94|279.94|0
1641478110000|2022-01-06 14:08:30|282.02|280.02|282.11|280.11|282.11|280.11|282.02|280.02|0
1641478140000|2022-01-06 14:09:00|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1641478150000|2022-01-06 14:09:10|281.76|279.76|281.24|279.24|281.76|279.76|281.07|279.07|0
1641478160000|2022-01-06 14:09:20|281.07|279.07|280.55|278.55|281.07|279.07|280.55|278.55|0
1641478170000|2022-01-06 14:09:30|280.38|278.38|280.38|278.38|280.38|278.38|280.38|278.38|0
1641478180000|2022-01-06 14:09:40|280.55|278.55|280.9|278.9|280.9|278.9|280.55|278.55|0
1641478190000|2022-01-06 14:09:50|281.07|279.07|280.72|278.72|281.07|279.07|280.72|278.72|0
1641478200000|2022-01-06 14:10:00|281.07|279.07|280.9|278.9|281.07|279.07|280.9|278.9|0
1641478210000|2022-01-06 14:10:10|281.07|279.07|281.59|279.59|281.59|279.59|281.07|279.07|0
1641478230000|2022-01-06 14:10:30|281.24|279.24|280.72|278.72|281.24|279.24|280.72|278.72|0
1641478240000|2022-01-06 14:10:40|280.9|278.9|280.9|278.9|280.9|278.9|280.9|278.9|0
1641478250000|2022-01-06 14:10:50|280.72|278.72|280.2|278.2|280.9|278.9|280.2|278.2|0
1641478260000|2022-01-06 14:11:00|280.38|278.38|280.03|278.03|280.55|278.55|280.03|278.03|0
1641478270000|2022-01-06 14:11:10|280.2|278.2|280.55|278.55|280.55|278.55|280.2|278.2|0
1641478280000|2022-01-06 14:11:20|280.38|278.38|280.38|278.38|280.38|278.38|280.38|278.38|0
1641478290000|2022-01-06 14:11:30|280.2|278.2|280.03|278.03|280.2|278.2|280.03|278.03|0
1641478300000|2022-01-06 14:11:40|279.86|277.86|280.03|278.03|280.03|278.03|279.86|277.86|0
1641478310000|2022-01-06 14:11:50|279.86|277.86|279.68|277.68|279.86|277.86|279.68|277.68|0
1641478320000|2022-01-06 14:12:00|279.86|277.86|279.86|277.86|279.86|277.86|279.68|277.68|0
1641478330000|2022-01-06 14:12:10|280.03|278.03|280.2|278.2|280.37|278.37|280.03|278.03|0
1641478340000|2022-01-06 14:12:20|280.55|278.55|280.72|278.72|280.72|278.72|280.55|278.55|0
1641478350000|2022-01-06 14:12:30|280.89|278.89|281.07|279.07|281.07|279.07|280.89|278.89|0
1641478360000|2022-01-06 14:12:40|281.24|279.24|281.07|279.07|281.24|279.24|281.07|279.07|0
1641478370000|2022-01-06 14:12:50|280.89|278.89|281.07|279.07|281.07|279.07|280.89|278.89|0
1641478380000|2022-01-06 14:13:00|281.15|279.15|281.07|279.07|281.24|279.24|281.07|279.07|0
1641478390000|2022-01-06 14:13:10|281.24|279.24|281.24|279.24|281.24|279.24|281.24|279.24|0
1641478400000|2022-01-06 14:13:20|281.07|279.07|281.07|279.07|281.07|279.07|281.07|279.07|0
1641478410000|2022-01-06 14:13:30|281.24|279.24|281.24|279.24|281.24|279.24|281.07|279.07|0
1641478430000|2022-01-06 14:13:50|281.07|279.07|281.07|279.07|281.07|279.07|281.07|279.07|0
1641478440000|2022-01-06 14:14:00|281.24|279.24|280.89|278.89|281.24|279.24|280.89|278.89|0
1641478450000|2022-01-06 14:14:10|281.07|279.07|280.89|278.89|281.07|279.07|280.89|278.89|0
1641478460000|2022-01-06 14:14:20|280.72|278.72|281.24|279.24|281.24|279.24|280.72|278.72|0
1641478470000|2022-01-06 14:14:30|281.59|279.59|281.24|279.24|281.59|279.59|281.24|279.24|0
1641478480000|2022-01-06 14:14:40|281.41|279.41|281.59|279.59|281.59|279.59|281.41|279.41|0
1641478490000|2022-01-06 14:14:50|281.76|279.76|282.11|280.11|282.11|280.11|281.76|279.76|0
1641478500000|2022-01-06 14:15:00|281.93|279.93|282.28|280.28|282.28|280.28|281.93|279.93|0
1641478510000|2022-01-06 14:15:10|282.11|280.11|281.76|279.76|282.11|280.11|281.76|279.76|0
1641478520000|2022-01-06 14:15:20|281.59|279.59|281.41|279.41|281.59|279.59|281.41|279.41|0
1641478530000|2022-01-06 14:15:30|281.59|279.59|281.59|279.59|281.59|279.59|281.41|279.41|0
1641478540000|2022-01-06 14:15:40|281.76|279.76|281.76|279.76|281.76|279.76|281.76|279.76|0
1641478550000|2022-01-06 14:15:50|281.93|279.93|281.76|279.76|281.93|279.93|281.76|279.76|0
1641478560000|2022-01-06 14:16:00|281.59|279.59|281.76|279.76|281.76|279.76|281.59|279.59|0
1641478570000|2022-01-06 14:16:10|282.11|280.11|281.93|279.93|282.11|280.11|281.93|279.93|0
1641478580000|2022-01-06 14:16:20|282.11|280.11|281.76|279.76|282.11|280.11|281.76|279.76|0
1641478590000|2022-01-06 14:16:30|281.93|279.93|281.76|279.76|281.93|279.93|281.76|279.76|0
1641478600000|2022-01-06 14:16:40|281.58|279.58|281.41|279.41|281.76|279.76|281.41|279.41|0
1641478610000|2022-01-06 14:16:50|281.24|279.24|280.89|278.89|281.24|279.24|280.89|278.89|0
1641478620000|2022-01-06 14:17:00|281.06|279.06|281.41|279.41|281.41|279.41|281.06|279.06|0
1641478630000|2022-01-06 14:17:10|282.1|280.1|281.76|279.76|282.1|280.1|281.76|279.76|0
1641478640000|2022-01-06 14:17:20|281.93|279.93|281.93|279.93|281.93|279.93|281.93|279.93|0
1641478650000|2022-01-06 14:17:30|281.76|279.76|281.76|279.76|281.76|279.76|281.76|279.76|0
1641478660000|2022-01-06 14:17:40|281.58|279.58|281.24|279.24|281.58|279.58|281.24|279.24|0
1641478680000|2022-01-06 14:18:00|281.32|279.32|281.41|279.41|281.41|279.41|281.32|279.32|0
1641478690000|2022-01-06 14:18:10|281.58|279.58|281.76|279.76|281.76|279.76|281.58|279.58|0
1641478700000|2022-01-06 14:18:20|281.84|279.84|281.93|279.93|281.93|279.93|281.84|279.84|0
1641478710000|2022-01-06 14:18:30|281.76|279.76|281.58|279.58|281.76|279.76|281.58|279.58|0
1641478720000|2022-01-06 14:18:40|281.76|279.76|281.76|279.76|281.76|279.76|281.76|279.76|0
1641478740000|2022-01-06 14:19:00|281.67|279.67|281.76|279.76|281.76|279.76|281.67|279.67|0
1641478750000|2022-01-06 14:19:10|281.93|279.93|281.76|279.76|281.93|279.93|281.76|279.76|0
1641478770000|2022-01-06 14:19:30|281.84|279.84|281.67|279.67|281.93|279.93|281.67|279.67|0
1641478780000|2022-01-06 14:19:40|281.58|279.58|281.76|279.76|281.76|279.76|281.58|279.58|0
1641478790000|2022-01-06 14:19:50|281.93|279.93|281.93|279.93|282.1|280.1|281.93|279.93|0
1641478800000|2022-01-06 14:20:00|282.1|280.1|282.28|280.28|282.28|280.28|282.1|280.1|0
1641478810000|2022-01-06 14:20:10|282.45|280.45|282.28|280.28|282.45|280.45|282.1|280.1|0
1641478820000|2022-01-06 14:20:20|282.45|280.45|282.28|280.28|282.45|280.45|282.28|280.28|0
1641478830000|2022-01-06 14:20:30|282.1|280.1|281.93|279.93|282.1|280.1|281.93|279.93|0
1641478840000|2022-01-06 14:20:40|282.28|280.28|282.28|280.28|282.28|280.28|282.1|280.1|0
1641478850000|2022-01-06 14:20:50|282.45|280.45|282.45|280.45|282.45|280.45|282.28|280.28|0
1641478860000|2022-01-06 14:21:00|282.28|280.28|282.45|280.45|282.45|280.45|282.28|280.28|0
1641478870000|2022-01-06 14:21:10|282.62|280.62|282.62|280.62|282.62|280.62|282.62|280.62|0
1641478880000|2022-01-06 14:21:20|282.8|280.8|282.8|280.8|282.8|280.8|282.8|280.8|0
1641478890000|2022-01-06 14:21:30|282.97|280.97|283.32|281.32|283.32|281.32|282.97|280.97|0
1641478910000|2022-01-06 14:21:50|283.49|281.49|283.49|281.49|283.49|281.49|283.32|281.32|0
1641478920000|2022-01-06 14:22:00|283.32|281.32|283.49|281.49|283.49|281.49|282.97|280.97|0
1641478930000|2022-01-06 14:22:10|283.32|281.32|283.49|281.49|283.49|281.49|283.32|281.32|0
1641478950000|2022-01-06 14:22:30|283.67|281.67|283.49|281.49|283.67|281.67|283.32|281.32|0
1641478960000|2022-01-06 14:22:40|283.32|281.32|283.14|281.14|283.32|281.32|283.14|281.14|0
1641478970000|2022-01-06 14:22:50|283.32|281.32|283.14|281.14|283.32|281.32|283.14|281.14|0
1641478980000|2022-01-06 14:23:00|282.97|280.97|282.97|280.97|282.97|280.97|282.97|280.97|0
1641479000000|2022-01-06 14:23:20|283.14|281.14|283.14|281.14|283.14|281.14|283.14|281.14|0
1641479010000|2022-01-06 14:23:30|283.32|281.32|283.23|281.23|283.32|281.32|283.14|281.14|0
1641479020000|2022-01-06 14:23:40|283.32|281.32|283.14|281.14|283.32|281.32|283.14|281.14|0
1641479040000|2022-01-06 14:24:00|282.97|280.97|283.14|281.14|283.14|281.14|282.97|280.97|0
1641479060000|2022-01-06 14:24:20|283.32|281.32|283.32|281.32|283.32|281.32|283.32|281.32|0
1641479090000|2022-01-06 14:24:50|283.49|281.49|283.49|281.49|283.49|281.49|283.49|281.49|0
1641479100000|2022-01-06 14:25:00|283.32|281.32|283.14|281.14|283.32|281.32|282.97|280.97|0
1641479110000|2022-01-06 14:25:10|282.97|280.97|282.62|280.62|282.97|280.97|282.62|280.62|0
1641479120000|2022-01-06 14:25:20|282.45|280.45|281.75|279.75|282.45|280.45|281.58|279.58|0
1641479130000|2022-01-06 14:25:30|281.58|279.58|281.06|279.06|281.58|279.58|281.06|279.06|0
1641479140000|2022-01-06 14:25:40|280.88|278.88|280.88|278.88|280.97|278.97|280.88|278.88|0
1641479150000|2022-01-06 14:25:50|281.06|279.06|280.88|278.88|281.06|279.06|280.88|278.88|0
1641479160000|2022-01-06 14:26:00|280.71|278.71|280.54|278.54|280.88|278.88|280.54|278.54|0
1641479170000|2022-01-06 14:26:10|280.36|278.36|280.36|278.36|280.36|278.36|280.19|278.19|0
1641479180000|2022-01-06 14:26:20|280.02|278.02|280.54|278.54|280.54|278.54|280.02|278.02|0
1641479190000|2022-01-06 14:26:30|280.36|278.36|280.36|278.36|280.36|278.36|280.36|278.36|0
1641479200000|2022-01-06 14:26:40|280.45|278.45|280.36|278.36|280.45|278.45|280.36|278.36|0
1641479210000|2022-01-06 14:26:50|280.19|278.19|279.93|277.93|280.19|278.19|279.84|277.84|0
1641479220000|2022-01-06 14:27:00|280.02|278.02|280.54|278.54|280.54|278.54|280.02|278.02|0
1641479230000|2022-01-06 14:27:10|280.36|278.36|280.54|278.54|280.54|278.54|280.36|278.36|0
1641479240000|2022-01-06 14:27:20|280.71|278.71|280.54|278.54|280.71|278.71|280.54|278.54|0
1641479250000|2022-01-06 14:27:30|280.36|278.36|280.19|278.19|280.71|278.71|280.19|278.19|0
1641479260000|2022-01-06 14:27:40|279.67|277.67|279.33|277.33|279.84|277.84|279.33|277.33|0
1641479270000|2022-01-06 14:27:50|279.5|277.5|278.81|276.81|279.5|277.5|278.81|276.81|0
1641479280000|2022-01-06 14:28:00|278.63|276.63|278.29|276.29|278.81|276.81|278.29|276.29|0
1641479290000|2022-01-06 14:28:10|277.94|275.94|277.94|275.94|278.12|276.12|277.77|275.77|0
1641479300000|2022-01-06 14:28:20|278.12|276.12|278.29|276.29|278.29|276.29|278.12|276.12|0
1641479310000|2022-01-06 14:28:30|278.46|276.46|277.94|275.94|278.46|276.46|277.94|275.94|0
1641479320000|2022-01-06 14:28:40|278.12|276.12|277.43|275.43|278.12|276.12|277.43|275.43|0
1641479330000|2022-01-06 14:28:50|277.77|275.77|277.6|275.6|277.77|275.77|277.6|275.6|0
1641479340000|2022-01-06 14:29:00|277.43|275.43|277.43|275.43|277.43|275.43|277.43|275.43|0
1641479350000|2022-01-06 14:29:10|277.77|275.77|277.6|275.6|277.77|275.77|277.43|275.43|0
1641479360000|2022-01-06 14:29:20|278.29|276.29|277.94|275.94|278.29|276.29|277.77|275.77|0
1641479370000|2022-01-06 14:29:30|277.6|275.6|277.43|275.43|277.6|275.6|277.34|275.34|0
1641479380000|2022-01-06 14:29:40|277.6|275.6|277.34|275.34|277.6|275.6|277.34|275.34|0
1641479390000|2022-01-06 14:29:50|276.91|274.91|276.91|274.91|277.25|275.25|276.91|274.91|0
1641479400000|2022-01-06 14:30:00|277.43|275.43|277.25|275.25|277.43|275.43|277.08|275.08|0
1641479410000|2022-01-06 14:30:10|277.34|275.34|280.19|278.19|280.19|278.19|277.34|275.34|0
1641479420000|2022-01-06 14:30:20|280.02|278.02|280.02|278.02|280.02|278.02|279.5|277.5|0
1641479430000|2022-01-06 14:30:30|279.84|277.84|280.36|278.36|280.36|278.36|279.15|277.15|0
1641479440000|2022-01-06 14:30:40|280.53|278.53|278.46|276.46|280.53|278.53|278.29|276.29|0
1641479450000|2022-01-06 14:30:50|277.94|275.94|278.46|276.46|278.54|276.54|277.94|275.94|0
1641479460000|2022-01-06 14:31:00|279.67|277.67|280.19|278.19|280.19|278.19|279.67|277.67|0
1641479470000|2022-01-06 14:31:10|280.88|278.88|281.75|279.75|281.75|279.75|280.71|278.71|0
1641479480000|2022-01-06 14:31:20|282.18|280.18|281.57|279.57|282.27|280.27|281.57|279.57|0
1641479490000|2022-01-06 14:31:30|281.4|279.4|281.4|279.4|281.57|279.57|281.05|279.05|0
1641479500000|2022-01-06 14:31:40|281.23|279.23|279.15|277.15|281.4|279.4|279.15|277.15|0
1641479510000|2022-01-06 14:31:50|278.8|276.8|278.8|276.8|278.8|276.8|278.63|276.63|0
1641479520000|2022-01-06 14:32:00|278.89|276.89|280.36|278.36|280.36|278.36|278.89|276.89|0
1641479530000|2022-01-06 14:32:10|280.01|278.01|278.29|276.29|280.01|278.01|277.77|275.77|0
1641479540000|2022-01-06 14:32:20|278.11|276.11|279.67|277.67|279.67|277.67|278.11|276.11|0
1641479550000|2022-01-06 14:32:30|278.8|276.8|278.71|276.71|278.98|276.98|278.29|276.29|0
1641479560000|2022-01-06 14:32:40|278.8|276.8|278.63|276.63|279.32|277.32|278.63|276.63|0
1641479570000|2022-01-06 14:32:50|279.32|277.32|278.29|276.29|279.32|277.32|278.29|276.29|0
1641479580000|2022-01-06 14:33:00|278.11|276.11|279.84|277.84|279.84|277.84|278.11|276.11|0
1641479590000|2022-01-06 14:33:10|279.15|277.15|279.15|277.15|279.67|277.67|279.15|277.15|0
1641479600000|2022-01-06 14:33:20|278.98|276.98|278.46|276.46|278.98|276.98|278.46|276.46|0
1641479610000|2022-01-06 14:33:30|278.98|276.98|279.32|277.32|279.32|277.32|278.63|276.63|0
1641479620000|2022-01-06 14:33:40|279.67|277.67|279.15|277.15|279.67|277.67|278.98|276.98|0
1641479630000|2022-01-06 14:33:50|279.84|277.84|281.57|279.57|281.57|279.57|279.84|277.84|0
1641479640000|2022-01-06 14:34:00|282.61|280.61|282.27|280.27|282.79|280.79|281.75|279.75|0
1641479650000|2022-01-06 14:34:10|282.87|280.87|283.04|281.04|283.31|281.31|282.87|280.87|0
1641479660000|2022-01-06 14:34:20|282.96|280.96|284.01|282.01|284.18|282.18|282.96|280.96|0
1641479670000|2022-01-06 14:34:30|283.66|281.66|284.88|282.88|284.88|282.88|283.66|281.66|0
1641479680000|2022-01-06 14:34:40|285.05|283.05|285.92|283.92|285.92|283.92|285.05|283.05|0
1641479690000|2022-01-06 14:34:50|285.57|283.57|285.23|283.23|285.57|283.57|285.23|283.23|0
1641479700000|2022-01-06 14:35:00|285.4|283.4|285.92|283.92|285.92|283.92|284.88|282.88|0
1641479710000|2022-01-06 14:35:10|286.1|284.1|286.1|284.1|286.27|284.27|285.57|283.57|0
1641479720000|2022-01-06 14:35:20|285.4|283.4|285.23|283.23|285.75|283.75|285.23|283.23|0
1641479730000|2022-01-06 14:35:30|284.7|282.7|283.83|281.83|284.7|282.7|283.83|281.83|0
1641479740000|2022-01-06 14:35:40|284.18|282.18|283.83|281.83|284.18|282.18|283.83|281.83|0
1641479750000|2022-01-06 14:35:50|283.13|281.13|282.61|280.61|283.13|281.13|282.61|280.61|0
1641479760000|2022-01-06 14:36:00|283.48|281.48|285.22|283.22|285.4|283.4|283.48|281.48|0
1641479770000|2022-01-06 14:36:10|284.88|282.88|285.57|283.57|285.57|283.57|284.44|282.44|0
1641479780000|2022-01-06 14:36:20|285.92|283.92|287.67|285.67|287.67|285.67|285.92|283.92|0
1641479790000|2022-01-06 14:36:30|287.32|285.32|287.32|285.32|288.2|286.2|287.32|285.32|0
1641479800000|2022-01-06 14:36:40|287.5|285.5|287.5|285.5|287.67|285.67|287.5|285.5|0
1641479810000|2022-01-06 14:36:50|286.97|284.97|286.62|284.62|286.97|284.97|286.62|284.62|0
1641479820000|2022-01-06 14:37:00|287.15|285.15|287.85|285.85|287.85|285.85|286.97|284.97|0
1641479830000|2022-01-06 14:37:10|288.37|286.37|289.6|287.6|289.6|287.6|288.37|286.37|0
1641479840000|2022-01-06 14:37:20|288.9|286.9|289.08|287.08|289.08|287.08|288.9|286.9|0
1641479850000|2022-01-06 14:37:30|289.25|287.25|288.37|286.37|289.25|287.25|288.37|286.37|0
1641479860000|2022-01-06 14:37:40|289.08|287.08|290.31|288.31|290.48|288.48|289.08|287.08|0
1641479870000|2022-01-06 14:37:50|289.95|287.95|289.6|287.6|289.95|287.95|289.6|287.6|0
1641479880000|2022-01-06 14:38:00|289.78|287.78|290.13|288.13|290.13|288.13|289.6|287.6|0
1641479890000|2022-01-06 14:38:10|289.6|287.6|291.19|289.19|291.19|289.19|289.6|287.6|0
1641479900000|2022-01-06 14:38:20|291.01|289.01|290.48|288.48|291.01|289.01|290.31|288.31|0
1641479910000|2022-01-06 14:38:30|291.19|289.19|290.31|288.31|291.19|289.19|290.13|288.13|0
1641479920000|2022-01-06 14:38:40|290.83|288.83|290.48|288.48|290.83|288.83|290.48|288.48|0
1641479930000|2022-01-06 14:38:50|290.66|288.66|290.13|288.13|290.66|288.66|289.95|287.95|0
1641479940000|2022-01-06 14:39:00|290.31|288.31|290.83|288.83|290.83|288.83|290.13|288.13|0
1641479950000|2022-01-06 14:39:10|291.01|289.01|290.48|288.48|291.19|289.19|290.48|288.48|0
1641479960000|2022-01-06 14:39:20|291.36|289.36|291.01|289.01|291.72|289.72|291.01|289.01|0
1641479970000|2022-01-06 14:39:30|291.72|289.72|291.89|289.89|292.07|290.07|291.72|289.72|0
1641479980000|2022-01-06 14:39:40|291.72|289.72|291.36|289.36|291.72|289.72|291.36|289.36|0
1641479990000|2022-01-06 14:39:50|291.19|289.19|291.19|289.19|291.36|289.36|291.19|289.19|0
1641480000000|2022-01-06 14:40:00|291.54|289.54|291.54|289.54|292.07|290.07|291.54|289.54|0
1641480010000|2022-01-06 14:40:10|291.36|289.36|291.36|289.36|291.89|289.89|291.36|289.36|0
1641480020000|2022-01-06 14:40:20|291.54|289.54|292.07|290.07|292.07|290.07|291.54|289.54|0
1641480030000|2022-01-06 14:40:30|292.42|290.42|292.07|290.07|292.77|290.77|292.07|290.07|0
1641480040000|2022-01-06 14:40:40|291.71|289.71|291.01|289.01|291.71|289.71|291.01|289.01|0
1641480050000|2022-01-06 14:40:50|290.66|288.66|291.01|289.01|291.01|289.01|290.66|288.66|0
1641480060000|2022-01-06 14:41:00|290.48|288.48|291.19|289.19|291.36|289.36|290.48|288.48|0
1641480070000|2022-01-06 14:41:10|290.83|288.83|290.66|288.66|290.83|288.83|290.66|288.66|0
1641480080000|2022-01-06 14:41:20|290.3|288.3|288.9|286.9|290.3|288.3|288.9|286.9|0
1641480090000|2022-01-06 14:41:30|288.55|286.55|289.07|287.07|289.07|287.07|288.55|286.55|0
1641480100000|2022-01-06 14:41:40|289.25|287.25|289.42|287.42|289.6|287.6|289.25|287.25|0
1641480110000|2022-01-06 14:41:50|289.25|287.25|289.42|287.42|289.42|287.42|289.25|287.25|0
1641480120000|2022-01-06 14:42:00|288.9|286.9|290.3|288.3|290.48|288.48|288.9|286.9|0
1641480130000|2022-01-06 14:42:10|290.48|288.48|290.66|288.66|290.66|288.66|290.48|288.48|0
1641480140000|2022-01-06 14:42:20|290.48|288.48|290.48|288.48|290.48|288.48|290.48|288.48|0
1641480150000|2022-01-06 14:42:30|291.36|289.36|291.71|289.71|292.42|290.42|291.36|289.36|0
1641480160000|2022-01-06 14:42:40|291.54|289.54|291.01|289.01|291.54|289.54|291.01|289.01|0
1641480170000|2022-01-06 14:42:50|291.18|289.18|291.89|289.89|291.89|289.89|291.18|289.18|0
1641480180000|2022-01-06 14:43:00|292.07|290.07|292.77|290.77|293.3|291.3|292.07|290.07|0
1641480190000|2022-01-06 14:43:10|294.01|292.01|294.19|292.19|294.19|292.19|294.01|292.01|0
1641480200000|2022-01-06 14:43:20|294.27|292.27|293.83|291.83|294.27|292.27|293.83|291.83|0
1641480210000|2022-01-06 14:43:30|293.66|291.66|294.01|292.01|294.01|292.01|293.66|291.66|0
1641480220000|2022-01-06 14:43:40|293.83|291.83|294.36|292.36|294.9|292.9|293.83|291.83|0
1641480230000|2022-01-06 14:43:50|294.01|292.01|292.95|290.95|294.01|292.01|292.95|290.95|0
1641480240000|2022-01-06 14:44:00|292.77|290.77|292.24|290.24|292.77|290.77|292.24|290.24|0
1641480250000|2022-01-06 14:44:10|292.07|290.07|291.18|289.18|292.07|290.07|291.18|289.18|0
1641480260000|2022-01-06 14:44:20|291.71|289.71|290.65|288.65|291.71|289.71|290.65|288.65|0
1641480270000|2022-01-06 14:44:30|291.01|289.01|291.18|289.18|291.18|289.18|290.83|288.83|0
1641480280000|2022-01-06 14:44:40|291.36|289.36|291.36|289.36|291.36|289.36|291.18|289.18|0
1641480290000|2022-01-06 14:44:50|290.65|288.65|291.36|289.36|291.36|289.36|290.3|288.3|0
1641480300000|2022-01-06 14:45:00|291.54|289.54|290.65|288.65|292.06|290.06|290.65|288.65|0
1641480310000|2022-01-06 14:45:10|290.83|288.83|289.77|287.77|291.01|289.01|289.77|287.77|0
1641480320000|2022-01-06 14:45:20|289.6|287.6|288.89|286.89|289.6|287.6|288.89|286.89|0
1641480330000|2022-01-06 14:45:30|288.19|286.19|288.02|286.02|288.19|286.19|287.67|285.67|0
1641480340000|2022-01-06 14:45:40|287.14|285.14|287.14|285.14|287.32|285.32|286.97|284.97|0
1641480350000|2022-01-06 14:45:50|287.4|285.4|288.02|286.02|288.02|286.02|286.97|284.97|0
1641480360000|2022-01-06 14:46:00|288.37|286.37|288.89|286.89|289.25|287.25|288.19|286.19|0
1641480370000|2022-01-06 14:46:10|288.54|286.54|287.67|285.67|288.54|286.54|287.67|285.67|0
1641480380000|2022-01-06 14:46:20|287.32|285.32|288.1|286.1|288.1|286.1|287.32|285.32|0
1641480390000|2022-01-06 14:46:30|288.02|286.02|287.32|285.32|288.02|286.02|287.32|285.32|0
1641480400000|2022-01-06 14:46:40|287.14|285.14|286.97|284.97|287.32|285.32|286.97|284.97|0
1641480410000|2022-01-06 14:46:50|286.96|284.96|286.27|284.27|286.96|284.96|286.27|284.27|0
1641480420000|2022-01-06 14:47:00|286.44|284.44|286.96|284.96|286.96|284.96|286.44|284.44|0
1641480430000|2022-01-06 14:47:10|286.79|284.79|286.87|284.87|287.14|285.14|286.26|284.26|0
1641480440000|2022-01-06 14:47:20|286.79|284.79|287.14|285.14|287.14|285.14|286.79|284.79|0
1641480450000|2022-01-06 14:47:30|286.96|284.96|286.61|284.61|286.96|284.96|286.61|284.61|0
1641480460000|2022-01-06 14:47:40|286.26|284.26|285.57|283.57|286.26|284.26|285.39|283.39|0
1641480470000|2022-01-06 14:47:50|285.04|283.04|284.87|282.87|285.04|283.04|284.87|282.87|0
1641480480000|2022-01-06 14:48:00|285.04|283.04|285.22|283.22|285.39|283.39|285.04|283.04|0
1641480490000|2022-01-06 14:48:10|284.52|282.52|284.87|282.87|284.95|282.95|284.52|282.52|0
1641480500000|2022-01-06 14:48:20|284.69|282.69|285.22|283.22|285.22|283.22|284.69|282.69|0
1641480510000|2022-01-06 14:48:30|284.69|282.69|284.52|282.52|284.87|282.87|284.52|282.52|0
1641480520000|2022-01-06 14:48:40|284.87|282.87|285.39|283.39|285.39|283.39|284.87|282.87|0
1641480530000|2022-01-06 14:48:50|285.04|283.04|284.34|282.34|285.04|283.04|284.34|282.34|0
1641480540000|2022-01-06 14:49:00|284.17|282.17|284.52|282.52|284.52|282.52|284.17|282.17|0
1641480550000|2022-01-06 14:49:10|284.69|282.69|283.99|281.99|284.69|282.69|283.99|281.99|0
1641480560000|2022-01-06 14:49:20|284.17|282.17|282.43|280.43|284.17|282.17|282.43|280.43|0
1641480570000|2022-01-06 14:49:30|282.25|280.25|282.08|280.08|282.25|280.25|282.08|280.08|0
1641480580000|2022-01-06 14:49:40|281.91|279.91|281.21|279.21|281.91|279.91|281.21|279.21|0
1641480590000|2022-01-06 14:49:50|281.04|279.04|280.52|278.52|281.04|279.04|280.35|278.35|0
1641480600000|2022-01-06 14:50:00|281.04|279.04|280.69|278.69|281.04|279.04|280.69|278.69|0
1641480610000|2022-01-06 14:50:10|280.52|278.52|279.65|277.65|280.52|278.52|279.48|277.48|0
1641480620000|2022-01-06 14:50:20|279.83|277.83|278.79|276.79|279.83|277.83|278.1|276.1|0
1641480630000|2022-01-06 14:50:30|279.31|277.31|278.96|276.96|279.31|277.31|278.62|276.62|0
1641480640000|2022-01-06 14:50:40|278.62|276.62|279.31|277.31|279.31|277.31|278.62|276.62|0
1641480650000|2022-01-06 14:50:50|278.96|276.96|278.62|276.62|278.96|276.96|278.27|276.27|0
1641480660000|2022-01-06 14:51:00|278.27|276.27|279.65|277.65|279.65|277.65|278.27|276.27|0
1641480670000|2022-01-06 14:51:10|279.48|277.48|280.17|278.17|280.17|278.17|279.48|277.48|0
1641480680000|2022-01-06 14:51:20|280.38|278.38|281.42|279.42|281.42|279.42|280.38|278.38|0
1641480690000|2022-01-06 14:51:30|281.33|279.33|281.07|279.07|281.59|279.59|281.07|279.07|0
1641480700000|2022-01-06 14:51:40|281.77|279.77|281.16|279.16|281.77|279.77|280.9|278.9|0
1641480710000|2022-01-06 14:51:50|281.77|279.77|282.63|280.63|282.63|280.63|281.59|279.59|0
1641480720000|2022-01-06 14:52:00|282.11|280.11|282.98|280.98|282.98|280.98|282.11|280.11|0
1641480730000|2022-01-06 14:52:10|282.46|280.46|282.81|280.81|282.81|280.81|282.46|280.46|0
1641480740000|2022-01-06 14:52:20|283.33|281.33|283.15|281.15|283.85|281.85|283.15|281.15|0
1641480750000|2022-01-06 14:52:30|282.28|280.28|282.63|280.63|282.63|280.63|282.28|280.28|0
1641480760000|2022-01-06 14:52:40|282.98|280.98|284.19|282.19|284.19|282.19|282.46|280.46|0
1641480770000|2022-01-06 14:52:50|284.37|282.37|284.19|282.19|284.37|282.37|284.1|282.1|0
1641480780000|2022-01-06 14:53:00|284.37|282.37|283.76|281.76|284.8|282.8|283.76|281.76|0
1641480790000|2022-01-06 14:53:10|283.67|281.67|283.32|281.32|283.67|281.67|283.32|281.32|0
1641480800000|2022-01-06 14:53:20|283.15|281.15|282.8|280.8|283.15|281.15|282.8|280.8|0
1641480810000|2022-01-06 14:53:30|282.98|280.98|281.94|279.94|282.98|280.98|281.59|279.59|0
1641480820000|2022-01-06 14:53:40|282.11|280.11|280.55|278.55|282.11|280.11|280.55|278.55|0
1641480830000|2022-01-06 14:53:50|281.07|279.07|282.11|280.11|282.11|280.11|281.07|279.07|0
1641480840000|2022-01-06 14:54:00|281.76|279.76|282.28|280.28|282.28|280.28|281.76|279.76|0
1641480850000|2022-01-06 14:54:10|282.11|280.11|281.07|279.07|282.11|280.11|280.73|278.73|0
1641480860000|2022-01-06 14:54:20|280.03|278.03|280.03|278.03|280.38|278.38|280.03|278.03|0
1641480870000|2022-01-06 14:54:30|278.83|276.83|278.48|276.48|278.83|276.83|278.14|276.14|0
1641480880000|2022-01-06 14:54:40|277.97|275.97|277.97|275.97|278.31|276.31|277.97|275.97|0
1641480890000|2022-01-06 14:54:50|278.14|276.14|275.73|273.73|278.14|276.14|275.73|273.73|0
1641480900000|2022-01-06 14:55:00|275.39|273.39|276.59|274.59|276.59|274.59|275.39|273.39|0
1641480910000|2022-01-06 14:55:10|277.11|275.11|277.02|275.02|277.45|275.45|277.02|275.02|0
1641480920000|2022-01-06 14:55:20|277.28|275.28|277.45|275.45|277.45|275.45|277.28|275.28|0
1641480930000|2022-01-06 14:55:30|277.97|275.97|277.45|275.45|277.97|275.97|277.45|275.45|0
1641480940000|2022-01-06 14:55:40|277.28|275.28|277.28|275.28|277.45|275.45|277.11|275.11|0
1641480950000|2022-01-06 14:55:50|277.45|275.45|277.97|275.97|277.97|275.97|277.45|275.45|0
1641480960000|2022-01-06 14:56:00|278.65|276.65|279.34|277.34|280.03|278.03|278.65|276.65|0
1641480970000|2022-01-06 14:56:10|278.65|276.65|277.45|275.45|278.65|276.65|277.45|275.45|0
1641480980000|2022-01-06 14:56:20|276.42|274.42|275.9|273.9|276.42|274.42|275.9|273.9|0
1641480990000|2022-01-06 14:56:30|275.56|273.56|272.49|270.49|275.73|273.73|272.49|270.49|0
1641481000000|2022-01-06 14:56:40|272.83|270.83|275.37|273.37|275.37|273.37|272.83|270.83|0
1641481010000|2022-01-06 14:56:50|274.86|272.86|274.86|272.86|275.03|273.03|274.69|272.69|0
1641481020000|2022-01-06 14:57:00|274.69|272.69|274.18|272.18|274.69|272.69|274.18|272.18|0
1641481030000|2022-01-06 14:57:10|274.35|272.35|274.35|272.35|274.35|272.35|273.66|271.66|0
1641481040000|2022-01-06 14:57:20|274.52|272.52|274.01|272.01|274.52|272.52|274.01|272.01|0
1641481050000|2022-01-06 14:57:30|274.09|272.09|274.35|272.35|274.35|272.35|274.01|272.01|0
1641481060000|2022-01-06 14:57:40|274.52|272.52|273.66|271.66|274.52|272.52|273.66|271.66|0
1641481070000|2022-01-06 14:57:50|274.01|272.01|273.83|271.83|274.18|272.18|273.66|271.66|0
1641481080000|2022-01-06 14:58:00|274|272|274|272|274.52|272.52|274|272|0
1641481090000|2022-01-06 14:58:10|273.66|271.66|272.64|270.64|273.66|271.66|272.47|270.47|0
1641481100000|2022-01-06 14:58:20|272.47|270.47|271.79|269.79|272.47|270.47|271.79|269.79|0
1641481110000|2022-01-06 14:58:30|271.62|269.62|271.62|269.62|271.96|269.96|271.62|269.62|0
1641481120000|2022-01-06 14:58:40|271.45|269.45|272.21|270.21|272.21|270.21|271.45|269.45|0
1641481130000|2022-01-06 14:58:50|271.96|269.96|271.62|269.62|272.13|270.13|271.62|269.62|0
1641481140000|2022-01-06 14:59:00|272.13|270.13|271.96|269.96|272.64|270.64|271.96|269.96|0
1641481150000|2022-01-06 14:59:10|271.62|269.62|269.84|267.84|271.62|269.62|269.84|267.84|0
1641481160000|2022-01-06 14:59:20|270.01|268.01|270.7|268.7|270.7|268.7|269.84|267.84|0
1641481170000|2022-01-06 14:59:30|270.53|268.53|271.69|269.69|271.69|269.69|270.53|268.53|0
1641481180000|2022-01-06 14:59:40|271.78|269.78|271.61|269.61|271.78|269.78|271.27|269.27|0
1641481190000|2022-01-06 14:59:50|271.44|269.44|271.95|269.95|271.95|269.95|271.27|269.27|0
1641481200000|2022-01-06 15:00:00|271.78|269.78|272.63|270.63|272.63|270.63|271.78|269.78|0
1641481210000|2022-01-06 15:00:10|274.25|272.25|274.93|272.93|274.93|272.93|274.17|272.17|0
1641481220000|2022-01-06 15:00:20|273.99|271.99|272.12|270.12|273.99|271.99|272.12|270.12|0
1641481230000|2022-01-06 15:00:30|270.76|268.76|270.08|268.08|270.93|268.93|270.08|268.08|0
1641481240000|2022-01-06 15:00:40|270.59|268.59|270.25|268.25|270.76|268.76|270.25|268.25|0
1641481250000|2022-01-06 15:00:50|270.08|268.08|269.24|267.24|270.08|268.08|269.24|267.24|0
1641481260000|2022-01-06 15:01:00|268.9|266.9|271.1|269.1|271.1|269.1|268.9|266.9|0
1641481270000|2022-01-06 15:01:10|270.76|268.76|270.42|268.42|271.1|269.1|270.42|268.42|0
1641481280000|2022-01-06 15:01:20|269.74|267.74|270.25|268.25|270.59|268.59|269.74|267.74|0
1641481290000|2022-01-06 15:01:30|270.76|268.76|270.08|268.08|270.76|268.76|270.08|268.08|0
1641481300000|2022-01-06 15:01:40|269.91|267.91|271.01|269.01|271.01|269.01|269.91|267.91|0
1641481310000|2022-01-06 15:01:50|271.61|269.61|270.76|268.76|271.61|269.61|270.76|268.76|0
1641481320000|2022-01-06 15:02:00|271.01|269.01|270.84|268.84|271.27|269.27|270.84|268.84|0
1641481330000|2022-01-06 15:02:10|270.5|268.5|270.25|268.25|270.84|268.84|270.25|268.25|0
1641481340000|2022-01-06 15:02:20|270.08|268.08|270.25|268.25|270.42|268.42|269.74|267.74|0
1641481350000|2022-01-06 15:02:30|270.59|268.59|270.76|268.76|270.76|268.76|269.91|267.91|0
1641481360000|2022-01-06 15:02:40|270.25|268.25|269.99|267.99|270.25|268.25|269.91|267.91|0
1641481370000|2022-01-06 15:02:50|270.25|268.25|269.74|267.74|270.25|268.25|269.74|267.74|0
1641481380000|2022-01-06 15:03:00|270.08|268.08|270.25|268.25|270.93|268.93|270.08|268.08|0
1641481390000|2022-01-06 15:03:10|270.16|268.16|269.74|267.74|270.16|268.16|269.57|267.57|0
1641481400000|2022-01-06 15:03:20|269.57|267.57|269.74|267.74|269.74|267.74|269.57|267.57|0
1641481410000|2022-01-06 15:03:30|270.25|268.25|269.91|267.91|270.25|268.25|269.91|267.91|0
1641481420000|2022-01-06 15:03:40|270.25|268.25|269.74|267.74|270.25|268.25|269.74|267.74|0
1641481430000|2022-01-06 15:03:50|269.57|267.57|270.42|268.42|270.42|268.42|269.57|267.57|0
1641481440000|2022-01-06 15:04:00|270.76|268.76|270.42|268.42|270.76|268.76|269.74|267.74|0
1641481450000|2022-01-06 15:04:10|270.93|268.93|270.76|268.76|270.93|268.93|270.08|268.08|0
1641481460000|2022-01-06 15:04:20|270.08|268.08|269.4|267.4|270.25|268.25|269.4|267.4|0
1641481470000|2022-01-06 15:04:30|268.89|266.89|268.39|266.39|268.89|266.89|268.39|266.39|0
1641481480000|2022-01-06 15:04:40|268.22|266.22|267.88|265.88|268.39|266.39|267.88|265.88|0
1641481490000|2022-01-06 15:04:50|268.05|266.05|267.71|265.71|268.05|266.05|267.62|265.62|0
1641481500000|2022-01-06 15:05:00|267.37|265.37|266.7|264.7|267.37|265.37|266.7|264.7|0
1641481510000|2022-01-06 15:05:10|267.37|265.37|266.53|264.53|267.37|265.37|266.36|264.36|0
1641481520000|2022-01-06 15:05:20|266.7|264.7|265.86|263.86|266.7|264.7|265.36|263.36|0
1641481530000|2022-01-06 15:05:30|266.03|264.03|265.69|263.69|266.03|264.03|265.69|263.69|0
1641481540000|2022-01-06 15:05:40|265.19|263.19|265.69|263.69|265.69|263.69|265.19|263.19|0
1641481550000|2022-01-06 15:05:50|266.87|264.87|266.36|264.36|266.87|264.87|266.36|264.36|0
1641481560000|2022-01-06 15:06:00|266.87|264.87|266.7|264.7|267.04|265.04|266.53|264.53|0
1641481570000|2022-01-06 15:06:10|266.2|264.2|265.69|263.69|266.36|264.36|265.35|263.35|0
1641481580000|2022-01-06 15:06:20|266.19|264.19|266.03|264.03|266.53|264.53|266.03|264.03|0
1641481590000|2022-01-06 15:06:30|265.86|263.86|265.69|263.69|265.86|263.86|265.19|263.19|0
1641481600000|2022-01-06 15:06:40|265.86|263.86|265.52|263.52|265.86|263.86|265.52|263.52|0
1641481610000|2022-01-06 15:06:50|265.02|263.02|265.35|263.35|265.35|263.35|264.85|262.85|0
1641481620000|2022-01-06 15:07:00|264.85|262.85|265.19|263.19|265.19|263.19|264.85|262.85|0
1641481630000|2022-01-06 15:07:10|265.02|263.02|265.35|263.35|265.35|263.35|265.02|263.02|0
1641481640000|2022-01-06 15:07:20|265.19|263.19|265.86|263.86|265.86|263.86|265.19|263.19|0
1641481650000|2022-01-06 15:07:30|266.87|264.87|266.78|264.78|267.37|265.37|266.78|264.78|0
1641481660000|2022-01-06 15:07:40|266.53|264.53|266.03|264.03|266.53|264.53|266.03|264.03|0
1641481670000|2022-01-06 15:07:50|266.19|264.19|265.94|263.94|266.19|264.19|265.94|263.94|0
1641481680000|2022-01-06 15:08:00|266.7|264.7|267.88|265.88|267.88|265.88|266.7|264.7|0
1641481690000|2022-01-06 15:08:10|268.22|266.22|269.06|267.06|269.06|267.06|267.71|265.71|0
1641481700000|2022-01-06 15:08:20|268.89|266.89|269.91|267.91|269.91|267.91|268.89|266.89|0
1641481710000|2022-01-06 15:08:30|269.57|267.57|268.72|266.72|269.57|267.57|268.38|266.38|0
1641481720000|2022-01-06 15:08:40|268.89|266.89|269.23|267.23|269.4|267.4|268.55|266.55|0
1641481730000|2022-01-06 15:08:50|269.74|267.74|269.57|267.57|270.16|268.16|269.4|267.4|0
1641481740000|2022-01-06 15:09:00|269.06|267.06|267.88|265.88|269.06|267.06|267.88|265.88|0
1641481750000|2022-01-06 15:09:10|267.37|265.37|268.05|266.05|268.13|266.13|267.37|265.37|0
1641481760000|2022-01-06 15:09:20|267.88|265.88|267.03|265.03|267.88|265.88|267.03|265.03|0
1641481770000|2022-01-06 15:09:30|266.7|264.7|267.71|265.71|267.71|265.71|266.7|264.7|0
1641481780000|2022-01-06 15:09:40|267.88|265.88|266.78|264.78|267.88|265.88|266.78|264.78|0
1641481790000|2022-01-06 15:09:50|267.28|265.28|266.02|264.02|267.28|265.28|266.02|264.02|0
1641481800000|2022-01-06 15:10:00|265.52|263.52|267.03|265.03|267.03|265.03|265.52|263.52|0
1641481810000|2022-01-06 15:10:10|266.53|264.53|266.87|264.87|266.87|264.87|266.19|264.19|0
1641481820000|2022-01-06 15:10:20|266.53|264.53|267.37|265.37|267.37|265.37|266.19|264.19|0
1641481830000|2022-01-06 15:10:30|267.2|265.2|266.7|264.7|267.2|265.2|266.7|264.7|0
1641481840000|2022-01-06 15:10:40|266.53|264.53|266.19|264.19|266.87|264.87|266.19|264.19|0
1641481850000|2022-01-06 15:10:50|266.02|264.02|266.36|264.36|266.36|264.36|266.02|264.02|0
1641481860000|2022-01-06 15:11:00|266.19|264.19|266.02|264.02|266.36|264.36|265.86|263.86|0
1641481870000|2022-01-06 15:11:10|265.52|263.52|264.01|262.01|265.52|263.52|264.01|262.01|0
1641481880000|2022-01-06 15:11:20|263.17|261.17|263.17|261.17|263.17|261.17|262.84|260.84|0
1641481890000|2022-01-06 15:11:30|263.51|261.51|263.34|261.34|263.67|261.67|263.34|261.34|0
1641481900000|2022-01-06 15:11:40|263.51|261.51|263.67|261.67|263.67|261.67|263|261|0
1641481910000|2022-01-06 15:11:50|263.34|261.34|262.67|260.67|263.34|261.34|262.67|260.67|0
1641481920000|2022-01-06 15:12:00|262.5|260.5|262.33|260.33|262.5|260.5|262.17|260.17|0
1641481930000|2022-01-06 15:12:10|262.84|260.84|263.67|261.67|263.67|261.67|262.84|260.84|0
1641481940000|2022-01-06 15:12:20|263.34|261.34|263.17|261.17|263.51|261.51|263.17|261.17|0
1641481950000|2022-01-06 15:12:30|262.75|260.75|262.84|260.84|262.84|260.84|262.5|260.5|0
1641481960000|2022-01-06 15:12:40|263.84|261.84|263.17|261.17|264.17|262.17|263.17|261.17|0
1641481970000|2022-01-06 15:12:50|263|261|263.67|261.67|264.01|262.01|263|261|0
1641481980000|2022-01-06 15:13:00|263.84|261.84|263.84|261.84|264.01|262.01|263.84|261.84|0
1641481990000|2022-01-06 15:13:10|263.92|261.92|265.01|263.01|265.01|263.01|263.92|261.92|0
1641482000000|2022-01-06 15:13:20|265.35|263.35|265.85|263.85|265.85|263.85|265.18|263.18|0
1641482010000|2022-01-06 15:13:30|265.52|263.52|265.35|263.35|265.69|263.69|265.35|263.35|0
1641482020000|2022-01-06 15:13:40|265.52|263.52|267.03|265.03|267.03|265.03|265.52|263.52|0
1641482030000|2022-01-06 15:13:50|267.71|265.71|268.04|266.04|268.72|266.72|267.71|265.71|0
1641482040000|2022-01-06 15:14:00|267.54|265.54|267.54|265.54|267.54|265.54|267.37|265.37|0
1641482050000|2022-01-06 15:14:10|267.2|265.2|268.21|266.21|268.21|266.21|266.86|264.86|0
1641482060000|2022-01-06 15:14:20|268.38|266.38|268.38|266.38|268.38|266.38|267.87|265.87|0
1641482070000|2022-01-06 15:14:30|268.12|266.12|267.71|265.71|268.12|266.12|267.71|265.71|0
1641482080000|2022-01-06 15:14:40|267.87|265.87|268.55|266.55|268.72|266.72|267.87|265.87|0
1641482090000|2022-01-06 15:14:50|268.21|266.21|268.29|266.29|268.55|266.55|268.21|266.21|0
1641482100000|2022-01-06 15:15:00|268.21|266.21|269.23|267.23|269.23|267.23|268.21|266.21|0
1641482110000|2022-01-06 15:15:10|269.73|267.73|269.23|267.23|270.24|268.24|269.23|267.23|0
1641482120000|2022-01-06 15:15:20|269.06|267.06|269.9|267.9|270.07|268.07|269.06|267.06|0
1641482130000|2022-01-06 15:15:30|270.58|268.58|271.09|269.09|271.09|269.09|270.58|268.58|0
1641482140000|2022-01-06 15:15:40|270.58|268.58|270.92|268.92|271.09|269.09|270.41|268.41|0
1641482150000|2022-01-06 15:15:50|271.77|269.77|271.94|269.94|272.28|270.28|271.77|269.77|0
1641482160000|2022-01-06 15:16:00|271.6|269.6|270.75|268.75|271.6|269.6|270.58|268.58|0
1641482170000|2022-01-06 15:16:10|270.41|268.41|272.28|270.28|272.28|270.28|270.41|268.41|0
1641482180000|2022-01-06 15:16:20|272.62|270.62|273.13|271.13|273.13|271.13|272.62|270.62|0
1641482190000|2022-01-06 15:16:30|274.15|272.15|273.3|271.3|274.15|272.15|273.3|271.3|0
1641482200000|2022-01-06 15:16:40|272.96|270.96|273.13|271.13|273.81|271.81|272.96|270.96|0
1641482210000|2022-01-06 15:16:50|272.96|270.96|273.98|271.98|273.98|271.98|272.96|270.96|0
1641482220000|2022-01-06 15:17:00|273.81|271.81|273.81|271.81|273.81|271.81|273.64|271.64|0
1641482230000|2022-01-06 15:17:10|274.49|272.49|275.35|273.35|275.35|273.35|274.49|272.49|0
1641482240000|2022-01-06 15:17:20|275.18|273.18|274.84|272.84|275.18|273.18|274.66|272.66|0
1641482250000|2022-01-06 15:17:30|274.66|272.66|275.35|273.35|275.35|273.35|274.32|272.32|0
1641482260000|2022-01-06 15:17:40|274.66|272.66|274.32|272.32|274.66|272.66|274.32|272.32|0
1641482270000|2022-01-06 15:17:50|274.15|272.15|274.15|272.15|274.15|272.15|273.98|271.98|0
1641482280000|2022-01-06 15:18:00|274.49|272.49|273.3|271.3|274.49|272.49|273.3|271.3|0
1641482290000|2022-01-06 15:18:10|273.64|271.64|272.79|270.79|273.64|271.64|272.79|270.79|0
1641482300000|2022-01-06 15:18:20|272.96|270.96|271.94|269.94|272.96|270.96|271.94|269.94|0
1641482310000|2022-01-06 15:18:30|272.28|270.28|271.6|269.6|272.28|270.28|271.43|269.43|0
1641482320000|2022-01-06 15:18:40|271.77|269.77|270.58|268.58|272.11|270.11|270.58|268.58|0
1641482330000|2022-01-06 15:18:50|270.41|268.41|270.58|268.58|270.58|268.58|270.41|268.41|0
1641482340000|2022-01-06 15:19:00|270.07|268.07|271.6|269.6|271.6|269.6|269.9|267.9|0
1641482350000|2022-01-06 15:19:10|271.77|269.77|271.09|269.09|271.94|269.94|271.09|269.09|0
1641482360000|2022-01-06 15:19:20|270.75|268.75|270.75|268.75|270.92|268.92|270.75|268.75|0
1641482370000|2022-01-06 15:19:30|270.58|268.58|269.9|267.9|270.58|268.58|269.9|267.9|0
1641482380000|2022-01-06 15:19:40|269.73|267.73|268.71|266.71|269.73|267.73|268.71|266.71|0
1641482390000|2022-01-06 15:19:50|268.88|266.88|268.55|266.55|268.88|266.88|268.21|266.21|0
1641482400000|2022-01-06 15:20:00|268.71|266.71|269.05|267.05|269.05|267.05|268.71|266.71|0
1641482410000|2022-01-06 15:20:10|269.56|267.56|268.88|266.88|269.56|267.56|268.88|266.88|0
1641482420000|2022-01-06 15:20:20|269.05|267.05|270.41|268.41|270.41|268.41|269.05|267.05|0
1641482430000|2022-01-06 15:20:30|270.24|268.24|271.09|269.09|271.09|269.09|270.24|268.24|0
1641482440000|2022-01-06 15:20:40|271.26|269.26|271.43|269.43|271.43|269.43|270.58|268.58|0
1641482450000|2022-01-06 15:20:50|271.42|269.42|271.26|269.26|271.42|269.42|271.09|269.09|0
1641482460000|2022-01-06 15:21:00|272.45|270.45|273.3|271.3|273.3|271.3|272.27|270.27|0
1641482470000|2022-01-06 15:21:10|273.98|271.98|273.98|271.98|274.15|272.15|273.98|271.98|0
1641482480000|2022-01-06 15:21:20|274.66|272.66|273.47|271.47|274.66|272.66|273.47|271.47|0
1641482490000|2022-01-06 15:21:30|273.13|271.13|272.61|270.61|273.3|271.3|272.61|270.61|0
1641482500000|2022-01-06 15:21:40|271.93|269.93|270.75|268.75|271.93|269.93|270.75|268.75|0
1641482510000|2022-01-06 15:21:50|270.58|268.58|269.39|267.39|270.58|268.58|269.39|267.39|0
1641482520000|2022-01-06 15:22:00|269.05|267.05|269.22|267.22|269.22|267.22|268.37|266.37|0
1641482530000|2022-01-06 15:22:10|268.37|266.37|268.71|266.71|268.71|266.71|268.04|266.04|0
1641482540000|2022-01-06 15:22:20|268.54|266.54|269.73|267.73|269.73|267.73|268.54|266.54|0
1641482550000|2022-01-06 15:22:30|269.9|267.9|270.74|268.74|270.74|268.74|269.39|267.39|0
1641482560000|2022-01-06 15:22:40|271.76|269.76|271.93|269.93|272.1|270.1|271.59|269.59|0
1641482570000|2022-01-06 15:22:50|272.27|270.27|272.27|270.27|272.27|270.27|272.27|270.27|0
1641482580000|2022-01-06 15:23:00|271.93|269.93|272.44|270.44|272.44|270.44|271.76|269.76|0
1641482590000|2022-01-06 15:23:10|273.12|271.12|272.87|270.87|273.12|271.12|272.78|270.78|0
1641482600000|2022-01-06 15:23:20|273.29|271.29|273.29|271.29|273.55|271.55|273.29|271.29|0
1641482610000|2022-01-06 15:23:30|273.12|271.12|272.44|270.44|273.12|271.12|272.27|270.27|0
1641482620000|2022-01-06 15:23:40|272.27|270.27|272.61|270.61|272.61|270.61|272.1|270.1|0
1641482630000|2022-01-06 15:23:50|272.44|270.44|272.27|270.27|272.44|270.44|271.93|269.93|0
1641482640000|2022-01-06 15:24:00|272.1|270.1|271.59|269.59|272.1|270.1|271.59|269.59|0
1641482650000|2022-01-06 15:24:10|271.08|269.08|271.76|269.76|271.76|269.76|271.08|269.08|0
1641482660000|2022-01-06 15:24:20|272.61|270.61|273.29|271.29|273.38|271.38|272.61|270.61|0
1641482670000|2022-01-06 15:24:30|273.46|271.46|273.63|271.63|273.63|271.63|273.46|271.46|0
1641482680000|2022-01-06 15:24:40|273.98|271.98|274.49|272.49|274.49|272.49|273.12|271.12|0
1641482690000|2022-01-06 15:24:50|275|273|275.34|273.34|275.34|273.34|275|273|0
1641482700000|2022-01-06 15:25:00|275.86|273.86|276.88|274.88|276.88|274.88|275.86|273.86|0
1641482710000|2022-01-06 15:25:10|276.37|274.37|276.54|274.54|276.54|274.54|276.37|274.37|0
1641482720000|2022-01-06 15:25:20|276.88|274.88|277.23|275.23|277.74|275.74|276.88|274.88|0
1641482730000|2022-01-06 15:25:30|277.06|275.06|278.09|276.09|278.09|276.09|277.06|275.06|0
1641482740000|2022-01-06 15:25:40|278.26|276.26|279.29|277.29|279.29|277.29|278.26|276.26|0
1641482750000|2022-01-06 15:25:50|279.98|277.98|280.32|278.32|280.32|278.32|279.98|277.98|0
1641482760000|2022-01-06 15:26:00|280.15|278.15|281.36|279.36|281.36|279.36|279.98|277.98|0
1641482770000|2022-01-06 15:26:10|281.53|279.53|281.71|279.71|281.88|279.88|281.53|279.53|0
1641482780000|2022-01-06 15:26:20|281.88|279.88|282.57|280.57|282.57|280.57|281.88|279.88|0
1641482790000|2022-01-06 15:26:30|282.75|280.75|281.88|279.88|282.92|280.92|281.88|279.88|0
1641482800000|2022-01-06 15:26:40|281.71|279.71|282.4|280.4|282.4|280.4|281.71|279.71|0
1641482810000|2022-01-06 15:26:50|282.23|280.23|281.88|279.88|282.23|280.23|281.88|279.88|0
1641482820000|2022-01-06 15:27:00|282.4|280.4|281.01|279.01|282.4|280.4|281.01|279.01|0
1641482830000|2022-01-06 15:27:10|281.19|279.19|281.01|279.01|281.19|279.19|281.01|279.01|0
1641482840000|2022-01-06 15:27:20|281.19|279.19|281.53|279.53|281.53|279.53|281.01|279.01|0
1641482850000|2022-01-06 15:27:30|282.23|280.23|282.74|280.74|282.74|280.74|281.96|279.96|0
1641482860000|2022-01-06 15:27:40|281.19|279.19|281.19|279.19|281.36|279.36|281.19|279.19|0
1641482870000|2022-01-06 15:27:50|281.01|279.01|280.84|278.84|281.01|279.01|280.84|278.84|0
1641482880000|2022-01-06 15:28:00|281.53|279.53|281.19|279.19|281.88|279.88|281.01|279.01|0
1641482890000|2022-01-06 15:28:10|280.84|278.84|281.19|279.19|281.19|279.19|280.84|278.84|0
1641482900000|2022-01-06 15:28:20|281.01|279.01|279.98|277.98|281.01|279.01|279.63|277.63|0
1641482910000|2022-01-06 15:28:30|280.32|278.32|279.46|277.46|280.32|278.32|279.46|277.46|0
1641482920000|2022-01-06 15:28:40|278.77|276.77|278.26|276.26|278.94|276.94|278.26|276.26|0
1641482930000|2022-01-06 15:28:50|278.08|276.08|279.46|277.46|279.46|277.46|278.08|276.08|0
1641482940000|2022-01-06 15:29:00|279.29|277.29|279.72|277.72|280.15|278.15|279.29|277.29|0
1641482950000|2022-01-06 15:29:10|279.63|277.63|278.43|276.43|279.63|277.63|278.43|276.43|0
1641482960000|2022-01-06 15:29:20|278.08|276.08|278.08|276.08|278.08|276.08|277.91|275.91|0
1641482970000|2022-01-06 15:29:30|278.6|276.6|279.12|277.12|279.12|277.12|278.6|276.6|0
1641482980000|2022-01-06 15:29:40|278.94|276.94|278.6|276.6|278.94|276.94|278.17|276.17|0
1641482990000|2022-01-06 15:29:50|278.43|276.43|277.74|275.74|278.43|276.43|277.74|275.74|0
1641483000000|2022-01-06 15:30:00|276.88|274.88|280.84|278.84|280.84|278.84|276.88|274.88|0
1641483010000|2022-01-06 15:30:10|280.92|278.92|280.49|278.49|280.92|278.92|280.49|278.49|0
1641483020000|2022-01-06 15:30:20|280.32|278.32|280.49|278.49|280.49|278.49|280.32|278.32|0
1641483030000|2022-01-06 15:30:30|279.46|277.46|280.32|278.32|280.32|278.32|279.46|277.46|0
1641483040000|2022-01-06 15:30:40|280.15|278.15|281.53|279.53|281.53|279.53|279.46|277.46|0
1641483050000|2022-01-06 15:30:50|281.88|279.88|281.09|279.09|281.88|279.88|280.84|278.84|0
1641483060000|2022-01-06 15:31:00|281.36|279.36|281.88|279.88|281.88|279.88|281.18|279.18|0
1641483070000|2022-01-06 15:31:10|281.7|279.7|283.68|281.68|283.68|281.68|281.7|279.7|0
1641483080000|2022-01-06 15:31:20|281.11|279.11|281.46|279.46|281.8|279.8|281.11|279.11|0
1641483090000|2022-01-06 15:31:30|282.15|280.15|281.46|279.46|282.15|280.15|281.11|279.11|0
1641483100000|2022-01-06 15:31:40|281.63|279.63|280.76|278.76|281.63|279.63|280.76|278.76|0
1641483110000|2022-01-06 15:31:50|280.94|278.94|281.63|279.63|281.8|279.8|280.94|278.94|0
1641483120000|2022-01-06 15:32:00|281.8|279.8|281.46|279.46|281.8|279.8|281.46|279.46|0
1641483130000|2022-01-06 15:32:10|281.8|279.8|282.5|280.5|282.5|280.5|281.8|279.8|0
1641483140000|2022-01-06 15:32:20|282.67|280.67|283.54|281.54|283.54|281.54|282.5|280.5|0
1641483150000|2022-01-06 15:32:30|282.85|280.85|282.32|280.32|282.85|280.85|282.32|280.32|0
1641483160000|2022-01-06 15:32:40|282.5|280.5|283.02|281.02|283.19|281.19|282.5|280.5|0
1641483170000|2022-01-06 15:32:50|282.85|280.85|283.19|281.19|283.37|281.37|282.85|280.85|0
1641483180000|2022-01-06 15:33:00|283.02|281.02|283.89|281.89|283.89|281.89|282.85|280.85|0
1641483190000|2022-01-06 15:33:10|283.54|281.54|283.37|281.37|283.89|281.89|283.37|281.37|0
1641483200000|2022-01-06 15:33:20|284.15|282.15|284.06|282.06|284.15|282.15|284.06|282.06|0
1641483210000|2022-01-06 15:33:30|284.41|282.41|284.59|282.59|284.59|282.59|284.41|282.41|0
1641483220000|2022-01-06 15:33:40|284.41|282.41|284.76|282.76|285.29|283.29|284.41|282.41|0
1641483230000|2022-01-06 15:33:50|285.63|283.63|285.72|283.72|285.72|283.72|285.46|283.46|0
1641483240000|2022-01-06 15:34:00|285.28|283.28|285.11|283.11|285.28|283.28|284.41|282.41|0
1641483250000|2022-01-06 15:34:10|284.76|282.76|285.28|283.28|285.28|283.28|284.76|282.76|0
1641483260000|2022-01-06 15:34:20|284.76|282.76|285.28|283.28|285.28|283.28|284.76|282.76|0
1641483270000|2022-01-06 15:34:30|284.5|282.5|284.24|282.24|284.5|282.5|284.06|282.06|0
1641483280000|2022-01-06 15:34:40|283.71|281.71|284.41|282.41|284.76|282.76|283.71|281.71|0
1641483290000|2022-01-06 15:34:50|284.06|282.06|283.37|281.37|284.06|282.06|283.19|281.19|0
1641483300000|2022-01-06 15:35:00|283.19|281.19|282.5|280.5|283.19|281.19|282.15|280.15|0
1641483310000|2022-01-06 15:35:10|282.84|280.84|283.54|281.54|283.71|281.71|282.84|280.84|0
1641483320000|2022-01-06 15:35:20|283.37|281.37|283.19|281.19|283.37|281.37|283.19|281.19|0
1641483330000|2022-01-06 15:35:30|283.02|281.02|282.67|280.67|283.37|281.37|282.67|280.67|0
1641483340000|2022-01-06 15:35:40|282.58|280.58|281.97|279.97|282.58|280.58|281.8|279.8|0
1641483350000|2022-01-06 15:35:50|281.45|279.45|281.45|279.45|281.8|279.8|281.45|279.45|0
1641483360000|2022-01-06 15:36:00|280.93|278.93|281.63|279.63|281.63|279.63|280.93|278.93|0
1641483370000|2022-01-06 15:36:10|281.97|279.97|281.28|279.28|281.97|279.97|281.28|279.28|0
1641483380000|2022-01-06 15:36:20|281.45|279.45|281.28|279.28|281.45|279.45|281.11|279.11|0
1641483390000|2022-01-06 15:36:30|281.45|279.45|281.45|279.45|281.45|279.45|281.28|279.28|0
1641483400000|2022-01-06 15:36:40|282.84|280.84|282.67|280.67|282.84|280.84|282.32|280.32|0
1641483410000|2022-01-06 15:36:50|283.02|281.02|283.54|281.54|283.54|281.54|283.02|281.02|0
1641483420000|2022-01-06 15:37:00|283.36|281.36|284.58|282.58|284.58|282.58|283.36|281.36|0
1641483430000|2022-01-06 15:37:10|284.41|282.41|284.06|282.06|284.41|282.41|284.06|282.06|0
1641483440000|2022-01-06 15:37:20|284.41|282.41|284.58|282.58|284.58|282.58|284.41|282.41|0
1641483450000|2022-01-06 15:37:30|284.41|282.41|286.16|284.16|286.16|284.16|284.41|282.41|0
1641483460000|2022-01-06 15:37:40|286.33|284.33|285.46|283.46|286.51|284.51|285.46|283.46|0
1641483470000|2022-01-06 15:37:50|285.98|283.98|283.89|281.89|285.98|283.98|283.89|281.89|0
1641483480000|2022-01-06 15:38:00|284.06|282.06|284.06|282.06|284.58|282.58|284.06|282.06|0
1641483490000|2022-01-06 15:38:10|284.93|282.93|284.93|282.93|285.11|283.11|284.93|282.93|0
1641483500000|2022-01-06 15:38:20|283.36|281.36|283.54|281.54|283.54|281.54|283.36|281.36|0
1641483510000|2022-01-06 15:38:30|283.71|281.71|282.84|280.84|283.71|281.71|282.84|280.84|0
1641483520000|2022-01-06 15:38:40|283.02|281.02|283.02|281.02|283.27|281.27|283.02|281.02|0
1641483530000|2022-01-06 15:38:50|283.36|281.36|283.54|281.54|283.89|281.89|283.36|281.36|0
1641483540000|2022-01-06 15:39:00|284.76|282.76|285.37|283.37|285.37|283.37|284.58|282.58|0
1641483550000|2022-01-06 15:39:10|284.76|282.76|284.06|282.06|284.76|282.76|284.06|282.06|0
1641483560000|2022-01-06 15:39:20|284.23|282.23|284.41|282.41|284.49|282.49|284.23|282.23|0
1641483570000|2022-01-06 15:39:30|284.06|282.06|284.23|282.23|284.41|282.41|284.06|282.06|0
1641483580000|2022-01-06 15:39:40|283.54|281.54|284.23|282.23|284.23|282.23|283.54|281.54|0
1641483590000|2022-01-06 15:39:50|283.62|281.62|284.23|282.23|284.23|282.23|283.62|281.62|0
1641483600000|2022-01-06 15:40:00|284.76|282.76|285.46|283.46|285.63|283.63|284.76|282.76|0
1641483610000|2022-01-06 15:40:10|285.11|283.11|283.71|281.71|285.11|283.11|283.71|281.71|0
1641483620000|2022-01-06 15:40:20|283.88|281.88|283.88|281.88|283.88|281.88|283.36|281.36|0
1641483630000|2022-01-06 15:40:30|283.71|281.71|283.01|281.01|283.71|281.71|283.01|281.01|0
1641483640000|2022-01-06 15:40:40|283.54|281.54|282.32|280.32|283.54|281.54|282.32|280.32|0
1641483650000|2022-01-06 15:40:50|282.14|280.14|282.14|280.14|282.32|280.32|282.14|280.14|0
1641483660000|2022-01-06 15:41:00|281.97|279.97|282.32|280.32|282.32|280.32|281.97|279.97|0
1641483670000|2022-01-06 15:41:10|282.49|280.49|282.14|280.14|282.49|280.49|282.14|280.14|0
1641483680000|2022-01-06 15:41:20|281.97|279.97|281.45|279.45|281.97|279.97|281.45|279.45|0
1641483690000|2022-01-06 15:41:30|281.97|279.97|282.32|280.32|282.32|280.32|281.97|279.97|0
1641483700000|2022-01-06 15:41:40|282.23|280.23|281.28|279.28|282.23|280.23|281.28|279.28|0
1641483710000|2022-01-06 15:41:50|281.1|279.1|280.58|278.58|281.1|279.1|280.58|278.58|0
1641483720000|2022-01-06 15:42:00|280.76|278.76|280.76|278.76|280.93|278.93|280.76|278.76|0
1641483730000|2022-01-06 15:42:10|281.28|279.28|280.93|278.93|281.28|279.28|280.93|278.93|0
1641483740000|2022-01-06 15:42:20|280.58|278.58|281.01|279.01|281.01|279.01|280.58|278.58|0
1641483750000|2022-01-06 15:42:30|281.8|279.8|282.05|280.05|282.05|280.05|281.45|279.45|0
1641483760000|2022-01-06 15:42:40|282.49|280.49|281.1|279.1|282.49|280.49|281.1|279.1|0
1641483770000|2022-01-06 15:42:50|280.93|278.93|280.93|278.93|281.1|279.1|280.58|278.58|0
1641483780000|2022-01-06 15:43:00|281.45|279.45|281.45|279.45|281.8|279.8|281.28|279.28|0
1641483790000|2022-01-06 15:43:10|281.71|279.71|281.62|279.62|281.8|279.8|281.62|279.62|0
1641483800000|2022-01-06 15:43:20|282.14|280.14|283.19|281.19|283.19|281.19|282.14|280.14|0
1641483810000|2022-01-06 15:43:30|283.44|281.44|282.32|280.32|283.44|281.44|282.32|280.32|0
1641483820000|2022-01-06 15:43:40|282.66|280.66|281.97|279.97|282.66|280.66|281.97|279.97|0
1641483830000|2022-01-06 15:43:50|282.14|280.14|281.62|279.62|282.14|280.14|281.62|279.62|0
1641483840000|2022-01-06 15:44:00|281.27|279.27|282.66|280.66|282.66|280.66|281.27|279.27|0
1641483850000|2022-01-06 15:44:10|282.84|280.84|283.01|281.01|283.01|281.01|282.84|280.84|0
1641483860000|2022-01-06 15:44:20|282.49|280.49|281.97|279.97|282.49|280.49|281.97|279.97|0
1641483870000|2022-01-06 15:44:30|281.79|279.79|281.45|279.45|281.97|279.97|281.45|279.45|0
1641483880000|2022-01-06 15:44:40|281.62|279.62|281.62|279.62|281.62|279.62|281.45|279.45|0
1641483890000|2022-01-06 15:44:50|281.27|279.27|282.14|280.14|282.14|280.14|281.27|279.27|0
1641483900000|2022-01-06 15:45:00|282.66|280.66|283.36|281.36|283.36|281.36|282.32|280.32|0
1641483910000|2022-01-06 15:45:10|283.88|281.88|284.4|282.4|284.4|282.4|283.88|281.88|0
1641483920000|2022-01-06 15:45:20|284.23|282.23|284.23|282.23|284.58|282.58|284.06|282.06|0
1641483930000|2022-01-06 15:45:30|282.49|280.49|282.14|280.14|282.49|280.49|281.97|279.97|0
1641483940000|2022-01-06 15:45:40|282.32|280.32|281.97|279.97|282.49|280.49|281.97|279.97|0
1641483950000|2022-01-06 15:45:50|282.31|280.31|281.1|279.1|282.49|280.49|281.1|279.1|0
1641483960000|2022-01-06 15:46:00|281.18|279.18|281.45|279.45|281.45|279.45|281.18|279.18|0
1641483970000|2022-01-06 15:46:10|281.79|279.79|283.18|281.18|283.18|281.18|281.79|279.79|0
1641483980000|2022-01-06 15:46:20|282.84|280.84|283.01|281.01|283.01|281.01|282.4|280.4|0
1641483990000|2022-01-06 15:46:30|282.84|280.84|283.36|281.36|283.36|281.36|282.84|280.84|0
1641484000000|2022-01-06 15:46:40|283.18|281.18|283.44|281.44|283.44|281.44|283.01|281.01|0
1641484010000|2022-01-06 15:46:50|283.18|281.18|284.05|282.05|284.05|282.05|283.18|281.18|0
1641484020000|2022-01-06 15:47:00|284.23|282.23|285.45|283.45|285.45|283.45|284.23|282.23|0
1641484030000|2022-01-06 15:47:10|284.93|282.93|285.97|283.97|285.97|283.97|284.93|282.93|0
1641484040000|2022-01-06 15:47:20|286.15|284.15|287.37|285.37|287.37|285.37|286.15|284.15|0
1641484050000|2022-01-06 15:47:30|287.02|285.02|287.72|285.72|287.72|285.72|287.02|285.02|0
1641484060000|2022-01-06 15:47:40|287.37|285.37|287.55|285.55|287.55|285.55|287.37|285.37|0
1641484070000|2022-01-06 15:47:50|287.9|285.9|287.9|285.9|288.08|286.08|287.72|285.72|0
1641484080000|2022-01-06 15:48:00|287.72|285.72|287.9|285.9|287.9|285.9|287.37|285.37|0
1641484090000|2022-01-06 15:48:10|287.72|285.72|285.97|283.97|287.72|285.72|285.97|283.97|0
1641484100000|2022-01-06 15:48:20|286.32|284.32|286.15|284.15|286.5|284.5|286.15|284.15|0
1641484110000|2022-01-06 15:48:30|286.67|284.67|286.32|284.32|286.67|284.67|285.97|283.97|0
1641484120000|2022-01-06 15:48:40|285.62|283.62|285.1|283.1|285.62|283.62|284.93|282.93|0
1641484130000|2022-01-06 15:48:50|285.27|283.27|285.27|283.27|285.27|283.27|285.1|283.1|0
1641484140000|2022-01-06 15:49:00|285.1|283.1|284.75|282.75|285.1|283.1|284.58|282.58|0
1641484150000|2022-01-06 15:49:10|285.1|283.1|286.15|284.15|286.15|284.15|285.1|283.1|0
1641484160000|2022-01-06 15:49:20|286.67|284.67|287.02|285.02|287.02|285.02|286.5|284.5|0
1641484170000|2022-01-06 15:49:30|287.2|285.2|287.9|285.9|287.9|285.9|287.2|285.2|0
1641484180000|2022-01-06 15:49:40|287.72|285.72|288.25|286.25|288.25|286.25|287.55|285.55|0
1641484190000|2022-01-06 15:49:50|288.43|286.43|288.07|286.07|288.43|286.43|288.07|286.07|0
1641484200000|2022-01-06 15:50:00|287.72|285.72|285.8|283.8|287.9|285.9|285.8|283.8|0
1641484210000|2022-01-06 15:50:10|285.97|283.97|285.62|283.62|285.97|283.97|285.62|283.62|0
1641484220000|2022-01-06 15:50:20|286.06|284.06|285.45|283.45|286.32|284.32|285.45|283.45|0
1641484230000|2022-01-06 15:50:30|285.62|283.62|285.1|283.1|285.8|283.8|285.1|283.1|0
1641484240000|2022-01-06 15:50:40|284.75|282.75|284.83|282.83|284.92|282.92|284.75|282.75|0
1641484250000|2022-01-06 15:50:50|284.75|282.75|284.92|282.92|284.92|282.92|284.75|282.75|0
1641484260000|2022-01-06 15:51:00|284.57|282.57|284.92|282.92|285.1|283.1|284.57|282.57|0
1641484270000|2022-01-06 15:51:10|283.88|281.88|282.66|280.66|283.88|281.88|282.48|280.48|0
1641484280000|2022-01-06 15:51:20|283.26|281.26|283.35|281.35|283.7|281.7|283.26|281.26|0
1641484290000|2022-01-06 15:51:30|283.01|281.01|282.14|280.14|283.01|281.01|282.14|280.14|0
1641484300000|2022-01-06 15:51:40|282.31|280.31|282.66|280.66|282.66|280.66|282.31|280.31|0
1641484310000|2022-01-06 15:51:50|282.83|280.83|282.31|280.31|282.83|280.83|282.31|280.31|0
1641484320000|2022-01-06 15:52:00|283.18|281.18|283.18|281.18|283.53|281.53|283.18|281.18|0
1641484330000|2022-01-06 15:52:10|283.01|281.01|283.53|281.53|283.53|281.53|283.01|281.01|0
1641484340000|2022-01-06 15:52:20|283.26|281.26|282.14|280.14|283.26|281.26|282.14|280.14|0
1641484350000|2022-01-06 15:52:30|282.57|280.57|283.18|281.18|283.18|281.18|282.57|280.57|0
1641484360000|2022-01-06 15:52:40|283.01|281.01|283.01|281.01|283.18|281.18|283.01|281.01|0
1641484370000|2022-01-06 15:52:50|282.74|280.74|283.35|281.35|283.7|281.7|282.74|280.74|0
1641484380000|2022-01-06 15:53:00|283.44|281.44|283.18|281.18|283.44|281.44|283.18|281.18|0
1641484390000|2022-01-06 15:53:10|283.26|281.26|283.18|281.18|283.53|281.53|283.18|281.18|0
1641484400000|2022-01-06 15:53:20|283.53|281.53|283.7|281.7|284.05|282.05|283.53|281.53|0
1641484410000|2022-01-06 15:53:30|283.88|281.88|283.61|281.61|283.88|281.88|283.61|281.61|0
1641484420000|2022-01-06 15:53:40|283.88|281.88|283.18|281.18|283.88|281.88|283.18|281.18|0
1641484430000|2022-01-06 15:53:50|283.53|281.53|283.44|281.44|283.53|281.53|283.18|281.18|0
1641484440000|2022-01-06 15:54:00|283.7|281.7|283.7|281.7|283.87|281.87|283.7|281.7|0
1641484450000|2022-01-06 15:54:10|283|281|282.83|280.83|283|281|282.48|280.48|0
1641484460000|2022-01-06 15:54:20|282.48|280.48|283.09|281.09|283.18|281.18|282.48|280.48|0
1641484470000|2022-01-06 15:54:30|283.7|281.7|283.87|281.87|283.87|281.87|283.7|281.7|0
1641484480000|2022-01-06 15:54:40|283.7|281.7|283.7|281.7|283.87|281.87|283.7|281.7|0
1641484490000|2022-01-06 15:54:50|283.53|281.53|283|281|283.53|281.53|283|281|0
1641484500000|2022-01-06 15:55:00|283.44|281.44|283.18|281.18|283.44|281.44|283.18|281.18|0
1641484510000|2022-01-06 15:55:10|283.35|281.35|282.91|280.91|283.53|281.53|282.91|280.91|0
1641484520000|2022-01-06 15:55:20|283.18|281.18|282.66|280.66|283.18|281.18|282.66|280.66|0
1641484530000|2022-01-06 15:55:30|282.48|280.48|282.48|280.48|282.83|280.83|282.48|280.48|0
1641484540000|2022-01-06 15:55:40|282.31|280.31|282.66|280.66|282.66|280.66|282.31|280.31|0
1641484550000|2022-01-06 15:55:50|283.35|281.35|284.22|282.22|284.22|282.22|283.35|281.35|0
1641484560000|2022-01-06 15:56:00|284.05|282.05|283.53|281.53|284.22|282.22|283.35|281.35|0
1641484570000|2022-01-06 15:56:10|283.7|281.7|284.4|282.4|284.75|282.75|283.7|281.7|0
1641484580000|2022-01-06 15:56:20|284.22|282.22|284.57|282.57|284.57|282.57|284.05|282.05|0
1641484590000|2022-01-06 15:56:30|284.74|282.74|284.74|282.74|284.92|282.92|284.74|282.74|0
1641484600000|2022-01-06 15:56:40|284.4|282.4|284.4|282.4|284.4|282.4|284.22|282.22|0
1641484610000|2022-01-06 15:56:50|284.57|282.57|284.4|282.4|284.57|282.57|284.4|282.4|0
1641484620000|2022-01-06 15:57:00|284.57|282.57|285.62|283.62|285.62|283.62|284.57|282.57|0
1641484630000|2022-01-06 15:57:10|286.49|284.49|287.02|285.02|287.02|285.02|286.49|284.49|0
1641484640000|2022-01-06 15:57:20|287.89|285.89|289.12|287.12|289.12|287.12|287.89|285.89|0
1641484650000|2022-01-06 15:57:30|289.47|287.47|289.65|287.65|289.65|287.65|289.12|287.12|0
1641484660000|2022-01-06 15:57:40|289.47|287.47|287.89|285.89|289.47|287.47|286.84|284.84|0
1641484670000|2022-01-06 15:57:50|287.54|285.54|287.02|285.02|287.54|285.54|287.02|285.02|0
1641484680000|2022-01-06 15:58:00|287.54|285.54|288.95|286.95|288.95|286.95|287.54|285.54|0
1641484690000|2022-01-06 15:58:10|288.42|286.42|288.42|286.42|288.59|286.59|288.42|286.42|0
1641484700000|2022-01-06 15:58:20|288.07|286.07|288.07|286.07|288.42|286.42|288.07|286.07|0
1641484710000|2022-01-06 15:58:30|288.24|286.24|287.37|285.37|288.24|286.24|287.37|285.37|0
1641484720000|2022-01-06 15:58:40|287.19|285.19|286.49|284.49|287.19|285.19|286.32|284.32|0
1641484730000|2022-01-06 15:58:50|286.22|284.22|286.32|284.32|286.32|284.32|285.97|283.97|0
1641484740000|2022-01-06 15:59:00|286.49|284.49|285.27|283.27|286.49|284.49|285.27|283.27|0
1641484750000|2022-01-06 15:59:10|284.74|282.74|285|283|285.27|283.27|284.74|282.74|0
1641484760000|2022-01-06 15:59:20|285.09|283.09|284.57|282.57|285.09|283.09|284.57|282.57|0
1641484770000|2022-01-06 15:59:30|284.39|282.39|284.05|282.05|284.39|282.39|284.05|282.05|0
1641484780000|2022-01-06 15:59:40|283.17|281.17|283.17|281.17|283.52|281.52|283.17|281.17|0
1641484790000|2022-01-06 15:59:50|283|281|282.91|280.91|283|281|282.65|280.65|0
1641484800000|2022-01-06 16:00:00|282.83|280.83|283.35|281.35|283.52|281.52|282.83|280.83|0
1641484810000|2022-01-06 16:00:10|284.39|282.39|284.04|282.04|284.39|282.39|283.87|281.87|0
1641484820000|2022-01-06 16:00:20|283.87|281.87|284.04|282.04|284.65|282.65|283.87|281.87|0
1641484830000|2022-01-06 16:00:30|284.74|282.74|285.09|283.09|285.09|283.09|284.74|282.74|0
1641484840000|2022-01-06 16:00:40|284.92|282.92|284.57|282.57|285.27|283.27|284.57|282.57|0
1641484850000|2022-01-06 16:00:50|284.92|282.92|284.92|282.92|284.92|282.92|284.74|282.74|0
1641484860000|2022-01-06 16:01:00|284.57|282.57|283.52|281.52|284.57|282.57|283.52|281.52|0
1641484870000|2022-01-06 16:01:10|283.87|281.87|283.52|281.52|283.87|281.87|283.52|281.52|0
1641484880000|2022-01-06 16:01:20|283.35|281.35|282.13|280.13|283.35|281.35|282.13|280.13|0
1641484890000|2022-01-06 16:01:30|282.48|280.48|283|281|283|281|282.48|280.48|0
1641484900000|2022-01-06 16:01:40|281.44|279.44|281.61|279.61|281.61|279.61|281.44|279.44|0
1641484910000|2022-01-06 16:01:50|282.13|280.13|280.39|278.39|282.13|280.13|280.39|278.39|0
1641484920000|2022-01-06 16:02:00|280.05|278.05|279.88|277.88|280.57|278.57|279.88|277.88|0
1641484930000|2022-01-06 16:02:10|280.05|278.05|279.53|277.53|280.05|278.05|279.53|277.53|0
1641484940000|2022-01-06 16:02:20|279.7|277.7|279.61|277.61|279.7|277.7|279.53|277.53|0
1641484950000|2022-01-06 16:02:30|279.7|277.7|280.22|278.22|280.22|278.22|279.53|277.53|0
1641484960000|2022-01-06 16:02:40|278.84|276.84|280.05|278.05|280.05|278.05|278.84|276.84|0
1641484970000|2022-01-06 16:02:50|279.7|277.7|280.22|278.22|280.22|278.22|279.7|277.7|0
1641484980000|2022-01-06 16:03:00|280.39|278.39|280.39|278.39|280.39|278.39|280.05|278.05|0
1641484990000|2022-01-06 16:03:10|280.74|278.74|280.91|278.91|281.09|279.09|280.57|278.57|0
1641485000000|2022-01-06 16:03:20|280.82|278.82|280.48|278.48|280.82|278.82|280.39|278.39|0
1641485010000|2022-01-06 16:03:30|280.57|278.57|281.43|279.43|281.43|279.43|280.57|278.57|0
1641485020000|2022-01-06 16:03:40|280.91|278.91|281.09|279.09|281.09|279.09|280.48|278.48|0
1641485030000|2022-01-06 16:03:50|280.91|278.91|280.91|278.91|281.09|279.09|280.91|278.91|0
1641485040000|2022-01-06 16:04:00|281.09|279.09|281.61|279.61|281.61|279.61|281.09|279.09|0
1641485050000|2022-01-06 16:04:10|281.43|279.43|281.09|279.09|281.43|279.43|281.09|279.09|0
1641485060000|2022-01-06 16:04:20|280.74|278.74|280.57|278.57|280.74|278.74|280.39|278.39|0
1641485070000|2022-01-06 16:04:30|280.39|278.39|279.87|277.87|280.39|278.39|279.87|277.87|0
1641485080000|2022-01-06 16:04:40|279.7|277.7|279.53|277.53|279.7|277.7|279.35|277.35|0
1641485090000|2022-01-06 16:04:50|279.87|277.87|280.39|278.39|280.39|278.39|279.87|277.87|0
1641485100000|2022-01-06 16:05:00|280.22|278.22|280.22|278.22|280.39|278.39|280.22|278.22|0
1641485110000|2022-01-06 16:05:10|280.48|278.48|279.18|277.18|280.74|278.74|279.18|277.18|0
1641485120000|2022-01-06 16:05:20|279.53|277.53|279.01|277.01|279.53|277.53|279.01|277.01|0
1641485130000|2022-01-06 16:05:30|278.49|276.49|278.84|276.84|278.84|276.84|278.49|276.49|0
1641485140000|2022-01-06 16:05:40|279.01|277.01|279.35|277.35|279.35|277.35|278.84|276.84|0
1641485150000|2022-01-06 16:05:50|279.7|277.7|280.22|278.22|280.22|278.22|279.7|277.7|0
1641485160000|2022-01-06 16:06:00|280.13|278.13|281.78|279.78|281.78|279.78|280.05|278.05|0
1641485170000|2022-01-06 16:06:10|281.95|279.95|282.3|280.3|282.3|280.3|281.95|279.95|0
1641485180000|2022-01-06 16:06:20|281.95|279.95|281.51|279.51|281.95|279.95|281.51|279.51|0
1641485190000|2022-01-06 16:06:30|281.43|279.43|281.43|279.43|281.43|279.43|281.26|279.26|0
1641485200000|2022-01-06 16:06:40|281.51|279.51|281.08|279.08|281.69|279.69|281.08|279.08|0
1641485210000|2022-01-06 16:06:50|281.26|279.26|281.6|279.6|281.6|279.6|281.26|279.26|0
1641485220000|2022-01-06 16:07:00|282.13|280.13|281.95|279.95|282.13|280.13|281.95|279.95|0
1641485230000|2022-01-06 16:07:10|280.91|278.91|281.43|279.43|281.43|279.43|280.91|278.91|0
1641485240000|2022-01-06 16:07:20|281.6|279.6|282.13|280.13|282.13|280.13|281.6|279.6|0
1641485250000|2022-01-06 16:07:30|281.78|279.78|281.86|279.86|282.13|280.13|281.78|279.78|0
1641485260000|2022-01-06 16:07:40|281.78|279.78|282.3|280.3|282.3|280.3|281.78|279.78|0
1641485270000|2022-01-06 16:07:50|282.13|280.13|282.12|280.12|282.3|280.3|281.95|279.95|0
1641485280000|2022-01-06 16:08:00|281.6|279.6|281.95|279.95|281.95|279.95|281.6|279.6|0
1641485290000|2022-01-06 16:08:10|282.65|280.65|282.47|280.47|282.73|280.73|282.47|280.47|0
1641485300000|2022-01-06 16:08:20|282.82|280.82|282.3|280.3|282.82|280.82|282.3|280.3|0
1641485310000|2022-01-06 16:08:30|282.03|280.03|282.82|280.82|282.82|280.82|282.03|280.03|0
1641485320000|2022-01-06 16:08:40|282.99|280.99|282.65|280.65|282.99|280.99|282.65|280.65|0
1641485330000|2022-01-06 16:08:50|282.82|280.82|282.65|280.65|282.82|280.82|282.65|280.65|0
1641485340000|2022-01-06 16:09:00|282.38|280.38|283.52|281.52|283.52|281.52|282.38|280.38|0
1641485350000|2022-01-06 16:09:10|283.95|281.95|284.21|282.21|284.21|282.21|283.69|281.69|0
1641485360000|2022-01-06 16:09:20|284.39|282.39|284.56|282.56|284.56|282.56|284.21|282.21|0
1641485370000|2022-01-06 16:09:30|284.74|282.74|284.04|282.04|285.08|283.08|284.04|282.04|0
1641485380000|2022-01-06 16:09:40|283.52|281.52|282.99|280.99|283.52|281.52|282.99|280.99|0
1641485390000|2022-01-06 16:09:50|283.42|281.42|283.34|281.34|283.69|281.69|283.34|281.34|0
1641485400000|2022-01-06 16:10:00|283.42|281.42|283.86|281.86|283.86|281.86|283.42|281.42|0
1641485410000|2022-01-06 16:10:10|283.77|281.77|283.86|281.86|283.86|281.86|283.34|281.34|0
1641485420000|2022-01-06 16:10:20|284.21|282.21|284.39|282.39|284.39|282.39|284.21|282.21|0
1641485430000|2022-01-06 16:10:30|284.3|282.3|284.91|282.91|284.91|282.91|284.3|282.3|0
1641485440000|2022-01-06 16:10:40|285.08|283.08|285.08|283.08|285.08|283.08|284.73|282.73|0
1641485450000|2022-01-06 16:10:50|284.91|282.91|284.73|282.73|284.91|282.91|284.56|282.56|0
1641485460000|2022-01-06 16:11:00|284.56|282.56|285.78|283.78|285.78|283.78|284.56|282.56|0
1641485470000|2022-01-06 16:11:10|285.61|283.61|285.78|283.78|285.78|283.78|285.43|283.43|0
1641485480000|2022-01-06 16:11:20|285.61|283.61|285.78|283.78|285.78|283.78|285.61|283.61|0
1641485490000|2022-01-06 16:11:30|285.43|283.43|285.43|283.43|285.43|283.43|285.08|283.08|0
1641485500000|2022-01-06 16:11:40|285.26|283.26|284.56|282.56|285.26|283.26|284.56|282.56|0
1641485510000|2022-01-06 16:11:50|284.73|282.73|284.04|282.04|284.73|282.73|283.86|281.86|0
1641485520000|2022-01-06 16:12:00|283.86|281.86|283.34|281.34|283.86|281.86|283.34|281.34|0
1641485530000|2022-01-06 16:12:10|284.04|282.04|284.73|282.73|284.73|282.73|284.04|282.04|0
1641485540000|2022-01-06 16:12:20|284.56|282.56|284.56|282.56|284.56|282.56|284.38|282.38|0
1641485550000|2022-01-06 16:12:30|284.91|282.91|283.94|281.94|284.91|282.91|283.94|281.94|0
1641485560000|2022-01-06 16:12:40|284.56|282.56|284.73|282.73|284.73|282.73|284.38|282.38|0
1641485570000|2022-01-06 16:12:50|284.56|282.56|284.73|282.73|284.73|282.73|284.56|282.56|0
1641485580000|2022-01-06 16:13:00|285.08|283.08|284.91|282.91|285.08|283.08|284.73|282.73|0
1641485590000|2022-01-06 16:13:10|285.08|283.08|284.56|282.56|285.08|283.08|284.56|282.56|0
1641485600000|2022-01-06 16:13:20|284.38|282.38|284.91|282.91|284.91|282.91|284.38|282.38|0
1641485610000|2022-01-06 16:13:30|284.82|282.82|285.78|283.78|285.78|283.78|284.82|282.82|0
1641485620000|2022-01-06 16:13:40|285.96|283.96|285.61|283.61|285.96|283.96|285.61|283.61|0
1641485630000|2022-01-06 16:13:50|285.26|283.26|285.61|283.61|285.61|283.61|285.26|283.26|0
1641485640000|2022-01-06 16:14:00|285.95|283.95|285.95|283.95|285.95|283.95|285.78|283.78|0
1641485650000|2022-01-06 16:14:10|285.78|283.78|285.95|283.95|285.95|283.95|285.61|283.61|0
1641485660000|2022-01-06 16:14:20|286.65|284.65|286.83|284.83|286.83|284.83|286.48|284.48|0
1641485670000|2022-01-06 16:14:30|287|285|288.23|286.23|288.23|286.23|287|285|0
1641485680000|2022-01-06 16:14:40|287.88|285.88|287.35|285.35|287.88|285.88|287.35|285.35|0
1641485690000|2022-01-06 16:14:50|286.65|284.65|286.3|284.3|286.65|284.65|286.3|284.3|0
1641485700000|2022-01-06 16:15:00|286.48|284.48|287.7|285.7|287.7|285.7|286.39|284.39|0
1641485710000|2022-01-06 16:15:10|287.88|285.88|289.11|287.11|289.11|287.11|287.88|285.88|0
1641485720000|2022-01-06 16:15:20|288.93|286.93|289.46|287.46|289.46|287.46|288.93|286.93|0
1641485730000|2022-01-06 16:15:30|289.11|287.11|290.69|288.69|290.69|288.69|289.11|287.11|0
1641485740000|2022-01-06 16:15:40|290.43|288.43|290.34|288.34|290.52|288.52|290.16|288.16|0
1641485750000|2022-01-06 16:15:50|290.16|288.16|290.69|288.69|290.87|288.87|290.16|288.16|0
1641485760000|2022-01-06 16:16:00|290.87|288.87|291.4|289.4|291.57|289.57|290.87|288.87|0
1641485770000|2022-01-06 16:16:10|291.22|289.22|290.69|288.69|291.22|289.22|290.69|288.69|0
1641485780000|2022-01-06 16:16:20|290.52|288.52|287.35|285.35|290.52|288.52|287.35|285.35|0
1641485790000|2022-01-06 16:16:30|287.18|285.18|286.48|284.48|287.35|285.35|286.13|284.13|0
1641485800000|2022-01-06 16:16:40|285.95|283.95|285.43|283.43|286.21|284.21|285.43|283.43|0
1641485810000|2022-01-06 16:16:50|286.13|284.13|287|285|287|285|286.13|284.13|0
1641485820000|2022-01-06 16:17:00|287.53|285.53|288.23|286.23|288.23|286.23|287.53|285.53|0
1641485830000|2022-01-06 16:17:10|287.53|285.53|286.65|284.65|287.53|285.53|286.48|284.48|0
1641485840000|2022-01-06 16:17:20|287|285|287|285|287.18|285.18|287|285|0
1641485850000|2022-01-06 16:17:30|286.83|284.83|287.88|285.88|287.88|285.88|286.83|284.83|0
1641485860000|2022-01-06 16:17:40|288.05|286.05|288.23|286.23|288.23|286.23|288.05|286.05|0
1641485870000|2022-01-06 16:17:50|287.88|285.88|287.88|285.88|288.05|286.05|287.88|285.88|0
1641485880000|2022-01-06 16:18:00|288.05|286.05|288.05|286.05|288.05|286.05|287.53|285.53|0
1641485890000|2022-01-06 16:18:10|287.35|285.35|286.83|284.83|287.35|285.35|286.83|284.83|0
1641485900000|2022-01-06 16:18:20|287.53|285.53|286.83|284.83|287.53|285.53|286.83|284.83|0
1641485910000|2022-01-06 16:18:30|286.65|284.65|286.13|284.13|286.65|284.65|286.13|284.13|0
1641485920000|2022-01-06 16:18:40|285.78|283.78|285.6|283.6|285.78|283.78|285.43|283.43|0
1641485930000|2022-01-06 16:18:50|285.78|283.78|285.43|283.43|285.95|283.95|285.43|283.43|0
1641485940000|2022-01-06 16:19:00|285.08|283.08|285.43|283.43|285.43|283.43|285.08|283.08|0
1641485950000|2022-01-06 16:19:10|286.13|284.13|286.65|284.65|286.65|284.65|286.13|284.13|0
1641485960000|2022-01-06 16:19:20|286.83|284.83|286.13|284.13|287|285|286.13|284.13|0
1641485970000|2022-01-06 16:19:30|285.6|283.6|285.78|283.78|285.78|283.78|285.25|283.25|0
1641485980000|2022-01-06 16:19:40|286.03|284.03|285.78|283.78|286.13|284.13|285.78|283.78|0
1641485990000|2022-01-06 16:19:50|285.6|283.6|284.9|282.9|285.6|283.6|284.9|282.9|0
1641486000000|2022-01-06 16:20:00|285.43|283.43|283.86|281.86|285.43|283.43|283.86|281.86|0
1641486010000|2022-01-06 16:20:10|283.68|281.68|283.86|281.86|284.03|282.03|283.68|281.68|0
1641486020000|2022-01-06 16:20:20|283.51|281.51|282.81|280.81|283.51|281.51|282.64|280.64|0
1641486030000|2022-01-06 16:20:30|282.46|280.46|282.98|280.98|282.98|280.98|282.29|280.29|0
1641486040000|2022-01-06 16:20:40|283.16|281.16|283.33|281.33|283.33|281.33|283.16|281.16|0
1641486050000|2022-01-06 16:20:50|283.86|281.86|283.86|281.86|284.03|282.03|283.68|281.68|0
1641486060000|2022-01-06 16:21:00|283.33|281.33|284.03|282.03|284.03|282.03|283.16|281.16|0
1641486070000|2022-01-06 16:21:10|283.86|281.86|283.51|281.51|283.86|281.86|283.16|281.16|0
1641486080000|2022-01-06 16:21:20|283.68|281.68|284.2|282.2|284.2|282.2|283.68|281.68|0
1641486090000|2022-01-06 16:21:30|284.03|282.03|284.9|282.9|284.9|282.9|284.03|282.03|0
1641486100000|2022-01-06 16:21:40|284.73|282.73|284.03|282.03|284.73|282.73|284.03|282.03|0
1641486110000|2022-01-06 16:21:50|283.85|281.85|284.55|282.55|284.81|282.81|283.85|281.85|0
1641486120000|2022-01-06 16:22:00|284.38|282.38|285.42|283.42|285.42|283.42|284.38|282.38|0
1641486130000|2022-01-06 16:22:10|285.68|283.68|286.12|284.12|286.12|284.12|285.68|283.68|0
1641486140000|2022-01-06 16:22:20|285.95|283.95|284.9|282.9|285.95|283.95|284.9|282.9|0
1641486150000|2022-01-06 16:22:30|285.07|283.07|285.25|283.25|285.25|283.25|285.07|283.07|0
1641486160000|2022-01-06 16:22:40|285.42|283.42|285.42|283.42|285.6|283.6|285.42|283.42|0
1641486170000|2022-01-06 16:22:50|284.73|282.73|284.55|282.55|284.73|282.73|284.38|282.38|0
1641486180000|2022-01-06 16:23:00|284.73|282.73|284.38|282.38|284.73|282.73|284.38|282.38|0
1641486190000|2022-01-06 16:23:10|284.03|282.03|284.03|282.03|284.2|282.2|284.03|282.03|0
1641486200000|2022-01-06 16:23:20|284.2|282.2|283.85|281.85|284.38|282.38|283.85|281.85|0
1641486210000|2022-01-06 16:23:30|284.03|282.03|283.33|281.33|284.03|282.03|283.33|281.33|0
1641486220000|2022-01-06 16:23:40|283.59|281.59|284.03|282.03|284.03|282.03|283.59|281.59|0
1641486230000|2022-01-06 16:23:50|284.38|282.38|284.9|282.9|284.9|282.9|284.38|282.38|0
1641486240000|2022-01-06 16:24:00|285.25|283.25|284.9|282.9|285.25|283.25|284.9|282.9|0
1641486250000|2022-01-06 16:24:10|284.72|282.72|284.72|282.72|284.9|282.9|284.72|282.72|0
1641486260000|2022-01-06 16:24:20|284.46|282.46|285.07|283.07|285.07|283.07|284.46|282.46|0
1641486270000|2022-01-06 16:24:30|285.33|283.33|285.25|283.25|285.33|283.33|285.07|283.07|0
1641486280000|2022-01-06 16:24:40|285.68|283.68|285.95|283.95|285.95|283.95|285.6|283.6|0
1641486290000|2022-01-06 16:24:50|285.77|283.77|285.77|283.77|285.77|283.77|285.77|283.77|0
1641486300000|2022-01-06 16:25:00|285.16|283.16|285.16|283.16|285.16|283.16|285.07|283.07|0
1641486310000|2022-01-06 16:25:10|284.55|282.55|284.55|282.55|285.07|283.07|284.55|282.55|0
1641486320000|2022-01-06 16:25:20|283.68|281.68|283.16|281.16|283.68|281.68|283.16|281.16|0
1641486330000|2022-01-06 16:25:30|282.98|280.98|282.81|280.81|282.98|280.98|282.63|280.63|0
1641486340000|2022-01-06 16:25:40|282.98|280.98|282.98|280.98|282.98|280.98|282.81|280.81|0
1641486350000|2022-01-06 16:25:50|282.11|280.11|281.24|279.24|282.11|280.11|281.24|279.24|0
1641486360000|2022-01-06 16:26:00|281.42|279.42|282.29|280.29|282.29|280.29|281.42|279.42|0
1641486370000|2022-01-06 16:26:10|282.46|280.46|282.63|280.63|283.15|281.15|282.46|280.46|0
1641486380000|2022-01-06 16:26:20|282.11|280.11|282.29|280.29|282.46|280.46|282.11|280.11|0
1641486390000|2022-01-06 16:26:30|282.11|280.11|282.63|280.63|282.63|280.63|282.11|280.11|0
1641486400000|2022-01-06 16:26:40|282.29|280.29|281.76|279.76|282.46|280.46|281.76|279.76|0
1641486410000|2022-01-06 16:26:50|281.94|279.94|281.76|279.76|282.11|280.11|281.76|279.76|0
1641486420000|2022-01-06 16:27:00|281.42|279.42|281.67|279.67|281.67|279.67|281.42|279.42|0
1641486430000|2022-01-06 16:27:10|281.07|279.07|281.24|279.24|281.24|279.24|281.07|279.07|0
1641486440000|2022-01-06 16:27:20|281.07|279.07|281.42|279.42|281.42|279.42|281.07|279.07|0
1641486450000|2022-01-06 16:27:30|281.07|279.07|280.55|278.55|281.07|279.07|280.55|278.55|0
1641486460000|2022-01-06 16:27:40|280.03|278.03|281.24|279.24|281.24|279.24|280.03|278.03|0
1641486470000|2022-01-06 16:27:50|281.07|279.07|281.24|279.24|281.24|279.24|280.9|278.9|0
1641486480000|2022-01-06 16:28:00|281.07|279.07|280.9|278.9|281.24|279.24|280.9|278.9|0
1641486490000|2022-01-06 16:28:10|280.72|278.72|280.9|278.9|280.9|278.9|280.72|278.72|0
1641486500000|2022-01-06 16:28:20|281.07|279.07|282.46|280.46|282.46|280.46|281.07|279.07|0
1641486510000|2022-01-06 16:28:30|282.81|280.81|282.46|280.46|282.81|280.81|282.46|280.46|0
1641486520000|2022-01-06 16:28:40|282.28|280.28|282.46|280.46|282.98|280.98|282.11|280.11|0
1641486530000|2022-01-06 16:28:50|282.71|280.71|282.8|280.8|282.8|280.8|282.71|280.71|0
1641486540000|2022-01-06 16:29:00|282.46|280.46|282.98|280.98|282.98|280.98|282.46|280.46|0
1641486550000|2022-01-06 16:29:10|282.8|280.8|282.8|280.8|282.8|280.8|282.46|280.46|0
1641486560000|2022-01-06 16:29:20|282.63|280.63|282.8|280.8|282.8|280.8|282.46|280.46|0
1641486570000|2022-01-06 16:29:30|282.46|280.46|282.8|280.8|282.8|280.8|282.46|280.46|0
1641486580000|2022-01-06 16:29:40|282.46|280.46|282.63|280.63|282.63|280.63|282.46|280.46|0
1641486590000|2022-01-06 16:29:50|282.28|280.28|282.46|280.46|282.46|280.46|282.28|280.28|0
1641486600000|2022-01-06 16:30:00|282.63|280.63|283.15|281.15|283.15|281.15|281.94|279.94|0
1641486610000|2022-01-06 16:30:10|283.85|281.85|283.67|281.67|283.85|281.85|283.67|281.67|0
1641486620000|2022-01-06 16:30:20|282.63|280.63|281.76|279.76|282.63|280.63|281.59|279.59|0
1641486630000|2022-01-06 16:30:30|281.59|279.59|280.55|278.55|282.11|280.11|280.55|278.55|0
1641486640000|2022-01-06 16:30:40|280.72|278.72|280.55|278.55|280.72|278.72|280.37|278.37|0
1641486650000|2022-01-06 16:30:50|280.2|278.2|280.89|278.89|280.89|278.89|280.2|278.2|0
1641486660000|2022-01-06 16:31:00|280.72|278.72|280.72|278.72|280.72|278.72|280.55|278.55|0
1641486670000|2022-01-06 16:31:10|280.89|278.89|280.03|278.03|280.89|278.89|280.03|278.03|0
1641486680000|2022-01-06 16:31:20|280.2|278.2|280.03|278.03|280.2|278.2|279.94|277.94|0
1641486690000|2022-01-06 16:31:30|279.94|277.94|280.03|278.03|280.37|278.37|279.85|277.85|0
1641486700000|2022-01-06 16:31:40|280.2|278.2|280.2|278.2|280.2|278.2|279.85|277.85|0
1641486710000|2022-01-06 16:31:50|280.03|278.03|280.03|278.03|280.11|278.11|280.03|278.03|0
1641486720000|2022-01-06 16:32:00|280.2|278.2|280.37|278.37|280.37|278.37|280.2|278.2|0
1641486730000|2022-01-06 16:32:10|280.55|278.55|279.68|277.68|280.55|278.55|279.68|277.68|0
1641486740000|2022-01-06 16:32:20|279.85|277.85|280.03|278.03|280.03|278.03|279.85|277.85|0
1641486750000|2022-01-06 16:32:30|280.2|278.2|280.72|278.72|280.72|278.72|280.2|278.2|0
1641486760000|2022-01-06 16:32:40|280.55|278.55|279.68|277.68|280.55|278.55|279.68|277.68|0
1641486770000|2022-01-06 16:32:50|279.85|277.85|280.03|278.03|280.03|278.03|279.68|277.68|0
1641486780000|2022-01-06 16:33:00|279.85|277.85|278.82|276.82|280.03|278.03|278.82|276.82|0
1641486790000|2022-01-06 16:33:10|278.47|276.47|278.64|276.64|278.64|276.64|278.47|276.47|0
1641486800000|2022-01-06 16:33:20|278.47|276.47|278.47|276.47|278.64|276.64|278.47|276.47|0
1641486810000|2022-01-06 16:33:30|278.64|276.64|278.3|276.3|278.64|276.64|278.3|276.3|0
1641486820000|2022-01-06 16:33:40|278.12|276.12|279.51|277.51|279.51|277.51|278.12|276.12|0
1641486830000|2022-01-06 16:33:50|279.16|277.16|278.99|276.99|279.33|277.33|278.99|276.99|0
1641486840000|2022-01-06 16:34:00|279.16|277.16|278.64|276.64|279.16|277.16|278.64|276.64|0
1641486850000|2022-01-06 16:34:10|278.81|276.81|278.81|276.81|278.99|276.99|278.81|276.81|0
1641486860000|2022-01-06 16:34:20|278.64|276.64|278.64|276.64|278.64|276.64|278.64|276.64|0
1641486870000|2022-01-06 16:34:30|278.99|276.99|279.07|277.07|279.07|277.07|278.99|276.99|0
1641486880000|2022-01-06 16:34:40|279.51|277.51|280.37|278.37|280.37|278.37|279.51|277.51|0
1641486890000|2022-01-06 16:34:50|280.54|278.54|279.85|277.85|280.54|278.54|279.85|277.85|0
1641486900000|2022-01-06 16:35:00|279.68|277.68|280.37|278.37|281.24|279.24|279.68|277.68|0
1641486910000|2022-01-06 16:35:10|280.54|278.54|280.89|278.89|280.89|278.89|280.54|278.54|0
1641486920000|2022-01-06 16:35:20|280.54|278.54|280.54|278.54|280.72|278.72|280.54|278.54|0
1641486930000|2022-01-06 16:35:30|279.85|277.85|279.68|277.68|280.02|278.02|279.68|277.68|0
1641486940000|2022-01-06 16:35:40|279.59|277.59|280.2|278.2|280.2|278.2|279.5|277.5|0
1641486950000|2022-01-06 16:35:50|280.02|278.02|280.72|278.72|280.72|278.72|280.02|278.02|0
1641486960000|2022-01-06 16:36:00|280.8|278.8|281.06|279.06|281.24|279.24|280.54|278.54|0
1641486970000|2022-01-06 16:36:10|282.1|280.1|282.28|280.28|282.28|280.28|281.93|279.93|0
1641486980000|2022-01-06 16:36:20|282.1|280.1|282.1|280.1|282.28|280.28|282.1|280.1|0
1641486990000|2022-01-06 16:36:30|282.63|280.63|282.97|280.97|282.97|280.97|282.45|280.45|0
1641487000000|2022-01-06 16:36:40|283.32|281.32|282.8|280.8|283.32|281.32|282.45|280.45|0
1641487010000|2022-01-06 16:36:50|282.45|280.45|282.1|280.1|282.45|280.45|281.76|279.76|0
1641487020000|2022-01-06 16:37:00|282.8|280.8|283.5|281.5|283.5|281.5|282.8|280.8|0
1641487030000|2022-01-06 16:37:10|283.32|281.32|283.15|281.15|283.32|281.32|282.8|280.8|0
1641487040000|2022-01-06 16:37:20|282.8|280.8|282.8|280.8|283.15|281.15|282.8|280.8|0
1641487050000|2022-01-06 16:37:30|282.97|280.97|283.15|281.15|283.15|281.15|282.97|280.97|0
1641487060000|2022-01-06 16:37:40|283.32|281.32|283.49|281.49|283.67|281.67|283.32|281.32|0
1641487070000|2022-01-06 16:37:50|283.67|281.67|283.84|281.84|283.84|281.84|283.67|281.67|0
1641487080000|2022-01-06 16:38:00|283.49|281.49|282.1|280.1|283.49|281.49|282.1|280.1|0
1641487090000|2022-01-06 16:38:10|282.28|280.28|282.45|280.45|282.62|280.62|282.28|280.28|0
1641487100000|2022-01-06 16:38:20|282.8|280.8|283.15|281.15|283.15|281.15|282.8|280.8|0
1641487110000|2022-01-06 16:38:30|282.97|280.97|283.32|281.32|283.32|281.32|282.97|280.97|0
1641487120000|2022-01-06 16:38:40|283.49|281.49|282.97|280.97|283.49|281.49|282.97|280.97|0
1641487130000|2022-01-06 16:38:50|282.8|280.8|282.45|280.45|282.8|280.8|282.45|280.45|0
1641487140000|2022-01-06 16:39:00|282.28|280.28|281.41|279.41|282.28|280.28|281.41|279.41|0
1641487150000|2022-01-06 16:39:10|281.06|279.06|281.06|279.06|281.06|279.06|280.89|278.89|0
1641487160000|2022-01-06 16:39:20|280.89|278.89|281.06|279.06|281.41|279.41|280.54|278.54|0
1641487170000|2022-01-06 16:39:30|281.23|279.23|281.58|279.58|281.75|279.75|281.23|279.23|0
1641487180000|2022-01-06 16:39:40|281.75|279.75|281.23|279.23|281.75|279.75|281.23|279.23|0
1641487190000|2022-01-06 16:39:50|281.06|279.06|281.58|279.58|281.58|279.58|281.06|279.06|0
1641487200000|2022-01-06 16:40:00|281.41|279.41|280.54|278.54|281.41|279.41|280.54|278.54|0
1641487210000|2022-01-06 16:40:10|280.71|278.71|280.71|278.71|280.89|278.89|280.62|278.62|0
1641487220000|2022-01-06 16:40:20|280.89|278.89|279.67|277.67|280.89|278.89|279.67|277.67|0
1641487230000|2022-01-06 16:40:30|279.5|277.5|279.85|277.85|279.85|277.85|279.33|277.33|0
1641487240000|2022-01-06 16:40:40|280.37|278.37|279.85|277.85|280.54|278.54|279.85|277.85|0
1641487250000|2022-01-06 16:40:50|279.24|277.24|278.46|276.46|279.24|277.24|278.46|276.46|0
1641487260000|2022-01-06 16:41:00|278.64|276.64|278.64|276.64|278.81|276.81|278.64|276.64|0
1641487270000|2022-01-06 16:41:10|278.81|276.81|278.81|276.81|278.81|276.81|278.81|276.81|0
1641487280000|2022-01-06 16:41:20|280.02|278.02|280.37|278.37|280.45|278.45|280.02|278.02|0
1641487290000|2022-01-06 16:41:30|281.23|279.23|280.71|278.71|281.23|279.23|280.71|278.71|0
1641487300000|2022-01-06 16:41:40|280.62|278.62|281.06|279.06|281.06|279.06|280.62|278.62|0
1641487310000|2022-01-06 16:41:50|281.41|279.41|281.41|279.41|281.58|279.58|281.23|279.23|0
1641487320000|2022-01-06 16:42:00|281.58|279.58|283.32|281.32|283.32|281.32|281.58|279.58|0
1641487330000|2022-01-06 16:42:10|282.8|280.8|282.1|280.1|282.8|280.8|282.1|280.1|0
1641487340000|2022-01-06 16:42:20|282.62|280.62|282.45|280.45|282.62|280.62|282.45|280.45|0
1641487350000|2022-01-06 16:42:30|283.32|281.32|282.79|280.79|283.32|281.32|282.79|280.79|0
1641487360000|2022-01-06 16:42:40|282.62|280.62|282.45|280.45|282.62|280.62|282.27|280.27|0
1641487370000|2022-01-06 16:42:50|282.27|280.27|282.18|280.18|282.45|280.45|282.18|280.18|0
1641487380000|2022-01-06 16:43:00|282.1|280.1|282.62|280.62|282.62|280.62|281.75|279.75|0
1641487390000|2022-01-06 16:43:10|282.45|280.45|282.1|280.1|282.45|280.45|281.93|279.93|0
1641487400000|2022-01-06 16:43:20|282.27|280.27|282.45|280.45|282.45|280.45|282.27|280.27|0
1641487410000|2022-01-06 16:43:30|282.62|280.62|282.45|280.45|282.97|280.97|282.45|280.45|0
1641487420000|2022-01-06 16:43:40|282.27|280.27|282.27|280.27|282.45|280.45|282.1|280.1|0
1641487430000|2022-01-06 16:43:50|282.1|280.1|282.18|280.18|282.18|280.18|282.1|280.1|0
1641487440000|2022-01-06 16:44:00|281.58|279.58|281.4|279.4|281.58|279.58|281.4|279.4|0
1641487450000|2022-01-06 16:44:10|281.23|279.23|281.58|279.58|281.75|279.75|281.23|279.23|0
1641487460000|2022-01-06 16:44:20|281.75|279.75|281.75|279.75|281.75|279.75|281.66|279.66|0
1641487470000|2022-01-06 16:44:30|281.4|279.4|281.75|279.75|281.75|279.75|281.4|279.4|0
1641487480000|2022-01-06 16:44:40|281.06|279.06|280.71|278.71|281.06|279.06|280.71|278.71|0
1641487490000|2022-01-06 16:44:50|280.88|278.88|280.71|278.71|281.14|279.14|280.71|278.71|0
1641487500000|2022-01-06 16:45:00|280.88|278.88|280.02|278.02|280.88|278.88|280.02|278.02|0
1641487510000|2022-01-06 16:45:10|280.71|278.71|281.75|279.75|281.75|279.75|280.54|278.54|0
1641487520000|2022-01-06 16:45:20|281.58|279.58|282.27|280.27|282.27|280.27|281.58|279.58|0
1641487530000|2022-01-06 16:45:30|281.75|279.75|280.71|278.71|281.75|279.75|280.45|278.45|0
1641487540000|2022-01-06 16:45:40|280.36|278.36|280.36|278.36|280.54|278.54|280.36|278.36|0
1641487550000|2022-01-06 16:45:50|280.02|278.02|280.36|278.36|280.54|278.54|280.02|278.02|0
1641487560000|2022-01-06 16:46:00|280.71|278.71|280.54|278.54|280.71|278.71|280.54|278.54|0
1641487570000|2022-01-06 16:46:10|280.02|278.02|279.5|277.5|280.02|278.02|279.5|277.5|0
1641487580000|2022-01-06 16:46:20|280.02|278.02|280.36|278.36|280.36|278.36|279.67|277.67|0
1641487590000|2022-01-06 16:46:30|280.19|278.19|280.19|278.19|280.54|278.54|280.19|278.19|0
1641487600000|2022-01-06 16:46:40|279.67|277.67|279.67|277.67|279.67|277.67|279.67|277.67|0
1641487610000|2022-01-06 16:46:50|279.5|277.5|279.32|277.32|279.5|277.5|279.15|277.15|0
1641487620000|2022-01-06 16:47:00|279.67|277.67|280.19|278.19|280.71|278.71|279.67|277.67|0
1641487630000|2022-01-06 16:47:10|280.53|278.53|280.88|278.88|281.05|279.05|280.53|278.53|0
1641487640000|2022-01-06 16:47:20|281.23|279.23|281.92|279.92|281.92|279.92|281.23|279.23|0
1641487650000|2022-01-06 16:47:30|282.44|280.44|282.1|280.1|282.44|280.44|282.1|280.1|0
1641487660000|2022-01-06 16:47:40|282.27|280.27|282.01|280.01|282.44|280.44|281.92|279.92|0
1641487670000|2022-01-06 16:47:50|281.75|279.75|282.27|280.27|282.27|280.27|281.75|279.75|0
1641487680000|2022-01-06 16:48:00|281.92|279.92|282.79|280.79|282.79|280.79|281.92|279.92|0
1641487690000|2022-01-06 16:48:10|283.49|281.49|283.14|281.14|283.49|281.49|283.14|281.14|0
1641487700000|2022-01-06 16:48:20|283.31|281.31|283.84|281.84|283.84|281.84|283.31|281.31|0
1641487710000|2022-01-06 16:48:30|283.66|281.66|283.84|281.84|283.84|281.84|283.49|281.49|0
1641487720000|2022-01-06 16:48:40|283.22|281.22|283.49|281.49|283.49|281.49|283.22|281.22|0
1641487730000|2022-01-06 16:48:50|283.31|281.31|283.49|281.49|283.49|281.49|283.31|281.31|0
1641487740000|2022-01-06 16:49:00|283.31|281.31|283.31|281.31|283.66|281.66|283.31|281.31|0
1641487750000|2022-01-06 16:49:10|282.96|280.96|282.62|280.62|282.96|280.96|282.44|280.44|0
1641487760000|2022-01-06 16:49:20|282.96|280.96|282.96|280.96|283.05|281.05|282.96|280.96|0
1641487770000|2022-01-06 16:49:30|283.14|281.14|283.31|281.31|283.31|281.31|282.96|280.96|0
1641487780000|2022-01-06 16:49:40|282.62|280.62|282.44|280.44|282.62|280.62|282.44|280.44|0
1641487790000|2022-01-06 16:49:50|282.62|280.62|282.79|280.79|282.79|280.79|282.62|280.62|0
1641487800000|2022-01-06 16:50:00|282.96|280.96|282.62|280.62|282.96|280.96|282.44|280.44|0
1641487810000|2022-01-06 16:50:10|283.66|281.66|282.96|280.96|283.66|281.66|282.96|280.96|0
1641487820000|2022-01-06 16:50:20|283.31|281.31|284.18|282.18|284.18|282.18|283.31|281.31|0
1641487830000|2022-01-06 16:50:30|284.01|282.01|283.66|281.66|284.18|282.18|283.66|281.66|0
1641487840000|2022-01-06 16:50:40|283.49|281.49|282.44|280.44|283.49|281.49|282.44|280.44|0
1641487850000|2022-01-06 16:50:50|282.27|280.27|282.61|280.61|282.61|280.61|282.27|280.27|0
1641487860000|2022-01-06 16:51:00|282.79|280.79|281.92|279.92|282.79|280.79|281.92|279.92|0
1641487870000|2022-01-06 16:51:10|281.75|279.75|281.57|279.57|281.92|279.92|281.23|279.23|0
1641487880000|2022-01-06 16:51:20|281.75|279.75|281.4|279.4|281.92|279.92|281.4|279.4|0
1641487890000|2022-01-06 16:51:30|281.05|279.05|280.88|278.88|281.4|279.4|280.88|278.88|0
1641487900000|2022-01-06 16:51:40|281.23|279.23|282.09|280.09|282.09|280.09|281.23|279.23|0
1641487910000|2022-01-06 16:51:50|282.18|280.18|282.44|280.44|282.44|280.44|282.18|280.18|0
1641487920000|2022-01-06 16:52:00|282.09|280.09|281.05|279.05|282.09|280.09|281.05|279.05|0
1641487930000|2022-01-06 16:52:10|280.88|278.88|281.75|279.75|281.75|279.75|280.88|278.88|0
1641487940000|2022-01-06 16:52:20|281.92|279.92|282.61|280.61|282.61|280.61|281.92|279.92|0
1641487950000|2022-01-06 16:52:30|282.79|280.79|282.79|280.79|282.79|280.79|282.27|280.27|0
1641487960000|2022-01-06 16:52:40|282.27|280.27|282.61|280.61|282.61|280.61|282.27|280.27|0
1641487970000|2022-01-06 16:52:50|282.96|280.96|283.14|281.14|283.14|281.14|282.96|280.96|0
1641487980000|2022-01-06 16:53:00|283.48|281.48|282.96|280.96|283.48|281.48|282.96|280.96|0
1641487990000|2022-01-06 16:53:10|283.14|281.14|283.48|281.48|283.48|281.48|283.14|281.14|0
1641488000000|2022-01-06 16:53:20|283.22|281.22|284.7|282.7|284.7|282.7|283.22|281.22|0
1641488010000|2022-01-06 16:53:30|284.88|282.88|284.88|282.88|285.23|283.23|284.88|282.88|0
1641488020000|2022-01-06 16:53:40|284.7|282.7|284.35|282.35|284.7|282.7|284.18|282.18|0
1641488030000|2022-01-06 16:53:50|284.53|282.53|284.35|282.35|284.7|282.7|284.35|282.35|0
1641488040000|2022-01-06 16:54:00|285.58|283.58|284.7|282.7|285.58|283.58|284.7|282.7|0
1641488050000|2022-01-06 16:54:10|284.88|282.88|285.05|283.05|285.05|283.05|284.53|282.53|0
1641488060000|2022-01-06 16:54:20|285.23|283.23|285.05|283.05|285.23|283.23|285.05|283.05|0
1641488070000|2022-01-06 16:54:30|285.23|283.23|285.58|283.58|285.58|283.58|285.23|283.23|0
1641488080000|2022-01-06 16:54:40|285.4|283.4|285.58|283.58|285.58|283.58|285.4|283.4|0
1641488090000|2022-01-06 16:54:50|286.1|284.1|285.92|283.92|286.1|284.1|285.92|283.92|0
1641488100000|2022-01-06 16:55:00|286.1|284.1|285.92|283.92|286.1|284.1|285.92|283.92|0
1641488110000|2022-01-06 16:55:10|286.27|284.27|285.23|283.23|286.27|284.27|285.23|283.23|0
1641488120000|2022-01-06 16:55:20|285.05|283.05|284.61|282.61|285.05|283.05|284.61|282.61|0
1641488130000|2022-01-06 16:55:30|284.7|282.7|285.05|283.05|285.05|283.05|284.7|282.7|0
1641488140000|2022-01-06 16:55:40|284.88|282.88|285.23|283.23|285.57|283.57|284.88|282.88|0
1641488150000|2022-01-06 16:55:50|285.4|283.4|284.88|282.88|285.4|283.4|284.88|282.88|0
1641488160000|2022-01-06 16:56:00|284.7|282.7|285.23|283.23|285.23|283.23|284.7|282.7|0
1641488170000|2022-01-06 16:56:10|285.57|283.57|286.45|284.45|286.45|284.45|285.57|283.57|0
1641488180000|2022-01-06 16:56:20|285.92|283.92|286.27|284.27|286.45|284.45|285.92|283.92|0
1641488190000|2022-01-06 16:56:30|286.45|284.45|286.27|284.27|286.45|284.45|285.92|283.92|0
1641488200000|2022-01-06 16:56:40|286.45|284.45|285.92|283.92|286.45|284.45|285.92|283.92|0
1641488210000|2022-01-06 16:56:50|285.57|283.57|285.75|283.75|285.75|283.75|285.4|283.4|0
1641488220000|2022-01-06 16:57:00|285.22|283.22|285.57|283.57|285.57|283.57|285.22|283.22|0
1641488230000|2022-01-06 16:57:10|285.4|283.4|285.57|283.57|285.57|283.57|285.4|283.4|0
1641488240000|2022-01-06 16:57:20|285.75|283.75|286.45|284.45|286.62|284.62|285.75|283.75|0
1641488250000|2022-01-06 16:57:30|286.62|284.62|286.45|284.45|286.97|284.97|286.45|284.45|0
1641488260000|2022-01-06 16:57:40|286.62|284.62|286.27|284.27|286.62|284.62|286.27|284.27|0
1641488270000|2022-01-06 16:57:50|286.1|284.1|286.1|284.1|286.27|284.27|286.1|284.1|0
1641488280000|2022-01-06 16:58:00|285.92|283.92|286.1|284.1|286.1|284.1|285.92|283.92|0
1641488290000|2022-01-06 16:58:10|285.75|283.75|285.05|283.05|285.75|283.75|285.05|283.05|0
1641488300000|2022-01-06 16:58:20|285.22|283.22|285.22|283.22|285.57|283.57|285.22|283.22|0
1641488310000|2022-01-06 16:58:30|285.05|283.05|286.1|284.1|286.1|284.1|285.05|283.05|0
1641488320000|2022-01-06 16:58:40|286.27|284.27|286.45|284.45|286.8|284.8|286.27|284.27|0
1641488330000|2022-01-06 16:58:50|286.62|284.62|286.62|284.62|286.8|284.8|286.62|284.62|0
1641488340000|2022-01-06 16:59:00|286.8|284.8|286.45|284.45|286.8|284.8|286.27|284.27|0
1641488350000|2022-01-06 16:59:10|286.36|284.36|285.57|283.57|286.36|284.36|285.57|283.57|0
1641488360000|2022-01-06 16:59:20|285.75|283.75|286.45|284.45|286.45|284.45|285.75|283.75|0
1641488370000|2022-01-06 16:59:30|286.27|284.27|286.1|284.1|286.27|284.27|285.92|283.92|0
1641488380000|2022-01-06 16:59:40|285.57|283.57|285.92|283.92|285.92|283.92|285.57|283.57|0
1641488390000|2022-01-06 16:59:50|285.57|283.57|285.57|283.57|285.57|283.57|285.4|283.4|0
1641488400000|2022-01-06 17:00:00|285.92|283.92|285.4|283.4|285.92|283.92|284.87|282.87|0
1641488410000|2022-01-06 17:00:10|285.31|283.31|285.75|283.75|285.92|283.92|285.31|283.31|0
1641488420000|2022-01-06 17:00:20|286.1|284.1|285.75|283.75|286.1|284.1|285.75|283.75|0
1641488430000|2022-01-06 17:00:30|285.92|283.92|285.75|283.75|286.1|284.1|285.75|283.75|0
1641488440000|2022-01-06 17:00:40|285.57|283.57|285.57|283.57|285.57|283.57|285.57|283.57|0
1641488450000|2022-01-06 17:00:50|284.87|282.87|284.35|282.35|284.87|282.87|284.35|282.35|0
1641488460000|2022-01-06 17:01:00|284|282|284|282|284|282|284|282|0
1641488470000|2022-01-06 17:01:10|284.17|282.17|283.83|281.83|284.17|282.17|283.65|281.65|0
1641488480000|2022-01-06 17:01:20|284.35|282.35|284.87|282.87|284.87|282.87|284.35|282.35|0
1641488490000|2022-01-06 17:01:30|284.7|282.7|284.52|282.52|284.7|282.7|284.35|282.35|0
1641488500000|2022-01-06 17:01:40|284.7|282.7|284.35|282.35|284.7|282.7|284.17|282.17|0
1641488510000|2022-01-06 17:01:50|284.7|282.7|285.05|283.05|285.05|283.05|284.7|282.7|0
1641488520000|2022-01-06 17:02:00|284.7|282.7|285.4|283.4|285.4|283.4|284.7|282.7|0
1641488530000|2022-01-06 17:02:10|285.74|283.74|285.22|283.22|285.74|283.74|285.22|283.22|0
1641488540000|2022-01-06 17:02:20|285.57|283.57|284.87|282.87|285.57|283.57|284.87|282.87|0
1641488550000|2022-01-06 17:02:30|284.7|282.7|284.7|282.7|284.87|282.87|284.7|282.7|0
1641488560000|2022-01-06 17:02:40|284.52|282.52|285.57|283.57|285.74|283.74|284.52|282.52|0
1641488570000|2022-01-06 17:02:50|285.39|283.39|285.57|283.57|285.57|283.57|285.39|283.39|0
1641488580000|2022-01-06 17:03:00|285.39|283.39|285.74|283.74|285.92|283.92|285.39|283.39|0
1641488590000|2022-01-06 17:03:10|285.39|283.39|285.39|283.39|285.39|283.39|285.05|283.05|0
1641488600000|2022-01-06 17:03:20|285.22|283.22|285.05|283.05|285.74|283.74|285.05|283.05|0
1641488610000|2022-01-06 17:03:30|285.22|283.22|285.39|283.39|285.39|283.39|285.22|283.22|0
1641488620000|2022-01-06 17:03:40|285.22|283.22|284.87|282.87|285.22|283.22|284.7|282.7|0
1641488630000|2022-01-06 17:03:50|284.7|282.7|285.39|283.39|285.39|283.39|284.7|282.7|0
1641488640000|2022-01-06 17:04:00|285.22|283.22|285.04|283.04|285.39|283.39|285.04|283.04|0
1641488650000|2022-01-06 17:04:10|285.22|283.22|285.39|283.39|285.57|283.57|285.22|283.22|0
1641488660000|2022-01-06 17:04:20|285.04|283.04|284.7|282.7|285.04|283.04|284.7|282.7|0
1641488670000|2022-01-06 17:04:30|284.35|282.35|284|282|284.35|282.35|284|282|0
1641488680000|2022-01-06 17:04:40|284.17|282.17|284.35|282.35|284.35|282.35|284.17|282.17|0
1641488690000|2022-01-06 17:04:50|284.17|282.17|284|282|284.17|282.17|284|282|0
1641488700000|2022-01-06 17:05:00|283.82|281.82|283.3|281.3|283.82|281.82|283.3|281.3|0
1641488710000|2022-01-06 17:05:10|282.78|280.78|282.78|280.78|283.13|281.13|282.78|280.78|0
1641488720000|2022-01-06 17:05:20|282.95|280.95|283.13|281.13|283.13|281.13|282.95|280.95|0
1641488730000|2022-01-06 17:05:30|283.38|281.38|283.47|281.47|283.65|281.65|283.3|281.3|0
1641488740000|2022-01-06 17:05:40|283.65|281.65|284.17|282.17|284.17|282.17|283.65|281.65|0
1641488750000|2022-01-06 17:05:50|284.52|282.52|284.52|282.52|284.69|282.69|284.52|282.52|0
1641488760000|2022-01-06 17:06:00|284.17|282.17|284|282|284.17|282.17|284|282|0
1641488770000|2022-01-06 17:06:10|283.82|281.82|283.82|281.82|283.91|281.91|283.82|281.82|0
1641488780000|2022-01-06 17:06:20|284.17|282.17|284.35|282.35|284.35|282.35|284.17|282.17|0
1641488790000|2022-01-06 17:06:30|284.52|282.52|285.04|283.04|285.04|283.04|284.52|282.52|0
1641488800000|2022-01-06 17:06:40|284.95|282.95|284.52|282.52|284.95|282.95|284.52|282.52|0
1641488810000|2022-01-06 17:06:50|284.69|282.69|284.6|282.6|284.69|282.69|284.34|282.34|0
1641488820000|2022-01-06 17:07:00|285.22|283.22|284.34|282.34|285.22|283.22|284.34|282.34|0
1641488830000|2022-01-06 17:07:10|284.52|282.52|284.17|282.17|284.52|282.52|284.17|282.17|0
1641488840000|2022-01-06 17:07:20|284.08|282.08|284.34|282.34|284.34|282.34|284|282|0
1641488850000|2022-01-06 17:07:30|284.17|282.17|284.34|282.34|284.34|282.34|284.17|282.17|0
1641488860000|2022-01-06 17:07:40|284|282|284|282|284|282|284|282|0
1641488870000|2022-01-06 17:07:50|284.34|282.34|284.69|282.69|284.69|282.69|284.34|282.34|0
1641488880000|2022-01-06 17:08:00|284.52|282.52|285.04|283.04|285.13|283.13|284.52|282.52|0
1641488890000|2022-01-06 17:08:10|285.39|283.39|285.74|283.74|285.82|283.82|285.39|283.39|0
1641488900000|2022-01-06 17:08:20|285.92|283.92|285.92|283.92|286.09|284.09|285.92|283.92|0
1641488910000|2022-01-06 17:08:30|286.09|284.09|287.14|285.14|287.14|285.14|286.09|284.09|0
1641488920000|2022-01-06 17:08:40|286.79|284.79|286.61|284.61|286.79|284.79|286.44|284.44|0
1641488930000|2022-01-06 17:08:50|286.79|284.79|286.79|284.79|286.96|284.96|286.79|284.79|0
1641488940000|2022-01-06 17:09:00|287.67|285.67|287.84|285.84|288.19|286.19|287.67|285.67|0
1641488950000|2022-01-06 17:09:10|288.37|286.37|288.19|286.19|288.37|286.37|288.19|286.19|0
1641488960000|2022-01-06 17:09:20|288.72|286.72|288.37|286.37|288.72|286.72|288.19|286.19|0
1641488970000|2022-01-06 17:09:30|288.54|286.54|289.07|287.07|289.25|287.25|288.54|286.54|0
1641488980000|2022-01-06 17:09:40|289.25|287.25|288.89|286.89|289.25|287.25|288.89|286.89|0
1641488990000|2022-01-06 17:09:50|289.07|287.07|288.89|286.89|289.07|287.07|288.89|286.89|0
1641489000000|2022-01-06 17:10:00|288.72|286.72|288.19|286.19|288.89|286.89|288.19|286.19|0
1641489010000|2022-01-06 17:10:10|288.02|286.02|287.49|285.49|288.02|286.02|287.49|285.49|0
1641489020000|2022-01-06 17:10:20|287.31|285.31|287.49|285.49|287.49|285.49|287.31|285.31|0
1641489030000|2022-01-06 17:10:30|287.31|285.31|287.66|285.66|287.66|285.66|287.31|285.31|0
1641489040000|2022-01-06 17:10:40|287.84|285.84|287.66|285.66|287.84|285.84|287.66|285.66|0
1641489050000|2022-01-06 17:10:50|287.92|285.92|288.54|286.54|288.54|286.54|287.84|285.84|0
1641489060000|2022-01-06 17:11:00|288.37|286.37|287.31|285.31|288.37|286.37|287.31|285.31|0
1641489070000|2022-01-06 17:11:10|287.49|285.49|287.49|285.49|287.49|285.49|287.49|285.49|0
1641489080000|2022-01-06 17:11:20|287.66|285.66|287.66|285.66|287.66|285.66|287.66|285.66|0
1641489090000|2022-01-06 17:11:30|287.49|285.49|287.31|285.31|287.84|285.84|287.31|285.31|0
1641489100000|2022-01-06 17:11:40|286.79|284.79|286.79|284.79|286.79|284.79|286.44|284.44|0
1641489110000|2022-01-06 17:11:50|286.96|284.96|286.61|284.61|286.96|284.96|286.61|284.61|0
1641489120000|2022-01-06 17:12:00|286.44|284.44|286.44|284.44|286.61|284.61|286.44|284.44|0
1641489130000|2022-01-06 17:12:10|286.26|284.26|286.09|284.09|286.44|284.44|286.09|284.09|0
1641489140000|2022-01-06 17:12:20|286.44|284.44|286.44|284.44|286.44|284.44|286.09|284.09|0
1641489150000|2022-01-06 17:12:30|285.91|283.91|286.09|284.09|286.26|284.26|285.91|283.91|0
1641489160000|2022-01-06 17:12:40|286.26|284.26|286.44|284.44|286.44|284.44|286.09|284.09|0
1641489170000|2022-01-06 17:12:50|286.26|284.26|286.61|284.61|286.61|284.61|286.26|284.26|0
1641489180000|2022-01-06 17:13:00|286.79|284.79|286.96|284.96|286.96|284.96|286.79|284.79|0
1641489190000|2022-01-06 17:13:10|286.79|284.79|286.61|284.61|287.05|285.05|286.61|284.61|0
1641489200000|2022-01-06 17:13:20|286.7|284.7|286.09|284.09|286.7|284.7|286.09|284.09|0
1641489210000|2022-01-06 17:13:30|286.44|284.44|287.14|285.14|287.14|285.14|286.44|284.44|0
1641489220000|2022-01-06 17:13:40|287.31|285.31|286.79|284.79|287.31|285.31|286.79|284.79|0
1641489230000|2022-01-06 17:13:50|286.61|284.61|287.05|285.05|287.05|285.05|286.61|284.61|0
1641489240000|2022-01-06 17:14:00|286.79|284.79|287.31|285.31|287.31|285.31|286.79|284.79|0
1641489250000|2022-01-06 17:14:10|287.14|285.14|287.84|285.84|287.84|285.84|287.14|285.14|0
1641489260000|2022-01-06 17:14:20|288.01|286.01|287.49|285.49|288.01|286.01|287.49|285.49|0
1641489270000|2022-01-06 17:14:30|287.66|285.66|286.96|284.96|287.66|285.66|286.96|284.96|0
1641489280000|2022-01-06 17:14:40|286.79|284.79|286.61|284.61|286.79|284.79|286.61|284.61|0
1641489290000|2022-01-06 17:14:50|286.44|284.44|286.26|284.26|286.44|284.44|286.09|284.09|0
1641489300000|2022-01-06 17:15:00|286.61|284.61|285.56|283.56|286.61|284.61|285.39|283.39|0
1641489310000|2022-01-06 17:15:10|285.39|283.39|285.21|283.21|285.39|283.39|285.21|283.21|0
1641489320000|2022-01-06 17:15:20|285.39|283.39|284.34|282.34|285.39|283.39|284.34|282.34|0
1641489330000|2022-01-06 17:15:30|284.86|282.86|285.56|283.56|285.56|283.56|284.69|282.69|0
1641489340000|2022-01-06 17:15:40|286.26|284.26|286.26|284.26|286.26|284.26|285.91|283.91|0
1641489350000|2022-01-06 17:15:50|286.96|284.96|287.13|285.13|287.13|285.13|286.78|284.78|0
1641489360000|2022-01-06 17:16:00|287.49|285.49|287.66|285.66|287.66|285.66|287.31|285.31|0
1641489370000|2022-01-06 17:16:10|287.31|285.31|286.26|284.26|287.31|285.31|286.26|284.26|0
1641489380000|2022-01-06 17:16:20|285.91|283.91|286.08|284.08|286.26|284.26|285.91|283.91|0
1641489390000|2022-01-06 17:16:30|286.61|284.61|286.96|284.96|286.96|284.96|286.61|284.61|0
1641489400000|2022-01-06 17:16:40|286.78|284.78|286.61|284.61|287.13|285.13|286.61|284.61|0
1641489410000|2022-01-06 17:16:50|286.43|284.43|286.43|284.43|286.61|284.61|286.43|284.43|0
1641489420000|2022-01-06 17:17:00|286.34|284.34|286.96|284.96|286.96|284.96|286.34|284.34|0
1641489430000|2022-01-06 17:17:10|287.13|285.13|287.13|285.13|287.31|285.31|287.13|285.13|0
1641489440000|2022-01-06 17:17:20|286.43|284.43|286.96|284.96|286.96|284.96|286.43|284.43|0
1641489450000|2022-01-06 17:17:30|286.61|284.61|286.78|284.78|286.78|284.78|286.61|284.61|0
1641489460000|2022-01-06 17:17:40|286.96|284.96|286.78|284.78|286.96|284.96|286.78|284.78|0
1641489470000|2022-01-06 17:17:50|286.96|284.96|286.78|284.78|286.96|284.96|286.78|284.78|0
1641489480000|2022-01-06 17:18:00|286.61|284.61|285.56|283.56|286.61|284.61|285.56|283.56|0
1641489490000|2022-01-06 17:18:10|285.73|283.73|285.38|283.38|285.73|283.73|285.38|283.38|0
1641489500000|2022-01-06 17:18:20|285.21|283.21|285.03|283.03|285.21|283.21|284.86|282.86|0
1641489510000|2022-01-06 17:18:30|284.86|282.86|285.03|283.03|285.03|283.03|284.69|282.69|0
1641489530000|2022-01-06 17:18:50|285.21|283.21|285.03|283.03|285.21|283.21|285.03|283.03|0
1641489540000|2022-01-06 17:19:00|284.86|282.86|284.68|282.68|284.86|282.86|284.68|282.68|0
1641489550000|2022-01-06 17:19:10|284.86|282.86|284.51|282.51|284.86|282.86|284.51|282.51|0
1641489560000|2022-01-06 17:19:20|284.68|282.68|285.03|283.03|285.03|283.03|284.68|282.68|0
1641489570000|2022-01-06 17:19:30|284.86|282.86|285.21|283.21|285.21|283.21|284.86|282.86|0
1641489580000|2022-01-06 17:19:40|285.03|283.03|285.03|283.03|285.03|283.03|284.86|282.86|0
1641489590000|2022-01-06 17:19:50|285.38|283.38|285.29|283.29|285.56|283.56|285.29|283.29|0
1641489600000|2022-01-06 17:20:00|285.56|283.56|285.56|283.56|285.56|283.56|285.38|283.38|0
1641489610000|2022-01-06 17:20:10|285.21|283.21|285.73|283.73|285.91|283.91|285.21|283.21|0
1641489620000|2022-01-06 17:20:20|285.21|283.21|285.56|283.56|285.91|283.91|285.21|283.21|0
1641489630000|2022-01-06 17:20:30|285.73|283.73|285.56|283.56|285.73|283.73|285.56|283.56|0
1641489640000|2022-01-06 17:20:40|285.38|283.38|285.03|283.03|285.38|283.38|285.03|283.03|0
1641489650000|2022-01-06 17:20:50|285.21|283.21|285.21|283.21|285.21|283.21|285.21|283.21|0
1641489660000|2022-01-06 17:21:00|285.38|283.38|285.03|283.03|285.38|283.38|285.03|283.03|0
1641489670000|2022-01-06 17:21:10|285.29|283.29|284.86|282.86|285.29|283.29|284.33|282.33|0
1641489680000|2022-01-06 17:21:20|285.03|283.03|284.68|282.68|285.03|283.03|284.68|282.68|0
1641489690000|2022-01-06 17:21:30|285.03|283.03|285.03|283.03|285.21|283.21|285.03|283.03|0
1641489700000|2022-01-06 17:21:40|285.21|283.21|285.38|283.38|285.38|283.38|285.21|283.21|0
1641489710000|2022-01-06 17:21:50|285.56|283.56|286.08|284.08|286.08|284.08|285.56|283.56|0
1641489720000|2022-01-06 17:22:00|286.43|284.43|286.96|284.96|286.96|284.96|286.43|284.43|0
1641489730000|2022-01-06 17:22:10|286.78|284.78|287.39|285.39|287.39|285.39|286.78|284.78|0
1641489740000|2022-01-06 17:22:20|287.48|285.48|286.08|284.08|287.48|285.48|286.08|284.08|0
1641489750000|2022-01-06 17:22:30|286.25|284.25|285.73|283.73|286.25|284.25|285.64|283.64|0
1641489760000|2022-01-06 17:22:40|285.56|283.56|285.56|283.56|285.56|283.56|285.46|283.46|0
1641489770000|2022-01-06 17:22:50|285.38|283.38|285.38|283.38|285.38|283.38|285.21|283.21|0
1641489780000|2022-01-06 17:23:00|285.73|283.73|285.9|283.9|285.9|283.9|285.73|283.73|0
1641489790000|2022-01-06 17:23:10|286.25|284.25|286.25|284.25|286.43|284.43|286.25|284.25|0
1641489800000|2022-01-06 17:23:20|286.43|284.43|286.43|284.43|286.43|284.43|286.25|284.25|0
1641489810000|2022-01-06 17:23:30|286.78|284.78|288.88|286.88|288.88|286.88|286.78|284.78|0
1641489820000|2022-01-06 17:23:40|288.71|286.71|289.06|287.06|289.41|287.41|288.71|286.71|0
1641489830000|2022-01-06 17:23:50|288.88|286.88|288.36|286.36|288.88|286.88|288.36|286.36|0
1641489840000|2022-01-06 17:24:00|287.65|285.65|288.32|286.32|288.5|286.5|287.48|285.48|0
1641489850000|2022-01-06 17:24:10|287.97|285.97|285.83|283.83|288.15|286.15|285.83|283.83|0
1641489860000|2022-01-06 17:24:20|286.54|284.54|286.37|284.37|286.54|284.54|286.37|284.37|0
1641489870000|2022-01-06 17:24:30|286.2|284.2|286.38|284.38|286.38|284.38|286.2|284.2|0
1641489880000|2022-01-06 17:24:40|286.03|284.03|286.38|284.38|286.55|284.55|286.03|284.03|0
1641489890000|2022-01-06 17:24:50|286.2|284.2|286.55|284.55|286.55|284.55|285.85|283.85|0
1641489900000|2022-01-06 17:25:00|286.2|284.2|286.38|284.38|286.38|284.38|286.03|284.03|0
1641489910000|2022-01-06 17:25:10|286.73|284.73|286.9|284.9|287.08|285.08|286.55|284.55|0
1641489920000|2022-01-06 17:25:20|286.73|284.73|286.55|284.55|286.73|284.73|286.03|284.03|0
1641489930000|2022-01-06 17:25:30|286.73|284.73|286.9|284.9|286.9|284.9|286.55|284.55|0
1641489940000|2022-01-06 17:25:40|286.73|284.73|286.38|284.38|286.73|284.73|286.2|284.2|0
1641489950000|2022-01-06 17:25:50|286.73|284.73|286.9|284.9|286.9|284.9|286.73|284.73|0
1641489960000|2022-01-06 17:26:00|286.64|284.64|288.3|286.3|288.3|286.3|286.64|284.64|0
1641489970000|2022-01-06 17:26:10|288.13|286.13|287.95|285.95|288.13|286.13|287.95|285.95|0
1641489980000|2022-01-06 17:26:20|288.13|286.13|288.13|286.13|288.13|286.13|287.78|285.78|0
1641489990000|2022-01-06 17:26:30|288.3|286.3|289.7|287.7|289.7|287.7|288.3|286.3|0
1641490000000|2022-01-06 17:26:40|289.88|287.88|290.05|288.05|290.23|288.23|289.88|287.88|0
1641490010000|2022-01-06 17:26:50|289.88|287.88|290.41|288.41|290.41|288.41|289.88|287.88|0
1641490020000|2022-01-06 17:27:00|289.7|287.7|289.35|287.35|289.7|287.7|289.18|287.18|0
1641490030000|2022-01-06 17:27:10|289.53|287.53|289.79|287.79|289.88|287.88|289.53|287.53|0
1641490040000|2022-01-06 17:27:20|290.23|288.23|289.7|287.7|290.23|288.23|289.7|287.7|0
1641490050000|2022-01-06 17:27:30|289.88|287.88|289.7|287.7|289.88|287.88|289.7|287.7|0
1641490060000|2022-01-06 17:27:40|289.53|287.53|289.88|287.88|289.88|287.88|289.53|287.53|0
1641490070000|2022-01-06 17:27:50|289.7|287.7|289.35|287.35|289.7|287.7|289.35|287.35|0
1641490080000|2022-01-06 17:28:00|289.18|287.18|289.7|287.7|289.7|287.7|289.18|287.18|0
1641490090000|2022-01-06 17:28:10|289.88|287.88|290.05|288.05|290.23|288.23|289.88|287.88|0
1641490100000|2022-01-06 17:28:20|289.88|287.88|289.88|287.88|290.05|288.05|289.88|287.88|0
1641490110000|2022-01-06 17:28:30|289.7|287.7|289.79|287.79|289.88|287.88|289.7|287.7|0
1641490120000|2022-01-06 17:28:40|289.88|287.88|289.61|287.61|289.88|287.88|289.61|287.61|0
1641490130000|2022-01-06 17:28:50|289.7|287.7|289.35|287.35|289.7|287.7|289.35|287.35|0
1641490140000|2022-01-06 17:29:00|289.7|287.7|290.05|288.05|290.05|288.05|289.7|287.7|0
1641490150000|2022-01-06 17:29:10|289.7|287.7|290.05|288.05|290.05|288.05|289.53|287.53|0
1641490160000|2022-01-06 17:29:20|290.23|288.23|290.23|288.23|290.23|288.23|290.05|288.05|0
1641490170000|2022-01-06 17:29:30|290.05|288.05|289.35|287.35|290.05|288.05|289.35|287.35|0
1641490180000|2022-01-06 17:29:40|289.61|287.61|289.7|287.7|289.7|287.7|289.61|287.61|0
1641490190000|2022-01-06 17:29:50|289.53|287.53|289.7|287.7|289.88|287.88|289.53|287.53|0
1641490200000|2022-01-06 17:30:00|289.79|287.79|290.93|288.93|290.93|288.93|289.79|287.79|0
1641490210000|2022-01-06 17:30:10|290.76|288.76|290.4|288.4|290.76|288.76|290.4|288.4|0
1641490220000|2022-01-06 17:30:20|289.88|287.88|289.13|287.13|289.88|287.88|289.13|287.13|0
1641490230000|2022-01-06 17:30:30|288.78|286.78|288.25|286.25|288.78|286.78|288.25|286.25|0
1641490240000|2022-01-06 17:30:40|288.07|286.07|288.07|286.07|288.07|286.07|287.9|285.9|0
1641490260000|2022-01-06 17:31:00|288.42|286.42|287.72|285.72|288.42|286.42|287.72|285.72|0
1641490270000|2022-01-06 17:31:10|287.2|285.2|287.37|285.37|287.37|285.37|287.2|285.2|0
1641490280000|2022-01-06 17:31:20|287.2|285.2|287.55|285.55|287.55|285.55|287.02|285.02|0
1641490290000|2022-01-06 17:31:30|287.72|285.72|287.37|285.37|288.25|286.25|287.37|285.37|0
1641490300000|2022-01-06 17:31:40|287.55|285.55|287.55|285.55|287.55|285.55|287.37|285.37|0
1641490310000|2022-01-06 17:31:50|288.07|286.07|288.6|286.6|288.77|286.77|288.07|286.07|0
1641490320000|2022-01-06 17:32:00|288.25|286.25|288.42|286.42|288.42|286.42|288.25|286.25|0
1641490330000|2022-01-06 17:32:10|288.6|286.6|287.72|285.72|288.6|286.6|287.72|285.72|0
1641490340000|2022-01-06 17:32:20|287.55|285.55|287.55|285.55|287.9|285.9|287.55|285.55|0
1641490350000|2022-01-06 17:32:30|287.72|285.72|287.9|285.9|287.9|285.9|287.72|285.72|0
1641490360000|2022-01-06 17:32:40|287.72|285.72|287.55|285.55|287.72|285.72|287.55|285.55|0
1641490370000|2022-01-06 17:32:50|287.72|285.72|287.72|285.72|287.72|285.72|287.72|285.72|0
1641490380000|2022-01-06 17:33:00|287.54|285.54|287.37|285.37|287.72|285.72|287.37|285.37|0
1641490390000|2022-01-06 17:33:10|287.19|285.19|287.02|285.02|287.19|285.19|286.84|284.84|0
1641490400000|2022-01-06 17:33:20|287.19|285.19|287.54|285.54|287.54|285.54|287.02|285.02|0
1641490410000|2022-01-06 17:33:30|287.8|285.8|288.07|286.07|288.25|286.25|287.8|285.8|0
1641490420000|2022-01-06 17:33:40|288.25|286.25|288.07|286.07|288.25|286.25|288.07|286.07|0
1641490430000|2022-01-06 17:33:50|287.9|285.9|288.6|286.6|288.6|286.6|287.9|285.9|0
1641490440000|2022-01-06 17:34:00|288.68|286.68|289.3|287.3|289.3|287.3|288.68|286.68|0
1641490450000|2022-01-06 17:34:10|289.12|287.12|289.48|287.48|289.83|287.83|289.12|287.12|0
1641490460000|2022-01-06 17:34:20|289.03|287.03|288.95|286.95|289.38|287.38|288.95|286.95|0
1641490470000|2022-01-06 17:34:30|289.12|287.12|288.86|286.86|289.12|287.12|288.77|286.77|0
1641490480000|2022-01-06 17:34:40|288.77|286.77|288.95|286.95|288.95|286.95|288.77|286.77|0
1641490490000|2022-01-06 17:34:50|288.77|286.77|289.12|287.12|289.12|287.12|288.77|286.77|0
1641490500000|2022-01-06 17:35:00|288.95|286.95|288.25|286.25|288.95|286.95|288.25|286.25|0
1641490510000|2022-01-06 17:35:10|288.6|286.6|288.07|286.07|288.6|286.6|288.07|286.07|0
1641490520000|2022-01-06 17:35:20|288.24|286.24|289.3|287.3|289.3|287.3|288.24|286.24|0
1641490530000|2022-01-06 17:35:30|289.12|287.12|289.3|287.3|289.3|287.3|288.95|286.95|0
1641490540000|2022-01-06 17:35:40|288.95|286.95|288.77|286.77|288.95|286.95|288.77|286.77|0
1641490550000|2022-01-06 17:35:50|288.95|286.95|288.42|286.42|288.95|286.95|288.24|286.24|0
1641490560000|2022-01-06 17:36:00|287.89|285.89|287.89|285.89|287.89|285.89|287.72|285.72|0
1641490570000|2022-01-06 17:36:10|287.72|285.72|287.89|285.89|287.89|285.89|287.72|285.72|0
1641490580000|2022-01-06 17:36:20|288.07|286.07|287.89|285.89|288.07|286.07|287.89|285.89|0
1641490590000|2022-01-06 17:36:30|288.24|286.24|289.12|287.12|289.12|287.12|288.24|286.24|0
1641490600000|2022-01-06 17:36:40|289.3|287.3|288.77|286.77|289.3|287.3|288.77|286.77|0
1641490610000|2022-01-06 17:36:50|289.12|287.12|289.38|287.38|289.47|287.47|289.12|287.12|0
1641490620000|2022-01-06 17:37:00|289.47|287.47|292.12|290.12|292.12|290.12|289.47|287.47|0
1641490630000|2022-01-06 17:37:10|292.82|290.82|292.29|290.29|292.82|290.82|292.29|290.29|0
1641490640000|2022-01-06 17:37:20|292.12|290.12|289.65|287.65|292.12|290.12|289.47|287.47|0
1641490650000|2022-01-06 17:37:30|289.47|287.47|288.59|286.59|289.47|287.47|288.59|286.59|0
1641490660000|2022-01-06 17:37:40|288.77|286.77|289.3|287.3|289.47|287.47|288.77|286.77|0
1641490670000|2022-01-06 17:37:50|289.65|287.65|289.47|287.47|289.65|287.65|289.47|287.47|0
1641490680000|2022-01-06 17:38:00|289.65|287.65|291.06|289.06|291.06|289.06|289.65|287.65|0
1641490690000|2022-01-06 17:38:10|291.23|289.23|291.06|289.06|291.41|289.41|291.06|289.06|0
1641490700000|2022-01-06 17:38:20|290.88|288.88|290.53|288.53|290.88|288.88|290.53|288.53|0
1641490710000|2022-01-06 17:38:30|290.7|288.7|290.18|288.18|290.7|288.7|290|288|0
1641490720000|2022-01-06 17:38:40|290|288|290|288|290.18|288.18|290|288|0
1641490730000|2022-01-06 17:38:50|290.18|288.18|290.18|288.18|290.35|288.35|290.18|288.18|0
1641490740000|2022-01-06 17:39:00|290|288|289.82|287.82|290|288|289.65|287.65|0
1641490750000|2022-01-06 17:39:10|289.47|287.47|290.18|288.18|290.18|288.18|289.47|287.47|0
1641490760000|2022-01-06 17:39:20|290|288|290.35|288.35|290.35|288.35|290|288|0
1641490770000|2022-01-06 17:39:30|290.7|288.7|290.35|288.35|290.7|288.7|290.18|288.18|0
1641490780000|2022-01-06 17:39:40|290.18|288.18|290.18|288.18|290.18|288.18|290|288|0
1641490790000|2022-01-06 17:39:50|290.35|288.35|290.35|288.35|290.35|288.35|290.18|288.18|0
1641490800000|2022-01-06 17:40:00|290.7|288.7|290.53|288.53|290.7|288.7|290.53|288.53|0
1641490810000|2022-01-06 17:40:10|291.23|289.23|290.88|288.88|291.23|289.23|290.7|288.7|0
1641490820000|2022-01-06 17:40:20|290.7|288.7|290.53|288.53|290.7|288.7|290.35|288.35|0
1641490830000|2022-01-06 17:40:30|290.35|288.35|290|288|290.35|288.35|289.82|287.82|0
1641490840000|2022-01-06 17:40:40|290.53|288.53|290.88|288.88|290.88|288.88|290.53|288.53|0
1641490850000|2022-01-06 17:40:50|291.67|289.67|291.58|289.58|291.76|289.76|291.58|289.58|0
1641490860000|2022-01-06 17:41:00|291.23|289.23|290.7|288.7|291.23|289.23|290.7|288.7|0
1641490870000|2022-01-06 17:41:10|290.53|288.53|290.53|288.53|290.53|288.53|290.35|288.35|0
1641490880000|2022-01-06 17:41:20|290.88|288.88|290.88|288.88|291.05|289.05|290.7|288.7|0
1641490890000|2022-01-06 17:41:30|290.53|288.53|291.23|289.23|291.23|289.23|290.53|288.53|0
1641490900000|2022-01-06 17:41:40|291.58|289.58|291.23|289.23|291.58|289.58|291.23|289.23|0
1641490910000|2022-01-06 17:41:50|291.58|289.58|292.64|290.64|292.64|290.64|291.58|289.58|0
1641490920000|2022-01-06 17:42:00|292.29|290.29|292.29|290.29|292.29|290.29|292.11|290.11|0
1641490930000|2022-01-06 17:42:10|292.47|290.47|292.47|290.47|292.47|290.47|292.47|290.47|0
1641490940000|2022-01-06 17:42:20|292.64|290.64|293.35|291.35|293.35|291.35|292.64|290.64|0
1641490950000|2022-01-06 17:42:30|293.7|291.7|293.7|291.7|293.7|291.7|293.7|291.7|0
1641490960000|2022-01-06 17:42:40|293.53|291.53|294.24|292.24|294.24|292.24|293.53|291.53|0
1641490970000|2022-01-06 17:42:50|294.06|292.06|294.41|292.41|294.41|292.41|294.06|292.06|0
1641490980000|2022-01-06 17:43:00|294.94|292.94|294.41|292.41|294.94|292.94|294.24|292.24|0
1641490990000|2022-01-06 17:43:10|294.06|292.06|294.06|292.06|294.24|292.24|294.06|292.06|0
1641491000000|2022-01-06 17:43:20|294.24|292.24|294.06|292.06|294.41|292.41|294.06|292.06|0
1641491010000|2022-01-06 17:43:30|294.77|292.77|294.59|292.59|294.77|292.77|294.59|292.59|0
1641491020000|2022-01-06 17:43:40|294.41|292.41|294.77|292.77|294.77|292.77|294.41|292.41|0
1641491030000|2022-01-06 17:43:50|294.59|292.59|294.77|292.77|294.77|292.77|294.59|292.59|0
1641491040000|2022-01-06 17:44:00|294.94|292.94|295.48|293.48|295.48|293.48|294.94|292.94|0
1641491050000|2022-01-06 17:44:10|295.65|293.65|295.65|293.65|295.83|293.83|295.65|293.65|0
1641491060000|2022-01-06 17:44:20|295.48|293.48|296.01|294.01|296.19|294.19|295.48|293.48|0
1641491070000|2022-01-06 17:44:30|296.19|294.19|296.19|294.19|296.36|294.36|296.19|294.19|0
1641491080000|2022-01-06 17:44:40|296.36|294.36|296.54|294.54|296.54|294.54|296.36|294.36|0
1641491090000|2022-01-06 17:44:50|296.72|294.72|296.36|294.36|296.72|294.72|296.19|294.19|0
1641491100000|2022-01-06 17:45:00|296.72|294.72|297.43|295.43|297.43|295.43|296.36|294.36|0
1641491110000|2022-01-06 17:45:10|297.08|295.08|296.72|294.72|297.25|295.25|296.72|294.72|0
1641491120000|2022-01-06 17:45:20|296.54|294.54|296.72|294.72|296.9|294.9|296.54|294.54|0
1641491130000|2022-01-06 17:45:30|296.54|294.54|296.54|294.54|296.54|294.54|296.54|294.54|0
1641491140000|2022-01-06 17:45:40|296.72|294.72|296.54|294.54|296.9|294.9|296.54|294.54|0
1641491150000|2022-01-06 17:45:50|296.19|294.19|296.36|294.36|296.36|294.36|296.19|294.19|0
1641491160000|2022-01-06 17:46:00|296.19|294.19|296.01|294.01|296.19|294.19|296.01|294.01|0
1641491170000|2022-01-06 17:46:10|295.48|293.48|295.12|293.12|295.65|293.65|295.12|293.12|0
1641491180000|2022-01-06 17:46:20|295.3|293.3|294.77|292.77|295.3|293.3|294.77|292.77|0
1641491190000|2022-01-06 17:46:30|294.76|292.76|294.76|292.76|294.94|292.94|294.76|292.76|0
1641491200000|2022-01-06 17:46:40|294.94|292.94|295.12|293.12|295.12|293.12|294.85|292.85|0
1641491210000|2022-01-06 17:46:50|294.94|292.94|294.94|292.94|294.94|292.94|294.76|292.76|0
1641491220000|2022-01-06 17:47:00|294.76|292.76|294.59|292.59|295.56|293.56|294.59|292.59|0
1641491230000|2022-01-06 17:47:10|294.94|292.94|294.76|292.76|294.94|292.94|294.59|292.59|0
1641491240000|2022-01-06 17:47:20|294.94|292.94|294.76|292.76|294.94|292.94|294.76|292.76|0
1641491250000|2022-01-06 17:47:30|294.59|292.59|294.59|292.59|294.59|292.59|294.59|292.59|0
1641491260000|2022-01-06 17:47:40|294.41|292.41|294.59|292.59|294.59|292.59|294.41|292.41|0
1641491270000|2022-01-06 17:47:50|294.76|292.76|294.94|292.94|294.94|292.94|294.76|292.76|0
1641491280000|2022-01-06 17:48:00|295.12|293.12|294.41|292.41|295.12|293.12|294.41|292.41|0
1641491290000|2022-01-06 17:48:10|294.59|292.59|294.94|292.94|294.94|292.94|294.59|292.59|0
1641491300000|2022-01-06 17:48:20|294.76|292.76|293.7|291.7|294.76|292.76|293.7|291.7|0
1641491310000|2022-01-06 17:48:30|293.35|291.35|293.88|291.88|293.88|291.88|293.35|291.35|0
1641491320000|2022-01-06 17:48:40|293.7|291.7|293.7|291.7|293.88|291.88|293.7|291.7|0
1641491330000|2022-01-06 17:48:50|293.88|291.88|294.41|292.41|294.41|292.41|293.88|291.88|0
1641491340000|2022-01-06 17:49:00|294.59|292.59|294.41|292.41|294.59|292.59|294.41|292.41|0
1641491350000|2022-01-06 17:49:10|294.59|292.59|294.23|292.23|294.59|292.59|294.23|292.23|0
1641491360000|2022-01-06 17:49:20|294.05|292.05|294.23|292.23|294.41|292.41|294.05|292.05|0
1641491370000|2022-01-06 17:49:30|294.41|292.41|294.41|292.41|294.41|292.41|294.41|292.41|0
1641491380000|2022-01-06 17:49:40|294.59|292.59|294.59|292.59|294.76|292.76|294.59|292.59|0
1641491390000|2022-01-06 17:49:50|294.76|292.76|294.05|292.05|294.76|292.76|294.05|292.05|0
1641491400000|2022-01-06 17:50:00|293.88|291.88|293.7|291.7|293.88|291.88|293.7|291.7|0
1641491410000|2022-01-06 17:50:10|293.52|291.52|293.17|291.17|293.7|291.7|293.17|291.17|0
1641491420000|2022-01-06 17:50:20|293.34|291.34|293.17|291.17|293.52|291.52|293.17|291.17|0
1641491430000|2022-01-06 17:50:30|292.99|290.99|292.99|290.99|293.17|291.17|292.99|290.99|0
1641491440000|2022-01-06 17:50:40|292.81|290.81|292.64|290.64|292.81|290.81|292.46|290.46|0
1641491450000|2022-01-06 17:50:50|292.81|290.81|292.81|290.81|292.99|290.99|292.81|290.81|0
1641491460000|2022-01-06 17:51:00|292.64|290.64|291.22|289.22|292.64|290.64|291.22|289.22|0
1641491470000|2022-01-06 17:51:10|291.05|289.05|290.87|288.87|291.05|289.05|290.7|288.7|0
1641491480000|2022-01-06 17:51:20|290.7|288.7|291.05|289.05|291.05|289.05|290.7|288.7|0
1641491490000|2022-01-06 17:51:30|291.22|289.22|291.05|289.05|291.58|289.58|291.05|289.05|0
1641491500000|2022-01-06 17:51:40|290.52|288.52|290.34|288.34|290.7|288.7|290.34|288.34|0
1641491510000|2022-01-06 17:51:50|290.69|288.69|290.87|288.87|290.87|288.87|290.52|288.52|0
1641491520000|2022-01-06 17:52:00|291.05|289.05|291.4|289.4|291.4|289.4|291.05|289.05|0
1641491530000|2022-01-06 17:52:10|290.87|288.87|291.05|289.05|291.05|289.05|290.87|288.87|0
1641491540000|2022-01-06 17:52:20|291.22|289.22|291.93|289.93|291.93|289.93|291.22|289.22|0
1641491550000|2022-01-06 17:52:30|291.58|289.58|291.58|289.58|291.58|289.58|291.4|289.4|0
1641491560000|2022-01-06 17:52:40|291.75|289.75|291.58|289.58|291.75|289.75|291.58|289.58|0
1641491570000|2022-01-06 17:52:50|291.75|289.75|291.93|289.93|291.93|289.93|291.75|289.75|0
1641491580000|2022-01-06 17:53:00|291.75|289.75|291.58|289.58|291.75|289.75|291.4|289.4|0
1641491590000|2022-01-06 17:53:10|291.75|289.75|292.11|290.11|292.11|290.11|291.58|289.58|0
1641491600000|2022-01-06 17:53:20|291.93|289.93|291.93|289.93|291.93|289.93|291.93|289.93|0
1641491610000|2022-01-06 17:53:30|292.11|290.11|292.1|290.1|292.28|290.28|292.1|290.1|0
1641491620000|2022-01-06 17:53:40|292.01|290.01|291.93|289.93|292.01|290.01|291.93|289.93|0
1641491630000|2022-01-06 17:53:50|291.75|289.75|291.93|289.93|291.93|289.93|291.75|289.75|0
1641491640000|2022-01-06 17:54:00|291.75|289.75|291.05|289.05|291.75|289.75|291.05|289.05|0
1641491650000|2022-01-06 17:54:10|291.22|289.22|291.57|289.57|291.75|289.75|291.22|289.22|0
1641491660000|2022-01-06 17:54:20|291.4|289.4|291.57|289.57|291.57|289.57|291.4|289.4|0
1641491670000|2022-01-06 17:54:30|291.4|289.4|291.22|289.22|291.4|289.4|291.22|289.22|0
1641491680000|2022-01-06 17:54:40|290.87|288.87|291.05|289.05|291.22|289.22|290.87|288.87|0
1641491690000|2022-01-06 17:54:50|290.87|288.87|290.87|288.87|291.05|289.05|290.87|288.87|0
1641491700000|2022-01-06 17:55:00|291.05|289.05|290.69|288.69|291.22|289.22|290.69|288.69|0
1641491710000|2022-01-06 17:55:10|290.52|288.52|291.04|289.04|291.04|289.04|290.52|288.52|0
1641491720000|2022-01-06 17:55:20|290.87|288.87|290.69|288.69|290.87|288.87|290.34|288.34|0
1641491730000|2022-01-06 17:55:30|290.87|288.87|291.22|289.22|291.22|289.22|290.87|288.87|0
1641491740000|2022-01-06 17:55:40|291.4|289.4|291.57|289.57|291.57|289.57|291.4|289.4|0
1641491750000|2022-01-06 17:55:50|291.4|289.4|291.75|289.75|291.75|289.75|291.4|289.4|0
1641491760000|2022-01-06 17:56:00|291.4|289.4|291.04|289.04|291.4|289.4|291.04|289.04|0
1641491770000|2022-01-06 17:56:10|290.87|288.87|290.78|288.78|290.87|288.87|290.69|288.69|0
1641491780000|2022-01-06 17:56:20|291.04|289.04|290.87|288.87|291.04|289.04|290.87|288.87|0
1641491790000|2022-01-06 17:56:30|290.69|288.69|290.87|288.87|290.87|288.87|290.69|288.69|0
1641491800000|2022-01-06 17:56:40|291.04|289.04|291.4|289.4|291.4|289.4|291.04|289.04|0
1641491810000|2022-01-06 17:56:50|291.22|289.22|291.04|289.04|291.22|289.22|290.87|288.87|0
1641491820000|2022-01-06 17:57:00|291.22|289.22|291.22|289.22|291.22|289.22|290.87|288.87|0
1641491830000|2022-01-06 17:57:10|291.04|289.04|291.22|289.22|291.22|289.22|291.04|289.04|0
1641491840000|2022-01-06 17:57:20|291.04|289.04|291.4|289.4|291.4|289.4|291.04|289.04|0
1641491850000|2022-01-06 17:57:30|291.22|289.22|291.13|289.13|291.22|289.22|291.13|289.13|0
1641491860000|2022-01-06 17:57:40|291.22|289.22|291.04|289.04|291.22|289.22|291.04|289.04|0
1641491870000|2022-01-06 17:57:50|290.69|288.69|291.22|289.22|291.22|289.22|290.51|288.51|0
1641491880000|2022-01-06 17:58:00|290.87|288.87|289.99|287.99|290.87|288.87|289.99|287.99|0
1641491890000|2022-01-06 17:58:10|290.34|288.34|290.51|288.51|290.51|288.51|290.16|288.16|0
1641491900000|2022-01-06 17:58:20|290.34|288.34|290.16|288.16|290.51|288.51|290.16|288.16|0
1641491910000|2022-01-06 17:58:30|290.34|288.34|290.51|288.51|290.51|288.51|290.34|288.34|0
1641491920000|2022-01-06 17:58:40|290.34|288.34|290.34|288.34|290.34|288.34|290.34|288.34|0
1641491930000|2022-01-06 17:58:50|290.51|288.51|290.51|288.51|290.51|288.51|290.34|288.34|0
1641491940000|2022-01-06 17:59:00|290.69|288.69|290.51|288.51|290.69|288.69|290.51|288.51|0
1641491950000|2022-01-06 17:59:10|290.34|288.34|290.16|288.16|290.87|288.87|290.16|288.16|0
1641491960000|2022-01-06 17:59:20|290.34|288.34|289.98|287.98|290.34|288.34|289.81|287.81|0
1641491970000|2022-01-06 17:59:30|289.81|287.81|289.98|287.98|289.98|287.98|289.72|287.72|0
1641491980000|2022-01-06 17:59:40|289.46|287.46|288.4|286.4|289.46|287.46|288.4|286.4|0
1641491990000|2022-01-06 17:59:50|288.58|286.58|288.58|286.58|288.75|286.75|288.58|286.58|0
1641492000000|2022-01-06 18:00:00|289.11|287.11|289.11|287.11|289.46|287.46|289.11|287.11|0
1641492010000|2022-01-06 18:00:10|289.28|287.28|289.28|287.28|289.46|287.46|289.28|287.28|0
1641492020000|2022-01-06 18:00:20|289.46|287.46|288.05|286.05|289.46|287.46|288.05|286.05|0
1641492030000|2022-01-06 18:00:30|287.7|285.7|287.35|285.35|287.7|285.7|287.17|285.17|0
1641492040000|2022-01-06 18:00:40|287.17|285.17|287.35|285.35|287.52|285.52|287.17|285.17|0
1641492050000|2022-01-06 18:00:50|287.52|285.52|287.35|285.35|287.52|285.52|286.82|284.82|0
1641492060000|2022-01-06 18:01:00|287|285|287.35|285.35|287.35|285.35|287|285|0
1641492070000|2022-01-06 18:01:10|287|285|287.35|285.35|287.35|285.35|287|285|0
1641492080000|2022-01-06 18:01:20|287.88|285.88|288.23|286.23|288.4|286.4|287.88|285.88|0
1641492090000|2022-01-06 18:01:30|288.05|286.05|287.52|285.52|288.23|286.23|287.52|285.52|0
1641492100000|2022-01-06 18:01:40|287.7|285.7|287.78|285.78|287.78|285.78|287.7|285.7|0
1641492110000|2022-01-06 18:01:50|287.87|285.87|287.52|285.52|288.05|286.05|287.52|285.52|0
1641492120000|2022-01-06 18:02:00|287.35|285.35|287.52|285.52|287.7|285.7|287.35|285.35|0
1641492130000|2022-01-06 18:02:10|288.23|286.23|288.58|286.58|288.58|286.58|288.23|286.23|0
1641492140000|2022-01-06 18:02:20|288.4|286.4|288.23|286.23|288.4|286.4|288.23|286.23|0
1641492150000|2022-01-06 18:02:30|288.05|286.05|288.23|286.23|288.23|286.23|288.05|286.05|0
1641492160000|2022-01-06 18:02:40|288.4|286.4|288.58|286.58|288.58|286.58|288.4|286.4|0
1641492170000|2022-01-06 18:02:50|288.48|286.48|289.1|287.1|289.1|287.1|288.48|286.48|0
1641492180000|2022-01-06 18:03:00|288.75|286.75|288.75|286.75|288.93|286.93|288.75|286.75|0
1641492190000|2022-01-06 18:03:10|288.93|286.93|288.75|286.75|288.93|286.93|288.75|286.75|0
1641492200000|2022-01-06 18:03:20|288.93|286.93|288.75|286.75|288.93|286.93|288.58|286.58|0
1641492210000|2022-01-06 18:03:30|288.93|286.93|289.28|287.28|289.28|287.28|288.93|286.93|0
1641492220000|2022-01-06 18:03:40|289.45|287.45|289.81|287.81|289.98|287.98|289.45|287.45|0
1641492230000|2022-01-06 18:03:50|289.63|287.63|289.36|287.36|289.63|287.63|289.28|287.28|0
1641492240000|2022-01-06 18:04:00|289.1|287.1|289.45|287.45|289.81|287.81|289.1|287.1|0
1641492250000|2022-01-06 18:04:10|289.81|287.81|289.45|287.45|289.81|287.81|289.45|287.45|0
1641492260000|2022-01-06 18:04:20|289.63|287.63|289.54|287.54|289.63|287.63|289.45|287.45|0
1641492270000|2022-01-06 18:04:30|289.63|287.63|289.81|287.81|290.16|288.16|289.63|287.63|0
1641492280000|2022-01-06 18:04:40|289.45|287.45|289.63|287.63|289.63|287.63|289.45|287.45|0
1641492290000|2022-01-06 18:04:50|289.45|287.45|289.45|287.45|289.45|287.45|289.45|287.45|0
1641492300000|2022-01-06 18:05:00|289.8|287.8|289.28|287.28|289.8|287.8|289.28|287.28|0
1641492310000|2022-01-06 18:05:10|289.45|287.45|289.28|287.28|289.45|287.45|289.28|287.28|0
1641492320000|2022-01-06 18:05:20|289.45|287.45|290.16|288.16|290.33|288.33|289.45|287.45|0
1641492330000|2022-01-06 18:05:30|289.98|287.98|289.98|287.98|290.16|288.16|289.98|287.98|0
1641492340000|2022-01-06 18:05:40|289.63|287.63|289.1|287.1|289.63|287.63|289.1|287.1|0
1641492350000|2022-01-06 18:05:50|288.93|286.93|288.93|286.93|289.1|287.1|288.93|286.93|0
1641492360000|2022-01-06 18:06:00|289.19|287.19|289.1|287.1|289.19|287.19|289.1|287.1|0
1641492370000|2022-01-06 18:06:10|289.28|287.28|288.75|286.75|289.28|287.28|288.75|286.75|0
1641492380000|2022-01-06 18:06:20|288.57|286.57|288.92|286.92|288.92|286.92|288.57|286.57|0
1641492390000|2022-01-06 18:06:30|288.57|286.57|288.57|286.57|288.75|286.75|288.22|286.22|0
1641492400000|2022-01-06 18:06:40|288.75|286.75|289.1|287.1|289.1|287.1|288.75|286.75|0
1641492410000|2022-01-06 18:06:50|288.92|286.92|289.45|287.45|289.45|287.45|288.92|286.92|0
1641492420000|2022-01-06 18:07:00|289.28|287.28|289.28|287.28|289.28|287.28|289.1|287.1|0
1641492430000|2022-01-06 18:07:10|289.45|287.45|289.45|287.45|289.45|287.45|289.28|287.28|0
1641492440000|2022-01-06 18:07:20|289.63|287.63|289.63|287.63|289.63|287.63|289.63|287.63|0
1641492450000|2022-01-06 18:07:30|289.28|287.28|289.1|287.1|289.28|287.28|289.1|287.1|0
1641492460000|2022-01-06 18:07:40|288.92|286.92|288.92|286.92|289.1|287.1|288.92|286.92|0
1641492480000|2022-01-06 18:08:00|288.75|286.75|288.57|286.57|288.75|286.75|288.57|286.57|0
1641492490000|2022-01-06 18:08:10|288.66|286.66|288.22|286.22|288.75|286.75|288.22|286.22|0
1641492500000|2022-01-06 18:08:20|287.87|285.87|287.87|285.87|287.87|285.87|287.87|285.87|0
1641492510000|2022-01-06 18:08:30|288.05|286.05|288.57|286.57|288.57|286.57|288.05|286.05|0
1641492520000|2022-01-06 18:08:40|288.4|286.4|287.87|285.87|288.4|286.4|287.87|285.87|0
1641492530000|2022-01-06 18:08:50|288.05|286.05|288.92|286.92|288.92|286.92|288.05|286.05|0
1641492540000|2022-01-06 18:09:00|289.1|287.1|289.27|287.27|289.27|287.27|289.1|287.1|0
1641492550000|2022-01-06 18:09:10|289.1|287.1|289.8|287.8|289.8|287.8|289.1|287.1|0
1641492560000|2022-01-06 18:09:20|289.63|287.63|289.8|287.8|289.98|287.98|289.63|287.63|0
1641492570000|2022-01-06 18:09:30|289.98|287.98|289.8|287.8|289.98|287.98|289.8|287.8|0
1641492580000|2022-01-06 18:09:40|289.98|287.98|289.98|287.98|289.98|287.98|289.98|287.98|0
1641492590000|2022-01-06 18:09:50|290.33|288.33|289.98|287.98|290.33|288.33|289.98|287.98|0
1641492600000|2022-01-06 18:10:00|289.8|287.8|289.8|287.8|289.8|287.8|289.63|287.63|0
1641492610000|2022-01-06 18:10:10|289.63|287.63|289.8|287.8|289.8|287.8|289.63|287.63|0
1641492620000|2022-01-06 18:10:20|290.51|288.51|290.68|288.68|290.68|288.68|290.51|288.51|0
1641492630000|2022-01-06 18:10:30|290.86|288.86|290.68|288.68|290.86|288.86|290.51|288.51|0
1641492640000|2022-01-06 18:10:40|290.51|288.51|290.86|288.86|290.86|288.86|290.33|288.33|0
1641492650000|2022-01-06 18:10:50|290.5|288.5|290.33|288.33|290.5|288.5|290.33|288.33|0
1641492660000|2022-01-06 18:11:00|290.5|288.5|290.68|288.68|290.68|288.68|290.5|288.5|0
1641492670000|2022-01-06 18:11:10|291.56|289.56|290.5|288.5|291.56|289.56|290.5|288.5|0
1641492680000|2022-01-06 18:11:20|289.8|287.8|289.62|287.62|289.88|287.88|289.62|287.62|0
1641492690000|2022-01-06 18:11:30|289.45|287.45|289.98|287.98|289.98|287.98|289.45|287.45|0
1641492700000|2022-01-06 18:11:40|290.15|288.15|290.33|288.33|290.33|288.33|289.8|287.8|0
1641492710000|2022-01-06 18:11:50|290.15|288.15|290.5|288.5|290.5|288.5|290.15|288.15|0
1641492720000|2022-01-06 18:12:00|290.15|288.15|289.98|287.98|290.15|288.15|289.98|287.98|0
1641492730000|2022-01-06 18:12:10|290.5|288.5|290.33|288.33|290.5|288.5|290.33|288.33|0
1641492740000|2022-01-06 18:12:20|290.15|288.15|290.33|288.33|290.33|288.33|290.15|288.15|0
1641492750000|2022-01-06 18:12:30|290.06|288.06|289.8|287.8|290.15|288.15|289.8|287.8|0
1641492760000|2022-01-06 18:12:40|289.98|287.98|289.45|287.45|289.98|287.98|289.45|287.45|0
1641492770000|2022-01-06 18:12:50|289.62|287.62|289.45|287.45|289.62|287.62|289.27|287.27|0
1641492780000|2022-01-06 18:13:00|289.62|287.62|289.8|287.8|289.8|287.8|289.62|287.62|0
1641492790000|2022-01-06 18:13:10|289.98|287.98|290.15|288.15|290.15|288.15|289.97|287.97|0
1641492800000|2022-01-06 18:13:20|289.97|287.97|289.62|287.62|290.15|288.15|289.62|287.62|0
1641492810000|2022-01-06 18:13:30|289.45|287.45|289.1|287.1|289.45|287.45|289.1|287.1|0
1641492820000|2022-01-06 18:13:40|289.27|287.27|289.45|287.45|289.45|287.45|289.27|287.27|0
1641492830000|2022-01-06 18:13:50|289.27|287.27|289.97|287.97|289.97|287.97|289.27|287.27|0
1641492840000|2022-01-06 18:14:00|289.8|287.8|290.15|288.15|290.15|288.15|289.8|287.8|0
1641492850000|2022-01-06 18:14:10|290.33|288.33|290.15|288.15|290.33|288.33|290.15|288.15|0
1641492860000|2022-01-06 18:14:20|289.97|287.97|290.33|288.33|290.5|288.5|289.97|287.97|0
1641492870000|2022-01-06 18:14:30|290.5|288.5|290.68|288.68|290.68|288.68|290.5|288.5|0
1641492880000|2022-01-06 18:14:40|290.33|288.33|290.5|288.5|290.5|288.5|290.33|288.33|0
1641492890000|2022-01-06 18:14:50|290.68|288.68|290.33|288.33|290.68|288.68|290.33|288.33|0
1641492900000|2022-01-06 18:15:00|290.5|288.5|289.62|287.62|290.5|288.5|289.62|287.62|0
1641492910000|2022-01-06 18:15:10|289.8|287.8|289.27|287.27|289.8|287.8|289.27|287.27|0
1641492920000|2022-01-06 18:15:20|288.92|286.92|288.39|286.39|288.92|286.92|288.39|286.39|0
1641492930000|2022-01-06 18:15:30|288.92|286.92|288.92|286.92|289.09|287.09|288.92|286.92|0
1641492940000|2022-01-06 18:15:40|289.27|287.27|289.09|287.09|289.27|287.27|289.09|287.09|0
1641492950000|2022-01-06 18:15:50|289.27|287.27|289.09|287.09|289.27|287.27|289.09|287.09|0
1641492960000|2022-01-06 18:16:00|288.92|286.92|288.92|286.92|288.92|286.92|288.57|286.57|0
1641492970000|2022-01-06 18:16:10|288.39|286.39|288.22|286.22|288.57|286.57|288.22|286.22|0
1641492980000|2022-01-06 18:16:20|287.86|285.86|286.99|284.99|288.04|286.04|286.99|284.99|0
1641492990000|2022-01-06 18:16:30|287.16|285.16|287.16|285.16|287.16|285.16|286.81|284.81|0
1641493000000|2022-01-06 18:16:40|286.99|284.99|287.07|285.07|287.16|285.16|286.99|284.99|0
1641493010000|2022-01-06 18:16:50|286.64|284.64|285.76|283.76|286.64|284.64|285.76|283.76|0
1641493020000|2022-01-06 18:17:00|285.41|283.41|285.76|283.76|285.76|283.76|285.41|283.41|0
1641493030000|2022-01-06 18:17:10|286.29|284.29|286.64|284.64|286.64|284.64|285.94|283.94|0
1641493040000|2022-01-06 18:17:20|286.81|284.81|287.34|285.34|287.34|285.34|286.64|284.64|0
1641493050000|2022-01-06 18:17:30|287.51|285.51|287.16|285.16|287.51|285.51|287.16|285.16|0
1641493060000|2022-01-06 18:17:40|288.21|286.21|288.04|286.04|288.21|286.21|287.86|285.86|0
1641493070000|2022-01-06 18:17:50|287.86|285.86|287.86|285.86|287.86|285.86|287.69|285.69|0
1641493080000|2022-01-06 18:18:00|288.21|286.21|288.39|286.39|288.39|286.39|288.21|286.21|0
1641493090000|2022-01-06 18:18:10|288.21|286.21|288.04|286.04|288.39|286.39|288.04|286.04|0
1641493100000|2022-01-06 18:18:20|287.86|285.86|287.69|285.69|287.86|285.86|287.69|285.69|0
1641493110000|2022-01-06 18:18:30|287.86|285.86|288.56|286.56|288.56|286.56|287.86|285.86|0
1641493120000|2022-01-06 18:18:40|288.74|286.74|288.74|286.74|288.92|286.92|288.56|286.56|0
1641493130000|2022-01-06 18:18:50|288.56|286.56|288.65|286.65|288.65|286.65|288.56|286.56|0
1641493140000|2022-01-06 18:19:00|288.56|286.56|288.04|286.04|288.56|286.56|288.04|286.04|0
1641493150000|2022-01-06 18:19:10|288.21|286.21|288.21|286.21|288.21|286.21|287.86|285.86|0
1641493160000|2022-01-06 18:19:20|288.39|286.39|288.56|286.56|288.56|286.56|288.39|286.39|0
1641493170000|2022-01-06 18:19:30|288.74|286.74|288.39|286.39|288.74|286.74|288.39|286.39|0
1641493180000|2022-01-06 18:19:40|288.56|286.56|288.39|286.39|288.56|286.56|288.39|286.39|0
1641493190000|2022-01-06 18:19:50|288.56|286.56|288.74|286.74|288.74|286.74|288.56|286.56|0
1641493200000|2022-01-06 18:20:00|288.82|286.82|289.27|287.27|289.27|287.27|288.82|286.82|0
1641493210000|2022-01-06 18:20:10|289.09|287.09|288.21|286.21|289.09|287.09|288.21|286.21|0
1641493220000|2022-01-06 18:20:20|288.39|286.39|288.74|286.74|288.74|286.74|288.39|286.39|0
1641493230000|2022-01-06 18:20:30|288.56|286.56|288.39|286.39|288.74|286.74|288.39|286.39|0
1641493240000|2022-01-06 18:20:40|288.56|286.56|287.69|285.69|288.56|286.56|287.69|285.69|0
1641493250000|2022-01-06 18:20:50|287.86|285.86|287.69|285.69|287.86|285.86|287.69|285.69|0
1641493260000|2022-01-06 18:21:00|287.86|285.86|288.39|286.39|288.39|286.39|287.86|285.86|0
1641493270000|2022-01-06 18:21:10|288.21|286.21|288.3|286.3|288.3|286.3|288.04|286.04|0
1641493280000|2022-01-06 18:21:20|288.21|286.21|288.21|286.21|288.21|286.21|288.21|286.21|0
1641493290000|2022-01-06 18:21:30|288.39|286.39|288.21|286.21|288.39|286.39|288.21|286.21|0
1641493300000|2022-01-06 18:21:40|288.39|286.39|288.04|286.04|288.39|286.39|288.04|286.04|0
1641493310000|2022-01-06 18:21:50|287.86|285.86|287.16|285.16|287.86|285.86|287.16|285.16|0
1641493320000|2022-01-06 18:22:00|286.98|284.98|286.28|284.28|286.98|284.98|286.28|284.28|0
1641493330000|2022-01-06 18:22:10|286.46|284.46|286.46|284.46|286.46|284.46|286.37|284.37|0
1641493340000|2022-01-06 18:22:20|286.28|284.28|286.28|284.28|286.63|284.63|286.28|284.28|0
1641493350000|2022-01-06 18:22:30|286.37|284.37|286.63|284.63|286.81|284.81|286.37|284.37|0
1641493360000|2022-01-06 18:22:40|286.46|284.46|286.46|284.46|286.63|284.63|286.46|284.46|0
1641493370000|2022-01-06 18:22:50|286.63|284.63|285.93|283.93|286.63|284.63|285.93|283.93|0
1641493380000|2022-01-06 18:23:00|285.76|283.76|286.02|284.02|286.02|284.02|285.58|283.58|0
1641493390000|2022-01-06 18:23:10|286.28|284.28|285.58|283.58|286.28|284.28|285.41|283.41|0
1641493400000|2022-01-06 18:23:20|285.41|283.41|285.23|283.23|285.76|283.76|285.23|283.23|0
1641493410000|2022-01-06 18:23:30|285.41|283.41|284.71|282.71|285.41|283.41|284.71|282.71|0
1641493420000|2022-01-06 18:23:40|284.88|282.88|284.71|282.71|284.88|282.88|284.71|282.71|0
1641493430000|2022-01-06 18:23:50|285.06|283.06|284.01|282.01|285.06|283.06|284.01|282.01|0
1641493440000|2022-01-06 18:24:00|284.19|282.19|284.53|282.53|284.53|282.53|284.19|282.19|0
1641493450000|2022-01-06 18:24:10|284.19|282.19|284.36|282.36|284.53|282.53|284.19|282.19|0
1641493460000|2022-01-06 18:24:20|284.53|282.53|284.19|282.19|284.71|282.71|284.19|282.19|0
1641493470000|2022-01-06 18:24:30|283.84|281.84|283.84|281.84|283.84|281.84|283.49|281.49|0
1641493480000|2022-01-06 18:24:40|283.66|281.66|283.49|281.49|283.66|281.66|283.49|281.49|0
1641493490000|2022-01-06 18:24:50|283.31|281.31|283.66|281.66|283.66|281.66|283.14|281.14|0
1641493500000|2022-01-06 18:25:00|283.49|281.49|283.49|281.49|283.66|281.66|283.49|281.49|0
1641493510000|2022-01-06 18:25:10|283.66|281.66|283.14|281.14|283.66|281.66|283.14|281.14|0
1641493520000|2022-01-06 18:25:20|282.97|280.97|282.97|280.97|283.14|281.14|282.97|280.97|0
1641493530000|2022-01-06 18:25:30|282.79|280.79|282.1|280.1|282.79|280.79|281.92|279.92|0
1641493540000|2022-01-06 18:25:40|281.92|279.92|281.92|279.92|282.1|280.1|281.92|279.92|0
1641493550000|2022-01-06 18:25:50|281.58|279.58|282.1|280.1|282.1|280.1|281.58|279.58|0
1641493560000|2022-01-06 18:26:00|281.92|279.92|281.92|279.92|282.1|280.1|281.92|279.92|0
1641493570000|2022-01-06 18:26:10|282.1|280.1|282.1|280.1|282.1|280.1|282.1|280.1|0
1641493580000|2022-01-06 18:26:20|282.27|280.27|281.92|279.92|282.44|280.44|281.92|279.92|0
1641493590000|2022-01-06 18:26:30|281.75|279.75|282.1|280.1|282.1|280.1|281.58|279.58|0
1641493600000|2022-01-06 18:26:40|282.27|280.27|281.92|279.92|282.27|280.27|281.92|279.92|0
1641493610000|2022-01-06 18:26:50|282.1|280.1|281.92|279.92|282.27|280.27|281.92|279.92|0
1641493620000|2022-01-06 18:27:00|282.27|280.27|282.62|280.62|282.62|280.62|282.27|280.27|0
1641493630000|2022-01-06 18:27:10|282.44|280.44|282.96|280.96|282.96|280.96|282.44|280.44|0
1641493640000|2022-01-06 18:27:20|282.79|280.79|282.62|280.62|282.79|280.79|282.62|280.62|0
1641493650000|2022-01-06 18:27:30|282.79|280.79|282.62|280.62|282.79|280.79|282.62|280.62|0
1641493660000|2022-01-06 18:27:40|282.79|280.79|282.96|280.96|282.96|280.96|282.79|280.79|0
1641493670000|2022-01-06 18:27:50|282.79|280.79|282.96|280.96|282.96|280.96|282.79|280.79|0
1641493680000|2022-01-06 18:28:00|283.05|281.05|283.66|281.66|283.83|281.83|283.05|281.05|0
1641493690000|2022-01-06 18:28:10|284.01|282.01|284.18|282.18|284.18|282.18|283.66|281.66|0
1641493700000|2022-01-06 18:28:20|284.01|282.01|284.01|282.01|284.01|282.01|284.01|282.01|0
1641493710000|2022-01-06 18:28:30|283.83|281.83|283.31|281.31|283.83|281.83|283.31|281.31|0
1641493720000|2022-01-06 18:28:40|282.96|280.96|282.79|280.79|282.96|280.96|282.62|280.62|0
1641493730000|2022-01-06 18:28:50|282.62|280.62|282.79|280.79|282.79|280.79|282.62|280.62|0
1641493740000|2022-01-06 18:29:00|282.62|280.62|282.96|280.96|282.96|280.96|282.62|280.62|0
1641493750000|2022-01-06 18:29:10|283.14|281.14|282.96|280.96|283.14|281.14|282.79|280.79|0
1641493760000|2022-01-06 18:29:20|282.79|280.79|282.44|280.44|282.79|280.79|282.44|280.44|0
1641493770000|2022-01-06 18:29:30|282.27|280.27|282.62|280.62|282.62|280.62|282.27|280.27|0
1641493780000|2022-01-06 18:29:40|282.44|280.44|282.44|280.44|282.44|280.44|282.44|280.44|0
1641493790000|2022-01-06 18:29:50|282.27|280.27|282.09|280.09|282.27|280.27|282.09|280.09|0
1641493800000|2022-01-06 18:30:00|282.27|280.27|282.61|280.61|282.61|280.61|282.09|280.09|0
1641493810000|2022-01-06 18:30:10|282.79|280.79|283.31|281.31|283.31|281.31|282.79|280.79|0
1641493820000|2022-01-06 18:30:20|282.96|280.96|282.79|280.79|282.96|280.96|282.79|280.79|0
1641493830000|2022-01-06 18:30:30|282.61|280.61|283.31|281.31|283.31|281.31|282.61|280.61|0
1641493840000|2022-01-06 18:30:40|282.79|280.79|282.79|280.79|282.96|280.96|282.79|280.79|0
1641493850000|2022-01-06 18:30:50|282.96|280.96|283.14|281.14|283.14|281.14|282.79|280.79|0
1641493860000|2022-01-06 18:31:00|282.61|280.61|282|280|282.61|280.61|281.92|279.92|0
1641493870000|2022-01-06 18:31:10|281.92|279.92|282.79|280.79|282.79|280.79|281.92|279.92|0
1641493880000|2022-01-06 18:31:20|282.96|280.96|282.96|280.96|283.14|281.14|282.96|280.96|0
1641493890000|2022-01-06 18:31:30|282.79|280.79|282.44|280.44|282.79|280.79|282.44|280.44|0
1641493900000|2022-01-06 18:31:40|282.27|280.27|282.61|280.61|282.61|280.61|282.27|280.27|0
1641493910000|2022-01-06 18:31:50|282.44|280.44|281.92|279.92|282.44|280.44|281.92|279.92|0
1641493920000|2022-01-06 18:32:00|281.74|279.74|281.57|279.57|281.74|279.74|281.57|279.57|0
1641493930000|2022-01-06 18:32:10|281.4|279.4|281.05|279.05|281.57|279.57|281.05|279.05|0
1641493940000|2022-01-06 18:32:20|280.88|278.88|280.7|278.7|280.88|278.88|280.7|278.7|0
1641493950000|2022-01-06 18:32:30|280.88|278.88|280.88|278.88|280.88|278.88|280.7|278.7|0
1641493960000|2022-01-06 18:32:40|281.4|279.4|281.57|279.57|281.57|279.57|281.4|279.4|0
1641493970000|2022-01-06 18:32:50|281.92|279.92|282.61|280.61|282.61|280.61|281.74|279.74|0
1641493980000|2022-01-06 18:33:00|282.96|280.96|282.79|280.79|282.96|280.96|282.79|280.79|0
1641493990000|2022-01-06 18:33:10|282.61|280.61|282.61|280.61|282.79|280.79|282.61|280.61|0
1641494000000|2022-01-06 18:33:20|282.79|280.79|282.44|280.44|282.79|280.79|282.44|280.44|0
1641494010000|2022-01-06 18:33:30|282.09|280.09|282.26|280.26|282.26|280.26|281.74|279.74|0
1641494030000|2022-01-06 18:33:50|282.44|280.44|282.61|280.61|282.61|280.61|282.44|280.44|0
1641494040000|2022-01-06 18:34:00|282.96|280.96|282.79|280.79|282.96|280.96|282.79|280.79|0
1641494050000|2022-01-06 18:34:10|282.61|280.61|282.26|280.26|282.61|280.61|282.26|280.26|0
1641494060000|2022-01-06 18:34:20|282.09|280.09|282.35|280.35|282.35|280.35|282.09|280.09|0
1641494070000|2022-01-06 18:34:30|282.26|280.26|282.61|280.61|282.61|280.61|282.26|280.26|0
1641494080000|2022-01-06 18:34:40|282.79|280.79|282.61|280.61|282.96|280.96|282.61|280.61|0
1641494090000|2022-01-06 18:34:50|282.79|280.79|282.79|280.79|282.96|280.96|282.79|280.79|0
1641494100000|2022-01-06 18:35:00|282.52|280.52|282.61|280.61|282.61|280.61|282.26|280.26|0
1641494110000|2022-01-06 18:35:10|283.13|281.13|283.48|281.48|283.48|281.48|283.13|281.13|0
1641494120000|2022-01-06 18:35:20|283.13|281.13|283.48|281.48|283.48|281.48|283.13|281.13|0
1641494130000|2022-01-06 18:35:30|283.66|281.66|283.13|281.13|283.66|281.66|283.13|281.13|0
1641494140000|2022-01-06 18:35:40|283.31|281.31|283.65|281.65|283.65|281.65|283.31|281.31|0
1641494150000|2022-01-06 18:35:50|283.48|281.48|283.48|281.48|283.48|281.48|283.48|281.48|0
1641494160000|2022-01-06 18:36:00|283.65|281.65|284.35|282.35|284.35|282.35|283.65|281.65|0
1641494170000|2022-01-06 18:36:10|284.18|282.18|284|282|284.35|282.35|284|282|0
1641494180000|2022-01-06 18:36:20|284.18|282.18|283.83|281.83|284.18|282.18|283.83|281.83|0
1641494190000|2022-01-06 18:36:30|284|282|284|282|284|282|284|282|0
1641494200000|2022-01-06 18:36:40|284.7|282.7|284.35|282.35|284.7|282.7|284.35|282.35|0
1641494210000|2022-01-06 18:36:50|284.53|282.53|284.18|282.18|284.53|282.53|284.18|282.18|0
1641494220000|2022-01-06 18:37:00|284.35|282.35|284.53|282.53|284.53|282.53|284.35|282.35|0
1641494230000|2022-01-06 18:37:10|284.35|282.35|284.18|282.18|284.35|282.35|284.18|282.18|0
1641494240000|2022-01-06 18:37:20|284.35|282.35|284.18|282.18|284.35|282.35|284.18|282.18|0
1641494250000|2022-01-06 18:37:30|284.35|282.35|284|282|284.35|282.35|284|282|0
1641494260000|2022-01-06 18:37:40|283.83|281.83|283.31|281.31|283.83|281.83|283.13|281.13|0
1641494270000|2022-01-06 18:37:50|283.13|281.13|282.96|280.96|283.48|281.48|282.96|280.96|0
1641494280000|2022-01-06 18:38:00|282.87|280.87|281.91|279.91|282.87|280.87|281.91|279.91|0
1641494290000|2022-01-06 18:38:10|282.26|280.26|282.52|280.52|282.52|280.52|282.26|280.26|0
1641494300000|2022-01-06 18:38:20|282.61|280.61|281.05|279.05|282.61|280.61|281.05|279.05|0
1641494310000|2022-01-06 18:38:30|281.22|279.22|281.74|279.74|281.74|279.74|281.22|279.22|0
1641494320000|2022-01-06 18:38:40|281.57|279.57|281.82|279.82|281.82|279.82|281.57|279.57|0
1641494330000|2022-01-06 18:38:50|281.57|279.57|281.57|279.57|281.57|279.57|281.39|279.39|0
1641494340000|2022-01-06 18:39:00|281.39|279.39|281.22|279.22|281.57|279.57|281.22|279.22|0
1641494350000|2022-01-06 18:39:10|281.05|279.05|280.87|278.87|281.05|279.05|280.7|278.7|0
1641494360000|2022-01-06 18:39:20|281.05|279.05|281.39|279.39|281.39|279.39|280.87|278.87|0
1641494370000|2022-01-06 18:39:30|281.57|279.57|281.57|279.57|281.74|279.74|281.57|279.57|0
1641494380000|2022-01-06 18:39:40|282|280|282.09|280.09|282.26|280.26|282|280|0
1641494390000|2022-01-06 18:39:50|281.91|279.91|282.43|280.43|282.61|280.61|281.91|279.91|0
1641494400000|2022-01-06 18:40:00|282.09|280.09|282.61|280.61|282.61|280.61|282.09|280.09|0
1641494410000|2022-01-06 18:40:10|282.09|280.09|281.91|279.91|282.09|280.09|281.91|279.91|0
1641494420000|2022-01-06 18:40:20|282.09|280.09|281.74|279.74|282.26|280.26|281.74|279.74|0
1641494430000|2022-01-06 18:40:30|281.39|279.39|282.09|280.09|282.09|280.09|281.39|279.39|0
1641494440000|2022-01-06 18:40:40|281.91|279.91|281.91|279.91|281.91|279.91|281.91|279.91|0
1641494450000|2022-01-06 18:40:50|281.74|279.74|281.74|279.74|281.91|279.91|281.74|279.74|0
1641494460000|2022-01-06 18:41:00|281.56|279.56|281.74|279.74|281.74|279.74|281.22|279.22|0
1641494470000|2022-01-06 18:41:10|281.39|279.39|281.04|279.04|281.39|279.39|281.04|279.04|0
1641494480000|2022-01-06 18:41:20|281.22|279.22|281.56|279.56|281.56|279.56|281.04|279.04|0
1641494490000|2022-01-06 18:41:30|281.39|279.39|281.39|279.39|281.39|279.39|281.39|279.39|0
1641494500000|2022-01-06 18:41:40|281.56|279.56|281.74|279.74|281.74|279.74|281.56|279.56|0
1641494510000|2022-01-06 18:41:50|281.91|279.91|281.39|279.39|281.91|279.91|281.39|279.39|0
1641494520000|2022-01-06 18:42:00|281.74|279.74|282.08|280.08|282.08|280.08|281.74|279.74|0
1641494530000|2022-01-06 18:42:10|282.61|280.61|282.95|280.95|282.95|280.95|282.61|280.61|0
1641494540000|2022-01-06 18:42:20|283.3|281.3|283.3|281.3|283.3|281.3|283.13|281.13|0
1641494550000|2022-01-06 18:42:30|283.13|281.13|283.13|281.13|283.3|281.3|283.13|281.13|0
1641494560000|2022-01-06 18:42:40|282.95|280.95|282.43|280.43|282.95|280.95|282.43|280.43|0
1641494570000|2022-01-06 18:42:50|282.61|280.61|282.95|280.95|282.95|280.95|282.61|280.61|0
1641494580000|2022-01-06 18:43:00|283.48|281.48|283.13|281.13|283.48|281.48|283.13|281.13|0
1641494590000|2022-01-06 18:43:10|283.48|281.48|283.3|281.3|283.48|281.48|283.3|281.3|0
1641494600000|2022-01-06 18:43:20|283.48|281.48|283.13|281.13|283.48|281.48|283.13|281.13|0
1641494610000|2022-01-06 18:43:30|283.3|281.3|283.47|281.47|283.56|281.56|283.3|281.3|0
1641494620000|2022-01-06 18:43:40|283.3|281.3|283.47|281.47|283.47|281.47|283.3|281.3|0
1641494630000|2022-01-06 18:43:50|283.65|281.65|283.65|281.65|283.65|281.65|283.47|281.47|0
1641494640000|2022-01-06 18:44:00|283.73|281.73|283.3|281.3|283.73|281.73|283.3|281.3|0
1641494650000|2022-01-06 18:44:10|283.82|281.82|283.65|281.65|283.82|281.82|283.65|281.65|0
1641494660000|2022-01-06 18:44:20|283.82|281.82|283.47|281.47|283.82|281.82|283.47|281.47|0
1641494670000|2022-01-06 18:44:30|283.3|281.3|283.13|281.13|283.3|281.3|283.13|281.13|0
1641494680000|2022-01-06 18:44:40|283.3|281.3|283.3|281.3|283.47|281.47|283.3|281.3|0
1641494690000|2022-01-06 18:44:50|283.13|281.13|283.3|281.3|283.47|281.47|283.13|281.13|0
1641494700000|2022-01-06 18:45:00|282.6|280.6|282.26|280.26|282.6|280.6|282.26|280.26|0
1641494710000|2022-01-06 18:45:10|282.6|280.6|283.47|281.47|283.47|281.47|282.6|280.6|0
1641494720000|2022-01-06 18:45:20|283.65|281.65|283.65|281.65|283.82|281.82|283.65|281.65|0
1641494730000|2022-01-06 18:45:30|283.13|281.13|283.13|281.13|283.13|281.13|282.95|280.95|0
1641494740000|2022-01-06 18:45:40|282.95|280.95|283.13|281.13|283.13|281.13|282.95|280.95|0
1641494750000|2022-01-06 18:45:50|283.3|281.3|282.95|280.95|283.3|281.3|282.95|280.95|0
1641494760000|2022-01-06 18:46:00|282.78|280.78|282.78|280.78|282.78|280.78|282.43|280.43|0
1641494770000|2022-01-06 18:46:10|282.6|280.6|281.73|279.73|282.6|280.6|281.73|279.73|0
1641494780000|2022-01-06 18:46:20|281.91|279.91|281.91|279.91|282.08|280.08|281.91|279.91|0
1641494790000|2022-01-06 18:46:30|281.73|279.73|282.26|280.26|282.26|280.26|281.73|279.73|0
1641494800000|2022-01-06 18:46:40|282.6|280.6|282.78|280.78|282.78|280.78|282.6|280.6|0
1641494810000|2022-01-06 18:46:50|283.12|281.12|283.82|281.82|283.82|281.82|283.12|281.12|0
1641494820000|2022-01-06 18:47:00|284|282|284|282|284|282|284|282|0
1641494830000|2022-01-06 18:47:10|284.52|282.52|284.69|282.69|284.69|282.69|284.52|282.52|0
1641494840000|2022-01-06 18:47:20|285.74|283.74|285.04|283.04|285.74|283.74|285.04|283.04|0
1641494850000|2022-01-06 18:47:30|285.22|283.22|285.04|283.04|285.22|283.22|285.04|283.04|0
1641494860000|2022-01-06 18:47:40|284.69|282.69|284.34|282.34|284.69|282.69|284.34|282.34|0
1641494870000|2022-01-06 18:47:50|284.87|282.87|284.69|282.69|284.87|282.87|284.69|282.69|0
1641494880000|2022-01-06 18:48:00|284.87|282.87|284.52|282.52|284.87|282.87|284.34|282.34|0
1641494890000|2022-01-06 18:48:10|284.87|282.87|284.87|282.87|285.04|283.04|284.87|282.87|0
1641494900000|2022-01-06 18:48:20|284.69|282.69|284.34|282.34|284.69|282.69|284.34|282.34|0
1641494910000|2022-01-06 18:48:30|284.52|282.52|284.69|282.69|284.69|282.69|284.52|282.52|0
1641494920000|2022-01-06 18:48:40|284.52|282.52|284.34|282.34|284.52|282.52|284.34|282.34|0
1641494930000|2022-01-06 18:48:50|284.52|282.52|284.34|282.34|284.52|282.52|284.17|282.17|0
1641494940000|2022-01-06 18:49:00|284.17|282.17|284.34|282.34|284.34|282.34|284.17|282.17|0
1641494950000|2022-01-06 18:49:10|284.69|282.69|284.69|282.69|284.69|282.69|284.69|282.69|0
1641494960000|2022-01-06 18:49:20|284.52|282.52|283.82|281.82|284.52|282.52|283.82|281.82|0
1641494970000|2022-01-06 18:49:30|283.64|281.64|283.47|281.47|283.82|281.82|283.47|281.47|0
1641494980000|2022-01-06 18:49:40|283.64|281.64|283.99|281.99|283.99|281.99|283.64|281.64|0
1641494990000|2022-01-06 18:49:50|283.82|281.82|283.82|281.82|283.82|281.82|283.73|281.73|0
1641495000000|2022-01-06 18:50:00|283.64|281.64|283.12|281.12|283.64|281.64|283.12|281.12|0
1641495010000|2022-01-06 18:50:10|282.95|280.95|282.25|280.25|282.95|280.95|282.25|280.25|0
1641495020000|2022-01-06 18:50:20|281.81|279.81|282.08|280.08|282.08|280.08|281.73|279.73|0
1641495030000|2022-01-06 18:50:30|282.25|280.25|282.6|280.6|282.6|280.6|282.25|280.25|0
1641495040000|2022-01-06 18:50:40|282.43|280.43|282.77|280.77|282.77|280.77|282.43|280.43|0
1641495050000|2022-01-06 18:50:50|282.95|280.95|282.6|280.6|282.95|280.95|282.6|280.6|0
1641495060000|2022-01-06 18:51:00|282.43|280.43|282.43|280.43|282.43|280.43|282.25|280.25|0
1641495070000|2022-01-06 18:51:10|282.6|280.6|282.43|280.43|282.6|280.6|282.43|280.43|0
1641495080000|2022-01-06 18:51:20|282.6|280.6|282.43|280.43|282.6|280.6|282.25|280.25|0
1641495090000|2022-01-06 18:51:30|282.25|280.25|282.08|280.08|282.25|280.25|282.08|280.08|0
1641495100000|2022-01-06 18:51:40|282.25|280.25|282.6|280.6|282.6|280.6|282.25|280.25|0
1641495110000|2022-01-06 18:51:50|282.08|280.08|282.25|280.25|282.25|280.25|282.08|280.08|0
1641495120000|2022-01-06 18:52:00|282.08|280.08|282.42|280.42|282.6|280.6|282.08|280.08|0
1641495130000|2022-01-06 18:52:10|282.51|280.51|282.77|280.77|282.77|280.77|282.51|280.51|0
1641495140000|2022-01-06 18:52:20|282.6|280.6|282.77|280.77|282.77|280.77|282.6|280.6|0
1641495150000|2022-01-06 18:52:30|282.95|280.95|283.29|281.29|283.55|281.55|282.95|280.95|0
1641495160000|2022-01-06 18:52:40|283.12|281.12|283.2|281.2|283.29|281.29|283.12|281.12|0
1641495170000|2022-01-06 18:52:50|283.29|281.29|283.82|281.82|283.82|281.82|283.29|281.29|0
1641495180000|2022-01-06 18:53:00|283.64|281.64|283.64|281.64|283.82|281.82|283.64|281.64|0
1641495190000|2022-01-06 18:53:10|283.82|281.82|284.34|282.34|284.34|282.34|283.82|281.82|0
1641495200000|2022-01-06 18:53:20|284.69|282.69|284.16|282.16|284.69|282.69|284.16|282.16|0
1641495210000|2022-01-06 18:53:30|283.99|281.99|283.82|281.82|283.99|281.99|283.82|281.82|0
1641495220000|2022-01-06 18:53:40|283.99|281.99|283.82|281.82|284.16|282.16|283.82|281.82|0
1641495230000|2022-01-06 18:53:50|284.07|282.07|284.16|282.16|284.16|282.16|283.99|281.99|0
1641495240000|2022-01-06 18:54:00|284.34|282.34|284.34|282.34|284.34|282.34|284.34|282.34|0
1641495250000|2022-01-06 18:54:10|284.16|282.16|284.34|282.34|284.34|282.34|284.16|282.16|0
1641495260000|2022-01-06 18:54:20|284.51|282.51|284.34|282.34|284.51|282.51|284.34|282.34|0
1641495270000|2022-01-06 18:54:30|284.16|282.16|284.34|282.34|284.69|282.69|284.16|282.16|0
1641495280000|2022-01-06 18:54:40|284.51|282.51|284.51|282.51|284.69|282.69|284.51|282.51|0
1641495290000|2022-01-06 18:54:50|284.34|282.34|284.34|282.34|284.34|282.34|284.16|282.16|0
1641495300000|2022-01-06 18:55:00|284.51|282.51|283.64|281.64|284.51|282.51|283.64|281.64|0
1641495310000|2022-01-06 18:55:10|283.81|281.81|283.64|281.64|283.81|281.81|283.64|281.64|0
1641495320000|2022-01-06 18:55:20|283.47|281.47|283.81|281.81|283.81|281.81|283.47|281.47|0
1641495330000|2022-01-06 18:55:30|283.47|281.47|283.47|281.47|283.47|281.47|283.47|281.47|0
1641495340000|2022-01-06 18:55:40|283.64|281.64|283.99|281.99|283.99|281.99|283.64|281.64|0
1641495350000|2022-01-06 18:55:50|283.81|281.81|283.64|281.64|283.81|281.81|283.64|281.64|0
1641495360000|2022-01-06 18:56:00|283.29|281.29|283.12|281.12|283.29|281.29|283.12|281.12|0
1641495370000|2022-01-06 18:56:10|283.47|281.47|283.47|281.47|283.47|281.47|283.29|281.29|0
1641495380000|2022-01-06 18:56:20|283.55|281.55|284.51|282.51|284.51|282.51|283.55|281.55|0
1641495390000|2022-01-06 18:56:30|284.69|282.69|284.34|282.34|284.69|282.69|284.34|282.34|0
1641495400000|2022-01-06 18:56:40|284.25|282.25|284.34|282.34|284.34|282.34|284.25|282.25|0
1641495410000|2022-01-06 18:56:50|284.51|282.51|284.86|282.86|285.03|283.03|284.51|282.51|0
1641495420000|2022-01-06 18:57:00|284.69|282.69|285.03|283.03|285.03|283.03|284.69|282.69|0
1641495430000|2022-01-06 18:57:10|284.86|282.86|285.21|283.21|285.38|283.38|284.86|282.86|0
1641495440000|2022-01-06 18:57:20|285.56|283.56|285.21|283.21|285.56|283.56|285.21|283.21|0
1641495450000|2022-01-06 18:57:30|285.03|283.03|284.86|282.86|285.03|283.03|284.86|282.86|0
1641495460000|2022-01-06 18:57:40|284.34|282.34|283.99|281.99|284.34|282.34|283.99|281.99|0
1641495470000|2022-01-06 18:57:50|283.64|281.64|283.99|281.99|283.99|281.99|283.64|281.64|0
1641495480000|2022-01-06 18:58:00|284.16|282.16|284.16|282.16|284.51|282.51|284.16|282.16|0
1641495490000|2022-01-06 18:58:10|284.34|282.34|284.16|282.16|284.34|282.34|284.16|282.16|0
1641495500000|2022-01-06 18:58:20|284.34|282.34|284.34|282.34|284.34|282.34|284.16|282.16|0
1641495510000|2022-01-06 18:58:30|284.16|282.16|284.34|282.34|284.34|282.34|283.99|281.99|0
1641495520000|2022-01-06 18:58:40|284.51|282.51|284.51|282.51|284.68|282.68|284.51|282.51|0
1641495530000|2022-01-06 18:58:50|284.68|282.68|284.86|282.86|284.86|282.86|284.68|282.68|0
1641495540000|2022-01-06 18:59:00|285.03|283.03|285.21|283.21|285.21|283.21|284.86|282.86|0
1641495550000|2022-01-06 18:59:10|285.03|283.03|285.21|283.21|285.38|283.38|285.03|283.03|0
1641495560000|2022-01-06 18:59:20|285.03|283.03|285.56|283.56|285.56|283.56|285.03|283.03|0
1641495570000|2022-01-06 18:59:30|285.73|283.73|285.03|283.03|285.73|283.73|285.03|283.03|0
1641495580000|2022-01-06 18:59:40|285.21|283.21|285.03|283.03|285.21|283.21|284.94|282.94|0
1641495590000|2022-01-06 18:59:50|285.21|283.21|285.21|283.21|285.56|283.56|285.21|283.21|0
1641495600000|2022-01-06 19:00:00|285.03|283.03|285.38|283.38|285.38|283.38|284.86|282.86|0
1641495610000|2022-01-06 19:00:10|285.56|283.56|285.03|283.03|285.56|283.56|285.03|283.03|0
1641495620000|2022-01-06 19:00:20|285.21|283.21|285.73|283.73|285.91|283.91|285.21|283.21|0
1641495630000|2022-01-06 19:00:30|285.91|283.91|284.68|282.68|285.91|283.91|284.68|282.68|0
1641495640000|2022-01-06 19:00:40|284.33|282.33|284.51|282.51|284.51|282.51|284.33|282.33|0
1641495650000|2022-01-06 19:00:50|284.77|282.77|284.86|282.86|284.86|282.86|284.68|282.68|0
1641495660000|2022-01-06 19:01:00|284.68|282.68|285.03|283.03|285.03|283.03|284.68|282.68|0
1641495670000|2022-01-06 19:01:10|284.86|282.86|284.86|282.86|285.21|283.21|284.86|282.86|0
1641495680000|2022-01-06 19:01:20|284.68|282.68|284.24|282.24|284.68|282.68|284.24|282.24|0
1641495690000|2022-01-06 19:01:30|284.16|282.16|284.33|282.33|284.51|282.51|284.16|282.16|0
1641495700000|2022-01-06 19:01:40|284.51|282.51|284.51|282.51|284.68|282.68|284.33|282.33|0
1641495710000|2022-01-06 19:01:50|284.86|282.86|285.38|283.38|285.38|283.38|284.86|282.86|0
1641495720000|2022-01-06 19:02:00|284.68|282.68|283.11|281.11|284.68|282.68|283.11|281.11|0
1641495730000|2022-01-06 19:02:10|282.94|280.94|283.46|281.46|283.46|281.46|282.94|280.94|0
1641495740000|2022-01-06 19:02:20|283.29|281.29|283.11|281.11|283.29|281.29|282.94|280.94|0
1641495750000|2022-01-06 19:02:30|283.29|281.29|283.29|281.29|283.29|281.29|283.29|281.29|0
1641495760000|2022-01-06 19:02:40|282.94|280.94|282.94|280.94|283.11|281.11|282.94|280.94|0
1641495770000|2022-01-06 19:02:50|283.11|281.11|283.11|281.11|283.11|281.11|283.11|281.11|0
1641495780000|2022-01-06 19:03:00|282.94|280.94|282.76|280.76|282.94|280.94|282.76|280.76|0
1641495790000|2022-01-06 19:03:10|282.24|280.24|281.72|279.72|282.24|280.24|281.72|279.72|0
1641495800000|2022-01-06 19:03:20|281.9|279.9|281.9|279.9|281.9|279.9|281.72|279.72|0
1641495810000|2022-01-06 19:03:30|282.07|280.07|282.07|280.07|282.24|280.24|282.07|280.07|0
1641495820000|2022-01-06 19:03:40|281.9|279.9|281.2|279.2|281.9|279.9|281.2|279.2|0
1641495830000|2022-01-06 19:03:50|281.55|279.55|282.59|280.59|282.59|280.59|281.55|279.55|0
1641495840000|2022-01-06 19:04:00|282.94|280.94|282.76|280.76|282.94|280.94|282.76|280.76|0
1641495850000|2022-01-06 19:04:10|282.94|280.94|281.89|279.89|282.94|280.94|281.89|279.89|0
1641495860000|2022-01-06 19:04:20|282.07|280.07|281.55|279.55|282.07|280.07|281.55|279.55|0
1641495870000|2022-01-06 19:04:30|281.2|279.2|281.37|279.37|281.55|279.55|281.2|279.2|0
1641495880000|2022-01-06 19:04:40|281.2|279.2|281.03|279.03|281.2|279.2|281.03|279.03|0
1641495890000|2022-01-06 19:04:50|281.2|279.2|281.03|279.03|281.2|279.2|281.03|279.03|0
1641495900000|2022-01-06 19:05:00|281.2|279.2|281.2|279.2|281.2|279.2|281.03|279.03|0
1641495910000|2022-01-06 19:05:10|281.03|279.03|280.33|278.33|281.03|279.03|280.16|278.16|0
1641495920000|2022-01-06 19:05:20|280.51|278.51|280.16|278.16|280.51|278.51|280.16|278.16|0
1641495930000|2022-01-06 19:05:30|280.85|278.85|281.55|279.55|281.55|279.55|280.85|278.85|0
1641495940000|2022-01-06 19:05:40|281.37|279.37|281.2|279.2|281.55|279.55|281.2|279.2|0
1641495950000|2022-01-06 19:05:50|281.37|279.37|281.55|279.55|281.55|279.55|281.37|279.37|0
1641495960000|2022-01-06 19:06:00|281.2|279.2|281.2|279.2|281.37|279.37|281.2|279.2|0
1641495970000|2022-01-06 19:06:10|281.37|279.37|281.2|279.2|281.37|279.37|281.2|279.2|0
1641495980000|2022-01-06 19:06:20|281.55|279.55|281.55|279.55|281.89|279.89|281.37|279.37|0
1641495990000|2022-01-06 19:06:30|281.37|279.37|281.28|279.28|281.37|279.37|281.2|279.2|0
1641496000000|2022-01-06 19:06:40|281.37|279.37|280.33|278.33|281.37|279.37|280.16|278.16|0
1641496010000|2022-01-06 19:06:50|279.72|277.72|280.5|278.5|280.5|278.5|279.72|277.72|0
1641496020000|2022-01-06 19:07:00|280.85|278.85|281.89|279.89|281.89|279.89|280.85|278.85|0
1641496030000|2022-01-06 19:07:10|282.07|280.07|282.07|280.07|282.07|280.07|281.89|279.89|0
1641496040000|2022-01-06 19:07:20|281.89|279.89|282.24|280.24|282.41|280.41|281.89|279.89|0
1641496050000|2022-01-06 19:07:30|281.89|279.89|282.07|280.07|282.24|280.24|281.89|279.89|0
1641496060000|2022-01-06 19:07:40|282.24|280.24|282.24|280.24|282.41|280.41|282.24|280.24|0
1641496070000|2022-01-06 19:07:50|281.89|279.89|282.07|280.07|282.07|280.07|281.89|279.89|0
1641496080000|2022-01-06 19:08:00|282.41|280.41|282.41|280.41|282.41|280.41|282.41|280.41|0
1641496090000|2022-01-06 19:08:10|282.24|280.24|282.07|280.07|282.24|280.24|282.07|280.07|0
1641496100000|2022-01-06 19:08:20|282.24|280.24|281.72|279.72|282.24|280.24|281.72|279.72|0
1641496110000|2022-01-06 19:08:30|281.54|279.54|281.89|279.89|281.89|279.89|281.54|279.54|0
1641496120000|2022-01-06 19:08:40|281.72|279.72|281.72|279.72|281.89|279.89|281.72|279.72|0
1641496130000|2022-01-06 19:08:50|281.8|279.8|281.72|279.72|281.89|279.89|281.72|279.72|0
1641496140000|2022-01-06 19:09:00|281.54|279.54|282.59|280.59|282.59|280.59|281.54|279.54|0
1641496150000|2022-01-06 19:09:10|282.93|280.93|283.98|281.98|283.98|281.98|282.76|280.76|0
1641496160000|2022-01-06 19:09:20|284.15|282.15|283.8|281.8|284.15|282.15|283.8|281.8|0
1641496170000|2022-01-06 19:09:30|283.98|281.98|283.98|281.98|284.15|282.15|283.98|281.98|0
1641496180000|2022-01-06 19:09:40|284.33|282.33|284.33|282.33|284.68|282.68|284.33|282.33|0
1641496190000|2022-01-06 19:09:50|284.15|282.15|283.98|281.98|284.15|282.15|283.98|281.98|0
1641496200000|2022-01-06 19:10:00|284.33|282.33|285.02|283.02|285.02|283.02|284.33|282.33|0
1641496210000|2022-01-06 19:10:10|286.07|284.07|286.6|284.6|286.6|284.6|286.07|284.07|0
1641496220000|2022-01-06 19:10:20|286.95|284.95|288|286|288|286|286.95|284.95|0
1641496230000|2022-01-06 19:10:30|288.18|286.18|288.88|286.88|288.88|286.88|288.18|286.18|0
1641496240000|2022-01-06 19:10:40|288.53|286.53|287.82|285.82|288.53|286.53|287.82|285.82|0
1641496250000|2022-01-06 19:10:50|286.6|284.6|286.77|284.77|286.95|284.95|286.6|284.6|0
1641496260000|2022-01-06 19:11:00|286.25|284.25|285.72|283.72|286.25|284.25|285.72|283.72|0
1641496270000|2022-01-06 19:11:10|285.55|283.55|284.85|282.85|285.55|283.55|284.85|282.85|0
1641496280000|2022-01-06 19:11:20|285.02|283.02|284.67|282.67|285.2|283.2|284.67|282.67|0
1641496290000|2022-01-06 19:11:30|283.98|281.98|284.15|282.15|284.33|282.33|283.98|281.98|0
1641496300000|2022-01-06 19:11:40|283.98|281.98|284.33|282.33|284.33|282.33|283.98|281.98|0
1641496310000|2022-01-06 19:11:50|283.45|281.45|283.28|281.28|283.45|281.45|283.11|281.11|0
1641496320000|2022-01-06 19:12:00|283.45|281.45|283.28|281.28|283.45|281.45|283.11|281.11|0
1641496330000|2022-01-06 19:12:10|283.45|281.45|283.45|281.45|283.98|281.98|283.45|281.45|0
1641496340000|2022-01-06 19:12:20|283.63|281.63|283.63|281.63|283.63|281.63|283.45|281.45|0
1641496350000|2022-01-06 19:12:30|283.11|281.11|283.45|281.45|283.45|281.45|282.93|280.93|0
1641496360000|2022-01-06 19:12:40|283.36|281.36|283.28|281.28|283.45|281.45|283.28|281.28|0
1641496370000|2022-01-06 19:12:50|283.45|281.45|283.11|281.11|283.45|281.45|283.11|281.11|0
1641496380000|2022-01-06 19:13:00|282.93|280.93|282.93|280.93|282.93|280.93|282.93|280.93|0
1641496390000|2022-01-06 19:13:10|283.11|281.11|283.63|281.63|283.63|281.63|283.11|281.11|0
1641496400000|2022-01-06 19:13:20|283.45|281.45|283.28|281.28|283.45|281.45|283.28|281.28|0
1641496410000|2022-01-06 19:13:30|283.36|281.36|283.28|281.28|283.45|281.45|283.28|281.28|0
1641496420000|2022-01-06 19:13:40|283.1|281.1|282.93|280.93|283.1|281.1|282.93|280.93|0
1641496430000|2022-01-06 19:13:50|283.1|281.1|283.45|281.45|283.45|281.45|283.1|281.1|0
1641496440000|2022-01-06 19:14:00|283.63|281.63|283.8|281.8|283.8|281.8|283.45|281.45|0
1641496450000|2022-01-06 19:14:10|283.63|281.63|282.23|280.23|283.63|281.63|282.23|280.23|0
1641496460000|2022-01-06 19:14:20|282.06|280.06|281.71|279.71|282.06|280.06|281.71|279.71|0
1641496470000|2022-01-06 19:14:30|281.89|279.89|281.71|279.71|281.89|279.89|281.71|279.71|0
1641496480000|2022-01-06 19:14:40|281.89|279.89|281.89|279.89|281.89|279.89|281.71|279.71|0
1641496490000|2022-01-06 19:14:50|282.23|280.23|281.71|279.71|282.23|280.23|281.71|279.71|0
1641496500000|2022-01-06 19:15:00|281.37|279.37|281.54|279.54|281.54|279.54|281.37|279.37|0
1641496510000|2022-01-06 19:15:10|282.06|280.06|282.06|280.06|282.06|280.06|281.89|279.89|0
1641496520000|2022-01-06 19:15:20|281.89|279.89|281.71|279.71|282.06|280.06|281.1|279.1|0
1641496530000|2022-01-06 19:15:30|282.06|280.06|282.23|280.23|282.41|280.41|282.06|280.06|0
1641496540000|2022-01-06 19:15:40|282.41|280.41|282.23|280.23|282.58|280.58|282.23|280.23|0
1641496550000|2022-01-06 19:15:50|282.06|280.06|282.41|280.41|282.41|280.41|282.06|280.06|0
1641496560000|2022-01-06 19:16:00|282.58|280.58|283.28|281.28|283.28|281.28|282.41|280.41|0
1641496570000|2022-01-06 19:16:10|282.93|280.93|283.63|281.63|283.63|281.63|282.93|280.93|0
1641496580000|2022-01-06 19:16:20|283.45|281.45|283.45|281.45|283.45|281.45|283.1|281.1|0
1641496590000|2022-01-06 19:16:30|283.28|281.28|283.45|281.45|283.45|281.45|283.28|281.28|0
1641496600000|2022-01-06 19:16:40|283.28|281.28|283.45|281.45|283.62|281.62|283.28|281.28|0
1641496610000|2022-01-06 19:16:50|283.97|281.97|283.62|281.62|283.97|281.97|283.45|281.45|0
1641496620000|2022-01-06 19:17:00|283.8|281.8|284.32|282.32|284.32|282.32|283.62|281.62|0
1641496630000|2022-01-06 19:17:10|284.15|282.15|284.5|282.5|284.5|282.5|284.15|282.15|0
1641496640000|2022-01-06 19:17:20|284.32|282.32|284.15|282.15|284.32|282.32|284.15|282.15|0
1641496650000|2022-01-06 19:17:30|284.32|282.32|284.15|282.15|284.32|282.32|284.15|282.15|0
1641496660000|2022-01-06 19:17:40|284.32|282.32|284.15|282.15|284.32|282.32|284.15|282.15|0
1641496670000|2022-01-06 19:17:50|283.62|281.62|283.28|281.28|283.8|281.8|283.28|281.28|0
1641496680000|2022-01-06 19:18:00|283.36|281.36|283.8|281.8|283.8|281.8|283.36|281.36|0
1641496690000|2022-01-06 19:18:10|283.45|281.45|283.28|281.28|283.62|281.62|283.28|281.28|0
1641496700000|2022-01-06 19:18:20|283.1|281.1|283.1|281.1|283.1|281.1|283.1|281.1|0
1641496710000|2022-01-06 19:18:30|282.58|280.58|282.75|280.75|282.75|280.75|282.58|280.58|0
1641496720000|2022-01-06 19:18:40|282.93|280.93|282.93|280.93|282.93|280.93|282.75|280.75|0
1641496730000|2022-01-06 19:18:50|282.58|280.58|282.58|280.58|282.58|280.58|282.41|280.41|0
1641496740000|2022-01-06 19:19:00|282.75|280.75|282.75|280.75|282.75|280.75|282.75|280.75|0
1641496750000|2022-01-06 19:19:10|282.58|280.58|282.41|280.41|282.75|280.75|282.41|280.41|0
1641496760000|2022-01-06 19:19:20|282.58|280.58|281.88|279.88|282.58|280.58|281.71|279.71|0
1641496770000|2022-01-06 19:19:30|281.71|279.71|282.06|280.06|282.06|280.06|281.54|279.54|0
1641496780000|2022-01-06 19:19:40|282.23|280.23|281.88|279.88|282.23|280.23|281.88|279.88|0
1641496790000|2022-01-06 19:19:50|281.79|279.79|282.06|280.06|282.06|280.06|281.79|279.79|0
1641496800000|2022-01-06 19:20:00|282.4|280.4|282.49|280.49|282.58|280.58|282.4|280.4|0
1641496810000|2022-01-06 19:20:10|282.58|280.58|283.1|281.1|283.1|281.1|282.58|280.58|0
1641496820000|2022-01-06 19:20:20|282.93|280.93|282.75|280.75|282.93|280.93|282.75|280.75|0
1641496830000|2022-01-06 19:20:30|282.58|280.58|282.23|280.23|282.58|280.58|282.06|280.06|0
1641496840000|2022-01-06 19:20:40|282.06|280.06|282.23|280.23|282.4|280.4|282.06|280.06|0
1641496850000|2022-01-06 19:20:50|282.06|280.06|281.54|279.54|282.06|280.06|281.54|279.54|0
1641496860000|2022-01-06 19:21:00|281.71|279.71|281.54|279.54|281.71|279.71|281.36|279.36|0
1641496870000|2022-01-06 19:21:10|281.36|279.36|281.71|279.71|281.71|279.71|281.36|279.36|0
1641496880000|2022-01-06 19:21:20|282.06|280.06|281.71|279.71|282.06|280.06|281.71|279.71|0
1641496890000|2022-01-06 19:21:30|281.88|279.88|281.19|279.19|281.88|279.88|281.19|279.19|0
1641496900000|2022-01-06 19:21:40|281.53|279.53|281.53|279.53|281.53|279.53|281.53|279.53|0
1641496910000|2022-01-06 19:21:50|281.71|279.71|281.53|279.53|281.71|279.71|281.53|279.53|0
1641496920000|2022-01-06 19:22:00|281.71|279.71|281.71|279.71|281.71|279.71|281.53|279.53|0
1641496930000|2022-01-06 19:22:10|281.53|279.53|280.84|278.84|281.88|279.88|280.84|278.84|0
1641496940000|2022-01-06 19:22:20|280.49|278.49|280.84|278.84|280.84|278.84|280.32|278.32|0
1641496950000|2022-01-06 19:22:30|281.36|279.36|281.71|279.71|281.71|279.71|281.36|279.36|0
1641496960000|2022-01-06 19:22:40|281.88|279.88|281.19|279.19|281.88|279.88|281.19|279.19|0
1641496970000|2022-01-06 19:22:50|281.36|279.36|281.36|279.36|281.53|279.53|281.36|279.36|0
1641496980000|2022-01-06 19:23:00|281.01|279.01|281.01|279.01|281.19|279.19|281.01|279.01|0
1641496990000|2022-01-06 19:23:10|281.19|279.19|281.01|279.01|281.53|279.53|281.01|279.01|0
1641497000000|2022-01-06 19:23:20|280.75|278.75|280.84|278.84|281.01|279.01|280.75|278.75|0
1641497010000|2022-01-06 19:23:30|280.49|278.49|280.49|278.49|280.49|278.49|280.32|278.32|0
1641497020000|2022-01-06 19:23:40|280.67|278.67|280.84|278.84|280.84|278.84|280.49|278.49|0
1641497030000|2022-01-06 19:23:50|281.01|279.01|280.67|278.67|281.01|279.01|280.67|278.67|0
1641497040000|2022-01-06 19:24:00|280.84|278.84|281.01|279.01|281.01|279.01|280.84|278.84|0
1641497050000|2022-01-06 19:24:10|281.19|279.19|281.36|279.36|281.36|279.36|281.19|279.19|0
1641497060000|2022-01-06 19:24:20|281.01|279.01|281.71|279.71|281.71|279.71|281.01|279.01|0
1641497070000|2022-01-06 19:24:30|282.05|280.05|282.05|280.05|282.14|280.14|281.88|279.88|0
1641497080000|2022-01-06 19:24:40|281.88|279.88|281.88|279.88|282.05|280.05|281.88|279.88|0
1641497090000|2022-01-06 19:24:50|282.05|280.05|282.23|280.23|282.23|280.23|281.88|279.88|0
1641497100000|2022-01-06 19:25:00|282.05|280.05|281.88|279.88|282.05|280.05|281.88|279.88|0
1641497110000|2022-01-06 19:25:10|282.05|280.05|281.88|279.88|282.57|280.57|281.88|279.88|0
1641497120000|2022-01-06 19:25:20|281.71|279.71|282.23|280.23|282.23|280.23|281.71|279.71|0
1641497130000|2022-01-06 19:25:30|282.57|280.57|284.92|282.92|284.92|282.92|282.57|280.57|0
1641497140000|2022-01-06 19:25:40|285.44|283.44|285.62|283.62|285.79|283.79|285.44|283.44|0
1641497150000|2022-01-06 19:25:50|285.44|283.44|284.22|282.22|285.44|283.44|284.22|282.22|0
1641497160000|2022-01-06 19:26:00|284.39|282.39|284.04|282.04|284.39|282.39|284.04|282.04|0
1641497170000|2022-01-06 19:26:10|283.87|281.87|283.87|281.87|283.87|281.87|283.87|281.87|0
1641497180000|2022-01-06 19:26:20|284.04|282.04|284.04|282.04|284.04|282.04|283.87|281.87|0
1641497190000|2022-01-06 19:26:30|284.22|282.22|284.22|282.22|284.22|282.22|284.04|282.04|0
1641497200000|2022-01-06 19:26:40|284.39|282.39|284.57|282.57|284.57|282.57|284.39|282.39|0
1641497210000|2022-01-06 19:26:50|284.04|282.04|283.87|281.87|284.04|282.04|283.87|281.87|0
1641497220000|2022-01-06 19:27:00|283.52|281.52|284.04|282.04|284.04|282.04|283.52|281.52|0
1641497230000|2022-01-06 19:27:10|284.22|282.22|283.52|281.52|284.22|282.22|283.52|281.52|0
1641497240000|2022-01-06 19:27:20|283.7|281.7|283.7|281.7|283.87|281.87|283.7|281.7|0
1641497250000|2022-01-06 19:27:30|283.87|281.87|283.52|281.52|284.04|282.04|283.52|281.52|0
1641497260000|2022-01-06 19:27:40|283.17|281.17|283.35|281.35|283.35|281.35|283.17|281.17|0
1641497270000|2022-01-06 19:27:50|283.52|281.52|283.52|281.52|283.69|281.69|283.52|281.52|0
1641497280000|2022-01-06 19:28:00|283.35|281.35|283.35|281.35|283.35|281.35|283.35|281.35|0
1641497290000|2022-01-06 19:28:10|283.69|281.69|283.69|281.69|283.69|281.69|283.69|281.69|0
1641497300000|2022-01-06 19:28:20|283.52|281.52|283.69|281.69|283.69|281.69|283.52|281.52|0
1641497310000|2022-01-06 19:28:30|283.52|281.52|283.35|281.35|283.69|281.69|283.35|281.35|0
1641497320000|2022-01-06 19:28:40|283.52|281.52|283.52|281.52|283.52|281.52|283.52|281.52|0
1641497330000|2022-01-06 19:28:50|283.87|281.87|283.52|281.52|283.87|281.87|283.52|281.52|0
1641497340000|2022-01-06 19:29:00|283.35|281.35|283.35|281.35|283.35|281.35|283.17|281.17|0
1641497350000|2022-01-06 19:29:10|283.87|281.87|283.69|281.69|283.87|281.87|283.69|281.69|0
1641497360000|2022-01-06 19:29:20|283.52|281.52|283.52|281.52|283.52|281.52|283.52|281.52|0
1641497370000|2022-01-06 19:29:30|283.69|281.69|283.17|281.17|283.69|281.69|283.17|281.17|0
1641497380000|2022-01-06 19:29:40|283.35|281.35|283.52|281.52|283.52|281.52|283.17|281.17|0
1641497390000|2022-01-06 19:29:50|283.35|281.35|283.52|281.52|283.52|281.52|283.35|281.35|0
1641497400000|2022-01-06 19:30:00|283.87|281.87|283.35|281.35|283.87|281.87|283.35|281.35|0
1641497410000|2022-01-06 19:30:10|283.69|281.69|284.39|282.39|284.56|282.56|283.69|281.69|0
1641497420000|2022-01-06 19:30:20|284.21|282.21|285.26|283.26|285.26|283.26|284.21|282.21|0
1641497430000|2022-01-06 19:30:30|285.43|283.43|285.43|283.43|285.43|283.43|285.26|283.26|0
1641497440000|2022-01-06 19:30:40|285.26|283.26|285.96|283.96|285.96|283.96|285.26|283.26|0
1641497450000|2022-01-06 19:30:50|285.78|283.78|285.43|283.43|285.78|283.78|285.43|283.43|0
1641497460000|2022-01-06 19:31:00|285.26|283.26|285.43|283.43|285.43|283.43|285.08|283.08|0
1641497470000|2022-01-06 19:31:10|285.26|283.26|285.08|283.08|285.26|283.26|285.08|283.08|0
1641497480000|2022-01-06 19:31:20|285.17|283.17|285.08|283.08|285.17|283.17|284.99|282.99|0
1641497490000|2022-01-06 19:31:30|284.91|282.91|285.26|283.26|285.26|283.26|284.74|282.74|0
1641497500000|2022-01-06 19:31:40|285.43|283.43|285.26|283.26|285.43|283.43|285.26|283.26|0
1641497510000|2022-01-06 19:31:50|285.43|283.43|285.08|283.08|285.43|283.43|285.08|283.08|0
1641497520000|2022-01-06 19:32:00|285.26|283.26|285.43|283.43|285.61|283.61|285.26|283.26|0
1641497530000|2022-01-06 19:32:10|285.61|283.61|285.61|283.61|285.61|283.61|285.43|283.43|0
1641497540000|2022-01-06 19:32:20|285.43|283.43|285.78|283.78|285.78|283.78|285.43|283.43|0
1641497550000|2022-01-06 19:32:30|285.61|283.61|285.08|283.08|285.78|283.78|285.08|283.08|0
1641497560000|2022-01-06 19:32:40|284.56|282.56|284.39|282.39|284.56|282.56|284.39|282.39|0
1641497570000|2022-01-06 19:32:50|284.56|282.56|284.56|282.56|284.56|282.56|284.21|282.21|0
1641497580000|2022-01-06 19:33:00|284.21|282.21|284.04|282.04|284.21|282.21|283.86|281.86|0
1641497590000|2022-01-06 19:33:10|283.69|281.69|284.21|282.21|284.21|282.21|283.69|281.69|0
1641497600000|2022-01-06 19:33:20|284.39|282.39|282.48|280.48|284.39|282.39|282.48|280.48|0
1641497610000|2022-01-06 19:33:30|282.91|280.91|283|281|283|281|282.82|280.82|0
1641497620000|2022-01-06 19:33:40|282.82|280.82|283.34|281.34|283.34|281.34|282.82|280.82|0
1641497630000|2022-01-06 19:33:50|283.52|281.52|283.34|281.34|283.69|281.69|283.34|281.34|0
1641497640000|2022-01-06 19:34:00|283.17|281.17|283|281|283.34|281.34|283|281|0
1641497650000|2022-01-06 19:34:10|283.34|281.34|283.52|281.52|283.52|281.52|283.34|281.34|0
1641497660000|2022-01-06 19:34:20|283.69|281.69|283.52|281.52|283.69|281.69|283.34|281.34|0
1641497670000|2022-01-06 19:34:30|283.69|281.69|283.86|281.86|283.86|281.86|283.52|281.52|0
1641497680000|2022-01-06 19:34:40|284.21|282.21|284.39|282.39|284.56|282.56|284.21|282.21|0
1641497690000|2022-01-06 19:34:50|284.73|282.73|284.73|282.73|284.73|282.73|284.73|282.73|0
1641497700000|2022-01-06 19:35:00|284.91|282.91|285.26|283.26|285.26|283.26|284.91|282.91|0
1641497710000|2022-01-06 19:35:10|285.6|283.6|286.83|284.83|286.83|284.83|285.6|283.6|0
1641497720000|2022-01-06 19:35:20|286.48|284.48|285.78|283.78|286.48|284.48|285.78|283.78|0
1641497730000|2022-01-06 19:35:30|285.43|283.43|285.43|283.43|285.6|283.6|285.43|283.43|0
1641497740000|2022-01-06 19:35:40|285.26|283.26|285.08|283.08|285.43|283.43|285.08|283.08|0
1641497750000|2022-01-06 19:35:50|284.56|282.56|284.38|282.38|284.56|282.56|284.04|282.04|0
1641497760000|2022-01-06 19:36:00|284.21|282.21|285.26|283.26|285.26|283.26|284.21|282.21|0
1641497770000|2022-01-06 19:36:10|284.73|282.73|284.73|282.73|284.73|282.73|284.56|282.56|0
1641497780000|2022-01-06 19:36:20|285.08|283.08|285.08|283.08|285.08|283.08|285.08|283.08|0
1641497790000|2022-01-06 19:36:30|285.25|283.25|285.43|283.43|285.43|283.43|285.25|283.25|0
1641497800000|2022-01-06 19:36:40|285.25|283.25|285.78|283.78|285.78|283.78|285.25|283.25|0
1641497810000|2022-01-06 19:36:50|285.43|283.43|285.43|283.43|285.43|283.43|285.43|283.43|0
1641497820000|2022-01-06 19:37:00|285.25|283.25|284.91|282.91|285.43|283.43|284.91|282.91|0
1641497830000|2022-01-06 19:37:10|285.08|283.08|284.91|282.91|285.08|283.08|284.73|282.73|0
1641497840000|2022-01-06 19:37:20|285.08|283.08|285.43|283.43|285.43|283.43|285.08|283.08|0
1641497850000|2022-01-06 19:37:30|285.34|283.34|285.43|283.43|285.43|283.43|285.34|283.34|0
1641497860000|2022-01-06 19:37:40|285.25|283.25|285.34|283.34|285.34|283.34|285.08|283.08|0
1641497870000|2022-01-06 19:37:50|285.25|283.25|285.08|283.08|285.25|283.25|285.08|283.08|0
1641497880000|2022-01-06 19:38:00|285.25|283.25|285.25|283.25|285.25|283.25|285.25|283.25|0
1641497890000|2022-01-06 19:38:10|285.08|283.08|285.43|283.43|285.43|283.43|284.91|282.91|0
1641497900000|2022-01-06 19:38:20|284.9|282.9|285.34|283.34|285.34|283.34|284.81|282.81|0
1641497910000|2022-01-06 19:38:30|285.08|283.08|284.99|282.99|285.08|283.08|284.9|282.9|0
1641497920000|2022-01-06 19:38:40|284.73|282.73|285.43|283.43|285.43|283.43|284.73|282.73|0
1641497930000|2022-01-06 19:38:50|285.25|283.25|285.43|283.43|285.43|283.43|285.25|283.25|0
1641497940000|2022-01-06 19:39:00|285.51|283.51|286.12|284.12|286.12|284.12|285.51|283.51|0
1641497950000|2022-01-06 19:39:10|285.78|283.78|285.95|283.95|285.95|283.95|285.78|283.78|0
1641497960000|2022-01-06 19:39:20|285.78|283.78|285.95|283.95|285.95|283.95|285.78|283.78|0
1641497970000|2022-01-06 19:39:30|285.78|283.78|286.3|284.3|286.3|284.3|285.78|283.78|0
1641497980000|2022-01-06 19:39:40|286.12|284.12|285.95|283.95|286.12|284.12|285.95|283.95|0
1641497990000|2022-01-06 19:39:50|286.03|284.03|286.12|284.12|286.12|284.12|286.03|284.03|0
1641498000000|2022-01-06 19:40:00|285.95|283.95|285.78|283.78|285.95|283.95|285.78|283.78|0
1641498010000|2022-01-06 19:40:10|285.25|283.25|285.6|283.6|285.6|283.6|285.08|283.08|0
1641498020000|2022-01-06 19:40:20|285.86|283.86|286.82|284.82|286.82|284.82|285.86|283.86|0
1641498030000|2022-01-06 19:40:30|286.65|284.65|285.77|283.77|286.65|284.65|285.77|283.77|0
1641498040000|2022-01-06 19:40:40|285.6|283.6|285.43|283.43|285.6|283.6|285.43|283.43|0
1641498050000|2022-01-06 19:40:50|285.51|283.51|285.95|283.95|285.95|283.95|285.51|283.51|0
1641498060000|2022-01-06 19:41:00|286.3|284.3|286.12|284.12|286.3|284.3|286.12|284.12|0
1641498070000|2022-01-06 19:41:10|286.03|284.03|285.95|283.95|286.12|284.12|285.95|283.95|0
1641498080000|2022-01-06 19:41:20|285.77|283.77|285.77|283.77|285.77|283.77|285.6|283.6|0
1641498090000|2022-01-06 19:41:30|285.43|283.43|285.6|283.6|285.68|283.68|285.43|283.43|0
1641498100000|2022-01-06 19:41:40|285.43|283.43|285.08|283.08|285.43|283.43|285.08|283.08|0
1641498110000|2022-01-06 19:41:50|284.99|282.99|284.81|282.81|284.99|282.99|284.73|282.73|0
1641498120000|2022-01-06 19:42:00|284.9|282.9|285.42|283.42|285.42|283.42|284.9|282.9|0
1641498130000|2022-01-06 19:42:10|285.6|283.6|285.42|283.42|285.6|283.6|285.25|283.25|0
1641498140000|2022-01-06 19:42:20|285.16|283.16|285.33|283.33|285.33|283.33|285.08|283.08|0
1641498150000|2022-01-06 19:42:30|285.42|283.42|285.42|283.42|285.42|283.42|285.42|283.42|0
1641498160000|2022-01-06 19:42:40|285.6|283.6|285.08|283.08|285.77|283.77|285.08|283.08|0
1641498170000|2022-01-06 19:42:50|285.25|283.25|285.25|283.25|285.25|283.25|285.08|283.08|0
1641498180000|2022-01-06 19:43:00|284.9|282.9|284.38|282.38|284.9|282.9|284.38|282.38|0
1641498190000|2022-01-06 19:43:10|284.21|282.21|284.03|282.03|284.21|282.21|284.03|282.03|0
1641498200000|2022-01-06 19:43:20|284.55|282.55|284.2|282.2|284.55|282.55|284.2|282.2|0
1641498210000|2022-01-06 19:43:30|284.38|282.38|284.2|282.2|284.38|282.38|284.2|282.2|0
1641498220000|2022-01-06 19:43:40|284.03|282.03|284.9|282.9|284.9|282.9|284.03|282.03|0
1641498230000|2022-01-06 19:43:50|284.73|282.73|285.07|283.07|285.25|283.25|284.73|282.73|0
1641498240000|2022-01-06 19:44:00|284.9|282.9|284.73|282.73|285.07|283.07|284.73|282.73|0
1641498250000|2022-01-06 19:44:10|284.38|282.38|284.9|282.9|284.9|282.9|284.38|282.38|0
1641498260000|2022-01-06 19:44:20|285.07|283.07|285.07|283.07|285.07|283.07|284.81|282.81|0
1641498270000|2022-01-06 19:44:30|285.25|283.25|285.25|283.25|285.25|283.25|285.25|283.25|0
1641498280000|2022-01-06 19:44:40|285.42|283.42|285.25|283.25|285.6|283.6|285.25|283.25|0
1641498290000|2022-01-06 19:44:50|285.42|283.42|285.42|283.42|285.42|283.42|285.25|283.25|0
1641498300000|2022-01-06 19:45:00|285.77|283.77|286.12|284.12|286.12|284.12|285.77|283.77|0
1641498310000|2022-01-06 19:45:10|286.9|284.9|285.95|283.95|286.9|284.9|285.95|283.95|0
1641498320000|2022-01-06 19:45:20|285.6|283.6|285.95|283.95|285.95|283.95|285.6|283.6|0
1641498330000|2022-01-06 19:45:30|286.12|284.12|285.95|283.95|286.12|284.12|285.6|283.6|0
1641498340000|2022-01-06 19:45:40|286.12|284.12|286.47|284.47|286.47|284.47|286.12|284.12|0
1641498350000|2022-01-06 19:45:50|286.29|284.29|286.29|284.29|286.29|284.29|286.12|284.12|0
1641498360000|2022-01-06 19:46:00|286.12|284.12|286.29|284.29|286.29|284.29|286.12|284.12|0
1641498370000|2022-01-06 19:46:10|285.95|283.95|286.82|284.82|286.82|284.82|285.77|283.77|0
1641498380000|2022-01-06 19:46:20|286.99|284.99|286.64|284.64|287.17|285.17|286.64|284.64|0
1641498390000|2022-01-06 19:46:30|286.47|284.47|286.47|284.47|286.47|284.47|286.29|284.29|0
1641498400000|2022-01-06 19:46:40|286.82|284.82|287.34|285.34|287.34|285.34|286.82|284.82|0
1641498410000|2022-01-06 19:46:50|287.52|285.52|288.39|286.39|288.39|286.39|287.34|285.34|0
1641498420000|2022-01-06 19:47:00|288.74|286.74|288.57|286.57|288.74|286.74|288.39|286.39|0
1641498430000|2022-01-06 19:47:10|288.39|286.39|288.39|286.39|288.57|286.57|288.39|286.39|0
1641498440000|2022-01-06 19:47:20|288.92|286.92|288.74|286.74|289.09|287.09|288.57|286.57|0
1641498450000|2022-01-06 19:47:30|288.22|286.22|288.04|286.04|288.22|286.22|288.04|286.04|0
1641498460000|2022-01-06 19:47:40|288.22|286.22|287.78|285.78|288.22|286.22|287.78|285.78|0
1641498470000|2022-01-06 19:47:50|287.69|285.69|287.69|285.69|288.04|286.04|287.52|285.52|0
1641498480000|2022-01-06 19:48:00|287.52|285.52|286.47|284.47|287.52|285.52|286.47|284.47|0
1641498490000|2022-01-06 19:48:10|286.29|284.29|286.29|284.29|286.29|284.29|285.94|283.94|0
1641498500000|2022-01-06 19:48:20|286.64|284.64|285.77|283.77|286.64|284.64|285.59|283.59|0
1641498510000|2022-01-06 19:48:30|285.94|283.94|286.12|284.12|286.12|284.12|285.94|283.94|0
1641498520000|2022-01-06 19:48:40|286.99|284.99|286.99|284.99|287.34|285.34|286.99|284.99|0
1641498530000|2022-01-06 19:48:50|286.64|284.64|286.47|284.47|286.64|284.64|286.29|284.29|0
1641498540000|2022-01-06 19:49:00|286.55|284.55|286.99|284.99|286.99|284.99|286.55|284.55|0
1641498550000|2022-01-06 19:49:10|287.17|285.17|286.82|284.82|287.17|285.17|286.82|284.82|0
1641498560000|2022-01-06 19:49:20|286.99|284.99|287.69|285.69|287.69|285.69|286.99|284.99|0
1641498570000|2022-01-06 19:49:30|288.04|286.04|288.04|286.04|288.21|286.21|288.04|286.04|0
1641498580000|2022-01-06 19:49:40|287.86|285.86|287.69|285.69|287.86|285.86|287.69|285.69|0
1641498590000|2022-01-06 19:49:50|287.86|285.86|287.86|285.86|288.04|286.04|287.86|285.86|0
1641498600000|2022-01-06 19:50:00|288.04|286.04|288.21|286.21|288.21|286.21|288.04|286.04|0
1641498610000|2022-01-06 19:50:10|288.39|286.39|288.04|286.04|288.39|286.39|288.04|286.04|0
1641498620000|2022-01-06 19:50:20|287.86|285.86|287.86|285.86|287.86|285.86|287.86|285.86|0
1641498630000|2022-01-06 19:50:30|287.51|285.51|287.69|285.69|287.69|285.69|287.34|285.34|0
1641498640000|2022-01-06 19:50:40|287.51|285.51|287.34|285.34|287.51|285.51|287.34|285.34|0
1641498650000|2022-01-06 19:50:50|287.51|285.51|287.51|285.51|287.6|285.6|287.16|285.16|0
1641498660000|2022-01-06 19:51:00|287.86|285.86|288.04|286.04|288.04|286.04|287.69|285.69|0
1641498670000|2022-01-06 19:51:10|287.86|285.86|287.69|285.69|287.86|285.86|287.51|285.51|0
1641498680000|2022-01-06 19:51:20|287.34|285.34|287.34|285.34|287.51|285.51|287.34|285.34|0
1641498690000|2022-01-06 19:51:30|287.51|285.51|287.69|285.69|287.69|285.69|287.51|285.51|0
1641498700000|2022-01-06 19:51:40|287.51|285.51|287.16|285.16|287.51|285.51|287.16|285.16|0
1641498710000|2022-01-06 19:51:50|287.51|285.51|287.51|285.51|287.51|285.51|287.34|285.34|0
1641498720000|2022-01-06 19:52:00|287.69|285.69|287.51|285.51|287.69|285.69|287.51|285.51|0
1641498730000|2022-01-06 19:52:10|287.34|285.34|286.99|284.99|287.34|285.34|286.46|284.46|0
1641498740000|2022-01-06 19:52:20|287.16|285.16|286.81|284.81|287.16|285.16|286.81|284.81|0
1641498750000|2022-01-06 19:52:30|286.64|284.64|286.46|284.46|286.64|284.64|286.46|284.46|0
1641498760000|2022-01-06 19:52:40|286.64|284.64|285.81|283.81|286.81|284.81|285.81|283.81|0
1641498770000|2022-01-06 19:52:50|285.64|283.64|285.81|283.81|285.99|283.99|285.64|283.64|0
1641498780000|2022-01-06 19:53:00|285.64|283.64|285.99|283.99|285.99|283.99|285.64|283.64|0
1641498790000|2022-01-06 19:53:10|286.34|284.34|285.99|283.99|286.34|284.34|285.99|283.99|0
1641498800000|2022-01-06 19:53:20|285.64|283.64|285.46|283.46|285.64|283.64|285.11|283.11|0
1641498810000|2022-01-06 19:53:30|285.81|283.81|285.81|283.81|285.99|283.99|285.81|283.81|0
1641498820000|2022-01-06 19:53:40|285.99|283.99|285.81|283.81|285.99|283.99|285.81|283.81|0
1641498830000|2022-01-06 19:53:50|285.99|283.99|285.99|283.99|286.16|284.16|285.99|283.99|0
1641498840000|2022-01-06 19:54:00|286.34|284.34|286.69|284.69|286.69|284.69|285.99|283.99|0
1641498850000|2022-01-06 19:54:10|286.86|284.86|286.34|284.34|286.86|284.86|286.34|284.34|0
1641498860000|2022-01-06 19:54:20|286.42|284.42|286.69|284.69|286.69|284.69|286.42|284.42|0
1641498870000|2022-01-06 19:54:30|287.04|285.04|286.69|284.69|287.04|285.04|286.69|284.69|0
1641498880000|2022-01-06 19:54:40|286.86|284.86|287.21|285.21|287.39|285.39|286.86|284.86|0
1641498890000|2022-01-06 19:54:50|287.39|285.39|287.39|285.39|287.39|285.39|287.39|285.39|0
1641498900000|2022-01-06 19:55:00|287.56|285.56|287.21|285.21|287.56|285.56|287.21|285.21|0
1641498910000|2022-01-06 19:55:10|287.39|285.39|287.74|285.74|287.74|285.74|287.39|285.39|0
1641498920000|2022-01-06 19:55:20|288.09|286.09|287.04|285.04|288.09|286.09|287.04|285.04|0
1641498930000|2022-01-06 19:55:30|287.21|285.21|287.21|285.21|287.39|285.39|287.04|285.04|0
1641498940000|2022-01-06 19:55:40|286.86|284.86|287.21|285.21|287.21|285.21|286.86|284.86|0
1641498950000|2022-01-06 19:55:50|287.04|285.04|286.69|284.69|287.04|285.04|286.69|284.69|0
1641498960000|2022-01-06 19:56:00|286.86|284.86|288.26|286.26|288.26|286.26|286.86|284.86|0
1641498970000|2022-01-06 19:56:10|288.44|286.44|288.09|286.09|288.44|286.44|288.09|286.09|0
1641498980000|2022-01-06 19:56:20|288.26|286.26|288.26|286.26|288.44|286.44|288.26|286.26|0
1641498990000|2022-01-06 19:56:30|288.44|286.44|287.91|285.91|288.44|286.44|287.91|285.91|0
1641499000000|2022-01-06 19:56:40|288.26|286.26|288.26|286.26|288.62|286.62|288.26|286.26|0
1641499010000|2022-01-06 19:56:50|288.44|286.44|288.44|286.44|288.79|286.79|288.44|286.44|0
1641499020000|2022-01-06 19:57:00|288.62|286.62|288.97|286.97|288.97|286.97|288.62|286.62|0
1641499030000|2022-01-06 19:57:10|288.88|286.88|288.79|286.79|288.97|286.97|288.79|286.79|0
1641499040000|2022-01-06 19:57:20|288.44|286.44|288.79|286.79|288.79|286.79|288.44|286.44|0
1641499050000|2022-01-06 19:57:30|288.61|286.61|288.79|286.79|288.79|286.79|288.61|286.61|0
1641499060000|2022-01-06 19:57:40|288.61|286.61|288.61|286.61|288.61|286.61|288.61|286.61|0
1641499070000|2022-01-06 19:57:50|288.44|286.44|288.44|286.44|288.79|286.79|288.44|286.44|0
1641499080000|2022-01-06 19:58:00|288.26|286.26|287.74|285.74|288.26|286.26|287.74|285.74|0
1641499090000|2022-01-06 19:58:10|287.91|285.91|287.82|285.82|288.09|286.09|287.82|285.82|0
1641499100000|2022-01-06 19:58:20|288.09|286.09|288.61|286.61|288.61|286.61|288.09|286.09|0
1641499110000|2022-01-06 19:58:30|288.26|286.26|288.44|286.44|288.44|286.44|288.26|286.26|0
1641499120000|2022-01-06 19:58:40|288.26|286.26|287.91|285.91|288.26|286.26|287.91|285.91|0
1641499130000|2022-01-06 19:58:50|288.26|286.26|288.09|286.09|288.26|286.26|288.09|286.09|0
1641499140000|2022-01-06 19:59:00|288.26|286.26|288.44|286.44|288.44|286.44|288.09|286.09|0
1641499150000|2022-01-06 19:59:10|287.74|285.74|287.56|285.56|287.91|285.91|287.56|285.56|0
1641499160000|2022-01-06 19:59:20|287.74|285.74|287.38|285.38|287.74|285.74|287.38|285.38|0
1641499170000|2022-01-06 19:59:30|287.21|285.21|287.03|285.03|287.21|285.21|287.03|285.03|0
1641499180000|2022-01-06 19:59:40|287.21|285.21|287.03|285.03|287.21|285.21|287.03|285.03|0
1641499190000|2022-01-06 19:59:50|286.86|284.86|287.21|285.21|287.21|285.21|286.86|284.86|0
1641499200000|2022-01-06 20:00:00|287.56|285.56|287.73|285.73|287.91|285.91|287.56|285.56|0
1641499210000|2022-01-06 20:00:10|287.91|285.91|287.91|285.91|287.91|285.91|287.56|285.56|0
1641499220000|2022-01-06 20:00:20|288.09|286.09|288.26|286.26|288.26|286.26|288.09|286.09|0
1641499230000|2022-01-06 20:00:30|288.09|286.09|288.79|286.79|288.79|286.79|288.09|286.09|0
1641499240000|2022-01-06 20:00:40|288.61|286.61|288.96|286.96|288.96|286.96|288.61|286.61|0
1641499250000|2022-01-06 20:00:50|289.14|287.14|288.61|286.61|289.14|287.14|288.61|286.61|0
1641499260000|2022-01-06 20:01:00|288.44|286.44|287.91|285.91|288.44|286.44|287.91|285.91|0
1641499270000|2022-01-06 20:01:10|287.73|285.73|288.08|286.08|288.26|286.26|287.73|285.73|0
1641499280000|2022-01-06 20:01:20|287.91|285.91|288.26|286.26|288.26|286.26|287.91|285.91|0
1641499290000|2022-01-06 20:01:30|288.08|286.08|287.73|285.73|288.08|286.08|287.56|285.56|0
1641499300000|2022-01-06 20:01:40|288.08|286.08|288.08|286.08|288.08|286.08|287.91|285.91|0
1641499310000|2022-01-06 20:01:50|287.91|285.91|288.79|286.79|288.79|286.79|287.91|285.91|0
1641499320000|2022-01-06 20:02:00|288.61|286.61|288.96|286.96|288.96|286.96|288.44|286.44|0
1641499330000|2022-01-06 20:02:10|288.79|286.79|288.61|286.61|288.79|286.79|288.61|286.61|0
1641499340000|2022-01-06 20:02:20|288.96|286.96|289.14|287.14|289.31|287.31|288.96|286.96|0
1641499350000|2022-01-06 20:02:30|289.49|287.49|288.96|286.96|289.49|287.49|288.96|286.96|0
1641499360000|2022-01-06 20:02:40|288.79|286.79|288.96|286.96|288.96|286.96|288.79|286.79|0
1641499370000|2022-01-06 20:02:50|289.14|287.14|289.31|287.31|289.31|287.31|289.14|287.14|0
1641499380000|2022-01-06 20:03:00|289.22|287.22|290.02|288.02|290.02|288.02|289.22|287.22|0
1641499390000|2022-01-06 20:03:10|289.67|287.67|289.67|287.67|289.84|287.84|289.67|287.67|0
1641499400000|2022-01-06 20:03:20|289.84|287.84|290.19|288.19|290.19|288.19|289.84|287.84|0
1641499410000|2022-01-06 20:03:30|290.37|288.37|290.37|288.37|290.37|288.37|290.37|288.37|0
1641499420000|2022-01-06 20:03:40|290.19|288.19|290.02|288.02|290.19|288.19|290.02|288.02|0
1641499430000|2022-01-06 20:03:50|290.19|288.19|290.19|288.19|290.55|288.55|290.19|288.19|0
1641499440000|2022-01-06 20:04:00|290.02|288.02|289.67|287.67|290.02|288.02|289.67|287.67|0
1641499450000|2022-01-06 20:04:10|290.02|288.02|290.72|288.72|290.9|288.9|290.02|288.02|0
1641499460000|2022-01-06 20:04:20|291.25|289.25|291.43|289.43|291.43|289.43|291.08|289.08|0
1641499470000|2022-01-06 20:04:30|291.08|289.08|291.08|289.08|291.25|289.25|291.08|289.08|0
1641499480000|2022-01-06 20:04:40|290.9|288.9|291.43|289.43|291.61|289.61|290.9|288.9|0
1641499490000|2022-01-06 20:04:50|291.61|289.61|291.43|289.43|291.61|289.61|291.43|289.43|0
1641499500000|2022-01-06 20:05:00|291.25|289.25|291.25|289.25|291.43|289.43|291.25|289.25|0
1641499510000|2022-01-06 20:05:10|291.08|289.08|290.9|288.9|291.25|289.25|290.9|288.9|0
1641499520000|2022-01-06 20:05:20|291.08|289.08|291.6|289.6|291.6|289.6|291.08|289.08|0
1641499530000|2022-01-06 20:05:30|292.31|290.31|292.31|290.31|292.49|290.49|292.31|290.31|0
1641499540000|2022-01-06 20:05:40|291.96|289.96|291.96|289.96|291.96|289.96|291.96|289.96|0
1641499550000|2022-01-06 20:05:50|291.78|289.78|291.78|289.78|291.78|289.78|291.6|289.6|0
1641499560000|2022-01-06 20:06:00|291.96|289.96|291.78|289.78|291.96|289.96|291.6|289.6|0
1641499570000|2022-01-06 20:06:10|291.96|289.96|291.78|289.78|291.96|289.96|291.78|289.78|0
1641499580000|2022-01-06 20:06:20|291.6|289.6|291.6|289.6|291.6|289.6|291.43|289.43|0
1641499590000|2022-01-06 20:06:30|291.78|289.78|291.43|289.43|291.78|289.78|291.43|289.43|0
1641499600000|2022-01-06 20:06:40|291.07|289.07|291.25|289.25|291.25|289.25|291.07|289.07|0
1641499610000|2022-01-06 20:06:50|291.07|289.07|291.07|289.07|291.25|289.25|291.07|289.07|0
1641499620000|2022-01-06 20:07:00|291.25|289.25|291.6|289.6|291.6|289.6|290.9|288.9|0
1641499630000|2022-01-06 20:07:10|291.43|289.43|290.54|288.54|291.43|289.43|290.54|288.54|0
1641499640000|2022-01-06 20:07:20|290.19|288.19|290.02|288.02|290.37|288.37|290.02|288.02|0
1641499650000|2022-01-06 20:07:30|289.84|287.84|289.66|287.66|289.84|287.84|289.66|287.66|0
1641499660000|2022-01-06 20:07:40|290.37|288.37|290.37|288.37|290.54|288.54|290.37|288.37|0
1641499670000|2022-01-06 20:07:50|290.19|288.19|290.19|288.19|290.37|288.37|290.19|288.19|0
1641499680000|2022-01-06 20:08:00|290.37|288.37|290.37|288.37|290.37|288.37|290.19|288.19|0
1641499690000|2022-01-06 20:08:10|290.54|288.54|290.37|288.37|290.54|288.54|290.37|288.37|0
1641499700000|2022-01-06 20:08:20|290.72|288.72|290.1|288.1|290.72|288.72|290.1|288.1|0
1641499710000|2022-01-06 20:08:30|290.19|288.19|290.54|288.54|290.54|288.54|290.19|288.19|0
1641499720000|2022-01-06 20:08:40|289.84|287.84|290.19|288.19|290.19|288.19|289.84|287.84|0
1641499730000|2022-01-06 20:08:50|290.01|288.01|289.63|287.63|290.01|288.01|289.46|287.46|0
1641499740000|2022-01-06 20:09:00|289.28|287.28|289.1|287.1|289.28|287.28|289.1|287.1|0
1641499750000|2022-01-06 20:09:10|288.93|286.93|288.22|286.22|289.1|287.1|288.05|286.05|0
1641499760000|2022-01-06 20:09:20|288.05|286.05|288.58|286.58|288.58|286.58|288.05|286.05|0
1641499770000|2022-01-06 20:09:30|288.75|286.75|288.58|286.58|288.75|286.75|288.58|286.58|0
1641499780000|2022-01-06 20:09:40|288.4|286.4|288.4|286.4|288.4|286.4|288.4|286.4|0
1641499790000|2022-01-06 20:09:50|287.87|285.87|288.4|286.4|288.58|286.58|287.87|285.87|0
1641499800000|2022-01-06 20:10:00|288.58|286.58|287.87|285.87|288.58|286.58|287.87|285.87|0
1641499810000|2022-01-06 20:10:10|288.05|286.05|287.87|285.87|288.05|286.05|287.52|285.52|0
1641499820000|2022-01-06 20:10:20|287.52|285.52|287.69|285.69|287.69|285.69|287.52|285.52|0
1641499830000|2022-01-06 20:10:30|287.87|285.87|287.87|285.87|287.87|285.87|287.69|285.69|0
1641499840000|2022-01-06 20:10:40|288.4|286.4|288.4|286.4|288.4|286.4|288.22|286.22|0
1641499850000|2022-01-06 20:10:50|288.57|286.57|288.22|286.22|288.57|286.57|288.05|286.05|0
1641499860000|2022-01-06 20:11:00|288.57|286.57|288.4|286.4|288.57|286.57|288.22|286.22|0
1641499870000|2022-01-06 20:11:10|288.22|286.22|288.22|286.22|288.22|286.22|287.87|285.87|0
1641499880000|2022-01-06 20:11:20|288.05|286.05|288.22|286.22|288.22|286.22|288.05|286.05|0
1641499890000|2022-01-06 20:11:30|288.4|286.4|288.4|286.4|288.57|286.57|288.4|286.4|0
1641499900000|2022-01-06 20:11:40|288.57|286.57|289.28|287.28|289.28|287.28|288.57|286.57|0
1641499910000|2022-01-06 20:11:50|289.1|287.1|289.1|287.1|289.1|287.1|288.93|286.93|0
1641499920000|2022-01-06 20:12:00|289.28|287.28|288.75|286.75|289.45|287.45|288.75|286.75|0
1641499930000|2022-01-06 20:12:10|289.1|287.1|289.45|287.45|289.45|287.45|289.1|287.1|0
1641499940000|2022-01-06 20:12:20|289.28|287.28|289.28|287.28|289.28|287.28|289.1|287.1|0
1641499950000|2022-01-06 20:12:30|289.45|287.45|289.45|287.45|289.45|287.45|289.45|287.45|0
1641499960000|2022-01-06 20:12:40|289.28|287.28|289.45|287.45|289.63|287.63|289.28|287.28|0
1641499970000|2022-01-06 20:12:50|289.1|287.1|289.28|287.28|289.28|287.28|288.93|286.93|0
1641499980000|2022-01-06 20:13:00|289.1|287.1|289.45|287.45|289.45|287.45|289.1|287.1|0
1641499990000|2022-01-06 20:13:10|289.81|287.81|289.45|287.45|289.81|287.81|289.28|287.28|0
1641500000000|2022-01-06 20:13:20|289.63|287.63|289.45|287.45|289.63|287.63|289.45|287.45|0
1641500010000|2022-01-06 20:13:30|289.63|287.63|289.28|287.28|289.63|287.63|289.28|287.28|0
1641500020000|2022-01-06 20:13:40|289.1|287.1|288.4|286.4|289.1|287.1|288.4|286.4|0
1641500030000|2022-01-06 20:13:50|288.04|286.04|288.22|286.22|288.22|286.22|287.95|285.95|0
1641500040000|2022-01-06 20:14:00|288.04|286.04|288.04|286.04|288.04|286.04|287.69|285.69|0
1641500050000|2022-01-06 20:14:10|287.87|285.87|286.64|284.64|287.87|285.87|286.64|284.64|0
1641500060000|2022-01-06 20:14:20|286.29|284.29|285.76|283.76|286.29|284.29|285.76|283.76|0
1641500070000|2022-01-06 20:14:30|285.94|283.94|286.29|284.29|286.29|284.29|285.76|283.76|0
1641500080000|2022-01-06 20:14:40|286.11|284.11|285.94|283.94|286.29|284.29|285.94|283.94|0
1641500090000|2022-01-06 20:14:50|286.11|284.11|286.11|284.11|286.11|284.11|285.76|283.76|0
1641500100000|2022-01-06 20:15:00|285.94|283.94|286.46|284.46|286.46|284.46|285.94|283.94|0
1641500110000|2022-01-06 20:15:10|286.64|284.64|285.06|283.06|286.64|284.64|285.06|283.06|0
1641500120000|2022-01-06 20:15:20|284.88|282.88|284.88|282.88|285.06|283.06|284.88|282.88|0
1641500130000|2022-01-06 20:15:30|285.23|283.23|284.71|282.71|285.23|283.23|284.71|282.71|0
1641500140000|2022-01-06 20:15:40|284.53|282.53|284.53|282.53|284.53|282.53|284.36|282.36|0
1641500150000|2022-01-06 20:15:50|284.01|282.01|283.14|281.14|284.01|282.01|283.14|281.14|0
1641500160000|2022-01-06 20:16:00|282.79|280.79|283.66|281.66|283.66|281.66|282.79|280.79|0
1641500170000|2022-01-06 20:16:10|283.83|281.83|284.18|282.18|284.18|282.18|283.83|281.83|0
1641500180000|2022-01-06 20:16:20|283.66|281.66|282.44|280.44|283.66|281.66|282.44|280.44|0
1641500190000|2022-01-06 20:16:30|282.26|280.26|282.61|280.61|282.7|280.7|282.26|280.26|0
1641500200000|2022-01-06 20:16:40|282.79|280.79|282.96|280.96|283.49|281.49|282.79|280.79|0
1641500210000|2022-01-06 20:16:50|283.05|281.05|282.79|280.79|283.14|281.14|282.79|280.79|0
1641500220000|2022-01-06 20:17:00|282.96|280.96|282.96|280.96|282.96|280.96|282.79|280.79|0
1641500230000|2022-01-06 20:17:10|283.14|281.14|283.66|281.66|283.66|281.66|283.14|281.14|0
1641500240000|2022-01-06 20:17:20|283.48|281.48|284.09|282.09|284.09|282.09|283.31|281.31|0
1641500250000|2022-01-06 20:17:30|284.18|282.18|284.01|282.01|284.18|282.18|284.01|282.01|0
1641500260000|2022-01-06 20:17:40|284.18|282.18|284.18|282.18|284.18|282.18|284.01|282.01|0
1641500270000|2022-01-06 20:17:50|284.36|282.36|283.83|281.83|284.53|282.53|283.83|281.83|0
1641500280000|2022-01-06 20:18:00|283.66|281.66|283.48|281.48|283.83|281.83|283.48|281.48|0
1641500290000|2022-01-06 20:18:10|283.66|281.66|283.83|281.83|283.83|281.83|283.48|281.48|0
1641500300000|2022-01-06 20:18:20|283.66|281.66|283.13|281.13|283.66|281.66|283.13|281.13|0
1641500310000|2022-01-06 20:18:30|282.61|280.61|282.44|280.44|282.61|280.61|282.44|280.44|0
1641500320000|2022-01-06 20:18:40|282.61|280.61|282.79|280.79|282.79|280.79|282.44|280.44|0
1641500330000|2022-01-06 20:18:50|281.57|279.57|281.57|279.57|281.57|279.57|281.39|279.39|0
1641500340000|2022-01-06 20:19:00|281.22|279.22|281.39|279.39|281.39|279.39|281.04|279.04|0
1641500350000|2022-01-06 20:19:10|281.57|279.57|281.74|279.74|281.74|279.74|281.57|279.57|0
1641500360000|2022-01-06 20:19:20|282.09|280.09|282.26|280.26|282.26|280.26|282.09|280.09|0
1641500370000|2022-01-06 20:19:30|282.44|280.44|282.44|280.44|282.61|280.61|282.44|280.44|0
1641500380000|2022-01-06 20:19:40|282.78|280.78|281.57|279.57|282.78|280.78|281.57|279.57|0
1641500390000|2022-01-06 20:19:50|281.74|279.74|282.09|280.09|282.09|280.09|281.74|279.74|0
1641500400000|2022-01-06 20:20:00|282.61|280.61|283.13|281.13|283.13|281.13|282.61|280.61|0
1641500410000|2022-01-06 20:20:10|283.31|281.31|282.17|280.17|283.31|281.31|282.17|280.17|0
1641500420000|2022-01-06 20:20:20|281.91|279.91|281.39|279.39|281.91|279.91|281.39|279.39|0
1641500430000|2022-01-06 20:20:30|282.26|280.26|282.96|280.96|282.96|280.96|282.26|280.26|0
1641500440000|2022-01-06 20:20:40|282.78|280.78|281.91|279.91|282.78|280.78|281.91|279.91|0
1641500450000|2022-01-06 20:20:50|282.26|280.26|282.78|280.78|282.78|280.78|282.26|280.26|0
1641500460000|2022-01-06 20:21:00|282.61|280.61|282.96|280.96|282.96|280.96|282.61|280.61|0
1641500470000|2022-01-06 20:21:10|283.13|281.13|283.31|281.31|283.31|281.31|283.13|281.13|0
1641500480000|2022-01-06 20:21:20|283.13|281.13|282.96|280.96|283.13|281.13|282.61|280.61|0
1641500490000|2022-01-06 20:21:30|282.78|280.78|282.78|280.78|282.78|280.78|282.61|280.61|0
1641500500000|2022-01-06 20:21:40|282.96|280.96|282.61|280.61|282.96|280.96|282.61|280.61|0
1641500510000|2022-01-06 20:21:50|282.43|280.43|282.09|280.09|282.43|280.43|282.09|280.09|0
1641500520000|2022-01-06 20:22:00|281.91|279.91|282.09|280.09|282.43|280.43|281.91|279.91|0
1641500530000|2022-01-06 20:22:10|281.74|279.74|281.74|279.74|281.91|279.91|281.74|279.74|0
1641500540000|2022-01-06 20:22:20|281.91|279.91|282.26|280.26|282.26|280.26|281.91|279.91|0
1641500550000|2022-01-06 20:22:30|282.43|280.43|282.26|280.26|282.43|280.43|282.26|280.26|0
1641500560000|2022-01-06 20:22:40|282.09|280.09|281.56|279.56|282.09|280.09|281.56|279.56|0
1641500570000|2022-01-06 20:22:50|281.3|279.3|280.52|278.52|281.3|279.3|280.52|278.52|0
1641500580000|2022-01-06 20:23:00|280.69|278.69|281.04|279.04|281.04|279.04|280.69|278.69|0
1641500590000|2022-01-06 20:23:10|280.87|278.87|280.87|278.87|281.04|279.04|280.87|278.87|0
1641500600000|2022-01-06 20:23:20|280.17|278.17|280.52|278.52|280.52|278.52|279.82|277.82|0
1641500610000|2022-01-06 20:23:30|280.35|278.35|280.69|278.69|280.69|278.69|280.35|278.35|0
1641500620000|2022-01-06 20:23:40|280.35|278.35|280.52|278.52|280.69|278.69|280.35|278.35|0
1641500630000|2022-01-06 20:23:50|280.35|278.35|280.69|278.69|280.69|278.69|280.35|278.35|0
1641500640000|2022-01-06 20:24:00|280.52|278.52|279.82|277.82|280.52|278.52|279.82|277.82|0
1641500650000|2022-01-06 20:24:10|279.65|277.65|279.65|277.65|279.65|277.65|279.48|277.48|0
1641500660000|2022-01-06 20:24:20|279.82|277.82|279.82|277.82|280|278|279.82|277.82|0
1641500670000|2022-01-06 20:24:30|280.17|278.17|280.69|278.69|280.69|278.69|280.17|278.17|0
1641500690000|2022-01-06 20:24:50|281.21|279.21|280.52|278.52|281.21|279.21|280.52|278.52|0
1641500700000|2022-01-06 20:25:00|280.87|278.87|280.52|278.52|281.21|279.21|280.52|278.52|0
1641500710000|2022-01-06 20:25:10|280.87|278.87|280.34|278.34|280.87|278.87|280.34|278.34|0
1641500720000|2022-01-06 20:25:20|280.17|278.17|281.04|279.04|281.04|279.04|280.17|278.17|0
1641500730000|2022-01-06 20:25:30|281.39|279.39|281.56|279.56|281.91|279.91|281.39|279.39|0
1641500740000|2022-01-06 20:25:40|281.74|279.74|281.21|279.21|281.74|279.74|281.21|279.21|0
1641500750000|2022-01-06 20:25:50|281.73|279.73|281.73|279.73|281.91|279.91|281.56|279.56|0
1641500760000|2022-01-06 20:26:00|281.39|279.39|281.39|279.39|281.39|279.39|281.39|279.39|0
1641500770000|2022-01-06 20:26:10|281.56|279.56|281.73|279.73|282.08|280.08|281.56|279.56|0
1641500780000|2022-01-06 20:26:20|282.08|280.08|281.73|279.73|282.08|280.08|281.73|279.73|0
1641500790000|2022-01-06 20:26:30|281.56|279.56|282.08|280.08|282.08|280.08|281.56|279.56|0
1641500800000|2022-01-06 20:26:40|282.61|280.61|282.61|280.61|282.61|280.61|282.26|280.26|0
1641500810000|2022-01-06 20:26:50|282.43|280.43|282.08|280.08|282.43|280.43|282.08|280.08|0
1641500820000|2022-01-06 20:27:00|281.91|279.91|281.73|279.73|281.91|279.91|281.73|279.73|0
1641500830000|2022-01-06 20:27:10|281.56|279.56|281.04|279.04|281.56|279.56|280.95|278.95|0
1641500840000|2022-01-06 20:27:20|281.21|279.21|282.26|280.26|282.26|280.26|281.21|279.21|0
1641500850000|2022-01-06 20:27:30|282.08|280.08|281.73|279.73|282.08|280.08|281.73|279.73|0
1641500860000|2022-01-06 20:27:40|281.91|279.91|281.39|279.39|281.91|279.91|281.39|279.39|0
1641500870000|2022-01-06 20:27:50|281.21|279.21|281.56|279.56|281.73|279.73|281.21|279.21|0
1641500880000|2022-01-06 20:28:00|281.39|279.39|281.39|279.39|281.39|279.39|281.39|279.39|0
1641500890000|2022-01-06 20:28:10|281.21|279.21|281.91|279.91|281.91|279.91|281.21|279.21|0
1641500900000|2022-01-06 20:28:20|281.73|279.73|282.08|280.08|282.08|280.08|281.38|279.38|0
1641500910000|2022-01-06 20:28:30|282.26|280.26|283.13|281.13|283.13|281.13|282.26|280.26|0
1641500920000|2022-01-06 20:28:40|282.78|280.78|282.26|280.26|282.78|280.78|281.91|279.91|0
1641500930000|2022-01-06 20:28:50|282.6|280.6|282.08|280.08|282.6|280.6|282.08|280.08|0
1641500940000|2022-01-06 20:29:00|281.91|279.91|282.43|280.43|282.43|280.43|281.91|279.91|0
1641500950000|2022-01-06 20:29:10|282.78|280.78|282.43|280.43|282.78|280.78|282.25|280.25|0
1641500960000|2022-01-06 20:29:20|282.78|280.78|282.78|280.78|282.95|280.95|282.78|280.78|0
1641500970000|2022-01-06 20:29:30|282.6|280.6|282.43|280.43|282.78|280.78|282.43|280.43|0
1641500980000|2022-01-06 20:29:40|282.6|280.6|283.13|281.13|283.13|281.13|282.43|280.43|0
1641500990000|2022-01-06 20:29:50|283.65|281.65|283.65|281.65|283.65|281.65|283.48|281.48|0
1641501000000|2022-01-06 20:30:00|283.48|281.48|283.3|281.3|283.48|281.48|282.78|280.78|0
1641501010000|2022-01-06 20:30:10|283.48|281.48|283.82|281.82|284|282|283.3|281.3|0
1641501020000|2022-01-06 20:30:20|284.17|282.17|284|282|284.35|282.35|284|282|0
1641501030000|2022-01-06 20:30:30|284.35|282.35|283.82|281.82|284.35|282.35|283.82|281.82|0
1641501040000|2022-01-06 20:30:40|283.47|281.47|283.47|281.47|284|282|283.47|281.47|0
1641501050000|2022-01-06 20:30:50|283.13|281.13|283.65|281.65|283.65|281.65|283.13|281.13|0
1641501060000|2022-01-06 20:31:00|283.3|281.3|282.43|280.43|283.3|281.3|282.43|280.43|0
1641501070000|2022-01-06 20:31:10|281.91|279.91|282.25|280.25|282.25|280.25|281.91|279.91|0
1641501080000|2022-01-06 20:31:20|282.08|280.08|281.56|279.56|282.08|280.08|281.56|279.56|0
1641501090000|2022-01-06 20:31:30|281.9|279.9|281.9|279.9|281.9|279.9|281.9|279.9|0
1641501100000|2022-01-06 20:31:40|282.08|280.08|282.25|280.25|282.43|280.43|281.9|279.9|0
1641501110000|2022-01-06 20:31:50|282.43|280.43|282.43|280.43|282.43|280.43|282.43|280.43|0
1641501120000|2022-01-06 20:32:00|282.25|280.25|281.73|279.73|282.25|280.25|281.73|279.73|0
1641501130000|2022-01-06 20:32:10|281.56|279.56|281.38|279.38|281.73|279.73|281.21|279.21|0
1641501140000|2022-01-06 20:32:20|281.03|279.03|279.99|277.99|281.03|279.03|279.99|277.99|0
1641501150000|2022-01-06 20:32:30|279.47|277.47|279.12|277.12|279.47|277.47|278.78|276.78|0
1641501160000|2022-01-06 20:32:40|279.3|277.3|278.95|276.95|279.3|277.3|278.95|276.95|0
1641501170000|2022-01-06 20:32:50|279.12|277.12|279.82|277.82|279.82|277.82|279.12|277.12|0
1641501180000|2022-01-06 20:33:00|279.64|277.64|278.95|276.95|279.64|277.64|278.78|276.78|0
1641501190000|2022-01-06 20:33:10|279.12|277.12|278.78|276.78|279.12|277.12|278.78|276.78|0
1641501200000|2022-01-06 20:33:20|278.95|276.95|279.64|277.64|279.64|277.64|278.95|276.95|0
1641501210000|2022-01-06 20:33:30|279.47|277.47|279.12|277.12|279.47|277.47|279.12|277.12|0
1641501220000|2022-01-06 20:33:40|279.3|277.3|279.64|277.64|279.64|277.64|279.12|277.12|0
1641501230000|2022-01-06 20:33:50|279.3|277.3|279.12|277.12|279.3|277.3|279.12|277.12|0
1641501240000|2022-01-06 20:34:00|279.47|277.47|278.95|276.95|279.47|277.47|278.95|276.95|0
1641501250000|2022-01-06 20:34:10|279.3|277.3|280.16|278.16|280.34|278.34|279.3|277.3|0
1641501260000|2022-01-06 20:34:20|279.55|277.55|279.73|277.73|279.73|277.73|279.55|277.55|0
1641501270000|2022-01-06 20:34:30|280.51|278.51|279.99|277.99|280.51|278.51|279.99|277.99|0
1641501280000|2022-01-06 20:34:40|279.82|277.82|279.47|277.47|279.82|277.82|279.47|277.47|0
1641501290000|2022-01-06 20:34:50|279.82|277.82|279.47|277.47|279.82|277.82|279.12|277.12|0
1641501300000|2022-01-06 20:35:00|279.12|277.12|278.6|276.6|279.47|277.47|278.6|276.6|0
1641501310000|2022-01-06 20:35:10|278.78|276.78|278.6|276.6|278.78|276.78|278.6|276.6|0
1641501320000|2022-01-06 20:35:20|279.12|277.12|279.12|277.12|279.12|277.12|279.12|277.12|0
1641501330000|2022-01-06 20:35:30|279.3|277.3|280.34|278.34|280.34|278.34|279.3|277.3|0
1641501340000|2022-01-06 20:35:40|280.16|278.16|280.16|278.16|280.16|278.16|280.16|278.16|0
1641501350000|2022-01-06 20:35:50|279.99|277.99|278.78|276.78|279.99|277.99|278.78|276.78|0
1641501360000|2022-01-06 20:36:00|278.6|276.6|279.12|277.12|279.12|277.12|278.6|276.6|0
1641501370000|2022-01-06 20:36:10|278.78|276.78|278.95|276.95|278.95|276.95|278.69|276.69|0
1641501380000|2022-01-06 20:36:20|279.12|277.12|278.77|276.77|279.29|277.29|278.77|276.77|0
1641501390000|2022-01-06 20:36:30|278.95|276.95|278.6|276.6|278.95|276.95|278.6|276.6|0
1641501400000|2022-01-06 20:36:40|277.91|275.91|278.08|276.08|278.08|276.08|277.74|275.74|0
1641501410000|2022-01-06 20:36:50|278.43|276.43|278.26|276.26|278.43|276.43|278.26|276.26|0
1641501420000|2022-01-06 20:37:00|278.43|276.43|277.91|275.91|278.43|276.43|277.91|275.91|0
1641501430000|2022-01-06 20:37:10|277.74|275.74|277.56|275.56|277.74|275.74|277.56|275.56|0
1641501440000|2022-01-06 20:37:20|277.39|275.39|277.56|275.56|277.56|275.56|277.39|275.39|0
1641501450000|2022-01-06 20:37:30|277.74|275.74|277.39|275.39|277.74|275.74|277.39|275.39|0
1641501460000|2022-01-06 20:37:40|277.22|275.22|277.39|275.39|277.39|275.39|276.53|274.53|0
1641501470000|2022-01-06 20:37:50|277.47|275.47|277.74|275.74|277.91|275.91|277.47|275.47|0
1641501480000|2022-01-06 20:38:00|278.25|276.25|278.43|276.43|278.43|276.43|278.08|276.08|0
1641501490000|2022-01-06 20:38:10|278.6|276.6|278.25|276.25|278.6|276.6|278.25|276.25|0
1641501500000|2022-01-06 20:38:20|278.43|276.43|278.6|276.6|278.95|276.95|278.43|276.43|0
1641501510000|2022-01-06 20:38:30|278.43|276.43|278.08|276.08|278.43|276.43|278.08|276.08|0
1641501520000|2022-01-06 20:38:40|277.91|275.91|277.39|275.39|277.91|275.91|277.39|275.39|0
1641501530000|2022-01-06 20:38:50|277.56|275.56|276.87|274.87|277.56|275.56|276.87|274.87|0
1641501540000|2022-01-06 20:39:00|277.04|275.04|276.87|274.87|277.22|275.22|276.87|274.87|0
1641501550000|2022-01-06 20:39:10|277.04|275.04|276.87|274.87|277.04|275.04|276.87|274.87|0
1641501560000|2022-01-06 20:39:20|276.7|274.7|276.53|274.53|276.7|274.7|276.53|274.53|0
1641501570000|2022-01-06 20:39:30|276.35|274.35|277.56|275.56|277.56|275.56|276.35|274.35|0
1641501580000|2022-01-06 20:39:40|277.73|275.73|277.73|275.73|277.91|275.91|277.73|275.73|0
1641501590000|2022-01-06 20:39:50|277.56|275.56|277.39|275.39|277.73|275.73|277.39|275.39|0
1641501600000|2022-01-06 20:40:00|277.91|275.91|278.08|276.08|278.08|276.08|277.56|275.56|0
1641501610000|2022-01-06 20:40:10|277.56|275.56|278.6|276.6|278.6|276.6|277.56|275.56|0
1641501620000|2022-01-06 20:40:20|278.43|276.43|278.43|276.43|278.43|276.43|278.25|276.25|0
1641501630000|2022-01-06 20:40:30|278.25|276.25|277.04|275.04|278.25|276.25|277.04|275.04|0
1641501640000|2022-01-06 20:40:40|277.21|275.21|276.7|274.7|277.21|275.21|276.7|274.7|0
1641501650000|2022-01-06 20:40:50|276.35|274.35|276.35|274.35|276.35|274.35|276.01|274.01|0
1641501660000|2022-01-06 20:41:00|276.18|274.18|276.95|274.95|276.95|274.95|276.18|274.18|0
1641501670000|2022-01-06 20:41:10|276.52|274.52|276.43|274.43|276.7|274.7|276.43|274.43|0
1641501680000|2022-01-06 20:41:20|276.52|274.52|276.52|274.52|276.52|274.52|276.35|274.35|0
1641501690000|2022-01-06 20:41:30|277.04|275.04|277.56|275.56|277.56|275.56|276.7|274.7|0
1641501700000|2022-01-06 20:41:40|277.64|275.64|277.39|275.39|277.64|275.64|277.21|275.21|0
1641501710000|2022-01-06 20:41:50|277.56|275.56|277.73|275.73|277.91|275.91|277.56|275.56|0
1641501720000|2022-01-06 20:42:00|277.04|275.04|276.87|274.87|277.04|275.04|276.87|274.87|0
1641501730000|2022-01-06 20:42:10|276.52|274.52|276.7|274.7|276.87|274.87|276.52|274.52|0
1641501740000|2022-01-06 20:42:20|276.87|274.87|276.18|274.18|276.87|274.87|276.18|274.18|0
1641501750000|2022-01-06 20:42:30|275.66|273.66|276.01|274.01|276.01|274.01|275.66|273.66|0
1641501760000|2022-01-06 20:42:40|276.52|274.52|276.7|274.7|276.7|274.7|276.52|274.52|0
1641501770000|2022-01-06 20:42:50|276.87|274.87|277.21|275.21|277.21|275.21|276.87|274.87|0
1641501780000|2022-01-06 20:43:00|277.39|275.39|277.56|275.56|277.56|275.56|277.21|275.21|0
1641501790000|2022-01-06 20:43:10|277.73|275.73|277.56|275.56|277.73|275.73|277.56|275.56|0
1641501800000|2022-01-06 20:43:20|277.39|275.39|278.77|276.77|278.77|276.77|277.39|275.39|0
1641501810000|2022-01-06 20:43:30|278.6|276.6|278.08|276.08|278.6|276.6|277.9|275.9|0
1641501820000|2022-01-06 20:43:40|278.25|276.25|278.6|276.6|278.94|276.94|278.25|276.25|0
1641501830000|2022-01-06 20:43:50|278.94|276.94|278.42|276.42|278.94|276.94|278.42|276.42|0
1641501840000|2022-01-06 20:44:00|278.77|276.77|279.81|277.81|279.81|277.81|278.77|276.77|0
1641501850000|2022-01-06 20:44:10|279.64|277.64|279.46|277.46|279.64|277.64|279.29|277.29|0
1641501860000|2022-01-06 20:44:20|279.29|277.29|279.46|277.46|279.46|277.46|279.29|277.29|0
1641501870000|2022-01-06 20:44:30|279.29|277.29|279.12|277.12|279.29|277.29|279.12|277.12|0
1641501880000|2022-01-06 20:44:40|278.94|276.94|278.42|276.42|278.94|276.94|278.42|276.42|0
1641501890000|2022-01-06 20:44:50|278.6|276.6|278.77|276.77|278.77|276.77|278.42|276.42|0
1641501900000|2022-01-06 20:45:00|278.42|276.42|278.25|276.25|278.94|276.94|278.25|276.25|0
1641501910000|2022-01-06 20:45:10|278.42|276.42|279.81|277.81|279.81|277.81|278.42|276.42|0
1641501920000|2022-01-06 20:45:20|279.46|277.46|279.81|277.81|279.81|277.81|279.46|277.46|0
1641501930000|2022-01-06 20:45:30|279.64|277.64|279.64|277.64|279.64|277.64|279.64|277.64|0
1641501940000|2022-01-06 20:45:40|279.11|277.11|278.77|276.77|279.11|277.11|278.77|276.77|0
1641501950000|2022-01-06 20:45:50|278.5|276.5|278.08|276.08|278.5|276.5|278.08|276.08|0
1641501960000|2022-01-06 20:46:00|278.25|276.25|278.59|276.59|278.59|276.59|278.25|276.25|0
1641501970000|2022-01-06 20:46:10|278.77|276.77|278.94|276.94|278.94|276.94|278.77|276.77|0
1641501980000|2022-01-06 20:46:20|278.42|276.42|278.08|276.08|278.42|276.42|278.08|276.08|0
1641501990000|2022-01-06 20:46:30|278.25|276.25|277.04|275.04|278.25|276.25|277.04|275.04|0
1641502000000|2022-01-06 20:46:40|276.87|274.87|277.21|275.21|277.21|275.21|276.87|274.87|0
1641502010000|2022-01-06 20:46:50|277.04|275.04|277.9|275.9|278.07|276.07|277.04|275.04|0
1641502020000|2022-01-06 20:47:00|278.07|276.07|277.9|275.9|278.07|276.07|277.73|275.73|0
1641502030000|2022-01-06 20:47:10|278.25|276.25|277.9|275.9|278.25|276.25|277.9|275.9|0
1641502040000|2022-01-06 20:47:20|278.25|276.25|278.07|276.07|278.59|276.59|278.07|276.07|0
1641502050000|2022-01-06 20:47:30|277.9|275.9|277.21|275.21|277.9|275.9|277.04|275.04|0
1641502060000|2022-01-06 20:47:40|277.38|275.38|277.04|275.04|277.38|275.38|277.04|275.04|0
1641502070000|2022-01-06 20:47:50|276.86|274.86|277.21|275.21|277.38|275.38|276.86|274.86|0
1641502080000|2022-01-06 20:48:00|277.04|275.04|277.21|275.21|277.38|275.38|276.69|274.69|0
1641502090000|2022-01-06 20:48:10|277.38|275.38|277.38|275.38|277.38|275.38|277.21|275.21|0
1641502100000|2022-01-06 20:48:20|278.07|276.07|278.25|276.25|278.25|276.25|278.07|276.07|0
1641502110000|2022-01-06 20:48:30|278.97|276.97|278.97|276.97|278.97|276.97|278.45|276.45|0
1641502120000|2022-01-06 20:48:40|278.45|276.45|277.59|275.59|278.45|276.45|277.59|275.59|0
1641502130000|2022-01-06 20:48:50|277.76|275.76|277.59|275.59|277.76|275.76|277.5|275.5|0
1641502140000|2022-01-06 20:49:00|277.94|275.94|277.25|275.25|277.94|275.94|277.25|275.25|0
1641502150000|2022-01-06 20:49:10|277.07|275.07|277.76|275.76|277.76|275.76|277.07|275.07|0
1641502160000|2022-01-06 20:49:20|278.11|276.11|277.94|275.94|278.11|276.11|277.94|275.94|0
1641502170000|2022-01-06 20:49:30|278.28|276.28|278.28|276.28|278.63|276.63|278.11|276.11|0
1641502180000|2022-01-06 20:49:40|277.25|275.25|277.42|275.42|277.42|275.42|277.07|275.07|0
1641502190000|2022-01-06 20:49:50|277.07|275.07|276.56|274.56|277.07|275.07|276.56|274.56|0
1641502200000|2022-01-06 20:50:00|277.07|275.07|278.8|276.8|278.8|276.8|277.07|275.07|0
1641502210000|2022-01-06 20:50:10|279.49|277.49|277.94|275.94|279.49|277.49|277.94|275.94|0
1641502220000|2022-01-06 20:50:20|277.42|275.42|276.38|274.38|277.42|275.42|276.38|274.38|0
1641502230000|2022-01-06 20:50:30|276.56|274.56|276.38|274.38|276.73|274.73|276.38|274.38|0
1641502240000|2022-01-06 20:50:40|276.56|274.56|277.07|275.07|277.07|275.07|276.56|274.56|0
1641502250000|2022-01-06 20:50:50|276.56|274.56|276.73|274.73|276.73|274.73|276.38|274.38|0
1641502260000|2022-01-06 20:51:00|276.9|274.9|276.56|274.56|276.9|274.9|276.56|274.56|0
1641502270000|2022-01-06 20:51:10|276.9|274.9|277.07|275.07|277.07|275.07|276.56|274.56|0
1641502280000|2022-01-06 20:51:20|277.24|275.24|277.42|275.42|277.76|275.76|277.24|275.24|0
1641502290000|2022-01-06 20:51:30|277.59|275.59|278.11|276.11|278.11|276.11|277.59|275.59|0
1641502300000|2022-01-06 20:51:40|277.42|275.42|276.73|274.73|277.42|275.42|276.73|274.73|0
1641502310000|2022-01-06 20:51:50|276.38|274.38|276.56|274.56|276.73|274.73|276.38|274.38|0
1641502320000|2022-01-06 20:52:00|277.07|275.07|276.38|274.38|277.07|275.07|276.38|274.38|0
1641502330000|2022-01-06 20:52:10|276.55|274.55|275.87|273.87|276.55|274.55|275.87|273.87|0
1641502340000|2022-01-06 20:52:20|276.04|274.04|276.21|274.21|276.21|274.21|276.04|274.04|0
1641502350000|2022-01-06 20:52:30|276.04|274.04|276.55|274.55|276.55|274.55|276.04|274.04|0
1641502360000|2022-01-06 20:52:40|276.9|274.9|276.9|274.9|276.9|274.9|276.73|274.73|0
1641502370000|2022-01-06 20:52:50|277.42|275.42|277.24|275.24|277.42|275.42|277.24|275.24|0
1641502380000|2022-01-06 20:53:00|277.42|275.42|276.9|274.9|277.42|275.42|276.73|274.73|0
1641502390000|2022-01-06 20:53:10|277.07|275.07|276.9|274.9|277.24|275.24|276.73|274.73|0
1641502400000|2022-01-06 20:53:20|276.73|274.73|277.24|275.24|277.24|275.24|276.73|274.73|0
1641502410000|2022-01-06 20:53:30|277.59|275.59|278.11|276.11|278.11|276.11|277.59|275.59|0
1641502420000|2022-01-06 20:53:40|277.93|275.93|277.59|275.59|277.93|275.93|277.59|275.59|0
1641502430000|2022-01-06 20:53:50|277.42|275.42|277.07|275.07|277.42|275.42|277.07|275.07|0
1641502440000|2022-01-06 20:54:00|277.42|275.42|277.07|275.07|277.42|275.42|277.07|275.07|0
1641502450000|2022-01-06 20:54:10|277.41|275.41|276.9|274.9|277.41|275.41|276.9|274.9|0
1641502460000|2022-01-06 20:54:20|277.07|275.07|277.24|275.24|277.24|275.24|276.9|274.9|0
1641502470000|2022-01-06 20:54:30|277.07|275.07|276.04|274.04|277.07|275.07|276.04|274.04|0
1641502480000|2022-01-06 20:54:40|275.86|273.86|275.86|273.86|275.86|273.86|275.86|273.86|0
1641502490000|2022-01-06 20:54:50|276.04|274.04|276.04|274.04|276.04|274.04|276.04|274.04|0
1641502500000|2022-01-06 20:55:00|275.86|273.86|275.35|273.35|275.86|273.86|275.18|273.18|0
1641502510000|2022-01-06 20:55:10|275.09|273.09|273.12|271.12|275.09|273.09|273.12|271.12|0
1641502520000|2022-01-06 20:55:20|273.8|271.8|273.8|271.8|274.15|272.15|273.8|271.8|0
1641502530000|2022-01-06 20:55:30|273.63|271.63|272.95|270.95|273.98|271.98|272.61|270.61|0
1641502540000|2022-01-06 20:55:40|272.44|270.44|272.44|270.44|272.78|270.78|272.44|270.44|0
1641502550000|2022-01-06 20:55:50|272.61|270.61|272.44|270.44|272.61|270.61|272.44|270.44|0
1641502560000|2022-01-06 20:56:00|272.61|270.61|272.78|270.78|272.78|270.78|272.44|270.44|0
1641502570000|2022-01-06 20:56:10|272.44|270.44|272.61|270.61|272.78|270.78|272.44|270.44|0
1641502580000|2022-01-06 20:56:20|272.43|270.43|271.92|269.92|272.43|270.43|271.92|269.92|0
1641502590000|2022-01-06 20:56:30|272.09|270.09|273.98|271.98|273.98|271.98|272.09|270.09|0
1641502600000|2022-01-06 20:56:40|273.46|271.46|273.97|271.97|274.15|272.15|273.46|271.46|0
1641502610000|2022-01-06 20:56:50|274.32|272.32|274.32|272.32|274.49|272.49|273.97|271.97|0
1641502620000|2022-01-06 20:57:00|273.97|271.97|274.32|272.32|274.32|272.32|273.97|271.97|0
1641502630000|2022-01-06 20:57:10|274.49|272.49|275.86|273.86|275.86|273.86|274.49|272.49|0
1641502640000|2022-01-06 20:57:20|276.55|274.55|276.9|274.9|276.9|274.9|276.55|274.55|0
1641502650000|2022-01-06 20:57:30|276.55|274.55|276.21|274.21|276.55|274.55|276.21|274.21|0
1641502660000|2022-01-06 20:57:40|276.38|274.38|277.76|275.76|277.76|275.76|276.38|274.38|0
1641502670000|2022-01-06 20:57:50|278.28|276.28|278.1|276.1|278.28|276.28|277.93|275.93|0
1641502680000|2022-01-06 20:58:00|277.41|275.41|277.58|275.58|277.58|275.58|277.41|275.41|0
1641502690000|2022-01-06 20:58:10|278.45|276.45|278.1|276.1|278.45|276.45|278.1|276.1|0
1641502700000|2022-01-06 20:58:20|277.76|275.76|277.93|275.93|277.93|275.93|277.58|275.58|0
1641502710000|2022-01-06 20:58:30|278.79|276.79|278.27|276.27|278.79|276.79|278.27|276.27|0
1641502720000|2022-01-06 20:58:40|278.1|276.1|277.24|275.24|278.1|276.1|277.24|275.24|0
1641502730000|2022-01-06 20:58:50|277.07|275.07|277.41|275.41|277.41|275.41|277.07|275.07|0
1641502740000|2022-01-06 20:59:00|277.07|275.07|276.72|274.72|277.07|275.07|276.55|274.55|0
1641502750000|2022-01-06 20:59:10|276.55|274.55|276.72|274.72|276.72|274.72|276.55|274.55|0
1641502760000|2022-01-06 20:59:20|276.55|274.55|276.03|274.03|276.89|274.89|276.03|274.03|0
1641502770000|2022-01-06 20:59:30|276.38|274.38|277.41|275.41|277.41|275.41|276.38|274.38|0
1641502780000|2022-01-06 20:59:40|277.07|275.07|278.27|276.27|278.27|276.27|277.07|275.07|0
1641502790000|2022-01-06 20:59:50|277.93|275.93|276.49|274.49|277.93|275.93|276.49|274.49|0
1641502810000|2022-01-06 21:00:10|276.15|274.15|277.53|275.53|277.53|275.53|276.15|274.15|0
1641502820000|2022-01-06 21:00:20|277.88|275.88|277.01|275.01|277.88|275.88|277.01|275.01|0
1641502830000|2022-01-06 21:00:30|276.67|274.67|276.15|274.15|276.67|274.67|276.15|274.15|0
1641502840000|2022-01-06 21:00:40|275.98|273.98|275.8|273.8|275.98|273.98|275.63|273.63|0
1641502850000|2022-01-06 21:00:50|275.98|273.98|275.8|273.8|276.15|274.15|275.8|273.8|0
1641502860000|2022-01-06 21:01:00|275.98|273.98|275.98|273.98|275.98|273.98|275.98|273.98|0
1641502870000|2022-01-06 21:01:10|276.15|274.15|276.67|274.67|276.67|274.67|276.15|274.15|0
1641502880000|2022-01-06 21:01:20|276.84|274.84|276.67|274.67|276.84|274.84|276.67|274.67|0
1641502890000|2022-01-06 21:01:30|276.84|274.84|275.63|273.63|276.84|274.84|275.63|273.63|0
1641502900000|2022-01-06 21:01:40|275.8|273.8|276.32|274.32|276.32|274.32|275.8|273.8|0
1641502910000|2022-01-06 21:01:50|276.49|274.49|276.84|274.84|276.84|274.84|276.49|274.49|0
1641502920000|2022-01-06 21:02:00|277.01|275.01|277.01|275.01|277.01|275.01|276.84|274.84|0
1641502930000|2022-01-06 21:02:10|277.36|275.36|277.53|275.53|277.7|275.7|277.18|275.18|0
1641502940000|2022-01-06 21:02:20|277.7|275.7|277.53|275.53|277.7|275.7|277.53|275.53|0
1641502950000|2022-01-06 21:02:30|277.36|275.36|277.01|275.01|277.36|275.36|277.01|275.01|0
1641502960000|2022-01-06 21:02:40|277.18|275.18|277.36|275.36|277.36|275.36|277.18|275.18|0
1641502970000|2022-01-06 21:02:50|277.7|275.7|277.18|275.18|277.7|275.7|277.18|275.18|0
1641502990000|2022-01-06 21:03:10|277.36|275.36|277.36|275.36|277.36|275.36|277.36|275.36|0
1641503000000|2022-01-06 21:03:20|277.18|275.18|277.18|275.18|277.18|275.18|277.18|275.18|0
1641503010000|2022-01-06 21:03:30|277.01|275.01|277.18|275.18|277.18|275.18|277.01|275.01|0
1641503020000|2022-01-06 21:03:40|277.35|275.35|277.53|275.53|277.53|275.53|277.35|275.35|0
1641503030000|2022-01-06 21:03:50|277.7|275.7|277.35|275.35|277.7|275.7|277.35|275.35|0
1641503040000|2022-01-06 21:04:00|277.53|275.53|277.7|275.7|277.87|275.87|277.53|275.53|0
1641503050000|2022-01-06 21:04:10|277.53|275.53|277.87|275.87|277.87|275.87|277.53|275.53|0
1641503060000|2022-01-06 21:04:20|277.7|275.7|278.05|276.05|278.05|276.05|277.7|275.7|0
1641503070000|2022-01-06 21:04:30|277.87|275.87|278.05|276.05|278.05|276.05|277.87|275.87|0
1641503080000|2022-01-06 21:04:40|277.87|275.87|277.7|275.7|277.87|275.87|277.7|275.7|0
1641503090000|2022-01-06 21:04:50|277.87|275.87|278.05|276.05|278.05|276.05|277.87|275.87|0
1641503100000|2022-01-06 21:05:00|277.87|275.87|277.87|275.87|277.87|275.87|277.87|275.87|0
1641503110000|2022-01-06 21:05:10|278.05|276.05|278.39|276.39|278.39|276.39|278.05|276.05|0
1641503120000|2022-01-06 21:05:20|278.22|276.22|278.22|276.22|278.22|276.22|278.05|276.05|0
1641503130000|2022-01-06 21:05:30|278.05|276.05|278.57|276.57|278.57|276.57|278.05|276.05|0
1641503140000|2022-01-06 21:05:40|278.56|276.56|278.91|276.91|278.91|276.91|278.56|276.56|0
1641503150000|2022-01-06 21:05:50|279.08|277.08|279.26|277.26|279.26|277.26|279.08|277.08|0
1641503160000|2022-01-06 21:06:00|279.08|277.08|278.74|276.74|279.08|277.08|278.56|276.56|0
1641503170000|2022-01-06 21:06:10|278.91|276.91|278.91|276.91|278.91|276.91|278.91|276.91|0
1641503180000|2022-01-06 21:06:20|278.74|276.74|278.39|276.39|278.74|276.74|278.39|276.39|0
1641503190000|2022-01-06 21:06:30|278.56|276.56|278.04|276.04|278.56|276.56|278.04|276.04|0
1641503200000|2022-01-06 21:06:40|277.87|275.87|277.87|275.87|277.87|275.87|277.87|275.87|0
1641503210000|2022-01-06 21:06:50|278.04|276.04|277.87|275.87|278.04|276.04|277.87|275.87|0
1641503230000|2022-01-06 21:07:10|278.04|276.04|277.87|275.87|278.04|276.04|277.87|275.87|0
1641503270000|2022-01-06 21:07:50|278.04|276.04|278.39|276.39|278.39|276.39|278.04|276.04|0
1641503280000|2022-01-06 21:08:00|278.22|276.22|278.56|276.56|278.56|276.56|278.22|276.22|0
1641503290000|2022-01-06 21:08:10|278.74|276.74|278.74|276.74|278.74|276.74|278.56|276.56|0
1641503300000|2022-01-06 21:08:20|278.91|276.91|279.95|277.95|279.95|277.95|278.91|276.91|0
1641503310000|2022-01-06 21:08:30|280.12|278.12|279.95|277.95|280.12|278.12|279.95|277.95|0
1641503320000|2022-01-06 21:08:40|279.78|277.78|279.6|277.6|279.95|277.95|279.6|277.6|0
1641503330000|2022-01-06 21:08:50|279.43|277.43|279.43|277.43|279.43|277.43|279.26|277.26|0
1641503350000|2022-01-06 21:09:10|279.26|277.26|278.39|276.39|279.43|277.43|278.39|276.39|0
1641503360000|2022-01-06 21:09:20|278.04|276.04|277.87|275.87|278.04|276.04|277.87|275.87|0
1641503370000|2022-01-06 21:09:30|277.95|275.95|278.04|276.04|278.04|276.04|277.87|275.87|0
1641503380000|2022-01-06 21:09:40|278.22|276.22|278.22|276.22|278.22|276.22|278.04|276.04|0
1641503390000|2022-01-06 21:09:50|278.39|276.39|278.91|276.91|278.91|276.91|278.39|276.39|0
1641503400000|2022-01-06 21:10:00|279.08|277.08|279.08|277.08|279.26|277.26|279.08|277.08|0
1641503410000|2022-01-06 21:10:10|278.91|276.91|279.08|277.08|279.08|277.08|278.74|276.74|0
1641503420000|2022-01-06 21:10:20|279.26|277.26|279.26|277.26|279.26|277.26|279.08|277.08|0
1641503430000|2022-01-06 21:10:30|279.43|277.43|279.43|277.43|279.6|277.6|279.25|277.25|0
1641503440000|2022-01-06 21:10:40|279.25|277.25|279.25|277.25|279.43|277.43|279.25|277.25|0
1641503450000|2022-01-06 21:10:50|279.08|277.08|279.25|277.25|279.25|277.25|279.08|277.08|0
1641503460000|2022-01-06 21:11:00|279.43|277.43|279.08|277.08|279.43|277.43|279.08|277.08|0
1641503470000|2022-01-06 21:11:10|279.25|277.25|279.08|277.08|279.25|277.25|279.08|277.08|0
1641503480000|2022-01-06 21:11:20|278.91|276.91|279.08|277.08|279.08|277.08|278.91|276.91|0
1641503490000|2022-01-06 21:11:30|278.91|276.91|279.08|277.08|279.08|277.08|278.91|276.91|0
1641503500000|2022-01-06 21:11:40|279.25|277.25|279.25|277.25|279.25|277.25|279.25|277.25|0
1641503510000|2022-01-06 21:11:50|279.6|277.6|279.43|277.43|279.6|277.6|279.43|277.43|0
1641503520000|2022-01-06 21:12:00|277.87|275.87|278.21|276.21|278.39|276.39|277.87|275.87|0
1641503530000|2022-01-06 21:12:10|278.39|276.39|278.39|276.39|278.39|276.39|278.39|276.39|0
1641503540000|2022-01-06 21:12:20|278.56|276.56|278.73|276.73|278.73|276.73|278.39|276.39|0
1641503550000|2022-01-06 21:12:30|279.08|277.08|279.25|277.25|279.25|277.25|279.08|277.08|0
1641503560000|2022-01-06 21:12:40|279.08|277.08|279.08|277.08|279.08|277.08|278.99|276.99|0
1641503570000|2022-01-06 21:12:50|278.91|276.91|279.08|277.08|279.08|277.08|278.91|276.91|0
1641503580000|2022-01-06 21:13:00|279.25|277.25|279.6|277.6|279.6|277.6|279.25|277.25|0
1641503590000|2022-01-06 21:13:10|279.77|277.77|279.77|277.77|279.77|277.77|279.6|277.6|0
1641503600000|2022-01-06 21:13:20|279.95|277.95|279.95|277.95|279.95|277.95|279.95|277.95|0
1641503610000|2022-01-06 21:13:30|280.29|278.29|280.12|278.12|280.29|278.29|280.12|278.12|0
1641503620000|2022-01-06 21:13:40|279.77|277.77|279.77|277.77|279.95|277.95|279.77|277.77|0
1641503630000|2022-01-06 21:13:50|279.95|277.95|280.47|278.47|280.47|278.47|279.95|277.95|0
1641503640000|2022-01-06 21:14:00|280.64|278.64|280.82|278.82|280.82|278.82|280.64|278.64|0
1641503650000|2022-01-06 21:14:10|280.64|278.64|280.47|278.47|280.64|278.64|280.47|278.47|0
1641503660000|2022-01-06 21:14:20|280.12|278.12|279.77|277.77|280.12|278.12|279.77|277.77|0
1641503670000|2022-01-06 21:14:30|279.43|277.43|279.08|277.08|279.43|277.43|279.08|277.08|0
1641503680000|2022-01-06 21:14:40|279.25|277.25|279.6|277.6|279.6|277.6|279.25|277.25|0
1641503690000|2022-01-06 21:14:50|279.43|277.43|279.43|277.43|279.6|277.6|279.43|277.43|0
1641503730000|2022-01-06 21:15:30|279.81|277.21|279.72|277.12|279.81|277.21|279.72|277.12|0
1641503740000|2022-01-06 21:15:40|279.55|276.95|279.55|276.95|279.55|276.95|279.55|276.95|0
1641503760000|2022-01-06 21:16:00|279.38|276.78|279.38|276.78|279.38|276.78|279.38|276.78|0
1641503780000|2022-01-06 21:16:20|279.29|276.69|279.55|276.95|279.63|277.03|279.29|276.69|0
1641503790000|2022-01-06 21:16:30|279.72|277.12|279.72|277.12|279.72|277.12|279.72|277.12|0
1641503800000|2022-01-06 21:16:40|279.9|277.3|279.81|277.21|279.9|277.3|279.72|277.12|0
1641503810000|2022-01-06 21:16:50|279.72|277.12|279.72|277.12|279.9|277.3|279.72|277.12|0
1641503820000|2022-01-06 21:17:00|279.9|277.3|279.9|277.3|279.9|277.3|279.9|277.3|0
1641503840000|2022-01-06 21:17:20|279.72|277.12|279.81|277.21|279.81|277.21|279.72|277.12|0
1641503850000|2022-01-06 21:17:30|279.72|277.12|279.9|277.3|279.9|277.3|279.72|277.12|0
1641503860000|2022-01-06 21:17:40|280.07|277.47|280.07|277.47|280.07|277.47|280.07|277.47|0
1641503870000|2022-01-06 21:17:50|280.42|277.82|280.42|277.82|280.42|277.82|280.42|277.82|0
1641503880000|2022-01-06 21:18:00|280.33|277.73|280.24|277.64|280.42|277.82|280.24|277.64|0
1641503910000|2022-01-06 21:18:30|279.9|277.3|279.9|277.3|279.9|277.3|279.9|277.3|0
1641503920000|2022-01-06 21:18:40|279.72|277.12|279.55|276.95|279.72|277.12|279.55|276.95|0
1641503930000|2022-01-06 21:18:50|279.63|277.03|279.63|277.03|279.72|277.12|279.63|277.03|0
1641503940000|2022-01-06 21:19:00|280.07|277.47|279.9|277.3|280.07|277.47|279.9|277.3|0
1641503950000|2022-01-06 21:19:10|280.07|277.47|280.07|277.47|280.07|277.47|280.07|277.47|0
1641503960000|2022-01-06 21:19:20|280.24|277.64|280.15|277.55|280.24|277.64|280.15|277.55|0
1641503970000|2022-01-06 21:19:30|280.24|277.64|280.24|277.64|280.24|277.64|280.15|277.55|0
1641503980000|2022-01-06 21:19:40|280.07|277.47|279.9|277.3|280.07|277.47|279.9|277.3|0
1641504000000|2022-01-06 21:20:00|279.8|277.2|279.9|277.3|279.9|277.3|279.8|277.2|0
1641504010000|2022-01-06 21:20:10|280.07|277.47|279.89|277.29|280.07|277.47|279.89|277.29|0
1641504020000|2022-01-06 21:20:20|280.07|277.47|280.24|277.64|280.24|277.64|280.07|277.47|0
1641504030000|2022-01-06 21:20:30|280.07|277.47|280.07|277.47|280.07|277.47|280.07|277.47|0
1641504040000|2022-01-06 21:20:40|279.89|277.29|280.07|277.47|280.07|277.47|279.89|277.29|0
1641504050000|2022-01-06 21:20:50|279.98|277.38|280.07|277.47|280.07|277.47|279.98|277.38|0
1641504060000|2022-01-06 21:21:00|279.89|277.29|279.89|277.29|279.89|277.29|279.89|277.29|0
1641504080000|2022-01-06 21:21:20|279.98|277.38|279.89|277.29|279.98|277.38|279.89|277.29|0
1641504100000|2022-01-06 21:21:40|280.07|277.47|280.07|277.47|280.07|277.47|280.07|277.47|0
1641504120000|2022-01-06 21:22:00|280.24|277.64|280.24|277.64|280.24|277.64|280.24|277.64|0
1641504140000|2022-01-06 21:22:20|280.07|277.47|280.07|277.47|280.07|277.47|280.07|277.47|0
1641504160000|2022-01-06 21:22:40|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1641504170000|2022-01-06 21:22:50|279.89|277.29|279.89|277.29|279.89|277.29|279.89|277.29|0
1641504180000|2022-01-06 21:23:00|279.98|277.38|280.07|277.47|280.07|277.47|279.98|277.38|0
1641504190000|2022-01-06 21:23:10|280.24|277.64|280.24|277.64|280.24|277.64|280.24|277.64|0
1641504210000|2022-01-06 21:23:30|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641504220000|2022-01-06 21:23:40|280.24|277.64|280.24|277.64|280.24|277.64|280.24|277.64|0
1641504230000|2022-01-06 21:23:50|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641504260000|2022-01-06 21:24:20|280.5|277.9|280.59|277.99|280.59|277.99|280.5|277.9|0
1641504270000|2022-01-06 21:24:30|280.24|277.64|280.24|277.64|280.24|277.64|280.24|277.64|0
1641504290000|2022-01-06 21:24:50|280.41|277.81|280.59|277.99|280.59|277.99|280.41|277.81|0
1641504300000|2022-01-06 21:25:00|280.76|278.16|280.76|278.16|280.93|278.33|280.76|278.16|0
1641504310000|2022-01-06 21:25:10|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641504320000|2022-01-06 21:25:20|280.76|278.16|280.76|278.16|280.76|278.16|280.76|278.16|0
1641504330000|2022-01-06 21:25:30|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641504340000|2022-01-06 21:25:40|280.67|278.07|280.76|278.16|280.76|278.16|280.59|277.99|0
1641504360000|2022-01-06 21:26:00|280.84|278.24|280.76|278.16|280.84|278.24|280.76|278.16|0
1641504370000|2022-01-06 21:26:10|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641504400000|2022-01-06 21:26:40|280.41|277.81|280.58|277.98|280.58|277.98|280.41|277.81|0
1641504420000|2022-01-06 21:27:00|280.76|278.16|280.76|278.16|280.76|278.16|280.76|278.16|0
1641504460000|2022-01-06 21:27:40|280.93|278.33|280.76|278.16|280.93|278.33|280.76|278.16|0
1641504490000|2022-01-06 21:28:10|280.93|278.33|280.93|278.33|280.93|278.33|280.93|278.33|0
1641504500000|2022-01-06 21:28:20|280.76|278.16|280.76|278.16|280.84|278.24|280.76|278.16|0
1641504510000|2022-01-06 21:28:30|280.58|277.98|280.58|277.98|280.58|277.98|280.58|277.98|0
1641504520000|2022-01-06 21:28:40|280.76|278.16|280.76|278.16|280.76|278.16|280.76|278.16|0
1641504530000|2022-01-06 21:28:50|280.58|277.98|280.58|277.98|280.58|277.98|280.58|277.98|0
1641504550000|2022-01-06 21:29:10|280.76|278.16|280.58|277.98|280.76|278.16|280.58|277.98|0
1641504560000|2022-01-06 21:29:20|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641504570000|2022-01-06 21:29:30|280.49|277.89|280.58|277.98|280.58|277.98|280.41|277.81|0
1641504580000|2022-01-06 21:29:40|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641504600000|2022-01-06 21:30:00|280.58|277.98|280.58|277.98|280.58|277.98|280.58|277.98|0
1641504610000|2022-01-06 21:30:10|280.41|277.81|280.76|278.16|280.76|278.16|280.41|277.81|0
1641504620000|2022-01-06 21:30:20|280.58|277.98|280.58|277.98|280.58|277.98|280.58|277.98|0
1641504630000|2022-01-06 21:30:30|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641504640000|2022-01-06 21:30:40|280.58|277.98|280.58|277.98|280.58|277.98|280.58|277.98|0
1641504660000|2022-01-06 21:31:00|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641504680000|2022-01-06 21:31:20|280.58|277.98|280.58|277.98|280.58|277.98|280.58|277.98|0
1641504710000|2022-01-06 21:31:50|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641504740000|2022-01-06 21:32:20|280.23|277.63|280.23|277.63|280.23|277.63|280.23|277.63|0
1641504790000|2022-01-06 21:33:10|280.06|277.46|280.06|277.46|280.06|277.46|280.06|277.46|0
1641504800000|2022-01-06 21:33:20|280.23|277.63|280.23|277.63|280.23|277.63|280.23|277.63|0
1641504810000|2022-01-06 21:33:30|280.06|277.46|280.06|277.46|280.06|277.46|280.06|277.46|0
1641504840000|2022-01-06 21:34:00|279.88|277.28|279.88|277.28|279.88|277.28|279.88|277.28|0
1641504850000|2022-01-06 21:34:10|279.71|277.11|279.54|276.94|279.71|277.11|279.54|276.94|0
1641504870000|2022-01-06 21:34:30|279.71|277.11|279.71|277.11|279.71|277.11|279.71|277.11|0
1641504880000|2022-01-06 21:34:40|279.62|277.02|279.71|277.11|279.71|277.11|279.54|276.94|0
1641504900000|2022-01-06 21:35:00|279.88|277.28|279.88|277.28|279.88|277.28|279.88|277.28|0
1641504910000|2022-01-06 21:35:10|280.06|277.46|280.41|277.81|280.41|277.81|280.06|277.46|0
1641504920000|2022-01-06 21:35:20|280.23|277.63|280.23|277.63|280.23|277.63|280.23|277.63|0
1641505000000|2022-01-06 21:36:40|280.06|277.46|280.06|277.46|280.06|277.46|280.06|277.46|0
1641505010000|2022-01-06 21:36:50|279.71|277.11|279.71|277.11|279.71|277.11|279.71|277.11|0
1641505020000|2022-01-06 21:37:00|279.54|276.94|279.54|276.94|279.54|276.94|279.54|276.94|0
1641505030000|2022-01-06 21:37:10|279.36|276.76|279.36|276.76|279.36|276.76|279.36|276.76|0
1641505050000|2022-01-06 21:37:30|278.84|276.24|279.02|276.42|279.02|276.42|278.84|276.24|0
1641505060000|2022-01-06 21:37:40|278.84|276.24|279.01|276.41|279.01|276.41|278.84|276.24|0
1641505070000|2022-01-06 21:37:50|278.84|276.24|279.19|276.59|279.19|276.59|278.84|276.24|0
1641505090000|2022-01-06 21:38:10|278.84|276.24|278.84|276.24|278.84|276.24|278.84|276.24|0
1641505100000|2022-01-06 21:38:20|278.67|276.07|278.67|276.07|278.67|276.07|278.67|276.07|0
1641505110000|2022-01-06 21:38:30|278.84|276.24|278.84|276.24|278.84|276.24|278.84|276.24|0
1641505120000|2022-01-06 21:38:40|278.75|276.15|278.84|276.24|278.84|276.24|278.75|276.15|0
1641505130000|2022-01-06 21:38:50|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1641505140000|2022-01-06 21:39:00|278.67|276.07|278.67|276.07|278.84|276.24|278.67|276.07|0
1641505160000|2022-01-06 21:39:20|278.84|276.24|278.84|276.24|278.84|276.24|278.84|276.24|0
1641505170000|2022-01-06 21:39:30|278.67|276.07|278.67|276.07|278.67|276.07|278.67|276.07|0
1641505180000|2022-01-06 21:39:40|278.84|276.24|278.84|276.24|278.84|276.24|278.84|276.24|0
1641505190000|2022-01-06 21:39:50|279.01|276.41|279.01|276.41|279.01|276.41|279.01|276.41|0
1641505200000|2022-01-06 21:40:00|278.92|276.32|279.1|276.5|279.19|276.59|278.92|276.32|0
1641505210000|2022-01-06 21:40:10|279.19|276.59|279.53|276.93|279.53|276.93|279.19|276.59|0
1641505220000|2022-01-06 21:40:20|279.36|276.76|279.01|276.41|279.36|276.76|279.01|276.41|0
1641505230000|2022-01-06 21:40:30|279.19|276.59|279.1|276.5|279.19|276.59|279.01|276.41|0
1641505240000|2022-01-06 21:40:40|279.19|276.59|279.01|276.41|279.19|276.59|279.01|276.41|0
1641505260000|2022-01-06 21:41:00|279.19|276.59|279.36|276.76|279.36|276.76|279.19|276.59|0
1641505270000|2022-01-06 21:41:10|279.44|276.84|279.53|276.93|279.53|276.93|279.1|276.5|0
1641505280000|2022-01-06 21:41:20|279.36|276.76|279.36|276.76|279.53|276.93|279.36|276.76|0
1641505290000|2022-01-06 21:41:30|279.19|276.59|279.19|276.59|279.19|276.59|279.19|276.59|0
1641505300000|2022-01-06 21:41:40|279.27|276.67|279.53|276.93|279.53|276.93|279.27|276.67|0
1641505310000|2022-01-06 21:41:50|279.71|277.11|279.71|277.11|279.71|277.11|279.71|277.11|0
1641505320000|2022-01-06 21:42:00|279.88|277.28|280.05|277.45|280.05|277.45|279.88|277.28|0
1641505330000|2022-01-06 21:42:10|280.23|277.63|280.05|277.45|280.23|277.63|280.05|277.45|0
1641505340000|2022-01-06 21:42:20|279.88|277.28|279.88|277.28|279.88|277.28|279.88|277.28|0
1641505360000|2022-01-06 21:42:40|280.05|277.45|280.23|277.63|280.23|277.63|280.05|277.45|0
1641505380000|2022-01-06 21:43:00|280.4|277.8|280.57|277.97|280.57|277.97|280.4|277.8|0
1641505390000|2022-01-06 21:43:10|280.4|277.8|280.4|277.8|280.57|277.97|280.4|277.8|0
1641505400000|2022-01-06 21:43:20|280.57|277.97|280.57|277.97|280.57|277.97|280.57|277.97|0
1641505410000|2022-01-06 21:43:30|280.75|278.15|280.75|278.15|280.75|278.15|280.75|278.15|0
1641505440000|2022-01-06 21:44:00|281.09|278.49|281.09|278.49|281.09|278.49|281.09|278.49|0
1641505450000|2022-01-06 21:44:10|280.92|278.32|281.09|278.49|281.09|278.49|280.92|278.32|0
1641505480000|2022-01-06 21:44:40|280.92|278.32|280.75|278.15|280.92|278.32|280.75|278.15|0
1641505500000|2022-01-06 21:45:00|280.92|278.32|280.92|278.32|280.92|278.32|280.92|278.32|0
1641505520000|2022-01-06 21:45:20|281|278.4|281.09|278.49|281.09|278.49|280.92|278.32|0
1641505580000|2022-01-06 21:46:20|281.44|278.84|281.27|278.67|281.44|278.84|281.27|278.67|0
1641505590000|2022-01-06 21:46:30|281.09|278.49|281.09|278.49|281.09|278.49|281.09|278.49|0
1641505610000|2022-01-06 21:46:50|280.92|278.32|281.09|278.49|281.09|278.49|280.92|278.32|0
1641505640000|2022-01-06 21:47:20|281|278.4|281|278.4|281.09|278.49|281|278.4|0
1641505650000|2022-01-06 21:47:30|280.92|278.32|280.92|278.32|281.09|278.49|280.92|278.32|0
1641505700000|2022-01-06 21:48:20|280.83|278.23|280.83|278.23|280.83|278.23|280.83|278.23|0
1641505710000|2022-01-06 21:48:30|280.92|278.32|280.92|278.32|280.92|278.32|280.92|278.32|0
1641505720000|2022-01-06 21:48:40|280.74|278.14|280.74|278.14|280.74|278.14|280.74|278.14|0
1641505980000|2022-01-06 21:53:00|280.91|278.31|280.91|278.31|280.91|278.31|280.91|278.31|0
1641505990000|2022-01-06 21:53:10|281.09|278.49|281.09|278.49|281.09|278.49|281.09|278.49|0
1641506010000|2022-01-06 21:53:30|281.26|278.66|281.26|278.66|281.26|278.66|281.26|278.66|0
1641506040000|2022-01-06 21:54:00|281.52|278.92|281.52|278.92|281.52|278.92|281.43|278.83|0
1641506050000|2022-01-06 21:54:10|281.61|279.01|281.43|278.83|281.61|279.01|281.43|278.83|0
1641506070000|2022-01-06 21:54:30|281.61|279.01|281.96|279.36|281.96|279.36|281.61|279.01|0
1641506080000|2022-01-06 21:54:40|281.78|279.18|281.69|279.09|281.78|279.18|281.69|279.09|0
1641506090000|2022-01-06 21:54:50|281.61|279.01|281.78|279.18|281.78|279.18|281.61|279.01|0
1641506100000|2022-01-06 21:55:00|281.61|279.01|281.43|278.83|281.61|279.01|281.43|278.83|0
1641506110000|2022-01-06 21:55:10|281.26|278.66|281.09|278.49|281.26|278.66|281.09|278.49|0
1641506120000|2022-01-06 21:55:20|281|278.4|280.91|278.31|281|278.4|280.91|278.31|0
1641506140000|2022-01-06 21:55:40|280.74|278.14|281.09|278.49|281.09|278.49|280.74|278.14|0
1641506150000|2022-01-06 21:55:50|281.26|278.66|281.26|278.66|281.26|278.66|281.26|278.66|0
1641506160000|2022-01-06 21:56:00|281.09|278.49|281.26|278.66|281.26|278.66|281.09|278.49|0
1641506250000|2022-01-06 21:57:30|281.43|278.83|281.43|278.83|281.43|278.83|281.43|278.83|0
1641506260000|2022-01-06 21:57:40|281.61|279.01|281.61|279.01|281.61|279.01|281.61|279.01|0
1641506280000|2022-01-06 21:58:00|281.78|279.18|281.78|279.18|281.78|279.18|281.78|279.18|0
1641506290000|2022-01-06 21:58:10|281.61|279.01|281.61|279.01|281.61|279.01|281.61|279.01|0
1641506360000|2022-01-06 21:59:20|281.6|279|281.26|278.66|281.6|279|281.26|278.66|0
1641506370000|2022-01-06 21:59:30|281.43|278.83|281.26|278.66|281.43|278.83|281.26|278.66|0
1641506390000|2022-01-06 21:59:50|281.17|278.57|281.17|278.57|281.34|278.74|281.17|278.57|0
1641506400000|2022-01-06 22:00:00|281.27|278.67|281.55|278.95|281.55|278.95|281.27|278.67|0
1641506410000|2022-01-06 22:00:10|281.14|278.54|281.14|278.54|281.14|278.54|281.14|278.54|0
1641506580000|2022-01-06 22:03:00|281.16|278.56|281.16|278.56|281.16|278.56|281.16|278.56|0
1641506660000|2022-01-06 22:04:20|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641506680000|2022-01-06 22:04:40|281.62|279.02|281.62|279.02|281.62|279.02|281.62|279.02|0
1641506710000|2022-01-06 22:05:10|281.65|279.05|281.65|279.05|281.65|279.05|281.65|279.05|0
1641506770000|2022-01-06 22:06:10|281.5|278.9|281.5|278.9|281.5|278.9|281.5|278.9|0
1641506780000|2022-01-06 22:06:20|281.65|279.05|281.65|279.05|281.65|279.05|281.65|279.05|0
1641506810000|2022-01-06 22:06:50|281.29|278.69|281.29|278.69|281.29|278.69|281.29|278.69|0
1641507000000|2022-01-06 22:10:00|281.26|278.66|281.26|278.66|281.26|278.66|281.26|278.66|0
1641507050000|2022-01-06 22:10:50|281.44|278.84|281.44|278.84|281.44|278.84|281.44|278.84|0
1641507110000|2022-01-06 22:11:50|281.54|278.94|281.54|278.94|281.54|278.94|281.54|278.94|0
1641507230000|2022-01-06 22:13:50|281.59|278.99|281.59|278.99|281.59|278.99|281.59|278.99|0
1641507280000|2022-01-06 22:14:40|281.57|278.97|281.57|278.97|281.57|278.97|281.57|278.97|0
1641507330000|2022-01-06 22:15:30|281.59|278.99|281.59|278.99|281.59|278.99|281.59|278.99|0
1641507380000|2022-01-06 22:16:20|281.54|278.94|281.54|278.94|281.54|278.94|281.54|278.94|0
1641507540000|2022-01-06 22:19:00|281.53|278.93|281.53|278.93|281.53|278.93|281.53|278.93|0
1641507700000|2022-01-06 22:21:40|281.59|278.99|281.59|278.99|281.59|278.99|281.59|278.99|0
1641507990000|2022-01-06 22:26:30|281.61|279.01|281.61|279.01|281.61|279.01|281.61|279.01|0
1641508080000|2022-01-06 22:28:00|281.53|278.93|281.33|278.73|281.53|278.93|281.33|278.73|0
1641508090000|2022-01-06 22:28:10|281.38|278.78|281.38|278.78|281.38|278.78|281.38|278.78|0
1641508100000|2022-01-06 22:28:20|281.33|278.73|281.17|278.57|281.33|278.73|281.17|278.57|0
1641508110000|2022-01-06 22:28:30|281.15|278.55|281.33|278.73|281.37|278.77|281.15|278.55|0
1641508120000|2022-01-06 22:28:40|281.05|278.45|280.92|278.32|281.05|278.45|280.92|278.32|0
1641508130000|2022-01-06 22:28:50|281.25|278.65|281.17|278.57|281.25|278.65|281.17|278.57|0
1641508160000|2022-01-06 22:29:20|281.2|278.6|281.2|278.6|281.2|278.6|281.2|278.6|0
1641508170000|2022-01-06 22:29:30|281.22|278.62|281.22|278.62|281.22|278.62|281.22|278.62|0
1641508200000|2022-01-06 22:30:00|281.28|278.68|281.28|278.68|281.28|278.68|281.28|278.68|0
1641508310000|2022-01-06 22:31:50|281.27|278.67|281.27|278.67|281.27|278.67|281.27|278.67|0
1641508740000|2022-01-06 22:39:00|281.35|278.75|281.35|278.75|281.35|278.75|281.35|278.75|0
1641508770000|2022-01-06 22:39:30|281.42|278.82|281.42|278.82|281.42|278.82|281.42|278.82|0
1641508790000|2022-01-06 22:39:50|281.35|278.75|281.35|278.75|281.35|278.75|281.35|278.75|0
1641508850000|2022-01-06 22:40:50|281.34|278.74|281.34|278.74|281.34|278.74|281.34|278.74|0
1641508860000|2022-01-06 22:41:00|281.29|278.69|281.29|278.69|281.29|278.69|281.29|278.69|0
1641508870000|2022-01-06 22:41:10|281.34|278.74|281.34|278.74|281.34|278.74|281.34|278.74|0
1641509350000|2022-01-06 22:49:10|281.36|278.76|281.36|278.76|281.36|278.76|281.36|278.76|0
1641509430000|2022-01-06 22:50:30|281.39|278.79|281.39|278.79|281.39|278.79|281.39|278.79|0
1641509480000|2022-01-06 22:51:20|281.41|278.81|281.41|278.81|281.41|278.81|281.41|278.81|0
1641509490000|2022-01-06 22:51:30|281.51|278.91|281.51|278.91|281.51|278.91|281.51|278.91|0
1641509510000|2022-01-06 22:51:50|281.41|278.81|281.41|278.81|281.41|278.81|281.41|278.81|0
1641509520000|2022-01-06 22:52:00|281.43|278.83|281.43|278.83|281.43|278.83|281.43|278.83|0
1641509550000|2022-01-06 22:52:30|281.46|278.86|281.46|278.86|281.46|278.86|281.46|278.86|0
1641509700000|2022-01-06 22:55:00|281.51|278.91|281.51|278.91|281.51|278.91|281.51|278.91|0
1641509710000|2022-01-06 22:55:10|281.49|278.89|281.49|278.89|281.49|278.89|281.49|278.89|0
1641509770000|2022-01-06 22:56:10|281.51|278.91|281.51|278.91|281.51|278.91|281.51|278.91|0
1641509850000|2022-01-06 22:57:30|281.49|278.89|281.49|278.89|281.49|278.89|281.49|278.89|0
1641509870000|2022-01-06 22:57:50|281.51|278.91|281.58|278.98|281.58|278.98|281.51|278.91|0
1641509920000|2022-01-06 22:58:40|281.61|279.01|281.61|279.01|281.61|279.01|281.61|279.01|0
1641509950000|2022-01-06 22:59:10|281.53|278.93|281.61|279.01|281.86|279.26|281.53|278.93|0
1641509980000|2022-01-06 22:59:40|281.89|279.29|281.89|279.29|281.89|279.29|281.89|279.29|0
1641510000000|2022-01-06 23:00:00|283.91|281.31|284.44|281.84|284.61|282.01|283.91|281.31|0
1641510010000|2022-01-06 23:00:10|283.91|281.31|283.74|281.14|283.91|281.31|283.65|281.05|0
1641510020000|2022-01-06 23:00:20|283.83|281.23|283.83|281.23|283.83|281.23|283.74|281.14|0
1641510030000|2022-01-06 23:00:30|283.74|281.14|283.83|281.23|283.83|281.23|283.74|281.14|0
1641510040000|2022-01-06 23:00:40|284.26|281.66|284.44|281.84|284.44|281.84|284.26|281.66|0
1641510050000|2022-01-06 23:00:50|284.53|281.93|284.44|281.84|284.53|281.93|284.44|281.84|0
1641510060000|2022-01-06 23:01:00|284.53|281.93|284.61|282.01|284.61|282.01|284.53|281.93|0
1641510070000|2022-01-06 23:01:10|284.44|281.84|284.26|281.66|284.44|281.84|284.18|281.58|0
1641510080000|2022-01-06 23:01:20|284|281.4|283.74|281.14|284|281.4|283.74|281.14|0
1641510090000|2022-01-06 23:01:30|283.65|281.05|283.74|281.14|283.74|281.14|283.48|280.88|0
1641510100000|2022-01-06 23:01:40|283.83|281.23|284|281.4|284|281.4|283.83|281.23|0
1641510120000|2022-01-06 23:02:00|283.65|281.05|283.74|281.14|283.74|281.14|283.65|281.05|0
1641510130000|2022-01-06 23:02:10|283.83|281.23|283.83|281.23|283.83|281.23|283.83|281.23|0
1641510160000|2022-01-06 23:02:40|283.65|281.05|283.65|281.05|283.65|281.05|283.65|281.05|0
1641510170000|2022-01-06 23:02:50|283.74|281.14|283.83|281.23|283.83|281.23|283.74|281.14|0
1641510180000|2022-01-06 23:03:00|283.65|281.05|283.83|281.23|283.83|281.23|283.65|281.05|0
1641510190000|2022-01-06 23:03:10|283.65|281.05|283.65|281.05|283.74|281.14|283.65|281.05|0
1641510200000|2022-01-06 23:03:20|283.74|281.14|283.65|281.05|283.74|281.14|283.65|281.05|0
1641510210000|2022-01-06 23:03:30|283.39|280.79|283.48|280.88|283.48|280.88|283.39|280.79|0
1641510220000|2022-01-06 23:03:40|283.39|280.79|283.48|280.88|283.48|280.88|283.39|280.79|0
1641510230000|2022-01-06 23:03:50|283.65|281.05|283.83|281.23|283.83|281.23|283.65|281.05|0
1641510240000|2022-01-06 23:04:00|283.74|281.14|283.74|281.14|283.74|281.14|283.74|281.14|0
1641510250000|2022-01-06 23:04:10|283.83|281.23|283.83|281.23|283.83|281.23|283.83|281.23|0
1641510260000|2022-01-06 23:04:20|283.65|281.05|283.65|281.05|283.73|281.13|283.65|281.05|0
1641510270000|2022-01-06 23:04:30|283.48|280.88|283.3|280.7|283.48|280.88|283.3|280.7|0
1641510280000|2022-01-06 23:04:40|283.48|280.88|283.48|280.88|283.48|280.88|283.48|280.88|0
1641510290000|2022-01-06 23:04:50|283.65|281.05|283.48|280.88|283.65|281.05|283.48|280.88|0
1641510300000|2022-01-06 23:05:00|283.38|280.78|283.56|280.96|283.56|280.96|283.38|280.78|0
1641510310000|2022-01-06 23:05:10|283.65|281.05|283.91|281.31|283.91|281.31|283.65|281.05|0
1641510320000|2022-01-06 23:05:20|283.83|281.23|283.82|281.22|283.91|281.31|283.82|281.22|0
1641510330000|2022-01-06 23:05:30|283.91|281.31|284|281.4|284|281.4|283.91|281.31|0
1641510340000|2022-01-06 23:05:40|283.91|281.31|283.73|281.13|283.91|281.31|283.73|281.13|0
1641510350000|2022-01-06 23:05:50|283.65|281.05|283.82|281.22|283.82|281.22|283.65|281.05|0
1641510360000|2022-01-06 23:06:00|283.65|281.05|283.82|281.22|283.82|281.22|283.65|281.05|0
1641510370000|2022-01-06 23:06:10|283.73|281.13|284|281.4|284|281.4|283.73|281.13|0
1641510380000|2022-01-06 23:06:20|284.17|281.57|284.17|281.57|284.17|281.57|284|281.4|0
1641510390000|2022-01-06 23:06:30|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1641510400000|2022-01-06 23:06:40|283.91|281.31|283.82|281.22|283.91|281.31|283.82|281.22|0
1641510410000|2022-01-06 23:06:50|284|281.4|284|281.4|284|281.4|284|281.4|0
1641510420000|2022-01-06 23:07:00|284.08|281.48|284.35|281.75|284.35|281.75|284.08|281.48|0
1641510430000|2022-01-06 23:07:10|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1641510450000|2022-01-06 23:07:30|284.35|281.75|284.17|281.57|284.35|281.75|284.17|281.57|0
1641510460000|2022-01-06 23:07:40|284.35|281.75|284.17|281.57|284.35|281.75|284.17|281.57|0
1641510470000|2022-01-06 23:07:50|284.08|281.48|284|281.4|284.08|281.48|284|281.4|0
1641510480000|2022-01-06 23:08:00|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1641510500000|2022-01-06 23:08:20|283.65|281.05|283.47|280.87|283.65|281.05|283.47|280.87|0
1641510530000|2022-01-06 23:08:50|283.38|280.78|283.47|280.87|283.47|280.87|283.38|280.78|0
1641510540000|2022-01-06 23:09:00|283.38|280.78|283.65|281.05|283.65|281.05|283.38|280.78|0
1641510550000|2022-01-06 23:09:10|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1641510560000|2022-01-06 23:09:20|283.65|281.05|283.82|281.22|283.82|281.22|283.65|281.05|0
1641510570000|2022-01-06 23:09:30|284|281.4|284.17|281.57|284.17|281.57|284|281.4|0
1641510590000|2022-01-06 23:09:50|284.26|281.66|284.17|281.57|284.26|281.66|284.17|281.57|0
1641510600000|2022-01-06 23:10:00|284.35|281.75|284.35|281.75|284.35|281.75|284.35|281.75|0
1641510610000|2022-01-06 23:10:10|284.52|281.92|284.52|281.92|284.52|281.92|284.52|281.92|0
1641510620000|2022-01-06 23:10:20|284.35|281.75|284.35|281.75|284.35|281.75|284.35|281.75|0
1641510630000|2022-01-06 23:10:30|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1641510650000|2022-01-06 23:10:50|284.35|281.75|284.17|281.57|284.35|281.75|284.17|281.57|0
1641510670000|2022-01-06 23:11:10|284.25|281.65|284.17|281.57|284.25|281.65|284.17|281.57|0
1641510680000|2022-01-06 23:11:20|284.52|281.92|284.35|281.75|284.52|281.92|284.35|281.75|0
1641510690000|2022-01-06 23:11:30|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1641510700000|2022-01-06 23:11:40|284.25|281.65|284.34|281.74|284.34|281.74|284.25|281.65|0
1641510720000|2022-01-06 23:12:00|284.52|281.92|284.52|281.92|284.52|281.92|284.52|281.92|0
1641510730000|2022-01-06 23:12:10|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1641510750000|2022-01-06 23:12:30|284.25|281.65|284.17|281.57|284.25|281.65|284.17|281.57|0
1641510760000|2022-01-06 23:12:40|284.25|281.65|284.34|281.74|284.34|281.74|284.25|281.65|0
1641510780000|2022-01-06 23:13:00|284.25|281.65|284.34|281.74|284.34|281.74|284.25|281.65|0
1641510810000|2022-01-06 23:13:30|284.17|281.57|284.25|281.65|284.25|281.65|284.17|281.57|0
1641510820000|2022-01-06 23:13:40|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1641510830000|2022-01-06 23:13:50|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1641510840000|2022-01-06 23:14:00|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1641510850000|2022-01-06 23:14:10|284.25|281.65|284.17|281.57|284.25|281.65|284.17|281.57|0
1641510870000|2022-01-06 23:14:30|283.99|281.39|283.99|281.39|283.99|281.39|283.99|281.39|0
1641510880000|2022-01-06 23:14:40|283.82|281.22|283.64|281.04|283.82|281.22|283.64|281.04|0
1641510890000|2022-01-06 23:14:50|283.47|280.87|283.47|280.87|283.47|280.87|283.47|280.87|0
1641510900000|2022-01-06 23:15:00|282.94|280.34|282.77|280.17|282.94|280.34|282.77|280.17|0
1641510910000|2022-01-06 23:15:10|282.6|280|283.29|280.69|283.29|280.69|282.6|280|0
1641510920000|2022-01-06 23:15:20|283.12|280.52|283.12|280.52|283.12|280.52|283.12|280.52|0
1641510930000|2022-01-06 23:15:30|283.29|280.69|283.29|280.69|283.29|280.69|283.29|280.69|0
1641510940000|2022-01-06 23:15:40|283.47|280.87|283.47|280.87|283.47|280.87|283.47|280.87|0
1641510950000|2022-01-06 23:15:50|283.38|280.78|283.47|280.87|283.47|280.87|283.38|280.78|0
1641510970000|2022-01-06 23:16:10|283.38|280.78|283.64|281.04|283.64|281.04|283.38|280.78|0
1641510980000|2022-01-06 23:16:20|283.47|280.87|283.29|280.69|283.47|280.87|283.12|280.52|0
1641510990000|2022-01-06 23:16:30|283.2|280.6|283.2|280.6|283.2|280.6|283.2|280.6|0
1641511000000|2022-01-06 23:16:40|283.12|280.52|283.29|280.69|283.29|280.69|283.12|280.52|0
1641511010000|2022-01-06 23:16:50|283.47|280.87|283.47|280.87|283.47|280.87|283.29|280.69|0
1641511020000|2022-01-06 23:17:00|283.38|280.78|283.47|280.87|283.47|280.87|283.38|280.78|0
1641511030000|2022-01-06 23:17:10|283.64|281.04|283.64|281.04|283.64|281.04|283.47|280.87|0
1641511050000|2022-01-06 23:17:30|283.82|281.22|283.64|281.04|283.82|281.22|283.64|281.04|0
1641511070000|2022-01-06 23:17:50|283.47|280.87|283.47|280.87|283.47|280.87|283.47|280.87|0
1641511080000|2022-01-06 23:18:00|283.64|281.04|283.47|280.87|283.64|281.04|283.47|280.87|0
1641511090000|2022-01-06 23:18:10|283.64|281.04|283.64|281.04|283.64|281.04|283.64|281.04|0
1641511100000|2022-01-06 23:18:20|283.99|281.39|284.17|281.57|284.17|281.57|283.99|281.39|0
1641511110000|2022-01-06 23:18:30|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1641511130000|2022-01-06 23:18:50|284.51|281.91|284.34|281.74|284.51|281.91|284.34|281.74|0
1641511140000|2022-01-06 23:19:00|284.16|281.56|284.16|281.56|284.16|281.56|284.16|281.56|0
1641511150000|2022-01-06 23:19:10|283.99|281.39|283.99|281.39|283.99|281.39|283.99|281.39|0
1641511160000|2022-01-06 23:19:20|283.81|281.21|283.81|281.21|283.81|281.21|283.81|281.21|0
1641511170000|2022-01-06 23:19:30|283.64|281.04|283.99|281.39|283.99|281.39|283.64|281.04|0
1641511180000|2022-01-06 23:19:40|284.16|281.56|284.16|281.56|284.16|281.56|284.16|281.56|0
1641511190000|2022-01-06 23:19:50|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1641511200000|2022-01-06 23:20:00|284.51|281.91|284.34|281.74|284.51|281.91|284.34|281.74|0
1641511210000|2022-01-06 23:20:10|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1641511220000|2022-01-06 23:20:20|284.69|282.09|284.34|281.74|284.69|282.09|284.34|281.74|0
1641511230000|2022-01-06 23:20:30|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1641511240000|2022-01-06 23:20:40|284.69|282.09|284.69|282.09|284.69|282.09|284.69|282.09|0
1641511250000|2022-01-06 23:20:50|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1641511260000|2022-01-06 23:21:00|284.69|282.09|284.69|282.09|284.69|282.09|284.69|282.09|0
1641511270000|2022-01-06 23:21:10|284.51|281.91|284.69|282.09|284.69|282.09|284.51|281.91|0
1641511280000|2022-01-06 23:21:20|284.86|282.26|284.16|281.56|284.86|282.26|284.16|281.56|0
1641511290000|2022-01-06 23:21:30|283.99|281.39|283.99|281.39|284.16|281.56|283.99|281.39|0
1641511320000|2022-01-06 23:22:00|284.16|281.56|284.34|281.74|284.34|281.74|284.16|281.56|0
1641511330000|2022-01-06 23:22:10|284.16|281.56|284.16|281.56|284.16|281.56|284.16|281.56|0
1641511340000|2022-01-06 23:22:20|283.99|281.39|283.81|281.21|283.99|281.39|283.64|281.04|0
1641511360000|2022-01-06 23:22:40|283.72|281.12|283.72|281.12|283.72|281.12|283.72|281.12|0
1641511370000|2022-01-06 23:22:50|283.81|281.21|283.81|281.21|283.81|281.21|283.81|281.21|0
1641511380000|2022-01-06 23:23:00|283.72|281.12|283.64|281.04|283.72|281.12|283.64|281.04|0
1641511400000|2022-01-06 23:23:20|283.81|281.21|283.64|281.04|283.81|281.21|283.64|281.04|0
1641511420000|2022-01-06 23:23:40|283.55|280.95|283.81|281.21|283.81|281.21|283.55|280.95|0
1641511430000|2022-01-06 23:23:50|283.72|281.12|283.64|281.04|283.81|281.21|283.64|281.04|0
1641511470000|2022-01-06 23:24:30|283.46|280.86|283.46|280.86|283.46|280.86|283.46|280.86|0
1641511480000|2022-01-06 23:24:40|283.64|281.04|283.64|281.04|283.64|281.04|283.64|281.04|0
1641511500000|2022-01-06 23:25:00|283.99|281.39|283.99|281.39|283.99|281.39|283.99|281.39|0
1641511510000|2022-01-06 23:25:10|284.16|281.56|284.16|281.56|284.16|281.56|284.16|281.56|0
1641511540000|2022-01-06 23:25:40|283.99|281.39|283.99|281.39|283.99|281.39|283.99|281.39|0
1641511550000|2022-01-06 23:25:50|283.98|281.38|283.98|281.38|283.98|281.38|283.98|281.38|0
1641511560000|2022-01-06 23:26:00|283.81|281.21|283.81|281.21|283.81|281.21|283.81|281.21|0
1641511590000|2022-01-06 23:26:30|283.98|281.38|283.98|281.38|283.98|281.38|283.98|281.38|0
1641511600000|2022-01-06 23:26:40|283.81|281.21|283.81|281.21|283.81|281.21|283.81|281.21|0
1641511610000|2022-01-06 23:26:50|283.63|281.03|283.46|280.86|283.63|281.03|283.46|280.86|0
1641511620000|2022-01-06 23:27:00|283.63|281.03|283.81|281.21|283.81|281.21|283.63|281.03|0
1641511630000|2022-01-06 23:27:10|283.98|281.38|283.81|281.21|283.98|281.38|283.72|281.12|0
1641511640000|2022-01-06 23:27:20|283.98|281.38|283.98|281.38|283.98|281.38|283.98|281.38|0
1641511650000|2022-01-06 23:27:30|284.16|281.56|283.98|281.38|284.16|281.56|283.98|281.38|0
1641511660000|2022-01-06 23:27:40|284.16|281.56|284.33|281.73|284.33|281.73|284.16|281.56|0
1641511670000|2022-01-06 23:27:50|283.98|281.38|284.16|281.56|284.16|281.56|283.98|281.38|0
1641511690000|2022-01-06 23:28:10|283.98|281.38|283.98|281.38|283.98|281.38|283.98|281.38|0
1641511700000|2022-01-06 23:28:20|284.16|281.56|284.16|281.56|284.16|281.56|284.16|281.56|0
1641511710000|2022-01-06 23:28:30|284.33|281.73|284.33|281.73|284.33|281.73|284.33|281.73|0
1641511720000|2022-01-06 23:28:40|284.16|281.56|284.16|281.56|284.16|281.56|284.16|281.56|0
1641511730000|2022-01-06 23:28:50|284.33|281.73|284.33|281.73|284.33|281.73|284.33|281.73|0
1641511740000|2022-01-06 23:29:00|284.16|281.56|283.98|281.38|284.16|281.56|283.98|281.38|0
1641511750000|2022-01-06 23:29:10|284.16|281.56|283.98|281.38|284.16|281.56|283.98|281.38|0
1641511760000|2022-01-06 23:29:20|284.16|281.56|284.16|281.56|284.16|281.56|284.16|281.56|0
1641511780000|2022-01-06 23:29:40|283.98|281.38|283.98|281.38|283.98|281.38|283.98|281.38|0
1641511790000|2022-01-06 23:29:50|284.16|281.56|284.33|281.73|284.33|281.73|284.16|281.56|0
1641511800000|2022-01-06 23:30:00|284.51|281.91|284.86|282.26|285.03|282.43|284.51|281.91|0
1641511810000|2022-01-06 23:30:10|285.03|282.43|284.51|281.91|285.21|282.61|284.51|281.91|0
1641511820000|2022-01-06 23:30:20|284.33|281.73|284.33|281.73|284.33|281.73|284.33|281.73|0
1641511830000|2022-01-06 23:30:30|284.16|281.56|283.98|281.38|284.16|281.56|283.98|281.38|0
1641511840000|2022-01-06 23:30:40|283.81|281.21|283.63|281.03|283.81|281.21|283.63|281.03|0
1641511850000|2022-01-06 23:30:50|283.81|281.21|283.63|281.03|283.81|281.21|283.63|281.03|0
1641511860000|2022-01-06 23:31:00|283.81|281.21|283.63|281.03|283.81|281.21|283.63|281.03|0
1641511870000|2022-01-06 23:31:10|283.81|281.21|283.98|281.38|283.98|281.38|283.81|281.21|0
1641511880000|2022-01-06 23:31:20|284.16|281.56|283.98|281.38|284.16|281.56|283.98|281.38|0
1641511890000|2022-01-06 23:31:30|284.16|281.56|283.98|281.38|284.16|281.56|283.98|281.38|0
1641511900000|2022-01-06 23:31:40|284.16|281.56|283.98|281.38|284.16|281.56|283.98|281.38|0
1641511910000|2022-01-06 23:31:50|284.16|281.56|284.16|281.56|284.16|281.56|284.06|281.46|0
1641511920000|2022-01-06 23:32:00|283.98|281.38|283.89|281.29|283.98|281.38|283.89|281.29|0
1641511930000|2022-01-06 23:32:10|283.98|281.38|283.81|281.21|283.98|281.38|283.81|281.21|0
1641511950000|2022-01-06 23:32:30|283.98|281.38|283.81|281.21|283.98|281.38|283.63|281.03|0
1641511960000|2022-01-06 23:32:40|283.63|281.03|283.81|281.21|283.81|281.21|283.63|281.03|0
1641511970000|2022-01-06 23:32:50|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1641511980000|2022-01-06 23:33:00|283.98|281.38|283.98|281.38|283.98|281.38|283.98|281.38|0
1641512010000|2022-01-06 23:33:30|283.8|281.2|283.98|281.38|283.98|281.38|283.8|281.2|0
1641512020000|2022-01-06 23:33:40|284.15|281.55|284.15|281.55|284.15|281.55|283.98|281.38|0
1641512040000|2022-01-06 23:34:00|284.33|281.73|284.15|281.55|284.33|281.73|284.15|281.55|0
1641512050000|2022-01-06 23:34:10|284.33|281.73|284.33|281.73|284.33|281.73|284.33|281.73|0
1641512060000|2022-01-06 23:34:20|284.15|281.55|284.33|281.73|284.33|281.73|284.15|281.55|0
1641512070000|2022-01-06 23:34:30|284.15|281.55|284.33|281.73|284.33|281.73|284.15|281.55|0
1641512080000|2022-01-06 23:34:40|284.41|281.81|284.5|281.9|284.5|281.9|284.41|281.81|0
1641512090000|2022-01-06 23:34:50|284.41|281.81|284.41|281.81|284.41|281.81|284.41|281.81|0
1641512100000|2022-01-06 23:35:00|284.5|281.9|284.68|282.08|284.68|282.08|284.5|281.9|0
1641512110000|2022-01-06 23:35:10|284.76|282.16|284.68|282.08|284.76|282.16|284.68|282.08|0
1641512120000|2022-01-06 23:35:20|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1641512130000|2022-01-06 23:35:30|284.59|281.99|284.68|282.08|284.68|282.08|284.59|281.99|0
1641512140000|2022-01-06 23:35:40|284.59|281.99|284.5|281.9|284.59|281.99|284.5|281.9|0
1641512150000|2022-01-06 23:35:50|284.33|281.73|284.5|281.9|284.5|281.9|284.33|281.73|0
1641512160000|2022-01-06 23:36:00|284.41|281.81|284.41|281.81|284.41|281.81|284.41|281.81|0
1641512170000|2022-01-06 23:36:10|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1641512180000|2022-01-06 23:36:20|284.59|281.99|284.5|281.9|284.59|281.99|284.5|281.9|0
1641512190000|2022-01-06 23:36:30|284.59|281.99|284.5|281.9|284.68|282.08|284.5|281.9|0
1641512200000|2022-01-06 23:36:40|284.68|282.08|284.68|282.08|284.68|282.08|284.68|282.08|0
1641512210000|2022-01-06 23:36:50|284.59|281.99|284.5|281.9|284.59|281.99|284.5|281.9|0
1641512220000|2022-01-06 23:37:00|284.68|282.08|284.85|282.25|284.85|282.25|284.68|282.08|0
1641512230000|2022-01-06 23:37:10|284.94|282.34|284.85|282.25|285.03|282.43|284.85|282.25|0
1641512240000|2022-01-06 23:37:20|284.94|282.34|285.03|282.43|285.03|282.43|284.85|282.25|0
1641512250000|2022-01-06 23:37:30|284.85|282.25|285.03|282.43|285.03|282.43|284.85|282.25|0
1641512270000|2022-01-06 23:37:50|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1641512280000|2022-01-06 23:38:00|285.03|282.43|285.2|282.6|285.2|282.6|285.03|282.43|0
1641512290000|2022-01-06 23:38:10|285.38|282.78|285.38|282.78|285.38|282.78|285.38|282.78|0
1641512310000|2022-01-06 23:38:30|285.03|282.43|285.03|282.43|285.03|282.43|285.03|282.43|0
1641512330000|2022-01-06 23:38:50|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1641512340000|2022-01-06 23:39:00|285.28|282.68|285.38|282.78|285.38|282.78|285.28|282.68|0
1641512350000|2022-01-06 23:39:10|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1641512360000|2022-01-06 23:39:20|285.03|282.43|285.2|282.6|285.2|282.6|285.03|282.43|0
1641512370000|2022-01-06 23:39:30|285.03|282.43|285.11|282.51|285.11|282.51|285.03|282.43|0
1641512380000|2022-01-06 23:39:40|285.2|282.6|284.93|282.33|285.2|282.6|284.85|282.25|0
1641512390000|2022-01-06 23:39:50|285.02|282.42|284.93|282.33|285.02|282.42|284.93|282.33|0
1641512400000|2022-01-06 23:40:00|285.02|282.42|285.02|282.42|285.2|282.6|285.02|282.42|0
1641512410000|2022-01-06 23:40:10|285.11|282.51|285.02|282.42|285.11|282.51|285.02|282.42|0
1641512430000|2022-01-06 23:40:30|284.93|282.33|284.93|282.33|284.93|282.33|284.93|282.33|0
1641512440000|2022-01-06 23:40:40|285.02|282.42|284.85|282.25|285.02|282.42|284.85|282.25|0
1641512470000|2022-01-06 23:41:10|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1641512510000|2022-01-06 23:41:50|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1641512520000|2022-01-06 23:42:00|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1641512530000|2022-01-06 23:42:10|284.93|282.33|284.85|282.25|284.93|282.33|284.85|282.25|0
1641512540000|2022-01-06 23:42:20|284.76|282.16|284.76|282.16|284.76|282.16|284.76|282.16|0
1641512550000|2022-01-06 23:42:30|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1641512560000|2022-01-06 23:42:40|284.76|282.16|284.76|282.16|284.76|282.16|284.76|282.16|0
1641512570000|2022-01-06 23:42:50|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1641512580000|2022-01-06 23:43:00|284.32|281.72|284.23|281.63|284.32|281.72|284.15|281.55|0
1641512590000|2022-01-06 23:43:10|284.32|281.72|284.23|281.63|284.32|281.72|284.23|281.63|0
1641512600000|2022-01-06 23:43:20|284.32|281.72|284.32|281.72|284.5|281.9|284.32|281.72|0
1641512610000|2022-01-06 23:43:30|284.58|281.98|284.58|281.98|284.58|281.98|284.5|281.9|0
1641512620000|2022-01-06 23:43:40|284.5|281.9|284.5|281.9|284.5|281.9|284.32|281.72|0
1641512630000|2022-01-06 23:43:50|284.67|282.07|284.85|282.25|284.85|282.25|284.67|282.07|0
1641512640000|2022-01-06 23:44:00|284.76|282.16|284.76|282.16|284.76|282.16|284.67|282.07|0
1641512650000|2022-01-06 23:44:10|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1641512660000|2022-01-06 23:44:20|284.58|281.98|284.32|281.72|284.58|281.98|284.32|281.72|0
1641512670000|2022-01-06 23:44:30|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1641512680000|2022-01-06 23:44:40|284.67|282.07|284.76|282.16|284.76|282.16|284.67|282.07|0
1641512690000|2022-01-06 23:44:50|284.67|282.07|284.32|281.72|284.67|282.07|284.32|281.72|0
1641512700000|2022-01-06 23:45:00|284.58|281.98|284.32|281.72|284.58|281.98|284.32|281.72|0
1641512710000|2022-01-06 23:45:10|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1641512720000|2022-01-06 23:45:20|284.58|281.98|284.5|281.9|284.58|281.98|284.5|281.9|0
1641512730000|2022-01-06 23:45:30|284.67|282.07|284.85|282.25|284.85|282.25|284.67|282.07|0
1641512740000|2022-01-06 23:45:40|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1641512750000|2022-01-06 23:45:50|285.02|282.42|285.02|282.42|285.02|282.42|285.02|282.42|0
1641512760000|2022-01-06 23:46:00|284.85|282.25|284.75|282.15|284.85|282.25|284.75|282.15|0
1641512770000|2022-01-06 23:46:10|284.67|282.07|284.49|281.89|284.67|282.07|284.49|281.89|0
1641512780000|2022-01-06 23:46:20|284.32|281.72|284.49|281.89|284.49|281.89|284.32|281.72|0
1641512800000|2022-01-06 23:46:40|284.67|282.07|284.49|281.89|284.67|282.07|284.49|281.89|0
1641512810000|2022-01-06 23:46:50|284.67|282.07|284.67|282.07|284.67|282.07|284.49|281.89|0
1641512820000|2022-01-06 23:47:00|284.32|281.72|284.32|281.72|284.32|281.72|284.14|281.54|0
1641512830000|2022-01-06 23:47:10|284.14|281.54|284.14|281.54|284.14|281.54|284.14|281.54|0
1641512840000|2022-01-06 23:47:20|284.05|281.45|283.97|281.37|284.05|281.45|283.97|281.37|0
1641512850000|2022-01-06 23:47:30|284.05|281.45|283.97|281.37|284.05|281.45|283.97|281.37|0
1641512860000|2022-01-06 23:47:40|284.05|281.45|284.14|281.54|284.14|281.54|284.05|281.45|0
1641512870000|2022-01-06 23:47:50|284.05|281.45|284.14|281.54|284.14|281.54|284.05|281.45|0
1641512880000|2022-01-06 23:48:00|284.05|281.45|283.97|281.37|284.05|281.45|283.97|281.37|0
1641512910000|2022-01-06 23:48:30|283.79|281.19|283.97|281.37|283.97|281.37|283.79|281.19|0
1641512920000|2022-01-06 23:48:40|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1641512930000|2022-01-06 23:48:50|283.62|281.02|283.79|281.19|283.79|281.19|283.62|281.02|0
1641512940000|2022-01-06 23:49:00|283.62|281.02|283.7|281.1|283.7|281.1|283.62|281.02|0
1641512950000|2022-01-06 23:49:10|283.62|281.02|283.79|281.19|283.79|281.19|283.62|281.02|0
1641512960000|2022-01-06 23:49:20|283.7|281.1|283.79|281.19|283.79|281.19|283.7|281.1|0
1641512970000|2022-01-06 23:49:30|283.88|281.28|283.79|281.19|283.88|281.28|283.79|281.19|0
1641512980000|2022-01-06 23:49:40|283.97|281.37|283.97|281.37|283.97|281.37|283.97|281.37|0
1641512990000|2022-01-06 23:49:50|284.05|281.45|284.14|281.54|284.14|281.54|284.05|281.45|0
1641513000000|2022-01-06 23:50:00|284.32|281.72|284.23|281.63|284.32|281.72|284.23|281.63|0
1641513010000|2022-01-06 23:50:10|284.14|281.54|284.14|281.54|284.14|281.54|284.14|281.54|0
1641513020000|2022-01-06 23:50:20|284.32|281.72|284.67|282.07|284.67|282.07|284.32|281.72|0
1641513030000|2022-01-06 23:50:30|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641513040000|2022-01-06 23:50:40|285.02|282.42|285.02|282.42|285.19|282.59|285.02|282.42|0
1641513050000|2022-01-06 23:50:50|284.84|282.24|285.02|282.42|285.02|282.42|284.84|282.24|0
1641513070000|2022-01-06 23:51:10|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641513080000|2022-01-06 23:51:20|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1641513090000|2022-01-06 23:51:30|284.49|281.89|284.32|281.72|284.49|281.89|284.32|281.72|0
1641513100000|2022-01-06 23:51:40|284.14|281.54|284.14|281.54|284.32|281.72|284.14|281.54|0
1641513110000|2022-01-06 23:51:50|284.22|281.62|284.14|281.54|284.22|281.62|284.14|281.54|0
1641513120000|2022-01-06 23:52:00|284.22|281.62|284.22|281.62|284.22|281.62|284.22|281.62|0
1641513130000|2022-01-06 23:52:10|284.32|281.72|284.14|281.54|284.32|281.72|284.14|281.54|0
1641513140000|2022-01-06 23:52:20|284.32|281.72|284.4|281.8|284.4|281.8|284.32|281.72|0
1641513150000|2022-01-06 23:52:30|284.49|281.89|284.14|281.54|284.49|281.89|284.14|281.54|0
1641513160000|2022-01-06 23:52:40|284.32|281.72|284.49|281.89|284.49|281.89|284.14|281.54|0
1641513170000|2022-01-06 23:52:50|284.67|282.07|284.84|282.24|284.84|282.24|284.67|282.07|0
1641513180000|2022-01-06 23:53:00|284.92|282.32|284.92|282.32|284.92|282.32|284.92|282.32|0
1641513190000|2022-01-06 23:53:10|284.84|282.24|285.19|282.59|285.19|282.59|284.84|282.24|0
1641513200000|2022-01-06 23:53:20|285.02|282.42|285.1|282.5|285.1|282.5|285.02|282.42|0
1641513210000|2022-01-06 23:53:30|285.19|282.59|285.19|282.59|285.19|282.59|285.19|282.59|0
1641513220000|2022-01-06 23:53:40|285.1|282.5|285.1|282.5|285.19|282.59|285.01|282.41|0
1641513230000|2022-01-06 23:53:50|285.01|282.41|285.01|282.41|285.01|282.41|284.84|282.24|0
1641513240000|2022-01-06 23:54:00|285.1|282.5|285.01|282.41|285.1|282.5|285.01|282.41|0
1641513250000|2022-01-06 23:54:10|285.19|282.59|285.19|282.59|285.19|282.59|285.19|282.59|0
1641513260000|2022-01-06 23:54:20|285.01|282.41|285.01|282.41|285.19|282.59|285.01|282.41|0
1641513270000|2022-01-06 23:54:30|285.1|282.5|285.01|282.41|285.1|282.5|285.01|282.41|0
1641513300000|2022-01-06 23:55:00|285.36|282.76|285.19|282.59|285.36|282.76|285.19|282.59|0
1641513310000|2022-01-06 23:55:10|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1641513330000|2022-01-06 23:55:30|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641513350000|2022-01-06 23:55:50|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1641513370000|2022-01-06 23:56:10|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641513380000|2022-01-06 23:56:20|284.92|282.32|285.01|282.41|285.01|282.41|284.92|282.32|0
1641513390000|2022-01-06 23:56:30|284.92|282.32|284.84|282.24|284.92|282.32|284.84|282.24|0
1641513410000|2022-01-06 23:56:50|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1641513420000|2022-01-06 23:57:00|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641513440000|2022-01-06 23:57:20|285.01|282.41|285.19|282.59|285.19|282.59|285.01|282.41|0
1641513450000|2022-01-06 23:57:30|285.27|282.67|285.36|282.76|285.36|282.76|285.27|282.67|0
1641513460000|2022-01-06 23:57:40|285.19|282.59|285.19|282.59|285.19|282.59|285.19|282.59|0
1641513490000|2022-01-06 23:58:10|285.36|282.76|285.19|282.59|285.36|282.76|285.19|282.59|0
1641513510000|2022-01-06 23:58:30|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1641513520000|2022-01-06 23:58:40|285.19|282.59|285.19|282.59|285.19|282.59|285.19|282.59|0
1641513530000|2022-01-06 23:58:50|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1641513540000|2022-01-06 23:59:00|284.84|282.24|284.92|282.32|284.92|282.32|284.84|282.24|0
1641513550000|2022-01-06 23:59:10|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1641513560000|2022-01-06 23:59:20|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641513570000|2022-01-06 23:59:30|284.92|282.32|285.01|282.41|285.01|282.41|284.84|282.24|0
1641513580000|2022-01-06 23:59:40|284.92|282.32|284.84|282.24|284.92|282.32|284.84|282.24|0
1641513590000|2022-01-06 23:59:50|284.92|282.32|284.84|282.24|284.92|282.32|284.84|282.24|0
1641513600000|2022-01-07 00:00:00|285.01|282.41|284.84|282.24|285.01|282.41|284.84|282.24|0
1641513610000|2022-01-07 00:00:10|284.66|282.06|284.83|282.23|285.01|282.41|284.66|282.06|0
1641513620000|2022-01-07 00:00:20|284.66|282.06|284.13|281.53|284.66|282.06|284.13|281.53|0
1641513630000|2022-01-07 00:00:30|284.39|281.79|284.83|282.23|284.83|282.23|284.39|281.79|0
1641513640000|2022-01-07 00:00:40|285.01|282.41|285.18|282.58|285.36|282.76|285.01|282.41|0
1641513650000|2022-01-07 00:00:50|285.01|282.41|285.01|282.41|285.18|282.58|285.01|282.41|0
1641513660000|2022-01-07 00:01:00|285.36|282.76|286.06|283.46|286.06|283.46|285.36|282.76|0
1641513670000|2022-01-07 00:01:10|286.15|283.55|286.06|283.46|286.15|283.55|285.89|283.29|0
1641513680000|2022-01-07 00:01:20|285.89|283.29|285.79|283.19|285.89|283.29|285.71|283.11|0
1641513690000|2022-01-07 00:01:30|285.89|283.29|286.24|283.64|286.24|283.64|285.89|283.29|0
1641513700000|2022-01-07 00:01:40|286.15|283.55|286.06|283.46|286.24|283.64|286.06|283.46|0
1641513720000|2022-01-07 00:02:00|286.24|283.64|286.41|283.81|286.41|283.81|286.24|283.64|0
1641513730000|2022-01-07 00:02:10|286.24|283.64|286.06|283.46|286.24|283.64|286.06|283.46|0
1641513740000|2022-01-07 00:02:20|285.89|283.29|285.79|283.19|285.89|283.29|285.79|283.19|0
1641513750000|2022-01-07 00:02:30|285.71|283.11|285.88|283.28|285.88|283.28|285.71|283.11|0
1641513760000|2022-01-07 00:02:40|286.06|283.46|286.06|283.46|286.06|283.46|286.06|283.46|0
1641513770000|2022-01-07 00:02:50|286.14|283.54|286.06|283.46|286.24|283.64|286.06|283.46|0
1641513780000|2022-01-07 00:03:00|286.41|283.81|286.5|283.9|286.59|283.99|286.41|283.81|0
1641513790000|2022-01-07 00:03:10|286.41|283.81|286.76|284.16|286.76|284.16|286.24|283.64|0
1641513800000|2022-01-07 00:03:20|286.94|284.34|286.85|284.25|286.94|284.34|286.85|284.25|0
1641513810000|2022-01-07 00:03:30|286.76|284.16|286.24|283.64|286.76|284.16|286.06|283.46|0
1641513820000|2022-01-07 00:03:40|286.32|283.72|286.59|283.99|286.59|283.99|286.32|283.72|0
1641513830000|2022-01-07 00:03:50|286.76|284.16|286.76|284.16|286.76|284.16|286.59|283.99|0
1641513840000|2022-01-07 00:04:00|286.41|283.81|286.49|283.89|286.49|283.89|286.41|283.81|0
1641513850000|2022-01-07 00:04:10|286.59|283.99|286.06|283.46|286.59|283.99|286.06|283.46|0
1641513860000|2022-01-07 00:04:20|286.41|283.81|286.32|283.72|286.41|283.81|286.23|283.63|0
1641513870000|2022-01-07 00:04:30|286.41|283.81|286.23|283.63|286.41|283.81|286.23|283.63|0
1641513880000|2022-01-07 00:04:40|286.06|283.46|286.06|283.46|286.06|283.46|286.06|283.46|0
1641513890000|2022-01-07 00:04:50|285.88|283.28|286.14|283.54|286.14|283.54|285.88|283.28|0
1641513900000|2022-01-07 00:05:00|286.23|283.63|286.41|283.81|286.41|283.81|286.23|283.63|0
1641513910000|2022-01-07 00:05:10|286.23|283.63|286.41|283.81|286.59|283.99|286.23|283.63|0
1641513920000|2022-01-07 00:05:20|286.23|283.63|286.06|283.46|286.23|283.63|286.06|283.46|0
1641513930000|2022-01-07 00:05:30|286.23|283.63|286.14|283.54|286.23|283.63|286.06|283.46|0
1641513940000|2022-01-07 00:05:40|286.06|283.46|285.88|283.28|286.06|283.46|285.88|283.28|0
1641513950000|2022-01-07 00:05:50|286.06|283.46|285.88|283.28|286.06|283.46|285.88|283.28|0
1641513960000|2022-01-07 00:06:00|286.06|283.46|285.97|283.37|286.06|283.46|285.88|283.28|0
1641513970000|2022-01-07 00:06:10|286.06|283.46|286.06|283.46|286.06|283.46|286.06|283.46|0
1641513980000|2022-01-07 00:06:20|286.23|283.63|286.14|283.54|286.23|283.63|286.06|283.46|0
1641513990000|2022-01-07 00:06:30|286.06|283.46|286.23|283.63|286.23|283.63|286.06|283.46|0
1641514000000|2022-01-07 00:06:40|286.41|283.81|286.23|283.63|286.41|283.81|286.23|283.63|0
1641514010000|2022-01-07 00:06:50|286.32|283.72|286.23|283.63|286.32|283.72|286.23|283.63|0
1641514020000|2022-01-07 00:07:00|286.41|283.81|286.41|283.81|286.41|283.81|286.41|283.81|0
1641514030000|2022-01-07 00:07:10|286.32|283.72|286.06|283.46|286.32|283.72|286.06|283.46|0
1641514050000|2022-01-07 00:07:30|286.14|283.54|286.06|283.46|286.14|283.54|286.06|283.46|0
1641514060000|2022-01-07 00:07:40|286.14|283.54|286.14|283.54|286.14|283.54|286.14|283.54|0
1641514070000|2022-01-07 00:07:50|286.06|283.46|286.14|283.54|286.14|283.54|286.06|283.46|0
1641514080000|2022-01-07 00:08:00|286.23|283.63|286.41|283.81|286.41|283.81|286.23|283.63|0
1641514090000|2022-01-07 00:08:10|286.58|283.98|286.41|283.81|286.58|283.98|286.41|283.81|0
1641514100000|2022-01-07 00:08:20|286.23|283.63|286.41|283.81|286.41|283.81|286.23|283.63|0
1641514110000|2022-01-07 00:08:30|286.49|283.89|286.76|284.16|286.76|284.16|286.41|283.81|0
1641514120000|2022-01-07 00:08:40|286.84|284.24|286.41|283.81|286.84|284.24|286.41|283.81|0
1641514130000|2022-01-07 00:08:50|286.58|283.98|286.41|283.81|286.58|283.98|286.41|283.81|0
1641514140000|2022-01-07 00:09:00|286.58|283.98|286.58|283.98|286.58|283.98|286.49|283.89|0
1641514170000|2022-01-07 00:09:30|286.23|283.63|286.41|283.81|286.41|283.81|286.23|283.63|0
1641514180000|2022-01-07 00:09:40|286.31|283.71|286.58|283.98|286.58|283.98|286.31|283.71|0
1641514190000|2022-01-07 00:09:50|286.41|283.81|286.41|283.81|286.41|283.81|286.41|283.81|0
1641514200000|2022-01-07 00:10:00|286.49|283.89|286.23|283.63|286.49|283.89|286.23|283.63|0
1641514210000|2022-01-07 00:10:10|286.41|283.81|286.49|283.89|286.49|283.89|286.41|283.81|0
1641514220000|2022-01-07 00:10:20|286.23|283.63|286.05|283.45|286.23|283.63|286.05|283.45|0
1641514230000|2022-01-07 00:10:30|285.88|283.28|285.88|283.28|285.88|283.28|285.88|283.28|0
1641514240000|2022-01-07 00:10:40|285.7|283.1|285.53|282.93|285.7|283.1|285.53|282.93|0
1641514250000|2022-01-07 00:10:50|285.61|283.01|285.53|282.93|285.7|283.1|285.53|282.93|0
1641514260000|2022-01-07 00:11:00|285.7|283.1|285.79|283.19|285.79|283.19|285.7|283.1|0
1641514270000|2022-01-07 00:11:10|285.88|283.28|286.05|283.45|286.05|283.45|285.88|283.28|0
1641514280000|2022-01-07 00:11:20|285.88|283.28|285.96|283.36|286.05|283.45|285.88|283.28|0
1641514290000|2022-01-07 00:11:30|285.88|283.28|285.88|283.28|286.05|283.45|285.88|283.28|0
1641514300000|2022-01-07 00:11:40|286.05|283.45|286.14|283.54|286.14|283.54|285.96|283.36|0
1641514310000|2022-01-07 00:11:50|286.23|283.63|286.14|283.54|286.23|283.63|286.14|283.54|0
1641514320000|2022-01-07 00:12:00|286.23|283.63|286.58|283.98|286.58|283.98|286.23|283.63|0
1641514330000|2022-01-07 00:12:10|286.76|284.16|286.4|283.8|286.76|284.16|286.4|283.8|0
1641514340000|2022-01-07 00:12:20|286.49|283.89|286.76|284.16|286.76|284.16|286.49|283.89|0
1641514350000|2022-01-07 00:12:30|286.93|284.33|286.93|284.33|286.93|284.33|286.93|284.33|0
1641514360000|2022-01-07 00:12:40|287.11|284.51|286.93|284.33|287.11|284.51|286.93|284.33|0
1641514380000|2022-01-07 00:13:00|286.84|284.24|286.93|284.33|287.02|284.42|286.84|284.24|0
1641514390000|2022-01-07 00:13:10|287.11|284.51|287.28|284.68|287.28|284.68|287.11|284.51|0
1641514400000|2022-01-07 00:13:20|287.11|284.51|287.28|284.68|287.28|284.68|287.11|284.51|0
1641514410000|2022-01-07 00:13:30|287.46|284.86|287.46|284.86|287.46|284.86|287.28|284.68|0
1641514420000|2022-01-07 00:13:40|287.54|284.94|287.63|285.03|287.63|285.03|287.46|284.86|0
1641514430000|2022-01-07 00:13:50|287.81|285.21|287.81|285.21|287.81|285.21|287.63|285.03|0
1641514440000|2022-01-07 00:14:00|287.99|285.39|287.81|285.21|287.99|285.39|287.81|285.21|0
1641514450000|2022-01-07 00:14:10|287.46|284.86|287.46|284.86|287.63|285.03|287.46|284.86|0
1641514460000|2022-01-07 00:14:20|287.28|284.68|287.37|284.77|287.46|284.86|287.28|284.68|0
1641514470000|2022-01-07 00:14:30|287.46|284.86|287.63|285.03|287.63|285.03|287.46|284.86|0
1641514480000|2022-01-07 00:14:40|287.81|285.21|287.63|285.03|287.81|285.21|287.63|285.03|0
1641514500000|2022-01-07 00:15:00|287.46|284.86|287.63|285.03|287.81|285.21|287.46|284.86|0
1641514510000|2022-01-07 00:15:10|287.81|285.21|287.54|284.94|287.81|285.21|287.46|284.86|0
1641514520000|2022-01-07 00:15:20|287.46|284.86|287.28|284.68|287.46|284.86|287.28|284.68|0
1641514530000|2022-01-07 00:15:30|287.1|284.5|287.1|284.5|287.1|284.5|287.1|284.5|0
1641514540000|2022-01-07 00:15:40|286.93|284.33|286.93|284.33|286.93|284.33|286.93|284.33|0
1641514550000|2022-01-07 00:15:50|287.1|284.5|286.93|284.33|287.1|284.5|286.93|284.33|0
1641514560000|2022-01-07 00:16:00|287.19|284.59|287.19|284.59|287.28|284.68|287.19|284.59|0
1641514570000|2022-01-07 00:16:10|287.28|284.68|287.1|284.5|287.28|284.68|287.1|284.5|0
1641514580000|2022-01-07 00:16:20|287.28|284.68|287.46|284.86|287.46|284.86|287.28|284.68|0
1641514590000|2022-01-07 00:16:30|287.63|285.03|287.63|285.03|287.81|285.21|287.63|285.03|0
1641514600000|2022-01-07 00:16:40|287.81|285.21|287.81|285.21|287.81|285.21|287.81|285.21|0
1641514610000|2022-01-07 00:16:50|287.63|285.03|287.63|285.03|287.63|285.03|287.63|285.03|0
1641514620000|2022-01-07 00:17:00|287.81|285.21|287.81|285.21|287.81|285.21|287.72|285.12|0
1641514630000|2022-01-07 00:17:10|287.63|285.03|287.81|285.21|287.81|285.21|287.63|285.03|0
1641514640000|2022-01-07 00:17:20|287.63|285.03|287.63|285.03|287.63|285.03|287.63|285.03|0
1641514650000|2022-01-07 00:17:30|287.72|285.12|287.54|284.94|287.72|285.12|287.54|284.94|0
1641514660000|2022-01-07 00:17:40|287.63|285.03|287.45|284.85|287.63|285.03|287.45|284.85|0
1641514670000|2022-01-07 00:17:50|287.54|284.94|287.45|284.85|287.54|284.94|287.45|284.85|0
1641514680000|2022-01-07 00:18:00|287.36|284.76|287.28|284.68|287.36|284.76|287.1|284.5|0
1641514710000|2022-01-07 00:18:30|287.19|284.59|287.1|284.5|287.19|284.59|287.1|284.5|0
1641514720000|2022-01-07 00:18:40|287.28|284.68|287.28|284.68|287.28|284.68|287.28|284.68|0
1641514730000|2022-01-07 00:18:50|287.1|284.5|287.1|284.5|287.1|284.5|287.1|284.5|0
1641514740000|2022-01-07 00:19:00|287.28|284.68|287.45|284.85|287.45|284.85|287.28|284.68|0
1641514750000|2022-01-07 00:19:10|287.54|284.94|287.45|284.85|287.54|284.94|287.45|284.85|0
1641514770000|2022-01-07 00:19:30|287.36|284.76|287.45|284.85|287.45|284.85|287.36|284.76|0
1641514790000|2022-01-07 00:19:50|287.63|285.03|287.63|285.03|287.63|285.03|287.63|285.03|0
1641514800000|2022-01-07 00:20:00|287.45|284.85|287.63|285.03|287.63|285.03|287.45|284.85|0
1641514810000|2022-01-07 00:20:10|287.54|284.94|287.54|284.94|287.54|284.94|287.54|284.94|0
1641514820000|2022-01-07 00:20:20|287.63|285.03|287.28|284.68|287.63|285.03|287.28|284.68|0
1641514830000|2022-01-07 00:20:30|287.19|284.59|287.28|284.68|287.28|284.68|287.19|284.59|0
1641514840000|2022-01-07 00:20:40|287.1|284.5|287.28|284.68|287.28|284.68|287.1|284.5|0
1641514850000|2022-01-07 00:20:50|287.19|284.59|287.28|284.68|287.28|284.68|287.19|284.59|0
1641514860000|2022-01-07 00:21:00|287.45|284.85|287.1|284.5|287.45|284.85|287.1|284.5|0
1641514870000|2022-01-07 00:21:10|286.92|284.32|287.1|284.5|287.1|284.5|286.92|284.32|0
1641514900000|2022-01-07 00:21:40|286.92|284.32|287.1|284.5|287.1|284.5|286.92|284.32|0
1641514910000|2022-01-07 00:21:50|286.92|284.32|286.92|284.32|286.92|284.32|286.92|284.32|0
1641514920000|2022-01-07 00:22:00|287.01|284.41|286.75|284.15|287.01|284.41|286.75|284.15|0
1641514930000|2022-01-07 00:22:10|286.92|284.32|286.92|284.32|286.92|284.32|286.92|284.32|0
1641514950000|2022-01-07 00:22:30|286.83|284.23|286.92|284.32|286.92|284.32|286.83|284.23|0
1641514970000|2022-01-07 00:22:50|287.1|284.5|287.28|284.68|287.28|284.68|287.1|284.5|0
1641514980000|2022-01-07 00:23:00|287.1|284.5|287.28|284.68|287.28|284.68|287.1|284.5|0
1641514990000|2022-01-07 00:23:10|287.27|284.67|287.45|284.85|287.45|284.85|287.27|284.67|0
1641515000000|2022-01-07 00:23:20|287.36|284.76|287.27|284.67|287.36|284.76|287.27|284.67|0
1641515010000|2022-01-07 00:23:30|287.18|284.58|287.27|284.67|287.36|284.76|287.18|284.58|0
1641515020000|2022-01-07 00:23:40|287.36|284.76|287.45|284.85|287.45|284.85|287.36|284.76|0
1641515030000|2022-01-07 00:23:50|287.36|284.76|287.27|284.67|287.36|284.76|287.27|284.67|0
1641515040000|2022-01-07 00:24:00|287.45|284.85|287.45|284.85|287.45|284.85|287.45|284.85|0
1641515060000|2022-01-07 00:24:20|287.27|284.67|287.27|284.67|287.27|284.67|287.27|284.67|0
1641515070000|2022-01-07 00:24:30|287.45|284.85|287.45|284.85|287.45|284.85|287.45|284.85|0
1641515080000|2022-01-07 00:24:40|287.27|284.67|287.27|284.67|287.27|284.67|287.27|284.67|0
1641515100000|2022-01-07 00:25:00|287.36|284.76|287.36|284.76|287.36|284.76|287.36|284.76|0
1641515110000|2022-01-07 00:25:10|287.45|284.85|287.27|284.67|287.45|284.85|287.27|284.67|0
1641515120000|2022-01-07 00:25:20|287.36|284.76|287.36|284.76|287.45|284.85|287.36|284.76|0
1641515130000|2022-01-07 00:25:30|287.27|284.67|287.27|284.67|287.27|284.67|287.27|284.67|0
1641515160000|2022-01-07 00:26:00|287.45|284.85|287.45|284.85|287.45|284.85|287.45|284.85|0
1641515170000|2022-01-07 00:26:10|287.27|284.67|287.1|284.5|287.27|284.67|287.1|284.5|0
1641515210000|2022-01-07 00:26:50|286.83|284.23|286.92|284.32|286.92|284.32|286.83|284.23|0
1641515220000|2022-01-07 00:27:00|286.83|284.23|287.1|284.5|287.1|284.5|286.83|284.23|0
1641515250000|2022-01-07 00:27:30|287.27|284.67|287.27|284.67|287.27|284.67|287.27|284.67|0
1641515260000|2022-01-07 00:27:40|287.18|284.58|287.18|284.58|287.27|284.67|287.18|284.58|0
1641515270000|2022-01-07 00:27:50|287.27|284.67|287.27|284.67|287.27|284.67|287.27|284.67|0
1641515280000|2022-01-07 00:28:00|287.36|284.76|287.27|284.67|287.36|284.76|287.27|284.67|0
1641515290000|2022-01-07 00:28:10|287.36|284.76|287.36|284.76|287.36|284.76|287.27|284.67|0
1641515300000|2022-01-07 00:28:20|287.45|284.85|287.27|284.67|287.45|284.85|287.27|284.67|0
1641515310000|2022-01-07 00:28:30|287.45|284.85|287.36|284.76|287.45|284.85|287.27|284.67|0
1641515320000|2022-01-07 00:28:40|287.27|284.67|287.27|284.67|287.27|284.67|287.27|284.67|0
1641515330000|2022-01-07 00:28:50|287.36|284.76|287.45|284.85|287.45|284.85|287.36|284.76|0
1641515340000|2022-01-07 00:29:00|287.36|284.76|287.27|284.67|287.36|284.76|287.27|284.67|0
1641515350000|2022-01-07 00:29:10|287.8|285.2|287.62|285.02|287.8|285.2|287.45|284.85|0
1641515360000|2022-01-07 00:29:20|287.45|284.85|287.62|285.02|287.62|285.02|287.45|284.85|0
1641515370000|2022-01-07 00:29:30|287.8|285.2|287.8|285.2|288.33|285.73|287.8|285.2|0
1641515380000|2022-01-07 00:29:40|287.62|285.02|287.62|285.02|287.62|285.02|287.62|285.02|0
1641515390000|2022-01-07 00:29:50|287.45|284.85|287.53|284.93|287.53|284.93|287.45|284.85|0
1641515400000|2022-01-07 00:30:00|287.62|285.02|287.27|284.67|287.62|285.02|287.27|284.67|0
1641515420000|2022-01-07 00:30:20|287.18|284.58|287.27|284.67|287.27|284.67|287.18|284.58|0
1641515430000|2022-01-07 00:30:30|287.62|285.02|287.45|284.85|287.62|285.02|287.45|284.85|0
1641515440000|2022-01-07 00:30:40|287.53|284.93|287.62|285.02|287.62|285.02|287.53|284.93|0
1641515460000|2022-01-07 00:31:00|287.8|285.2|287.8|285.2|287.8|285.2|287.8|285.2|0
1641515470000|2022-01-07 00:31:10|287.97|285.37|287.8|285.2|287.97|285.37|287.8|285.2|0
1641515490000|2022-01-07 00:31:30|287.97|285.37|287.97|285.37|287.97|285.37|287.97|285.37|0
1641515500000|2022-01-07 00:31:40|287.8|285.2|287.8|285.2|287.88|285.28|287.8|285.2|0
1641515530000|2022-01-07 00:32:10|287.97|285.37|287.8|285.2|287.97|285.37|287.8|285.2|0
1641515540000|2022-01-07 00:32:20|287.97|285.37|288.06|285.46|288.06|285.46|287.97|285.37|0
1641515550000|2022-01-07 00:32:30|287.97|285.37|288.15|285.55|288.15|285.55|287.97|285.37|0
1641515560000|2022-01-07 00:32:40|288.06|285.46|288.06|285.46|288.06|285.46|287.97|285.37|0
1641515570000|2022-01-07 00:32:50|288.15|285.55|287.97|285.37|288.15|285.55|287.97|285.37|0
1641515580000|2022-01-07 00:33:00|288.15|285.55|288.15|285.55|288.15|285.55|288.15|285.55|0
1641515590000|2022-01-07 00:33:10|288.32|285.72|288.23|285.63|288.32|285.72|288.23|285.63|0
1641515600000|2022-01-07 00:33:20|288.15|285.55|288.41|285.81|288.41|285.81|288.15|285.55|0
1641515610000|2022-01-07 00:33:30|288.32|285.72|288.32|285.72|288.32|285.72|288.32|285.72|0
1641515620000|2022-01-07 00:33:40|288.5|285.9|288.5|285.9|288.5|285.9|288.5|285.9|0
1641515630000|2022-01-07 00:33:50|288.32|285.72|288.32|285.72|288.32|285.72|288.15|285.55|0
1641515650000|2022-01-07 00:34:10|288.15|285.55|288.32|285.72|288.32|285.72|288.15|285.55|0
1641515660000|2022-01-07 00:34:20|288.5|285.9|288.5|285.9|288.5|285.9|288.5|285.9|0
1641515670000|2022-01-07 00:34:30|288.41|285.81|288.5|285.9|288.5|285.9|288.41|285.81|0
1641515690000|2022-01-07 00:34:50|288.41|285.81|288.15|285.55|288.41|285.81|288.15|285.55|0
1641515700000|2022-01-07 00:35:00|288.23|285.63|288.15|285.55|288.23|285.63|288.15|285.55|0
1641515730000|2022-01-07 00:35:30|288.32|285.72|288.32|285.72|288.32|285.72|288.32|285.72|0
1641515750000|2022-01-07 00:35:50|288.5|285.9|288.32|285.72|288.5|285.9|288.32|285.72|0
1641515760000|2022-01-07 00:36:00|288.5|285.9|288.32|285.72|288.5|285.9|288.32|285.72|0
1641515770000|2022-01-07 00:36:10|288.15|285.55|288.15|285.55|288.15|285.55|288.15|285.55|0
1641515780000|2022-01-07 00:36:20|287.97|285.37|288.15|285.55|288.15|285.55|287.97|285.37|0
1641515790000|2022-01-07 00:36:30|287.97|285.37|288.15|285.55|288.15|285.55|287.97|285.37|0
1641515800000|2022-01-07 00:36:40|288.14|285.54|288.14|285.54|288.14|285.54|288.14|285.54|0
1641515810000|2022-01-07 00:36:50|287.97|285.37|288.14|285.54|288.14|285.54|287.97|285.37|0
1641515830000|2022-01-07 00:37:10|288.23|285.63|288.14|285.54|288.23|285.63|288.14|285.54|0
1641515840000|2022-01-07 00:37:20|288.23|285.63|288.14|285.54|288.23|285.63|288.14|285.54|0
1641515850000|2022-01-07 00:37:30|288.23|285.63|288.32|285.72|288.32|285.72|288.23|285.63|0
1641515860000|2022-01-07 00:37:40|288.14|285.54|288.23|285.63|288.23|285.63|288.14|285.54|0
1641515870000|2022-01-07 00:37:50|288.14|285.54|288.23|285.63|288.23|285.63|288.14|285.54|0
1641515880000|2022-01-07 00:38:00|288.32|285.72|288.32|285.72|288.32|285.72|288.32|285.72|0
1641515890000|2022-01-07 00:38:10|288.14|285.54|287.97|285.37|288.14|285.54|287.97|285.37|0
1641515900000|2022-01-07 00:38:20|288.14|285.54|287.97|285.37|288.14|285.54|287.97|285.37|0
1641515930000|2022-01-07 00:38:50|287.88|285.28|287.79|285.19|287.88|285.28|287.79|285.19|0
1641515940000|2022-01-07 00:39:00|287.97|285.37|288.14|285.54|288.14|285.54|287.97|285.37|0
1641515960000|2022-01-07 00:39:20|288.32|285.72|288.32|285.72|288.32|285.72|288.32|285.72|0
1641515980000|2022-01-07 00:39:40|288.5|285.9|288.5|285.9|288.5|285.9|288.5|285.9|0
1641515990000|2022-01-07 00:39:50|288.49|285.89|288.49|285.89|288.49|285.89|288.49|285.89|0
1641516000000|2022-01-07 00:40:00|288.32|285.72|288.4|285.8|288.4|285.8|288.32|285.72|0
1641516010000|2022-01-07 00:40:10|288.49|285.89|288.67|286.07|288.67|286.07|288.49|285.89|0
1641516020000|2022-01-07 00:40:20|288.58|285.98|288.67|286.07|288.67|286.07|288.58|285.98|0
1641516030000|2022-01-07 00:40:30|288.85|286.25|288.49|285.89|288.85|286.25|288.49|285.89|0
1641516040000|2022-01-07 00:40:40|288.4|285.8|288.49|285.89|288.49|285.89|288.4|285.8|0
1641516050000|2022-01-07 00:40:50|288.58|285.98|288.58|285.98|288.58|285.98|288.58|285.98|0
1641516060000|2022-01-07 00:41:00|288.49|285.89|288.49|285.89|288.49|285.89|288.49|285.89|0
1641516080000|2022-01-07 00:41:20|288.32|285.72|288.49|285.89|288.49|285.89|288.32|285.72|0
1641516200000|2022-01-07 00:43:20|288.32|285.72|288.14|285.54|288.32|285.72|288.14|285.54|0
1641516210000|2022-01-07 00:43:30|288.22|285.62|288.14|285.54|288.32|285.72|288.14|285.54|0
1641516220000|2022-01-07 00:43:40|288.22|285.62|288.32|285.72|288.32|285.72|288.22|285.62|0
1641516230000|2022-01-07 00:43:50|288.22|285.62|288.32|285.72|288.32|285.72|288.14|285.54|0
1641516240000|2022-01-07 00:44:00|288.14|285.54|288.14|285.54|288.32|285.72|288.14|285.54|0
1641516260000|2022-01-07 00:44:20|288.32|285.72|288.14|285.54|288.32|285.72|288.14|285.54|0
1641516270000|2022-01-07 00:44:30|288.32|285.72|288.32|285.72|288.32|285.72|288.32|285.72|0
1641516280000|2022-01-07 00:44:40|288.4|285.8|288.32|285.72|288.4|285.8|288.32|285.72|0
1641516290000|2022-01-07 00:44:50|288.14|285.54|288.14|285.54|288.14|285.54|288.14|285.54|0
1641516300000|2022-01-07 00:45:00|288.22|285.62|288.32|285.72|288.32|285.72|288.22|285.62|0
1641516310000|2022-01-07 00:45:10|288.22|285.62|288.22|285.62|288.32|285.72|288.22|285.62|0
1641516320000|2022-01-07 00:45:20|288.31|285.71|288.14|285.54|288.31|285.71|288.14|285.54|0
1641516360000|2022-01-07 00:46:00|288.31|285.71|288.49|285.89|288.49|285.89|288.31|285.71|0
1641516370000|2022-01-07 00:46:10|288.31|285.71|288.31|285.71|288.31|285.71|288.31|285.71|0
1641516380000|2022-01-07 00:46:20|288.14|285.54|288.14|285.54|288.14|285.54|288.14|285.54|0
1641516390000|2022-01-07 00:46:30|287.96|285.36|287.96|285.36|288.05|285.45|287.96|285.36|0
1641516400000|2022-01-07 00:46:40|288.05|285.45|288.05|285.45|288.05|285.45|288.05|285.45|0
1641516410000|2022-01-07 00:46:50|287.96|285.36|287.96|285.36|287.96|285.36|287.96|285.36|0
1641516430000|2022-01-07 00:47:10|288.14|285.54|288.14|285.54|288.14|285.54|288.14|285.54|0
1641516450000|2022-01-07 00:47:30|288.05|285.45|287.96|285.36|288.14|285.54|287.96|285.36|0
1641516460000|2022-01-07 00:47:40|288.14|285.54|288.14|285.54|288.14|285.54|288.14|285.54|0
1641516470000|2022-01-07 00:47:50|288.05|285.45|287.96|285.36|288.05|285.45|287.96|285.36|0
1641516480000|2022-01-07 00:48:00|288.05|285.45|288.14|285.54|288.14|285.54|288.05|285.45|0
1641516500000|2022-01-07 00:48:20|288.31|285.71|288.31|285.71|288.31|285.71|288.31|285.71|0
1641516510000|2022-01-07 00:48:30|288.14|285.54|288.14|285.54|288.14|285.54|288.14|285.54|0
1641516520000|2022-01-07 00:48:40|287.96|285.36|287.96|285.36|287.96|285.36|287.96|285.36|0
1641516540000|2022-01-07 00:49:00|288.04|285.44|288.14|285.54|288.14|285.54|288.04|285.44|0
1641516550000|2022-01-07 00:49:10|288.04|285.44|287.96|285.36|288.04|285.44|287.96|285.36|0
1641516560000|2022-01-07 00:49:20|288.04|285.44|287.96|285.36|288.04|285.44|287.96|285.36|0
1641516570000|2022-01-07 00:49:30|288.14|285.54|288.14|285.54|288.14|285.54|288.04|285.44|0
1641516580000|2022-01-07 00:49:40|287.96|285.36|287.96|285.36|287.96|285.36|287.96|285.36|0
1641516590000|2022-01-07 00:49:50|288.14|285.54|288.04|285.44|288.14|285.54|288.04|285.44|0
1641516600000|2022-01-07 00:50:00|288.14|285.54|287.78|285.18|288.14|285.54|287.78|285.18|0
1641516610000|2022-01-07 00:50:10|287.61|285.01|287.61|285.01|287.61|285.01|287.61|285.01|0
1641516620000|2022-01-07 00:50:20|287.52|284.92|287.43|284.83|287.52|284.92|287.43|284.83|0
1641516630000|2022-01-07 00:50:30|287.61|285.01|287.61|285.01|287.61|285.01|287.61|285.01|0
1641516640000|2022-01-07 00:50:40|287.78|285.18|287.61|285.01|287.78|285.18|287.61|285.01|0
1641516650000|2022-01-07 00:50:50|287.69|285.09|287.78|285.18|287.78|285.18|287.69|285.09|0
1641516660000|2022-01-07 00:51:00|287.61|285.01|287.61|285.01|287.69|285.09|287.61|285.01|0
1641516680000|2022-01-07 00:51:20|287.43|284.83|287.43|284.83|287.43|284.83|287.43|284.83|0
1641516690000|2022-01-07 00:51:30|287.61|285.01|287.61|285.01|287.61|285.01|287.61|285.01|0
1641516740000|2022-01-07 00:52:20|287.78|285.18|287.78|285.18|287.78|285.18|287.78|285.18|0
1641516760000|2022-01-07 00:52:40|287.96|285.36|287.96|285.36|287.96|285.36|287.87|285.27|0
1641516770000|2022-01-07 00:52:50|287.78|285.18|287.78|285.18|287.78|285.18|287.78|285.18|0
1641516810000|2022-01-07 00:53:30|287.87|285.27|287.78|285.18|287.87|285.27|287.78|285.18|0
1641516830000|2022-01-07 00:53:50|287.96|285.36|287.96|285.36|287.96|285.36|287.96|285.36|0
1641516850000|2022-01-07 00:54:10|287.78|285.18|287.86|285.26|287.86|285.26|287.78|285.18|0
1641516860000|2022-01-07 00:54:20|287.96|285.36|287.96|285.36|287.96|285.36|287.86|285.26|0
1641516870000|2022-01-07 00:54:30|288.13|285.53|288.13|285.53|288.13|285.53|288.13|285.53|0
1641516880000|2022-01-07 00:54:40|287.96|285.36|287.96|285.36|287.96|285.36|287.96|285.36|0
1641516890000|2022-01-07 00:54:50|287.78|285.18|287.78|285.18|287.78|285.18|287.78|285.18|0
1641516900000|2022-01-07 00:55:00|287.6|285|287.6|285|287.6|285|287.6|285|0
1641516920000|2022-01-07 00:55:20|287.43|284.83|287.6|285|287.6|285|287.43|284.83|0
1641516930000|2022-01-07 00:55:30|287.51|284.91|287.43|284.83|287.51|284.91|287.43|284.83|0
1641516970000|2022-01-07 00:56:10|287.25|284.65|287.6|285|287.6|285|287.25|284.65|0
1641516980000|2022-01-07 00:56:20|287.51|284.91|287.95|285.35|287.95|285.35|287.51|284.91|0
1641516990000|2022-01-07 00:56:30|287.78|285.18|287.78|285.18|287.78|285.18|287.78|285.18|0
1641517020000|2022-01-07 00:57:00|287.6|285|287.78|285.18|287.78|285.18|287.6|285|0
1641517030000|2022-01-07 00:57:10|287.95|285.35|287.95|285.35|287.95|285.35|287.95|285.35|0
1641517070000|2022-01-07 00:57:50|288.13|285.53|288.04|285.44|288.13|285.53|288.04|285.44|0
1641517080000|2022-01-07 00:58:00|288.13|285.53|287.95|285.35|288.13|285.53|287.95|285.35|0
1641517090000|2022-01-07 00:58:10|287.78|285.18|287.78|285.18|287.78|285.18|287.78|285.18|0
1641517100000|2022-01-07 00:58:20|287.6|285|287.6|285|287.6|285|287.6|285|0
1641517120000|2022-01-07 00:58:40|287.69|285.09|287.78|285.18|287.78|285.18|287.69|285.09|0
1641517130000|2022-01-07 00:58:50|287.6|285|287.78|285.18|287.78|285.18|287.6|285|0
1641517140000|2022-01-07 00:59:00|287.6|285|287.69|285.09|287.69|285.09|287.6|285|0
1641517150000|2022-01-07 00:59:10|287.6|285|287.6|285|287.6|285|287.6|285|0
1641517160000|2022-01-07 00:59:20|287.78|285.18|287.95|285.35|287.95|285.35|287.78|285.18|0
1641517170000|2022-01-07 00:59:30|287.78|285.18|287.95|285.35|287.95|285.35|287.78|285.18|0
1641517180000|2022-01-07 00:59:40|288.04|285.44|288.13|285.53|288.13|285.53|288.04|285.44|0
1641517190000|2022-01-07 00:59:50|288.3|285.7|288.13|285.53|288.3|285.7|288.13|285.53|0
1641517200000|2022-01-07 01:00:00|288.21|285.61|288.13|285.53|288.21|285.61|288.13|285.53|0
1641517210000|2022-01-07 01:00:10|287.95|285.35|287.6|285|287.95|285.35|287.6|285|0
1641517220000|2022-01-07 01:00:20|287.68|285.08|287.68|285.08|287.78|285.18|287.6|285|0
1641517240000|2022-01-07 01:00:40|287.6|285|287.78|285.18|287.78|285.18|287.6|285|0
1641517250000|2022-01-07 01:00:50|287.6|285|287.6|285|287.6|285|287.6|285|0
1641517260000|2022-01-07 01:01:00|287.78|285.18|287.78|285.18|287.78|285.18|287.6|285|0
1641517270000|2022-01-07 01:01:10|287.86|285.26|287.95|285.35|287.95|285.35|287.86|285.26|0
1641517290000|2022-01-07 01:01:30|287.78|285.18|287.78|285.18|287.78|285.18|287.78|285.18|0
1641517300000|2022-01-07 01:01:40|287.77|285.17|287.95|285.35|287.95|285.35|287.77|285.17|0
1641517320000|2022-01-07 01:02:00|288.13|285.53|288.13|285.53|288.13|285.53|288.13|285.53|0
1641517330000|2022-01-07 01:02:10|287.95|285.35|287.95|285.35|288.13|285.53|287.95|285.35|0
1641517340000|2022-01-07 01:02:20|288.04|285.44|288.13|285.53|288.13|285.53|288.03|285.43|0
1641517350000|2022-01-07 01:02:30|288.3|285.7|288.3|285.7|288.3|285.7|288.3|285.7|0
1641517360000|2022-01-07 01:02:40|288.21|285.61|288.3|285.7|288.3|285.7|288.21|285.61|0
1641517370000|2022-01-07 01:02:50|288.48|285.88|288.39|285.79|288.48|285.88|288.3|285.7|0
1641517380000|2022-01-07 01:03:00|288.3|285.7|288.74|286.14|288.74|286.14|288.3|285.7|0
1641517390000|2022-01-07 01:03:10|288.65|286.05|288.48|285.88|288.65|286.05|288.48|285.88|0
1641517410000|2022-01-07 01:03:30|288.65|286.05|288.48|285.88|288.65|286.05|288.48|285.88|0
1641517420000|2022-01-07 01:03:40|288.56|285.96|288.48|285.88|288.56|285.96|288.48|285.88|0
1641517430000|2022-01-07 01:03:50|288.65|286.05|288.48|285.88|288.65|286.05|288.48|285.88|0
1641517450000|2022-01-07 01:04:10|288.65|286.05|288.83|286.23|288.83|286.23|288.65|286.05|0
1641517460000|2022-01-07 01:04:20|289.01|286.41|288.65|286.05|289.01|286.41|288.65|286.05|0
1641517470000|2022-01-07 01:04:30|288.74|286.14|288.83|286.23|288.83|286.23|288.65|286.05|0
1641517480000|2022-01-07 01:04:40|289.01|286.41|289.01|286.41|289.01|286.41|289.01|286.41|0
1641517500000|2022-01-07 01:05:00|289.36|286.76|289.36|286.76|289.36|286.76|289.18|286.58|0
1641517510000|2022-01-07 01:05:10|289.18|286.58|289.36|286.76|289.36|286.76|289.18|286.58|0
1641517520000|2022-01-07 01:05:20|289.18|286.58|288.83|286.23|289.18|286.58|288.83|286.23|0
1641517530000|2022-01-07 01:05:30|288.91|286.31|288.91|286.31|288.91|286.31|288.91|286.31|0
1641517540000|2022-01-07 01:05:40|289.01|286.41|288.83|286.23|289.01|286.41|288.83|286.23|0
1641517560000|2022-01-07 01:06:00|288.65|286.05|289|286.4|289.01|286.41|288.65|286.05|0
1641517570000|2022-01-07 01:06:10|289.18|286.58|289.18|286.58|289.18|286.58|289.18|286.58|0
1641517600000|2022-01-07 01:06:40|289.09|286.49|289|286.4|289.09|286.49|289|286.4|0
1641517620000|2022-01-07 01:07:00|288.91|286.31|288.91|286.31|288.91|286.31|288.91|286.31|0
1641517630000|2022-01-07 01:07:10|289|286.4|289|286.4|289|286.4|289|286.4|0
1641517640000|2022-01-07 01:07:20|289.18|286.58|289|286.4|289.18|286.58|289|286.4|0
1641517650000|2022-01-07 01:07:30|289.18|286.58|289.18|286.58|289.18|286.58|289.18|286.58|0
1641517680000|2022-01-07 01:08:00|289|286.4|289|286.4|289|286.4|289|286.4|0
1641517690000|2022-01-07 01:08:10|288.83|286.23|288.83|286.23|288.83|286.23|288.83|286.23|0
1641517700000|2022-01-07 01:08:20|288.38|285.78|288.47|285.87|288.65|286.05|288.38|285.78|0
1641517710000|2022-01-07 01:08:30|288.65|286.05|288.65|286.05|288.65|286.05|288.65|286.05|0
1641517720000|2022-01-07 01:08:40|288.83|286.23|288.83|286.23|288.83|286.23|288.83|286.23|0
1641517730000|2022-01-07 01:08:50|288.65|286.05|288.47|285.87|288.65|286.05|288.47|285.87|0
1641517740000|2022-01-07 01:09:00|288.3|285.7|288.47|285.87|288.47|285.87|288.3|285.7|0
1641517750000|2022-01-07 01:09:10|288.3|285.7|288.38|285.78|288.47|285.87|288.3|285.7|0
1641517760000|2022-01-07 01:09:20|288.47|285.87|288.12|285.52|288.47|285.87|288.12|285.52|0
1641517780000|2022-01-07 01:09:40|287.77|285.17|287.77|285.17|287.77|285.17|287.77|285.17|0
1641517790000|2022-01-07 01:09:50|287.95|285.35|287.95|285.35|287.95|285.35|287.95|285.35|0
1641517800000|2022-01-07 01:10:00|287.94|285.34|288.03|285.43|288.03|285.43|287.94|285.34|0
1641517810000|2022-01-07 01:10:10|288.12|285.52|288.12|285.52|288.3|285.7|288.12|285.52|0
1641517820000|2022-01-07 01:10:20|288.21|285.61|287.94|285.34|288.21|285.61|287.94|285.34|0
1641517830000|2022-01-07 01:10:30|287.77|285.17|287.94|285.34|287.94|285.34|287.77|285.17|0
1641517840000|2022-01-07 01:10:40|287.77|285.17|287.77|285.17|287.77|285.17|287.77|285.17|0
1641517850000|2022-01-07 01:10:50|287.85|285.25|287.77|285.17|287.85|285.25|287.77|285.17|0
1641517860000|2022-01-07 01:11:00|287.94|285.34|287.94|285.34|287.94|285.34|287.94|285.34|0
1641517880000|2022-01-07 01:11:20|288.12|285.52|288.12|285.52|288.12|285.52|288.12|285.52|0
1641517890000|2022-01-07 01:11:30|287.94|285.34|287.68|285.08|287.94|285.34|287.59|284.99|0
1641517900000|2022-01-07 01:11:40|287.59|284.99|287.59|284.99|287.59|284.99|287.42|284.82|0
1641517910000|2022-01-07 01:11:50|287.42|284.82|287.42|284.82|287.42|284.82|287.24|284.64|0
1641517920000|2022-01-07 01:12:00|287.24|284.64|287.42|284.82|287.59|284.99|287.24|284.64|0
1641517930000|2022-01-07 01:12:10|287.5|284.9|287.42|284.82|287.59|284.99|287.42|284.82|0
1641517950000|2022-01-07 01:12:30|287.59|284.99|287.42|284.82|287.59|284.99|287.42|284.82|0
1641517960000|2022-01-07 01:12:40|287.24|284.64|287.24|284.64|287.24|284.64|287.24|284.64|0
1641517970000|2022-01-07 01:12:50|287.42|284.82|287.32|284.72|287.42|284.82|287.32|284.72|0
1641517980000|2022-01-07 01:13:00|287.24|284.64|287.24|284.64|287.24|284.64|287.24|284.64|0
1641517990000|2022-01-07 01:13:10|287.41|284.81|287.24|284.64|287.41|284.81|287.24|284.64|0
1641518000000|2022-01-07 01:13:20|287.41|284.81|287.41|284.81|287.41|284.81|287.41|284.81|0
1641518010000|2022-01-07 01:13:30|287.59|284.99|287.59|284.99|287.59|284.99|287.59|284.99|0
1641518020000|2022-01-07 01:13:40|287.67|285.07|287.77|285.17|287.77|285.17|287.67|285.07|0
1641518040000|2022-01-07 01:14:00|287.94|285.34|287.77|285.17|288.03|285.43|287.77|285.17|0
1641518050000|2022-01-07 01:14:10|287.67|285.07|287.32|284.72|287.77|285.17|287.32|284.72|0
1641518060000|2022-01-07 01:14:20|287.24|284.64|287.41|284.81|287.41|284.81|287.24|284.64|0
1641518070000|2022-01-07 01:14:30|287.32|284.72|287.5|284.9|287.5|284.9|287.32|284.72|0
1641518080000|2022-01-07 01:14:40|287.41|284.81|287.59|284.99|287.59|284.99|287.41|284.81|0
1641518090000|2022-01-07 01:14:50|287.41|284.81|287.67|285.07|287.67|285.07|287.41|284.81|0
1641518100000|2022-01-07 01:15:00|287.77|285.17|288.12|285.52|288.29|285.69|287.77|285.17|0
1641518110000|2022-01-07 01:15:10|287.94|285.34|287.94|285.34|287.94|285.34|287.77|285.17|0
1641518120000|2022-01-07 01:15:20|287.77|285.17|287.77|285.17|287.85|285.25|287.77|285.17|0
1641518130000|2022-01-07 01:15:30|287.94|285.34|287.85|285.25|287.94|285.34|287.85|285.25|0
1641518140000|2022-01-07 01:15:40|287.76|285.16|287.41|284.81|287.76|285.16|287.41|284.81|0
1641518150000|2022-01-07 01:15:50|287.24|284.64|287.41|284.81|287.41|284.81|287.24|284.64|0
1641518160000|2022-01-07 01:16:00|287.24|284.64|287.32|284.72|287.41|284.81|287.24|284.64|0
1641518170000|2022-01-07 01:16:10|287.24|284.64|287.59|284.99|287.59|284.99|287.24|284.64|0
1641518180000|2022-01-07 01:16:20|287.41|284.81|287.41|284.81|287.41|284.81|287.24|284.64|0
1641518190000|2022-01-07 01:16:30|287.59|284.99|287.76|285.16|287.76|285.16|287.59|284.99|0
1641518200000|2022-01-07 01:16:40|287.59|284.99|287.41|284.81|287.59|284.99|287.41|284.81|0
1641518220000|2022-01-07 01:17:00|287.24|284.64|287.24|284.64|287.32|284.72|287.24|284.64|0
1641518230000|2022-01-07 01:17:10|287.14|284.54|287.06|284.46|287.14|284.54|287.06|284.46|0
1641518240000|2022-01-07 01:17:20|287.14|284.54|287.24|284.64|287.24|284.64|287.06|284.46|0
1641518250000|2022-01-07 01:17:30|287.06|284.46|286.88|284.28|287.06|284.46|286.88|284.28|0
1641518260000|2022-01-07 01:17:40|286.97|284.37|286.88|284.28|287.06|284.46|286.88|284.28|0
1641518270000|2022-01-07 01:17:50|286.97|284.37|286.88|284.28|286.97|284.37|286.88|284.28|0
1641518280000|2022-01-07 01:18:00|286.97|284.37|286.97|284.37|286.97|284.37|286.97|284.37|0
1641518290000|2022-01-07 01:18:10|286.88|284.28|287.06|284.46|287.06|284.46|286.88|284.28|0
1641518320000|2022-01-07 01:18:40|287.23|284.63|287.06|284.46|287.23|284.63|287.06|284.46|0
1641518330000|2022-01-07 01:18:50|287.14|284.54|287.14|284.54|287.14|284.54|287.06|284.46|0
1641518340000|2022-01-07 01:19:00|287.23|284.63|287.41|284.81|287.41|284.81|287.23|284.63|0
1641518350000|2022-01-07 01:19:10|287.23|284.63|287.23|284.63|287.23|284.63|287.23|284.63|0
1641518360000|2022-01-07 01:19:20|287.32|284.72|287.23|284.63|287.32|284.72|287.23|284.63|0
1641518380000|2022-01-07 01:19:40|287.14|284.54|287.23|284.63|287.23|284.63|287.14|284.54|0
1641518410000|2022-01-07 01:20:10|287.06|284.46|287.23|284.63|287.23|284.63|287.06|284.46|0
1641518470000|2022-01-07 01:21:10|287.14|284.54|287.23|284.63|287.23|284.63|287.14|284.54|0
1641518480000|2022-01-07 01:21:20|287.41|284.81|287.23|284.63|287.41|284.81|287.23|284.63|0
1641518510000|2022-01-07 01:21:50|287.14|284.54|287.23|284.63|287.23|284.63|287.14|284.54|0
1641518530000|2022-01-07 01:22:10|287.06|284.46|287.06|284.46|287.06|284.46|287.06|284.46|0
1641518580000|2022-01-07 01:23:00|287.23|284.63|287.14|284.54|287.23|284.63|287.14|284.54|0
1641518590000|2022-01-07 01:23:10|287.06|284.46|287.06|284.46|287.06|284.46|287.06|284.46|0
1641518610000|2022-01-07 01:23:30|287.23|284.63|287.23|284.63|287.23|284.63|287.23|284.63|0
1641518650000|2022-01-07 01:24:10|287.41|284.81|287.41|284.81|287.41|284.81|287.41|284.81|0
1641518660000|2022-01-07 01:24:20|287.58|284.98|287.76|285.16|287.76|285.16|287.58|284.98|0
1641518670000|2022-01-07 01:24:30|287.58|284.98|287.58|284.98|287.58|284.98|287.58|284.98|0
1641518680000|2022-01-07 01:24:40|287.41|284.81|287.41|284.81|287.41|284.81|287.41|284.81|0
1641518700000|2022-01-07 01:25:00|287.23|284.63|287.23|284.63|287.23|284.63|287.23|284.63|0
1641518710000|2022-01-07 01:25:10|287.41|284.81|287.23|284.63|287.41|284.81|287.23|284.63|0
1641518720000|2022-01-07 01:25:20|287.41|284.81|287.23|284.63|287.41|284.81|287.23|284.63|0
1641518730000|2022-01-07 01:25:30|287.05|284.45|287.23|284.63|287.23|284.63|287.05|284.45|0
1641518740000|2022-01-07 01:25:40|287.41|284.81|287.41|284.81|287.41|284.81|287.41|284.81|0
1641518750000|2022-01-07 01:25:50|287.58|284.98|287.58|284.98|287.58|284.98|287.58|284.98|0
1641518760000|2022-01-07 01:26:00|287.49|284.89|287.76|285.16|287.76|285.16|287.49|284.89|0
1641518770000|2022-01-07 01:26:10|287.67|285.07|287.67|285.07|287.67|285.07|287.67|285.07|0
1641518780000|2022-01-07 01:26:20|287.76|285.16|287.58|284.98|287.84|285.24|287.58|284.98|0
1641518790000|2022-01-07 01:26:30|287.76|285.16|287.58|284.98|287.76|285.16|287.58|284.98|0
1641518830000|2022-01-07 01:27:10|287.76|285.16|287.93|285.33|287.93|285.33|287.76|285.16|0
1641518840000|2022-01-07 01:27:20|288.11|285.51|287.93|285.33|288.11|285.51|287.93|285.33|0
1641518850000|2022-01-07 01:27:30|288.11|285.51|287.93|285.33|288.11|285.51|287.93|285.33|0
1641518860000|2022-01-07 01:27:40|288.11|285.51|287.93|285.33|288.11|285.51|287.93|285.33|0
1641518880000|2022-01-07 01:28:00|288.02|285.42|288.11|285.51|288.11|285.51|287.93|285.33|0
1641518890000|2022-01-07 01:28:10|287.93|285.33|287.93|285.33|287.93|285.33|287.76|285.16|0
1641518910000|2022-01-07 01:28:30|287.76|285.16|287.93|285.33|287.93|285.33|287.76|285.16|0
1641518950000|2022-01-07 01:29:10|287.84|285.24|287.76|285.16|287.84|285.24|287.76|285.16|0
1641518960000|2022-01-07 01:29:20|287.75|285.15|287.66|285.06|287.75|285.15|287.66|285.06|0
1641518970000|2022-01-07 01:29:30|287.58|284.98|287.75|285.15|287.75|285.15|287.58|284.98|0
1641518990000|2022-01-07 01:29:50|287.58|284.98|287.58|284.98|287.58|284.98|287.58|284.98|0
1641519000000|2022-01-07 01:30:00|287.75|285.15|287.58|284.98|287.75|285.15|287.58|284.98|0
1641519010000|2022-01-07 01:30:10|288.11|285.51|288.11|285.51|288.28|285.68|288.11|285.51|0
1641519020000|2022-01-07 01:30:20|288.01|285.41|287.93|285.33|288.11|285.51|287.93|285.33|0
1641519030000|2022-01-07 01:30:30|288.11|285.51|287.93|285.33|288.11|285.51|287.93|285.33|0
1641519040000|2022-01-07 01:30:40|288.01|285.41|287.93|285.33|288.11|285.51|287.93|285.33|0
1641519050000|2022-01-07 01:30:50|288.01|285.41|288.11|285.51|288.11|285.51|288.01|285.41|0
1641519060000|2022-01-07 01:31:00|288.28|285.68|288.28|285.68|288.28|285.68|288.11|285.51|0
1641519070000|2022-01-07 01:31:10|288.11|285.51|288.28|285.68|288.28|285.68|288.11|285.51|0
1641519080000|2022-01-07 01:31:20|288.46|285.86|288.28|285.68|288.46|285.86|288.28|285.68|0
1641519090000|2022-01-07 01:31:30|288.46|285.86|288.46|285.86|288.46|285.86|288.46|285.86|0
1641519100000|2022-01-07 01:31:40|288.63|286.03|288.81|286.21|288.81|286.21|288.63|286.03|0
1641519110000|2022-01-07 01:31:50|288.63|286.03|288.63|286.03|288.63|286.03|288.63|286.03|0
1641519130000|2022-01-07 01:32:10|288.46|285.86|288.46|285.86|288.46|285.86|288.46|285.86|0
1641519140000|2022-01-07 01:32:20|288.28|285.68|287.93|285.33|288.28|285.68|287.93|285.33|0
1641519150000|2022-01-07 01:32:30|287.58|284.98|287.4|284.8|287.58|284.98|287.4|284.8|0
1641519160000|2022-01-07 01:32:40|287.58|284.98|287.4|284.8|287.58|284.98|287.4|284.8|0
1641519170000|2022-01-07 01:32:50|287.58|284.98|287.93|285.33|287.93|285.33|287.58|284.98|0
1641519180000|2022-01-07 01:33:00|287.75|285.15|287.75|285.15|287.75|285.15|287.75|285.15|0
1641519190000|2022-01-07 01:33:10|287.93|285.33|287.75|285.15|287.93|285.33|287.58|284.98|0
1641519210000|2022-01-07 01:33:30|287.84|285.24|287.93|285.33|287.93|285.33|287.84|285.24|0
1641519220000|2022-01-07 01:33:40|287.75|285.15|287.84|285.24|287.84|285.24|287.75|285.15|0
1641519230000|2022-01-07 01:33:50|287.75|285.15|287.75|285.15|287.75|285.15|287.75|285.15|0
1641519240000|2022-01-07 01:34:00|287.58|284.98|287.75|285.15|287.75|285.15|287.58|284.98|0
1641519260000|2022-01-07 01:34:20|287.84|285.24|287.93|285.33|287.93|285.33|287.84|285.24|0
1641519270000|2022-01-07 01:34:30|288.1|285.5|288.28|285.68|288.28|285.68|288.1|285.5|0
1641519280000|2022-01-07 01:34:40|288.19|285.59|288.28|285.68|288.28|285.68|288.19|285.59|0
1641519290000|2022-01-07 01:34:50|288.46|285.86|288.46|285.86|288.46|285.86|288.46|285.86|0
1641519300000|2022-01-07 01:35:00|288.28|285.68|288.1|285.5|288.28|285.68|288.1|285.5|0
1641519310000|2022-01-07 01:35:10|288.01|285.41|287.93|285.33|288.1|285.5|287.93|285.33|0
1641519320000|2022-01-07 01:35:20|287.75|285.15|287.75|285.15|287.93|285.33|287.75|285.15|0
1641519330000|2022-01-07 01:35:30|287.93|285.33|287.93|285.33|287.93|285.33|287.93|285.33|0
1641519340000|2022-01-07 01:35:40|288.1|285.5|288.28|285.68|288.28|285.68|288.1|285.5|0
1641519360000|2022-01-07 01:36:00|288.1|285.5|288.1|285.5|288.1|285.5|288.1|285.5|0
1641519370000|2022-01-07 01:36:10|288.19|285.59|288.1|285.5|288.19|285.59|288.1|285.5|0
1641519390000|2022-01-07 01:36:30|287.93|285.33|287.75|285.15|287.93|285.33|287.75|285.15|0
1641519400000|2022-01-07 01:36:40|287.93|285.33|287.75|285.15|287.93|285.33|287.75|285.15|0
1641519410000|2022-01-07 01:36:50|287.93|285.33|288.01|285.41|288.01|285.41|287.93|285.33|0
1641519420000|2022-01-07 01:37:00|287.93|285.33|287.93|285.33|287.93|285.33|287.93|285.33|0
1641519430000|2022-01-07 01:37:10|287.75|285.15|287.75|285.15|287.83|285.23|287.75|285.15|0
1641519440000|2022-01-07 01:37:20|287.4|284.8|287.31|284.71|287.4|284.8|287.31|284.71|0
1641519450000|2022-01-07 01:37:30|287.22|284.62|287.22|284.62|287.31|284.71|287.22|284.62|0
1641519460000|2022-01-07 01:37:40|287.05|284.45|287.22|284.62|287.22|284.62|287.05|284.45|0
1641519470000|2022-01-07 01:37:50|287.05|284.45|287.05|284.45|287.05|284.45|287.05|284.45|0
1641519480000|2022-01-07 01:38:00|286.87|284.27|286.69|284.09|286.87|284.27|286.69|284.09|0
1641519490000|2022-01-07 01:38:10|286.52|283.92|286.34|283.74|286.52|283.92|286.34|283.74|0
1641519500000|2022-01-07 01:38:20|286.17|283.57|286.17|283.57|286.17|283.57|286.17|283.57|0
1641519510000|2022-01-07 01:38:30|286.34|283.74|286.34|283.74|286.34|283.74|286.34|283.74|0
1641519520000|2022-01-07 01:38:40|286.43|283.83|286.69|284.09|286.69|284.09|286.43|283.83|0
1641519530000|2022-01-07 01:38:50|286.6|284|286.6|284|286.6|284|286.6|284|0
1641519540000|2022-01-07 01:39:00|286.52|283.92|286.52|283.92|286.52|283.92|286.34|283.74|0
1641519550000|2022-01-07 01:39:10|286.43|283.83|286.43|283.83|286.43|283.83|286.34|283.74|0
1641519560000|2022-01-07 01:39:20|286.69|284.09|286.52|283.92|286.87|284.27|286.52|283.92|0
1641519570000|2022-01-07 01:39:30|286.69|284.09|286.52|283.92|286.69|284.09|286.52|283.92|0
1641519580000|2022-01-07 01:39:40|286.34|283.74|286.52|283.92|286.52|283.92|286.34|283.74|0
1641519590000|2022-01-07 01:39:50|286.6|284|286.52|283.92|286.6|284|286.52|283.92|0
1641519600000|2022-01-07 01:40:00|286.43|283.83|285.99|283.39|286.43|283.83|285.99|283.39|0
1641519610000|2022-01-07 01:40:10|286.34|283.74|285.81|283.21|286.34|283.74|285.81|283.21|0
1641519620000|2022-01-07 01:40:20|285.64|283.04|285.46|282.86|285.64|283.04|285.46|282.86|0
1641519630000|2022-01-07 01:40:30|285.64|283.04|285.64|283.04|285.81|283.21|285.64|283.04|0
1641519640000|2022-01-07 01:40:40|285.81|283.21|286.16|283.56|286.16|283.56|285.81|283.21|0
1641519650000|2022-01-07 01:40:50|286.34|283.74|286.16|283.56|286.34|283.74|286.16|283.56|0
1641519660000|2022-01-07 01:41:00|286.34|283.74|286.34|283.74|286.34|283.74|286.16|283.56|0
1641519670000|2022-01-07 01:41:10|286.25|283.65|286.34|283.74|286.34|283.74|286.25|283.65|0
1641519680000|2022-01-07 01:41:20|286.52|283.92|286.34|283.74|286.52|283.92|286.34|283.74|0
1641519690000|2022-01-07 01:41:30|286.16|283.56|286.16|283.56|286.16|283.56|286.16|283.56|0
1641519700000|2022-01-07 01:41:40|286.07|283.47|286.34|283.74|286.34|283.74|286.07|283.47|0
1641519710000|2022-01-07 01:41:50|286.52|283.92|286.69|284.09|286.69|284.09|286.52|283.92|0
1641519720000|2022-01-07 01:42:00|286.6|284|286.34|283.74|286.6|284|286.34|283.74|0
1641519730000|2022-01-07 01:42:10|286.16|283.56|286.16|283.56|286.16|283.56|286.16|283.56|0
1641519740000|2022-01-07 01:42:20|286.25|283.65|286.51|283.91|286.51|283.91|286.25|283.65|0
1641519750000|2022-01-07 01:42:30|286.69|284.09|286.77|284.17|286.77|284.17|286.69|284.09|0
1641519760000|2022-01-07 01:42:40|286.87|284.27|286.51|283.91|286.87|284.27|286.51|283.91|0
1641519770000|2022-01-07 01:42:50|286.34|283.74|286.34|283.74|286.42|283.82|286.34|283.74|0
1641519780000|2022-01-07 01:43:00|286.42|283.82|286.42|283.82|286.42|283.82|286.16|283.56|0
1641519790000|2022-01-07 01:43:10|286.6|284|286.87|284.27|286.87|284.27|286.34|283.74|0
1641519800000|2022-01-07 01:43:20|286.51|283.91|286.51|283.91|286.51|283.91|286.51|283.91|0
1641519810000|2022-01-07 01:43:30|286.6|284|286.69|284.09|286.69|284.09|286.51|283.91|0
1641519820000|2022-01-07 01:43:40|286.87|284.27|286.69|284.09|287.04|284.44|286.69|284.09|0
1641519840000|2022-01-07 01:44:00|286.6|284|286.51|283.91|286.6|284|286.51|283.91|0
1641519850000|2022-01-07 01:44:10|286.6|284|286.69|284.09|286.86|284.26|286.6|284|0
1641519860000|2022-01-07 01:44:20|286.51|283.91|285.64|283.04|286.51|283.91|285.64|283.04|0
1641519870000|2022-01-07 01:44:30|285.54|282.94|285.64|283.04|285.64|283.04|285.54|282.94|0
1641519880000|2022-01-07 01:44:40|285.46|282.86|285.81|283.21|285.81|283.21|285.46|282.86|0
1641519890000|2022-01-07 01:44:50|285.99|283.39|285.81|283.21|285.99|283.39|285.64|283.04|0
1641519900000|2022-01-07 01:45:00|285.99|283.39|286.34|283.74|286.34|283.74|285.99|283.39|0
1641519910000|2022-01-07 01:45:10|286.6|284|286.69|284.09|286.69|284.09|286.6|284|0
1641519920000|2022-01-07 01:45:20|286.51|283.91|286.16|283.56|286.51|283.91|286.16|283.56|0
1641519930000|2022-01-07 01:45:30|286.34|283.74|286.34|283.74|286.34|283.74|286.25|283.65|0
1641519940000|2022-01-07 01:45:40|286.16|283.56|286.42|283.82|286.51|283.91|286.16|283.56|0
1641519950000|2022-01-07 01:45:50|286.6|284|286.34|283.74|286.6|284|286.34|283.74|0
1641519960000|2022-01-07 01:46:00|286.42|283.82|286.51|283.91|286.51|283.91|286.42|283.82|0
1641519970000|2022-01-07 01:46:10|286.69|284.09|286.77|284.17|286.86|284.26|286.69|284.09|0
1641519980000|2022-01-07 01:46:20|286.86|284.26|286.86|284.26|286.86|284.26|286.86|284.26|0
1641519990000|2022-01-07 01:46:30|287.04|284.44|287.21|284.61|287.21|284.61|287.04|284.44|0
1641520000000|2022-01-07 01:46:40|287.04|284.44|287.04|284.44|287.04|284.44|287.04|284.44|0
1641520010000|2022-01-07 01:46:50|287.12|284.52|287.21|284.61|287.21|284.61|287.12|284.52|0
1641520020000|2022-01-07 01:47:00|287.3|284.7|287.39|284.79|287.39|284.79|287.21|284.61|0
1641520050000|2022-01-07 01:47:30|287.21|284.61|287.21|284.61|287.3|284.7|287.21|284.61|0
1641520060000|2022-01-07 01:47:40|287.04|284.44|287.04|284.44|287.04|284.44|287.04|284.44|0
1641520070000|2022-01-07 01:47:50|287.12|284.52|287.21|284.61|287.21|284.61|287.12|284.52|0
1641520080000|2022-01-07 01:48:00|287.12|284.52|286.86|284.26|287.12|284.52|286.86|284.26|0
1641520090000|2022-01-07 01:48:10|286.77|284.17|286.86|284.26|286.86|284.26|286.77|284.17|0
1641520100000|2022-01-07 01:48:20|287.04|284.44|287.39|284.79|287.39|284.79|287.04|284.44|0
1641520110000|2022-01-07 01:48:30|287.04|284.44|287.04|284.44|287.04|284.44|287.04|284.44|0
1641520120000|2022-01-07 01:48:40|286.86|284.26|286.86|284.26|286.86|284.26|286.86|284.26|0
1641520130000|2022-01-07 01:48:50|286.69|284.09|286.86|284.26|286.86|284.26|286.69|284.09|0
1641520140000|2022-01-07 01:49:00|286.69|284.09|286.69|284.09|286.77|284.17|286.69|284.09|0
1641520150000|2022-01-07 01:49:10|286.51|283.91|286.51|283.91|286.51|283.91|286.51|283.91|0
1641520160000|2022-01-07 01:49:20|286.33|283.73|286.69|284.09|286.69|284.09|286.33|283.73|0
1641520170000|2022-01-07 01:49:30|286.51|283.91|286.51|283.91|286.51|283.91|286.51|283.91|0
1641520180000|2022-01-07 01:49:40|286.16|283.56|286.16|283.56|286.16|283.56|286.16|283.56|0
1641520190000|2022-01-07 01:49:50|285.98|283.38|285.63|283.03|285.98|283.38|285.63|283.03|0
1641520200000|2022-01-07 01:50:00|285.46|282.86|285.46|282.86|285.54|282.94|285.46|282.86|0
1641520210000|2022-01-07 01:50:10|285.28|282.68|285.63|283.03|285.63|283.03|285.28|282.68|0
1641520220000|2022-01-07 01:50:20|285.72|283.12|285.63|283.03|285.81|283.21|285.63|283.03|0
1641520230000|2022-01-07 01:50:30|285.46|282.86|285.28|282.68|285.46|282.86|285.28|282.68|0
1641520240000|2022-01-07 01:50:40|285.46|282.86|285.63|283.03|285.63|283.03|285.46|282.86|0
1641520250000|2022-01-07 01:50:50|285.54|282.94|285.63|283.03|285.63|283.03|285.54|282.94|0
1641520260000|2022-01-07 01:51:00|285.72|283.12|285.46|282.86|285.72|283.12|285.46|282.86|0
1641520270000|2022-01-07 01:51:10|285.54|282.94|285.89|283.29|285.89|283.29|285.54|282.94|0
1641520280000|2022-01-07 01:51:20|285.81|283.21|285.98|283.38|285.98|283.38|285.81|283.21|0
1641520290000|2022-01-07 01:51:30|286.16|283.56|286.16|283.56|286.24|283.64|286.16|283.56|0
1641520300000|2022-01-07 01:51:40|286.33|283.73|286.51|283.91|286.51|283.91|286.16|283.56|0
1641520310000|2022-01-07 01:51:50|286.33|283.73|286.51|283.91|286.51|283.91|286.33|283.73|0
1641520320000|2022-01-07 01:52:00|286.33|283.73|286.51|283.91|286.51|283.91|286.33|283.73|0
1641520330000|2022-01-07 01:52:10|286.42|283.82|285.81|283.21|286.42|283.82|285.81|283.21|0
1641520340000|2022-01-07 01:52:20|285.98|283.38|285.81|283.21|285.98|283.38|285.81|283.21|0
1641520350000|2022-01-07 01:52:30|285.89|283.29|285.45|282.85|285.89|283.29|285.45|282.85|0
1641520360000|2022-01-07 01:52:40|285.63|283.03|285.45|282.85|285.63|283.03|285.45|282.85|0
1641520370000|2022-01-07 01:52:50|285.63|283.03|285.89|283.29|285.89|283.29|285.63|283.03|0
1641520380000|2022-01-07 01:53:00|286.06|283.46|285.98|283.38|286.06|283.46|285.81|283.21|0
1641520390000|2022-01-07 01:53:10|286.16|283.56|285.8|283.2|286.16|283.56|285.8|283.2|0
1641520400000|2022-01-07 01:53:20|285.71|283.11|285.8|283.2|285.8|283.2|285.63|283.03|0
1641520410000|2022-01-07 01:53:30|285.98|283.38|285.8|283.2|285.98|283.38|285.8|283.2|0
1641520420000|2022-01-07 01:53:40|285.98|283.38|285.98|283.38|285.98|283.38|285.98|283.38|0
1641520430000|2022-01-07 01:53:50|285.89|283.29|286.16|283.56|286.16|283.56|285.89|283.29|0
1641520440000|2022-01-07 01:54:00|285.98|283.38|285.8|283.2|286.16|283.56|285.8|283.2|0
1641520450000|2022-01-07 01:54:10|285.63|283.03|285.63|283.03|285.71|283.11|285.63|283.03|0
1641520460000|2022-01-07 01:54:20|285.45|282.85|285.8|283.2|285.8|283.2|285.45|282.85|0
1641520470000|2022-01-07 01:54:30|285.89|283.29|285.89|283.29|285.89|283.29|285.89|283.29|0
1641520480000|2022-01-07 01:54:40|285.8|283.2|285.8|283.2|285.8|283.2|285.63|283.03|0
1641520490000|2022-01-07 01:54:50|285.98|283.38|285.8|283.2|285.98|283.38|285.8|283.2|0
1641520500000|2022-01-07 01:55:00|285.98|283.38|285.8|283.2|285.98|283.38|285.8|283.2|0
1641520510000|2022-01-07 01:55:10|285.89|283.29|285.8|283.2|285.89|283.29|285.8|283.2|0
1641520520000|2022-01-07 01:55:20|285.98|283.38|286.33|283.73|286.33|283.73|285.98|283.38|0
1641520530000|2022-01-07 01:55:30|286.51|283.91|286.51|283.91|286.51|283.91|286.51|283.91|0
1641520540000|2022-01-07 01:55:40|286.59|283.99|286.68|284.08|286.68|284.08|286.59|283.99|0
1641520550000|2022-01-07 01:55:50|286.59|283.99|286.59|283.99|286.59|283.99|286.59|283.99|0
1641520560000|2022-01-07 01:56:00|286.68|284.08|286.5|283.9|286.77|284.17|286.5|283.9|0
1641520580000|2022-01-07 01:56:20|286.68|284.08|286.33|283.73|286.68|284.08|286.33|283.73|0
1641520590000|2022-01-07 01:56:30|286.5|283.9|286.68|284.08|286.68|284.08|286.5|283.9|0
1641520600000|2022-01-07 01:56:40|286.76|284.16|286.68|284.08|286.76|284.16|286.68|284.08|0
1641520610000|2022-01-07 01:56:50|286.5|283.9|286.68|284.08|286.68|284.08|286.5|283.9|0
1641520620000|2022-01-07 01:57:00|286.59|283.99|286.5|283.9|286.59|283.99|286.5|283.9|0
1641520640000|2022-01-07 01:57:20|286.59|283.99|286.86|284.26|286.86|284.26|286.59|283.99|0
1641520660000|2022-01-07 01:57:40|287.03|284.43|287.21|284.61|287.21|284.61|287.03|284.43|0
1641520670000|2022-01-07 01:57:50|287.03|284.43|287.21|284.61|287.21|284.61|287.03|284.43|0
1641520680000|2022-01-07 01:58:00|287.38|284.78|287.21|284.61|287.38|284.78|287.21|284.61|0
1641520690000|2022-01-07 01:58:10|287.38|284.78|287.38|284.78|287.38|284.78|287.38|284.78|0
1641520700000|2022-01-07 01:58:20|287.29|284.69|287.38|284.78|287.38|284.78|287.29|284.69|0
1641520710000|2022-01-07 01:58:30|287.29|284.69|287.38|284.78|287.38|284.78|287.29|284.69|0
1641520730000|2022-01-07 01:58:50|287.21|284.61|287.21|284.61|287.21|284.61|287.21|284.61|0
1641520750000|2022-01-07 01:59:10|287.29|284.69|287.38|284.78|287.38|284.78|287.29|284.69|0
1641520760000|2022-01-07 01:59:20|287.29|284.69|287.21|284.61|287.38|284.78|287.21|284.61|0
1641520780000|2022-01-07 01:59:40|287.29|284.69|287.03|284.43|287.29|284.69|287.03|284.43|0
1641520790000|2022-01-07 01:59:50|287.21|284.61|287.29|284.69|287.29|284.69|287.21|284.61|0
1641520800000|2022-01-07 02:00:00|287.03|284.43|286.85|284.25|287.03|284.43|286.85|284.25|0
1641520810000|2022-01-07 02:00:10|287.03|284.43|287.03|284.43|287.03|284.43|287.03|284.43|0
1641520820000|2022-01-07 02:00:20|286.85|284.25|286.85|284.25|286.85|284.25|286.85|284.25|0
1641520830000|2022-01-07 02:00:30|286.76|284.16|286.41|283.81|286.76|284.16|286.41|283.81|0
1641520840000|2022-01-07 02:00:40|286.5|283.9|286.33|283.73|286.5|283.9|286.33|283.73|0
1641520850000|2022-01-07 02:00:50|286.41|283.81|286.33|283.73|286.41|283.81|286.33|283.73|0
1641520860000|2022-01-07 02:01:00|286.15|283.55|286.15|283.55|286.33|283.73|286.15|283.55|0
1641520870000|2022-01-07 02:01:10|285.97|283.37|285.8|283.2|285.97|283.37|285.8|283.2|0
1641520880000|2022-01-07 02:01:20|285.97|283.37|285.62|283.02|285.97|283.37|285.62|283.02|0
1641520890000|2022-01-07 02:01:30|285.45|282.85|285.27|282.67|285.45|282.85|285.1|282.5|0
1641520900000|2022-01-07 02:01:40|285.45|282.85|285.62|283.02|285.62|283.02|285.45|282.85|0
1641520910000|2022-01-07 02:01:50|285.45|282.85|285.53|282.93|285.62|283.02|285.45|282.85|0
1641520920000|2022-01-07 02:02:00|285.45|282.85|285.1|282.5|285.45|282.85|285.1|282.5|0
1641520930000|2022-01-07 02:02:10|284.92|282.32|284.92|282.32|285.1|282.5|284.92|282.32|0
1641520940000|2022-01-07 02:02:20|284.57|281.97|284.57|281.97|284.57|281.97|284.4|281.8|0
1641520950000|2022-01-07 02:02:30|284.48|281.88|284.4|281.8|284.48|281.88|284.4|281.8|0
1641520960000|2022-01-07 02:02:40|284.22|281.62|284.22|281.62|284.22|281.62|284.22|281.62|0
1641520970000|2022-01-07 02:02:50|284.05|281.45|284.13|281.53|284.22|281.62|284.05|281.45|0
1641520980000|2022-01-07 02:03:00|284.22|281.62|284.05|281.45|284.22|281.62|284.05|281.45|0
1641520990000|2022-01-07 02:03:10|284.22|281.62|284.57|281.97|284.57|281.97|284.22|281.62|0
1641521000000|2022-01-07 02:03:20|284.3|281.7|284.22|281.62|284.3|281.7|284.22|281.62|0
1641521010000|2022-01-07 02:03:30|284.4|281.8|284.4|281.8|284.4|281.8|284.4|281.8|0
1641521020000|2022-01-07 02:03:40|284.22|281.62|284.22|281.62|284.3|281.7|284.22|281.62|0
1641521030000|2022-01-07 02:03:50|284.3|281.7|284.22|281.62|284.3|281.7|284.22|281.62|0
1641521040000|2022-01-07 02:04:00|284.13|281.53|284.22|281.62|284.22|281.62|284.05|281.45|0
1641521050000|2022-01-07 02:04:10|284.3|281.7|284.4|281.8|284.4|281.8|284.3|281.7|0
1641521060000|2022-01-07 02:04:20|284.22|281.62|284.04|281.44|284.22|281.62|284.04|281.44|0
1641521070000|2022-01-07 02:04:30|283.87|281.27|283.52|280.92|283.87|281.27|283.52|280.92|0
1641521080000|2022-01-07 02:04:40|283.7|281.1|283.35|280.75|283.7|281.1|283.35|280.75|0
1641521090000|2022-01-07 02:04:50|283.17|280.57|283.35|280.75|283.35|280.75|283.17|280.57|0
1641521100000|2022-01-07 02:05:00|283.17|280.57|283|280.4|283.17|280.57|283|280.4|0
1641521110000|2022-01-07 02:05:10|282.65|280.05|282.82|280.22|282.82|280.22|282.65|280.05|0
1641521120000|2022-01-07 02:05:20|282.65|280.05|282.65|280.05|282.65|280.05|282.65|280.05|0
1641521130000|2022-01-07 02:05:30|282.82|280.22|282.82|280.22|282.82|280.22|282.65|280.05|0
1641521140000|2022-01-07 02:05:40|283|280.4|283.17|280.57|283.17|280.57|283|280.4|0
1641521150000|2022-01-07 02:05:50|283.34|280.74|283.08|280.48|283.34|280.74|283|280.4|0
1641521160000|2022-01-07 02:06:00|282.9|280.3|283.17|280.57|283.17|280.57|282.9|280.3|0
1641521170000|2022-01-07 02:06:10|283|280.4|283.17|280.57|283.17|280.57|283|280.4|0
1641521180000|2022-01-07 02:06:20|283.08|280.48|282.99|280.39|283.17|280.57|282.99|280.39|0
1641521190000|2022-01-07 02:06:30|282.82|280.22|282.99|280.39|282.99|280.39|282.82|280.22|0
1641521200000|2022-01-07 02:06:40|282.82|280.22|282.82|280.22|283.17|280.57|282.82|280.22|0
1641521210000|2022-01-07 02:06:50|282.9|280.3|282.99|280.39|282.99|280.39|282.82|280.22|0
1641521220000|2022-01-07 02:07:00|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1641521240000|2022-01-07 02:07:20|283.34|280.74|283.17|280.57|283.34|280.74|283.17|280.57|0
1641521250000|2022-01-07 02:07:30|282.99|280.39|282.64|280.04|282.99|280.39|282.64|280.04|0
1641521260000|2022-01-07 02:07:40|282.73|280.13|282.82|280.22|282.82|280.22|282.73|280.13|0
1641521280000|2022-01-07 02:08:00|282.73|280.13|282.82|280.22|282.82|280.22|282.64|280.04|0
1641521290000|2022-01-07 02:08:10|282.64|280.04|282.55|279.95|282.64|280.04|282.55|279.95|0
1641521300000|2022-01-07 02:08:20|282.47|279.87|281.77|279.17|282.47|279.87|281.77|279.17|0
1641521310000|2022-01-07 02:08:30|281.6|279|281.77|279.17|281.77|279.17|281.6|279|0
1641521320000|2022-01-07 02:08:40|281.95|279.35|282.12|279.52|282.12|279.52|281.95|279.35|0
1641521330000|2022-01-07 02:08:50|281.95|279.35|281.77|279.17|281.95|279.35|281.6|279|0
1641521340000|2022-01-07 02:09:00|281.6|279|281.95|279.35|282.12|279.52|281.6|279|0
1641521350000|2022-01-07 02:09:10|282.12|279.52|282.55|279.95|282.64|280.04|282.12|279.52|0
1641521360000|2022-01-07 02:09:20|282.47|279.87|282.64|280.04|282.64|280.04|282.47|279.87|0
1641521370000|2022-01-07 02:09:30|282.82|280.22|282.99|280.39|282.99|280.39|282.82|280.22|0
1641521380000|2022-01-07 02:09:40|282.82|280.22|282.82|280.22|282.82|280.22|282.64|280.04|0
1641521390000|2022-01-07 02:09:50|282.64|280.04|282.82|280.22|282.82|280.22|282.64|280.04|0
1641521400000|2022-01-07 02:10:00|282.64|280.04|282.82|280.22|282.82|280.22|282.64|280.04|0
1641521410000|2022-01-07 02:10:10|282.99|280.39|283.34|280.74|283.34|280.74|282.99|280.39|0
1641521420000|2022-01-07 02:10:20|283.52|280.92|283.52|280.92|283.69|281.09|283.52|280.92|0
1641521430000|2022-01-07 02:10:30|283.69|281.09|283.52|280.92|283.69|281.09|283.52|280.92|0
1641521440000|2022-01-07 02:10:40|283.69|281.09|283.69|281.09|283.87|281.27|283.69|281.09|0
1641521450000|2022-01-07 02:10:50|283.87|281.27|283.17|280.57|283.87|281.27|283.17|280.57|0
1641521460000|2022-01-07 02:11:00|283.34|280.74|282.99|280.39|283.34|280.74|282.82|280.22|0
1641521480000|2022-01-07 02:11:20|282.9|280.3|282.99|280.39|283.17|280.57|282.9|280.3|0
1641521490000|2022-01-07 02:11:30|282.82|280.22|282.82|280.22|282.82|280.22|282.82|280.22|0
1641521500000|2022-01-07 02:11:40|282.99|280.39|282.99|280.39|283.07|280.47|282.99|280.39|0
1641521510000|2022-01-07 02:11:50|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1641521520000|2022-01-07 02:12:00|283.34|280.74|282.99|280.39|283.34|280.74|282.99|280.39|0
1641521530000|2022-01-07 02:12:10|282.82|280.22|282.82|280.22|282.82|280.22|282.82|280.22|0
1641521540000|2022-01-07 02:12:20|282.64|280.04|283.07|280.47|283.07|280.47|282.64|280.04|0
1641521550000|2022-01-07 02:12:30|283.17|280.57|283.51|280.91|283.51|280.91|283.17|280.57|0
1641521560000|2022-01-07 02:12:40|283.34|280.74|283.25|280.65|283.34|280.74|283.16|280.56|0
1641521570000|2022-01-07 02:12:50|283.34|280.74|283.16|280.56|283.34|280.74|283.16|280.56|0
1641521580000|2022-01-07 02:13:00|282.99|280.39|283.07|280.47|283.16|280.56|282.99|280.39|0
1641521590000|2022-01-07 02:13:10|283.16|280.56|283.34|280.74|283.51|280.91|283.16|280.56|0
1641521600000|2022-01-07 02:13:20|283.51|280.91|283.51|280.91|283.51|280.91|283.51|280.91|0
1641521610000|2022-01-07 02:13:30|283.34|280.74|283.16|280.56|283.34|280.74|283.16|280.56|0
1641521620000|2022-01-07 02:13:40|283.42|280.82|283.34|280.74|283.51|280.91|283.34|280.74|0
1641521630000|2022-01-07 02:13:50|283.42|280.82|282.99|280.39|283.42|280.82|282.99|280.39|0
1641521640000|2022-01-07 02:14:00|283.16|280.56|283.16|280.56|283.16|280.56|283.07|280.47|0
1641521650000|2022-01-07 02:14:10|283.07|280.47|282.99|280.39|283.07|280.47|282.99|280.39|0
1641521660000|2022-01-07 02:14:20|282.81|280.21|282.81|280.21|282.81|280.21|282.81|280.21|0
1641521670000|2022-01-07 02:14:30|282.99|280.39|283.34|280.74|283.34|280.74|282.99|280.39|0
1641521680000|2022-01-07 02:14:40|283.51|280.91|283.16|280.56|283.51|280.91|283.16|280.56|0
1641521690000|2022-01-07 02:14:50|283.07|280.47|283.16|280.56|283.16|280.56|282.99|280.39|0
1641521700000|2022-01-07 02:15:00|283.34|280.74|283.34|280.74|283.34|280.74|283.34|280.74|0
1641521710000|2022-01-07 02:15:10|283.16|280.56|283.16|280.56|283.34|280.74|283.16|280.56|0
1641521720000|2022-01-07 02:15:20|283.07|280.47|282.81|280.21|283.07|280.47|282.81|280.21|0
1641521730000|2022-01-07 02:15:30|282.64|280.04|282.64|280.04|282.64|280.04|282.64|280.04|0
1641521740000|2022-01-07 02:15:40|282.55|279.95|282.64|280.04|282.64|280.04|282.55|279.95|0
1641521750000|2022-01-07 02:15:50|282.81|280.21|282.9|280.3|282.9|280.3|282.81|280.21|0
1641521760000|2022-01-07 02:16:00|282.99|280.39|282.81|280.21|282.99|280.39|282.81|280.21|0
1641521770000|2022-01-07 02:16:10|282.64|280.04|282.29|279.69|282.64|280.04|282.29|279.69|0
1641521780000|2022-01-07 02:16:20|282.12|279.52|281.77|279.17|282.12|279.52|281.77|279.17|0
1641521790000|2022-01-07 02:16:30|281.59|278.99|281.59|278.99|281.77|279.17|281.59|278.99|0
1641521800000|2022-01-07 02:16:40|281.68|279.08|281.59|278.99|281.68|279.08|281.59|278.99|0
1641521810000|2022-01-07 02:16:50|281.77|279.17|281.77|279.17|281.77|279.17|281.59|278.99|0
1641521820000|2022-01-07 02:17:00|281.59|278.99|281.24|278.64|281.59|278.99|281.07|278.47|0
1641521830000|2022-01-07 02:17:10|281.42|278.82|281.42|278.82|281.42|278.82|281.07|278.47|0
1641521840000|2022-01-07 02:17:20|281.5|278.9|281.5|278.9|281.59|278.99|281.42|278.82|0
1641521850000|2022-01-07 02:17:30|281.59|278.99|281.94|279.34|281.94|279.34|281.59|278.99|0
1641521860000|2022-01-07 02:17:40|282.02|279.42|282.11|279.51|282.11|279.51|282.02|279.42|0
1641521870000|2022-01-07 02:17:50|282.29|279.69|282.11|279.51|282.29|279.69|282.11|279.51|0
1641521880000|2022-01-07 02:18:00|282.2|279.6|282.2|279.6|282.2|279.6|282.2|279.6|0
1641521890000|2022-01-07 02:18:10|282.11|279.51|282.11|279.51|282.11|279.51|281.94|279.34|0
1641521900000|2022-01-07 02:18:20|282.29|279.69|282.02|279.42|282.29|279.69|282.02|279.42|0
1641521910000|2022-01-07 02:18:30|282.11|279.51|282.11|279.51|282.11|279.51|282.11|279.51|0
1641521920000|2022-01-07 02:18:40|282.2|279.6|282.11|279.51|282.2|279.6|282.11|279.51|0
1641521930000|2022-01-07 02:18:50|282.02|279.42|282.29|279.69|282.29|279.69|282.02|279.42|0
1641521940000|2022-01-07 02:19:00|282.2|279.6|282.29|279.69|282.29|279.69|282.2|279.6|0
1641521960000|2022-01-07 02:19:20|282.2|279.6|282.46|279.86|282.46|279.86|282.2|279.6|0
1641521970000|2022-01-07 02:19:30|282.64|280.04|282.81|280.21|282.81|280.21|282.64|280.04|0
1641521980000|2022-01-07 02:19:40|282.55|279.95|282.64|280.04|282.64|280.04|282.55|279.95|0
1641521990000|2022-01-07 02:19:50|282.29|279.69|282.29|279.69|282.29|279.69|282.11|279.51|0
1641522000000|2022-01-07 02:20:00|282.11|279.51|282.11|279.51|282.11|279.51|282.02|279.42|0
1641522010000|2022-01-07 02:20:10|282.29|279.69|282.29|279.69|282.37|279.77|282.29|279.69|0
1641522020000|2022-01-07 02:20:20|282.37|279.77|282.54|279.94|282.64|280.04|282.37|279.77|0
1641522030000|2022-01-07 02:20:30|282.64|280.04|282.54|279.94|282.64|280.04|282.54|279.94|0
1641522040000|2022-01-07 02:20:40|282.64|280.04|282.98|280.38|282.98|280.38|282.64|280.04|0
1641522050000|2022-01-07 02:20:50|282.81|280.21|282.98|280.38|282.98|280.38|282.81|280.21|0
1641522060000|2022-01-07 02:21:00|283.07|280.47|283.24|280.64|283.24|280.64|283.07|280.47|0
1641522070000|2022-01-07 02:21:10|283.33|280.73|283.33|280.73|283.33|280.73|283.24|280.64|0
1641522080000|2022-01-07 02:21:20|283.16|280.56|282.81|280.21|283.16|280.56|282.81|280.21|0
1641522090000|2022-01-07 02:21:30|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1641522100000|2022-01-07 02:21:40|283.16|280.56|283.33|280.73|283.33|280.73|283.16|280.56|0
1641522110000|2022-01-07 02:21:50|283.16|280.56|283.51|280.91|283.51|280.91|283.16|280.56|0
1641522120000|2022-01-07 02:22:00|283.59|280.99|283.59|280.99|283.59|280.99|283.59|280.99|0
1641522130000|2022-01-07 02:22:10|283.68|281.08|283.86|281.26|283.86|281.26|283.68|281.08|0
1641522140000|2022-01-07 02:22:20|283.68|281.08|283.68|281.08|283.86|281.26|283.68|281.08|0
1641522150000|2022-01-07 02:22:30|283.77|281.17|283.68|281.08|283.77|281.17|283.68|281.08|0
1641522160000|2022-01-07 02:22:40|283.51|280.91|283.59|280.99|283.59|280.99|283.51|280.91|0
1641522170000|2022-01-07 02:22:50|283.51|280.91|283.68|281.08|283.68|281.08|283.51|280.91|0
1641522180000|2022-01-07 02:23:00|283.86|281.26|283.86|281.26|283.86|281.26|283.86|281.26|0
1641522190000|2022-01-07 02:23:10|284.03|281.43|284.21|281.61|284.21|281.61|284.03|281.43|0
1641522200000|2022-01-07 02:23:20|284.12|281.52|284.03|281.43|284.12|281.52|284.03|281.43|0
1641522210000|2022-01-07 02:23:30|283.86|281.26|284.03|281.43|284.03|281.43|283.86|281.26|0
1641522240000|2022-01-07 02:24:00|284.11|281.51|283.86|281.26|284.29|281.69|283.86|281.26|0
1641522250000|2022-01-07 02:24:10|284.03|281.43|283.86|281.26|284.03|281.43|283.86|281.26|0
1641522260000|2022-01-07 02:24:20|284.03|281.43|283.68|281.08|284.03|281.43|283.68|281.08|0
1641522270000|2022-01-07 02:24:30|283.76|281.16|283.86|281.26|283.86|281.26|283.76|281.16|0
1641522280000|2022-01-07 02:24:40|283.76|281.16|283.86|281.26|283.86|281.26|283.68|281.08|0
1641522290000|2022-01-07 02:24:50|284.03|281.43|283.86|281.26|284.03|281.43|283.86|281.26|0
1641522300000|2022-01-07 02:25:00|283.76|281.16|283.68|281.08|283.86|281.26|283.68|281.08|0
1641522320000|2022-01-07 02:25:20|283.76|281.16|283.68|281.08|283.85|281.25|283.68|281.08|0
1641522330000|2022-01-07 02:25:30|283.51|280.91|283.68|281.08|283.68|281.08|283.51|280.91|0
1641522360000|2022-01-07 02:26:00|283.59|280.99|283.68|281.08|283.68|281.08|283.59|280.99|0
1641522370000|2022-01-07 02:26:10|283.59|280.99|283.68|281.08|283.68|281.08|283.59|280.99|0
1641522380000|2022-01-07 02:26:20|283.85|281.25|283.68|281.08|283.85|281.25|283.68|281.08|0
1641522390000|2022-01-07 02:26:30|283.76|281.16|283.68|281.08|283.76|281.16|283.68|281.08|0
1641522400000|2022-01-07 02:26:40|283.5|280.9|283.68|281.08|283.68|281.08|283.33|280.73|0
1641522410000|2022-01-07 02:26:50|283.76|281.16|283.68|281.08|283.76|281.16|283.68|281.08|0
1641522420000|2022-01-07 02:27:00|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641522430000|2022-01-07 02:27:10|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1641522440000|2022-01-07 02:27:20|283.5|280.9|283.5|280.9|283.5|280.9|283.33|280.73|0
1641522460000|2022-01-07 02:27:40|283.68|281.08|283.76|281.16|283.76|281.16|283.68|281.08|0
1641522470000|2022-01-07 02:27:50|283.68|281.08|283.5|280.9|283.68|281.08|283.5|280.9|0
1641522480000|2022-01-07 02:28:00|283.33|280.73|283.33|280.73|283.41|280.81|283.33|280.73|0
1641522490000|2022-01-07 02:28:10|283.5|280.9|283.33|280.73|283.5|280.9|283.33|280.73|0
1641522500000|2022-01-07 02:28:20|283.41|280.81|283.5|280.9|283.5|280.9|283.41|280.81|0
1641522510000|2022-01-07 02:28:30|283.33|280.73|283.33|280.73|283.41|280.81|283.33|280.73|0
1641522520000|2022-01-07 02:28:40|283.5|280.9|283.5|280.9|283.5|280.9|283.41|280.81|0
1641522530000|2022-01-07 02:28:50|283.59|280.99|283.5|280.9|283.59|280.99|283.5|280.9|0
1641522540000|2022-01-07 02:29:00|283.59|280.99|283.5|280.9|283.59|280.99|283.5|280.9|0
1641522550000|2022-01-07 02:29:10|283.68|281.08|283.68|281.08|283.68|281.08|283.5|280.9|0
1641522560000|2022-01-07 02:29:20|283.59|280.99|283.59|280.99|283.59|280.99|283.59|280.99|0
1641522570000|2022-01-07 02:29:30|283.68|281.08|283.76|281.16|283.76|281.16|283.68|281.08|0
1641522580000|2022-01-07 02:29:40|283.68|281.08|283.33|280.73|283.68|281.08|283.33|280.73|0
1641522600000|2022-01-07 02:30:00|283.15|280.55|283.33|280.73|283.33|280.73|283.15|280.55|0
1641522610000|2022-01-07 02:30:10|283.5|280.9|283.68|281.08|283.68|281.08|283.5|280.9|0
1641522620000|2022-01-07 02:30:20|283.5|280.9|283.33|280.73|283.59|280.99|283.33|280.73|0
1641522630000|2022-01-07 02:30:30|283.15|280.55|282.98|280.38|283.15|280.55|282.98|280.38|0
1641522640000|2022-01-07 02:30:40|283.15|280.55|282.98|280.38|283.15|280.55|282.98|280.38|0
1641522650000|2022-01-07 02:30:50|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641522660000|2022-01-07 02:31:00|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1641522670000|2022-01-07 02:31:10|283.15|280.55|283.33|280.73|283.33|280.73|283.15|280.55|0
1641522680000|2022-01-07 02:31:20|283.15|280.55|283.15|280.55|283.15|280.55|283.15|280.55|0
1641522690000|2022-01-07 02:31:30|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1641522700000|2022-01-07 02:31:40|283.15|280.55|283.15|280.55|283.15|280.55|283.15|280.55|0
1641522710000|2022-01-07 02:31:50|283.33|280.73|283.06|280.46|283.33|280.73|283.06|280.46|0
1641522720000|2022-01-07 02:32:00|282.98|280.38|282.54|279.94|282.98|280.38|282.54|279.94|0
1641522730000|2022-01-07 02:32:10|282.63|280.03|282.8|280.2|282.8|280.2|282.63|280.03|0
1641522740000|2022-01-07 02:32:20|282.63|280.03|282.45|279.85|282.63|280.03|282.45|279.85|0
1641522750000|2022-01-07 02:32:30|282.54|279.94|282.63|280.03|282.63|280.03|282.45|279.85|0
1641522760000|2022-01-07 02:32:40|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1641522770000|2022-01-07 02:32:50|282.36|279.76|282.28|279.68|282.36|279.76|282.28|279.68|0
1641522790000|2022-01-07 02:33:10|282.1|279.5|281.93|279.33|282.1|279.5|281.93|279.33|0
1641522800000|2022-01-07 02:33:20|281.75|279.15|281.93|279.33|282.01|279.41|281.75|279.15|0
1641522810000|2022-01-07 02:33:30|282.1|279.5|282.1|279.5|282.1|279.5|282.1|279.5|0
1641522820000|2022-01-07 02:33:40|281.93|279.33|282.01|279.41|282.01|279.41|281.93|279.33|0
1641522830000|2022-01-07 02:33:50|282.1|279.5|282.1|279.5|282.1|279.5|281.93|279.33|0
1641522840000|2022-01-07 02:34:00|281.84|279.24|282.1|279.5|282.1|279.5|281.84|279.24|0
1641522850000|2022-01-07 02:34:10|282.01|279.41|282.1|279.5|282.1|279.5|282.01|279.41|0
1641522860000|2022-01-07 02:34:20|282.28|279.68|282.28|279.68|282.28|279.68|282.28|279.68|0
1641522870000|2022-01-07 02:34:30|282.53|279.93|282.63|280.03|282.63|280.03|282.53|279.93|0
1641522880000|2022-01-07 02:34:40|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1641522890000|2022-01-07 02:34:50|282.36|279.76|282.36|279.76|282.36|279.76|282.36|279.76|0
1641522900000|2022-01-07 02:35:00|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1641522910000|2022-01-07 02:35:10|282.62|280.02|282.8|280.2|282.8|280.2|282.62|280.02|0
1641522920000|2022-01-07 02:35:20|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641522930000|2022-01-07 02:35:30|282.45|279.85|282.45|279.85|282.62|280.02|282.45|279.85|0
1641522940000|2022-01-07 02:35:40|282.28|279.68|282.1|279.5|282.28|279.68|282.01|279.41|0
1641522950000|2022-01-07 02:35:50|282.18|279.58|282.36|279.76|282.36|279.76|282.18|279.58|0
1641522960000|2022-01-07 02:36:00|282.28|279.68|281.84|279.24|282.28|279.68|281.84|279.24|0
1641522970000|2022-01-07 02:36:10|281.75|279.15|281.75|279.15|281.84|279.24|281.75|279.15|0
1641522980000|2022-01-07 02:36:20|281.58|278.98|281.4|278.8|281.58|278.98|281.4|278.8|0
1641522990000|2022-01-07 02:36:30|281.23|278.63|281.4|278.8|281.4|278.8|281.23|278.63|0
1641523000000|2022-01-07 02:36:40|281.58|278.98|281.75|279.15|281.93|279.33|281.58|278.98|0
1641523010000|2022-01-07 02:36:50|281.93|279.33|281.93|279.33|282.1|279.5|281.93|279.33|0
1641523020000|2022-01-07 02:37:00|281.75|279.15|281.58|278.98|281.84|279.24|281.58|278.98|0
1641523030000|2022-01-07 02:37:10|281.4|278.8|281.58|278.98|281.58|278.98|281.4|278.8|0
1641523040000|2022-01-07 02:37:20|281.75|279.15|281.75|279.15|281.75|279.15|281.75|279.15|0
1641523050000|2022-01-07 02:37:30|281.66|279.06|281.93|279.33|281.93|279.33|281.66|279.06|0
1641523060000|2022-01-07 02:37:40|282.1|279.5|281.93|279.33|282.1|279.5|281.93|279.33|0
1641523070000|2022-01-07 02:37:50|281.83|279.23|281.75|279.15|281.93|279.33|281.75|279.15|0
1641523090000|2022-01-07 02:38:10|281.83|279.23|281.75|279.15|281.83|279.23|281.75|279.15|0
1641523100000|2022-01-07 02:38:20|281.58|278.98|281.58|278.98|281.58|278.98|281.58|278.98|0
1641523120000|2022-01-07 02:38:40|281.75|279.15|281.75|279.15|281.75|279.15|281.75|279.15|0
1641523130000|2022-01-07 02:38:50|281.58|278.98|281.75|279.15|281.75|279.15|281.58|278.98|0
1641523140000|2022-01-07 02:39:00|281.66|279.06|281.58|278.98|281.66|279.06|281.58|278.98|0
1641523150000|2022-01-07 02:39:10|281.49|278.89|281.4|278.8|281.58|278.98|281.4|278.8|0
1641523160000|2022-01-07 02:39:20|281.58|278.98|281.58|278.98|281.58|278.98|281.58|278.98|0
1641523170000|2022-01-07 02:39:30|281.48|278.88|281.48|278.88|281.58|278.98|281.48|278.88|0
1641523180000|2022-01-07 02:39:40|281.58|278.98|281.48|278.88|281.58|278.98|281.48|278.88|0
1641523190000|2022-01-07 02:39:50|281.23|278.63|281.23|278.63|281.23|278.63|281.23|278.63|0
1641523200000|2022-01-07 02:40:00|281.4|278.8|281.75|279.15|281.75|279.15|281.4|278.8|0
1641523210000|2022-01-07 02:40:10|281.92|279.32|282.01|279.41|282.1|279.5|281.92|279.32|0
1641523220000|2022-01-07 02:40:20|281.92|279.32|282.01|279.41|282.1|279.5|281.92|279.32|0
1641523230000|2022-01-07 02:40:30|282.1|279.5|282.1|279.5|282.1|279.5|282.1|279.5|0
1641523240000|2022-01-07 02:40:40|282.01|279.41|281.92|279.32|282.01|279.41|281.75|279.15|0
1641523250000|2022-01-07 02:40:50|281.83|279.23|281.92|279.32|281.92|279.32|281.83|279.23|0
1641523260000|2022-01-07 02:41:00|281.75|279.15|281.92|279.32|281.92|279.32|281.75|279.15|0
1641523270000|2022-01-07 02:41:10|281.75|279.15|281.83|279.23|281.83|279.23|281.75|279.15|0
1641523280000|2022-01-07 02:41:20|281.92|279.32|281.75|279.15|281.92|279.32|281.75|279.15|0
1641523320000|2022-01-07 02:42:00|281.83|279.23|282.1|279.5|282.1|279.5|281.83|279.23|0
1641523330000|2022-01-07 02:42:10|282.27|279.67|282.27|279.67|282.27|279.67|282.27|279.67|0
1641523340000|2022-01-07 02:42:20|282.18|279.58|282.27|279.67|282.27|279.67|282.18|279.58|0
1641523350000|2022-01-07 02:42:30|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1641523360000|2022-01-07 02:42:40|282.27|279.67|282.01|279.41|282.27|279.67|281.92|279.32|0
1641523370000|2022-01-07 02:42:50|282.1|279.5|282.18|279.58|282.27|279.67|282.1|279.5|0
1641523380000|2022-01-07 02:43:00|282.27|279.67|282.1|279.5|282.27|279.67|282.1|279.5|0
1641523390000|2022-01-07 02:43:10|282.27|279.67|282.1|279.5|282.27|279.67|282.1|279.5|0
1641523400000|2022-01-07 02:43:20|282.27|279.67|282.1|279.5|282.27|279.67|282.1|279.5|0
1641523410000|2022-01-07 02:43:30|282.27|279.67|282.1|279.5|282.27|279.67|282.1|279.5|0
1641523420000|2022-01-07 02:43:40|281.92|279.32|281.92|279.32|281.92|279.32|281.83|279.23|0
1641523430000|2022-01-07 02:43:50|281.83|279.23|281.92|279.32|281.92|279.32|281.83|279.23|0
1641523460000|2022-01-07 02:44:20|281.83|279.23|281.92|279.32|281.92|279.32|281.83|279.23|0
1641523470000|2022-01-07 02:44:30|282.09|279.49|282.09|279.49|282.09|279.49|282.09|279.49|0
1641523480000|2022-01-07 02:44:40|282.27|279.67|282.44|279.84|282.44|279.84|282.27|279.67|0
1641523490000|2022-01-07 02:44:50|282.27|279.67|282.27|279.67|282.27|279.67|282.27|279.67|0
1641523500000|2022-01-07 02:45:00|282.09|279.49|282.09|279.49|282.27|279.67|282.09|279.49|0
1641523510000|2022-01-07 02:45:10|282|279.4|282|279.4|282.09|279.49|281.92|279.32|0
1641523520000|2022-01-07 02:45:20|281.92|279.32|281.92|279.32|282.09|279.49|281.92|279.32|0
1641523530000|2022-01-07 02:45:30|282.09|279.49|282|279.4|282.09|279.49|282|279.4|0
1641523540000|2022-01-07 02:45:40|281.92|279.32|281.92|279.32|281.92|279.32|281.92|279.32|0
1641523550000|2022-01-07 02:45:50|281.75|279.15|281.75|279.15|281.75|279.15|281.65|279.05|0
1641523560000|2022-01-07 02:46:00|281.92|279.32|281.83|279.23|281.92|279.32|281.83|279.23|0
1641523570000|2022-01-07 02:46:10|281.74|279.14|281.74|279.14|281.74|279.14|281.74|279.14|0
1641523580000|2022-01-07 02:46:20|281.57|278.97|281.57|278.97|281.57|278.97|281.57|278.97|0
1641523590000|2022-01-07 02:46:30|281.48|278.88|281.4|278.8|281.48|278.88|281.4|278.8|0
1641523600000|2022-01-07 02:46:40|281.57|278.97|281.4|278.8|281.57|278.97|281.4|278.8|0
1641523610000|2022-01-07 02:46:50|281.48|278.88|281.57|278.97|281.57|278.97|281.48|278.88|0
1641523630000|2022-01-07 02:47:10|281.65|279.05|281.74|279.14|281.74|279.14|281.57|278.97|0
1641523640000|2022-01-07 02:47:20|281.65|279.05|281.74|279.14|281.74|279.14|281.65|279.05|0
1641523650000|2022-01-07 02:47:30|281.92|279.32|281.92|279.32|281.92|279.32|281.92|279.32|0
1641523660000|2022-01-07 02:47:40|282.09|279.49|281.92|279.32|282.09|279.49|281.92|279.32|0
1641523670000|2022-01-07 02:47:50|282.18|279.58|282.27|279.67|282.27|279.67|282.18|279.58|0
1641523680000|2022-01-07 02:48:00|282.18|279.58|282.09|279.49|282.18|279.58|282.09|279.49|0
1641523690000|2022-01-07 02:48:10|282.27|279.67|282.09|279.49|282.27|279.67|282.09|279.49|0
1641523700000|2022-01-07 02:48:20|282.27|279.67|282.27|279.67|282.27|279.67|282.27|279.67|0
1641523710000|2022-01-07 02:48:30|282.18|279.58|282.27|279.67|282.27|279.67|282.18|279.58|0
1641523720000|2022-01-07 02:48:40|282.35|279.75|282.18|279.58|282.35|279.75|282.18|279.58|0
1641523730000|2022-01-07 02:48:50|282.09|279.49|282.18|279.58|282.18|279.58|282.09|279.49|0
1641523740000|2022-01-07 02:49:00|282.09|279.49|281.92|279.32|282.09|279.49|281.92|279.32|0
1641523750000|2022-01-07 02:49:10|282.09|279.49|282.09|279.49|282.09|279.49|282.09|279.49|0
1641523760000|2022-01-07 02:49:20|282.17|279.57|282.27|279.67|282.27|279.67|282.17|279.57|0
1641523780000|2022-01-07 02:49:40|282.44|279.84|282.44|279.84|282.44|279.84|282.44|279.84|0
1641523800000|2022-01-07 02:50:00|282.61|280.01|282.79|280.19|282.79|280.19|282.61|280.01|0
1641523810000|2022-01-07 02:50:10|282.96|280.36|282.79|280.19|282.96|280.36|282.79|280.19|0
1641523820000|2022-01-07 02:50:20|282.87|280.27|282.96|280.36|282.96|280.36|282.87|280.27|0
1641523830000|2022-01-07 02:50:30|283.14|280.54|283.05|280.45|283.14|280.54|283.05|280.45|0
1641523840000|2022-01-07 02:50:40|282.96|280.36|282.79|280.19|282.96|280.36|282.79|280.19|0
1641523860000|2022-01-07 02:51:00|282.96|280.36|282.61|280.01|282.96|280.36|282.61|280.01|0
1641523870000|2022-01-07 02:51:10|282.79|280.19|282.87|280.27|282.87|280.27|282.79|280.19|0
1641523880000|2022-01-07 02:51:20|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1641523890000|2022-01-07 02:51:30|283.05|280.45|282.96|280.36|283.14|280.54|282.96|280.36|0
1641523900000|2022-01-07 02:51:40|283.14|280.54|283.05|280.45|283.14|280.54|283.05|280.45|0
1641523910000|2022-01-07 02:51:50|283.14|280.54|283.31|280.71|283.31|280.71|283.14|280.54|0
1641523920000|2022-01-07 02:52:00|283.14|280.54|283.14|280.54|283.14|280.54|283.14|280.54|0
1641523940000|2022-01-07 02:52:20|282.96|280.36|283.05|280.45|283.05|280.45|282.96|280.36|0
1641523950000|2022-01-07 02:52:30|282.96|280.36|282.96|280.36|283.05|280.45|282.96|280.36|0
1641523960000|2022-01-07 02:52:40|283.05|280.45|283.05|280.45|283.05|280.45|283.05|280.45|0
1641523970000|2022-01-07 02:52:50|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1641523990000|2022-01-07 02:53:10|283.04|280.44|283.04|280.44|283.04|280.44|283.04|280.44|0
1641524000000|2022-01-07 02:53:20|282.96|280.36|283.31|280.71|283.31|280.71|282.96|280.36|0
1641524010000|2022-01-07 02:53:30|283.14|280.54|283.31|280.71|283.31|280.71|283.14|280.54|0
1641524020000|2022-01-07 02:53:40|283.48|280.88|283.83|281.23|283.83|281.23|283.48|280.88|0
1641524030000|2022-01-07 02:53:50|283.66|281.06|283.66|281.06|283.66|281.06|283.66|281.06|0
1641524050000|2022-01-07 02:54:10|283.83|281.23|283.83|281.23|283.83|281.23|283.83|281.23|0
1641524060000|2022-01-07 02:54:20|283.92|281.32|283.83|281.23|283.92|281.32|283.83|281.23|0
1641524080000|2022-01-07 02:54:40|283.74|281.14|283.83|281.23|283.83|281.23|283.74|281.14|0
1641524090000|2022-01-07 02:54:50|283.66|281.06|283.74|281.14|283.74|281.14|283.66|281.06|0
1641524100000|2022-01-07 02:55:00|283.66|281.06|283.83|281.23|283.92|281.32|283.66|281.06|0
1641524110000|2022-01-07 02:55:10|284.01|281.41|283.92|281.32|284.01|281.41|283.92|281.32|0
1641524120000|2022-01-07 02:55:20|283.83|281.23|284.01|281.41|284.01|281.41|283.83|281.23|0
1641524130000|2022-01-07 02:55:30|283.92|281.32|284.01|281.41|284.01|281.41|283.92|281.32|0
1641524140000|2022-01-07 02:55:40|283.83|281.23|283.92|281.32|283.92|281.32|283.83|281.23|0
1641524150000|2022-01-07 02:55:50|284.01|281.41|284.18|281.58|284.27|281.67|284.01|281.41|0
1641524160000|2022-01-07 02:56:00|284.27|281.67|284.18|281.58|284.27|281.67|284.18|281.58|0
1641524170000|2022-01-07 02:56:10|284.71|282.11|284.88|282.28|284.88|282.28|284.71|282.11|0
1641524190000|2022-01-07 02:56:30|285.06|282.46|284.88|282.28|285.06|282.46|284.88|282.28|0
1641524200000|2022-01-07 02:56:40|284.79|282.19|284.79|282.19|284.79|282.19|284.79|282.19|0
1641524210000|2022-01-07 02:56:50|284.71|282.11|284.71|282.11|284.71|282.11|284.71|282.11|0
1641524220000|2022-01-07 02:57:00|284.53|281.93|284.53|281.93|284.71|282.11|284.53|281.93|0
1641524230000|2022-01-07 02:57:10|284.71|282.11|284.71|282.11|284.71|282.11|284.71|282.11|0
1641524240000|2022-01-07 02:57:20|284.53|281.93|284.71|282.11|284.71|282.11|284.53|281.93|0
1641524270000|2022-01-07 02:57:50|284.53|281.93|284.36|281.76|284.53|281.93|284.36|281.76|0
1641524280000|2022-01-07 02:58:00|284.44|281.84|284.53|281.93|284.53|281.93|284.44|281.84|0
1641524290000|2022-01-07 02:58:10|284.44|281.84|284.53|281.93|284.53|281.93|284.44|281.84|0
1641524300000|2022-01-07 02:58:20|284.36|281.76|284.36|281.76|284.36|281.76|284.36|281.76|0
1641524320000|2022-01-07 02:58:40|284.53|281.93|284.44|281.84|284.53|281.93|284.44|281.84|0
1641524330000|2022-01-07 02:58:50|284.36|281.76|284.44|281.84|284.44|281.84|284.36|281.76|0
1641524340000|2022-01-07 02:59:00|284.53|281.93|284.61|282.01|284.61|282.01|284.53|281.93|0
1641524350000|2022-01-07 02:59:10|284.53|281.93|284.61|282.01|284.71|282.11|284.53|281.93|0
1641524360000|2022-01-07 02:59:20|284.53|281.93|284.53|281.93|284.53|281.93|284.53|281.93|0
1641524370000|2022-01-07 02:59:30|284.36|281.76|284.35|281.75|284.36|281.76|284.35|281.75|0
1641524380000|2022-01-07 02:59:40|284.18|281.58|284.18|281.58|284.18|281.58|284.18|281.58|0
1641524390000|2022-01-07 02:59:50|284.53|281.93|284.53|281.93|284.53|281.93|284.53|281.93|0
1641524400000|2022-01-07 03:00:00|284.7|282.1|284.7|282.1|284.7|282.1|284.7|282.1|0
1641524410000|2022-01-07 03:00:10|284.53|281.93|284.35|281.75|284.53|281.93|284.35|281.75|0
1641524430000|2022-01-07 03:00:30|284.44|281.84|284.35|281.75|284.44|281.84|284.35|281.75|0
1641524440000|2022-01-07 03:00:40|284.26|281.66|284.26|281.66|284.26|281.66|284.26|281.66|0
1641524450000|2022-01-07 03:00:50|284.35|281.75|284.35|281.75|284.35|281.75|284.35|281.75|0
1641524460000|2022-01-07 03:01:00|284.18|281.58|284.09|281.49|284.18|281.58|284|281.4|0
1641524470000|2022-01-07 03:01:10|284|281.4|283.83|281.23|284|281.4|283.83|281.23|0
1641524480000|2022-01-07 03:01:20|284|281.4|284|281.4|284|281.4|284|281.4|0
1641524490000|2022-01-07 03:01:30|283.91|281.31|283.91|281.31|284|281.4|283.91|281.31|0
1641524500000|2022-01-07 03:01:40|284|281.4|284.18|281.58|284.18|281.58|284|281.4|0
1641524510000|2022-01-07 03:01:50|284|281.4|284|281.4|284.09|281.49|284|281.4|0
1641524520000|2022-01-07 03:02:00|284.09|281.49|284.18|281.58|284.18|281.58|284.09|281.49|0
1641524530000|2022-01-07 03:02:10|284.35|281.75|284.44|281.84|284.44|281.84|284.35|281.75|0
1641524540000|2022-01-07 03:02:20|284.53|281.93|284.35|281.75|284.53|281.93|284.35|281.75|0
1641524560000|2022-01-07 03:02:40|284.18|281.58|284.18|281.58|284.18|281.58|284.18|281.58|0
1641524570000|2022-01-07 03:02:50|284.09|281.49|284.18|281.58|284.18|281.58|284.09|281.49|0
1641524580000|2022-01-07 03:03:00|284.26|281.66|284.35|281.75|284.35|281.75|284.26|281.66|0
1641524590000|2022-01-07 03:03:10|284.53|281.93|284.53|281.93|284.53|281.93|284.53|281.93|0
1641524600000|2022-01-07 03:03:20|284.35|281.75|284.35|281.75|284.35|281.75|284.35|281.75|0
1641524610000|2022-01-07 03:03:30|284.53|281.93|284.44|281.84|284.53|281.93|284.44|281.84|0
1641524620000|2022-01-07 03:03:40|284.53|281.93|284.61|282.01|284.7|282.1|284.53|281.93|0
1641524630000|2022-01-07 03:03:50|284.7|282.1|284.7|282.1|284.7|282.1|284.7|282.1|0
1641524640000|2022-01-07 03:04:00|284.88|282.28|284.79|282.19|284.88|282.28|284.7|282.1|0
1641524650000|2022-01-07 03:04:10|284.88|282.28|284.7|282.1|284.88|282.28|284.7|282.1|0
1641524670000|2022-01-07 03:04:30|284.53|281.93|284.35|281.75|284.53|281.93|284.35|281.75|0
1641524680000|2022-01-07 03:04:40|284.18|281.58|284.18|281.58|284.18|281.58|284.18|281.58|0
1641524700000|2022-01-07 03:05:00|284.35|281.75|284.35|281.75|284.35|281.75|284.35|281.75|0
1641524710000|2022-01-07 03:05:10|284.53|281.93|284.7|282.1|284.7|282.1|284.53|281.93|0
1641524720000|2022-01-07 03:05:20|284.88|282.28|284.88|282.28|284.96|282.36|284.88|282.28|0
1641524730000|2022-01-07 03:05:30|285.05|282.45|285.05|282.45|285.05|282.45|285.05|282.45|0
1641524740000|2022-01-07 03:05:40|284.88|282.28|284.96|282.36|284.96|282.36|284.88|282.28|0
1641524750000|2022-01-07 03:05:50|285.05|282.45|285.05|282.45|285.23|282.63|285.05|282.45|0
1641524770000|2022-01-07 03:06:10|285.13|282.53|285.05|282.45|285.13|282.53|285.05|282.45|0
1641524780000|2022-01-07 03:06:20|284.88|282.28|284.88|282.28|284.88|282.28|284.88|282.28|0
1641524790000|2022-01-07 03:06:30|284.96|282.36|284.88|282.28|285.05|282.45|284.88|282.28|0
1641524810000|2022-01-07 03:06:50|284.7|282.1|284.78|282.18|284.78|282.18|284.52|281.92|0
1641524820000|2022-01-07 03:07:00|284.88|282.28|284.87|282.27|284.88|282.28|284.87|282.27|0
1641524840000|2022-01-07 03:07:20|284.96|282.36|284.87|282.27|285.05|282.45|284.87|282.27|0
1641524870000|2022-01-07 03:07:50|285.05|282.45|285.05|282.45|285.05|282.45|285.05|282.45|0
1641524880000|2022-01-07 03:08:00|285.22|282.62|285.22|282.62|285.22|282.62|285.22|282.62|0
1641524890000|2022-01-07 03:08:10|285.05|282.45|285.05|282.45|285.05|282.45|285.05|282.45|0
1641524900000|2022-01-07 03:08:20|284.87|282.27|284.87|282.27|284.87|282.27|284.87|282.27|0
1641524910000|2022-01-07 03:08:30|285.05|282.45|285.05|282.45|285.05|282.45|285.05|282.45|0
1641524920000|2022-01-07 03:08:40|284.87|282.27|284.87|282.27|284.96|282.36|284.87|282.27|0
1641524940000|2022-01-07 03:09:00|284.78|282.18|284.96|282.36|284.96|282.36|284.78|282.18|0
1641524950000|2022-01-07 03:09:10|284.87|282.27|284.78|282.18|284.87|282.27|284.7|282.1|0
1641524960000|2022-01-07 03:09:20|284.7|282.1|284.87|282.27|284.87|282.27|284.7|282.1|0
1641524970000|2022-01-07 03:09:30|284.7|282.1|284.61|282.01|284.7|282.1|284.61|282.01|0
1641524980000|2022-01-07 03:09:40|284.52|281.92|284.52|281.92|284.52|281.92|284.52|281.92|0
1641524990000|2022-01-07 03:09:50|284.43|281.83|284.52|281.92|284.52|281.92|284.43|281.83|0
1641525000000|2022-01-07 03:10:00|284.35|281.75|284.52|281.92|284.52|281.92|284.35|281.75|0
1641525010000|2022-01-07 03:10:10|284.35|281.75|284.43|281.83|284.43|281.83|284.35|281.75|0
1641525020000|2022-01-07 03:10:20|284.35|281.75|284|281.4|284.35|281.75|284|281.4|0
1641525030000|2022-01-07 03:10:30|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1641525040000|2022-01-07 03:10:40|284.08|281.48|284.17|281.57|284.17|281.57|284.08|281.48|0
1641525050000|2022-01-07 03:10:50|284.35|281.75|284.35|281.75|284.35|281.75|284.26|281.66|0
1641525060000|2022-01-07 03:11:00|284.43|281.83|284.35|281.75|284.43|281.83|284.35|281.75|0
1641525090000|2022-01-07 03:11:30|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1641525100000|2022-01-07 03:11:40|284.26|281.66|284.26|281.66|284.26|281.66|284.26|281.66|0
1641525110000|2022-01-07 03:11:50|284.17|281.57|284.17|281.57|284.26|281.66|284.17|281.57|0
1641525120000|2022-01-07 03:12:00|284.35|281.75|284.35|281.75|284.35|281.75|284.35|281.75|0
1641525130000|2022-01-07 03:12:10|284.43|281.83|284.52|281.92|284.52|281.92|284.43|281.83|0
1641525140000|2022-01-07 03:12:20|284.7|282.1|284.35|281.75|284.7|282.1|284.35|281.75|0
1641525160000|2022-01-07 03:12:40|284.25|281.65|284.35|281.75|284.35|281.75|284.25|281.65|0
1641525170000|2022-01-07 03:12:50|284.17|281.57|284.25|281.65|284.35|281.75|284.17|281.57|0
1641525180000|2022-01-07 03:13:00|284.35|281.75|284.35|281.75|284.35|281.75|284.35|281.75|0
1641525190000|2022-01-07 03:13:10|284.17|281.57|284.35|281.75|284.35|281.75|284.17|281.57|0
1641525200000|2022-01-07 03:13:20|284.52|281.92|284.52|281.92|284.52|281.92|284.52|281.92|0
1641525210000|2022-01-07 03:13:30|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1641525230000|2022-01-07 03:13:50|284.17|281.57|284.25|281.65|284.25|281.65|284.17|281.57|0
1641525240000|2022-01-07 03:14:00|284.17|281.57|284.25|281.65|284.25|281.65|284.17|281.57|0
1641525250000|2022-01-07 03:14:10|284.34|281.74|284.34|281.74|284.34|281.74|284.17|281.57|0
1641525270000|2022-01-07 03:14:30|284.52|281.92|284.34|281.74|284.52|281.92|284.34|281.74|0
1641525280000|2022-01-07 03:14:40|284.43|281.83|284.43|281.83|284.43|281.83|284.43|281.83|0
1641525290000|2022-01-07 03:14:50|284.34|281.74|284.17|281.57|284.34|281.74|284.17|281.57|0
1641525300000|2022-01-07 03:15:00|284.25|281.65|284.34|281.74|284.34|281.74|284.17|281.57|0
1641525310000|2022-01-07 03:15:10|284.17|281.57|284.25|281.65|284.25|281.65|284.17|281.57|0
1641525320000|2022-01-07 03:15:20|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1641525340000|2022-01-07 03:15:40|284.43|281.83|284.52|281.92|284.52|281.92|284.43|281.83|0
1641525360000|2022-01-07 03:16:00|284.69|282.09|284.69|282.09|284.69|282.09|284.69|282.09|0
1641525370000|2022-01-07 03:16:10|284.78|282.18|284.78|282.18|284.78|282.18|284.78|282.18|0
1641525380000|2022-01-07 03:16:20|284.69|282.09|284.69|282.09|284.69|282.09|284.69|282.09|0
1641525390000|2022-01-07 03:16:30|284.6|282|284.52|281.92|284.6|282|284.52|281.92|0
1641525400000|2022-01-07 03:16:40|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1641525410000|2022-01-07 03:16:50|284.43|281.83|284.34|281.74|284.43|281.83|284.34|281.74|0
1641525420000|2022-01-07 03:17:00|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1641525430000|2022-01-07 03:17:10|284.25|281.65|284.34|281.74|284.34|281.74|284.25|281.65|0
1641525440000|2022-01-07 03:17:20|284.52|281.92|284.43|281.83|284.52|281.92|284.43|281.83|0
1641525450000|2022-01-07 03:17:30|284.52|281.92|284.52|281.92|284.52|281.92|284.52|281.92|0
1641525460000|2022-01-07 03:17:40|284.34|281.74|284.17|281.57|284.34|281.74|284.17|281.57|0
1641525470000|2022-01-07 03:17:50|283.99|281.39|283.99|281.39|283.99|281.39|283.99|281.39|0
1641525490000|2022-01-07 03:18:10|283.82|281.22|283.99|281.39|283.99|281.39|283.82|281.22|0
1641525500000|2022-01-07 03:18:20|283.9|281.3|283.82|281.22|283.9|281.3|283.82|281.22|0
1641525510000|2022-01-07 03:18:30|283.99|281.39|284.17|281.57|284.17|281.57|283.99|281.39|0
1641525520000|2022-01-07 03:18:40|283.99|281.39|283.82|281.22|283.99|281.39|283.82|281.22|0
1641525530000|2022-01-07 03:18:50|283.9|281.3|283.82|281.22|283.9|281.3|283.82|281.22|0
1641525540000|2022-01-07 03:19:00|283.99|281.39|283.99|281.39|283.99|281.39|283.99|281.39|0
1641525550000|2022-01-07 03:19:10|284.07|281.47|283.99|281.39|284.07|281.47|283.99|281.39|0
1641525570000|2022-01-07 03:19:30|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1641525580000|2022-01-07 03:19:40|283.82|281.22|283.9|281.3|283.9|281.3|283.82|281.22|0
1641525590000|2022-01-07 03:19:50|283.99|281.39|284.52|281.92|284.52|281.92|283.99|281.39|0
1641525600000|2022-01-07 03:20:00|284.87|282.27|284.69|282.09|284.87|282.27|284.52|281.92|0
1641525610000|2022-01-07 03:20:10|284.87|282.27|284.87|282.27|284.87|282.27|284.69|282.09|0
1641525620000|2022-01-07 03:20:20|285.04|282.44|284.87|282.27|285.04|282.44|284.77|282.17|0
1641525630000|2022-01-07 03:20:30|284.95|282.35|284.95|282.35|284.95|282.35|284.95|282.35|0
1641525640000|2022-01-07 03:20:40|284.87|282.27|284.69|282.09|284.87|282.27|284.69|282.09|0
1641525650000|2022-01-07 03:20:50|284.51|281.91|284.69|282.09|284.69|282.09|284.51|281.91|0
1641525660000|2022-01-07 03:21:00|284.6|282|284.6|282|284.6|282|284.51|281.91|0
1641525670000|2022-01-07 03:21:10|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1641525680000|2022-01-07 03:21:20|284.6|282|284.51|281.91|284.6|282|284.51|281.91|0
1641525690000|2022-01-07 03:21:30|284.69|282.09|284.69|282.09|284.69|282.09|284.69|282.09|0
1641525700000|2022-01-07 03:21:40|284.86|282.26|285.21|282.61|285.21|282.61|284.86|282.26|0
1641525710000|2022-01-07 03:21:50|285.04|282.44|285.04|282.44|285.04|282.44|285.04|282.44|0
1641525720000|2022-01-07 03:22:00|285.12|282.52|285.12|282.52|285.21|282.61|285.12|282.52|0
1641525730000|2022-01-07 03:22:10|285.21|282.61|285.04|282.44|285.21|282.61|285.04|282.44|0
1641525750000|2022-01-07 03:22:30|284.95|282.35|284.86|282.26|285.04|282.44|284.86|282.26|0
1641525760000|2022-01-07 03:22:40|284.95|282.35|284.95|282.35|285.04|282.44|284.95|282.35|0
1641525770000|2022-01-07 03:22:50|285.04|282.44|285.04|282.44|285.04|282.44|285.04|282.44|0
1641525780000|2022-01-07 03:23:00|284.86|282.26|284.86|282.26|284.86|282.26|284.86|282.26|0
1641525790000|2022-01-07 03:23:10|284.95|282.35|285.04|282.44|285.04|282.44|284.86|282.26|0
1641525800000|2022-01-07 03:23:20|285.21|282.61|285.21|282.61|285.21|282.61|285.21|282.61|0
1641525810000|2022-01-07 03:23:30|285.12|282.52|285.12|282.52|285.12|282.52|285.12|282.52|0
1641525820000|2022-01-07 03:23:40|285.04|282.44|285.12|282.52|285.12|282.52|285.04|282.44|0
1641525830000|2022-01-07 03:23:50|285.21|282.61|285.21|282.61|285.21|282.61|285.21|282.61|0
1641525840000|2022-01-07 03:24:00|285.47|282.87|285.56|282.96|285.56|282.96|285.47|282.87|0
1641525850000|2022-01-07 03:24:10|285.74|283.14|286.09|283.49|286.09|283.49|285.74|283.14|0
1641525860000|2022-01-07 03:24:20|286.27|283.67|286.44|283.84|286.44|283.84|286.09|283.49|0
1641525870000|2022-01-07 03:24:30|286.27|283.67|286.79|284.19|286.79|284.19|286.27|283.67|0
1641525880000|2022-01-07 03:24:40|286.97|284.37|286.97|284.37|286.97|284.37|286.97|284.37|0
1641525890000|2022-01-07 03:24:50|287.32|284.72|287.32|284.72|287.5|284.9|287.14|284.54|0
1641525900000|2022-01-07 03:25:00|287.4|284.8|287.85|285.25|287.85|285.25|287.4|284.8|0
1641525910000|2022-01-07 03:25:10|287.67|285.07|287.14|284.54|287.67|285.07|287.14|284.54|0
1641525920000|2022-01-07 03:25:20|287.05|284.45|287.14|284.54|287.14|284.54|286.88|284.28|0
1641525930000|2022-01-07 03:25:30|287.05|284.45|286.79|284.19|287.05|284.45|286.79|284.19|0
1641525940000|2022-01-07 03:25:40|286.62|284.02|286.62|284.02|286.62|284.02|286.62|284.02|0
1641525950000|2022-01-07 03:25:50|286.79|284.19|286.79|284.19|286.79|284.19|286.79|284.19|0
1641525960000|2022-01-07 03:26:00|286.88|284.28|286.79|284.19|286.88|284.28|286.79|284.19|0
1641525970000|2022-01-07 03:26:10|286.62|284.02|286.7|284.1|286.7|284.1|286.62|284.02|0
1641525980000|2022-01-07 03:26:20|286.62|284.02|286.26|283.66|286.62|284.02|286.26|283.66|0
1641525990000|2022-01-07 03:26:30|286.17|283.57|286.26|283.66|286.26|283.66|286.17|283.57|0
1641526000000|2022-01-07 03:26:40|286.35|283.75|286.44|283.84|286.44|283.84|286.35|283.75|0
1641526010000|2022-01-07 03:26:50|286.35|283.75|286.44|283.84|286.44|283.84|286.35|283.75|0
1641526020000|2022-01-07 03:27:00|286.26|283.66|286.44|283.84|286.44|283.84|286.26|283.66|0
1641526030000|2022-01-07 03:27:10|286.26|283.66|286.26|283.66|286.26|283.66|286.26|283.66|0
1641526040000|2022-01-07 03:27:20|286.44|283.84|286.61|284.01|286.79|284.19|286.44|283.84|0
1641526050000|2022-01-07 03:27:30|286.7|284.1|286.79|284.19|286.79|284.19|286.7|284.1|0
1641526060000|2022-01-07 03:27:40|286.61|284.01|286.44|283.84|286.61|284.01|286.44|283.84|0
1641526070000|2022-01-07 03:27:50|286.52|283.92|286.44|283.84|286.52|283.92|286.44|283.84|0
1641526080000|2022-01-07 03:28:00|286.61|284.01|286.61|284.01|286.79|284.19|286.61|284.01|0
1641526090000|2022-01-07 03:28:10|286.79|284.19|286.79|284.19|286.79|284.19|286.7|284.1|0
1641526100000|2022-01-07 03:28:20|286.87|284.27|286.97|284.37|286.97|284.37|286.79|284.19|0
1641526110000|2022-01-07 03:28:30|287.05|284.45|287.14|284.54|287.14|284.54|286.97|284.37|0
1641526120000|2022-01-07 03:28:40|287.05|284.45|287.05|284.45|287.05|284.45|287.05|284.45|0
1641526130000|2022-01-07 03:28:50|287.14|284.54|286.97|284.37|287.14|284.54|286.97|284.37|0
1641526140000|2022-01-07 03:29:00|286.79|284.19|286.97|284.37|286.97|284.37|286.79|284.19|0
1641526150000|2022-01-07 03:29:10|287.14|284.54|286.96|284.36|287.14|284.54|286.96|284.36|0
1641526160000|2022-01-07 03:29:20|287.14|284.54|286.96|284.36|287.14|284.54|286.96|284.36|0
1641526170000|2022-01-07 03:29:30|287.05|284.45|286.96|284.36|287.05|284.45|286.96|284.36|0
1641526180000|2022-01-07 03:29:40|287.14|284.54|287.14|284.54|287.14|284.54|287.14|284.54|0
1641526190000|2022-01-07 03:29:50|287.05|284.45|286.79|284.19|287.05|284.45|286.79|284.19|0
1641526200000|2022-01-07 03:30:00|286.96|284.36|286.96|284.36|286.96|284.36|286.87|284.27|0
1641526210000|2022-01-07 03:30:10|286.79|284.19|286.79|284.19|286.79|284.19|286.79|284.19|0
1641526220000|2022-01-07 03:30:20|286.61|284.01|286.79|284.19|286.79|284.19|286.61|284.01|0
1641526230000|2022-01-07 03:30:30|286.61|284.01|286.44|283.84|286.61|284.01|286.44|283.84|0
1641526240000|2022-01-07 03:30:40|286.26|283.66|286.44|283.84|286.44|283.84|286.26|283.66|0
1641526250000|2022-01-07 03:30:50|286.61|284.01|286.79|284.19|286.79|284.19|286.61|284.01|0
1641526260000|2022-01-07 03:31:00|286.61|284.01|286.44|283.84|286.61|284.01|286.44|283.84|0
1641526270000|2022-01-07 03:31:10|286.26|283.66|286.34|283.74|286.44|283.84|286.26|283.66|0
1641526280000|2022-01-07 03:31:20|286.44|283.84|286.08|283.48|286.44|283.84|286.08|283.48|0
1641526300000|2022-01-07 03:31:40|286.26|283.66|285.91|283.31|286.26|283.66|285.91|283.31|0
1641526310000|2022-01-07 03:31:50|286.08|283.48|285.91|283.31|286.08|283.48|285.91|283.31|0
1641526320000|2022-01-07 03:32:00|286.08|283.48|286.08|283.48|286.08|283.48|286.08|283.48|0
1641526330000|2022-01-07 03:32:10|285.91|283.31|285.73|283.13|285.91|283.31|285.73|283.13|0
1641526340000|2022-01-07 03:32:20|285.91|283.31|285.56|282.96|285.91|283.31|285.56|282.96|0
1641526350000|2022-01-07 03:32:30|285.73|283.13|285.64|283.04|285.73|283.13|285.56|282.96|0
1641526360000|2022-01-07 03:32:40|285.56|282.96|285.38|282.78|285.56|282.96|285.38|282.78|0
1641526370000|2022-01-07 03:32:50|285.03|282.43|285.21|282.61|285.21|282.61|285.03|282.43|0
1641526380000|2022-01-07 03:33:00|285.12|282.52|285.12|282.52|285.21|282.61|285.03|282.43|0
1641526390000|2022-01-07 03:33:10|285.03|282.43|285.21|282.61|285.21|282.61|285.03|282.43|0
1641526400000|2022-01-07 03:33:20|285.03|282.43|285.21|282.61|285.21|282.61|285.03|282.43|0
1641526410000|2022-01-07 03:33:30|285.03|282.43|285.03|282.43|285.03|282.43|285.03|282.43|0
1641526420000|2022-01-07 03:33:40|285.21|282.61|285.21|282.61|285.21|282.61|285.21|282.61|0
1641526430000|2022-01-07 03:33:50|285.29|282.69|285.38|282.78|285.38|282.78|285.29|282.69|0
1641526450000|2022-01-07 03:34:10|285.56|282.96|285.38|282.78|285.56|282.96|285.38|282.78|0
1641526460000|2022-01-07 03:34:20|285.21|282.61|285.21|282.61|285.21|282.61|285.03|282.43|0
1641526470000|2022-01-07 03:34:30|285.11|282.51|285.21|282.61|285.21|282.61|285.03|282.43|0
1641526480000|2022-01-07 03:34:40|285.38|282.78|285.38|282.78|285.38|282.78|285.38|282.78|0
1641526490000|2022-01-07 03:34:50|285.21|282.61|285.21|282.61|285.21|282.61|285.21|282.61|0
1641526500000|2022-01-07 03:35:00|285.03|282.43|285.03|282.43|285.29|282.69|285.03|282.43|0
1641526510000|2022-01-07 03:35:10|284.85|282.25|284.68|282.08|284.85|282.25|284.68|282.08|0
1641526520000|2022-01-07 03:35:20|284.5|281.9|284.68|282.08|284.68|282.08|284.5|281.9|0
1641526530000|2022-01-07 03:35:30|284.59|281.99|284.76|282.16|284.76|282.16|284.59|281.99|0
1641526540000|2022-01-07 03:35:40|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1641526550000|2022-01-07 03:35:50|284.76|282.16|284.76|282.16|284.76|282.16|284.76|282.16|0
1641526560000|2022-01-07 03:36:00|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1641526570000|2022-01-07 03:36:10|284.94|282.34|284.94|282.34|284.94|282.34|284.85|282.25|0
1641526580000|2022-01-07 03:36:20|284.85|282.25|284.76|282.16|284.85|282.25|284.68|282.08|0
1641526590000|2022-01-07 03:36:30|284.68|282.08|284.68|282.08|284.76|282.16|284.68|282.08|0
1641526610000|2022-01-07 03:36:50|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1641526620000|2022-01-07 03:37:00|284.33|281.73|284.33|281.73|284.33|281.73|284.15|281.55|0
1641526630000|2022-01-07 03:37:10|284.5|281.9|284.68|282.08|284.68|282.08|284.5|281.9|0
1641526640000|2022-01-07 03:37:20|284.76|282.16|284.68|282.08|284.76|282.16|284.68|282.08|0
1641526650000|2022-01-07 03:37:30|284.5|281.9|284.68|282.08|284.68|282.08|284.5|281.9|0
1641526660000|2022-01-07 03:37:40|284.59|281.99|284.68|282.08|284.85|282.25|284.59|281.99|0
1641526670000|2022-01-07 03:37:50|284.76|282.16|284.76|282.16|284.85|282.25|284.76|282.16|0
1641526680000|2022-01-07 03:38:00|284.85|282.25|284.94|282.34|285.03|282.43|284.85|282.25|0
1641526690000|2022-01-07 03:38:10|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1641526700000|2022-01-07 03:38:20|285.03|282.43|285.03|282.43|285.2|282.6|285.03|282.43|0
1641526720000|2022-01-07 03:38:40|285.11|282.51|285.2|282.6|285.2|282.6|285.11|282.51|0
1641526730000|2022-01-07 03:38:50|285.11|282.51|285.2|282.6|285.2|282.6|285.11|282.51|0
1641526750000|2022-01-07 03:39:10|285.03|282.43|285.2|282.6|285.2|282.6|285.03|282.43|0
1641526760000|2022-01-07 03:39:20|285.29|282.69|285.29|282.69|285.29|282.69|285.29|282.69|0
1641526770000|2022-01-07 03:39:30|285.2|282.6|285.29|282.69|285.38|282.78|285.2|282.6|0
1641526780000|2022-01-07 03:39:40|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1641526800000|2022-01-07 03:40:00|285.03|282.43|284.5|281.9|285.03|282.43|284.5|281.9|0
1641526810000|2022-01-07 03:40:10|284.58|281.98|284.68|282.08|284.68|282.08|284.58|281.98|0
1641526820000|2022-01-07 03:40:20|284.76|282.16|284.85|282.25|284.85|282.25|284.76|282.16|0
1641526830000|2022-01-07 03:40:30|284.76|282.16|284.85|282.25|284.85|282.25|284.76|282.16|0
1641526860000|2022-01-07 03:41:00|284.93|282.33|284.68|282.08|284.93|282.33|284.68|282.08|0
1641526870000|2022-01-07 03:41:10|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1641526910000|2022-01-07 03:41:50|284.76|282.16|284.67|282.07|284.76|282.16|284.67|282.07|0
1641526920000|2022-01-07 03:42:00|284.5|281.9|284.67|282.07|284.67|282.07|284.5|281.9|0
1641526930000|2022-01-07 03:42:10|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1641526940000|2022-01-07 03:42:20|284.32|281.72|284.5|281.9|284.5|281.9|284.32|281.72|0
1641526950000|2022-01-07 03:42:30|284.58|281.98|284.58|281.98|284.58|281.98|284.58|281.98|0
1641526960000|2022-01-07 03:42:40|284.67|282.07|284.58|281.98|284.67|282.07|284.58|281.98|0
1641526970000|2022-01-07 03:42:50|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1641526990000|2022-01-07 03:43:10|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1641527000000|2022-01-07 03:43:20|284.67|282.07|284.85|282.25|284.85|282.25|284.67|282.07|0
1641527010000|2022-01-07 03:43:30|285.02|282.42|284.93|282.33|285.02|282.42|284.93|282.33|0
1641527020000|2022-01-07 03:43:40|285.02|282.42|285.2|282.6|285.2|282.6|285.02|282.42|0
1641527040000|2022-01-07 03:44:00|285.28|282.68|285.2|282.6|285.28|282.68|285.2|282.6|0
1641527050000|2022-01-07 03:44:10|285.37|282.77|285.37|282.77|285.37|282.77|285.37|282.77|0
1641527080000|2022-01-07 03:44:40|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1641527090000|2022-01-07 03:44:50|285.02|282.42|285.02|282.42|285.02|282.42|285.02|282.42|0
1641527100000|2022-01-07 03:45:00|284.85|282.25|284.67|282.07|284.85|282.25|284.67|282.07|0
1641527110000|2022-01-07 03:45:10|284.85|282.25|284.76|282.16|284.85|282.25|284.76|282.16|0
1641527120000|2022-01-07 03:45:20|284.85|282.25|284.85|282.25|285.02|282.42|284.85|282.25|0
1641527130000|2022-01-07 03:45:30|284.93|282.33|284.93|282.33|284.93|282.33|284.93|282.33|0
1641527140000|2022-01-07 03:45:40|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1641527150000|2022-01-07 03:45:50|285.02|282.42|284.93|282.33|285.02|282.42|284.93|282.33|0
1641527160000|2022-01-07 03:46:00|284.85|282.25|284.93|282.33|284.93|282.33|284.85|282.25|0
1641527170000|2022-01-07 03:46:10|284.85|282.25|285.2|282.6|285.2|282.6|284.85|282.25|0
1641527180000|2022-01-07 03:46:20|285.11|282.51|285.2|282.6|285.2|282.6|285.11|282.51|0
1641527190000|2022-01-07 03:46:30|285.28|282.68|285.28|282.68|285.28|282.68|285.28|282.68|0
1641527200000|2022-01-07 03:46:40|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1641527210000|2022-01-07 03:46:50|285.02|282.42|284.85|282.25|285.02|282.42|284.85|282.25|0
1641527220000|2022-01-07 03:47:00|284.67|282.07|284.67|282.07|284.67|282.07|284.5|281.9|0
1641527230000|2022-01-07 03:47:10|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1641527240000|2022-01-07 03:47:20|284.67|282.07|284.67|282.07|284.75|282.15|284.67|282.07|0
1641527250000|2022-01-07 03:47:30|284.75|282.15|284.75|282.15|284.75|282.15|284.75|282.15|0
1641527260000|2022-01-07 03:47:40|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1641527270000|2022-01-07 03:47:50|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1641527280000|2022-01-07 03:48:00|284.49|281.89|284.4|281.8|284.49|281.89|284.4|281.8|0
1641527290000|2022-01-07 03:48:10|284.32|281.72|284.32|281.72|284.49|281.89|284.32|281.72|0
1641527300000|2022-01-07 03:48:20|283.35|280.75|283.7|281.1|283.7|281.1|283.35|280.75|0
1641527310000|2022-01-07 03:48:30|283.79|281.19|283.62|281.02|283.88|281.28|283.62|281.02|0
1641527340000|2022-01-07 03:49:00|283.7|281.1|283.62|281.02|283.79|281.19|283.62|281.02|0
1641527350000|2022-01-07 03:49:10|283.53|280.93|283.35|280.75|283.53|280.93|283.27|280.67|0
1641527360000|2022-01-07 03:49:20|283.27|280.67|283.35|280.75|283.35|280.75|283.27|280.67|0
1641527370000|2022-01-07 03:49:30|283.53|280.93|283.44|280.84|283.53|280.93|283.44|280.84|0
1641527380000|2022-01-07 03:49:40|283.27|280.67|283.62|281.02|283.62|281.02|283.27|280.67|0
1641527390000|2022-01-07 03:49:50|283.44|280.84|283.44|280.84|283.44|280.84|283.44|280.84|0
1641527400000|2022-01-07 03:50:00|283.62|281.02|283.62|281.02|283.62|281.02|283.62|281.02|0
1641527410000|2022-01-07 03:50:10|283.79|281.19|283.97|281.37|283.97|281.37|283.79|281.19|0
1641527420000|2022-01-07 03:50:20|284.05|281.45|283.97|281.37|284.05|281.45|283.97|281.37|0
1641527430000|2022-01-07 03:50:30|283.79|281.19|283.97|281.37|283.97|281.37|283.79|281.19|0
1641527440000|2022-01-07 03:50:40|284.14|281.54|284.05|281.45|284.14|281.54|284.05|281.45|0
1641527450000|2022-01-07 03:50:50|284.14|281.54|284.05|281.45|284.23|281.63|284.05|281.45|0
1641527460000|2022-01-07 03:51:00|283.97|281.37|284.05|281.45|284.05|281.45|283.97|281.37|0
1641527470000|2022-01-07 03:51:10|283.97|281.37|284.14|281.54|284.14|281.54|283.97|281.37|0
1641527480000|2022-01-07 03:51:20|284.05|281.45|284.05|281.45|284.05|281.45|284.05|281.45|0
1641527490000|2022-01-07 03:51:30|283.97|281.37|283.97|281.37|283.97|281.37|283.79|281.19|0
1641527500000|2022-01-07 03:51:40|283.88|281.28|283.88|281.28|283.88|281.28|283.88|281.28|0
1641527510000|2022-01-07 03:51:50|283.79|281.19|283.88|281.28|283.88|281.28|283.79|281.19|0
1641527520000|2022-01-07 03:52:00|283.97|281.37|283.79|281.19|283.97|281.37|283.79|281.19|0
1641527530000|2022-01-07 03:52:10|283.7|281.1|283.62|281.02|283.7|281.1|283.62|281.02|0
1641527540000|2022-01-07 03:52:20|283.53|280.93|283.44|280.84|283.53|280.93|283.44|280.84|0
1641527560000|2022-01-07 03:52:40|283.35|280.75|283.09|280.49|283.44|280.84|283.09|280.49|0
1641527570000|2022-01-07 03:52:50|283|280.4|283.27|280.67|283.27|280.67|283|280.4|0
1641527580000|2022-01-07 03:53:00|283.35|280.75|283.27|280.67|283.35|280.75|283.27|280.67|0
1641527590000|2022-01-07 03:53:10|283.44|280.84|283.44|280.84|283.44|280.84|283.44|280.84|0
1641527610000|2022-01-07 03:53:30|283.53|280.93|283.62|281.02|283.62|281.02|283.53|280.93|0
1641527620000|2022-01-07 03:53:40|283.7|281.1|283.62|281.02|283.7|281.1|283.62|281.02|0
1641527630000|2022-01-07 03:53:50|283.7|281.1|283.44|280.84|283.79|281.19|283.44|280.84|0
1641527650000|2022-01-07 03:54:10|283.35|280.75|283.09|280.49|283.35|280.75|283.09|280.49|0
1641527660000|2022-01-07 03:54:20|283.18|280.58|283.18|280.58|283.18|280.58|283.09|280.49|0
1641527670000|2022-01-07 03:54:30|283.27|280.67|283.27|280.67|283.35|280.75|283.27|280.67|0
1641527680000|2022-01-07 03:54:40|283.35|280.75|283.35|280.75|283.44|280.84|283.35|280.75|0
1641527690000|2022-01-07 03:54:50|283.44|280.84|283.44|280.84|283.44|280.84|283.44|280.84|0
1641527700000|2022-01-07 03:55:00|283.52|280.92|283.44|280.84|283.62|281.02|283.44|280.84|0
1641527710000|2022-01-07 03:55:10|283.52|280.92|283.52|280.92|283.52|280.92|283.52|280.92|0
1641527730000|2022-01-07 03:55:30|283.61|281.01|283.61|281.01|283.61|281.01|283.61|281.01|0
1641527770000|2022-01-07 03:56:10|283.44|280.84|283.44|280.84|283.44|280.84|283.44|280.84|0
1641527780000|2022-01-07 03:56:20|283.35|280.75|283.44|280.84|283.44|280.84|283.35|280.75|0
1641527790000|2022-01-07 03:56:30|283.26|280.66|283.26|280.66|283.26|280.66|283.26|280.66|0
1641527800000|2022-01-07 03:56:40|283.17|280.57|283.09|280.49|283.26|280.66|283.09|280.49|0
1641527810000|2022-01-07 03:56:50|283.26|280.66|283.26|280.66|283.26|280.66|283.26|280.66|0
1641527820000|2022-01-07 03:57:00|283.35|280.75|283.44|280.84|283.44|280.84|283.35|280.75|0
1641527840000|2022-01-07 03:57:20|283.52|280.92|283.61|281.01|283.61|281.01|283.52|280.92|0
1641527850000|2022-01-07 03:57:30|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1641527860000|2022-01-07 03:57:40|283.96|281.36|283.79|281.19|283.96|281.36|283.7|281.1|0
1641527870000|2022-01-07 03:57:50|283.87|281.27|283.79|281.19|283.87|281.27|283.79|281.19|0
1641527880000|2022-01-07 03:58:00|283.87|281.27|283.96|281.36|283.96|281.36|283.79|281.19|0
1641527890000|2022-01-07 03:58:10|283.79|281.19|283.79|281.19|283.79|281.19|283.7|281.1|0
1641527900000|2022-01-07 03:58:20|283.87|281.27|283.87|281.27|283.87|281.27|283.87|281.27|0
1641527910000|2022-01-07 03:58:30|283.96|281.36|283.96|281.36|283.96|281.36|283.96|281.36|0
1641527920000|2022-01-07 03:58:40|284.14|281.54|284.05|281.45|284.14|281.54|283.96|281.36|0
1641527930000|2022-01-07 03:58:50|284.14|281.54|284.14|281.54|284.14|281.54|284.14|281.54|0
1641527940000|2022-01-07 03:59:00|284.05|281.45|284.05|281.45|284.05|281.45|284.05|281.45|0
1641527950000|2022-01-07 03:59:10|284.14|281.54|284.31|281.71|284.31|281.71|284.14|281.54|0
1641527960000|2022-01-07 03:59:20|284.14|281.54|284.14|281.54|284.22|281.62|284.14|281.54|0
1641527970000|2022-01-07 03:59:30|283.96|281.36|283.96|281.36|283.96|281.36|283.96|281.36|0
1641527990000|2022-01-07 03:59:50|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1641528000000|2022-01-07 04:00:00|283.96|281.36|283.79|281.19|283.96|281.36|283.79|281.19|0
1641528010000|2022-01-07 04:00:10|283.87|281.27|283.96|281.36|283.96|281.36|283.87|281.27|0
1641528020000|2022-01-07 04:00:20|283.79|281.19|283.52|280.92|283.79|281.19|283.44|280.84|0
1641528030000|2022-01-07 04:00:30|283.61|281.01|283.26|280.66|283.61|281.01|283.26|280.66|0
1641528040000|2022-01-07 04:00:40|283.44|280.84|283.09|280.49|283.44|280.84|283.09|280.49|0
1641528050000|2022-01-07 04:00:50|283.26|280.66|283.26|280.66|283.26|280.66|283.26|280.66|0
1641528060000|2022-01-07 04:01:00|283.09|280.49|283.09|280.49|283.17|280.57|283.09|280.49|0
1641528080000|2022-01-07 04:01:20|283.17|280.57|283.26|280.66|283.26|280.66|283.17|280.57|0
1641528090000|2022-01-07 04:01:30|283.44|280.84|283.26|280.66|283.44|280.84|283.26|280.66|0
1641528100000|2022-01-07 04:01:40|283.09|280.49|283.09|280.49|283.09|280.49|283.09|280.49|0
1641528110000|2022-01-07 04:01:50|283.26|280.66|283.26|280.66|283.26|280.66|283.26|280.66|0
1641528120000|2022-01-07 04:02:00|283.44|280.84|283.44|280.84|283.44|280.84|283.44|280.84|0
1641528130000|2022-01-07 04:02:10|283.61|281.01|283.43|280.83|283.61|281.01|283.43|280.83|0
1641528140000|2022-01-07 04:02:20|283.61|281.01|283.61|281.01|283.61|281.01|283.61|281.01|0
1641528170000|2022-01-07 04:02:50|283.78|281.18|283.78|281.18|283.78|281.18|283.78|281.18|0
1641528180000|2022-01-07 04:03:00|283.61|281.01|283.69|281.09|283.69|281.09|283.61|281.01|0
1641528190000|2022-01-07 04:03:10|283.61|281.01|283.61|281.01|283.61|281.01|283.61|281.01|0
1641528210000|2022-01-07 04:03:30|283.43|280.83|283.43|280.83|283.43|280.83|283.43|280.83|0
1641528220000|2022-01-07 04:03:40|283.34|280.74|283.43|280.83|283.43|280.83|283.34|280.74|0
1641528230000|2022-01-07 04:03:50|283.34|280.74|283.43|280.83|283.43|280.83|283.34|280.74|0
1641528250000|2022-01-07 04:04:10|283.61|281.01|283.61|281.01|283.61|281.01|283.61|281.01|0
1641528290000|2022-01-07 04:04:50|283.52|280.92|283.52|280.92|283.52|280.92|283.52|280.92|0
1641528300000|2022-01-07 04:05:00|283.43|280.83|283.52|280.92|283.61|281.01|283.43|280.83|0
1641528310000|2022-01-07 04:05:10|283.61|281.01|283.61|281.01|283.61|281.01|283.61|281.01|0
1641528320000|2022-01-07 04:05:20|283.78|281.18|283.69|281.09|283.78|281.18|283.69|281.09|0
1641528330000|2022-01-07 04:05:30|283.78|281.18|283.78|281.18|283.78|281.18|283.78|281.18|0
1641528340000|2022-01-07 04:05:40|283.96|281.36|284.13|281.53|284.13|281.53|283.96|281.36|0
1641528350000|2022-01-07 04:05:50|284.31|281.71|284.31|281.71|284.31|281.71|284.31|281.71|0
1641528360000|2022-01-07 04:06:00|284.04|281.44|284.13|281.53|284.22|281.62|284.04|281.44|0
1641528380000|2022-01-07 04:06:20|284.22|281.62|284.13|281.53|284.31|281.71|284.13|281.53|0
1641528390000|2022-01-07 04:06:30|284.04|281.44|284.04|281.44|284.04|281.44|284.04|281.44|0
1641528400000|2022-01-07 04:06:40|284.13|281.53|283.96|281.36|284.13|281.53|283.96|281.36|0
1641528410000|2022-01-07 04:06:50|284.13|281.53|284.13|281.53|284.13|281.53|284.13|281.53|0
1641528420000|2022-01-07 04:07:00|283.96|281.36|284.04|281.44|284.04|281.44|283.96|281.36|0
1641528430000|2022-01-07 04:07:10|283.96|281.36|283.96|281.36|284.04|281.44|283.96|281.36|0
1641528440000|2022-01-07 04:07:20|283.78|281.18|283.78|281.18|283.78|281.18|283.78|281.18|0
1641528460000|2022-01-07 04:07:40|283.61|281.01|283.61|281.01|283.61|281.01|283.61|281.01|0
1641528480000|2022-01-07 04:08:00|283.78|281.18|283.78|281.18|283.78|281.18|283.78|281.18|0
1641528500000|2022-01-07 04:08:20|283.61|281.01|283.78|281.18|283.78|281.18|283.61|281.01|0
1641528520000|2022-01-07 04:08:40|283.61|281.01|283.43|280.83|283.61|281.01|283.43|280.83|0
1641528530000|2022-01-07 04:08:50|283.34|280.74|283.43|280.83|283.43|280.83|283.34|280.74|0
1641528550000|2022-01-07 04:09:10|283.51|280.91|283.43|280.83|283.51|280.91|283.43|280.83|0
1641528570000|2022-01-07 04:09:30|283.25|280.65|283.25|280.65|283.25|280.65|283.25|280.65|0
1641528580000|2022-01-07 04:09:40|283.34|280.74|283.43|280.83|283.43|280.83|283.34|280.74|0
1641528590000|2022-01-07 04:09:50|283.34|280.74|283.25|280.65|283.34|280.74|283.25|280.65|0
1641528610000|2022-01-07 04:10:10|283.16|280.56|283.16|280.56|283.16|280.56|283.08|280.48|0
1641528620000|2022-01-07 04:10:20|283.25|280.65|283.08|280.48|283.25|280.65|283.08|280.48|0
1641528640000|2022-01-07 04:10:40|282.9|280.3|282.9|280.3|282.9|280.3|282.9|280.3|0
1641528650000|2022-01-07 04:10:50|282.99|280.39|283.08|280.48|283.08|280.48|282.99|280.39|0
1641528660000|2022-01-07 04:11:00|283.16|280.56|283.25|280.65|283.25|280.65|283.16|280.56|0
1641528670000|2022-01-07 04:11:10|283.43|280.83|283.43|280.83|283.43|280.83|283.43|280.83|0
1641528680000|2022-01-07 04:11:20|283.34|280.74|283.43|280.83|283.43|280.83|283.34|280.74|0
1641528690000|2022-01-07 04:11:30|283.34|280.74|283.43|280.83|283.43|280.83|283.34|280.74|0
1641528720000|2022-01-07 04:12:00|283.34|280.74|283.34|280.74|283.34|280.74|283.34|280.74|0
1641528730000|2022-01-07 04:12:10|283.25|280.65|283.43|280.83|283.43|280.83|283.25|280.65|0
1641528760000|2022-01-07 04:12:40|283.6|281|283.78|281.18|283.78|281.18|283.6|281|0
1641528770000|2022-01-07 04:12:50|283.69|281.09|283.6|281|283.78|281.18|283.6|281|0
1641528780000|2022-01-07 04:13:00|283.69|281.09|283.78|281.18|283.78|281.18|283.6|281|0
1641528790000|2022-01-07 04:13:10|283.69|281.09|283.78|281.18|283.78|281.18|283.6|281|0
1641528800000|2022-01-07 04:13:20|283.69|281.09|283.78|281.18|283.78|281.18|283.69|281.09|0
1641528810000|2022-01-07 04:13:30|283.6|281|283.6|281|283.6|281|283.6|281|0
1641528830000|2022-01-07 04:13:50|283.78|281.18|283.78|281.18|283.78|281.18|283.78|281.18|0
1641528840000|2022-01-07 04:14:00|283.6|281|283.6|281|283.6|281|283.51|280.91|0
1641528850000|2022-01-07 04:14:10|283.51|280.91|283.6|281|283.6|281|283.51|280.91|0
1641528860000|2022-01-07 04:14:20|283.68|281.08|283.6|281|283.68|281.08|283.6|281|0
1641528870000|2022-01-07 04:14:30|283.43|280.83|283.6|281|283.6|281|283.43|280.83|0
1641528900000|2022-01-07 04:15:00|283.43|280.83|283.43|280.83|283.43|280.83|283.43|280.83|0
1641528910000|2022-01-07 04:15:10|283.25|280.65|283.25|280.65|283.25|280.65|283.25|280.65|0
1641528920000|2022-01-07 04:15:20|283.43|280.83|283.43|280.83|283.43|280.83|283.43|280.83|0
1641528950000|2022-01-07 04:15:50|283.77|281.17|283.77|281.17|283.77|281.17|283.68|281.08|0
1641528970000|2022-01-07 04:16:10|283.95|281.35|283.95|281.35|283.95|281.35|283.95|281.35|0
1641528990000|2022-01-07 04:16:30|283.77|281.17|283.86|281.26|283.86|281.26|283.77|281.17|0
1641529010000|2022-01-07 04:16:50|283.95|281.35|283.86|281.26|283.95|281.35|283.86|281.26|0
1641529020000|2022-01-07 04:17:00|283.77|281.17|283.77|281.17|283.77|281.17|283.77|281.17|0
1641529030000|2022-01-07 04:17:10|283.68|281.08|283.68|281.08|283.68|281.08|283.6|281|0
1641529040000|2022-01-07 04:17:20|283.77|281.17|283.42|280.82|283.77|281.17|283.42|280.82|0
1641529050000|2022-01-07 04:17:30|283.07|280.47|283.07|280.47|283.07|280.47|283.07|280.47|0
1641529060000|2022-01-07 04:17:40|282.9|280.3|282.9|280.3|282.9|280.3|282.9|280.3|0
1641529070000|2022-01-07 04:17:50|283.07|280.47|283.07|280.47|283.07|280.47|283.07|280.47|0
1641529080000|2022-01-07 04:18:00|282.9|280.3|283.07|280.47|283.07|280.47|282.9|280.3|0
1641529090000|2022-01-07 04:18:10|283.25|280.65|283.25|280.65|283.25|280.65|283.25|280.65|0
1641529100000|2022-01-07 04:18:20|283.42|280.82|283.42|280.82|283.42|280.82|283.42|280.82|0
1641529120000|2022-01-07 04:18:40|283.6|281|283.51|280.91|283.6|281|283.51|280.91|0
1641529130000|2022-01-07 04:18:50|283.42|280.82|283.6|281|283.6|281|283.42|280.82|0
1641529140000|2022-01-07 04:19:00|283.42|280.82|283.42|280.82|283.42|280.82|283.42|280.82|0
1641529150000|2022-01-07 04:19:10|283.33|280.73|283.25|280.65|283.42|280.82|283.25|280.65|0
1641529160000|2022-01-07 04:19:20|283.07|280.47|283.07|280.47|283.07|280.47|283.07|280.47|0
1641529170000|2022-01-07 04:19:30|282.9|280.3|282.9|280.3|282.9|280.3|282.9|280.3|0
1641529180000|2022-01-07 04:19:40|281.93|279.33|282.37|279.77|282.37|279.77|281.93|279.33|0
1641529190000|2022-01-07 04:19:50|282.28|279.68|282.2|279.6|282.37|279.77|282.2|279.6|0
1641529200000|2022-01-07 04:20:00|282.37|279.77|282.55|279.95|282.55|279.95|282.37|279.77|0
1641529210000|2022-01-07 04:20:10|282.63|280.03|282.72|280.12|282.72|280.12|282.63|280.03|0
1641529230000|2022-01-07 04:20:30|282.55|279.95|282.63|280.03|282.63|280.03|282.55|279.95|0
1641529240000|2022-01-07 04:20:40|282.72|280.12|282.63|280.03|282.72|280.12|282.55|279.95|0
1641529250000|2022-01-07 04:20:50|282.55|279.95|282.55|279.95|282.72|280.12|282.55|279.95|0
1641529260000|2022-01-07 04:21:00|282.2|279.6|281.85|279.25|282.2|279.6|281.76|279.16|0
1641529270000|2022-01-07 04:21:10|281.93|279.33|281.68|279.08|281.93|279.33|281.68|279.08|0
1641529280000|2022-01-07 04:21:20|282.02|279.42|282.2|279.6|282.2|279.6|282.02|279.42|0
1641529290000|2022-01-07 04:21:30|282.28|279.68|282.2|279.6|282.28|279.68|282.2|279.6|0
1641529320000|2022-01-07 04:22:00|282.28|279.68|282.37|279.77|282.37|279.77|282.28|279.68|0
1641529330000|2022-01-07 04:22:10|282.55|279.95|282.55|279.95|282.55|279.95|282.55|279.95|0
1641529350000|2022-01-07 04:22:30|282.63|280.03|282.37|279.77|282.72|280.12|282.37|279.77|0
1641529360000|2022-01-07 04:22:40|282.46|279.86|282.46|279.86|282.46|279.86|282.46|279.86|0
1641529370000|2022-01-07 04:22:50|282.37|279.77|282.37|279.77|282.37|279.77|282.28|279.68|0
1641529410000|2022-01-07 04:23:30|282.2|279.6|281.85|279.25|282.2|279.6|281.85|279.25|0
1641529420000|2022-01-07 04:23:40|282.02|279.42|282.02|279.42|282.02|279.42|282.02|279.42|0
1641529430000|2022-01-07 04:23:50|282.11|279.51|282.11|279.51|282.11|279.51|282.11|279.51|0
1641529440000|2022-01-07 04:24:00|282.02|279.42|282.02|279.42|282.02|279.42|282.02|279.42|0
1641529450000|2022-01-07 04:24:10|282.2|279.6|282.2|279.6|282.2|279.6|282.2|279.6|0
1641529460000|2022-01-07 04:24:20|282.11|279.51|282.2|279.6|282.2|279.6|282.11|279.51|0
1641529470000|2022-01-07 04:24:30|282.02|279.42|282.02|279.42|282.02|279.42|282.02|279.42|0
1641529480000|2022-01-07 04:24:40|282.11|279.51|282.2|279.6|282.2|279.6|282.11|279.51|0
1641529500000|2022-01-07 04:25:00|282.37|279.77|282.28|279.68|282.37|279.77|282.2|279.6|0
1641529510000|2022-01-07 04:25:10|282.37|279.77|282.37|279.77|282.37|279.77|282.37|279.77|0
1641529520000|2022-01-07 04:25:20|282.54|279.94|282.37|279.77|282.54|279.94|282.37|279.77|0
1641529550000|2022-01-07 04:25:50|282.45|279.85|282.54|279.94|282.54|279.94|282.45|279.85|0
1641529560000|2022-01-07 04:26:00|282.72|280.12|282.72|280.12|282.72|280.12|282.72|280.12|0
1641529570000|2022-01-07 04:26:10|282.63|280.03|282.72|280.12|282.72|280.12|282.63|280.03|0
1641529580000|2022-01-07 04:26:20|282.8|280.2|282.89|280.29|282.89|280.29|282.8|280.2|0
1641529610000|2022-01-07 04:26:50|282.8|280.2|282.89|280.29|282.89|280.29|282.8|280.2|0
1641529620000|2022-01-07 04:27:00|282.72|280.12|282.54|279.94|282.72|280.12|282.54|279.94|0
1641529630000|2022-01-07 04:27:10|282.72|280.12|282.72|280.12|282.72|280.12|282.72|280.12|0
1641529650000|2022-01-07 04:27:30|282.54|279.94|282.54|279.94|282.54|279.94|282.54|279.94|0
1641529670000|2022-01-07 04:27:50|282.72|280.12|282.72|280.12|282.72|280.12|282.72|280.12|0
1641529680000|2022-01-07 04:28:00|282.8|280.2|282.72|280.12|282.89|280.29|282.72|280.12|0
1641529690000|2022-01-07 04:28:10|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641529700000|2022-01-07 04:28:20|282.72|280.12|282.8|280.2|282.8|280.2|282.72|280.12|0
1641529710000|2022-01-07 04:28:30|282.89|280.29|282.89|280.29|282.89|280.29|282.89|280.29|0
1641529740000|2022-01-07 04:29:00|282.72|280.12|282.72|280.12|282.72|280.12|282.72|280.12|0
1641529760000|2022-01-07 04:29:20|282.8|280.2|282.72|280.12|282.8|280.2|282.72|280.12|0
1641529770000|2022-01-07 04:29:30|282.8|280.2|282.89|280.29|282.89|280.29|282.8|280.2|0
1641529780000|2022-01-07 04:29:40|282.8|280.2|282.72|280.12|282.8|280.2|282.72|280.12|0
1641529790000|2022-01-07 04:29:50|282.8|280.2|282.89|280.29|282.89|280.29|282.8|280.2|0
1641529800000|2022-01-07 04:30:00|282.8|280.2|282.37|279.77|282.8|280.2|282.37|279.77|0
1641529810000|2022-01-07 04:30:10|282.19|279.59|282.37|279.77|282.37|279.77|282.19|279.59|0
1641529820000|2022-01-07 04:30:20|282.28|279.68|282.37|279.77|282.37|279.77|282.28|279.68|0
1641529830000|2022-01-07 04:30:30|282.19|279.59|282.19|279.59|282.19|279.59|282.19|279.59|0
1641529840000|2022-01-07 04:30:40|282.37|279.77|282.37|279.77|282.37|279.77|282.37|279.77|0
1641529850000|2022-01-07 04:30:50|282.19|279.59|282.19|279.59|282.28|279.68|282.19|279.59|0
1641529860000|2022-01-07 04:31:00|282.37|279.77|282.54|279.94|282.54|279.94|282.37|279.77|0
1641529870000|2022-01-07 04:31:10|282.72|280.12|282.72|280.12|282.72|280.12|282.62|280.02|0
1641529890000|2022-01-07 04:31:30|282.71|280.11|282.89|280.29|282.89|280.29|282.71|280.11|0
1641529910000|2022-01-07 04:31:50|283.06|280.46|283.06|280.46|283.06|280.46|283.06|280.46|0
1641529950000|2022-01-07 04:32:30|282.89|280.29|282.89|280.29|282.89|280.29|282.71|280.11|0
1641529970000|2022-01-07 04:32:50|282.97|280.37|282.97|280.37|282.97|280.37|282.97|280.37|0
1641529980000|2022-01-07 04:33:00|283.06|280.46|282.89|280.29|283.06|280.46|282.89|280.29|0
1641529990000|2022-01-07 04:33:10|283.06|280.46|282.97|280.37|283.06|280.46|282.97|280.37|0
1641530000000|2022-01-07 04:33:20|282.89|280.29|283.06|280.46|283.06|280.46|282.89|280.29|0
1641530010000|2022-01-07 04:33:30|282.97|280.37|283.06|280.46|283.06|280.46|282.97|280.37|0
1641530020000|2022-01-07 04:33:40|282.97|280.37|282.71|280.11|282.97|280.37|282.71|280.11|0
1641530030000|2022-01-07 04:33:50|282.8|280.2|282.71|280.11|282.8|280.2|282.71|280.11|0
1641530060000|2022-01-07 04:34:20|282.8|280.2|282.89|280.29|282.89|280.29|282.8|280.2|0
1641530070000|2022-01-07 04:34:30|282.71|280.11|282.71|280.11|282.71|280.11|282.71|280.11|0
1641530080000|2022-01-07 04:34:40|282.89|280.29|282.89|280.29|282.89|280.29|282.89|280.29|0
1641530100000|2022-01-07 04:35:00|282.97|280.37|282.89|280.29|282.97|280.37|282.89|280.29|0
1641530110000|2022-01-07 04:35:10|282.97|280.37|283.06|280.46|283.06|280.46|282.97|280.37|0
1641530130000|2022-01-07 04:35:30|282.89|280.29|282.89|280.29|282.89|280.29|282.89|280.29|0
1641530140000|2022-01-07 04:35:40|282.71|280.11|282.54|279.94|282.71|280.11|282.54|279.94|0
1641530150000|2022-01-07 04:35:50|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641530160000|2022-01-07 04:36:00|282.54|279.94|282.54|279.94|282.54|279.94|282.36|279.76|0
1641530170000|2022-01-07 04:36:10|282.36|279.76|282.36|279.76|282.36|279.76|282.36|279.76|0
1641530190000|2022-01-07 04:36:30|282.54|279.94|282.89|280.29|282.89|280.29|282.54|279.94|0
1641530200000|2022-01-07 04:36:40|282.71|280.11|282.71|280.11|282.89|280.29|282.71|280.11|0
1641530210000|2022-01-07 04:36:50|282.89|280.29|282.89|280.29|282.89|280.29|282.89|280.29|0
1641530240000|2022-01-07 04:37:20|283.06|280.46|283.06|280.46|283.06|280.46|283.06|280.46|0
1641530260000|2022-01-07 04:37:40|283.14|280.54|283.06|280.46|283.14|280.54|282.97|280.37|0
1641530270000|2022-01-07 04:37:50|282.88|280.28|282.88|280.28|282.88|280.28|282.88|280.28|0
1641530300000|2022-01-07 04:38:20|282.62|280.02|282.71|280.11|282.71|280.11|282.62|280.02|0
1641530310000|2022-01-07 04:38:30|282.88|280.28|282.88|280.28|282.88|280.28|282.71|280.11|0
1641530320000|2022-01-07 04:38:40|282.71|280.11|282.71|280.11|282.79|280.19|282.71|280.11|0
1641530330000|2022-01-07 04:38:50|282.54|279.94|282.62|280.02|282.62|280.02|282.54|279.94|0
1641530340000|2022-01-07 04:39:00|282.53|279.93|282.53|279.93|282.71|280.11|282.53|279.93|0
1641530350000|2022-01-07 04:39:10|282.44|279.84|282.53|279.93|282.53|279.93|282.44|279.84|0
1641530370000|2022-01-07 04:39:30|282.36|279.76|282.36|279.76|282.36|279.76|282.36|279.76|0
1641530380000|2022-01-07 04:39:40|282.44|279.84|282.44|279.84|282.44|279.84|282.44|279.84|0
1641530390000|2022-01-07 04:39:50|282.36|279.76|282.19|279.59|282.36|279.76|282.01|279.41|0
1641530400000|2022-01-07 04:40:00|282.36|279.76|282.36|279.76|282.53|279.93|282.36|279.76|0
1641530420000|2022-01-07 04:40:20|282.53|279.93|282.53|279.93|282.53|279.93|282.36|279.76|0
1641530440000|2022-01-07 04:40:40|282.36|279.76|282.01|279.41|282.36|279.76|282.01|279.41|0
1641530450000|2022-01-07 04:40:50|281.84|279.24|281.84|279.24|281.84|279.24|281.84|279.24|0
1641530460000|2022-01-07 04:41:00|282.01|279.41|282.01|279.41|282.01|279.41|282.01|279.41|0
1641530480000|2022-01-07 04:41:20|282.18|279.58|282.01|279.41|282.18|279.58|282.01|279.41|0
1641530490000|2022-01-07 04:41:30|282.09|279.49|282.01|279.41|282.09|279.49|282.01|279.41|0
1641530500000|2022-01-07 04:41:40|282.09|279.49|282.01|279.41|282.09|279.49|282.01|279.41|0
1641530510000|2022-01-07 04:41:50|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1641530530000|2022-01-07 04:42:10|282.09|279.49|282.18|279.58|282.18|279.58|282.09|279.49|0
1641530540000|2022-01-07 04:42:20|282.01|279.41|282.18|279.58|282.18|279.58|282.01|279.41|0
1641530550000|2022-01-07 04:42:30|282.09|279.49|282.09|279.49|282.09|279.49|282.09|279.49|0
1641530560000|2022-01-07 04:42:40|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1641530570000|2022-01-07 04:42:50|282.01|279.41|282.01|279.41|282.01|279.41|282.01|279.41|0
1641530580000|2022-01-07 04:43:00|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1641530590000|2022-01-07 04:43:10|282.27|279.67|282.27|279.67|282.27|279.67|282.27|279.67|0
1641530600000|2022-01-07 04:43:20|282.18|279.58|282.27|279.67|282.27|279.67|282.18|279.58|0
1641530610000|2022-01-07 04:43:30|282.36|279.76|282.27|279.67|282.36|279.76|282.27|279.67|0
1641530620000|2022-01-07 04:43:40|282.36|279.76|282.18|279.58|282.36|279.76|282.18|279.58|0
1641530630000|2022-01-07 04:43:50|282.27|279.67|282.36|279.76|282.36|279.76|282.27|279.67|0
1641530640000|2022-01-07 04:44:00|282.44|279.84|282.36|279.76|282.44|279.84|282.36|279.76|0
1641530650000|2022-01-07 04:44:10|282.44|279.84|282.53|279.93|282.53|279.93|282.44|279.84|0
1641530670000|2022-01-07 04:44:30|282.36|279.76|282.36|279.76|282.36|279.76|282.36|279.76|0
1641530680000|2022-01-07 04:44:40|282.53|279.93|282.53|279.93|282.61|280.01|282.53|279.93|0
1641530690000|2022-01-07 04:44:50|282.71|280.11|282.88|280.28|282.88|280.28|282.71|280.11|0
1641530700000|2022-01-07 04:45:00|283.05|280.45|283.05|280.45|283.05|280.45|283.05|280.45|0
1641530710000|2022-01-07 04:45:10|283.14|280.54|283.05|280.45|283.14|280.54|283.05|280.45|0
1641530720000|2022-01-07 04:45:20|283.23|280.63|283.23|280.63|283.23|280.63|283.23|280.63|0
1641530730000|2022-01-07 04:45:30|283.31|280.71|283.4|280.8|283.4|280.8|283.31|280.71|0
1641530740000|2022-01-07 04:45:40|283.58|280.98|283.58|280.98|283.58|280.98|283.58|280.98|0
1641530750000|2022-01-07 04:45:50|283.66|281.06|283.75|281.15|283.75|281.15|283.66|281.06|0
1641530760000|2022-01-07 04:46:00|283.93|281.33|283.75|281.15|283.93|281.33|283.75|281.15|0
1641530780000|2022-01-07 04:46:20|283.58|280.98|283.58|280.98|283.66|281.06|283.58|280.98|0
1641530790000|2022-01-07 04:46:30|283.75|281.15|283.58|280.98|283.75|281.15|283.58|280.98|0
1641530800000|2022-01-07 04:46:40|283.75|281.15|283.93|281.33|283.93|281.33|283.75|281.15|0
1641530820000|2022-01-07 04:47:00|283.75|281.15|283.84|281.24|283.84|281.24|283.75|281.15|0
1641530830000|2022-01-07 04:47:10|283.75|281.15|283.58|280.98|283.75|281.15|283.58|280.98|0
1641530870000|2022-01-07 04:47:50|283.75|281.15|283.75|281.15|283.75|281.15|283.75|281.15|0
1641530880000|2022-01-07 04:48:00|283.66|281.06|283.75|281.15|283.75|281.15|283.66|281.06|0
1641530900000|2022-01-07 04:48:20|283.93|281.33|283.84|281.24|283.93|281.33|283.84|281.24|0
1641530910000|2022-01-07 04:48:30|283.93|281.33|284.18|281.58|284.18|281.58|283.93|281.33|0
1641530920000|2022-01-07 04:48:40|284.1|281.5|284.01|281.41|284.1|281.5|284.01|281.41|0
1641530930000|2022-01-07 04:48:50|283.93|281.33|283.75|281.15|283.93|281.33|283.75|281.15|0
1641530940000|2022-01-07 04:49:00|283.4|280.8|283.4|280.8|283.4|280.8|283.4|280.8|0
1641530960000|2022-01-07 04:49:20|283.23|280.63|283.23|280.63|283.23|280.63|283.23|280.63|0
1641530970000|2022-01-07 04:49:30|283.14|280.54|283.05|280.45|283.14|280.54|283.05|280.45|0
1641530980000|2022-01-07 04:49:40|282.79|280.19|282.7|280.1|282.79|280.19|282.7|280.1|0
1641530990000|2022-01-07 04:49:50|282.88|280.28|282.88|280.28|282.88|280.28|282.88|280.28|0
1641531000000|2022-01-07 04:50:00|282.7|280.1|282.7|280.1|282.7|280.1|282.7|280.1|0
1641531010000|2022-01-07 04:50:10|282.88|280.28|282.88|280.28|282.88|280.28|282.88|280.28|0
1641531020000|2022-01-07 04:50:20|282.79|280.19|282.88|280.28|282.88|280.28|282.79|280.19|0
1641531030000|2022-01-07 04:50:30|283.23|280.63|283.23|280.63|283.23|280.63|283.23|280.63|0
1641531040000|2022-01-07 04:50:40|283.22|280.62|283.22|280.62|283.22|280.62|283.22|280.62|0
1641531050000|2022-01-07 04:50:50|283.4|280.8|283.4|280.8|283.4|280.8|283.4|280.8|0
1641531060000|2022-01-07 04:51:00|283.57|280.97|283.57|280.97|283.57|280.97|283.57|280.97|0
1641531070000|2022-01-07 04:51:10|283.75|281.15|283.75|281.15|283.75|281.15|283.75|281.15|0
1641531080000|2022-01-07 04:51:20|283.66|281.06|283.57|280.97|283.75|281.15|283.57|280.97|0
1641531090000|2022-01-07 04:51:30|283.75|281.15|283.75|281.15|283.75|281.15|283.75|281.15|0
1641531100000|2022-01-07 04:51:40|283.57|280.97|283.57|280.97|283.57|280.97|283.57|280.97|0
1641531110000|2022-01-07 04:51:50|283.48|280.88|283.57|280.97|283.57|280.97|283.48|280.88|0
1641531120000|2022-01-07 04:52:00|283.31|280.71|283.57|280.97|283.57|280.97|283.31|280.71|0
1641531130000|2022-01-07 04:52:10|283.66|281.06|283.66|281.06|283.66|281.06|283.66|281.06|0
1641531140000|2022-01-07 04:52:20|283.57|280.97|283.57|280.97|283.57|280.97|283.57|280.97|0
1641531160000|2022-01-07 04:52:40|283.48|280.88|283.57|280.97|283.57|280.97|283.48|280.88|0
1641531170000|2022-01-07 04:52:50|283.75|281.15|283.75|281.15|283.75|281.15|283.66|281.06|0
1641531200000|2022-01-07 04:53:20|283.57|280.97|283.66|281.06|283.75|281.15|283.57|280.97|0
1641531210000|2022-01-07 04:53:30|283.75|281.15|283.92|281.32|283.92|281.32|283.75|281.15|0
1641531220000|2022-01-07 04:53:40|283.83|281.23|283.75|281.15|283.83|281.23|283.75|281.15|0
1641531230000|2022-01-07 04:53:50|283.92|281.32|283.66|281.06|283.92|281.32|283.66|281.06|0
1641531240000|2022-01-07 04:54:00|283.75|281.15|283.66|281.06|283.75|281.15|283.66|281.06|0
1641531250000|2022-01-07 04:54:10|283.75|281.15|283.57|280.97|283.75|281.15|283.57|280.97|0
1641531260000|2022-01-07 04:54:20|283.66|281.06|283.57|280.97|283.66|281.06|283.57|280.97|0
1641531280000|2022-01-07 04:54:40|283.66|281.06|283.75|281.15|283.75|281.15|283.66|281.06|0
1641531290000|2022-01-07 04:54:50|283.66|281.06|283.66|281.06|283.66|281.06|283.66|281.06|0
1641531300000|2022-01-07 04:55:00|283.75|281.15|283.66|281.06|283.75|281.15|283.57|280.97|0
1641531310000|2022-01-07 04:55:10|283.75|281.15|283.75|281.15|283.75|281.15|283.75|281.15|0
1641531340000|2022-01-07 04:55:40|283.57|280.97|283.57|280.97|283.57|280.97|283.57|280.97|0
1641531360000|2022-01-07 04:56:00|283.4|280.8|283.48|280.88|283.57|280.97|283.4|280.8|0
1641531370000|2022-01-07 04:56:10|283.57|280.97|283.4|280.8|283.57|280.97|283.4|280.8|0
1641531390000|2022-01-07 04:56:30|283.22|280.62|283.57|280.97|283.57|280.97|283.22|280.62|0
1641531410000|2022-01-07 04:56:50|283.4|280.8|283.48|280.88|283.57|280.97|283.4|280.8|0
1641531420000|2022-01-07 04:57:00|283.4|280.8|283.22|280.62|283.4|280.8|283.22|280.62|0
1641531430000|2022-01-07 04:57:10|283.05|280.45|282.87|280.27|283.05|280.45|282.87|280.27|0
1641531440000|2022-01-07 04:57:20|283.05|280.45|283.13|280.53|283.13|280.53|283.05|280.45|0
1641531450000|2022-01-07 04:57:30|283.22|280.62|283.22|280.62|283.22|280.62|283.13|280.53|0
1641531470000|2022-01-07 04:57:50|283.05|280.45|283.05|280.45|283.05|280.45|283.05|280.45|0
1641531480000|2022-01-07 04:58:00|283.22|280.62|283.22|280.62|283.22|280.62|283.22|280.62|0
1641531490000|2022-01-07 04:58:10|283.57|280.97|283.57|280.97|283.65|281.05|283.57|280.97|0
1641531500000|2022-01-07 04:58:20|283.39|280.79|283.39|280.79|283.39|280.79|283.3|280.7|0
1641531510000|2022-01-07 04:58:30|283.57|280.97|283.57|280.97|283.57|280.97|283.57|280.97|0
1641531530000|2022-01-07 04:58:50|283.65|281.05|283.65|281.05|283.65|281.05|283.65|281.05|0
1641531540000|2022-01-07 04:59:00|283.74|281.14|283.92|281.32|283.92|281.32|283.74|281.14|0
1641531560000|2022-01-07 04:59:20|284.09|281.49|283.92|281.32|284.09|281.49|283.92|281.32|0
1641531600000|2022-01-07 05:00:00|284.09|281.49|284.35|281.75|284.44|281.84|284.09|281.49|0
1641531610000|2022-01-07 05:00:10|284.44|281.84|284.44|281.84|284.62|282.02|284.44|281.84|0
1641531630000|2022-01-07 05:00:30|284.62|282.02|284.62|282.02|284.62|282.02|284.44|281.84|0
1641531640000|2022-01-07 05:00:40|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1641531650000|2022-01-07 05:00:50|284.53|281.93|284.53|281.93|284.62|282.02|284.44|281.84|0
1641531660000|2022-01-07 05:01:00|284.27|281.67|284.27|281.67|284.27|281.67|284.09|281.49|0
1641531670000|2022-01-07 05:01:10|284.09|281.49|284.27|281.67|284.27|281.67|284.09|281.49|0
1641531680000|2022-01-07 05:01:20|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1641531690000|2022-01-07 05:01:30|284.62|282.02|284.62|282.02|284.62|282.02|284.62|282.02|0
1641531700000|2022-01-07 05:01:40|284.44|281.84|284.27|281.67|284.44|281.84|284.27|281.67|0
1641531710000|2022-01-07 05:01:50|284.18|281.58|284.09|281.49|284.18|281.58|284.09|281.49|0
1641531720000|2022-01-07 05:02:00|284.18|281.58|284.18|281.58|284.18|281.58|284.18|281.58|0
1641531730000|2022-01-07 05:02:10|284.09|281.49|284.27|281.67|284.27|281.67|284.09|281.49|0
1641531750000|2022-01-07 05:02:30|284.17|281.57|284.09|281.49|284.17|281.57|284.09|281.49|0
1641531760000|2022-01-07 05:02:40|284.17|281.57|284.09|281.49|284.17|281.57|284.09|281.49|0
1641531780000|2022-01-07 05:03:00|283.92|281.32|283.74|281.14|283.92|281.32|283.74|281.14|0
1641531790000|2022-01-07 05:03:10|283.65|281.05|283.57|280.97|283.65|281.05|283.57|280.97|0
1641531800000|2022-01-07 05:03:20|283.74|281.14|283.82|281.22|283.82|281.22|283.74|281.14|0
1641531810000|2022-01-07 05:03:30|283.92|281.32|283.92|281.32|283.92|281.32|283.92|281.32|0
1641531820000|2022-01-07 05:03:40|284.09|281.49|284.09|281.49|284.27|281.67|284.09|281.49|0
1641531840000|2022-01-07 05:04:00|284.17|281.57|284.26|281.66|284.26|281.66|284.17|281.57|0
1641531870000|2022-01-07 05:04:30|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1641531880000|2022-01-07 05:04:40|284.61|282.01|284.79|282.19|284.79|282.19|284.61|282.01|0
1641531900000|2022-01-07 05:05:00|284.61|282.01|284.61|282.01|284.61|282.01|284.61|282.01|0
1641531910000|2022-01-07 05:05:10|284.44|281.84|284.35|281.75|284.61|282.01|284.35|281.75|0
1641531920000|2022-01-07 05:05:20|284.26|281.66|284.35|281.75|284.44|281.84|284.26|281.66|0
1641531930000|2022-01-07 05:05:30|284.26|281.66|284.26|281.66|284.35|281.75|284.26|281.66|0
1641531940000|2022-01-07 05:05:40|284.09|281.49|283.91|281.31|284.09|281.49|283.91|281.31|0
1641531950000|2022-01-07 05:05:50|283.74|281.14|283.91|281.31|283.91|281.31|283.74|281.14|0
1641531960000|2022-01-07 05:06:00|284.09|281.49|284.09|281.49|284.09|281.49|283.91|281.31|0
1641531970000|2022-01-07 05:06:10|284|281.4|284.09|281.49|284.09|281.49|283.91|281.31|0
1641531980000|2022-01-07 05:06:20|283.91|281.31|283.91|281.31|283.91|281.31|283.91|281.31|0
1641531990000|2022-01-07 05:06:30|284|281.4|284|281.4|284|281.4|284|281.4|0
1641532000000|2022-01-07 05:06:40|284.09|281.49|283.91|281.31|284.09|281.49|283.91|281.31|0
1641532010000|2022-01-07 05:06:50|284.09|281.49|284.26|281.66|284.26|281.66|284.09|281.49|0
1641532030000|2022-01-07 05:07:10|284.44|281.84|284.52|281.92|284.61|282.01|284.44|281.84|0
1641532040000|2022-01-07 05:07:20|284.44|281.84|284.44|281.84|284.44|281.84|284.26|281.66|0
1641532050000|2022-01-07 05:07:30|284.61|282.01|284.61|282.01|284.61|282.01|284.61|282.01|0
1641532060000|2022-01-07 05:07:40|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1641532070000|2022-01-07 05:07:50|284.35|281.75|284.52|281.92|284.52|281.92|284.35|281.75|0
1641532080000|2022-01-07 05:08:00|284.96|282.36|284.87|282.27|284.96|282.36|284.79|282.19|0
1641532090000|2022-01-07 05:08:10|284.96|282.36|284.96|282.36|284.96|282.36|284.79|282.19|0
1641532100000|2022-01-07 05:08:20|284.87|282.27|284.44|281.84|284.87|282.27|284.44|281.84|0
1641532110000|2022-01-07 05:08:30|284.52|281.92|284.61|282.01|284.61|282.01|284.52|281.92|0
1641532120000|2022-01-07 05:08:40|284.52|281.92|284.35|281.75|284.61|282.01|284.35|281.75|0
1641532130000|2022-01-07 05:08:50|284.26|281.66|284.09|281.49|284.44|281.84|284.09|281.49|0
1641532140000|2022-01-07 05:09:00|284.26|281.66|284.09|281.49|284.26|281.66|284|281.4|0
1641532150000|2022-01-07 05:09:10|283.91|281.31|283.56|280.96|283.91|281.31|283.56|280.96|0
1641532160000|2022-01-07 05:09:20|283.39|280.79|283.74|281.14|283.74|281.14|283.39|280.79|0
1641532170000|2022-01-07 05:09:30|283.64|281.04|283.64|281.04|283.64|281.04|283.56|280.96|0
1641532180000|2022-01-07 05:09:40|283.39|280.79|283.39|280.79|283.39|280.79|283.39|280.79|0
1641532190000|2022-01-07 05:09:50|283.3|280.7|282.86|280.26|283.3|280.7|282.86|280.26|0
1641532200000|2022-01-07 05:10:00|282.51|279.91|282.51|279.91|282.51|279.91|282.51|279.91|0
1641532210000|2022-01-07 05:10:10|282.34|279.74|282.16|279.56|282.34|279.74|282.16|279.56|0
1641532220000|2022-01-07 05:10:20|281.99|279.39|281.64|279.04|281.99|279.39|281.64|279.04|0
1641532230000|2022-01-07 05:10:30|281.47|278.87|281.47|278.87|281.47|278.87|281.47|278.87|0
1641532240000|2022-01-07 05:10:40|281.64|279.04|281.47|278.87|281.9|279.3|281.47|278.87|0
1641532250000|2022-01-07 05:10:50|281.29|278.69|281.47|278.87|281.47|278.87|281.29|278.69|0
1641532260000|2022-01-07 05:11:00|281.29|278.69|280.94|278.34|281.47|278.87|280.94|278.34|0
1641532270000|2022-01-07 05:11:10|280.59|277.99|280.94|278.34|280.94|278.34|280.59|277.99|0
1641532280000|2022-01-07 05:11:20|281.12|278.52|281.29|278.69|281.29|278.69|281.12|278.52|0
1641532290000|2022-01-07 05:11:30|281.64|279.04|281.55|278.95|281.64|279.04|281.55|278.95|0
1641532300000|2022-01-07 05:11:40|281.46|278.86|281.64|279.04|281.64|279.04|281.46|278.86|0
1641532310000|2022-01-07 05:11:50|281.81|279.21|281.64|279.04|281.81|279.21|281.64|279.04|0
1641532320000|2022-01-07 05:12:00|281.81|279.21|282.34|279.74|282.34|279.74|281.81|279.21|0
1641532330000|2022-01-07 05:12:10|282.51|279.91|282.86|280.26|282.86|280.26|282.51|279.91|0
1641532340000|2022-01-07 05:12:20|282.77|280.17|282.69|280.09|282.77|280.17|282.69|280.09|0
1641532350000|2022-01-07 05:12:30|282.86|280.26|282.86|280.26|282.86|280.26|282.69|280.09|0
1641532360000|2022-01-07 05:12:40|282.69|280.09|282.69|280.09|282.69|280.09|282.59|279.99|0
1641532370000|2022-01-07 05:12:50|282.68|280.08|282.86|280.26|282.86|280.26|282.68|280.08|0
1641532380000|2022-01-07 05:13:00|282.68|280.08|282.68|280.08|282.68|280.08|282.51|279.91|0
1641532390000|2022-01-07 05:13:10|282.51|279.91|282.34|279.74|282.51|279.91|282.34|279.74|0
1641532400000|2022-01-07 05:13:20|282.51|279.91|282.68|280.08|282.68|280.08|282.51|279.91|0
1641532410000|2022-01-07 05:13:30|282.51|279.91|282.68|280.08|282.68|280.08|282.51|279.91|0
1641532430000|2022-01-07 05:13:50|282.86|280.26|282.86|280.26|282.86|280.26|282.68|280.08|0
1641532440000|2022-01-07 05:14:00|282.68|280.08|282.68|280.08|282.68|280.08|282.68|280.08|0
1641532460000|2022-01-07 05:14:20|282.86|280.26|282.86|280.26|282.86|280.26|282.86|280.26|0
1641532470000|2022-01-07 05:14:30|282.94|280.34|282.68|280.08|282.94|280.34|282.68|280.08|0
1641532480000|2022-01-07 05:14:40|282.77|280.17|282.68|280.08|282.86|280.26|282.68|280.08|0
1641532490000|2022-01-07 05:14:50|282.59|279.99|282.68|280.08|282.77|280.17|282.59|279.99|0
1641532500000|2022-01-07 05:15:00|282.77|280.17|282.86|280.26|282.86|280.26|282.77|280.17|0
1641532510000|2022-01-07 05:15:10|282.77|280.17|282.86|280.26|283.03|280.43|282.77|280.17|0
1641532520000|2022-01-07 05:15:20|283.03|280.43|283.03|280.43|283.03|280.43|283.03|280.43|0
1641532530000|2022-01-07 05:15:30|282.86|280.26|283.03|280.43|283.03|280.43|282.86|280.26|0
1641532540000|2022-01-07 05:15:40|282.94|280.34|283.03|280.43|283.03|280.43|282.94|280.34|0
1641532550000|2022-01-07 05:15:50|282.94|280.34|283.21|280.61|283.21|280.61|282.94|280.34|0
1641532560000|2022-01-07 05:16:00|283.12|280.52|282.94|280.34|283.21|280.61|282.94|280.34|0
1641532570000|2022-01-07 05:16:10|282.86|280.26|282.68|280.08|282.86|280.26|282.68|280.08|0
1641532580000|2022-01-07 05:16:20|282.51|279.91|282.51|279.91|282.51|279.91|282.51|279.91|0
1641532590000|2022-01-07 05:16:30|282.33|279.73|282.33|279.73|282.33|279.73|282.33|279.73|0
1641532600000|2022-01-07 05:16:40|282.42|279.82|282.33|279.73|282.51|279.91|282.33|279.73|0
1641532610000|2022-01-07 05:16:50|282.51|279.91|282.51|279.91|282.51|279.91|282.42|279.82|0
1641532620000|2022-01-07 05:17:00|282.42|279.82|282.42|279.82|282.42|279.82|282.42|279.82|0
1641532630000|2022-01-07 05:17:10|282.51|279.91|282.68|280.08|282.68|280.08|282.51|279.91|0
1641532640000|2022-01-07 05:17:20|282.51|279.91|282.51|279.91|282.68|280.08|282.51|279.91|0
1641532660000|2022-01-07 05:17:40|282.59|279.99|282.51|279.91|282.59|279.99|282.51|279.91|0
1641532670000|2022-01-07 05:17:50|282.42|279.82|282.51|279.91|282.51|279.91|282.42|279.82|0
1641532680000|2022-01-07 05:18:00|282.33|279.73|282.59|279.99|282.59|279.99|282.33|279.73|0
1641532690000|2022-01-07 05:18:10|282.51|279.91|282.68|280.08|282.68|280.08|282.51|279.91|0
1641532700000|2022-01-07 05:18:20|282.59|279.99|282.51|279.91|282.68|280.08|282.51|279.91|0
1641532710000|2022-01-07 05:18:30|282.68|280.08|282.68|280.08|282.68|280.08|282.68|280.08|0
1641532730000|2022-01-07 05:18:50|282.86|280.26|282.94|280.34|282.94|280.34|282.86|280.26|0
1641532740000|2022-01-07 05:19:00|283.03|280.43|283.03|280.43|283.03|280.43|282.86|280.26|0
1641532760000|2022-01-07 05:19:20|282.94|280.34|282.85|280.25|283.03|280.43|282.85|280.25|0
1641532770000|2022-01-07 05:19:30|283.03|280.43|283.2|280.6|283.2|280.6|283.03|280.43|0
1641532780000|2022-01-07 05:19:40|283.38|280.78|283.38|280.78|283.38|280.78|283.38|280.78|0
1641532790000|2022-01-07 05:19:50|283.55|280.95|283.55|280.95|283.55|280.95|283.38|280.78|0
1641532800000|2022-01-07 05:20:00|283.46|280.86|283.38|280.78|283.46|280.86|283.38|280.78|0
1641532820000|2022-01-07 05:20:20|283.2|280.6|283.38|280.78|283.38|280.78|283.2|280.6|0
1641532830000|2022-01-07 05:20:30|283.2|280.6|283.2|280.6|283.2|280.6|283.2|280.6|0
1641532860000|2022-01-07 05:21:00|283.11|280.51|282.85|280.25|283.2|280.6|282.85|280.25|0
1641532870000|2022-01-07 05:21:10|282.68|280.08|282.76|280.16|282.76|280.16|282.68|280.08|0
1641532880000|2022-01-07 05:21:20|282.85|280.25|282.76|280.16|282.85|280.25|282.76|280.16|0
1641532890000|2022-01-07 05:21:30|282.85|280.25|282.85|280.25|282.85|280.25|282.85|280.25|0
1641532900000|2022-01-07 05:21:40|282.76|280.16|282.85|280.25|282.85|280.25|282.76|280.16|0
1641532920000|2022-01-07 05:22:00|282.94|280.34|282.85|280.25|283.03|280.43|282.85|280.25|0
1641532930000|2022-01-07 05:22:10|282.68|280.08|282.85|280.25|282.85|280.25|282.68|280.08|0
1641532950000|2022-01-07 05:22:30|282.94|280.34|282.85|280.25|282.94|280.34|282.85|280.25|0
1641532960000|2022-01-07 05:22:40|282.94|280.34|282.94|280.34|283.03|280.43|282.94|280.34|0
1641532970000|2022-01-07 05:22:50|283.03|280.43|283.11|280.51|283.11|280.51|283.03|280.43|0
1641532980000|2022-01-07 05:23:00|283.03|280.43|283.38|280.78|283.38|280.78|283.03|280.43|0
1641532990000|2022-01-07 05:23:10|283.2|280.6|283.29|280.69|283.29|280.69|283.2|280.6|0
1641533000000|2022-01-07 05:23:20|283.2|280.6|283.2|280.6|283.2|280.6|283.2|280.6|0
1641533010000|2022-01-07 05:23:30|283.03|280.43|283.03|280.43|283.03|280.43|283.03|280.43|0
1641533020000|2022-01-07 05:23:40|283.2|280.6|283.11|280.51|283.2|280.6|283.03|280.43|0
1641533030000|2022-01-07 05:23:50|283.03|280.43|283.03|280.43|283.03|280.43|282.94|280.34|0
1641533040000|2022-01-07 05:24:00|283.2|280.6|283.11|280.51|283.2|280.6|283.11|280.51|0
1641533050000|2022-01-07 05:24:10|283.03|280.43|283.28|280.68|283.28|280.68|283.03|280.43|0
1641533060000|2022-01-07 05:24:20|283.2|280.6|283.2|280.6|283.2|280.6|283.2|280.6|0
1641533070000|2022-01-07 05:24:30|283.28|280.68|283.28|280.68|283.28|280.68|283.28|280.68|0
1641533080000|2022-01-07 05:24:40|283.2|280.6|283.38|280.78|283.38|280.78|283.2|280.6|0
1641533090000|2022-01-07 05:24:50|283.28|280.68|283.37|280.77|283.38|280.78|283.28|280.68|0
1641533100000|2022-01-07 05:25:00|283.28|280.68|283.46|280.86|283.46|280.86|283.28|280.68|0
1641533110000|2022-01-07 05:25:10|283.55|280.95|283.72|281.12|283.72|281.12|283.55|280.95|0
1641533120000|2022-01-07 05:25:20|283.55|280.95|283.55|280.95|283.55|280.95|283.55|280.95|0
1641533130000|2022-01-07 05:25:30|283.63|281.03|283.55|280.95|283.63|281.03|283.55|280.95|0
1641533140000|2022-01-07 05:25:40|283.37|280.77|283.2|280.6|283.37|280.77|283.2|280.6|0
1641533150000|2022-01-07 05:25:50|283.28|280.68|283.37|280.77|283.37|280.77|283.28|280.68|0
1641533160000|2022-01-07 05:26:00|283.46|280.86|283.37|280.77|283.46|280.86|283.37|280.77|0
1641533170000|2022-01-07 05:26:10|283.46|280.86|283.37|280.77|283.46|280.86|283.37|280.77|0
1641533180000|2022-01-07 05:26:20|283.28|280.68|283.2|280.6|283.28|280.68|283.2|280.6|0
1641533190000|2022-01-07 05:26:30|283.11|280.51|283.11|280.51|283.11|280.51|283.11|280.51|0
1641533200000|2022-01-07 05:26:40|283.02|280.42|282.85|280.25|283.02|280.42|282.85|280.25|0
1641533210000|2022-01-07 05:26:50|282.93|280.33|282.85|280.25|282.93|280.33|282.85|280.25|0
1641533220000|2022-01-07 05:27:00|282.67|280.07|282.76|280.16|282.76|280.16|282.67|280.07|0
1641533230000|2022-01-07 05:27:10|282.67|280.07|282.67|280.07|282.76|280.16|282.67|280.07|0
1641533240000|2022-01-07 05:27:20|282.5|279.9|282.15|279.55|282.5|279.9|282.15|279.55|0
1641533250000|2022-01-07 05:27:30|282.23|279.63|282.33|279.73|282.33|279.73|282.23|279.63|0
1641533260000|2022-01-07 05:27:40|282.15|279.55|281.8|279.2|282.33|279.73|281.45|278.85|0
1641533270000|2022-01-07 05:27:50|281.71|279.11|281.8|279.2|281.8|279.2|281.71|279.11|0
1641533280000|2022-01-07 05:28:00|281.63|279.03|281.8|279.2|281.8|279.2|281.63|279.03|0
1641533290000|2022-01-07 05:28:10|281.98|279.38|281.98|279.38|281.98|279.38|281.89|279.29|0
1641533300000|2022-01-07 05:28:20|281.8|279.2|282.06|279.46|282.15|279.55|281.8|279.2|0
1641533310000|2022-01-07 05:28:30|281.88|279.28|281.98|279.38|281.98|279.38|281.88|279.28|0
1641533320000|2022-01-07 05:28:40|282.06|279.46|282.15|279.55|282.15|279.55|282.06|279.46|0
1641533340000|2022-01-07 05:29:00|282.06|279.46|281.98|279.38|282.06|279.46|281.98|279.38|0
1641533350000|2022-01-07 05:29:10|281.88|279.28|281.8|279.2|281.88|279.28|281.8|279.2|0
1641533360000|2022-01-07 05:29:20|282.06|279.46|281.97|279.37|282.15|279.55|281.88|279.28|0
1641533380000|2022-01-07 05:29:40|281.8|279.2|281.63|279.03|281.8|279.2|281.63|279.03|0
1641533390000|2022-01-07 05:29:50|281.8|279.2|281.45|278.85|281.8|279.2|281.45|278.85|0
1641533400000|2022-01-07 05:30:00|281.63|279.03|281.8|279.2|281.8|279.2|281.63|279.03|0
1641533410000|2022-01-07 05:30:10|281.63|279.03|281.63|279.03|281.63|279.03|281.63|279.03|0
1641533420000|2022-01-07 05:30:20|281.8|279.2|281.97|279.37|282.06|279.46|281.8|279.2|0
1641533430000|2022-01-07 05:30:30|282.15|279.55|282.15|279.55|282.15|279.55|282.15|279.55|0
1641533450000|2022-01-07 05:30:50|282.32|279.72|282.32|279.72|282.5|279.9|282.32|279.72|0
1641533460000|2022-01-07 05:31:00|282.15|279.55|281.97|279.37|282.32|279.72|281.97|279.37|0
1641533470000|2022-01-07 05:31:10|282.06|279.46|282.15|279.55|282.15|279.55|282.06|279.46|0
1641533480000|2022-01-07 05:31:20|281.97|279.37|281.97|279.37|281.97|279.37|281.97|279.37|0
1641533490000|2022-01-07 05:31:30|281.8|279.2|281.53|278.93|281.8|279.2|281.53|278.93|0
1641533500000|2022-01-07 05:31:40|281.45|278.85|281.28|278.68|281.45|278.85|281.28|278.68|0
1641533510000|2022-01-07 05:31:50|281.45|278.85|281.45|278.85|281.45|278.85|281.45|278.85|0
1641533530000|2022-01-07 05:32:10|281.28|278.68|281.1|278.5|281.28|278.68|281.1|278.5|0
1641533540000|2022-01-07 05:32:20|281.28|278.68|281.28|278.68|281.28|278.68|281.28|278.68|0
1641533560000|2022-01-07 05:32:40|281.45|278.85|281.62|279.02|281.62|279.02|281.45|278.85|0
1641533570000|2022-01-07 05:32:50|281.71|279.11|281.88|279.28|281.88|279.28|281.71|279.11|0
1641533580000|2022-01-07 05:33:00|281.8|279.2|281.88|279.28|281.97|279.37|281.8|279.2|0
1641533590000|2022-01-07 05:33:10|281.97|279.37|281.8|279.2|281.97|279.37|281.8|279.2|0
1641533600000|2022-01-07 05:33:20|281.71|279.11|281.53|278.93|281.8|279.2|281.53|278.93|0
1641533610000|2022-01-07 05:33:30|281.62|279.02|281.62|279.02|281.62|279.02|281.62|279.02|0
1641533620000|2022-01-07 05:33:40|281.53|278.93|281.88|279.28|281.88|279.28|281.53|278.93|0
1641533630000|2022-01-07 05:33:50|281.8|279.2|281.8|279.2|281.8|279.2|281.8|279.2|0
1641533640000|2022-01-07 05:34:00|281.62|279.02|281.62|279.02|281.62|279.02|281.53|278.93|0
1641533650000|2022-01-07 05:34:10|281.8|279.2|281.8|279.2|281.8|279.2|281.8|279.2|0
1641533660000|2022-01-07 05:34:20|281.88|279.28|281.88|279.28|281.97|279.37|281.88|279.28|0
1641533670000|2022-01-07 05:34:30|281.97|279.37|281.71|279.11|281.97|279.37|281.71|279.11|0
1641533680000|2022-01-07 05:34:40|281.8|279.2|281.8|279.2|281.8|279.2|281.8|279.2|0
1641533690000|2022-01-07 05:34:50|281.71|279.11|281.8|279.2|281.8|279.2|281.71|279.11|0
1641533700000|2022-01-07 05:35:00|281.62|279.02|281.62|279.02|281.62|279.02|281.62|279.02|0
1641533710000|2022-01-07 05:35:10|281.53|278.93|281.62|279.02|281.62|279.02|281.45|278.85|0
1641533720000|2022-01-07 05:35:20|281.53|278.93|281.62|279.02|281.62|279.02|281.53|278.93|0
1641533740000|2022-01-07 05:35:40|281.8|279.2|281.8|279.2|281.8|279.2|281.8|279.2|0
1641533750000|2022-01-07 05:35:50|281.62|279.02|281.62|279.02|281.62|279.02|281.62|279.02|0
1641533770000|2022-01-07 05:36:10|281.7|279.1|281.88|279.28|281.88|279.28|281.7|279.1|0
1641533780000|2022-01-07 05:36:20|281.97|279.37|281.97|279.37|281.97|279.37|281.97|279.37|0
1641533790000|2022-01-07 05:36:30|281.88|279.28|281.88|279.28|281.97|279.37|281.8|279.2|0
1641533800000|2022-01-07 05:36:40|281.97|279.37|281.97|279.37|282.14|279.54|281.97|279.37|0
1641533810000|2022-01-07 05:36:50|282.14|279.54|281.97|279.37|282.14|279.54|281.97|279.37|0
1641533830000|2022-01-07 05:37:10|281.79|279.19|281.79|279.19|281.79|279.19|281.79|279.19|0
1641533840000|2022-01-07 05:37:20|281.7|279.1|281.45|278.85|281.7|279.1|281.45|278.85|0
1641533850000|2022-01-07 05:37:30|281.62|279.02|281.62|279.02|281.62|279.02|281.62|279.02|0
1641533860000|2022-01-07 05:37:40|281.45|278.85|281.45|278.85|281.45|278.85|281.45|278.85|0
1641533870000|2022-01-07 05:37:50|281.53|278.93|281.97|279.37|281.97|279.37|281.53|278.93|0
1641533880000|2022-01-07 05:38:00|281.79|279.19|281.97|279.37|281.97|279.37|281.79|279.19|0
1641533890000|2022-01-07 05:38:10|282.14|279.54|282.14|279.54|282.14|279.54|282.14|279.54|0
1641533900000|2022-01-07 05:38:20|282.32|279.72|282.32|279.72|282.32|279.72|282.32|279.72|0
1641533910000|2022-01-07 05:38:30|282.49|279.89|282.49|279.89|282.49|279.89|282.49|279.89|0
1641533920000|2022-01-07 05:38:40|282.67|280.07|282.49|279.89|282.67|280.07|282.49|279.89|0
1641533930000|2022-01-07 05:38:50|282.32|279.72|282.23|279.63|282.32|279.72|282.23|279.63|0
1641533940000|2022-01-07 05:39:00|282.32|279.72|282.49|279.89|282.49|279.89|282.14|279.54|0
1641533950000|2022-01-07 05:39:10|282.67|280.07|282.67|280.07|282.67|280.07|282.67|280.07|0
1641533960000|2022-01-07 05:39:20|282.84|280.24|282.67|280.07|282.84|280.24|282.67|280.07|0
1641534000000|2022-01-07 05:40:00|282.49|279.89|282.49|279.89|282.49|279.89|282.49|279.89|0
1641534010000|2022-01-07 05:40:10|282.32|279.72|282.4|279.8|282.49|279.89|282.32|279.72|0
1641534020000|2022-01-07 05:40:20|282.49|279.89|282.49|279.89|282.49|279.89|282.49|279.89|0
1641534030000|2022-01-07 05:40:30|282.32|279.72|282.32|279.72|282.32|279.72|282.32|279.72|0
1641534040000|2022-01-07 05:40:40|282.14|279.54|282.32|279.72|282.32|279.72|282.14|279.54|0
1641534050000|2022-01-07 05:40:50|282.14|279.54|282.14|279.54|282.14|279.54|282.14|279.54|0
1641534070000|2022-01-07 05:41:10|281.97|279.37|282.05|279.45|282.14|279.54|281.97|279.37|0
1641534080000|2022-01-07 05:41:20|281.97|279.37|281.97|279.37|281.97|279.37|281.97|279.37|0
1641534090000|2022-01-07 05:41:30|282.14|279.54|282.14|279.54|282.14|279.54|282.05|279.45|0
1641534100000|2022-01-07 05:41:40|282.05|279.45|281.88|279.28|282.05|279.45|281.88|279.28|0
1641534110000|2022-01-07 05:41:50|281.79|279.19|281.97|279.37|281.97|279.37|281.79|279.19|0
1641534120000|2022-01-07 05:42:00|282.14|279.54|282.05|279.45|282.31|279.71|282.05|279.45|0
1641534130000|2022-01-07 05:42:10|282.14|279.54|281.97|279.37|282.14|279.54|281.97|279.37|0
1641534140000|2022-01-07 05:42:20|281.79|279.19|281.97|279.37|281.97|279.37|281.79|279.19|0
1641534160000|2022-01-07 05:42:40|281.87|279.27|282.14|279.54|282.14|279.54|281.87|279.27|0
1641534170000|2022-01-07 05:42:50|282.05|279.45|282.14|279.54|282.14|279.54|282.05|279.45|0
1641534180000|2022-01-07 05:43:00|282.31|279.71|282.4|279.8|282.4|279.8|282.31|279.71|0
1641534190000|2022-01-07 05:43:10|282.31|279.71|282.31|279.71|282.31|279.71|282.31|279.71|0
1641534200000|2022-01-07 05:43:20|282.14|279.54|282.14|279.54|282.14|279.54|282.14|279.54|0
1641534220000|2022-01-07 05:43:40|281.96|279.36|281.96|279.36|281.96|279.36|281.96|279.36|0
1641534230000|2022-01-07 05:43:50|281.87|279.27|281.79|279.19|281.87|279.27|281.79|279.19|0
1641534240000|2022-01-07 05:44:00|281.87|279.27|281.87|279.27|281.87|279.27|281.87|279.27|0
1641534250000|2022-01-07 05:44:10|281.96|279.36|281.79|279.19|281.96|279.36|281.79|279.19|0
1641534260000|2022-01-07 05:44:20|281.96|279.36|281.79|279.19|281.96|279.36|281.79|279.19|0
1641534280000|2022-01-07 05:44:40|281.62|279.02|281.62|279.02|281.62|279.02|281.62|279.02|0
1641534290000|2022-01-07 05:44:50|281.61|279.01|281.79|279.19|281.79|279.19|281.61|279.01|0
1641534300000|2022-01-07 05:45:00|281.87|279.27|281.79|279.19|281.87|279.27|281.79|279.19|0
1641534310000|2022-01-07 05:45:10|281.96|279.36|281.96|279.36|281.96|279.36|281.96|279.36|0
1641534320000|2022-01-07 05:45:20|281.87|279.27|282.14|279.54|282.31|279.71|281.87|279.27|0
1641534350000|2022-01-07 05:45:50|281.79|279.19|281.7|279.1|281.79|279.19|281.7|279.1|0
1641534360000|2022-01-07 05:46:00|281.79|279.19|281.61|279.01|281.79|279.19|281.61|279.01|0
1641534370000|2022-01-07 05:46:10|281.44|278.84|281.44|278.84|281.44|278.84|281.44|278.84|0
1641534390000|2022-01-07 05:46:30|281.61|279.01|281.87|279.27|281.87|279.27|281.61|279.01|0
1641534400000|2022-01-07 05:46:40|281.96|279.36|281.96|279.36|281.96|279.36|281.96|279.36|0
1641534410000|2022-01-07 05:46:50|282.14|279.54|281.87|279.27|282.14|279.54|281.87|279.27|0
1641534420000|2022-01-07 05:47:00|281.96|279.36|281.96|279.36|281.96|279.36|281.96|279.36|0
1641534430000|2022-01-07 05:47:10|281.79|279.19|282.05|279.45|282.05|279.45|281.79|279.19|0
1641534440000|2022-01-07 05:47:20|282.14|279.54|282.22|279.62|282.22|279.62|282.14|279.54|0
1641534450000|2022-01-07 05:47:30|282.31|279.71|282.31|279.71|282.39|279.79|282.31|279.71|0
1641534460000|2022-01-07 05:47:40|282.39|279.79|282.48|279.88|282.49|279.89|282.39|279.79|0
1641534470000|2022-01-07 05:47:50|282.39|279.79|282.48|279.88|282.48|279.88|282.39|279.79|0
1641534480000|2022-01-07 05:48:00|282.66|280.06|282.57|279.97|282.66|280.06|282.57|279.97|0
1641534490000|2022-01-07 05:48:10|282.48|279.88|282.66|280.06|282.66|280.06|282.48|279.88|0
1641534500000|2022-01-07 05:48:20|282.57|279.97|282.66|280.06|282.74|280.14|282.57|279.97|0
1641534510000|2022-01-07 05:48:30|282.57|279.97|282.57|279.97|282.57|279.97|282.48|279.88|0
1641534520000|2022-01-07 05:48:40|282.48|279.88|282.48|279.88|282.57|279.97|282.48|279.88|0
1641534530000|2022-01-07 05:48:50|282.39|279.79|282.31|279.71|282.39|279.79|282.14|279.54|0
1641534540000|2022-01-07 05:49:00|282.22|279.62|282.31|279.71|282.31|279.71|282.22|279.62|0
1641534550000|2022-01-07 05:49:10|282.48|279.88|282.48|279.88|282.48|279.88|282.31|279.71|0
1641534570000|2022-01-07 05:49:30|282.31|279.71|282.31|279.71|282.31|279.71|282.31|279.71|0
1641534580000|2022-01-07 05:49:40|282.39|279.79|282.31|279.71|282.39|279.79|282.31|279.71|0
1641534590000|2022-01-07 05:49:50|282.48|279.88|282.31|279.71|282.48|279.88|282.31|279.71|0
1641534600000|2022-01-07 05:50:00|282.48|279.88|282.83|280.23|282.83|280.23|282.48|279.88|0
1641534610000|2022-01-07 05:50:10|282.66|280.06|282.57|279.97|282.66|280.06|282.57|279.97|0
1641534620000|2022-01-07 05:50:20|282.48|279.88|282.66|280.06|282.66|280.06|282.48|279.88|0
1641534630000|2022-01-07 05:50:30|282.74|280.14|282.66|280.06|282.74|280.14|282.66|280.06|0
1641534640000|2022-01-07 05:50:40|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1641534650000|2022-01-07 05:50:50|282.48|279.88|282.48|279.88|282.48|279.88|282.48|279.88|0
1641534660000|2022-01-07 05:51:00|282.31|279.71|282.48|279.88|282.48|279.88|282.31|279.71|0
1641534670000|2022-01-07 05:51:10|282.31|279.71|282.31|279.71|282.31|279.71|282.31|279.71|0
1641534720000|2022-01-07 05:52:00|282.13|279.53|281.96|279.36|282.13|279.53|281.96|279.36|0
1641534730000|2022-01-07 05:52:10|282.04|279.44|282.13|279.53|282.13|279.53|282.04|279.44|0
1641534740000|2022-01-07 05:52:20|282.22|279.62|282.22|279.62|282.22|279.62|282.22|279.62|0
1641534750000|2022-01-07 05:52:30|282.31|279.71|282.31|279.71|282.31|279.71|282.31|279.71|0
1641534760000|2022-01-07 05:52:40|282.39|279.79|282.31|279.71|282.48|279.88|282.31|279.71|0
1641534770000|2022-01-07 05:52:50|282.48|279.88|282.48|279.88|282.48|279.88|282.48|279.88|0
1641534800000|2022-01-07 05:53:20|282.31|279.71|282.39|279.79|282.39|279.79|282.31|279.71|0
1641534810000|2022-01-07 05:53:30|282.48|279.88|282.48|279.88|282.48|279.88|282.31|279.71|0
1641534820000|2022-01-07 05:53:40|282.31|279.71|282.48|279.88|282.48|279.88|282.31|279.71|0
1641534840000|2022-01-07 05:54:00|282.56|279.96|282.65|280.05|282.65|280.05|282.48|279.88|0
1641534860000|2022-01-07 05:54:20|282.56|279.96|282.74|280.14|282.74|280.14|282.56|279.96|0
1641534870000|2022-01-07 05:54:30|282.83|280.23|282.74|280.14|282.83|280.23|282.74|280.14|0
1641534880000|2022-01-07 05:54:40|282.83|280.23|282.91|280.31|282.91|280.31|282.83|280.23|0
1641534890000|2022-01-07 05:54:50|283|280.4|282.91|280.31|283|280.4|282.91|280.31|0
1641534900000|2022-01-07 05:55:00|282.83|280.23|283|280.4|283|280.4|282.83|280.23|0
1641534910000|2022-01-07 05:55:10|283.09|280.49|283.09|280.49|283.09|280.49|283.09|280.49|0
1641534920000|2022-01-07 05:55:20|283.18|280.58|283.26|280.66|283.26|280.66|283.18|280.58|0
1641534930000|2022-01-07 05:55:30|283.18|280.58|283.09|280.49|283.18|280.58|283|280.4|0
1641534940000|2022-01-07 05:55:40|283.18|280.58|283|280.4|283.18|280.58|283|280.4|0
1641534980000|2022-01-07 05:56:20|283.09|280.49|283.09|280.49|283.09|280.49|283.09|280.49|0
1641534990000|2022-01-07 05:56:30|283|280.4|283.18|280.58|283.18|280.58|283|280.4|0
1641535000000|2022-01-07 05:56:40|283.35|280.75|283.53|280.93|283.53|280.93|283.35|280.75|0
1641535010000|2022-01-07 05:56:50|283.61|281.01|283.7|281.1|283.7|281.1|283.61|281.01|0
1641535020000|2022-01-07 05:57:00|283.53|280.93|283.53|280.93|283.53|280.93|283.44|280.84|0
1641535030000|2022-01-07 05:57:10|283.44|280.84|283.35|280.75|283.53|280.93|283.35|280.75|0
1641535040000|2022-01-07 05:57:20|283.44|280.84|283.35|280.75|283.44|280.84|283.35|280.75|0
1641535050000|2022-01-07 05:57:30|283.53|280.93|283.44|280.84|283.53|280.93|283.35|280.75|0
1641535060000|2022-01-07 05:57:40|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1641535070000|2022-01-07 05:57:50|283.53|280.93|283.53|280.93|283.7|281.1|283.53|280.93|0
1641535080000|2022-01-07 05:58:00|283.61|281.01|283.53|280.93|283.61|281.01|283.53|280.93|0
1641535090000|2022-01-07 05:58:10|283.35|280.75|283.43|280.83|283.43|280.83|283.35|280.75|0
1641535100000|2022-01-07 05:58:20|283.35|280.75|283.53|280.93|283.53|280.93|283.35|280.75|0
1641535110000|2022-01-07 05:58:30|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1641535120000|2022-01-07 05:58:40|283.88|281.28|284.05|281.45|284.05|281.45|283.88|281.28|0
1641535130000|2022-01-07 05:58:50|284.4|281.8|284.75|282.15|284.75|282.15|284.4|281.8|0
1641535140000|2022-01-07 05:59:00|284.58|281.98|284.4|281.8|284.58|281.98|284.22|281.62|0
1641535150000|2022-01-07 05:59:10|284.48|281.88|284.58|281.98|284.58|281.98|284.4|281.8|0
1641535160000|2022-01-07 05:59:20|284.4|281.8|284.22|281.62|284.4|281.8|284.22|281.62|0
1641535170000|2022-01-07 05:59:30|284.4|281.8|284.57|281.97|284.57|281.97|284.4|281.8|0
1641535180000|2022-01-07 05:59:40|284.48|281.88|284.4|281.8|284.48|281.88|284.4|281.8|0
1641535190000|2022-01-07 05:59:50|284.75|282.15|284.57|281.97|284.75|282.15|284.57|281.97|0
1641535200000|2022-01-07 06:00:00|284.48|281.88|284.13|281.53|284.48|281.88|284.13|281.53|0
1641535210000|2022-01-07 06:00:10|284.22|281.62|284.4|281.8|284.4|281.8|284.22|281.62|0
1641535220000|2022-01-07 06:00:20|284.22|281.62|284.05|281.45|284.22|281.62|284.05|281.45|0
1641535230000|2022-01-07 06:00:30|284.22|281.62|283.87|281.27|284.22|281.62|283.87|281.27|0
1641535240000|2022-01-07 06:00:40|284.05|281.45|284.22|281.62|284.22|281.62|284.05|281.45|0
1641535260000|2022-01-07 06:01:00|284.4|281.8|284.4|281.8|284.4|281.8|284.4|281.8|0
1641535270000|2022-01-07 06:01:10|284.48|281.88|284.4|281.8|284.48|281.88|284.4|281.8|0
1641535280000|2022-01-07 06:01:20|284.75|282.15|284.75|282.15|284.75|282.15|284.57|281.97|0
1641535290000|2022-01-07 06:01:30|284.4|281.8|284.4|281.8|284.4|281.8|284.4|281.8|0
1641535310000|2022-01-07 06:01:50|284.57|281.97|284.57|281.97|284.57|281.97|284.57|281.97|0
1641535320000|2022-01-07 06:02:00|284.4|281.8|284.57|281.97|284.57|281.97|284.4|281.8|0
1641535330000|2022-01-07 06:02:10|284.22|281.62|284.22|281.62|284.22|281.62|284.22|281.62|0
1641535340000|2022-01-07 06:02:20|284.05|281.45|284.05|281.45|284.05|281.45|284.05|281.45|0
1641535350000|2022-01-07 06:02:30|283.96|281.36|283.87|281.27|283.96|281.36|283.87|281.27|0
1641535360000|2022-01-07 06:02:40|283.78|281.18|283.7|281.1|283.78|281.18|283.7|281.1|0
1641535380000|2022-01-07 06:03:00|283.87|281.27|283.87|281.27|283.87|281.27|283.87|281.27|0
1641535390000|2022-01-07 06:03:10|283.96|281.36|283.96|281.36|283.96|281.36|283.96|281.36|0
1641535400000|2022-01-07 06:03:20|284.05|281.45|284.05|281.45|284.05|281.45|284.05|281.45|0
1641535410000|2022-01-07 06:03:30|284.13|281.53|284.05|281.45|284.13|281.53|284.05|281.45|0
1641535440000|2022-01-07 06:04:00|283.87|281.27|283.52|280.92|283.87|281.27|283.52|280.92|0
1641535450000|2022-01-07 06:04:10|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1641535460000|2022-01-07 06:04:20|283.61|281.01|283.61|281.01|283.7|281.1|283.61|281.01|0
1641535470000|2022-01-07 06:04:30|283.52|280.92|283.17|280.57|283.52|280.92|283.17|280.57|0
1641535490000|2022-01-07 06:04:50|283|280.4|283.17|280.57|283.17|280.57|283|280.4|0
1641535500000|2022-01-07 06:05:00|283.35|280.75|283.43|280.83|283.43|280.83|283.35|280.75|0
1641535510000|2022-01-07 06:05:10|283.52|280.92|283.52|280.92|283.7|281.1|283.52|280.92|0
1641535520000|2022-01-07 06:05:20|283.25|280.65|283|280.4|283.25|280.65|283|280.4|0
1641535530000|2022-01-07 06:05:30|282.91|280.31|282.91|280.31|282.91|280.31|282.91|280.31|0
1641535540000|2022-01-07 06:05:40|283|280.4|283|280.4|283|280.4|282.91|280.31|0
1641535550000|2022-01-07 06:05:50|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1641535560000|2022-01-07 06:06:00|283.08|280.48|283.17|280.57|283.17|280.57|283|280.4|0
1641535570000|2022-01-07 06:06:10|283.08|280.48|283.17|280.57|283.17|280.57|283|280.4|0
1641535580000|2022-01-07 06:06:20|283.34|280.74|283.52|280.92|283.52|280.92|283.34|280.74|0
1641535590000|2022-01-07 06:06:30|283.34|280.74|283.52|280.92|283.52|280.92|283.34|280.74|0
1641535610000|2022-01-07 06:06:50|283.69|281.09|283.52|280.92|283.69|281.09|283.52|280.92|0
1641535620000|2022-01-07 06:07:00|283.34|280.74|283.34|280.74|283.34|280.74|283.34|280.74|0
1641535630000|2022-01-07 06:07:10|283.17|280.57|283.34|280.74|283.34|280.74|283.17|280.57|0
1641535640000|2022-01-07 06:07:20|283.52|280.92|283.52|280.92|283.52|280.92|283.52|280.92|0
1641535650000|2022-01-07 06:07:30|283.6|281|283.69|281.09|283.69|281.09|283.6|281|0
1641535660000|2022-01-07 06:07:40|283.87|281.27|283.87|281.27|283.87|281.27|283.87|281.27|0
1641535670000|2022-01-07 06:07:50|283.52|280.92|283.52|280.92|283.52|280.92|283.52|280.92|0
1641535690000|2022-01-07 06:08:10|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1641535700000|2022-01-07 06:08:20|283.34|280.74|283.34|280.74|283.34|280.74|283.34|280.74|0
1641535720000|2022-01-07 06:08:40|283.52|280.92|283.43|280.83|283.52|280.92|283.34|280.74|0
1641535730000|2022-01-07 06:08:50|283.34|280.74|283.43|280.83|283.43|280.83|283.34|280.74|0
1641535740000|2022-01-07 06:09:00|283.34|280.74|283.43|280.83|283.43|280.83|283.34|280.74|0
1641535750000|2022-01-07 06:09:10|283.52|280.92|283.52|280.92|283.69|281.09|283.52|280.92|0
1641535760000|2022-01-07 06:09:20|283.6|281|283.52|280.92|283.6|281|283.52|280.92|0
1641535770000|2022-01-07 06:09:30|283.69|281.09|283.69|281.09|283.69|281.09|283.69|281.09|0
1641535790000|2022-01-07 06:09:50|283.6|281|283.69|281.09|283.69|281.09|283.6|281|0
1641535800000|2022-01-07 06:10:00|283.6|281|283.6|281|283.69|281.09|283.6|281|0
1641535810000|2022-01-07 06:10:10|283.52|280.92|283.69|281.09|283.69|281.09|283.52|280.92|0
1641535820000|2022-01-07 06:10:20|283.6|281|283.52|280.92|283.6|281|283.52|280.92|0
1641535830000|2022-01-07 06:10:30|283.34|280.74|283.34|280.74|283.34|280.74|283.34|280.74|0
1641535840000|2022-01-07 06:10:40|283.25|280.65|283.17|280.57|283.25|280.65|283.17|280.57|0
1641535850000|2022-01-07 06:10:50|283.34|280.74|283.43|280.83|283.43|280.83|283.34|280.74|0
1641535860000|2022-01-07 06:11:00|283.34|280.74|282.99|280.39|283.34|280.74|282.99|280.39|0
1641535870000|2022-01-07 06:11:10|283.08|280.48|282.99|280.39|283.08|280.48|282.82|280.22|0
1641535890000|2022-01-07 06:11:30|283.08|280.48|283.34|280.74|283.34|280.74|283.08|280.48|0
1641535900000|2022-01-07 06:11:40|283.52|280.92|283.34|280.74|283.52|280.92|283.34|280.74|0
1641535910000|2022-01-07 06:11:50|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1641535920000|2022-01-07 06:12:00|283.25|280.65|283.25|280.65|283.25|280.65|283.25|280.65|0
1641535930000|2022-01-07 06:12:10|283.17|280.57|282.99|280.39|283.17|280.57|282.99|280.39|0
1641535960000|2022-01-07 06:12:40|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1641535980000|2022-01-07 06:13:00|283.25|280.65|282.99|280.39|283.25|280.65|282.99|280.39|0
1641535990000|2022-01-07 06:13:10|282.82|280.22|282.82|280.22|282.82|280.22|282.82|280.22|0
1641536000000|2022-01-07 06:13:20|282.99|280.39|282.99|280.39|282.99|280.39|282.82|280.22|0
1641536030000|2022-01-07 06:13:50|283.07|280.47|283.16|280.56|283.16|280.56|283.07|280.47|0
1641536040000|2022-01-07 06:14:00|283.07|280.47|282.99|280.39|283.07|280.47|282.9|280.3|0
1641536060000|2022-01-07 06:14:20|283.16|280.56|283.34|280.74|283.34|280.74|283.16|280.56|0
1641536070000|2022-01-07 06:14:30|283.25|280.65|283.34|280.74|283.34|280.74|283.25|280.65|0
1641536090000|2022-01-07 06:14:50|283.42|280.82|283.34|280.74|283.42|280.82|283.34|280.74|0
1641536100000|2022-01-07 06:15:00|283.42|280.82|283.51|280.91|283.51|280.91|283.34|280.74|0
1641536110000|2022-01-07 06:15:10|283.69|281.09|283.34|280.74|283.69|281.09|283.34|280.74|0
1641536140000|2022-01-07 06:15:40|283.42|280.82|283.42|280.82|283.42|280.82|283.34|280.74|0
1641536150000|2022-01-07 06:15:50|283.51|280.91|283.34|280.74|283.51|280.91|283.34|280.74|0
1641536160000|2022-01-07 06:16:00|283.42|280.82|283.34|280.74|283.51|280.91|283.34|280.74|0
1641536170000|2022-01-07 06:16:10|283.42|280.82|283.42|280.82|283.51|280.91|283.42|280.82|0
1641536180000|2022-01-07 06:16:20|283.34|280.74|283.34|280.74|283.34|280.74|283.34|280.74|0
1641536190000|2022-01-07 06:16:30|283.51|280.91|283.34|280.74|283.51|280.91|283.34|280.74|0
1641536200000|2022-01-07 06:16:40|283.42|280.82|283.34|280.74|283.42|280.82|283.34|280.74|0
1641536210000|2022-01-07 06:16:50|283.16|280.56|283.16|280.56|283.16|280.56|283.16|280.56|0
1641536220000|2022-01-07 06:17:00|282.99|280.39|282.81|280.21|282.99|280.39|282.81|280.21|0
1641536230000|2022-01-07 06:17:10|282.9|280.3|282.99|280.39|282.99|280.39|282.9|280.3|0
1641536290000|2022-01-07 06:18:10|283.07|280.47|283.07|280.47|283.07|280.47|283.07|280.47|0
1641536300000|2022-01-07 06:18:20|282.99|280.39|282.99|280.39|283.07|280.47|282.99|280.39|0
1641536310000|2022-01-07 06:18:30|283.07|280.47|282.99|280.39|283.07|280.47|282.99|280.39|0
1641536320000|2022-01-07 06:18:40|283.07|280.47|283.07|280.47|283.07|280.47|283.07|280.47|0
1641536330000|2022-01-07 06:18:50|283.16|280.56|283.34|280.74|283.34|280.74|283.16|280.56|0
1641536340000|2022-01-07 06:19:00|283.24|280.64|283.16|280.56|283.24|280.64|283.16|280.56|0
1641536360000|2022-01-07 06:19:20|283.24|280.64|283.24|280.64|283.24|280.64|283.16|280.56|0
1641536370000|2022-01-07 06:19:30|283.16|280.56|283.16|280.56|283.16|280.56|283.16|280.56|0
1641536380000|2022-01-07 06:19:40|283.07|280.47|282.99|280.39|283.07|280.47|282.99|280.39|0
1641536400000|2022-01-07 06:20:00|283.16|280.56|283.16|280.56|283.16|280.56|283.16|280.56|0
1641536410000|2022-01-07 06:20:10|283.24|280.64|283.07|280.47|283.24|280.64|283.07|280.47|0
1641536420000|2022-01-07 06:20:20|282.99|280.39|282.72|280.12|282.99|280.39|282.72|280.12|0
1641536430000|2022-01-07 06:20:30|282.64|280.04|282.64|280.04|282.64|280.04|282.64|280.04|0
1641536440000|2022-01-07 06:20:40|282.81|280.21|282.81|280.21|282.81|280.21|282.81|280.21|0
1641536450000|2022-01-07 06:20:50|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1641536460000|2022-01-07 06:21:00|283.16|280.56|283.33|280.73|283.33|280.73|283.16|280.56|0
1641536470000|2022-01-07 06:21:10|283.51|280.91|283.51|280.91|283.51|280.91|283.51|280.91|0
1641536480000|2022-01-07 06:21:20|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1641536490000|2022-01-07 06:21:30|283.51|280.91|283.33|280.73|283.51|280.91|283.33|280.73|0
1641536520000|2022-01-07 06:22:00|283.42|280.82|283.33|280.73|283.42|280.82|283.33|280.73|0
1641536530000|2022-01-07 06:22:10|283.16|280.56|282.98|280.38|283.16|280.56|282.98|280.38|0
1641536540000|2022-01-07 06:22:20|283.16|280.56|283.16|280.56|283.33|280.73|283.16|280.56|0
1641536550000|2022-01-07 06:22:30|283.24|280.64|283.16|280.56|283.24|280.64|283.16|280.56|0
1641536560000|2022-01-07 06:22:40|283.33|280.73|283.16|280.56|283.33|280.73|283.16|280.56|0
1641536570000|2022-01-07 06:22:50|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1641536580000|2022-01-07 06:23:00|283.16|280.56|283.07|280.47|283.16|280.56|283.07|280.47|0
1641536590000|2022-01-07 06:23:10|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1641536600000|2022-01-07 06:23:20|282.89|280.29|282.89|280.29|282.89|280.29|282.89|280.29|0
1641536610000|2022-01-07 06:23:30|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1641536620000|2022-01-07 06:23:40|282.81|280.21|282.98|280.38|282.98|280.38|282.81|280.21|0
1641536650000|2022-01-07 06:24:10|283.07|280.47|282.98|280.38|283.07|280.47|282.98|280.38|0
1641536660000|2022-01-07 06:24:20|282.89|280.29|282.89|280.29|282.89|280.29|282.89|280.29|0
1641536670000|2022-01-07 06:24:30|282.81|280.21|282.81|280.21|282.81|280.21|282.81|280.21|0
1641536690000|2022-01-07 06:24:50|282.89|280.29|282.98|280.38|282.98|280.38|282.89|280.29|0
1641536710000|2022-01-07 06:25:10|283.07|280.47|283.16|280.56|283.16|280.56|283.07|280.47|0
1641536720000|2022-01-07 06:25:20|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1641536760000|2022-01-07 06:26:00|283.16|280.56|283.16|280.56|283.16|280.56|283.16|280.56|0
1641536780000|2022-01-07 06:26:20|283.06|280.46|283.16|280.56|283.16|280.56|283.06|280.46|0
1641536790000|2022-01-07 06:26:30|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1641536800000|2022-01-07 06:26:40|283.24|280.64|283.33|280.73|283.33|280.73|283.24|280.64|0
1641536810000|2022-01-07 06:26:50|283.16|280.56|283.16|280.56|283.16|280.56|283.16|280.56|0
1641536820000|2022-01-07 06:27:00|283.24|280.64|283.33|280.73|283.33|280.73|283.24|280.64|0
1641536830000|2022-01-07 06:27:10|283.24|280.64|283.33|280.73|283.33|280.73|283.24|280.64|0
1641536840000|2022-01-07 06:27:20|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641536850000|2022-01-07 06:27:30|283.59|280.99|283.68|281.08|283.68|281.08|283.59|280.99|0
1641536870000|2022-01-07 06:27:50|283.85|281.25|283.85|281.25|283.85|281.25|283.85|281.25|0
1641536900000|2022-01-07 06:28:20|283.76|281.16|283.68|281.08|283.76|281.16|283.68|281.08|0
1641536910000|2022-01-07 06:28:30|283.59|280.99|283.68|281.08|283.68|281.08|283.59|280.99|0
1641536920000|2022-01-07 06:28:40|283.59|280.99|283.5|280.9|283.68|281.08|283.5|280.9|0
1641536930000|2022-01-07 06:28:50|283.68|281.08|283.5|280.9|283.68|281.08|283.5|280.9|0
1641536940000|2022-01-07 06:29:00|283.59|280.99|283.5|280.9|283.59|280.99|283.5|280.9|0
1641536950000|2022-01-07 06:29:10|283.68|281.08|283.85|281.25|283.85|281.25|283.68|281.08|0
1641536960000|2022-01-07 06:29:20|283.76|281.16|283.68|281.08|283.76|281.16|283.68|281.08|0
1641536970000|2022-01-07 06:29:30|283.59|280.99|283.5|280.9|283.59|280.99|283.5|280.9|0
1641536980000|2022-01-07 06:29:40|283.85|281.25|283.85|281.25|283.85|281.25|283.85|281.25|0
1641536990000|2022-01-07 06:29:50|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641537000000|2022-01-07 06:30:00|283.76|281.16|283.76|281.16|283.94|281.34|283.76|281.16|0
1641537010000|2022-01-07 06:30:10|283.68|281.08|283.85|281.25|283.85|281.25|283.68|281.08|0
1641537020000|2022-01-07 06:30:20|284.03|281.43|284.2|281.6|284.2|281.6|284.03|281.43|0
1641537030000|2022-01-07 06:30:30|284.11|281.51|284.11|281.51|284.11|281.51|284.11|281.51|0
1641537040000|2022-01-07 06:30:40|284.03|281.43|283.85|281.25|284.03|281.43|283.85|281.25|0
1641537050000|2022-01-07 06:30:50|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641537060000|2022-01-07 06:31:00|283.76|281.16|283.85|281.25|283.85|281.25|283.76|281.16|0
1641537070000|2022-01-07 06:31:10|284.03|281.43|284.03|281.43|284.03|281.43|284.03|281.43|0
1641537080000|2022-01-07 06:31:20|284.11|281.51|284.03|281.43|284.11|281.51|284.03|281.43|0
1641537090000|2022-01-07 06:31:30|283.85|281.25|283.85|281.25|283.94|281.34|283.85|281.25|0
1641537100000|2022-01-07 06:31:40|283.94|281.34|283.94|281.34|283.94|281.34|283.85|281.25|0
1641537110000|2022-01-07 06:31:50|283.85|281.25|283.85|281.25|283.85|281.25|283.85|281.25|0
1641537120000|2022-01-07 06:32:00|283.76|281.16|283.85|281.25|283.85|281.25|283.76|281.16|0
1641537140000|2022-01-07 06:32:20|283.68|281.08|283.68|281.08|283.76|281.16|283.68|281.08|0
1641537160000|2022-01-07 06:32:40|283.85|281.25|283.85|281.25|283.85|281.25|283.85|281.25|0
1641537180000|2022-01-07 06:33:00|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1641537200000|2022-01-07 06:33:20|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1641537210000|2022-01-07 06:33:30|283.67|281.07|283.67|281.07|283.67|281.07|283.67|281.07|0
1641537220000|2022-01-07 06:33:40|283.85|281.25|284.02|281.42|284.02|281.42|283.85|281.25|0
1641537230000|2022-01-07 06:33:50|283.85|281.25|284.02|281.42|284.02|281.42|283.85|281.25|0
1641537240000|2022-01-07 06:34:00|284.11|281.51|284.11|281.51|284.11|281.51|284.11|281.51|0
1641537250000|2022-01-07 06:34:10|284.2|281.6|284.37|281.77|284.37|281.77|284.11|281.51|0
1641537260000|2022-01-07 06:34:20|284.55|281.95|285.08|282.48|285.08|282.48|284.55|281.95|0
1641537270000|2022-01-07 06:34:30|284.9|282.3|285.25|282.65|285.25|282.65|284.9|282.3|0
1641537280000|2022-01-07 06:34:40|285.43|282.83|285.78|283.18|285.78|283.18|285.43|282.83|0
1641537300000|2022-01-07 06:35:00|285.95|283.35|285.95|283.35|286.13|283.53|285.95|283.35|0
1641537310000|2022-01-07 06:35:10|286.13|283.53|285.43|282.83|286.13|283.53|285.25|282.65|0
1641537320000|2022-01-07 06:35:20|285.6|283|285.6|283|285.6|283|285.6|283|0
1641537330000|2022-01-07 06:35:30|285.69|283.09|285.6|283|285.78|283.18|285.6|283|0
1641537340000|2022-01-07 06:35:40|285.68|283.08|285.43|282.83|285.68|283.08|285.43|282.83|0
1641537350000|2022-01-07 06:35:50|285.51|282.91|285.43|282.83|285.51|282.91|285.43|282.83|0
1641537360000|2022-01-07 06:36:00|285.51|282.91|285.42|282.82|285.51|282.91|285.42|282.82|0
1641537370000|2022-01-07 06:36:10|285.25|282.65|285.25|282.65|285.25|282.65|285.25|282.65|0
1641537380000|2022-01-07 06:36:20|285.33|282.73|285.33|282.73|285.33|282.73|285.33|282.73|0
1641537390000|2022-01-07 06:36:30|285.42|282.82|285.33|282.73|285.42|282.82|285.25|282.65|0
1641537400000|2022-01-07 06:36:40|285.25|282.65|285.33|282.73|285.33|282.73|285.25|282.65|0
1641537410000|2022-01-07 06:36:50|285.25|282.65|285.42|282.82|285.42|282.82|285.25|282.65|0
1641537430000|2022-01-07 06:37:10|285.51|282.91|285.51|282.91|285.51|282.91|285.51|282.91|0
1641537440000|2022-01-07 06:37:20|285.42|282.82|285.25|282.65|285.42|282.82|285.25|282.65|0
1641537450000|2022-01-07 06:37:30|285.42|282.82|285.42|282.82|285.42|282.82|285.42|282.82|0
1641537480000|2022-01-07 06:38:00|285.25|282.65|285.25|282.65|285.25|282.65|285.25|282.65|0
1641537490000|2022-01-07 06:38:10|285.07|282.47|284.9|282.3|285.07|282.47|284.9|282.3|0
1641537500000|2022-01-07 06:38:20|285.07|282.47|285.07|282.47|285.16|282.56|285.07|282.47|0
1641537510000|2022-01-07 06:38:30|285.16|282.56|285.07|282.47|285.25|282.65|285.07|282.47|0
1641537520000|2022-01-07 06:38:40|285.16|282.56|285.16|282.56|285.16|282.56|285.07|282.47|0
1641537530000|2022-01-07 06:38:50|285.07|282.47|284.9|282.3|285.07|282.47|284.9|282.3|0
1641537540000|2022-01-07 06:39:00|284.81|282.21|284.9|282.3|284.9|282.3|284.72|282.12|0
1641537550000|2022-01-07 06:39:10|284.72|282.12|284.9|282.3|284.9|282.3|284.72|282.12|0
1641537560000|2022-01-07 06:39:20|284.72|282.12|284.9|282.3|284.9|282.3|284.72|282.12|0
1641537600000|2022-01-07 06:40:00|284.72|282.12|284.55|281.95|284.72|282.12|284.55|281.95|0
1641537610000|2022-01-07 06:40:10|284.63|282.03|284.63|282.03|284.63|282.03|284.55|281.95|0
1641537620000|2022-01-07 06:40:20|284.72|282.12|284.8|282.2|284.9|282.3|284.72|282.12|0
1641537630000|2022-01-07 06:40:30|284.9|282.3|284.9|282.3|284.9|282.3|284.72|282.12|0
1641537640000|2022-01-07 06:40:40|284.98|282.38|284.54|281.94|284.98|282.38|284.54|281.94|0
1641537650000|2022-01-07 06:40:50|284.72|282.12|284.8|282.2|284.8|282.2|284.72|282.12|0
1641537660000|2022-01-07 06:41:00|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1641537680000|2022-01-07 06:41:20|284.89|282.29|284.89|282.29|284.89|282.29|284.89|282.29|0
1641537690000|2022-01-07 06:41:30|285.07|282.47|285.42|282.82|285.42|282.82|285.07|282.47|0
1641537700000|2022-01-07 06:41:40|285.25|282.65|285.25|282.65|285.25|282.65|285.25|282.65|0
1641537710000|2022-01-07 06:41:50|285.07|282.47|285.25|282.65|285.25|282.65|285.07|282.47|0
1641537720000|2022-01-07 06:42:00|285.07|282.47|284.89|282.29|285.07|282.47|284.89|282.29|0
1641537730000|2022-01-07 06:42:10|284.8|282.2|284.72|282.12|284.8|282.2|284.72|282.12|0
1641537750000|2022-01-07 06:42:30|284.63|282.03|284.63|282.03|284.63|282.03|284.63|282.03|0
1641537760000|2022-01-07 06:42:40|284.54|281.94|284.54|281.94|284.54|281.94|284.54|281.94|0
1641537770000|2022-01-07 06:42:50|284.72|282.12|284.72|282.12|284.72|282.12|284.63|282.03|0
1641537780000|2022-01-07 06:43:00|284.54|281.94|284.54|281.94|284.54|281.94|284.54|281.94|0
1641537790000|2022-01-07 06:43:10|284.37|281.77|284.37|281.77|284.37|281.77|284.37|281.77|0
1641537810000|2022-01-07 06:43:30|284.19|281.59|284.37|281.77|284.37|281.77|284.19|281.59|0
1641537820000|2022-01-07 06:43:40|284.54|281.94|284.54|281.94|284.54|281.94|284.54|281.94|0
1641537830000|2022-01-07 06:43:50|284.37|281.77|284.37|281.77|284.37|281.77|284.37|281.77|0
1641537840000|2022-01-07 06:44:00|284.45|281.85|284.37|281.77|284.45|281.85|284.37|281.77|0
1641537850000|2022-01-07 06:44:10|284.45|281.85|284.54|281.94|284.54|281.94|284.45|281.85|0
1641537860000|2022-01-07 06:44:20|284.28|281.68|284.37|281.77|284.37|281.77|284.28|281.68|0
1641537880000|2022-01-07 06:44:40|284.19|281.59|284.19|281.59|284.19|281.59|284.19|281.59|0
1641537890000|2022-01-07 06:44:50|284.02|281.42|284.02|281.42|284.02|281.42|284.02|281.42|0
1641537900000|2022-01-07 06:45:00|283.84|281.24|283.67|281.07|283.84|281.24|283.67|281.07|0
1641537910000|2022-01-07 06:45:10|283.84|281.24|283.84|281.24|283.84|281.24|283.84|281.24|0
1641537920000|2022-01-07 06:45:20|283.93|281.33|284.02|281.42|284.02|281.42|283.93|281.33|0
1641537950000|2022-01-07 06:45:50|283.84|281.24|283.84|281.24|283.84|281.24|283.84|281.24|0
1641538010000|2022-01-07 06:46:50|283.67|281.07|283.67|281.07|283.67|281.07|283.67|281.07|0
1641538020000|2022-01-07 06:47:00|283.4|280.8|283.4|280.8|283.49|280.89|283.4|280.8|0
1641538030000|2022-01-07 06:47:10|283.49|280.89|283.14|280.54|283.49|280.89|283.14|280.54|0
1641538040000|2022-01-07 06:47:20|283.05|280.45|283.14|280.54|283.14|280.54|283.05|280.45|0
1641538050000|2022-01-07 06:47:30|283.22|280.62|283.4|280.8|283.4|280.8|283.22|280.62|0
1641538060000|2022-01-07 06:47:40|283.31|280.71|283.31|280.71|283.31|280.71|283.31|280.71|0
1641538090000|2022-01-07 06:48:10|283.49|280.89|283.49|280.89|283.49|280.89|283.49|280.89|0
1641538100000|2022-01-07 06:48:20|283.66|281.06|283.66|281.06|283.66|281.06|283.66|281.06|0
1641538110000|2022-01-07 06:48:30|283.49|280.89|283.49|280.89|283.49|280.89|283.49|280.89|0
1641538130000|2022-01-07 06:48:50|283.4|280.8|283.31|280.71|283.4|280.8|283.31|280.71|0
1641538140000|2022-01-07 06:49:00|283.49|280.89|283.66|281.06|283.66|281.06|283.49|280.89|0
1641538150000|2022-01-07 06:49:10|283.57|280.97|283.49|280.89|283.57|280.97|283.49|280.89|0
1641538190000|2022-01-07 06:49:50|283.57|280.97|283.84|281.24|283.84|281.24|283.57|280.97|0
1641538200000|2022-01-07 06:50:00|283.66|281.06|283.75|281.15|283.75|281.15|283.66|281.06|0
1641538210000|2022-01-07 06:50:10|283.66|281.06|283.66|281.06|283.66|281.06|283.66|281.06|0
1641538220000|2022-01-07 06:50:20|283.49|280.89|283.66|281.06|283.66|281.06|283.49|280.89|0
1641538230000|2022-01-07 06:50:30|283.57|280.97|283.31|280.71|283.57|280.97|283.31|280.71|0
1641538250000|2022-01-07 06:50:50|283.22|280.62|283.22|280.62|283.22|280.62|283.22|280.62|0
1641538260000|2022-01-07 06:51:00|283.31|280.71|283.22|280.62|283.31|280.71|283.14|280.54|0
1641538270000|2022-01-07 06:51:10|283.31|280.71|283.31|280.71|283.31|280.71|283.22|280.62|0
1641538280000|2022-01-07 06:51:20|283.22|280.62|283.14|280.54|283.22|280.62|283.14|280.54|0
1641538290000|2022-01-07 06:51:30|282.96|280.36|282.79|280.19|282.96|280.36|282.79|280.19|0
1641538300000|2022-01-07 06:51:40|282.96|280.36|283.05|280.45|283.05|280.45|282.96|280.36|0
1641538310000|2022-01-07 06:51:50|283.14|280.54|283.22|280.62|283.22|280.62|283.14|280.54|0
1641538320000|2022-01-07 06:52:00|283.31|280.71|283.31|280.71|283.31|280.71|283.31|280.71|0
1641538340000|2022-01-07 06:52:20|283.4|280.8|283.75|281.15|283.75|281.15|283.4|280.8|0
1641538350000|2022-01-07 06:52:30|283.84|281.24|283.84|281.24|283.84|281.24|283.75|281.15|0
1641538360000|2022-01-07 06:52:40|283.66|281.06|283.66|281.06|283.75|281.15|283.66|281.06|0
1641538370000|2022-01-07 06:52:50|283.57|280.97|283.66|281.06|283.66|281.06|283.49|280.89|0
1641538380000|2022-01-07 06:53:00|283.84|281.24|283.57|280.97|283.84|281.24|283.49|280.89|0
1641538390000|2022-01-07 06:53:10|283.66|281.06|283.49|280.89|283.66|281.06|283.49|280.89|0
1641538400000|2022-01-07 06:53:20|283.39|280.79|283.49|280.89|283.49|280.89|283.39|280.79|0
1641538410000|2022-01-07 06:53:30|283.39|280.79|283.49|280.89|283.49|280.89|283.39|280.79|0
1641538420000|2022-01-07 06:53:40|283.39|280.79|283.14|280.54|283.39|280.79|283.04|280.44|0
1641538430000|2022-01-07 06:53:50|283.04|280.44|283.04|280.44|283.04|280.44|283.04|280.44|0
1641538440000|2022-01-07 06:54:00|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1641538450000|2022-01-07 06:54:10|282.79|280.19|282.79|280.19|282.87|280.27|282.79|280.19|0
1641538460000|2022-01-07 06:54:20|282.87|280.27|282.87|280.27|282.87|280.27|282.87|280.27|0
1641538470000|2022-01-07 06:54:30|282.79|280.19|282.61|280.01|282.79|280.19|282.61|280.01|0
1641538490000|2022-01-07 06:54:50|282.69|280.09|282.69|280.09|282.69|280.09|282.69|280.09|0
1641538500000|2022-01-07 06:55:00|282.79|280.19|282.79|280.19|282.96|280.36|282.79|280.19|0
1641538510000|2022-01-07 06:55:10|282.87|280.27|282.79|280.19|282.87|280.27|282.79|280.19|0
1641538520000|2022-01-07 06:55:20|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1641538550000|2022-01-07 06:55:50|282.78|280.18|282.78|280.18|282.78|280.18|282.78|280.18|0
1641538560000|2022-01-07 06:56:00|282.96|280.36|282.78|280.18|282.96|280.36|282.78|280.18|0
1641538570000|2022-01-07 06:56:10|282.61|280.01|282.78|280.18|282.78|280.18|282.61|280.01|0
1641538580000|2022-01-07 06:56:20|282.69|280.09|282.78|280.18|282.78|280.18|282.69|280.09|0
1641538590000|2022-01-07 06:56:30|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1641538600000|2022-01-07 06:56:40|282.87|280.27|282.96|280.36|282.96|280.36|282.87|280.27|0
1641538620000|2022-01-07 06:57:00|282.87|280.27|282.96|280.36|282.96|280.36|282.87|280.27|0
1641538630000|2022-01-07 06:57:10|282.78|280.18|282.78|280.18|282.78|280.18|282.78|280.18|0
1641538640000|2022-01-07 06:57:20|282.61|280.01|282.61|280.01|282.61|280.01|282.61|280.01|0
1641538650000|2022-01-07 06:57:30|282.78|280.18|282.61|280.01|282.78|280.18|282.61|280.01|0
1641538660000|2022-01-07 06:57:40|282.69|280.09|282.69|280.09|282.69|280.09|282.69|280.09|0
1641538670000|2022-01-07 06:57:50|282.78|280.18|282.78|280.18|282.78|280.18|282.78|280.18|0
1641538680000|2022-01-07 06:58:00|282.69|280.09|282.69|280.09|282.69|280.09|282.69|280.09|0
1641538690000|2022-01-07 06:58:10|282.78|280.18|282.61|280.01|282.78|280.18|282.61|280.01|0
1641538700000|2022-01-07 06:58:20|282.43|279.83|282.26|279.66|282.43|279.83|282.26|279.66|0
1641538710000|2022-01-07 06:58:30|282.17|279.57|282.17|279.57|282.17|279.57|282.17|279.57|0
1641538720000|2022-01-07 06:58:40|282.08|279.48|282.08|279.48|282.08|279.48|282.08|279.48|0
1641538750000|2022-01-07 06:59:10|282.17|279.57|282.43|279.83|282.43|279.83|282.17|279.57|0
1641538760000|2022-01-07 06:59:20|282.34|279.74|282.34|279.74|282.34|279.74|282.34|279.74|0
1641538770000|2022-01-07 06:59:30|282.43|279.83|282.26|279.66|282.43|279.83|282.26|279.66|0
1641538780000|2022-01-07 06:59:40|282.34|279.74|282.26|279.66|282.34|279.74|282.26|279.66|0
1641538790000|2022-01-07 06:59:50|282.34|279.74|282.34|279.74|282.34|279.74|282.26|279.66|0
1641538800000|2022-01-07 07:00:00|282.96|280.36|282.96|280.36|283.13|280.53|282.96|280.36|0
1641538810000|2022-01-07 07:00:10|282.61|280.01|282.08|279.48|282.61|280.01|282.08|279.48|0
1641538820000|2022-01-07 07:00:20|281.91|279.31|281.91|279.31|281.91|279.31|281.91|279.31|0
1641538830000|2022-01-07 07:00:30|282.08|279.48|282.26|279.66|282.26|279.66|282.08|279.48|0
1641538840000|2022-01-07 07:00:40|282.43|279.83|282.26|279.66|282.43|279.83|282.26|279.66|0
1641538850000|2022-01-07 07:00:50|282.08|279.48|281.99|279.39|282.08|279.48|281.99|279.39|0
1641538860000|2022-01-07 07:01:00|282.26|279.66|281.91|279.31|282.26|279.66|281.91|279.31|0
1641538870000|2022-01-07 07:01:10|281.73|279.13|281.56|278.96|281.73|279.13|281.56|278.96|0
1641538880000|2022-01-07 07:01:20|281.04|278.44|280.86|278.26|281.04|278.44|280.86|278.26|0
1641538890000|2022-01-07 07:01:30|280.95|278.35|281.04|278.44|281.04|278.44|280.86|278.26|0
1641538900000|2022-01-07 07:01:40|281.12|278.52|281.38|278.78|281.38|278.78|281.12|278.52|0
1641538910000|2022-01-07 07:01:50|281.73|279.13|281.73|279.13|281.91|279.31|281.73|279.13|0
1641538920000|2022-01-07 07:02:00|281.64|279.04|281.12|278.52|281.64|279.04|281.12|278.52|0
1641538930000|2022-01-07 07:02:10|281.21|278.61|281.29|278.69|281.38|278.78|281.21|278.61|0
1641538940000|2022-01-07 07:02:20|281.21|278.61|281.04|278.44|281.21|278.61|281.04|278.44|0
1641538950000|2022-01-07 07:02:30|281.12|278.52|281.21|278.61|281.21|278.61|281.12|278.52|0
1641538960000|2022-01-07 07:02:40|281.12|278.52|280.86|278.26|281.12|278.52|280.69|278.09|0
1641538970000|2022-01-07 07:02:50|281.04|278.44|280.69|278.09|281.04|278.44|280.69|278.09|0
1641538980000|2022-01-07 07:03:00|280.6|278|280.34|277.74|280.6|278|279.99|277.39|0
1641538990000|2022-01-07 07:03:10|280.17|277.57|280.25|277.65|280.25|277.65|280.17|277.57|0
1641539000000|2022-01-07 07:03:20|280.17|277.57|280.34|277.74|280.34|277.74|280.07|277.47|0
1641539010000|2022-01-07 07:03:30|280.25|277.65|280.16|277.56|280.25|277.65|280.16|277.56|0
1641539020000|2022-01-07 07:03:40|280.25|277.65|280.25|277.65|280.25|277.65|280.25|277.65|0
1641539030000|2022-01-07 07:03:50|280.34|277.74|280.34|277.74|280.34|277.74|280.34|277.74|0
1641539040000|2022-01-07 07:04:00|280.51|277.91|280.34|277.74|280.51|277.91|280.34|277.74|0
1641539050000|2022-01-07 07:04:10|279.73|277.13|279.99|277.39|279.99|277.39|279.73|277.13|0
1641539060000|2022-01-07 07:04:20|279.9|277.3|279.99|277.39|279.99|277.39|279.9|277.3|0
1641539070000|2022-01-07 07:04:30|280.16|277.56|280.34|277.74|280.34|277.74|280.16|277.56|0
1641539080000|2022-01-07 07:04:40|280.16|277.56|280.34|277.74|280.34|277.74|280.16|277.56|0
1641539100000|2022-01-07 07:05:00|280.16|277.56|279.99|277.39|280.25|277.65|279.99|277.39|0
1641539110000|2022-01-07 07:05:10|280.34|277.74|280.51|277.91|280.51|277.91|280.34|277.74|0
1641539120000|2022-01-07 07:05:20|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641539130000|2022-01-07 07:05:30|280.51|277.91|280.69|278.09|280.69|278.09|280.51|277.91|0
1641539140000|2022-01-07 07:05:40|280.51|277.91|280.69|278.09|280.86|278.26|280.51|277.91|0
1641539150000|2022-01-07 07:05:50|280.86|278.26|281.38|278.78|281.38|278.78|280.86|278.26|0
1641539160000|2022-01-07 07:06:00|281.21|278.61|281.03|278.43|281.21|278.61|281.03|278.43|0
1641539170000|2022-01-07 07:06:10|281.21|278.61|281.03|278.43|281.21|278.61|281.03|278.43|0
1641539180000|2022-01-07 07:06:20|280.86|278.26|280.77|278.17|281.03|278.43|280.77|278.17|0
1641539190000|2022-01-07 07:06:30|280.86|278.26|280.51|277.91|280.86|278.26|280.51|277.91|0
1641539200000|2022-01-07 07:06:40|280.59|277.99|280.68|278.08|280.68|278.08|280.59|277.99|0
1641539210000|2022-01-07 07:06:50|281.03|278.43|281.03|278.43|281.21|278.61|281.03|278.43|0
1641539220000|2022-01-07 07:07:00|280.86|278.26|281.03|278.43|281.03|278.43|280.86|278.26|0
1641539230000|2022-01-07 07:07:10|280.86|278.26|280.16|277.56|280.86|278.26|280.16|277.56|0
1641539240000|2022-01-07 07:07:20|279.99|277.39|279.99|277.39|279.99|277.39|279.81|277.21|0
1641539250000|2022-01-07 07:07:30|280.07|277.47|280.16|277.56|280.16|277.56|279.99|277.39|0
1641539260000|2022-01-07 07:07:40|280.34|277.74|280.68|278.08|280.68|278.08|280.34|277.74|0
1641539270000|2022-01-07 07:07:50|280.77|278.17|280.68|278.08|280.86|278.26|280.68|278.08|0
1641539280000|2022-01-07 07:08:00|280.94|278.34|280.94|278.34|280.94|278.34|280.86|278.26|0
1641539290000|2022-01-07 07:08:10|280.68|278.08|280.68|278.08|280.86|278.26|280.68|278.08|0
1641539300000|2022-01-07 07:08:20|280.59|277.99|280.86|278.26|280.86|278.26|280.59|277.99|0
1641539310000|2022-01-07 07:08:30|280.94|278.34|280.51|277.91|280.94|278.34|280.51|277.91|0
1641539320000|2022-01-07 07:08:40|280.42|277.82|280.68|278.08|280.68|278.08|280.42|277.82|0
1641539330000|2022-01-07 07:08:50|280.51|277.91|280.33|277.73|280.51|277.91|280.33|277.73|0
1641539340000|2022-01-07 07:09:00|280.68|278.08|280.33|277.73|280.68|278.08|280.33|277.73|0
1641539350000|2022-01-07 07:09:10|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641539360000|2022-01-07 07:09:20|280.68|278.08|280.16|277.56|280.68|278.08|280.16|277.56|0
1641539370000|2022-01-07 07:09:30|279.99|277.39|280.16|277.56|280.16|277.56|279.99|277.39|0
1641539380000|2022-01-07 07:09:40|280.07|277.47|280.16|277.56|280.16|277.56|280.07|277.47|0
1641539390000|2022-01-07 07:09:50|280.07|277.47|280.07|277.47|280.16|277.56|279.99|277.39|0
1641539400000|2022-01-07 07:10:00|279.99|277.39|279.81|277.21|279.99|277.39|279.81|277.21|0
1641539410000|2022-01-07 07:10:10|279.9|277.3|279.72|277.12|279.9|277.3|279.72|277.12|0
1641539420000|2022-01-07 07:10:20|279.81|277.21|279.72|277.12|279.81|277.21|279.72|277.12|0
1641539430000|2022-01-07 07:10:30|279.81|277.21|279.99|277.39|279.99|277.39|279.81|277.21|0
1641539450000|2022-01-07 07:10:50|279.9|277.3|279.9|277.3|279.99|277.39|279.9|277.3|0
1641539460000|2022-01-07 07:11:00|280.07|277.47|280.07|277.47|280.07|277.47|280.07|277.47|0
1641539470000|2022-01-07 07:11:10|279.99|277.39|280.16|277.56|280.16|277.56|279.99|277.39|0
1641539480000|2022-01-07 07:11:20|279.99|277.39|279.99|277.39|280.07|277.47|279.99|277.39|0
1641539490000|2022-01-07 07:11:30|279.81|277.21|279.99|277.39|279.99|277.39|279.81|277.21|0
1641539500000|2022-01-07 07:11:40|280.16|277.56|280.16|277.56|280.16|277.56|280.16|277.56|0
1641539510000|2022-01-07 07:11:50|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1641539520000|2022-01-07 07:12:00|279.89|277.29|279.98|277.38|279.98|277.38|279.89|277.29|0
1641539530000|2022-01-07 07:12:10|279.64|277.04|279.81|277.21|279.98|277.38|279.64|277.04|0
1641539540000|2022-01-07 07:12:20|279.98|277.38|279.72|277.12|279.98|277.38|279.64|277.04|0
1641539550000|2022-01-07 07:12:30|279.64|277.04|279.64|277.04|279.72|277.12|279.64|277.04|0
1641539560000|2022-01-07 07:12:40|279.81|277.21|279.81|277.21|279.81|277.21|279.72|277.12|0
1641539570000|2022-01-07 07:12:50|279.72|277.12|279.81|277.21|279.81|277.21|279.72|277.12|0
1641539580000|2022-01-07 07:13:00|279.64|277.04|279.55|276.95|279.64|277.04|279.55|276.95|0
1641539590000|2022-01-07 07:13:10|279.64|277.04|279.64|277.04|279.64|277.04|279.55|276.95|0
1641539600000|2022-01-07 07:13:20|279.12|276.52|279.12|276.52|279.12|276.52|279.12|276.52|0
1641539610000|2022-01-07 07:13:30|279.2|276.6|279.12|276.52|279.2|276.6|279.12|276.52|0
1641539620000|2022-01-07 07:13:40|279.29|276.69|279.64|277.04|279.64|277.04|279.29|276.69|0
1641539630000|2022-01-07 07:13:50|279.81|277.21|279.72|277.12|279.81|277.21|279.72|277.12|0
1641539640000|2022-01-07 07:14:00|279.64|277.04|279.11|276.51|279.64|277.04|279.11|276.51|0
1641539650000|2022-01-07 07:14:10|279.2|276.6|279.29|276.69|279.29|276.69|279.2|276.6|0
1641539670000|2022-01-07 07:14:30|279.37|276.77|279.55|276.95|279.55|276.95|279.37|276.77|0
1641539680000|2022-01-07 07:14:40|279.46|276.86|279.46|276.86|279.46|276.86|279.37|276.77|0
1641539690000|2022-01-07 07:14:50|279.64|277.04|279.64|277.04|279.64|277.04|279.64|277.04|0
1641539700000|2022-01-07 07:15:00|279.63|277.03|279.63|277.03|279.63|277.03|279.63|277.03|0
1641539710000|2022-01-07 07:15:10|279.46|276.86|279.54|276.94|279.63|277.03|279.46|276.86|0
1641539720000|2022-01-07 07:15:20|279.63|277.03|279.81|277.21|279.81|277.21|279.63|277.03|0
1641539730000|2022-01-07 07:15:30|279.98|277.38|279.81|277.21|279.98|277.38|279.81|277.21|0
1641539740000|2022-01-07 07:15:40|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1641539750000|2022-01-07 07:15:50|280.16|277.56|280.16|277.56|280.33|277.73|280.16|277.56|0
1641539760000|2022-01-07 07:16:00|280.33|277.73|280.33|277.73|280.33|277.73|280.16|277.56|0
1641539770000|2022-01-07 07:16:10|280.5|277.9|280.33|277.73|280.5|277.9|280.33|277.73|0
1641539780000|2022-01-07 07:16:20|280.16|277.56|280.33|277.73|280.33|277.73|280.16|277.56|0
1641539790000|2022-01-07 07:16:30|280.5|277.9|280.5|277.9|280.5|277.9|280.5|277.9|0
1641539800000|2022-01-07 07:16:40|280.68|278.08|280.68|278.08|280.68|278.08|280.68|278.08|0
1641539810000|2022-01-07 07:16:50|280.85|278.25|280.68|278.08|280.85|278.25|280.68|278.08|0
1641539820000|2022-01-07 07:17:00|280.76|278.16|280.68|278.08|280.85|278.25|280.68|278.08|0
1641539830000|2022-01-07 07:17:10|280.5|277.9|280.5|277.9|280.5|277.9|280.33|277.73|0
1641539840000|2022-01-07 07:17:20|280.59|277.99|280.68|278.08|280.68|278.08|280.59|277.99|0
1641539850000|2022-01-07 07:17:30|280.85|278.25|280.85|278.25|280.85|278.25|280.85|278.25|0
1641539860000|2022-01-07 07:17:40|280.76|278.16|280.85|278.25|280.85|278.25|280.68|278.08|0
1641539870000|2022-01-07 07:17:50|280.68|278.08|280.85|278.25|280.85|278.25|280.68|278.08|0
1641539880000|2022-01-07 07:18:00|281.02|278.42|281.02|278.42|281.2|278.6|281.02|278.42|0
1641539890000|2022-01-07 07:18:10|281.11|278.51|281.02|278.42|281.2|278.6|281.02|278.42|0
1641539900000|2022-01-07 07:18:20|280.85|278.25|280.76|278.16|280.85|278.25|280.76|278.16|0
1641539910000|2022-01-07 07:18:30|280.85|278.25|280.85|278.25|280.93|278.33|280.85|278.25|0
1641539920000|2022-01-07 07:18:40|280.68|278.08|280.68|278.08|280.68|278.08|280.68|278.08|0
1641539930000|2022-01-07 07:18:50|280.85|278.25|280.85|278.25|280.85|278.25|280.85|278.25|0
1641539940000|2022-01-07 07:19:00|281.02|278.42|281.02|278.42|281.02|278.42|281.02|278.42|0
1641539950000|2022-01-07 07:19:10|281.2|278.6|281.2|278.6|281.37|278.77|281.2|278.6|0
1641539960000|2022-01-07 07:19:20|281.02|278.42|281.02|278.42|281.11|278.51|281.02|278.42|0
1641539970000|2022-01-07 07:19:30|281.11|278.51|281.02|278.42|281.11|278.51|281.02|278.42|0
1641539990000|2022-01-07 07:19:50|281.11|278.51|281.02|278.42|281.11|278.51|281.02|278.42|0
1641540000000|2022-01-07 07:20:00|281.37|278.77|281.2|278.6|281.37|278.77|281.2|278.6|0
1641540010000|2022-01-07 07:20:10|281.02|278.42|280.85|278.25|281.02|278.42|280.85|278.25|0
1641540030000|2022-01-07 07:20:30|281.02|278.42|281.02|278.42|281.02|278.42|281.02|278.42|0
1641540040000|2022-01-07 07:20:40|281.11|278.51|281.37|278.77|281.37|278.77|281.11|278.51|0
1641540050000|2022-01-07 07:20:50|281.55|278.95|281.8|279.2|281.8|279.2|281.55|278.95|0
1641540060000|2022-01-07 07:21:00|281.72|279.12|281.72|279.12|281.72|279.12|281.72|279.12|0
1641540070000|2022-01-07 07:21:10|281.8|279.2|281.8|279.2|281.8|279.2|281.72|279.12|0
1641540080000|2022-01-07 07:21:20|281.89|279.29|281.63|279.03|281.89|279.29|281.63|279.03|0
1641540090000|2022-01-07 07:21:30|281.54|278.94|281.72|279.12|281.72|279.12|281.54|278.94|0
1641540100000|2022-01-07 07:21:40|281.63|279.03|281.72|279.12|281.72|279.12|281.63|279.03|0
1641540110000|2022-01-07 07:21:50|281.54|278.94|281.37|278.77|281.54|278.94|281.37|278.77|0
1641540120000|2022-01-07 07:22:00|281.45|278.85|281.37|278.77|281.54|278.94|281.37|278.77|0
1641540130000|2022-01-07 07:22:10|281.45|278.85|281.72|279.12|281.72|279.12|281.45|278.85|0
1641540140000|2022-01-07 07:22:20|281.54|278.94|281.72|279.12|281.72|279.12|281.54|278.94|0
1641540150000|2022-01-07 07:22:30|281.63|279.03|281.45|278.85|281.63|279.03|281.45|278.85|0
1641540160000|2022-01-07 07:22:40|281.37|278.77|281.37|278.77|281.37|278.77|281.37|278.77|0
1641540170000|2022-01-07 07:22:50|281.28|278.68|281.45|278.85|281.45|278.85|281.2|278.6|0
1641540180000|2022-01-07 07:23:00|281.37|278.77|281.19|278.59|281.37|278.77|281.19|278.59|0
1641540190000|2022-01-07 07:23:10|281.1|278.5|281.28|278.68|281.28|278.68|281.1|278.5|0
1641540200000|2022-01-07 07:23:20|281.19|278.59|281.37|278.77|281.37|278.77|281.1|278.5|0
1641540210000|2022-01-07 07:23:30|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641540220000|2022-01-07 07:23:40|281.02|278.42|281.37|278.77|281.37|278.77|281.02|278.42|0
1641540230000|2022-01-07 07:23:50|281.54|278.94|281.54|278.94|281.54|278.94|281.54|278.94|0
1641540240000|2022-01-07 07:24:00|281.72|279.12|281.54|278.94|281.72|279.12|281.54|278.94|0
1641540250000|2022-01-07 07:24:10|281.28|278.68|281.19|278.59|281.28|278.68|281.19|278.59|0
1641540270000|2022-01-07 07:24:30|281.37|278.77|281.37|278.77|281.37|278.77|281.28|278.68|0
1641540280000|2022-01-07 07:24:40|281.28|278.68|281.37|278.77|281.37|278.77|281.28|278.68|0
1641540290000|2022-01-07 07:24:50|281.19|278.59|281.02|278.42|281.19|278.59|281.02|278.42|0
1641540300000|2022-01-07 07:25:00|281.19|278.59|281.02|278.42|281.19|278.59|281.02|278.42|0
1641540310000|2022-01-07 07:25:10|280.85|278.25|280.85|278.25|280.85|278.25|280.85|278.25|0
1641540320000|2022-01-07 07:25:20|280.84|278.24|280.84|278.24|280.84|278.24|280.67|278.07|0
1641540330000|2022-01-07 07:25:30|280.93|278.33|280.84|278.24|281.02|278.42|280.84|278.24|0
1641540340000|2022-01-07 07:25:40|280.93|278.33|280.84|278.24|280.93|278.33|280.84|278.24|0
1641540350000|2022-01-07 07:25:50|281.02|278.42|280.93|278.33|281.02|278.42|280.93|278.33|0
1641540360000|2022-01-07 07:26:00|281.02|278.42|280.93|278.33|281.02|278.42|280.93|278.33|0
1641540370000|2022-01-07 07:26:10|281.02|278.42|281.1|278.5|281.19|278.59|281.02|278.42|0
1641540380000|2022-01-07 07:26:20|281.19|278.59|281.28|278.68|281.37|278.77|281.19|278.59|0
1641540390000|2022-01-07 07:26:30|281.37|278.77|281.54|278.94|281.54|278.94|281.37|278.77|0
1641540400000|2022-01-07 07:26:40|281.72|279.12|281.72|279.12|281.72|279.12|281.72|279.12|0
1641540410000|2022-01-07 07:26:50|281.89|279.29|281.89|279.29|281.89|279.29|281.89|279.29|0
1641540420000|2022-01-07 07:27:00|281.71|279.11|281.71|279.11|281.71|279.11|281.71|279.11|0
1641540430000|2022-01-07 07:27:10|281.8|279.2|281.71|279.11|281.89|279.29|281.71|279.11|0
1641540440000|2022-01-07 07:27:20|281.8|279.2|281.8|279.2|281.8|279.2|281.71|279.11|0
1641540450000|2022-01-07 07:27:30|281.89|279.29|282.06|279.46|282.06|279.46|281.89|279.29|0
1641540460000|2022-01-07 07:27:40|281.89|279.29|281.89|279.29|281.97|279.37|281.89|279.29|0
1641540470000|2022-01-07 07:27:50|281.71|279.11|281.89|279.29|281.89|279.29|281.71|279.11|0
1641540480000|2022-01-07 07:28:00|282.06|279.46|281.89|279.29|282.06|279.46|281.89|279.29|0
1641540490000|2022-01-07 07:28:10|281.97|279.37|281.89|279.29|282.06|279.46|281.89|279.29|0
1641540500000|2022-01-07 07:28:20|282.06|279.46|282.06|279.46|282.06|279.46|282.06|279.46|0
1641540510000|2022-01-07 07:28:30|281.97|279.37|281.97|279.37|281.97|279.37|281.97|279.37|0
1641540520000|2022-01-07 07:28:40|281.89|279.29|282.06|279.46|282.06|279.46|281.89|279.29|0
1641540540000|2022-01-07 07:29:00|282.15|279.55|281.89|279.29|282.15|279.55|281.89|279.29|0
1641540550000|2022-01-07 07:29:10|281.97|279.37|282.06|279.46|282.06|279.46|281.97|279.37|0
1641540560000|2022-01-07 07:29:20|282.15|279.55|282.24|279.64|282.24|279.64|282.15|279.55|0
1641540570000|2022-01-07 07:29:30|282.06|279.46|281.89|279.29|282.06|279.46|281.89|279.29|0
1641540590000|2022-01-07 07:29:50|281.71|279.11|281.71|279.11|281.71|279.11|281.71|279.11|0
1641540600000|2022-01-07 07:30:00|281.54|278.94|281.54|278.94|281.54|278.94|281.54|278.94|0
1641540610000|2022-01-07 07:30:10|281.36|278.76|281.8|279.2|281.8|279.2|281.36|278.76|0
1641540620000|2022-01-07 07:30:20|281.71|279.11|281.71|279.11|281.71|279.11|281.71|279.11|0
1641540630000|2022-01-07 07:30:30|281.62|279.02|281.71|279.11|281.8|279.2|281.62|279.02|0
1641540650000|2022-01-07 07:30:50|281.89|279.29|281.89|279.29|281.89|279.29|281.89|279.29|0
1641540660000|2022-01-07 07:31:00|281.71|279.11|281.54|278.94|281.71|279.11|281.54|278.94|0
1641540670000|2022-01-07 07:31:10|281.36|278.76|281.54|278.94|281.54|278.94|281.36|278.76|0
1641540680000|2022-01-07 07:31:20|281.01|278.41|280.92|278.32|281.01|278.41|280.92|278.32|0
1641540690000|2022-01-07 07:31:30|281.01|278.41|280.84|278.24|281.01|278.41|280.84|278.24|0
1641540700000|2022-01-07 07:31:40|280.75|278.15|280.84|278.24|280.84|278.24|280.75|278.15|0
1641540710000|2022-01-07 07:31:50|281.01|278.41|280.92|278.32|281.01|278.41|280.92|278.32|0
1641540720000|2022-01-07 07:32:00|281.01|278.41|280.92|278.32|281.01|278.41|280.92|278.32|0
1641540730000|2022-01-07 07:32:10|280.84|278.24|280.67|278.07|280.84|278.24|280.67|278.07|0
1641540740000|2022-01-07 07:32:20|280.84|278.24|280.84|278.24|280.84|278.24|280.84|278.24|0
1641540760000|2022-01-07 07:32:40|281.01|278.41|281.01|278.41|281.01|278.41|281.01|278.41|0
1641540770000|2022-01-07 07:32:50|280.92|278.32|281.01|278.41|281.01|278.41|280.92|278.32|0
1641540790000|2022-01-07 07:33:10|280.92|278.32|280.92|278.32|280.92|278.32|280.67|278.07|0
1641540800000|2022-01-07 07:33:20|281.01|278.41|280.84|278.24|281.01|278.41|280.84|278.24|0
1641540810000|2022-01-07 07:33:30|280.75|278.15|280.92|278.32|280.92|278.32|280.75|278.15|0
1641540820000|2022-01-07 07:33:40|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641540830000|2022-01-07 07:33:50|280.84|278.24|280.84|278.24|280.84|278.24|280.84|278.24|0
1641540840000|2022-01-07 07:34:00|280.92|278.32|281.73|279.13|281.73|279.13|280.92|278.32|0
1641540850000|2022-01-07 07:34:10|281.82|279.22|281.56|278.96|281.82|279.22|281.56|278.96|0
1641540860000|2022-01-07 07:34:20|281.91|279.31|281.91|279.31|281.91|279.31|281.91|279.31|0
1641540870000|2022-01-07 07:34:30|281.73|279.13|281.38|278.78|281.73|279.13|281.38|278.78|0
1641540890000|2022-01-07 07:34:50|281.29|278.69|280.86|278.26|281.29|278.69|280.86|278.26|0
1641540900000|2022-01-07 07:35:00|281.04|278.44|280.77|278.17|281.04|278.44|280.77|278.17|0
1641540910000|2022-01-07 07:35:10|280.86|278.26|280.86|278.26|281.04|278.44|280.86|278.26|0
1641540920000|2022-01-07 07:35:20|281.04|278.44|281.38|278.78|281.38|278.78|281.04|278.44|0
1641540930000|2022-01-07 07:35:30|281.29|278.69|281.21|278.61|281.29|278.69|281.21|278.61|0
1641540940000|2022-01-07 07:35:40|281.12|278.52|281.21|278.61|281.21|278.61|281.12|278.52|0
1641540950000|2022-01-07 07:35:50|281.29|278.69|281.21|278.61|281.29|278.69|281.21|278.61|0
1641540960000|2022-01-07 07:36:00|281.38|278.78|281.56|278.96|281.56|278.96|281.38|278.78|0
1641540970000|2022-01-07 07:36:10|281.73|279.13|281.73|279.13|281.73|279.13|281.73|279.13|0
1641540980000|2022-01-07 07:36:20|281.56|278.96|281.47|278.87|281.56|278.96|281.47|278.87|0
1641540990000|2022-01-07 07:36:30|281.64|279.04|281.73|279.13|281.73|279.13|281.64|279.04|0
1641541000000|2022-01-07 07:36:40|281.91|279.31|282.08|279.48|282.08|279.48|281.81|279.21|0
1641541010000|2022-01-07 07:36:50|281.56|278.96|281.64|279.04|281.64|279.04|281.56|278.96|0
1641541020000|2022-01-07 07:37:00|281.73|279.13|281.73|279.13|281.73|279.13|281.56|278.96|0
1641541050000|2022-01-07 07:37:30|281.9|279.3|281.81|279.21|281.9|279.3|281.73|279.13|0
1641541060000|2022-01-07 07:37:40|281.9|279.3|281.81|279.21|281.9|279.3|281.73|279.13|0
1641541070000|2022-01-07 07:37:50|281.73|279.13|282.08|279.48|282.08|279.48|281.73|279.13|0
1641541080000|2022-01-07 07:38:00|281.81|279.21|281.73|279.13|281.81|279.21|281.73|279.13|0
1641541090000|2022-01-07 07:38:10|281.56|278.96|281.81|279.21|281.81|279.21|281.56|278.96|0
1641541100000|2022-01-07 07:38:20|281.9|279.3|282.08|279.48|282.08|279.48|281.9|279.3|0
1641541110000|2022-01-07 07:38:30|281.9|279.3|281.73|279.13|281.9|279.3|281.73|279.13|0
1641541120000|2022-01-07 07:38:40|281.56|278.96|281.73|279.13|281.73|279.13|281.56|278.96|0
1641541140000|2022-01-07 07:39:00|281.64|279.04|281.73|279.13|281.73|279.13|281.64|279.04|0
1641541150000|2022-01-07 07:39:10|281.9|279.3|281.9|279.3|282.08|279.48|281.9|279.3|0
1641541160000|2022-01-07 07:39:20|281.99|279.39|281.9|279.3|281.99|279.39|281.9|279.3|0
1641541170000|2022-01-07 07:39:30|281.99|279.39|281.81|279.21|281.99|279.39|281.81|279.21|0
1641541180000|2022-01-07 07:39:40|281.9|279.3|281.81|279.21|281.9|279.3|281.81|279.21|0
1641541190000|2022-01-07 07:39:50|281.73|279.13|281.9|279.3|281.9|279.3|281.73|279.13|0
1641541200000|2022-01-07 07:40:00|281.73|279.13|281.73|279.13|281.73|279.13|281.73|279.13|0
1641541210000|2022-01-07 07:40:10|281.9|279.3|281.81|279.21|281.9|279.3|281.81|279.21|0
1641541220000|2022-01-07 07:40:20|281.73|279.13|281.73|279.13|281.73|279.13|281.73|279.13|0
1641541230000|2022-01-07 07:40:30|281.55|278.95|281.73|279.13|281.73|279.13|281.55|278.95|0
1641541240000|2022-01-07 07:40:40|281.64|279.04|281.55|278.95|281.64|279.04|281.55|278.95|0
1641541250000|2022-01-07 07:40:50|281.38|278.78|281.64|279.04|281.64|279.04|281.38|278.78|0
1641541260000|2022-01-07 07:41:00|281.55|278.95|281.55|278.95|281.64|279.04|281.55|278.95|0
1641541270000|2022-01-07 07:41:10|281.73|279.13|281.73|279.13|281.73|279.13|281.73|279.13|0
1641541280000|2022-01-07 07:41:20|281.64|279.04|281.81|279.21|281.81|279.21|281.55|278.95|0
1641541300000|2022-01-07 07:41:40|281.73|279.13|281.73|279.13|281.73|279.13|281.73|279.13|0
1641541340000|2022-01-07 07:42:20|281.55|278.95|281.55|278.95|281.55|278.95|281.38|278.78|0
1641541350000|2022-01-07 07:42:30|281.38|278.78|281.2|278.6|281.38|278.78|281.2|278.6|0
1641541360000|2022-01-07 07:42:40|281.38|278.78|281.38|278.78|281.38|278.78|281.29|278.69|0
1641541370000|2022-01-07 07:42:50|281.29|278.69|281.29|278.69|281.38|278.78|281.29|278.69|0
1641541380000|2022-01-07 07:43:00|281.2|278.6|281.11|278.51|281.2|278.6|281.11|278.51|0
1641541390000|2022-01-07 07:43:10|281.03|278.43|281.2|278.6|281.2|278.6|281.03|278.43|0
1641541400000|2022-01-07 07:43:20|281.11|278.51|281.11|278.51|281.11|278.51|281.03|278.43|0
1641541410000|2022-01-07 07:43:30|281.2|278.6|281.2|278.6|281.2|278.6|281.2|278.6|0
1641541420000|2022-01-07 07:43:40|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1641541430000|2022-01-07 07:43:50|280.94|278.34|281.03|278.43|281.11|278.51|280.94|278.34|0
1641541440000|2022-01-07 07:44:00|281.2|278.6|280.94|278.34|281.2|278.6|280.94|278.34|0
1641541450000|2022-01-07 07:44:10|280.86|278.26|280.94|278.34|281.03|278.43|280.86|278.26|0
1641541460000|2022-01-07 07:44:20|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1641541470000|2022-01-07 07:44:30|281.38|278.78|281.46|278.86|281.55|278.95|281.38|278.78|0
1641541480000|2022-01-07 07:44:40|281.38|278.78|281.29|278.69|281.38|278.78|281.29|278.69|0
1641541490000|2022-01-07 07:44:50|281.38|278.78|281.38|278.78|281.38|278.78|281.29|278.69|0
1641541500000|2022-01-07 07:45:00|281.55|278.95|281.46|278.86|281.55|278.95|281.46|278.86|0
1641541510000|2022-01-07 07:45:10|281.55|278.95|281.55|278.95|281.63|279.03|281.55|278.95|0
1641541520000|2022-01-07 07:45:20|281.63|279.03|281.55|278.95|281.63|279.03|281.55|278.95|0
1641541530000|2022-01-07 07:45:30|281.38|278.78|281.38|278.78|281.38|278.78|281.38|278.78|0
1641541540000|2022-01-07 07:45:40|281.2|278.6|281.2|278.6|281.2|278.6|281.2|278.6|0
1641541550000|2022-01-07 07:45:50|281.03|278.43|281.29|278.69|281.29|278.69|281.03|278.43|0
1641541560000|2022-01-07 07:46:00|281.38|278.78|281.2|278.6|281.38|278.78|281.2|278.6|0
1641541570000|2022-01-07 07:46:10|281.38|278.78|281.2|278.6|281.38|278.78|281.2|278.6|0
1641541580000|2022-01-07 07:46:20|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1641541590000|2022-01-07 07:46:30|281.11|278.51|280.85|278.25|281.11|278.51|280.85|278.25|0
1641541600000|2022-01-07 07:46:40|280.68|278.08|280.85|278.25|280.85|278.25|280.68|278.08|0
1641541610000|2022-01-07 07:46:50|280.76|278.16|281.03|278.43|281.03|278.43|280.68|278.08|0
1641541620000|2022-01-07 07:47:00|280.94|278.34|281.2|278.6|281.2|278.6|280.94|278.34|0
1641541630000|2022-01-07 07:47:10|281.38|278.78|281.2|278.6|281.38|278.78|281.2|278.6|0
1641541640000|2022-01-07 07:47:20|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1641541650000|2022-01-07 07:47:30|280.85|278.25|280.85|278.25|280.85|278.25|280.85|278.25|0
1641541660000|2022-01-07 07:47:40|280.68|278.08|280.68|278.08|280.68|278.08|280.68|278.08|0
1641541670000|2022-01-07 07:47:50|280.94|278.34|281.03|278.43|281.03|278.43|280.94|278.34|0
1641541680000|2022-01-07 07:48:00|281.11|278.51|281.11|278.51|281.11|278.51|281.03|278.43|0
1641541690000|2022-01-07 07:48:10|281.03|278.43|281.03|278.43|281.11|278.51|281.03|278.43|0
1641541700000|2022-01-07 07:48:20|281.11|278.51|281.03|278.43|281.11|278.51|281.03|278.43|0
1641541710000|2022-01-07 07:48:30|281.2|278.6|281.03|278.43|281.2|278.6|281.03|278.43|0
1641541720000|2022-01-07 07:48:40|280.85|278.25|280.85|278.25|280.85|278.25|280.85|278.25|0
1641541730000|2022-01-07 07:48:50|280.76|278.16|280.76|278.16|280.85|278.25|280.76|278.16|0
1641541740000|2022-01-07 07:49:00|280.68|278.08|280.51|277.91|280.85|278.25|280.51|277.91|0
1641541750000|2022-01-07 07:49:10|280.33|277.73|280.33|277.73|280.33|277.73|280.16|277.56|0
1641541760000|2022-01-07 07:49:20|280.41|277.81|280.51|277.91|280.51|277.91|280.41|277.81|0
1641541770000|2022-01-07 07:49:30|280.59|277.99|280.85|278.25|280.85|278.25|280.59|277.99|0
1641541780000|2022-01-07 07:49:40|280.68|278.08|280.68|278.08|280.68|278.08|280.68|278.08|0
1641541800000|2022-01-07 07:50:00|280.76|278.16|280.76|278.16|280.76|278.16|280.76|278.16|0
1641541810000|2022-01-07 07:50:10|280.85|278.25|280.76|278.16|281.03|278.43|280.76|278.16|0
1641541820000|2022-01-07 07:50:20|280.85|278.25|280.68|278.08|280.85|278.25|280.68|278.08|0
1641541830000|2022-01-07 07:50:30|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641541840000|2022-01-07 07:50:40|280.68|278.08|280.68|278.08|280.68|278.08|280.59|277.99|0
1641541850000|2022-01-07 07:50:50|280.5|277.9|280.59|277.99|280.59|277.99|280.5|277.9|0
1641541860000|2022-01-07 07:51:00|280.68|278.08|281.02|278.42|281.02|278.42|280.68|278.08|0
1641541870000|2022-01-07 07:51:10|280.85|278.25|281.02|278.42|281.02|278.42|280.85|278.25|0
1641541880000|2022-01-07 07:51:20|280.93|278.33|280.85|278.25|281.02|278.42|280.85|278.25|0
1641541890000|2022-01-07 07:51:30|281.02|278.42|280.93|278.33|281.02|278.42|280.93|278.33|0
1641541900000|2022-01-07 07:51:40|280.85|278.25|280.93|278.33|280.93|278.33|280.85|278.25|0
1641541910000|2022-01-07 07:51:50|280.59|277.99|280.68|278.08|280.68|278.08|280.59|277.99|0
1641541920000|2022-01-07 07:52:00|280.85|278.25|281.02|278.42|281.02|278.42|280.85|278.25|0
1641541930000|2022-01-07 07:52:10|280.85|278.25|280.85|278.25|280.85|278.25|280.85|278.25|0
1641541940000|2022-01-07 07:52:20|280.76|278.16|280.85|278.25|280.85|278.25|280.68|278.08|0
1641541950000|2022-01-07 07:52:30|281.02|278.42|280.5|277.9|281.02|278.42|280.5|277.9|0
1641541960000|2022-01-07 07:52:40|280.33|277.73|280.16|277.56|280.33|277.73|280.16|277.56|0
1641541970000|2022-01-07 07:52:50|280.33|277.73|280.41|277.81|280.41|277.81|280.33|277.73|0
1641541980000|2022-01-07 07:53:00|280.33|277.73|280.33|277.73|280.5|277.9|280.33|277.73|0
1641541990000|2022-01-07 07:53:10|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641542000000|2022-01-07 07:53:20|280.5|277.9|280.5|277.9|280.5|277.9|280.5|277.9|0
1641542010000|2022-01-07 07:53:30|280.68|278.08|280.68|278.08|280.68|278.08|280.68|278.08|0
1641542020000|2022-01-07 07:53:40|280.59|277.99|280.5|277.9|280.68|278.08|280.5|277.9|0
1641542030000|2022-01-07 07:53:50|280.59|277.99|280.59|277.99|280.59|277.99|280.59|277.99|0
1641542040000|2022-01-07 07:54:00|280.5|277.9|280.5|277.9|280.5|277.9|280.5|277.9|0
1641542050000|2022-01-07 07:54:10|280.58|277.98|280.68|278.08|280.68|278.08|280.58|277.98|0
1641542060000|2022-01-07 07:54:20|280.24|277.64|280.33|277.73|280.33|277.73|280.15|277.55|0
1641542070000|2022-01-07 07:54:30|280.15|277.55|280.15|277.55|280.33|277.73|280.15|277.55|0
1641542080000|2022-01-07 07:54:40|280.33|277.73|280.41|277.81|280.41|277.81|280.24|277.64|0
1641542090000|2022-01-07 07:54:50|280.33|277.73|280.33|277.73|280.33|277.73|280.33|277.73|0
1641542100000|2022-01-07 07:55:00|280.5|277.9|280.15|277.55|280.58|277.98|280.15|277.55|0
1641542110000|2022-01-07 07:55:10|280.33|277.73|280.33|277.73|280.5|277.9|280.33|277.73|0
1641542120000|2022-01-07 07:55:20|280.5|277.9|280.5|277.9|280.5|277.9|280.5|277.9|0
1641542140000|2022-01-07 07:55:40|280.67|278.07|280.67|278.07|280.67|278.07|280.67|278.07|0
1641542150000|2022-01-07 07:55:50|280.5|277.9|280.67|278.07|280.67|278.07|280.5|277.9|0
1641542160000|2022-01-07 07:56:00|280.5|277.9|280.58|277.98|280.58|277.98|280.5|277.9|0
1641542170000|2022-01-07 07:56:10|280.5|277.9|280.5|277.9|280.5|277.9|280.5|277.9|0
1641542180000|2022-01-07 07:56:20|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641542190000|2022-01-07 07:56:30|280.5|277.9|280.5|277.9|280.5|277.9|280.5|277.9|0
1641542210000|2022-01-07 07:56:50|280.33|277.73|280.33|277.73|280.33|277.73|280.33|277.73|0
1641542220000|2022-01-07 07:57:00|280.5|277.9|280.41|277.81|280.5|277.9|280.33|277.73|0
1641542230000|2022-01-07 07:57:10|280.5|277.9|280.5|277.9|280.58|277.98|280.5|277.9|0
1641542240000|2022-01-07 07:57:20|280.58|277.98|280.5|277.9|280.58|277.98|280.5|277.9|0
1641542250000|2022-01-07 07:57:30|280.33|277.73|280.33|277.73|280.33|277.73|280.15|277.55|0
1641542260000|2022-01-07 07:57:40|280.5|277.9|280.5|277.9|280.5|277.9|280.41|277.81|0
1641542270000|2022-01-07 07:57:50|280.67|278.07|280.67|278.07|280.67|278.07|280.67|278.07|0
1641542280000|2022-01-07 07:58:00|280.5|277.9|280.76|278.16|280.85|278.25|280.5|277.9|0
1641542290000|2022-01-07 07:58:10|280.85|278.25|281.19|278.59|281.19|278.59|280.85|278.25|0
1641542300000|2022-01-07 07:58:20|281.02|278.42|281.02|278.42|281.19|278.59|281.02|278.42|0
1641542310000|2022-01-07 07:58:30|281.37|278.77|281.37|278.77|281.37|278.77|281.37|278.77|0
1641542320000|2022-01-07 07:58:40|281.28|278.68|281.28|278.68|281.28|278.68|281.28|278.68|0
1641542330000|2022-01-07 07:58:50|281.37|278.77|281.89|279.29|281.89|279.29|281.37|278.77|0
1641542340000|2022-01-07 07:59:00|281.8|279.2|281.37|278.77|281.8|279.2|281.37|278.77|0
1641542350000|2022-01-07 07:59:10|281.19|278.59|281.02|278.42|281.19|278.59|281.02|278.42|0
1641542370000|2022-01-07 07:59:30|281.1|278.5|281.28|278.68|281.28|278.68|281.1|278.5|0
1641542380000|2022-01-07 07:59:40|281.19|278.59|281.54|278.94|281.54|278.94|281.19|278.59|0
1641542400000|2022-01-07 08:00:00|280.84|278.24|280.84|278.24|280.84|278.24|280.75|278.15|0
1641542410000|2022-01-07 08:00:10|280.67|278.07|281.19|278.59|281.19|278.59|280.67|278.07|0
1641542420000|2022-01-07 08:00:20|281.28|278.68|281.19|278.59|281.28|278.68|281.19|278.59|0
1641542430000|2022-01-07 08:00:30|281.37|278.77|281.71|279.11|281.71|279.11|281.37|278.77|0
1641542440000|2022-01-07 08:00:40|281.89|279.29|281.1|278.5|281.89|279.29|281.1|278.5|0
1641542450000|2022-01-07 08:00:50|281.02|278.42|281.02|278.42|281.02|278.42|280.84|278.24|0
1641542460000|2022-01-07 08:01:00|280.58|277.98|280.06|277.46|280.58|277.98|279.98|277.38|0
1641542470000|2022-01-07 08:01:10|280.15|277.55|280.15|277.55|280.32|277.72|280.15|277.55|0
1641542480000|2022-01-07 08:01:20|279.98|277.38|280.15|277.55|280.15|277.55|279.98|277.38|0
1641542490000|2022-01-07 08:01:30|279.8|277.2|280.15|277.55|280.15|277.55|279.8|277.2|0
1641542500000|2022-01-07 08:01:40|279.98|277.38|280.5|277.9|280.67|278.07|279.98|277.38|0
1641542510000|2022-01-07 08:01:50|280.32|277.72|279.98|277.38|280.32|277.72|279.98|277.38|0
1641542520000|2022-01-07 08:02:00|278.94|276.34|279.11|276.51|279.28|276.68|278.94|276.34|0
1641542530000|2022-01-07 08:02:10|278.94|276.34|278.94|276.34|279.11|276.51|278.94|276.34|0
1641542540000|2022-01-07 08:02:20|279.11|276.51|277.9|275.3|279.11|276.51|277.9|275.3|0
1641542550000|2022-01-07 08:02:30|278.07|275.47|278.24|275.64|278.24|275.64|278.07|275.47|0
1641542560000|2022-01-07 08:02:40|278.42|275.82|278.42|275.82|278.59|275.99|278.42|275.82|0
1641542570000|2022-01-07 08:02:50|278.07|275.47|278.24|275.64|278.24|275.64|278.07|275.47|0
1641542580000|2022-01-07 08:03:00|278.07|275.47|278.42|275.82|278.42|275.82|278.07|275.47|0
1641542590000|2022-01-07 08:03:10|278.59|275.99|278.42|275.82|278.67|276.07|278.42|275.82|0
1641542600000|2022-01-07 08:03:20|278.59|275.99|278.76|276.16|278.76|276.16|278.59|275.99|0
1641542610000|2022-01-07 08:03:30|278.5|275.9|278.07|275.47|278.5|275.9|277.9|275.3|0
1641542620000|2022-01-07 08:03:40|278.59|275.99|277.9|275.3|278.59|275.99|277.9|275.3|0
1641542630000|2022-01-07 08:03:50|277.72|275.12|277.9|275.3|277.9|275.3|277.55|274.95|0
1641542640000|2022-01-07 08:04:00|277.72|275.12|277.38|274.78|277.72|275.12|277.03|274.43|0
1641542650000|2022-01-07 08:04:10|276.86|274.26|277.2|274.6|277.2|274.6|276.86|274.26|0
1641542660000|2022-01-07 08:04:20|277.38|274.78|277.03|274.43|277.38|274.78|277.03|274.43|0
1641542670000|2022-01-07 08:04:30|277.2|274.6|277.38|274.78|277.38|274.78|277.2|274.6|0
1641542680000|2022-01-07 08:04:40|277.2|274.6|277.38|274.78|277.38|274.78|277.2|274.6|0
1641542690000|2022-01-07 08:04:50|277.2|274.6|276.77|274.17|277.2|274.6|276.51|273.91|0
1641542700000|2022-01-07 08:05:00|276.86|274.26|276.73|274.73|276.86|274.73|276.39|274.26|0
1641542710000|2022-01-07 08:05:10|276.39|274.39|276.56|274.56|276.56|274.56|276.21|274.21|0
1641542720000|2022-01-07 08:05:20|276.73|274.73|276.73|274.73|276.9|274.9|276.73|274.73|0
1641542730000|2022-01-07 08:05:30|277.08|275.08|276.9|274.9|277.08|275.08|276.9|274.9|0
1641542740000|2022-01-07 08:05:40|276.73|274.73|276.73|274.73|276.81|274.81|276.56|274.56|0
1641542750000|2022-01-07 08:05:50|276.56|274.56|276.56|274.56|276.73|274.73|276.56|274.56|0
1641542760000|2022-01-07 08:06:00|276.64|274.64|276.39|274.39|276.64|274.64|276.21|274.21|0
1641542770000|2022-01-07 08:06:10|276.56|274.56|276.56|274.56|276.56|274.56|276.56|274.56|0
1641542780000|2022-01-07 08:06:20|276.39|274.39|276.39|274.39|276.47|274.47|276.3|274.3|0
1641542790000|2022-01-07 08:06:30|276.21|274.21|276.21|274.21|276.21|274.21|276.04|274.04|0
1641542800000|2022-01-07 08:06:40|276.39|274.39|276.21|274.21|276.39|274.39|276.04|274.04|0
1641542810000|2022-01-07 08:06:50|276.04|274.04|276.21|274.21|276.21|274.21|276.04|274.04|0
1641542820000|2022-01-07 08:07:00|276.04|274.04|276.38|274.38|276.38|274.38|276.04|274.04|0
1641542830000|2022-01-07 08:07:10|276.21|274.21|276.38|274.38|276.38|274.38|276.21|274.21|0
1641542840000|2022-01-07 08:07:20|276.56|274.56|276.38|274.38|276.56|274.56|276.38|274.38|0
1641542850000|2022-01-07 08:07:30|276.56|274.56|276.73|274.73|276.73|274.73|276.56|274.56|0
1641542860000|2022-01-07 08:07:40|276.38|274.38|276.47|274.47|276.56|274.56|276.38|274.38|0
1641542870000|2022-01-07 08:07:50|276.56|274.56|276.73|274.73|276.73|274.73|276.56|274.56|0
1641542880000|2022-01-07 08:08:00|276.56|274.56|275.69|273.69|276.56|274.56|275.69|273.69|0
1641542890000|2022-01-07 08:08:10|276.04|274.04|275.35|273.35|276.04|274.04|275.35|273.35|0
1641542900000|2022-01-07 08:08:20|275.87|273.87|275.87|273.87|275.87|273.87|275.69|273.69|0
1641542910000|2022-01-07 08:08:30|275.78|273.78|276.21|274.21|276.21|274.21|275.78|273.78|0
1641542920000|2022-01-07 08:08:40|276.38|274.38|276.56|274.56|276.56|274.56|276.38|274.38|0
1641542930000|2022-01-07 08:08:50|276.38|274.38|276.73|274.73|276.73|274.73|276.38|274.38|0
1641542940000|2022-01-07 08:09:00|276.56|274.56|276.56|274.56|276.56|274.56|276.38|274.38|0
1641542950000|2022-01-07 08:09:10|276.38|274.38|276.21|274.21|276.38|274.38|276.21|274.21|0
1641542960000|2022-01-07 08:09:20|276.12|274.12|275.87|273.87|276.12|274.12|275.87|273.87|0
1641542970000|2022-01-07 08:09:30|276.38|274.38|276.21|274.21|276.38|274.38|276.21|274.21|0
1641542980000|2022-01-07 08:09:40|276.38|274.38|276.21|274.21|276.38|274.38|276.21|274.21|0
1641542990000|2022-01-07 08:09:50|276.04|274.04|276.21|274.21|276.21|274.21|275.87|273.87|0
1641543000000|2022-01-07 08:10:00|276.04|274.04|276.04|274.04|276.04|274.04|276.04|274.04|0
1641543020000|2022-01-07 08:10:20|276.21|274.21|276.73|274.73|276.73|274.73|276.21|274.21|0
1641543030000|2022-01-07 08:10:30|276.81|274.81|277.07|275.07|277.07|275.07|276.81|274.81|0
1641543040000|2022-01-07 08:10:40|277.25|275.25|277.07|275.07|277.25|275.25|276.9|274.9|0
1641543050000|2022-01-07 08:10:50|276.73|274.73|276.9|274.9|276.9|274.9|276.73|274.73|0
1641543060000|2022-01-07 08:11:00|276.73|274.73|276.9|274.9|276.9|274.9|276.73|274.73|0
1641543070000|2022-01-07 08:11:10|277.33|275.33|277.24|275.24|277.33|275.33|277.24|275.24|0
1641543080000|2022-01-07 08:11:20|277.42|275.42|277.42|275.42|277.42|275.42|277.42|275.42|0
1641543090000|2022-01-07 08:11:30|277.5|275.5|277.94|275.94|277.94|275.94|277.5|275.5|0
1641543100000|2022-01-07 08:11:40|277.59|275.59|277.59|275.59|277.59|275.59|277.5|275.5|0
1641543110000|2022-01-07 08:11:50|277.42|275.42|277.67|275.67|277.76|275.76|277.42|275.42|0
1641543120000|2022-01-07 08:12:00|277.59|275.59|277.76|275.76|277.85|275.85|277.59|275.59|0
1641543130000|2022-01-07 08:12:10|278.11|276.11|278.11|276.11|278.28|276.28|278.11|276.11|0
1641543140000|2022-01-07 08:12:20|277.76|275.76|277.94|275.94|277.94|275.94|277.76|275.76|0
1641543150000|2022-01-07 08:12:30|277.76|275.76|277.94|275.94|277.94|275.94|277.76|275.76|0
1641543160000|2022-01-07 08:12:40|277.76|275.76|277.85|275.85|277.94|275.94|277.76|275.76|0
1641543170000|2022-01-07 08:12:50|277.76|275.76|277.94|275.94|277.94|275.94|277.76|275.76|0
1641543180000|2022-01-07 08:13:00|277.93|275.93|277.93|275.93|278.11|276.11|277.76|275.76|0
1641543190000|2022-01-07 08:13:10|277.76|275.76|277.76|275.76|277.76|275.76|277.67|275.67|0
1641543200000|2022-01-07 08:13:20|277.84|275.84|277.76|275.76|277.93|275.93|277.76|275.76|0
1641543210000|2022-01-07 08:13:30|277.93|275.93|277.59|275.59|277.93|275.93|277.59|275.59|0
1641543220000|2022-01-07 08:13:40|277.42|275.42|277.42|275.42|277.5|275.5|277.42|275.42|0
1641543230000|2022-01-07 08:13:50|277.59|275.59|277.93|275.93|277.93|275.93|277.59|275.59|0
1641543240000|2022-01-07 08:14:00|277.84|275.84|277.76|275.76|277.84|275.84|277.76|275.76|0
1641543250000|2022-01-07 08:14:10|277.84|275.84|277.93|275.93|277.93|275.93|277.84|275.84|0
1641543260000|2022-01-07 08:14:20|277.84|275.84|278.02|276.02|278.02|276.02|277.84|275.84|0
1641543270000|2022-01-07 08:14:30|278.11|276.11|278.28|276.28|278.28|276.28|278.11|276.11|0
1641543280000|2022-01-07 08:14:40|278.45|276.45|278.8|276.8|278.8|276.8|278.45|276.45|0
1641543290000|2022-01-07 08:14:50|278.97|276.97|279.32|277.32|279.32|277.32|278.97|276.97|0
1641543300000|2022-01-07 08:15:00|279.15|277.15|279.32|277.32|279.32|277.32|279.15|277.15|0
1641543310000|2022-01-07 08:15:10|279.49|277.49|279.84|277.84|279.84|277.84|279.49|277.49|0
1641543320000|2022-01-07 08:15:20|280.01|278.01|279.58|277.58|280.01|278.01|279.58|277.58|0
1641543330000|2022-01-07 08:15:30|279.67|277.67|278.8|276.8|279.67|277.67|278.8|276.8|0
1641543340000|2022-01-07 08:15:40|278.97|276.97|278.97|276.97|279.14|277.14|278.97|276.97|0
1641543350000|2022-01-07 08:15:50|279.14|277.14|279.49|277.49|279.49|277.49|279.14|277.14|0
1641543360000|2022-01-07 08:16:00|279.14|277.14|278.97|276.97|279.32|277.32|278.97|276.97|0
1641543370000|2022-01-07 08:16:10|278.8|276.8|278.62|276.62|278.8|276.8|278.62|276.62|0
1641543380000|2022-01-07 08:16:20|278.71|276.71|278.97|276.97|278.97|276.97|278.45|276.45|0
1641543390000|2022-01-07 08:16:30|278.8|276.8|278.8|276.8|278.88|276.88|278.8|276.8|0
1641543400000|2022-01-07 08:16:40|278.97|276.97|278.97|276.97|278.97|276.97|278.97|276.97|0
1641543410000|2022-01-07 08:16:50|278.8|276.8|278.97|276.97|278.97|276.97|278.8|276.8|0
1641543420000|2022-01-07 08:17:00|278.8|276.8|279.14|277.14|279.14|277.14|278.8|276.8|0
1641543430000|2022-01-07 08:17:10|279.23|277.23|278.8|276.8|279.23|277.23|278.8|276.8|0
1641543440000|2022-01-07 08:17:20|278.71|276.71|278.8|276.8|278.8|276.8|278.71|276.71|0
1641543450000|2022-01-07 08:17:30|278.97|276.97|279.32|277.32|279.32|277.32|278.97|276.97|0
1641543460000|2022-01-07 08:17:40|279.05|277.05|279.84|277.84|279.84|277.84|279.05|277.05|0
1641543470000|2022-01-07 08:17:50|280.01|278.01|280.01|278.01|280.01|278.01|279.84|277.84|0
1641543480000|2022-01-07 08:18:00|279.84|277.84|280.01|278.01|280.01|278.01|279.84|277.84|0
1641543500000|2022-01-07 08:18:20|279.84|277.84|279.49|277.49|279.84|277.84|279.49|277.49|0
1641543510000|2022-01-07 08:18:30|279.4|277.4|279.49|277.49|279.49|277.49|279.4|277.4|0
1641543520000|2022-01-07 08:18:40|279.4|277.4|279.32|277.32|279.4|277.4|279.14|277.14|0
1641543530000|2022-01-07 08:18:50|279.4|277.4|278.97|276.97|279.4|277.4|278.97|276.97|0
1641543540000|2022-01-07 08:19:00|278.88|276.88|278.62|276.62|278.88|276.88|278.62|276.62|0
1641543550000|2022-01-07 08:19:10|278.45|276.45|278.36|276.36|278.53|276.53|278.36|276.36|0
1641543560000|2022-01-07 08:19:20|278.28|276.28|278.62|276.62|278.62|276.62|278.28|276.28|0
1641543570000|2022-01-07 08:19:30|278.45|276.45|278.28|276.28|278.45|276.45|278.28|276.28|0
1641543580000|2022-01-07 08:19:40|278.36|276.36|278.28|276.28|278.45|276.45|278.28|276.28|0
1641543590000|2022-01-07 08:19:50|278.45|276.45|278.1|276.1|278.45|276.45|278.1|276.1|0
1641543600000|2022-01-07 08:20:00|278.19|276.19|278.1|276.1|278.19|276.19|278.1|276.1|0
1641543610000|2022-01-07 08:20:10|278.28|276.28|278.1|276.1|278.28|276.28|278.1|276.1|0
1641543620000|2022-01-07 08:20:20|278.28|276.28|278.28|276.28|278.28|276.28|278.1|276.1|0
1641543630000|2022-01-07 08:20:30|278.36|276.36|278.7|276.7|278.7|276.7|278.28|276.28|0
1641543640000|2022-01-07 08:20:40|279.14|277.14|279.05|277.05|279.31|277.31|279.05|277.05|0
1641543650000|2022-01-07 08:20:50|278.79|276.79|278.7|276.7|278.97|276.97|278.62|276.62|0
1641543660000|2022-01-07 08:21:00|278.62|276.62|278.28|276.28|278.62|276.62|278.28|276.28|0
1641543670000|2022-01-07 08:21:10|278.45|276.45|278.62|276.62|278.7|276.7|278.45|276.45|0
1641543680000|2022-01-07 08:21:20|278.79|276.79|278.62|276.62|278.79|276.79|278.62|276.62|0
1641543690000|2022-01-07 08:21:30|278.53|276.53|278.53|276.53|278.53|276.53|278.53|276.53|0
1641543700000|2022-01-07 08:21:40|278.7|276.7|278.97|276.97|278.97|276.97|278.7|276.7|0
1641543710000|2022-01-07 08:21:50|278.79|276.79|278.97|276.97|278.97|276.97|278.79|276.79|0
1641543720000|2022-01-07 08:22:00|278.88|276.88|278.97|276.97|278.97|276.97|278.88|276.88|0
1641543730000|2022-01-07 08:22:10|278.88|276.88|278.79|276.79|278.97|276.97|278.79|276.79|0
1641543740000|2022-01-07 08:22:20|278.88|276.88|278.97|276.97|279.14|277.14|278.88|276.88|0
1641543750000|2022-01-07 08:22:30|279.14|277.14|279.05|277.05|279.14|277.14|279.05|277.05|0
1641543760000|2022-01-07 08:22:40|279.14|277.14|279.14|277.14|279.31|277.31|279.14|277.14|0
1641543770000|2022-01-07 08:22:50|278.79|276.79|278.79|276.79|278.79|276.79|278.62|276.62|0
1641543780000|2022-01-07 08:23:00|278.97|276.97|278.97|276.97|278.97|276.97|278.88|276.88|0
1641543790000|2022-01-07 08:23:10|279.14|277.14|278.97|276.97|279.14|277.14|278.97|276.97|0
1641543800000|2022-01-07 08:23:20|278.79|276.79|278.45|276.45|278.79|276.79|278.45|276.45|0
1641543810000|2022-01-07 08:23:30|278.62|276.62|278.62|276.62|278.62|276.62|278.45|276.45|0
1641543820000|2022-01-07 08:23:40|278.7|276.7|278.62|276.62|278.79|276.79|278.45|276.45|0
1641543830000|2022-01-07 08:23:50|278.53|276.53|278.97|276.97|279.14|277.14|278.53|276.53|0
1641543840000|2022-01-07 08:24:00|278.62|276.62|278.62|276.62|278.79|276.79|278.62|276.62|0
1641543850000|2022-01-07 08:24:10|278.45|276.45|278.62|276.62|278.79|276.79|278.45|276.45|0
1641543860000|2022-01-07 08:24:20|278.79|276.79|278.97|276.97|278.97|276.97|278.79|276.79|0
1641543870000|2022-01-07 08:24:30|278.79|276.79|278.97|276.97|278.97|276.97|278.79|276.79|0
1641543880000|2022-01-07 08:24:40|278.62|276.62|278.87|276.87|278.87|276.87|278.62|276.62|0
1641543890000|2022-01-07 08:24:50|278.96|276.96|278.96|276.96|278.96|276.96|278.96|276.96|0
1641543900000|2022-01-07 08:25:00|278.79|276.79|278.45|276.45|278.79|276.79|278.45|276.45|0
1641543910000|2022-01-07 08:25:10|278.1|276.1|277.93|275.93|278.1|276.1|277.75|275.75|0
1641543920000|2022-01-07 08:25:20|277.75|275.75|277.41|275.41|277.75|275.75|277.41|275.41|0
1641543930000|2022-01-07 08:25:30|277.23|275.23|277.23|275.23|277.23|275.23|277.23|275.23|0
1641543940000|2022-01-07 08:25:40|277.06|275.06|276.54|274.54|277.06|275.06|276.54|274.54|0
1641543950000|2022-01-07 08:25:50|276.45|274.45|277.06|275.06|277.06|275.06|276.45|274.45|0
1641543960000|2022-01-07 08:26:00|276.89|274.89|277.06|275.06|277.06|275.06|276.72|274.72|0
1641543970000|2022-01-07 08:26:10|277.23|275.23|277.32|275.32|277.32|275.32|277.23|275.23|0
1641543980000|2022-01-07 08:26:20|277.41|275.41|277.41|275.41|277.41|275.41|277.23|275.23|0
1641543990000|2022-01-07 08:26:30|277.32|275.32|277.58|275.58|277.75|275.75|277.32|275.32|0
1641544000000|2022-01-07 08:26:40|277.41|275.41|277.49|275.49|277.49|275.49|277.41|275.41|0
1641544010000|2022-01-07 08:26:50|277.58|275.58|277.41|275.41|277.58|275.58|277.41|275.41|0
1641544020000|2022-01-07 08:27:00|277.06|275.06|276.89|274.89|277.06|275.06|276.89|274.89|0
1641544030000|2022-01-07 08:27:10|276.97|274.97|277.06|275.06|277.06|275.06|276.89|274.89|0
1641544040000|2022-01-07 08:27:20|276.89|274.89|276.54|274.54|276.89|274.89|276.54|274.54|0
1641544050000|2022-01-07 08:27:30|276.45|274.45|276.54|274.54|276.54|274.54|276.45|274.45|0
1641544060000|2022-01-07 08:27:40|276.71|274.71|276.89|274.89|276.89|274.89|276.71|274.71|0
1641544070000|2022-01-07 08:27:50|276.8|274.8|276.71|274.71|276.8|274.8|276.71|274.71|0
1641544080000|2022-01-07 08:28:00|276.89|274.89|276.89|274.89|276.89|274.89|276.89|274.89|0
1641544090000|2022-01-07 08:28:10|276.97|274.97|276.89|274.89|277.06|275.06|276.89|274.89|0
1641544100000|2022-01-07 08:28:20|276.8|274.8|276.8|274.8|276.89|274.89|276.8|274.8|0
1641544110000|2022-01-07 08:28:30|276.71|274.71|276.45|274.45|276.71|274.71|276.45|274.45|0
1641544120000|2022-01-07 08:28:40|276.54|274.54|276.2|274.2|276.54|274.54|276.2|274.2|0
1641544130000|2022-01-07 08:28:50|276.02|274.02|276.11|274.11|276.11|274.11|276.02|274.02|0
1641544140000|2022-01-07 08:29:00|276.2|274.2|276.54|274.54|276.54|274.54|276.2|274.2|0
1641544150000|2022-01-07 08:29:10|276.37|274.37|277.06|275.06|277.06|275.06|276.37|274.37|0
1641544160000|2022-01-07 08:29:20|276.89|274.89|277.31|275.31|277.31|275.31|276.89|274.89|0
1641544170000|2022-01-07 08:29:30|277.23|275.23|277.4|275.4|277.4|275.4|277.23|275.23|0
1641544180000|2022-01-07 08:29:40|277.58|275.58|277.75|275.75|277.75|275.75|277.58|275.58|0
1641544190000|2022-01-07 08:29:50|277.58|275.58|277.58|275.58|277.58|275.58|277.58|275.58|0
1641544200000|2022-01-07 08:30:00|277.49|275.49|276.54|274.54|277.49|275.49|276.54|274.54|0
1641544210000|2022-01-07 08:30:10|276.37|274.37|276.37|274.37|276.54|274.54|276.37|274.37|0
1641544220000|2022-01-07 08:30:20|276.02|274.02|276.37|274.37|276.37|274.37|276.02|274.02|0
1641544230000|2022-01-07 08:30:30|276.45|274.45|276.2|274.2|276.45|274.45|276.2|274.2|0
1641544240000|2022-01-07 08:30:40|276.02|274.02|275.85|273.85|276.11|274.11|275.85|273.85|0
1641544250000|2022-01-07 08:30:50|275.33|273.33|275.16|273.16|275.33|273.33|275.16|273.16|0
1641544260000|2022-01-07 08:31:00|275.33|273.33|274.99|272.99|275.33|273.33|274.99|272.99|0
1641544270000|2022-01-07 08:31:10|274.9|272.9|274.99|272.99|275.16|273.16|274.9|272.9|0
1641544280000|2022-01-07 08:31:20|274.82|272.82|274.64|272.64|274.82|272.82|274.64|272.64|0
1641544290000|2022-01-07 08:31:30|274.82|272.82|274.73|272.73|274.99|272.99|274.73|272.73|0
1641544300000|2022-01-07 08:31:40|274.99|272.99|274.99|272.99|275.16|273.16|274.99|272.99|0
1641544310000|2022-01-07 08:31:50|275.16|273.16|275.16|273.16|275.16|273.16|275.16|273.16|0
1641544320000|2022-01-07 08:32:00|275.33|273.33|275.5|273.5|275.68|273.68|275.33|273.33|0
1641544330000|2022-01-07 08:32:10|274.99|272.99|274.99|272.99|274.99|272.99|274.99|272.99|0
1641544340000|2022-01-07 08:32:20|274.64|272.64|274.64|272.64|274.64|272.64|274.64|272.64|0
1641544350000|2022-01-07 08:32:30|274.47|272.47|274.13|272.13|274.47|272.47|274.13|272.13|0
1641544360000|2022-01-07 08:32:40|273.78|271.78|273.44|271.44|273.78|271.78|273.44|271.44|0
1641544370000|2022-01-07 08:32:50|273.61|271.61|273.44|271.44|273.61|271.61|273.27|271.27|0
1641544380000|2022-01-07 08:33:00|273.61|271.61|273.1|271.1|273.61|271.61|273.1|271.1|0
1641544390000|2022-01-07 08:33:10|273.01|271.01|272.93|270.93|273.27|271.27|272.93|270.93|0
1641544400000|2022-01-07 08:33:20|272.41|270.41|272.24|270.24|272.58|270.58|272.24|270.24|0
1641544410000|2022-01-07 08:33:30|272.07|270.07|271.9|269.9|272.07|270.07|271.9|269.9|0
1641544420000|2022-01-07 08:33:40|272.15|270.15|271.9|269.9|272.15|270.15|271.73|269.73|0
1641544430000|2022-01-07 08:33:50|272.07|270.07|272.24|270.24|272.24|270.24|271.9|269.9|0
1641544440000|2022-01-07 08:34:00|272.41|270.41|272.41|270.41|272.41|270.41|271.9|269.9|0
1641544450000|2022-01-07 08:34:10|272.24|270.24|272.41|270.41|272.41|270.41|272.24|270.24|0
1641544460000|2022-01-07 08:34:20|272.93|270.93|272.75|270.75|272.93|270.93|272.75|270.75|0
1641544470000|2022-01-07 08:34:30|272.93|270.93|273.44|271.44|273.44|271.44|272.93|270.93|0
1641544480000|2022-01-07 08:34:40|273.1|271.1|273.1|271.1|273.27|271.27|273.1|271.1|0
1641544490000|2022-01-07 08:34:50|273.44|271.44|273.44|271.44|273.44|271.44|273.27|271.27|0
1641544500000|2022-01-07 08:35:00|273.52|271.52|273.27|271.27|273.52|271.52|273.27|271.27|0
1641544510000|2022-01-07 08:35:10|273.01|271.01|272.24|270.24|273.01|271.01|272.24|270.24|0
1641544520000|2022-01-07 08:35:20|272.07|270.07|272.58|270.58|272.58|270.58|271.98|269.98|0
1641544530000|2022-01-07 08:35:30|272.75|270.75|273.18|271.18|273.18|271.18|272.75|270.75|0
1641544540000|2022-01-07 08:35:40|273.27|271.27|273.01|271.01|273.27|271.27|273.01|271.01|0
1641544550000|2022-01-07 08:35:50|273.1|271.1|273.01|271.01|273.1|271.1|272.92|270.92|0
1641544560000|2022-01-07 08:36:00|272.58|270.58|272.92|270.92|272.92|270.92|272.58|270.58|0
1641544570000|2022-01-07 08:36:10|272.75|270.75|272.75|270.75|272.92|270.92|272.75|270.75|0
1641544590000|2022-01-07 08:36:30|272.66|270.66|272.58|270.58|272.66|270.66|272.49|270.49|0
1641544600000|2022-01-07 08:36:40|272.75|270.75|272.66|270.66|272.75|270.75|272.58|270.58|0
1641544610000|2022-01-07 08:36:50|272.75|270.75|273.27|271.27|273.27|271.27|272.75|270.75|0
1641544620000|2022-01-07 08:37:00|273.18|271.18|273.27|271.27|273.27|271.27|273.09|271.09|0
1641544630000|2022-01-07 08:37:10|273.09|271.09|273.09|271.09|273.27|271.27|273.09|271.09|0
1641544640000|2022-01-07 08:37:20|273.18|271.18|273.18|271.18|273.27|271.27|273.18|271.18|0
1641544650000|2022-01-07 08:37:30|272.75|270.75|272.75|270.75|272.75|270.75|272.49|270.49|0
1641544660000|2022-01-07 08:37:40|272.58|270.58|272.75|270.75|272.92|270.92|272.58|270.58|0
1641544670000|2022-01-07 08:37:50|272.92|270.92|272.58|270.58|272.92|270.92|272.58|270.58|0
1641544680000|2022-01-07 08:38:00|272.75|270.75|272.92|270.92|272.92|270.92|272.75|270.75|0
1641544690000|2022-01-07 08:38:10|273.27|271.27|273.27|271.27|273.27|271.27|273.27|271.27|0
1641544700000|2022-01-07 08:38:20|273.44|271.44|273.27|271.27|273.44|271.44|273.27|271.27|0
1641544710000|2022-01-07 08:38:30|273.44|271.44|273.44|271.44|273.44|271.44|273.44|271.44|0
1641544720000|2022-01-07 08:38:40|273.27|271.27|273.44|271.44|273.44|271.44|273.27|271.27|0
1641544730000|2022-01-07 08:38:50|273.61|271.61|273.61|271.61|273.61|271.61|273.44|271.44|0
1641544740000|2022-01-07 08:39:00|273.26|271.26|273.26|271.26|273.44|271.44|273.26|271.26|0
1641544750000|2022-01-07 08:39:10|273.09|271.09|272.75|270.75|273.09|271.09|272.75|270.75|0
1641544760000|2022-01-07 08:39:20|272.83|270.83|272.58|270.58|272.83|270.83|272.58|270.58|0
1641544770000|2022-01-07 08:39:30|272.75|270.75|273.09|271.09|273.09|271.09|272.75|270.75|0
1641544780000|2022-01-07 08:39:40|273.26|271.26|273.26|271.26|273.26|271.26|273.09|271.09|0
1641544790000|2022-01-07 08:39:50|273.44|271.44|273.95|271.95|273.95|271.95|273.44|271.44|0
1641544800000|2022-01-07 08:40:00|273.78|271.78|273.78|271.78|273.95|271.95|273.78|271.78|0
1641544810000|2022-01-07 08:40:10|273.95|271.95|273.61|271.61|273.95|271.95|273.61|271.61|0
1641544820000|2022-01-07 08:40:20|273.44|271.44|273.52|271.52|273.61|271.61|273.44|271.44|0
1641544830000|2022-01-07 08:40:30|273.26|271.26|273.26|271.26|273.26|271.26|273.09|271.09|0
1641544840000|2022-01-07 08:40:40|272.92|270.92|272.75|270.75|273.09|271.09|272.75|270.75|0
1641544850000|2022-01-07 08:40:50|272.92|270.92|272.92|270.92|272.92|270.92|272.92|270.92|0
1641544860000|2022-01-07 08:41:00|272.75|270.75|272.66|270.66|272.75|270.75|272.66|270.66|0
1641544870000|2022-01-07 08:41:10|272.75|270.75|272.41|270.41|272.75|270.75|272.41|270.41|0
1641544880000|2022-01-07 08:41:20|272.49|270.49|272.75|270.75|272.75|270.75|272.49|270.49|0
1641544890000|2022-01-07 08:41:30|272.92|270.92|272.92|270.92|272.92|270.92|272.92|270.92|0
1641544900000|2022-01-07 08:41:40|272.83|270.83|273.43|271.43|273.43|271.43|272.83|270.83|0
1641544910000|2022-01-07 08:41:50|273.26|271.26|272.92|270.92|273.26|271.26|272.92|270.92|0
1641544920000|2022-01-07 08:42:00|272.83|270.83|272.75|270.75|272.83|270.83|272.75|270.75|0
1641544930000|2022-01-07 08:42:10|272.92|270.92|272.92|270.92|272.92|270.92|272.75|270.75|0
1641544940000|2022-01-07 08:42:20|271.38|269.38|271.89|269.89|271.89|269.89|271.38|269.38|0
1641544950000|2022-01-07 08:42:30|271.55|269.55|271.72|269.72|271.89|269.89|271.55|269.55|0
1641544960000|2022-01-07 08:42:40|271.89|269.89|271.89|269.89|271.89|269.89|271.72|269.72|0
1641544970000|2022-01-07 08:42:50|271.97|269.97|271.89|269.89|272.06|270.06|271.89|269.89|0
1641544980000|2022-01-07 08:43:00|272.06|270.06|271.89|269.89|272.23|270.23|271.89|269.89|0
1641544990000|2022-01-07 08:43:10|272.06|270.06|271.89|269.89|272.14|270.14|271.89|269.89|0
1641545000000|2022-01-07 08:43:20|271.55|269.55|271.21|269.21|271.55|269.55|271.21|269.21|0
1641545010000|2022-01-07 08:43:30|271.38|269.38|271.04|269.04|271.38|269.38|271.04|269.04|0
1641545020000|2022-01-07 08:43:40|271.21|269.21|271.21|269.21|271.29|269.29|271.21|269.21|0
1641545030000|2022-01-07 08:43:50|270.86|268.86|271.04|269.04|271.04|269.04|270.86|268.86|0
1641545040000|2022-01-07 08:44:00|271.21|269.21|271.21|269.21|271.21|269.21|271.12|269.12|0
1641545050000|2022-01-07 08:44:10|271.04|269.04|271.21|269.21|271.55|269.55|271.04|269.04|0
1641545060000|2022-01-07 08:44:20|271.12|269.12|271.12|269.12|271.21|269.21|271.12|269.12|0
1641545070000|2022-01-07 08:44:30|271.04|269.04|271.38|269.38|271.38|269.38|270.86|268.86|0
1641545080000|2022-01-07 08:44:40|271.72|269.72|271.55|269.55|271.72|269.72|271.55|269.55|0
1641545090000|2022-01-07 08:44:50|271.38|269.38|271.21|269.21|271.38|269.38|271.21|269.21|0
1641545100000|2022-01-07 08:45:00|271.55|269.55|271.38|269.38|271.55|269.55|271.21|269.21|0
1641545110000|2022-01-07 08:45:10|271.21|269.21|271.21|269.21|271.29|269.29|271.21|269.21|0
1641545120000|2022-01-07 08:45:20|271.38|269.38|271.29|269.29|271.38|269.38|271.29|269.29|0
1641545130000|2022-01-07 08:45:30|271.8|269.8|271.72|269.72|271.8|269.8|271.72|269.72|0
1641545140000|2022-01-07 08:45:40|272.06|270.06|271.72|269.72|272.06|270.06|271.72|269.72|0
1641545150000|2022-01-07 08:45:50|271.8|269.8|272.23|270.23|272.23|270.23|271.8|269.8|0
1641545160000|2022-01-07 08:46:00|272.4|270.4|272.06|270.06|272.4|270.4|272.06|270.06|0
1641545170000|2022-01-07 08:46:10|271.97|269.97|271.89|269.89|271.97|269.97|271.8|269.8|0
1641545180000|2022-01-07 08:46:20|271.55|269.55|271.55|269.55|271.55|269.55|271.55|269.55|0
1641545190000|2022-01-07 08:46:30|271.72|269.72|271.72|269.72|271.72|269.72|271.55|269.55|0
1641545200000|2022-01-07 08:46:40|271.63|269.63|271.72|269.72|271.72|269.72|271.63|269.63|0
1641545210000|2022-01-07 08:46:50|271.55|269.55|271.38|269.38|271.55|269.55|271.38|269.38|0
1641545220000|2022-01-07 08:47:00|271.2|269.2|271.37|269.37|271.38|269.38|271.2|269.2|0
1641545230000|2022-01-07 08:47:10|271.55|269.55|271.55|269.55|271.55|269.55|271.55|269.55|0
1641545240000|2022-01-07 08:47:20|271.37|269.37|271.55|269.55|271.55|269.55|271.37|269.37|0
1641545250000|2022-01-07 08:47:30|271.37|269.37|271.89|269.89|271.89|269.89|271.37|269.37|0
1641545260000|2022-01-07 08:47:40|271.8|269.8|272.06|270.06|272.06|270.06|271.8|269.8|0
1641545270000|2022-01-07 08:47:50|271.89|269.89|271.89|269.89|272.06|270.06|271.89|269.89|0
1641545280000|2022-01-07 08:48:00|272.06|270.06|272.06|270.06|272.23|270.23|272.06|270.06|0
1641545290000|2022-01-07 08:48:10|272.4|270.4|272.23|270.23|272.4|270.4|272.14|270.14|0
1641545300000|2022-01-07 08:48:20|271.89|269.89|271.89|269.89|271.89|269.89|271.89|269.89|0
1641545310000|2022-01-07 08:48:30|271.72|269.72|271.72|269.72|271.72|269.72|271.72|269.72|0
1641545320000|2022-01-07 08:48:40|271.89|269.89|272.06|270.06|272.06|270.06|271.89|269.89|0
1641545330000|2022-01-07 08:48:50|271.89|269.89|271.54|269.54|271.89|269.89|271.54|269.54|0
1641545340000|2022-01-07 08:49:00|271.37|269.37|271.2|269.2|271.37|269.37|271.2|269.2|0
1641545350000|2022-01-07 08:49:10|271.03|269.03|271.28|269.28|271.28|269.28|271.03|269.03|0
1641545360000|2022-01-07 08:49:20|271.37|269.37|271.11|269.11|271.37|269.37|271.11|269.11|0
1641545370000|2022-01-07 08:49:30|271.2|269.2|270.86|268.86|271.2|269.2|270.86|268.86|0
1641545380000|2022-01-07 08:49:40|271.03|269.03|271.2|269.2|271.2|269.2|271.03|269.03|0
1641545390000|2022-01-07 08:49:50|271.28|269.28|271.03|269.03|271.28|269.28|271.03|269.03|0
1641545400000|2022-01-07 08:50:00|271.11|269.11|271.2|269.2|271.2|269.2|271.03|269.03|0
1641545410000|2022-01-07 08:50:10|271.28|269.28|271.71|269.71|271.71|269.71|271.28|269.28|0
1641545420000|2022-01-07 08:50:20|271.89|269.89|272.06|270.06|272.06|270.06|271.89|269.89|0
1641545430000|2022-01-07 08:50:30|271.89|269.89|271.71|269.71|271.89|269.89|271.71|269.71|0
1641545440000|2022-01-07 08:50:40|271.89|269.89|272.06|270.06|272.06|270.06|271.89|269.89|0
1641545450000|2022-01-07 08:50:50|272.23|270.23|272.4|270.4|272.4|270.4|272.23|270.23|0
1641545460000|2022-01-07 08:51:00|272.57|270.57|272.74|270.74|272.74|270.74|272.57|270.57|0
1641545470000|2022-01-07 08:51:10|272.57|270.57|272.65|270.65|272.74|270.74|272.57|270.57|0
1641545480000|2022-01-07 08:51:20|272.74|270.74|272.91|270.91|272.91|270.91|272.74|270.74|0
1641545490000|2022-01-07 08:51:30|273.08|271.08|273.08|271.08|273.08|271.08|273.08|271.08|0
1641545500000|2022-01-07 08:51:40|272.91|270.91|272.74|270.74|272.91|270.91|272.74|270.74|0
1641545510000|2022-01-07 08:51:50|272.57|270.57|272.23|270.23|272.57|270.57|272.14|270.14|0
1641545520000|2022-01-07 08:52:00|272.06|270.06|272.31|270.31|272.31|270.31|272.06|270.06|0
1641545530000|2022-01-07 08:52:10|272.23|270.23|272.4|270.4|272.4|270.4|272.23|270.23|0
1641545540000|2022-01-07 08:52:20|272.74|270.74|272.57|270.57|272.74|270.74|272.4|270.4|0
1641545550000|2022-01-07 08:52:30|272.74|270.74|272.74|270.74|272.74|270.74|272.57|270.57|0
1641545560000|2022-01-07 08:52:40|272.65|270.65|272.06|270.06|272.65|270.65|272.06|270.06|0
1641545570000|2022-01-07 08:52:50|272.23|270.23|272.05|270.05|272.23|270.23|272.05|270.05|0
1641545580000|2022-01-07 08:53:00|272.14|270.14|272.48|270.48|272.57|270.57|272.14|270.14|0
1641545590000|2022-01-07 08:53:10|272.91|270.91|272.65|270.65|272.91|270.91|272.65|270.65|0
1641545600000|2022-01-07 08:53:20|272.74|270.74|272.65|270.65|272.74|270.74|272.65|270.65|0
1641545610000|2022-01-07 08:53:30|272.74|270.74|272.57|270.57|272.74|270.74|272.57|270.57|0
1641545620000|2022-01-07 08:53:40|272.74|270.74|272.57|270.57|272.91|270.91|272.57|270.57|0
1641545640000|2022-01-07 08:54:00|272.48|270.48|272.23|270.23|272.48|270.48|272.23|270.23|0
1641545650000|2022-01-07 08:54:10|272.05|270.05|271.88|269.88|272.05|270.05|271.88|269.88|0
1641545660000|2022-01-07 08:54:20|271.71|269.71|272.05|270.05|272.05|270.05|271.71|269.71|0
1641545670000|2022-01-07 08:54:30|272.23|270.23|272.22|270.22|272.23|270.23|272.22|270.22|0
1641545680000|2022-01-07 08:54:40|271.88|269.88|271.96|269.96|272.05|270.05|271.88|269.88|0
1641545690000|2022-01-07 08:54:50|272.05|270.05|272.05|270.05|272.05|270.05|271.88|269.88|0
1641545700000|2022-01-07 08:55:00|271.88|269.88|271.79|269.79|271.88|269.88|271.79|269.79|0
1641545710000|2022-01-07 08:55:10|271.71|269.71|271.88|269.88|271.88|269.88|271.71|269.71|0
1641545720000|2022-01-07 08:55:20|271.96|269.96|272.22|270.22|272.22|270.22|271.96|269.96|0
1641545730000|2022-01-07 08:55:30|272.57|270.57|272.65|270.65|272.65|270.65|272.48|270.48|0
1641545740000|2022-01-07 08:55:40|272.74|270.74|272.91|270.91|272.91|270.91|272.74|270.74|0
1641545750000|2022-01-07 08:55:50|272.74|270.74|272.74|270.74|272.74|270.74|272.74|270.74|0
1641545760000|2022-01-07 08:56:00|272.91|270.91|272.91|270.91|272.91|270.91|272.91|270.91|0
1641545770000|2022-01-07 08:56:10|272.74|270.74|272.74|270.74|272.74|270.74|272.57|270.57|0
1641545780000|2022-01-07 08:56:20|272.91|270.91|272.91|270.91|272.91|270.91|272.91|270.91|0
1641545790000|2022-01-07 08:56:30|272.99|270.99|272.99|270.99|272.99|270.99|272.99|270.99|0
1641545800000|2022-01-07 08:56:40|272.91|270.91|272.91|270.91|272.91|270.91|272.91|270.91|0
1641545810000|2022-01-07 08:56:50|273.08|271.08|272.91|270.91|273.25|271.25|272.91|270.91|0
1641545820000|2022-01-07 08:57:00|273.08|271.08|273.25|271.25|273.25|271.25|273.08|271.08|0
1641545830000|2022-01-07 08:57:10|273.42|271.42|273.25|271.25|273.42|271.42|273.25|271.25|0
1641545840000|2022-01-07 08:57:20|273.59|271.59|274.28|272.28|274.28|272.28|273.59|271.59|0
1641545850000|2022-01-07 08:57:30|274.45|272.45|274.11|272.11|274.45|272.45|274.11|272.11|0
1641545860000|2022-01-07 08:57:40|274.28|272.28|274.36|272.36|274.36|272.36|274.28|272.28|0
1641545870000|2022-01-07 08:57:50|274.11|272.11|274.28|272.28|274.28|272.28|274.11|272.11|0
1641545880000|2022-01-07 08:58:00|274.11|272.11|274.28|272.28|274.36|272.36|274.11|272.11|0
1641545890000|2022-01-07 08:58:10|274.54|272.54|274.45|272.45|274.54|272.54|274.45|272.45|0
1641545900000|2022-01-07 08:58:20|274.28|272.28|274.11|272.11|274.28|272.28|274.11|272.11|0
1641545910000|2022-01-07 08:58:30|274.19|272.19|274.28|272.28|274.28|272.28|274.11|272.11|0
1641545920000|2022-01-07 08:58:40|274.11|272.11|274.11|272.11|274.28|272.28|274.11|272.11|0
1641545930000|2022-01-07 08:58:50|273.94|271.94|273.94|271.94|273.94|271.94|273.77|271.77|0
1641545940000|2022-01-07 08:59:00|273.85|271.85|273.94|271.94|273.94|271.94|273.76|271.76|0
1641545950000|2022-01-07 08:59:10|273.85|271.85|273.76|271.76|273.94|271.94|273.76|271.76|0
1641545960000|2022-01-07 08:59:20|273.5|271.5|273.5|271.5|273.5|271.5|273.5|271.5|0
1641545970000|2022-01-07 08:59:30|273.25|271.25|273.08|271.08|273.25|271.25|273.08|271.08|0
1641545980000|2022-01-07 08:59:40|273.25|271.25|273.08|271.08|273.25|271.25|273.08|271.08|0
1641545990000|2022-01-07 08:59:50|272.99|270.99|273.08|271.08|273.08|271.08|272.99|270.99|0
1641546000000|2022-01-07 09:00:00|272.82|270.82|272.91|270.91|272.99|270.99|272.82|270.82|0
1641546010000|2022-01-07 09:00:10|272.73|270.73|272.56|270.56|272.73|270.73|272.56|270.56|0
1641546020000|2022-01-07 09:00:20|272.73|270.73|272.99|270.99|273.08|271.08|272.73|270.73|0
1641546030000|2022-01-07 09:00:30|272.56|270.56|271.88|269.88|272.56|270.56|271.88|269.88|0
1641546040000|2022-01-07 09:00:40|271.71|269.71|271.88|269.88|271.88|269.88|271.71|269.71|0
1641546050000|2022-01-07 09:00:50|271.71|269.71|271.71|269.71|271.71|269.71|271.71|269.71|0
1641546060000|2022-01-07 09:01:00|272.39|270.39|272.39|270.39|272.56|270.56|272.3|270.3|0
1641546070000|2022-01-07 09:01:10|272.22|270.22|272.91|270.91|272.91|270.91|272.22|270.22|0
1641546080000|2022-01-07 09:01:20|272.73|270.73|272.56|270.56|272.73|270.73|272.56|270.56|0
1641546090000|2022-01-07 09:01:30|272.73|270.73|272.73|270.73|272.73|270.73|272.73|270.73|0
1641546100000|2022-01-07 09:01:40|272.56|270.56|272.56|270.56|272.56|270.56|272.56|270.56|0
1641546110000|2022-01-07 09:01:50|272.47|270.47|272.39|270.39|272.64|270.64|272.39|270.39|0
1641546120000|2022-01-07 09:02:00|272.05|270.05|272.22|270.22|272.22|270.22|272.05|270.05|0
1641546130000|2022-01-07 09:02:10|272.05|270.05|271.62|269.62|272.05|270.05|271.62|269.62|0
1641546140000|2022-01-07 09:02:20|271.71|269.71|272.22|270.22|272.22|270.22|271.71|269.71|0
1641546150000|2022-01-07 09:02:30|272.3|270.3|272.22|270.22|272.3|270.3|272.22|270.22|0
1641546160000|2022-01-07 09:02:40|272.39|270.39|272.47|270.47|272.73|270.73|272.39|270.39|0
1641546170000|2022-01-07 09:02:50|272.56|270.56|272.39|270.39|273.08|271.08|272.39|270.39|0
1641546180000|2022-01-07 09:03:00|272.56|270.56|272.73|270.73|272.73|270.73|272.56|270.56|0
1641546190000|2022-01-07 09:03:10|272.9|270.9|273.42|271.42|273.42|271.42|272.9|270.9|0
1641546200000|2022-01-07 09:03:20|273.25|271.25|273.16|271.16|273.25|271.25|273.08|271.08|0
1641546210000|2022-01-07 09:03:30|273.25|271.25|273.25|271.25|273.33|271.33|273.25|271.25|0
1641546220000|2022-01-07 09:03:40|273.08|271.08|272.73|270.73|273.08|271.08|272.73|270.73|0
1641546230000|2022-01-07 09:03:50|272.9|270.9|272.9|270.9|272.9|270.9|272.9|270.9|0
1641546240000|2022-01-07 09:04:00|273.07|271.07|273.25|271.25|273.25|271.25|273.07|271.07|0
1641546250000|2022-01-07 09:04:10|273.33|271.33|273.42|271.42|273.42|271.42|273.25|271.25|0
1641546260000|2022-01-07 09:04:20|273.25|271.25|273.25|271.25|273.25|271.25|273.25|271.25|0
1641546270000|2022-01-07 09:04:30|273.07|271.07|273.07|271.07|273.07|271.07|273.07|271.07|0
1641546280000|2022-01-07 09:04:40|273.16|271.16|272.99|270.99|273.16|271.16|272.99|270.99|0
1641546290000|2022-01-07 09:04:50|273.07|271.07|272.98|270.98|273.07|271.07|272.9|270.9|0
1641546300000|2022-01-07 09:05:00|272.9|270.9|273.42|271.42|273.42|271.42|272.81|270.81|0
1641546310000|2022-01-07 09:05:10|273.33|271.33|273.25|271.25|273.42|271.42|273.25|271.25|0
1641546320000|2022-01-07 09:05:20|273.07|271.07|272.9|270.9|273.07|271.07|272.9|270.9|0
1641546330000|2022-01-07 09:05:30|273.07|271.07|273.07|271.07|273.16|271.16|273.07|271.07|0
1641546340000|2022-01-07 09:05:40|273.16|271.16|273.59|271.59|273.59|271.59|273.16|271.16|0
1641546350000|2022-01-07 09:05:50|273.76|271.76|273.76|271.76|273.76|271.76|273.59|271.59|0
1641546360000|2022-01-07 09:06:00|273.59|271.59|273.24|271.24|273.59|271.59|273.24|271.24|0
1641546370000|2022-01-07 09:06:10|273.42|271.42|273.5|271.5|273.5|271.5|273.24|271.24|0
1641546380000|2022-01-07 09:06:20|273.42|271.42|273.76|271.76|273.76|271.76|273.42|271.42|0
1641546390000|2022-01-07 09:06:30|273.59|271.59|273.59|271.59|273.76|271.76|273.59|271.59|0
1641546400000|2022-01-07 09:06:40|273.76|271.76|273.76|271.76|273.76|271.76|273.59|271.59|0
1641546410000|2022-01-07 09:06:50|273.59|271.59|273.67|271.67|273.76|271.76|273.59|271.59|0
1641546420000|2022-01-07 09:07:00|273.59|271.59|272.73|270.73|273.59|271.59|272.73|270.73|0
1641546430000|2022-01-07 09:07:10|272.56|270.56|272.39|270.39|272.56|270.56|272.39|270.39|0
1641546440000|2022-01-07 09:07:20|272.3|270.3|272.56|270.56|272.56|270.56|272.3|270.3|0
1641546450000|2022-01-07 09:07:30|272.22|270.22|272.39|270.39|272.39|270.39|272.22|270.22|0
1641546460000|2022-01-07 09:07:40|272.73|270.73|272.39|270.39|272.73|270.73|272.39|270.39|0
1641546470000|2022-01-07 09:07:50|272.73|270.73|272.81|270.81|272.81|270.81|272.73|270.73|0
1641546480000|2022-01-07 09:08:00|272.9|270.9|273.07|271.07|273.07|271.07|272.9|270.9|0
1641546490000|2022-01-07 09:08:10|273.24|271.24|273.59|271.59|273.59|271.59|273.24|271.24|0
1641546500000|2022-01-07 09:08:20|273.76|271.76|273.76|271.76|273.76|271.76|273.67|271.67|0
1641546510000|2022-01-07 09:08:30|273.59|271.59|273.33|271.33|273.59|271.59|273.24|271.24|0
1641546520000|2022-01-07 09:08:40|273.41|271.41|273.07|271.07|273.41|271.41|273.07|271.07|0
1641546530000|2022-01-07 09:08:50|273.24|271.24|273.41|271.41|273.41|271.41|273.24|271.24|0
1641546540000|2022-01-07 09:09:00|273.76|271.76|273.59|271.59|273.76|271.76|273.59|271.59|0
1641546550000|2022-01-07 09:09:10|273.76|271.76|273.76|271.76|273.76|271.76|273.67|271.67|0
1641546560000|2022-01-07 09:09:20|273.59|271.59|273.84|271.84|273.93|271.93|273.59|271.59|0
1641546570000|2022-01-07 09:09:30|274.1|272.1|274.27|272.27|274.27|272.27|274.1|272.1|0
1641546580000|2022-01-07 09:09:40|274.44|272.44|274.62|272.62|274.62|272.62|274.44|272.44|0
1641546590000|2022-01-07 09:09:50|274.96|272.96|275.13|273.13|275.13|273.13|274.96|272.96|0
1641546600000|2022-01-07 09:10:00|275.3|273.3|275.3|273.3|275.3|273.3|275.3|273.3|0
1641546610000|2022-01-07 09:10:10|275.13|273.13|275.3|273.3|275.48|273.48|274.96|272.96|0
1641546620000|2022-01-07 09:10:20|275.48|273.48|275.48|273.48|275.48|273.48|275.3|273.3|0
1641546630000|2022-01-07 09:10:30|275.65|273.65|275.99|273.99|275.99|273.99|275.65|273.65|0
1641546640000|2022-01-07 09:10:40|276.17|274.17|276.59|274.59|276.59|274.59|276.17|274.17|0
1641546650000|2022-01-07 09:10:50|276.68|274.68|276.68|274.68|276.68|274.68|276.51|274.51|0
1641546660000|2022-01-07 09:11:00|276.86|274.86|276.86|274.86|276.86|274.86|276.77|274.77|0
1641546670000|2022-01-07 09:11:10|276.94|274.94|276.68|274.68|276.94|274.94|276.68|274.68|0
1641546680000|2022-01-07 09:11:20|276.86|274.86|277.03|275.03|277.03|275.03|276.86|274.86|0
1641546690000|2022-01-07 09:11:30|277.37|275.37|277.55|275.55|277.72|275.72|277.37|275.37|0
1641546700000|2022-01-07 09:11:40|277.72|275.72|277.55|275.55|277.72|275.72|277.55|275.55|0
1641546710000|2022-01-07 09:11:50|277.72|275.72|277.37|275.37|277.72|275.72|277.37|275.37|0
1641546720000|2022-01-07 09:12:00|277.2|275.2|277.2|275.2|277.2|275.2|277.2|275.2|0
1641546730000|2022-01-07 09:12:10|277.37|275.37|277.37|275.37|277.37|275.37|277.37|275.37|0
1641546740000|2022-01-07 09:12:20|277.55|275.55|277.55|275.55|277.72|275.72|277.55|275.55|0
1641546750000|2022-01-07 09:12:30|277.37|275.37|277.03|275.03|277.46|275.46|276.94|274.94|0
1641546760000|2022-01-07 09:12:40|276.85|274.85|276.68|274.68|276.85|274.85|276.68|274.68|0
1641546770000|2022-01-07 09:12:50|276.85|274.85|277.03|275.03|277.03|275.03|276.85|274.85|0
1641546780000|2022-01-07 09:13:00|277.11|275.11|277.28|275.28|277.28|275.28|277.11|275.11|0
1641546790000|2022-01-07 09:13:10|277.37|275.37|277.45|275.45|277.54|275.54|277.37|275.37|0
1641546800000|2022-01-07 09:13:20|277.37|275.37|277.54|275.54|277.54|275.54|277.37|275.37|0
1641546810000|2022-01-07 09:13:30|277.37|275.37|277.03|275.03|277.37|275.37|277.03|275.03|0
1641546820000|2022-01-07 09:13:40|277.2|275.2|277.37|275.37|277.37|275.37|277.2|275.2|0
1641546830000|2022-01-07 09:13:50|277.54|275.54|277.72|275.72|277.89|275.89|277.54|275.54|0
1641546840000|2022-01-07 09:14:00|277.54|275.54|277.72|275.72|277.72|275.72|277.54|275.54|0
1641546850000|2022-01-07 09:14:10|277.89|275.89|277.54|275.54|277.89|275.89|277.54|275.54|0
1641546860000|2022-01-07 09:14:20|277.37|275.37|277.54|275.54|277.54|275.54|277.37|275.37|0
1641546870000|2022-01-07 09:14:30|277.37|275.37|277.37|275.37|277.37|275.37|277.37|275.37|0
1641546880000|2022-01-07 09:14:40|277.2|275.2|277.45|275.45|277.45|275.45|277.2|275.2|0
1641546890000|2022-01-07 09:14:50|277.54|275.54|277.54|275.54|277.54|275.54|277.37|275.37|0
1641546900000|2022-01-07 09:15:00|277.72|275.72|277.54|275.54|277.72|275.72|277.54|275.54|0
1641546910000|2022-01-07 09:15:10|277.8|275.8|277.89|275.89|277.89|275.89|277.72|275.72|0
1641546920000|2022-01-07 09:15:20|277.72|275.72|277.54|275.54|277.72|275.72|277.54|275.54|0
1641546930000|2022-01-07 09:15:30|277.37|275.37|277.54|275.54|277.54|275.54|277.37|275.37|0
1641546940000|2022-01-07 09:15:40|277.28|275.28|277.02|275.02|277.28|275.28|277.02|275.02|0
1641546950000|2022-01-07 09:15:50|276.85|274.85|276.85|274.85|276.85|274.85|276.85|274.85|0
1641546960000|2022-01-07 09:16:00|276.93|274.93|276.85|274.85|277.02|275.02|276.85|274.85|0
1641546970000|2022-01-07 09:16:10|277.02|275.02|276.93|274.93|277.02|275.02|276.93|274.93|0
1641546980000|2022-01-07 09:16:20|276.85|274.85|277.2|275.2|277.2|275.2|276.85|274.85|0
1641546990000|2022-01-07 09:16:30|277.37|275.37|277.02|275.02|277.37|275.37|277.02|275.02|0
1641547000000|2022-01-07 09:16:40|276.85|274.85|277.2|275.2|277.2|275.2|276.85|274.85|0
1641547010000|2022-01-07 09:16:50|277.02|275.02|276.76|274.76|277.02|275.02|276.76|274.76|0
1641547020000|2022-01-07 09:17:00|276.68|274.68|276.33|274.33|276.68|274.68|276.16|274.16|0
1641547030000|2022-01-07 09:17:10|276.51|274.51|276.51|274.51|276.51|274.51|276.51|274.51|0
1641547040000|2022-01-07 09:17:20|276.68|274.68|276.85|274.85|276.85|274.85|276.68|274.68|0
1641547050000|2022-01-07 09:17:30|276.93|274.93|277.02|275.02|277.02|275.02|276.93|274.93|0
1641547060000|2022-01-07 09:17:40|276.93|274.93|276.85|274.85|276.93|274.93|276.85|274.85|0
1641547070000|2022-01-07 09:17:50|276.68|274.68|276.85|274.85|276.85|274.85|276.68|274.68|0
1641547080000|2022-01-07 09:18:00|277.02|275.02|277.2|275.2|277.54|275.54|277.02|275.02|0
1641547090000|2022-01-07 09:18:10|277.02|275.02|277.02|275.02|277.2|275.2|277.02|275.02|0
1641547100000|2022-01-07 09:18:20|276.68|274.68|276.33|274.33|276.68|274.68|276.33|274.33|0
1641547110000|2022-01-07 09:18:30|276.5|274.5|276.33|274.33|276.5|274.5|276.33|274.33|0
1641547120000|2022-01-07 09:18:40|276.5|274.5|276.33|274.33|276.5|274.5|276.33|274.33|0
1641547130000|2022-01-07 09:18:50|276.16|274.16|276.33|274.33|276.33|274.33|276.16|274.16|0
1641547140000|2022-01-07 09:19:00|276.5|274.5|276.5|274.5|276.5|274.5|276.5|274.5|0
1641547150000|2022-01-07 09:19:10|276.41|274.41|276.33|274.33|276.5|274.5|276.33|274.33|0
1641547160000|2022-01-07 09:19:20|276.5|274.5|276.68|274.68|276.85|274.85|276.5|274.5|0
1641547170000|2022-01-07 09:19:30|276.59|274.59|276.59|274.59|276.59|274.59|276.5|274.5|0
1641547180000|2022-01-07 09:19:40|276.85|274.85|277.02|275.02|277.02|275.02|276.85|274.85|0
1641547190000|2022-01-07 09:19:50|277.1|275.1|277.02|275.02|277.19|275.19|277.02|275.02|0
1641547200000|2022-01-07 09:20:00|277.19|275.19|277.54|275.54|277.54|275.54|277.19|275.19|0
1641547210000|2022-01-07 09:20:10|277.71|275.71|277.71|275.71|277.89|275.89|277.71|275.71|0
1641547220000|2022-01-07 09:20:20|277.45|275.45|277.54|275.54|277.54|275.54|277.37|275.37|0
1641547230000|2022-01-07 09:20:30|277.71|275.71|278.06|276.06|278.06|276.06|277.54|275.54|0
1641547240000|2022-01-07 09:20:40|277.89|275.89|278.06|276.06|278.06|276.06|277.89|275.89|0
1641547250000|2022-01-07 09:20:50|277.89|275.89|278.06|276.06|278.06|276.06|277.89|275.89|0
1641547260000|2022-01-07 09:21:00|277.54|275.54|277.71|275.71|277.71|275.71|277.54|275.54|0
1641547270000|2022-01-07 09:21:10|277.37|275.37|277.19|275.19|277.37|275.37|277.19|275.19|0
1641547280000|2022-01-07 09:21:20|277.37|275.37|277.54|275.54|277.54|275.54|277.37|275.37|0
1641547290000|2022-01-07 09:21:30|277.71|275.71|278.06|276.06|278.06|276.06|277.71|275.71|0
1641547300000|2022-01-07 09:21:40|277.71|275.71|277.71|275.71|277.79|275.79|277.71|275.71|0
1641547310000|2022-01-07 09:21:50|277.88|275.88|278.06|276.06|278.06|276.06|277.88|275.88|0
1641547320000|2022-01-07 09:22:00|277.88|275.88|277.88|275.88|278.06|276.06|277.88|275.88|0
1641547330000|2022-01-07 09:22:10|277.97|275.97|277.79|275.79|278.06|276.06|277.79|275.79|0
1641547340000|2022-01-07 09:22:20|277.88|275.88|277.88|275.88|277.97|275.97|277.88|275.88|0
1641547350000|2022-01-07 09:22:30|277.97|275.97|278.23|276.23|278.23|276.23|277.97|275.97|0
1641547360000|2022-01-07 09:22:40|278.06|276.06|278.06|276.06|278.06|276.06|278.06|276.06|0
1641547370000|2022-01-07 09:22:50|278.23|276.23|277.88|275.88|278.23|276.23|277.88|275.88|0
1641547380000|2022-01-07 09:23:00|278.06|276.06|277.88|275.88|278.06|276.06|277.71|275.71|0
1641547390000|2022-01-07 09:23:10|277.71|275.71|277.71|275.71|277.71|275.71|277.71|275.71|0
1641547400000|2022-01-07 09:23:20|277.88|275.88|277.97|275.97|277.97|275.97|277.88|275.88|0
1641547410000|2022-01-07 09:23:30|277.88|275.88|277.19|275.19|277.88|275.88|277.19|275.19|0
1641547420000|2022-01-07 09:23:40|277.36|275.36|277.54|275.54|277.54|275.54|277.36|275.36|0
1641547430000|2022-01-07 09:23:50|277.36|275.36|277.54|275.54|277.54|275.54|277.36|275.36|0
1641547440000|2022-01-07 09:24:00|277.62|275.62|277.88|275.88|277.88|275.88|277.62|275.62|0
1641547450000|2022-01-07 09:24:10|278.06|276.06|278.14|276.14|278.23|276.23|278.06|276.06|0
1641547460000|2022-01-07 09:24:20|278.23|276.23|278.06|276.06|278.23|276.23|278.06|276.06|0
1641547480000|2022-01-07 09:24:40|278.14|276.14|278.06|276.06|278.14|276.14|278.06|276.06|0
1641547490000|2022-01-07 09:24:50|278.05|276.05|278.05|276.05|278.05|276.05|278.05|276.05|0
1641547500000|2022-01-07 09:25:00|277.96|275.96|278.23|276.23|278.23|276.23|277.96|275.96|0
1641547510000|2022-01-07 09:25:10|278.4|276.4|278.57|276.57|278.57|276.57|278.4|276.4|0
1641547520000|2022-01-07 09:25:20|278.4|276.4|278.4|276.4|278.4|276.4|278.23|276.23|0
1641547530000|2022-01-07 09:25:30|278.57|276.57|278.57|276.57|278.57|276.57|278.4|276.4|0
1641547540000|2022-01-07 09:25:40|278.75|276.75|278.75|276.75|278.75|276.75|278.57|276.57|0
1641547550000|2022-01-07 09:25:50|278.92|276.92|278.57|276.57|278.92|276.92|278.57|276.57|0
1641547560000|2022-01-07 09:26:00|278.75|276.75|279.61|277.61|279.61|277.61|278.75|276.75|0
1641547570000|2022-01-07 09:26:10|279.7|277.7|280.13|278.13|280.13|278.13|279.7|277.7|0
1641547580000|2022-01-07 09:26:20|279.96|277.96|279.96|277.96|280.13|278.13|279.96|277.96|0
1641547590000|2022-01-07 09:26:30|279.79|277.79|280.31|278.31|280.31|278.31|279.79|277.79|0
1641547600000|2022-01-07 09:26:40|280.13|278.13|280.48|278.48|280.48|278.48|280.13|278.13|0
1641547610000|2022-01-07 09:26:50|280.83|278.83|280.65|278.65|280.83|278.83|280.65|278.65|0
1641547620000|2022-01-07 09:27:00|280.31|278.31|280.48|278.48|280.48|278.48|280.31|278.31|0
1641547630000|2022-01-07 09:27:10|280.39|278.39|280.04|278.04|280.39|278.39|280.04|278.04|0
1641547640000|2022-01-07 09:27:20|280.13|278.13|279.96|277.96|280.13|278.13|279.96|277.96|0
1641547650000|2022-01-07 09:27:30|279.79|277.79|280.13|278.13|280.13|278.13|279.79|277.79|0
1641547660000|2022-01-07 09:27:40|279.96|277.96|280.13|278.13|280.13|278.13|279.96|277.96|0
1641547670000|2022-01-07 09:27:50|279.96|277.96|280.13|278.13|280.13|278.13|279.96|277.96|0
1641547680000|2022-01-07 09:28:00|280.22|278.22|280.48|278.48|280.48|278.48|280.22|278.22|0
1641547690000|2022-01-07 09:28:10|280.65|278.65|280.65|278.65|280.65|278.65|280.48|278.48|0
1641547700000|2022-01-07 09:28:20|280.83|278.83|280.83|278.83|280.83|278.83|280.83|278.83|0
1641547710000|2022-01-07 09:28:30|280.48|278.48|280.56|278.56|280.56|278.56|280.48|278.48|0
1641547720000|2022-01-07 09:28:40|280.65|278.65|280.48|278.48|280.65|278.65|280.48|278.48|0
1641547730000|2022-01-07 09:28:50|280.56|278.56|280.65|278.65|280.65|278.65|280.48|278.48|0
1641547740000|2022-01-07 09:29:00|280.48|278.48|280.48|278.48|280.48|278.48|280.48|278.48|0
1641547750000|2022-01-07 09:29:10|280.56|278.56|280.65|278.65|280.65|278.65|280.56|278.56|0
1641547760000|2022-01-07 09:29:20|280.56|278.56|280.31|278.31|280.56|278.56|280.31|278.31|0
1641547770000|2022-01-07 09:29:30|279.96|277.96|280.13|278.13|280.13|278.13|279.96|277.96|0
1641547780000|2022-01-07 09:29:40|279.78|277.78|279.87|277.87|279.96|277.96|279.78|277.78|0
1641547790000|2022-01-07 09:29:50|279.96|277.96|279.61|277.61|279.96|277.96|279.61|277.61|0
1641547800000|2022-01-07 09:30:00|279.78|277.78|279.96|277.96|279.96|277.96|279.78|277.78|0
1641547810000|2022-01-07 09:30:10|279.78|277.78|279.96|277.96|279.96|277.96|279.78|277.78|0
1641547820000|2022-01-07 09:30:20|280.04|278.04|279.96|277.96|280.13|278.13|279.96|277.96|0
1641547830000|2022-01-07 09:30:30|279.78|277.78|279.78|277.78|279.78|277.78|279.78|277.78|0
1641547840000|2022-01-07 09:30:40|279.61|277.61|279.69|277.69|279.69|277.69|279.61|277.61|0
1641547850000|2022-01-07 09:30:50|279.78|277.78|280.13|278.13|280.13|278.13|279.78|277.78|0
1641547860000|2022-01-07 09:31:00|279.96|277.96|280.13|278.13|280.13|278.13|279.96|277.96|0
1641547870000|2022-01-07 09:31:10|279.96|277.96|280.04|278.04|280.04|278.04|279.96|277.96|0
1641547880000|2022-01-07 09:31:20|280.3|278.3|280.04|278.04|280.3|278.3|280.04|278.04|0
1641547890000|2022-01-07 09:31:30|280.48|278.48|280.3|278.3|280.48|278.48|280.3|278.3|0
1641547900000|2022-01-07 09:31:40|280.48|278.48|280.39|278.39|280.48|278.48|280.3|278.3|0
1641547910000|2022-01-07 09:31:50|280.3|278.3|280.48|278.48|280.48|278.48|280.3|278.3|0
1641547920000|2022-01-07 09:32:00|280.3|278.3|280.48|278.48|280.48|278.48|280.21|278.21|0
1641547930000|2022-01-07 09:32:10|280.3|278.3|280.39|278.39|280.39|278.39|280.3|278.3|0
1641547940000|2022-01-07 09:32:20|280.3|278.3|280.48|278.48|280.48|278.48|280.3|278.3|0
1641547950000|2022-01-07 09:32:30|280.3|278.3|280.48|278.48|280.48|278.48|280.3|278.3|0
1641547960000|2022-01-07 09:32:40|280.39|278.39|280.39|278.39|280.39|278.39|280.39|278.39|0
1641547970000|2022-01-07 09:32:50|280.48|278.48|280.3|278.3|280.48|278.48|280.3|278.3|0
1641547980000|2022-01-07 09:33:00|280.65|278.65|280.3|278.3|280.65|278.65|280.3|278.3|0
1641548000000|2022-01-07 09:33:20|280.48|278.48|280.65|278.65|280.65|278.65|280.48|278.48|0
1641548010000|2022-01-07 09:33:30|280.82|278.82|281.35|279.35|281.35|279.35|280.82|278.82|0
1641548020000|2022-01-07 09:33:40|281.43|279.43|281.35|279.35|281.43|279.43|281.35|279.35|0
1641548030000|2022-01-07 09:33:50|281.52|279.52|281.52|279.52|281.52|279.52|281.52|279.52|0
1641548040000|2022-01-07 09:34:00|281.43|279.43|280.82|278.82|281.43|279.43|280.82|278.82|0
1641548050000|2022-01-07 09:34:10|281|279|281|279|281.17|279.17|281|279|0
1641548060000|2022-01-07 09:34:20|281.17|279.17|281.17|279.17|281.17|279.17|281|279|0
1641548070000|2022-01-07 09:34:30|281.34|279.34|281.34|279.34|281.34|279.34|281.34|279.34|0
1641548080000|2022-01-07 09:34:40|281.52|279.52|281.52|279.52|281.52|279.52|281.52|279.52|0
1641548090000|2022-01-07 09:34:50|281.69|279.69|281.69|279.69|281.69|279.69|281.69|279.69|0
1641548100000|2022-01-07 09:35:00|281.87|279.87|281.52|279.52|281.87|279.87|281.34|279.34|0
1641548110000|2022-01-07 09:35:10|281.69|279.69|281.52|279.52|281.69|279.69|281.52|279.52|0
1641548120000|2022-01-07 09:35:20|281.69|279.69|281.6|279.6|281.69|279.69|281.6|279.6|0
1641548130000|2022-01-07 09:35:30|281.52|279.52|282.04|280.04|282.04|280.04|281.52|279.52|0
1641548140000|2022-01-07 09:35:40|281.69|279.69|281.87|279.87|281.87|279.87|281.69|279.69|0
1641548150000|2022-01-07 09:35:50|281.95|279.95|282.04|280.04|282.04|280.04|281.95|279.95|0
1641548160000|2022-01-07 09:36:00|282.21|280.21|282.39|280.39|282.39|280.39|282.04|280.04|0
1641548170000|2022-01-07 09:36:10|282.56|280.56|282.39|280.39|282.56|280.56|282.39|280.39|0
1641548180000|2022-01-07 09:36:20|282.21|280.21|282.21|280.21|282.21|280.21|282.21|280.21|0
1641548190000|2022-01-07 09:36:30|282.39|280.39|282.21|280.21|282.39|280.39|282.21|280.21|0
1641548200000|2022-01-07 09:36:40|282.04|280.04|282.21|280.21|282.21|280.21|282.04|280.04|0
1641548210000|2022-01-07 09:36:50|282.04|280.04|281.87|279.87|282.04|280.04|281.87|279.87|0
1641548220000|2022-01-07 09:37:00|282.04|280.04|282.04|280.04|282.04|280.04|282.04|280.04|0
1641548230000|2022-01-07 09:37:10|281.87|279.87|282.04|280.04|282.04|280.04|281.87|279.87|0
1641548240000|2022-01-07 09:37:20|281.95|279.95|281.86|279.86|281.95|279.95|281.86|279.86|0
1641548260000|2022-01-07 09:37:40|281.69|279.69|281.69|279.69|281.69|279.69|281.69|279.69|0
1641548270000|2022-01-07 09:37:50|281.86|279.86|281.52|279.52|281.86|279.86|281.52|279.52|0
1641548290000|2022-01-07 09:38:10|281.08|279.08|280.82|278.82|281.08|279.08|280.65|278.65|0
1641548310000|2022-01-07 09:38:30|281.17|279.17|281.34|279.34|281.34|279.34|281.17|279.17|0
1641548320000|2022-01-07 09:38:40|281.17|279.17|281.69|279.69|281.69|279.69|281.17|279.17|0
1641548330000|2022-01-07 09:38:50|281.52|279.52|281.34|279.34|281.69|279.69|281.34|279.34|0
1641548340000|2022-01-07 09:39:00|281.52|279.52|281.34|279.34|281.52|279.52|281.34|279.34|0
1641548350000|2022-01-07 09:39:10|281.52|279.52|281.86|279.86|281.86|279.86|281.52|279.52|0
1641548360000|2022-01-07 09:39:20|281.77|279.77|281.86|279.86|281.86|279.86|281.77|279.77|0
1641548370000|2022-01-07 09:39:30|281.77|279.77|281.77|279.77|281.77|279.77|281.77|279.77|0
1641548380000|2022-01-07 09:39:40|281.86|279.86|281.6|279.6|281.86|279.86|281.51|279.51|0
1641548390000|2022-01-07 09:39:50|281.69|279.69|282.04|280.04|282.04|280.04|281.69|279.69|0
1641548400000|2022-01-07 09:40:00|281.69|279.69|281.86|279.86|282.04|280.04|281.69|279.69|0
1641548410000|2022-01-07 09:40:10|282.04|280.04|282.39|280.39|282.47|280.47|282.04|280.04|0
1641548430000|2022-01-07 09:40:30|282.56|280.56|282.64|280.64|282.73|280.73|282.56|280.56|0
1641548440000|2022-01-07 09:40:40|282.56|280.56|282.56|280.56|282.56|280.56|282.56|280.56|0
1641548450000|2022-01-07 09:40:50|282.39|280.39|282.38|280.38|282.39|280.39|282.38|280.38|0
1641548460000|2022-01-07 09:41:00|282.21|280.21|282.38|280.38|282.38|280.38|282.21|280.21|0
1641548470000|2022-01-07 09:41:10|282.91|280.91|282.91|280.91|282.91|280.91|282.91|280.91|0
1641548480000|2022-01-07 09:41:20|283.08|281.08|283.08|281.08|283.08|281.08|282.91|280.91|0
1641548490000|2022-01-07 09:41:30|282.99|280.99|283.08|281.08|283.08|281.08|282.99|280.99|0
1641548500000|2022-01-07 09:41:40|282.91|280.91|282.73|280.73|282.91|280.91|282.73|280.73|0
1641548510000|2022-01-07 09:41:50|282.91|280.91|282.73|280.73|282.91|280.91|282.73|280.73|0
1641548520000|2022-01-07 09:42:00|282.56|280.56|282.56|280.56|282.56|280.56|282.56|280.56|0
1641548530000|2022-01-07 09:42:10|282.73|280.73|282.64|280.64|282.73|280.73|282.56|280.56|0
1641548540000|2022-01-07 09:42:20|282.73|280.73|282.56|280.56|282.73|280.73|282.56|280.56|0
1641548550000|2022-01-07 09:42:30|282.73|280.73|282.73|280.73|282.73|280.73|282.73|280.73|0
1641548560000|2022-01-07 09:42:40|282.56|280.56|282.73|280.73|282.73|280.73|282.56|280.56|0
1641548590000|2022-01-07 09:43:10|282.56|280.56|282.56|280.56|282.56|280.56|282.56|280.56|0
1641548600000|2022-01-07 09:43:20|282.38|280.38|282.21|280.21|282.38|280.38|282.21|280.21|0
1641548610000|2022-01-07 09:43:30|282.12|280.12|282.03|280.03|282.12|280.12|282.03|280.03|0
1641548640000|2022-01-07 09:44:00|281.94|279.94|281.51|279.51|281.94|279.94|281.51|279.51|0
1641548650000|2022-01-07 09:44:10|281.69|279.69|281.51|279.51|281.69|279.69|281.51|279.51|0
1641548660000|2022-01-07 09:44:20|281.86|279.86|281.86|279.86|282.03|280.03|281.86|279.86|0
1641548670000|2022-01-07 09:44:30|281.77|279.77|281.86|279.86|282.03|280.03|281.77|279.77|0
1641548680000|2022-01-07 09:44:40|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1641548690000|2022-01-07 09:44:50|281.86|279.86|281.69|279.69|281.86|279.86|281.69|279.69|0
1641548700000|2022-01-07 09:45:00|281.77|279.77|281.94|279.94|282.03|280.03|281.77|279.77|0
1641548710000|2022-01-07 09:45:10|282.03|280.03|281.68|279.68|282.03|280.03|281.68|279.68|0
1641548720000|2022-01-07 09:45:20|281.51|279.51|281.59|279.59|281.59|279.59|281.51|279.51|0
1641548730000|2022-01-07 09:45:30|281.68|279.68|282.21|280.21|282.21|280.21|281.68|279.68|0
1641548740000|2022-01-07 09:45:40|282.03|280.03|282.21|280.21|282.21|280.21|282.03|280.03|0
1641548750000|2022-01-07 09:45:50|282.38|280.38|282.56|280.56|282.56|280.56|282.38|280.38|0
1641548760000|2022-01-07 09:46:00|282.38|280.38|282.38|280.38|282.56|280.56|282.38|280.38|0
1641548770000|2022-01-07 09:46:10|282.46|280.46|282.38|280.38|282.46|280.46|282.38|280.38|0
1641548780000|2022-01-07 09:46:20|282.56|280.56|282.56|280.56|282.56|280.56|282.38|280.38|0
1641548800000|2022-01-07 09:46:40|282.38|280.38|282.56|280.56|282.73|280.73|282.38|280.38|0
1641548810000|2022-01-07 09:46:50|282.55|280.55|282.38|280.38|282.55|280.55|282.38|280.38|0
1641548820000|2022-01-07 09:47:00|282.55|280.55|282.55|280.55|282.55|280.55|282.55|280.55|0
1641548840000|2022-01-07 09:47:20|282.38|280.38|282.38|280.38|282.55|280.55|282.38|280.38|0
1641548850000|2022-01-07 09:47:30|282.46|280.46|281.86|279.86|282.46|280.46|281.86|279.86|0
1641548860000|2022-01-07 09:47:40|282.03|280.03|281.86|279.86|282.03|280.03|281.86|279.86|0
1641548910000|2022-01-07 09:48:30|281.94|279.94|282.03|280.03|282.03|280.03|281.94|279.94|0
1641548920000|2022-01-07 09:48:40|281.86|279.86|281.86|279.86|281.86|279.86|281.86|279.86|0
1641548930000|2022-01-07 09:48:50|282.55|280.55|282.38|280.38|282.55|280.55|282.38|280.38|0
1641548940000|2022-01-07 09:49:00|282.2|280.2|282.2|280.2|282.2|280.2|282.2|280.2|0
1641548950000|2022-01-07 09:49:10|282.11|280.11|282.03|280.03|282.2|280.2|282.03|280.03|0
1641548960000|2022-01-07 09:49:20|281.86|279.86|281.86|279.86|281.86|279.86|281.86|279.86|0
1641548970000|2022-01-07 09:49:30|281.68|279.68|281.77|279.77|281.77|279.77|281.68|279.68|0
1641548980000|2022-01-07 09:49:40|281.68|279.68|281.51|279.51|281.68|279.68|281.51|279.51|0
1641549000000|2022-01-07 09:50:00|281.68|279.68|281.68|279.68|281.68|279.68|281.68|279.68|0
1641549010000|2022-01-07 09:50:10|281.51|279.51|281.51|279.51|281.51|279.51|281.51|279.51|0
1641549020000|2022-01-07 09:50:20|281.33|279.33|281.33|279.33|281.33|279.33|281.33|279.33|0
1641549030000|2022-01-07 09:50:30|281.51|279.51|281.33|279.33|281.51|279.51|281.33|279.33|0
1641549040000|2022-01-07 09:50:40|281.51|279.51|281.51|279.51|281.51|279.51|281.51|279.51|0
1641549050000|2022-01-07 09:50:50|281.33|279.33|281.33|279.33|281.33|279.33|281.33|279.33|0
1641549060000|2022-01-07 09:51:00|281.51|279.51|281.33|279.33|281.51|279.51|281.33|279.33|0
1641549070000|2022-01-07 09:51:10|281.51|279.51|281.68|279.68|281.68|279.68|281.51|279.51|0
1641549080000|2022-01-07 09:51:20|281.85|279.85|281.68|279.68|281.85|279.85|281.68|279.68|0
1641549100000|2022-01-07 09:51:40|281.85|279.85|281.68|279.68|281.85|279.85|281.68|279.68|0
1641549110000|2022-01-07 09:51:50|281.51|279.51|281.59|279.59|281.68|279.68|281.51|279.51|0
1641549120000|2022-01-07 09:52:00|281.51|279.51|281.33|279.33|281.51|279.51|281.33|279.33|0
1641549130000|2022-01-07 09:52:10|281.51|279.51|281.33|279.33|281.51|279.51|281.33|279.33|0
1641549140000|2022-01-07 09:52:20|281.51|279.51|281.85|279.85|281.85|279.85|281.51|279.51|0
1641549150000|2022-01-07 09:52:30|281.68|279.68|281.68|279.68|281.68|279.68|281.68|279.68|0
1641549170000|2022-01-07 09:52:50|281.51|279.51|281.59|279.59|281.59|279.59|281.51|279.51|0
1641549180000|2022-01-07 09:53:00|281.51|279.51|281.33|279.33|281.51|279.51|281.33|279.33|0
1641549190000|2022-01-07 09:53:10|281.41|279.41|281.33|279.33|281.51|279.51|281.33|279.33|0
1641549200000|2022-01-07 09:53:20|281.16|279.16|281.16|279.16|281.16|279.16|281.16|279.16|0
1641549210000|2022-01-07 09:53:30|280.98|278.98|280.98|278.98|280.98|278.98|280.98|278.98|0
1641549220000|2022-01-07 09:53:40|281.16|279.16|280.98|278.98|281.16|279.16|280.98|278.98|0
1641549230000|2022-01-07 09:53:50|281.16|279.16|281.16|279.16|281.16|279.16|281.16|279.16|0
1641549240000|2022-01-07 09:54:00|281.07|279.07|280.98|278.98|281.07|279.07|280.98|278.98|0
1641549250000|2022-01-07 09:54:10|281.07|279.07|280.98|278.98|281.07|279.07|280.98|278.98|0
1641549270000|2022-01-07 09:54:30|280.81|278.81|280.81|278.81|280.81|278.81|280.81|278.81|0
1641549280000|2022-01-07 09:54:40|280.72|278.72|280.63|278.63|280.81|278.81|280.63|278.63|0
1641549300000|2022-01-07 09:55:00|280.54|278.54|280.46|278.46|280.54|278.54|280.46|278.46|0
1641549310000|2022-01-07 09:55:10|280.63|278.63|280.46|278.46|280.63|278.63|280.46|278.46|0
1641549330000|2022-01-07 09:55:30|280.29|278.29|280.37|278.37|280.37|278.37|280.29|278.29|0
1641549340000|2022-01-07 09:55:40|280.29|278.29|280.11|278.11|280.54|278.54|280.11|278.11|0
1641549350000|2022-01-07 09:55:50|280.02|278.02|280.29|278.29|280.29|278.29|280.02|278.02|0
1641549360000|2022-01-07 09:56:00|280.46|278.46|280.46|278.46|280.46|278.46|280.46|278.46|0
1641549370000|2022-01-07 09:56:10|280.29|278.29|280.46|278.46|280.46|278.46|280.29|278.29|0
1641549380000|2022-01-07 09:56:20|280.37|278.37|280.46|278.46|280.46|278.46|280.29|278.29|0
1641549390000|2022-01-07 09:56:30|280.63|278.63|280.54|278.54|280.63|278.63|280.46|278.46|0
1641549400000|2022-01-07 09:56:40|280.63|278.63|280.81|278.81|280.81|278.81|280.46|278.46|0
1641549410000|2022-01-07 09:56:50|280.63|278.63|280.63|278.63|280.81|278.81|280.63|278.63|0
1641549420000|2022-01-07 09:57:00|280.81|278.81|280.72|278.72|280.81|278.81|280.63|278.63|0
1641549430000|2022-01-07 09:57:10|280.63|278.63|280.46|278.46|280.63|278.63|280.46|278.46|0
1641549440000|2022-01-07 09:57:20|280.63|278.63|280.46|278.46|280.63|278.63|280.46|278.46|0
1641549450000|2022-01-07 09:57:30|280.28|278.28|280.28|278.28|280.28|278.28|280.28|278.28|0
1641549460000|2022-01-07 09:57:40|280.37|278.37|280.11|278.11|280.37|278.37|280.11|278.11|0
1641549470000|2022-01-07 09:57:50|279.94|277.94|279.94|277.94|279.94|277.94|279.94|277.94|0
1641549480000|2022-01-07 09:58:00|280.11|278.11|280.28|278.28|280.28|278.28|280.11|278.11|0
1641549490000|2022-01-07 09:58:10|280.46|278.46|280.63|278.63|280.63|278.63|280.28|278.28|0
1641549500000|2022-01-07 09:58:20|280.46|278.46|280.63|278.63|280.63|278.63|280.46|278.46|0
1641549510000|2022-01-07 09:58:30|280.37|278.37|280.46|278.46|280.46|278.46|280.28|278.28|0
1641549520000|2022-01-07 09:58:40|280.28|278.28|280.28|278.28|280.46|278.46|280.28|278.28|0
1641549530000|2022-01-07 09:58:50|280.11|278.11|279.94|277.94|280.11|278.11|279.94|277.94|0
1641549540000|2022-01-07 09:59:00|279.76|277.76|279.59|277.59|279.76|277.76|279.59|277.59|0
1641549550000|2022-01-07 09:59:10|279.76|277.76|279.76|277.76|279.76|277.76|279.76|277.76|0
1641549560000|2022-01-07 09:59:20|279.59|277.59|279.67|277.67|279.67|277.67|279.59|277.59|0
1641549570000|2022-01-07 09:59:30|279.76|277.76|279.59|277.59|279.76|277.76|279.59|277.59|0
1641549590000|2022-01-07 09:59:50|279.76|277.76|279.76|277.76|279.76|277.76|279.76|277.76|0
1641549620000|2022-01-07 10:00:20|279.94|277.94|279.76|277.76|279.94|277.94|279.76|277.76|0
1641549630000|2022-01-07 10:00:30|279.84|277.84|279.76|277.76|279.84|277.84|279.76|277.76|0
1641549640000|2022-01-07 10:00:40|279.84|277.84|279.76|277.76|279.94|277.94|279.76|277.76|0
1641549650000|2022-01-07 10:00:50|279.93|277.93|280.11|278.11|280.11|278.11|279.93|277.93|0
1641549660000|2022-01-07 10:01:00|279.93|277.93|280.02|278.02|280.11|278.11|279.93|277.93|0
1641549670000|2022-01-07 10:01:10|279.93|277.93|279.93|277.93|279.93|277.93|279.93|277.93|0
1641549690000|2022-01-07 10:01:30|279.76|277.76|279.76|277.76|279.76|277.76|279.76|277.76|0
1641549700000|2022-01-07 10:01:40|279.67|277.67|279.59|277.59|279.67|277.67|279.59|277.59|0
1641549710000|2022-01-07 10:01:50|279.41|277.41|279.41|277.41|279.41|277.41|279.41|277.41|0
1641549720000|2022-01-07 10:02:00|279.24|277.24|279.07|277.07|279.24|277.24|279.07|277.07|0
1641549730000|2022-01-07 10:02:10|278.89|276.89|278.46|276.46|278.89|276.89|278.46|276.46|0
1641549740000|2022-01-07 10:02:20|278.2|276.2|278.2|276.2|278.2|276.2|278.2|276.2|0
1641549750000|2022-01-07 10:02:30|278.03|276.03|278.03|276.03|278.2|276.2|278.03|276.03|0
1641549760000|2022-01-07 10:02:40|277.85|275.85|278.55|276.55|278.55|276.55|277.85|275.85|0
1641549770000|2022-01-07 10:02:50|278.37|276.37|278.46|276.46|278.46|276.46|278.37|276.37|0
1641549780000|2022-01-07 10:03:00|278.37|276.37|278.72|276.72|278.72|276.72|278.37|276.37|0
1641549790000|2022-01-07 10:03:10|278.55|276.55|278.55|276.55|278.55|276.55|278.55|276.55|0
1641549800000|2022-01-07 10:03:20|278.72|276.72|278.72|276.72|278.72|276.72|278.72|276.72|0
1641549810000|2022-01-07 10:03:30|278.55|276.55|278.55|276.55|278.72|276.72|278.55|276.55|0
1641549820000|2022-01-07 10:03:40|278.8|276.8|278.8|276.8|278.8|276.8|278.72|276.72|0
1641549830000|2022-01-07 10:03:50|278.72|276.72|278.72|276.72|278.72|276.72|278.37|276.37|0
1641549840000|2022-01-07 10:04:00|278.89|276.89|278.72|276.72|278.89|276.89|278.55|276.55|0
1641549850000|2022-01-07 10:04:10|278.8|276.8|278.89|276.89|278.89|276.89|278.8|276.8|0
1641549860000|2022-01-07 10:04:20|278.72|276.72|278.72|276.72|278.72|276.72|278.55|276.55|0
1641549870000|2022-01-07 10:04:30|279.06|277.06|279.32|277.32|279.32|277.32|279.06|277.06|0
1641549880000|2022-01-07 10:04:40|279.24|277.24|279.76|277.76|279.76|277.76|279.24|277.24|0
1641549890000|2022-01-07 10:04:50|279.93|277.93|279.93|277.93|279.93|277.93|279.93|277.93|0
1641549900000|2022-01-07 10:05:00|280.11|278.11|280.28|278.28|280.28|278.28|280.11|278.11|0
1641549910000|2022-01-07 10:05:10|280.11|278.11|280.28|278.28|280.28|278.28|280.11|278.11|0
1641549930000|2022-01-07 10:05:30|280.11|278.11|280.11|278.11|280.11|278.11|279.93|277.93|0
1641549940000|2022-01-07 10:05:40|280.28|278.28|280.45|278.45|280.45|278.45|280.28|278.28|0
1641549950000|2022-01-07 10:05:50|280.63|278.63|280.97|278.97|280.97|278.97|280.63|278.63|0
1641549960000|2022-01-07 10:06:00|280.63|278.63|280.63|278.63|280.63|278.63|280.63|278.63|0
1641549970000|2022-01-07 10:06:10|280.45|278.45|280.45|278.45|280.45|278.45|280.45|278.45|0
1641549980000|2022-01-07 10:06:20|280.54|278.54|280.45|278.45|280.54|278.54|280.28|278.28|0
1641549990000|2022-01-07 10:06:30|280.63|278.63|280.8|278.8|280.8|278.8|280.63|278.63|0
1641550000000|2022-01-07 10:06:40|280.63|278.63|280.8|278.8|280.8|278.8|280.63|278.63|0
1641550010000|2022-01-07 10:06:50|280.71|278.71|280.8|278.8|280.8|278.8|280.71|278.71|0
1641550030000|2022-01-07 10:07:10|280.97|278.97|281.15|279.15|281.15|279.15|280.97|278.97|0
1641550040000|2022-01-07 10:07:20|281.32|279.32|281.49|279.49|281.49|279.49|281.32|279.32|0
1641550050000|2022-01-07 10:07:30|281.4|279.4|281.49|279.49|281.49|279.49|281.4|279.4|0
1641550060000|2022-01-07 10:07:40|281.32|279.32|280.97|278.97|281.32|279.32|280.97|278.97|0
1641550070000|2022-01-07 10:07:50|281.15|279.15|281.15|279.15|281.15|279.15|281.15|279.15|0
1641550080000|2022-01-07 10:08:00|280.97|278.97|281.32|279.32|281.4|279.4|280.97|278.97|0
1641550100000|2022-01-07 10:08:20|281.49|279.49|281.49|279.49|281.49|279.49|281.49|279.49|0
1641550120000|2022-01-07 10:08:40|281.84|279.84|282.02|280.02|282.19|280.19|281.84|279.84|0
1641550130000|2022-01-07 10:08:50|281.84|279.84|282.02|280.02|282.02|280.02|281.84|279.84|0
1641550140000|2022-01-07 10:09:00|282.19|280.19|282.1|280.1|282.19|280.19|282.02|280.02|0
1641550150000|2022-01-07 10:09:10|282.36|280.36|282.36|280.36|282.36|280.36|282.36|280.36|0
1641550160000|2022-01-07 10:09:20|282.19|280.19|282.19|280.19|282.19|280.19|282.19|280.19|0
1641550170000|2022-01-07 10:09:30|282.27|280.27|282.27|280.27|282.27|280.27|282.19|280.19|0
1641550180000|2022-01-07 10:09:40|282.36|280.36|282.36|280.36|282.36|280.36|282.36|280.36|0
1641550190000|2022-01-07 10:09:50|282.27|280.27|282.36|280.36|282.36|280.36|282.27|280.27|0
1641550200000|2022-01-07 10:10:00|282.19|280.19|282.02|280.02|282.19|280.19|282.02|280.02|0
1641550210000|2022-01-07 10:10:10|282.01|280.01|282.01|280.01|282.01|280.01|282.01|280.01|0
1641550220000|2022-01-07 10:10:20|282.19|280.19|282.19|280.19|282.36|280.36|282.19|280.19|0
1641550230000|2022-01-07 10:10:30|282.36|280.36|282.36|280.36|282.54|280.54|282.36|280.36|0
1641550250000|2022-01-07 10:10:50|282.19|280.19|282.27|280.27|282.27|280.27|282.19|280.19|0
1641550260000|2022-01-07 10:11:00|282.36|280.36|282.54|280.54|282.54|280.54|282.36|280.36|0
1641550280000|2022-01-07 10:11:20|282.62|280.62|282.54|280.54|282.62|280.62|282.54|280.54|0
1641550290000|2022-01-07 10:11:30|282.71|280.71|282.71|280.71|282.89|280.89|282.71|280.71|0
1641550300000|2022-01-07 10:11:40|282.54|280.54|282.54|280.54|282.54|280.54|282.54|280.54|0
1641550310000|2022-01-07 10:11:50|282.62|280.62|282.54|280.54|282.62|280.62|282.54|280.54|0
1641550320000|2022-01-07 10:12:00|282.89|280.89|282.89|280.89|282.89|280.89|282.89|280.89|0
1641550330000|2022-01-07 10:12:10|282.97|280.97|282.54|280.54|282.97|280.97|282.54|280.54|0
1641550340000|2022-01-07 10:12:20|282.89|280.89|282.89|280.89|282.89|280.89|282.89|280.89|0
1641550350000|2022-01-07 10:12:30|282.71|280.71|282.54|280.54|282.89|280.89|282.54|280.54|0
1641550360000|2022-01-07 10:12:40|282.71|280.71|282.71|280.71|282.71|280.71|282.71|280.71|0
1641550370000|2022-01-07 10:12:50|282.88|280.88|282.88|280.88|282.88|280.88|282.79|280.79|0
1641550380000|2022-01-07 10:13:00|282.71|280.71|282.71|280.71|282.88|280.88|282.71|280.71|0
1641550390000|2022-01-07 10:13:10|282.88|280.88|282.88|280.88|282.88|280.88|282.88|280.88|0
1641550400000|2022-01-07 10:13:20|282.71|280.71|282.71|280.71|282.71|280.71|282.71|280.71|0
1641550410000|2022-01-07 10:13:30|282.54|280.54|282.71|280.71|282.71|280.71|282.54|280.54|0
1641550420000|2022-01-07 10:13:40|282.54|280.54|282.54|280.54|282.54|280.54|282.54|280.54|0
1641550430000|2022-01-07 10:13:50|282.88|280.88|282.88|280.88|282.88|280.88|282.71|280.71|0
1641550450000|2022-01-07 10:14:10|283.06|281.06|283.06|281.06|283.06|281.06|283.06|281.06|0
1641550460000|2022-01-07 10:14:20|282.88|280.88|282.53|280.53|282.88|280.88|282.53|280.53|0
1641550470000|2022-01-07 10:14:30|282.36|280.36|282.88|280.88|282.88|280.88|282.36|280.36|0
1641550480000|2022-01-07 10:14:40|282.71|280.71|282.79|280.79|282.79|280.79|282.71|280.71|0
1641550490000|2022-01-07 10:14:50|282.71|280.71|282.71|280.71|282.71|280.71|282.71|280.71|0
1641550510000|2022-01-07 10:15:10|282.88|280.88|282.53|280.53|282.88|280.88|282.53|280.53|0
1641550520000|2022-01-07 10:15:20|282.36|280.36|282.36|280.36|282.36|280.36|282.27|280.27|0
1641550530000|2022-01-07 10:15:30|282.19|280.19|282.19|280.19|282.19|280.19|282.19|280.19|0
1641550540000|2022-01-07 10:15:40|282.36|280.36|282.36|280.36|282.36|280.36|282.36|280.36|0
1641550550000|2022-01-07 10:15:50|282.19|280.19|282.36|280.36|282.36|280.36|282.19|280.19|0
1641550560000|2022-01-07 10:16:00|282.19|280.19|282.27|280.27|282.27|280.27|282.18|280.18|0
1641550570000|2022-01-07 10:16:10|282.18|280.18|281.84|279.84|282.18|280.18|281.84|279.84|0
1641550580000|2022-01-07 10:16:20|281.92|279.92|282.01|280.01|282.01|280.01|281.92|279.92|0
1641550590000|2022-01-07 10:16:30|281.84|279.84|281.84|279.84|281.84|279.84|281.84|279.84|0
1641550620000|2022-01-07 10:17:00|282.01|280.01|281.92|279.92|282.01|280.01|281.84|279.84|0
1641550630000|2022-01-07 10:17:10|281.84|279.84|282.01|280.01|282.01|280.01|281.84|279.84|0
1641550650000|2022-01-07 10:17:30|282.36|280.36|282.53|280.53|282.53|280.53|282.18|280.18|0
1641550660000|2022-01-07 10:17:40|282.36|280.36|282.36|280.36|282.36|280.36|282.36|280.36|0
1641550670000|2022-01-07 10:17:50|282.27|280.27|282.27|280.27|282.27|280.27|282.27|280.27|0
1641550680000|2022-01-07 10:18:00|282.09|280.09|282.36|280.36|282.36|280.36|282.09|280.09|0
1641550700000|2022-01-07 10:18:20|282.53|280.53|282.53|280.53|282.53|280.53|282.53|280.53|0
1641550710000|2022-01-07 10:18:30|282.18|280.18|282.53|280.53|282.53|280.53|282.18|280.18|0
1641550720000|2022-01-07 10:18:40|282.36|280.36|282.36|280.36|282.36|280.36|282.36|280.36|0
1641550740000|2022-01-07 10:19:00|282.18|280.18|282.18|280.18|282.18|280.18|282.18|280.18|0
1641550750000|2022-01-07 10:19:10|282.01|280.01|282.01|280.01|282.01|280.01|282.01|280.01|0
1641550760000|2022-01-07 10:19:20|281.83|279.83|281.31|279.31|281.83|279.83|281.14|279.14|0
1641550770000|2022-01-07 10:19:30|281.14|279.14|281.31|279.31|281.31|279.31|281.14|279.14|0
1641550780000|2022-01-07 10:19:40|281.49|279.49|281.49|279.49|281.49|279.49|281.49|279.49|0
1641550790000|2022-01-07 10:19:50|281.66|279.66|282.01|280.01|282.01|280.01|281.66|279.66|0
1641550810000|2022-01-07 10:20:10|282.18|280.18|282.18|280.18|282.36|280.36|282.18|280.18|0
1641550820000|2022-01-07 10:20:20|282.36|280.36|282.18|280.18|282.36|280.36|282.18|280.18|0
1641550830000|2022-01-07 10:20:30|282.36|280.36|282.18|280.18|282.36|280.36|282.18|280.18|0
1641550840000|2022-01-07 10:20:40|282.36|280.36|282.18|280.18|282.36|280.36|282.18|280.18|0
1641550850000|2022-01-07 10:20:50|282.36|280.36|282.36|280.36|282.36|280.36|282.36|280.36|0
1641550870000|2022-01-07 10:21:10|282.53|280.53|282.53|280.53|282.53|280.53|282.53|280.53|0
1641550880000|2022-01-07 10:21:20|282.36|280.36|282.36|280.36|282.36|280.36|282.36|280.36|0
1641550890000|2022-01-07 10:21:30|282.44|280.44|282.53|280.53|282.53|280.53|282.44|280.44|0
1641550920000|2022-01-07 10:22:00|282.61|280.61|282.88|280.88|282.88|280.88|282.53|280.53|0
1641550930000|2022-01-07 10:22:10|282.7|280.7|282.7|280.7|282.7|280.7|282.7|280.7|0
1641550940000|2022-01-07 10:22:20|282.88|280.88|282.7|280.7|282.88|280.88|282.7|280.7|0
1641550950000|2022-01-07 10:22:30|282.35|280.35|282.35|280.35|282.35|280.35|282.35|280.35|0
1641550960000|2022-01-07 10:22:40|282.53|280.53|282.53|280.53|282.53|280.53|282.53|280.53|0
1641550970000|2022-01-07 10:22:50|282.35|280.35|282.35|280.35|282.35|280.35|282.35|280.35|0
1641550980000|2022-01-07 10:23:00|282.53|280.53|282.53|280.53|282.53|280.53|282.53|280.53|0
1641550990000|2022-01-07 10:23:10|282.35|280.35|282.26|280.26|282.35|280.35|282.18|280.18|0
1641551000000|2022-01-07 10:23:20|282.18|280.18|282.7|280.7|282.7|280.7|282.18|280.18|0
1641551010000|2022-01-07 10:23:30|282.61|280.61|282.7|280.7|282.88|280.88|282.61|280.61|0
1641551020000|2022-01-07 10:23:40|282.79|280.79|282.88|280.88|282.88|280.88|282.79|280.79|0
1641551030000|2022-01-07 10:23:50|282.61|280.61|282.7|280.7|282.7|280.7|282.61|280.61|0
1641551040000|2022-01-07 10:24:00|282.88|280.88|282.7|280.7|282.88|280.88|282.7|280.7|0
1641551050000|2022-01-07 10:24:10|282.88|280.88|282.7|280.7|282.88|280.88|282.7|280.7|0
1641551060000|2022-01-07 10:24:20|282.88|280.88|282.79|280.79|282.88|280.88|282.7|280.7|0
1641551070000|2022-01-07 10:24:30|282.88|280.88|282.88|280.88|282.88|280.88|282.88|280.88|0
1641551090000|2022-01-07 10:24:50|282.79|280.79|282.79|280.79|282.79|280.79|282.79|280.79|0
1641551100000|2022-01-07 10:25:00|282.88|280.88|282.88|280.88|282.88|280.88|282.88|280.88|0
1641551110000|2022-01-07 10:25:10|282.7|280.7|282.78|280.78|282.79|280.79|282.7|280.7|0
1641551120000|2022-01-07 10:25:20|282.53|280.53|282.78|280.78|282.78|280.78|282.53|280.53|0
1641551130000|2022-01-07 10:25:30|282.88|280.88|282.7|280.7|282.88|280.88|282.53|280.53|0
1641551140000|2022-01-07 10:25:40|282.88|280.88|282.96|280.96|282.96|280.96|282.88|280.88|0
1641551150000|2022-01-07 10:25:50|282.7|280.7|282.78|280.78|282.78|280.78|282.7|280.7|0
1641551160000|2022-01-07 10:26:00|282.88|280.88|282.88|280.88|283.05|281.05|282.88|280.88|0
1641551170000|2022-01-07 10:26:10|283.22|281.22|283.05|281.05|283.22|281.22|283.05|281.05|0
1641551180000|2022-01-07 10:26:20|283.22|281.22|283.4|281.4|283.4|281.4|283.22|281.22|0
1641551190000|2022-01-07 10:26:30|283.57|281.57|283.57|281.57|283.57|281.57|283.57|281.57|0
1641551200000|2022-01-07 10:26:40|283.4|281.4|283.4|281.4|283.4|281.4|283.4|281.4|0
1641551220000|2022-01-07 10:27:00|283.57|281.57|283.57|281.57|283.57|281.57|283.48|281.48|0
1641551230000|2022-01-07 10:27:10|283.75|281.75|283.57|281.57|283.75|281.75|283.57|281.57|0
1641551240000|2022-01-07 10:27:20|283.92|281.92|283.92|281.92|283.92|281.92|283.75|281.75|0
1641551250000|2022-01-07 10:27:30|283.75|281.75|283.75|281.75|283.75|281.75|283.75|281.75|0
1641551270000|2022-01-07 10:27:50|283.92|281.92|284.1|282.1|284.1|282.1|283.92|281.92|0
1641551280000|2022-01-07 10:28:00|283.92|281.92|283.92|281.92|283.92|281.92|283.92|281.92|0
1641551290000|2022-01-07 10:28:10|284.1|282.1|284.27|282.27|284.27|282.27|284.1|282.1|0
1641551300000|2022-01-07 10:28:20|284.45|282.45|284.27|282.27|284.45|282.45|284.27|282.27|0
1641551310000|2022-01-07 10:28:30|284.45|282.45|284.27|282.27|284.45|282.45|284.27|282.27|0
1641551320000|2022-01-07 10:28:40|284.45|282.45|284.45|282.45|284.45|282.45|284.35|282.35|0
1641551330000|2022-01-07 10:28:50|284.35|282.35|284.62|282.62|284.62|282.62|284.35|282.35|0
1641551340000|2022-01-07 10:29:00|284.45|282.45|284.45|282.45|284.45|282.45|284.45|282.45|0
1641551360000|2022-01-07 10:29:20|284.27|282.27|284.27|282.27|284.27|282.27|284.27|282.27|0
1641551370000|2022-01-07 10:29:30|284.44|282.44|284.27|282.27|284.44|282.44|284.27|282.27|0
1641551380000|2022-01-07 10:29:40|284.35|282.35|284.1|282.1|284.35|282.35|283.92|281.92|0
1641551390000|2022-01-07 10:29:50|284.09|282.09|283.92|281.92|284.09|282.09|283.92|281.92|0
1641551400000|2022-01-07 10:30:00|284.09|282.09|283.92|281.92|284.09|282.09|283.92|281.92|0
1641551410000|2022-01-07 10:30:10|284.09|282.09|283.92|281.92|284.09|282.09|283.92|281.92|0
1641551420000|2022-01-07 10:30:20|283.74|281.74|283.92|281.92|283.92|281.92|283.74|281.74|0
1641551430000|2022-01-07 10:30:30|283.74|281.74|283.83|281.83|283.83|281.83|283.74|281.74|0
1641551440000|2022-01-07 10:30:40|283.92|281.92|284.27|282.27|284.27|282.27|283.92|281.92|0
1641551450000|2022-01-07 10:30:50|284.35|282.35|284.35|282.35|284.35|282.35|284.35|282.35|0
1641551460000|2022-01-07 10:31:00|284.27|282.27|284.44|282.44|284.44|282.44|284.27|282.27|0
1641551480000|2022-01-07 10:31:20|284.62|282.62|284.62|282.62|284.62|282.62|284.62|282.62|0
1641551490000|2022-01-07 10:31:30|284.44|282.44|284.44|282.44|284.44|282.44|284.44|282.44|0
1641551500000|2022-01-07 10:31:40|284.27|282.27|284.44|282.44|284.44|282.44|284.27|282.27|0
1641551510000|2022-01-07 10:31:50|284.35|282.35|284.44|282.44|284.44|282.44|284.35|282.35|0
1641551520000|2022-01-07 10:32:00|284.53|282.53|284.62|282.62|284.62|282.62|284.27|282.27|0
1641551530000|2022-01-07 10:32:10|284.97|282.97|285.14|283.14|285.14|283.14|284.79|282.79|0
1641551540000|2022-01-07 10:32:20|285.05|283.05|285.14|283.14|285.14|283.14|285.05|283.05|0
1641551550000|2022-01-07 10:32:30|285.32|283.32|285.14|283.14|285.32|283.32|285.14|283.14|0
1641551580000|2022-01-07 10:33:00|285.32|283.32|284.79|282.79|285.32|283.32|284.79|282.79|0
1641551590000|2022-01-07 10:33:10|284.88|282.88|284.97|282.97|284.97|282.97|284.88|282.88|0
1641551600000|2022-01-07 10:33:20|284.79|282.79|284.79|282.79|284.79|282.79|284.62|282.62|0
1641551610000|2022-01-07 10:33:30|284.7|282.7|284.62|282.62|284.7|282.7|284.62|282.62|0
1641551620000|2022-01-07 10:33:40|284.79|282.79|284.79|282.79|284.97|282.97|284.79|282.79|0
1641551630000|2022-01-07 10:33:50|284.97|282.97|284.97|282.97|284.97|282.97|284.79|282.79|0
1641551660000|2022-01-07 10:34:20|285.05|283.05|285.14|283.14|285.14|283.14|285.05|283.05|0
1641551670000|2022-01-07 10:34:30|284.97|282.97|285.05|283.05|285.14|283.14|284.97|282.97|0
1641551680000|2022-01-07 10:34:40|284.97|282.97|284.79|282.79|284.97|282.97|284.79|282.79|0
1641551700000|2022-01-07 10:35:00|284.97|282.97|284.79|282.79|284.97|282.97|284.79|282.79|0
1641551710000|2022-01-07 10:35:10|284.97|282.97|284.97|282.97|284.97|282.97|284.97|282.97|0
1641551720000|2022-01-07 10:35:20|285.14|283.14|285.14|283.14|285.14|283.14|285.14|283.14|0
1641551730000|2022-01-07 10:35:30|284.97|282.97|284.97|282.97|284.97|282.97|284.97|282.97|0
1641551760000|2022-01-07 10:36:00|284.62|282.62|284.62|282.62|284.62|282.62|284.62|282.62|0
1641551770000|2022-01-07 10:36:10|284.44|282.44|284.44|282.44|284.44|282.44|284.44|282.44|0
1641551790000|2022-01-07 10:36:30|284.61|282.61|284.61|282.61|284.61|282.61|284.52|282.52|0
1641551800000|2022-01-07 10:36:40|284.44|282.44|284.44|282.44|284.44|282.44|284.44|282.44|0
1641551810000|2022-01-07 10:36:50|284.35|282.35|284.26|282.26|284.35|282.35|284.26|282.26|0
1641551840000|2022-01-07 10:37:20|284.09|282.09|284.09|282.09|284.09|282.09|284.09|282.09|0
1641551850000|2022-01-07 10:37:30|283.91|281.91|283.91|281.91|283.91|281.91|283.91|281.91|0
1641551860000|2022-01-07 10:37:40|283.74|281.74|283.82|281.82|283.82|281.82|283.74|281.74|0
1641551870000|2022-01-07 10:37:50|283.74|281.74|283.74|281.74|283.74|281.74|283.74|281.74|0
1641551880000|2022-01-07 10:38:00|283.91|281.91|284.09|282.09|284.09|282.09|283.91|281.91|0
1641551890000|2022-01-07 10:38:10|284.26|282.26|284.09|282.09|284.26|282.26|284|282|0
1641551900000|2022-01-07 10:38:20|283.91|281.91|283.91|281.91|283.91|281.91|283.91|281.91|0
1641551910000|2022-01-07 10:38:30|284.09|282.09|284.09|282.09|284.09|282.09|284.09|282.09|0
1641551920000|2022-01-07 10:38:40|283.91|281.91|284|282|284|282|283.91|281.91|0
1641551930000|2022-01-07 10:38:50|284.09|282.09|284.09|282.09|284.09|282.09|284.09|282.09|0
1641551940000|2022-01-07 10:39:00|283.91|281.91|283.91|281.91|284|282|283.91|281.91|0
1641551950000|2022-01-07 10:39:10|283.74|281.74|283.74|281.74|283.74|281.74|283.74|281.74|0
1641551960000|2022-01-07 10:39:20|283.91|281.91|283.91|281.91|284.09|282.09|283.91|281.91|0
1641551970000|2022-01-07 10:39:30|284|282|283.74|281.74|284|282|283.74|281.74|0
1641551980000|2022-01-07 10:39:40|283.56|281.56|283.56|281.56|283.56|281.56|283.56|281.56|0
1641552000000|2022-01-07 10:40:00|283.39|281.39|283.39|281.39|283.39|281.39|283.39|281.39|0
1641552010000|2022-01-07 10:40:10|283.47|281.47|283.56|281.56|283.56|281.56|283.47|281.47|0
1641552020000|2022-01-07 10:40:20|283.65|281.65|283.56|281.56|283.74|281.74|283.56|281.56|0
1641552030000|2022-01-07 10:40:30|283.74|281.74|283.56|281.56|283.74|281.74|283.56|281.56|0
1641552040000|2022-01-07 10:40:40|283.74|281.74|283.74|281.74|283.74|281.74|283.74|281.74|0
1641552070000|2022-01-07 10:41:10|283.56|281.56|283.74|281.74|283.74|281.74|283.56|281.56|0
1641552100000|2022-01-07 10:41:40|283.56|281.56|283.74|281.74|283.74|281.74|283.56|281.56|0
1641552120000|2022-01-07 10:42:00|283.91|281.91|284.09|282.09|284.09|282.09|283.91|281.91|0
1641552130000|2022-01-07 10:42:10|284.26|282.26|284.26|282.26|284.26|282.26|284.26|282.26|0
1641552140000|2022-01-07 10:42:20|284.61|282.61|284.44|282.44|284.61|282.61|284.44|282.44|0
1641552150000|2022-01-07 10:42:30|284.61|282.61|284.52|282.52|284.61|282.61|284.52|282.52|0
1641552160000|2022-01-07 10:42:40|284.44|282.44|284.26|282.26|284.44|282.44|284.26|282.26|0
1641552170000|2022-01-07 10:42:50|284.09|282.09|283.91|281.91|284.09|282.09|283.91|281.91|0
1641552180000|2022-01-07 10:43:00|284.09|282.09|283.91|281.91|284.09|282.09|283.91|281.91|0
1641552190000|2022-01-07 10:43:10|283.82|281.82|283.91|281.91|283.91|281.91|283.82|281.82|0
1641552200000|2022-01-07 10:43:20|284.09|282.09|284.09|282.09|284.09|282.09|284.09|282.09|0
1641552210000|2022-01-07 10:43:30|284.08|282.08|284.08|282.08|284.08|282.08|284.08|282.08|0
1641552220000|2022-01-07 10:43:40|284.26|282.26|284.26|282.26|284.26|282.26|284.17|282.17|0
1641552230000|2022-01-07 10:43:50|284.08|282.08|284.26|282.26|284.26|282.26|284.08|282.08|0
1641552240000|2022-01-07 10:44:00|284.08|282.08|284.61|282.61|284.61|282.61|284.08|282.08|0
1641552250000|2022-01-07 10:44:10|284.43|282.43|284.78|282.78|284.78|282.78|284.43|282.43|0
1641552260000|2022-01-07 10:44:20|284.96|282.96|284.61|282.61|284.96|282.96|284.61|282.61|0
1641552270000|2022-01-07 10:44:30|284.43|282.43|284.43|282.43|284.43|282.43|284.43|282.43|0
1641552290000|2022-01-07 10:44:50|284.61|282.61|284.43|282.43|284.61|282.61|284.43|282.43|0
1641552300000|2022-01-07 10:45:00|284.61|282.61|284.61|282.61|284.61|282.61|284.61|282.61|0
1641552310000|2022-01-07 10:45:10|284.43|282.43|284.43|282.43|284.43|282.43|284.43|282.43|0
1641552320000|2022-01-07 10:45:20|284.26|282.26|283.91|281.91|284.26|282.26|283.91|281.91|0
1641552330000|2022-01-07 10:45:30|283.82|281.82|283.99|281.99|284.08|282.08|283.82|281.82|0
1641552340000|2022-01-07 10:45:40|284.08|282.08|283.73|281.73|284.08|282.08|283.73|281.73|0
1641552350000|2022-01-07 10:45:50|283.64|281.64|283.73|281.73|283.73|281.73|283.64|281.64|0
1641552360000|2022-01-07 10:46:00|283.64|281.64|283.91|281.91|283.91|281.91|283.64|281.64|0
1641552370000|2022-01-07 10:46:10|283.56|281.56|283.73|281.73|283.73|281.73|283.56|281.56|0
1641552380000|2022-01-07 10:46:20|283.91|281.91|283.73|281.73|283.91|281.91|283.73|281.73|0
1641552390000|2022-01-07 10:46:30|283.56|281.56|283.56|281.56|283.56|281.56|283.56|281.56|0
1641552400000|2022-01-07 10:46:40|283.47|281.47|283.38|281.38|283.56|281.56|283.38|281.38|0
1641552410000|2022-01-07 10:46:50|283.56|281.56|283.38|281.38|283.56|281.56|283.38|281.38|0
1641552420000|2022-01-07 10:47:00|283.56|281.56|283.56|281.56|283.56|281.56|283.56|281.56|0
1641552430000|2022-01-07 10:47:10|283.73|281.73|283.91|281.91|283.91|281.91|283.56|281.56|0
1641552440000|2022-01-07 10:47:20|284.08|282.08|283.91|281.91|284.08|282.08|283.91|281.91|0
1641552450000|2022-01-07 10:47:30|284.08|282.08|284.08|282.08|284.08|282.08|284.08|282.08|0
1641552460000|2022-01-07 10:47:40|284.17|282.17|284.08|282.08|284.26|282.26|284.08|282.08|0
1641552470000|2022-01-07 10:47:50|283.91|281.91|284.08|282.08|284.08|282.08|283.91|281.91|0
1641552480000|2022-01-07 10:48:00|284.26|282.26|284.26|282.26|284.26|282.26|284.26|282.26|0
1641552490000|2022-01-07 10:48:10|284.08|282.08|283.99|281.99|284.08|282.08|283.99|281.99|0
1641552500000|2022-01-07 10:48:20|283.82|281.82|283.91|281.91|284.08|282.08|283.82|281.82|0
1641552510000|2022-01-07 10:48:30|283.82|281.82|283.91|281.91|283.91|281.91|283.82|281.82|0
1641552520000|2022-01-07 10:48:40|283.73|281.73|283.64|281.64|283.73|281.73|283.64|281.64|0
1641552530000|2022-01-07 10:48:50|283.73|281.73|283.91|281.91|283.91|281.91|283.73|281.73|0
1641552540000|2022-01-07 10:49:00|283.99|281.99|283.99|281.99|283.99|281.99|283.99|281.99|0
1641552550000|2022-01-07 10:49:10|283.91|281.91|283.73|281.73|283.91|281.91|283.73|281.73|0
1641552560000|2022-01-07 10:49:20|283.56|281.56|283.56|281.56|283.56|281.56|283.56|281.56|0
1641552570000|2022-01-07 10:49:30|283.73|281.73|283.73|281.73|283.73|281.73|283.73|281.73|0
1641552580000|2022-01-07 10:49:40|283.64|281.64|283.91|281.91|283.91|281.91|283.64|281.64|0
1641552590000|2022-01-07 10:49:50|283.81|281.81|283.91|281.91|283.91|281.91|283.81|281.81|0
1641552600000|2022-01-07 10:50:00|284.08|282.08|284.43|282.43|284.43|282.43|284.08|282.08|0
1641552610000|2022-01-07 10:50:10|284.6|282.6|284.43|282.43|284.6|282.6|284.43|282.43|0
1641552620000|2022-01-07 10:50:20|284.34|282.34|284.43|282.43|284.43|282.43|284.34|282.34|0
1641552630000|2022-01-07 10:50:30|284.08|282.08|284.16|282.16|284.16|282.16|284.08|282.08|0
1641552640000|2022-01-07 10:50:40|284.08|282.08|283.73|281.73|284.08|282.08|283.73|281.73|0
1641552650000|2022-01-07 10:50:50|283.9|281.9|283.73|281.73|283.9|281.9|283.73|281.73|0
1641552660000|2022-01-07 10:51:00|284.08|282.08|284.25|282.25|284.43|282.43|284.08|282.08|0
1641552670000|2022-01-07 10:51:10|284.43|282.43|284.25|282.25|284.6|282.6|284.25|282.25|0
1641552680000|2022-01-07 10:51:20|284.34|282.34|284.25|282.25|284.34|282.34|284.25|282.25|0
1641552690000|2022-01-07 10:51:30|284.43|282.43|284.43|282.43|284.6|282.6|284.43|282.43|0
1641552700000|2022-01-07 10:51:40|284.6|282.6|284.95|282.95|284.95|282.95|284.6|282.6|0
1641552710000|2022-01-07 10:51:50|284.86|282.86|284.78|282.78|284.86|282.86|284.51|282.51|0
1641552720000|2022-01-07 10:52:00|284.6|282.6|284.69|282.69|284.78|282.78|284.6|282.6|0
1641552730000|2022-01-07 10:52:10|284.78|282.78|284.95|282.95|284.95|282.95|284.69|282.69|0
1641552740000|2022-01-07 10:52:20|284.78|282.78|284.95|282.95|284.95|282.95|284.78|282.78|0
1641552750000|2022-01-07 10:52:30|284.86|282.86|284.86|282.86|284.86|282.86|284.86|282.86|0
1641552760000|2022-01-07 10:52:40|284.78|282.78|284.78|282.78|284.95|282.95|284.78|282.78|0
1641552780000|2022-01-07 10:53:00|284.95|282.95|284.95|282.95|284.95|282.95|284.6|282.6|0
1641552790000|2022-01-07 10:53:10|285.13|283.13|284.95|282.95|285.13|283.13|284.95|282.95|0
1641552800000|2022-01-07 10:53:20|285.13|283.13|285.13|283.13|285.13|283.13|284.95|282.95|0
1641552820000|2022-01-07 10:53:40|285.21|283.21|284.95|282.95|285.21|283.21|284.95|282.95|0
1641552850000|2022-01-07 10:54:10|284.78|282.78|284.78|282.78|284.78|282.78|284.78|282.78|0
1641552860000|2022-01-07 10:54:20|284.6|282.6|284.6|282.6|284.6|282.6|284.6|282.6|0
1641552870000|2022-01-07 10:54:30|284.78|282.78|284.69|282.69|284.78|282.78|284.6|282.6|0
1641552880000|2022-01-07 10:54:40|284.78|282.78|284.78|282.78|284.78|282.78|284.78|282.78|0
1641552890000|2022-01-07 10:54:50|284.6|282.6|284.6|282.6|284.6|282.6|284.6|282.6|0
1641552900000|2022-01-07 10:55:00|284.69|282.69|284.69|282.69|284.69|282.69|284.6|282.6|0
1641552910000|2022-01-07 10:55:10|284.6|282.6|284.25|282.25|284.6|282.6|284.25|282.25|0
1641552920000|2022-01-07 10:55:20|284.43|282.43|284.43|282.43|284.43|282.43|284.43|282.43|0
1641552930000|2022-01-07 10:55:30|284.6|282.6|284.25|282.25|284.6|282.6|284.25|282.25|0
1641552940000|2022-01-07 10:55:40|284.33|282.33|284.43|282.43|284.43|282.43|284.33|282.33|0
1641552950000|2022-01-07 10:55:50|284.08|282.08|283.9|281.9|284.08|282.08|283.9|281.9|0
1641552960000|2022-01-07 10:56:00|283.98|281.98|283.9|281.9|283.98|281.98|283.9|281.9|0
1641552970000|2022-01-07 10:56:10|283.73|281.73|283.73|281.73|283.73|281.73|283.73|281.73|0
1641552980000|2022-01-07 10:56:20|283.64|281.64|283.73|281.73|283.9|281.9|283.64|281.64|0
1641553000000|2022-01-07 10:56:40|283.9|281.9|283.9|281.9|283.9|281.9|283.9|281.9|0
1641553010000|2022-01-07 10:56:50|283.73|281.73|283.73|281.73|283.73|281.73|283.73|281.73|0
1641553020000|2022-01-07 10:57:00|283.9|281.9|283.38|281.38|283.9|281.9|283.38|281.38|0
1641553030000|2022-01-07 10:57:10|283.55|281.55|283.9|281.9|283.9|281.9|283.55|281.55|0
1641553040000|2022-01-07 10:57:20|283.98|281.98|283.9|281.9|283.98|281.98|283.9|281.9|0
1641553050000|2022-01-07 10:57:30|284.07|282.07|283.73|281.73|284.07|282.07|283.73|281.73|0
1641553060000|2022-01-07 10:57:40|283.81|281.81|283.9|281.9|284.07|282.07|283.81|281.81|0
1641553070000|2022-01-07 10:57:50|283.72|281.72|283.63|281.63|283.72|281.72|283.55|281.55|0
1641553080000|2022-01-07 10:58:00|283.9|281.9|283.72|281.72|283.9|281.9|283.72|281.72|0
1641553090000|2022-01-07 10:58:10|283.55|281.55|283.72|281.72|283.72|281.72|283.55|281.55|0
1641553100000|2022-01-07 10:58:20|283.55|281.55|283.55|281.55|283.55|281.55|283.55|281.55|0
1641553110000|2022-01-07 10:58:30|283.72|281.72|284.16|282.16|284.16|282.16|283.72|281.72|0
1641553120000|2022-01-07 10:58:40|283.72|281.72|283.9|281.9|283.9|281.9|283.72|281.72|0
1641553130000|2022-01-07 10:58:50|283.72|281.72|283.72|281.72|283.72|281.72|283.72|281.72|0
1641553140000|2022-01-07 10:59:00|283.9|281.9|283.72|281.72|283.9|281.9|283.72|281.72|0
1641553150000|2022-01-07 10:59:10|283.55|281.55|283.55|281.55|283.55|281.55|283.55|281.55|0
1641553160000|2022-01-07 10:59:20|283.72|281.72|283.72|281.72|283.72|281.72|283.72|281.72|0
1641553170000|2022-01-07 10:59:30|283.9|281.9|283.9|281.9|283.9|281.9|283.9|281.9|0
1641553180000|2022-01-07 10:59:40|283.72|281.72|283.72|281.72|283.72|281.72|283.72|281.72|0
1641553190000|2022-01-07 10:59:50|283.9|281.9|283.55|281.55|283.9|281.9|283.55|281.55|0
1641553200000|2022-01-07 11:00:00|283.9|281.9|283.55|281.55|283.9|281.9|283.55|281.55|0
1641553210000|2022-01-07 11:00:10|283.37|281.37|282.85|280.85|283.37|281.37|282.85|280.85|0
1641553220000|2022-01-07 11:00:20|282.76|280.76|282.68|280.68|282.85|280.85|282.68|280.68|0
1641553230000|2022-01-07 11:00:30|282.85|280.85|282.68|280.68|283.02|281.02|282.68|280.68|0
1641553240000|2022-01-07 11:00:40|282.5|280.5|282.15|280.15|282.5|280.5|282.15|280.15|0
1641553250000|2022-01-07 11:00:50|281.98|279.98|282.33|280.33|282.33|280.33|281.98|279.98|0
1641553260000|2022-01-07 11:01:00|282.15|280.15|282.68|280.68|282.68|280.68|282.15|280.15|0
1641553270000|2022-01-07 11:01:10|282.5|280.5|282.76|280.76|282.76|280.76|282.5|280.5|0
1641553280000|2022-01-07 11:01:20|282.67|280.67|282.5|280.5|282.67|280.67|282.5|280.5|0
1641553290000|2022-01-07 11:01:30|282.33|280.33|282.58|280.58|282.67|280.67|282.33|280.33|0
1641553300000|2022-01-07 11:01:40|282.5|280.5|282.67|280.67|282.67|280.67|282.5|280.5|0
1641553310000|2022-01-07 11:01:50|282.85|280.85|282.67|280.67|282.93|280.93|282.67|280.67|0
1641553320000|2022-01-07 11:02:00|282.85|280.85|282.76|280.76|282.85|280.85|282.76|280.76|0
1641553330000|2022-01-07 11:02:10|282.85|280.85|282.67|280.67|282.85|280.85|282.67|280.67|0
1641553340000|2022-01-07 11:02:20|282.5|280.5|282.5|280.5|282.5|280.5|282.5|280.5|0
1641553350000|2022-01-07 11:02:30|282.67|280.67|282.5|280.5|282.67|280.67|282.5|280.5|0
1641553360000|2022-01-07 11:02:40|282.58|280.58|282.85|280.85|282.85|280.85|282.58|280.58|0
1641553370000|2022-01-07 11:02:50|282.58|280.58|282.5|280.5|282.58|280.58|282.5|280.5|0
1641553380000|2022-01-07 11:03:00|282.58|280.58|282.5|280.5|282.67|280.67|282.5|280.5|0
1641553390000|2022-01-07 11:03:10|282.58|280.58|282.5|280.5|282.67|280.67|282.5|280.5|0
1641553400000|2022-01-07 11:03:20|282.15|280.15|282.15|280.15|282.32|280.32|281.98|279.98|0
1641553410000|2022-01-07 11:03:30|282.32|280.32|282.32|280.32|282.32|280.32|282.32|280.32|0
1641553430000|2022-01-07 11:03:50|282.23|280.23|282.23|280.23|282.23|280.23|282.23|280.23|0
1641553440000|2022-01-07 11:04:00|282.5|280.5|282.32|280.32|282.5|280.5|282.32|280.32|0
1641553450000|2022-01-07 11:04:10|282.5|280.5|282.58|280.58|282.58|280.58|282.5|280.5|0
1641553460000|2022-01-07 11:04:20|282.5|280.5|282.85|280.85|282.85|280.85|282.5|280.5|0
1641553470000|2022-01-07 11:04:30|282.67|280.67|282.5|280.5|282.67|280.67|282.5|280.5|0
1641553480000|2022-01-07 11:04:40|282.58|280.58|282.5|280.5|282.58|280.58|282.5|280.5|0
1641553490000|2022-01-07 11:04:50|282.67|280.67|282.67|280.67|282.67|280.67|282.67|280.67|0
1641553500000|2022-01-07 11:05:00|282.85|280.85|282.5|280.5|282.85|280.85|282.5|280.5|0
1641553510000|2022-01-07 11:05:10|282.32|280.32|282.32|280.32|282.32|280.32|282.32|280.32|0
1641553520000|2022-01-07 11:05:20|282.41|280.41|282.5|280.5|282.5|280.5|282.41|280.41|0
1641553530000|2022-01-07 11:05:30|282.58|280.58|282.58|280.58|282.58|280.58|282.58|280.58|0
1641553540000|2022-01-07 11:05:40|282.5|280.5|282.32|280.32|282.5|280.5|282.32|280.32|0
1641553550000|2022-01-07 11:05:50|282.5|280.5|282.67|280.67|282.67|280.67|282.5|280.5|0
1641553560000|2022-01-07 11:06:00|282.76|280.76|283.02|281.02|283.02|281.02|282.67|280.67|0
1641553570000|2022-01-07 11:06:10|282.85|280.85|282.85|280.85|282.93|280.93|282.85|280.85|0
1641553580000|2022-01-07 11:06:20|283.02|281.02|283.02|281.02|283.19|281.19|283.02|281.02|0
1641553590000|2022-01-07 11:06:30|282.85|280.85|282.85|280.85|282.85|280.85|282.85|280.85|0
1641553620000|2022-01-07 11:07:00|283.02|281.02|282.85|280.85|283.02|281.02|282.85|280.85|0
1641553630000|2022-01-07 11:07:10|283.02|281.02|283.02|281.02|283.02|281.02|283.02|281.02|0
1641553650000|2022-01-07 11:07:30|282.84|280.84|282.84|280.84|283.02|281.02|282.84|280.84|0
1641553660000|2022-01-07 11:07:40|282.67|280.67|282.84|280.84|282.84|280.84|282.67|280.67|0
1641553670000|2022-01-07 11:07:50|283.02|281.02|283.02|281.02|283.02|281.02|283.02|281.02|0
1641553690000|2022-01-07 11:08:10|283.19|281.19|283.19|281.19|283.19|281.19|283.19|281.19|0
1641553700000|2022-01-07 11:08:20|283.37|281.37|283.37|281.37|283.37|281.37|283.37|281.37|0
1641553710000|2022-01-07 11:08:30|283.19|281.19|283.37|281.37|283.37|281.37|283.19|281.19|0
1641553720000|2022-01-07 11:08:40|283.54|281.54|283.37|281.37|283.54|281.54|283.37|281.37|0
1641553730000|2022-01-07 11:08:50|283.54|281.54|283.54|281.54|283.54|281.54|283.54|281.54|0
1641553740000|2022-01-07 11:09:00|283.72|281.72|283.72|281.72|283.72|281.72|283.72|281.72|0
1641553750000|2022-01-07 11:09:10|283.54|281.54|283.45|281.45|283.54|281.54|283.37|281.37|0
1641553760000|2022-01-07 11:09:20|283.54|281.54|283.54|281.54|283.54|281.54|283.54|281.54|0
1641553780000|2022-01-07 11:09:40|283.37|281.37|283.45|281.45|283.45|281.45|283.37|281.37|0
1641553790000|2022-01-07 11:09:50|283.37|281.37|283.54|281.54|283.54|281.54|283.37|281.37|0
1641553800000|2022-01-07 11:10:00|283.72|281.72|283.72|281.72|283.72|281.72|283.72|281.72|0
1641553810000|2022-01-07 11:10:10|283.89|281.89|283.37|281.37|283.89|281.89|283.37|281.37|0
1641553830000|2022-01-07 11:10:30|283.54|281.54|283.37|281.37|283.54|281.54|283.37|281.37|0
1641553860000|2022-01-07 11:11:00|283.45|281.45|283.45|281.45|283.54|281.54|283.37|281.37|0
1641553870000|2022-01-07 11:11:10|283.37|281.37|283.54|281.54|283.54|281.54|283.37|281.37|0
1641553920000|2022-01-07 11:12:00|283.37|281.37|283.37|281.37|283.37|281.37|283.37|281.37|0
1641553930000|2022-01-07 11:12:10|283.45|281.45|283.45|281.45|283.45|281.45|283.45|281.45|0
1641553940000|2022-01-07 11:12:20|283.71|281.71|283.71|281.71|283.71|281.71|283.54|281.54|0
1641553970000|2022-01-07 11:12:50|284.06|282.06|283.71|281.71|284.06|282.06|283.71|281.71|0
1641553980000|2022-01-07 11:13:00|283.54|281.54|283.36|281.36|283.54|281.54|283.36|281.36|0
1641554000000|2022-01-07 11:13:20|283.27|281.27|283.36|281.36|283.36|281.36|283.27|281.27|0
1641554010000|2022-01-07 11:13:30|283.19|281.19|283.01|281.01|283.19|281.19|283.01|281.01|0
1641554020000|2022-01-07 11:13:40|282.84|280.84|282.84|280.84|282.84|280.84|282.84|280.84|0
1641554030000|2022-01-07 11:13:50|282.67|280.67|282.67|280.67|282.67|280.67|282.67|280.67|0
1641554040000|2022-01-07 11:14:00|282.57|280.57|281.97|279.97|282.57|280.57|281.97|279.97|0
1641554050000|2022-01-07 11:14:10|282.05|280.05|281.97|279.97|282.05|280.05|281.97|279.97|0
1641554060000|2022-01-07 11:14:20|281.79|279.79|281.88|279.88|281.97|279.97|281.79|279.79|0
1641554070000|2022-01-07 11:14:30|281.79|279.79|281.79|279.79|281.79|279.79|281.79|279.79|0
1641554080000|2022-01-07 11:14:40|281.88|279.88|282.14|280.14|282.14|280.14|281.88|279.88|0
1641554090000|2022-01-07 11:14:50|282.32|280.32|282.49|280.49|282.49|280.49|282.32|280.32|0
1641554100000|2022-01-07 11:15:00|282.32|280.32|282.32|280.32|282.32|280.32|282.32|280.32|0
1641554110000|2022-01-07 11:15:10|282.23|280.23|282.32|280.32|282.32|280.32|282.23|280.23|0
1641554120000|2022-01-07 11:15:20|282.49|280.49|282.49|280.49|282.49|280.49|282.49|280.49|0
1641554130000|2022-01-07 11:15:30|282.66|280.66|282.66|280.66|282.66|280.66|282.66|280.66|0
1641554140000|2022-01-07 11:15:40|282.75|280.75|282.66|280.66|282.75|280.75|282.66|280.66|0
1641554150000|2022-01-07 11:15:50|282.75|280.75|283.19|281.19|283.19|281.19|282.75|280.75|0
1641554170000|2022-01-07 11:16:10|283.36|281.36|283.36|281.36|283.36|281.36|283.36|281.36|0
1641554180000|2022-01-07 11:16:20|283.19|281.19|283.54|281.54|283.54|281.54|283.19|281.19|0
1641554200000|2022-01-07 11:16:40|283.36|281.36|283.54|281.54|283.54|281.54|283.36|281.36|0
1641554210000|2022-01-07 11:16:50|283.71|281.71|283.71|281.71|283.71|281.71|283.71|281.71|0
1641554230000|2022-01-07 11:17:10|283.89|281.89|283.89|281.89|283.89|281.89|283.89|281.89|0
1641554240000|2022-01-07 11:17:20|284.06|282.06|284.24|282.24|284.24|282.24|284.06|282.06|0
1641554250000|2022-01-07 11:17:30|284.06|282.06|284.41|282.41|284.41|282.41|284.06|282.06|0
1641554260000|2022-01-07 11:17:40|284.49|282.49|284.23|282.23|284.49|282.49|284.23|282.23|0
1641554280000|2022-01-07 11:18:00|284.06|282.06|283.88|281.88|284.06|282.06|283.88|281.88|0
1641554290000|2022-01-07 11:18:10|283.71|281.71|283.71|281.71|283.71|281.71|283.71|281.71|0
1641554300000|2022-01-07 11:18:20|283.79|281.79|284.06|282.06|284.06|282.06|283.79|281.79|0
1641554310000|2022-01-07 11:18:30|284.23|282.23|284.23|282.23|284.23|282.23|284.23|282.23|0
1641554320000|2022-01-07 11:18:40|284.41|282.41|284.32|282.32|284.41|282.41|284.23|282.23|0
1641554330000|2022-01-07 11:18:50|284.41|282.41|284.23|282.23|284.41|282.41|284.23|282.23|0
1641554340000|2022-01-07 11:19:00|284.41|282.41|284.41|282.41|284.41|282.41|284.23|282.23|0
1641554360000|2022-01-07 11:19:20|284.58|282.58|284.58|282.58|284.58|282.58|284.58|282.58|0
1641554370000|2022-01-07 11:19:30|284.41|282.41|284.41|282.41|284.41|282.41|284.41|282.41|0
1641554380000|2022-01-07 11:19:40|284.32|282.32|284.32|282.32|284.32|282.32|284.32|282.32|0
1641554390000|2022-01-07 11:19:50|284.41|282.41|284.23|282.23|284.41|282.41|284.23|282.23|0
1641554400000|2022-01-07 11:20:00|284.32|282.32|284.41|282.41|284.41|282.41|284.23|282.23|0
1641554410000|2022-01-07 11:20:10|284.49|282.49|284.58|282.58|284.58|282.58|284.49|282.49|0
1641554420000|2022-01-07 11:20:20|284.76|282.76|284.76|282.76|284.76|282.76|284.76|282.76|0
1641554430000|2022-01-07 11:20:30|284.93|282.93|285.11|283.11|285.11|283.11|284.93|282.93|0
1641554440000|2022-01-07 11:20:40|284.93|282.93|284.58|282.58|284.93|282.93|284.58|282.58|0
1641554470000|2022-01-07 11:21:10|284.41|282.41|284.41|282.41|284.41|282.41|284.41|282.41|0
1641554500000|2022-01-07 11:21:40|284.23|282.23|284.06|282.06|284.23|282.23|284.06|282.06|0
1641554510000|2022-01-07 11:21:50|284.23|282.23|284.23|282.23|284.23|282.23|284.23|282.23|0
1641554520000|2022-01-07 11:22:00|284.06|282.06|284.23|282.23|284.23|282.23|284.06|282.06|0
1641554530000|2022-01-07 11:22:10|284.41|282.41|284.32|282.32|284.41|282.41|284.32|282.32|0
1641554540000|2022-01-07 11:22:20|284.41|282.41|284.41|282.41|284.41|282.41|284.41|282.41|0
1641554550000|2022-01-07 11:22:30|284.58|282.58|284.58|282.58|284.58|282.58|284.58|282.58|0
1641554560000|2022-01-07 11:22:40|284.76|282.76|284.76|282.76|284.76|282.76|284.76|282.76|0
1641554570000|2022-01-07 11:22:50|284.58|282.58|284.41|282.41|284.67|282.67|284.41|282.41|0
1641554580000|2022-01-07 11:23:00|284.31|282.31|284.23|282.23|284.31|282.31|284.23|282.23|0
1641554590000|2022-01-07 11:23:10|284.31|282.31|284.76|282.76|284.76|282.76|284.31|282.31|0
1641554610000|2022-01-07 11:23:30|284.93|282.93|284.93|282.93|284.93|282.93|284.93|282.93|0
1641554620000|2022-01-07 11:23:40|285.11|283.11|285.11|283.11|285.11|283.11|285.11|283.11|0
1641554630000|2022-01-07 11:23:50|284.93|282.93|284.93|282.93|285.11|283.11|284.93|282.93|0
1641554640000|2022-01-07 11:24:00|285.11|283.11|285.01|283.01|285.11|283.11|285.01|283.01|0
1641554650000|2022-01-07 11:24:10|285.11|283.11|284.93|282.93|285.11|283.11|284.93|282.93|0
1641554660000|2022-01-07 11:24:20|284.75|282.75|284.75|282.75|284.75|282.75|284.75|282.75|0
1641554670000|2022-01-07 11:24:30|284.58|282.58|284.58|282.58|284.58|282.58|284.4|282.4|0
1641554680000|2022-01-07 11:24:40|284.4|282.4|284.58|282.58|284.58|282.58|284.4|282.4|0
1641554700000|2022-01-07 11:25:00|284.4|282.4|284.58|282.58|284.58|282.58|284.4|282.4|0
1641554710000|2022-01-07 11:25:10|284.49|282.49|284.58|282.58|284.58|282.58|284.49|282.49|0
1641554720000|2022-01-07 11:25:20|284.4|282.4|284.58|282.58|284.58|282.58|284.4|282.4|0
1641554730000|2022-01-07 11:25:30|284.4|282.4|284.4|282.4|284.4|282.4|284.4|282.4|0
1641554740000|2022-01-07 11:25:40|284.49|282.49|284.75|282.75|284.75|282.75|284.49|282.49|0
1641554750000|2022-01-07 11:25:50|285.1|283.1|285.28|283.28|285.28|283.28|285.1|283.1|0
1641554760000|2022-01-07 11:26:00|285.1|283.1|284.93|282.93|285.1|283.1|284.93|282.93|0
1641554780000|2022-01-07 11:26:20|285.1|283.1|284.84|282.84|285.1|283.1|284.84|282.84|0
1641554790000|2022-01-07 11:26:30|284.75|282.75|284.93|282.93|284.93|282.93|284.75|282.75|0
1641554800000|2022-01-07 11:26:40|285.1|283.1|284.93|282.93|285.1|283.1|284.93|282.93|0
1641554810000|2022-01-07 11:26:50|285.1|283.1|285.28|283.28|285.28|283.28|284.93|282.93|0
1641554820000|2022-01-07 11:27:00|285.1|283.1|284.75|282.75|285.1|283.1|284.75|282.75|0
1641554830000|2022-01-07 11:27:10|284.58|282.58|284.23|282.23|284.58|282.58|284.23|282.23|0
1641554840000|2022-01-07 11:27:20|284.4|282.4|284.4|282.4|284.4|282.4|284.4|282.4|0
1641554850000|2022-01-07 11:27:30|284.58|282.58|284.58|282.58|284.58|282.58|284.4|282.4|0
1641554870000|2022-01-07 11:27:50|284.49|282.49|284.58|282.58|284.58|282.58|284.49|282.49|0
1641554880000|2022-01-07 11:28:00|284.75|282.75|284.58|282.58|284.75|282.75|284.58|282.58|0
1641554900000|2022-01-07 11:28:20|284.49|282.49|284.49|282.49|284.49|282.49|284.49|282.49|0
1641554910000|2022-01-07 11:28:30|284.58|282.58|284.58|282.58|284.58|282.58|284.4|282.4|0
1641554920000|2022-01-07 11:28:40|284.4|282.4|284.49|282.49|284.49|282.49|284.4|282.4|0
1641554930000|2022-01-07 11:28:50|284.4|282.4|284.58|282.58|284.58|282.58|284.4|282.4|0
1641554940000|2022-01-07 11:29:00|284.4|282.4|284.4|282.4|284.4|282.4|284.4|282.4|0
1641554950000|2022-01-07 11:29:10|284.23|282.23|284.23|282.23|284.23|282.23|284.23|282.23|0
1641554980000|2022-01-07 11:29:40|284.4|282.4|284.4|282.4|284.4|282.4|284.4|282.4|0
1641554990000|2022-01-07 11:29:50|284.23|282.23|284.4|282.4|284.4|282.4|284.23|282.23|0
1641555000000|2022-01-07 11:30:00|284.58|282.58|284.58|282.58|284.58|282.58|284.48|282.48|0
1641555010000|2022-01-07 11:30:10|284.48|282.48|284.4|282.4|284.48|282.48|284.4|282.4|0
1641555020000|2022-01-07 11:30:20|284.23|282.23|284.23|282.23|284.23|282.23|284.23|282.23|0
1641555030000|2022-01-07 11:30:30|284.4|282.4|284.4|282.4|284.4|282.4|284.4|282.4|0
1641555040000|2022-01-07 11:30:40|284.58|282.58|284.75|282.75|284.75|282.75|284.58|282.58|0
1641555070000|2022-01-07 11:31:10|284.57|282.57|284.75|282.75|284.75|282.75|284.57|282.57|0
1641555080000|2022-01-07 11:31:20|284.4|282.4|284.57|282.57|284.57|282.57|284.4|282.4|0
1641555090000|2022-01-07 11:31:30|284.66|282.66|284.57|282.57|284.75|282.75|284.57|282.57|0
1641555100000|2022-01-07 11:31:40|284.66|282.66|284.66|282.66|284.66|282.66|284.66|282.66|0
1641555110000|2022-01-07 11:31:50|284.75|282.75|284.57|282.57|284.75|282.75|284.57|282.57|0
1641555120000|2022-01-07 11:32:00|284.66|282.66|284.4|282.4|284.75|282.75|284.4|282.4|0
1641555130000|2022-01-07 11:32:10|284.22|282.22|283.53|281.53|284.22|282.22|283.53|281.53|0
1641555140000|2022-01-07 11:32:20|283.7|281.7|283.61|281.61|283.7|281.7|283.52|281.52|0
1641555150000|2022-01-07 11:32:30|283.52|281.52|283.43|281.43|283.7|281.7|283.43|281.43|0
1641555160000|2022-01-07 11:32:40|283.52|281.52|283.87|281.87|283.87|281.87|283.52|281.52|0
1641555170000|2022-01-07 11:32:50|284.05|282.05|284.05|282.05|284.22|282.22|284.05|282.05|0
1641555180000|2022-01-07 11:33:00|284.22|282.22|284.22|282.22|284.22|282.22|284.13|282.13|0
1641555190000|2022-01-07 11:33:10|284.13|282.13|284.05|282.05|284.13|282.13|284.05|282.05|0
1641555200000|2022-01-07 11:33:20|284.22|282.22|284.22|282.22|284.22|282.22|284.22|282.22|0
1641555210000|2022-01-07 11:33:30|284.4|282.4|284.31|282.31|284.4|282.4|284.22|282.22|0
1641555220000|2022-01-07 11:33:40|284.22|282.22|284.57|282.57|284.57|282.57|284.22|282.22|0
1641555230000|2022-01-07 11:33:50|284.4|282.4|284.57|282.57|284.57|282.57|284.4|282.4|0
1641555240000|2022-01-07 11:34:00|284.4|282.4|284.48|282.48|284.48|282.48|284.4|282.4|0
1641555250000|2022-01-07 11:34:10|284.57|282.57|284.92|282.92|285.1|283.1|284.57|282.57|0
1641555260000|2022-01-07 11:34:20|285.1|283.1|285.01|283.01|285.1|283.1|285.01|283.01|0
1641555270000|2022-01-07 11:34:30|285.1|283.1|284.92|282.92|285.1|283.1|284.92|282.92|0
1641555290000|2022-01-07 11:34:50|284.83|282.83|284.92|282.92|284.92|282.92|284.83|282.83|0
1641555300000|2022-01-07 11:35:00|284.75|282.75|284.75|282.75|284.75|282.75|284.75|282.75|0
1641555310000|2022-01-07 11:35:10|284.57|282.57|284.75|282.75|284.75|282.75|284.57|282.57|0
1641555320000|2022-01-07 11:35:20|284.83|282.83|284.57|282.57|284.83|282.83|284.57|282.57|0
1641555330000|2022-01-07 11:35:30|284.75|282.75|284.75|282.75|284.75|282.75|284.66|282.66|0
1641555350000|2022-01-07 11:35:50|284.57|282.57|284.57|282.57|284.57|282.57|284.4|282.4|0
1641555360000|2022-01-07 11:36:00|284.48|282.48|284.48|282.48|284.48|282.48|284.48|282.48|0
1641555370000|2022-01-07 11:36:10|284.4|282.4|284.4|282.4|284.4|282.4|284.31|282.31|0
1641555380000|2022-01-07 11:36:20|284.31|282.31|284.22|282.22|284.31|282.31|284.22|282.22|0
1641555390000|2022-01-07 11:36:30|283.87|281.87|283.96|281.96|283.96|281.96|283.87|281.87|0
1641555400000|2022-01-07 11:36:40|284.05|282.05|284.05|282.05|284.05|282.05|284.05|282.05|0
1641555410000|2022-01-07 11:36:50|283.87|281.87|284.22|282.22|284.22|282.22|283.87|281.87|0
1641555420000|2022-01-07 11:37:00|283.96|281.96|283.87|281.87|283.96|281.96|283.87|281.87|0
1641555430000|2022-01-07 11:37:10|283.78|281.78|284.05|282.05|284.05|282.05|283.78|281.78|0
1641555440000|2022-01-07 11:37:20|283.87|281.87|283.87|281.87|283.87|281.87|283.87|281.87|0
1641555450000|2022-01-07 11:37:30|283.7|281.7|283.7|281.7|283.7|281.7|283.7|281.7|0
1641555460000|2022-01-07 11:37:40|283.6|281.6|283.6|281.6|283.6|281.6|283.6|281.6|0
1641555470000|2022-01-07 11:37:50|283.52|281.52|283.35|281.35|283.52|281.52|283.35|281.35|0
1641555480000|2022-01-07 11:38:00|283.52|281.52|283.35|281.35|283.52|281.52|283.35|281.35|0
1641555490000|2022-01-07 11:38:10|283.52|281.52|283.52|281.52|283.52|281.52|283.52|281.52|0
1641555500000|2022-01-07 11:38:20|283.35|281.35|283|281|283.35|281.35|283|281|0
1641555510000|2022-01-07 11:38:30|282.82|280.82|282.91|280.91|282.91|280.91|282.82|280.82|0
1641555520000|2022-01-07 11:38:40|283|281|283.08|281.08|283.08|281.08|283|281|0
1641555530000|2022-01-07 11:38:50|283.17|281.17|283.35|281.35|283.52|281.52|283.17|281.17|0
1641555540000|2022-01-07 11:39:00|283.52|281.52|283.52|281.52|283.69|281.69|283.52|281.52|0
1641555550000|2022-01-07 11:39:10|283.43|281.43|283.52|281.52|283.52|281.52|283.35|281.35|0
1641555560000|2022-01-07 11:39:20|283.35|281.35|283.35|281.35|283.43|281.43|283.35|281.35|0
1641555580000|2022-01-07 11:39:40|283.34|281.34|283.25|281.25|283.34|281.34|283.25|281.25|0
1641555590000|2022-01-07 11:39:50|283.34|281.34|283.34|281.34|283.34|281.34|283.17|281.17|0
1641555600000|2022-01-07 11:40:00|283.17|281.17|283.17|281.17|283.17|281.17|283.17|281.17|0
1641555610000|2022-01-07 11:40:10|283.34|281.34|283.43|281.43|283.43|281.43|283.34|281.34|0
1641555620000|2022-01-07 11:40:20|283.52|281.52|283.52|281.52|283.52|281.52|283.52|281.52|0
1641555630000|2022-01-07 11:40:30|283.25|281.25|283.17|281.17|283.34|281.34|283.17|281.17|0
1641555640000|2022-01-07 11:40:40|283|281|282.82|280.82|283|281|282.82|280.82|0
1641555650000|2022-01-07 11:40:50|283.17|281.17|283.17|281.17|283.17|281.17|283.17|281.17|0
1641555660000|2022-01-07 11:41:00|282.99|280.99|283.08|281.08|283.08|281.08|282.99|280.99|0
1641555670000|2022-01-07 11:41:10|282.99|280.99|282.99|280.99|283.17|281.17|282.99|280.99|0
1641555680000|2022-01-07 11:41:20|283.08|281.08|283.17|281.17|283.17|281.17|282.99|280.99|0
1641555690000|2022-01-07 11:41:30|283.34|281.34|283.52|281.52|283.52|281.52|283.34|281.34|0
1641555730000|2022-01-07 11:42:10|283.43|281.43|283.69|281.69|283.69|281.69|283.43|281.43|0
1641555740000|2022-01-07 11:42:20|283.6|281.6|283.52|281.52|283.6|281.6|283.52|281.52|0
1641555750000|2022-01-07 11:42:30|283.6|281.6|283.6|281.6|283.6|281.6|283.6|281.6|0
1641555760000|2022-01-07 11:42:40|283.69|281.69|283.69|281.69|283.69|281.69|283.69|281.69|0
1641555770000|2022-01-07 11:42:50|283.87|281.87|283.87|281.87|283.87|281.87|283.87|281.87|0
1641555780000|2022-01-07 11:43:00|284.22|282.22|284.04|282.04|284.22|282.22|284.04|282.04|0
1641555800000|2022-01-07 11:43:20|284.13|282.13|284.22|282.22|284.22|282.22|284.04|282.04|0
1641555810000|2022-01-07 11:43:30|284.13|282.13|283.95|281.95|284.13|282.13|283.95|281.95|0
1641555820000|2022-01-07 11:43:40|283.87|281.87|284.04|282.04|284.04|282.04|283.87|281.87|0
1641555830000|2022-01-07 11:43:50|284.22|282.22|284.22|282.22|284.22|282.22|284.22|282.22|0
1641555840000|2022-01-07 11:44:00|284.12|282.12|284.12|282.12|284.12|282.12|284.12|282.12|0
1641555850000|2022-01-07 11:44:10|284.04|282.04|283.87|281.87|284.04|282.04|283.87|281.87|0
1641555860000|2022-01-07 11:44:20|283.69|281.69|283.52|281.52|283.69|281.69|283.52|281.52|0
1641555880000|2022-01-07 11:44:40|283.6|281.6|283.6|281.6|283.6|281.6|283.6|281.6|0
1641555890000|2022-01-07 11:44:50|283.52|281.52|283.52|281.52|283.52|281.52|283.52|281.52|0
1641555910000|2022-01-07 11:45:10|283.69|281.69|283.87|281.87|283.87|281.87|283.69|281.69|0
1641555920000|2022-01-07 11:45:20|284.04|282.04|283.95|281.95|284.04|282.04|283.95|281.95|0
1641555930000|2022-01-07 11:45:30|283.86|281.86|283.86|281.86|283.86|281.86|283.86|281.86|0
1641555940000|2022-01-07 11:45:40|284.04|282.04|283.86|281.86|284.04|282.04|283.86|281.86|0
1641555950000|2022-01-07 11:45:50|283.95|281.95|283.86|281.86|283.95|281.95|283.86|281.86|0
1641555960000|2022-01-07 11:46:00|284.04|282.04|284.04|282.04|284.04|282.04|284.04|282.04|0
1641555970000|2022-01-07 11:46:10|284.21|282.21|284.21|282.21|284.21|282.21|284.12|282.12|0
1641555980000|2022-01-07 11:46:20|284.04|282.04|284.21|282.21|284.21|282.21|284.04|282.04|0
1641555990000|2022-01-07 11:46:30|283.86|281.86|283.86|281.86|283.86|281.86|283.86|281.86|0
1641556010000|2022-01-07 11:46:50|283.77|281.77|283.69|281.69|283.77|281.77|283.69|281.69|0
1641556020000|2022-01-07 11:47:00|283.6|281.6|283.34|281.34|283.6|281.6|283.34|281.34|0
1641556030000|2022-01-07 11:47:10|283.51|281.51|283.34|281.34|283.51|281.51|283.34|281.34|0
1641556040000|2022-01-07 11:47:20|283.16|281.16|283.34|281.34|283.34|281.34|283.16|281.16|0
1641556060000|2022-01-07 11:47:40|283.51|281.51|283.34|281.34|283.51|281.51|283.34|281.34|0
1641556070000|2022-01-07 11:47:50|283.51|281.51|283.51|281.51|283.51|281.51|283.42|281.42|0
1641556080000|2022-01-07 11:48:00|283.34|281.34|283.34|281.34|283.34|281.34|283.34|281.34|0
1641556090000|2022-01-07 11:48:10|283.16|281.16|283.16|281.16|283.16|281.16|283.16|281.16|0
1641556100000|2022-01-07 11:48:20|283.25|281.25|282.99|280.99|283.25|281.25|282.99|280.99|0
1641556110000|2022-01-07 11:48:30|283.16|281.16|283.16|281.16|283.16|281.16|283.16|281.16|0
1641556130000|2022-01-07 11:48:50|283.34|281.34|283.34|281.34|283.34|281.34|283.34|281.34|0
1641556140000|2022-01-07 11:49:00|283.25|281.25|283.25|281.25|283.25|281.25|283.25|281.25|0
1641556150000|2022-01-07 11:49:10|283.16|281.16|283.25|281.25|283.25|281.25|283.16|281.16|0
1641556160000|2022-01-07 11:49:20|283.34|281.34|282.99|280.99|283.34|281.34|282.99|280.99|0
1641556170000|2022-01-07 11:49:30|283.16|281.16|283.25|281.25|283.34|281.34|283.16|281.16|0
1641556180000|2022-01-07 11:49:40|283.34|281.34|283.34|281.34|283.34|281.34|283.34|281.34|0
1641556190000|2022-01-07 11:49:50|283.51|281.51|283.34|281.34|283.51|281.51|283.34|281.34|0
1641556200000|2022-01-07 11:50:00|283.16|281.16|283.51|281.51|283.51|281.51|283.16|281.16|0
1641556210000|2022-01-07 11:50:10|283.25|281.25|283.34|281.34|283.34|281.34|283.25|281.25|0
1641556230000|2022-01-07 11:50:30|283.16|281.16|283.16|281.16|283.16|281.16|283.16|281.16|0
1641556240000|2022-01-07 11:50:40|283.07|281.07|283.16|281.16|283.16|281.16|283.07|281.07|0
1641556250000|2022-01-07 11:50:50|282.99|280.99|282.99|280.99|282.99|280.99|282.99|280.99|0
1641556300000|2022-01-07 11:51:40|282.81|280.81|282.46|280.46|282.81|280.81|282.46|280.46|0
1641556320000|2022-01-07 11:52:00|282.29|280.29|282.29|280.29|282.46|280.46|282.29|280.29|0
1641556330000|2022-01-07 11:52:10|282.46|280.46|282.46|280.46|282.46|280.46|282.46|280.46|0
1641556370000|2022-01-07 11:52:50|282.64|280.64|282.72|280.72|282.81|280.81|282.64|280.64|0
1641556380000|2022-01-07 11:53:00|282.64|280.64|282.81|280.81|282.81|280.81|282.46|280.46|0
1641556400000|2022-01-07 11:53:20|282.64|280.64|282.64|280.64|282.64|280.64|282.64|280.64|0
1641556410000|2022-01-07 11:53:30|282.81|280.81|282.81|280.81|282.81|280.81|282.81|280.81|0
1641556430000|2022-01-07 11:53:50|282.99|280.99|283.16|281.16|283.16|281.16|282.99|280.99|0
1641556440000|2022-01-07 11:54:00|282.99|280.99|283.07|281.07|283.16|281.16|282.99|280.99|0
1641556450000|2022-01-07 11:54:10|282.99|280.99|282.89|280.89|282.99|280.99|282.89|280.89|0
1641556460000|2022-01-07 11:54:20|282.81|280.81|282.81|280.81|282.81|280.81|282.81|280.81|0
1641556470000|2022-01-07 11:54:30|282.72|280.72|282.72|280.72|282.81|280.81|282.72|280.72|0
1641556480000|2022-01-07 11:54:40|282.64|280.64|282.46|280.46|282.64|280.64|282.46|280.46|0
1641556490000|2022-01-07 11:54:50|282.81|280.81|282.81|280.81|282.81|280.81|282.81|280.81|0
1641556500000|2022-01-07 11:55:00|282.64|280.64|282.64|280.64|282.81|280.81|282.64|280.64|0
1641556510000|2022-01-07 11:55:10|282.46|280.46|282.64|280.64|282.64|280.64|282.46|280.46|0
1641556540000|2022-01-07 11:55:40|282.81|280.81|282.81|280.81|282.81|280.81|282.81|280.81|0
1641556550000|2022-01-07 11:55:50|282.98|280.98|282.98|280.98|282.98|280.98|282.98|280.98|0
1641556560000|2022-01-07 11:56:00|283.16|281.16|283.16|281.16|283.16|281.16|283.16|281.16|0
1641556570000|2022-01-07 11:56:10|283.07|281.07|283.16|281.16|283.16|281.16|283.07|281.07|0
1641556590000|2022-01-07 11:56:30|283.24|281.24|283.51|281.51|283.51|281.51|283.24|281.24|0
1641556600000|2022-01-07 11:56:40|283.59|281.59|283.86|281.86|283.86|281.86|283.59|281.59|0
1641556620000|2022-01-07 11:57:00|283.94|281.94|283.33|281.33|283.94|281.94|283.33|281.33|0
1641556630000|2022-01-07 11:57:10|283.42|281.42|282.98|280.98|283.42|281.42|282.98|280.98|0
1641556640000|2022-01-07 11:57:20|283.07|281.07|282.98|280.98|283.07|281.07|282.98|280.98|0
1641556660000|2022-01-07 11:57:40|282.81|280.81|282.81|280.81|282.81|280.81|282.81|280.81|0
1641556670000|2022-01-07 11:57:50|282.72|280.72|282.63|280.63|282.72|280.72|282.63|280.63|0
1641556680000|2022-01-07 11:58:00|282.46|280.46|282.46|280.46|282.46|280.46|282.46|280.46|0
1641556690000|2022-01-07 11:58:10|282.63|280.63|282.11|280.11|282.63|280.63|282.02|280.02|0
1641556710000|2022-01-07 11:58:30|281.94|279.94|281.59|279.59|282.02|280.02|281.59|279.59|0
1641556720000|2022-01-07 11:58:40|281.76|279.76|281.59|279.59|281.76|279.76|281.59|279.59|0
1641556730000|2022-01-07 11:58:50|281.41|279.41|281.5|279.5|281.59|279.59|281.41|279.41|0
1641556740000|2022-01-07 11:59:00|281.59|279.59|281.06|279.06|281.59|279.59|281.06|279.06|0
1641556750000|2022-01-07 11:59:10|281.41|279.41|281.41|279.41|281.41|279.41|281.32|279.32|0
1641556760000|2022-01-07 11:59:20|281.24|279.24|281.15|279.15|281.24|279.24|281.06|279.06|0
1641556770000|2022-01-07 11:59:30|281.24|279.24|281.06|279.06|281.24|279.24|281.06|279.06|0
1641556780000|2022-01-07 11:59:40|280.89|278.89|280.89|278.89|281.06|279.06|280.89|278.89|0
1641556790000|2022-01-07 11:59:50|280.72|278.72|280.37|278.37|280.72|278.72|280.37|278.37|0
1641556800000|2022-01-07 12:00:00|280.72|278.72|281.06|279.06|281.06|279.06|280.72|278.72|0
1641556810000|2022-01-07 12:00:10|280.89|278.89|281.41|279.41|281.5|279.5|280.89|278.89|0
1641556820000|2022-01-07 12:00:20|281.93|279.93|282.28|280.28|282.28|280.28|281.93|279.93|0
1641556830000|2022-01-07 12:00:30|282.37|280.37|282.28|280.28|282.37|280.37|282.28|280.28|0
1641556840000|2022-01-07 12:00:40|282.46|280.46|282.98|280.98|282.98|280.98|282.46|280.46|0
1641556850000|2022-01-07 12:00:50|283.15|281.15|283.33|281.33|283.41|281.41|283.15|281.15|0
1641556860000|2022-01-07 12:01:00|283.5|281.5|283.33|281.33|283.68|281.68|283.33|281.33|0
1641556870000|2022-01-07 12:01:10|283.24|281.24|283.24|281.24|283.24|281.24|283.24|281.24|0
1641556880000|2022-01-07 12:01:20|283.15|281.15|283.15|281.15|283.15|281.15|282.98|280.98|0
1641556890000|2022-01-07 12:01:30|282.98|280.98|283.06|281.06|283.15|281.15|282.98|280.98|0
1641556900000|2022-01-07 12:01:40|282.98|280.98|282.98|280.98|283.15|281.15|282.98|280.98|0
1641556910000|2022-01-07 12:01:50|283.33|281.33|283.41|281.41|283.5|281.5|283.33|281.33|0
1641556920000|2022-01-07 12:02:00|283.68|281.68|283.68|281.68|283.68|281.68|283.5|281.5|0
1641556940000|2022-01-07 12:02:20|283.85|281.85|283.85|281.85|283.85|281.85|283.85|281.85|0
1641556950000|2022-01-07 12:02:30|283.68|281.68|283.68|281.68|284.03|282.03|283.68|281.68|0
1641556960000|2022-01-07 12:02:40|283.76|281.76|283.68|281.68|283.76|281.76|283.68|281.68|0
1641556980000|2022-01-07 12:03:00|283.5|281.5|283.5|281.5|283.5|281.5|283.33|281.33|0
1641556990000|2022-01-07 12:03:10|283.68|281.68|283.59|281.59|283.68|281.68|283.5|281.5|0
1641557000000|2022-01-07 12:03:20|283.68|281.68|284.2|282.2|284.2|282.2|283.68|281.68|0
1641557010000|2022-01-07 12:03:30|284.11|282.11|284.03|282.03|284.11|282.11|284.03|282.03|0
1641557020000|2022-01-07 12:03:40|283.85|281.85|283.85|281.85|283.85|281.85|283.85|281.85|0
1641557030000|2022-01-07 12:03:50|283.76|281.76|283.68|281.68|283.76|281.76|283.68|281.68|0
1641557040000|2022-01-07 12:04:00|283.33|281.33|283.15|281.15|283.33|281.33|283.15|281.15|0
1641557050000|2022-01-07 12:04:10|283.33|281.33|283.15|281.15|283.33|281.33|283.15|281.15|0
1641557060000|2022-01-07 12:04:20|283.06|281.06|283.5|281.5|283.5|281.5|283.06|281.06|0
1641557070000|2022-01-07 12:04:30|283.68|281.68|283.68|281.68|283.68|281.68|283.59|281.59|0
1641557080000|2022-01-07 12:04:40|283.85|281.85|284.03|282.03|284.03|282.03|283.85|281.85|0
1641557090000|2022-01-07 12:04:50|284.11|282.11|283.68|281.68|284.11|282.11|283.68|281.68|0
1641557100000|2022-01-07 12:05:00|283.76|281.76|284.11|282.11|284.11|282.11|283.76|281.76|0
1641557110000|2022-01-07 12:05:10|284.03|282.03|284.11|282.11|284.2|282.2|284.03|282.03|0
1641557120000|2022-01-07 12:05:20|284.03|282.03|283.93|281.93|284.03|282.03|283.93|281.93|0
1641557130000|2022-01-07 12:05:30|284.03|282.03|283.85|281.85|284.03|282.03|283.85|281.85|0
1641557140000|2022-01-07 12:05:40|284.02|282.02|283.85|281.85|284.02|282.02|283.85|281.85|0
1641557150000|2022-01-07 12:05:50|283.93|281.93|284.02|282.02|284.02|282.02|283.93|281.93|0
1641557160000|2022-01-07 12:06:00|284.2|282.2|284.37|282.37|284.37|282.37|284.2|282.2|0
1641557170000|2022-01-07 12:06:10|284.46|282.46|284.55|282.55|284.55|282.55|284.46|282.46|0
1641557180000|2022-01-07 12:06:20|284.72|282.72|284.9|282.9|284.9|282.9|284.72|282.72|0
1641557190000|2022-01-07 12:06:30|285.07|283.07|284.98|282.98|285.07|283.07|284.98|282.98|0
1641557200000|2022-01-07 12:06:40|284.9|282.9|284.72|282.72|284.9|282.9|284.72|282.72|0
1641557210000|2022-01-07 12:06:50|284.63|282.63|284.2|282.2|284.63|282.63|284.2|282.2|0
1641557220000|2022-01-07 12:07:00|284.11|282.11|284.2|282.2|284.2|282.2|284.11|282.11|0
1641557230000|2022-01-07 12:07:10|284.02|282.02|284.02|282.02|284.02|282.02|284.02|282.02|0
1641557240000|2022-01-07 12:07:20|283.85|281.85|283.67|281.67|283.85|281.85|283.67|281.67|0
1641557250000|2022-01-07 12:07:30|283.5|281.5|283.32|281.32|283.5|281.5|283.32|281.32|0
1641557260000|2022-01-07 12:07:40|283.41|281.41|283.15|281.15|283.41|281.41|283.15|281.15|0
1641557270000|2022-01-07 12:07:50|282.98|280.98|283.06|281.06|283.06|281.06|282.98|280.98|0
1641557280000|2022-01-07 12:08:00|282.8|280.8|282.63|280.63|282.8|280.8|282.63|280.63|0
1641557290000|2022-01-07 12:08:10|282.45|280.45|282.28|280.28|282.45|280.45|282.28|280.28|0
1641557300000|2022-01-07 12:08:20|281.93|279.93|281.75|279.75|281.93|279.93|281.75|279.75|0
1641557310000|2022-01-07 12:08:30|281.93|279.93|281.58|279.58|281.93|279.93|281.58|279.58|0
1641557320000|2022-01-07 12:08:40|281.75|279.75|281.93|279.93|281.93|279.93|281.75|279.75|0
1641557330000|2022-01-07 12:08:50|281.75|279.75|281.75|279.75|281.75|279.75|281.75|279.75|0
1641557340000|2022-01-07 12:09:00|281.84|279.84|281.84|279.84|281.93|279.93|281.75|279.75|0
1641557350000|2022-01-07 12:09:10|281.75|279.75|281.66|279.66|281.75|279.75|281.58|279.58|0
1641557360000|2022-01-07 12:09:20|281.75|279.75|281.75|279.75|281.75|279.75|281.58|279.58|0
1641557370000|2022-01-07 12:09:30|281.58|279.58|281.58|279.58|281.75|279.75|281.58|279.58|0
1641557380000|2022-01-07 12:09:40|281.75|279.75|281.58|279.58|281.75|279.75|281.58|279.58|0
1641557390000|2022-01-07 12:09:50|281.66|279.66|281.75|279.75|281.75|279.75|281.66|279.66|0
1641557400000|2022-01-07 12:10:00|281.66|279.66|281.66|279.66|281.66|279.66|281.66|279.66|0
1641557410000|2022-01-07 12:10:10|281.58|279.58|281.58|279.58|281.58|279.58|281.4|279.4|0
1641557420000|2022-01-07 12:10:20|281.4|279.4|281.06|279.06|281.4|279.4|281.06|279.06|0
1641557430000|2022-01-07 12:10:30|281.23|279.23|281.4|279.4|281.4|279.4|281.23|279.23|0
1641557450000|2022-01-07 12:10:50|281.23|279.23|281.4|279.4|281.4|279.4|281.23|279.23|0
1641557460000|2022-01-07 12:11:00|281.23|279.23|281.75|279.75|281.75|279.75|281.23|279.23|0
1641557470000|2022-01-07 12:11:10|281.66|279.66|281.75|279.75|281.75|279.75|281.66|279.66|0
1641557480000|2022-01-07 12:11:20|281.66|279.66|281.58|279.58|281.66|279.66|281.58|279.58|0
1641557490000|2022-01-07 12:11:30|281.75|279.75|281.75|279.75|281.75|279.75|281.75|279.75|0
1641557500000|2022-01-07 12:11:40|281.58|279.58|281.4|279.4|281.58|279.58|281.4|279.4|0
1641557540000|2022-01-07 12:12:20|281.58|279.58|281.58|279.58|281.58|279.58|281.4|279.4|0
1641557550000|2022-01-07 12:12:30|281.4|279.4|281.75|279.75|281.75|279.75|281.4|279.4|0
1641557560000|2022-01-07 12:12:40|281.58|279.58|281.75|279.75|281.75|279.75|281.58|279.58|0
1641557570000|2022-01-07 12:12:50|281.66|279.66|281.66|279.66|281.66|279.66|281.66|279.66|0
1641557580000|2022-01-07 12:13:00|281.75|279.75|281.58|279.58|281.75|279.75|281.4|279.4|0
1641557590000|2022-01-07 12:13:10|281.49|279.49|281.58|279.58|281.58|279.58|281.49|279.49|0
1641557600000|2022-01-07 12:13:20|281.75|279.75|281.75|279.75|281.75|279.75|281.75|279.75|0
1641557610000|2022-01-07 12:13:30|281.23|279.23|281.05|279.05|281.23|279.23|281.05|279.05|0
1641557620000|2022-01-07 12:13:40|281.23|279.23|281.23|279.23|281.23|279.23|281.14|279.14|0
1641557640000|2022-01-07 12:14:00|280.88|278.88|280.88|278.88|280.88|278.88|280.88|278.88|0
1641557650000|2022-01-07 12:14:10|280.71|278.71|280.79|278.79|280.79|278.79|280.71|278.71|0
1641557660000|2022-01-07 12:14:20|281.05|279.05|281.23|279.23|281.23|279.23|281.05|279.05|0
1641557670000|2022-01-07 12:14:30|281.58|279.58|281.58|279.58|281.58|279.58|281.58|279.58|0
1641557690000|2022-01-07 12:14:50|281.4|279.4|281.58|279.58|281.58|279.58|281.4|279.4|0
1641557700000|2022-01-07 12:15:00|281.4|279.4|281.4|279.4|281.4|279.4|281.4|279.4|0
1641557720000|2022-01-07 12:15:20|281.23|279.23|281.4|279.4|281.4|279.4|281.23|279.23|0
1641557740000|2022-01-07 12:15:40|281.57|279.57|281.75|279.75|281.75|279.75|281.57|279.57|0
1641557750000|2022-01-07 12:15:50|281.57|279.57|281.75|279.75|281.75|279.75|281.57|279.57|0
1641557780000|2022-01-07 12:16:20|282.1|280.1|282.1|280.1|282.1|280.1|282.1|280.1|0
1641557790000|2022-01-07 12:16:30|282.27|280.27|281.92|279.92|282.27|280.27|281.92|279.92|0
1641557810000|2022-01-07 12:16:50|282.1|280.1|282.1|280.1|282.1|280.1|282.1|280.1|0
1641557820000|2022-01-07 12:17:00|281.92|279.92|281.92|279.92|281.92|279.92|281.92|279.92|0
1641557830000|2022-01-07 12:17:10|282.1|280.1|282.1|280.1|282.1|280.1|282.1|280.1|0
1641557840000|2022-01-07 12:17:20|282.27|280.27|282.27|280.27|282.27|280.27|282.27|280.27|0
1641557850000|2022-01-07 12:17:30|282.1|280.1|282.27|280.27|282.27|280.27|282.1|280.1|0
1641557880000|2022-01-07 12:18:00|282.1|280.1|282.1|280.1|282.1|280.1|282.1|280.1|0
1641557890000|2022-01-07 12:18:10|281.92|279.92|281.92|279.92|281.92|279.92|281.92|279.92|0
1641557900000|2022-01-07 12:18:20|282|280|281.83|279.83|282|280|281.83|279.83|0
1641557910000|2022-01-07 12:18:30|281.92|279.92|282.35|280.35|282.35|280.35|281.92|279.92|0
1641557920000|2022-01-07 12:18:40|282.44|280.44|282.44|280.44|282.44|280.44|282.44|280.44|0
1641557930000|2022-01-07 12:18:50|282.62|280.62|282.62|280.62|282.62|280.62|282.62|280.62|0
1641557940000|2022-01-07 12:19:00|282.44|280.44|282.44|280.44|282.44|280.44|282.44|280.44|0
1641557950000|2022-01-07 12:19:10|282.62|280.62|282.44|280.44|282.62|280.62|282.44|280.44|0
1641557960000|2022-01-07 12:19:20|282.27|280.27|282.44|280.44|282.44|280.44|282.27|280.27|0
1641557970000|2022-01-07 12:19:30|282.62|280.62|282.79|280.79|282.79|280.79|282.62|280.62|0
1641557980000|2022-01-07 12:19:40|282.62|280.62|282.62|280.62|282.62|280.62|282.62|280.62|0
1641557990000|2022-01-07 12:19:50|282.44|280.44|282.44|280.44|282.44|280.44|282.44|280.44|0
1641558000000|2022-01-07 12:20:00|282|280|281.92|279.92|282|280|281.75|279.75|0
1641558010000|2022-01-07 12:20:10|282.09|280.09|282.09|280.09|282.09|280.09|282.09|280.09|0
1641558020000|2022-01-07 12:20:20|281.92|279.92|282.09|280.09|282.09|280.09|281.92|279.92|0
1641558030000|2022-01-07 12:20:30|281.92|279.92|281.92|279.92|281.92|279.92|281.92|279.92|0
1641558040000|2022-01-07 12:20:40|282.09|280.09|281.92|279.92|282.09|280.09|281.92|279.92|0
1641558050000|2022-01-07 12:20:50|281.57|279.57|281.57|279.57|281.75|279.75|281.4|279.4|0
1641558060000|2022-01-07 12:21:00|281.74|279.74|281.57|279.57|281.74|279.74|281.57|279.57|0
1641558070000|2022-01-07 12:21:10|281.74|279.74|281.4|279.4|281.74|279.74|281.4|279.4|0
1641558080000|2022-01-07 12:21:20|281.57|279.57|281.57|279.57|281.57|279.57|281.57|279.57|0
1641558090000|2022-01-07 12:21:30|281.4|279.4|281.57|279.57|281.57|279.57|281.4|279.4|0
1641558110000|2022-01-07 12:21:50|281.92|279.92|281.57|279.57|282.09|280.09|281.57|279.57|0
1641558120000|2022-01-07 12:22:00|281.4|279.4|281.31|279.31|281.57|279.57|281.31|279.31|0
1641558130000|2022-01-07 12:22:10|281.22|279.22|281.05|279.05|281.22|279.22|280.96|278.96|0
1641558140000|2022-01-07 12:22:20|281.13|279.13|281.05|279.05|281.22|279.22|281.05|279.05|0
1641558150000|2022-01-07 12:22:30|280.87|278.87|281.05|279.05|281.05|279.05|280.87|278.87|0
1641558160000|2022-01-07 12:22:40|281.22|279.22|281.05|279.05|281.22|279.22|281.05|279.05|0
1641558170000|2022-01-07 12:22:50|280.96|278.96|281.05|279.05|281.05|279.05|280.96|278.96|0
1641558180000|2022-01-07 12:23:00|280.87|278.87|280.96|278.96|280.96|278.96|280.87|278.87|0
1641558190000|2022-01-07 12:23:10|281.05|279.05|280.78|278.78|281.05|279.05|280.78|278.78|0
1641558200000|2022-01-07 12:23:20|280.7|278.7|281.05|279.05|281.05|279.05|280.7|278.7|0
1641558210000|2022-01-07 12:23:30|281.22|279.22|281.05|279.05|281.22|279.22|281.05|279.05|0
1641558230000|2022-01-07 12:23:50|281.22|279.22|281.22|279.22|281.22|279.22|281.22|279.22|0
1641558250000|2022-01-07 12:24:10|281.39|279.39|281.39|279.39|281.39|279.39|281.39|279.39|0
1641558260000|2022-01-07 12:24:20|281.22|279.22|281.22|279.22|281.22|279.22|281.22|279.22|0
1641558270000|2022-01-07 12:24:30|281.05|279.05|281.22|279.22|281.22|279.22|281.05|279.05|0
1641558280000|2022-01-07 12:24:40|281.05|279.05|281.05|279.05|281.05|279.05|281.05|279.05|0
1641558290000|2022-01-07 12:24:50|281.22|279.22|281.22|279.22|281.22|279.22|281.22|279.22|0
1641558300000|2022-01-07 12:25:00|281.3|279.3|281.05|279.05|281.3|279.3|281.05|279.05|0
1641558310000|2022-01-07 12:25:10|281.22|279.22|281.22|279.22|281.22|279.22|281.22|279.22|0
1641558320000|2022-01-07 12:25:20|281.05|279.05|281.05|279.05|281.05|279.05|281.05|279.05|0
1641558340000|2022-01-07 12:25:40|280.87|278.87|280.7|278.7|280.87|278.87|280.7|278.7|0
1641558350000|2022-01-07 12:25:50|280.87|278.87|281.04|279.04|281.05|279.05|280.87|278.87|0
1641558360000|2022-01-07 12:26:00|280.87|278.87|280.87|278.87|280.87|278.87|280.87|278.87|0
1641558370000|2022-01-07 12:26:10|280.7|278.7|280|278|280.7|278.7|280|278|0
1641558380000|2022-01-07 12:26:20|280.35|278.35|280|278|280.35|278.35|280|278|0
1641558390000|2022-01-07 12:26:30|280.18|278.18|279.83|277.83|280.18|278.18|279.83|277.83|0
1641558400000|2022-01-07 12:26:40|280|278|279.83|277.83|280|278|279.83|277.83|0
1641558410000|2022-01-07 12:26:50|280|278|280.17|278.17|280.17|278.17|280|278|0
1641558420000|2022-01-07 12:27:00|280.35|278.35|280|278|280.35|278.35|280|278|0
1641558430000|2022-01-07 12:27:10|280.17|278.17|280|278|280.17|278.17|280|278|0
1641558450000|2022-01-07 12:27:30|279.65|277.65|279.83|277.83|280.17|278.17|279.65|277.65|0
1641558460000|2022-01-07 12:27:40|280|278|280.17|278.17|280.17|278.17|280|278|0
1641558470000|2022-01-07 12:27:50|280|278|280|278|280|278|280|278|0
1641558480000|2022-01-07 12:28:00|280.17|278.17|280.17|278.17|280.17|278.17|280.17|278.17|0
1641558490000|2022-01-07 12:28:10|280.35|278.35|280.17|278.17|280.35|278.35|280.17|278.17|0
1641558500000|2022-01-07 12:28:20|280.35|278.35|280.17|278.17|280.35|278.35|280.17|278.17|0
1641558510000|2022-01-07 12:28:30|279.83|277.83|280|278|280|278|279.83|277.83|0
1641558520000|2022-01-07 12:28:40|280.17|278.17|280.17|278.17|280.17|278.17|280.17|278.17|0
1641558530000|2022-01-07 12:28:50|280.35|278.35|280.52|278.52|280.52|278.52|280.35|278.35|0
1641558540000|2022-01-07 12:29:00|280.43|278.43|280.52|278.52|280.52|278.52|280.43|278.43|0
1641558550000|2022-01-07 12:29:10|280.87|278.87|280.69|278.69|280.87|278.87|280.69|278.69|0
1641558560000|2022-01-07 12:29:20|280.52|278.52|280.87|278.87|280.87|278.87|280.52|278.52|0
1641558570000|2022-01-07 12:29:30|280.69|278.69|280.87|278.87|280.87|278.87|280.69|278.69|0
1641558580000|2022-01-07 12:29:40|281.39|279.39|281.22|279.22|281.39|279.39|281.22|279.22|0
1641558590000|2022-01-07 12:29:50|281.39|279.39|281.39|279.39|281.39|279.39|281.39|279.39|0
1641558600000|2022-01-07 12:30:00|281.22|279.22|281.22|279.22|281.22|279.22|281.04|279.04|0
1641558610000|2022-01-07 12:30:10|281.39|279.39|281.39|279.39|281.39|279.39|281.39|279.39|0
1641558630000|2022-01-07 12:30:30|281.22|279.22|281.22|279.22|281.22|279.22|281.22|279.22|0
1641558640000|2022-01-07 12:30:40|281.04|279.04|281.04|279.04|281.04|279.04|281.04|279.04|0
1641558650000|2022-01-07 12:30:50|281.12|279.12|281.12|279.12|281.12|279.12|281.12|279.12|0
1641558660000|2022-01-07 12:31:00|281.04|279.04|281.39|279.39|281.39|279.39|281.04|279.04|0
1641558670000|2022-01-07 12:31:10|281.56|279.56|281.04|279.04|281.56|279.56|281.04|279.04|0
1641558680000|2022-01-07 12:31:20|281.22|279.22|281.21|279.21|281.22|279.22|281.21|279.21|0
1641558690000|2022-01-07 12:31:30|281.39|279.39|281.47|279.47|281.47|279.47|281.39|279.39|0
1641558700000|2022-01-07 12:31:40|281.56|279.56|281.74|279.74|281.74|279.74|281.56|279.56|0
1641558710000|2022-01-07 12:31:50|281.91|279.91|281.91|279.91|281.91|279.91|281.91|279.91|0
1641558720000|2022-01-07 12:32:00|282.09|280.09|282.09|280.09|282.26|280.26|282.09|280.09|0
1641558730000|2022-01-07 12:32:10|282.17|280.17|282.09|280.09|282.17|280.17|282.09|280.09|0
1641558740000|2022-01-07 12:32:20|281.91|279.91|281.91|279.91|281.99|279.99|281.91|279.91|0
1641558760000|2022-01-07 12:32:40|281.74|279.74|281.82|279.82|281.91|279.91|281.74|279.74|0
1641558770000|2022-01-07 12:32:50|282.43|280.43|282.08|280.08|282.43|280.43|282.08|280.08|0
1641558780000|2022-01-07 12:33:00|282.26|280.26|282.08|280.08|282.26|280.26|282.08|280.08|0
1641558790000|2022-01-07 12:33:10|281.91|279.91|281.91|279.91|281.91|279.91|281.91|279.91|0
1641558800000|2022-01-07 12:33:20|281.99|279.99|281.91|279.91|281.99|279.99|281.91|279.91|0
1641558810000|2022-01-07 12:33:30|282.17|280.17|282.08|280.08|282.17|280.17|282.08|280.08|0
1641558820000|2022-01-07 12:33:40|281.91|279.91|281.74|279.74|281.91|279.91|281.74|279.74|0
1641558830000|2022-01-07 12:33:50|281.56|279.56|281.56|279.56|281.56|279.56|281.56|279.56|0
1641558840000|2022-01-07 12:34:00|281.74|279.74|281.91|279.91|281.91|279.91|281.74|279.74|0
1641558850000|2022-01-07 12:34:10|281.74|279.74|281.74|279.74|281.74|279.74|281.74|279.74|0
1641558860000|2022-01-07 12:34:20|281.91|279.91|281.91|279.91|282.08|280.08|281.91|279.91|0
1641558870000|2022-01-07 12:34:30|281.99|279.99|281.99|279.99|282.08|280.08|281.91|279.91|0
1641558880000|2022-01-07 12:34:40|281.91|279.91|282.08|280.08|282.08|280.08|281.91|279.91|0
1641558900000|2022-01-07 12:35:00|281.91|279.91|281.91|279.91|281.91|279.91|281.91|279.91|0
1641558910000|2022-01-07 12:35:10|281.73|279.73|281.73|279.73|281.82|279.82|281.73|279.73|0
1641558920000|2022-01-07 12:35:20|281.91|279.91|281.91|279.91|281.91|279.91|281.73|279.73|0
1641558930000|2022-01-07 12:35:30|282.08|280.08|281.56|279.56|282.08|280.08|281.56|279.56|0
1641558940000|2022-01-07 12:35:40|281.39|279.39|281.56|279.56|281.56|279.56|281.39|279.39|0
1641558960000|2022-01-07 12:36:00|281.39|279.39|281.39|279.39|281.39|279.39|281.3|279.3|0
1641558970000|2022-01-07 12:36:10|281.21|279.21|281.29|279.29|281.29|279.29|281.21|279.21|0
1641558980000|2022-01-07 12:36:20|281.39|279.39|281.39|279.39|281.39|279.39|281.39|279.39|0
1641558990000|2022-01-07 12:36:30|281.47|279.47|281.56|279.56|281.56|279.56|281.47|279.47|0
1641559010000|2022-01-07 12:36:50|281.39|279.39|281.38|279.38|281.39|279.39|281.38|279.38|0
1641559020000|2022-01-07 12:37:00|281.21|279.21|280.86|278.86|281.21|279.21|280.86|278.86|0
1641559040000|2022-01-07 12:37:20|281.04|279.04|281.04|279.04|281.04|279.04|281.04|279.04|0
1641559060000|2022-01-07 12:37:40|280.86|278.86|281.21|279.21|281.38|279.38|280.86|278.86|0
1641559080000|2022-01-07 12:38:00|281.04|279.04|280.77|278.77|281.04|279.04|280.77|278.77|0
1641559090000|2022-01-07 12:38:10|280.86|278.86|281.04|279.04|281.04|279.04|280.86|278.86|0
1641559110000|2022-01-07 12:38:30|280.86|278.86|280.69|278.69|280.86|278.86|280.69|278.69|0
1641559120000|2022-01-07 12:38:40|280.25|278.25|280.17|278.17|280.25|278.25|280.17|278.17|0
1641559130000|2022-01-07 12:38:50|279.99|277.99|279.9|277.9|279.99|277.99|279.9|277.9|0
1641559140000|2022-01-07 12:39:00|279.99|277.99|280.17|278.17|280.17|278.17|279.99|277.99|0
1641559150000|2022-01-07 12:39:10|280.08|278.08|279.82|277.82|280.08|278.08|279.82|277.82|0
1641559160000|2022-01-07 12:39:20|279.99|277.99|279.99|277.99|280.08|278.08|279.99|277.99|0
1641559170000|2022-01-07 12:39:30|280.17|278.17|280.34|278.34|280.34|278.34|280.17|278.17|0
1641559180000|2022-01-07 12:39:40|280.51|278.51|280.51|278.51|280.69|278.69|280.51|278.51|0
1641559190000|2022-01-07 12:39:50|280.69|278.69|280.51|278.51|280.86|278.86|280.51|278.51|0
1641559200000|2022-01-07 12:40:00|280.34|278.34|279.9|277.9|280.34|278.34|279.9|277.9|0
1641559210000|2022-01-07 12:40:10|279.99|277.99|280.17|278.17|280.17|278.17|279.99|277.99|0
1641559220000|2022-01-07 12:40:20|279.82|277.82|279.73|277.73|279.82|277.82|279.73|277.73|0
1641559230000|2022-01-07 12:40:30|279.64|277.64|279.47|277.47|279.64|277.64|279.47|277.47|0
1641559240000|2022-01-07 12:40:40|279.3|277.3|279.47|277.47|279.47|277.47|279.3|277.3|0
1641559250000|2022-01-07 12:40:50|279.3|277.3|279.3|277.3|279.3|277.3|279.3|277.3|0
1641559260000|2022-01-07 12:41:00|279.47|277.47|279.12|277.12|279.47|277.47|279.12|277.12|0
1641559270000|2022-01-07 12:41:10|278.78|276.78|279.12|277.12|279.12|277.12|278.78|276.78|0
1641559280000|2022-01-07 12:41:20|279.3|277.3|279.3|277.3|279.3|277.3|279.3|277.3|0
1641559290000|2022-01-07 12:41:30|279.21|277.21|279.3|277.3|279.3|277.3|279.21|277.21|0
1641559300000|2022-01-07 12:41:40|279.38|277.38|279.12|277.12|279.38|277.38|279.12|277.12|0
1641559310000|2022-01-07 12:41:50|279.3|277.3|279.12|277.12|279.3|277.3|279.12|277.12|0
1641559320000|2022-01-07 12:42:00|279.3|277.3|279.47|277.47|279.47|277.47|279.3|277.3|0
1641559330000|2022-01-07 12:42:10|280.16|278.16|280.16|278.16|280.16|278.16|280.16|278.16|0
1641559340000|2022-01-07 12:42:20|280.51|278.51|280.51|278.51|280.51|278.51|280.51|278.51|0
1641559360000|2022-01-07 12:42:40|280.68|278.68|280.86|278.86|280.86|278.86|280.68|278.68|0
1641559370000|2022-01-07 12:42:50|280.51|278.51|280.68|278.68|280.68|278.68|280.51|278.51|0
1641559380000|2022-01-07 12:43:00|280.86|278.86|280.86|278.86|280.86|278.86|280.86|278.86|0
1641559390000|2022-01-07 12:43:10|280.68|278.68|280.68|278.68|280.68|278.68|280.68|278.68|0
1641559400000|2022-01-07 12:43:20|280.86|278.86|280.86|278.86|280.86|278.86|280.86|278.86|0
1641559430000|2022-01-07 12:43:50|280.68|278.68|280.68|278.68|280.77|278.77|280.68|278.68|0
1641559440000|2022-01-07 12:44:00|280.86|278.86|280.68|278.68|280.86|278.86|280.68|278.68|0
1641559450000|2022-01-07 12:44:10|280.51|278.51|280.51|278.51|280.51|278.51|280.51|278.51|0
1641559460000|2022-01-07 12:44:20|280.34|278.34|280.16|278.16|280.34|278.34|280.16|278.16|0
1641559470000|2022-01-07 12:44:30|279.99|277.99|279.9|277.9|279.99|277.99|279.81|277.81|0
1641559480000|2022-01-07 12:44:40|279.81|277.81|279.81|277.81|279.99|277.99|279.81|277.81|0
1641559490000|2022-01-07 12:44:50|279.99|277.99|279.9|277.9|279.99|277.99|279.81|277.81|0
1641559500000|2022-01-07 12:45:00|279.99|277.99|279.47|277.47|279.99|277.99|279.47|277.47|0
1641559510000|2022-01-07 12:45:10|279.64|277.64|279.81|277.81|279.81|277.81|279.64|277.64|0
1641559520000|2022-01-07 12:45:20|279.64|277.64|279.64|277.64|279.64|277.64|279.64|277.64|0
1641559530000|2022-01-07 12:45:30|279.81|277.81|279.64|277.64|279.81|277.81|279.64|277.64|0
1641559540000|2022-01-07 12:45:40|279.81|277.81|279.99|277.99|279.99|277.99|279.81|277.81|0
1641559550000|2022-01-07 12:45:50|279.9|277.9|279.99|277.99|279.99|277.99|279.9|277.9|0
1641559560000|2022-01-07 12:46:00|280.16|278.16|280.16|278.16|280.24|278.24|280.16|278.16|0
1641559570000|2022-01-07 12:46:10|280.24|278.24|280.51|278.51|280.51|278.51|280.24|278.24|0
1641559580000|2022-01-07 12:46:20|280.68|278.68|280.68|278.68|280.86|278.86|280.68|278.68|0
1641559590000|2022-01-07 12:46:30|280.86|278.86|280.86|278.86|280.86|278.86|280.68|278.68|0
1641559600000|2022-01-07 12:46:40|280.68|278.68|280.68|278.68|280.86|278.86|280.68|278.68|0
1641559610000|2022-01-07 12:46:50|280.59|278.59|280.59|278.59|280.59|278.59|280.59|278.59|0
1641559620000|2022-01-07 12:47:00|280.33|278.33|280.68|278.68|280.68|278.68|280.33|278.33|0
1641559630000|2022-01-07 12:47:10|280.51|278.51|280.68|278.68|280.68|278.68|280.51|278.51|0
1641559650000|2022-01-07 12:47:30|281.03|279.03|281.38|279.38|281.38|279.38|281.03|279.03|0
1641559660000|2022-01-07 12:47:40|281.2|279.2|281.2|279.2|281.2|279.2|281.2|279.2|0
1641559670000|2022-01-07 12:47:50|281.38|279.38|281.03|279.03|281.38|279.38|281.03|279.03|0
1641559680000|2022-01-07 12:48:00|280.85|278.85|280.68|278.68|280.85|278.85|280.68|278.68|0
1641559690000|2022-01-07 12:48:10|280.51|278.51|280.51|278.51|280.51|278.51|280.51|278.51|0
1641559700000|2022-01-07 12:48:20|280.68|278.68|280.68|278.68|280.85|278.85|280.68|278.68|0
1641559710000|2022-01-07 12:48:30|280.76|278.76|279.99|277.99|280.76|278.76|279.99|277.99|0
1641559720000|2022-01-07 12:48:40|280.16|278.16|280.16|278.16|280.16|278.16|280.16|278.16|0
1641559740000|2022-01-07 12:49:00|280.33|278.33|280.68|278.68|280.68|278.68|280.33|278.33|0
1641559750000|2022-01-07 12:49:10|280.85|278.85|280.68|278.68|280.85|278.85|280.68|278.68|0
1641559760000|2022-01-07 12:49:20|280.85|278.85|280.68|278.68|280.85|278.85|280.68|278.68|0
1641559770000|2022-01-07 12:49:30|280.85|278.85|281.03|279.03|281.03|279.03|280.85|278.85|0
1641559780000|2022-01-07 12:49:40|280.68|278.68|280.51|278.51|280.68|278.68|280.51|278.51|0
1641559790000|2022-01-07 12:49:50|280.68|278.68|280.68|278.68|280.68|278.68|280.68|278.68|0
1641559810000|2022-01-07 12:50:10|280.51|278.51|280.68|278.68|280.68|278.68|280.51|278.51|0
1641559820000|2022-01-07 12:50:20|280.85|278.85|280.85|278.85|280.85|278.85|280.85|278.85|0
1641559830000|2022-01-07 12:50:30|280.76|278.76|281.03|279.03|281.03|279.03|280.76|278.76|0
1641559840000|2022-01-07 12:50:40|281.11|279.11|281.2|279.2|281.2|279.2|281.11|279.11|0
1641559850000|2022-01-07 12:50:50|281.03|279.03|281.2|279.2|281.2|279.2|281.03|279.03|0
1641559860000|2022-01-07 12:51:00|281.37|279.37|281.28|279.28|281.37|279.37|281.2|279.2|0
1641559870000|2022-01-07 12:51:10|281.37|279.37|281.55|279.55|281.55|279.55|281.37|279.37|0
1641559880000|2022-01-07 12:51:20|281.2|279.2|281.2|279.2|281.2|279.2|281.2|279.2|0
1641559890000|2022-01-07 12:51:30|281.37|279.37|281.2|279.2|281.37|279.37|281.2|279.2|0
1641559900000|2022-01-07 12:51:40|281.37|279.37|281.55|279.55|281.55|279.55|281.37|279.37|0
1641559910000|2022-01-07 12:51:50|281.37|279.37|281.37|279.37|281.46|279.46|281.37|279.37|0
1641559920000|2022-01-07 12:52:00|281.55|279.55|281.55|279.55|281.55|279.55|281.37|279.37|0
1641559930000|2022-01-07 12:52:10|281.37|279.37|281.28|279.28|281.37|279.37|281.2|279.2|0
1641559940000|2022-01-07 12:52:20|281.2|279.2|281.2|279.2|281.28|279.28|281.2|279.2|0
1641559960000|2022-01-07 12:52:40|281.11|279.11|281.2|279.2|281.2|279.2|281.03|279.03|0
1641559970000|2022-01-07 12:52:50|281.03|279.03|280.85|278.85|281.03|279.03|280.85|278.85|0
1641559980000|2022-01-07 12:53:00|281.03|279.03|281.2|279.2|281.2|279.2|281.03|279.03|0
1641560000000|2022-01-07 12:53:20|281.02|279.02|281.2|279.2|281.2|279.2|281.02|279.02|0
1641560030000|2022-01-07 12:53:50|281.28|279.28|281.2|279.2|281.28|279.28|281.2|279.2|0
1641560040000|2022-01-07 12:54:00|281.11|279.11|281.11|279.11|281.11|279.11|281.11|279.11|0
1641560050000|2022-01-07 12:54:10|281.02|279.02|281.2|279.2|281.2|279.2|281.02|279.02|0
1641560060000|2022-01-07 12:54:20|281.02|279.02|280.93|278.93|281.02|279.02|280.85|278.85|0
1641560070000|2022-01-07 12:54:30|281.02|279.02|281.37|279.37|281.37|279.37|280.85|278.85|0
1641560080000|2022-01-07 12:54:40|281.2|279.2|281.02|279.02|281.2|279.2|281.02|279.02|0
1641560090000|2022-01-07 12:54:50|280.85|278.85|280.68|278.68|281.02|279.02|280.68|278.68|0
1641560100000|2022-01-07 12:55:00|280.5|278.5|280.5|278.5|280.5|278.5|280.5|278.5|0
1641560110000|2022-01-07 12:55:10|280.33|278.33|280.33|278.33|280.33|278.33|280.33|278.33|0
1641560120000|2022-01-07 12:55:20|280.15|278.15|280.33|278.33|280.33|278.33|280.15|278.15|0
1641560140000|2022-01-07 12:55:40|280.41|278.41|279.98|277.98|280.5|278.5|279.98|277.98|0
1641560180000|2022-01-07 12:56:20|279.81|277.81|279.81|277.81|279.81|277.81|279.81|277.81|0
1641560190000|2022-01-07 12:56:30|279.89|277.89|279.81|277.81|279.89|277.89|279.81|277.81|0
1641560200000|2022-01-07 12:56:40|279.63|277.63|279.63|277.63|279.63|277.63|279.46|277.46|0
1641560210000|2022-01-07 12:56:50|279.46|277.46|279.46|277.46|279.46|277.46|279.46|277.46|0
1641560220000|2022-01-07 12:57:00|279.28|277.28|279.28|277.28|279.46|277.46|279.28|277.28|0
1641560230000|2022-01-07 12:57:10|279.46|277.46|279.46|277.46|279.46|277.46|279.46|277.46|0
1641560250000|2022-01-07 12:57:30|279.63|277.63|279.46|277.46|279.63|277.63|279.46|277.46|0
1641560260000|2022-01-07 12:57:40|279.28|277.28|279.28|277.28|279.28|277.28|279.28|277.28|0
1641560270000|2022-01-07 12:57:50|279.11|277.11|279.11|277.11|279.11|277.11|279.11|277.11|0
1641560280000|2022-01-07 12:58:00|278.94|276.94|278.94|276.94|279.11|277.11|278.94|276.94|0
1641560290000|2022-01-07 12:58:10|279.11|277.11|279.11|277.11|279.28|277.28|279.11|277.11|0
1641560300000|2022-01-07 12:58:20|279.28|277.28|279.28|277.28|279.28|277.28|279.28|277.28|0
1641560310000|2022-01-07 12:58:30|279.46|277.46|279.46|277.46|279.46|277.46|279.28|277.28|0
1641560320000|2022-01-07 12:58:40|279.28|277.28|279.63|277.63|279.63|277.63|279.28|277.28|0
1641560330000|2022-01-07 12:58:50|279.8|277.8|279.46|277.46|279.8|277.8|279.46|277.46|0
1641560340000|2022-01-07 12:59:00|279.28|277.28|279.28|277.28|279.28|277.28|279.28|277.28|0
1641560350000|2022-01-07 12:59:10|279.46|277.46|278.94|276.94|279.46|277.46|278.94|276.94|0
1641560360000|2022-01-07 12:59:20|278.59|276.59|278.24|276.24|278.59|276.59|278.24|276.24|0
1641560370000|2022-01-07 12:59:30|278.42|276.42|278.24|276.24|278.42|276.42|278.15|276.15|0
1641560380000|2022-01-07 12:59:40|278.42|276.42|278.42|276.42|278.76|276.76|278.42|276.42|0
1641560390000|2022-01-07 12:59:50|278.59|276.59|278.42|276.42|278.59|276.59|278.42|276.42|0
1641560400000|2022-01-07 13:00:00|278.59|276.59|279.28|277.28|279.28|277.28|278.59|276.59|0
1641560410000|2022-01-07 13:00:10|279.46|277.46|280.15|278.15|280.23|278.23|279.46|277.46|0
1641560420000|2022-01-07 13:00:20|279.98|277.98|279.98|277.98|279.98|277.98|279.98|277.98|0
1641560430000|2022-01-07 13:00:30|280.15|278.15|279.8|277.8|280.15|278.15|279.8|277.8|0
1641560440000|2022-01-07 13:00:40|279.46|277.46|279.63|277.63|279.63|277.63|279.28|277.28|0
1641560450000|2022-01-07 13:00:50|279.46|277.46|279.46|277.46|279.46|277.46|279.46|277.46|0
1641560460000|2022-01-07 13:01:00|279.63|277.63|279.63|277.63|279.8|277.8|279.63|277.63|0
1641560470000|2022-01-07 13:01:10|279.46|277.46|279.46|277.46|279.46|277.46|279.28|277.28|0
1641560480000|2022-01-07 13:01:20|279.11|277.11|279.28|277.28|279.28|277.28|279.11|277.11|0
1641560490000|2022-01-07 13:01:30|279.11|277.11|279.11|277.11|279.11|277.11|279.11|277.11|0
1641560500000|2022-01-07 13:01:40|279.02|277.02|278.76|276.76|279.02|277.02|278.67|276.67|0
1641560510000|2022-01-07 13:01:50|278.93|276.93|278.59|276.59|278.93|276.93|278.59|276.59|0
1641560520000|2022-01-07 13:02:00|278.41|276.41|278.41|276.41|278.41|276.41|278.41|276.41|0
1641560530000|2022-01-07 13:02:10|278.76|276.76|278.76|276.76|278.76|276.76|278.76|276.76|0
1641560540000|2022-01-07 13:02:20|278.93|276.93|279.28|277.28|279.28|277.28|278.93|276.93|0
1641560550000|2022-01-07 13:02:30|279.11|277.11|279.11|277.11|279.11|277.11|278.93|276.93|0
1641560560000|2022-01-07 13:02:40|278.93|276.93|278.93|276.93|278.93|276.93|278.76|276.76|0
1641560570000|2022-01-07 13:02:50|278.76|276.76|278.76|276.76|278.76|276.76|278.76|276.76|0
1641560580000|2022-01-07 13:03:00|278.93|276.93|278.59|276.59|278.93|276.93|278.59|276.59|0
1641560590000|2022-01-07 13:03:10|278.41|276.41|278.41|276.41|278.41|276.41|278.41|276.41|0
1641560600000|2022-01-07 13:03:20|278.24|276.24|278.41|276.41|278.59|276.59|278.24|276.24|0
1641560610000|2022-01-07 13:03:30|278.59|276.59|278.24|276.24|278.59|276.59|278.24|276.24|0
1641560620000|2022-01-07 13:03:40|278.41|276.41|278.5|276.5|278.5|276.5|278.41|276.41|0
1641560630000|2022-01-07 13:03:50|278.59|276.59|278.24|276.24|278.59|276.59|278.24|276.24|0
1641560640000|2022-01-07 13:04:00|278.41|276.41|278.93|276.93|278.93|276.93|278.41|276.41|0
1641560650000|2022-01-07 13:04:10|278.76|276.76|278.76|276.76|278.76|276.76|278.76|276.76|0
1641560660000|2022-01-07 13:04:20|278.93|276.93|279.28|277.28|279.28|277.28|278.93|276.93|0
1641560670000|2022-01-07 13:04:30|279.11|277.11|279.11|277.11|279.11|277.11|278.93|276.93|0
1641560680000|2022-01-07 13:04:40|278.84|276.84|278.93|276.93|278.93|276.93|278.84|276.84|0
1641560700000|2022-01-07 13:05:00|279.36|277.36|279.11|277.11|279.36|277.36|278.93|276.93|0
1641560710000|2022-01-07 13:05:10|278.93|276.93|278.93|276.93|278.93|276.93|278.93|276.93|0
1641560720000|2022-01-07 13:05:20|279.11|277.11|278.93|276.93|279.11|277.11|278.93|276.93|0
1641560730000|2022-01-07 13:05:30|278.76|276.76|279.11|277.11|279.11|277.11|278.76|276.76|0
1641560740000|2022-01-07 13:05:40|279.28|277.28|278.93|276.93|279.28|277.28|278.93|276.93|0
1641560750000|2022-01-07 13:05:50|278.76|276.76|278.76|276.76|278.76|276.76|278.76|276.76|0
1641560760000|2022-01-07 13:06:00|278.41|276.41|278.93|276.93|279.1|277.1|278.41|276.41|0
1641560770000|2022-01-07 13:06:10|278.58|276.58|278.58|276.58|278.58|276.58|278.58|276.58|0
1641560780000|2022-01-07 13:06:20|278.76|276.76|278.76|276.76|278.76|276.76|278.76|276.76|0
1641560790000|2022-01-07 13:06:30|278.67|276.67|278.76|276.76|278.76|276.76|278.67|276.67|0
1641560800000|2022-01-07 13:06:40|279.28|277.28|279.28|277.28|279.28|277.28|279.28|277.28|0
1641560810000|2022-01-07 13:06:50|279.8|277.8|279.8|277.8|279.97|277.97|279.8|277.8|0
1641560820000|2022-01-07 13:07:00|279.97|277.97|279.97|277.97|279.97|277.97|279.97|277.97|0
1641560830000|2022-01-07 13:07:10|280.32|278.32|280.32|278.32|280.32|278.32|280.15|278.15|0
1641560840000|2022-01-07 13:07:20|280.49|278.49|280.32|278.32|280.49|278.49|280.32|278.32|0
1641560850000|2022-01-07 13:07:30|280.49|278.49|280.49|278.49|280.49|278.49|280.49|278.49|0
1641560870000|2022-01-07 13:07:50|280.32|278.32|280.49|278.49|280.49|278.49|280.32|278.32|0
1641560880000|2022-01-07 13:08:00|280.32|278.32|280.67|278.67|280.67|278.67|280.32|278.32|0
1641560890000|2022-01-07 13:08:10|280.84|278.84|279.8|277.8|280.84|278.84|279.8|277.8|0
1641560900000|2022-01-07 13:08:20|279.97|277.97|280.32|278.32|280.32|278.32|279.97|277.97|0
1641560910000|2022-01-07 13:08:30|280.14|278.14|279.97|277.97|280.32|278.32|279.97|277.97|0
1641560920000|2022-01-07 13:08:40|279.8|277.8|279.8|277.8|279.8|277.8|279.8|277.8|0
1641560930000|2022-01-07 13:08:50|279.62|277.62|279.62|277.62|279.62|277.62|279.62|277.62|0
1641560940000|2022-01-07 13:09:00|279.45|277.45|279.28|277.28|279.53|277.53|279.28|277.28|0
1641560950000|2022-01-07 13:09:10|279.1|277.1|279.28|277.28|279.28|277.28|279.1|277.1|0
1641560960000|2022-01-07 13:09:20|279.1|277.1|278.93|276.93|279.1|277.1|278.93|276.93|0
1641560980000|2022-01-07 13:09:40|279.28|277.28|279.45|277.45|279.45|277.45|279.28|277.28|0
1641560990000|2022-01-07 13:09:50|279.62|277.62|279.62|277.62|279.62|277.62|279.62|277.62|0
1641561000000|2022-01-07 13:10:00|279.28|277.28|278.93|276.93|279.28|277.28|278.93|276.93|0
1641561010000|2022-01-07 13:10:10|279.1|277.1|279.62|277.62|279.62|277.62|279.1|277.1|0
1641561020000|2022-01-07 13:10:20|279.45|277.45|279.45|277.45|279.45|277.45|279.45|277.45|0
1641561030000|2022-01-07 13:10:30|279.62|277.62|279.62|277.62|279.62|277.62|279.62|277.62|0
1641561040000|2022-01-07 13:10:40|279.8|277.8|279.8|277.8|279.8|277.8|279.62|277.62|0
1641561050000|2022-01-07 13:10:50|279.97|277.97|279.8|277.8|279.97|277.97|279.8|277.8|0
1641561070000|2022-01-07 13:11:10|279.7|277.7|279.45|277.45|279.8|277.8|279.45|277.45|0
1641561090000|2022-01-07 13:11:30|279.36|277.36|279.62|277.62|279.62|277.62|279.36|277.36|0
1641561100000|2022-01-07 13:11:40|279.79|277.79|279.79|277.79|279.97|277.97|279.79|277.79|0
1641561110000|2022-01-07 13:11:50|279.45|277.45|279.62|277.62|279.62|277.62|279.45|277.45|0
1641561120000|2022-01-07 13:12:00|279.53|277.53|279.45|277.45|279.62|277.62|279.45|277.45|0
1641561130000|2022-01-07 13:12:10|279.27|277.27|279.27|277.27|279.27|277.27|279.27|277.27|0
1641561140000|2022-01-07 13:12:20|279.45|277.45|279.27|277.27|279.45|277.45|279.27|277.27|0
1641561150000|2022-01-07 13:12:30|279.45|277.45|279.45|277.45|279.45|277.45|279.45|277.45|0
1641561160000|2022-01-07 13:12:40|279.62|277.62|279.97|277.97|279.97|277.97|279.62|277.62|0
1641561170000|2022-01-07 13:12:50|279.62|277.62|279.79|277.79|279.79|277.79|279.62|277.62|0
1641561180000|2022-01-07 13:13:00|279.97|277.97|279.79|277.79|279.97|277.97|279.62|277.62|0
1641561190000|2022-01-07 13:13:10|279.62|277.62|279.27|277.27|279.62|277.62|279.27|277.27|0
1641561200000|2022-01-07 13:13:20|279.45|277.45|279.45|277.45|279.45|277.45|279.27|277.27|0
1641561210000|2022-01-07 13:13:30|279.27|277.27|279.36|277.36|279.45|277.45|279.27|277.27|0
1641561220000|2022-01-07 13:13:40|279.45|277.45|279.1|277.1|279.45|277.45|279.1|277.1|0
1641561230000|2022-01-07 13:13:50|279.27|277.27|279.18|277.18|279.27|277.27|279.18|277.18|0
1641561240000|2022-01-07 13:14:00|279.27|277.27|279.1|277.1|279.27|277.27|279.1|277.1|0
1641561250000|2022-01-07 13:14:10|279.45|277.45|279.62|277.62|279.62|277.62|279.45|277.45|0
1641561260000|2022-01-07 13:14:20|279.45|277.45|279.62|277.62|279.62|277.62|279.45|277.45|0
1641561270000|2022-01-07 13:14:30|279.27|277.27|279.45|277.45|279.45|277.45|279.27|277.27|0
1641561280000|2022-01-07 13:14:40|279.36|277.36|279.27|277.27|279.62|277.62|279.27|277.27|0
1641561290000|2022-01-07 13:14:50|278.75|276.75|278.58|276.58|278.75|276.75|278.49|276.49|0
1641561300000|2022-01-07 13:15:00|278.75|276.75|279.1|277.1|279.1|277.1|278.75|276.75|0
1641561310000|2022-01-07 13:15:10|278.92|276.92|279.44|277.44|279.62|277.62|278.92|276.92|0
1641561320000|2022-01-07 13:15:20|279.79|277.79|279.62|277.62|279.79|277.79|279.44|277.44|0
1641561330000|2022-01-07 13:15:30|279.79|277.79|279.62|277.62|279.79|277.79|279.62|277.62|0
1641561340000|2022-01-07 13:15:40|279.79|277.79|279.79|277.79|279.79|277.79|279.62|277.62|0
1641561350000|2022-01-07 13:15:50|279.62|277.62|279.79|277.79|279.79|277.79|279.62|277.62|0
1641561360000|2022-01-07 13:16:00|279.44|277.44|278.75|276.75|279.44|277.44|278.75|276.75|0
1641561370000|2022-01-07 13:16:10|278.58|276.58|278.4|276.4|278.58|276.58|278.23|276.23|0
1641561380000|2022-01-07 13:16:20|278.06|276.06|278.4|276.4|278.4|276.4|278.06|276.06|0
1641561390000|2022-01-07 13:16:30|278.23|276.23|278.23|276.23|278.23|276.23|278.06|276.06|0
1641561400000|2022-01-07 13:16:40|278.58|276.58|277.88|275.88|278.58|276.58|277.88|275.88|0
1641561410000|2022-01-07 13:16:50|278.06|276.06|278.06|276.06|278.06|276.06|278.06|276.06|0
1641561420000|2022-01-07 13:17:00|278.23|276.23|278.06|276.06|278.23|276.23|278.06|276.06|0
1641561430000|2022-01-07 13:17:10|277.88|275.88|277.71|275.71|278.06|276.06|277.71|275.71|0
1641561440000|2022-01-07 13:17:20|277.88|275.88|277.88|275.88|277.88|275.88|277.88|275.88|0
1641561450000|2022-01-07 13:17:30|278.23|276.23|278.06|276.06|278.23|276.23|278.06|276.06|0
1641561470000|2022-01-07 13:17:50|278.23|276.23|278.4|276.4|278.4|276.4|278.23|276.23|0
1641561480000|2022-01-07 13:18:00|278.49|276.49|278.58|276.58|278.58|276.58|278.49|276.49|0
1641561490000|2022-01-07 13:18:10|278.92|276.92|278.92|276.92|278.92|276.92|278.92|276.92|0
1641561500000|2022-01-07 13:18:20|278.75|276.75|278.75|276.75|278.92|276.92|278.75|276.75|0
1641561520000|2022-01-07 13:18:40|278.58|276.58|278.58|276.58|278.58|276.58|278.4|276.4|0
1641561530000|2022-01-07 13:18:50|278.4|276.4|278.4|276.4|278.4|276.4|278.23|276.23|0
1641561550000|2022-01-07 13:19:10|278.58|276.58|278.92|276.92|278.92|276.92|278.58|276.58|0
1641561560000|2022-01-07 13:19:20|278.75|276.75|278.75|276.75|278.75|276.75|278.75|276.75|0
1641561570000|2022-01-07 13:19:30|278.57|276.57|278.57|276.57|278.75|276.75|278.57|276.57|0
1641561580000|2022-01-07 13:19:40|278.4|276.4|278.23|276.23|278.4|276.4|278.23|276.23|0
1641561600000|2022-01-07 13:20:00|278.05|276.05|278.23|276.23|278.4|276.4|278.05|276.05|0
1641561610000|2022-01-07 13:20:10|278.05|276.05|278.23|276.23|278.23|276.23|278.05|276.05|0
1641561620000|2022-01-07 13:20:20|278.4|276.4|278.23|276.23|278.4|276.4|278.23|276.23|0
1641561630000|2022-01-07 13:20:30|278.05|276.05|278.23|276.23|278.23|276.23|278.05|276.05|0
1641561640000|2022-01-07 13:20:40|278.31|276.31|278.4|276.4|278.4|276.4|278.23|276.23|0
1641561650000|2022-01-07 13:20:50|278.23|276.23|278.23|276.23|278.23|276.23|278.23|276.23|0
1641561660000|2022-01-07 13:21:00|278.57|276.57|278.57|276.57|278.57|276.57|278.57|276.57|0
1641561670000|2022-01-07 13:21:10|278.75|276.75|278.75|276.75|278.75|276.75|278.75|276.75|0
1641561680000|2022-01-07 13:21:20|278.92|276.92|278.75|276.75|278.92|276.92|278.75|276.75|0
1641561690000|2022-01-07 13:21:30|278.23|276.23|278.23|276.23|278.4|276.4|278.23|276.23|0
1641561700000|2022-01-07 13:21:40|278.4|276.4|278.4|276.4|278.75|276.75|278.4|276.4|0
1641561710000|2022-01-07 13:21:50|278.23|276.23|277.71|275.71|278.23|276.23|277.71|275.71|0
1641561720000|2022-01-07 13:22:00|277.53|275.53|277.53|275.53|277.53|275.53|277.53|275.53|0
1641561730000|2022-01-07 13:22:10|277.71|275.71|277.36|275.36|277.71|275.71|277.36|275.36|0
1641561740000|2022-01-07 13:22:20|277.53|275.53|277.71|275.71|277.71|275.71|277.53|275.53|0
1641561750000|2022-01-07 13:22:30|277.53|275.53|277.71|275.71|277.71|275.71|277.53|275.53|0
1641561760000|2022-01-07 13:22:40|278.05|276.05|278.05|276.05|278.05|276.05|278.05|276.05|0
1641561770000|2022-01-07 13:22:50|278.23|276.23|277.88|275.88|278.23|276.23|277.88|275.88|0
1641561780000|2022-01-07 13:23:00|278.05|276.05|278.05|276.05|278.05|276.05|277.88|275.88|0
1641561790000|2022-01-07 13:23:10|278.23|276.23|277.88|275.88|278.23|276.23|277.88|275.88|0
1641561800000|2022-01-07 13:23:20|278.05|276.05|277.71|275.71|278.05|276.05|277.71|275.71|0
1641561810000|2022-01-07 13:23:30|277.88|275.88|277.71|275.71|277.88|275.88|277.71|275.71|0
1641561820000|2022-01-07 13:23:40|277.53|275.53|278.23|276.23|278.23|276.23|277.53|275.53|0
1641561830000|2022-01-07 13:23:50|278.05|276.05|278.23|276.23|278.23|276.23|278.05|276.05|0
1641561840000|2022-01-07 13:24:00|278.4|276.4|278.05|276.05|278.4|276.4|278.05|276.05|0
1641561850000|2022-01-07 13:24:10|277.88|275.88|278.22|276.22|278.22|276.22|277.88|275.88|0
1641561860000|2022-01-07 13:24:20|278.4|276.4|278.4|276.4|278.4|276.4|278.4|276.4|0
1641561870000|2022-01-07 13:24:30|278.57|276.57|278.4|276.4|278.57|276.57|278.4|276.4|0
1641561880000|2022-01-07 13:24:40|278.57|276.57|278.57|276.57|278.74|276.74|278.57|276.57|0
1641561890000|2022-01-07 13:24:50|278.74|276.74|278.4|276.4|278.74|276.74|278.4|276.4|0
1641561900000|2022-01-07 13:25:00|278.57|276.57|278.92|276.92|278.92|276.92|278.57|276.57|0
1641561910000|2022-01-07 13:25:10|279.09|277.09|278.57|276.57|279.09|277.09|278.57|276.57|0
1641561930000|2022-01-07 13:25:30|278.4|276.4|278.05|276.05|278.4|276.4|278.05|276.05|0
1641561940000|2022-01-07 13:25:40|278.22|276.22|278.4|276.4|278.4|276.4|278.22|276.22|0
1641561950000|2022-01-07 13:25:50|278.57|276.57|278.4|276.4|278.57|276.57|278.4|276.4|0
1641561960000|2022-01-07 13:26:00|278.57|276.57|278.57|276.57|278.57|276.57|278.57|276.57|0
1641561970000|2022-01-07 13:26:10|278.92|276.92|278.74|276.74|278.92|276.92|278.74|276.74|0
1641561980000|2022-01-07 13:26:20|278.4|276.4|278.4|276.4|278.4|276.4|278.4|276.4|0
1641561990000|2022-01-07 13:26:30|278.57|276.57|278.74|276.74|278.92|276.92|278.57|276.57|0
1641562000000|2022-01-07 13:26:40|278.92|276.92|278.83|276.83|278.92|276.92|278.83|276.83|0
1641562010000|2022-01-07 13:26:50|278.92|276.92|279.09|277.09|279.09|277.09|278.92|276.92|0
1641562020000|2022-01-07 13:27:00|279|277|279.09|277.09|279.09|277.09|278.92|276.92|0
1641562030000|2022-01-07 13:27:10|278.92|276.92|279.26|277.26|279.26|277.26|278.92|276.92|0
1641562040000|2022-01-07 13:27:20|279.09|277.09|278.92|276.92|279.09|277.09|278.92|276.92|0
1641562050000|2022-01-07 13:27:30|278.74|276.74|279.09|277.09|279.09|277.09|278.74|276.74|0
1641562060000|2022-01-07 13:27:40|279.26|277.26|279.44|277.44|279.44|277.44|279.09|277.09|0
1641562070000|2022-01-07 13:27:50|279.35|277.35|279.61|277.61|279.61|277.61|279.09|277.09|0
1641562080000|2022-01-07 13:28:00|279.26|277.26|279.35|277.35|279.35|277.35|279.26|277.26|0
1641562090000|2022-01-07 13:28:10|278.82|276.82|278.82|276.82|278.82|276.82|278.74|276.74|0
1641562100000|2022-01-07 13:28:20|279|277|279|277|279|277|279|277|0
1641562110000|2022-01-07 13:28:30|278.91|276.91|279.26|277.26|279.26|277.26|278.91|276.91|0
1641562120000|2022-01-07 13:28:40|279.34|277.34|279.61|277.61|279.78|277.78|279.34|277.34|0
1641562130000|2022-01-07 13:28:50|279.69|277.69|279.43|277.43|279.69|277.69|279.43|277.43|0
1641562140000|2022-01-07 13:29:00|279.61|277.61|278.82|276.82|279.61|277.61|278.82|276.82|0
1641562150000|2022-01-07 13:29:10|278.65|276.65|278.39|276.39|278.65|276.65|278.39|276.39|0
1641562160000|2022-01-07 13:29:20|278.22|276.22|278.48|276.48|278.48|276.48|278.13|276.13|0
1641562170000|2022-01-07 13:29:30|278.3|276.3|278.39|276.39|278.48|276.48|278.3|276.3|0
1641562180000|2022-01-07 13:29:40|278.57|276.57|279.17|277.17|279.17|277.17|278.57|276.57|0
1641562190000|2022-01-07 13:29:50|279.09|277.09|279.34|277.34|279.34|277.34|279.09|277.09|0
1641562200000|2022-01-07 13:30:00|278.91|276.91|282.82|280.82|282.82|280.82|278.91|276.91|0
1641562210000|2022-01-07 13:30:10|284.92|282.92|282.39|280.39|284.92|282.92|281.26|279.26|0
1641562220000|2022-01-07 13:30:20|281.52|279.52|282.04|280.04|282.04|280.04|280.73|278.73|0
1641562230000|2022-01-07 13:30:30|282.57|280.57|285.19|283.19|285.19|283.19|282.57|280.57|0
1641562240000|2022-01-07 13:30:40|285.36|283.36|284.92|282.92|285.36|283.36|284.57|282.57|0
1641562250000|2022-01-07 13:30:50|285.62|283.62|285.36|283.36|285.62|283.62|284.84|282.84|0
1641562260000|2022-01-07 13:31:00|282.74|280.74|284.05|282.05|284.31|282.31|282.74|280.74|0
1641562270000|2022-01-07 13:31:10|283.61|281.61|279.43|277.43|283.61|281.61|279.43|277.43|0
1641562280000|2022-01-07 13:31:20|279.61|277.61|279.95|277.95|280.82|278.82|279.43|277.43|0
1641562290000|2022-01-07 13:31:30|278.65|276.65|276.75|274.75|278.65|276.65|276.75|274.75|0
1641562300000|2022-01-07 13:31:40|275.11|273.11|275.63|273.63|275.63|273.63|275.11|273.11|0
1641562310000|2022-01-07 13:31:50|276.84|274.84|277.26|275.26|277.53|275.53|276.84|274.84|0
1641562320000|2022-01-07 13:32:00|278.22|276.22|276.49|274.49|278.22|276.22|276.49|274.49|0
1641562330000|2022-01-07 13:32:10|276.66|274.66|277.87|275.87|277.87|275.87|276.66|274.66|0
1641562340000|2022-01-07 13:32:20|278.39|276.39|276.14|274.14|278.39|276.39|276.14|274.14|0
1641562350000|2022-01-07 13:32:30|275.63|273.63|275.63|273.63|275.63|273.63|275.28|273.28|0
1641562360000|2022-01-07 13:32:40|275.97|273.97|275.8|273.8|275.97|273.97|275.63|273.63|0
1641562370000|2022-01-07 13:32:50|275.11|273.11|275.02|273.02|275.63|273.63|275.02|273.02|0
1641562380000|2022-01-07 13:33:00|275.11|273.11|276.49|274.49|276.49|274.49|275.11|273.11|0
1641562390000|2022-01-07 13:33:10|276.32|274.32|276.14|274.14|276.66|274.66|276.14|274.14|0
1641562400000|2022-01-07 13:33:20|275.28|273.28|275.11|273.11|275.28|273.28|275.11|273.11|0
1641562410000|2022-01-07 13:33:30|274.25|272.25|274.94|272.94|274.94|272.94|274.25|272.25|0
1641562420000|2022-01-07 13:33:40|275.88|273.88|276.32|274.32|276.32|274.32|275.88|273.88|0
1641562430000|2022-01-07 13:33:50|277.18|275.18|278.22|276.22|278.22|276.22|277.18|275.18|0
1641562440000|2022-01-07 13:34:00|278.04|276.04|276.66|274.66|278.04|276.04|275.97|273.97|0
1641562450000|2022-01-07 13:34:10|275.88|273.88|275.45|273.45|275.88|273.88|275.28|273.28|0
1641562460000|2022-01-07 13:34:20|274.42|272.42|274.42|272.42|274.59|272.59|273.73|271.73|0
1641562470000|2022-01-07 13:34:30|274.59|272.59|274.94|272.94|275.11|273.11|274.59|272.59|0
1641562480000|2022-01-07 13:34:40|275.11|273.11|275.45|273.45|275.63|273.63|275.11|273.11|0
1641562490000|2022-01-07 13:34:50|275.8|273.8|274.94|272.94|275.8|273.8|274.94|272.94|0
1641562500000|2022-01-07 13:35:00|275.28|273.28|274.76|272.76|275.28|273.28|274.76|272.76|0
1641562510000|2022-01-07 13:35:10|275.11|273.11|274.42|272.42|275.11|273.11|274.42|272.42|0
1641562520000|2022-01-07 13:35:20|274.85|272.85|274.59|272.59|274.85|272.85|274.59|272.59|0
1641562530000|2022-01-07 13:35:30|274.25|272.25|273.73|271.73|274.25|272.25|273.56|271.56|0
1641562540000|2022-01-07 13:35:40|274.08|272.08|274.08|272.08|274.25|272.25|274.08|272.08|0
1641562550000|2022-01-07 13:35:50|274.25|272.25|273.73|271.73|274.25|272.25|272.87|270.87|0
1641562560000|2022-01-07 13:36:00|272.7|270.7|271.67|269.67|272.7|270.7|271.67|269.67|0
1641562570000|2022-01-07 13:36:10|271.84|269.84|269.96|267.96|271.84|269.84|269.96|267.96|0
1641562580000|2022-01-07 13:36:20|269.79|267.79|269.45|267.45|269.96|267.96|269.45|267.45|0
1641562590000|2022-01-07 13:36:30|269.62|267.62|268.6|266.6|269.62|267.62|268.6|266.6|0
1641562600000|2022-01-07 13:36:40|268.77|266.77|270.13|268.13|270.13|268.13|268.77|266.77|0
1641562610000|2022-01-07 13:36:50|270.65|268.65|270.65|268.65|270.73|268.73|270.56|268.56|0
1641562620000|2022-01-07 13:37:00|270.48|268.48|270.99|268.99|270.99|268.99|270.48|268.48|0
1641562630000|2022-01-07 13:37:10|272.53|270.53|271.67|269.67|272.53|270.53|271.67|269.67|0
1641562640000|2022-01-07 13:37:20|270.99|268.99|270.3|268.3|270.99|268.99|269.96|267.96|0
1641562650000|2022-01-07 13:37:30|270.48|268.48|269.62|267.62|270.48|268.48|269.62|267.62|0
1641562660000|2022-01-07 13:37:40|269.7|267.7|268.6|266.6|269.7|267.7|268.6|266.6|0
1641562670000|2022-01-07 13:37:50|268.77|266.77|268.94|266.94|268.94|266.94|268.77|266.77|0
1641562680000|2022-01-07 13:38:00|268.6|266.6|268.26|266.26|268.6|266.6|268.26|266.26|0
1641562690000|2022-01-07 13:38:10|268.6|266.6|268.09|266.09|268.6|266.6|268.09|266.09|0
1641562700000|2022-01-07 13:38:20|268.26|266.26|268.77|266.77|268.77|266.77|268.26|266.26|0
1641562710000|2022-01-07 13:38:30|268.26|266.26|266.9|264.9|268.43|266.43|266.9|264.9|0
1641562720000|2022-01-07 13:38:40|267.24|265.24|267.75|265.75|267.92|265.92|267.24|265.24|0
1641562730000|2022-01-07 13:38:50|267.58|265.58|267.92|265.92|267.92|265.92|267.41|265.41|0
1641562740000|2022-01-07 13:39:00|267.41|265.41|267.58|265.58|268.09|266.09|267.41|265.41|0
1641562750000|2022-01-07 13:39:10|267.41|265.41|267.24|265.24|267.41|265.41|267.24|265.24|0
1641562760000|2022-01-07 13:39:20|267.58|265.58|266.9|264.9|267.75|265.75|266.9|264.9|0
1641562770000|2022-01-07 13:39:30|266.56|264.56|266.56|264.56|266.56|264.56|266.05|264.05|0
1641562780000|2022-01-07 13:39:40|266.39|264.39|266.39|264.39|266.56|264.56|266.39|264.39|0
1641562790000|2022-01-07 13:39:50|266.56|264.56|266.39|264.39|266.56|264.56|266.39|264.39|0
1641562800000|2022-01-07 13:40:00|266.05|264.05|265.88|263.88|266.05|264.05|265.71|263.71|0
1641562810000|2022-01-07 13:40:10|265.2|263.2|265.71|263.71|265.71|263.71|264.7|262.7|0
1641562820000|2022-01-07 13:40:20|266.05|264.05|267.58|265.58|267.58|265.58|266.05|264.05|0
1641562830000|2022-01-07 13:40:30|267.41|265.41|267.41|265.41|267.58|265.58|267.24|265.24|0
1641562840000|2022-01-07 13:40:40|267.92|265.92|268.77|266.77|268.77|266.77|267.92|265.92|0
1641562850000|2022-01-07 13:40:50|268.43|266.43|268.94|266.94|269.11|267.11|268.43|266.43|0
1641562860000|2022-01-07 13:41:00|268.43|266.43|267.92|265.92|268.43|266.43|267.75|265.75|0
1641562870000|2022-01-07 13:41:10|267.75|265.75|267.07|265.07|267.75|265.75|267.07|265.07|0
1641562880000|2022-01-07 13:41:20|266.56|264.56|266.39|264.39|266.56|264.56|265.88|263.88|0
1641562890000|2022-01-07 13:41:30|267.41|265.41|267.24|265.24|267.41|265.41|267.24|265.24|0
1641562900000|2022-01-07 13:41:40|267.07|265.07|267.07|265.07|267.24|265.24|267.07|265.07|0
1641562910000|2022-01-07 13:41:50|266.9|264.9|267.07|265.07|267.07|265.07|266.9|264.9|0
1641562920000|2022-01-07 13:42:00|266.73|264.73|265.88|263.88|266.9|264.9|265.88|263.88|0
1641562930000|2022-01-07 13:42:10|266.56|264.56|267.07|265.07|267.07|265.07|266.56|264.56|0
1641562940000|2022-01-07 13:42:20|267.24|265.24|268.34|266.34|268.34|266.34|267.24|265.24|0
1641562950000|2022-01-07 13:42:30|268.26|266.26|268.77|266.77|268.77|266.77|268.09|266.09|0
1641562960000|2022-01-07 13:42:40|268.09|266.09|267.75|265.75|268.09|266.09|267.75|265.75|0
1641562970000|2022-01-07 13:42:50|267.41|265.41|266.9|264.9|267.41|265.41|266.9|264.9|0
1641562980000|2022-01-07 13:43:00|266.73|264.73|266.9|264.9|266.9|264.9|266.56|264.56|0
1641562990000|2022-01-07 13:43:10|267.07|265.07|267.07|265.07|267.07|265.07|266.73|264.73|0
1641563000000|2022-01-07 13:43:20|266.73|264.73|267.4|265.4|267.4|265.4|266.73|264.73|0
1641563010000|2022-01-07 13:43:30|267.23|265.23|267.57|265.57|267.74|265.74|267.23|265.23|0
1641563020000|2022-01-07 13:43:40|267.4|265.4|266.73|264.73|267.4|265.4|266.73|264.73|0
1641563030000|2022-01-07 13:43:50|266.56|264.56|266.39|264.39|266.73|264.73|266.39|264.39|0
1641563040000|2022-01-07 13:44:00|267.06|265.06|267.23|265.23|267.4|265.4|267.06|265.06|0
1641563050000|2022-01-07 13:44:10|267.32|265.32|267.74|265.74|267.74|265.74|267.32|265.32|0
1641563060000|2022-01-07 13:44:20|268.08|266.08|267.4|265.4|268.08|266.08|267.4|265.4|0
1641563070000|2022-01-07 13:44:30|267.74|265.74|268.76|266.76|268.76|266.76|267.23|265.23|0
1641563080000|2022-01-07 13:44:40|268.59|266.59|268.42|266.42|268.59|266.59|268.25|266.25|0
1641563090000|2022-01-07 13:44:50|268.76|266.76|268.76|266.76|268.76|266.76|268.76|266.76|0
1641563100000|2022-01-07 13:45:00|268.59|266.59|269.96|267.96|269.96|267.96|268.59|266.59|0
1641563110000|2022-01-07 13:45:10|269.45|267.45|270.13|268.13|270.13|268.13|269.45|267.45|0
1641563120000|2022-01-07 13:45:20|270.3|268.3|270.13|268.13|270.3|268.3|269.96|267.96|0
1641563130000|2022-01-07 13:45:30|270.3|268.3|270.3|268.3|270.47|268.47|270.3|268.3|0
1641563140000|2022-01-07 13:45:40|270.47|268.47|270.13|268.13|270.64|268.64|270.13|268.13|0
1641563150000|2022-01-07 13:45:50|269.96|267.96|269.1|267.1|269.96|267.96|269.1|267.1|0
1641563160000|2022-01-07 13:46:00|269.45|267.45|269.96|267.96|270.13|268.13|269.45|267.45|0
1641563170000|2022-01-07 13:46:10|270.47|268.47|270.47|268.47|270.47|268.47|270.13|268.13|0
1641563180000|2022-01-07 13:46:20|270.81|268.81|270.81|268.81|270.81|268.81|270.81|268.81|0
1641563190000|2022-01-07 13:46:30|270.13|268.13|269.96|267.96|270.64|268.64|269.96|267.96|0
1641563200000|2022-01-07 13:46:40|269.62|267.62|269.62|267.62|269.7|267.7|269.62|267.62|0
1641563210000|2022-01-07 13:46:50|269.44|267.44|270.47|268.47|270.47|268.47|269.44|267.44|0
1641563220000|2022-01-07 13:47:00|270.89|268.89|270.81|268.81|271.15|269.15|270.81|268.81|0
1641563230000|2022-01-07 13:47:10|270.64|268.64|270.3|268.3|270.64|268.64|270.3|268.3|0
1641563240000|2022-01-07 13:47:20|270.81|268.81|270.81|268.81|270.81|268.81|270.81|268.81|0
1641563250000|2022-01-07 13:47:30|270.64|268.64|270.3|268.3|270.98|268.98|270.3|268.3|0
1641563260000|2022-01-07 13:47:40|270.47|268.47|271.32|269.32|271.32|269.32|270.47|268.47|0
1641563270000|2022-01-07 13:47:50|271.49|269.49|271.4|269.4|271.84|269.84|271.4|269.4|0
1641563280000|2022-01-07 13:48:00|271.49|269.49|272.52|270.52|272.52|270.52|271.49|269.49|0
1641563290000|2022-01-07 13:48:10|272.35|270.35|272.52|270.52|272.52|270.52|272.18|270.18|0
1641563300000|2022-01-07 13:48:20|272.69|270.69|272.86|270.86|272.86|270.86|272.69|270.69|0
1641563310000|2022-01-07 13:48:30|272.69|270.69|272.18|270.18|272.69|270.69|272.01|270.01|0
1641563320000|2022-01-07 13:48:40|272.26|270.26|272.35|270.35|272.52|270.52|272.26|270.26|0
1641563330000|2022-01-07 13:48:50|272.01|270.01|272.18|270.18|272.35|270.35|272.01|270.01|0
1641563340000|2022-01-07 13:49:00|272.52|270.52|272.35|270.35|272.86|270.86|272.35|270.35|0
1641563350000|2022-01-07 13:49:10|272.18|270.18|271.83|269.83|272.35|270.35|271.83|269.83|0
1641563360000|2022-01-07 13:49:20|272.35|270.35|272.35|270.35|272.35|270.35|272.35|270.35|0
1641563370000|2022-01-07 13:49:30|272.18|270.18|271.83|269.83|272.35|270.35|271.83|269.83|0
1641563380000|2022-01-07 13:49:40|272.18|270.18|273.03|271.03|273.03|271.03|272.18|270.18|0
1641563390000|2022-01-07 13:49:50|272.35|270.35|272.18|270.18|272.35|270.35|272.18|270.18|0
1641563400000|2022-01-07 13:50:00|271.83|269.83|271.49|269.49|271.83|269.83|271.15|269.15|0
1641563410000|2022-01-07 13:50:10|271.32|269.32|271.66|269.66|271.66|269.66|271.32|269.32|0
1641563420000|2022-01-07 13:50:20|272.01|270.01|271.32|269.32|272.01|270.01|271.32|269.32|0
1641563430000|2022-01-07 13:50:30|271.49|269.49|272.01|270.01|272.01|270.01|271.49|269.49|0
1641563440000|2022-01-07 13:50:40|272.18|270.18|271.83|269.83|272.18|270.18|271.83|269.83|0
1641563450000|2022-01-07 13:50:50|271.66|269.66|271.49|269.49|271.66|269.66|271.49|269.49|0
1641563460000|2022-01-07 13:51:00|271.32|269.32|270.81|268.81|271.49|269.49|270.81|268.81|0
1641563470000|2022-01-07 13:51:10|270.64|268.64|270.81|268.81|271.15|269.15|270.64|268.64|0
1641563480000|2022-01-07 13:51:20|270.98|268.98|270.29|268.29|270.98|268.98|270.29|268.29|0
1641563490000|2022-01-07 13:51:30|269.95|267.95|270.12|268.12|270.12|268.12|269.95|267.95|0
1641563500000|2022-01-07 13:51:40|269.78|267.78|269.95|267.95|269.95|267.95|269.78|267.78|0
1641563510000|2022-01-07 13:51:50|269.78|267.78|269.78|267.78|269.78|267.78|269.61|267.61|0
1641563520000|2022-01-07 13:52:00|269.95|267.95|270.46|268.46|270.64|268.64|269.95|267.95|0
1641563530000|2022-01-07 13:52:10|270.64|268.64|270.29|268.29|270.64|268.64|270.29|268.29|0
1641563540000|2022-01-07 13:52:20|270.12|268.12|270.12|268.12|270.29|268.29|269.95|267.95|0
1641563550000|2022-01-07 13:52:30|270.46|268.46|270.46|268.46|270.64|268.64|270.46|268.46|0
1641563560000|2022-01-07 13:52:40|270.38|268.38|270.12|268.12|270.38|268.38|270.12|268.12|0
1641563570000|2022-01-07 13:52:50|269.95|267.95|270.12|268.12|270.29|268.29|269.95|267.95|0
1641563580000|2022-01-07 13:53:00|270.29|268.29|270.29|268.29|270.29|268.29|270.12|268.12|0
1641563590000|2022-01-07 13:53:10|270.46|268.46|270.12|268.12|270.46|268.46|270.12|268.12|0
1641563600000|2022-01-07 13:53:20|269.95|267.95|268.93|266.93|269.95|267.95|268.93|266.93|0
1641563610000|2022-01-07 13:53:30|268.76|266.76|268.76|266.76|268.93|266.93|268.76|266.76|0
1641563620000|2022-01-07 13:53:40|268.93|266.93|268.42|266.42|268.93|266.93|268.42|266.42|0
1641563630000|2022-01-07 13:53:50|268.59|266.59|268.59|266.59|268.76|266.76|268.59|266.59|0
1641563640000|2022-01-07 13:54:00|268.76|266.76|269.1|267.1|269.1|267.1|268.76|266.76|0
1641563650000|2022-01-07 13:54:10|269.27|267.27|268.42|266.42|269.27|267.27|268.42|266.42|0
1641563660000|2022-01-07 13:54:20|268.25|266.25|267.57|265.57|268.25|266.25|267.57|265.57|0
1641563670000|2022-01-07 13:54:30|267.23|265.23|267.06|265.06|267.23|265.23|267.06|265.06|0
1641563680000|2022-01-07 13:54:40|266.89|264.89|266.89|264.89|267.06|265.06|266.55|264.55|0
1641563690000|2022-01-07 13:54:50|267.06|265.06|267.74|265.74|267.74|265.74|267.06|265.06|0
1641563700000|2022-01-07 13:55:00|267.57|265.57|268.25|266.25|268.42|266.42|267.57|265.57|0
1641563710000|2022-01-07 13:55:10|268.42|266.42|267.57|265.57|268.42|266.42|267.57|265.57|0
1641563720000|2022-01-07 13:55:20|267.4|265.4|267.23|265.23|267.4|265.4|267.23|265.23|0
1641563730000|2022-01-07 13:55:30|267.4|265.4|268.08|266.08|268.08|266.08|267.4|265.4|0
1641563740000|2022-01-07 13:55:40|268.42|266.42|268.93|266.93|268.93|266.93|268.42|266.42|0
1641563750000|2022-01-07 13:55:50|268.84|266.84|268.08|266.08|268.84|266.84|268.08|266.08|0
1641563760000|2022-01-07 13:56:00|267.91|265.91|268.08|266.08|268.08|266.08|267.91|265.91|0
1641563770000|2022-01-07 13:56:10|268.25|266.25|269.95|267.95|269.95|267.95|268.25|266.25|0
1641563780000|2022-01-07 13:56:20|269.78|267.78|269.61|267.61|269.78|267.78|269.61|267.61|0
1641563790000|2022-01-07 13:56:30|269.78|267.78|269.44|267.44|269.78|267.78|269.44|267.44|0
1641563800000|2022-01-07 13:56:40|269.27|267.27|269.1|267.1|269.27|267.27|268.93|266.93|0
1641563810000|2022-01-07 13:56:50|269.44|267.44|269.27|267.27|269.44|267.44|269.27|267.27|0
1641563820000|2022-01-07 13:57:00|269.44|267.44|270.37|268.37|270.37|268.37|269.44|267.44|0
1641563830000|2022-01-07 13:57:10|270.46|268.46|269.95|267.95|270.46|268.46|269.95|267.95|0
1641563840000|2022-01-07 13:57:20|269.78|267.78|269.78|267.78|269.78|267.78|269.61|267.61|0
1641563850000|2022-01-07 13:57:30|269.61|267.61|270.03|268.03|270.03|268.03|269.61|267.61|0
1641563860000|2022-01-07 13:57:40|270.29|268.29|270.29|268.29|270.46|268.46|270.29|268.29|0
1641563870000|2022-01-07 13:57:50|270.12|268.12|270.29|268.29|270.29|268.29|270.12|268.12|0
1641563880000|2022-01-07 13:58:00|270.2|268.2|269.95|267.95|270.2|268.2|269.95|267.95|0
1641563890000|2022-01-07 13:58:10|269.78|267.78|270.29|268.29|270.29|268.29|269.78|267.78|0
1641563900000|2022-01-07 13:58:20|270.12|268.12|269.78|267.78|270.12|268.12|269.78|267.78|0
1641563910000|2022-01-07 13:58:30|270.29|268.29|270.12|268.12|270.46|268.46|270.12|268.12|0
1641563920000|2022-01-07 13:58:40|269.95|267.95|269.44|267.44|269.95|267.95|269.44|267.44|0
1641563930000|2022-01-07 13:58:50|268.92|266.92|268.75|266.75|268.92|266.92|268.75|266.75|0
1641563940000|2022-01-07 13:59:00|269.09|267.09|269.26|267.26|269.26|267.26|269.09|267.09|0
1641563950000|2022-01-07 13:59:10|268.92|266.92|269.09|267.09|269.09|267.09|268.92|266.92|0
1641563960000|2022-01-07 13:59:20|268.75|266.75|268.75|266.75|268.75|266.75|268.75|266.75|0
1641563970000|2022-01-07 13:59:30|268.92|266.92|269.09|267.09|269.09|267.09|268.75|266.75|0
1641563980000|2022-01-07 13:59:40|269.26|267.26|269.43|267.43|269.43|267.43|269.26|267.26|0
1641563990000|2022-01-07 13:59:50|269.61|267.61|269.43|267.43|269.61|267.61|269.43|267.43|0
1641564000000|2022-01-07 14:00:00|269.61|267.61|270.29|268.29|270.29|268.29|269.61|267.61|0
1641564010000|2022-01-07 14:00:10|270.12|268.12|270.12|268.12|270.12|268.12|269.95|267.95|0
1641564020000|2022-01-07 14:00:20|269.95|267.95|269.95|267.95|269.95|267.95|269.78|267.78|0
1641564030000|2022-01-07 14:00:30|270.12|268.12|270.8|268.8|270.8|268.8|270.12|268.12|0
1641564040000|2022-01-07 14:00:40|271.14|269.14|271.14|269.14|271.14|269.14|270.97|268.97|0
1641564050000|2022-01-07 14:00:50|270.97|268.97|270.97|268.97|271.14|269.14|270.97|268.97|0
1641564060000|2022-01-07 14:01:00|271.14|269.14|270.97|268.97|271.31|269.31|270.97|268.97|0
1641564070000|2022-01-07 14:01:10|270.8|268.8|271.39|269.39|271.39|269.39|270.8|268.8|0
1641564080000|2022-01-07 14:01:20|271.14|269.14|272.17|270.17|272.17|270.17|271.14|269.14|0
1641564090000|2022-01-07 14:01:30|271.48|269.48|271.65|269.65|271.65|269.65|271.48|269.48|0
1641564100000|2022-01-07 14:01:40|271.48|269.48|270.8|268.8|271.48|269.48|270.8|268.8|0
1641564110000|2022-01-07 14:01:50|270.63|268.63|270.97|268.97|270.97|268.97|270.63|268.63|0
1641564120000|2022-01-07 14:02:00|270.8|268.8|270.97|268.97|270.97|268.97|270.8|268.8|0
1641564130000|2022-01-07 14:02:10|271.31|269.31|271.14|269.14|271.48|269.48|271.14|269.14|0
1641564140000|2022-01-07 14:02:20|271.48|269.48|270.8|268.8|271.48|269.48|270.8|268.8|0
1641564150000|2022-01-07 14:02:30|270.63|268.63|270.63|268.63|270.8|268.8|270.63|268.63|0
1641564160000|2022-01-07 14:02:40|270.8|268.8|271.14|269.14|271.14|269.14|270.8|268.8|0
1641564170000|2022-01-07 14:02:50|271.48|269.48|271.65|269.65|271.65|269.65|271.31|269.31|0
1641564180000|2022-01-07 14:03:00|271.48|269.48|271.48|269.48|271.65|269.65|271.48|269.48|0
1641564190000|2022-01-07 14:03:10|271.65|269.65|271.48|269.48|271.82|269.82|270.97|268.97|0
1641564200000|2022-01-07 14:03:20|272|270|271.82|269.82|272|270|271.82|269.82|0
1641564210000|2022-01-07 14:03:30|272.08|270.08|271.82|269.82|272.08|270.08|271.82|269.82|0
1641564220000|2022-01-07 14:03:40|271.65|269.65|271.82|269.82|271.82|269.82|271.65|269.65|0
1641564230000|2022-01-07 14:03:50|272.17|270.17|272|270|272.17|270.17|271.82|269.82|0
1641564240000|2022-01-07 14:04:00|271.82|269.82|271.14|269.14|271.82|269.82|271.14|269.14|0
1641564260000|2022-01-07 14:04:20|270.97|268.97|271.14|269.14|271.14|269.14|270.97|268.97|0
1641564270000|2022-01-07 14:04:30|271.31|269.31|271.31|269.31|271.31|269.31|271.22|269.22|0
1641564280000|2022-01-07 14:04:40|271.14|269.14|271.14|269.14|271.31|269.31|271.14|269.14|0
1641564290000|2022-01-07 14:04:50|270.97|268.97|270.8|268.8|270.97|268.97|270.45|268.45|0
1641564300000|2022-01-07 14:05:00|270.97|268.97|271.65|269.65|271.65|269.65|270.97|268.97|0
1641564310000|2022-01-07 14:05:10|271.48|269.48|271.65|269.65|271.65|269.65|271.48|269.48|0
1641564320000|2022-01-07 14:05:20|271.48|269.48|271.65|269.65|271.65|269.65|271.48|269.48|0
1641564330000|2022-01-07 14:05:30|271.48|269.48|271.82|269.82|271.99|269.99|271.48|269.48|0
1641564340000|2022-01-07 14:05:40|271.99|269.99|271.82|269.82|271.99|269.99|271.82|269.82|0
1641564350000|2022-01-07 14:05:50|271.65|269.65|271.65|269.65|271.65|269.65|271.65|269.65|0
1641564360000|2022-01-07 14:06:00|271.99|269.99|272.68|270.68|272.68|270.68|271.99|269.99|0
1641564370000|2022-01-07 14:06:10|272.51|270.51|271.99|269.99|272.51|270.51|271.65|269.65|0
1641564380000|2022-01-07 14:06:20|272.34|270.34|272.16|270.16|272.34|270.34|272.16|270.16|0
1641564390000|2022-01-07 14:06:30|272.51|270.51|272.68|270.68|272.68|270.68|272.34|270.34|0
1641564400000|2022-01-07 14:06:40|273.02|271.02|272.85|270.85|273.02|271.02|272.85|270.85|0
1641564410000|2022-01-07 14:06:50|273.02|271.02|273.19|271.19|273.19|271.19|273.02|271.02|0
1641564420000|2022-01-07 14:07:00|272.93|270.93|272.51|270.51|272.93|270.93|272.34|270.34|0
1641564440000|2022-01-07 14:07:20|272.68|270.68|272.34|270.34|272.68|270.68|272.34|270.34|0
1641564450000|2022-01-07 14:07:30|272.68|270.68|273.19|271.19|273.19|271.19|272.68|270.68|0
1641564460000|2022-01-07 14:07:40|273.36|271.36|273.36|271.36|273.36|271.36|273.36|271.36|0
1641564470000|2022-01-07 14:07:50|273.19|271.19|272.51|270.51|273.19|271.19|272.51|270.51|0
1641564480000|2022-01-07 14:08:00|272.68|270.68|273.02|271.02|273.02|271.02|272.68|270.68|0
1641564490000|2022-01-07 14:08:10|273.19|271.19|273.02|271.02|273.19|271.19|273.02|271.02|0
1641564500000|2022-01-07 14:08:20|272.85|270.85|272.68|270.68|272.85|270.85|272.68|270.68|0
1641564510000|2022-01-07 14:08:30|272.85|270.85|273.02|271.02|273.02|271.02|272.68|270.68|0
1641564520000|2022-01-07 14:08:40|272.85|270.85|272.85|270.85|272.85|270.85|272.85|270.85|0
1641564530000|2022-01-07 14:08:50|273.02|271.02|272.85|270.85|273.02|271.02|272.85|270.85|0
1641564540000|2022-01-07 14:09:00|273.02|271.02|273.19|271.19|273.19|271.19|273.02|271.02|0
1641564550000|2022-01-07 14:09:10|273.36|271.36|273.36|271.36|273.36|271.36|273.19|271.19|0
1641564560000|2022-01-07 14:09:20|273.19|271.19|273.53|271.53|273.53|271.53|273.19|271.19|0
1641564570000|2022-01-07 14:09:30|273.19|271.19|273.19|271.19|273.19|271.19|273.19|271.19|0
1641564580000|2022-01-07 14:09:40|273.36|271.36|273.36|271.36|273.36|271.36|273.19|271.19|0
1641564590000|2022-01-07 14:09:50|273.53|271.53|273.71|271.71|273.71|271.71|273.53|271.53|0
1641564600000|2022-01-07 14:10:00|273.88|271.88|274.22|272.22|274.22|272.22|273.88|271.88|0
1641564610000|2022-01-07 14:10:10|274.39|272.39|273.88|271.88|274.39|272.39|273.88|271.88|0
1641564620000|2022-01-07 14:10:20|274.05|272.05|274.22|272.22|274.22|272.22|274.05|272.05|0
1641564630000|2022-01-07 14:10:30|274.39|272.39|274.05|272.05|274.39|272.39|274.05|272.05|0
1641564640000|2022-01-07 14:10:40|273.71|271.71|273.44|271.44|273.71|271.71|273.44|271.44|0
1641564650000|2022-01-07 14:10:50|273.88|271.88|273.88|271.88|273.88|271.88|273.71|271.71|0
1641564660000|2022-01-07 14:11:00|273.71|271.71|273.71|271.71|273.71|271.71|273.53|271.53|0
1641564670000|2022-01-07 14:11:10|273.53|271.53|273.88|271.88|273.88|271.88|273.36|271.36|0
1641564680000|2022-01-07 14:11:20|273.71|271.71|273.71|271.71|273.71|271.71|273.19|271.19|0
1641564690000|2022-01-07 14:11:30|273.53|271.53|273.19|271.19|273.53|271.53|273.19|271.19|0
1641564700000|2022-01-07 14:11:40|273.36|271.36|273.19|271.19|273.36|271.36|273.19|271.19|0
1641564710000|2022-01-07 14:11:50|273.36|271.36|273.19|271.19|273.36|271.36|273.19|271.19|0
1641564720000|2022-01-07 14:12:00|273.1|271.1|273.19|271.19|273.19|271.19|273.1|271.1|0
1641564730000|2022-01-07 14:12:10|273.02|271.02|273.19|271.19|273.19|271.19|273.02|271.02|0
1641564740000|2022-01-07 14:12:20|273.02|271.02|272.85|270.85|273.02|271.02|272.85|270.85|0
1641564750000|2022-01-07 14:12:30|273.02|271.02|272.85|270.85|273.02|271.02|272.85|270.85|0
1641564760000|2022-01-07 14:12:40|272.67|270.67|272.33|270.33|272.67|270.67|272.33|270.33|0
1641564770000|2022-01-07 14:12:50|272.5|270.5|271.99|269.99|272.5|270.5|271.82|269.82|0
1641564780000|2022-01-07 14:13:00|271.82|269.82|271.82|269.82|271.82|269.82|271.82|269.82|0
1641564790000|2022-01-07 14:13:10|271.99|269.99|272.16|270.16|272.16|270.16|271.99|269.99|0
1641564800000|2022-01-07 14:13:20|271.99|269.99|271.3|269.3|271.99|269.99|271.3|269.3|0
1641564810000|2022-01-07 14:13:30|271.13|269.13|271.13|269.13|271.13|269.13|271.13|269.13|0
1641564820000|2022-01-07 14:13:40|271.3|269.3|271.82|269.82|271.82|269.82|271.3|269.3|0
1641564830000|2022-01-07 14:13:50|271.99|269.99|272.33|270.33|272.33|270.33|271.99|269.99|0
1641564840000|2022-01-07 14:14:00|272.84|270.84|273.53|271.53|273.53|271.53|272.84|270.84|0
1641564850000|2022-01-07 14:14:10|273.7|271.7|273.36|271.36|273.7|271.7|273.36|271.36|0
1641564860000|2022-01-07 14:14:20|273.19|271.19|273.19|271.19|273.19|271.19|273.19|271.19|0
1641564870000|2022-01-07 14:14:30|273.02|271.02|273.53|271.53|273.53|271.53|273.02|271.02|0
1641564880000|2022-01-07 14:14:40|273.36|271.36|273.7|271.7|273.7|271.7|273.36|271.36|0
1641564890000|2022-01-07 14:14:50|274.05|272.05|274.39|272.39|274.39|272.39|274.05|272.05|0
1641564900000|2022-01-07 14:15:00|274.73|272.73|275.25|273.25|275.25|273.25|274.73|272.73|0
1641564910000|2022-01-07 14:15:10|275.08|273.08|275.08|273.08|275.25|273.25|274.91|272.91|0
1641564920000|2022-01-07 14:15:20|274.56|272.56|274.73|272.73|274.73|272.73|274.56|272.56|0
1641564930000|2022-01-07 14:15:30|274.56|272.56|274.05|272.05|274.56|272.56|274.05|272.05|0
1641564940000|2022-01-07 14:15:40|273.87|271.87|274.05|272.05|274.22|272.22|273.87|271.87|0
1641564950000|2022-01-07 14:15:50|274.22|272.22|274.22|272.22|274.39|272.39|274.22|272.22|0
1641564960000|2022-01-07 14:16:00|274.73|272.73|274.56|272.56|274.73|272.73|274.39|272.39|0
1641564970000|2022-01-07 14:16:10|274.73|272.73|274.56|272.56|275.25|273.25|274.56|272.56|0
1641564980000|2022-01-07 14:16:20|274.73|272.73|274.73|272.73|274.73|272.73|274.56|272.56|0
1641564990000|2022-01-07 14:16:30|274.56|272.56|274.73|272.73|274.73|272.73|274.56|272.56|0
1641565000000|2022-01-07 14:16:40|274.56|272.56|274.56|272.56|274.73|272.73|274.56|272.56|0
1641565010000|2022-01-07 14:16:50|274.39|272.39|274.56|272.56|274.73|272.73|274.39|272.39|0
1641565020000|2022-01-07 14:17:00|274.73|272.73|274.22|272.22|274.73|272.73|274.22|272.22|0
1641565040000|2022-01-07 14:17:20|274.04|272.04|273.87|271.87|274.04|272.04|273.87|271.87|0
1641565050000|2022-01-07 14:17:30|274.22|272.22|274.04|272.04|274.22|272.22|274.04|272.04|0
1641565060000|2022-01-07 14:17:40|274.39|272.39|274.39|272.39|274.56|272.56|274.39|272.39|0
1641565070000|2022-01-07 14:17:50|274.22|272.22|274.73|272.73|274.73|272.73|274.22|272.22|0
1641565080000|2022-01-07 14:18:00|274.9|272.9|275.08|273.08|275.08|273.08|274.9|272.9|0
1641565090000|2022-01-07 14:18:10|274.73|272.73|275.25|273.25|275.25|273.25|274.73|272.73|0
1641565100000|2022-01-07 14:18:20|275.42|273.42|275.08|273.08|275.42|273.42|275.08|273.08|0
1641565110000|2022-01-07 14:18:30|274.9|272.9|275.42|273.42|275.42|273.42|274.9|272.9|0
1641565120000|2022-01-07 14:18:40|275.59|273.59|275.59|273.59|275.77|273.77|275.59|273.59|0
1641565130000|2022-01-07 14:18:50|275.42|273.42|275.25|273.25|275.42|273.42|275.25|273.25|0
1641565140000|2022-01-07 14:19:00|275.08|273.08|274.9|272.9|275.08|273.08|274.9|272.9|0
1641565150000|2022-01-07 14:19:10|274.73|272.73|275.25|273.25|275.25|273.25|274.73|272.73|0
1641565160000|2022-01-07 14:19:20|275.42|273.42|275.42|273.42|275.42|273.42|275.42|273.42|0
1641565170000|2022-01-07 14:19:30|275.25|273.25|275.25|273.25|275.25|273.25|275.25|273.25|0
1641565180000|2022-01-07 14:19:40|274.9|272.9|274.73|272.73|274.9|272.9|274.56|272.56|0
1641565190000|2022-01-07 14:19:50|274.56|272.56|274.9|272.9|274.9|272.9|274.56|272.56|0
1641565200000|2022-01-07 14:20:00|275.08|273.08|275.25|273.25|275.25|273.25|275.08|273.08|0
1641565210000|2022-01-07 14:20:10|275.42|273.42|275.33|273.33|275.42|273.42|275.33|273.33|0
1641565220000|2022-01-07 14:20:20|275.42|273.42|275.25|273.25|275.42|273.42|275.25|273.25|0
1641565230000|2022-01-07 14:20:30|275.07|273.07|275.07|273.07|275.07|273.07|275.07|273.07|0
1641565240000|2022-01-07 14:20:40|274.9|272.9|274.73|272.73|274.9|272.9|274.56|272.56|0
1641565250000|2022-01-07 14:20:50|274.39|272.39|274.73|272.73|274.73|272.73|274.39|272.39|0
1641565260000|2022-01-07 14:21:00|274.56|272.56|274.9|272.9|274.9|272.9|274.56|272.56|0
1641565270000|2022-01-07 14:21:10|275.07|273.07|274.9|272.9|275.07|273.07|274.9|272.9|0
1641565280000|2022-01-07 14:21:20|274.73|272.73|274.73|272.73|274.73|272.73|274.73|272.73|0
1641565290000|2022-01-07 14:21:30|274.56|272.56|274.39|272.39|274.56|272.56|274.39|272.39|0
1641565300000|2022-01-07 14:21:40|274.56|272.56|274.21|272.21|274.56|272.56|274.21|272.21|0
1641565310000|2022-01-07 14:21:50|274.39|272.39|274.04|272.04|274.39|272.39|274.04|272.04|0
1641565320000|2022-01-07 14:22:00|274.39|272.39|274.9|272.9|274.9|272.9|274.39|272.39|0
1641565330000|2022-01-07 14:22:10|275.07|273.07|275.42|273.42|275.42|273.42|275.07|273.07|0
1641565340000|2022-01-07 14:22:20|275.07|273.07|275.07|273.07|275.07|273.07|275.07|273.07|0
1641565350000|2022-01-07 14:22:30|275.16|273.16|275.42|273.42|275.42|273.42|275.16|273.16|0
1641565360000|2022-01-07 14:22:40|275.25|273.25|275.25|273.25|275.25|273.25|275.25|273.25|0
1641565370000|2022-01-07 14:22:50|275.07|273.07|275.42|273.42|275.42|273.42|275.07|273.07|0
1641565380000|2022-01-07 14:23:00|275.59|273.59|275.42|273.42|275.59|273.59|275.42|273.42|0
1641565390000|2022-01-07 14:23:10|275.24|273.24|275.24|273.24|275.24|273.24|275.07|273.07|0
1641565400000|2022-01-07 14:23:20|275.42|273.42|275.42|273.42|275.42|273.42|275.42|273.42|0
1641565410000|2022-01-07 14:23:30|275.24|273.24|275.24|273.24|275.24|273.24|275.24|273.24|0
1641565420000|2022-01-07 14:23:40|274.9|272.9|274.73|272.73|275.07|273.07|274.73|272.73|0
1641565430000|2022-01-07 14:23:50|274.56|272.56|274.73|272.73|274.73|272.73|274.56|272.56|0
1641565440000|2022-01-07 14:24:00|274.9|272.9|274.9|272.9|275.07|273.07|274.9|272.9|0
1641565450000|2022-01-07 14:24:10|274.73|272.73|274.73|272.73|274.73|272.73|274.56|272.56|0
1641565460000|2022-01-07 14:24:20|274.56|272.56|274.38|272.38|274.56|272.56|274.38|272.38|0
1641565470000|2022-01-07 14:24:30|274.56|272.56|274.38|272.38|274.56|272.56|274.38|272.38|0
1641565480000|2022-01-07 14:24:40|274.21|272.21|274.38|272.38|274.38|272.38|274.21|272.21|0
1641565490000|2022-01-07 14:24:50|274.9|272.9|274.73|272.73|274.9|272.9|274.73|272.73|0
1641565500000|2022-01-07 14:25:00|274.81|272.81|275.59|273.59|275.59|273.59|274.81|272.81|0
1641565510000|2022-01-07 14:25:10|275.76|273.76|275.93|273.93|275.93|273.93|275.76|273.76|0
1641565520000|2022-01-07 14:25:20|276.11|274.11|276.11|274.11|276.11|274.11|275.76|273.76|0
1641565530000|2022-01-07 14:25:30|276.28|274.28|276.11|274.11|276.28|274.28|276.11|274.11|0
1641565540000|2022-01-07 14:25:40|276.28|274.28|276.28|274.28|276.28|274.28|276.11|274.11|0
1641565550000|2022-01-07 14:25:50|276.11|274.11|276.28|274.28|276.28|274.28|275.93|273.93|0
1641565560000|2022-01-07 14:26:00|276.02|274.02|275.93|273.93|276.1|274.1|275.93|273.93|0
1641565570000|2022-01-07 14:26:10|276.1|274.1|275.76|273.76|276.1|274.1|275.59|273.59|0
1641565580000|2022-01-07 14:26:20|275.93|273.93|275.93|273.93|275.93|273.93|275.93|273.93|0
1641565590000|2022-01-07 14:26:30|275.76|273.76|275.76|273.76|275.76|273.76|275.67|273.67|0
1641565600000|2022-01-07 14:26:40|275.59|273.59|275.24|273.24|275.59|273.59|275.24|273.24|0
1641565610000|2022-01-07 14:26:50|275.07|273.07|274.73|272.73|275.07|273.07|274.73|272.73|0
1641565620000|2022-01-07 14:27:00|274.9|272.9|274.73|272.73|275.07|273.07|274.73|272.73|0
1641565630000|2022-01-07 14:27:10|274.21|272.21|274.21|272.21|274.21|272.21|274.04|272.04|0
1641565640000|2022-01-07 14:27:20|274.04|272.04|274.04|272.04|274.21|272.21|273.87|271.87|0
1641565650000|2022-01-07 14:27:30|274.12|272.12|274.21|272.21|274.21|272.21|274.12|272.12|0
1641565660000|2022-01-07 14:27:40|274.04|272.04|274.04|272.04|274.21|272.21|274.04|272.04|0
1641565670000|2022-01-07 14:27:50|274.21|272.21|274.04|272.04|274.21|272.21|274.04|272.04|0
1641565680000|2022-01-07 14:28:00|274.21|272.21|275.24|273.24|275.24|273.24|274.21|272.21|0
1641565690000|2022-01-07 14:28:10|275.41|273.41|274.72|272.72|275.41|273.41|274.72|272.72|0
1641565700000|2022-01-07 14:28:20|274.55|272.55|274.21|272.21|274.55|272.55|274.21|272.21|0
1641565710000|2022-01-07 14:28:30|273.43|271.43|274.21|272.21|274.38|272.38|273.43|271.43|0
1641565720000|2022-01-07 14:28:40|274.38|272.38|275.07|273.07|275.07|273.07|274.38|272.38|0
1641565730000|2022-01-07 14:28:50|275.76|273.76|275.41|273.41|275.76|273.76|275.41|273.41|0
1641565740000|2022-01-07 14:29:00|275.24|273.24|275.41|273.41|275.5|273.5|275.24|273.24|0
1641565750000|2022-01-07 14:29:10|275.76|273.76|275.76|273.76|275.76|273.76|275.59|273.59|0
1641565760000|2022-01-07 14:29:20|275.93|273.93|275.59|273.59|275.93|273.93|275.59|273.59|0
1641565770000|2022-01-07 14:29:30|275.76|273.76|276.1|274.1|276.1|274.1|275.76|273.76|0
1641565780000|2022-01-07 14:29:40|275.93|273.93|276.1|274.1|276.1|274.1|275.93|273.93|0
1641565790000|2022-01-07 14:29:50|275.93|273.93|275.76|273.76|275.93|273.93|275.76|273.76|0
1641565800000|2022-01-07 14:30:00|276.1|274.1|277.48|275.48|277.48|275.48|276.1|274.1|0
1641565810000|2022-01-07 14:30:10|278|276|276.79|274.79|278|276|276.79|274.79|0
1641565820000|2022-01-07 14:30:20|276.45|274.45|276.27|274.27|276.45|274.45|275.93|273.93|0
1641565830000|2022-01-07 14:30:30|276.62|274.62|274.55|272.55|276.62|274.62|274.55|272.55|0
1641565840000|2022-01-07 14:30:40|273.86|271.86|273.18|271.18|273.86|271.86|272.83|270.83|0
1641565850000|2022-01-07 14:30:50|274.03|272.03|275.41|273.41|275.93|273.93|274.03|272.03|0
1641565860000|2022-01-07 14:31:00|275.07|273.07|275.84|273.84|276.1|274.1|275.07|273.07|0
1641565870000|2022-01-07 14:31:10|276.36|274.36|273.86|271.86|276.36|274.36|273.52|271.52|0
1641565880000|2022-01-07 14:31:20|274.03|272.03|274.72|272.72|274.72|272.72|273.86|271.86|0
1641565890000|2022-01-07 14:31:30|274.38|272.38|273.69|271.69|274.38|272.38|273.52|271.52|0
1641565900000|2022-01-07 14:31:40|273.86|271.86|275.07|273.07|275.07|273.07|273.86|271.86|0
1641565910000|2022-01-07 14:31:50|274.03|272.03|273.86|271.86|274.03|272.03|273.86|271.86|0
1641565920000|2022-01-07 14:32:00|272.66|270.66|274.21|272.21|274.21|272.21|272.66|270.66|0
1641565930000|2022-01-07 14:32:10|274.03|272.03|274.38|272.38|274.38|272.38|273.69|271.69|0
1641565940000|2022-01-07 14:32:20|273.35|271.35|273|271|273.35|271.35|273|271|0
1641565950000|2022-01-07 14:32:30|271.46|269.46|272.66|270.66|272.66|270.66|271.46|269.46|0
1641565960000|2022-01-07 14:32:40|272.49|270.49|271.97|269.97|272.49|270.49|271.8|269.8|0
1641565970000|2022-01-07 14:32:50|271.63|269.63|271.8|269.8|271.8|269.8|271.63|269.63|0
1641565980000|2022-01-07 14:33:00|271.97|269.97|272.21|270.21|272.21|270.21|271.44|269.44|0
1641565990000|2022-01-07 14:33:10|272.64|270.64|271.78|269.78|272.64|270.64|271.78|269.78|0
1641566000000|2022-01-07 14:33:20|271.96|269.96|273.16|271.16|273.16|271.16|271.96|269.96|0
1641566010000|2022-01-07 14:33:30|272.82|270.82|271.1|269.1|272.82|270.82|270.75|268.75|0
1641566020000|2022-01-07 14:33:40|271.27|269.27|270.24|268.24|271.78|269.78|270.24|268.24|0
1641566030000|2022-01-07 14:33:50|269.73|267.73|270.58|268.58|270.58|268.58|269.73|267.73|0
1641566040000|2022-01-07 14:34:00|270.75|268.75|270.41|268.41|270.93|268.93|270.41|268.41|0
1641566050000|2022-01-07 14:34:10|270.58|268.58|271.96|269.96|272.3|270.3|270.58|268.58|0
1641566060000|2022-01-07 14:34:20|272.13|270.13|272.64|270.64|272.64|270.64|272.13|270.13|0
1641566070000|2022-01-07 14:34:30|272.82|270.82|272.47|270.47|273.5|271.5|272.47|270.47|0
1641566080000|2022-01-07 14:34:40|272.64|270.64|271.27|269.27|272.64|270.64|271.27|269.27|0
1641566090000|2022-01-07 14:34:50|270.92|268.92|269.9|267.9|270.92|268.92|269.9|267.9|0
1641566100000|2022-01-07 14:35:00|270.24|268.24|269.38|267.38|270.24|268.24|269.38|267.38|0
1641566110000|2022-01-07 14:35:10|269.72|267.72|270.41|268.41|270.41|268.41|269.46|267.46|0
1641566120000|2022-01-07 14:35:20|270.24|268.24|272.04|270.04|272.04|270.04|270.24|268.24|0
1641566130000|2022-01-07 14:35:30|272.3|270.3|273.5|271.5|273.5|271.5|271.78|269.78|0
1641566140000|2022-01-07 14:35:40|272.81|270.81|271.1|269.1|272.81|270.81|271.1|269.1|0
1641566150000|2022-01-07 14:35:50|270.75|268.75|269.21|267.21|270.75|268.75|269.21|267.21|0
1641566160000|2022-01-07 14:36:00|270.24|268.24|270.75|268.75|270.75|268.75|270.24|268.24|0
1641566170000|2022-01-07 14:36:10|270.92|268.92|270.07|268.07|270.92|268.92|269.72|267.72|0
1641566180000|2022-01-07 14:36:20|269.98|267.98|270.41|268.41|270.41|268.41|269.81|267.81|0
1641566190000|2022-01-07 14:36:30|271.09|269.09|269.38|267.38|271.09|269.09|269.38|267.38|0
1641566200000|2022-01-07 14:36:40|268.87|266.87|268.53|266.53|269.55|267.55|268.44|266.44|0
1641566210000|2022-01-07 14:36:50|268.7|266.7|268.01|266.01|268.7|266.7|268.01|266.01|0
1641566220000|2022-01-07 14:37:00|268.87|266.87|268.36|266.36|268.87|266.87|268.19|266.19|0
1641566230000|2022-01-07 14:37:10|267.84|265.84|267.67|265.67|267.84|265.84|267.16|265.16|0
1641566240000|2022-01-07 14:37:20|267.5|265.5|267.5|265.5|267.67|265.67|267.5|265.5|0
1641566250000|2022-01-07 14:37:30|268.01|266.01|267.84|265.84|268.01|266.01|267.33|265.33|0
1641566260000|2022-01-07 14:37:40|268.01|266.01|268.18|266.18|268.18|266.18|267.67|265.67|0
1641566270000|2022-01-07 14:37:50|267.84|265.84|268.01|266.01|268.01|266.01|267.5|265.5|0
1641566280000|2022-01-07 14:38:00|267.67|265.67|269.72|267.72|269.72|267.72|267.67|265.67|0
1641566290000|2022-01-07 14:38:10|269.21|267.21|268.35|266.35|269.21|267.21|268.35|266.35|0
1641566300000|2022-01-07 14:38:20|268.01|266.01|268.87|266.87|268.87|266.87|268.01|266.01|0
1641566310000|2022-01-07 14:38:30|268.95|266.95|269.04|267.04|269.21|267.21|268.95|266.95|0
1641566320000|2022-01-07 14:38:40|270.75|268.75|270.41|268.41|270.75|268.75|270.41|268.41|0
1641566330000|2022-01-07 14:38:50|270.24|268.24|270.41|268.41|270.92|268.92|270.24|268.24|0
1641566340000|2022-01-07 14:39:00|269.89|267.89|270.41|268.41|270.41|268.41|269.89|267.89|0
1641566350000|2022-01-07 14:39:10|270.58|268.58|271.95|269.95|271.95|269.95|270.58|268.58|0
1641566360000|2022-01-07 14:39:20|271.78|269.78|271.78|269.78|271.78|269.78|271.44|269.44|0
1641566370000|2022-01-07 14:39:30|271.95|269.95|272.64|270.64|273.16|271.16|271.95|269.95|0
1641566380000|2022-01-07 14:39:40|272.3|270.3|272.47|270.47|272.64|270.64|272.3|270.3|0
1641566390000|2022-01-07 14:39:50|272.29|270.29|273.16|271.16|273.16|271.16|272.12|270.12|0
1641566400000|2022-01-07 14:40:00|273.33|271.33|271.61|269.61|273.41|271.41|271.61|269.61|0
1641566410000|2022-01-07 14:40:10|270.75|268.75|272.12|270.12|272.12|270.12|270.75|268.75|0
1641566420000|2022-01-07 14:40:20|273.41|271.41|273.15|271.15|273.67|271.67|273.15|271.15|0
1641566430000|2022-01-07 14:40:30|272.12|270.12|272.64|270.64|272.64|270.64|272.12|270.12|0
1641566440000|2022-01-07 14:40:40|272.81|270.81|272.98|270.98|273.15|271.15|272.81|270.81|0
1641566450000|2022-01-07 14:40:50|273.15|271.15|271.95|269.95|273.15|271.15|271.95|269.95|0
1641566460000|2022-01-07 14:41:00|272.47|270.47|273.84|271.84|273.84|271.84|272.47|270.47|0
1641566470000|2022-01-07 14:41:10|274.36|272.36|273.75|271.75|274.36|272.36|273.67|271.67|0
1641566480000|2022-01-07 14:41:20|273.93|271.93|274.02|272.02|274.02|272.02|273.84|271.84|0
1641566490000|2022-01-07 14:41:30|273.5|271.5|272.47|270.47|273.5|271.5|272.47|270.47|0
1641566500000|2022-01-07 14:41:40|272.55|270.55|272.64|270.64|272.64|270.64|272.29|270.29|0
1641566510000|2022-01-07 14:41:50|272.98|270.98|272.64|270.64|273.15|271.15|272.64|270.64|0
1641566520000|2022-01-07 14:42:00|272.47|270.47|273.33|271.33|273.67|271.67|272.47|270.47|0
1641566530000|2022-01-07 14:42:10|272.98|270.98|272.98|270.98|272.98|270.98|272.64|270.64|0
1641566540000|2022-01-07 14:42:20|272.81|270.81|272.81|270.81|272.81|270.81|272.64|270.64|0
1641566550000|2022-01-07 14:42:30|273.15|271.15|273.15|271.15|273.15|271.15|273.15|271.15|0
1641566560000|2022-01-07 14:42:40|274.19|272.19|274.02|272.02|274.19|272.19|273.93|271.93|0
1641566570000|2022-01-07 14:42:50|274.19|272.19|273.33|271.33|274.19|272.19|273.15|271.15|0
1641566580000|2022-01-07 14:43:00|273.5|271.5|274.01|272.01|274.19|272.19|273.5|271.5|0
1641566590000|2022-01-07 14:43:10|274.36|272.36|275.05|273.05|275.05|273.05|274.36|272.36|0
1641566600000|2022-01-07 14:43:20|275.4|273.4|276.09|274.09|276.09|274.09|275.4|273.4|0
1641566610000|2022-01-07 14:43:30|276.26|274.26|276.95|274.95|276.95|274.95|276.09|274.09|0
1641566620000|2022-01-07 14:43:40|277.47|275.47|277.3|275.3|277.65|275.65|277.3|275.3|0
1641566630000|2022-01-07 14:43:50|277.65|275.65|277.13|275.13|277.65|275.65|277.13|275.13|0
1641566640000|2022-01-07 14:44:00|277.3|275.3|277.13|275.13|277.3|275.3|277.13|275.13|0
1641566650000|2022-01-07 14:44:10|277.65|275.65|278.86|276.86|278.86|276.86|277.65|275.65|0
1641566660000|2022-01-07 14:44:20|279.56|277.56|279.56|277.56|280.17|278.17|279.56|277.56|0
1641566670000|2022-01-07 14:44:30|278.86|276.86|279.39|277.39|279.39|277.39|278.86|276.86|0
1641566680000|2022-01-07 14:44:40|280.26|278.26|279.91|277.91|280.26|278.26|279.91|277.91|0
1641566690000|2022-01-07 14:44:50|280.43|278.43|279.91|277.91|280.43|278.43|279.91|277.91|0
1641566700000|2022-01-07 14:45:00|279.21|277.21|279.73|277.73|279.91|277.91|279.21|277.21|0
1641566710000|2022-01-07 14:45:10|280.26|278.26|281.83|279.83|282.18|280.18|280.26|278.26|0
1641566720000|2022-01-07 14:45:20|282|280|281.48|279.48|282.18|280.18|281.48|279.48|0
1641566730000|2022-01-07 14:45:30|281.83|279.83|281.13|279.13|281.83|279.83|280.95|278.95|0
1641566740000|2022-01-07 14:45:40|280.61|278.61|280.61|278.61|280.78|278.78|280.61|278.61|0
1641566750000|2022-01-07 14:45:50|280.08|278.08|280.51|278.51|280.95|278.95|280.08|278.08|0
1641566760000|2022-01-07 14:46:00|280.61|278.61|281.13|279.13|281.3|279.3|280.61|278.61|0
1641566770000|2022-01-07 14:46:10|280.61|278.61|280.43|278.43|281.13|279.13|280.43|278.43|0
1641566780000|2022-01-07 14:46:20|280.26|278.26|280.6|278.6|280.78|278.78|280.26|278.26|0
1641566790000|2022-01-07 14:46:30|280.95|278.95|280.26|278.26|280.95|278.95|280.26|278.26|0
1641566800000|2022-01-07 14:46:40|280.43|278.43|280.95|278.95|280.95|278.95|280.43|278.43|0
1641566810000|2022-01-07 14:46:50|280.86|278.86|281.3|279.3|281.3|279.3|280.86|278.86|0
1641566820000|2022-01-07 14:47:00|280.95|278.95|280.78|278.78|280.95|278.95|280.69|278.69|0
1641566830000|2022-01-07 14:47:10|280.6|278.6|279.56|277.56|280.6|278.6|279.38|277.38|0
1641566840000|2022-01-07 14:47:20|279.21|277.21|279.73|277.73|279.73|277.73|279.12|277.12|0
1641566850000|2022-01-07 14:47:30|278.51|276.51|278.34|276.34|278.69|276.69|278.34|276.34|0
1641566860000|2022-01-07 14:47:40|277.99|275.99|277.82|275.82|278.17|276.17|277.82|275.82|0
1641566870000|2022-01-07 14:47:50|278.17|276.17|278.34|276.34|278.34|276.34|277.65|275.65|0
1641566880000|2022-01-07 14:48:00|278.86|276.86|277.9|275.9|278.86|276.86|277.82|275.82|0
1641566890000|2022-01-07 14:48:10|277.3|275.3|277.82|275.82|277.9|275.9|277.3|275.3|0
1641566900000|2022-01-07 14:48:20|278.34|276.34|278.69|276.69|278.69|276.69|277.99|275.99|0
1641566910000|2022-01-07 14:48:30|279.12|277.12|279.56|277.56|279.56|277.56|279.12|277.12|0
1641566920000|2022-01-07 14:48:40|279.04|277.04|279.04|277.04|279.21|277.21|279.04|277.04|0
1641566930000|2022-01-07 14:48:50|279.21|277.21|279.91|277.91|279.91|277.91|279.03|277.03|0
1641566940000|2022-01-07 14:49:00|280.6|278.6|279.73|277.73|280.6|278.6|279.73|277.73|0
1641566950000|2022-01-07 14:49:10|279.91|277.91|279.03|277.03|279.91|277.91|279.03|277.03|0
1641566960000|2022-01-07 14:49:20|279.21|277.21|279.64|277.64|279.64|277.64|279.03|277.03|0
1641566970000|2022-01-07 14:49:30|279.56|277.56|279.38|277.38|279.56|277.56|279.38|277.38|0
1641566980000|2022-01-07 14:49:40|279.56|277.56|279.91|277.91|279.91|277.91|279.47|277.47|0
1641566990000|2022-01-07 14:49:50|279.73|277.73|279.56|277.56|279.73|277.73|279.56|277.56|0
1641567000000|2022-01-07 14:50:00|278.86|276.86|279.21|277.21|279.21|277.21|278.86|276.86|0
1641567010000|2022-01-07 14:50:10|279.9|277.9|278.51|276.51|279.9|277.9|278.51|276.51|0
1641567020000|2022-01-07 14:50:20|277.64|275.64|277.99|275.99|277.99|275.99|277.47|275.47|0
1641567030000|2022-01-07 14:50:30|278.51|276.51|279.38|277.38|279.38|277.38|278.51|276.51|0
1641567040000|2022-01-07 14:50:40|279.73|277.73|280.25|278.25|280.25|278.25|279.73|277.73|0
1641567050000|2022-01-07 14:50:50|279.9|277.9|280.08|278.08|280.08|278.08|279.9|277.9|0
1641567060000|2022-01-07 14:51:00|280.25|278.25|280.95|278.95|280.95|278.95|280.25|278.25|0
1641567070000|2022-01-07 14:51:10|281.47|279.47|281.13|279.13|281.47|279.47|281.13|279.13|0
1641567080000|2022-01-07 14:51:20|280.43|278.43|279.73|277.73|280.43|278.43|279.64|277.64|0
1641567090000|2022-01-07 14:51:30|280.08|278.08|279.38|277.38|280.08|278.08|279.38|277.38|0
1641567100000|2022-01-07 14:51:40|279.56|277.56|279.38|277.38|280.08|278.08|279.38|277.38|0
1641567110000|2022-01-07 14:51:50|279.03|277.03|279.38|277.38|279.38|277.38|278.51|276.51|0
1641567120000|2022-01-07 14:52:00|279.73|277.73|280.25|278.25|280.25|278.25|279.73|277.73|0
1641567130000|2022-01-07 14:52:10|280.43|278.43|279.03|277.03|280.43|278.43|279.03|277.03|0
1641567140000|2022-01-07 14:52:20|279.55|277.55|279.9|277.9|280.08|278.08|279.55|277.55|0
1641567150000|2022-01-07 14:52:30|280.25|278.25|280.08|278.08|280.43|278.43|280.08|278.08|0
1641567160000|2022-01-07 14:52:40|279.73|277.73|280.08|278.08|280.08|278.08|279.73|277.73|0
1641567170000|2022-01-07 14:52:50|280.25|278.25|280.6|278.6|280.6|278.6|280.25|278.25|0
1641567180000|2022-01-07 14:53:00|281.47|279.47|281.47|279.47|281.82|279.82|281.47|279.47|0
1641567190000|2022-01-07 14:53:10|280.6|278.6|280.43|278.43|280.6|278.6|280.43|278.43|0
1641567200000|2022-01-07 14:53:20|280.33|278.33|280.08|278.08|280.33|278.33|280.08|278.08|0
1641567210000|2022-01-07 14:53:30|279.9|277.9|280.43|278.43|280.43|278.43|279.73|277.73|0
1641567220000|2022-01-07 14:53:40|280.51|278.51|279.9|277.9|280.51|278.51|279.55|277.55|0
1641567230000|2022-01-07 14:53:50|280.08|278.08|279.9|277.9|280.08|278.08|279.81|277.81|0
1641567240000|2022-01-07 14:54:00|279.81|277.81|280.86|278.86|280.86|278.86|279.81|277.81|0
1641567250000|2022-01-07 14:54:10|280.95|278.95|281.65|279.65|281.65|279.65|280.95|278.95|0
1641567260000|2022-01-07 14:54:20|281.3|279.3|280.77|278.77|281.3|279.3|280.77|278.77|0
1641567270000|2022-01-07 14:54:30|280.95|278.95|280.6|278.6|281.12|279.12|280.6|278.6|0
1641567280000|2022-01-07 14:54:40|280.95|278.95|280.86|278.86|280.95|278.95|280.77|278.77|0
1641567290000|2022-01-07 14:54:50|280.6|278.6|280.77|278.77|280.95|278.95|280.6|278.6|0
1641567300000|2022-01-07 14:55:00|280.86|278.86|280.42|278.42|280.86|278.86|280.42|278.42|0
1641567310000|2022-01-07 14:55:10|280.95|278.95|280.77|278.77|280.95|278.95|280.77|278.77|0
1641567320000|2022-01-07 14:55:20|281.3|279.3|281.56|279.56|281.56|279.56|281.3|279.3|0
1641567330000|2022-01-07 14:55:30|281.47|279.47|281.12|279.12|281.65|279.65|281.12|279.12|0
1641567340000|2022-01-07 14:55:40|281.65|279.65|281.82|279.82|281.82|279.82|281.65|279.65|0
1641567350000|2022-01-07 14:55:50|282.52|280.52|283.22|281.22|283.22|281.22|282.35|280.35|0
1641567360000|2022-01-07 14:56:00|283.4|281.4|282.87|280.87|283.4|281.4|282.7|280.7|0
1641567370000|2022-01-07 14:56:10|282.7|280.7|282.87|280.87|282.87|280.87|282.52|280.52|0
1641567380000|2022-01-07 14:56:20|283.13|281.13|283.05|281.05|283.13|281.13|283.05|281.05|0
1641567390000|2022-01-07 14:56:30|282.35|280.35|282.43|280.43|282.43|280.43|282.35|280.35|0
1641567400000|2022-01-07 14:56:40|282.34|280.34|280.77|278.77|282.34|280.34|280.77|278.77|0
1641567410000|2022-01-07 14:56:50|280.6|278.6|280.77|278.77|280.77|278.77|280.51|278.51|0
1641567420000|2022-01-07 14:57:00|280.6|278.6|280.95|278.95|280.95|278.95|280.6|278.6|0
1641567430000|2022-01-07 14:57:10|280.6|278.6|280.6|278.6|280.77|278.77|280.6|278.6|0
1641567440000|2022-01-07 14:57:20|280.77|278.77|281.82|279.82|281.82|279.82|280.77|278.77|0
1641567450000|2022-01-07 14:57:30|281.99|279.99|281.9|279.9|281.99|279.99|281.9|279.9|0
1641567460000|2022-01-07 14:57:40|282.17|280.17|280.6|278.6|282.17|280.17|280.42|278.42|0
1641567470000|2022-01-07 14:57:50|280.77|278.77|281.12|279.12|281.12|279.12|280.77|278.77|0
1641567480000|2022-01-07 14:58:00|281.47|279.47|280.95|278.95|281.47|279.47|280.95|278.95|0
1641567490000|2022-01-07 14:58:10|281.29|279.29|280.6|278.6|281.29|279.29|280.42|278.42|0
1641567500000|2022-01-07 14:58:20|280.42|278.42|280.95|278.95|280.95|278.95|280.42|278.42|0
1641567510000|2022-01-07 14:58:30|280.77|278.77|281.29|279.29|281.29|279.29|280.77|278.77|0
1641567520000|2022-01-07 14:58:40|281.12|279.12|281.12|279.12|281.38|279.38|281.12|279.12|0
1641567530000|2022-01-07 14:58:50|280.95|278.95|281.12|279.12|281.12|279.12|280.95|278.95|0
1641567540000|2022-01-07 14:59:00|281.29|279.29|281.55|279.55|281.82|279.82|281.29|279.29|0
1641567550000|2022-01-07 14:59:10|281.64|279.64|280.94|278.94|281.64|279.64|280.94|278.94|0
1641567560000|2022-01-07 14:59:20|280.77|278.77|279.9|277.9|280.77|278.77|279.9|277.9|0
1641567570000|2022-01-07 14:59:30|279.55|277.55|279.38|277.38|279.9|277.9|279.38|277.38|0
1641567580000|2022-01-07 14:59:40|279.72|277.72|279.46|277.46|279.72|277.72|279.38|277.38|0
1641567590000|2022-01-07 14:59:50|279.38|277.38|281.84|279.84|281.84|279.84|279.38|277.38|0
1641567600000|2022-01-07 15:00:00|282.36|280.36|277.38|275.38|282.36|280.36|277.38|275.38|0
1641567610000|2022-01-07 15:00:10|277.55|275.55|276.5|274.5|277.72|275.72|276.5|274.5|0
1641567620000|2022-01-07 15:00:20|276.68|274.68|276.16|274.16|276.68|274.68|275.98|273.98|0
1641567630000|2022-01-07 15:00:30|276.68|274.68|276.5|274.5|276.68|274.68|276.5|274.5|0
1641567640000|2022-01-07 15:00:40|276.33|274.33|276.5|274.5|276.5|274.5|276.16|274.16|0
1641567650000|2022-01-07 15:00:50|276.68|274.68|276.33|274.33|276.68|274.68|276.33|274.33|0
1641567660000|2022-01-07 15:01:00|276.5|274.5|276.33|274.33|276.5|274.5|276.16|274.16|0
1641567670000|2022-01-07 15:01:10|276.16|274.16|275.63|273.63|276.16|274.16|275.63|273.63|0
1641567680000|2022-01-07 15:01:20|275.81|273.81|276.33|274.33|276.33|274.33|275.63|273.63|0
1641567690000|2022-01-07 15:01:30|275.81|273.81|275.63|273.63|275.81|273.81|275.63|273.63|0
1641567700000|2022-01-07 15:01:40|275.98|273.98|275.63|273.63|275.98|273.98|275.63|273.63|0
1641567710000|2022-01-07 15:01:50|275.81|273.81|276.68|274.68|276.68|274.68|275.81|273.81|0
1641567720000|2022-01-07 15:02:00|276.85|274.85|277.2|275.2|277.2|275.2|276.85|274.85|0
1641567730000|2022-01-07 15:02:10|277.37|275.37|276.85|274.85|277.37|275.37|276.85|274.85|0
1641567740000|2022-01-07 15:02:20|277.03|275.03|277.37|275.37|277.37|275.37|277.03|275.03|0
1641567750000|2022-01-07 15:02:30|277.9|275.9|277.9|275.9|278.07|276.07|277.72|275.72|0
1641567760000|2022-01-07 15:02:40|278.07|276.07|277.55|275.55|278.07|276.07|277.2|275.2|0
1641567770000|2022-01-07 15:02:50|277.72|275.72|277.72|275.72|277.72|275.72|277.55|275.55|0
1641567780000|2022-01-07 15:03:00|277.9|275.9|277.03|275.03|277.9|275.9|277.03|275.03|0
1641567790000|2022-01-07 15:03:10|277.2|275.2|277.37|275.37|277.37|275.37|277.2|275.2|0
1641567800000|2022-01-07 15:03:20|276.85|274.85|277.02|275.02|277.02|275.02|276.68|274.68|0
1641567810000|2022-01-07 15:03:30|276.5|274.5|276.33|274.33|276.5|274.5|276.33|274.33|0
1641567820000|2022-01-07 15:03:40|276.5|274.5|276.85|274.85|276.85|274.85|276.5|274.5|0
1641567830000|2022-01-07 15:03:50|277.02|275.02|277.02|275.02|277.02|275.02|277.02|275.02|0
1641567840000|2022-01-07 15:04:00|276.85|274.85|276.85|274.85|276.85|274.85|276.68|274.68|0
1641567850000|2022-01-07 15:04:10|276.5|274.5|276.68|274.68|276.85|274.85|276.5|274.5|0
1641567860000|2022-01-07 15:04:20|276.5|274.5|276.15|274.15|276.68|274.68|276.15|274.15|0
1641567870000|2022-01-07 15:04:30|275.81|273.81|275.81|273.81|275.81|273.81|275.63|273.63|0
1641567880000|2022-01-07 15:04:40|275.63|273.63|275.63|273.63|275.63|273.63|275.63|273.63|0
1641567890000|2022-01-07 15:04:50|275.8|273.8|275.63|273.63|275.8|273.8|275.63|273.63|0
1641567900000|2022-01-07 15:05:00|274.59|272.59|274.07|272.07|274.59|272.59|273.89|271.89|0
1641567910000|2022-01-07 15:05:10|274.41|272.41|274.07|272.07|274.41|272.41|274.07|272.07|0
1641567920000|2022-01-07 15:05:20|273.89|271.89|273.03|271.03|273.89|271.89|272.68|270.68|0
1641567930000|2022-01-07 15:05:30|272.85|270.85|272.51|270.51|273.03|271.03|272.51|270.51|0
1641567940000|2022-01-07 15:05:40|272.42|270.42|272.68|270.68|272.68|270.68|272.42|270.42|0
1641567950000|2022-01-07 15:05:50|272.51|270.51|272.68|270.68|272.68|270.68|272.34|270.34|0
1641567960000|2022-01-07 15:06:00|272.16|270.16|272.51|270.51|272.68|270.68|272.16|270.16|0
1641567970000|2022-01-07 15:06:10|272.68|270.68|272.51|270.51|272.68|270.68|272.51|270.51|0
1641567980000|2022-01-07 15:06:20|272.34|270.34|272.68|270.68|272.68|270.68|272.34|270.34|0
1641567990000|2022-01-07 15:06:30|272.85|270.85|272.33|270.33|272.85|270.85|272.33|270.33|0
1641568000000|2022-01-07 15:06:40|272.51|270.51|272.68|270.68|272.85|270.85|272.51|270.51|0
1641568010000|2022-01-07 15:06:50|272.85|270.85|273.89|271.89|273.89|271.89|272.85|270.85|0
1641568020000|2022-01-07 15:07:00|273.55|271.55|273.2|271.2|273.55|271.55|273.2|271.2|0
1641568030000|2022-01-07 15:07:10|273.55|271.55|273.37|271.37|273.55|271.55|273.2|271.2|0
1641568040000|2022-01-07 15:07:20|273.03|271.03|273.03|271.03|273.03|271.03|273.03|271.03|0
1641568050000|2022-01-07 15:07:30|272.85|270.85|272.51|270.51|272.85|270.85|272.51|270.51|0
1641568060000|2022-01-07 15:07:40|273.03|271.03|273.03|271.03|273.03|271.03|272.85|270.85|0
1641568070000|2022-01-07 15:07:50|272.68|270.68|272.33|270.33|272.68|270.68|272.33|270.33|0
1641568080000|2022-01-07 15:08:00|272.16|270.16|272.16|270.16|272.33|270.33|272.16|270.16|0
1641568090000|2022-01-07 15:08:10|272.33|270.33|270.95|268.95|272.33|270.33|270.95|268.95|0
1641568100000|2022-01-07 15:08:20|271.3|269.3|271.12|269.12|271.64|269.64|271.12|269.12|0
1641568110000|2022-01-07 15:08:30|271.47|269.47|271.99|269.99|272.16|270.16|271.47|269.47|0
1641568120000|2022-01-07 15:08:40|271.81|269.81|271.99|269.99|271.99|269.99|271.47|269.47|0
1641568130000|2022-01-07 15:08:50|272.33|270.33|272.33|270.33|272.51|270.51|272.33|270.33|0
1641568140000|2022-01-07 15:09:00|272.16|270.16|271.64|269.64|272.16|270.16|271.64|269.64|0
1641568150000|2022-01-07 15:09:10|271.55|269.55|271.12|269.12|271.64|269.64|271.12|269.12|0
1641568160000|2022-01-07 15:09:20|271.47|269.47|271.12|269.12|271.47|269.47|271.12|269.12|0
1641568170000|2022-01-07 15:09:30|271.3|269.3|270.95|268.95|271.3|269.3|270.61|268.61|0
1641568180000|2022-01-07 15:09:40|270.61|268.61|270.78|268.78|270.78|268.78|270.61|268.61|0
1641568190000|2022-01-07 15:09:50|270.61|268.61|270.95|268.95|270.95|268.95|270.61|268.61|0
1641568200000|2022-01-07 15:10:00|270.78|268.78|269.92|267.92|270.78|268.78|269.92|267.92|0
1641568210000|2022-01-07 15:10:10|269.57|267.57|269.74|267.74|269.74|267.74|269.4|267.4|0
1641568220000|2022-01-07 15:10:20|270.09|268.09|270.61|268.61|270.61|268.61|270.09|268.09|0
1641568230000|2022-01-07 15:10:30|270.95|268.95|270.95|268.95|271.3|269.3|270.95|268.95|0
1641568240000|2022-01-07 15:10:40|270.78|268.78|270.43|268.43|270.78|268.78|270.43|268.43|0
1641568250000|2022-01-07 15:10:50|270.26|268.26|270.09|268.09|270.26|268.26|270.09|268.09|0
1641568260000|2022-01-07 15:11:00|269.92|267.92|270.09|268.09|270.26|268.26|269.92|267.92|0
1641568270000|2022-01-07 15:11:10|270.26|268.26|269.23|267.23|270.26|268.26|269.23|267.23|0
1641568280000|2022-01-07 15:11:20|269.57|267.57|270.95|268.95|270.95|268.95|269.57|267.57|0
1641568290000|2022-01-07 15:11:30|271.29|269.29|271.29|269.29|271.64|269.64|271.29|269.29|0
1641568300000|2022-01-07 15:11:40|271.47|269.47|271.99|269.99|271.99|269.99|271.47|269.47|0
1641568310000|2022-01-07 15:11:50|271.81|269.81|271.47|269.47|271.81|269.81|271.47|269.47|0
1641568320000|2022-01-07 15:12:00|271.81|269.81|273.2|271.2|273.2|271.2|271.81|269.81|0
1641568330000|2022-01-07 15:12:10|272.85|270.85|272.5|270.5|273.02|271.02|272.5|270.5|0
1641568340000|2022-01-07 15:12:20|272.68|270.68|273.02|271.02|273.02|271.02|272.68|270.68|0
1641568350000|2022-01-07 15:12:30|272.85|270.85|273.37|271.37|273.37|271.37|272.85|270.85|0
1641568360000|2022-01-07 15:12:40|273.54|271.54|273.02|271.02|273.72|271.72|273.02|271.02|0
1641568370000|2022-01-07 15:12:50|273.37|271.37|272.85|270.85|273.37|271.37|272.85|270.85|0
1641568380000|2022-01-07 15:13:00|272.76|270.76|273.54|271.54|273.54|271.54|272.76|270.76|0
1641568390000|2022-01-07 15:13:10|273.72|271.72|273.54|271.54|273.72|271.72|273.37|271.37|0
1641568400000|2022-01-07 15:13:20|273.37|271.37|273.71|271.71|273.71|271.71|273.2|271.2|0
1641568410000|2022-01-07 15:13:30|273.54|271.54|273.37|271.37|274.06|272.06|273.37|271.37|0
1641568420000|2022-01-07 15:13:40|273.54|271.54|273.89|271.89|273.89|271.89|273.54|271.54|0
1641568430000|2022-01-07 15:13:50|273.54|271.54|273.71|271.71|273.71|271.71|273.54|271.54|0
1641568440000|2022-01-07 15:14:00|273.54|271.54|273.54|271.54|273.71|271.71|273.37|271.37|0
1641568450000|2022-01-07 15:14:10|273.19|271.19|272.5|270.5|273.19|271.19|272.5|270.5|0
1641568460000|2022-01-07 15:14:20|272.16|270.16|271.81|269.81|272.16|270.16|271.81|269.81|0
1641568470000|2022-01-07 15:14:30|271.98|269.98|272.5|270.5|272.5|270.5|271.98|269.98|0
1641568480000|2022-01-07 15:14:40|272.33|270.33|271.64|269.64|272.33|270.33|271.64|269.64|0
1641568490000|2022-01-07 15:14:50|271.47|269.47|271.64|269.64|271.64|269.64|271.46|269.46|0
1641568500000|2022-01-07 15:15:00|271.12|269.12|270.6|268.6|271.12|269.12|270.6|268.6|0
1641568510000|2022-01-07 15:15:10|270.26|268.26|270.09|268.09|270.26|268.26|270.09|268.09|0
1641568520000|2022-01-07 15:15:20|270.26|268.26|269.4|267.4|270.26|268.26|269.4|267.4|0
1641568530000|2022-01-07 15:15:30|269.22|267.22|268.71|266.71|269.22|267.22|268.71|266.71|0
1641568540000|2022-01-07 15:15:40|268.88|266.88|268.71|266.71|268.88|266.88|268.71|266.71|0
1641568550000|2022-01-07 15:15:50|269.22|267.22|268.71|266.71|269.22|267.22|268.71|266.71|0
1641568560000|2022-01-07 15:16:00|268.88|266.88|268.71|266.71|269.05|267.05|268.71|266.71|0
1641568570000|2022-01-07 15:16:10|268.88|266.88|268.71|266.71|268.88|266.88|268.71|266.71|0
1641568580000|2022-01-07 15:16:20|268.88|266.88|268.88|266.88|269.22|267.22|268.71|266.71|0
1641568590000|2022-01-07 15:16:30|269.05|267.05|269.05|267.05|269.22|267.22|269.05|267.05|0
1641568600000|2022-01-07 15:16:40|269.22|267.22|269.57|267.57|269.74|267.74|269.22|267.22|0
1641568610000|2022-01-07 15:16:50|269.74|267.74|269.91|267.91|269.91|267.91|269.74|267.74|0
1641568620000|2022-01-07 15:17:00|269.57|267.57|269.57|267.57|269.74|267.74|269.4|267.4|0
1641568630000|2022-01-07 15:17:10|269.4|267.4|269.4|267.4|269.4|267.4|269.22|267.22|0
1641568640000|2022-01-07 15:17:20|269.05|267.05|269.74|267.74|269.74|267.74|269.05|267.05|0
1641568650000|2022-01-07 15:17:30|270.08|268.08|269.4|267.4|270.08|268.08|269.4|267.4|0
1641568660000|2022-01-07 15:17:40|269.57|267.57|269.74|267.74|269.91|267.91|269.57|267.57|0
1641568670000|2022-01-07 15:17:50|269.91|267.91|270.08|268.08|270.08|268.08|269.74|267.74|0
1641568680000|2022-01-07 15:18:00|270.34|268.34|269.39|267.39|270.43|268.43|269.39|267.39|0
1641568690000|2022-01-07 15:18:10|269.57|267.57|269.74|267.74|269.74|267.74|269.57|267.57|0
1641568700000|2022-01-07 15:18:20|269.57|267.57|269.57|267.57|269.57|267.57|269.39|267.39|0
1641568710000|2022-01-07 15:18:30|269.39|267.39|268.88|266.88|269.39|267.39|268.88|266.88|0
1641568720000|2022-01-07 15:18:40|269.05|267.05|269.22|267.22|269.22|267.22|269.05|267.05|0
1641568730000|2022-01-07 15:18:50|268.88|266.88|268.88|266.88|268.88|266.88|268.71|266.71|0
1641568740000|2022-01-07 15:19:00|268.71|266.71|268.71|266.71|269.05|267.05|268.71|266.71|0
1641568750000|2022-01-07 15:19:10|267.85|265.85|267.68|265.68|267.85|265.85|267.68|265.68|0
1641568760000|2022-01-07 15:19:20|267.51|265.51|267.33|265.33|267.68|265.68|267.33|265.33|0
1641568770000|2022-01-07 15:19:30|267.5|265.5|268.19|266.19|268.19|266.19|267.5|265.5|0
1641568780000|2022-01-07 15:19:40|267.85|265.85|268.19|266.19|268.19|266.19|267.85|265.85|0
1641568790000|2022-01-07 15:19:50|268.36|266.36|268.19|266.19|268.36|266.36|268.19|266.19|0
1641568800000|2022-01-07 15:20:00|267.68|265.68|267.5|265.5|267.68|265.68|267.5|265.5|0
1641568810000|2022-01-07 15:20:10|267.16|265.16|266.99|264.99|267.33|265.33|266.82|264.82|0
1641568820000|2022-01-07 15:20:20|266.65|264.65|266.82|264.82|267.16|265.16|266.65|264.65|0
1641568830000|2022-01-07 15:20:30|266.99|264.99|267.33|265.33|267.33|265.33|266.99|264.99|0
1641568840000|2022-01-07 15:20:40|267.16|265.16|268.23|266.23|268.23|266.23|267.16|265.16|0
1641568850000|2022-01-07 15:20:50|268.4|266.4|267.72|265.72|268.4|266.4|267.72|265.72|0
1641568860000|2022-01-07 15:21:00|267.89|265.89|266.86|264.86|267.89|265.89|266.86|264.86|0
1641568870000|2022-01-07 15:21:10|267.03|265.03|266.69|264.69|267.03|265.03|266.69|264.69|0
1641568880000|2022-01-07 15:21:20|266.52|264.52|266.52|264.52|266.52|264.52|266.35|264.35|0
1641568890000|2022-01-07 15:21:30|266.69|264.69|267.2|265.2|267.2|265.2|266.69|264.69|0
1641568900000|2022-01-07 15:21:40|267.89|265.89|267.72|265.72|267.89|265.89|267.72|265.72|0
1641568910000|2022-01-07 15:21:50|267.89|265.89|268.06|266.06|268.06|266.06|267.89|265.89|0
1641568920000|2022-01-07 15:22:00|268.4|266.4|268.74|266.74|268.92|266.92|268.4|266.4|0
1641568930000|2022-01-07 15:22:10|268.23|266.23|268.74|266.74|268.92|266.92|268.23|266.23|0
1641568940000|2022-01-07 15:22:20|269.26|267.26|269.26|267.26|269.43|267.43|268.92|266.92|0
1641568950000|2022-01-07 15:22:30|269.43|267.43|269.6|267.6|269.6|267.6|269.43|267.43|0
1641568960000|2022-01-07 15:22:40|269.77|267.77|269.77|267.77|269.95|267.95|269.6|267.6|0
1641568970000|2022-01-07 15:22:50|269.94|267.94|270.12|268.12|270.12|268.12|269.94|267.94|0
1641568980000|2022-01-07 15:23:00|270.63|268.63|270.29|268.29|270.63|268.63|270.29|268.29|0
1641568990000|2022-01-07 15:23:10|270.8|268.8|270.29|268.29|270.8|268.8|270.29|268.29|0
1641569000000|2022-01-07 15:23:20|270.12|268.12|269.43|267.43|270.29|268.29|269.43|267.43|0
1641569010000|2022-01-07 15:23:30|269.26|267.26|269.09|267.09|269.26|267.26|269.09|267.09|0
1641569020000|2022-01-07 15:23:40|269.26|267.26|269.6|267.6|269.77|267.77|269.26|267.26|0
1641569030000|2022-01-07 15:23:50|269.43|267.43|269.09|267.09|269.43|267.43|269.09|267.09|0
1641569040000|2022-01-07 15:24:00|268.4|266.4|268.06|266.06|268.4|266.4|267.89|265.89|0
1641569050000|2022-01-07 15:24:10|267.72|265.72|267.2|265.2|267.89|265.89|267.2|265.2|0
1641569060000|2022-01-07 15:24:20|266.86|264.86|267.89|265.89|267.89|265.89|266.86|264.86|0
1641569070000|2022-01-07 15:24:30|268.06|266.06|267.54|265.54|268.06|266.06|267.54|265.54|0
1641569080000|2022-01-07 15:24:40|267.37|265.37|266.52|264.52|267.37|265.37|266.52|264.52|0
1641569090000|2022-01-07 15:24:50|266.35|264.35|266.35|264.35|266.35|264.35|266.35|264.35|0
1641569100000|2022-01-07 15:25:00|266.52|264.52|267.03|265.03|267.03|265.03|266.35|264.35|0
1641569110000|2022-01-07 15:25:10|267.37|265.37|267.71|265.71|267.71|265.71|267.37|265.37|0
1641569120000|2022-01-07 15:25:20|267.89|265.89|267.71|265.71|268.06|266.06|267.71|265.71|0
1641569130000|2022-01-07 15:25:30|267.89|265.89|268.23|266.23|268.57|266.57|267.89|265.89|0
1641569140000|2022-01-07 15:25:40|268.06|266.06|268.23|266.23|268.23|266.23|268.06|266.06|0
1641569150000|2022-01-07 15:25:50|268.4|266.4|268.74|266.74|268.91|266.91|268.4|266.4|0
1641569160000|2022-01-07 15:26:00|268.57|266.57|269.6|267.6|269.6|267.6|268.57|266.57|0
1641569170000|2022-01-07 15:26:10|269.43|267.43|269.6|267.6|269.6|267.6|269.26|267.26|0
1641569180000|2022-01-07 15:26:20|269.94|267.94|269.94|267.94|270.11|268.11|269.94|267.94|0
1641569190000|2022-01-07 15:26:30|270.11|268.11|270.11|268.11|270.11|268.11|270.11|268.11|0
1641569200000|2022-01-07 15:26:40|269.94|267.94|269.77|267.77|269.94|267.94|269.77|267.77|0
1641569210000|2022-01-07 15:26:50|269.6|267.6|269.6|267.6|269.6|267.6|269.26|267.26|0
1641569220000|2022-01-07 15:27:00|269.77|267.77|269.77|267.77|269.77|267.77|269.6|267.6|0
1641569230000|2022-01-07 15:27:10|269.94|267.94|269.94|267.94|270.46|268.46|269.94|267.94|0
1641569240000|2022-01-07 15:27:20|270.11|268.11|270.11|268.11|270.11|268.11|269.94|267.94|0
1641569250000|2022-01-07 15:27:30|269.94|267.94|269.94|267.94|269.94|267.94|269.77|267.77|0
1641569260000|2022-01-07 15:27:40|270.29|268.29|270.11|268.11|270.29|268.29|270.11|268.11|0
1641569270000|2022-01-07 15:27:50|270.28|268.28|269.94|267.94|270.28|268.28|269.94|267.94|0
1641569280000|2022-01-07 15:28:00|269.6|267.6|269.43|267.43|269.77|267.77|269.43|267.43|0
1641569290000|2022-01-07 15:28:10|269.6|267.6|269.77|267.77|269.77|267.77|269.6|267.6|0
1641569300000|2022-01-07 15:28:20|269.94|267.94|270.11|268.11|270.11|268.11|269.94|267.94|0
1641569310000|2022-01-07 15:28:30|270.28|268.28|270.11|268.11|270.28|268.28|269.94|267.94|0
1641569320000|2022-01-07 15:28:40|269.94|267.94|269.25|267.25|269.94|267.94|269.25|267.25|0
1641569330000|2022-01-07 15:28:50|269.43|267.43|268.57|266.57|269.43|267.43|268.57|266.57|0
1641569340000|2022-01-07 15:29:00|268.23|266.23|268.05|266.05|268.23|266.23|268.05|266.05|0
1641569360000|2022-01-07 15:29:20|267.88|265.88|267.2|265.2|267.88|265.88|267.03|265.03|0
1641569370000|2022-01-07 15:29:30|267.37|265.37|267.2|265.2|267.37|265.37|267.2|265.2|0
1641569380000|2022-01-07 15:29:40|267.54|265.54|267.71|265.71|268.05|266.05|267.54|265.54|0
1641569390000|2022-01-07 15:29:50|268.22|266.22|268.05|266.05|268.22|266.22|267.88|265.88|0
1641569400000|2022-01-07 15:30:00|267.03|265.03|266.34|264.34|267.03|265.03|266.34|264.34|0
1641569410000|2022-01-07 15:30:10|266.17|264.17|267.03|265.03|267.03|265.03|266|264|0
1641569420000|2022-01-07 15:30:20|266.69|264.69|266.86|264.86|266.86|264.86|266.69|264.69|0
1641569430000|2022-01-07 15:30:30|267.03|265.03|267.71|265.71|267.71|265.71|267.03|265.03|0
1641569440000|2022-01-07 15:30:40|267.37|265.37|268.22|266.22|268.22|266.22|267.28|265.28|0
1641569450000|2022-01-07 15:30:50|268.05|266.05|268.4|266.4|268.91|266.91|268.05|266.05|0
1641569460000|2022-01-07 15:31:00|268.74|266.74|268.57|266.57|268.91|266.91|268.57|266.57|0
1641569470000|2022-01-07 15:31:10|269.42|267.42|269.6|267.6|269.6|267.6|269.08|267.08|0
1641569480000|2022-01-07 15:31:20|269.25|267.25|269.77|267.77|269.77|267.77|269.25|267.25|0
1641569490000|2022-01-07 15:31:30|269.6|267.6|268.74|266.74|269.6|267.6|268.74|266.74|0
1641569500000|2022-01-07 15:31:40|268.57|266.57|268.39|266.39|268.74|266.74|268.39|266.39|0
1641569510000|2022-01-07 15:31:50|268.48|266.48|267.88|265.88|268.48|266.48|267.88|265.88|0
1641569520000|2022-01-07 15:32:00|268.05|266.05|267.88|265.88|268.05|266.05|267.88|265.88|0
1641569530000|2022-01-07 15:32:10|267.54|265.54|267.11|265.11|267.54|265.54|267.03|265.03|0
1641569540000|2022-01-07 15:32:20|267.54|265.54|268.22|266.22|268.22|266.22|267.54|265.54|0
1641569550000|2022-01-07 15:32:30|268.39|266.39|268.39|266.39|268.39|266.39|268.22|266.22|0
1641569560000|2022-01-07 15:32:40|268.22|266.22|268.57|266.57|268.57|266.57|267.88|265.88|0
1641569570000|2022-01-07 15:32:50|268.22|266.22|267.96|265.96|268.22|266.22|267.88|265.88|0
1641569580000|2022-01-07 15:33:00|267.88|265.88|268.3|266.3|268.3|266.3|267.88|265.88|0
1641569590000|2022-01-07 15:33:10|268.05|266.05|267.37|265.37|268.05|266.05|267.37|265.37|0
1641569600000|2022-01-07 15:33:20|267.2|265.2|267.2|265.2|267.2|265.2|267.02|265.02|0
1641569610000|2022-01-07 15:33:30|267.37|265.37|267.37|265.37|267.54|265.54|267.37|265.37|0
1641569620000|2022-01-07 15:33:40|267.54|265.54|267.2|265.2|267.54|265.54|267.02|265.02|0
1641569630000|2022-01-07 15:33:50|267.02|265.02|267.2|265.2|267.2|265.2|267.02|265.02|0
1641569640000|2022-01-07 15:34:00|267.02|265.02|267.37|265.37|267.37|265.37|266.85|264.85|0
1641569650000|2022-01-07 15:34:10|268.05|266.05|267.54|265.54|268.22|266.22|267.54|265.54|0
1641569660000|2022-01-07 15:34:20|267.37|265.37|267.71|265.71|267.71|265.71|267.37|265.37|0
1641569670000|2022-01-07 15:34:30|267.37|265.37|266.85|264.85|267.37|265.37|266.85|264.85|0
1641569680000|2022-01-07 15:34:40|267.02|265.02|267.02|265.02|267.02|265.02|267.02|265.02|0
1641569690000|2022-01-07 15:34:50|267.19|265.19|267.02|265.02|267.19|265.19|266.68|264.68|0
1641569700000|2022-01-07 15:35:00|266.85|264.85|267.19|265.19|267.54|265.54|266.85|264.85|0
1641569710000|2022-01-07 15:35:10|267.02|265.02|267.19|265.19|267.19|265.19|266.85|264.85|0
1641569720000|2022-01-07 15:35:20|267.02|265.02|267.02|265.02|267.19|265.19|267.02|265.02|0
1641569730000|2022-01-07 15:35:30|266.85|264.85|266.51|264.51|266.85|264.85|266.51|264.51|0
1641569740000|2022-01-07 15:35:40|266.68|264.68|266.51|264.51|266.68|264.68|266.34|264.34|0
1641569750000|2022-01-07 15:35:50|266.68|264.68|266.34|264.34|266.68|264.68|266.34|264.34|0
1641569760000|2022-01-07 15:36:00|266.51|264.51|266.51|264.51|266.68|264.68|266.51|264.51|0
1641569770000|2022-01-07 15:36:10|266.34|264.34|266.68|264.68|266.68|264.68|266.34|264.34|0
1641569780000|2022-01-07 15:36:20|266.51|264.51|266.51|264.51|266.68|264.68|266.51|264.51|0
1641569790000|2022-01-07 15:36:30|266.68|264.68|266.51|264.51|266.68|264.68|266.34|264.34|0
1641569800000|2022-01-07 15:36:40|266.34|264.34|266.34|264.34|266.51|264.51|266.34|264.34|0
1641569810000|2022-01-07 15:36:50|266.85|264.85|267.1|265.1|267.19|265.19|266.85|264.85|0
1641569820000|2022-01-07 15:37:00|266|264|264.81|262.81|266|264|264.81|262.81|0
1641569830000|2022-01-07 15:37:10|264.46|262.46|265.32|263.32|265.32|263.32|264.46|262.46|0
1641569840000|2022-01-07 15:37:20|265.15|263.15|265.15|263.15|265.32|263.32|265.15|263.15|0
1641569850000|2022-01-07 15:37:30|265.32|263.32|265.23|263.23|265.32|263.32|264.98|262.98|0
1641569860000|2022-01-07 15:37:40|265.15|263.15|265.49|263.49|265.49|263.49|265.15|263.15|0
1641569870000|2022-01-07 15:37:50|265.66|263.66|265.15|263.15|265.66|263.66|265.15|263.15|0
1641569880000|2022-01-07 15:38:00|264.97|262.97|264.8|262.8|264.97|262.97|264.8|262.8|0
1641569890000|2022-01-07 15:38:10|264.29|262.29|263.78|261.78|264.29|262.29|263.78|261.78|0
1641569900000|2022-01-07 15:38:20|263.7|261.7|263.11|261.11|263.78|261.78|263.11|261.11|0
1641569910000|2022-01-07 15:38:30|262.94|260.94|262.94|260.94|262.94|260.94|262.94|260.94|0
1641569920000|2022-01-07 15:38:40|263.1|261.1|263.44|261.44|263.44|261.44|263.1|261.1|0
1641569930000|2022-01-07 15:38:50|263.27|261.27|263.27|261.27|263.27|261.27|263.27|261.27|0
1641569940000|2022-01-07 15:39:00|263.1|261.1|262.77|260.77|263.27|261.27|262.77|260.77|0
1641569950000|2022-01-07 15:39:10|262.93|260.93|262.93|260.93|263.1|261.1|262.93|260.93|0
1641569960000|2022-01-07 15:39:20|262.85|260.85|263.3|261.3|263.3|261.3|259.47|257.47|0
1641569970000|2022-01-07 15:39:30|263.13|261.13|263.13|261.13|263.13|261.13|262.96|260.96|0
1641569980000|2022-01-07 15:39:40|263.3|261.3|262.96|260.96|263.3|261.3|262.96|260.96|0
1641569990000|2022-01-07 15:39:50|263.13|261.13|262.96|260.96|263.13|261.13|262.96|260.96|0
1641570000000|2022-01-07 15:40:00|263.13|261.13|263.47|261.47|263.47|261.47|263.13|261.13|0
1641570010000|2022-01-07 15:40:10|263.3|261.3|264.66|262.66|264.66|262.66|262.79|260.79|0
1641570020000|2022-01-07 15:40:20|265.34|263.34|266.7|264.7|266.7|264.7|265.17|263.17|0
1641570030000|2022-01-07 15:40:30|266.36|264.36|265.68|263.68|266.36|264.36|265.68|263.68|0
1641570040000|2022-01-07 15:40:40|266.02|264.02|266.19|264.19|266.19|264.19|265.85|263.85|0
1641570050000|2022-01-07 15:40:50|266.36|264.36|266.36|264.36|266.36|264.36|266.36|264.36|0
1641570060000|2022-01-07 15:41:00|267.04|265.04|266.7|264.7|267.04|265.04|266.36|264.36|0
1641570070000|2022-01-07 15:41:10|265.85|263.85|265.17|263.17|265.85|263.85|265.17|263.17|0
1641570080000|2022-01-07 15:41:20|265.34|263.34|265.17|263.17|265.34|263.34|265.17|263.17|0
1641570090000|2022-01-07 15:41:30|265|263|264.83|262.83|265|263|264.49|262.49|0
1641570100000|2022-01-07 15:41:40|264.49|262.49|264.83|262.83|264.83|262.83|264.49|262.49|0
1641570110000|2022-01-07 15:41:50|264.66|262.66|263.98|261.98|264.83|262.83|263.98|261.98|0
1641570120000|2022-01-07 15:42:00|263.13|261.13|261.61|259.61|263.13|261.13|261.61|259.61|0
1641570130000|2022-01-07 15:42:10|261.44|259.44|262.45|260.45|262.45|260.45|261.44|259.44|0
1641570140000|2022-01-07 15:42:20|262.28|260.28|262.28|260.28|262.45|260.45|261.94|259.94|0
1641570150000|2022-01-07 15:42:30|262.11|260.11|262.28|260.28|262.79|260.79|262.11|260.11|0
1641570160000|2022-01-07 15:42:40|262.45|260.45|262.28|260.28|262.62|260.62|262.28|260.28|0
1641570170000|2022-01-07 15:42:50|262.11|260.11|262.11|260.11|262.11|260.11|261.94|259.94|0
1641570180000|2022-01-07 15:43:00|261.78|259.78|261.61|259.61|261.94|259.94|261.61|259.61|0
1641570190000|2022-01-07 15:43:10|262.28|260.28|262.11|260.11|262.62|260.62|262.11|260.11|0
1641570200000|2022-01-07 15:43:20|261.94|259.94|261.61|259.61|261.94|259.94|261.61|259.61|0
1641570210000|2022-01-07 15:43:30|261.27|259.27|261.27|259.27|261.27|259.27|261.1|259.1|0
1641570220000|2022-01-07 15:43:40|261.1|259.1|260.93|258.93|261.1|259.1|260.76|258.76|0
1641570230000|2022-01-07 15:43:50|261.1|259.1|260.51|258.51|261.1|259.1|260.42|258.42|0
1641570240000|2022-01-07 15:44:00|260.42|258.42|260.93|258.93|260.93|258.93|260.42|258.42|0
1641570250000|2022-01-07 15:44:10|260.76|258.76|260.42|258.42|260.76|258.76|260.42|258.42|0
1641570260000|2022-01-07 15:44:20|260.76|258.76|260.76|258.76|260.76|258.76|260.5|258.5|0
1641570270000|2022-01-07 15:44:30|260.93|258.93|260.76|258.76|260.93|258.93|260.76|258.76|0
1641570280000|2022-01-07 15:44:40|260.93|258.93|260.93|258.93|261.1|259.1|260.93|258.93|0
1641570290000|2022-01-07 15:44:50|261.1|259.1|261.1|259.1|261.1|259.1|260.93|258.93|0
1641570300000|2022-01-07 15:45:00|261.27|259.27|260.76|258.76|261.27|259.27|260.59|258.59|0
1641570310000|2022-01-07 15:45:10|261.27|259.27|260.93|258.93|261.27|259.27|260.93|258.93|0
1641570320000|2022-01-07 15:45:20|260.76|258.76|260.59|258.59|260.76|258.76|260.59|258.59|0
1641570330000|2022-01-07 15:45:30|260.93|258.93|260.76|258.76|261.1|259.1|260.76|258.76|0
1641570340000|2022-01-07 15:45:40|260.59|258.59|260.59|258.59|260.76|258.76|260.59|258.59|0
1641570350000|2022-01-07 15:45:50|260.5|258.5|260.42|258.42|260.59|258.59|260.42|258.42|0
1641570360000|2022-01-07 15:46:00|260.59|258.59|260.42|258.42|260.59|258.59|260.42|258.42|0
1641570370000|2022-01-07 15:46:10|259.92|257.92|259.92|257.92|259.92|257.92|259.92|257.92|0
1641570380000|2022-01-07 15:46:20|259.75|257.75|259.92|257.92|259.92|257.92|259.75|257.75|0
1641570390000|2022-01-07 15:46:30|260.09|258.09|259.83|257.83|260.25|258.25|259.83|257.83|0
1641570400000|2022-01-07 15:46:40|259.92|257.92|260.59|258.59|260.59|258.59|259.92|257.92|0
1641570410000|2022-01-07 15:46:50|260.93|258.93|260.93|258.93|260.93|258.93|260.93|258.93|0
1641570420000|2022-01-07 15:47:00|261.1|259.1|260.59|258.59|261.1|259.1|260.59|258.59|0
1641570430000|2022-01-07 15:47:10|260.42|258.42|260.08|258.08|260.59|258.59|260.08|258.08|0
1641570440000|2022-01-07 15:47:20|260.25|258.25|260.25|258.25|260.59|258.59|260.25|258.25|0
1641570450000|2022-01-07 15:47:30|260.08|258.08|260.42|258.42|260.42|258.42|260.08|258.08|0
1641570460000|2022-01-07 15:47:40|260.25|258.25|260.08|258.08|260.25|258.25|259.92|257.92|0
1641570470000|2022-01-07 15:47:50|259.75|257.75|260.25|258.25|260.25|258.25|259.75|257.75|0
1641570480000|2022-01-07 15:48:00|260.08|258.08|259.92|257.92|260.25|258.25|259.92|257.92|0
1641570490000|2022-01-07 15:48:10|259.75|257.75|259.92|257.92|259.92|257.92|259.75|257.75|0
1641570500000|2022-01-07 15:48:20|259.75|257.75|259.92|257.92|259.92|257.92|259.75|257.75|0
1641570510000|2022-01-07 15:48:30|260|258|259.75|257.75|260.08|258.08|259.75|257.75|0
1641570520000|2022-01-07 15:48:40|259.92|257.92|259.75|257.75|259.92|257.92|259.75|257.75|0
1641570530000|2022-01-07 15:48:50|259.92|257.92|260.08|258.08|260.08|258.08|259.75|257.75|0
1641570540000|2022-01-07 15:49:00|259.91|257.91|259.58|257.58|259.91|257.91|259.58|257.58|0
1641570550000|2022-01-07 15:49:10|259.75|257.75|258.74|256.74|259.75|257.75|258.74|256.74|0
1641570560000|2022-01-07 15:49:20|259.07|257.07|259.07|257.07|259.07|257.07|258.91|256.91|0
1641570570000|2022-01-07 15:49:30|258.74|256.74|258.57|256.57|258.9|256.9|258.57|256.57|0
1641570580000|2022-01-07 15:49:40|258.4|256.4|258.57|256.57|258.57|256.57|258.23|256.23|0
1641570590000|2022-01-07 15:49:50|258.4|256.4|258.06|256.06|258.4|256.4|258.06|256.06|0
1641570600000|2022-01-07 15:50:00|257.9|255.9|258.23|256.23|258.23|256.23|257.73|255.73|0
1641570610000|2022-01-07 15:50:10|258.57|256.57|258.06|256.06|258.57|256.57|258.06|256.06|0
1641570620000|2022-01-07 15:50:20|258.23|256.23|258.23|256.23|258.57|256.57|258.23|256.23|0
1641570630000|2022-01-07 15:50:30|258.06|256.06|258.4|256.4|258.57|256.57|258.06|256.06|0
1641570640000|2022-01-07 15:50:40|258.23|256.23|258.06|256.06|258.23|256.23|257.9|255.9|0
1641570650000|2022-01-07 15:50:50|257.9|255.9|258.06|256.06|258.06|256.06|257.9|255.9|0
1641570660000|2022-01-07 15:51:00|258.23|256.23|257.9|255.9|258.23|256.23|257.9|255.9|0
1641570670000|2022-01-07 15:51:10|257.73|255.73|256.72|254.72|257.73|255.73|256.72|254.72|0
1641570680000|2022-01-07 15:51:20|256.56|254.56|256.39|254.39|256.56|254.56|256.22|254.22|0
1641570690000|2022-01-07 15:51:30|256.22|254.22|256.22|254.22|256.39|254.39|256.22|254.22|0
1641570700000|2022-01-07 15:51:40|255.39|253.39|254.88|252.88|255.55|253.55|254.88|252.88|0
1641570710000|2022-01-07 15:51:50|254.55|252.55|254.72|252.72|254.72|252.72|254.55|252.55|0
1641570720000|2022-01-07 15:52:00|254.05|252.05|253.96|251.96|254.05|252.05|253.55|251.55|0
1641570730000|2022-01-07 15:52:10|253.55|251.55|253.55|251.55|253.72|251.72|253.55|251.55|0
1641570740000|2022-01-07 15:52:20|253.22|251.22|253.22|251.22|253.55|251.55|253.22|251.22|0
1641570750000|2022-01-07 15:52:30|253.05|251.05|253.05|251.05|253.05|251.05|253.05|251.05|0
1641570760000|2022-01-07 15:52:40|253.22|251.22|253.05|251.05|253.22|251.22|253.05|251.05|0
1641570770000|2022-01-07 15:52:50|252.39|250.39|252.55|250.55|252.72|250.72|252.39|250.39|0
1641570780000|2022-01-07 15:53:00|252.39|250.39|253.38|251.38|253.55|251.55|252.39|250.39|0
1641570790000|2022-01-07 15:53:10|252.72|250.72|253.38|251.38|253.38|251.38|252.39|250.39|0
1641570800000|2022-01-07 15:53:20|253.72|251.72|254.05|252.05|254.05|252.05|253.72|251.72|0
1641570810000|2022-01-07 15:53:30|253.88|251.88|253.88|251.88|254.22|252.22|253.88|251.88|0
1641570820000|2022-01-07 15:53:40|254.22|252.22|255.01|253.01|255.01|253.01|251.72|249.72|0
1641570830000|2022-01-07 15:53:50|255.18|253.18|255.18|253.18|255.18|253.18|255.18|253.18|0
1641570840000|2022-01-07 15:54:00|255.01|253.01|255.01|253.01|255.18|253.18|255.01|253.01|0
1641570850000|2022-01-07 15:54:10|255.35|253.35|256.01|254.01|256.01|254.01|255.35|253.35|0
1641570860000|2022-01-07 15:54:20|255.85|253.85|256.68|254.68|256.68|254.68|255.85|253.85|0
1641570870000|2022-01-07 15:54:30|256.35|254.35|256.35|254.35|256.35|254.35|256.18|254.18|0
1641570880000|2022-01-07 15:54:40|256.18|254.18|256.35|254.35|256.51|254.51|256.18|254.18|0
1641570890000|2022-01-07 15:54:50|256.51|254.51|256.18|254.18|256.68|254.68|256.18|254.18|0
1641570900000|2022-01-07 15:55:00|256.35|254.35|256.18|254.18|256.35|254.35|256.18|254.18|0
1641570910000|2022-01-07 15:55:10|255.68|253.68|255.18|253.18|255.68|253.68|255.18|253.18|0
1641570920000|2022-01-07 15:55:20|254.68|252.68|255.18|253.18|255.18|253.18|254.68|252.68|0
1641570930000|2022-01-07 15:55:30|256.18|254.18|256.51|254.51|256.51|254.51|255.85|253.85|0
1641570940000|2022-01-07 15:55:40|256.68|254.68|256.51|254.51|256.68|254.68|256.51|254.51|0
1641570950000|2022-01-07 15:55:50|256.35|254.35|256.51|254.51|256.51|254.51|256.35|254.35|0
1641570960000|2022-01-07 15:56:00|256.68|254.68|257.68|255.68|257.68|255.68|256.68|254.68|0
1641570970000|2022-01-07 15:56:10|257.51|255.51|257.51|255.51|258.02|256.02|257.51|255.51|0
1641570980000|2022-01-07 15:56:20|257.85|255.85|258.18|256.18|258.18|256.18|257.68|255.68|0
1641570990000|2022-01-07 15:56:30|257.76|255.76|258.18|256.18|258.35|256.35|257.76|255.76|0
1641571000000|2022-01-07 15:56:40|258.52|256.52|258.52|256.52|258.68|256.68|258.52|256.52|0
1641571010000|2022-01-07 15:56:50|258.35|256.35|258.85|256.85|258.85|256.85|258.35|256.35|0
1641571020000|2022-01-07 15:57:00|258.35|256.35|258.85|256.85|258.85|256.85|258.18|256.18|0
1641571030000|2022-01-07 15:57:10|259.19|257.19|258.85|256.85|259.19|257.19|258.85|256.85|0
1641571040000|2022-01-07 15:57:20|259.02|257.02|259.19|257.19|259.35|257.35|259.02|257.02|0
1641571050000|2022-01-07 15:57:30|259.35|257.35|259.02|257.02|259.35|257.35|259.02|257.02|0
1641571060000|2022-01-07 15:57:40|259.19|257.19|259.43|257.43|259.43|257.43|259.19|257.19|0
1641571070000|2022-01-07 15:57:50|259.52|257.52|260.03|258.03|260.03|258.03|259.52|257.52|0
1641571080000|2022-01-07 15:58:00|259.69|257.69|258.68|256.68|259.69|257.69|258.68|256.68|0
1641571090000|2022-01-07 15:58:10|258.85|256.85|258.52|256.52|258.85|256.85|258.52|256.52|0
1641571100000|2022-01-07 15:58:20|258.35|256.35|258.01|256.01|258.35|256.35|258.01|256.01|0
1641571110000|2022-01-07 15:58:30|258.68|256.68|258.68|256.68|259.02|257.02|258.68|256.68|0
1641571120000|2022-01-07 15:58:40|258.35|256.35|257.85|255.85|258.52|256.52|257.85|255.85|0
1641571130000|2022-01-07 15:58:50|258.01|256.01|258.01|256.01|258.35|256.35|257.85|255.85|0
1641571140000|2022-01-07 15:59:00|257.85|255.85|257.51|255.51|257.85|255.85|257.51|255.51|0
1641571150000|2022-01-07 15:59:10|257.34|255.34|257.01|255.01|257.34|255.34|257.01|255.01|0
1641571160000|2022-01-07 15:59:20|256.34|254.34|257.18|255.18|257.18|255.18|256.34|254.34|0
1641571170000|2022-01-07 15:59:30|256.84|254.84|257.01|255.01|257.18|255.18|256.84|254.84|0
1641571180000|2022-01-07 15:59:40|257.18|255.18|257.34|255.34|257.34|255.34|257.18|255.18|0
1641571190000|2022-01-07 15:59:50|257.51|255.51|257.68|255.68|257.68|255.68|257.51|255.51|0
1641571200000|2022-01-07 16:00:00|256.34|254.34|258.18|256.18|258.18|256.18|256.34|254.34|0
1641571210000|2022-01-07 16:00:10|258.01|256.01|258.51|256.51|258.51|256.51|258.01|256.01|0
1641571220000|2022-01-07 16:00:20|259.35|257.35|259.18|257.18|259.35|257.35|259.18|257.18|0
1641571230000|2022-01-07 16:00:30|259.02|257.02|258.51|256.51|259.18|257.18|258.51|256.51|0
1641571240000|2022-01-07 16:00:40|258.35|256.35|257.84|255.84|258.35|256.35|257.84|255.84|0
1641571250000|2022-01-07 16:00:50|258.01|256.01|257.84|255.84|258.35|256.35|257.84|255.84|0
1641571260000|2022-01-07 16:01:00|257.76|255.76|257.84|255.84|257.84|255.84|257.76|255.76|0
1641571270000|2022-01-07 16:01:10|258.01|256.01|258.51|256.51|258.51|256.51|257.92|255.92|0
1641571280000|2022-01-07 16:01:20|258.68|256.68|258.85|256.85|258.85|256.85|258.35|256.35|0
1641571290000|2022-01-07 16:01:30|258.68|256.68|259.35|257.35|259.35|257.35|258.68|256.68|0
1641571300000|2022-01-07 16:01:40|259.52|257.52|260.02|258.02|260.02|258.02|259.52|257.52|0
1641571310000|2022-01-07 16:01:50|260.19|258.19|259.85|257.85|260.19|258.19|259.85|257.85|0
1641571320000|2022-01-07 16:02:00|259.69|257.69|260.36|258.36|260.36|258.36|259.69|257.69|0
1641571330000|2022-01-07 16:02:10|259.85|257.85|259.69|257.69|260.02|258.02|259.69|257.69|0
1641571340000|2022-01-07 16:02:20|259.52|257.52|259.35|257.35|259.52|257.52|259.35|257.35|0
1641571350000|2022-01-07 16:02:30|258.68|256.68|258.51|256.51|258.85|256.85|258.51|256.51|0
1641571360000|2022-01-07 16:02:40|258.18|256.18|258.18|256.18|258.18|256.18|258.01|256.01|0
1641571370000|2022-01-07 16:02:50|258.01|256.01|258.18|256.18|258.18|256.18|258.01|256.01|0
1641571380000|2022-01-07 16:03:00|257.84|255.84|257.51|255.51|257.84|255.84|257.51|255.51|0
1641571390000|2022-01-07 16:03:10|257.84|255.84|257.51|255.51|258.18|256.18|257.51|255.51|0
1641571400000|2022-01-07 16:03:20|257.17|255.17|257.17|255.17|257.34|255.34|257.17|255.17|0
1641571410000|2022-01-07 16:03:30|256.67|254.67|256.17|254.17|256.67|254.67|256.17|254.17|0
1641571420000|2022-01-07 16:03:40|256.01|254.01|255.84|253.84|256.01|254.01|255.51|253.51|0
1641571430000|2022-01-07 16:03:50|256.01|254.01|255.67|253.67|256.01|254.01|255.67|253.67|0
1641571440000|2022-01-07 16:04:00|255.84|253.84|256.51|254.51|256.51|254.51|255.67|253.67|0
1641571450000|2022-01-07 16:04:10|256.67|254.67|256.67|254.67|256.67|254.67|256.51|254.51|0
1641571460000|2022-01-07 16:04:20|256.51|254.51|256.67|254.67|256.84|254.84|256.51|254.51|0
1641571470000|2022-01-07 16:04:30|256.84|254.84|256.67|254.67|256.84|254.84|256.51|254.51|0
1641571480000|2022-01-07 16:04:40|256.84|254.84|256.34|254.34|256.84|254.84|256.17|254.17|0
1641571490000|2022-01-07 16:04:50|256.67|254.67|257.17|255.17|257.17|255.17|256.67|254.67|0
1641571500000|2022-01-07 16:05:00|257.01|255.01|257.17|255.17|257.34|255.34|257.01|255.01|0
1641571510000|2022-01-07 16:05:10|257.01|255.01|257.67|255.67|257.67|255.67|257.01|255.01|0
1641571520000|2022-01-07 16:05:20|258.18|256.18|258.18|256.18|258.18|256.18|258.01|256.01|0
1641571530000|2022-01-07 16:05:30|257.84|255.84|257.67|255.67|257.84|255.84|257.67|255.67|0
1641571540000|2022-01-07 16:05:40|257.34|255.34|257.34|255.34|257.51|255.51|257.34|255.34|0
1641571550000|2022-01-07 16:05:50|257.51|255.51|258.34|256.34|258.34|256.34|257.51|255.51|0
1641571560000|2022-01-07 16:06:00|258.01|256.01|257.84|255.84|258.01|256.01|257.51|255.51|0
1641571570000|2022-01-07 16:06:10|258.18|256.18|258.01|256.01|258.18|256.18|257.67|255.67|0
1641571580000|2022-01-07 16:06:20|258.18|256.18|258.34|256.34|258.84|256.84|258.18|256.18|0
1641571590000|2022-01-07 16:06:30|258.17|256.17|258.01|256.01|258.68|256.68|258.01|256.01|0
1641571600000|2022-01-07 16:06:40|258.17|256.17|258.51|256.51|258.51|256.51|258.17|256.17|0
1641571610000|2022-01-07 16:06:50|258.34|256.34|258.68|256.68|258.68|256.68|258.34|256.34|0
1641571620000|2022-01-07 16:07:00|258.84|256.84|259.01|257.01|259.01|257.01|258.68|256.68|0
1641571630000|2022-01-07 16:07:10|259.18|257.18|259.85|257.85|259.85|257.85|259.18|257.18|0
1641571640000|2022-01-07 16:07:20|260.02|258.02|260.52|258.52|260.52|258.52|260.02|258.02|0
1641571650000|2022-01-07 16:07:30|260.35|258.35|260.02|258.02|260.52|258.52|260.02|258.02|0
1641571660000|2022-01-07 16:07:40|259.68|257.68|260.52|258.52|260.52|258.52|259.68|257.68|0
1641571670000|2022-01-07 16:07:50|260.35|258.35|260.02|258.02|260.86|258.86|260.02|258.02|0
1641571680000|2022-01-07 16:08:00|259.85|257.85|260.02|258.02|260.02|258.02|259.85|257.85|0
1641571690000|2022-01-07 16:08:10|259.85|257.85|260.02|258.02|260.19|258.19|259.85|257.85|0
1641571700000|2022-01-07 16:08:20|259.85|257.85|260.86|258.86|260.86|258.86|259.85|257.85|0
1641571710000|2022-01-07 16:08:30|260.52|258.52|260.69|258.69|260.86|258.86|260.52|258.52|0
1641571720000|2022-01-07 16:08:40|260.86|258.86|260.86|258.86|260.86|258.86|260.86|258.86|0
1641571730000|2022-01-07 16:08:50|260.69|258.69|260.35|258.35|260.86|258.86|260.35|258.35|0
1641571740000|2022-01-07 16:09:00|260.19|258.19|259.51|257.51|260.19|258.19|259.51|257.51|0
1641571750000|2022-01-07 16:09:10|259.35|257.35|259.01|257.01|259.51|257.51|259.01|257.01|0
1641571760000|2022-01-07 16:09:20|259.18|257.18|259.68|257.68|259.68|257.68|259.18|257.18|0
1641571770000|2022-01-07 16:09:30|259.85|257.85|258.84|256.84|259.85|257.85|258.84|256.84|0
1641571780000|2022-01-07 16:09:40|259.18|257.18|259.35|257.35|259.35|257.35|259.18|257.18|0
1641571790000|2022-01-07 16:09:50|259.18|257.18|259.18|257.18|259.18|257.18|259.01|257.01|0
1641571800000|2022-01-07 16:10:00|259.01|257.01|259.18|257.18|259.18|257.18|259.01|257.01|0
1641571810000|2022-01-07 16:10:10|259.51|257.51|258.51|256.51|259.51|257.51|258.34|256.34|0
1641571820000|2022-01-07 16:10:20|258.34|256.34|258.17|256.17|258.34|256.34|257.84|255.84|0
1641571830000|2022-01-07 16:10:30|258|256|257.84|255.84|258|256|257.84|255.84|0
1641571840000|2022-01-07 16:10:40|257.34|255.34|257.25|255.25|257.34|255.34|257|255|0
1641571850000|2022-01-07 16:10:50|257.34|255.34|257.34|255.34|257.34|255.34|257.34|255.34|0
1641571860000|2022-01-07 16:11:00|257.5|255.5|258.34|256.34|258.34|256.34|257.5|255.5|0
1641571870000|2022-01-07 16:11:10|258.17|256.17|258|256|258.34|256.34|258|256|0
1641571880000|2022-01-07 16:11:20|257.5|255.5|257.5|255.5|257.84|255.84|257.5|255.5|0
1641571890000|2022-01-07 16:11:30|257.34|255.34|257|255|257.34|255.34|257|255|0
1641571900000|2022-01-07 16:11:40|256.83|254.83|256.67|254.67|256.83|254.83|256.67|254.67|0
1641571910000|2022-01-07 16:11:50|257|255|257|255|257|255|257|255|0
1641571920000|2022-01-07 16:12:00|257.17|255.17|257.17|255.17|257.17|255.17|257.17|255.17|0
1641571930000|2022-01-07 16:12:10|257.33|255.33|256.83|254.83|257.33|255.33|256.83|254.83|0
1641571940000|2022-01-07 16:12:20|256.67|254.67|256.83|254.83|256.83|254.83|256.67|254.67|0
1641571950000|2022-01-07 16:12:30|257.33|255.33|258.17|256.17|258.34|256.34|257.33|255.33|0
1641571960000|2022-01-07 16:12:40|258.34|256.34|258.51|256.51|258.51|256.51|258|256|0
1641571970000|2022-01-07 16:12:50|258.67|256.67|258|256|258.67|256.67|258|256|0
1641571980000|2022-01-07 16:13:00|258.5|256.5|258.67|256.67|258.67|256.67|258.34|256.34|0
1641571990000|2022-01-07 16:13:10|259.18|257.18|259.17|257.17|259.18|257.18|258.84|256.84|0
1641572000000|2022-01-07 16:13:20|259.34|257.34|258.67|256.67|259.34|257.34|258.67|256.67|0
1641572010000|2022-01-07 16:13:30|258.5|256.5|258.17|256.17|258.5|256.5|258.17|256.17|0
1641572020000|2022-01-07 16:13:40|258|256|257.5|255.5|258|256|257.5|255.5|0
1641572030000|2022-01-07 16:13:50|257.17|255.17|257|255|257.17|255.17|257|255|0
1641572040000|2022-01-07 16:14:00|257.33|255.33|257.5|255.5|257.5|255.5|257.33|255.33|0
1641572050000|2022-01-07 16:14:10|257.67|255.67|257.67|255.67|257.83|255.83|257.67|255.67|0
1641572060000|2022-01-07 16:14:20|257.5|255.5|257.83|255.83|257.83|255.83|257.5|255.5|0
1641572070000|2022-01-07 16:14:30|258|256|257.83|255.83|258.17|256.17|257.83|255.83|0
1641572080000|2022-01-07 16:14:40|257.5|255.5|257.5|255.5|257.5|255.5|257.17|255.17|0
1641572090000|2022-01-07 16:14:50|257.33|255.33|257.5|255.5|257.67|255.67|257.33|255.33|0
1641572100000|2022-01-07 16:15:00|257.67|255.67|257.67|255.67|258.17|256.17|257.67|255.67|0
1641572110000|2022-01-07 16:15:10|257.83|255.83|257.33|255.33|258|256|257.33|255.33|0
1641572120000|2022-01-07 16:15:20|257.17|255.17|257.83|255.83|257.83|255.83|257.17|255.17|0
1641572130000|2022-01-07 16:15:30|258|256|257.33|255.33|258|256|257.33|255.33|0
1641572140000|2022-01-07 16:15:40|257.5|255.5|257.67|255.67|257.83|255.83|257.5|255.5|0
1641572150000|2022-01-07 16:15:50|257.5|255.5|257.67|255.67|257.67|255.67|257.5|255.5|0
1641572160000|2022-01-07 16:16:00|257.83|255.83|258.84|256.84|258.84|256.84|257.83|255.83|0
1641572170000|2022-01-07 16:16:10|258.5|256.5|257.33|255.33|258.5|256.5|257.33|255.33|0
1641572180000|2022-01-07 16:16:20|257|255|256.83|254.83|257|255|256.5|254.5|0
1641572190000|2022-01-07 16:16:30|257.16|255.16|256.66|254.66|257.16|255.16|256.66|254.66|0
1641572200000|2022-01-07 16:16:40|256.33|254.33|256.5|254.5|256.5|254.5|256.16|254.16|0
1641572210000|2022-01-07 16:16:50|256.16|254.16|256.33|254.33|256.33|254.33|256.16|254.16|0
1641572220000|2022-01-07 16:17:00|256.24|254.24|255.5|253.5|256.24|254.24|255.5|253.5|0
1641572230000|2022-01-07 16:17:10|254.66|252.66|254.17|252.17|254.66|252.66|254.17|252.17|0
1641572240000|2022-01-07 16:17:20|254|252|253.5|251.5|254|252|253.5|251.5|0
1641572250000|2022-01-07 16:17:30|253.67|251.67|253.34|251.34|253.67|251.67|253.17|251.17|0
1641572260000|2022-01-07 16:17:40|253.5|251.5|253.83|251.83|253.83|251.83|253.5|251.5|0
1641572270000|2022-01-07 16:17:50|254|252|254.33|252.33|254.5|252.5|254|252|0
1641572280000|2022-01-07 16:18:00|254.17|252.17|254.66|252.66|254.83|252.83|254.17|252.17|0
1641572290000|2022-01-07 16:18:10|254.5|252.5|254.83|252.83|254.83|252.83|254.5|252.5|0
1641572300000|2022-01-07 16:18:20|254.5|252.5|254.33|252.33|254.5|252.5|254.33|252.33|0
1641572310000|2022-01-07 16:18:30|254.66|252.66|254.66|252.66|254.83|252.83|254.66|252.66|0
1641572320000|2022-01-07 16:18:40|254.5|252.5|254.66|252.66|254.83|252.83|254.5|252.5|0
1641572330000|2022-01-07 16:18:50|254.83|252.83|255.83|253.83|255.83|253.83|254.83|252.83|0
1641572340000|2022-01-07 16:19:00|255.57|253.57|255.16|253.16|255.74|253.74|255.16|253.16|0
1641572350000|2022-01-07 16:19:10|254.83|252.83|255|253|255|253|254.66|252.66|0
1641572360000|2022-01-07 16:19:20|255.08|253.08|254.5|252.5|255.08|253.08|254.5|252.5|0
1641572370000|2022-01-07 16:19:30|254.83|252.83|255.33|253.33|255.33|253.33|254.66|252.66|0
1641572380000|2022-01-07 16:19:40|254.5|252.5|255.16|253.16|255.33|253.33|254.5|252.5|0
1641572390000|2022-01-07 16:19:50|255.33|253.33|254.99|252.99|255.33|253.33|254.99|252.99|0
1641572400000|2022-01-07 16:20:00|255.16|253.16|256.83|254.83|256.83|254.83|254.99|252.99|0
1641572410000|2022-01-07 16:20:10|256.66|254.66|256.33|254.33|256.66|254.66|256.33|254.33|0
1641572420000|2022-01-07 16:20:20|256.49|254.49|255.49|253.49|256.49|254.49|255.33|253.33|0
1641572430000|2022-01-07 16:20:30|255.83|253.83|255.66|253.66|255.83|253.83|255.49|253.49|0
1641572440000|2022-01-07 16:20:40|255.83|253.83|255.99|253.99|255.99|253.99|255.66|253.66|0
1641572450000|2022-01-07 16:20:50|256.16|254.16|256.33|254.33|256.33|254.33|256.16|254.16|0
1641572460000|2022-01-07 16:21:00|256.49|254.49|257.33|255.33|257.33|255.33|256.49|254.49|0
1641572470000|2022-01-07 16:21:10|256.99|254.99|256.66|254.66|257.16|255.16|256.49|254.49|0
1641572480000|2022-01-07 16:21:20|256.49|254.49|257.16|255.16|257.16|255.16|256.16|254.16|0
1641572490000|2022-01-07 16:21:30|256.99|254.99|257.16|255.16|257.16|255.16|256.83|254.83|0
1641572500000|2022-01-07 16:21:40|257.33|255.33|258.33|256.33|258.33|256.33|257.33|255.33|0
1641572510000|2022-01-07 16:21:50|257.66|255.66|257.33|255.33|257.66|255.66|257.33|255.33|0
1641572520000|2022-01-07 16:22:00|256.99|254.99|258.16|256.16|258.16|256.16|256.99|254.99|0
1641572530000|2022-01-07 16:22:10|258|256|258|256|258|256|257.83|255.83|0
1641572540000|2022-01-07 16:22:20|257.66|255.66|258|256|258|256|257.66|255.66|0
1641572550000|2022-01-07 16:22:30|257.83|255.83|258.67|256.67|258.67|256.67|257.83|255.83|0
1641572560000|2022-01-07 16:22:40|258.5|256.5|258.83|256.83|259|257|258.5|256.5|0
1641572570000|2022-01-07 16:22:50|259.67|257.67|260.01|258.01|260.01|258.01|259.67|257.67|0
1641572580000|2022-01-07 16:23:00|260.17|258.17|260.51|258.51|260.51|258.51|260.17|258.17|0
1641572590000|2022-01-07 16:23:10|260.68|258.68|260.34|258.34|260.68|258.68|260.34|258.34|0
1641572600000|2022-01-07 16:23:20|260.85|258.85|260.85|258.85|260.85|258.85|260.51|258.51|0
1641572610000|2022-01-07 16:23:30|260.51|258.51|260.51|258.51|260.68|258.68|260.51|258.51|0
1641572620000|2022-01-07 16:23:40|260.68|258.68|260.68|258.68|260.85|258.85|260.68|258.68|0
1641572630000|2022-01-07 16:23:50|260.85|258.85|260.85|258.85|261.01|259.01|260.85|258.85|0
1641572640000|2022-01-07 16:24:00|260.51|258.51|261.52|259.52|261.52|259.52|260.51|258.51|0
1641572650000|2022-01-07 16:24:10|261.35|259.35|261.52|259.52|261.69|259.69|261.35|259.35|0
1641572660000|2022-01-07 16:24:20|261.18|259.18|260.85|258.85|261.18|259.18|260.85|258.85|0
1641572670000|2022-01-07 16:24:30|261.01|259.01|260.85|258.85|261.01|259.01|260.85|258.85|0
1641572680000|2022-01-07 16:24:40|260.68|258.68|261.01|259.01|261.01|259.01|260.68|258.68|0
1641572690000|2022-01-07 16:24:50|260.85|258.85|260.68|258.68|260.85|258.85|260.68|258.68|0
1641572700000|2022-01-07 16:25:00|260.17|258.17|260.01|258.01|260.17|258.17|259.84|257.84|0
1641572710000|2022-01-07 16:25:10|259.84|257.84|260.17|258.17|260.17|258.17|259.67|257.67|0
1641572720000|2022-01-07 16:25:20|260|258|259.84|257.84|260|258|259.58|257.58|0
1641572730000|2022-01-07 16:25:30|259.67|257.67|259.5|257.5|259.67|257.67|259.5|257.5|0
1641572740000|2022-01-07 16:25:40|259.67|257.67|260.17|258.17|260.17|258.17|259.67|257.67|0
1641572750000|2022-01-07 16:25:50|260.34|258.34|260.34|258.34|260.51|258.51|260.34|258.34|0
1641572760000|2022-01-07 16:26:00|260.51|258.51|261.01|259.01|261.01|259.01|260.51|258.51|0
1641572770000|2022-01-07 16:26:10|261.35|259.35|261.85|259.85|262.02|260.02|261.35|259.35|0
1641572780000|2022-01-07 16:26:20|262.19|260.19|262.7|260.7|262.7|260.7|262.19|260.19|0
1641572790000|2022-01-07 16:26:30|262.36|260.36|262.19|260.19|262.53|260.53|262.19|260.19|0
1641572800000|2022-01-07 16:26:40|262.7|260.7|262.7|260.7|263.04|261.04|262.7|260.7|0
1641572810000|2022-01-07 16:26:50|262.36|260.36|262.7|260.7|262.7|260.7|262.36|260.36|0
1641572820000|2022-01-07 16:27:00|262.87|260.87|262.7|260.7|262.87|260.87|262.7|260.7|0
1641572830000|2022-01-07 16:27:10|262.53|260.53|262.7|260.7|262.7|260.7|262.36|260.36|0
1641572840000|2022-01-07 16:27:20|262.53|260.53|262.19|260.19|262.53|260.53|262.19|260.19|0
1641572850000|2022-01-07 16:27:30|262.36|260.36|262.53|260.53|262.53|260.53|262.36|260.36|0
1641572860000|2022-01-07 16:27:40|262.36|260.36|262.36|260.36|262.36|260.36|262.27|260.27|0
1641572870000|2022-01-07 16:27:50|262.53|260.53|262.36|260.36|262.53|260.53|262.36|260.36|0
1641572880000|2022-01-07 16:28:00|262.7|260.7|262.19|260.19|262.7|260.7|262.19|260.19|0
1641572890000|2022-01-07 16:28:10|262.02|260.02|261.85|259.85|262.02|260.02|261.85|259.85|0
1641572900000|2022-01-07 16:28:20|262.19|260.19|262.36|260.36|262.36|260.36|262.19|260.19|0
1641572910000|2022-01-07 16:28:30|262.02|260.02|262.36|260.36|262.36|260.36|262.02|260.02|0
1641572920000|2022-01-07 16:28:40|262.19|260.19|262.87|260.87|262.87|260.87|262.19|260.19|0
1641572930000|2022-01-07 16:28:50|263.03|261.03|263.54|261.54|263.54|261.54|263.03|261.03|0
1641572940000|2022-01-07 16:29:00|263.71|261.71|263.54|261.54|263.71|261.71|263.37|261.37|0
1641572950000|2022-01-07 16:29:10|263.37|261.37|263.54|261.54|263.54|261.54|263.2|261.2|0
1641572960000|2022-01-07 16:29:20|263.88|261.88|264.9|262.9|264.9|262.9|263.71|261.71|0
1641572970000|2022-01-07 16:29:30|264.73|262.73|264.56|262.56|264.73|262.73|264.39|262.39|0
1641572980000|2022-01-07 16:29:40|264.73|262.73|264.89|262.89|265.4|263.4|264.73|262.73|0
1641572990000|2022-01-07 16:29:50|265.06|263.06|265.4|263.4|265.4|263.4|265.06|263.06|0
1641573000000|2022-01-07 16:30:00|264.89|262.89|264.73|262.73|264.89|262.89|264.56|262.56|0
1641573010000|2022-01-07 16:30:10|264.56|262.56|263.88|261.88|264.56|262.56|263.88|261.88|0
1641573020000|2022-01-07 16:30:20|263.54|261.54|262.86|260.86|263.71|261.71|262.86|260.86|0
1641573030000|2022-01-07 16:30:30|263.2|261.2|262.7|260.7|263.2|261.2|262.7|260.7|0
1641573040000|2022-01-07 16:30:40|262.86|260.86|262.69|260.69|263.03|261.03|262.69|260.69|0
1641573050000|2022-01-07 16:30:50|262.53|260.53|263.03|261.03|263.03|261.03|262.53|260.53|0
1641573060000|2022-01-07 16:31:00|263.88|261.88|262.58|260.58|263.88|261.88|262.58|260.58|0
1641573070000|2022-01-07 16:31:10|262.75|260.75|262.75|260.75|262.75|260.75|262.75|260.75|0
1641573080000|2022-01-07 16:31:20|262.24|260.24|262.58|260.58|262.58|260.58|262.07|260.07|0
1641573090000|2022-01-07 16:31:30|262.75|260.75|262.58|260.58|262.75|260.75|262.58|260.58|0
1641573100000|2022-01-07 16:31:40|262.41|260.41|262.41|260.41|262.75|260.75|262.41|260.41|0
1641573110000|2022-01-07 16:31:50|262.24|260.24|262.24|260.24|262.24|260.24|261.9|259.9|0
1641573120000|2022-01-07 16:32:00|262.41|260.41|263.09|261.09|263.09|261.09|262.41|260.41|0
1641573130000|2022-01-07 16:32:10|262.75|260.75|262.24|260.24|262.75|260.75|262.24|260.24|0
1641573140000|2022-01-07 16:32:20|262.58|260.58|263.26|261.26|263.26|261.26|262.58|260.58|0
1641573150000|2022-01-07 16:32:30|263.09|261.09|263.09|261.09|263.26|261.26|262.92|260.92|0
1641573160000|2022-01-07 16:32:40|263.26|261.26|262.75|260.75|263.26|261.26|262.75|260.75|0
1641573170000|2022-01-07 16:32:50|263.09|261.09|263.26|261.26|263.26|261.26|262.92|260.92|0
1641573180000|2022-01-07 16:33:00|263.77|261.77|263.6|261.6|264.11|262.11|263.6|261.6|0
1641573190000|2022-01-07 16:33:10|263.26|261.26|263.26|261.26|263.43|261.43|263.26|261.26|0
1641573200000|2022-01-07 16:33:20|263.43|261.43|263.6|261.6|263.6|261.6|263.26|261.26|0
1641573210000|2022-01-07 16:33:30|263.26|261.26|262.92|260.92|263.26|261.26|262.92|260.92|0
1641573220000|2022-01-07 16:33:40|263.09|261.09|263.26|261.26|263.26|261.26|263.09|261.09|0
1641573230000|2022-01-07 16:33:50|263.43|261.43|263.26|261.26|263.43|261.43|263|261|0
1641573240000|2022-01-07 16:34:00|263.09|261.09|263.09|261.09|263.09|261.09|263.09|261.09|0
1641573250000|2022-01-07 16:34:10|262.92|260.92|263.26|261.26|263.51|261.51|262.92|260.92|0
1641573260000|2022-01-07 16:34:20|262.92|260.92|262.92|260.92|263.09|261.09|262.92|260.92|0
1641573270000|2022-01-07 16:34:30|263.26|261.26|262.92|260.92|263.26|261.26|262.58|260.58|0
1641573280000|2022-01-07 16:34:40|263.09|261.09|263.09|261.09|263.09|261.09|262.92|260.92|0
1641573290000|2022-01-07 16:34:50|263|261|263.09|261.09|263.09|261.09|262.92|260.92|0
1641573300000|2022-01-07 16:35:00|262.92|260.92|262.58|260.58|263.26|261.26|262.58|260.58|0
1641573310000|2022-01-07 16:35:10|262.92|260.92|263.09|261.09|263.09|261.09|262.92|260.92|0
1641573320000|2022-01-07 16:35:20|263.26|261.26|263.26|261.26|263.26|261.26|263.26|261.26|0
1641573330000|2022-01-07 16:35:30|263.09|261.09|263.77|261.77|263.77|261.77|263.09|261.09|0
1641573340000|2022-01-07 16:35:40|264.11|262.11|263.94|261.94|264.11|262.11|263.94|261.94|0
1641573350000|2022-01-07 16:35:50|264.11|262.11|263.6|261.6|264.11|262.11|263.6|261.6|0
1641573360000|2022-01-07 16:36:00|263.43|261.43|263.6|261.6|263.77|261.77|263.43|261.43|0
1641573370000|2022-01-07 16:36:10|263.26|261.26|263.77|261.77|263.77|261.77|263.26|261.26|0
1641573380000|2022-01-07 16:36:20|263.6|261.6|263.17|261.17|263.76|261.76|263.17|261.17|0
1641573390000|2022-01-07 16:36:30|263.26|261.26|263.26|261.26|263.26|261.26|263.09|261.09|0
1641573400000|2022-01-07 16:36:40|262.92|260.92|262.92|260.92|262.92|260.92|262.58|260.58|0
1641573410000|2022-01-07 16:36:50|262.75|260.75|262.92|260.92|262.92|260.92|262.75|260.75|0
1641573420000|2022-01-07 16:37:00|263.09|261.09|262.92|260.92|263.25|261.25|262.92|260.92|0
1641573430000|2022-01-07 16:37:10|262.58|260.58|262.41|260.41|262.58|260.58|262.41|260.41|0
1641573440000|2022-01-07 16:37:20|261.73|259.73|261.73|259.73|261.9|259.9|261.73|259.73|0
1641573450000|2022-01-07 16:37:30|262.07|260.07|262.24|260.24|262.24|260.24|262.07|260.07|0
1641573460000|2022-01-07 16:37:40|262.91|260.91|263.59|261.59|263.59|261.59|262.91|260.91|0
1641573470000|2022-01-07 16:37:50|263.42|261.42|263.76|261.76|263.76|261.76|263.42|261.42|0
1641573480000|2022-01-07 16:38:00|263.93|261.93|264.95|262.95|264.95|262.95|263.93|261.93|0
1641573490000|2022-01-07 16:38:10|264.61|262.61|264.44|262.44|264.78|262.78|264.44|262.44|0
1641573500000|2022-01-07 16:38:20|264.27|262.27|264.27|262.27|264.27|262.27|264.1|262.1|0
1641573510000|2022-01-07 16:38:30|264.01|262.01|263.25|261.25|264.01|262.01|263.25|261.25|0
1641573520000|2022-01-07 16:38:40|263.42|261.42|263.76|261.76|263.76|261.76|263.25|261.25|0
1641573530000|2022-01-07 16:38:50|264.1|262.1|264.1|262.1|264.27|262.27|264.1|262.1|0
1641573540000|2022-01-07 16:39:00|263.93|261.93|264.1|262.1|264.1|262.1|263.93|261.93|0
1641573550000|2022-01-07 16:39:10|263.93|261.93|264.1|262.1|264.1|262.1|263.93|261.93|0
1641573560000|2022-01-07 16:39:20|264.35|262.35|263.93|261.93|264.35|262.35|263.93|261.93|0
1641573570000|2022-01-07 16:39:30|263.76|261.76|263.42|261.42|263.93|261.93|263.42|261.42|0
1641573580000|2022-01-07 16:39:40|263.59|261.59|263.76|261.76|264.1|262.1|263.59|261.59|0
1641573590000|2022-01-07 16:39:50|263.42|261.42|263.42|261.42|263.42|261.42|263.25|261.25|0
1641573600000|2022-01-07 16:40:00|263.76|261.76|263.59|261.59|263.76|261.76|263.59|261.59|0
1641573610000|2022-01-07 16:40:10|263.42|261.42|263.42|261.42|263.42|261.42|263.25|261.25|0
1641573620000|2022-01-07 16:40:20|263.76|261.76|263.76|261.76|263.76|261.76|263.76|261.76|0
1641573630000|2022-01-07 16:40:30|263.08|261.08|263.08|261.08|263.25|261.25|263.08|261.08|0
1641573640000|2022-01-07 16:40:40|263.25|261.25|263.08|261.08|263.25|261.25|263.08|261.08|0
1641573650000|2022-01-07 16:40:50|263.42|261.42|263.42|261.42|263.59|261.59|263.42|261.42|0
1641573660000|2022-01-07 16:41:00|263.25|261.25|263.76|261.76|263.76|261.76|263.25|261.25|0
1641573670000|2022-01-07 16:41:10|263.93|261.93|263.67|261.67|263.93|261.93|263.42|261.42|0
1641573680000|2022-01-07 16:41:20|263.93|261.93|264.1|262.1|264.27|262.27|263.93|261.93|0
1641573690000|2022-01-07 16:41:30|264.27|262.27|264.44|262.44|264.44|262.44|264.1|262.1|0
1641573700000|2022-01-07 16:41:40|264.61|262.61|264.61|262.61|264.61|262.61|264.61|262.61|0
1641573710000|2022-01-07 16:41:50|264.44|262.44|264.1|262.1|264.44|262.44|264.1|262.1|0
1641573720000|2022-01-07 16:42:00|264.27|262.27|264.61|262.61|264.78|262.78|264.27|262.27|0
1641573730000|2022-01-07 16:42:10|264.95|262.95|264.78|262.78|264.95|262.95|264.78|262.78|0
1641573740000|2022-01-07 16:42:20|265.12|263.12|265.12|263.12|265.29|263.29|265.12|263.12|0
1641573750000|2022-01-07 16:42:30|264.95|262.95|265.12|263.12|265.29|263.29|264.95|262.95|0
1641573760000|2022-01-07 16:42:40|265.29|263.29|265.12|263.12|265.29|263.29|265.12|263.12|0
1641573770000|2022-01-07 16:42:50|264.95|262.95|265.03|263.03|265.03|263.03|264.95|262.95|0
1641573780000|2022-01-07 16:43:00|265.12|263.12|265.46|263.46|265.46|263.46|265.12|263.12|0
1641573790000|2022-01-07 16:43:10|265.63|263.63|265.97|263.97|265.97|263.97|265.63|263.63|0
1641573800000|2022-01-07 16:43:20|265.29|263.29|265.29|263.29|265.29|263.29|265.29|263.29|0
1641573810000|2022-01-07 16:43:30|264.61|262.61|264.27|262.27|264.61|262.61|264.27|262.27|0
1641573820000|2022-01-07 16:43:40|264.52|262.52|264.44|262.44|264.78|262.78|264.44|262.44|0
1641573830000|2022-01-07 16:43:50|264.1|262.1|263.93|261.93|264.1|262.1|263.76|261.76|0
1641573840000|2022-01-07 16:44:00|263.76|261.76|263.42|261.42|263.76|261.76|263.42|261.42|0
1641573850000|2022-01-07 16:44:10|263.76|261.76|263.93|261.93|263.93|261.93|263.76|261.76|0
1641573860000|2022-01-07 16:44:20|263.76|261.76|263.76|261.76|263.93|261.93|263.76|261.76|0
1641573870000|2022-01-07 16:44:30|264.1|262.1|264.44|262.44|264.44|262.44|264.1|262.1|0
1641573880000|2022-01-07 16:44:40|264.78|262.78|264.44|262.44|264.95|262.95|264.44|262.44|0
1641573890000|2022-01-07 16:44:50|264.27|262.27|264.27|262.27|264.27|262.27|264.1|262.1|0
1641573900000|2022-01-07 16:45:00|264.44|262.44|263.76|261.76|264.44|262.44|263.76|261.76|0
1641573910000|2022-01-07 16:45:10|263.93|261.93|264.78|262.78|264.78|262.78|263.76|261.76|0
1641573920000|2022-01-07 16:45:20|265.03|263.03|264.78|262.78|265.03|263.03|264.78|262.78|0
1641573930000|2022-01-07 16:45:30|264.44|262.44|264.1|262.1|264.61|262.61|264.1|262.1|0
1641573940000|2022-01-07 16:45:40|264.27|262.27|264.27|262.27|264.27|262.27|264.1|262.1|0
1641573950000|2022-01-07 16:45:50|264.1|262.1|264.78|262.78|264.78|262.78|264.1|262.1|0
1641573960000|2022-01-07 16:46:00|265.12|263.12|265.63|263.63|265.63|263.63|265.12|263.12|0
1641573970000|2022-01-07 16:46:10|265.46|263.46|265.63|263.63|265.8|263.8|265.46|263.46|0
1641573980000|2022-01-07 16:46:20|265.8|263.8|265.8|263.8|265.8|263.8|265.46|263.46|0
1641573990000|2022-01-07 16:46:30|265.46|263.46|265.97|263.97|266.14|264.14|265.46|263.46|0
1641574000000|2022-01-07 16:46:40|266.14|264.14|265.46|263.46|266.14|264.14|265.46|263.46|0
1641574010000|2022-01-07 16:46:50|265.29|263.29|264.95|262.95|265.29|263.29|264.95|262.95|0
1641574020000|2022-01-07 16:47:00|265.12|263.12|264.95|262.95|265.12|263.12|264.95|262.95|0
1641574030000|2022-01-07 16:47:10|265.12|263.12|264.95|262.95|265.12|263.12|264.95|262.95|0
1641574040000|2022-01-07 16:47:20|265.12|263.12|264.95|262.95|265.12|263.12|264.95|262.95|0
1641574050000|2022-01-07 16:47:30|265.46|263.46|265.97|263.97|265.97|263.97|265.29|263.29|0
1641574060000|2022-01-07 16:47:40|265.8|263.8|265.54|263.54|265.8|263.8|265.46|263.46|0
1641574070000|2022-01-07 16:47:50|265.8|263.8|266.14|264.14|266.31|264.31|265.8|263.8|0
1641574080000|2022-01-07 16:48:00|265.97|263.97|265.97|263.97|265.97|263.97|265.97|263.97|0
1641574090000|2022-01-07 16:48:10|265.8|263.8|265.97|263.97|265.97|263.97|265.8|263.8|0
1641574100000|2022-01-07 16:48:20|266.48|264.48|267.34|265.34|267.34|265.34|266.48|264.48|0
1641574110000|2022-01-07 16:48:30|267.51|265.51|267.34|265.34|267.51|265.51|267.34|265.34|0
1641574120000|2022-01-07 16:48:40|267.51|265.51|267.68|265.68|267.68|265.68|267.51|265.51|0
1641574130000|2022-01-07 16:48:50|267.51|265.51|267.85|265.85|268.02|266.02|267.51|265.51|0
1641574140000|2022-01-07 16:49:00|267.68|265.68|267.34|265.34|267.68|265.68|267.34|265.34|0
1641574150000|2022-01-07 16:49:10|267.51|265.51|268.36|266.36|268.36|266.36|267.51|265.51|0
1641574160000|2022-01-07 16:49:20|268.54|266.54|268.19|266.19|268.54|266.54|268.19|266.19|0
1641574170000|2022-01-07 16:49:30|268.36|266.36|268.36|266.36|268.36|266.36|268.36|266.36|0
1641574180000|2022-01-07 16:49:40|268.53|266.53|269.91|267.91|269.91|267.91|268.53|266.53|0
1641574190000|2022-01-07 16:49:50|270.08|268.08|270.77|268.77|270.77|268.77|270.08|268.08|0
1641574200000|2022-01-07 16:50:00|270.94|268.94|271.11|269.11|271.11|269.11|270.94|268.94|0
1641574210000|2022-01-07 16:50:10|270.77|268.77|271.8|269.8|271.8|269.8|270.6|268.6|0
1641574220000|2022-01-07 16:50:20|271.97|269.97|271.28|269.28|271.97|269.97|271.11|269.11|0
1641574230000|2022-01-07 16:50:30|271.11|269.11|270.6|268.6|271.28|269.28|270.6|268.6|0
1641574240000|2022-01-07 16:50:40|270.42|268.42|270.42|268.42|270.42|268.42|270.25|268.25|0
1641574250000|2022-01-07 16:50:50|270.25|268.25|270.25|268.25|270.25|268.25|270.25|268.25|0
1641574260000|2022-01-07 16:51:00|270.6|268.6|270.25|268.25|270.77|268.77|270.25|268.25|0
1641574270000|2022-01-07 16:51:10|270.6|268.6|270.42|268.42|270.6|268.6|270.42|268.42|0
1641574280000|2022-01-07 16:51:20|270.08|268.08|270.08|268.08|270.25|268.25|270.08|268.08|0
1641574290000|2022-01-07 16:51:30|270.25|268.25|270.68|268.68|270.68|268.68|270.25|268.25|0
1641574300000|2022-01-07 16:51:40|270.59|268.59|271.46|269.46|271.46|269.46|270.59|268.59|0
1641574310000|2022-01-07 16:51:50|271.28|269.28|271.46|269.46|271.46|269.46|271.28|269.28|0
1641574320000|2022-01-07 16:52:00|271.63|269.63|270.77|268.77|271.63|269.63|270.77|268.77|0
1641574330000|2022-01-07 16:52:10|270.94|268.94|270.94|268.94|270.94|268.94|270.77|268.77|0
1641574340000|2022-01-07 16:52:20|271.28|269.28|271.63|269.63|271.63|269.63|271.28|269.28|0
1641574350000|2022-01-07 16:52:30|271.46|269.46|271.63|269.63|271.63|269.63|271.46|269.46|0
1641574360000|2022-01-07 16:52:40|271.8|269.8|271.45|269.45|271.97|269.97|271.45|269.45|0
1641574370000|2022-01-07 16:52:50|271.63|269.63|271.54|269.54|272.14|270.14|271.54|269.54|0
1641574380000|2022-01-07 16:53:00|271.63|269.63|271.97|269.97|271.97|269.97|271.63|269.63|0
1641574390000|2022-01-07 16:53:10|272.14|270.14|271.97|269.97|272.14|270.14|271.97|269.97|0
1641574400000|2022-01-07 16:53:20|271.8|269.8|271.97|269.97|271.97|269.97|271.8|269.8|0
1641574410000|2022-01-07 16:53:30|271.8|269.8|271.8|269.8|271.97|269.97|271.8|269.8|0
1641574420000|2022-01-07 16:53:40|272.14|270.14|271.97|269.97|272.14|270.14|271.97|269.97|0
1641574430000|2022-01-07 16:53:50|271.8|269.8|272.14|270.14|272.14|270.14|271.63|269.63|0
1641574440000|2022-01-07 16:54:00|271.97|269.97|272.14|270.14|272.14|270.14|271.97|269.97|0
1641574450000|2022-01-07 16:54:10|272.32|270.32|271.33|269.33|276.4|274.4|271.33|269.33|0
1641574460000|2022-01-07 16:54:20|271.68|269.68|271.68|269.68|271.68|269.68|271.51|269.51|0
1641574470000|2022-01-07 16:54:30|273.47|271.47|273.64|271.64|273.64|271.64|273.47|271.47|0
1641574480000|2022-01-07 16:54:40|273.81|271.81|274.33|272.33|274.33|272.33|273.81|271.81|0
1641574490000|2022-01-07 16:54:50|273.99|271.99|274.51|272.51|274.51|272.51|273.99|271.99|0
1641574500000|2022-01-07 16:55:00|274.68|272.68|274.51|272.51|274.68|272.68|274.51|272.51|0
1641574510000|2022-01-07 16:55:10|274.16|272.16|274.07|272.07|274.33|272.33|273.99|271.99|0
1641574520000|2022-01-07 16:55:20|274.16|272.16|273.99|271.99|274.16|272.16|273.81|271.81|0
1641574530000|2022-01-07 16:55:30|274.33|272.33|274.51|272.51|274.51|272.51|274.33|272.33|0
1641574540000|2022-01-07 16:55:40|274.68|272.68|274.68|272.68|274.85|272.85|274.68|272.68|0
1641574550000|2022-01-07 16:55:50|275.03|273.03|274.85|272.85|275.03|273.03|274.68|272.68|0
1641574560000|2022-01-07 16:56:00|274.51|272.51|274.51|272.51|274.85|272.85|274.51|272.51|0
1641574570000|2022-01-07 16:56:10|274.33|272.33|273.64|271.64|274.33|272.33|273.64|271.64|0
1641574580000|2022-01-07 16:56:20|273.99|271.99|273.99|271.99|273.99|271.99|273.64|271.64|0
1641574590000|2022-01-07 16:56:30|274.16|272.16|273.81|271.81|274.33|272.33|273.81|271.81|0
1641574600000|2022-01-07 16:56:40|273.99|271.99|273.99|271.99|273.99|271.99|273.81|271.81|0
1641574610000|2022-01-07 16:56:50|273.9|271.9|273.81|271.81|273.9|271.9|273.81|271.81|0
1641574620000|2022-01-07 16:57:00|273.64|271.64|273.64|271.64|273.99|271.99|273.64|271.64|0
1641574630000|2022-01-07 16:57:10|273.29|271.29|273.64|271.64|273.64|271.64|273.29|271.29|0
1641574640000|2022-01-07 16:57:20|273.47|271.47|273.64|271.64|273.64|271.64|273.29|271.29|0
1641574650000|2022-01-07 16:57:30|273.47|271.47|273.12|271.12|273.47|271.47|272.95|270.95|0
1641574660000|2022-01-07 16:57:40|272.95|270.95|273.29|271.29|273.29|271.29|272.95|270.95|0
1641574670000|2022-01-07 16:57:50|273.47|271.47|273.29|271.29|273.47|271.47|273.29|271.29|0
1641574680000|2022-01-07 16:58:00|273.12|271.12|272.95|270.95|273.12|271.12|272.95|270.95|0
1641574690000|2022-01-07 16:58:10|273.29|271.29|273.29|271.29|273.29|271.29|273.12|271.12|0
1641574700000|2022-01-07 16:58:20|272.95|270.95|272.43|270.43|272.95|270.95|272.43|270.43|0
1641574710000|2022-01-07 16:58:30|272.6|270.6|272.43|270.43|272.6|270.6|272.43|270.43|0
1641574720000|2022-01-07 16:58:40|271.91|269.91|272.43|270.43|272.43|270.43|271.91|269.91|0
1641574730000|2022-01-07 16:58:50|272.26|270.26|271.91|269.91|272.43|270.43|271.91|269.91|0
1641574740000|2022-01-07 16:59:00|272.26|270.26|272.43|270.43|272.43|270.43|272.26|270.26|0
1641574750000|2022-01-07 16:59:10|272.6|270.6|272.43|270.43|272.6|270.6|272.43|270.43|0
1641574760000|2022-01-07 16:59:20|272.6|270.6|272.26|270.26|272.6|270.6|272.26|270.26|0
1641574770000|2022-01-07 16:59:30|272.43|270.43|272.6|270.6|272.6|270.6|272.43|270.43|0
1641574780000|2022-01-07 16:59:40|272.43|270.43|272.26|270.26|272.43|270.43|272.26|270.26|0
1641574790000|2022-01-07 16:59:50|272.08|270.08|272.08|270.08|272.08|270.08|271.91|269.91|0
1641574800000|2022-01-07 17:00:00|272.43|270.43|272.77|270.77|272.77|270.77|272.43|270.43|0
1641574810000|2022-01-07 17:00:10|272.08|270.08|272.26|270.26|272.26|270.26|271.91|269.91|0
1641574820000|2022-01-07 17:00:20|272.43|270.43|272.77|270.77|272.77|270.77|272.43|270.43|0
1641574830000|2022-01-07 17:00:30|272.95|270.95|272.77|270.77|272.95|270.95|272.77|270.77|0
1641574840000|2022-01-07 17:00:40|272.6|270.6|272.6|270.6|272.6|270.6|272.43|270.43|0
1641574850000|2022-01-07 17:00:50|272.43|270.43|272.26|270.26|272.43|270.43|272.26|270.26|0
1641574860000|2022-01-07 17:01:00|272.43|270.43|272.77|270.77|272.77|270.77|272.43|270.43|0
1641574870000|2022-01-07 17:01:10|272.43|270.43|272.77|270.77|272.77|270.77|272.43|270.43|0
1641574880000|2022-01-07 17:01:20|272.6|270.6|272.6|270.6|272.6|270.6|272.43|270.43|0
1641574890000|2022-01-07 17:01:30|272.43|270.43|272.26|270.26|272.43|270.43|272.08|270.08|0
1641574900000|2022-01-07 17:01:40|272.43|270.43|272.6|270.6|272.6|270.6|272.43|270.43|0
1641574910000|2022-01-07 17:01:50|272.43|270.43|272.25|270.25|272.43|270.43|272.25|270.25|0
1641574920000|2022-01-07 17:02:00|272.43|270.43|271.91|269.91|272.43|270.43|271.91|269.91|0
1641574930000|2022-01-07 17:02:10|271.74|269.74|271.39|269.39|271.74|269.74|271.39|269.39|0
1641574940000|2022-01-07 17:02:20|271.22|269.22|271.57|269.57|271.57|269.57|271.22|269.22|0
1641574950000|2022-01-07 17:02:30|271.74|269.74|271.39|269.39|271.74|269.74|271.39|269.39|0
1641574960000|2022-01-07 17:02:40|271.22|269.22|271.22|269.22|271.22|269.22|271.05|269.05|0
1641574970000|2022-01-07 17:02:50|271.05|269.05|270.53|268.53|271.05|269.05|270.53|268.53|0
1641574980000|2022-01-07 17:03:00|270.7|268.7|270.53|268.53|270.7|268.7|270.53|268.53|0
1641574990000|2022-01-07 17:03:10|270.19|268.19|269.84|267.84|270.19|268.19|269.84|267.84|0
1641575000000|2022-01-07 17:03:20|270.02|268.02|269.67|267.67|270.02|268.02|269.67|267.67|0
1641575010000|2022-01-07 17:03:30|269.84|267.84|270.02|268.02|270.02|268.02|269.84|267.84|0
1641575020000|2022-01-07 17:03:40|269.84|267.84|269.84|267.84|269.84|267.84|269.84|267.84|0
1641575030000|2022-01-07 17:03:50|270.02|268.02|270.36|268.36|270.36|268.36|270.02|268.02|0
1641575040000|2022-01-07 17:04:00|270.7|268.7|269.84|267.84|270.7|268.7|269.84|267.84|0
1641575050000|2022-01-07 17:04:10|270.19|268.19|270.02|268.02|270.19|268.19|270.02|268.02|0
1641575060000|2022-01-07 17:04:20|269.84|267.84|269.5|267.5|270.02|268.02|269.33|267.33|0
1641575070000|2022-01-07 17:04:30|269.67|267.67|269.67|267.67|269.84|267.84|269.67|267.67|0
1641575080000|2022-01-07 17:04:40|269.5|267.5|269.33|267.33|269.5|267.5|269.33|267.33|0
1641575090000|2022-01-07 17:04:50|269.5|267.5|269.5|267.5|269.5|267.5|269.5|267.5|0
1641575100000|2022-01-07 17:05:00|269.67|267.67|269.84|267.84|269.84|267.84|269.67|267.67|0
1641575110000|2022-01-07 17:05:10|269.67|267.67|269.5|267.5|269.67|267.67|269.5|267.5|0
1641575120000|2022-01-07 17:05:20|269.67|267.67|269.67|267.67|269.67|267.67|269.67|267.67|0
1641575130000|2022-01-07 17:05:30|269.5|267.5|269.5|267.5|269.84|267.84|269.5|267.5|0
1641575140000|2022-01-07 17:05:40|269.33|267.33|269.16|267.16|269.33|267.33|269.16|267.16|0
1641575150000|2022-01-07 17:05:50|268.99|266.99|269.16|267.16|269.16|267.16|268.99|266.99|0
1641575160000|2022-01-07 17:06:00|269.5|267.5|269.5|267.5|269.5|267.5|269.5|267.5|0
1641575170000|2022-01-07 17:06:10|269.67|267.67|269.16|267.16|269.67|267.67|269.16|267.16|0
1641575180000|2022-01-07 17:06:20|269.33|267.33|269.33|267.33|269.33|267.33|269.33|267.33|0
1641575190000|2022-01-07 17:06:30|269.41|267.41|269.16|267.16|269.41|267.41|269.16|267.16|0
1641575200000|2022-01-07 17:06:40|269.07|267.07|268.98|266.98|269.07|267.07|268.98|266.98|0
1641575210000|2022-01-07 17:06:50|268.64|266.64|268.47|266.47|268.64|266.64|268.47|266.47|0
1641575220000|2022-01-07 17:07:00|268.98|266.98|269.84|267.84|269.84|267.84|268.98|266.98|0
1641575230000|2022-01-07 17:07:10|270.01|268.01|269.84|267.84|270.01|268.01|269.67|267.67|0
1641575240000|2022-01-07 17:07:20|270.36|268.36|270.53|268.53|270.7|268.7|270.36|268.36|0
1641575250000|2022-01-07 17:07:30|270.36|268.36|270.01|268.01|270.53|268.53|270.01|268.01|0
1641575260000|2022-01-07 17:07:40|270.19|268.19|270.27|268.27|270.36|268.36|270.19|268.19|0
1641575270000|2022-01-07 17:07:50|270.36|268.36|270.36|268.36|270.7|268.7|270.36|268.36|0
1641575280000|2022-01-07 17:08:00|270.53|268.53|270.53|268.53|270.53|268.53|270.36|268.36|0
1641575290000|2022-01-07 17:08:10|270.87|268.87|271.22|269.22|271.22|269.22|270.87|268.87|0
1641575300000|2022-01-07 17:08:20|271.39|269.39|271.04|269.04|271.39|269.39|270.87|268.87|0
1641575310000|2022-01-07 17:08:30|271.22|269.22|271.22|269.22|271.22|269.22|270.87|268.87|0
1641575320000|2022-01-07 17:08:40|271.39|269.39|271.39|269.39|271.56|269.56|271.39|269.39|0
1641575330000|2022-01-07 17:08:50|271.22|269.22|271.22|269.22|271.22|269.22|271.22|269.22|0
1641575340000|2022-01-07 17:09:00|271.39|269.39|270.87|268.87|271.39|269.39|270.87|268.87|0
1641575350000|2022-01-07 17:09:10|270.7|268.7|270.53|268.53|270.7|268.7|270.53|268.53|0
1641575360000|2022-01-07 17:09:20|270.36|268.36|270.18|268.18|270.36|268.36|270.18|268.18|0
1641575370000|2022-01-07 17:09:30|270.36|268.36|270.01|268.01|270.36|268.36|270.01|268.01|0
1641575380000|2022-01-07 17:09:40|269.84|267.84|269.84|267.84|269.84|267.84|269.67|267.67|0
1641575390000|2022-01-07 17:09:50|270.01|268.01|270.18|268.18|270.18|268.18|270.01|268.01|0
1641575400000|2022-01-07 17:10:00|270.7|268.7|271.22|269.22|271.22|269.22|270.7|268.7|0
1641575410000|2022-01-07 17:10:10|271.39|269.39|271.73|269.73|271.73|269.73|271.39|269.39|0
1641575420000|2022-01-07 17:10:20|272.08|270.08|272.42|270.42|272.42|270.42|272.08|270.08|0
1641575430000|2022-01-07 17:10:30|272.59|270.59|272.59|270.59|272.59|270.59|272.59|270.59|0
1641575440000|2022-01-07 17:10:40|272.42|270.42|271.73|269.73|272.5|270.5|271.73|269.73|0
1641575450000|2022-01-07 17:10:50|271.39|269.39|272.08|270.08|272.08|270.08|271.39|269.39|0
1641575460000|2022-01-07 17:11:00|272.25|270.25|271.9|269.9|272.25|270.25|271.9|269.9|0
1641575470000|2022-01-07 17:11:10|271.73|269.73|271.99|269.99|271.99|269.99|271.56|269.56|0
1641575480000|2022-01-07 17:11:20|271.9|269.9|271.56|269.56|271.9|269.9|271.56|269.56|0
1641575490000|2022-01-07 17:11:30|271.39|269.39|271.73|269.73|271.73|269.73|271.39|269.39|0
1641575500000|2022-01-07 17:11:40|271.81|269.81|271.9|269.9|271.9|269.9|271.73|269.73|0
1641575510000|2022-01-07 17:11:50|271.73|269.73|271.39|269.39|271.73|269.73|271.39|269.39|0
1641575520000|2022-01-07 17:12:00|271.56|269.56|271.73|269.73|271.73|269.73|271.56|269.56|0
1641575530000|2022-01-07 17:12:10|271.9|269.9|271.39|269.39|271.9|269.9|271.21|269.21|0
1641575540000|2022-01-07 17:12:20|271.04|269.04|270.53|268.53|271.04|269.04|270.53|268.53|0
1641575550000|2022-01-07 17:12:30|270.7|268.7|270.87|268.87|270.87|268.87|270.7|268.7|0
1641575560000|2022-01-07 17:12:40|270.7|268.7|270.53|268.53|270.7|268.7|270.53|268.53|0
1641575570000|2022-01-07 17:12:50|270.7|268.7|271.25|269.25|271.25|269.25|270.7|268.7|0
1641575580000|2022-01-07 17:13:00|271.42|269.42|270.74|268.74|271.42|269.42|270.74|268.74|0
1641575590000|2022-01-07 17:13:10|271.08|269.08|271.59|269.59|271.59|269.59|271.08|269.08|0
1641575600000|2022-01-07 17:13:20|271.25|269.25|271.42|269.42|271.59|269.59|271.25|269.25|0
1641575610000|2022-01-07 17:13:30|271.59|269.59|271.77|269.77|271.77|269.77|271.59|269.59|0
1641575620000|2022-01-07 17:13:40|271.59|269.59|271.94|269.94|271.94|269.94|271.59|269.59|0
1641575630000|2022-01-07 17:13:50|272.11|270.11|271.77|269.77|272.11|270.11|271.77|269.77|0
1641575640000|2022-01-07 17:14:00|272.11|270.11|272.11|270.11|272.11|270.11|272.11|270.11|0
1641575650000|2022-01-07 17:14:10|272.63|270.63|272.63|270.63|272.63|270.63|272.45|270.45|0
1641575660000|2022-01-07 17:14:20|272.45|270.45|271.76|269.76|272.45|270.45|271.76|269.76|0
1641575670000|2022-01-07 17:14:30|272.11|270.11|271.94|269.94|272.11|270.11|271.94|269.94|0
1641575680000|2022-01-07 17:14:40|272.28|270.28|272.45|270.45|272.45|270.45|272.28|270.28|0
1641575690000|2022-01-07 17:14:50|272.62|270.62|272.8|270.8|272.97|270.97|272.62|270.62|0
1641575700000|2022-01-07 17:15:00|272.28|270.28|272.8|270.8|272.8|270.8|272.28|270.28|0
1641575710000|2022-01-07 17:15:10|273.14|271.14|273.14|271.14|273.14|271.14|273.14|271.14|0
1641575720000|2022-01-07 17:15:20|273.4|271.4|273.49|271.49|273.49|271.49|273.31|271.31|0
1641575730000|2022-01-07 17:15:30|273.31|271.31|273.66|271.66|273.66|271.66|273.31|271.31|0
1641575740000|2022-01-07 17:15:40|273.57|271.57|273.49|271.49|273.57|271.57|273.49|271.49|0
1641575750000|2022-01-07 17:15:50|273.31|271.31|273.31|271.31|273.31|271.31|273.14|271.14|0
1641575760000|2022-01-07 17:16:00|273.22|271.22|273.14|271.14|273.22|271.22|272.97|270.97|0
1641575770000|2022-01-07 17:16:10|272.97|270.97|272.97|270.97|273.14|271.14|272.97|270.97|0
1641575780000|2022-01-07 17:16:20|272.8|270.8|272.45|270.45|272.8|270.8|272.11|270.11|0
1641575790000|2022-01-07 17:16:30|272.28|270.28|272.45|270.45|272.62|270.62|272.28|270.28|0
1641575800000|2022-01-07 17:16:40|272.28|270.28|271.76|269.76|272.28|270.28|271.76|269.76|0
1641575810000|2022-01-07 17:16:50|271.93|269.93|272.11|270.11|272.11|270.11|271.93|269.93|0
1641575820000|2022-01-07 17:17:00|271.93|269.93|271.42|269.42|271.93|269.93|271.42|269.42|0
1641575830000|2022-01-07 17:17:10|271.59|269.59|271.93|269.93|271.93|269.93|271.59|269.59|0
1641575840000|2022-01-07 17:17:20|271.76|269.76|272.45|270.45|272.45|270.45|271.76|269.76|0
1641575850000|2022-01-07 17:17:30|272.11|270.11|271.59|269.59|272.11|270.11|271.42|269.42|0
1641575860000|2022-01-07 17:17:40|271.93|269.93|271.93|269.93|271.93|269.93|271.76|269.76|0
1641575870000|2022-01-07 17:17:50|271.76|269.76|271.76|269.76|271.76|269.76|271.42|269.42|0
1641575880000|2022-01-07 17:18:00|271.59|269.59|271.59|269.59|271.59|269.59|271.42|269.42|0
1641575890000|2022-01-07 17:18:10|271.25|269.25|271.59|269.59|271.59|269.59|271.25|269.25|0
1641575900000|2022-01-07 17:18:20|271.42|269.42|271.07|269.07|271.42|269.42|271.07|269.07|0
1641575910000|2022-01-07 17:18:30|271.25|269.25|270.9|268.9|271.25|269.25|270.9|268.9|0
1641575920000|2022-01-07 17:18:40|270.73|268.73|270.73|268.73|270.9|268.9|270.73|268.73|0
1641575930000|2022-01-07 17:18:50|270.9|268.9|270.9|268.9|270.99|268.99|270.9|268.9|0
1641575940000|2022-01-07 17:19:00|271.07|269.07|271.07|269.07|271.42|269.42|271.07|269.07|0
1641575950000|2022-01-07 17:19:10|270.9|268.9|270.39|268.39|270.9|268.9|270.39|268.39|0
1641575960000|2022-01-07 17:19:20|270.04|268.04|270.22|268.22|270.22|268.22|270.04|268.04|0
1641575970000|2022-01-07 17:19:30|270.39|268.39|270.39|268.39|270.39|268.39|270.22|268.22|0
1641575980000|2022-01-07 17:19:40|270.22|268.22|270.04|268.04|270.22|268.22|270.04|268.04|0
1641575990000|2022-01-07 17:19:50|269.87|267.87|269.87|267.87|270.04|268.04|269.87|267.87|0
1641576000000|2022-01-07 17:20:00|269.53|267.53|269.02|267.02|269.53|267.53|269.02|267.02|0
1641576010000|2022-01-07 17:20:10|268.67|266.67|269.02|267.02|269.02|267.02|268.67|266.67|0
1641576020000|2022-01-07 17:20:20|269.19|267.19|269.36|267.36|269.36|267.36|269.19|267.19|0
1641576030000|2022-01-07 17:20:30|268.67|266.67|268.93|266.93|269.02|267.02|268.67|266.67|0
1641576040000|2022-01-07 17:20:40|269.02|267.02|269.02|267.02|269.02|267.02|268.85|266.85|0
1641576050000|2022-01-07 17:20:50|268.67|266.67|268.5|266.5|268.67|266.67|268.5|266.5|0
1641576060000|2022-01-07 17:21:00|268.16|266.16|268.16|266.16|268.16|266.16|268.16|266.16|0
1641576070000|2022-01-07 17:21:10|267.99|265.99|267.65|265.65|268.33|266.33|267.65|265.65|0
1641576080000|2022-01-07 17:21:20|268.07|266.07|268.84|266.84|268.84|266.84|268.07|266.07|0
1641576090000|2022-01-07 17:21:30|268.67|266.67|268.84|266.84|268.84|266.84|268.67|266.67|0
1641576100000|2022-01-07 17:21:40|268.67|266.67|268.67|266.67|268.67|266.67|268.5|266.5|0
1641576110000|2022-01-07 17:21:50|268.5|266.5|268.67|266.67|268.67|266.67|268.5|266.5|0
1641576120000|2022-01-07 17:22:00|269.19|267.19|268.5|266.5|269.19|267.19|268.16|266.16|0
1641576130000|2022-01-07 17:22:10|268.33|266.33|268.67|266.67|268.67|266.67|268.33|266.33|0
1641576140000|2022-01-07 17:22:20|268.84|266.84|268.5|266.5|268.84|266.84|268.5|266.5|0
1641576150000|2022-01-07 17:22:30|268.33|266.33|268.33|266.33|268.33|266.33|267.99|265.99|0
1641576160000|2022-01-07 17:22:40|268.5|266.5|268.5|266.5|268.5|266.5|268.5|266.5|0
1641576170000|2022-01-07 17:22:50|268.67|266.67|268.67|266.67|268.67|266.67|268.5|266.5|0
1641576190000|2022-01-07 17:23:10|268.84|266.84|268.16|266.16|268.84|266.84|268.16|266.16|0
1641576200000|2022-01-07 17:23:20|268.33|266.33|267.82|265.82|268.33|266.33|267.82|265.82|0
1641576210000|2022-01-07 17:23:30|267.65|265.65|267.82|265.82|267.99|265.99|267.65|265.65|0
1641576220000|2022-01-07 17:23:40|267.99|265.99|267.99|265.99|267.99|265.99|267.99|265.99|0
1641576230000|2022-01-07 17:23:50|267.82|265.82|267.65|265.65|267.82|265.82|267.65|265.65|0
1641576240000|2022-01-07 17:24:00|267.99|265.99|268.07|266.07|268.16|266.16|267.99|265.99|0
1641576250000|2022-01-07 17:24:10|268.16|266.16|267.82|265.82|268.16|266.16|267.82|265.82|0
1641576260000|2022-01-07 17:24:20|267.99|265.99|267.99|265.99|267.99|265.99|267.99|265.99|0
1641576270000|2022-01-07 17:24:30|267.82|265.82|267.99|265.99|268.16|266.16|267.82|265.82|0
1641576280000|2022-01-07 17:24:40|268.33|266.33|268.5|266.5|268.5|266.5|268.33|266.33|0
1641576290000|2022-01-07 17:24:50|268.33|266.33|268.33|266.33|268.33|266.33|268.33|266.33|0
1641576300000|2022-01-07 17:25:00|268.16|266.16|267.65|265.65|268.16|266.16|267.65|265.65|0
1641576310000|2022-01-07 17:25:10|267.82|265.82|268.16|266.16|268.16|266.16|267.82|265.82|0
1641576320000|2022-01-07 17:25:20|268.5|266.5|268.67|266.67|268.67|266.67|268.33|266.33|0
1641576330000|2022-01-07 17:25:30|268.5|266.5|268.33|266.33|268.5|266.5|268.33|266.33|0
1641576340000|2022-01-07 17:25:40|268.41|266.41|268.16|266.16|268.41|266.41|268.16|266.16|0
1641576350000|2022-01-07 17:25:50|268.33|266.33|268.33|266.33|268.5|266.5|268.33|266.33|0
1641576360000|2022-01-07 17:26:00|267.82|265.82|267.82|265.82|267.82|265.82|267.82|265.82|0
1641576370000|2022-01-07 17:26:10|267.99|265.99|267.65|265.65|267.99|265.99|267.65|265.65|0
1641576380000|2022-01-07 17:26:20|267.82|265.82|267.99|265.99|267.99|265.99|267.82|265.82|0
1641576390000|2022-01-07 17:26:30|267.82|265.82|267.82|265.82|267.82|265.82|267.82|265.82|0
1641576400000|2022-01-07 17:26:40|267.65|265.65|267.3|265.3|267.65|265.65|267.3|265.3|0
1641576410000|2022-01-07 17:26:50|266.96|264.96|267.13|265.13|267.13|265.13|266.96|264.96|0
1641576420000|2022-01-07 17:27:00|267.3|265.3|267.99|265.99|267.99|265.99|267.3|265.3|0
1641576430000|2022-01-07 17:27:10|267.9|265.9|267.82|265.82|267.9|265.9|267.82|265.82|0
1641576440000|2022-01-07 17:27:20|267.47|265.47|267.64|265.64|267.64|265.64|267.47|265.47|0
1641576450000|2022-01-07 17:27:30|267.82|265.82|267.99|265.99|267.99|265.99|267.82|265.82|0
1641576460000|2022-01-07 17:27:40|268.16|266.16|268.16|266.16|268.16|266.16|268.16|266.16|0
1641576470000|2022-01-07 17:27:50|267.99|265.99|267.81|265.81|267.99|265.99|267.81|265.81|0
1641576480000|2022-01-07 17:28:00|267.64|265.64|268.16|266.16|268.16|266.16|267.64|265.64|0
1641576490000|2022-01-07 17:28:10|267.81|265.81|267.47|265.47|267.81|265.81|267.47|265.47|0
1641576500000|2022-01-07 17:28:20|267.64|265.64|268.16|266.16|268.16|266.16|267.64|265.64|0
1641576510000|2022-01-07 17:28:30|268.33|266.33|268.33|266.33|268.33|266.33|268.16|266.16|0
1641576520000|2022-01-07 17:28:40|268.16|266.16|268.67|266.67|268.67|266.67|268.16|266.16|0
1641576530000|2022-01-07 17:28:50|268.84|266.84|268.84|266.84|268.84|266.84|268.84|266.84|0
1641576540000|2022-01-07 17:29:00|268.67|266.67|269.18|267.18|269.18|267.18|268.67|266.67|0
1641576550000|2022-01-07 17:29:10|269.01|267.01|269.52|267.52|269.52|267.52|269.01|267.01|0
1641576570000|2022-01-07 17:29:30|268.84|266.84|269.01|267.01|269.01|267.01|268.84|266.84|0
1641576580000|2022-01-07 17:29:40|268.84|266.84|269.01|267.01|269.01|267.01|268.84|266.84|0
1641576590000|2022-01-07 17:29:50|268.84|266.84|268.84|266.84|269.01|267.01|268.84|266.84|0
1641576600000|2022-01-07 17:30:00|269.01|267.01|269.01|267.01|269.01|267.01|268.84|266.84|0
1641576610000|2022-01-07 17:30:10|268.5|266.5|267.98|265.98|268.5|266.5|267.81|265.81|0
1641576620000|2022-01-07 17:30:20|267.81|265.81|267.98|265.98|267.98|265.98|267.64|265.64|0
1641576630000|2022-01-07 17:30:30|267.64|265.64|267.64|265.64|267.81|265.81|267.64|265.64|0
1641576640000|2022-01-07 17:30:40|267.81|265.81|268.15|266.15|268.15|266.15|267.81|265.81|0
1641576650000|2022-01-07 17:30:50|268.33|266.33|268.33|266.33|268.5|266.5|268.33|266.33|0
1641576660000|2022-01-07 17:31:00|268.32|266.32|268.67|266.67|268.67|266.67|268.32|266.32|0
1641576670000|2022-01-07 17:31:10|268.5|266.5|268.41|266.41|268.67|266.67|268.41|266.41|0
1641576680000|2022-01-07 17:31:20|268.15|266.15|267.81|265.81|268.32|266.32|267.81|265.81|0
1641576690000|2022-01-07 17:31:30|267.64|265.64|267.81|265.81|267.81|265.81|267.64|265.64|0
1641576700000|2022-01-07 17:31:40|267.98|265.98|268.15|266.15|268.15|266.15|267.81|265.81|0
1641576710000|2022-01-07 17:31:50|267.98|265.98|267.98|265.98|267.98|265.98|267.81|265.81|0
1641576720000|2022-01-07 17:32:00|268.32|266.32|267.3|265.3|268.32|266.32|267.3|265.3|0
1641576730000|2022-01-07 17:32:10|267.47|265.47|267.3|265.3|267.47|265.47|267.3|265.3|0
1641576740000|2022-01-07 17:32:20|267.13|265.13|267.81|265.81|267.81|265.81|267.13|265.13|0
1641576750000|2022-01-07 17:32:30|267.98|265.98|268.15|266.15|268.15|266.15|267.98|265.98|0
1641576760000|2022-01-07 17:32:40|267.81|265.81|267.3|265.3|267.81|265.81|267.3|265.3|0
1641576770000|2022-01-07 17:32:50|267.47|265.47|267.47|265.47|267.47|265.47|267.47|265.47|0
1641576780000|2022-01-07 17:33:00|267.3|265.3|267.3|265.3|267.3|265.3|267.13|265.13|0
1641576790000|2022-01-07 17:33:10|266.96|264.96|266.96|264.96|266.96|264.96|266.96|264.96|0
1641576800000|2022-01-07 17:33:20|267.13|265.13|267.47|265.47|267.47|265.47|267.13|265.13|0
1641576810000|2022-01-07 17:33:30|267.64|265.64|267.98|265.98|267.98|265.98|267.47|265.47|0
1641576820000|2022-01-07 17:33:40|268.15|266.15|268.15|266.15|268.15|266.15|267.98|265.98|0
1641576830000|2022-01-07 17:33:50|267.98|265.98|268.32|266.32|268.32|266.32|267.98|265.98|0
1641576840000|2022-01-07 17:34:00|268.15|266.15|267.98|265.98|268.32|266.32|267.98|265.98|0
1641576850000|2022-01-07 17:34:10|267.64|265.64|267.64|265.64|267.64|265.64|267.64|265.64|0
1641576860000|2022-01-07 17:34:20|267.47|265.47|267.47|265.47|267.47|265.47|267.13|265.13|0
1641576870000|2022-01-07 17:34:30|267.64|265.64|267.64|265.64|267.64|265.64|267.64|265.64|0
1641576880000|2022-01-07 17:34:40|267.55|265.55|267.47|265.47|267.55|265.55|267.47|265.47|0
1641576890000|2022-01-07 17:34:50|267.81|265.81|267.98|265.98|267.98|265.98|267.64|265.64|0
1641576900000|2022-01-07 17:35:00|268.15|266.15|267.81|265.81|268.15|266.15|267.81|265.81|0
1641576910000|2022-01-07 17:35:10|267.47|265.47|267.72|265.72|267.72|265.72|267.47|265.47|0
1641576920000|2022-01-07 17:35:20|267.98|265.98|267.81|265.81|267.98|265.98|267.81|265.81|0
1641576930000|2022-01-07 17:35:30|267.64|265.64|267.47|265.47|267.64|265.64|267.47|265.47|0
1641576940000|2022-01-07 17:35:40|267.64|265.64|267.3|265.3|267.81|265.81|267.3|265.3|0
1641576950000|2022-01-07 17:35:50|267.47|265.47|267.64|265.64|267.64|265.64|267.47|265.47|0
1641576960000|2022-01-07 17:36:00|267.47|265.47|267.64|265.64|267.64|265.64|267.47|265.47|0
1641576970000|2022-01-07 17:36:10|267.81|265.81|267.81|265.81|267.81|265.81|267.64|265.64|0
1641576980000|2022-01-07 17:36:20|267.64|265.64|267.3|265.3|267.64|265.64|267.3|265.3|0
1641576990000|2022-01-07 17:36:30|267.47|265.47|267.47|265.47|267.47|265.47|267.47|265.47|0
1641577000000|2022-01-07 17:36:40|267.64|265.64|266.96|264.96|267.64|265.64|266.96|264.96|0
1641577010000|2022-01-07 17:36:50|266.61|264.61|266.61|264.61|266.61|264.61|266.61|264.61|0
1641577020000|2022-01-07 17:37:00|266.79|264.79|266.44|264.44|266.96|264.96|266.44|264.44|0
1641577030000|2022-01-07 17:37:10|266.27|264.27|266.1|264.1|266.27|264.27|266.1|264.1|0
1641577040000|2022-01-07 17:37:20|265.93|263.93|266.27|264.27|266.27|264.27|265.93|263.93|0
1641577050000|2022-01-07 17:37:30|266.1|264.1|265.25|263.25|266.1|264.1|265.25|263.25|0
1641577060000|2022-01-07 17:37:40|264.91|262.91|265.08|263.08|265.08|263.08|264.91|262.91|0
1641577070000|2022-01-07 17:37:50|265.42|263.42|265.76|263.76|265.76|263.76|265.42|263.42|0
1641577080000|2022-01-07 17:38:00|265.59|263.59|265.42|263.42|265.59|263.59|265.42|263.42|0
1641577090000|2022-01-07 17:38:10|265.76|263.76|266.1|264.1|266.1|264.1|265.76|263.76|0
1641577100000|2022-01-07 17:38:20|266.44|264.44|266.44|264.44|266.44|264.44|266.44|264.44|0
1641577110000|2022-01-07 17:38:30|266.78|264.78|266.95|264.95|266.95|264.95|266.78|264.78|0
1641577120000|2022-01-07 17:38:40|267.12|265.12|266.95|264.95|267.3|265.3|266.95|264.95|0
1641577130000|2022-01-07 17:38:50|266.61|264.61|266.61|264.61|266.61|264.61|266.61|264.61|0
1641577140000|2022-01-07 17:39:00|266.78|264.78|266.44|264.44|266.78|264.78|266.44|264.44|0
1641577150000|2022-01-07 17:39:10|266.61|264.61|266.44|264.44|266.61|264.61|266.44|264.44|0
1641577160000|2022-01-07 17:39:20|266.27|264.27|266.27|264.27|266.27|264.27|266.27|264.27|0
1641577170000|2022-01-07 17:39:30|266.1|264.1|266.44|264.44|266.44|264.44|266.1|264.1|0
1641577180000|2022-01-07 17:39:40|266.27|264.27|266.78|264.78|266.78|264.78|266.27|264.27|0
1641577190000|2022-01-07 17:39:50|266.95|264.95|266.78|264.78|266.95|264.95|266.78|264.78|0
1641577200000|2022-01-07 17:40:00|266.95|264.95|266.44|264.44|266.95|264.95|266.44|264.44|0
1641577210000|2022-01-07 17:40:10|266.61|264.61|267.98|265.98|267.98|265.98|266.61|264.61|0
1641577220000|2022-01-07 17:40:20|267.81|265.81|267.81|265.81|268.15|266.15|267.81|265.81|0
1641577230000|2022-01-07 17:40:30|267.12|265.12|267.12|265.12|267.12|265.12|267.12|265.12|0
1641577240000|2022-01-07 17:40:40|267.29|265.29|267.29|265.29|267.63|265.63|267.29|265.29|0
1641577250000|2022-01-07 17:40:50|267.46|265.46|267.81|265.81|267.81|265.81|267.46|265.46|0
1641577260000|2022-01-07 17:41:00|267.98|265.98|267.98|265.98|268.15|266.15|267.98|265.98|0
1641577270000|2022-01-07 17:41:10|267.63|265.63|267.98|265.98|267.98|265.98|267.63|265.63|0
1641577280000|2022-01-07 17:41:20|268.15|266.15|268.32|266.32|268.32|266.32|268.15|266.15|0
1641577290000|2022-01-07 17:41:30|267.8|265.8|268.15|266.15|268.15|266.15|267.63|265.63|0
1641577300000|2022-01-07 17:41:40|267.8|265.8|268.15|266.15|268.15|266.15|267.8|265.8|0
1641577310000|2022-01-07 17:41:50|268.49|266.49|268.49|266.49|268.66|266.66|268.49|266.49|0
1641577320000|2022-01-07 17:42:00|268.32|266.32|267.98|265.98|268.32|266.32|267.98|265.98|0
1641577340000|2022-01-07 17:42:20|267.8|265.8|267.46|265.46|267.8|265.8|267.46|265.46|0
1641577350000|2022-01-07 17:42:30|267.8|265.8|267.8|265.8|267.8|265.8|267.46|265.46|0
1641577360000|2022-01-07 17:42:40|267.97|265.97|268.32|266.32|268.32|266.32|267.97|265.97|0
1641577370000|2022-01-07 17:42:50|268.15|266.15|268.15|266.15|268.15|266.15|268.15|266.15|0
1641577380000|2022-01-07 17:43:00|268.49|266.49|268.49|266.49|268.57|266.57|268.49|266.49|0
1641577390000|2022-01-07 17:43:10|268.32|266.32|268.32|266.32|268.66|266.66|268.32|266.32|0
1641577400000|2022-01-07 17:43:20|268.15|266.15|267.97|265.97|268.15|266.15|267.97|265.97|0
1641577410000|2022-01-07 17:43:30|267.8|265.8|267.46|265.46|267.8|265.8|267.46|265.46|0
1641577420000|2022-01-07 17:43:40|267.63|265.63|267.63|265.63|267.8|265.8|267.63|265.63|0
1641577430000|2022-01-07 17:43:50|267.46|265.46|268.14|266.14|268.14|266.14|267.46|265.46|0
1641577440000|2022-01-07 17:44:00|267.97|265.97|268.14|266.14|268.32|266.32|267.97|265.97|0
1641577450000|2022-01-07 17:44:10|267.97|265.97|267.8|265.8|267.97|265.97|267.8|265.8|0
1641577460000|2022-01-07 17:44:20|267.97|265.97|267.63|265.63|268.14|266.14|267.63|265.63|0
1641577470000|2022-01-07 17:44:30|267.46|265.46|267.63|265.63|267.8|265.8|267.46|265.46|0
1641577480000|2022-01-07 17:44:40|267.8|265.8|267.46|265.46|267.8|265.8|267.29|265.29|0
1641577490000|2022-01-07 17:44:50|267.29|265.29|267.29|265.29|267.29|265.29|267.29|265.29|0
1641577500000|2022-01-07 17:45:00|266.95|264.95|266.27|264.27|266.95|264.95|266.27|264.27|0
1641577510000|2022-01-07 17:45:10|266.61|264.61|266.78|264.78|266.78|264.78|266.61|264.61|0
1641577520000|2022-01-07 17:45:20|267.29|265.29|267.46|265.46|267.46|265.46|267.12|265.12|0
1641577530000|2022-01-07 17:45:30|267.63|265.63|268.31|266.31|268.31|266.31|267.63|265.63|0
1641577540000|2022-01-07 17:45:40|268.49|266.49|268.48|266.48|268.49|266.49|268.31|266.31|0
1641577550000|2022-01-07 17:45:50|268.83|266.83|268.48|266.48|268.83|266.83|268.31|266.31|0
1641577560000|2022-01-07 17:46:00|268.66|266.66|269|267|269|267|268.66|266.66|0
1641577570000|2022-01-07 17:46:10|269.51|267.51|270.2|268.2|270.2|268.2|269.51|267.51|0
1641577580000|2022-01-07 17:46:20|270.37|268.37|270.2|268.2|270.37|268.37|270.2|268.2|0
1641577590000|2022-01-07 17:46:30|270.37|268.37|270.54|268.54|270.88|268.88|270.37|268.37|0
1641577600000|2022-01-07 17:46:40|270.71|268.71|270.71|268.71|270.71|268.71|270.71|268.71|0
1641577610000|2022-01-07 17:46:50|271.14|269.14|271.05|269.05|271.23|269.23|271.05|269.05|0
1641577620000|2022-01-07 17:47:00|270.88|268.88|270.71|268.71|270.88|268.88|270.71|268.71|0
1641577630000|2022-01-07 17:47:10|270.54|268.54|270.37|268.37|270.71|268.71|270.37|268.37|0
1641577640000|2022-01-07 17:47:20|270.2|268.2|269.85|267.85|270.2|268.2|269.85|267.85|0
1641577650000|2022-01-07 17:47:30|269.68|267.68|269.68|267.68|269.68|267.68|269.51|267.51|0
1641577660000|2022-01-07 17:47:40|269.85|267.85|269.68|267.68|269.85|267.85|269.68|267.68|0
1641577670000|2022-01-07 17:47:50|269.85|267.85|269.85|267.85|269.85|267.85|269.85|267.85|0
1641577680000|2022-01-07 17:48:00|269.51|267.51|269.34|267.34|269.68|267.68|269.34|267.34|0
1641577690000|2022-01-07 17:48:10|269|267|269.17|267.17|269.17|267.17|269|267|0
1641577700000|2022-01-07 17:48:20|269|267|269|267|269.17|267.17|269|267|0
1641577710000|2022-01-07 17:48:30|269.17|267.17|268.65|266.65|269.17|267.17|268.65|266.65|0
1641577720000|2022-01-07 17:48:40|268.82|266.82|268.82|266.82|268.82|266.82|268.82|266.82|0
1641577730000|2022-01-07 17:48:50|268.65|266.65|268.82|266.82|268.82|266.82|268.65|266.65|0
1641577740000|2022-01-07 17:49:00|269|267|269.17|267.17|269.17|267.17|269|267|0
1641577750000|2022-01-07 17:49:10|269.34|267.34|269|267|269.34|267.34|269|267|0
1641577760000|2022-01-07 17:49:20|268.65|266.65|268.31|266.31|268.65|266.65|268.31|266.31|0
1641577770000|2022-01-07 17:49:30|268.14|266.14|268.31|266.31|268.48|266.48|268.14|266.14|0
1641577780000|2022-01-07 17:49:40|267.8|265.8|267.97|265.97|268.14|266.14|267.8|265.8|0
1641577790000|2022-01-07 17:49:50|267.46|265.46|267.46|265.46|267.63|265.63|267.46|265.46|0
1641577800000|2022-01-07 17:50:00|267.63|265.63|267.12|265.12|267.63|265.63|267.12|265.12|0
1641577810000|2022-01-07 17:50:10|267.46|265.46|268.48|266.48|268.48|266.48|267.46|265.46|0
1641577820000|2022-01-07 17:50:20|268.31|266.31|268.48|266.48|268.82|266.82|268.31|266.31|0
1641577830000|2022-01-07 17:50:30|268.65|266.65|268.48|266.48|268.65|266.65|268.48|266.48|0
1641577840000|2022-01-07 17:50:40|268.31|266.31|268.48|266.48|268.48|266.48|267.97|265.97|0
1641577850000|2022-01-07 17:50:50|268.65|266.65|268.82|266.82|268.99|266.99|268.65|266.65|0
1641577860000|2022-01-07 17:51:00|268.65|266.65|268.82|266.82|268.82|266.82|268.48|266.48|0
1641577870000|2022-01-07 17:51:10|269.17|267.17|269.68|267.68|269.68|267.68|268.99|266.99|0
1641577880000|2022-01-07 17:51:20|269.85|267.85|269.85|267.85|269.85|267.85|269.68|267.68|0
1641577890000|2022-01-07 17:51:30|269.68|267.68|268.82|266.82|269.68|267.68|268.82|266.82|0
1641577900000|2022-01-07 17:51:40|268.99|266.99|268.82|266.82|268.99|266.99|268.82|266.82|0
1641577910000|2022-01-07 17:51:50|268.99|266.99|269.16|267.16|269.34|267.34|268.99|266.99|0
1641577920000|2022-01-07 17:52:00|268.99|266.99|269.34|267.34|269.34|267.34|268.99|266.99|0
1641577930000|2022-01-07 17:52:10|269.68|267.68|269.51|267.51|269.68|267.68|269.51|267.51|0
1641577940000|2022-01-07 17:52:20|269.16|267.16|269.16|267.16|269.16|267.16|269.16|267.16|0
1641577950000|2022-01-07 17:52:30|268.99|266.99|269.16|267.16|269.16|267.16|268.99|266.99|0
1641577960000|2022-01-07 17:52:40|269.34|267.34|269.16|267.16|269.34|267.34|268.99|266.99|0
1641577970000|2022-01-07 17:52:50|268.99|266.99|269.16|267.16|269.16|267.16|268.82|266.82|0
1641577980000|2022-01-07 17:53:00|269.33|267.33|269.51|267.51|269.51|267.51|269.33|267.33|0
1641577990000|2022-01-07 17:53:10|269.16|267.16|268.99|266.99|269.16|267.16|268.99|266.99|0
1641578000000|2022-01-07 17:53:20|268.82|266.82|268.82|266.82|268.99|266.99|268.65|266.65|0
1641578010000|2022-01-07 17:53:30|268.99|266.99|268.99|266.99|268.99|266.99|268.65|266.65|0
1641578020000|2022-01-07 17:53:40|269.16|267.16|269.16|267.16|269.16|267.16|269.16|267.16|0
1641578030000|2022-01-07 17:53:50|269.33|267.33|269.33|267.33|269.33|267.33|269.33|267.33|0
1641578040000|2022-01-07 17:54:00|269.16|267.16|269.33|267.33|269.51|267.51|269.16|267.16|0
1641578050000|2022-01-07 17:54:10|269.16|267.16|268.99|266.99|269.33|267.33|268.99|266.99|0
1641578060000|2022-01-07 17:54:20|268.9|266.9|268.82|266.82|268.9|266.9|268.82|266.82|0
1641578070000|2022-01-07 17:54:30|268.99|266.99|269.16|267.16|269.16|267.16|268.82|266.82|0
1641578080000|2022-01-07 17:54:40|269.24|267.24|269.16|267.16|269.33|267.33|269.16|267.16|0
1641578090000|2022-01-07 17:54:50|269.33|267.33|269.16|267.16|269.33|267.33|269.16|267.16|0
1641578100000|2022-01-07 17:55:00|269.07|267.07|268.82|266.82|269.33|267.33|268.82|266.82|0
1641578110000|2022-01-07 17:55:10|268.65|266.65|268.82|266.82|268.99|266.99|268.65|266.65|0
1641578120000|2022-01-07 17:55:20|269.16|267.16|268.48|266.48|269.16|267.16|268.48|266.48|0
1641578130000|2022-01-07 17:55:30|268.65|266.65|268.65|266.65|268.82|266.82|268.65|266.65|0
1641578140000|2022-01-07 17:55:40|268.48|266.48|268.65|266.65|268.65|266.65|268.48|266.48|0
1641578150000|2022-01-07 17:55:50|268.48|266.48|268.31|266.31|268.65|266.65|268.31|266.31|0
1641578160000|2022-01-07 17:56:00|267.96|265.96|268.65|266.65|268.65|266.65|267.96|265.96|0
1641578170000|2022-01-07 17:56:10|268.99|266.99|269.33|267.33|269.41|267.41|268.99|266.99|0
1641578180000|2022-01-07 17:56:20|269.16|267.16|269.5|267.5|269.5|267.5|269.16|267.16|0
1641578190000|2022-01-07 17:56:30|269.33|267.33|268.99|266.99|269.33|267.33|268.99|266.99|0
1641578200000|2022-01-07 17:56:40|269.16|267.16|269.33|267.33|269.33|267.33|269.16|267.16|0
1641578210000|2022-01-07 17:56:50|269.67|267.67|269.33|267.33|269.67|267.67|269.33|267.33|0
1641578220000|2022-01-07 17:57:00|269.5|267.5|269.85|267.85|269.85|267.85|269.33|267.33|0
1641578230000|2022-01-07 17:57:10|269.67|267.67|269.33|267.33|269.67|267.67|269.16|267.16|0
1641578240000|2022-01-07 17:57:20|269.5|267.5|269.5|267.5|269.67|267.67|269.5|267.5|0
1641578250000|2022-01-07 17:57:30|269.67|267.67|269.5|267.5|269.67|267.67|269.5|267.5|0
1641578260000|2022-01-07 17:57:40|269.33|267.33|269.5|267.5|269.5|267.5|269.33|267.33|0
1641578270000|2022-01-07 17:57:50|269.33|267.33|269.5|267.5|269.5|267.5|269.33|267.33|0
1641578280000|2022-01-07 17:58:00|269.33|267.33|269.67|267.67|269.67|267.67|269.33|267.33|0
1641578290000|2022-01-07 17:58:10|269.33|267.33|269.33|267.33|269.33|267.33|269.16|267.16|0
1641578300000|2022-01-07 17:58:20|269.16|267.16|268.82|266.82|269.16|267.16|268.82|266.82|0
1641578310000|2022-01-07 17:58:30|268.65|266.65|268.99|266.99|268.99|266.99|268.65|266.65|0
1641578320000|2022-01-07 17:58:40|269.16|267.16|269.16|267.16|269.5|267.5|269.16|267.16|0
1641578330000|2022-01-07 17:58:50|268.99|266.99|268.99|266.99|268.99|266.99|268.99|266.99|0
1641578340000|2022-01-07 17:59:00|269.16|267.16|269.33|267.33|269.33|267.33|268.99|266.99|0
1641578350000|2022-01-07 17:59:10|269.16|267.16|269.84|267.84|269.84|267.84|269.16|267.16|0
1641578360000|2022-01-07 17:59:20|269.67|267.67|270.19|268.19|270.19|268.19|269.67|267.67|0
1641578370000|2022-01-07 17:59:30|270.02|268.02|269.67|267.67|270.02|268.02|269.67|267.67|0
1641578380000|2022-01-07 17:59:40|269.84|267.84|270.19|268.19|270.19|268.19|269.84|267.84|0
1641578390000|2022-01-07 17:59:50|270.01|268.01|270.01|268.01|270.01|268.01|269.84|267.84|0
1641578400000|2022-01-07 18:00:00|270.19|268.19|269.67|267.67|270.19|268.19|269.67|267.67|0
1641578410000|2022-01-07 18:00:10|268.99|266.99|268.99|266.99|268.99|266.99|268.82|266.82|0
1641578420000|2022-01-07 18:00:20|268.82|266.82|269.33|267.33|269.33|267.33|268.82|266.82|0
1641578430000|2022-01-07 18:00:30|268.82|266.82|268.3|266.3|268.82|266.82|268.3|266.3|0
1641578440000|2022-01-07 18:00:40|267.96|265.96|267.79|265.79|267.96|265.96|267.79|265.79|0
1641578450000|2022-01-07 18:00:50|267.96|265.96|267.79|265.79|268.13|266.13|267.62|265.62|0
1641578460000|2022-01-07 18:01:00|267.96|265.96|267.53|265.53|268.04|266.04|267.53|265.53|0
1641578470000|2022-01-07 18:01:10|267.45|265.45|267.45|265.45|267.62|265.62|267.45|265.45|0
1641578480000|2022-01-07 18:01:20|267.28|265.28|267.36|265.36|267.45|265.45|267.28|265.28|0
1641578490000|2022-01-07 18:01:30|267.11|265.11|267.45|265.45|267.45|265.45|267.11|265.11|0
1641578500000|2022-01-07 18:01:40|267.62|265.62|268.21|266.21|268.21|266.21|267.62|265.62|0
1641578510000|2022-01-07 18:01:50|268.13|266.13|268.64|266.64|268.64|266.64|268.13|266.13|0
1641578520000|2022-01-07 18:02:00|268.99|266.99|269.33|267.33|269.33|267.33|268.99|266.99|0
1641578530000|2022-01-07 18:02:10|269.67|267.67|270.18|268.18|270.18|268.18|269.67|267.67|0
1641578540000|2022-01-07 18:02:20|270.36|268.36|270.87|268.87|270.87|268.87|270.18|268.18|0
1641578550000|2022-01-07 18:02:30|271.04|269.04|270.18|268.18|271.04|269.04|270.18|268.18|0
1641578560000|2022-01-07 18:02:40|270.01|268.01|269.84|267.84|270.01|268.01|269.84|267.84|0
1641578570000|2022-01-07 18:02:50|270.01|268.01|270.01|268.01|270.01|268.01|269.84|267.84|0
1641578580000|2022-01-07 18:03:00|270.36|268.36|270.36|268.36|270.36|268.36|270.18|268.18|0
1641578590000|2022-01-07 18:03:10|270.18|268.18|269.33|267.33|270.18|268.18|269.33|267.33|0
1641578600000|2022-01-07 18:03:20|268.98|266.98|269.16|267.16|269.16|267.16|268.81|266.81|0
1641578610000|2022-01-07 18:03:30|268.98|266.98|268.81|266.81|268.98|266.98|268.81|266.81|0
1641578620000|2022-01-07 18:03:40|268.98|266.98|268.13|266.13|268.98|266.98|268.13|266.13|0
1641578630000|2022-01-07 18:03:50|268.3|266.3|268.98|266.98|268.98|266.98|268.3|266.3|0
1641578640000|2022-01-07 18:04:00|269.16|267.16|269.16|267.16|269.33|267.33|269.16|267.16|0
1641578650000|2022-01-07 18:04:10|268.98|266.98|269.16|267.16|269.16|267.16|268.98|266.98|0
1641578660000|2022-01-07 18:04:20|269.33|267.33|269.33|267.33|269.33|267.33|269.33|267.33|0
1641578670000|2022-01-07 18:04:30|269.16|267.16|269.5|267.5|269.67|267.67|269.16|267.16|0
1641578680000|2022-01-07 18:04:40|269.41|267.41|268.77|266.77|269.84|267.84|268.77|266.77|0
1641578690000|2022-01-07 18:04:50|268.94|266.94|269.28|267.28|269.28|267.28|268.94|266.94|0
1641578700000|2022-01-07 18:05:00|269.11|267.11|268.94|266.94|269.28|267.28|268.94|266.94|0
1641578710000|2022-01-07 18:05:10|268.77|266.77|268.94|266.94|268.94|266.94|268.77|266.77|0
1641578720000|2022-01-07 18:05:20|268.6|266.6|268.6|266.6|268.6|266.6|268.6|266.6|0
1641578730000|2022-01-07 18:05:30|268.77|266.77|269.63|267.63|269.63|267.63|268.77|266.77|0
1641578740000|2022-01-07 18:05:40|269.46|267.46|269.46|267.46|269.63|267.63|269.28|267.28|0
1641578750000|2022-01-07 18:05:50|269.63|267.63|269.37|267.37|269.63|267.63|269.37|267.37|0
1641578760000|2022-01-07 18:06:00|269.28|267.28|269.63|267.63|269.8|267.8|269.28|267.28|0
1641578770000|2022-01-07 18:06:10|269.46|267.46|269.46|267.46|269.63|267.63|269.46|267.46|0
1641578780000|2022-01-07 18:06:20|269.37|267.37|270.49|268.49|270.49|268.49|269.37|267.37|0
1641578790000|2022-01-07 18:06:30|270.31|268.31|270.31|268.31|270.31|268.31|270.14|268.14|0
1641578800000|2022-01-07 18:06:40|270.49|268.49|270.49|268.49|270.49|268.49|270.14|268.14|0
1641578810000|2022-01-07 18:06:50|270.14|268.14|270.49|268.49|270.49|268.49|270.14|268.14|0
1641578820000|2022-01-07 18:07:00|270.31|268.31|270.83|268.83|270.83|268.83|270.31|268.31|0
1641578830000|2022-01-07 18:07:10|270.66|268.66|270.49|268.49|270.66|268.66|270.49|268.49|0
1641578840000|2022-01-07 18:07:20|270.66|268.66|270.66|268.66|270.66|268.66|270.66|268.66|0
1641578850000|2022-01-07 18:07:30|270.49|268.49|269.63|267.63|270.66|268.66|269.63|267.63|0
1641578860000|2022-01-07 18:07:40|269.8|267.8|269.63|267.63|269.8|267.8|269.63|267.63|0
1641578870000|2022-01-07 18:07:50|269.45|267.45|269.28|267.28|269.63|267.63|269.28|267.28|0
1641578880000|2022-01-07 18:08:00|269.63|267.63|269.63|267.63|269.63|267.63|269.63|267.63|0
1641578890000|2022-01-07 18:08:10|269.8|267.8|269.97|267.97|269.97|267.97|269.8|267.8|0
1641578900000|2022-01-07 18:08:20|269.8|267.8|269.97|267.97|269.97|267.97|269.8|267.8|0
1641578910000|2022-01-07 18:08:30|270.14|268.14|269.97|267.97|270.14|268.14|269.8|267.8|0
1641578920000|2022-01-07 18:08:40|270.31|268.31|270.83|268.83|270.83|268.83|270.31|268.31|0
1641578930000|2022-01-07 18:08:50|271.17|269.17|270.31|268.31|271.17|269.17|270.31|268.31|0
1641578940000|2022-01-07 18:09:00|270.14|268.14|269.97|267.97|270.14|268.14|269.8|267.8|0
1641578950000|2022-01-07 18:09:10|269.8|267.8|270.14|268.14|270.14|268.14|269.8|267.8|0
1641578960000|2022-01-07 18:09:20|270.66|268.66|270.66|268.66|270.66|268.66|270.39|268.39|0
1641578970000|2022-01-07 18:09:30|270.48|268.48|270.48|268.48|270.48|268.48|270.31|268.31|0
1641578980000|2022-01-07 18:09:40|270.66|268.66|270.48|268.48|270.83|268.83|270.48|268.48|0
1641578990000|2022-01-07 18:09:50|270.31|268.31|270.14|268.14|270.31|268.31|270.14|268.14|0
1641579000000|2022-01-07 18:10:00|270.31|268.31|270.31|268.31|270.31|268.31|270.31|268.31|0
1641579010000|2022-01-07 18:10:10|270.14|268.14|270.31|268.31|270.31|268.31|269.97|267.97|0
1641579020000|2022-01-07 18:10:20|270.65|268.65|270.57|268.57|270.65|268.65|270.48|268.48|0
1641579030000|2022-01-07 18:10:30|270.65|268.65|271.34|269.34|271.34|269.34|270.65|268.65|0
1641579040000|2022-01-07 18:10:40|271.17|269.17|271|269|271.17|269.17|271|269|0
1641579050000|2022-01-07 18:10:50|270.83|268.83|271|269|271.17|269.17|270.65|268.65|0
1641579060000|2022-01-07 18:11:00|270.83|268.83|271|269|271.34|269.34|270.83|268.83|0
1641579070000|2022-01-07 18:11:10|271.17|269.17|271.34|269.34|271.34|269.34|271.17|269.17|0
1641579080000|2022-01-07 18:11:20|270.83|268.83|271|269|271|269|270.83|268.83|0
1641579090000|2022-01-07 18:11:30|270.83|268.83|271|269|271|269|270.83|268.83|0
1641579100000|2022-01-07 18:11:40|271.17|269.17|270.83|268.83|271.17|269.17|270.83|268.83|0
1641579110000|2022-01-07 18:11:50|271|269|271|269|271|269|270.83|268.83|0
1641579120000|2022-01-07 18:12:00|270.83|268.83|270.14|268.14|270.83|268.83|270.14|268.14|0
1641579130000|2022-01-07 18:12:10|269.97|267.97|270.48|268.48|270.48|268.48|269.97|267.97|0
1641579140000|2022-01-07 18:12:20|270.83|268.83|270.83|268.83|271|269|270.83|268.83|0
1641579150000|2022-01-07 18:12:30|271|269|270.83|268.83|271|269|270.83|268.83|0
1641579160000|2022-01-07 18:12:40|271|269|271.17|269.17|271.17|269.17|271|269|0
1641579170000|2022-01-07 18:12:50|271.34|269.34|271|269|271.34|269.34|271|269|0
1641579180000|2022-01-07 18:13:00|270.82|268.82|271.17|269.17|271.17|269.17|270.82|268.82|0
1641579190000|2022-01-07 18:13:10|271|269|270.65|268.65|271|269|270.65|268.65|0
1641579200000|2022-01-07 18:13:20|270.82|268.82|270.14|268.14|270.82|268.82|270.14|268.14|0
1641579210000|2022-01-07 18:13:30|270.31|268.31|270.31|268.31|270.48|268.48|270.31|268.31|0
1641579220000|2022-01-07 18:13:40|270.48|268.48|270.48|268.48|270.65|268.65|270.48|268.48|0
1641579230000|2022-01-07 18:13:50|270.31|268.31|270.65|268.65|270.65|268.65|270.31|268.31|0
1641579240000|2022-01-07 18:14:00|270.48|268.48|270.65|268.65|270.65|268.65|270.48|268.48|0
1641579250000|2022-01-07 18:14:10|270.82|268.82|270.82|268.82|270.82|268.82|270.65|268.65|0
1641579260000|2022-01-07 18:14:20|271|269|270.82|268.82|271|269|270.82|268.82|0
1641579270000|2022-01-07 18:14:30|271|269|270.82|268.82|271|269|270.65|268.65|0
1641579280000|2022-01-07 18:14:40|271|269|271|269|271|269|271|269|0
1641579300000|2022-01-07 18:15:00|270.82|268.82|270.31|268.31|270.82|268.82|270.31|268.31|0
1641579310000|2022-01-07 18:15:10|270.14|268.14|271|269|271|269|270.14|268.14|0
1641579320000|2022-01-07 18:15:20|271.17|269.17|271.51|269.51|271.51|269.51|271.17|269.17|0
1641579330000|2022-01-07 18:15:30|271.68|269.68|271.68|269.68|271.68|269.68|271.51|269.51|0
1641579340000|2022-01-07 18:15:40|272.2|270.2|271.86|269.86|272.2|270.2|271.68|269.68|0
1641579350000|2022-01-07 18:15:50|271.68|269.68|271.51|269.51|271.68|269.68|271.51|269.51|0
1641579360000|2022-01-07 18:16:00|271.86|269.86|271.51|269.51|271.86|269.86|271.51|269.51|0
1641579370000|2022-01-07 18:16:10|271.34|269.34|270.99|268.99|271.34|269.34|270.99|268.99|0
1641579380000|2022-01-07 18:16:20|271.17|269.17|271.34|269.34|271.34|269.34|270.99|268.99|0
1641579390000|2022-01-07 18:16:30|271.17|269.17|270.99|268.99|271.17|269.17|270.99|268.99|0
1641579400000|2022-01-07 18:16:40|271.17|269.17|270.99|268.99|271.17|269.17|270.99|268.99|0
1641579410000|2022-01-07 18:16:50|270.73|268.73|270.65|268.65|270.82|268.82|270.65|268.65|0
1641579420000|2022-01-07 18:17:00|270.31|268.31|270.31|268.31|270.31|268.31|270.13|268.13|0
1641579430000|2022-01-07 18:17:10|270.48|268.48|270.31|268.31|270.48|268.48|270.31|268.31|0
1641579440000|2022-01-07 18:17:20|269.62|267.62|269.79|267.79|269.96|267.96|269.62|267.62|0
1641579450000|2022-01-07 18:17:30|269.62|267.62|269.79|267.79|269.79|267.79|269.62|267.62|0
1641579460000|2022-01-07 18:17:40|269.96|267.96|270.13|268.13|270.13|268.13|269.79|267.79|0
1641579470000|2022-01-07 18:17:50|270.31|268.31|270.31|268.31|270.31|268.31|270.13|268.13|0
1641579480000|2022-01-07 18:18:00|270.48|268.48|270.13|268.13|270.48|268.48|270.13|268.13|0
1641579490000|2022-01-07 18:18:10|269.79|267.79|269.96|267.96|269.96|267.96|269.79|267.79|0
1641579510000|2022-01-07 18:18:30|270.13|268.13|269.96|267.96|270.13|268.13|269.96|267.96|0
1641579520000|2022-01-07 18:18:40|269.79|267.79|269.79|267.79|269.79|267.79|269.79|267.79|0
1641579530000|2022-01-07 18:18:50|269.96|267.96|269.79|267.79|269.96|267.96|269.79|267.79|0
1641579540000|2022-01-07 18:19:00|269.96|267.96|269.62|267.62|269.96|267.96|269.62|267.62|0
1641579550000|2022-01-07 18:19:10|269.79|267.79|270.13|268.13|270.13|268.13|269.62|267.62|0
1641579560000|2022-01-07 18:19:20|269.96|267.96|269.96|267.96|270.3|268.3|269.96|267.96|0
1641579570000|2022-01-07 18:19:30|269.79|267.79|269.96|267.96|269.96|267.96|269.79|267.79|0
1641579580000|2022-01-07 18:19:40|270.13|268.13|270.48|268.48|270.48|268.48|269.96|267.96|0
1641579590000|2022-01-07 18:19:50|270.3|268.3|270.48|268.48|270.65|268.65|270.3|268.3|0
1641579600000|2022-01-07 18:20:00|270.65|268.65|270.65|268.65|270.82|268.82|270.65|268.65|0
1641579610000|2022-01-07 18:20:10|270.82|268.82|270.48|268.48|270.82|268.82|270.3|268.3|0
1641579620000|2022-01-07 18:20:20|270.82|268.82|270.82|268.82|270.82|268.82|270.82|268.82|0
1641579630000|2022-01-07 18:20:30|270.65|268.65|270.65|268.65|270.65|268.65|270.65|268.65|0
1641579640000|2022-01-07 18:20:40|270.48|268.48|270.13|268.13|270.48|268.48|270.13|268.13|0
1641579650000|2022-01-07 18:20:50|269.96|267.96|269.96|267.96|269.96|267.96|269.96|267.96|0
1641579660000|2022-01-07 18:21:00|270.13|268.13|270.13|268.13|270.3|268.3|270.13|268.13|0
1641579670000|2022-01-07 18:21:10|270.04|268.04|269.96|267.96|270.04|268.04|269.96|267.96|0
1641579680000|2022-01-07 18:21:20|269.79|267.79|269.96|267.96|269.96|267.96|269.79|267.79|0
1641579690000|2022-01-07 18:21:30|270.13|268.13|270.3|268.3|270.3|268.3|270.13|268.13|0
1641579700000|2022-01-07 18:21:40|270.13|268.13|269.62|267.62|270.13|268.13|269.62|267.62|0
1641579710000|2022-01-07 18:21:50|269.79|267.79|270.13|268.13|270.13|268.13|269.79|267.79|0
1641579720000|2022-01-07 18:22:00|269.62|267.62|269.62|267.62|269.62|267.62|269.62|267.62|0
1641579730000|2022-01-07 18:22:10|269.96|267.96|270.3|268.3|270.3|268.3|269.96|267.96|0
1641579740000|2022-01-07 18:22:20|269.96|267.96|270.3|268.3|270.3|268.3|269.96|267.96|0
1641579750000|2022-01-07 18:22:30|270.82|268.82|270.82|268.82|270.99|268.99|270.82|268.82|0
1641579760000|2022-01-07 18:22:40|271.16|269.16|270.99|268.99|271.16|269.16|270.82|268.82|0
1641579770000|2022-01-07 18:22:50|270.65|268.65|270.47|268.47|270.65|268.65|270.47|268.47|0
1641579780000|2022-01-07 18:23:00|270.3|268.3|269.79|267.79|270.3|268.3|269.79|267.79|0
1641579790000|2022-01-07 18:23:10|269.61|267.61|269.1|267.1|269.61|267.61|269.1|267.1|0
1641579800000|2022-01-07 18:23:20|268.93|266.93|269.1|267.1|269.1|267.1|268.93|266.93|0
1641579810000|2022-01-07 18:23:30|268.93|266.93|268.93|266.93|268.93|266.93|268.76|266.76|0
1641579820000|2022-01-07 18:23:40|268.76|266.76|269.27|267.27|269.27|267.27|268.76|266.76|0
1641579830000|2022-01-07 18:23:50|269.44|267.44|269.44|267.44|269.61|267.61|269.44|267.44|0
1641579840000|2022-01-07 18:24:00|269.27|267.27|269.61|267.61|269.61|267.61|269.27|267.27|0
1641579850000|2022-01-07 18:24:10|269.96|267.96|269.44|267.44|269.96|267.96|269.44|267.44|0
1641579860000|2022-01-07 18:24:20|269.61|267.61|269.1|267.1|269.61|267.61|269.1|267.1|0
1641579870000|2022-01-07 18:24:30|268.93|266.93|268.58|266.58|268.93|266.93|268.58|266.58|0
1641579880000|2022-01-07 18:24:40|268.93|266.93|269.1|267.1|269.27|267.27|268.93|266.93|0
1641579890000|2022-01-07 18:24:50|268.93|266.93|268.76|266.76|268.93|266.93|268.58|266.58|0
1641579900000|2022-01-07 18:25:00|268.93|266.93|268.58|266.58|268.93|266.93|268.58|266.58|0
1641579910000|2022-01-07 18:25:10|268.76|266.76|268.58|266.58|268.76|266.76|268.58|266.58|0
1641579920000|2022-01-07 18:25:20|268.76|266.76|268.58|266.58|268.76|266.76|268.41|266.41|0
1641579930000|2022-01-07 18:25:30|268.41|266.41|268.76|266.76|268.76|266.76|268.41|266.41|0
1641579940000|2022-01-07 18:25:40|268.41|266.41|268.93|266.93|268.93|266.93|268.41|266.41|0
1641579950000|2022-01-07 18:25:50|269.1|267.1|268.75|266.75|269.1|267.1|268.75|266.75|0
1641579960000|2022-01-07 18:26:00|268.58|266.58|269.1|267.1|269.1|267.1|268.58|266.58|0
1641579970000|2022-01-07 18:26:10|268.93|266.93|268.75|266.75|268.93|266.93|268.58|266.58|0
1641579980000|2022-01-07 18:26:20|268.41|266.41|268.41|266.41|268.41|266.41|268.41|266.41|0
1641579990000|2022-01-07 18:26:30|268.24|266.24|268.24|266.24|268.41|266.41|268.07|266.07|0
1641580000000|2022-01-07 18:26:40|268.41|266.41|268.75|266.75|268.75|266.75|268.41|266.41|0
1641580010000|2022-01-07 18:26:50|268.58|266.58|268.58|266.58|268.58|266.58|268.58|266.58|0
1641580020000|2022-01-07 18:27:00|268.41|266.41|268.75|266.75|268.75|266.75|268.41|266.41|0
1641580030000|2022-01-07 18:27:10|268.93|266.93|268.75|266.75|268.93|266.93|268.58|266.58|0
1641580040000|2022-01-07 18:27:20|268.93|266.93|269.1|267.1|269.1|267.1|268.93|266.93|0
1641580050000|2022-01-07 18:27:30|269.27|267.27|269.27|267.27|269.27|267.27|269.1|267.1|0
1641580060000|2022-01-07 18:27:40|269.44|267.44|268.92|266.92|269.44|267.44|268.92|266.92|0
1641580070000|2022-01-07 18:27:50|268.75|266.75|269.01|267.01|269.1|267.1|268.75|266.75|0
1641580080000|2022-01-07 18:28:00|269.1|267.1|269.44|267.44|269.44|267.44|269.1|267.1|0
1641580090000|2022-01-07 18:28:10|269.27|267.27|268.92|266.92|269.27|267.27|268.92|266.92|0
1641580100000|2022-01-07 18:28:20|268.58|266.58|268.24|266.24|268.58|266.58|268.24|266.24|0
1641580110000|2022-01-07 18:28:30|268.07|266.07|268.07|266.07|268.24|266.24|268.07|266.07|0
1641580120000|2022-01-07 18:28:40|267.9|265.9|267.73|265.73|267.9|265.9|267.73|265.73|0
1641580130000|2022-01-07 18:28:50|267.9|265.9|267.9|265.9|267.9|265.9|267.9|265.9|0
1641580140000|2022-01-07 18:29:00|267.73|265.73|267.55|265.55|267.73|265.73|267.55|265.55|0
1641580150000|2022-01-07 18:29:10|267.21|265.21|267.72|265.72|267.72|265.72|267.21|265.21|0
1641580160000|2022-01-07 18:29:20|267.38|265.38|267.21|265.21|267.38|265.38|267.21|265.21|0
1641580170000|2022-01-07 18:29:30|267.38|265.38|267.55|265.55|267.55|265.55|267.38|265.38|0
1641580180000|2022-01-07 18:29:40|267.72|265.72|267.72|265.72|267.72|265.72|267.72|265.72|0
1641580190000|2022-01-07 18:29:50|267.9|265.9|267.72|265.72|267.9|265.9|267.72|265.72|0
1641580200000|2022-01-07 18:30:00|267.55|265.55|267.55|265.55|267.55|265.55|267.55|265.55|0
1641580210000|2022-01-07 18:30:10|267.21|265.21|267.38|265.38|267.38|265.38|267.21|265.21|0
1641580220000|2022-01-07 18:30:20|267.21|265.21|267.21|265.21|267.21|265.21|267.04|265.04|0
1641580230000|2022-01-07 18:30:30|267.72|265.72|268.07|266.07|268.07|266.07|267.72|265.72|0
1641580240000|2022-01-07 18:30:40|267.9|265.9|267.98|265.98|268.07|266.07|267.72|265.72|0
1641580250000|2022-01-07 18:30:50|268.07|266.07|267.72|265.72|268.07|266.07|267.55|265.55|0
1641580260000|2022-01-07 18:31:00|267.89|265.89|268.07|266.07|268.07|266.07|267.89|265.89|0
1641580270000|2022-01-07 18:31:10|267.89|265.89|268.24|266.24|268.24|266.24|267.89|265.89|0
1641580280000|2022-01-07 18:31:20|267.68|265.68|267.85|265.85|267.85|265.85|267.51|265.51|0
1641580290000|2022-01-07 18:31:30|268.02|266.02|267.85|265.85|268.02|266.02|267.85|265.85|0
1641580300000|2022-01-07 18:31:40|268.02|266.02|267.85|265.85|268.02|266.02|267.85|265.85|0
1641580310000|2022-01-07 18:31:50|268.02|266.02|268.02|266.02|268.02|266.02|268.02|266.02|0
1641580320000|2022-01-07 18:32:00|267.85|265.85|268.2|266.2|268.2|266.2|267.85|265.85|0
1641580330000|2022-01-07 18:32:10|268.02|266.02|268.37|266.37|268.37|266.37|268.02|266.02|0
1641580340000|2022-01-07 18:32:20|267.85|265.85|267.85|265.85|267.85|265.85|267.68|265.68|0
1641580350000|2022-01-07 18:32:30|268.02|266.02|267.85|265.85|268.02|266.02|267.85|265.85|0
1641580360000|2022-01-07 18:32:40|267.68|265.68|267.85|265.85|267.85|265.85|267.68|265.68|0
1641580370000|2022-01-07 18:32:50|268.02|266.02|268.37|266.37|268.37|266.37|268.02|266.02|0
1641580380000|2022-01-07 18:33:00|268.71|266.71|268.71|266.71|268.71|266.71|268.54|266.54|0
1641580390000|2022-01-07 18:33:10|268.88|266.88|268.88|266.88|269.05|267.05|268.88|266.88|0
1641580400000|2022-01-07 18:33:20|268.54|266.54|268.88|266.88|269.05|267.05|268.54|266.54|0
1641580410000|2022-01-07 18:33:30|269.23|267.23|269.05|267.05|269.23|267.23|268.88|266.88|0
1641580420000|2022-01-07 18:33:40|268.71|266.71|268.54|266.54|268.71|266.71|268.54|266.54|0
1641580430000|2022-01-07 18:33:50|268.62|266.62|269.23|267.23|269.23|267.23|268.62|266.62|0
1641580450000|2022-01-07 18:34:10|269.05|267.05|269.22|267.22|269.22|267.22|269.05|267.05|0
1641580460000|2022-01-07 18:34:20|269.05|267.05|269.05|267.05|269.22|267.22|269.05|267.05|0
1641580470000|2022-01-07 18:34:30|269.22|267.22|269.05|267.05|269.22|267.22|268.88|266.88|0
1641580480000|2022-01-07 18:34:40|268.88|266.88|269.05|267.05|269.05|267.05|268.88|266.88|0
1641580490000|2022-01-07 18:34:50|269.22|267.22|269.4|267.4|269.4|267.4|269.22|267.22|0
1641580500000|2022-01-07 18:35:00|269.74|267.74|269.91|267.91|269.91|267.91|269.74|267.74|0
1641580510000|2022-01-07 18:35:10|269.82|267.82|269.91|267.91|269.91|267.91|269.82|267.82|0
1641580520000|2022-01-07 18:35:20|270.08|268.08|270.43|268.43|270.43|268.43|270.08|268.08|0
1641580530000|2022-01-07 18:35:30|270.26|268.26|270.26|268.26|270.26|268.26|270.26|268.26|0
1641580540000|2022-01-07 18:35:40|270.08|268.08|270.26|268.26|270.26|268.26|270.08|268.08|0
1641580550000|2022-01-07 18:35:50|270.08|268.08|270.43|268.43|270.43|268.43|270.08|268.08|0
1641580560000|2022-01-07 18:36:00|270.26|268.26|270.08|268.08|270.26|268.26|270.08|268.08|0
1641580570000|2022-01-07 18:36:10|269.57|267.57|269.91|267.91|269.91|267.91|269.57|267.57|0
1641580580000|2022-01-07 18:36:20|270.08|268.08|270.08|268.08|270.08|268.08|270.08|268.08|0
1641580590000|2022-01-07 18:36:30|270.26|268.26|270.08|268.08|270.26|268.26|270.08|268.08|0
1641580610000|2022-01-07 18:36:50|269.91|267.91|270.08|268.08|270.08|268.08|269.91|267.91|0
1641580620000|2022-01-07 18:37:00|269.91|267.91|270.08|268.08|270.08|268.08|269.91|267.91|0
1641580630000|2022-01-07 18:37:10|269.91|267.91|269.39|267.39|269.91|267.91|269.39|267.39|0
1641580640000|2022-01-07 18:37:20|269.22|267.22|269.22|267.22|269.39|267.39|269.22|267.22|0
1641580650000|2022-01-07 18:37:30|269.39|267.39|269.39|267.39|269.39|267.39|269.22|267.22|0
1641580660000|2022-01-07 18:37:40|269.57|267.57|269.39|267.39|269.57|267.57|269.39|267.39|0
1641580670000|2022-01-07 18:37:50|269.22|267.22|269.22|267.22|269.22|267.22|269.22|267.22|0
1641580680000|2022-01-07 18:38:00|269.39|267.39|269.22|267.22|269.39|267.39|269.22|267.22|0
1641580690000|2022-01-07 18:38:10|269.05|267.05|268.88|266.88|269.05|267.05|268.88|266.88|0
1641580700000|2022-01-07 18:38:20|269.05|267.05|269.39|267.39|269.39|267.39|269.05|267.05|0
1641580710000|2022-01-07 18:38:30|269.57|267.57|269.22|267.22|269.57|267.57|269.22|267.22|0
1641580720000|2022-01-07 18:38:40|269.05|267.05|268.88|266.88|269.05|267.05|268.88|266.88|0
1641580730000|2022-01-07 18:38:50|269.05|267.05|268.71|266.71|269.05|267.05|268.71|266.71|0
1641580740000|2022-01-07 18:39:00|268.79|266.79|268.53|266.53|268.79|266.79|268.53|266.53|0
1641580750000|2022-01-07 18:39:10|268.19|266.19|268.36|266.36|268.36|266.36|268.19|266.19|0
1641580760000|2022-01-07 18:39:20|268.19|266.19|268.19|266.19|268.19|266.19|268.19|266.19|0
1641580770000|2022-01-07 18:39:30|268.02|266.02|267.5|265.5|268.02|266.02|267.5|265.5|0
1641580780000|2022-01-07 18:39:40|267.68|265.68|267.5|265.5|267.68|265.68|267.5|265.5|0
1641580790000|2022-01-07 18:39:50|267.68|265.68|267.85|265.85|267.85|265.85|267.68|265.68|0
1641580800000|2022-01-07 18:40:00|267.5|265.5|267.5|265.5|267.68|265.68|267.5|265.5|0
1641580810000|2022-01-07 18:40:10|267.68|265.68|267.68|265.68|267.68|265.68|267.33|265.33|0
1641580820000|2022-01-07 18:40:20|267.85|265.85|267.85|265.85|267.85|265.85|267.85|265.85|0
1641580830000|2022-01-07 18:40:30|267.68|265.68|267.85|265.85|267.85|265.85|267.67|265.67|0
1641580840000|2022-01-07 18:40:40|267.67|265.67|266.99|264.99|267.67|265.67|266.99|264.99|0
1641580850000|2022-01-07 18:40:50|266.82|264.82|267.5|265.5|267.5|265.5|266.82|264.82|0
1641580860000|2022-01-07 18:41:00|267.33|265.33|267.5|265.5|267.67|265.67|267.33|265.33|0
1641580870000|2022-01-07 18:41:10|267.16|265.16|266.99|264.99|267.16|265.16|266.99|264.99|0
1641580880000|2022-01-07 18:41:20|266.82|264.82|267.33|265.33|267.33|265.33|266.82|264.82|0
1641580890000|2022-01-07 18:41:30|267.67|265.67|267.76|265.76|267.76|265.76|267.67|265.67|0
1641580900000|2022-01-07 18:41:40|267.67|265.67|267.67|265.67|267.85|265.85|267.67|265.67|0
1641580920000|2022-01-07 18:42:00|267.85|265.85|267.85|265.85|268.02|266.02|267.85|265.85|0
1641580930000|2022-01-07 18:42:10|268.02|266.02|268.19|266.19|268.19|266.19|268.02|266.02|0
1641580940000|2022-01-07 18:42:20|268.36|266.36|268.7|266.7|268.88|266.88|268.36|266.36|0
1641580950000|2022-01-07 18:42:30|268.88|266.88|268.19|266.19|268.88|266.88|268.19|266.19|0
1641580960000|2022-01-07 18:42:40|268.02|266.02|268.02|266.02|268.02|266.02|268.02|266.02|0
1641580970000|2022-01-07 18:42:50|267.84|265.84|267.84|265.84|267.84|265.84|267.84|265.84|0
1641580980000|2022-01-07 18:43:00|268.02|266.02|267.84|265.84|268.02|266.02|267.84|265.84|0
1641580990000|2022-01-07 18:43:10|268.36|266.36|268.36|266.36|268.36|266.36|268.36|266.36|0
1641581000000|2022-01-07 18:43:20|268.19|266.19|268.19|266.19|268.19|266.19|268.19|266.19|0
1641581010000|2022-01-07 18:43:30|268.36|266.36|268.36|266.36|268.36|266.36|268.19|266.19|0
1641581020000|2022-01-07 18:43:40|268.19|266.19|268.36|266.36|268.36|266.36|268.19|266.19|0
1641581030000|2022-01-07 18:43:50|268.19|266.19|267.84|265.84|268.19|266.19|267.84|265.84|0
1641581040000|2022-01-07 18:44:00|267.93|265.93|268.19|266.19|268.19|266.19|267.93|265.93|0
1641581050000|2022-01-07 18:44:10|268.02|266.02|267.84|265.84|268.02|266.02|267.84|265.84|0
1641581060000|2022-01-07 18:44:20|268.02|266.02|268.53|266.53|268.53|266.53|268.02|266.02|0
1641581070000|2022-01-07 18:44:30|268.7|266.7|268.7|266.7|268.7|266.7|268.7|266.7|0
1641581080000|2022-01-07 18:44:40|268.53|266.53|268.36|266.36|268.53|266.53|268.36|266.36|0
1641581090000|2022-01-07 18:44:50|268.19|266.19|268.19|266.19|268.36|266.36|268.19|266.19|0
1641581100000|2022-01-07 18:45:00|268.01|266.01|267.67|265.67|268.01|266.01|267.67|265.67|0
1641581110000|2022-01-07 18:45:10|267.84|265.84|267.67|265.67|267.84|265.84|267.67|265.67|0
1641581120000|2022-01-07 18:45:20|267.5|265.5|267.33|265.33|267.5|265.5|267.16|265.16|0
1641581130000|2022-01-07 18:45:30|267.5|265.5|267.33|265.33|267.5|265.5|267.33|265.33|0
1641581140000|2022-01-07 18:45:40|267.5|265.5|267.5|265.5|267.5|265.5|267.5|265.5|0
1641581150000|2022-01-07 18:45:50|267.67|265.67|267.5|265.5|267.67|265.67|267.33|265.33|0
1641581160000|2022-01-07 18:46:00|267.33|265.33|267.16|265.16|267.33|265.33|266.99|264.99|0
1641581170000|2022-01-07 18:46:10|267.33|265.33|268.01|266.01|268.01|266.01|267.33|265.33|0
1641581180000|2022-01-07 18:46:20|267.84|265.84|267.5|265.5|267.84|265.84|267.5|265.5|0
1641581190000|2022-01-07 18:46:30|267.67|265.67|267.16|265.16|267.67|265.67|267.16|265.16|0
1641581200000|2022-01-07 18:46:40|267.5|265.5|267.67|265.67|267.84|265.84|267.5|265.5|0
1641581210000|2022-01-07 18:46:50|267.84|265.84|267.5|265.5|267.84|265.84|267.5|265.5|0
1641581220000|2022-01-07 18:47:00|267.33|265.33|267.5|265.5|267.5|265.5|267.33|265.33|0
1641581240000|2022-01-07 18:47:20|267.67|265.67|267.16|265.16|267.67|265.67|267.16|265.16|0
1641581250000|2022-01-07 18:47:30|266.98|264.98|266.81|264.81|266.98|264.98|266.81|264.81|0
1641581260000|2022-01-07 18:47:40|266.98|264.98|266.98|264.98|266.98|264.98|266.98|264.98|0
1641581270000|2022-01-07 18:47:50|267.16|265.16|267.16|265.16|267.16|265.16|267.16|265.16|0
1641581280000|2022-01-07 18:48:00|267.33|265.33|266.98|264.98|267.33|265.33|266.98|264.98|0
1641581290000|2022-01-07 18:48:10|266.64|264.64|266.81|264.81|266.81|264.81|266.64|264.64|0
1641581300000|2022-01-07 18:48:20|266.98|264.98|266.98|264.98|266.98|264.98|266.98|264.98|0
1641581310000|2022-01-07 18:48:30|266.81|264.81|266.81|264.81|266.98|264.98|266.81|264.81|0
1641581330000|2022-01-07 18:48:50|266.98|264.98|267.33|265.33|267.33|265.33|266.98|264.98|0
1641581340000|2022-01-07 18:49:00|267.15|265.15|267.5|265.5|267.5|265.5|267.15|265.15|0
1641581350000|2022-01-07 18:49:10|267.67|265.67|267.5|265.5|267.67|265.67|267.5|265.5|0
1641581360000|2022-01-07 18:49:20|267.15|265.15|267.33|265.33|267.33|265.33|267.15|265.15|0
1641581370000|2022-01-07 18:49:30|266.98|264.98|266.98|264.98|266.98|264.98|266.98|264.98|0
1641581380000|2022-01-07 18:49:40|266.81|264.81|266.81|264.81|266.81|264.81|266.64|264.64|0
1641581390000|2022-01-07 18:49:50|266.64|264.64|266.47|264.47|266.64|264.64|266.47|264.47|0
1641581400000|2022-01-07 18:50:00|266.3|264.3|265.96|263.96|266.47|264.47|265.96|263.96|0
1641581410000|2022-01-07 18:50:10|265.79|263.79|264.59|262.59|265.79|263.79|264.59|262.59|0
1641581420000|2022-01-07 18:50:20|264.42|262.42|264.76|262.76|264.76|262.76|264.25|262.25|0
1641581430000|2022-01-07 18:50:30|264.59|262.59|264.25|262.25|264.59|262.59|264.25|262.25|0
1641581440000|2022-01-07 18:50:40|264.42|262.42|264.59|262.59|264.59|262.59|264.25|262.25|0
1641581450000|2022-01-07 18:50:50|264.42|262.42|264.76|262.76|264.76|262.76|264.42|262.42|0
1641581460000|2022-01-07 18:51:00|265.1|263.1|265.27|263.27|265.27|263.27|264.76|262.76|0
1641581470000|2022-01-07 18:51:10|265.44|263.44|265.96|263.96|265.96|263.96|265.44|263.44|0
1641581480000|2022-01-07 18:51:20|265.78|263.78|265.96|263.96|265.96|263.96|265.78|263.78|0
1641581490000|2022-01-07 18:51:30|266.64|264.64|266.3|264.3|266.64|264.64|266.3|264.3|0
1641581500000|2022-01-07 18:51:40|266.13|264.13|266.13|264.13|266.3|264.3|265.95|263.95|0
1641581510000|2022-01-07 18:51:50|266.47|264.47|266.64|264.64|266.64|264.64|266.47|264.47|0
1641581520000|2022-01-07 18:52:00|266.47|264.47|266.13|264.13|266.47|264.47|266.13|264.13|0
1641581530000|2022-01-07 18:52:10|266.3|264.3|266.98|264.98|266.98|264.98|266.3|264.3|0
1641581540000|2022-01-07 18:52:20|267.49|265.49|267.15|265.15|267.49|265.49|266.98|264.98|0
1641581550000|2022-01-07 18:52:30|266.98|264.98|266.98|264.98|266.98|264.98|266.81|264.81|0
1641581570000|2022-01-07 18:52:50|267.15|265.15|266.81|264.81|267.15|265.15|266.81|264.81|0
1641581580000|2022-01-07 18:53:00|266.98|264.98|267.49|265.49|267.49|265.49|266.98|264.98|0
1641581590000|2022-01-07 18:53:10|267.32|265.32|267.32|265.32|267.32|265.32|267.15|265.15|0
1641581600000|2022-01-07 18:53:20|267.49|265.49|267.49|265.49|267.49|265.49|267.49|265.49|0
1641581610000|2022-01-07 18:53:30|267.58|265.58|267.32|265.32|267.58|265.58|267.32|265.32|0
1641581620000|2022-01-07 18:53:40|267.49|265.49|267.49|265.49|267.67|265.67|267.49|265.49|0
1641581630000|2022-01-07 18:53:50|267.67|265.67|267.67|265.67|267.84|265.84|267.67|265.67|0
1641581640000|2022-01-07 18:54:00|267.49|265.49|266.98|264.98|267.49|265.49|266.98|264.98|0
1641581650000|2022-01-07 18:54:10|267.15|265.15|266.98|264.98|267.15|265.15|266.98|264.98|0
1641581660000|2022-01-07 18:54:20|266.81|264.81|266.81|264.81|266.81|264.81|266.47|264.47|0
1641581670000|2022-01-07 18:54:30|266.98|264.98|266.81|264.81|266.98|264.98|266.81|264.81|0
1641581680000|2022-01-07 18:54:40|266.64|264.64|266.29|264.29|266.64|264.64|266.29|264.29|0
1641581690000|2022-01-07 18:54:50|266.64|264.64|266.64|264.64|266.64|264.64|266.55|264.55|0
1641581700000|2022-01-07 18:55:00|266.47|264.47|266.47|264.47|266.47|264.47|266.47|264.47|0
1641581710000|2022-01-07 18:55:10|266.29|264.29|266.29|264.29|266.29|264.29|266.12|264.12|0
1641581720000|2022-01-07 18:55:20|266.47|264.47|266.47|264.47|266.47|264.47|266.29|264.29|0
1641581730000|2022-01-07 18:55:30|266.81|264.81|266.98|264.98|266.98|264.98|266.81|264.81|0
1641581740000|2022-01-07 18:55:40|266.81|264.81|267.15|265.15|267.15|265.15|266.81|264.81|0
1641581750000|2022-01-07 18:55:50|266.98|264.98|266.98|264.98|267.32|265.32|266.98|264.98|0
1641581760000|2022-01-07 18:56:00|266.81|264.81|267.15|265.15|267.15|265.15|266.81|264.81|0
1641581780000|2022-01-07 18:56:20|267.32|265.32|267.32|265.32|267.32|265.32|267.32|265.32|0
1641581790000|2022-01-07 18:56:30|267.49|265.49|267.83|265.83|267.83|265.83|267.49|265.49|0
1641581800000|2022-01-07 18:56:40|267.66|265.66|267.32|265.32|267.66|265.66|267.32|265.32|0
1641581810000|2022-01-07 18:56:50|267.49|265.49|267.49|265.49|267.49|265.49|267.49|265.49|0
1641581820000|2022-01-07 18:57:00|267.66|265.66|267.66|265.66|267.66|265.66|267.66|265.66|0
1641581830000|2022-01-07 18:57:10|267.49|265.49|267.49|265.49|267.49|265.49|267.49|265.49|0
1641581840000|2022-01-07 18:57:20|267.66|265.66|267.66|265.66|267.66|265.66|267.49|265.49|0
1641581850000|2022-01-07 18:57:30|267.83|265.83|267.83|265.83|267.83|265.83|267.66|265.66|0
1641581860000|2022-01-07 18:57:40|267.66|265.66|267.49|265.49|267.66|265.66|267.49|265.49|0
1641581870000|2022-01-07 18:57:50|267.32|265.32|267.49|265.49|267.49|265.49|267.32|265.32|0
1641581890000|2022-01-07 18:58:10|267.15|265.15|266.81|264.81|267.15|265.15|266.81|264.81|0
1641581900000|2022-01-07 18:58:20|266.98|264.98|267.32|265.32|267.32|265.32|266.98|264.98|0
1641581910000|2022-01-07 18:58:30|267.49|265.49|267.49|265.49|267.49|265.49|267.49|265.49|0
1641581920000|2022-01-07 18:58:40|267.32|265.32|267.66|265.66|267.66|265.66|267.32|265.32|0
1641581930000|2022-01-07 18:58:50|267.49|265.49|267.15|265.15|267.49|265.49|267.15|265.15|0
1641581940000|2022-01-07 18:59:00|266.98|264.98|266.8|264.8|266.98|264.98|266.8|264.8|0
1641581950000|2022-01-07 18:59:10|266.63|264.63|266.46|264.46|266.63|264.63|266.46|264.46|0
1641581960000|2022-01-07 18:59:20|266.63|264.63|266.63|264.63|266.8|264.8|266.63|264.63|0
1641581970000|2022-01-07 18:59:30|266.46|264.46|266.29|264.29|266.46|264.46|266.29|264.29|0
1641581980000|2022-01-07 18:59:40|266.46|264.46|266.12|264.12|266.46|264.46|266.12|264.12|0
1641581990000|2022-01-07 18:59:50|266.29|264.29|266.12|264.12|266.29|264.29|266.12|264.12|0
1641582000000|2022-01-07 19:00:00|266.29|264.29|266.63|264.63|266.63|264.63|266.29|264.29|0
1641582010000|2022-01-07 19:00:10|266.98|264.98|266.63|264.63|267.15|265.15|266.63|264.63|0
1641582020000|2022-01-07 19:00:20|266.8|264.8|267.66|265.66|267.66|265.66|266.8|264.8|0
1641582030000|2022-01-07 19:00:30|267.32|265.32|267.15|265.15|267.32|265.32|266.97|264.97|0
1641582040000|2022-01-07 19:00:40|267.32|265.32|267.15|265.15|267.32|265.32|267.15|265.15|0
1641582050000|2022-01-07 19:00:50|267.32|265.32|267.49|265.49|267.49|265.49|267.32|265.32|0
1641582060000|2022-01-07 19:01:00|267.66|265.66|266.97|264.97|267.66|265.66|266.97|264.97|0
1641582070000|2022-01-07 19:01:10|266.8|264.8|266.97|264.97|266.97|264.97|266.8|264.8|0
1641582080000|2022-01-07 19:01:20|267.32|265.32|267.32|265.32|267.49|265.49|267.32|265.32|0
1641582090000|2022-01-07 19:01:30|267.49|265.49|266.97|264.97|267.49|265.49|266.97|264.97|0
1641582100000|2022-01-07 19:01:40|267.15|265.15|266.97|264.97|267.15|265.15|266.97|264.97|0
1641582110000|2022-01-07 19:01:50|266.8|264.8|267.32|265.32|267.32|265.32|266.8|264.8|0
1641582120000|2022-01-07 19:02:00|267.15|265.15|267.66|265.66|267.66|265.66|267.15|265.15|0
1641582130000|2022-01-07 19:02:10|267.83|265.83|267.66|265.66|267.83|265.83|267.66|265.66|0
1641582140000|2022-01-07 19:02:20|267.32|265.32|267.14|265.14|267.32|265.32|267.14|265.14|0
1641582150000|2022-01-07 19:02:30|266.97|264.97|267.23|265.23|267.32|265.32|266.97|264.97|0
1641582160000|2022-01-07 19:02:40|266.97|264.97|266.97|264.97|266.97|264.97|266.97|264.97|0
1641582170000|2022-01-07 19:02:50|266.8|264.8|266.8|264.8|266.8|264.8|266.8|264.8|0
1641582180000|2022-01-07 19:03:00|266.63|264.63|266.63|264.63|266.63|264.63|266.46|264.46|0
1641582190000|2022-01-07 19:03:10|266.71|264.71|266.97|264.97|266.97|264.97|266.71|264.71|0
1641582200000|2022-01-07 19:03:20|266.46|264.46|266.29|264.29|266.46|264.46|266.29|264.29|0
1641582210000|2022-01-07 19:03:30|266.12|264.12|266.46|264.46|266.46|264.46|266.12|264.12|0
1641582220000|2022-01-07 19:03:40|266.63|264.63|266.46|264.46|266.8|264.8|266.46|264.46|0
1641582230000|2022-01-07 19:03:50|266.29|264.29|266.63|264.63|266.8|264.8|266.29|264.29|0
1641582240000|2022-01-07 19:04:00|266.46|264.46|266.8|264.8|266.8|264.8|266.46|264.46|0
1641582250000|2022-01-07 19:04:10|266.63|264.63|266.46|264.46|266.8|264.8|266.46|264.46|0
1641582260000|2022-01-07 19:04:20|266.63|264.63|266.8|264.8|266.8|264.8|266.63|264.63|0
1641582270000|2022-01-07 19:04:30|266.63|264.63|266.63|264.63|266.8|264.8|266.63|264.63|0
1641582280000|2022-01-07 19:04:40|266.97|264.97|267.14|265.14|267.14|265.14|266.8|264.8|0
1641582290000|2022-01-07 19:04:50|266.97|264.97|266.8|264.8|266.97|264.97|266.8|264.8|0
1641582300000|2022-01-07 19:05:00|266.63|264.63|266.63|264.63|266.63|264.63|266.63|264.63|0
1641582310000|2022-01-07 19:05:10|266.46|264.46|265.94|263.94|266.46|264.46|265.94|263.94|0
1641582320000|2022-01-07 19:05:20|266.12|264.12|266.29|264.29|266.46|264.46|266.12|264.12|0
1641582330000|2022-01-07 19:05:30|265.94|263.94|265.43|263.43|265.94|263.94|265.43|263.43|0
1641582340000|2022-01-07 19:05:40|265.26|263.26|264.92|262.92|265.26|263.26|264.92|262.92|0
1641582350000|2022-01-07 19:05:50|264.75|262.75|264.75|262.75|264.75|262.75|264.41|262.41|0
1641582360000|2022-01-07 19:06:00|265.09|263.09|265.09|263.09|265.43|263.43|265.09|263.09|0
1641582370000|2022-01-07 19:06:10|264.75|262.75|264.92|262.92|264.92|262.92|264.75|262.75|0
1641582380000|2022-01-07 19:06:20|265.09|263.09|265.6|263.6|265.6|263.6|265.09|263.09|0
1641582390000|2022-01-07 19:06:30|265.77|263.77|265.6|263.6|265.77|263.77|265.6|263.6|0
1641582400000|2022-01-07 19:06:40|265.43|263.43|266.11|264.11|266.11|264.11|265.43|263.43|0
1641582410000|2022-01-07 19:06:50|266.46|264.46|265.94|263.94|266.46|264.46|265.94|263.94|0
1641582420000|2022-01-07 19:07:00|266.11|264.11|265.77|263.77|266.11|264.11|265.77|263.77|0
1641582430000|2022-01-07 19:07:10|266.11|264.11|266.11|264.11|266.29|264.29|266.11|264.11|0
1641582440000|2022-01-07 19:07:20|267.14|265.14|267.31|265.31|267.31|265.31|267.14|265.14|0
1641582450000|2022-01-07 19:07:30|267.14|265.14|266.8|264.8|267.14|265.14|266.8|264.8|0
1641582460000|2022-01-07 19:07:40|266.97|264.97|266.8|264.8|266.97|264.97|266.8|264.8|0
1641582470000|2022-01-07 19:07:50|266.63|264.63|267.14|265.14|267.14|265.14|266.63|264.63|0
1641582480000|2022-01-07 19:08:00|266.97|264.97|267.31|265.31|267.31|265.31|266.97|264.97|0
1641582490000|2022-01-07 19:08:10|267.48|265.48|267.14|265.14|267.48|265.48|267.14|265.14|0
1641582500000|2022-01-07 19:08:20|267.31|265.31|267.14|265.14|267.31|265.31|267.14|265.14|0
1641582510000|2022-01-07 19:08:30|266.97|264.97|267.14|265.14|267.14|265.14|266.97|264.97|0
1641582520000|2022-01-07 19:08:40|266.97|264.97|267.14|265.14|267.31|265.31|266.97|264.97|0
1641582530000|2022-01-07 19:08:50|266.97|264.97|266.46|264.46|266.97|264.97|266.46|264.46|0
1641582540000|2022-01-07 19:09:00|266.28|264.28|265.77|263.77|266.28|264.28|265.77|263.77|0
1641582550000|2022-01-07 19:09:10|265.6|263.6|265.6|263.6|265.6|263.6|265.6|263.6|0
1641582560000|2022-01-07 19:09:20|265.43|263.43|265.43|263.43|265.43|263.43|265.26|263.26|0
1641582570000|2022-01-07 19:09:30|265.6|263.6|265.94|263.94|265.94|263.94|265.6|263.6|0
1641582580000|2022-01-07 19:09:40|266.11|264.11|266.28|264.28|266.28|264.28|266.11|264.11|0
1641582590000|2022-01-07 19:09:50|266.45|264.45|266.45|264.45|266.63|264.63|266.45|264.45|0
1641582600000|2022-01-07 19:10:00|266.28|264.28|266.63|264.63|266.8|264.8|266.28|264.28|0
1641582610000|2022-01-07 19:10:10|266.45|264.45|266.8|264.8|266.8|264.8|266.45|264.45|0
1641582620000|2022-01-07 19:10:20|266.63|264.63|266.63|264.63|266.8|264.8|266.63|264.63|0
1641582630000|2022-01-07 19:10:30|266.45|264.45|266.97|264.97|266.97|264.97|266.45|264.45|0
1641582640000|2022-01-07 19:10:40|267.14|265.14|267.31|265.31|267.31|265.31|267.14|265.14|0
1641582650000|2022-01-07 19:10:50|267.48|265.48|267.48|265.48|267.65|265.65|267.48|265.48|0
1641582660000|2022-01-07 19:11:00|267.39|265.39|267.65|265.65|267.65|265.65|267.31|265.31|0
1641582670000|2022-01-07 19:11:10|267.82|265.82|266.94|264.94|267.82|265.82|266.94|264.94|0
1641582680000|2022-01-07 19:11:20|267.12|265.12|267.12|265.12|267.12|265.12|266.94|264.94|0
1641582690000|2022-01-07 19:11:30|266.94|264.94|266.43|264.43|266.94|264.94|266.43|264.43|0
1641582700000|2022-01-07 19:11:40|266.09|264.09|266.09|264.09|266.26|264.26|266.09|264.09|0
1641582710000|2022-01-07 19:11:50|266.26|264.26|266.26|264.26|266.43|264.43|266.26|264.26|0
1641582720000|2022-01-07 19:12:00|266.09|264.09|265.92|263.92|266.26|264.26|265.92|263.92|0
1641582730000|2022-01-07 19:12:10|265.91|263.91|265.91|263.91|265.91|263.91|265.91|263.91|0
1641582740000|2022-01-07 19:12:20|266.09|264.09|266.09|264.09|266.09|264.09|265.91|263.91|0
1641582750000|2022-01-07 19:12:30|265.91|263.91|266.43|264.43|266.43|264.43|265.91|263.91|0
1641582760000|2022-01-07 19:12:40|266.26|264.26|266.09|264.09|266.26|264.26|266.09|264.09|0
1641582770000|2022-01-07 19:12:50|265.91|263.91|266.09|264.09|266.09|264.09|265.91|263.91|0
1641582780000|2022-01-07 19:13:00|265.91|263.91|265.91|263.91|266.09|264.09|265.91|263.91|0
1641582790000|2022-01-07 19:13:10|265.74|263.74|265.91|263.91|265.91|263.91|265.74|263.74|0
1641582800000|2022-01-07 19:13:20|266|264|266.09|264.09|266.26|264.26|265.91|263.91|0
1641582810000|2022-01-07 19:13:30|266.26|264.26|266.26|264.26|266.26|264.26|266.26|264.26|0
1641582820000|2022-01-07 19:13:40|266.43|264.43|266.6|264.6|266.6|264.6|266.43|264.43|0
1641582830000|2022-01-07 19:13:50|266.43|264.43|266.43|264.43|266.43|264.43|266.26|264.26|0
1641582840000|2022-01-07 19:14:00|266.34|264.34|266.43|264.43|266.6|264.6|266.34|264.34|0
1641582850000|2022-01-07 19:14:10|266.26|264.26|265.91|263.91|266.26|264.26|265.74|263.74|0
1641582860000|2022-01-07 19:14:20|266.08|264.08|266|264|266.08|264.08|266|264|0
1641582870000|2022-01-07 19:14:30|265.91|263.91|265.74|263.74|265.91|263.91|265.74|263.74|0
1641582880000|2022-01-07 19:14:40|265.91|263.91|265.74|263.74|265.91|263.91|265.74|263.74|0
1641582890000|2022-01-07 19:14:50|265.57|263.57|265.74|263.74|265.74|263.74|265.57|263.57|0
1641582900000|2022-01-07 19:15:00|265.91|263.91|266.43|264.43|266.43|264.43|265.91|263.91|0
1641582920000|2022-01-07 19:15:20|266.26|264.26|265.91|263.91|266.26|264.26|265.91|263.91|0
1641582930000|2022-01-07 19:15:30|266.26|264.26|266.26|264.26|266.26|264.26|266.26|264.26|0
1641582940000|2022-01-07 19:15:40|266.08|264.08|265.57|263.57|266.08|264.08|265.57|263.57|0
1641582950000|2022-01-07 19:15:50|265.4|263.4|265.4|263.4|265.4|263.4|265.23|263.23|0
1641582960000|2022-01-07 19:16:00|265.57|263.57|265.57|263.57|265.74|263.74|265.57|263.57|0
1641582970000|2022-01-07 19:16:10|265.74|263.74|265.65|263.65|265.74|263.74|265.65|263.65|0
1641582980000|2022-01-07 19:16:20|266.08|264.08|266.08|264.08|266.25|264.25|265.91|263.91|0
1641582990000|2022-01-07 19:16:30|265.91|263.91|266.6|264.6|266.6|264.6|265.91|263.91|0
1641583000000|2022-01-07 19:16:40|266.43|264.43|266.43|264.43|266.43|264.43|266.43|264.43|0
1641583010000|2022-01-07 19:16:50|266.6|264.6|266.6|264.6|266.6|264.6|266.43|264.43|0
1641583020000|2022-01-07 19:17:00|266.08|264.08|266.43|264.43|266.43|264.43|266.08|264.08|0
1641583040000|2022-01-07 19:17:20|266.6|264.6|266.6|264.6|266.6|264.6|266.25|264.25|0
1641583050000|2022-01-07 19:17:30|266.77|264.77|266.6|264.6|266.77|264.77|266.43|264.43|0
1641583060000|2022-01-07 19:17:40|266.25|264.25|266.08|264.08|266.25|264.25|266.08|264.08|0
1641583070000|2022-01-07 19:17:50|266.25|264.25|265.91|263.91|266.25|264.25|265.91|263.91|0
1641583080000|2022-01-07 19:18:00|266.25|264.25|265.91|263.91|266.25|264.25|265.74|263.74|0
1641583090000|2022-01-07 19:18:10|266.08|264.08|266.25|264.25|266.25|264.25|266.08|264.08|0
1641583100000|2022-01-07 19:18:20|266.42|264.42|266.42|264.42|266.42|264.42|266.25|264.25|0
1641583110000|2022-01-07 19:18:30|266.25|264.25|266.08|264.08|266.25|264.25|266.08|264.08|0
1641583120000|2022-01-07 19:18:40|265.91|263.91|265.91|263.91|266.08|264.08|265.91|263.91|0
1641583130000|2022-01-07 19:18:50|266.08|264.08|266.08|264.08|266.08|264.08|265.91|263.91|0
1641583140000|2022-01-07 19:19:00|266.25|264.25|266.25|264.25|266.25|264.25|266.25|264.25|0
1641583150000|2022-01-07 19:19:10|266.08|264.08|265.91|263.91|266.08|264.08|265.91|263.91|0
1641583160000|2022-01-07 19:19:20|266.08|264.08|265.74|263.74|266.08|264.08|265.74|263.74|0
1641583170000|2022-01-07 19:19:30|266.08|264.08|266.08|264.08|266.16|264.16|266.08|264.08|0
1641583180000|2022-01-07 19:19:40|265.91|263.91|265.91|263.91|265.91|263.91|265.91|263.91|0
1641583200000|2022-01-07 19:20:00|265.74|263.74|265.05|263.05|265.74|263.74|265.05|263.05|0
1641583210000|2022-01-07 19:20:10|264.88|262.88|265.05|263.05|265.22|263.22|264.88|262.88|0
1641583220000|2022-01-07 19:20:20|264.88|262.88|264.54|262.54|264.88|262.88|264.54|262.54|0
1641583230000|2022-01-07 19:20:30|264.37|262.37|264.37|262.37|264.37|262.37|264.37|262.37|0
1641583240000|2022-01-07 19:20:40|264.54|262.54|264.37|262.37|264.54|262.54|264.37|262.37|0
1641583250000|2022-01-07 19:20:50|264.54|262.54|264.54|262.54|264.54|262.54|264.54|262.54|0
1641583260000|2022-01-07 19:21:00|264.2|262.2|264.03|262.03|264.37|262.37|264.03|262.03|0
1641583270000|2022-01-07 19:21:10|264.2|262.2|264.03|262.03|264.2|262.2|264.03|262.03|0
1641583280000|2022-01-07 19:21:20|264.2|262.2|263.69|261.69|264.2|262.2|263.69|261.69|0
1641583290000|2022-01-07 19:21:30|263.52|261.52|263.35|261.35|263.52|261.52|263.01|261.01|0
1641583300000|2022-01-07 19:21:40|263.18|261.18|263.69|261.69|263.69|261.69|263.18|261.18|0
1641583310000|2022-01-07 19:21:50|263.86|261.86|263.69|261.69|263.86|261.86|263.69|261.69|0
1641583320000|2022-01-07 19:22:00|263.86|261.86|264.2|262.2|264.2|262.2|263.86|261.86|0
1641583330000|2022-01-07 19:22:10|264.37|262.37|264.37|262.37|264.54|262.54|264.37|262.37|0
1641583340000|2022-01-07 19:22:20|264.71|262.71|264.54|262.54|264.71|262.71|264.54|262.54|0
1641583350000|2022-01-07 19:22:30|264.2|262.2|263.69|261.69|264.2|262.2|263.52|261.52|0
1641583360000|2022-01-07 19:22:40|263|261|262.83|260.83|263|261|262.83|260.83|0
1641583370000|2022-01-07 19:22:50|263|261|263.17|261.17|263.17|261.17|263|261|0
1641583380000|2022-01-07 19:23:00|263|261|263.17|261.17|263.52|261.52|263|261|0
1641583390000|2022-01-07 19:23:10|262.83|260.83|262.49|260.49|262.83|260.83|262.49|260.49|0
1641583400000|2022-01-07 19:23:20|262.32|260.32|262.49|260.49|262.66|260.66|262.32|260.32|0
1641583410000|2022-01-07 19:23:30|262.83|260.83|262.49|260.49|262.83|260.83|262.49|260.49|0
1641583420000|2022-01-07 19:23:40|262.66|260.66|262.49|260.49|262.66|260.66|262.49|260.49|0
1641583430000|2022-01-07 19:23:50|262.66|260.66|262.49|260.49|262.66|260.66|262.49|260.49|0
1641583440000|2022-01-07 19:24:00|262.66|260.66|262.66|260.66|262.66|260.66|262.66|260.66|0
1641583450000|2022-01-07 19:24:10|262.83|260.83|263|261|263|261|262.66|260.66|0
1641583460000|2022-01-07 19:24:20|262.66|260.66|262.15|260.15|262.66|260.66|262.15|260.15|0
1641583470000|2022-01-07 19:24:30|261.98|259.98|262.15|260.15|262.15|260.15|261.98|259.98|0
1641583490000|2022-01-07 19:24:50|261.98|259.98|261.98|259.98|262.15|260.15|261.98|259.98|0
1641583500000|2022-01-07 19:25:00|261.64|259.64|261.64|259.64|261.81|259.81|261.64|259.64|0
1641583510000|2022-01-07 19:25:10|261.13|259.13|260.96|258.96|261.13|259.13|260.96|258.96|0
1641583520000|2022-01-07 19:25:20|261.13|259.13|260.79|258.79|261.13|259.13|260.79|258.79|0
1641583530000|2022-01-07 19:25:30|260.45|258.45|260.45|258.45|260.79|258.79|260.45|258.45|0
1641583540000|2022-01-07 19:25:40|260.79|258.79|260.45|258.45|260.79|258.79|260.28|258.28|0
1641583550000|2022-01-07 19:25:50|260.62|258.62|261.13|259.13|261.3|259.3|260.62|258.62|0
1641583560000|2022-01-07 19:26:00|261.3|259.3|261.98|259.98|261.98|259.98|261.3|259.3|0
1641583570000|2022-01-07 19:26:10|261.81|259.81|261.64|259.64|261.81|259.81|261.13|259.13|0
1641583580000|2022-01-07 19:26:20|261.81|259.81|261.98|259.98|261.98|259.98|261.81|259.81|0
1641583590000|2022-01-07 19:26:30|262.15|260.15|261.81|259.81|262.15|260.15|261.81|259.81|0
1641583600000|2022-01-07 19:26:40|262.32|260.32|262.49|260.49|262.49|260.49|262.15|260.15|0
1641583610000|2022-01-07 19:26:50|262.32|260.32|262.49|260.49|262.49|260.49|262.32|260.32|0
1641583620000|2022-01-07 19:27:00|262.32|260.32|262.49|260.49|262.49|260.49|262.32|260.32|0
1641583630000|2022-01-07 19:27:10|262.32|260.32|262.66|260.66|262.66|260.66|262.32|260.32|0
1641583640000|2022-01-07 19:27:20|262.49|260.49|262.83|260.83|262.83|260.83|262.49|260.49|0
1641583650000|2022-01-07 19:27:30|262.66|260.66|262.66|260.66|262.66|260.66|262.49|260.49|0
1641583660000|2022-01-07 19:27:40|262.49|260.49|262.49|260.49|262.49|260.49|262.49|260.49|0
1641583670000|2022-01-07 19:27:50|262.66|260.66|261.64|259.64|262.66|260.66|261.64|259.64|0
1641583680000|2022-01-07 19:28:00|261.81|259.81|261.81|259.81|261.98|259.98|261.81|259.81|0
1641583690000|2022-01-07 19:28:10|262.32|260.32|262.49|260.49|262.49|260.49|262.32|260.32|0
1641583700000|2022-01-07 19:28:20|262.32|260.32|262.66|260.66|262.66|260.66|262.32|260.32|0
1641583710000|2022-01-07 19:28:30|262.83|260.83|262.83|260.83|262.83|260.83|262.66|260.66|0
1641583720000|2022-01-07 19:28:40|263|261|262.83|260.83|263|261|262.66|260.66|0
1641583730000|2022-01-07 19:28:50|263.17|261.17|263.17|261.17|263.17|261.17|263.17|261.17|0
1641583740000|2022-01-07 19:29:00|263.34|261.34|263.34|261.34|263.34|261.34|263.34|261.34|0
1641583750000|2022-01-07 19:29:10|263.17|261.17|263|261|263.17|261.17|263|261|0
1641583760000|2022-01-07 19:29:20|262.83|260.83|262.83|260.83|262.83|260.83|262.83|260.83|0
1641583770000|2022-01-07 19:29:30|262.74|260.74|263.34|261.34|263.34|261.34|262.74|260.74|0
1641583780000|2022-01-07 19:29:40|263.51|261.51|263.68|261.68|263.68|261.68|263.51|261.51|0
1641583790000|2022-01-07 19:29:50|263.51|261.51|263.51|261.51|263.51|261.51|263.51|261.51|0
1641583800000|2022-01-07 19:30:00|263.17|261.17|263.17|261.17|263.34|261.34|263.17|261.17|0
1641583810000|2022-01-07 19:30:10|263|261|262.49|260.49|263|261|262.49|260.49|0
1641583820000|2022-01-07 19:30:20|262.32|260.32|262.49|260.49|262.49|260.49|262.32|260.32|0
1641583830000|2022-01-07 19:30:30|262.57|260.57|262.49|260.49|262.66|260.66|262.49|260.49|0
1641583840000|2022-01-07 19:30:40|262.32|260.32|262.83|260.83|262.83|260.83|262.32|260.32|0
1641583850000|2022-01-07 19:30:50|263.17|261.17|263.34|261.34|263.34|261.34|263|261|0
1641583860000|2022-01-07 19:31:00|263|261|263.68|261.68|263.68|261.68|263|261|0
1641583870000|2022-01-07 19:31:10|264.02|262.02|263.68|261.68|264.02|262.02|263.68|261.68|0
1641583880000|2022-01-07 19:31:20|263.76|261.76|263.68|261.68|263.85|261.85|263.68|261.68|0
1641583890000|2022-01-07 19:31:30|263.85|261.85|263.51|261.51|263.85|261.85|263.51|261.51|0
1641583900000|2022-01-07 19:31:40|263.34|261.34|263.51|261.51|263.51|261.51|263.34|261.34|0
1641583910000|2022-01-07 19:31:50|263.34|261.34|263.17|261.17|263.34|261.34|263.17|261.17|0
1641583920000|2022-01-07 19:32:00|263.34|261.34|263.68|261.68|263.68|261.68|263.34|261.34|0
1641583930000|2022-01-07 19:32:10|263.51|261.51|263.17|261.17|263.51|261.51|263.17|261.17|0
1641583950000|2022-01-07 19:32:30|263|261|262.66|260.66|263.17|261.17|262.66|260.66|0
1641583960000|2022-01-07 19:32:40|262.83|260.83|263.34|261.34|263.34|261.34|262.83|260.83|0
1641583970000|2022-01-07 19:32:50|263.25|261.25|263.51|261.51|263.51|261.51|263.25|261.25|0
1641583980000|2022-01-07 19:33:00|263.34|261.34|263.34|261.34|263.34|261.34|263.34|261.34|0
1641583990000|2022-01-07 19:33:10|263.17|261.17|263|261|263.17|261.17|263|261|0
1641584000000|2022-01-07 19:33:20|262.83|260.83|263.17|261.17|263.17|261.17|262.83|260.83|0
1641584010000|2022-01-07 19:33:30|263|261|263|261|263.17|261.17|263|261|0
1641584020000|2022-01-07 19:33:40|262.83|260.83|262.83|260.83|263|261|262.83|260.83|0
1641584030000|2022-01-07 19:33:50|263.17|261.17|263.17|261.17|263.17|261.17|263|261|0
1641584040000|2022-01-07 19:34:00|263.51|261.51|263.34|261.34|263.51|261.51|263.34|261.34|0
1641584050000|2022-01-07 19:34:10|263|261|263.51|261.51|263.51|261.51|263|261|0
1641584060000|2022-01-07 19:34:20|263.34|261.34|263.17|261.17|263.34|261.34|263.17|261.17|0
1641584070000|2022-01-07 19:34:30|263|261|263.17|261.17|263.17|261.17|263|261|0
1641584080000|2022-01-07 19:34:40|263|261|262.48|260.48|263|261|262.48|260.48|0
1641584090000|2022-01-07 19:34:50|262.31|260.31|263.17|261.17|263.17|261.17|262.31|260.31|0
1641584100000|2022-01-07 19:35:00|263|261|263.17|261.17|263.17|261.17|263|261|0
1641584110000|2022-01-07 19:35:10|263|261|262.65|260.65|263|261|262.65|260.65|0
1641584120000|2022-01-07 19:35:20|262.48|260.48|262.48|260.48|262.48|260.48|262.48|260.48|0
1641584130000|2022-01-07 19:35:30|262.65|260.65|262.31|260.31|262.65|260.65|262.31|260.31|0
1641584140000|2022-01-07 19:35:40|262.14|260.14|262.65|260.65|262.65|260.65|262.14|260.14|0
1641584150000|2022-01-07 19:35:50|262.82|260.82|262.82|260.82|262.82|260.82|262.82|260.82|0
1641584160000|2022-01-07 19:36:00|263.16|261.16|262.99|260.99|263.34|261.34|262.99|260.99|0
1641584170000|2022-01-07 19:36:10|262.82|260.82|262.65|260.65|262.82|260.82|262.65|260.65|0
1641584180000|2022-01-07 19:36:20|262.99|260.99|263.33|261.33|263.33|261.33|262.99|260.99|0
1641584190000|2022-01-07 19:36:30|263.16|261.16|262.99|260.99|263.16|261.16|262.99|260.99|0
1641584200000|2022-01-07 19:36:40|262.82|260.82|263.33|261.33|263.33|261.33|262.82|260.82|0
1641584210000|2022-01-07 19:36:50|263.51|261.51|264.19|262.19|264.19|262.19|263.51|261.51|0
1641584220000|2022-01-07 19:37:00|264.02|262.02|265.04|263.04|265.04|263.04|264.02|262.02|0
1641584230000|2022-01-07 19:37:10|265.21|263.21|265.04|263.04|265.21|263.21|265.04|263.04|0
1641584240000|2022-01-07 19:37:20|265.21|263.21|264.87|262.87|265.21|263.21|264.87|262.87|0
1641584250000|2022-01-07 19:37:30|264.7|262.7|264.36|262.36|264.87|262.87|264.36|262.36|0
1641584260000|2022-01-07 19:37:40|264.87|262.87|264.7|262.7|264.87|262.87|264.7|262.7|0
1641584270000|2022-01-07 19:37:50|264.53|262.53|264.7|262.7|265.04|263.04|264.53|262.53|0
1641584280000|2022-01-07 19:38:00|264.87|262.87|264.7|262.7|264.87|262.87|264.7|262.7|0
1641584290000|2022-01-07 19:38:10|265.04|263.04|265.21|263.21|265.21|263.21|265.04|263.04|0
1641584300000|2022-01-07 19:38:20|265.04|263.04|265.04|263.04|265.21|263.21|265.04|263.04|0
1641584310000|2022-01-07 19:38:30|265.21|263.21|265.21|263.21|265.21|263.21|265.21|263.21|0
1641584320000|2022-01-07 19:38:40|265.55|263.55|265.55|263.55|265.55|263.55|265.38|263.38|0
1641584330000|2022-01-07 19:38:50|265.72|263.72|265.55|263.55|265.72|263.72|265.38|263.38|0
1641584340000|2022-01-07 19:39:00|265.72|263.72|265.72|263.72|265.72|263.72|265.72|263.72|0
1641584370000|2022-01-07 19:39:30|265.55|263.55|265.89|263.89|265.89|263.89|265.55|263.55|0
1641584380000|2022-01-07 19:39:40|266.07|264.07|266.24|264.24|266.24|264.24|266.07|264.07|0
1641584390000|2022-01-07 19:39:50|266.58|264.58|266.58|264.58|266.75|264.75|266.58|264.58|0
1641584400000|2022-01-07 19:40:00|267.09|265.09|266.41|264.41|267.09|265.09|266.41|264.41|0
1641584410000|2022-01-07 19:40:10|266.58|264.58|266.24|264.24|266.58|264.58|266.24|264.24|0
1641584420000|2022-01-07 19:40:20|266.41|264.41|266.07|264.07|266.41|264.41|266.07|264.07|0
1641584430000|2022-01-07 19:40:30|265.89|263.89|266.41|264.41|266.41|264.41|265.89|263.89|0
1641584440000|2022-01-07 19:40:40|266.58|264.58|266.24|264.24|266.75|264.75|266.24|264.24|0
1641584450000|2022-01-07 19:40:50|266.58|264.58|266.41|264.41|266.58|264.58|266.41|264.41|0
1641584460000|2022-01-07 19:41:00|266.58|264.58|266.2|264.2|266.58|264.58|266.2|264.2|0
1641584470000|2022-01-07 19:41:10|266.03|264.03|266.54|264.54|266.54|264.54|266.03|264.03|0
1641584480000|2022-01-07 19:41:20|266.71|264.71|267.23|265.23|267.23|265.23|266.71|264.71|0
1641584490000|2022-01-07 19:41:30|267.06|265.06|266.88|264.88|267.06|265.06|266.88|264.88|0
1641584500000|2022-01-07 19:41:40|267.06|265.06|267.23|265.23|267.23|265.23|267.06|265.06|0
1641584510000|2022-01-07 19:41:50|267.4|265.4|267.4|265.4|267.4|265.4|267.4|265.4|0
1641584520000|2022-01-07 19:42:00|267.23|265.23|266.88|264.88|267.23|265.23|266.88|264.88|0
1641584530000|2022-01-07 19:42:10|267.06|265.06|267.23|265.23|267.23|265.23|266.88|264.88|0
1641584540000|2022-01-07 19:42:20|267.4|265.4|268.09|266.09|268.43|266.43|267.4|265.4|0
1641584550000|2022-01-07 19:42:30|268.26|266.26|268.61|266.61|268.61|266.61|268.26|266.26|0
1641584560000|2022-01-07 19:42:40|268.43|266.43|268.26|266.26|268.43|266.43|268.26|266.26|0
1641584570000|2022-01-07 19:42:50|268.09|266.09|267.4|265.4|268.09|266.09|267.4|265.4|0
1641584580000|2022-01-07 19:43:00|267.57|265.57|267.06|265.06|267.57|265.57|267.06|265.06|0
1641584590000|2022-01-07 19:43:10|266.71|264.71|266.54|264.54|266.71|264.71|266.54|264.54|0
1641584600000|2022-01-07 19:43:20|266.62|264.62|266.71|264.71|266.88|264.88|266.62|264.62|0
1641584610000|2022-01-07 19:43:30|266.54|264.54|266.2|264.2|266.54|264.54|265.85|263.85|0
1641584620000|2022-01-07 19:43:40|266.37|264.37|266.37|264.37|266.37|264.37|266.2|264.2|0
1641584630000|2022-01-07 19:43:50|266.2|264.2|265.68|263.68|266.2|264.2|265.68|263.68|0
1641584640000|2022-01-07 19:44:00|265.85|263.85|266.19|264.19|266.19|264.19|265.85|263.85|0
1641584650000|2022-01-07 19:44:10|266.54|264.54|266.71|264.71|266.71|264.71|266.54|264.54|0
1641584660000|2022-01-07 19:44:20|266.88|264.88|266.54|264.54|266.88|264.88|266.54|264.54|0
1641584670000|2022-01-07 19:44:30|266.71|264.71|266.71|264.71|266.71|264.71|266.71|264.71|0
1641584680000|2022-01-07 19:44:40|266.54|264.54|266.71|264.71|266.71|264.71|266.54|264.54|0
1641584690000|2022-01-07 19:44:50|266.54|264.54|267.23|265.23|267.23|265.23|266.54|264.54|0
1641584700000|2022-01-07 19:45:00|267.4|265.4|267.4|265.4|267.4|265.4|267.23|265.23|0
1641584710000|2022-01-07 19:45:10|267.23|265.23|267.4|265.4|267.4|265.4|267.05|265.05|0
1641584720000|2022-01-07 19:45:20|267.57|265.57|267.05|265.05|267.57|265.57|267.05|265.05|0
1641584730000|2022-01-07 19:45:30|267.4|265.4|267.57|265.57|267.57|265.57|267.4|265.4|0
1641584740000|2022-01-07 19:45:40|267.23|265.23|267.23|265.23|267.4|265.4|267.23|265.23|0
1641584750000|2022-01-07 19:45:50|267.4|265.4|267.22|265.22|267.4|265.4|267.22|265.22|0
1641584760000|2022-01-07 19:46:00|267.05|265.05|266.88|264.88|267.05|265.05|266.88|264.88|0
1641584770000|2022-01-07 19:46:10|266.71|264.71|267.05|265.05|267.05|265.05|266.71|264.71|0
1641584780000|2022-01-07 19:46:20|266.88|264.88|267.05|265.05|267.4|265.4|266.88|264.88|0
1641584790000|2022-01-07 19:46:30|267.22|265.22|266.88|264.88|267.22|265.22|266.88|264.88|0
1641584800000|2022-01-07 19:46:40|266.71|264.71|266.71|264.71|266.71|264.71|266.71|264.71|0
1641584810000|2022-01-07 19:46:50|266.54|264.54|266.36|264.36|266.71|264.71|266.36|264.36|0
1641584820000|2022-01-07 19:47:00|266.88|264.88|267.05|265.05|267.05|265.05|266.88|264.88|0
1641584830000|2022-01-07 19:47:10|266.88|264.88|266.88|264.88|267.05|265.05|266.88|264.88|0
1641584840000|2022-01-07 19:47:20|267.05|265.05|267.22|265.22|267.22|265.22|267.05|265.05|0
1641584850000|2022-01-07 19:47:30|267.4|265.4|267.4|265.4|267.4|265.4|267.4|265.4|0
1641584860000|2022-01-07 19:47:40|267.74|265.74|268.26|266.26|268.26|266.26|267.74|265.74|0
1641584870000|2022-01-07 19:47:50|268.43|266.43|268.43|266.43|268.6|266.6|268.43|266.43|0
1641584880000|2022-01-07 19:48:00|268.6|266.6|269.29|267.29|269.29|267.29|268.6|266.6|0
1641584890000|2022-01-07 19:48:10|269.46|267.46|269.46|267.46|269.46|267.46|269.29|267.29|0
1641584900000|2022-01-07 19:48:20|269.81|267.81|269.64|267.64|269.81|267.81|269.64|267.64|0
1641584910000|2022-01-07 19:48:30|269.46|267.46|269.64|267.64|269.98|267.98|269.46|267.46|0
1641584920000|2022-01-07 19:48:40|269.46|267.46|269.81|267.81|269.81|267.81|269.46|267.46|0
1641584930000|2022-01-07 19:48:50|269.98|267.98|269.64|267.64|269.98|267.98|269.64|267.64|0
1641584940000|2022-01-07 19:49:00|269.46|267.46|268.95|266.95|269.46|267.46|268.95|266.95|0
1641584950000|2022-01-07 19:49:10|268.77|266.77|268.43|266.43|268.77|266.77|268.43|266.43|0
1641584960000|2022-01-07 19:49:20|268.6|266.6|268.43|266.43|268.6|266.6|268.43|266.43|0
1641584970000|2022-01-07 19:49:30|268.6|266.6|268.6|266.6|268.6|266.6|268.6|266.6|0
1641584980000|2022-01-07 19:49:40|268.77|266.77|268.26|266.26|268.77|266.77|268.26|266.26|0
1641584990000|2022-01-07 19:49:50|268.08|266.08|268.26|266.26|268.26|266.26|268.08|266.08|0
1641585000000|2022-01-07 19:50:00|268.43|266.43|268.43|266.43|268.43|266.43|268.43|266.43|0
1641585010000|2022-01-07 19:50:10|268.26|266.26|268.26|266.26|268.26|266.26|268.08|266.08|0
1641585020000|2022-01-07 19:50:20|268.08|266.08|267.74|265.74|268.08|266.08|267.57|265.57|0
1641585030000|2022-01-07 19:50:30|267.57|265.57|267.22|265.22|267.57|265.57|267.22|265.22|0
1641585040000|2022-01-07 19:50:40|267.39|265.39|267.39|265.39|267.39|265.39|267.22|265.22|0
1641585050000|2022-01-07 19:50:50|267.22|265.22|267.57|265.57|267.57|265.57|267.22|265.22|0
1641585060000|2022-01-07 19:51:00|267.74|265.74|267.91|265.91|267.91|265.91|267.74|265.74|0
1641585070000|2022-01-07 19:51:10|268.08|266.08|267.74|265.74|268.08|266.08|267.74|265.74|0
1641585080000|2022-01-07 19:51:20|267.91|265.91|268.08|266.08|268.08|266.08|267.91|265.91|0
1641585090000|2022-01-07 19:51:30|267.91|265.91|268.08|266.08|268.08|266.08|267.91|265.91|0
1641585100000|2022-01-07 19:51:40|268.43|266.43|268.77|266.77|268.94|266.94|268.43|266.43|0
1641585110000|2022-01-07 19:51:50|268.94|266.94|268.94|266.94|268.94|266.94|268.94|266.94|0
1641585120000|2022-01-07 19:52:00|268.77|266.77|268.94|266.94|268.94|266.94|268.77|266.77|0
1641585130000|2022-01-07 19:52:10|268.6|266.6|268.6|266.6|268.77|266.77|268.6|266.6|0
1641585140000|2022-01-07 19:52:20|268.94|266.94|268.94|266.94|268.94|266.94|268.77|266.77|0
1641585150000|2022-01-07 19:52:30|268.85|266.85|269.12|267.12|269.12|267.12|268.85|266.85|0
1641585170000|2022-01-07 19:52:50|269.29|267.29|269.81|267.81|269.98|267.98|269.29|267.29|0
1641585180000|2022-01-07 19:53:00|269.98|267.98|269.81|267.81|269.98|267.98|269.81|267.81|0
1641585190000|2022-01-07 19:53:10|269.98|267.98|270.33|268.33|270.33|268.33|269.98|267.98|0
1641585200000|2022-01-07 19:53:20|270.5|268.5|270.33|268.33|270.5|268.5|270.33|268.33|0
1641585210000|2022-01-07 19:53:30|270.15|268.15|269.98|267.98|270.15|268.15|269.98|267.98|0
1641585220000|2022-01-07 19:53:40|269.81|267.81|269.29|267.29|269.98|267.98|269.29|267.29|0
1641585230000|2022-01-07 19:53:50|269.12|267.12|269.12|267.12|269.12|267.12|269.12|267.12|0
1641585240000|2022-01-07 19:54:00|269.29|267.29|269.63|267.63|269.63|267.63|269.12|267.12|0
1641585250000|2022-01-07 19:54:10|269.46|267.46|269.11|267.11|269.46|267.46|269.11|267.11|0
1641585260000|2022-01-07 19:54:20|268.94|266.94|269.46|267.46|269.46|267.46|268.94|266.94|0
1641585270000|2022-01-07 19:54:30|269.63|267.63|269.63|267.63|269.81|267.81|269.63|267.63|0
1641585280000|2022-01-07 19:54:40|269.46|267.46|269.81|267.81|269.98|267.98|269.46|267.46|0
1641585300000|2022-01-07 19:55:00|269.63|267.63|269.63|267.63|269.63|267.63|269.46|267.46|0
1641585310000|2022-01-07 19:55:10|269.46|267.46|269.98|267.98|269.98|267.98|269.46|267.46|0
1641585320000|2022-01-07 19:55:20|269.81|267.81|269.81|267.81|269.81|267.81|269.81|267.81|0
1641585330000|2022-01-07 19:55:30|269.98|267.98|269.29|267.29|269.98|267.98|269.11|267.11|0
1641585340000|2022-01-07 19:55:40|269.46|267.46|269.46|267.46|269.46|267.46|269.46|267.46|0
1641585350000|2022-01-07 19:55:50|269.29|267.29|269.63|267.63|269.63|267.63|269.29|267.29|0
1641585360000|2022-01-07 19:56:00|269.8|267.8|269.89|267.89|269.98|267.98|269.8|267.8|0
1641585370000|2022-01-07 19:56:10|269.8|267.8|269.98|267.98|269.98|267.98|269.8|267.8|0
1641585380000|2022-01-07 19:56:20|269.8|267.8|269.46|267.46|269.8|267.8|269.46|267.46|0
1641585390000|2022-01-07 19:56:30|269.63|267.63|269.63|267.63|269.63|267.63|269.63|267.63|0
1641585410000|2022-01-07 19:56:50|269.46|267.46|269.29|267.29|269.46|267.46|269.11|267.11|0
1641585420000|2022-01-07 19:57:00|269.46|267.46|269.46|267.46|269.46|267.46|269.46|267.46|0
1641585430000|2022-01-07 19:57:10|269.63|267.63|269.46|267.46|269.63|267.63|269.46|267.46|0
1641585440000|2022-01-07 19:57:20|269.29|267.29|268.94|266.94|269.29|267.29|268.94|266.94|0
1641585450000|2022-01-07 19:57:30|269.11|267.11|268.77|266.77|269.11|267.11|268.77|266.77|0
1641585460000|2022-01-07 19:57:40|269.11|267.11|269.11|267.11|269.11|267.11|268.94|266.94|0
1641585470000|2022-01-07 19:57:50|269.28|267.28|269.46|267.46|269.46|267.46|269.28|267.28|0
1641585480000|2022-01-07 19:58:00|269.28|267.28|269.28|267.28|269.28|267.28|269.28|267.28|0
1641585490000|2022-01-07 19:58:10|269.11|267.11|269.11|267.11|269.11|267.11|268.94|266.94|0
1641585500000|2022-01-07 19:58:20|269.28|267.28|269.46|267.46|269.46|267.46|269.28|267.28|0
1641585510000|2022-01-07 19:58:30|269.63|267.63|269.63|267.63|269.63|267.63|269.63|267.63|0
1641585520000|2022-01-07 19:58:40|269.46|267.46|269.28|267.28|269.46|267.46|269.28|267.28|0
1641585530000|2022-01-07 19:58:50|269.46|267.46|269.28|267.28|269.46|267.46|269.28|267.28|0
1641585540000|2022-01-07 19:59:00|269.46|267.46|269.28|267.28|269.46|267.46|269.28|267.28|0
1641585550000|2022-01-07 19:59:10|269.46|267.46|269.28|267.28|269.46|267.46|269.28|267.28|0
1641585560000|2022-01-07 19:59:20|268.94|266.94|268.77|266.77|268.94|266.94|268.77|266.77|0
1641585570000|2022-01-07 19:59:30|268.94|266.94|269.11|267.11|269.11|267.11|268.94|266.94|0
1641585580000|2022-01-07 19:59:40|268.59|266.59|268.42|266.42|268.77|266.77|268.42|266.42|0
1641585590000|2022-01-07 19:59:50|268.59|266.59|268.94|266.94|268.94|266.94|268.59|266.59|0
1641585600000|2022-01-07 20:00:00|269.28|267.28|269.28|267.28|269.46|267.46|269.28|267.28|0
1641585610000|2022-01-07 20:00:10|269.11|267.11|269.11|267.11|269.28|267.28|269.11|267.11|0
1641585620000|2022-01-07 20:00:20|268.94|266.94|268.77|266.77|268.94|266.94|268.68|266.68|0
1641585630000|2022-01-07 20:00:30|269.28|267.28|269.8|267.8|269.8|267.8|269.28|267.28|0
1641585640000|2022-01-07 20:00:40|269.63|267.63|269.63|267.63|269.63|267.63|269.63|267.63|0
1641585650000|2022-01-07 20:00:50|269.46|267.46|269.28|267.28|269.46|267.46|269.11|267.11|0
1641585660000|2022-01-07 20:01:00|269.46|267.46|269.8|267.8|269.8|267.8|269.46|267.46|0
1641585670000|2022-01-07 20:01:10|269.97|267.97|269.97|267.97|270.15|268.15|269.8|267.8|0
1641585680000|2022-01-07 20:01:20|270.15|268.15|269.97|267.97|270.15|268.15|269.97|267.97|0
1641585690000|2022-01-07 20:01:30|270.49|268.49|270.49|268.49|270.49|268.49|270.49|268.49|0
1641585700000|2022-01-07 20:01:40|270.67|268.67|270.32|268.32|270.67|268.67|270.32|268.32|0
1641585710000|2022-01-07 20:01:50|270.49|268.49|270.15|268.15|270.49|268.49|270.15|268.15|0
1641585720000|2022-01-07 20:02:00|270.32|268.32|269.63|267.63|270.32|268.32|269.63|267.63|0
1641585730000|2022-01-07 20:02:10|269.8|267.8|270.15|268.15|270.15|268.15|269.8|267.8|0
1641585740000|2022-01-07 20:02:20|270.67|268.67|270.66|268.66|270.67|268.67|270.32|268.32|0
1641585750000|2022-01-07 20:02:30|270.49|268.49|270.66|268.66|270.66|268.66|270.49|268.49|0
1641585760000|2022-01-07 20:02:40|270.49|268.49|269.97|267.97|270.49|268.49|269.97|267.97|0
1641585770000|2022-01-07 20:02:50|269.8|267.8|269.97|267.97|269.97|267.97|269.63|267.63|0
1641585780000|2022-01-07 20:03:00|269.45|267.45|269.11|267.11|269.45|267.45|269.11|267.11|0
1641585790000|2022-01-07 20:03:10|268.94|266.94|268.76|266.76|269.11|267.11|268.76|266.76|0
1641585800000|2022-01-07 20:03:20|268.94|266.94|269.28|267.28|269.45|267.45|268.94|266.94|0
1641585810000|2022-01-07 20:03:30|269.11|267.11|269.63|267.63|269.63|267.63|269.11|267.11|0
1641585820000|2022-01-07 20:03:40|269.45|267.45|269.28|267.28|269.45|267.45|269.11|267.11|0
1641585830000|2022-01-07 20:03:50|268.56|266.56|268.73|266.73|268.91|266.91|268.56|266.56|0
1641585840000|2022-01-07 20:04:00|268.56|266.56|268.91|266.91|268.91|266.91|268.39|266.39|0
1641585850000|2022-01-07 20:04:10|269.25|267.25|269.42|267.42|269.42|267.42|269.25|267.25|0
1641585860000|2022-01-07 20:04:20|269.25|267.25|269.08|267.08|269.25|267.25|268.91|266.91|0
1641585870000|2022-01-07 20:04:30|269.25|267.25|269.42|267.42|269.42|267.42|269.25|267.25|0
1641585880000|2022-01-07 20:04:40|269.08|267.08|269.08|267.08|269.08|267.08|268.81|266.81|0
1641585890000|2022-01-07 20:04:50|269.42|267.42|269.6|267.6|269.6|267.6|269.42|267.42|0
1641585900000|2022-01-07 20:05:00|269.42|267.42|269.77|267.77|269.77|267.77|269.42|267.42|0
1641585910000|2022-01-07 20:05:10|270.12|268.12|270.46|268.46|270.46|268.46|270.12|268.12|0
1641585920000|2022-01-07 20:05:20|270.29|268.29|270.12|268.12|270.29|268.29|270.12|268.12|0
1641585930000|2022-01-07 20:05:30|270.29|268.29|270.46|268.46|270.46|268.46|270.29|268.29|0
1641585940000|2022-01-07 20:05:40|271.16|269.16|270.98|268.98|271.16|269.16|270.98|268.98|0
1641585950000|2022-01-07 20:05:50|270.64|268.64|270.46|268.46|270.81|268.81|270.46|268.46|0
1641585960000|2022-01-07 20:06:00|270.29|268.29|270.46|268.46|270.64|268.64|270.29|268.29|0
1641585970000|2022-01-07 20:06:10|270.64|268.64|270.46|268.46|270.64|268.64|270.46|268.46|0
1641585980000|2022-01-07 20:06:20|270.55|268.55|271.16|269.16|271.16|269.16|270.55|268.55|0
1641585990000|2022-01-07 20:06:30|270.98|268.98|270.98|268.98|271.16|269.16|270.98|268.98|0
1641586000000|2022-01-07 20:06:40|271.16|269.16|271.33|269.33|271.33|269.33|270.98|268.98|0
1641586010000|2022-01-07 20:06:50|271.5|269.5|271.16|269.16|271.5|269.5|271.16|269.16|0
1641586020000|2022-01-07 20:07:00|271.5|269.5|271.33|269.33|271.68|269.68|271.33|269.33|0
1641586030000|2022-01-07 20:07:10|271.16|269.16|271.16|269.16|271.16|269.16|270.81|268.81|0
1641586040000|2022-01-07 20:07:20|271.33|269.33|271.33|269.33|271.33|269.33|271.16|269.16|0
1641586050000|2022-01-07 20:07:30|271.16|269.16|270.98|268.98|271.33|269.33|270.98|268.98|0
1641586060000|2022-01-07 20:07:40|271.33|269.33|271.33|269.33|271.33|269.33|271.33|269.33|0
1641586070000|2022-01-07 20:07:50|270.81|268.81|270.64|268.64|270.81|268.81|270.64|268.64|0
1641586080000|2022-01-07 20:08:00|270.89|268.89|270.46|268.46|271.16|269.16|270.46|268.46|0
1641586090000|2022-01-07 20:08:10|270.29|268.29|269.94|267.94|270.29|268.29|269.94|267.94|0
1641586100000|2022-01-07 20:08:20|269.59|267.59|269.77|267.77|269.77|267.77|269.59|267.59|0
1641586110000|2022-01-07 20:08:30|269.59|267.59|269.94|267.94|269.94|267.94|269.59|267.59|0
1641586120000|2022-01-07 20:08:40|269.25|267.25|269.07|267.07|269.25|267.25|269.07|267.07|0
1641586130000|2022-01-07 20:08:50|268.9|266.9|269.07|267.07|269.07|267.07|268.9|266.9|0
1641586140000|2022-01-07 20:09:00|269.25|267.25|269.07|267.07|269.33|267.33|269.07|267.07|0
1641586150000|2022-01-07 20:09:10|269.25|267.25|269.59|267.59|269.59|267.59|269.25|267.25|0
1641586160000|2022-01-07 20:09:20|269.42|267.42|269.59|267.59|269.77|267.77|269.42|267.42|0
1641586170000|2022-01-07 20:09:30|269.42|267.42|269.42|267.42|269.42|267.42|269.42|267.42|0
1641586180000|2022-01-07 20:09:40|269.59|267.59|269.25|267.25|269.59|267.59|269.25|267.25|0
1641586190000|2022-01-07 20:09:50|269.07|267.07|269.25|267.25|269.25|267.25|269.07|267.07|0
1641586200000|2022-01-07 20:10:00|269.42|267.42|269.07|267.07|269.42|267.42|268.9|266.9|0
1641586210000|2022-01-07 20:10:10|268.9|266.9|268.21|266.21|268.9|266.9|268.21|266.21|0
1641586220000|2022-01-07 20:10:20|268.38|266.38|268.21|266.21|268.38|266.38|268.21|266.21|0
1641586230000|2022-01-07 20:10:30|268.38|266.38|268.38|266.38|268.38|266.38|268.38|266.38|0
1641586240000|2022-01-07 20:10:40|268.55|266.55|268.73|266.73|268.73|266.73|268.38|266.38|0
1641586250000|2022-01-07 20:10:50|268.55|266.55|268.55|266.55|268.55|266.55|268.55|266.55|0
1641586260000|2022-01-07 20:11:00|268.73|266.73|268.9|266.9|268.9|266.9|268.73|266.73|0
1641586270000|2022-01-07 20:11:10|268.73|266.73|268.55|266.55|268.73|266.73|267.86|265.86|0
1641586280000|2022-01-07 20:11:20|268.38|266.38|268.38|266.38|268.38|266.38|268.38|266.38|0
1641586290000|2022-01-07 20:11:30|268.21|266.21|268.21|266.21|268.21|266.21|268.21|266.21|0
1641586300000|2022-01-07 20:11:40|268.38|266.38|267.86|265.86|268.38|266.38|267.86|265.86|0
1641586310000|2022-01-07 20:11:50|267.77|265.77|267.86|265.86|267.86|265.86|267.77|265.77|0
1641586320000|2022-01-07 20:12:00|268.21|266.21|268.21|266.21|268.38|266.38|268.21|266.21|0
1641586330000|2022-01-07 20:12:10|268.38|266.38|268.21|266.21|268.38|266.38|268.21|266.21|0
1641586340000|2022-01-07 20:12:20|268.38|266.38|268.03|266.03|268.38|266.38|268.03|266.03|0
1641586360000|2022-01-07 20:12:40|267.86|265.86|268.03|266.03|268.03|266.03|267.86|265.86|0
1641586370000|2022-01-07 20:12:50|267.86|265.86|267.69|265.69|267.86|265.86|267.52|265.52|0
1641586380000|2022-01-07 20:13:00|267.86|265.86|267.69|265.69|267.86|265.86|267.69|265.69|0
1641586390000|2022-01-07 20:13:10|267.34|265.34|267.17|265.17|267.34|265.34|267.17|265.17|0
1641586410000|2022-01-07 20:13:30|266.83|264.83|266.83|264.83|266.83|264.83|266.65|264.65|0
1641586420000|2022-01-07 20:13:40|266.48|264.48|266.83|264.83|266.83|264.83|266.48|264.48|0
1641586430000|2022-01-07 20:13:50|266.65|264.65|266.65|264.65|266.65|264.65|266.48|264.48|0
1641586440000|2022-01-07 20:14:00|266.48|264.48|266.31|264.31|266.48|264.48|266.31|264.31|0
1641586450000|2022-01-07 20:14:10|265.96|263.96|265.96|263.96|266.14|264.14|265.79|263.79|0
1641586460000|2022-01-07 20:14:20|266.31|264.31|266.48|264.48|266.48|264.48|266.31|264.31|0
1641586470000|2022-01-07 20:14:30|266.31|264.31|265.96|263.96|266.31|264.31|265.96|263.96|0
1641586480000|2022-01-07 20:14:40|265.79|263.79|265.79|263.79|265.96|263.96|265.62|263.62|0
1641586490000|2022-01-07 20:14:50|265.96|263.96|265.96|263.96|265.96|263.96|265.96|263.96|0
1641586500000|2022-01-07 20:15:00|266.14|264.14|265.96|263.96|266.14|264.14|265.79|263.79|0
1641586510000|2022-01-07 20:15:10|266.65|264.65|266.48|264.48|266.65|264.65|266.31|264.31|0
1641586520000|2022-01-07 20:15:20|266.83|264.83|266.83|264.83|266.83|264.83|266.83|264.83|0
1641586530000|2022-01-07 20:15:30|266.65|264.65|266.82|264.82|266.82|264.82|266.48|264.48|0
1641586540000|2022-01-07 20:15:40|266.48|264.48|265.96|263.96|266.48|264.48|265.96|263.96|0
1641586550000|2022-01-07 20:15:50|265.79|263.79|265.79|263.79|265.79|263.79|265.79|263.79|0
1641586560000|2022-01-07 20:16:00|265.96|263.96|265.79|263.79|265.96|263.96|265.62|263.62|0
1641586570000|2022-01-07 20:16:10|265.96|263.96|265.62|263.62|265.96|263.96|265.62|263.62|0
1641586580000|2022-01-07 20:16:20|265.79|263.79|265.96|263.96|265.96|263.96|265.79|263.79|0
1641586590000|2022-01-07 20:16:30|266.14|264.14|266.48|264.48|266.48|264.48|266.14|264.14|0
1641586600000|2022-01-07 20:16:40|266.31|264.31|266.65|264.65|266.65|264.65|266.31|264.31|0
1641586610000|2022-01-07 20:16:50|267|265|266.65|264.65|267|265|266.65|264.65|0
1641586620000|2022-01-07 20:17:00|266.82|264.82|266.65|264.65|266.82|264.82|266.65|264.65|0
1641586630000|2022-01-07 20:17:10|266.48|264.48|266.82|264.82|266.82|264.82|266.48|264.48|0
1641586640000|2022-01-07 20:17:20|266.65|264.65|266.82|264.82|266.82|264.82|266.48|264.48|0
1641586650000|2022-01-07 20:17:30|266.48|264.48|266.13|264.13|266.48|264.48|266.13|264.13|0
1641586660000|2022-01-07 20:17:40|266.31|264.31|266.13|264.13|266.31|264.31|266.13|264.13|0
1641586670000|2022-01-07 20:17:50|266.31|264.31|266.48|264.48|266.65|264.65|266.31|264.31|0
1641586680000|2022-01-07 20:18:00|266.31|264.31|266.31|264.31|266.31|264.31|266.31|264.31|0
1641586690000|2022-01-07 20:18:10|266.48|264.48|265.96|263.96|266.48|264.48|265.96|263.96|0
1641586700000|2022-01-07 20:18:20|266.13|264.13|266.31|264.31|266.31|264.31|266.13|264.13|0
1641586710000|2022-01-07 20:18:30|266.48|264.48|266.48|264.48|266.65|264.65|266.31|264.31|0
1641586720000|2022-01-07 20:18:40|266.65|264.65|266.65|264.65|266.65|264.65|266.31|264.31|0
1641586730000|2022-01-07 20:18:50|266.48|264.48|266.48|264.48|266.48|264.48|266.48|264.48|0
1641586740000|2022-01-07 20:19:00|266.31|264.31|266.48|264.48|266.48|264.48|266.31|264.31|0
1641586750000|2022-01-07 20:19:10|267.17|265.17|266.99|264.99|267.17|265.17|266.99|264.99|0
1641586760000|2022-01-07 20:19:20|266.82|264.82|266.82|264.82|266.82|264.82|266.82|264.82|0
1641586770000|2022-01-07 20:19:30|266.99|264.99|267.34|265.34|267.51|265.51|266.99|264.99|0
1641586780000|2022-01-07 20:19:40|267.51|265.51|267.17|265.17|267.51|265.51|267.17|265.17|0
1641586790000|2022-01-07 20:19:50|266.99|264.99|266.99|264.99|267.17|265.17|266.99|264.99|0
1641586800000|2022-01-07 20:20:00|267.17|265.17|267.17|265.17|267.34|265.34|267.17|265.17|0
1641586810000|2022-01-07 20:20:10|266.99|264.99|266.82|264.82|266.99|264.99|266.82|264.82|0
1641586820000|2022-01-07 20:20:20|266.65|264.65|266.99|264.99|266.99|264.99|266.65|264.65|0
1641586830000|2022-01-07 20:20:30|267.34|265.34|267.86|265.86|267.86|265.86|267.34|265.34|0
1641586840000|2022-01-07 20:20:40|267.68|265.68|267.34|265.34|267.68|265.68|267.34|265.34|0
1641586850000|2022-01-07 20:20:50|267.17|265.17|266.82|264.82|267.17|265.17|266.82|264.82|0
1641586860000|2022-01-07 20:21:00|266.99|264.99|267.51|265.51|267.51|265.51|266.99|264.99|0
1641586870000|2022-01-07 20:21:10|267.68|265.68|267.51|265.51|267.68|265.68|267.51|265.51|0
1641586880000|2022-01-07 20:21:20|267.17|265.17|267.34|265.34|267.51|265.51|267.17|265.17|0
1641586890000|2022-01-07 20:21:30|267.17|265.17|266.99|264.99|267.34|265.34|266.99|264.99|0
1641586900000|2022-01-07 20:21:40|267.34|265.34|266.82|264.82|267.34|265.34|266.82|264.82|0
1641586910000|2022-01-07 20:21:50|266.65|264.65|266.3|264.3|266.82|264.82|266.3|264.3|0
1641586920000|2022-01-07 20:22:00|266.13|264.13|266.13|264.13|266.3|264.3|266.13|264.13|0
1641586930000|2022-01-07 20:22:10|265.79|263.79|265.79|263.79|265.79|263.79|265.79|263.79|0
1641586940000|2022-01-07 20:22:20|265.7|263.7|265.61|263.61|265.79|263.79|265.61|263.61|0
1641586950000|2022-01-07 20:22:30|265.79|263.79|265.79|263.79|265.96|263.96|265.79|263.79|0
1641586960000|2022-01-07 20:22:40|265.61|263.61|265.61|263.61|265.61|263.61|265.61|263.61|0
1641586970000|2022-01-07 20:22:50|265.79|263.79|265.79|263.79|265.79|263.79|265.79|263.79|0
1641586980000|2022-01-07 20:23:00|265.96|263.96|265.96|263.96|265.96|263.96|265.96|263.96|0
1641586990000|2022-01-07 20:23:10|266.13|264.13|266.47|264.47|266.47|264.47|266.13|264.13|0
1641587000000|2022-01-07 20:23:20|266.3|264.3|265.79|263.79|266.3|264.3|265.79|263.79|0
1641587010000|2022-01-07 20:23:30|265.61|263.61|265.44|263.44|265.61|263.61|265.44|263.44|0
1641587020000|2022-01-07 20:23:40|265.27|263.27|265.1|263.1|265.27|263.27|265.1|263.1|0
1641587030000|2022-01-07 20:23:50|265.27|263.27|265.61|263.61|265.61|263.61|265.1|263.1|0
1641587040000|2022-01-07 20:24:00|265.44|263.44|265.44|263.44|265.61|263.61|265.44|263.44|0
1641587050000|2022-01-07 20:24:10|265.61|263.61|266.13|264.13|266.13|264.13|265.44|263.44|0
1641587060000|2022-01-07 20:24:20|265.96|263.96|265.96|263.96|266.13|264.13|265.96|263.96|0
1641587070000|2022-01-07 20:24:30|265.79|263.79|265.7|263.7|265.79|263.79|265.61|263.61|0
1641587080000|2022-01-07 20:24:40|265.44|263.44|265.44|263.44|265.44|263.44|265.44|263.44|0
1641587090000|2022-01-07 20:24:50|265.61|263.61|265.1|263.1|265.61|263.61|265.1|263.1|0
1641587100000|2022-01-07 20:25:00|265.27|263.27|265.1|263.1|265.27|263.27|265.1|263.1|0
1641587110000|2022-01-07 20:25:10|264.93|262.93|264.93|262.93|265.1|263.1|264.93|262.93|0
1641587120000|2022-01-07 20:25:20|264.58|262.58|264.58|262.58|264.58|262.58|264.41|262.41|0
1641587130000|2022-01-07 20:25:30|264.41|262.41|265.1|263.1|265.1|263.1|264.41|262.41|0
1641587140000|2022-01-07 20:25:40|264.93|262.93|264.58|262.58|264.93|262.93|264.58|262.58|0
1641587150000|2022-01-07 20:25:50|264.75|262.75|264.24|262.24|264.75|262.75|264.24|262.24|0
1641587160000|2022-01-07 20:26:00|264.41|262.41|264.41|262.41|264.41|262.41|264.24|262.24|0
1641587170000|2022-01-07 20:26:10|264.24|262.24|264.75|262.75|264.75|262.75|264.24|262.24|0
1641587180000|2022-01-07 20:26:20|264.92|262.92|264.75|262.75|264.92|262.92|264.75|262.75|0
1641587190000|2022-01-07 20:26:30|264.58|262.58|263.89|261.89|264.58|262.58|263.89|261.89|0
1641587200000|2022-01-07 20:26:40|264.07|262.07|264.07|262.07|264.24|262.24|264.07|262.07|0
1641587210000|2022-01-07 20:26:50|264.24|262.24|264.41|262.41|264.41|262.41|264.24|262.24|0
1641587220000|2022-01-07 20:27:00|264.58|262.58|264.24|262.24|264.58|262.58|264.24|262.24|0
1641587230000|2022-01-07 20:27:10|264.07|262.07|264.07|262.07|264.07|262.07|264.07|262.07|0
1641587240000|2022-01-07 20:27:20|264.24|262.24|264.07|262.07|264.24|262.24|264.07|262.07|0
1641587250000|2022-01-07 20:27:30|263.89|261.89|263.89|261.89|263.89|261.89|263.55|261.55|0
1641587260000|2022-01-07 20:27:40|263.72|261.72|263.72|261.72|263.89|261.89|263.72|261.72|0
1641587270000|2022-01-07 20:27:50|263.89|261.89|263.72|261.72|263.89|261.89|263.72|261.72|0
1641587280000|2022-01-07 20:28:00|263.89|261.89|263.89|261.89|264.07|262.07|263.89|261.89|0
1641587290000|2022-01-07 20:28:10|263.72|261.72|263.21|261.21|263.72|261.72|263.21|261.21|0
1641587300000|2022-01-07 20:28:20|263.38|261.38|263.04|261.04|263.38|261.38|263.04|261.04|0
1641587310000|2022-01-07 20:28:30|262.69|260.69|263.04|261.04|263.04|261.04|262.69|260.69|0
1641587320000|2022-01-07 20:28:40|263.21|261.21|263.38|261.38|263.38|261.38|263.21|261.21|0
1641587330000|2022-01-07 20:28:50|263.21|261.21|262.87|260.87|263.21|261.21|262.87|260.87|0
1641587340000|2022-01-07 20:29:00|263.04|261.04|263.04|261.04|263.04|261.04|262.87|260.87|0
1641587350000|2022-01-07 20:29:10|262.87|260.87|263.04|261.04|263.04|261.04|262.87|260.87|0
1641587360000|2022-01-07 20:29:20|263.21|261.21|263.21|261.21|263.21|261.21|263.21|261.21|0
1641587370000|2022-01-07 20:29:30|263.38|261.38|263.55|261.55|263.55|261.55|263.38|261.38|0
1641587380000|2022-01-07 20:29:40|263.72|261.72|263.72|261.72|263.89|261.89|263.72|261.72|0
1641587390000|2022-01-07 20:29:50|264.06|262.06|264.58|262.58|264.58|262.58|264.06|262.06|0
1641587400000|2022-01-07 20:30:00|264.75|262.75|263.55|261.55|264.75|262.75|263.55|261.55|0
1641587410000|2022-01-07 20:30:10|263.72|261.72|263.72|261.72|263.72|261.72|263.72|261.72|0
1641587420000|2022-01-07 20:30:20|263.38|261.38|264.32|262.32|264.32|262.32|263.38|261.38|0
1641587430000|2022-01-07 20:30:30|264.41|262.41|264.06|262.06|264.41|262.41|264.06|262.06|0
1641587440000|2022-01-07 20:30:40|264.24|262.24|264.58|262.58|264.58|262.58|264.24|262.24|0
1641587450000|2022-01-07 20:30:50|264.41|262.41|265.09|263.09|265.09|263.09|264.41|262.41|0
1641587460000|2022-01-07 20:31:00|265.26|263.26|265.95|263.95|265.95|263.95|265.26|263.26|0
1641587470000|2022-01-07 20:31:10|265.44|263.44|265.95|263.95|266.12|264.12|265.44|263.44|0
1641587480000|2022-01-07 20:31:20|265.78|263.78|266.64|264.64|266.64|264.64|265.78|263.78|0
1641587490000|2022-01-07 20:31:30|266.47|264.47|267.33|265.33|267.33|265.33|266.47|264.47|0
1641587500000|2022-01-07 20:31:40|267.68|265.68|267.68|265.68|267.68|265.68|267.68|265.68|0
1641587510000|2022-01-07 20:31:50|267.33|265.33|266.99|264.99|267.33|265.33|266.99|264.99|0
1641587520000|2022-01-07 20:32:00|267.33|265.33|267.85|265.85|267.85|265.85|267.33|265.33|0
1641587530000|2022-01-07 20:32:10|268.02|266.02|268.02|266.02|268.02|266.02|267.85|265.85|0
1641587540000|2022-01-07 20:32:20|267.85|265.85|267.85|265.85|268.19|266.19|267.85|265.85|0
1641587550000|2022-01-07 20:32:30|267.68|265.68|267.5|265.5|267.68|265.68|267.5|265.5|0
1641587560000|2022-01-07 20:32:40|267.16|265.16|266.99|264.99|267.16|265.16|266.81|264.81|0
1641587570000|2022-01-07 20:32:50|266.81|264.81|266.64|264.64|266.81|264.81|266.64|264.64|0
1641587580000|2022-01-07 20:33:00|266.3|264.3|266.12|264.12|266.3|264.3|266.12|264.12|0
1641587590000|2022-01-07 20:33:10|266.3|264.3|265.44|263.44|266.3|264.3|265.44|263.44|0
1641587600000|2022-01-07 20:33:20|265.61|263.61|264.58|262.58|265.61|263.61|264.58|262.58|0
1641587610000|2022-01-07 20:33:30|264.75|262.75|264.23|262.23|264.92|262.92|264.06|262.06|0
1641587620000|2022-01-07 20:33:40|264.4|262.4|263.72|261.72|264.4|262.4|263.72|261.72|0
1641587630000|2022-01-07 20:33:50|263.38|261.38|263.38|261.38|263.38|261.38|263.03|261.03|0
1641587640000|2022-01-07 20:34:00|263.2|261.2|264.06|262.06|264.06|262.06|263.2|261.2|0
1641587650000|2022-01-07 20:34:10|263.38|261.38|263.72|261.72|263.72|261.72|263.38|261.38|0
1641587660000|2022-01-07 20:34:20|263.89|261.89|264.06|262.06|264.06|262.06|263.89|261.89|0
1641587670000|2022-01-07 20:34:30|263.89|261.89|264.58|262.58|264.75|262.75|263.89|261.89|0
1641587680000|2022-01-07 20:34:40|264.75|262.75|264.92|262.92|264.92|262.92|264.75|262.75|0
1641587690000|2022-01-07 20:34:50|264.75|262.75|264.75|262.75|265.09|263.09|264.75|262.75|0
1641587700000|2022-01-07 20:35:00|264.58|262.58|264.23|262.23|264.58|262.58|264.06|262.06|0
1641587710000|2022-01-07 20:35:10|264.06|262.06|264.75|262.75|264.75|262.75|264.06|262.06|0
1641587720000|2022-01-07 20:35:20|264.57|262.57|264.4|262.4|264.57|262.57|264.4|262.4|0
1641587730000|2022-01-07 20:35:30|263.89|261.89|264.23|262.23|264.23|262.23|263.72|261.72|0
1641587740000|2022-01-07 20:35:40|265.09|263.09|264.75|262.75|265.17|263.17|264.75|262.75|0
1641587750000|2022-01-07 20:35:50|264.4|262.4|264.75|262.75|264.75|262.75|264.4|262.4|0
1641587760000|2022-01-07 20:36:00|264.57|262.57|264.23|262.23|264.75|262.75|264.23|262.23|0
1641587770000|2022-01-07 20:36:10|264.4|262.4|264.75|262.75|265.09|263.09|264.4|262.4|0
1641587780000|2022-01-07 20:36:20|264.92|262.92|264.92|262.92|264.92|262.92|264.92|262.92|0
1641587790000|2022-01-07 20:36:30|265.09|263.09|265.43|263.43|265.43|263.43|265.09|263.09|0
1641587800000|2022-01-07 20:36:40|265.26|263.26|265.26|263.26|265.43|263.43|265.26|263.26|0
1641587810000|2022-01-07 20:36:50|265.43|263.43|265.6|263.6|265.6|263.6|265.43|263.43|0
1641587820000|2022-01-07 20:37:00|265.52|263.52|266.12|264.12|266.12|264.12|265.43|263.43|0
1641587830000|2022-01-07 20:37:10|266.29|264.29|266.64|264.64|266.81|264.81|266.29|264.29|0
1641587840000|2022-01-07 20:37:20|266.89|264.89|266.98|264.98|267.15|265.15|266.81|264.81|0
1641587850000|2022-01-07 20:37:30|266.81|264.81|267.15|265.15|267.15|265.15|266.64|264.64|0
1641587860000|2022-01-07 20:37:40|266.98|264.98|266.29|264.29|266.98|264.98|266.29|264.29|0
1641587870000|2022-01-07 20:37:50|266.46|264.46|266.29|264.29|266.81|264.81|266.29|264.29|0
1641587880000|2022-01-07 20:38:00|266.64|264.64|266.64|264.64|266.64|264.64|266.29|264.29|0
1641587890000|2022-01-07 20:38:10|266.46|264.46|266.81|264.81|266.81|264.81|266.29|264.29|0
1641587900000|2022-01-07 20:38:20|266.64|264.64|266.64|264.64|266.64|264.64|266.29|264.29|0
1641587910000|2022-01-07 20:38:30|266.81|264.81|266.64|264.64|266.81|264.81|266.55|264.55|0
1641587920000|2022-01-07 20:38:40|266.81|264.81|265.95|263.95|266.81|264.81|265.95|263.95|0
1641587930000|2022-01-07 20:38:50|266.12|264.12|266.12|264.12|266.12|264.12|265.95|263.95|0
1641587940000|2022-01-07 20:39:00|265.95|263.95|265.95|263.95|265.95|263.95|265.77|263.77|0
1641587950000|2022-01-07 20:39:10|266.29|264.29|266.12|264.12|266.29|264.29|266.12|264.12|0
1641587970000|2022-01-07 20:39:30|266.29|264.29|266.12|264.12|266.29|264.29|266.12|264.12|0
1641587980000|2022-01-07 20:39:40|266.29|264.29|266.29|264.29|266.29|264.29|266.29|264.29|0
1641587990000|2022-01-07 20:39:50|266.12|264.12|266.29|264.29|266.29|264.29|266.12|264.12|0
1641588000000|2022-01-07 20:40:00|266.46|264.46|266.46|264.46|266.64|264.64|266.46|264.46|0
1641588010000|2022-01-07 20:40:10|266.63|264.63|266.81|264.81|266.81|264.81|266.63|264.63|0
1641588020000|2022-01-07 20:40:20|267.15|265.15|266.63|264.63|267.15|265.15|266.63|264.63|0
1641588030000|2022-01-07 20:40:30|266.29|264.29|266.12|264.12|266.29|264.29|265.95|263.95|0
1641588040000|2022-01-07 20:40:40|266.46|264.46|266.29|264.29|266.46|264.46|266.29|264.29|0
1641588050000|2022-01-07 20:40:50|266.46|264.46|266.63|264.63|266.63|264.63|266.29|264.29|0
1641588060000|2022-01-07 20:41:00|266.29|264.29|266.12|264.12|266.29|264.29|266.12|264.12|0
1641588070000|2022-01-07 20:41:10|266.29|264.29|266.29|264.29|266.29|264.29|266.29|264.29|0
1641588080000|2022-01-07 20:41:20|266.46|264.46|266.63|264.63|266.81|264.81|266.46|264.46|0
1641588090000|2022-01-07 20:41:30|266.81|264.81|266.81|264.81|266.81|264.81|266.81|264.81|0
1641588100000|2022-01-07 20:41:40|266.29|264.29|265.77|263.77|266.29|264.29|265.6|263.6|0
1641588110000|2022-01-07 20:41:50|266.29|264.29|266.98|264.98|266.98|264.98|266.29|264.29|0
1641588120000|2022-01-07 20:42:00|266.81|264.81|266.98|264.98|267.15|265.15|266.81|264.81|0
1641588130000|2022-01-07 20:42:10|266.63|264.63|266.81|264.81|266.81|264.81|266.63|264.63|0
1641588140000|2022-01-07 20:42:20|266.63|264.63|266.63|264.63|266.81|264.81|266.63|264.63|0
1641588150000|2022-01-07 20:42:30|266.81|264.81|266.81|264.81|266.98|264.98|266.81|264.81|0
1641588160000|2022-01-07 20:42:40|266.98|264.98|266.81|264.81|266.98|264.98|266.81|264.81|0
1641588170000|2022-01-07 20:42:50|266.98|264.98|267.32|265.32|267.32|265.32|266.81|264.81|0
1641588180000|2022-01-07 20:43:00|267.15|265.15|265.6|263.6|267.15|265.15|265.6|263.6|0
1641588190000|2022-01-07 20:43:10|265.43|263.43|265.08|263.08|265.6|263.6|265.08|263.08|0
1641588200000|2022-01-07 20:43:20|265.26|263.26|265.6|263.6|265.6|263.6|265.26|263.26|0
1641588210000|2022-01-07 20:43:30|265.26|263.26|264.99|262.99|265.26|263.26|264.91|262.91|0
1641588220000|2022-01-07 20:43:40|264.74|262.74|264.4|262.4|264.74|262.74|264.23|262.23|0
1641588230000|2022-01-07 20:43:50|264.74|262.74|264.23|262.23|264.74|262.74|264.05|262.05|0
1641588240000|2022-01-07 20:44:00|263.54|261.54|263.54|261.54|263.71|261.71|263.54|261.54|0
1641588250000|2022-01-07 20:44:10|263.37|261.37|264.23|262.23|264.23|262.23|263.37|261.37|0
1641588260000|2022-01-07 20:44:20|263.71|261.71|263.2|261.2|263.88|261.88|263.2|261.2|0
1641588270000|2022-01-07 20:44:30|263.54|261.54|263.71|261.71|263.71|261.71|263.2|261.2|0
1641588280000|2022-01-07 20:44:40|263.88|261.88|263.71|261.71|263.88|261.88|263.71|261.71|0
1641588290000|2022-01-07 20:44:50|263.88|261.88|263.71|261.71|263.88|261.88|263.54|261.54|0
1641588300000|2022-01-07 20:45:00|263.54|261.54|263.45|261.45|263.54|261.54|263.2|261.2|0
1641588310000|2022-01-07 20:45:10|263.71|261.71|263.88|261.88|263.88|261.88|263.71|261.71|0
1641588320000|2022-01-07 20:45:20|264.05|262.05|263.88|261.88|264.05|262.05|263.71|261.71|0
1641588330000|2022-01-07 20:45:30|263.37|261.37|263.54|261.54|263.54|261.54|263.37|261.37|0
1641588340000|2022-01-07 20:45:40|263.37|261.37|263.54|261.54|263.54|261.54|263.37|261.37|0
1641588350000|2022-01-07 20:45:50|263.37|261.37|263.71|261.71|263.71|261.71|263.37|261.37|0
1641588360000|2022-01-07 20:46:00|264.05|262.05|263.37|261.37|264.05|262.05|263.37|261.37|0
1641588370000|2022-01-07 20:46:10|263.2|261.2|262.68|260.68|263.2|261.2|262.68|260.68|0
1641588380000|2022-01-07 20:46:20|262.17|260.17|262.85|260.85|262.85|260.85|262.17|260.17|0
1641588390000|2022-01-07 20:46:30|263.2|261.2|263.2|261.2|263.2|261.2|263.02|261.02|0
1641588400000|2022-01-07 20:46:40|263.37|261.37|264.74|262.74|264.74|262.74|263.37|261.37|0
1641588410000|2022-01-07 20:46:50|264.91|262.91|264.22|262.22|264.91|262.91|264.22|262.22|0
1641588420000|2022-01-07 20:47:00|264.05|262.05|264.74|262.74|264.74|262.74|264.05|262.05|0
1641588430000|2022-01-07 20:47:10|264.91|262.91|265.77|263.77|265.77|263.77|264.91|262.91|0
1641588440000|2022-01-07 20:47:20|266.02|264.02|266.63|264.63|266.63|264.63|265.94|263.94|0
1641588450000|2022-01-07 20:47:30|266.29|264.29|266.29|264.29|266.46|264.46|265.94|263.94|0
1641588460000|2022-01-07 20:47:40|266.46|264.46|266.11|264.11|266.46|264.46|266.11|264.11|0
1641588470000|2022-01-07 20:47:50|265.77|263.77|265.6|263.6|265.94|263.94|265.6|263.6|0
1641588480000|2022-01-07 20:48:00|265.42|263.42|265.42|263.42|265.77|263.77|265.42|263.42|0
1641588490000|2022-01-07 20:48:10|265.25|263.25|265.42|263.42|265.42|263.42|265.25|263.25|0
1641588500000|2022-01-07 20:48:20|265.25|263.25|265.42|263.42|265.42|263.42|265.25|263.25|0
1641588510000|2022-01-07 20:48:30|265.6|263.6|264.86|262.86|265.6|263.6|264.86|262.86|0
1641588520000|2022-01-07 20:48:40|265.03|263.03|264.51|262.51|265.03|263.03|264.51|262.51|0
1641588530000|2022-01-07 20:48:50|264.59|262.59|263.99|261.99|264.59|262.59|263.99|261.99|0
1641588540000|2022-01-07 20:49:00|263.82|261.82|263.82|261.82|263.99|261.99|263.82|261.82|0
1641588550000|2022-01-07 20:49:10|263.65|261.65|263.99|261.99|263.99|261.99|263.65|261.65|0
1641588560000|2022-01-07 20:49:20|264.51|262.51|264.17|262.17|264.51|262.51|264.17|262.17|0
1641588570000|2022-01-07 20:49:30|263.99|261.99|264.34|262.34|264.34|262.34|263.99|261.99|0
1641588580000|2022-01-07 20:49:40|264.17|262.17|263.82|261.82|264.17|262.17|263.82|261.82|0
1641588590000|2022-01-07 20:49:50|263.9|261.9|263.31|261.31|263.9|261.9|262.79|260.79|0
1641588600000|2022-01-07 20:50:00|263.48|261.48|263.65|261.65|264.17|262.17|263.48|261.48|0
1641588610000|2022-01-07 20:50:10|263.48|261.48|262.19|260.19|263.48|261.48|262.1|260.1|0
1641588620000|2022-01-07 20:50:20|261.93|259.93|261.93|259.93|262.1|260.1|261.93|259.93|0
1641588630000|2022-01-07 20:50:30|261.59|259.59|262.45|260.45|262.45|260.45|261.59|259.59|0
1641588640000|2022-01-07 20:50:40|262.28|260.28|262.96|260.96|262.96|260.96|262.28|260.28|0
1641588650000|2022-01-07 20:50:50|262.87|260.87|263.73|261.73|263.73|261.73|262.87|260.87|0
1641588660000|2022-01-07 20:51:00|264.17|262.17|265.03|263.03|265.03|263.03|264.17|262.17|0
1641588670000|2022-01-07 20:51:10|264.85|262.85|264.17|262.17|264.85|262.85|264.17|262.17|0
1641588680000|2022-01-07 20:51:20|264.51|262.51|264.34|262.34|264.51|262.51|264.34|262.34|0
1641588690000|2022-01-07 20:51:30|264.51|262.51|264.34|262.34|264.51|262.51|264.17|262.17|0
1641588700000|2022-01-07 20:51:40|263.99|261.99|263.99|261.99|263.99|261.99|263.99|261.99|0
1641588710000|2022-01-07 20:51:50|263.82|261.82|263.65|261.65|263.82|261.82|263.48|261.48|0
1641588720000|2022-01-07 20:52:00|263.73|261.73|264.16|262.16|264.16|262.16|263.73|261.73|0
1641588730000|2022-01-07 20:52:10|264.34|262.34|263.99|261.99|264.34|262.34|263.99|261.99|0
1641588740000|2022-01-07 20:52:20|263.82|261.82|263.65|261.65|263.99|261.99|263.65|261.65|0
1641588750000|2022-01-07 20:52:30|263.82|261.82|263.82|261.82|263.99|261.99|263.82|261.82|0
1641588760000|2022-01-07 20:52:40|263.99|261.99|264.34|262.34|264.34|262.34|263.99|261.99|0
1641588770000|2022-01-07 20:52:50|263.99|261.99|264.16|262.16|264.16|262.16|263.99|261.99|0
1641588780000|2022-01-07 20:53:00|263.82|261.82|263.82|261.82|263.82|261.82|263.82|261.82|0
1641588790000|2022-01-07 20:53:10|263.48|261.48|263.04|261.04|263.48|261.48|263.04|261.04|0
1641588800000|2022-01-07 20:53:20|262.96|260.96|262.79|260.79|262.96|260.96|262.62|260.62|0
1641588810000|2022-01-07 20:53:30|263.13|261.13|263.13|261.13|263.13|261.13|262.96|260.96|0
1641588820000|2022-01-07 20:53:40|263.3|261.3|262.62|260.62|263.3|261.3|262.62|260.62|0
1641588830000|2022-01-07 20:53:50|262.79|260.79|263.13|261.13|263.13|261.13|262.79|260.79|0
1641588840000|2022-01-07 20:54:00|263.48|261.48|263.13|261.13|263.48|261.48|263.13|261.13|0
1641588850000|2022-01-07 20:54:10|262.96|260.96|263.13|261.13|263.13|261.13|262.96|260.96|0
1641588860000|2022-01-07 20:54:20|263.3|261.3|263.13|261.13|263.47|261.47|262.96|260.96|0
1641588870000|2022-01-07 20:54:30|262.96|260.96|263.3|261.3|263.3|261.3|262.96|260.96|0
1641588880000|2022-01-07 20:54:40|261.76|259.76|259.71|257.71|261.76|259.76|259.71|257.71|0
1641588890000|2022-01-07 20:54:50|259.88|257.88|259.96|257.96|260.22|258.22|259.88|257.88|0
1641588900000|2022-01-07 20:55:00|260.05|258.05|260.05|258.05|260.05|258.05|259.88|257.88|0
1641588910000|2022-01-07 20:55:10|259.88|257.88|259.36|257.36|259.88|257.88|259.36|257.36|0
1641588920000|2022-01-07 20:55:20|259.53|257.53|259.71|257.71|259.71|257.71|259.53|257.53|0
1641588930000|2022-01-07 20:55:30|259.36|257.36|260.05|258.05|260.05|258.05|259.36|257.36|0
1641588940000|2022-01-07 20:55:40|259.71|257.71|259.88|257.88|259.88|257.88|259.71|257.71|0
1641588950000|2022-01-07 20:55:50|260.05|258.05|260.39|258.39|260.56|258.56|260.05|258.05|0
1641588960000|2022-01-07 20:56:00|260.22|258.22|260.39|258.39|260.39|258.39|259.88|257.88|0
1641588970000|2022-01-07 20:56:10|260.05|258.05|260.73|258.73|260.73|258.73|260.05|258.05|0
1641588980000|2022-01-07 20:56:20|261.24|259.24|261.24|259.24|261.24|259.24|261.07|259.07|0
1641588990000|2022-01-07 20:56:30|261.07|259.07|261.59|259.59|261.59|259.59|261.07|259.07|0
1641589000000|2022-01-07 20:56:40|261.24|259.24|261.59|259.59|261.76|259.76|261.24|259.24|0
1641589020000|2022-01-07 20:57:00|261.41|259.41|261.76|259.76|261.93|259.93|261.41|259.41|0
1641589030000|2022-01-07 20:57:10|261.59|259.59|261.41|259.41|261.59|259.59|261.41|259.41|0
1641589040000|2022-01-07 20:57:20|261.24|259.24|261.07|259.07|261.24|259.24|261.07|259.07|0
1641589050000|2022-01-07 20:57:30|261.24|259.24|261.07|259.07|261.41|259.41|260.9|258.9|0
1641589060000|2022-01-07 20:57:40|260.73|258.73|261.07|259.07|261.07|259.07|260.73|258.73|0
1641589070000|2022-01-07 20:57:50|260.9|258.9|261.24|259.24|261.24|259.24|260.9|258.9|0
1641589080000|2022-01-07 20:58:00|260.9|258.9|260.73|258.73|260.9|258.9|260.73|258.73|0
1641589090000|2022-01-07 20:58:10|260.9|258.9|260.73|258.73|261.07|259.07|260.73|258.73|0
1641589100000|2022-01-07 20:58:20|260.9|258.9|260.9|258.9|261.07|259.07|260.9|258.9|0
1641589110000|2022-01-07 20:58:30|260.81|258.81|260.9|258.9|260.9|258.9|260.73|258.73|0
1641589120000|2022-01-07 20:58:40|260.73|258.73|260.39|258.39|260.73|258.73|260.39|258.39|0
1641589130000|2022-01-07 20:58:50|259.7|257.7|259.53|257.53|259.87|257.87|259.36|257.36|0
1641589140000|2022-01-07 20:59:00|259.36|257.36|259.02|257.02|259.36|257.36|259.02|257.02|0
1641589150000|2022-01-07 20:59:10|259.19|257.19|258.85|256.85|259.19|257.19|258.85|256.85|0
1641589160000|2022-01-07 20:59:20|258.34|256.34|259.36|257.36|259.36|257.36|258.17|256.17|0
1641589170000|2022-01-07 20:59:30|258.85|256.85|257.49|255.49|258.85|256.85|257.49|255.49|0
1641589180000|2022-01-07 20:59:40|255.39|253.39|255.98|253.98|256.25|254.25|255.22|253.22|0
1641589190000|2022-01-07 20:59:50|256.15|254.15|256.32|254.32|256.32|254.32|255.64|253.64|0
1641589200000|2022-01-07 21:00:00|256.15|254.15|256.15|254.15|256.15|254.15|256.15|254.15|0
1641589210000|2022-01-07 21:00:10|256.83|254.83|256.83|254.83|256.83|254.83|256.83|254.83|0
1641589220000|2022-01-07 21:00:20|257.17|255.17|256.66|254.66|257.17|255.17|256.66|254.66|0
1641589230000|2022-01-07 21:00:30|256.83|254.83|256.83|254.83|257|255|256.83|254.83|0
1641589240000|2022-01-07 21:00:40|257|255|257|255|257.17|255.17|257|255|0
1641589250000|2022-01-07 21:00:50|257.17|255.17|257.34|255.34|257.34|255.34|257|255|0
1641589260000|2022-01-07 21:01:00|257.51|255.51|258.02|256.02|258.02|256.02|257.51|255.51|0
1641589270000|2022-01-07 21:01:10|258.19|256.19|258.53|256.53|258.53|256.53|258.02|256.02|0
1641589280000|2022-01-07 21:01:20|258.36|256.36|257.51|255.51|258.36|256.36|257.51|255.51|0
1641589290000|2022-01-07 21:01:30|257.34|255.34|257.17|255.17|257.34|255.34|257.17|255.17|0
1641589300000|2022-01-07 21:01:40|257.34|255.34|257.51|255.51|257.51|255.51|257.34|255.34|0
1641589310000|2022-01-07 21:01:50|257.68|255.68|257.68|255.68|257.68|255.68|257.68|255.68|0
1641589320000|2022-01-07 21:02:00|257.85|255.85|257.85|255.85|257.85|255.85|257.85|255.85|0
1641589330000|2022-01-07 21:02:10|258.36|256.36|258.36|256.36|258.36|256.36|258.36|256.36|0
1641589340000|2022-01-07 21:02:20|258.53|256.53|258.53|256.53|258.53|256.53|258.36|256.36|0
1641589350000|2022-01-07 21:02:30|258.7|256.7|258.7|256.7|258.87|256.87|258.7|256.7|0
1641589360000|2022-01-07 21:02:40|258.87|256.87|258.7|256.7|259.04|257.04|258.7|256.7|0
1641589370000|2022-01-07 21:02:50|259.04|257.04|258.87|256.87|259.04|257.04|258.87|256.87|0
1641589380000|2022-01-07 21:03:00|258.7|256.7|258.36|256.36|258.7|256.7|258.36|256.36|0
1641589390000|2022-01-07 21:03:10|258.53|256.53|258.53|256.53|258.7|256.7|258.53|256.53|0
1641589400000|2022-01-07 21:03:20|258.36|256.36|258.36|256.36|258.36|256.36|258.36|256.36|0
1641589410000|2022-01-07 21:03:30|258.19|256.19|257.85|255.85|258.19|256.19|257.85|255.85|0
1641589420000|2022-01-07 21:03:40|258.02|256.02|258.19|256.19|258.19|256.19|258.02|256.02|0
1641589430000|2022-01-07 21:03:50|258.36|256.36|258.19|256.19|258.36|256.36|258.19|256.19|0
1641589440000|2022-01-07 21:04:00|258.36|256.36|258.36|256.36|258.53|256.53|258.36|256.36|0
1641589450000|2022-01-07 21:04:10|258.53|256.53|258.36|256.36|258.53|256.53|258.36|256.36|0
1641589460000|2022-01-07 21:04:20|258.53|256.53|258.53|256.53|258.7|256.7|258.36|256.36|0
1641589470000|2022-01-07 21:04:30|258.87|256.87|259.04|257.04|259.04|257.04|258.87|256.87|0
1641589480000|2022-01-07 21:04:40|259.21|257.21|259.21|257.21|259.21|257.21|259.04|257.04|0
1641589500000|2022-01-07 21:05:00|259.38|257.38|259.38|257.38|259.38|257.38|259.38|257.38|0
1641589510000|2022-01-07 21:05:10|259.55|257.55|259.55|257.55|259.55|257.55|259.55|257.55|0
1641589520000|2022-01-07 21:05:20|259.72|257.72|260.07|258.07|260.07|258.07|259.72|257.72|0
1641589530000|2022-01-07 21:05:30|260.24|258.24|260.24|258.24|260.24|258.24|260.24|258.24|0
1641589550000|2022-01-07 21:05:50|260.75|258.75|260.75|258.75|260.75|258.75|260.75|258.75|0
1641589580000|2022-01-07 21:06:20|260.07|258.07|260.07|258.07|260.07|258.07|260.07|258.07|0
1641589610000|2022-01-07 21:06:50|260.24|258.24|260.24|258.24|260.24|258.24|260.24|258.24|0
1641589620000|2022-01-07 21:07:00|260.41|258.41|260.41|258.41|260.41|258.41|260.41|258.41|0
1641589630000|2022-01-07 21:07:10|260.49|258.49|260.58|258.58|260.75|258.75|260.49|258.49|0
1641589640000|2022-01-07 21:07:20|260.75|258.75|260.75|258.75|260.75|258.75|260.58|258.58|0
1641589650000|2022-01-07 21:07:30|260.58|258.58|260.24|258.24|260.58|258.58|260.24|258.24|0
1641589660000|2022-01-07 21:07:40|260.07|258.07|260.24|258.24|260.24|258.24|260.07|258.07|0
1641589670000|2022-01-07 21:07:50|260.41|258.41|260.24|258.24|260.41|258.41|260.07|258.07|0
1641589680000|2022-01-07 21:08:00|259.89|257.89|260.07|258.07|260.07|258.07|259.89|257.89|0
1641589690000|2022-01-07 21:08:10|259.89|257.89|259.89|257.89|259.89|257.89|259.89|257.89|0
1641589700000|2022-01-07 21:08:20|259.72|257.72|259.89|257.89|259.89|257.89|259.72|257.72|0
1641589710000|2022-01-07 21:08:30|260.06|258.06|260.24|258.24|260.24|258.24|259.89|257.89|0
1641589720000|2022-01-07 21:08:40|260.06|258.06|260.06|258.06|260.24|258.24|260.06|258.06|0
1641589730000|2022-01-07 21:08:50|260.24|258.24|260.06|258.06|260.24|258.24|260.06|258.06|0
1641589740000|2022-01-07 21:09:00|259.72|257.72|259.55|257.55|259.72|257.72|259.55|257.55|0
1641589750000|2022-01-07 21:09:10|259.38|257.38|259.55|257.55|259.55|257.55|259.38|257.38|0
1641589760000|2022-01-07 21:09:20|259.72|257.72|259.72|257.72|259.72|257.72|259.55|257.55|0
1641589780000|2022-01-07 21:09:40|259.55|257.55|259.38|257.38|259.72|257.72|259.38|257.38|0
1641589790000|2022-01-07 21:09:50|259.21|257.21|259.21|257.21|259.21|257.21|259.21|257.21|0
1641589800000|2022-01-07 21:10:00|259.38|257.38|259.38|257.38|259.38|257.38|259.38|257.38|0
1641589810000|2022-01-07 21:10:10|259.21|257.21|259.04|257.04|259.21|257.21|259.04|257.04|0
1641589820000|2022-01-07 21:10:20|258.95|256.95|258.69|256.69|258.95|256.95|258.69|256.69|0
1641589830000|2022-01-07 21:10:30|258.52|256.52|258.52|256.52|258.52|256.52|258.52|256.52|0
1641589850000|2022-01-07 21:10:50|258.35|256.35|258.52|256.52|258.52|256.52|258.35|256.35|0
1641589860000|2022-01-07 21:11:00|258.35|256.35|258.35|256.35|258.35|256.35|258.18|256.18|0
1641589870000|2022-01-07 21:11:10|258.18|256.18|258.18|256.18|258.18|256.18|258.18|256.18|0
1641589910000|2022-01-07 21:11:50|258.01|256.01|258.01|256.01|258.01|256.01|258.01|256.01|0
1641589920000|2022-01-07 21:12:00|257.5|255.5|257.5|255.5|257.5|255.5|257.5|255.5|0
1641589950000|2022-01-07 21:12:30|257.24|255.24|257.24|255.24|257.24|255.24|257.24|255.24|0
1641589980000|2022-01-07 21:13:00|257.16|255.16|257.16|255.16|257.16|255.16|257.16|255.16|0
1641589990000|2022-01-07 21:13:10|257.33|255.33|257.16|255.16|257.33|255.33|257.16|255.16|0
1641590020000|2022-01-07 21:13:40|256.99|254.99|256.99|254.99|256.99|254.99|256.99|254.99|0
1641590030000|2022-01-07 21:13:50|256.82|254.82|256.99|254.99|256.99|254.99|256.82|254.82|0
1641590040000|2022-01-07 21:14:00|256.82|254.82|256.99|254.99|256.99|254.99|256.82|254.82|0
1641590050000|2022-01-07 21:14:10|256.82|254.82|256.82|254.82|256.99|254.99|256.82|254.82|0
1641590060000|2022-01-07 21:14:20|256.65|254.65|256.82|254.82|256.82|254.82|256.65|254.65|0
1641590070000|2022-01-07 21:14:30|256.65|254.65|256.65|254.65|256.82|254.82|256.65|254.65|0
1641590080000|2022-01-07 21:14:40|256.48|254.48|256.48|254.48|256.48|254.48|256.48|254.48|0
1641590090000|2022-01-07 21:14:50|256.31|254.31|256.48|254.48|256.48|254.48|256.31|254.31|0
1641801900000|2022-01-10 08:05:00|262.64|260.64|262.13|260.13|262.64|260.64|262.13|260.13|0
1641801910000|2022-01-10 08:05:10|262.3|260.3|262.38|260.38|262.47|260.47|262.13|260.13|0
1641801920000|2022-01-10 08:05:20|262.47|260.47|262.13|260.13|262.47|260.47|262.13|260.13|0
1641801930000|2022-01-10 08:05:30|261.96|259.96|261.96|259.96|262.3|260.3|261.96|259.96|0
1641801940000|2022-01-10 08:05:40|262.13|260.13|261.61|259.61|262.21|260.21|261.61|259.61|0
1641801950000|2022-01-10 08:05:50|261.78|259.78|262.13|260.13|262.13|260.13|261.78|259.78|0
1641801960000|2022-01-10 08:06:00|261.61|259.61|261.95|259.95|261.95|259.95|261.61|259.61|0
1641801970000|2022-01-10 08:06:10|261.61|259.61|261.61|259.61|261.61|259.61|261.61|259.61|0
1641801980000|2022-01-10 08:06:20|261.78|259.78|261.69|259.69|261.78|259.78|261.61|259.61|0
1641801990000|2022-01-10 08:06:30|261.52|259.52|261.18|259.18|261.52|259.52|261.09|259.09|0
1641802000000|2022-01-10 08:06:40|261.27|259.27|261.44|259.44|261.61|259.61|261.18|259.18|0
1641802010000|2022-01-10 08:06:50|261.27|259.27|261.52|259.52|261.61|259.61|261.27|259.27|0
1641802020000|2022-01-10 08:07:00|261.61|259.61|261.61|259.61|261.78|259.78|261.61|259.61|0
1641802030000|2022-01-10 08:07:10|261.95|259.95|261.78|259.78|261.95|259.95|261.61|259.61|0
1641802040000|2022-01-10 08:07:20|261.95|259.95|262.04|260.04|262.04|260.04|261.78|259.78|0
1641802050000|2022-01-10 08:07:30|261.95|259.95|261.95|259.95|262.13|260.13|261.95|259.95|0
1641802060000|2022-01-10 08:07:40|261.78|259.78|262.3|260.3|262.3|260.3|261.78|259.78|0
1641802070000|2022-01-10 08:07:50|261.61|259.61|261.61|259.61|261.69|259.69|261.61|259.61|0
1641802080000|2022-01-10 08:08:00|261.78|259.78|261.95|259.95|261.95|259.95|261.69|259.69|0
1641802090000|2022-01-10 08:08:10|262.13|260.13|261.95|259.95|262.13|260.13|261.95|259.95|0
1641802100000|2022-01-10 08:08:20|262.04|260.04|261.26|259.26|262.04|260.04|261.26|259.26|0
1641802110000|2022-01-10 08:08:30|261.44|259.44|261.44|259.44|261.44|259.44|261.26|259.26|0
1641802120000|2022-01-10 08:08:40|261.35|259.35|261.61|259.61|261.61|259.61|261.26|259.26|0
1641802130000|2022-01-10 08:08:50|261.09|259.09|261.26|259.26|261.26|259.26|261.09|259.09|0
1641802140000|2022-01-10 08:09:00|261.09|259.09|260.92|258.92|261.09|259.09|260.75|258.75|0
1641802150000|2022-01-10 08:09:10|260.58|258.58|260.75|258.75|260.92|258.92|260.58|258.58|0
1641802160000|2022-01-10 08:09:20|260.92|258.92|261.09|259.09|261.09|259.09|260.75|258.75|0
1641802170000|2022-01-10 08:09:30|260.75|258.75|260.06|258.06|260.75|258.75|260.06|258.06|0
1641802180000|2022-01-10 08:09:40|260.23|258.23|259.72|257.72|260.23|258.23|259.72|257.72|0
1641802190000|2022-01-10 08:09:50|259.89|257.89|259.89|257.89|260.23|258.23|259.89|257.89|0
1641802200000|2022-01-10 08:10:00|259.55|257.55|260.4|258.4|260.58|258.58|259.55|257.55|0
1641802210000|2022-01-10 08:10:10|260.23|258.23|260.23|258.23|260.23|258.23|260.23|258.23|0
1641802220000|2022-01-10 08:10:20|260.83|258.83|260.83|258.83|261.09|259.09|260.75|258.75|0
1641802230000|2022-01-10 08:10:30|260.75|258.75|260.75|258.75|261.26|259.26|260.75|258.75|0
1641802240000|2022-01-10 08:10:40|260.92|258.92|260.66|258.66|260.92|258.92|260.66|258.66|0
1641802250000|2022-01-10 08:10:50|260.75|258.75|260.4|258.4|260.75|258.75|260.4|258.4|0
1641802260000|2022-01-10 08:11:00|260.23|258.23|260.4|258.4|260.4|258.4|260.23|258.23|0
1641802270000|2022-01-10 08:11:10|260.31|258.31|260.4|258.4|260.4|258.4|260.31|258.31|0
1641802280000|2022-01-10 08:11:20|260.23|258.23|260.4|258.4|260.4|258.4|260.23|258.23|0
1641802290000|2022-01-10 08:11:30|260.57|258.57|260.23|258.23|260.57|258.57|260.23|258.23|0
1641802300000|2022-01-10 08:11:40|259.89|257.89|260.06|258.06|260.06|258.06|259.89|257.89|0
1641802310000|2022-01-10 08:11:50|259.89|257.89|259.2|257.2|259.89|257.89|259.2|257.2|0
1641802320000|2022-01-10 08:12:00|259.03|257.03|258.86|256.86|259.03|257.03|258.86|256.86|0
1641802330000|2022-01-10 08:12:10|259.03|257.03|258.86|256.86|259.2|257.2|258.77|256.77|0
1641802340000|2022-01-10 08:12:20|259.03|257.03|258.69|256.69|259.03|257.03|258.69|256.69|0
1641802350000|2022-01-10 08:12:30|258.52|256.52|258.43|256.43|258.69|256.69|258.43|256.43|0
1641802360000|2022-01-10 08:12:40|258.35|256.35|258.86|256.86|258.86|256.86|258.35|256.35|0
1641802370000|2022-01-10 08:12:50|258.94|256.94|258.86|256.86|259.03|257.03|258.86|256.86|0
1641802380000|2022-01-10 08:13:00|258.77|256.77|258.26|256.26|258.77|256.77|258.26|256.26|0
1641802390000|2022-01-10 08:13:10|258.17|256.17|258.17|256.17|258.17|256.17|258|256|0
1641802400000|2022-01-10 08:13:20|258|256|258.17|256.17|258.17|256.17|258|256|0
1641802410000|2022-01-10 08:13:30|258.35|256.35|258.17|256.17|258.35|256.35|258|256|0
1641802420000|2022-01-10 08:13:40|258|256|257.83|255.83|258.26|256.26|257.83|255.83|0
1641802430000|2022-01-10 08:13:50|257.49|255.49|257.66|255.66|257.83|255.83|257.49|255.49|0
1641802440000|2022-01-10 08:14:00|258|256|257.83|255.83|258|256|257.66|255.66|0
1641802450000|2022-01-10 08:14:10|257.74|255.74|258.6|256.6|258.6|256.6|257.74|255.74|0
1641802460000|2022-01-10 08:14:20|258.69|256.69|258.77|256.77|258.77|256.77|258.6|256.6|0
1641802470000|2022-01-10 08:14:30|258.52|256.52|258|256|258.52|256.52|258|256|0
1641802480000|2022-01-10 08:14:40|258.34|256.34|258.43|256.43|258.52|256.52|258.34|256.34|0
1641802490000|2022-01-10 08:14:50|258.17|256.17|258.08|256.08|258.17|256.17|258|256|0
1641802500000|2022-01-10 08:15:00|257.83|255.83|258|256|258|256|257.74|255.74|0
1641802510000|2022-01-10 08:15:10|257.83|255.83|257.83|255.83|257.83|255.83|257.66|255.66|0
1641802520000|2022-01-10 08:15:20|257.91|255.91|258.08|256.08|258.17|256.17|257.91|255.91|0
1641802530000|2022-01-10 08:15:30|258|256|257.66|255.66|258|256|257.66|255.66|0
1641802540000|2022-01-10 08:15:40|257.83|255.83|257.83|255.83|258|256|257.83|255.83|0
1641802550000|2022-01-10 08:15:50|257.15|255.15|257.32|255.32|257.32|255.32|257.15|255.15|0
1641802560000|2022-01-10 08:16:00|257.49|255.49|257.83|255.83|257.83|255.83|257.32|255.32|0
1641802570000|2022-01-10 08:16:10|258|256|257.66|255.66|258|256|257.66|255.66|0
1641802580000|2022-01-10 08:16:20|257.74|255.74|258.08|256.08|258.08|256.08|257.74|255.74|0
1641802590000|2022-01-10 08:16:30|258|256|257.57|255.57|258|256|257.57|255.57|0
1641802600000|2022-01-10 08:16:40|257.49|255.49|257.4|255.4|257.49|255.49|257.32|255.32|0
1641802610000|2022-01-10 08:16:50|257.15|255.15|256.81|254.81|257.15|255.15|256.81|254.81|0
1641802620000|2022-01-10 08:17:00|256.98|254.98|256.98|254.98|257.23|255.23|256.98|254.98|0
1641802630000|2022-01-10 08:17:10|256.81|254.81|257.15|255.15|257.32|255.32|256.81|254.81|0
1641802640000|2022-01-10 08:17:20|256.98|254.98|256.46|254.46|256.98|254.98|256.38|254.38|0
1641802650000|2022-01-10 08:17:30|256.29|254.29|256.63|254.63|256.63|254.63|256.29|254.29|0
1641802660000|2022-01-10 08:17:40|256.98|254.98|257.32|255.32|257.32|255.32|256.98|254.98|0
1641802670000|2022-01-10 08:17:50|257.49|255.49|257.32|255.32|257.49|255.49|257.32|255.32|0
1641802680000|2022-01-10 08:18:00|257.15|255.15|256.63|254.63|257.15|255.15|256.63|254.63|0
1641802690000|2022-01-10 08:18:10|256.46|254.46|256.63|254.63|256.63|254.63|256.46|254.46|0
1641802700000|2022-01-10 08:18:20|256.46|254.46|256.29|254.29|256.46|254.46|256.12|254.12|0
1641802710000|2022-01-10 08:18:30|256.46|254.46|256.29|254.29|256.46|254.46|256.29|254.29|0
1641802720000|2022-01-10 08:18:40|256.46|254.46|256.29|254.29|256.46|254.46|256.12|254.12|0
1641802730000|2022-01-10 08:18:50|255.95|253.95|255.95|253.95|255.95|253.95|255.78|253.78|0
1641802740000|2022-01-10 08:19:00|255.78|253.78|255.78|253.78|255.78|253.78|255.78|253.78|0
1641802750000|2022-01-10 08:19:10|255.61|253.61|255.44|253.44|255.61|253.61|255.44|253.44|0
1641802760000|2022-01-10 08:19:20|255.61|253.61|255.27|253.27|255.61|253.61|255.27|253.27|0
1641802770000|2022-01-10 08:19:30|255.44|253.44|254.93|252.93|255.44|253.44|254.93|252.93|0
1641802780000|2022-01-10 08:19:40|255.1|253.1|255.27|253.27|255.27|253.27|255.1|253.1|0
1641802790000|2022-01-10 08:19:50|255.61|253.61|255.61|253.61|255.61|253.61|255.61|253.61|0
1641802800000|2022-01-10 08:20:00|255.52|253.52|255.27|253.27|255.52|253.52|255.01|253.01|0
1641802810000|2022-01-10 08:20:10|255.44|253.44|255.61|253.61|255.61|253.61|255.44|253.44|0
1641802820000|2022-01-10 08:20:20|256.03|254.03|256.29|254.29|256.29|254.29|256.03|254.03|0
1641802840000|2022-01-10 08:20:40|256.37|254.37|256.12|254.12|256.37|254.37|256.12|254.12|0
1641802850000|2022-01-10 08:20:50|255.95|253.95|255.27|253.27|255.95|253.95|255.27|253.27|0
1641802860000|2022-01-10 08:21:00|255.44|253.44|255.27|253.27|255.44|253.44|255.27|253.27|0
1641802870000|2022-01-10 08:21:10|255.1|253.1|254.59|252.59|255.1|253.1|254.59|252.59|0
1641802880000|2022-01-10 08:21:20|254.93|252.93|254.42|252.42|255.1|253.1|254.42|252.42|0
1641802890000|2022-01-10 08:21:30|254.5|252.5|254.84|252.84|254.93|252.93|254.5|252.5|0
1641802900000|2022-01-10 08:21:40|254.76|252.76|254.59|252.59|254.76|252.76|254.59|252.59|0
1641802910000|2022-01-10 08:21:50|254.76|252.76|254.25|252.25|254.76|252.76|254.25|252.25|0
1641802920000|2022-01-10 08:22:00|254.59|252.59|254.25|252.25|254.59|252.59|254.08|252.08|0
1641802930000|2022-01-10 08:22:10|254.16|252.16|254.93|252.93|254.93|252.93|254.16|252.16|0
1641802940000|2022-01-10 08:22:20|254.59|252.59|254.59|252.59|254.59|252.59|254.42|252.42|0
1641802950000|2022-01-10 08:22:30|254.5|252.5|254.25|252.25|254.76|252.76|254.25|252.25|0
1641802960000|2022-01-10 08:22:40|254.42|252.42|253.74|251.74|254.42|252.42|253.74|251.74|0
1641802970000|2022-01-10 08:22:50|253.91|251.91|253.91|251.91|254.08|252.08|253.91|251.91|0
1641802980000|2022-01-10 08:23:00|253.57|251.57|253.57|251.57|253.57|251.57|253.23|251.23|0
1641802990000|2022-01-10 08:23:10|253.31|251.31|253.23|251.23|253.31|251.31|253.23|251.23|0
1641803000000|2022-01-10 08:23:20|253.74|251.74|253.91|251.91|254.08|252.08|253.74|251.74|0
1641803010000|2022-01-10 08:23:30|253.99|251.99|254.59|252.59|254.59|252.59|253.99|251.99|0
1641803020000|2022-01-10 08:23:40|254.5|252.5|254.84|252.84|254.84|252.84|254.42|252.42|0
1641803030000|2022-01-10 08:23:50|254.93|252.93|254.93|252.93|255.1|253.1|254.93|252.93|0
1641803040000|2022-01-10 08:24:00|255.27|253.27|255.27|253.27|255.27|253.27|255.27|253.27|0
1641803050000|2022-01-10 08:24:10|255.44|253.44|255.27|253.27|255.52|253.52|255.27|253.27|0
1641803060000|2022-01-10 08:24:20|255.44|253.44|255.27|253.27|255.44|253.44|255.1|253.1|0
1641803070000|2022-01-10 08:24:30|255.52|253.52|255.61|253.61|255.69|253.69|255.52|253.52|0
1641803080000|2022-01-10 08:24:40|255.78|253.78|255.95|253.95|256.12|254.12|255.78|253.78|0
1641803090000|2022-01-10 08:24:50|255.78|253.78|255.86|253.86|255.86|253.86|255.78|253.78|0
1641803100000|2022-01-10 08:25:00|256.12|254.12|256.29|254.29|256.46|254.46|256.12|254.12|0
1641803110000|2022-01-10 08:25:10|256.12|254.12|255.95|253.95|256.12|254.12|255.95|253.95|0
1641803120000|2022-01-10 08:25:20|255.52|253.52|254.93|252.93|255.52|253.52|254.93|252.93|0
1641803130000|2022-01-10 08:25:30|255.1|253.1|254.76|252.76|255.1|253.1|254.76|252.76|0
1641803140000|2022-01-10 08:25:40|254.59|252.59|254.25|252.25|254.59|252.59|254.25|252.25|0
1641803150000|2022-01-10 08:25:50|254.42|252.42|254.33|252.33|254.42|252.42|254.33|252.33|0
1641803160000|2022-01-10 08:26:00|254.25|252.25|254.25|252.25|254.25|252.25|254.08|252.08|0
1641803170000|2022-01-10 08:26:10|253.91|251.91|253.91|251.91|253.91|251.91|253.91|251.91|0
1641803180000|2022-01-10 08:26:20|254.25|252.25|254.76|252.76|254.76|252.76|254.25|252.25|0
1641803190000|2022-01-10 08:26:30|254.42|252.42|254.42|252.42|254.5|252.5|254.42|252.42|0
1641803200000|2022-01-10 08:26:40|254.76|252.76|253.91|251.91|254.76|252.76|253.91|251.91|0
1641803210000|2022-01-10 08:26:50|253.99|251.99|253.74|251.74|253.99|251.99|253.74|251.74|0
1641803220000|2022-01-10 08:27:00|253.91|251.91|254.93|252.93|254.93|252.93|253.74|251.74|0
1641803230000|2022-01-10 08:27:10|254.76|252.76|254.08|252.08|254.76|252.76|254.08|252.08|0
1641803240000|2022-01-10 08:27:20|254.16|252.16|254.84|252.84|254.84|252.84|254.16|252.16|0
1641803250000|2022-01-10 08:27:30|255.55|253.55|255.64|253.64|255.64|253.64|255.47|253.47|0
1641803260000|2022-01-10 08:27:40|255.98|253.98|255.81|253.81|255.98|253.98|255.81|253.81|0
1641803270000|2022-01-10 08:27:50|253.86|251.86|258.12|256.12|258.12|256.12|253.86|251.86|0
1641803280000|2022-01-10 08:28:00|258.46|256.46|258.8|256.8|258.8|256.8|258.46|256.46|0
1641803290000|2022-01-10 08:28:10|258.97|256.97|259.31|257.31|259.31|257.31|258.97|256.97|0
1641803300000|2022-01-10 08:28:20|258.59|256.59|258.76|256.76|258.76|256.76|258.59|256.59|0
1641803310000|2022-01-10 08:28:30|258.33|256.33|258.42|256.42|258.42|256.42|258.33|256.33|0
1641803320000|2022-01-10 08:28:40|258.59|256.59|258.59|256.59|258.59|256.59|258.59|256.59|0
1641803330000|2022-01-10 08:28:50|258.5|256.5|258.42|256.42|258.67|256.67|258.42|256.42|0
1641803340000|2022-01-10 08:29:00|258.08|256.08|258.08|256.08|258.08|256.08|257.74|255.74|0
1641803350000|2022-01-10 08:29:10|258.25|256.25|258.42|256.42|258.5|256.5|258.25|256.25|0
1641803360000|2022-01-10 08:29:20|258.67|256.67|258.59|256.59|258.67|256.67|258.42|256.42|0
1641803370000|2022-01-10 08:29:30|258.42|256.42|258.08|256.08|258.42|256.42|258.08|256.08|0
1641803380000|2022-01-10 08:29:40|258.25|256.25|258.25|256.25|258.25|256.25|258.08|256.08|0
1641803390000|2022-01-10 08:29:50|258.08|256.08|258.42|256.42|258.42|256.42|258.08|256.08|0
1641803400000|2022-01-10 08:30:00|258.25|256.25|257.74|255.74|258.25|256.25|257.74|255.74|0
1641803410000|2022-01-10 08:30:10|257.57|255.57|257.4|255.4|257.57|255.57|257.4|255.4|0
1641803420000|2022-01-10 08:30:20|257.23|255.23|257.06|255.06|257.23|255.23|257.06|255.06|0
1641803430000|2022-01-10 08:30:30|257.23|255.23|256.46|254.46|257.23|255.23|256.38|254.38|0
1641803440000|2022-01-10 08:30:40|256.72|254.72|256.72|254.72|256.72|254.72|256.46|254.46|0
1641803450000|2022-01-10 08:30:50|256.55|254.55|256.38|254.38|256.55|254.55|256.21|254.21|0
1641803460000|2022-01-10 08:31:00|256.04|254.04|256.21|254.21|256.21|254.21|256.04|254.04|0
1641803470000|2022-01-10 08:31:10|256.04|254.04|255.37|253.37|256.04|254.04|255.2|253.2|0
1641803480000|2022-01-10 08:31:20|255.2|253.2|255.53|253.53|255.53|253.53|255.2|253.2|0
1641803490000|2022-01-10 08:31:30|255.7|253.7|255.53|253.53|255.7|253.7|255.37|253.37|0
1641803500000|2022-01-10 08:31:40|255.7|253.7|255.53|253.53|255.7|253.7|255.53|253.53|0
1641803510000|2022-01-10 08:31:50|255.36|253.36|255.03|253.03|255.53|253.53|255.03|253.03|0
1641803520000|2022-01-10 08:32:00|255.2|253.2|255.2|253.2|255.28|253.28|255.2|253.2|0
1641803530000|2022-01-10 08:32:10|255.03|253.03|254.69|252.69|255.03|253.03|254.69|252.69|0
1641803540000|2022-01-10 08:32:20|254.94|252.94|255.36|253.36|255.36|253.36|254.94|252.94|0
1641803550000|2022-01-10 08:32:30|255.2|253.2|254.69|252.69|255.2|253.2|254.69|252.69|0
1641803560000|2022-01-10 08:32:40|254.52|252.52|255.03|253.03|255.03|253.03|254.52|252.52|0
1641803570000|2022-01-10 08:32:50|254.86|252.86|254.6|252.6|255.03|253.03|254.6|252.6|0
1641803580000|2022-01-10 08:33:00|254.52|252.52|254.86|252.86|254.86|252.86|254.52|252.52|0
1641803590000|2022-01-10 08:33:10|254.69|252.69|254.69|252.69|254.69|252.69|254.52|252.52|0
1641803600000|2022-01-10 08:33:20|254.52|252.52|254.69|252.69|254.86|252.86|254.52|252.52|0
1641803610000|2022-01-10 08:33:30|254.52|252.52|255.03|253.03|255.03|253.03|254.52|252.52|0
1641803620000|2022-01-10 08:33:40|254.69|252.69|254.86|252.86|254.86|252.86|254.69|252.69|0
1641803630000|2022-01-10 08:33:50|254.94|252.94|255.03|253.03|255.03|253.03|254.77|252.77|0
1641803640000|2022-01-10 08:34:00|254.86|252.86|254.86|252.86|254.86|252.86|254.77|252.77|0
1641803650000|2022-01-10 08:34:10|254.94|252.94|254.35|252.35|254.94|252.94|254.35|252.35|0
1641803660000|2022-01-10 08:34:20|253.84|251.84|253.34|251.34|253.84|251.84|253.34|251.34|0
1641803670000|2022-01-10 08:34:30|253.17|251.17|253.51|251.51|253.51|251.51|253.17|251.17|0
1641803680000|2022-01-10 08:34:40|253.34|251.34|253.42|251.42|253.51|251.51|253.34|251.34|0
1641803690000|2022-01-10 08:34:50|253.34|251.34|253|251|253.34|251.34|252.91|250.91|0
1641803700000|2022-01-10 08:35:00|253.34|251.34|252.83|250.83|253.34|251.34|252.83|250.83|0
1641803710000|2022-01-10 08:35:10|252.66|250.66|253.42|251.42|253.42|251.42|252.66|250.66|0
1641803720000|2022-01-10 08:35:20|252.83|250.83|252.58|250.58|252.83|250.83|252.58|250.58|0
1641803730000|2022-01-10 08:35:30|252.49|250.49|252.33|250.33|252.49|250.49|252.33|250.33|0
1641803740000|2022-01-10 08:35:40|252.58|250.58|252.66|250.66|252.66|250.66|252.49|250.49|0
1641803750000|2022-01-10 08:35:50|252.49|250.49|252.49|250.49|252.49|250.49|252.16|250.16|0
1641803760000|2022-01-10 08:36:00|252.33|250.33|251.65|249.65|252.33|250.33|251.65|249.65|0
1641803770000|2022-01-10 08:36:10|251.49|249.49|250.65|248.65|251.65|249.65|250.65|248.65|0
1641803780000|2022-01-10 08:36:20|250.48|248.48|250.65|248.65|250.65|248.65|250.48|248.48|0
1641803790000|2022-01-10 08:36:30|250.98|248.98|250.65|248.65|250.98|248.98|250.39|248.39|0
1641803800000|2022-01-10 08:36:40|250.73|248.73|250.65|248.65|250.81|248.81|250.65|248.65|0
1641803810000|2022-01-10 08:36:50|250.48|248.48|250.98|248.98|250.98|248.98|250.48|248.48|0
1641803820000|2022-01-10 08:37:00|251.32|249.32|251.32|249.32|251.32|249.32|250.65|248.65|0
1641803830000|2022-01-10 08:37:10|251.23|249.23|250.81|248.81|251.23|249.23|250.81|248.81|0
1641803840000|2022-01-10 08:37:20|250.65|248.65|250.48|248.48|250.65|248.65|250.31|248.31|0
1641803850000|2022-01-10 08:37:30|250.14|248.14|250.31|248.31|250.31|248.31|250.14|248.14|0
1641803860000|2022-01-10 08:37:40|250.14|248.14|250.73|248.73|250.81|248.81|250.14|248.14|0
1641803870000|2022-01-10 08:37:50|250.48|248.48|250.98|248.98|250.98|248.98|250.48|248.48|0
1641803880000|2022-01-10 08:38:00|250.65|248.65|251.15|249.15|251.15|249.15|250.65|248.65|0
1641803890000|2022-01-10 08:38:10|250.98|248.98|250.98|248.98|250.98|248.98|250.81|248.81|0
1641803900000|2022-01-10 08:38:20|251.06|249.06|250.98|248.98|251.06|249.06|250.81|248.81|0
1641803910000|2022-01-10 08:38:30|250.81|248.81|251.48|249.48|251.65|249.65|250.81|248.81|0
1641803920000|2022-01-10 08:38:40|251.65|249.65|250.98|248.98|251.65|249.65|250.98|248.98|0
1641803930000|2022-01-10 08:38:50|251.15|249.15|251.32|249.32|251.32|249.32|251.15|249.15|0
1641803940000|2022-01-10 08:39:00|251.48|249.48|251.82|249.82|251.99|249.99|251.48|249.48|0
1641803950000|2022-01-10 08:39:10|251.99|249.99|251.65|249.65|251.99|249.99|251.65|249.65|0
1641803960000|2022-01-10 08:39:20|251.73|249.73|251.32|249.32|251.73|249.73|250.98|248.98|0
1641803970000|2022-01-10 08:39:30|251.15|249.15|251.23|249.23|251.23|249.23|251.15|249.15|0
1641803980000|2022-01-10 08:39:40|251.15|249.15|251.15|249.15|251.15|249.15|250.81|248.81|0
1641803990000|2022-01-10 08:39:50|251.32|249.32|251.15|249.15|251.32|249.32|251.15|249.15|0
1641804000000|2022-01-10 08:40:00|251.06|249.06|251.15|249.15|251.15|249.15|250.98|248.98|0
1641804010000|2022-01-10 08:40:10|250.98|248.98|251.31|249.31|251.31|249.31|250.98|248.98|0
1641804020000|2022-01-10 08:40:20|251.48|249.48|251.99|249.99|251.99|249.99|251.48|249.48|0
1641804030000|2022-01-10 08:40:30|252.15|250.15|251.65|249.65|252.15|250.15|251.65|249.65|0
1641804040000|2022-01-10 08:40:40|251.82|249.82|250.98|248.98|251.82|249.82|250.98|248.98|0
1641804050000|2022-01-10 08:40:50|251.15|249.15|250.48|248.48|251.15|249.15|250.48|248.48|0
1641804060000|2022-01-10 08:41:00|250.64|248.64|250.98|248.98|250.98|248.98|250.48|248.48|0
1641804070000|2022-01-10 08:41:10|250.81|248.81|250.81|248.81|250.81|248.81|250.48|248.48|0
1641804080000|2022-01-10 08:41:20|250.98|248.98|250.64|248.64|250.98|248.98|250.64|248.64|0
1641804090000|2022-01-10 08:41:30|250.81|248.81|250.14|248.14|250.81|248.81|250.14|248.14|0
1641804100000|2022-01-10 08:41:40|250.22|248.22|249.97|247.97|250.22|248.22|249.97|247.97|0
1641804110000|2022-01-10 08:41:50|248.82|246.82|249.83|247.83|249.83|247.83|248.82|246.82|0
1641804120000|2022-01-10 08:42:00|249.66|247.66|251.28|249.28|251.28|249.28|249.66|247.66|0
1641804130000|2022-01-10 08:42:10|251.11|249.11|250.94|248.94|251.11|249.11|250.94|248.94|0
1641804140000|2022-01-10 08:42:20|251.02|249.02|250.94|248.94|251.02|249.02|250.94|248.94|0
1641804150000|2022-01-10 08:42:30|250.6|248.6|250.77|248.77|251.11|249.11|250.6|248.6|0
1641804160000|2022-01-10 08:42:40|250.94|248.94|251.02|249.02|251.02|249.02|250.94|248.94|0
1641804170000|2022-01-10 08:42:50|251.11|249.11|251.44|249.44|251.44|249.44|251.11|249.11|0
1641804180000|2022-01-10 08:43:00|251.28|249.28|250.6|248.6|251.28|249.28|250.6|248.6|0
1641804190000|2022-01-10 08:43:10|250.77|248.77|250.77|248.77|250.77|248.77|250.52|248.52|0
1641804200000|2022-01-10 08:43:20|250.85|248.85|250.77|248.77|250.94|248.94|250.77|248.77|0
1641804210000|2022-01-10 08:43:30|250.6|248.6|250.52|248.52|250.77|248.77|250.52|248.52|0
1641804220000|2022-01-10 08:43:40|250.44|248.44|250.6|248.6|250.6|248.6|250.44|248.44|0
1641804230000|2022-01-10 08:43:50|250.94|248.94|251.02|249.02|251.02|249.02|250.77|248.77|0
1641804240000|2022-01-10 08:44:00|251.11|249.11|251.11|249.11|251.19|249.19|251.11|249.11|0
1641804250000|2022-01-10 08:44:10|251.27|249.27|251.78|249.78|251.78|249.78|251.27|249.27|0
1641804260000|2022-01-10 08:44:20|251.44|249.44|251.44|249.44|251.44|249.44|251.19|249.19|0
1641804270000|2022-01-10 08:44:30|251.61|249.61|251.78|249.78|251.78|249.78|251.61|249.61|0
1641804280000|2022-01-10 08:44:40|251.95|249.95|252.11|250.11|252.11|250.11|251.95|249.95|0
1641804290000|2022-01-10 08:44:50|252.28|250.28|252.45|250.45|252.45|250.45|252.28|250.28|0
1641804300000|2022-01-10 08:45:00|252.62|250.62|252.62|250.62|252.62|250.62|252.45|250.45|0
1641804310000|2022-01-10 08:45:10|251.61|249.61|251.44|249.44|251.61|249.61|251.11|249.11|0
1641804320000|2022-01-10 08:45:20|251.61|249.61|251.44|249.44|251.78|249.78|251.44|249.44|0
1641804330000|2022-01-10 08:45:30|251.27|249.27|251.35|249.35|251.35|249.35|251.27|249.27|0
1641804340000|2022-01-10 08:45:40|251.27|249.27|251.27|249.27|251.27|249.27|250.94|248.94|0
1641804350000|2022-01-10 08:45:50|251.11|249.11|250.77|248.77|251.11|249.11|250.35|248.35|0
1641804360000|2022-01-10 08:46:00|250.94|248.94|250.43|248.43|250.94|248.94|250.43|248.43|0
1641804370000|2022-01-10 08:46:10|250.6|248.6|250.51|248.51|250.6|248.6|250.43|248.43|0
1641804380000|2022-01-10 08:46:20|250.27|248.27|250.1|248.1|250.27|248.27|250.1|248.1|0
1641804390000|2022-01-10 08:46:30|249.93|247.93|250.1|248.1|250.1|248.1|249.93|247.93|0
1641804400000|2022-01-10 08:46:40|250.27|248.27|251.02|249.02|251.02|249.02|250.27|248.27|0
1641804410000|2022-01-10 08:46:50|250.94|248.94|251.1|249.1|251.27|249.27|250.94|248.94|0
1641804420000|2022-01-10 08:47:00|251.27|249.27|251.27|249.27|251.27|249.27|250.94|248.94|0
1641804430000|2022-01-10 08:47:10|251.44|249.44|251.44|249.44|251.61|249.61|251.27|249.27|0
1641804440000|2022-01-10 08:47:20|251.27|249.27|251.35|249.35|251.44|249.44|251.27|249.27|0
1641804450000|2022-01-10 08:47:30|251.61|249.61|251.78|249.78|251.78|249.78|251.61|249.61|0
1641804460000|2022-01-10 08:47:40|251.94|249.94|252.11|250.11|252.11|250.11|251.94|249.94|0
1641804470000|2022-01-10 08:47:50|252.19|250.19|252.62|250.62|252.62|250.62|252.11|250.11|0
1641804480000|2022-01-10 08:48:00|252.28|250.28|252.02|250.02|252.28|250.28|251.77|249.77|0
1641804490000|2022-01-10 08:48:10|251.86|249.86|251.61|249.61|251.86|249.86|251.61|249.61|0
1641804500000|2022-01-10 08:48:20|251.69|249.69|251.94|249.94|251.94|249.94|251.61|249.61|0
1641804510000|2022-01-10 08:48:30|251.77|249.77|251.77|249.77|251.77|249.77|251.77|249.77|0
1641804520000|2022-01-10 08:48:40|252.11|250.11|252.28|250.28|252.28|250.28|252.11|250.11|0
1641804530000|2022-01-10 08:48:50|252.45|250.45|252.45|250.45|252.61|250.61|252.45|250.45|0
1641804540000|2022-01-10 08:49:00|252.61|250.61|253.12|251.12|253.12|251.12|252.61|250.61|0
1641804550000|2022-01-10 08:49:10|252.78|250.78|253.29|251.29|253.29|251.29|252.78|250.78|0
1641804560000|2022-01-10 08:49:20|253.46|251.46|253.46|251.46|253.46|251.46|253.37|251.37|0
1641804570000|2022-01-10 08:49:30|253.29|251.29|253.62|251.62|253.62|251.62|253.29|251.29|0
1641804580000|2022-01-10 08:49:40|253.79|251.79|253.62|251.62|253.96|251.96|253.62|251.62|0
1641804590000|2022-01-10 08:49:50|253.46|251.46|253.62|251.62|253.62|251.62|253.46|251.46|0
1641804600000|2022-01-10 08:50:00|253.29|251.29|252.95|250.95|253.46|251.46|252.95|250.95|0
1641804610000|2022-01-10 08:50:10|253.2|251.2|253.79|251.79|253.79|251.79|253.2|251.2|0
1641804620000|2022-01-10 08:50:20|253.87|251.87|254.13|252.13|254.13|252.13|253.79|251.79|0
1641804630000|2022-01-10 08:50:30|254.3|252.3|254.13|252.13|254.3|252.3|254.13|252.13|0
1641804640000|2022-01-10 08:50:40|254.3|252.3|254.21|252.21|254.3|252.3|254.13|252.13|0
1641804650000|2022-01-10 08:50:50|254.13|252.13|253.79|251.79|254.13|252.13|253.79|251.79|0
1641804660000|2022-01-10 08:51:00|253.45|251.45|253.7|251.7|253.7|251.7|253.45|251.45|0
1641804670000|2022-01-10 08:51:10|253.45|251.45|252.95|250.95|253.45|251.45|252.95|250.95|0
1641804680000|2022-01-10 08:51:20|252.78|250.78|252.61|250.61|252.78|250.78|252.61|250.61|0
1641804690000|2022-01-10 08:51:30|252.78|250.78|252.78|250.78|252.86|250.86|252.78|250.78|0
1641804700000|2022-01-10 08:51:40|252.61|250.61|252.61|250.61|252.78|250.78|252.61|250.61|0
1641804710000|2022-01-10 08:51:50|252.44|250.44|252.44|250.44|252.61|250.61|252.44|250.44|0
1641804720000|2022-01-10 08:52:00|252.36|250.36|252.28|250.28|252.36|250.36|252.28|250.28|0
1641804730000|2022-01-10 08:52:10|252.11|250.11|252.44|250.44|252.44|250.44|252.11|250.11|0
1641804740000|2022-01-10 08:52:20|252.36|250.36|251.94|249.94|252.36|250.36|251.94|249.94|0
1641804750000|2022-01-10 08:52:30|251.77|249.77|251.77|249.77|251.77|249.77|251.77|249.77|0
1641804760000|2022-01-10 08:52:40|251.94|249.94|251.94|249.94|251.94|249.94|251.77|249.77|0
1641804770000|2022-01-10 08:52:50|251.77|249.77|251.77|249.77|251.85|249.85|251.77|249.77|0
1641804780000|2022-01-10 08:53:00|251.6|249.6|252.11|250.11|252.11|250.11|251.6|249.6|0
1641804790000|2022-01-10 08:53:10|252.02|250.02|252.44|250.44|252.44|250.44|251.77|249.77|0
1641804800000|2022-01-10 08:53:20|252.78|250.78|253.28|251.28|253.28|251.28|252.78|250.78|0
1641804810000|2022-01-10 08:53:30|253.45|251.45|253.62|251.62|253.79|251.79|253.45|251.45|0
1641804820000|2022-01-10 08:53:40|253.79|251.79|254.54|252.54|254.54|252.54|253.7|251.7|0
1641804830000|2022-01-10 08:53:50|254.37|252.37|254.71|252.71|254.71|252.71|254.37|252.37|0
1641804840000|2022-01-10 08:54:00|254.54|252.54|254.96|252.96|254.96|252.96|254.54|252.54|0
1641804850000|2022-01-10 08:54:10|254.24|252.24|253.82|251.82|254.24|252.24|253.82|251.82|0
1641804860000|2022-01-10 08:54:20|253.48|251.48|253.82|251.82|253.82|251.82|253.48|251.48|0
1641804870000|2022-01-10 08:54:30|253.99|251.99|253.99|251.99|253.99|251.99|253.82|251.82|0
1641804880000|2022-01-10 08:54:40|253.9|251.9|253.65|251.65|253.9|251.9|253.48|251.48|0
1641804890000|2022-01-10 08:54:50|253.31|251.31|253.48|251.48|253.48|251.48|253.31|251.31|0
1641804900000|2022-01-10 08:55:00|253.65|251.65|253.65|251.65|253.65|251.65|253.48|251.48|0
1641804910000|2022-01-10 08:55:10|253.82|251.82|253.14|251.14|253.82|251.82|253.14|251.14|0
1641804920000|2022-01-10 08:55:20|253.31|251.31|253.65|251.65|253.65|251.65|253.31|251.31|0
1641804930000|2022-01-10 08:55:30|253.48|251.48|253.56|251.56|253.56|251.56|253.31|251.31|0
1641804940000|2022-01-10 08:55:40|253.48|251.48|253.31|251.31|253.48|251.48|253.14|251.14|0
1641804950000|2022-01-10 08:55:50|253.14|251.14|252.89|250.89|253.14|251.14|252.81|250.81|0
1641804960000|2022-01-10 08:56:00|252.81|250.81|253.65|251.65|253.65|251.65|252.81|250.81|0
1641804970000|2022-01-10 08:56:10|254.15|252.15|254.32|252.32|254.32|252.32|253.9|251.9|0
1641804980000|2022-01-10 08:56:20|253.98|251.98|254.32|252.32|254.32|252.32|253.98|251.98|0
1641804990000|2022-01-10 08:56:30|254.49|252.49|255.25|253.25|255.25|253.25|254.49|252.49|0
1641805000000|2022-01-10 08:56:40|255.17|253.17|255|253|255.17|253.17|255|253|0
1641805010000|2022-01-10 08:56:50|255.17|253.17|255.17|253.17|255.17|253.17|255.17|253.17|0
1641805020000|2022-01-10 08:57:00|255.33|253.33|255.17|253.17|255.33|253.33|255.17|253.17|0
1641805030000|2022-01-10 08:57:10|255.25|253.25|255.5|253.5|255.67|253.67|255.25|253.25|0
1641805040000|2022-01-10 08:57:20|255.84|253.84|256.01|254.01|256.01|254.01|255.84|253.84|0
1641805050000|2022-01-10 08:57:30|256.18|254.18|256.52|254.52|256.52|254.52|256.18|254.18|0
1641805060000|2022-01-10 08:57:40|256.43|254.43|256.52|254.52|256.52|254.52|256.43|254.43|0
1641805070000|2022-01-10 08:57:50|256.69|254.69|257.03|255.03|257.03|255.03|256.69|254.69|0
1641805080000|2022-01-10 08:58:00|256.69|254.69|256.69|254.69|256.69|254.69|256.6|254.6|0
1641805090000|2022-01-10 08:58:10|256.86|254.86|256.86|254.86|257.2|255.2|256.86|254.86|0
1641805100000|2022-01-10 08:58:20|256.69|254.69|257.03|255.03|257.03|255.03|256.69|254.69|0
1641805110000|2022-01-10 08:58:30|257.2|255.2|257.28|255.28|257.53|255.53|257.2|255.2|0
1641805120000|2022-01-10 08:58:40|257.2|255.2|257.2|255.2|257.2|255.2|256.94|254.94|0
1641805130000|2022-01-10 08:58:50|256.94|254.94|256.69|254.69|256.94|254.94|256.69|254.69|0
1641805140000|2022-01-10 08:59:00|256.77|254.77|256.52|254.52|256.77|254.77|256.52|254.52|0
1641805150000|2022-01-10 08:59:10|256.77|254.77|257.19|255.19|257.19|255.19|256.69|254.69|0
1641805160000|2022-01-10 08:59:20|257.03|255.03|256.86|254.86|257.03|255.03|256.86|254.86|0
1641805170000|2022-01-10 08:59:30|256.69|254.69|256.35|254.35|256.69|254.69|256.35|254.35|0
1641805180000|2022-01-10 08:59:40|256.01|254.01|256.18|254.18|256.18|254.18|256.01|254.01|0
1641805190000|2022-01-10 08:59:50|256.01|254.01|256.09|254.09|256.18|254.18|256.01|254.01|0
1641805200000|2022-01-10 09:00:00|256.18|254.18|256.86|254.86|256.86|254.86|256.18|254.18|0
1641805210000|2022-01-10 09:00:10|256.94|254.94|256.86|254.86|256.94|254.94|256.69|254.69|0
1641805220000|2022-01-10 09:00:20|256.69|254.69|256.69|254.69|256.85|254.85|256.6|254.6|0
1641805230000|2022-01-10 09:00:30|256.85|254.85|257.02|255.02|257.02|255.02|256.85|254.85|0
1641805240000|2022-01-10 09:00:40|256.85|254.85|256.85|254.85|257.02|255.02|256.85|254.85|0
1641805250000|2022-01-10 09:00:50|256.69|254.69|256.69|254.69|256.69|254.69|256.69|254.69|0
1641805260000|2022-01-10 09:01:00|256.6|254.6|257.36|255.36|257.36|255.36|256.6|254.6|0
1641805270000|2022-01-10 09:01:10|257.53|255.53|257.36|255.36|257.53|255.53|257.36|255.36|0
1641805280000|2022-01-10 09:01:20|257.53|255.53|257.27|255.27|257.53|255.53|257.27|255.27|0
1641805290000|2022-01-10 09:01:30|257.36|255.36|257.87|255.87|257.87|255.87|257.1|255.1|0
1641805300000|2022-01-10 09:01:40|257.95|255.95|257.78|255.78|258.04|256.04|257.7|255.7|0
1641805310000|2022-01-10 09:01:50|257.7|255.7|257.36|255.36|257.7|255.7|257.02|255.02|0
1641805320000|2022-01-10 09:02:00|257.19|255.19|257.02|255.02|257.36|255.36|257.02|255.02|0
1641805330000|2022-01-10 09:02:10|257.19|255.19|257.02|255.02|257.19|255.19|257.02|255.02|0
1641805340000|2022-01-10 09:02:20|256.93|254.93|257.02|255.02|257.02|255.02|256.93|254.93|0
1641805350000|2022-01-10 09:02:30|257.19|255.19|257.53|255.53|257.53|255.53|257.19|255.19|0
1641805360000|2022-01-10 09:02:40|257.02|255.02|256.68|254.68|257.1|255.1|256.68|254.68|0
1641805370000|2022-01-10 09:02:50|256.85|254.85|257.02|255.02|257.02|255.02|256.85|254.85|0
1641805380000|2022-01-10 09:03:00|257.19|255.19|257.19|255.19|257.19|255.19|257.19|255.19|0
1641805390000|2022-01-10 09:03:10|257.02|255.02|257.53|255.53|257.53|255.53|257.02|255.02|0
1641805400000|2022-01-10 09:03:20|257.7|255.7|258.04|256.04|258.04|256.04|257.7|255.7|0
1641805410000|2022-01-10 09:03:30|258.21|256.21|257.87|255.87|258.21|256.21|257.87|255.87|0
1641805420000|2022-01-10 09:03:40|257.36|255.36|257.02|255.02|257.36|255.36|257.02|255.02|0
1641805430000|2022-01-10 09:03:50|257.19|255.19|257.02|255.02|257.19|255.19|257.02|255.02|0
1641805440000|2022-01-10 09:04:00|257.36|255.36|257.1|255.1|257.36|255.36|257.1|255.1|0
1641805450000|2022-01-10 09:04:10|257.02|255.02|256.85|254.85|257.02|255.02|256.85|254.85|0
1641805460000|2022-01-10 09:04:20|256.68|254.68|256.68|254.68|256.68|254.68|256.68|254.68|0
1641805470000|2022-01-10 09:04:30|256.51|254.51|256.01|254.01|256.51|254.51|256.01|254.01|0
1641805480000|2022-01-10 09:04:40|256|254|256.34|254.34|256.34|254.34|256|254|0
1641805490000|2022-01-10 09:04:50|256.17|254.17|255.5|253.5|256.17|254.17|255.5|253.5|0
1641805500000|2022-01-10 09:05:00|255.67|253.67|256.51|254.51|256.51|254.51|255.67|253.67|0
1641805510000|2022-01-10 09:05:10|256.42|254.42|257.02|255.02|257.02|255.02|256.42|254.42|0
1641805520000|2022-01-10 09:05:20|256.85|254.85|257.19|255.19|257.19|255.19|256.85|254.85|0
1641805530000|2022-01-10 09:05:30|257.02|255.02|257.61|255.61|257.61|255.61|257.02|255.02|0
1641805540000|2022-01-10 09:05:40|257.7|255.7|256.59|254.59|257.7|255.7|256.59|254.59|0
1641805550000|2022-01-10 09:05:50|256.68|254.68|256.93|254.93|256.93|254.93|256.68|254.68|0
1641805560000|2022-01-10 09:06:00|257.02|255.02|257.19|255.19|257.36|255.36|257.02|255.02|0
1641805570000|2022-01-10 09:06:10|257.36|255.36|257.53|255.53|257.53|255.53|257.36|255.36|0
1641805580000|2022-01-10 09:06:20|257.7|255.7|257.7|255.7|257.7|255.7|257.53|255.53|0
1641805590000|2022-01-10 09:06:30|258.04|256.04|257.7|255.7|258.04|256.04|257.7|255.7|0
1641805600000|2022-01-10 09:06:40|257.87|255.87|258.21|256.21|258.29|256.29|257.87|255.87|0
1641805610000|2022-01-10 09:06:50|258.29|256.29|258.38|256.38|258.55|256.55|258.29|256.29|0
1641805620000|2022-01-10 09:07:00|258.63|256.63|258.55|256.55|259.06|257.06|258.38|256.38|0
1641805630000|2022-01-10 09:07:10|258.72|256.72|259.74|257.74|259.74|257.74|258.72|256.72|0
1641805640000|2022-01-10 09:07:20|259.57|257.57|260.08|258.08|260.08|258.08|259.57|257.57|0
1641805650000|2022-01-10 09:07:30|259.91|257.91|259.4|257.4|259.91|257.91|259.23|257.23|0
1641805660000|2022-01-10 09:07:40|259.57|257.57|259.23|257.23|259.74|257.74|259.23|257.23|0
1641805670000|2022-01-10 09:07:50|259.31|257.31|259.4|257.4|259.57|257.57|259.31|257.31|0
1641805680000|2022-01-10 09:08:00|259.31|257.31|259.06|257.06|259.4|257.4|259.06|257.06|0
1641805690000|2022-01-10 09:08:10|258.55|256.55|258.72|256.72|258.72|256.72|258.55|256.55|0
1641805700000|2022-01-10 09:08:20|258.55|256.55|258.55|256.55|258.72|256.72|258.38|256.38|0
1641805710000|2022-01-10 09:08:30|258.38|256.38|258.55|256.55|258.55|256.55|258.38|256.38|0
1641805720000|2022-01-10 09:08:40|258.38|256.38|258.55|256.55|258.55|256.55|258.38|256.38|0
1641805730000|2022-01-10 09:08:50|258.46|256.46|258.21|256.21|258.46|256.46|258.12|256.12|0
1641805740000|2022-01-10 09:09:00|258.55|256.55|258.55|256.55|258.8|256.8|258.55|256.55|0
1641805750000|2022-01-10 09:09:10|258.72|256.72|258.55|256.55|258.72|256.72|258.38|256.38|0
1641805760000|2022-01-10 09:09:20|258.72|256.72|258.63|256.63|258.72|256.72|258.63|256.63|0
1641805770000|2022-01-10 09:09:30|258.55|256.55|258.63|256.63|258.72|256.72|258.55|256.55|0
1641805780000|2022-01-10 09:09:40|258.72|256.72|258.89|256.89|258.89|256.89|258.72|256.72|0
1641805790000|2022-01-10 09:09:50|258.8|256.8|259.23|257.23|259.23|257.23|258.8|256.8|0
1641805800000|2022-01-10 09:10:00|258.21|256.21|258.63|256.63|258.72|256.72|258.21|256.21|0
1641805810000|2022-01-10 09:10:10|258.72|256.72|258.72|256.72|258.72|256.72|258.72|256.72|0
1641805820000|2022-01-10 09:10:20|258.38|256.38|258.71|256.71|258.71|256.71|258.37|256.37|0
1641805830000|2022-01-10 09:10:30|258.89|256.89|258.63|256.63|258.89|256.89|258.54|256.54|0
1641805840000|2022-01-10 09:10:40|258.54|256.54|258.46|256.46|258.54|256.54|258.46|256.46|0
1641805850000|2022-01-10 09:10:50|258.37|256.37|258.88|256.88|259.05|257.05|258.37|256.37|0
1641805860000|2022-01-10 09:11:00|259.05|257.05|259.23|257.23|259.23|257.23|259.05|257.05|0
1641805870000|2022-01-10 09:11:10|259.22|257.22|259.74|257.74|259.74|257.74|259.22|257.22|0
1641805880000|2022-01-10 09:11:20|260.08|258.08|260.08|258.08|260.08|258.08|259.99|257.99|0
1641805890000|2022-01-10 09:11:30|259.91|257.91|259.39|257.39|259.91|257.91|259.39|257.39|0
1641805900000|2022-01-10 09:11:40|259.22|257.22|258.88|256.88|259.39|257.39|258.88|256.88|0
1641805910000|2022-01-10 09:11:50|259.05|257.05|259.05|257.05|259.05|257.05|259.05|257.05|0
1641805920000|2022-01-10 09:12:00|259.22|257.22|259.14|257.14|259.22|257.22|259.05|257.05|0
1641805930000|2022-01-10 09:12:10|259.56|257.56|259.22|257.22|259.56|257.56|259.22|257.22|0
1641805940000|2022-01-10 09:12:20|259.39|257.39|259.22|257.22|259.39|257.39|259.22|257.22|0
1641805950000|2022-01-10 09:12:30|259.56|257.56|259.56|257.56|259.73|257.73|259.56|257.56|0
1641805960000|2022-01-10 09:12:40|259.39|257.39|258.88|256.88|259.39|257.39|258.88|256.88|0
1641805970000|2022-01-10 09:12:50|258.97|256.97|258.71|256.71|258.97|256.97|258.71|256.71|0
1641805980000|2022-01-10 09:13:00|258.54|256.54|258.37|256.37|258.62|256.62|258.37|256.37|0
1641805990000|2022-01-10 09:13:10|258.62|256.62|259.05|257.05|259.22|257.22|258.62|256.62|0
1641806000000|2022-01-10 09:13:20|259.22|257.22|259.05|257.05|259.22|257.22|259.05|257.05|0
1641806010000|2022-01-10 09:13:30|258.88|256.88|258.71|256.71|258.88|256.88|258.71|256.71|0
1641806020000|2022-01-10 09:13:40|258.28|256.28|258.2|256.2|258.37|256.37|258.2|256.2|0
1641806030000|2022-01-10 09:13:50|258.37|256.37|258.37|256.37|258.37|256.37|258.28|256.28|0
1641806040000|2022-01-10 09:14:00|258.45|256.45|258.71|256.71|258.79|256.79|258.45|256.45|0
1641806050000|2022-01-10 09:14:10|258.88|256.88|258.37|256.37|258.88|256.88|258.37|256.37|0
1641806060000|2022-01-10 09:14:20|258.71|256.71|258.54|256.54|258.79|256.79|258.54|256.54|0
1641806070000|2022-01-10 09:14:30|258.71|256.71|258.62|256.62|258.71|256.71|258.62|256.62|0
1641806080000|2022-01-10 09:14:40|258.45|256.45|257.94|255.94|258.45|256.45|257.94|255.94|0
1641806090000|2022-01-10 09:14:50|258.03|256.03|258.2|256.2|258.2|256.2|258.03|256.03|0
1641806100000|2022-01-10 09:15:00|258.37|256.37|259.3|257.3|259.3|257.3|258.37|256.37|0
1641806110000|2022-01-10 09:15:10|259.39|257.39|259.56|257.56|259.56|257.56|259.39|257.39|0
1641806120000|2022-01-10 09:15:20|259.81|257.81|260.07|258.07|260.07|258.07|259.81|257.81|0
1641806130000|2022-01-10 09:15:30|259.9|257.9|259.9|257.9|260.07|258.07|259.9|257.9|0
1641806140000|2022-01-10 09:15:40|259.73|257.73|259.73|257.73|259.9|257.9|259.73|257.73|0
1641806150000|2022-01-10 09:15:50|260.07|258.07|259.73|257.73|260.07|258.07|259.73|257.73|0
1641806160000|2022-01-10 09:16:00|259.64|257.64|259.64|257.64|259.64|257.64|259.64|257.64|0
1641806170000|2022-01-10 09:16:10|259.73|257.73|259.73|257.73|259.73|257.73|259.39|257.39|0
1641806180000|2022-01-10 09:16:20|259.56|257.56|259.39|257.39|259.73|257.73|259.39|257.39|0
1641806190000|2022-01-10 09:16:30|259.22|257.22|259.22|257.22|259.39|257.39|259.22|257.22|0
1641806200000|2022-01-10 09:16:40|259.39|257.39|259.39|257.39|259.39|257.39|259.22|257.22|0
1641806210000|2022-01-10 09:16:50|259.3|257.3|259.22|257.22|259.39|257.39|258.96|256.96|0
1641806220000|2022-01-10 09:17:00|259.39|257.39|259.47|257.47|259.47|257.47|259.05|257.05|0
1641806230000|2022-01-10 09:17:10|259.56|257.56|259.39|257.39|259.73|257.73|259.39|257.39|0
1641806240000|2022-01-10 09:17:20|259.56|257.56|260.07|258.07|260.07|258.07|259.56|257.56|0
1641806250000|2022-01-10 09:17:30|259.9|257.9|259.73|257.73|259.9|257.9|259.56|257.56|0
1641806260000|2022-01-10 09:17:40|259.9|257.9|259.98|257.98|260.07|258.07|259.9|257.9|0
1641806270000|2022-01-10 09:17:50|259.81|257.81|259.98|257.98|259.98|257.98|259.56|257.56|0
1641806280000|2022-01-10 09:18:00|259.9|257.9|259.56|257.56|259.9|257.9|259.56|257.56|0
1641806290000|2022-01-10 09:18:10|259.39|257.39|259.39|257.39|259.56|257.56|259.39|257.39|0
1641806300000|2022-01-10 09:18:20|259.56|257.56|259.73|257.73|259.73|257.73|259.56|257.56|0
1641806310000|2022-01-10 09:18:30|259.56|257.56|259.39|257.39|259.56|257.56|259.39|257.39|0
1641806340000|2022-01-10 09:19:00|259.56|257.56|259.56|257.56|259.56|257.56|259.56|257.56|0
1641806350000|2022-01-10 09:19:10|259.47|257.47|259.73|257.73|259.73|257.73|259.47|257.47|0
1641806360000|2022-01-10 09:19:20|259.56|257.56|259.56|257.56|259.73|257.73|259.56|257.56|0
1641806370000|2022-01-10 09:19:30|259.39|257.39|259.9|257.9|259.9|257.9|259.39|257.39|0
1641806380000|2022-01-10 09:19:40|260.07|258.07|259.9|257.9|260.07|258.07|259.9|257.9|0
1641806390000|2022-01-10 09:19:50|259.73|257.73|259.81|257.81|259.81|257.81|259.73|257.73|0
1641806400000|2022-01-10 09:20:00|259.73|257.73|259.73|257.73|259.9|257.9|259.73|257.73|0
1641806410000|2022-01-10 09:20:10|259.9|257.9|259.9|257.9|259.9|257.9|259.9|257.9|0
1641806420000|2022-01-10 09:20:20|260.07|258.07|260.15|258.15|260.24|258.24|260.07|258.07|0
1641806430000|2022-01-10 09:20:30|260.41|258.41|260.41|258.41|260.58|258.58|260.41|258.41|0
1641806440000|2022-01-10 09:20:40|260.24|258.24|260.41|258.41|260.41|258.41|260.24|258.24|0
1641806450000|2022-01-10 09:20:50|260.58|258.58|260.58|258.58|260.58|258.58|260.41|258.41|0
1641806460000|2022-01-10 09:21:00|260.07|258.07|260.24|258.24|260.24|258.24|260.07|258.07|0
1641806470000|2022-01-10 09:21:10|260.15|258.15|260.24|258.24|260.24|258.24|260.07|258.07|0
1641806480000|2022-01-10 09:21:20|260.07|258.07|259.73|257.73|260.07|258.07|259.73|257.73|0
1641806490000|2022-01-10 09:21:30|260.07|258.07|260.24|258.24|260.41|258.41|260.07|258.07|0
1641806500000|2022-01-10 09:21:40|260.07|258.07|260.41|258.41|260.41|258.41|260.07|258.07|0
1641806510000|2022-01-10 09:21:50|260.24|258.24|260.24|258.24|260.24|258.24|260.24|258.24|0
1641806520000|2022-01-10 09:22:00|260.41|258.41|260.24|258.24|260.41|258.41|260.24|258.24|0
1641806530000|2022-01-10 09:22:10|260.07|258.07|260.24|258.24|260.24|258.24|260.07|258.07|0
1641806540000|2022-01-10 09:22:20|260.41|258.41|260.49|258.49|260.49|258.49|260.41|258.41|0
1641806550000|2022-01-10 09:22:30|260.41|258.41|260.41|258.41|260.49|258.49|260.41|258.41|0
1641806560000|2022-01-10 09:22:40|260.58|258.58|260.41|258.41|260.58|258.58|260.41|258.41|0
1641806570000|2022-01-10 09:22:50|260.24|258.24|260.24|258.24|260.24|258.24|260.24|258.24|0
1641806580000|2022-01-10 09:23:00|260.32|258.32|260.92|258.92|260.92|258.92|260.32|258.32|0
1641806590000|2022-01-10 09:23:10|261.09|259.09|261.09|259.09|261.09|259.09|261.09|259.09|0
1641806600000|2022-01-10 09:23:20|260.75|258.75|260.58|258.58|260.92|258.92|260.58|258.58|0
1641806610000|2022-01-10 09:23:30|260.41|258.41|260.58|258.58|260.75|258.75|260.41|258.41|0
1641806620000|2022-01-10 09:23:40|260.32|258.32|260.07|258.07|260.32|258.32|260.07|258.07|0
1641806630000|2022-01-10 09:23:50|259.9|257.9|259.73|257.73|259.9|257.9|259.73|257.73|0
1641806640000|2022-01-10 09:24:00|260.07|258.07|260.07|258.07|260.07|258.07|259.9|257.9|0
1641806650000|2022-01-10 09:24:10|260.41|258.41|260.58|258.58|260.58|258.58|260.41|258.41|0
1641806660000|2022-01-10 09:24:20|260.75|258.75|260.92|258.92|260.92|258.92|260.75|258.75|0
1641806670000|2022-01-10 09:24:30|260.83|258.83|260.49|258.49|260.83|258.83|260.49|258.49|0
1641806680000|2022-01-10 09:24:40|260.32|258.32|260.41|258.41|260.41|258.41|260.32|258.32|0
1641806690000|2022-01-10 09:24:50|260.07|258.07|260.75|258.75|260.75|258.75|260.07|258.07|0
1641806700000|2022-01-10 09:25:00|260.58|258.58|260.75|258.75|260.83|258.83|260.58|258.58|0
1641806710000|2022-01-10 09:25:10|260.58|258.58|260.75|258.75|260.75|258.75|260.58|258.58|0
1641806720000|2022-01-10 09:25:20|260.58|258.58|260.75|258.75|260.75|258.75|260.58|258.58|0
1641806740000|2022-01-10 09:25:40|260.58|258.58|260.83|258.83|260.92|258.92|260.58|258.58|0
1641806750000|2022-01-10 09:25:50|261.43|259.43|261.26|259.26|261.43|259.43|261.17|259.17|0
1641806760000|2022-01-10 09:26:00|261.43|259.43|261.43|259.43|261.43|259.43|261.43|259.43|0
1641806770000|2022-01-10 09:26:10|261.6|259.6|261.77|259.77|261.77|259.77|261.6|259.6|0
1641806780000|2022-01-10 09:26:20|261.86|259.86|262.12|260.12|262.12|260.12|261.86|259.86|0
1641806790000|2022-01-10 09:26:30|261.77|259.77|261.6|259.6|261.77|259.77|261.6|259.6|0
1641806800000|2022-01-10 09:26:40|261.43|259.43|261.43|259.43|261.43|259.43|261.26|259.26|0
1641806810000|2022-01-10 09:26:50|261.26|259.26|261.17|259.17|261.26|259.26|261|259|0
1641806820000|2022-01-10 09:27:00|261.09|259.09|261.26|259.26|261.26|259.26|260.92|258.92|0
1641806830000|2022-01-10 09:27:10|261.09|259.09|261.09|259.09|261.09|259.09|260.92|258.92|0
1641806840000|2022-01-10 09:27:20|260.92|258.92|260.92|258.92|260.92|258.92|260.92|258.92|0
1641806850000|2022-01-10 09:27:30|261|259|261.26|259.26|261.26|259.26|261|259|0
1641806870000|2022-01-10 09:27:50|261.43|259.43|261.43|259.43|261.77|259.77|261.43|259.43|0
1641806880000|2022-01-10 09:28:00|261.6|259.6|261.6|259.6|261.6|259.6|261.43|259.43|0
1641806890000|2022-01-10 09:28:10|261.43|259.43|261.68|259.68|261.68|259.68|261.43|259.43|0
1641806900000|2022-01-10 09:28:20|261.6|259.6|261.6|259.6|261.6|259.6|261.6|259.6|0
1641806910000|2022-01-10 09:28:30|261.43|259.43|261.51|259.51|261.51|259.51|261.43|259.43|0
1641806920000|2022-01-10 09:28:40|261.68|259.68|262.03|260.03|262.11|260.11|261.68|259.68|0
1641806930000|2022-01-10 09:28:50|261.94|259.94|261.77|259.77|261.94|259.94|261.77|259.77|0
1641806940000|2022-01-10 09:29:00|261.94|259.94|262.02|260.02|262.02|260.02|261.77|259.77|0
1641806950000|2022-01-10 09:29:10|261.94|259.94|262.11|260.11|262.11|260.11|261.94|259.94|0
1641806960000|2022-01-10 09:29:20|261.94|259.94|261.94|259.94|262.11|260.11|261.94|259.94|0
1641806970000|2022-01-10 09:29:30|262.11|260.11|261.77|259.77|262.11|260.11|261.77|259.77|0
1641806980000|2022-01-10 09:29:40|262.11|260.11|261.77|259.77|262.11|260.11|261.77|259.77|0
1641806990000|2022-01-10 09:29:50|261.94|259.94|261.94|259.94|261.94|259.94|261.77|259.77|0
1641807000000|2022-01-10 09:30:00|262.02|260.02|262.11|260.11|262.11|260.11|262.02|260.02|0
1641807010000|2022-01-10 09:30:10|262.02|260.02|262.28|260.28|262.28|260.28|262.02|260.02|0
1641807020000|2022-01-10 09:30:20|262.46|260.46|262.8|260.8|262.97|260.97|262.46|260.46|0
1641807030000|2022-01-10 09:30:30|262.97|260.97|262.8|260.8|262.97|260.97|262.8|260.8|0
1641807050000|2022-01-10 09:30:50|262.63|260.63|262.11|260.11|262.63|260.63|262.11|260.11|0
1641807060000|2022-01-10 09:31:00|262.37|260.37|262.97|260.97|262.97|260.97|262.37|260.37|0
1641807070000|2022-01-10 09:31:10|262.45|260.45|262.28|260.28|262.45|260.45|262.11|260.11|0
1641807080000|2022-01-10 09:31:20|262.11|260.11|261.77|259.77|262.11|260.11|261.68|259.68|0
1641807090000|2022-01-10 09:31:30|261.85|259.85|261.85|259.85|261.94|259.94|261.85|259.85|0
1641807100000|2022-01-10 09:31:40|261.94|259.94|261.77|259.77|261.94|259.94|261.77|259.77|0
1641807110000|2022-01-10 09:31:50|261.68|259.68|261.43|259.43|261.68|259.68|261.43|259.43|0
1641807120000|2022-01-10 09:32:00|261.94|259.94|261.77|259.77|261.94|259.94|261.77|259.77|0
1641807130000|2022-01-10 09:32:10|261.68|259.68|261.43|259.43|261.68|259.68|261.26|259.26|0
1641807140000|2022-01-10 09:32:20|261.17|259.17|261.17|259.17|261.26|259.26|261.17|259.17|0
1641807150000|2022-01-10 09:32:30|261.09|259.09|261.09|259.09|261.09|259.09|261.09|259.09|0
1641807160000|2022-01-10 09:32:40|261.08|259.08|261.26|259.26|261.26|259.26|261.08|259.08|0
1641807170000|2022-01-10 09:32:50|261.08|259.08|261.6|259.6|261.6|259.6|261.08|259.08|0
1641807180000|2022-01-10 09:33:00|261.43|259.43|261.43|259.43|261.43|259.43|261.43|259.43|0
1641807190000|2022-01-10 09:33:10|261.6|259.6|261.43|259.43|261.6|259.6|261.43|259.43|0
1641807200000|2022-01-10 09:33:20|261.34|259.34|261.34|259.34|261.43|259.43|261.34|259.34|0
1641807210000|2022-01-10 09:33:30|261.43|259.43|261.94|259.94|261.94|259.94|261.43|259.43|0
1641807220000|2022-01-10 09:33:40|261.77|259.77|261.43|259.43|261.77|259.77|261.43|259.43|0
1641807230000|2022-01-10 09:33:50|261.6|259.6|261.43|259.43|261.6|259.6|261.43|259.43|0
1641807240000|2022-01-10 09:34:00|261.25|259.25|261.08|259.08|261.43|259.43|261.08|259.08|0
1641807250000|2022-01-10 09:34:10|261|259|260.91|258.91|261.08|259.08|260.91|258.91|0
1641807260000|2022-01-10 09:34:20|260.99|258.99|260.91|258.91|260.99|258.99|260.91|258.91|0
1641807270000|2022-01-10 09:34:30|260.74|258.74|260.82|258.82|260.82|258.82|260.74|258.74|0
1641807280000|2022-01-10 09:34:40|260.91|258.91|260.91|258.91|261.08|259.08|260.91|258.91|0
1641807290000|2022-01-10 09:34:50|260.74|258.74|260.57|258.57|260.74|258.74|260.57|258.57|0
1641807300000|2022-01-10 09:35:00|260.4|258.4|260.57|258.57|260.57|258.57|260.4|258.4|0
1641807310000|2022-01-10 09:35:10|260.4|258.4|260.91|258.91|260.91|258.91|260.4|258.4|0
1641807320000|2022-01-10 09:35:20|260.74|258.74|261.08|259.08|261.08|259.08|260.65|258.65|0
1641807330000|2022-01-10 09:35:30|261.16|259.16|261.42|259.42|261.42|259.42|261.16|259.16|0
1641807340000|2022-01-10 09:35:40|261.6|259.6|261.6|259.6|261.6|259.6|261.42|259.42|0
1641807350000|2022-01-10 09:35:50|261.51|259.51|261.51|259.51|261.6|259.6|261.51|259.51|0
1641807360000|2022-01-10 09:36:00|261.6|259.6|261.08|259.08|261.6|259.6|261.08|259.08|0
1641807370000|2022-01-10 09:36:10|261.25|259.25|261.08|259.08|261.25|259.25|261.08|259.08|0
1641807380000|2022-01-10 09:36:20|261.25|259.25|261.25|259.25|261.25|259.25|261.25|259.25|0
1641807390000|2022-01-10 09:36:30|261.42|259.42|261.68|259.68|261.77|259.77|261.42|259.42|0
1641807400000|2022-01-10 09:36:40|261.59|259.59|262.19|260.19|262.28|260.28|261.59|259.59|0
1641807410000|2022-01-10 09:36:50|262.62|260.62|262.45|260.45|262.62|260.62|262.45|260.45|0
1641807420000|2022-01-10 09:37:00|262.28|260.28|262.11|260.11|262.28|260.28|262.11|260.11|0
1641807430000|2022-01-10 09:37:10|262.28|260.28|262.28|260.28|262.28|260.28|262.28|260.28|0
1641807440000|2022-01-10 09:37:20|262.11|260.11|261.68|259.68|262.11|260.11|261.59|259.59|0
1641807450000|2022-01-10 09:37:30|261.77|259.77|261.77|259.77|261.77|259.77|261.77|259.77|0
1641807470000|2022-01-10 09:37:50|261.59|259.59|261.5|259.5|261.59|259.59|261.5|259.5|0
1641807480000|2022-01-10 09:38:00|261.42|259.42|260.74|258.74|261.42|259.42|260.74|258.74|0
1641807490000|2022-01-10 09:38:10|260.82|258.82|260.57|258.57|260.91|258.91|260.57|258.57|0
1641807500000|2022-01-10 09:38:20|260.4|258.4|260.4|258.4|260.4|258.4|260.4|258.4|0
1641807510000|2022-01-10 09:38:30|260.48|258.48|260.48|258.48|260.48|258.48|260.4|258.4|0
1641807520000|2022-01-10 09:38:40|260.57|258.57|260.74|258.74|260.74|258.74|260.57|258.57|0
1641807530000|2022-01-10 09:38:50|261.08|259.08|261.08|259.08|261.08|259.08|261.08|259.08|0
1641807540000|2022-01-10 09:39:00|261.42|259.42|261.08|259.08|261.42|259.42|261.08|259.08|0
1641807550000|2022-01-10 09:39:10|260.99|258.99|260.99|258.99|260.99|258.99|260.91|258.91|0
1641807560000|2022-01-10 09:39:20|261.16|259.16|261.25|259.25|261.25|259.25|261.16|259.16|0
1641807570000|2022-01-10 09:39:30|261.08|259.08|261.08|259.08|261.08|259.08|261.08|259.08|0
1641807580000|2022-01-10 09:39:40|261.25|259.25|260.91|258.91|261.25|259.25|260.91|258.91|0
1641807590000|2022-01-10 09:39:50|260.99|258.99|260.91|258.91|260.99|258.99|260.91|258.91|0
1641807600000|2022-01-10 09:40:00|260.99|258.99|260.99|258.99|260.99|258.99|260.99|258.99|0
1641807610000|2022-01-10 09:40:10|260.74|258.74|260.91|258.91|260.91|258.91|260.74|258.74|0
1641807620000|2022-01-10 09:40:20|261.08|259.08|261.08|259.08|261.08|259.08|260.91|258.91|0
1641807640000|2022-01-10 09:40:40|261.25|259.25|261.25|259.25|261.25|259.25|261.25|259.25|0
1641807660000|2022-01-10 09:41:00|261.08|259.08|261.08|259.08|261.08|259.08|260.91|258.91|0
1641807670000|2022-01-10 09:41:10|261.42|259.42|261.42|259.42|261.42|259.42|261.42|259.42|0
1641807680000|2022-01-10 09:41:20|261.33|259.33|261.33|259.33|261.33|259.33|261.25|259.25|0
1641807690000|2022-01-10 09:41:30|261.42|259.42|261.59|259.59|261.59|259.59|261.42|259.42|0
1641807700000|2022-01-10 09:41:40|261.76|259.76|261.76|259.76|261.76|259.76|261.76|259.76|0
1641807710000|2022-01-10 09:41:50|261.59|259.59|261.25|259.25|261.59|259.59|261.25|259.25|0
1641807720000|2022-01-10 09:42:00|261.42|259.42|261.16|259.16|261.42|259.42|261.16|259.16|0
1641807730000|2022-01-10 09:42:10|261.08|259.08|261.16|259.16|261.25|259.25|261.08|259.08|0
1641807740000|2022-01-10 09:42:20|261.08|259.08|261.08|259.08|261.08|259.08|260.91|258.91|0
1641807750000|2022-01-10 09:42:30|261.25|259.25|260.99|258.99|261.25|259.25|260.99|258.99|0
1641807760000|2022-01-10 09:42:40|261.08|259.08|260.91|258.91|261.08|259.08|260.91|258.91|0
1641807780000|2022-01-10 09:43:00|260.82|258.82|261.25|259.25|261.25|259.25|260.82|258.82|0
1641807790000|2022-01-10 09:43:10|261.16|259.16|261.25|259.25|261.25|259.25|261.16|259.16|0
1641807810000|2022-01-10 09:43:30|261.16|259.16|261.16|259.16|261.16|259.16|261.16|259.16|0
1641807820000|2022-01-10 09:43:40|261.08|259.08|261.25|259.25|261.25|259.25|261.08|259.08|0
1641807830000|2022-01-10 09:43:50|261.33|259.33|261.59|259.59|261.59|259.59|261.33|259.33|0
1641807840000|2022-01-10 09:44:00|261.67|259.67|261.84|259.84|261.84|259.84|261.67|259.67|0
1641807850000|2022-01-10 09:44:10|261.76|259.76|261.93|259.93|261.93|259.93|261.76|259.76|0
1641807860000|2022-01-10 09:44:20|262.1|260.1|262.1|260.1|262.1|260.1|262.1|260.1|0
1641807870000|2022-01-10 09:44:30|262.27|260.27|262.44|260.44|262.44|260.44|262.27|260.27|0
1641807880000|2022-01-10 09:44:40|262.36|260.36|262.44|260.44|262.44|260.44|262.36|260.36|0
1641807890000|2022-01-10 09:44:50|262.36|260.36|262.62|260.62|262.62|260.62|262.36|260.36|0
1641807900000|2022-01-10 09:45:00|262.53|260.53|262.27|260.27|262.62|260.62|262.27|260.27|0
1641807910000|2022-01-10 09:45:10|262.18|260.18|261.56|259.56|262.18|260.18|261.56|259.56|0
1641807920000|2022-01-10 09:45:20|261.39|259.39|261.39|259.39|261.39|259.39|261.39|259.39|0
1641807930000|2022-01-10 09:45:30|261.22|259.22|261.22|259.22|261.22|259.22|261.22|259.22|0
1641807940000|2022-01-10 09:45:40|261.13|259.13|260.88|258.88|261.13|259.13|260.7|258.7|0
1641807950000|2022-01-10 09:45:50|260.7|258.7|260.7|258.7|260.79|258.79|260.7|258.7|0
1641807960000|2022-01-10 09:46:00|260.53|258.53|260.36|258.36|260.53|258.53|260.36|258.36|0
1641807970000|2022-01-10 09:46:10|260.27|258.27|260.19|258.19|260.36|258.36|260.19|258.19|0
1641807980000|2022-01-10 09:46:20|259.85|257.85|260.02|258.02|260.02|258.02|259.85|257.85|0
1641807990000|2022-01-10 09:46:30|259.85|257.85|259.85|257.85|259.85|257.85|259.85|257.85|0
1641808000000|2022-01-10 09:46:40|259.68|257.68|260.1|258.1|260.1|258.1|259.68|257.68|0
1641808010000|2022-01-10 09:46:50|260.53|258.53|260.44|258.44|260.53|258.53|260.44|258.44|0
1641808020000|2022-01-10 09:47:00|260.36|258.36|260.36|258.36|260.36|258.36|260.36|258.36|0
1641808030000|2022-01-10 09:47:10|260.7|258.7|260.7|258.7|260.7|258.7|260.53|258.53|0
1641808040000|2022-01-10 09:47:20|260.78|258.78|260.7|258.7|260.78|258.78|260.53|258.53|0
1641808050000|2022-01-10 09:47:30|260.87|258.87|260.96|258.96|261.05|259.05|260.87|258.87|0
1641808060000|2022-01-10 09:47:40|260.87|258.87|260.87|258.87|260.87|258.87|260.78|258.78|0
1641808070000|2022-01-10 09:47:50|260.7|258.7|260.7|258.7|260.7|258.7|260.53|258.53|0
1641808090000|2022-01-10 09:48:10|260.53|258.53|260.7|258.7|260.7|258.7|260.53|258.53|0
1641808100000|2022-01-10 09:48:20|260.53|258.53|260.53|258.53|260.53|258.53|260.53|258.53|0
1641808110000|2022-01-10 09:48:30|260.36|258.36|260.53|258.53|260.53|258.53|260.36|258.36|0
1641808120000|2022-01-10 09:48:40|260.36|258.36|260.19|258.19|260.36|258.36|260.19|258.19|0
1641808130000|2022-01-10 09:48:50|260.02|258.02|260.1|258.1|260.19|258.19|260.02|258.02|0
1641808140000|2022-01-10 09:49:00|260.02|258.02|259.93|257.93|260.02|258.02|259.85|257.85|0
1641808150000|2022-01-10 09:49:10|260.02|258.02|259.68|257.68|260.02|258.02|259.68|257.68|0
1641808160000|2022-01-10 09:49:20|259.5|257.5|259.33|257.33|259.5|257.5|259.33|257.33|0
1641808170000|2022-01-10 09:49:30|259.25|257.25|259.33|257.33|259.33|257.33|259.25|257.25|0
1641808180000|2022-01-10 09:49:40|259.16|257.16|259.33|257.33|259.33|257.33|259.16|257.16|0
1641808190000|2022-01-10 09:49:50|259.16|257.16|259.24|257.24|259.33|257.33|259.16|257.16|0
1641808200000|2022-01-10 09:50:00|259.33|257.33|259.16|257.16|259.33|257.33|259.16|257.16|0
1641808210000|2022-01-10 09:50:10|259.24|257.24|259.5|257.5|259.5|257.5|259.24|257.24|0
1641808230000|2022-01-10 09:50:30|259.67|257.67|259.85|257.85|259.85|257.85|259.67|257.67|0
1641808240000|2022-01-10 09:50:40|259.76|257.76|259.67|257.67|259.85|257.85|259.67|257.67|0
1641808250000|2022-01-10 09:50:50|259.5|257.5|259.67|257.67|259.67|257.67|259.5|257.5|0
1641808260000|2022-01-10 09:51:00|259.76|257.76|259.5|257.5|259.76|257.76|259.5|257.5|0
1641808270000|2022-01-10 09:51:10|259.33|257.33|259.33|257.33|259.33|257.33|259.33|257.33|0
1641808280000|2022-01-10 09:51:20|259.16|257.16|259.16|257.16|259.16|257.16|259.16|257.16|0
1641808290000|2022-01-10 09:51:30|258.99|256.99|259.33|257.33|259.33|257.33|258.99|256.99|0
1641808300000|2022-01-10 09:51:40|259.5|257.5|259.16|257.16|259.5|257.5|258.99|256.99|0
1641808320000|2022-01-10 09:52:00|258.99|256.99|258.99|256.99|259.07|257.07|258.99|256.99|0
1641808330000|2022-01-10 09:52:10|259.16|257.16|259.16|257.16|259.16|257.16|259.16|257.16|0
1641808340000|2022-01-10 09:52:20|258.99|256.99|259.16|257.16|259.16|257.16|258.99|256.99|0
1641808360000|2022-01-10 09:52:40|258.99|256.99|258.99|256.99|258.99|256.99|258.65|256.65|0
1641808370000|2022-01-10 09:52:50|259.24|257.24|259.5|257.5|259.67|257.67|259.24|257.24|0
1641808380000|2022-01-10 09:53:00|259.58|257.58|259.5|257.5|259.58|257.58|259.41|257.41|0
1641808390000|2022-01-10 09:53:10|259.84|257.84|260.1|258.1|260.1|258.1|259.84|257.84|0
1641808400000|2022-01-10 09:53:20|260.01|258.01|259.67|257.67|260.01|258.01|259.67|257.67|0
1641808410000|2022-01-10 09:53:30|259.75|257.75|259.84|257.84|259.84|257.84|259.75|257.75|0
1641808420000|2022-01-10 09:53:40|259.75|257.75|259.5|257.5|260.01|258.01|259.5|257.5|0
1641808440000|2022-01-10 09:54:00|259.33|257.33|259.41|257.41|259.41|257.41|259.33|257.33|0
1641808450000|2022-01-10 09:54:10|259.67|257.67|259.84|257.84|259.84|257.84|259.67|257.67|0
1641808460000|2022-01-10 09:54:20|259.75|257.75|259.84|257.84|259.84|257.84|259.67|257.67|0
1641808470000|2022-01-10 09:54:30|259.67|257.67|259.67|257.67|259.84|257.84|259.67|257.67|0
1641808480000|2022-01-10 09:54:40|259.84|257.84|259.84|257.84|259.84|257.84|259.84|257.84|0
1641808490000|2022-01-10 09:54:50|260.01|258.01|259.75|257.75|260.01|258.01|259.67|257.67|0
1641808500000|2022-01-10 09:55:00|259.84|257.84|260.01|258.01|260.01|258.01|259.84|257.84|0
1641808510000|2022-01-10 09:55:10|260.09|258.09|260.35|258.35|260.35|258.35|260.09|258.09|0
1641808520000|2022-01-10 09:55:20|260.53|258.53|260.61|258.61|260.7|258.7|260.53|258.53|0
1641808530000|2022-01-10 09:55:30|260.7|258.7|260.7|258.7|260.7|258.7|260.61|258.61|0
1641808540000|2022-01-10 09:55:40|260.61|258.61|260.18|258.18|260.61|258.61|260.18|258.18|0
1641808550000|2022-01-10 09:55:50|260.01|258.01|260.01|258.01|260.01|258.01|260.01|258.01|0
1641808560000|2022-01-10 09:56:00|260.09|258.09|260.35|258.35|260.35|258.35|260.09|258.09|0
1641808570000|2022-01-10 09:56:10|260.18|258.18|260.01|258.01|260.18|258.18|260.01|258.01|0
1641808580000|2022-01-10 09:56:20|260.18|258.18|260.01|258.01|260.18|258.18|260.01|258.01|0
1641808590000|2022-01-10 09:56:30|259.92|257.92|259.84|257.84|259.92|257.92|259.84|257.84|0
1641808600000|2022-01-10 09:56:40|259.92|257.92|260.18|258.18|260.18|258.18|259.92|257.92|0
1641808610000|2022-01-10 09:56:50|260.01|258.01|259.84|257.84|260.01|258.01|259.84|257.84|0
1641808620000|2022-01-10 09:57:00|259.33|257.33|259.16|257.16|259.33|257.33|259.16|257.16|0
1641808630000|2022-01-10 09:57:10|258.99|256.99|258.99|256.99|258.99|256.99|258.99|256.99|0
1641808640000|2022-01-10 09:57:20|258.82|256.82|258.82|256.82|258.82|256.82|258.82|256.82|0
1641808650000|2022-01-10 09:57:30|258.65|256.65|258.47|256.47|258.65|256.65|258.47|256.47|0
1641808660000|2022-01-10 09:57:40|258.3|256.3|258.3|256.3|258.3|256.3|258.3|256.3|0
1641808670000|2022-01-10 09:57:50|258.22|256.22|258.3|256.3|258.3|256.3|258.22|256.22|0
1641808680000|2022-01-10 09:58:00|258.13|256.13|258.65|256.65|258.65|256.65|258.13|256.13|0
1641808690000|2022-01-10 09:58:10|258.47|256.47|258.99|256.99|258.99|256.99|258.47|256.47|0
1641808700000|2022-01-10 09:58:20|258.9|256.9|258.99|256.99|258.99|256.99|258.9|256.9|0
1641808710000|2022-01-10 09:58:30|258.82|256.82|258.82|256.82|258.99|256.99|258.82|256.82|0
1641808720000|2022-01-10 09:58:40|258.64|256.64|258.47|256.47|258.64|256.64|258.47|256.47|0
1641808730000|2022-01-10 09:58:50|258.3|256.3|258.39|256.39|258.39|256.39|258.3|256.3|0
1641808740000|2022-01-10 09:59:00|258.3|256.3|257.96|255.96|258.3|256.3|257.96|255.96|0
1641808750000|2022-01-10 09:59:10|258.13|256.13|257.96|255.96|258.13|256.13|257.96|255.96|0
1641808760000|2022-01-10 09:59:20|258.13|256.13|258.64|256.64|258.64|256.64|258.13|256.13|0
1641808770000|2022-01-10 09:59:30|258.47|256.47|258.56|256.56|258.56|256.56|258.47|256.47|0
1641808780000|2022-01-10 09:59:40|258.47|256.47|257.96|255.96|258.47|256.47|257.96|255.96|0
1641808790000|2022-01-10 09:59:50|257.87|255.87|257.79|255.79|257.87|255.87|257.79|255.79|0
1641808800000|2022-01-10 10:00:00|257.87|255.87|257.36|255.36|257.96|255.96|257.36|255.36|0
1641808810000|2022-01-10 10:00:10|257.45|255.45|257.45|255.45|257.62|255.62|257.45|255.45|0
1641808820000|2022-01-10 10:00:20|257.28|255.28|257.11|255.11|257.45|255.45|256.94|254.94|0
1641808830000|2022-01-10 10:00:30|256.77|254.77|256.77|254.77|256.77|254.77|256.6|254.6|0
1641808840000|2022-01-10 10:00:40|256.6|254.6|256.77|254.77|256.77|254.77|256.6|254.6|0
1641808850000|2022-01-10 10:00:50|256.94|254.94|256.26|254.26|257.11|255.11|256.26|254.26|0
1641808860000|2022-01-10 10:01:00|256.6|254.6|256.94|254.94|257.11|255.11|256.6|254.6|0
1641808870000|2022-01-10 10:01:10|257.28|255.28|257.02|255.02|257.28|255.28|256.94|254.94|0
1641808880000|2022-01-10 10:01:20|257.28|255.28|257.02|255.02|257.28|255.28|257.02|255.02|0
1641808890000|2022-01-10 10:01:30|257.28|255.28|257.45|255.45|257.45|255.45|257.11|255.11|0
1641808900000|2022-01-10 10:01:40|257.62|255.62|257.96|255.96|257.96|255.96|257.62|255.62|0
1641808910000|2022-01-10 10:01:50|258.04|256.04|257.96|255.96|258.13|256.13|257.96|255.96|0
1641808920000|2022-01-10 10:02:00|258.04|256.04|257.62|255.62|258.04|256.04|257.62|255.62|0
1641808930000|2022-01-10 10:02:10|257.36|255.36|257.11|255.11|257.36|255.36|257.11|255.11|0
1641808940000|2022-01-10 10:02:20|256.94|254.94|256.6|254.6|256.94|254.94|256.6|254.6|0
1641808950000|2022-01-10 10:02:30|256.51|254.51|256.43|254.43|256.51|254.51|256.43|254.43|0
1641808960000|2022-01-10 10:02:40|256.26|254.26|256.6|254.6|256.6|254.6|256.26|254.26|0
1641808970000|2022-01-10 10:02:50|256.51|254.51|257.11|255.11|257.11|255.11|256.51|254.51|0
1641808980000|2022-01-10 10:03:00|257.28|255.28|257.45|255.45|257.45|255.45|257.28|255.28|0
1641808990000|2022-01-10 10:03:10|257.36|255.36|257.11|255.11|257.36|255.36|257.11|255.11|0
1641809000000|2022-01-10 10:03:20|257.19|255.19|257.62|255.62|257.62|255.62|257.19|255.19|0
1641809010000|2022-01-10 10:03:30|257.36|255.36|257.36|255.36|257.45|255.45|257.36|255.36|0
1641809020000|2022-01-10 10:03:40|257.45|255.45|257.45|255.45|257.45|255.45|257.36|255.36|0
1641809030000|2022-01-10 10:03:50|257.62|255.62|257.45|255.45|257.62|255.62|257.45|255.45|0
1641809040000|2022-01-10 10:04:00|257.62|255.62|257.79|255.79|257.96|255.96|257.62|255.62|0
1641809050000|2022-01-10 10:04:10|258.04|256.04|258.13|256.13|258.13|256.13|257.96|255.96|0
1641809060000|2022-01-10 10:04:20|258.3|256.3|257.79|255.79|258.3|256.3|257.79|255.79|0
1641809070000|2022-01-10 10:04:30|257.96|255.96|258.13|256.13|258.13|256.13|257.96|255.96|0
1641809080000|2022-01-10 10:04:40|258.3|256.3|258.3|256.3|258.3|256.3|258.13|256.13|0
1641809090000|2022-01-10 10:04:50|258.13|256.13|258.3|256.3|258.3|256.3|258.13|256.13|0
1641809100000|2022-01-10 10:05:00|258.13|256.13|258.64|256.64|258.64|256.64|258.13|256.13|0
1641809110000|2022-01-10 10:05:10|258.47|256.47|258.47|256.47|258.47|256.47|258.47|256.47|0
1641809120000|2022-01-10 10:05:20|258.3|256.3|258.04|256.04|258.3|256.3|257.96|255.96|0
1641809130000|2022-01-10 10:05:30|258.3|256.3|258.47|256.47|258.47|256.47|258.3|256.3|0
1641809140000|2022-01-10 10:05:40|258.3|256.3|258.38|256.38|258.38|256.38|258.3|256.3|0
1641809150000|2022-01-10 10:05:50|258.3|256.3|258.3|256.3|258.3|256.3|258.3|256.3|0
1641809160000|2022-01-10 10:06:00|257.96|255.96|257.79|255.79|258.13|256.13|257.79|255.79|0
1641809170000|2022-01-10 10:06:10|257.62|255.62|257.79|255.79|257.79|255.79|257.62|255.62|0
1641809180000|2022-01-10 10:06:20|257.87|255.87|257.96|255.96|257.96|255.96|257.87|255.87|0
1641809190000|2022-01-10 10:06:30|258.13|256.13|258.13|256.13|258.13|256.13|258.13|256.13|0
1641809200000|2022-01-10 10:06:40|258.47|256.47|258.47|256.47|258.47|256.47|258.47|256.47|0
1641809220000|2022-01-10 10:07:00|258.3|256.3|258.64|256.64|258.64|256.64|258.3|256.3|0
1641809230000|2022-01-10 10:07:10|258.47|256.47|258.64|256.64|258.64|256.64|258.47|256.47|0
1641809240000|2022-01-10 10:07:20|258.55|256.55|258.64|256.64|258.64|256.64|258.55|256.55|0
1641809250000|2022-01-10 10:07:30|258.81|256.81|258.64|256.64|258.81|256.81|258.64|256.64|0
1641809260000|2022-01-10 10:07:40|258.47|256.47|258.55|256.55|258.55|256.55|258.47|256.47|0
1641809270000|2022-01-10 10:07:50|258.13|256.13|257.96|255.96|258.13|256.13|257.96|255.96|0
1641809280000|2022-01-10 10:08:00|258.13|256.13|258.3|256.3|258.3|256.3|258.13|256.13|0
1641809290000|2022-01-10 10:08:10|258.47|256.47|258.64|256.64|258.64|256.64|258.3|256.3|0
1641809300000|2022-01-10 10:08:20|258.47|256.47|257.96|255.96|258.47|256.47|257.96|255.96|0
1641809310000|2022-01-10 10:08:30|257.79|255.79|257.96|255.96|257.96|255.96|257.79|255.79|0
1641809320000|2022-01-10 10:08:40|258.13|256.13|258.3|256.3|258.3|256.3|258.04|256.04|0
1641809330000|2022-01-10 10:08:50|258.47|256.47|258.38|256.38|258.47|256.47|258.38|256.38|0
1641809340000|2022-01-10 10:09:00|258.47|256.47|258.55|256.55|258.55|256.55|258.47|256.47|0
1641809350000|2022-01-10 10:09:10|258.47|256.47|258.47|256.47|258.47|256.47|258.3|256.3|0
1641809360000|2022-01-10 10:09:20|258.13|256.13|258.21|256.21|258.21|256.21|258.04|256.04|0
1641809370000|2022-01-10 10:09:30|258.13|256.13|258.3|256.3|258.3|256.3|258.13|256.13|0
1641809380000|2022-01-10 10:09:40|258.47|256.47|258.64|256.64|258.64|256.64|258.47|256.47|0
1641809390000|2022-01-10 10:09:50|258.81|256.81|258.98|256.98|259.06|257.06|258.81|256.81|0
1641809400000|2022-01-10 10:10:00|258.81|256.81|259.15|257.15|259.15|257.15|258.81|256.81|0
1641809410000|2022-01-10 10:10:10|259.49|257.49|259.66|257.66|259.66|257.66|259.4|257.4|0
1641809420000|2022-01-10 10:10:20|260|258|260.51|258.51|260.51|258.51|260|258|0
1641809430000|2022-01-10 10:10:30|260.34|258.34|259.91|257.91|260.51|258.51|259.91|257.91|0
1641809440000|2022-01-10 10:10:40|260|258|260.17|258.17|260.17|258.17|260|258|0
1641809450000|2022-01-10 10:10:50|260.08|258.08|260.08|258.08|260.08|258.08|260.08|258.08|0
1641809460000|2022-01-10 10:11:00|260.17|258.17|260.69|258.69|260.69|258.69|260.17|258.17|0
1641809470000|2022-01-10 10:11:10|260.6|258.6|260.69|258.69|260.69|258.69|260.51|258.51|0
1641809480000|2022-01-10 10:11:20|260.68|258.68|260.68|258.68|260.68|258.68|260.51|258.51|0
1641809490000|2022-01-10 10:11:30|260.51|258.51|260.34|258.34|260.51|258.51|260.34|258.34|0
1641809500000|2022-01-10 10:11:40|260.42|258.42|260.51|258.51|260.51|258.51|260.34|258.34|0
1641809510000|2022-01-10 10:11:50|260.42|258.42|260.86|258.86|260.86|258.86|260.42|258.42|0
1641809520000|2022-01-10 10:12:00|260.68|258.68|260.68|258.68|260.68|258.68|260.51|258.51|0
1641809530000|2022-01-10 10:12:10|260.86|258.86|260.86|258.86|260.86|258.86|260.86|258.86|0
1641809540000|2022-01-10 10:12:20|261.2|259.2|261.03|259.03|261.2|259.2|261.03|259.03|0
1641809550000|2022-01-10 10:12:30|260.6|258.6|261.03|259.03|261.2|259.2|260.6|258.6|0
1641809560000|2022-01-10 10:12:40|260.94|258.94|260.94|258.94|260.94|258.94|260.94|258.94|0
1641809570000|2022-01-10 10:12:50|260.86|258.86|260.85|258.85|261.03|259.03|260.85|258.85|0
1641809580000|2022-01-10 10:13:00|261.03|259.03|261.03|259.03|261.03|259.03|261.03|259.03|0
1641809590000|2022-01-10 10:13:10|261.2|259.2|261.2|259.2|261.2|259.2|261.2|259.2|0
1641809600000|2022-01-10 10:13:20|261.11|259.11|261.37|259.37|261.37|259.37|261.11|259.11|0
1641809610000|2022-01-10 10:13:30|260.85|258.85|261.2|259.2|261.2|259.2|260.85|258.85|0
1641809620000|2022-01-10 10:13:40|261.37|259.37|261.37|259.37|261.37|259.37|261.37|259.37|0
1641809640000|2022-01-10 10:14:00|261.28|259.28|261.37|259.37|261.37|259.37|261.2|259.2|0
1641809650000|2022-01-10 10:14:10|261.11|259.11|261.11|259.11|261.11|259.11|261.03|259.03|0
1641809660000|2022-01-10 10:14:20|261.28|259.28|261.54|259.54|261.54|259.54|261.28|259.28|0
1641809670000|2022-01-10 10:14:30|261.37|259.37|261.71|259.71|261.71|259.71|261.37|259.37|0
1641809680000|2022-01-10 10:14:40|261.88|259.88|261.79|259.79|261.88|259.88|261.79|259.79|0
1641809690000|2022-01-10 10:14:50|261.71|259.71|261.88|259.88|262.05|260.05|261.71|259.71|0
1641809700000|2022-01-10 10:15:00|262.05|260.05|262.22|260.22|262.22|260.22|262.05|260.05|0
1641809710000|2022-01-10 10:15:10|262.05|260.05|262.05|260.05|262.05|260.05|262.05|260.05|0
1641809720000|2022-01-10 10:15:20|262.4|260.4|262.05|260.05|262.4|260.4|262.05|260.05|0
1641809730000|2022-01-10 10:15:30|262.14|260.14|262.05|260.05|262.14|260.14|262.05|260.05|0
1641809740000|2022-01-10 10:15:40|262.22|260.22|261.88|259.88|262.22|260.22|261.88|259.88|0
1641809750000|2022-01-10 10:15:50|262.05|260.05|261.88|259.88|262.05|260.05|261.88|259.88|0
1641809760000|2022-01-10 10:16:00|261.71|259.71|261.88|259.88|261.88|259.88|261.71|259.71|0
1641809770000|2022-01-10 10:16:10|261.71|259.71|261.79|259.79|261.88|259.88|261.71|259.71|0
1641809780000|2022-01-10 10:16:20|261.71|259.71|261.71|259.71|261.71|259.71|261.54|259.54|0
1641809790000|2022-01-10 10:16:30|261.88|259.88|261.88|259.88|261.88|259.88|261.88|259.88|0
1641809800000|2022-01-10 10:16:40|261.71|259.71|261.71|259.71|261.88|259.88|261.71|259.71|0
1641809810000|2022-01-10 10:16:50|261.79|259.79|261.88|259.88|261.96|259.96|261.79|259.79|0
1641809820000|2022-01-10 10:17:00|261.71|259.71|261.88|259.88|261.88|259.88|261.71|259.71|0
1641809830000|2022-01-10 10:17:10|261.71|259.71|261.88|259.88|261.88|259.88|261.71|259.71|0
1641809840000|2022-01-10 10:17:20|261.71|259.71|261.37|259.37|261.71|259.71|261.37|259.37|0
1641809850000|2022-01-10 10:17:30|261.45|259.45|260.85|258.85|261.45|259.45|260.85|258.85|0
1641809860000|2022-01-10 10:17:40|261.02|259.02|261.19|259.19|261.19|259.19|261.02|259.02|0
1641809870000|2022-01-10 10:17:50|261.02|259.02|261.37|259.37|261.37|259.37|261.02|259.02|0
1641809880000|2022-01-10 10:18:00|261.1|259.1|261.19|259.19|261.19|259.19|261.1|259.1|0
1641809890000|2022-01-10 10:18:10|260.85|258.85|260.76|258.76|260.85|258.85|260.76|258.76|0
1641809900000|2022-01-10 10:18:20|260.85|258.85|260.85|258.85|261.02|259.02|260.85|258.85|0
1641809910000|2022-01-10 10:18:30|260.68|258.68|260.34|258.34|260.85|258.85|260.34|258.34|0
1641809920000|2022-01-10 10:18:40|260.51|258.51|260.85|258.85|260.85|258.85|260.51|258.51|0
1641809930000|2022-01-10 10:18:50|260.93|258.93|260.76|258.76|260.93|258.93|260.76|258.76|0
1641809940000|2022-01-10 10:19:00|260.85|258.85|260.85|258.85|260.85|258.85|260.68|258.68|0
1641809960000|2022-01-10 10:19:20|260.68|258.68|260.59|258.59|260.68|258.68|260.34|258.34|0
1641809970000|2022-01-10 10:19:30|260.51|258.51|260.34|258.34|260.51|258.51|260.34|258.34|0
1641809990000|2022-01-10 10:19:50|260.51|258.51|260.34|258.34|260.68|258.68|260.34|258.34|0
1641810000000|2022-01-10 10:20:00|260.51|258.51|261.02|259.02|261.02|259.02|260.51|258.51|0
1641810010000|2022-01-10 10:20:10|260.93|258.93|260.85|258.85|261.02|259.02|260.85|258.85|0
1641810020000|2022-01-10 10:20:20|260.51|258.51|260.17|258.17|260.51|258.51|259.99|257.99|0
1641810030000|2022-01-10 10:20:30|260.16|258.16|260.16|258.16|260.16|258.16|259.99|257.99|0
1641810050000|2022-01-10 10:20:50|260.34|258.34|260.34|258.34|260.34|258.34|260.34|258.34|0
1641810060000|2022-01-10 10:21:00|260.16|258.16|259.99|257.99|260.16|258.16|259.82|257.82|0
1641810070000|2022-01-10 10:21:10|259.82|257.82|259.82|257.82|259.82|257.82|259.65|257.65|0
1641810080000|2022-01-10 10:21:20|259.73|257.73|259.65|257.65|259.82|257.82|259.65|257.65|0
1641810090000|2022-01-10 10:21:30|259.31|257.31|259.48|257.48|259.48|257.48|259.31|257.31|0
1641810100000|2022-01-10 10:21:40|259.65|257.65|259.31|257.31|259.65|257.65|259.31|257.31|0
1641810110000|2022-01-10 10:21:50|259.48|257.48|259.31|257.31|259.48|257.48|259.31|257.31|0
1641810120000|2022-01-10 10:22:00|259.14|257.14|259.14|257.14|259.14|257.14|258.97|256.97|0
1641810130000|2022-01-10 10:22:10|258.97|256.97|258.8|256.8|258.97|256.97|258.8|256.8|0
1641810140000|2022-01-10 10:22:20|259.14|257.14|259.14|257.14|259.14|257.14|259.14|257.14|0
1641810150000|2022-01-10 10:22:30|259.31|257.31|259.31|257.31|259.31|257.31|259.22|257.22|0
1641810160000|2022-01-10 10:22:40|259.39|257.39|259.65|257.65|259.65|257.65|259.39|257.39|0
1641810170000|2022-01-10 10:22:50|259.31|257.31|259.31|257.31|259.31|257.31|259.31|257.31|0
1641810190000|2022-01-10 10:23:10|259.14|257.14|259.31|257.31|259.31|257.31|259.14|257.14|0
1641810200000|2022-01-10 10:23:20|259.48|257.48|259.48|257.48|259.48|257.48|259.48|257.48|0
1641810210000|2022-01-10 10:23:30|259.31|257.31|259.31|257.31|259.48|257.48|259.31|257.31|0
1641810220000|2022-01-10 10:23:40|258.8|256.8|258.11|256.11|258.8|256.8|258.11|256.11|0
1641810230000|2022-01-10 10:23:50|257.94|255.94|257.6|255.6|258.11|256.11|257.6|255.6|0
1641810240000|2022-01-10 10:24:00|257.52|255.52|257.77|255.77|257.77|255.77|257.52|255.52|0
1641810250000|2022-01-10 10:24:10|257.94|255.94|257.43|255.43|257.94|255.94|257.43|255.43|0
1641810260000|2022-01-10 10:24:20|257.6|255.6|257.52|255.52|257.6|255.6|257.52|255.52|0
1641810270000|2022-01-10 10:24:30|257.6|255.6|257.43|255.43|257.6|255.6|257.43|255.43|0
1641810280000|2022-01-10 10:24:40|257.51|255.51|257.6|255.6|257.77|255.77|257.51|255.51|0
1641810290000|2022-01-10 10:24:50|257.68|255.68|257.77|255.77|257.77|255.77|257.68|255.68|0
1641810300000|2022-01-10 10:25:00|257.6|255.6|258.2|256.2|258.28|256.28|257.6|255.6|0
1641810310000|2022-01-10 10:25:10|258.28|256.28|258.28|256.28|258.28|256.28|258.2|256.2|0
1641810320000|2022-01-10 10:25:20|258.45|256.45|258.45|256.45|258.45|256.45|258.45|256.45|0
1641810330000|2022-01-10 10:25:30|258.11|256.11|258.11|256.11|258.11|256.11|258.11|256.11|0
1641810340000|2022-01-10 10:25:40|258.28|256.28|258.45|256.45|258.45|256.45|258.11|256.11|0
1641810350000|2022-01-10 10:25:50|258.62|256.62|258.62|256.62|258.62|256.62|258.62|256.62|0
1641810360000|2022-01-10 10:26:00|258.79|256.79|258.79|256.79|258.97|256.97|258.79|256.79|0
1641810370000|2022-01-10 10:26:10|258.88|256.88|259.14|257.14|259.14|257.14|258.88|256.88|0
1641810380000|2022-01-10 10:26:20|258.97|256.97|258.62|256.62|258.97|256.97|258.62|256.62|0
1641810390000|2022-01-10 10:26:30|258.54|256.54|258.45|256.45|258.54|256.54|258.28|256.28|0
1641810400000|2022-01-10 10:26:40|258.28|256.28|258.11|256.11|258.45|256.45|258.11|256.11|0
1641810410000|2022-01-10 10:26:50|258.02|256.02|257.94|255.94|258.11|256.11|257.94|255.94|0
1641810420000|2022-01-10 10:27:00|258.11|256.11|258.45|256.45|258.45|256.45|258.02|256.02|0
1641810430000|2022-01-10 10:27:10|258.62|256.62|258.36|256.36|258.62|256.62|258.36|256.36|0
1641810440000|2022-01-10 10:27:20|258.28|256.28|258.45|256.45|258.45|256.45|258.28|256.28|0
1641810450000|2022-01-10 10:27:30|257.77|255.77|257.6|255.6|257.94|255.94|257.6|255.6|0
1641810460000|2022-01-10 10:27:40|257.77|255.77|257.85|255.85|257.94|255.94|257.43|255.43|0
1641810470000|2022-01-10 10:27:50|257.77|255.77|258.11|256.11|258.11|256.11|257.77|255.77|0
1641810480000|2022-01-10 10:28:00|258.02|256.02|257.6|255.6|258.02|256.02|257.6|255.6|0
1641810490000|2022-01-10 10:28:10|257.68|255.68|257.77|255.77|257.77|255.77|257.68|255.68|0
1641810500000|2022-01-10 10:28:20|257.94|255.94|258.45|256.45|258.45|256.45|257.94|255.94|0
1641810510000|2022-01-10 10:28:30|258.36|256.36|258.36|256.36|258.45|256.45|258.36|256.36|0
1641810520000|2022-01-10 10:28:40|258.45|256.45|258.7|256.7|258.7|256.7|258.45|256.45|0
1641810530000|2022-01-10 10:28:50|258.79|256.79|258.62|256.62|258.79|256.79|258.62|256.62|0
1641810540000|2022-01-10 10:29:00|258.7|256.7|258.62|256.62|258.7|256.7|258.62|256.62|0
1641810550000|2022-01-10 10:29:10|258.79|256.79|258.79|256.79|258.79|256.79|258.79|256.79|0
1641810560000|2022-01-10 10:29:20|258.96|256.96|258.96|256.96|258.96|256.96|258.96|256.96|0
1641810570000|2022-01-10 10:29:30|258.79|256.79|258.45|256.45|258.79|256.79|258.45|256.45|0
1641810580000|2022-01-10 10:29:40|258.28|256.28|258.45|256.45|258.45|256.45|258.28|256.28|0
1641810590000|2022-01-10 10:29:50|258.62|256.62|258.62|256.62|258.62|256.62|258.62|256.62|0
1641810600000|2022-01-10 10:30:00|258.53|256.53|258.11|256.11|258.53|256.53|258.11|256.11|0
1641810610000|2022-01-10 10:30:10|258.19|256.19|258.28|256.28|258.28|256.28|258.11|256.11|0
1641810620000|2022-01-10 10:30:20|258.02|256.02|257.94|255.94|258.11|256.11|257.94|255.94|0
1641810630000|2022-01-10 10:30:30|258.11|256.11|257.94|255.94|258.11|256.11|257.85|255.85|0
1641810640000|2022-01-10 10:30:40|257.85|255.85|258.11|256.11|258.11|256.11|257.77|255.77|0
1641810660000|2022-01-10 10:31:00|258.28|256.28|258.62|256.62|258.62|256.62|258.28|256.28|0
1641810670000|2022-01-10 10:31:10|258.87|256.87|258.96|256.96|258.96|256.96|258.87|256.87|0
1641810680000|2022-01-10 10:31:20|258.87|256.87|258.79|256.79|258.96|256.96|258.79|256.79|0
1641810690000|2022-01-10 10:31:30|258.62|256.62|258.62|256.62|258.79|256.79|258.62|256.62|0
1641810700000|2022-01-10 10:31:40|258.7|256.7|258.79|256.79|258.79|256.79|258.7|256.7|0
1641810710000|2022-01-10 10:31:50|258.62|256.62|258.45|256.45|258.62|256.62|258.45|256.45|0
1641810720000|2022-01-10 10:32:00|258.36|256.36|258.19|256.19|258.36|256.36|258.19|256.19|0
1641810730000|2022-01-10 10:32:10|258.11|256.11|257.6|255.6|258.11|256.11|257.6|255.6|0
1641810740000|2022-01-10 10:32:20|257.68|255.68|257.6|255.6|257.77|255.77|257.6|255.6|0
1641810750000|2022-01-10 10:32:30|257.77|255.77|257.6|255.6|257.77|255.77|257.6|255.6|0
1641810760000|2022-01-10 10:32:40|257.51|255.51|257.6|255.6|257.6|255.6|257.51|255.51|0
1641810770000|2022-01-10 10:32:50|257.43|255.43|257.77|255.77|257.77|255.77|257.43|255.43|0
1641810780000|2022-01-10 10:33:00|257.6|255.6|257.77|255.77|257.94|255.94|257.6|255.6|0
1641810790000|2022-01-10 10:33:10|258.11|256.11|258.19|256.19|258.28|256.28|258.11|256.11|0
1641810800000|2022-01-10 10:33:20|258.28|256.28|258.28|256.28|258.28|256.28|258.19|256.19|0
1641810810000|2022-01-10 10:33:30|258.45|256.45|258.45|256.45|258.45|256.45|258.45|256.45|0
1641810820000|2022-01-10 10:33:40|258.36|256.36|258.36|256.36|258.45|256.45|258.36|256.36|0
1641810830000|2022-01-10 10:33:50|258.45|256.45|258.62|256.62|258.62|256.62|258.45|256.45|0
1641810840000|2022-01-10 10:34:00|258.79|256.79|258.62|256.62|258.79|256.79|258.62|256.62|0
1641810850000|2022-01-10 10:34:10|258.79|256.79|258.96|256.96|258.96|256.96|258.79|256.79|0
1641810860000|2022-01-10 10:34:20|258.79|256.79|258.79|256.79|258.79|256.79|258.79|256.79|0
1641810870000|2022-01-10 10:34:30|258.96|256.96|258.87|256.87|258.96|256.96|258.79|256.79|0
1641810880000|2022-01-10 10:34:40|258.96|256.96|258.96|256.96|258.96|256.96|258.87|256.87|0
1641810890000|2022-01-10 10:34:50|258.79|256.79|258.96|256.96|258.96|256.96|258.79|256.79|0
1641810900000|2022-01-10 10:35:00|258.62|256.62|258.28|256.28|258.62|256.62|258.19|256.19|0
1641810910000|2022-01-10 10:35:10|258.45|256.45|258.11|256.11|258.45|256.45|258.11|256.11|0
1641810920000|2022-01-10 10:35:20|258.36|256.36|258.28|256.28|258.45|256.45|258.28|256.28|0
1641810930000|2022-01-10 10:35:30|258.11|256.11|258.96|256.96|258.96|256.96|258.11|256.11|0
1641810940000|2022-01-10 10:35:40|258.79|256.79|258.7|256.7|258.79|256.79|258.62|256.62|0
1641810950000|2022-01-10 10:35:50|258.62|256.62|258.36|256.36|258.62|256.62|258.36|256.36|0
1641810960000|2022-01-10 10:36:00|258.45|256.45|258.53|256.53|258.62|256.62|258.45|256.45|0
1641810970000|2022-01-10 10:36:10|258.45|256.45|258.45|256.45|258.45|256.45|258.45|256.45|0
1641810980000|2022-01-10 10:36:20|258.36|256.36|258.28|256.28|258.36|256.36|258.28|256.28|0
1641810990000|2022-01-10 10:36:30|258.11|256.11|257.93|255.93|258.11|256.11|257.93|255.93|0
1641811000000|2022-01-10 10:36:40|258.02|256.02|258.11|256.11|258.11|256.11|258.02|256.02|0
1641811010000|2022-01-10 10:36:50|258.1|256.1|258.79|256.79|258.79|256.79|258.1|256.1|0
1641811020000|2022-01-10 10:37:00|258.62|256.62|259.13|257.13|259.13|257.13|258.62|256.62|0
1641811030000|2022-01-10 10:37:10|258.79|256.79|258.96|256.96|258.96|256.96|258.79|256.79|0
1641811040000|2022-01-10 10:37:20|258.87|256.87|258.7|256.7|258.87|256.87|258.7|256.7|0
1641811050000|2022-01-10 10:37:30|258.62|256.62|258.53|256.53|258.62|256.62|258.53|256.53|0
1641811070000|2022-01-10 10:37:50|258.79|256.79|258.53|256.53|258.79|256.79|258.53|256.53|0
1641811080000|2022-01-10 10:38:00|258.62|256.62|258.96|256.96|258.96|256.96|258.62|256.62|0
1641811090000|2022-01-10 10:38:10|258.79|256.79|258.79|256.79|258.79|256.79|258.79|256.79|0
1641811110000|2022-01-10 10:38:30|258.53|256.53|258.7|256.7|258.7|256.7|258.53|256.53|0
1641811120000|2022-01-10 10:38:40|258.61|256.61|258.96|256.96|258.96|256.96|258.61|256.61|0
1641811130000|2022-01-10 10:38:50|258.79|256.79|258.44|256.44|258.79|256.79|258.44|256.44|0
1641811150000|2022-01-10 10:39:10|258.61|256.61|258.78|256.78|258.78|256.78|258.61|256.61|0
1641811160000|2022-01-10 10:39:20|258.96|256.96|259.04|257.04|259.04|257.04|258.96|256.96|0
1641811170000|2022-01-10 10:39:30|258.96|256.96|258.87|256.87|258.96|256.96|258.87|256.87|0
1641811180000|2022-01-10 10:39:40|258.7|256.7|258.78|256.78|258.78|256.78|258.7|256.7|0
1641811190000|2022-01-10 10:39:50|258.7|256.7|258.53|256.53|258.7|256.7|258.53|256.53|0
1641811200000|2022-01-10 10:40:00|258.61|256.61|258.78|256.78|258.78|256.78|258.61|256.61|0
1641811210000|2022-01-10 10:40:10|258.7|256.7|258.61|256.61|258.78|256.78|258.61|256.61|0
1641811230000|2022-01-10 10:40:30|258.52|256.52|258.61|256.61|258.78|256.78|258.52|256.52|0
1641811240000|2022-01-10 10:40:40|258.44|256.44|258.44|256.44|258.44|256.44|258.44|256.44|0
1641811250000|2022-01-10 10:40:50|258.27|256.27|257.93|255.93|258.27|256.27|257.93|255.93|0
1641811260000|2022-01-10 10:41:00|257.84|255.84|257.25|255.25|257.84|255.84|257.25|255.25|0
1641811270000|2022-01-10 10:41:10|256.82|254.82|256.57|254.57|256.91|254.91|256.57|254.57|0
1641811280000|2022-01-10 10:41:20|256.4|254.4|256.4|254.4|256.48|254.48|256.4|254.4|0
1641811290000|2022-01-10 10:41:30|256.57|254.57|256.74|254.74|256.74|254.74|256.57|254.57|0
1641811300000|2022-01-10 10:41:40|256.57|254.57|256.06|254.06|256.57|254.57|256.06|254.06|0
1641811320000|2022-01-10 10:42:00|256.23|254.23|256.4|254.4|256.4|254.4|256.23|254.23|0
1641811330000|2022-01-10 10:42:10|256.31|254.31|256.57|254.57|256.57|254.57|256.31|254.31|0
1641811340000|2022-01-10 10:42:20|256.91|254.91|256.74|254.74|256.91|254.91|256.74|254.74|0
1641811350000|2022-01-10 10:42:30|256.4|254.4|256.4|254.4|256.48|254.48|256.23|254.23|0
1641811360000|2022-01-10 10:42:40|256.48|254.48|256.06|254.06|256.48|254.48|256.06|254.06|0
1641811370000|2022-01-10 10:42:50|255.55|253.55|255.38|253.38|255.55|253.55|255.38|253.38|0
1641811380000|2022-01-10 10:43:00|255.29|253.29|255.21|253.21|255.46|253.46|255.21|253.21|0
1641811390000|2022-01-10 10:43:10|255.38|253.38|255.04|253.04|255.38|253.38|255.04|253.04|0
1641811400000|2022-01-10 10:43:20|254.87|252.87|255.04|253.04|255.04|253.04|254.87|252.87|0
1641811410000|2022-01-10 10:43:30|254.87|252.87|255.04|253.04|255.04|253.04|254.87|252.87|0
1641811420000|2022-01-10 10:43:40|255.12|253.12|255.38|253.38|255.38|253.38|255.12|253.12|0
1641811430000|2022-01-10 10:43:50|255.29|253.29|255.38|253.38|255.46|253.46|255.29|253.29|0
1641811440000|2022-01-10 10:44:00|255.55|253.55|255.55|253.55|255.55|253.55|255.55|253.55|0
1641811450000|2022-01-10 10:44:10|255.46|253.46|255.72|253.72|255.72|253.72|255.46|253.46|0
1641811460000|2022-01-10 10:44:20|255.55|253.55|255.55|253.55|255.55|253.55|255.55|253.55|0
1641811470000|2022-01-10 10:44:30|255.21|253.21|255.38|253.38|255.38|253.38|255.21|253.21|0
1641811480000|2022-01-10 10:44:40|255.04|253.04|255.21|253.21|255.21|253.21|255.04|253.04|0
1641811490000|2022-01-10 10:44:50|255.12|253.12|255.21|253.21|255.38|253.38|255.12|253.12|0
1641811500000|2022-01-10 10:45:00|255.04|253.04|255.21|253.21|255.21|253.21|255.04|253.04|0
1641811510000|2022-01-10 10:45:10|255.04|253.04|255.04|253.04|255.21|253.21|255.04|253.04|0
1641811520000|2022-01-10 10:45:20|255.12|253.12|255.04|253.04|255.12|253.12|255.04|253.04|0
1641811530000|2022-01-10 10:45:30|255.21|253.21|255.21|253.21|255.21|253.21|255.04|253.04|0
1641811540000|2022-01-10 10:45:40|255.29|253.29|255.38|253.38|255.38|253.38|255.21|253.21|0
1641811560000|2022-01-10 10:46:00|255.55|253.55|255.55|253.55|255.55|253.55|255.38|253.38|0
1641811570000|2022-01-10 10:46:10|255.38|253.38|255.72|253.72|255.72|253.72|255.38|253.38|0
1641811590000|2022-01-10 10:46:30|255.63|253.63|255.55|253.55|255.63|253.63|255.55|253.55|0
1641811600000|2022-01-10 10:46:40|255.72|253.72|255.72|253.72|255.72|253.72|255.72|253.72|0
1641811610000|2022-01-10 10:46:50|256.06|254.06|256.06|254.06|256.06|254.06|256.06|254.06|0
1641811620000|2022-01-10 10:47:00|255.97|253.97|256.65|254.65|256.65|254.65|255.97|253.97|0
1641811630000|2022-01-10 10:47:10|256.91|254.91|256.74|254.74|256.91|254.91|256.74|254.74|0
1641811640000|2022-01-10 10:47:20|256.57|254.57|256.4|254.4|256.57|254.57|256.4|254.4|0
1641811650000|2022-01-10 10:47:30|256.23|254.23|256.14|254.14|256.23|254.23|256.06|254.06|0
1641811660000|2022-01-10 10:47:40|256.23|254.23|256.23|254.23|256.4|254.4|256.23|254.23|0
1641811670000|2022-01-10 10:47:50|256.06|254.06|255.89|253.89|256.06|254.06|255.89|253.89|0
1641811680000|2022-01-10 10:48:00|255.8|253.8|256.06|254.06|256.06|254.06|255.8|253.8|0
1641811690000|2022-01-10 10:48:10|255.89|253.89|256.06|254.06|256.06|254.06|255.89|253.89|0
1641811700000|2022-01-10 10:48:20|255.72|253.72|255.21|253.21|255.72|253.72|255.21|253.21|0
1641811710000|2022-01-10 10:48:30|255.29|253.29|255.29|253.29|255.29|253.29|255.29|253.29|0
1641811720000|2022-01-10 10:48:40|255.38|253.38|255.29|253.29|255.38|253.38|255.21|253.21|0
1641811730000|2022-01-10 10:48:50|255.21|253.21|255.38|253.38|255.38|253.38|255.21|253.21|0
1641811740000|2022-01-10 10:49:00|255.21|253.21|255.04|253.04|255.21|253.21|255.04|253.04|0
1641811750000|2022-01-10 10:49:10|255.21|253.21|255.04|253.04|255.21|253.21|255.04|253.04|0
1641811770000|2022-01-10 10:49:30|255.21|253.21|255.21|253.21|255.21|253.21|255.21|253.21|0
1641811780000|2022-01-10 10:49:40|255.38|253.38|255.72|253.72|255.8|253.8|255.38|253.38|0
1641811790000|2022-01-10 10:49:50|255.55|253.55|255.63|253.63|255.63|253.63|255.55|253.55|0
1641811800000|2022-01-10 10:50:00|255.89|253.89|255.97|253.97|255.97|253.97|255.89|253.89|0
1641811810000|2022-01-10 10:50:10|256.06|254.06|255.97|253.97|256.06|254.06|255.97|253.97|0
1641811820000|2022-01-10 10:50:20|256.05|254.05|256.05|254.05|256.05|254.05|255.89|253.89|0
1641811830000|2022-01-10 10:50:30|256.22|254.22|256.22|254.22|256.22|254.22|256.22|254.22|0
1641811840000|2022-01-10 10:50:40|255.97|253.97|255.89|253.89|255.97|253.97|255.89|253.89|0
1641811850000|2022-01-10 10:50:50|255.72|253.72|256.05|254.05|256.05|254.05|255.72|253.72|0
1641811860000|2022-01-10 10:51:00|256.22|254.22|256.39|254.39|256.39|254.39|256.22|254.22|0
1641811870000|2022-01-10 10:51:10|256.31|254.31|256.22|254.22|256.39|254.39|256.22|254.22|0
1641811880000|2022-01-10 10:51:20|256.39|254.39|256.31|254.31|256.39|254.39|256.22|254.22|0
1641811890000|2022-01-10 10:51:30|256.39|254.39|256.73|254.73|256.73|254.73|256.39|254.39|0
1641811900000|2022-01-10 10:51:40|256.64|254.64|256.47|254.47|256.64|254.64|256.47|254.47|0
1641811910000|2022-01-10 10:51:50|256.56|254.56|256.39|254.39|256.56|254.56|256.39|254.39|0
1641811920000|2022-01-10 10:52:00|256.05|254.05|256.47|254.47|256.56|254.56|256.05|254.05|0
1641811930000|2022-01-10 10:52:10|256.39|254.39|255.88|253.88|256.39|254.39|255.88|253.88|0
1641811940000|2022-01-10 10:52:20|256.05|254.05|255.71|253.71|256.05|254.05|255.71|253.71|0
1641811950000|2022-01-10 10:52:30|255.54|253.54|255.04|253.04|255.54|253.54|255.04|253.04|0
1641811960000|2022-01-10 10:52:40|254.87|252.87|254.36|252.36|254.87|252.87|254.36|252.36|0
1641811970000|2022-01-10 10:52:50|254.53|252.53|254.36|252.36|254.53|252.53|254.36|252.36|0
1641811980000|2022-01-10 10:53:00|254.53|252.53|254.7|252.7|254.7|252.7|254.53|252.53|0
1641811990000|2022-01-10 10:53:10|254.61|252.61|253.93|251.93|254.61|252.61|253.93|251.93|0
1641812000000|2022-01-10 10:53:20|254.53|252.53|255.04|253.04|255.04|253.04|254.53|252.53|0
1641812010000|2022-01-10 10:53:30|255.2|253.2|255.2|253.2|255.2|253.2|255.04|253.04|0
1641812020000|2022-01-10 10:53:40|255.04|253.04|255.2|253.2|255.29|253.29|255.04|253.04|0
1641812030000|2022-01-10 10:53:50|255.04|253.04|254.7|252.7|255.04|253.04|254.7|252.7|0
1641812040000|2022-01-10 10:54:00|254.87|252.87|255.04|253.04|255.04|253.04|254.78|252.78|0
1641812050000|2022-01-10 10:54:10|254.95|252.95|255.04|253.04|255.04|253.04|254.87|252.87|0
1641812060000|2022-01-10 10:54:20|255.29|253.29|255.03|253.03|255.29|253.29|255.03|253.03|0
1641812070000|2022-01-10 10:54:30|254.87|252.87|254.7|252.7|254.87|252.87|254.7|252.7|0
1641812090000|2022-01-10 10:54:50|254.36|252.36|254.36|252.36|254.36|252.36|254.27|252.27|0
1641812100000|2022-01-10 10:55:00|254.19|252.19|254.19|252.19|254.19|252.19|254.02|252.02|0
1641812110000|2022-01-10 10:55:10|254.53|252.53|255.03|253.03|255.03|253.03|254.53|252.53|0
1641812120000|2022-01-10 10:55:20|254.95|252.95|254.95|252.95|255.03|253.03|254.95|252.95|0
1641812130000|2022-01-10 10:55:30|255.03|253.03|254.7|252.7|255.03|253.03|254.7|252.7|0
1641812140000|2022-01-10 10:55:40|254.86|252.86|254.86|252.86|254.86|252.86|254.86|252.86|0
1641812150000|2022-01-10 10:55:50|255.03|253.03|255.03|253.03|255.03|253.03|255.03|253.03|0
1641812160000|2022-01-10 10:56:00|255.2|253.2|255.37|253.37|255.37|253.37|255.2|253.2|0
1641812170000|2022-01-10 10:56:10|255.28|253.28|255.37|253.37|255.37|253.37|255.2|253.2|0
1641812180000|2022-01-10 10:56:20|255.28|253.28|255.37|253.37|255.37|253.37|255.28|253.28|0
1641812190000|2022-01-10 10:56:30|255.71|253.71|255.71|253.71|255.71|253.71|255.54|253.54|0
1641812200000|2022-01-10 10:56:40|255.54|253.54|255.37|253.37|255.54|253.54|255.37|253.37|0
1641812210000|2022-01-10 10:56:50|255.54|253.54|255.71|253.71|255.71|253.71|255.54|253.54|0
1641812220000|2022-01-10 10:57:00|255.62|253.62|255.54|253.54|255.71|253.71|255.54|253.54|0
1641812230000|2022-01-10 10:57:10|255.37|253.37|255.03|253.03|255.37|253.37|255.03|253.03|0
1641812240000|2022-01-10 10:57:20|255.2|253.2|255.37|253.37|255.37|253.37|255.2|253.2|0
1641812250000|2022-01-10 10:57:30|255.2|253.2|254.69|252.69|255.2|253.2|254.69|252.69|0
1641812260000|2022-01-10 10:57:40|254.86|252.86|255.2|253.2|255.2|253.2|254.86|252.86|0
1641812270000|2022-01-10 10:57:50|255.11|253.11|255.03|253.03|255.11|253.11|255.03|253.03|0
1641812290000|2022-01-10 10:58:10|255.54|253.54|255.54|253.54|255.54|253.54|255.54|253.54|0
1641812300000|2022-01-10 10:58:20|255.71|253.71|255.71|253.71|255.71|253.71|255.71|253.71|0
1641812310000|2022-01-10 10:58:30|255.79|253.79|255.71|253.71|255.79|253.79|255.62|253.62|0
1641812320000|2022-01-10 10:58:40|255.62|253.62|255.71|253.71|255.71|253.71|255.54|253.54|0
1641812330000|2022-01-10 10:58:50|255.62|253.62|255.62|253.62|255.62|253.62|255.62|253.62|0
1641812340000|2022-01-10 10:59:00|255.71|253.71|255.71|253.71|255.71|253.71|255.71|253.71|0
1641812350000|2022-01-10 10:59:10|255.54|253.54|255.54|253.54|255.54|253.54|255.37|253.37|0
1641812360000|2022-01-10 10:59:20|255.28|253.28|255.37|253.37|255.37|253.37|255.28|253.28|0
1641812370000|2022-01-10 10:59:30|255.28|253.28|255.11|253.11|255.28|253.28|255.11|253.11|0
1641812380000|2022-01-10 10:59:40|255.03|253.03|255.11|253.11|255.11|253.11|255.03|253.03|0
1641812390000|2022-01-10 10:59:50|255.2|253.2|255.37|253.37|255.37|253.37|255.2|253.2|0
1641812400000|2022-01-10 11:00:00|255.2|253.2|255.62|253.62|255.62|253.62|255.2|253.2|0
1641812410000|2022-01-10 11:00:10|255.79|253.79|255.71|253.71|255.88|253.88|255.71|253.71|0
1641812420000|2022-01-10 11:00:20|255.88|253.88|256.05|254.05|256.05|254.05|255.88|253.88|0
1641812430000|2022-01-10 11:00:30|255.96|253.96|255.88|253.88|255.96|253.96|255.88|253.88|0
1641812440000|2022-01-10 11:00:40|256.05|254.05|256.05|254.05|256.22|254.22|256.05|254.05|0
1641812450000|2022-01-10 11:00:50|255.88|253.88|256.13|254.13|256.22|254.22|255.88|253.88|0
1641812460000|2022-01-10 11:01:00|256.05|254.05|256.05|254.05|256.05|254.05|255.88|253.88|0
1641812470000|2022-01-10 11:01:10|256.22|254.22|256.22|254.22|256.22|254.22|256.22|254.22|0
1641812490000|2022-01-10 11:01:30|256.05|254.05|256.22|254.22|256.22|254.22|256.05|254.05|0
1641812500000|2022-01-10 11:01:40|256.13|254.13|256.05|254.05|256.13|254.13|255.88|253.88|0
1641812520000|2022-01-10 11:02:00|255.88|253.88|255.54|253.54|255.88|253.88|255.54|253.54|0
1641812530000|2022-01-10 11:02:10|255.37|253.37|255.37|253.37|255.37|253.37|255.37|253.37|0
1641812540000|2022-01-10 11:02:20|255.28|253.28|255.11|253.11|255.28|253.28|254.94|252.94|0
1641812550000|2022-01-10 11:02:30|255.2|253.2|255.03|253.03|255.2|253.2|255.03|253.03|0
1641812560000|2022-01-10 11:02:40|255.2|253.2|255.62|253.62|255.62|253.62|255.2|253.2|0
1641812570000|2022-01-10 11:02:50|255.54|253.54|255.54|253.54|255.54|253.54|255.54|253.54|0
1641812580000|2022-01-10 11:03:00|255.37|253.37|255.37|253.37|255.54|253.54|255.2|253.2|0
1641812590000|2022-01-10 11:03:10|255.45|253.45|255.37|253.37|255.54|253.54|255.37|253.37|0
1641812600000|2022-01-10 11:03:20|255.2|253.2|255.03|253.03|255.2|253.2|254.86|252.86|0
1641812610000|2022-01-10 11:03:30|254.94|252.94|254.52|252.52|254.94|252.94|254.52|252.52|0
1641812620000|2022-01-10 11:03:40|254.18|252.18|253.84|251.84|254.18|252.18|253.84|251.84|0
1641812630000|2022-01-10 11:03:50|253.68|251.68|253.59|251.59|253.68|251.68|253.42|251.42|0
1641812640000|2022-01-10 11:04:00|253.67|251.67|253.84|251.84|253.84|251.84|253.67|251.67|0
1641812650000|2022-01-10 11:04:10|254.01|252.01|254.01|252.01|254.01|252.01|254.01|252.01|0
1641812660000|2022-01-10 11:04:20|254.18|252.18|254.18|252.18|254.18|252.18|254.18|252.18|0
1641812670000|2022-01-10 11:04:30|253.67|251.67|253.51|251.51|253.67|251.67|253.34|251.34|0
1641812680000|2022-01-10 11:04:40|253.34|251.34|253.42|251.42|253.42|251.42|253.25|251.25|0
1641812690000|2022-01-10 11:04:50|253.34|251.34|253.42|251.42|253.42|251.42|253.34|251.34|0
1641812700000|2022-01-10 11:05:00|253.51|251.51|254.01|252.01|254.01|252.01|253.51|251.51|0
1641812710000|2022-01-10 11:05:10|254.18|252.18|254.01|252.01|254.18|252.18|253.84|251.84|0
1641812720000|2022-01-10 11:05:20|253.84|251.84|253.84|251.84|253.84|251.84|253.84|251.84|0
1641812730000|2022-01-10 11:05:30|254.01|252.01|254.52|252.52|254.52|252.52|254.01|252.01|0
1641812740000|2022-01-10 11:05:40|254.69|252.69|254.52|252.52|254.69|252.69|254.52|252.52|0
1641812750000|2022-01-10 11:05:50|254.69|252.69|254.52|252.52|254.86|252.86|254.52|252.52|0
1641812760000|2022-01-10 11:06:00|254.26|252.26|254.18|252.18|254.26|252.26|254.18|252.18|0
1641812770000|2022-01-10 11:06:10|254.09|252.09|253.75|251.75|254.09|252.09|253.75|251.75|0
1641812780000|2022-01-10 11:06:20|253.67|251.67|253.5|251.5|253.67|251.67|253.5|251.5|0
1641812790000|2022-01-10 11:06:30|253.67|251.67|254.01|252.01|254.01|252.01|253.67|251.67|0
1641812800000|2022-01-10 11:06:40|253.84|251.84|253.67|251.67|253.84|251.84|253.67|251.67|0
1641812810000|2022-01-10 11:06:50|253.75|251.75|253.58|251.58|253.75|251.75|253.58|251.58|0
1641812820000|2022-01-10 11:07:00|253.84|251.84|254.01|252.01|254.01|252.01|253.84|251.84|0
1641812830000|2022-01-10 11:07:10|253.67|251.67|253.67|251.67|253.67|251.67|253.5|251.5|0
1641812840000|2022-01-10 11:07:20|253.5|251.5|253.84|251.84|253.84|251.84|253.5|251.5|0
1641812850000|2022-01-10 11:07:30|254.18|252.18|254.01|252.01|254.18|252.18|254.01|252.01|0
1641812860000|2022-01-10 11:07:40|254.26|252.26|254.18|252.18|254.35|252.35|254.18|252.18|0
1641812870000|2022-01-10 11:07:50|254.09|252.09|254.01|252.01|254.09|252.09|254.01|252.01|0
1641812880000|2022-01-10 11:08:00|253.67|251.67|253.58|251.58|253.75|251.75|253.58|251.58|0
1641812890000|2022-01-10 11:08:10|253.67|251.67|253.67|251.67|253.67|251.67|253.5|251.5|0
1641812900000|2022-01-10 11:08:20|253.58|251.58|253.17|251.17|253.58|251.58|253|251|0
1641812910000|2022-01-10 11:08:30|253.08|251.08|253|251|253.08|251.08|252.83|250.83|0
1641812920000|2022-01-10 11:08:40|252.83|250.83|253|251|253|251|252.83|250.83|0
1641812930000|2022-01-10 11:08:50|253.16|251.16|253.16|251.16|253.33|251.33|253.16|251.16|0
1641812940000|2022-01-10 11:09:00|253.08|251.08|253.75|251.75|253.75|251.75|253.08|251.08|0
1641812950000|2022-01-10 11:09:10|253.5|251.5|253.67|251.67|253.67|251.67|253.5|251.5|0
1641812960000|2022-01-10 11:09:20|253.5|251.5|253.67|251.67|253.67|251.67|253.5|251.5|0
1641812970000|2022-01-10 11:09:30|253.5|251.5|253.5|251.5|253.58|251.58|253.5|251.5|0
1641812980000|2022-01-10 11:09:40|253.33|251.33|253.5|251.5|253.58|251.58|253.33|251.33|0
1641812990000|2022-01-10 11:09:50|253.67|251.67|253.5|251.5|253.67|251.67|253.5|251.5|0
1641813000000|2022-01-10 11:10:00|253.67|251.67|253.5|251.5|253.67|251.67|253.5|251.5|0
1641813010000|2022-01-10 11:10:10|253.41|251.41|253.41|251.41|253.67|251.67|253.41|251.41|0
1641813020000|2022-01-10 11:10:20|253.33|251.33|253.5|251.5|253.67|251.67|253.33|251.33|0
1641813030000|2022-01-10 11:10:30|253.33|251.33|253.33|251.33|253.33|251.33|253.33|251.33|0
1641813040000|2022-01-10 11:10:40|253.5|251.5|253.5|251.5|253.5|251.5|253.5|251.5|0
1641813050000|2022-01-10 11:10:50|253.67|251.67|253.67|251.67|253.84|251.84|253.67|251.67|0
1641813060000|2022-01-10 11:11:00|253.33|251.33|253.33|251.33|253.41|251.41|253.33|251.33|0
1641813070000|2022-01-10 11:11:10|253.5|251.5|253.5|251.5|253.5|251.5|253.41|251.41|0
1641813080000|2022-01-10 11:11:20|253.33|251.33|253.33|251.33|253.41|251.41|253.33|251.33|0
1641813090000|2022-01-10 11:11:30|253.75|251.75|253.58|251.58|253.75|251.75|253.58|251.58|0
1641813100000|2022-01-10 11:11:40|253.5|251.5|253.33|251.33|253.67|251.67|253.33|251.33|0
1641813110000|2022-01-10 11:11:50|253.5|251.5|253.5|251.5|253.58|251.58|253.5|251.5|0
1641813120000|2022-01-10 11:12:00|253.33|251.33|253.16|251.16|253.33|251.33|253.16|251.16|0
1641813130000|2022-01-10 11:12:10|253.07|251.07|253.33|251.33|253.33|251.33|253.07|251.07|0
1641813140000|2022-01-10 11:12:20|253.5|251.5|253.5|251.5|253.67|251.67|253.5|251.5|0
1641813150000|2022-01-10 11:12:30|253.16|251.16|253.41|251.41|253.41|251.41|253.16|251.16|0
1641813160000|2022-01-10 11:12:40|253.24|251.24|253.33|251.33|253.33|251.33|253.16|251.16|0
1641813170000|2022-01-10 11:12:50|253.5|251.5|253.5|251.5|253.5|251.5|253.5|251.5|0
1641813180000|2022-01-10 11:13:00|253.58|251.58|253.67|251.67|253.67|251.67|253.58|251.58|0
1641813190000|2022-01-10 11:13:10|254.01|252.01|254.01|252.01|254.09|252.09|254.01|252.01|0
1641813200000|2022-01-10 11:13:20|254.17|252.17|254.01|252.01|254.17|252.17|254.01|252.01|0
1641813220000|2022-01-10 11:13:40|254.17|252.17|254.01|252.01|254.17|252.17|254.01|252.01|0
1641813230000|2022-01-10 11:13:50|254.09|252.09|254.01|252.01|254.17|252.17|254.01|252.01|0
1641813240000|2022-01-10 11:14:00|253.84|251.84|253.84|251.84|253.84|251.84|253.84|251.84|0
1641813250000|2022-01-10 11:14:10|253.67|251.67|253.67|251.67|253.84|251.84|253.67|251.67|0
1641813260000|2022-01-10 11:14:20|253.84|251.84|253.84|251.84|253.84|251.84|253.67|251.67|0
1641813290000|2022-01-10 11:14:50|253.67|251.67|253.33|251.33|253.67|251.67|253.33|251.33|0
1641813300000|2022-01-10 11:15:00|253.24|251.24|253.33|251.33|253.33|251.33|253.24|251.24|0
1641813310000|2022-01-10 11:15:10|253.5|251.5|253.16|251.16|253.5|251.5|253.16|251.16|0
1641813320000|2022-01-10 11:15:20|253.24|251.24|253.16|251.16|253.24|251.24|253.16|251.16|0
1641813330000|2022-01-10 11:15:30|253.33|251.33|253.33|251.33|253.33|251.33|253.33|251.33|0
1641813340000|2022-01-10 11:15:40|253.67|251.67|253.58|251.58|253.67|251.67|253.5|251.5|0
1641813350000|2022-01-10 11:15:50|253.5|251.5|253.67|251.67|253.67|251.67|253.5|251.5|0
1641813360000|2022-01-10 11:16:00|253.83|251.83|253.83|251.83|253.83|251.83|253.83|251.83|0
1641813370000|2022-01-10 11:16:10|253.67|251.67|254.17|252.17|254.17|252.17|253.67|251.67|0
1641813380000|2022-01-10 11:16:20|254.34|252.34|254.17|252.17|254.34|252.34|254.17|252.17|0
1641813390000|2022-01-10 11:16:30|254.08|252.08|254.34|252.34|254.34|252.34|254|252|0
1641813400000|2022-01-10 11:16:40|254.68|252.68|254.51|252.51|254.68|252.68|254.51|252.51|0
1641813410000|2022-01-10 11:16:50|254.42|252.42|254.51|252.51|254.51|252.51|254.42|252.42|0
1641813420000|2022-01-10 11:17:00|254.68|252.68|254.85|252.85|255.02|253.02|254.68|252.68|0
1641813430000|2022-01-10 11:17:10|254.76|252.76|255.1|253.1|255.1|253.1|254.76|252.76|0
1641813440000|2022-01-10 11:17:20|255.02|253.02|254.85|252.85|255.02|253.02|254.85|252.85|0
1641813450000|2022-01-10 11:17:30|255.02|253.02|255.02|253.02|255.02|253.02|255.02|253.02|0
1641813470000|2022-01-10 11:17:50|254.93|252.93|254.85|252.85|254.93|252.93|254.85|252.85|0
1641813480000|2022-01-10 11:18:00|254.68|252.68|254.51|252.51|254.68|252.68|254.51|252.51|0
1641813490000|2022-01-10 11:18:10|254.25|252.25|254.25|252.25|254.25|252.25|254.17|252.17|0
1641813500000|2022-01-10 11:18:20|254.17|252.17|254.68|252.68|254.68|252.68|254.17|252.17|0
1641813510000|2022-01-10 11:18:30|254.51|252.51|254.68|252.68|254.68|252.68|254.51|252.51|0
1641813520000|2022-01-10 11:18:40|254.51|252.51|254.51|252.51|254.51|252.51|254.51|252.51|0
1641813530000|2022-01-10 11:18:50|254.68|252.68|254.42|252.42|254.68|252.68|254.42|252.42|0
1641813540000|2022-01-10 11:19:00|254.51|252.51|254.51|252.51|254.51|252.51|254.42|252.42|0
1641813550000|2022-01-10 11:19:10|254.42|252.42|254.34|252.34|254.42|252.42|254.34|252.34|0
1641813560000|2022-01-10 11:19:20|254.17|252.17|254.17|252.17|254.17|252.17|254.17|252.17|0
1641813570000|2022-01-10 11:19:30|254.34|252.34|254.17|252.17|254.34|252.34|254.17|252.17|0
1641813580000|2022-01-10 11:19:40|254.34|252.34|254.51|252.51|254.68|252.68|254.34|252.34|0
1641813590000|2022-01-10 11:19:50|254.59|252.59|254.85|252.85|254.85|252.85|254.59|252.59|0
1641813600000|2022-01-10 11:20:00|254.76|252.76|254.51|252.51|254.85|252.85|254.51|252.51|0
1641813610000|2022-01-10 11:20:10|254.59|252.59|254.51|252.51|254.59|252.59|254.51|252.51|0
1641813620000|2022-01-10 11:20:20|254.34|252.34|254.34|252.34|254.34|252.34|254.17|252.17|0
1641813630000|2022-01-10 11:20:30|254.68|252.68|254.68|252.68|254.68|252.68|254.68|252.68|0
1641813640000|2022-01-10 11:20:40|254.51|252.51|254.51|252.51|254.68|252.68|254.51|252.51|0
1641813650000|2022-01-10 11:20:50|254.68|252.68|254.59|252.59|254.68|252.68|254.51|252.51|0
1641813660000|2022-01-10 11:21:00|254.51|252.51|255.35|253.35|255.35|253.35|254.51|252.51|0
1641813670000|2022-01-10 11:21:10|255.27|253.27|255.52|253.52|255.52|253.52|255.27|253.27|0
1641813680000|2022-01-10 11:21:20|255.43|253.43|255.18|253.18|255.52|253.52|255.18|253.18|0
1641813690000|2022-01-10 11:21:30|255.1|253.1|255.01|253.01|255.18|253.18|255.01|253.01|0
1641813700000|2022-01-10 11:21:40|255.1|253.1|254.85|252.85|255.1|253.1|254.85|252.85|0
1641813720000|2022-01-10 11:22:00|254.76|252.76|254.34|252.34|254.76|252.76|254.34|252.34|0
1641813730000|2022-01-10 11:22:10|254.17|252.17|254.34|252.34|254.34|252.34|254.17|252.17|0
1641813750000|2022-01-10 11:22:30|254.17|252.17|254.17|252.17|254.25|252.25|254.17|252.17|0
1641813760000|2022-01-10 11:22:40|254|252|254|252|254|252|254|252|0
1641813770000|2022-01-10 11:22:50|254.17|252.17|254.34|252.34|254.34|252.34|254.17|252.17|0
1641813790000|2022-01-10 11:23:10|254.67|252.67|254.67|252.67|254.67|252.67|254.67|252.67|0
1641813800000|2022-01-10 11:23:20|254.59|252.59|254.51|252.51|254.67|252.67|254.51|252.51|0
1641813810000|2022-01-10 11:23:30|254.34|252.34|254.34|252.34|254.34|252.34|254.34|252.34|0
1641813820000|2022-01-10 11:23:40|254.51|252.51|254.17|252.17|254.51|252.51|254.17|252.17|0
1641813830000|2022-01-10 11:23:50|253.91|251.91|252.9|250.9|253.91|251.91|252.9|250.9|0
1641813840000|2022-01-10 11:24:00|252.48|250.48|252.31|250.31|252.48|250.48|252.31|250.31|0
1641813850000|2022-01-10 11:24:10|252.14|250.14|252.14|250.14|252.31|250.31|252.14|250.14|0
1641813860000|2022-01-10 11:24:20|252.48|250.48|252.56|250.56|252.65|250.65|252.48|250.48|0
1641813870000|2022-01-10 11:24:30|252.65|250.65|252.56|250.56|252.65|250.65|252.48|250.48|0
1641813880000|2022-01-10 11:24:40|252.65|250.65|252.39|250.39|252.65|250.65|252.39|250.39|0
1641813890000|2022-01-10 11:24:50|252.48|250.48|252.48|250.48|252.48|250.48|252.48|250.48|0
1641813900000|2022-01-10 11:25:00|252.39|250.39|252.65|250.65|252.65|250.65|252.39|250.39|0
1641813910000|2022-01-10 11:25:10|252.48|250.48|252.48|250.48|252.48|250.48|252.48|250.48|0
1641813920000|2022-01-10 11:25:20|252.65|250.65|252.48|250.48|252.65|250.65|252.48|250.48|0
1641813930000|2022-01-10 11:25:30|252.65|250.65|252.48|250.48|252.65|250.65|252.48|250.48|0
1641813940000|2022-01-10 11:25:40|252.31|250.31|252.14|250.14|252.31|250.31|252.14|250.14|0
1641813950000|2022-01-10 11:25:50|252.05|250.05|251.97|249.97|252.05|250.05|251.97|249.97|0
1641813960000|2022-01-10 11:26:00|252.14|250.14|251.97|249.97|252.14|250.14|251.97|249.97|0
1641813970000|2022-01-10 11:26:10|252.05|250.05|251.97|249.97|252.05|250.05|251.8|249.8|0
1641813980000|2022-01-10 11:26:20|252.14|250.14|251.8|249.8|252.14|250.14|251.8|249.8|0
1641813990000|2022-01-10 11:26:30|251.64|249.64|251.64|249.64|251.8|249.8|251.64|249.64|0
1641814000000|2022-01-10 11:26:40|251.8|249.8|251.8|249.8|251.8|249.8|251.8|249.8|0
1641814010000|2022-01-10 11:26:50|251.97|249.97|251.8|249.8|251.97|249.97|251.8|249.8|0
1641814030000|2022-01-10 11:27:10|251.97|249.97|251.97|249.97|251.97|249.97|251.97|249.97|0
1641814040000|2022-01-10 11:27:20|251.88|249.88|251.8|249.8|251.97|249.97|251.8|249.8|0
1641814050000|2022-01-10 11:27:30|251.97|249.97|251.97|249.97|251.97|249.97|251.97|249.97|0
1641814060000|2022-01-10 11:27:40|251.8|249.8|251.8|249.8|251.8|249.8|251.8|249.8|0
1641814070000|2022-01-10 11:27:50|251.97|249.97|252.14|250.14|252.14|250.14|251.97|249.97|0
1641814080000|2022-01-10 11:28:00|252.31|250.31|252.31|250.31|252.48|250.48|252.14|250.14|0
1641814090000|2022-01-10 11:28:10|252.05|250.05|251.97|249.97|252.05|250.05|251.97|249.97|0
1641814100000|2022-01-10 11:28:20|252.14|250.14|252.14|250.14|252.14|250.14|252.14|250.14|0
1641814110000|2022-01-10 11:28:30|251.97|249.97|251.97|249.97|251.97|249.97|251.97|249.97|0
1641814120000|2022-01-10 11:28:40|252.14|250.14|252.22|250.22|252.31|250.31|252.14|250.14|0
1641814130000|2022-01-10 11:28:50|252.31|250.31|251.97|249.97|252.31|250.31|251.97|249.97|0
1641814140000|2022-01-10 11:29:00|252.31|250.31|252.31|250.31|252.31|250.31|252.31|250.31|0
1641814150000|2022-01-10 11:29:10|251.97|249.97|252.31|250.31|252.31|250.31|251.97|249.97|0
1641814160000|2022-01-10 11:29:20|252.14|250.14|252.31|250.31|252.31|250.31|252.14|250.14|0
1641814170000|2022-01-10 11:29:30|252.22|250.22|252.31|250.31|252.31|250.31|252.14|250.14|0
1641814190000|2022-01-10 11:29:50|252.47|250.47|252.64|250.64|252.64|250.64|252.47|250.47|0
1641814200000|2022-01-10 11:30:00|252.47|250.47|252.64|250.64|252.64|250.64|252.47|250.47|0
1641814210000|2022-01-10 11:30:10|252.56|250.56|252.47|250.47|252.72|250.72|252.47|250.47|0
1641814220000|2022-01-10 11:30:20|252.64|250.64|252.81|250.81|252.81|250.81|252.64|250.64|0
1641814230000|2022-01-10 11:30:30|252.64|250.64|252.98|250.98|252.98|250.98|252.64|250.64|0
1641814240000|2022-01-10 11:30:40|253.32|251.32|253.82|251.82|253.82|251.82|253.32|251.32|0
1641814250000|2022-01-10 11:30:50|253.99|251.99|253.9|251.9|253.99|251.99|253.82|251.82|0
1641814260000|2022-01-10 11:31:00|253.82|251.82|253.82|251.82|253.9|251.9|253.82|251.82|0
1641814270000|2022-01-10 11:31:10|253.65|251.65|253.82|251.82|253.82|251.82|253.65|251.65|0
1641814280000|2022-01-10 11:31:20|254.16|252.16|254.16|252.16|254.16|252.16|253.99|251.99|0
1641814300000|2022-01-10 11:31:40|254.33|252.33|254.33|252.33|254.33|252.33|254.33|252.33|0
1641814310000|2022-01-10 11:31:50|254.16|252.16|253.65|251.65|254.16|252.16|253.65|251.65|0
1641814330000|2022-01-10 11:32:10|253.73|251.73|254.41|252.41|254.41|252.41|253.73|251.73|0
1641814340000|2022-01-10 11:32:20|254.33|252.33|254.33|252.33|254.33|252.33|254.33|252.33|0
1641814350000|2022-01-10 11:32:30|254.5|252.5|254.33|252.33|254.5|252.5|254.16|252.16|0
1641814360000|2022-01-10 11:32:40|254.16|252.16|254.16|252.16|254.33|252.33|254.16|252.16|0
1641814370000|2022-01-10 11:32:50|254.33|252.33|253.99|251.99|254.33|252.33|253.99|251.99|0
1641814380000|2022-01-10 11:33:00|253.9|251.9|253.82|251.82|253.9|251.9|253.73|251.73|0
1641814390000|2022-01-10 11:33:10|253.99|251.99|253.82|251.82|253.99|251.99|253.82|251.82|0
1641814400000|2022-01-10 11:33:20|253.99|251.99|253.82|251.82|253.99|251.99|253.82|251.82|0
1641814410000|2022-01-10 11:33:30|253.65|251.65|253.48|251.48|253.65|251.65|253.48|251.48|0
1641814420000|2022-01-10 11:33:40|253.56|251.56|253.65|251.65|253.65|251.65|253.56|251.56|0
1641814440000|2022-01-10 11:34:00|253.82|251.82|253.48|251.48|253.82|251.82|253.48|251.48|0
1641814450000|2022-01-10 11:34:10|253.15|251.15|253.15|251.15|253.15|251.15|253.15|251.15|0
1641814460000|2022-01-10 11:34:20|253.06|251.06|253.15|251.15|253.15|251.15|253.06|251.06|0
1641814470000|2022-01-10 11:34:30|253.31|251.31|253.15|251.15|253.31|251.31|253.15|251.15|0
1641814480000|2022-01-10 11:34:40|253.06|251.06|252.98|250.98|253.15|251.15|252.98|250.98|0
1641814490000|2022-01-10 11:34:50|253.15|251.15|252.47|250.47|253.15|251.15|252.47|250.47|0
1641814500000|2022-01-10 11:35:00|252.64|250.64|252.98|250.98|252.98|250.98|252.64|250.64|0
1641814510000|2022-01-10 11:35:10|252.81|250.81|252.81|250.81|252.81|250.81|252.81|250.81|0
1641814520000|2022-01-10 11:35:20|252.98|250.98|252.98|250.98|252.98|250.98|252.81|250.81|0
1641814530000|2022-01-10 11:35:30|252.89|250.89|252.81|250.81|252.89|250.89|252.81|250.81|0
1641814550000|2022-01-10 11:35:50|252.64|250.64|252.64|250.64|252.64|250.64|252.64|250.64|0
1641814560000|2022-01-10 11:36:00|252.47|250.47|252.47|250.47|252.64|250.64|252.47|250.47|0
1641814570000|2022-01-10 11:36:10|252.3|250.3|252.13|250.13|252.3|250.3|252.13|250.13|0
1641814580000|2022-01-10 11:36:20|252.3|250.3|252.64|250.64|252.64|250.64|252.3|250.3|0
1641814590000|2022-01-10 11:36:30|252.55|250.55|253.14|251.14|253.14|251.14|252.55|250.55|0
1641814600000|2022-01-10 11:36:40|252.81|250.81|252.98|250.98|252.98|250.98|252.81|250.81|0
1641814610000|2022-01-10 11:36:50|253.22|251.22|252.21|250.21|253.22|251.22|252.21|250.21|0
1641814620000|2022-01-10 11:37:00|252.47|250.47|252.64|250.64|252.64|250.64|252.47|250.47|0
1641814630000|2022-01-10 11:37:10|252.55|250.55|252.64|250.64|252.64|250.64|252.47|250.47|0
1641814640000|2022-01-10 11:37:20|252.47|250.47|252.3|250.3|252.47|250.47|252.3|250.3|0
1641814650000|2022-01-10 11:37:30|252.47|250.47|252.64|250.64|252.64|250.64|252.47|250.47|0
1641814660000|2022-01-10 11:37:40|252.47|250.47|252.13|250.13|252.47|250.47|252.13|250.13|0
1641814670000|2022-01-10 11:37:50|252.21|250.21|252.3|250.3|252.3|250.3|252.21|250.21|0
1641814680000|2022-01-10 11:38:00|252.38|250.38|252.47|250.47|252.47|250.47|252.38|250.38|0
1641814690000|2022-01-10 11:38:10|252.38|250.38|252.3|250.3|252.47|250.47|252.3|250.3|0
1641814720000|2022-01-10 11:38:40|252.13|250.13|252.13|250.13|252.21|250.21|251.96|249.96|0
1641814730000|2022-01-10 11:38:50|252.04|250.04|251.96|249.96|252.04|250.04|251.96|249.96|0
1641814740000|2022-01-10 11:39:00|251.63|249.63|251.12|249.12|251.63|249.63|251.12|249.12|0
1641814750000|2022-01-10 11:39:10|251.2|249.2|251.29|249.29|251.29|249.29|250.79|248.79|0
1641814760000|2022-01-10 11:39:20|251.2|249.2|250.95|248.95|251.29|249.29|250.95|248.95|0
1641814770000|2022-01-10 11:39:30|251.12|249.12|250.79|248.79|251.12|249.12|250.79|248.79|0
1641814780000|2022-01-10 11:39:40|250.62|248.62|250.78|248.78|250.78|248.78|250.62|248.62|0
1641814790000|2022-01-10 11:39:50|251.12|249.12|250.95|248.95|251.2|249.2|250.95|248.95|0
1641814800000|2022-01-10 11:40:00|251.12|249.12|251.46|249.46|251.46|249.46|251.12|249.12|0
1641814810000|2022-01-10 11:40:10|251.63|249.63|251.79|249.79|251.79|249.79|251.63|249.63|0
1641814820000|2022-01-10 11:40:20|251.62|249.62|251.29|249.29|251.62|249.62|251.29|249.29|0
1641814830000|2022-01-10 11:40:30|251.46|249.46|251.29|249.29|251.46|249.46|251.29|249.29|0
1641814840000|2022-01-10 11:40:40|251.12|249.12|251.12|249.12|251.12|249.12|251.12|249.12|0
1641814850000|2022-01-10 11:40:50|250.95|248.95|250.7|248.7|251.12|249.12|250.62|248.62|0
1641814860000|2022-01-10 11:41:00|250.78|248.78|250.45|248.45|250.78|248.78|250.45|248.45|0
1641814870000|2022-01-10 11:41:10|250.28|248.28|249.44|247.44|250.28|248.28|249.44|247.44|0
1641814880000|2022-01-10 11:41:20|249.61|247.61|249.44|247.44|249.61|247.61|249.44|247.44|0
1641814890000|2022-01-10 11:41:30|249.27|247.27|249.44|247.44|249.44|247.44|249.27|247.27|0
1641814900000|2022-01-10 11:41:40|249.61|247.61|250.28|248.28|250.28|248.28|249.61|247.61|0
1641814920000|2022-01-10 11:42:00|250.11|248.11|250.11|248.11|250.11|248.11|250.11|248.11|0
1641814930000|2022-01-10 11:42:10|249.94|247.94|249.44|247.44|249.94|247.94|249.44|247.44|0
1641814940000|2022-01-10 11:42:20|249.35|247.35|249.27|247.27|249.44|247.44|249.27|247.27|0
1641814950000|2022-01-10 11:42:30|249.61|247.61|249.78|247.78|249.78|247.78|249.44|247.44|0
1641814960000|2022-01-10 11:42:40|249.61|247.61|249.78|247.78|249.78|247.78|249.61|247.61|0
1641814970000|2022-01-10 11:42:50|249.44|247.44|249.52|247.52|249.52|247.52|249.44|247.44|0
1641814980000|2022-01-10 11:43:00|249.61|247.61|249.35|247.35|249.61|247.61|249.35|247.35|0
1641814990000|2022-01-10 11:43:10|249.44|247.44|249.61|247.61|249.61|247.61|249.44|247.44|0
1641815000000|2022-01-10 11:43:20|250.28|248.28|250.11|248.11|250.28|248.28|249.94|247.94|0
1641815010000|2022-01-10 11:43:30|250.28|248.28|250.11|248.11|250.28|248.28|250.11|248.11|0
1641815020000|2022-01-10 11:43:40|250.28|248.28|250.28|248.28|250.28|248.28|250.19|248.19|0
1641815030000|2022-01-10 11:43:50|250.11|248.11|250.11|248.11|250.28|248.28|250.11|248.11|0
1641815040000|2022-01-10 11:44:00|250.28|248.28|250.61|248.61|250.61|248.61|250.28|248.28|0
1641815060000|2022-01-10 11:44:20|250.95|248.95|250.78|248.78|250.95|248.95|250.78|248.78|0
1641815070000|2022-01-10 11:44:30|250.95|248.95|251.37|249.37|251.37|249.37|250.95|248.95|0
1641815080000|2022-01-10 11:44:40|251.29|249.29|251.45|249.45|251.45|249.45|251.12|249.12|0
1641815090000|2022-01-10 11:44:50|251.37|249.37|251.45|249.45|251.45|249.45|251.29|249.29|0
1641815100000|2022-01-10 11:45:00|251.79|249.79|251.79|249.79|251.79|249.79|251.79|249.79|0
1641815110000|2022-01-10 11:45:10|252.13|250.13|252.04|250.04|252.29|250.29|252.04|250.04|0
1641815120000|2022-01-10 11:45:20|252.13|250.13|251.79|249.79|252.13|250.13|251.79|249.79|0
1641815130000|2022-01-10 11:45:30|251.96|249.96|252.13|250.13|252.13|250.13|251.96|249.96|0
1641815140000|2022-01-10 11:45:40|251.96|249.96|252.63|250.63|252.63|250.63|251.96|249.96|0
1641815150000|2022-01-10 11:45:50|252.46|250.46|252.29|250.29|252.46|250.46|252.29|250.29|0
1641815160000|2022-01-10 11:46:00|252.46|250.46|252.46|250.46|252.46|250.46|252.46|250.46|0
1641815170000|2022-01-10 11:46:10|252.29|250.29|252.29|250.29|252.46|250.46|252.29|250.29|0
1641815180000|2022-01-10 11:46:20|252.21|250.21|252.13|250.13|252.21|250.21|252.13|250.13|0
1641815190000|2022-01-10 11:46:30|252.46|250.46|252.8|250.8|252.8|250.8|252.46|250.46|0
1641815200000|2022-01-10 11:46:40|252.97|250.97|252.8|250.8|252.97|250.97|252.8|250.8|0
1641815210000|2022-01-10 11:46:50|252.88|250.88|252.63|250.63|252.88|250.88|252.63|250.63|0
1641815220000|2022-01-10 11:47:00|252.71|250.71|252.54|250.54|252.71|250.71|252.54|250.54|0
1641815230000|2022-01-10 11:47:10|252.12|250.12|252.29|250.29|252.29|250.29|252.12|250.12|0
1641815240000|2022-01-10 11:47:20|252.46|250.46|252.46|250.46|252.46|250.46|252.46|250.46|0
1641815250000|2022-01-10 11:47:30|252.97|250.97|252.46|250.46|252.97|250.97|252.46|250.46|0
1641815260000|2022-01-10 11:47:40|252.63|250.63|252.63|250.63|252.63|250.63|252.63|250.63|0
1641815270000|2022-01-10 11:47:50|252.54|250.54|252.46|250.46|252.54|250.54|252.46|250.46|0
1641815280000|2022-01-10 11:48:00|252.29|250.29|252.29|250.29|252.29|250.29|252.29|250.29|0
1641815290000|2022-01-10 11:48:10|252.46|250.46|252.46|250.46|252.63|250.63|252.46|250.46|0
1641815300000|2022-01-10 11:48:20|252.63|250.63|252.54|250.54|252.63|250.63|252.54|250.54|0
1641815310000|2022-01-10 11:48:30|252.46|250.46|252.54|250.54|252.63|250.63|252.46|250.46|0
1641815320000|2022-01-10 11:48:40|252.63|250.63|252.46|250.46|252.63|250.63|252.46|250.46|0
1641815330000|2022-01-10 11:48:50|252.63|250.63|252.46|250.46|252.63|250.63|252.46|250.46|0
1641815340000|2022-01-10 11:49:00|252.63|250.63|252.63|250.63|252.63|250.63|252.63|250.63|0
1641815350000|2022-01-10 11:49:10|252.71|250.71|252.63|250.63|252.71|250.71|252.63|250.63|0
1641815360000|2022-01-10 11:49:20|252.46|250.46|252.46|250.46|252.46|250.46|252.46|250.46|0
1641815370000|2022-01-10 11:49:30|252.54|250.54|252.46|250.46|252.54|250.54|252.46|250.46|0
1641815380000|2022-01-10 11:49:40|252.29|250.29|252.46|250.46|252.46|250.46|252.29|250.29|0
1641815390000|2022-01-10 11:49:50|252.37|250.37|252.71|250.71|252.71|250.71|252.29|250.29|0
1641815400000|2022-01-10 11:50:00|252.8|250.8|252.63|250.63|252.8|250.8|252.63|250.63|0
1641815410000|2022-01-10 11:50:10|253.13|251.13|252.97|250.97|253.13|251.13|252.97|250.97|0
1641815420000|2022-01-10 11:50:20|253.13|251.13|252.96|250.96|253.3|251.3|252.96|250.96|0
1641815430000|2022-01-10 11:50:30|253.13|251.13|253.3|251.3|253.3|251.3|253.13|251.13|0
1641815440000|2022-01-10 11:50:40|253.47|251.47|253.47|251.47|253.47|251.47|253.47|251.47|0
1641815450000|2022-01-10 11:50:50|253.98|251.98|253.72|251.72|253.98|251.98|253.72|251.72|0
1641815460000|2022-01-10 11:51:00|253.64|251.64|253.98|251.98|253.98|251.98|253.64|251.64|0
1641815470000|2022-01-10 11:51:10|253.81|251.81|253.98|251.98|253.98|251.98|253.81|251.81|0
1641815480000|2022-01-10 11:51:20|254.06|252.06|253.98|251.98|254.06|252.06|253.81|251.81|0
1641815490000|2022-01-10 11:51:30|253.89|251.89|253.81|251.81|253.89|251.89|253.81|251.81|0
1641815520000|2022-01-10 11:52:00|253.89|251.89|253.3|251.3|253.89|251.89|253.3|251.3|0
1641815530000|2022-01-10 11:52:10|253.13|251.13|252.96|250.96|253.13|251.13|252.96|250.96|0
1641815540000|2022-01-10 11:52:20|252.79|250.79|252.79|250.79|252.79|250.79|252.79|250.79|0
1641815550000|2022-01-10 11:52:30|252.88|250.88|252.46|250.46|252.88|250.88|252.46|250.46|0
1641815560000|2022-01-10 11:52:40|252.63|250.63|252.79|250.79|252.79|250.79|252.63|250.63|0
1641815570000|2022-01-10 11:52:50|253.13|251.13|253.64|251.64|253.64|251.64|253.13|251.13|0
1641815580000|2022-01-10 11:53:00|253.47|251.47|253.47|251.47|253.47|251.47|253.38|251.38|0
1641815590000|2022-01-10 11:53:10|253.38|251.38|253.3|251.3|253.47|251.47|253.3|251.3|0
1641815600000|2022-01-10 11:53:20|253.47|251.47|253.47|251.47|253.47|251.47|253.47|251.47|0
1641815610000|2022-01-10 11:53:30|253.55|251.55|253.47|251.47|253.55|251.55|253.47|251.47|0
1641815620000|2022-01-10 11:53:40|253.64|251.64|253.55|251.55|253.64|251.64|253.47|251.47|0
1641815630000|2022-01-10 11:53:50|253.64|251.64|253.64|251.64|253.64|251.64|253.64|251.64|0
1641815640000|2022-01-10 11:54:00|253.47|251.47|253.47|251.47|253.64|251.64|253.47|251.47|0
1641815650000|2022-01-10 11:54:10|253.64|251.64|253.98|251.98|253.98|251.98|253.64|251.64|0
1641815660000|2022-01-10 11:54:20|254.14|252.14|253.97|251.97|254.14|252.14|253.97|251.97|0
1641815670000|2022-01-10 11:54:30|254.14|252.14|254.14|252.14|254.14|252.14|254.14|252.14|0
1641815680000|2022-01-10 11:54:40|253.97|251.97|253.64|251.64|253.97|251.97|253.64|251.64|0
1641815690000|2022-01-10 11:54:50|253.21|251.21|253.04|251.04|253.3|251.3|253.04|251.04|0
1641815700000|2022-01-10 11:55:00|253.13|251.13|253.47|251.47|253.47|251.47|253.13|251.13|0
1641815710000|2022-01-10 11:55:10|253.64|251.64|253.47|251.47|253.64|251.64|253.47|251.47|0
1641815720000|2022-01-10 11:55:20|253.38|251.38|253.55|251.55|253.55|251.55|253.38|251.38|0
1641815730000|2022-01-10 11:55:30|253.64|251.64|254.14|252.14|254.14|252.14|253.64|251.64|0
1641815740000|2022-01-10 11:55:40|253.97|251.97|253.97|251.97|254.22|252.22|253.97|251.97|0
1641815750000|2022-01-10 11:55:50|254.14|252.14|253.97|251.97|254.14|252.14|253.97|251.97|0
1641815760000|2022-01-10 11:56:00|253.8|251.8|254.14|252.14|254.14|252.14|253.8|251.8|0
1641815770000|2022-01-10 11:56:10|253.97|251.97|253.97|251.97|253.97|251.97|253.97|251.97|0
1641815780000|2022-01-10 11:56:20|253.64|251.64|253.8|251.8|253.8|251.8|253.64|251.64|0
1641815790000|2022-01-10 11:56:30|253.97|251.97|253.72|251.72|253.97|251.97|253.72|251.72|0
1641815800000|2022-01-10 11:56:40|253.8|251.8|253.64|251.64|253.8|251.8|253.47|251.47|0
1641815810000|2022-01-10 11:56:50|253.55|251.55|253.64|251.64|253.8|251.8|253.55|251.55|0
1641815820000|2022-01-10 11:57:00|253.55|251.55|253.38|251.38|253.55|251.55|253.38|251.38|0
1641815830000|2022-01-10 11:57:10|253.3|251.3|253.3|251.3|253.3|251.3|253.3|251.3|0
1641815840000|2022-01-10 11:57:20|253.38|251.38|253.38|251.38|253.38|251.38|253.3|251.3|0
1641815850000|2022-01-10 11:57:30|253.47|251.47|253.3|251.3|253.47|251.47|253.3|251.3|0
1641815860000|2022-01-10 11:57:40|253.47|251.47|253.3|251.3|253.47|251.47|253.3|251.3|0
1641815870000|2022-01-10 11:57:50|253.38|251.38|253.55|251.55|253.55|251.55|253.38|251.38|0
1641815880000|2022-01-10 11:58:00|253.63|251.63|253.47|251.47|253.63|251.63|253.47|251.47|0
1641815890000|2022-01-10 11:58:10|253.3|251.3|253.38|251.38|253.55|251.55|253.3|251.3|0
1641815900000|2022-01-10 11:58:20|253.3|251.3|253.13|251.13|253.3|251.3|253.13|251.13|0
1641815910000|2022-01-10 11:58:30|253.38|251.38|253.63|251.63|253.63|251.63|253.38|251.38|0
1641815920000|2022-01-10 11:58:40|253.8|251.8|253.55|251.55|253.8|251.8|253.55|251.55|0
1641815930000|2022-01-10 11:58:50|253.46|251.46|253.63|251.63|253.63|251.63|253.46|251.46|0
1641815940000|2022-01-10 11:59:00|253.71|251.71|253.71|251.71|253.71|251.71|253.71|251.71|0
1641815950000|2022-01-10 11:59:10|253.63|251.63|253.8|251.8|253.8|251.8|253.63|251.63|0
1641815960000|2022-01-10 11:59:20|253.71|251.71|253.46|251.46|253.71|251.71|253.46|251.46|0
1641815970000|2022-01-10 11:59:30|253.63|251.63|253.63|251.63|253.63|251.63|253.63|251.63|0
1641815980000|2022-01-10 11:59:40|253.46|251.46|253.46|251.46|253.63|251.63|253.46|251.46|0
1641815990000|2022-01-10 11:59:50|253.55|251.55|253.63|251.63|253.63|251.63|253.46|251.46|0
1641816000000|2022-01-10 12:00:00|253.8|251.8|253.88|251.88|253.97|251.97|253.8|251.8|0
1641816010000|2022-01-10 12:00:10|253.8|251.8|253.97|251.97|254.14|252.14|253.8|251.8|0
1641816020000|2022-01-10 12:00:20|254.14|252.14|254.73|252.73|254.73|252.73|254.14|252.14|0
1641816030000|2022-01-10 12:00:30|254.65|252.65|254.48|252.48|254.65|252.65|254.48|252.48|0
1641816040000|2022-01-10 12:00:40|254.14|252.14|254.14|252.14|254.31|252.31|254.14|252.14|0
1641816060000|2022-01-10 12:01:00|253.97|251.97|254.14|252.14|254.14|252.14|253.97|251.97|0
1641816070000|2022-01-10 12:01:10|254.05|252.05|253.8|251.8|254.05|252.05|253.8|251.8|0
1641816080000|2022-01-10 12:01:20|253.88|251.88|253.97|251.97|253.97|251.97|253.88|251.88|0
1641816090000|2022-01-10 12:01:30|254.14|252.14|253.97|251.97|254.14|252.14|253.97|251.97|0
1641816100000|2022-01-10 12:01:40|254.14|252.14|253.97|251.97|254.14|252.14|253.97|251.97|0
1641816110000|2022-01-10 12:01:50|253.88|251.88|253.8|251.8|253.88|251.88|253.8|251.8|0
1641816120000|2022-01-10 12:02:00|253.88|251.88|253.8|251.8|253.97|251.97|253.8|251.8|0
1641816130000|2022-01-10 12:02:10|253.71|251.71|253.8|251.8|253.8|251.8|253.71|251.71|0
1641816140000|2022-01-10 12:02:20|253.71|251.71|253.71|251.71|253.71|251.71|253.63|251.63|0
1641816150000|2022-01-10 12:02:30|253.46|251.46|253.29|251.29|253.46|251.46|253.29|251.29|0
1641816160000|2022-01-10 12:02:40|253.12|251.12|252.79|250.79|253.12|251.12|252.79|250.79|0
1641816170000|2022-01-10 12:02:50|252.96|250.96|252.79|250.79|252.96|250.96|252.79|250.79|0
1641816180000|2022-01-10 12:03:00|252.87|250.87|252.62|250.62|252.87|250.87|252.62|250.62|0
1641816190000|2022-01-10 12:03:10|252.7|250.7|252.96|250.96|253.12|251.12|252.7|250.7|0
1641816200000|2022-01-10 12:03:20|253.12|251.12|252.96|250.96|253.12|251.12|252.96|250.96|0
1641816210000|2022-01-10 12:03:30|252.79|250.79|252.62|250.62|252.79|250.79|252.62|250.62|0
1641816220000|2022-01-10 12:03:40|252.79|250.79|252.95|250.95|252.95|250.95|252.79|250.79|0
1641816230000|2022-01-10 12:03:50|253.29|251.29|253.29|251.29|253.29|251.29|253.29|251.29|0
1641816240000|2022-01-10 12:04:00|253.2|251.2|253.29|251.29|253.29|251.29|253.2|251.2|0
1641816250000|2022-01-10 12:04:10|253.12|251.12|253.2|251.2|253.29|251.29|253.12|251.12|0
1641816260000|2022-01-10 12:04:20|253.29|251.29|253.29|251.29|253.29|251.29|253.12|251.12|0
1641816280000|2022-01-10 12:04:40|253.12|251.12|253.04|251.04|253.12|251.12|252.95|250.95|0
1641816290000|2022-01-10 12:04:50|252.95|250.95|252.62|250.62|252.95|250.95|252.62|250.62|0
1641816300000|2022-01-10 12:05:00|252.79|250.79|252.79|250.79|252.95|250.95|252.7|250.7|0
1641816320000|2022-01-10 12:05:20|252.95|250.95|252.79|250.79|252.95|250.95|252.79|250.79|0
1641816330000|2022-01-10 12:05:30|252.78|250.78|252.78|250.78|252.78|250.78|252.78|250.78|0
1641816340000|2022-01-10 12:05:40|252.95|250.95|252.95|250.95|252.95|250.95|252.87|250.87|0
1641816360000|2022-01-10 12:06:00|253.29|251.29|253.12|251.12|253.29|251.29|253.12|251.12|0
1641816370000|2022-01-10 12:06:10|253.2|251.2|253.29|251.29|253.29|251.29|253.2|251.2|0
1641816390000|2022-01-10 12:06:30|253.37|251.37|253.63|251.63|253.63|251.63|253.37|251.37|0
1641816400000|2022-01-10 12:06:40|253.46|251.46|253.63|251.63|253.63|251.63|253.46|251.46|0
1641816410000|2022-01-10 12:06:50|253.46|251.46|253.54|251.54|253.54|251.54|253.46|251.46|0
1641816420000|2022-01-10 12:07:00|253.46|251.46|253.46|251.46|253.54|251.54|253.46|251.46|0
1641816430000|2022-01-10 12:07:10|253.63|251.63|253.71|251.71|253.71|251.71|253.63|251.63|0
1641816440000|2022-01-10 12:07:20|253.8|251.8|253.97|251.97|254.13|252.13|253.8|251.8|0
1641816450000|2022-01-10 12:07:30|254.05|252.05|253.63|251.63|254.05|252.05|253.63|251.63|0
1641816460000|2022-01-10 12:07:40|253.46|251.46|253.12|251.12|253.46|251.46|253.12|251.12|0
1641816470000|2022-01-10 12:07:50|252.95|250.95|253.12|251.12|253.12|251.12|252.95|250.95|0
1641816480000|2022-01-10 12:08:00|252.95|250.95|252.78|250.78|252.95|250.95|252.7|250.7|0
1641816490000|2022-01-10 12:08:10|252.61|250.61|252.45|250.45|252.61|250.61|252.45|250.45|0
1641816500000|2022-01-10 12:08:20|252.61|250.61|252.61|250.61|252.78|250.78|252.61|250.61|0
1641816510000|2022-01-10 12:08:30|252.45|250.45|252.28|250.28|252.45|250.45|252.28|250.28|0
1641816520000|2022-01-10 12:08:40|252.02|250.02|251.77|249.77|252.02|250.02|251.77|249.77|0
1641816530000|2022-01-10 12:08:50|251.6|249.6|251.6|249.6|251.6|249.6|251.44|249.44|0
1641816540000|2022-01-10 12:09:00|251.52|249.52|251.1|249.1|251.6|249.6|251.1|249.1|0
1641816550000|2022-01-10 12:09:10|251.27|249.27|251.27|249.27|251.27|249.27|251.1|249.1|0
1641816560000|2022-01-10 12:09:20|251.52|249.52|251.94|249.94|251.94|249.94|251.52|249.52|0
1641816570000|2022-01-10 12:09:30|251.77|249.77|251.77|249.77|251.77|249.77|251.77|249.77|0
1641816580000|2022-01-10 12:09:40|251.6|249.6|251.68|249.68|251.77|249.77|251.6|249.6|0
1641816590000|2022-01-10 12:09:50|251.77|249.77|251.27|249.27|251.77|249.77|251.27|249.27|0
1641816600000|2022-01-10 12:10:00|251.6|249.6|251.77|249.77|251.77|249.77|251.6|249.6|0
1641816610000|2022-01-10 12:10:10|251.94|249.94|251.94|249.94|251.94|249.94|251.94|249.94|0
1641816620000|2022-01-10 12:10:20|252.28|250.28|252.11|250.11|252.28|250.28|252.11|250.11|0
1641816630000|2022-01-10 12:10:30|252.28|250.28|252.11|250.11|252.28|250.28|252.11|250.11|0
1641816640000|2022-01-10 12:10:40|252.28|250.28|252.28|250.28|252.28|250.28|252.28|250.28|0
1641816650000|2022-01-10 12:10:50|252.11|250.11|251.94|249.94|252.11|250.11|251.94|249.94|0
1641816660000|2022-01-10 12:11:00|251.77|249.77|251.77|249.77|251.77|249.77|251.77|249.77|0
1641816670000|2022-01-10 12:11:10|251.51|249.51|251.18|249.18|251.51|249.51|251.1|249.1|0
1641816680000|2022-01-10 12:11:20|251.27|249.27|251.43|249.43|251.43|249.43|251.27|249.27|0
1641816690000|2022-01-10 12:11:30|251.1|249.1|251.1|249.1|251.1|249.1|250.93|248.93|0
1641816700000|2022-01-10 12:11:40|250.93|248.93|251.1|249.1|251.1|249.1|250.93|248.93|0
1641816710000|2022-01-10 12:11:50|250.93|248.93|250.93|248.93|250.93|248.93|250.93|248.93|0
1641816720000|2022-01-10 12:12:00|250.59|248.59|250.09|248.09|250.59|248.59|250.09|248.09|0
1641816730000|2022-01-10 12:12:10|250.26|248.26|250.59|248.59|250.59|248.59|250.09|248.09|0
1641816740000|2022-01-10 12:12:20|250.76|248.76|250.42|248.42|250.76|248.76|250.42|248.42|0
1641816750000|2022-01-10 12:12:30|250.26|248.26|250.42|248.42|250.42|248.42|250.26|248.26|0
1641816760000|2022-01-10 12:12:40|250.59|248.59|250.76|248.76|250.76|248.76|250.59|248.59|0
1641816770000|2022-01-10 12:12:50|250.93|248.93|250.93|248.93|251.1|249.1|250.93|248.93|0
1641816780000|2022-01-10 12:13:00|250.76|248.76|250.42|248.42|250.76|248.76|250.42|248.42|0
1641816790000|2022-01-10 12:13:10|250.5|248.5|250.59|248.59|250.59|248.59|250.5|248.5|0
1641816800000|2022-01-10 12:13:20|250.67|248.67|250.59|248.59|250.67|248.67|250.59|248.59|0
1641816810000|2022-01-10 12:13:30|250.5|248.5|250.59|248.59|250.59|248.59|250.5|248.5|0
1641816820000|2022-01-10 12:13:40|250.42|248.42|249.75|247.75|250.42|248.42|249.75|247.75|0
1641816830000|2022-01-10 12:13:50|249.59|247.59|249.33|247.33|249.59|247.59|249.25|247.25|0
1641816840000|2022-01-10 12:14:00|249.25|247.25|249.25|247.25|249.25|247.25|249.25|247.25|0
1641816850000|2022-01-10 12:14:10|249.42|247.42|249.16|247.16|249.42|247.42|249.16|247.16|0
1641816860000|2022-01-10 12:14:20|248.58|246.58|248.58|246.58|248.58|246.58|248.33|246.33|0
1641816870000|2022-01-10 12:14:30|248.41|246.41|248.91|246.91|248.91|246.91|248.41|246.41|0
1641816880000|2022-01-10 12:14:40|249.08|247.08|248.99|246.99|249.08|247.08|248.91|246.91|0
1641816890000|2022-01-10 12:14:50|249.08|247.08|249.08|247.08|249.25|247.25|249.08|247.08|0
1641816900000|2022-01-10 12:15:00|248.91|246.91|248.58|246.58|248.91|246.91|248.41|246.41|0
1641816910000|2022-01-10 12:15:10|248.08|246.08|247.91|245.91|248.08|246.08|247.91|245.91|0
1641816920000|2022-01-10 12:15:20|248.08|246.08|248.25|246.25|248.25|246.25|248.08|246.08|0
1641816930000|2022-01-10 12:15:30|247.91|245.91|247.74|245.74|247.91|245.91|247.74|245.74|0
1641816940000|2022-01-10 12:15:40|247.58|245.58|246.74|244.74|247.58|245.58|246.74|244.74|0
1641816950000|2022-01-10 12:15:50|246.91|244.91|246.58|244.58|246.91|244.91|246.58|244.58|0
1641816960000|2022-01-10 12:16:00|246.91|244.91|246.58|244.58|246.91|244.91|246.58|244.58|0
1641816970000|2022-01-10 12:16:10|246.66|244.66|246.91|244.91|246.91|244.91|246.58|244.58|0
1641816980000|2022-01-10 12:16:20|246.66|244.66|246.49|244.49|246.66|244.66|246.41|244.41|0
1641816990000|2022-01-10 12:16:30|246.91|244.91|246.91|244.91|247.08|245.08|246.91|244.91|0
1641817000000|2022-01-10 12:16:40|246.74|244.74|246.74|244.74|246.74|244.74|246.74|244.74|0
1641817010000|2022-01-10 12:16:50|246.91|244.91|246.74|244.74|246.91|244.91|246.74|244.74|0
1641817020000|2022-01-10 12:17:00|246.58|244.58|246.58|244.58|246.74|244.74|246.58|244.58|0
1641817030000|2022-01-10 12:17:10|246.41|244.41|246.66|244.66|246.66|244.66|246.41|244.41|0
1641817040000|2022-01-10 12:17:20|246.49|244.49|246.74|244.74|246.74|244.74|246.41|244.41|0
1641817050000|2022-01-10 12:17:30|246.58|244.58|246.66|244.66|246.74|244.74|246.58|244.58|0
1641817060000|2022-01-10 12:17:40|246.74|244.74|246.58|244.58|246.74|244.74|246.41|244.41|0
1641817070000|2022-01-10 12:17:50|246.66|244.66|246.58|244.58|246.66|244.66|246.58|244.58|0
1641817080000|2022-01-10 12:18:00|246.74|244.74|246.41|244.41|246.74|244.74|246.41|244.41|0
1641817090000|2022-01-10 12:18:10|246.24|244.24|246.74|244.74|246.74|244.74|246.24|244.24|0
1641817110000|2022-01-10 12:18:30|246.57|244.57|246.74|244.74|246.74|244.74|246.57|244.57|0
1641817120000|2022-01-10 12:18:40|246.91|244.91|247.07|245.07|247.07|245.07|246.82|244.82|0
1641817130000|2022-01-10 12:18:50|246.91|244.91|247.07|245.07|247.07|245.07|246.91|244.91|0
1641817140000|2022-01-10 12:19:00|246.91|244.91|247.24|245.24|247.24|245.24|246.91|244.91|0
1641817150000|2022-01-10 12:19:10|247.32|245.32|247.32|245.32|247.41|245.41|247.32|245.32|0
1641817160000|2022-01-10 12:19:20|247.24|245.24|247.07|245.07|247.24|245.24|246.91|244.91|0
1641817170000|2022-01-10 12:19:30|246.91|244.91|246.74|244.74|246.91|244.91|246.74|244.74|0
1641817180000|2022-01-10 12:19:40|246.65|244.65|246.57|244.57|246.74|244.74|246.57|244.57|0
1641817190000|2022-01-10 12:19:50|246.91|244.91|246.57|244.57|246.91|244.91|246.57|244.57|0
1641817210000|2022-01-10 12:20:10|246.49|244.49|246.65|244.65|246.65|244.65|246.49|244.49|0
1641817220000|2022-01-10 12:20:20|246.74|244.74|246.91|244.91|246.91|244.91|246.41|244.41|0
1641817230000|2022-01-10 12:20:30|246.74|244.74|246.57|244.57|246.74|244.74|246.49|244.49|0
1641817250000|2022-01-10 12:20:50|246.41|244.41|246.41|244.41|246.41|244.41|246.41|244.41|0
1641817260000|2022-01-10 12:21:00|246.57|244.57|246.74|244.74|246.74|244.74|246.57|244.57|0
1641817270000|2022-01-10 12:21:10|246.91|244.91|247.41|245.41|247.41|245.41|246.91|244.91|0
1641817280000|2022-01-10 12:21:20|247.57|245.57|247.41|245.41|247.57|245.57|247.41|245.41|0
1641817290000|2022-01-10 12:21:30|247.57|245.57|247.49|245.49|247.65|245.65|247.49|245.49|0
1641817300000|2022-01-10 12:21:40|247.57|245.57|247.91|245.91|247.91|245.91|247.57|245.57|0
1641817310000|2022-01-10 12:21:50|247.82|245.82|247.74|245.74|247.91|245.91|247.74|245.74|0
1641817320000|2022-01-10 12:22:00|247.57|245.57|247.41|245.41|247.57|245.57|247.41|245.41|0
1641817330000|2022-01-10 12:22:10|247.07|245.07|247.15|245.15|247.24|245.24|247.07|245.07|0
1641817340000|2022-01-10 12:22:20|246.91|244.91|246.9|244.9|246.98|244.98|246.82|244.82|0
1641817350000|2022-01-10 12:22:30|246.74|244.74|246.57|244.57|246.74|244.74|246.57|244.57|0
1641817360000|2022-01-10 12:22:40|246.74|244.74|247.24|245.24|247.24|245.24|246.74|244.74|0
1641817370000|2022-01-10 12:22:50|247.07|245.07|247.07|245.07|247.24|245.24|247.07|245.07|0
1641817380000|2022-01-10 12:23:00|246.9|244.9|246.9|244.9|247.07|245.07|246.74|244.74|0
1641817390000|2022-01-10 12:23:10|247.07|245.07|247.24|245.24|247.24|245.24|247.07|245.07|0
1641817400000|2022-01-10 12:23:20|247.32|245.32|247.24|245.24|247.32|245.32|247.24|245.24|0
1641817420000|2022-01-10 12:23:40|247.32|245.32|247.4|245.4|247.4|245.4|247.24|245.24|0
1641817430000|2022-01-10 12:23:50|247.57|245.57|247.57|245.57|247.57|245.57|247.4|245.4|0
1641817440000|2022-01-10 12:24:00|247.65|245.65|247.4|245.4|247.65|245.65|247.4|245.4|0
1641817460000|2022-01-10 12:24:20|247.24|245.24|247.4|245.4|247.4|245.4|247.24|245.24|0
1641817470000|2022-01-10 12:24:30|247.24|245.24|247.74|245.74|247.74|245.74|247.24|245.24|0
1641817480000|2022-01-10 12:24:40|247.9|245.9|247.9|245.9|247.9|245.9|247.57|245.57|0
1641817490000|2022-01-10 12:24:50|247.74|245.74|247.74|245.74|247.82|245.82|247.74|245.74|0
1641817500000|2022-01-10 12:25:00|247.57|245.57|247.74|245.74|247.74|245.74|247.57|245.57|0
1641817510000|2022-01-10 12:25:10|247.9|245.9|247.82|245.82|247.9|245.9|247.82|245.82|0
1641817520000|2022-01-10 12:25:20|247.9|245.9|247.9|245.9|247.9|245.9|247.9|245.9|0
1641817530000|2022-01-10 12:25:30|247.74|245.74|247.74|245.74|247.74|245.74|247.74|245.74|0
1641817540000|2022-01-10 12:25:40|247.82|245.82|247.9|245.9|247.9|245.9|247.74|245.74|0
1641817550000|2022-01-10 12:25:50|247.74|245.74|247.9|245.9|247.9|245.9|247.74|245.74|0
1641817560000|2022-01-10 12:26:00|248.07|246.07|248.07|246.07|248.07|246.07|248.07|246.07|0
1641817570000|2022-01-10 12:26:10|247.9|245.9|247.98|245.98|247.98|245.98|247.9|245.9|0
1641817580000|2022-01-10 12:26:20|247.9|245.9|247.9|245.9|247.9|245.9|247.9|245.9|0
1641817590000|2022-01-10 12:26:30|247.74|245.74|247.74|245.74|247.74|245.74|247.74|245.74|0
1641817600000|2022-01-10 12:26:40|247.9|245.9|247.9|245.9|247.9|245.9|247.9|245.9|0
1641817610000|2022-01-10 12:26:50|247.74|245.74|247.74|245.74|247.74|245.74|247.74|245.74|0
1641817620000|2022-01-10 12:27:00|247.57|245.57|247.57|245.57|247.57|245.57|247.57|245.57|0
1641817640000|2022-01-10 12:27:20|247.48|245.48|247.57|245.57|247.57|245.57|247.4|245.4|0
1641817650000|2022-01-10 12:27:30|247.48|245.48|247.31|245.31|247.57|245.57|247.31|245.31|0
1641817660000|2022-01-10 12:27:40|247.23|245.23|246.73|244.73|247.23|245.23|246.73|244.73|0
1641817670000|2022-01-10 12:27:50|246.57|244.57|246.4|244.4|246.57|244.57|246.4|244.4|0
1641817680000|2022-01-10 12:28:00|246.48|244.48|246.23|244.23|246.48|244.48|246.23|244.23|0
1641817690000|2022-01-10 12:28:10|246.4|244.4|246.23|244.23|246.4|244.4|246.23|244.23|0
1641817700000|2022-01-10 12:28:20|245.9|243.9|246.23|244.23|246.23|244.23|245.9|243.9|0
1641817710000|2022-01-10 12:28:30|246.07|244.07|246.07|244.07|246.07|244.07|246.07|244.07|0
1641817720000|2022-01-10 12:28:40|246.23|244.23|246.23|244.23|246.23|244.23|246.23|244.23|0
1641817730000|2022-01-10 12:28:50|246.57|244.57|246.73|244.73|246.73|244.73|246.57|244.57|0
1641817740000|2022-01-10 12:29:00|246.81|244.81|246.73|244.73|246.9|244.9|246.73|244.73|0
1641817760000|2022-01-10 12:29:20|246.65|244.65|246.65|244.65|246.65|244.65|246.57|244.57|0
1641817770000|2022-01-10 12:29:30|246.73|244.73|246.57|244.57|246.73|244.73|246.57|244.57|0
1641817780000|2022-01-10 12:29:40|246.73|244.73|246.73|244.73|246.73|244.73|246.73|244.73|0
1641817790000|2022-01-10 12:29:50|246.65|244.65|246.9|244.9|246.9|244.9|246.57|244.57|0
1641817800000|2022-01-10 12:30:00|246.81|244.81|247.07|245.07|247.15|245.15|246.81|244.81|0
1641817810000|2022-01-10 12:30:10|247.23|245.23|247.07|245.07|247.23|245.23|247.07|245.07|0
1641817820000|2022-01-10 12:30:20|246.9|244.9|246.73|244.73|246.9|244.9|246.73|244.73|0
1641817830000|2022-01-10 12:30:30|246.57|244.57|246.73|244.73|246.73|244.73|246.57|244.57|0
1641817840000|2022-01-10 12:30:40|246.9|244.9|246.73|244.73|246.9|244.9|246.73|244.73|0
1641817850000|2022-01-10 12:30:50|246.57|244.57|246.57|244.57|246.57|244.57|246.48|244.48|0
1641817860000|2022-01-10 12:31:00|246.4|244.4|245.73|243.73|246.4|244.4|245.73|243.73|0
1641817870000|2022-01-10 12:31:10|245.57|243.57|245.07|243.07|245.57|243.57|245.07|243.07|0
1641817880000|2022-01-10 12:31:20|245.65|243.65|245.31|243.31|245.73|243.73|245.31|243.31|0
1641817890000|2022-01-10 12:31:30|245.4|243.4|245.07|243.07|245.4|243.4|245.07|243.07|0
1641817900000|2022-01-10 12:31:40|244.9|242.9|243.41|241.41|244.9|242.9|243.25|241.25|0
1641817910000|2022-01-10 12:31:50|243.74|241.74|243.91|241.91|243.91|241.91|243.58|241.58|0
1641817920000|2022-01-10 12:32:00|244.07|242.07|244.07|242.07|244.07|242.07|243.82|241.82|0
1641817930000|2022-01-10 12:32:10|244.24|242.24|244.24|242.24|244.24|242.24|244.24|242.24|0
1641817940000|2022-01-10 12:32:20|243.74|241.74|243.41|241.41|243.74|241.74|243.32|241.32|0
1641817950000|2022-01-10 12:32:30|243.74|241.74|243.24|241.24|243.74|241.74|243.08|241.08|0
1641817960000|2022-01-10 12:32:40|242.75|240.75|243.08|241.08|243.08|241.08|242.75|240.75|0
1641817970000|2022-01-10 12:32:50|242.75|240.75|242.75|240.75|242.75|240.75|242.75|240.75|0
1641817980000|2022-01-10 12:33:00|243.08|241.08|242.99|240.99|243.08|241.08|242.83|240.83|0
1641817990000|2022-01-10 12:33:10|242.75|240.75|242.33|240.33|242.75|240.75|242.25|240.25|0
1641818000000|2022-01-10 12:33:20|242.25|240.25|242.42|240.42|242.42|240.42|242.25|240.25|0
1641818010000|2022-01-10 12:33:30|242.25|240.25|242.09|240.09|242.25|240.25|241.92|239.92|0
1641818020000|2022-01-10 12:33:40|242.17|240.17|242.09|240.09|242.17|240.17|242.09|240.09|0
1641818030000|2022-01-10 12:33:50|241.92|239.92|241.92|239.92|242.09|240.09|241.92|239.92|0
1641818040000|2022-01-10 12:34:00|242.09|240.09|241.76|239.76|242.09|240.09|241.76|239.76|0
1641818050000|2022-01-10 12:34:10|241.26|239.26|241.43|239.43|241.43|239.43|241.1|239.1|0
1641818060000|2022-01-10 12:34:20|241.76|239.76|241.26|239.26|241.92|239.92|241.26|239.26|0
1641818070000|2022-01-10 12:34:30|241.1|239.1|241.26|239.26|241.26|239.26|241.1|239.1|0
1641818080000|2022-01-10 12:34:40|241.1|239.1|241.1|239.1|241.1|239.1|240.77|238.77|0
1641818090000|2022-01-10 12:34:50|240.93|238.93|240.93|238.93|240.93|238.93|240.93|238.93|0
1641818100000|2022-01-10 12:35:00|241.1|239.1|240.77|238.77|241.1|239.1|240.77|238.77|0
1641818110000|2022-01-10 12:35:10|240.93|238.93|238.54|236.54|241.1|239.1|238.54|236.54|0
1641818120000|2022-01-10 12:35:20|238.38|236.38|238.21|236.21|238.38|236.38|238.21|236.21|0
1641818130000|2022-01-10 12:35:30|238.54|236.54|242.36|240.36|242.36|240.36|238.54|236.54|0
1641818140000|2022-01-10 12:35:40|242.52|240.52|243.02|241.02|243.02|241.02|242.52|240.52|0
1641818150000|2022-01-10 12:35:50|242.93|240.93|241.86|239.86|242.93|240.93|241.86|239.86|0
1641818160000|2022-01-10 12:36:00|242.03|240.03|241.7|239.7|242.03|240.03|241.7|239.7|0
1641818170000|2022-01-10 12:36:10|242.19|240.19|242.19|240.19|242.19|240.19|242.19|240.19|0
1641818180000|2022-01-10 12:36:20|242.27|240.27|242.69|240.69|242.69|240.69|242.27|240.27|0
1641818190000|2022-01-10 12:36:30|242.85|240.85|242.19|240.19|242.85|240.85|242.19|240.19|0
1641818200000|2022-01-10 12:36:40|242.03|240.03|242.36|240.36|242.69|240.69|242.03|240.03|0
1641818210000|2022-01-10 12:36:50|242.52|240.52|242.52|240.52|242.52|240.52|242.36|240.36|0
1641818220000|2022-01-10 12:37:00|242.36|240.36|242.19|240.19|242.36|240.36|242.03|240.03|0
1641818230000|2022-01-10 12:37:10|242.36|240.36|242.68|240.68|242.68|240.68|242.36|240.36|0
1641818240000|2022-01-10 12:37:20|242.85|240.85|242.85|240.85|243.01|241.01|242.85|240.85|0
1641818250000|2022-01-10 12:37:30|243.18|241.18|242.85|240.85|243.18|241.18|242.85|240.85|0
1641818260000|2022-01-10 12:37:40|243.01|241.01|243.51|241.51|243.51|241.51|243.01|241.01|0
1641818270000|2022-01-10 12:37:50|243.34|241.34|243.51|241.51|243.51|241.51|243.34|241.34|0
1641818280000|2022-01-10 12:38:00|243.67|241.67|243.51|241.51|243.67|241.67|243.51|241.51|0
1641818290000|2022-01-10 12:38:10|243.34|241.34|243.18|241.18|243.51|241.51|243.18|241.18|0
1641818300000|2022-01-10 12:38:20|243.01|241.01|243.18|241.18|243.34|241.34|243.01|241.01|0
1641818310000|2022-01-10 12:38:30|243.09|241.09|243.01|241.01|243.18|241.18|243.01|241.01|0
1641818320000|2022-01-10 12:38:40|242.85|240.85|242.52|240.52|242.85|240.85|242.52|240.52|0
1641818330000|2022-01-10 12:38:50|242.35|240.35|242.35|240.35|242.35|240.35|242.19|240.19|0
1641818340000|2022-01-10 12:39:00|242.19|240.19|242.19|240.19|242.19|240.19|242.19|240.19|0
1641818350000|2022-01-10 12:39:10|242.1|240.1|242.19|240.19|242.19|240.19|242.03|240.03|0
1641818360000|2022-01-10 12:39:20|242.35|240.35|242.52|240.52|242.52|240.52|242.35|240.35|0
1641818380000|2022-01-10 12:39:40|242.35|240.35|242.35|240.35|242.35|240.35|242.19|240.19|0
1641818390000|2022-01-10 12:39:50|242.68|240.68|242.68|240.68|242.68|240.68|242.68|240.68|0
1641818400000|2022-01-10 12:40:00|242.52|240.52|242.35|240.35|242.52|240.52|242.19|240.19|0
1641818410000|2022-01-10 12:40:10|242.19|240.19|242.68|240.68|242.68|240.68|242.19|240.19|0
1641818420000|2022-01-10 12:40:20|242.35|240.35|242.68|240.68|242.68|240.68|242.35|240.35|0
1641818430000|2022-01-10 12:40:30|243.01|241.01|242.85|240.85|243.01|241.01|242.68|240.68|0
1641818440000|2022-01-10 12:40:40|243.01|241.01|243.01|241.01|243.01|241.01|242.85|240.85|0
1641818450000|2022-01-10 12:40:50|243.09|241.09|243.01|241.01|243.18|241.18|243.01|241.01|0
1641818460000|2022-01-10 12:41:00|243.18|241.18|243.01|241.01|243.18|241.18|243.01|241.01|0
1641818470000|2022-01-10 12:41:10|242.85|240.85|242.35|240.35|242.85|240.85|242.35|240.35|0
1641818480000|2022-01-10 12:41:20|242.52|240.52|242.52|240.52|242.68|240.68|242.52|240.52|0
1641818490000|2022-01-10 12:41:30|242.68|240.68|242.52|240.52|242.68|240.68|242.52|240.52|0
1641818500000|2022-01-10 12:41:40|242.35|240.35|243.18|241.18|243.18|241.18|242.35|240.35|0
1641818510000|2022-01-10 12:41:50|243.25|241.25|243.34|241.34|243.5|241.5|243.25|241.25|0
1641818520000|2022-01-10 12:42:00|243.17|241.17|243.34|241.34|243.5|241.5|243.17|241.17|0
1641818530000|2022-01-10 12:42:10|243.5|241.5|243.5|241.5|243.5|241.5|243.5|241.5|0
1641818540000|2022-01-10 12:42:20|243.67|241.67|243.34|241.34|243.67|241.67|243.34|241.34|0
1641818550000|2022-01-10 12:42:30|243.17|241.17|243.17|241.17|243.25|241.25|243.17|241.17|0
1641818560000|2022-01-10 12:42:40|243.01|241.01|243.34|241.34|243.34|241.34|243.01|241.01|0
1641818570000|2022-01-10 12:42:50|243.83|241.83|243.67|241.67|243.83|241.83|243.67|241.67|0
1641818580000|2022-01-10 12:43:00|243.5|241.5|243.34|241.34|243.5|241.5|243.34|241.34|0
1641818590000|2022-01-10 12:43:10|243.42|241.42|243.34|241.34|243.42|241.42|243.17|241.17|0
1641818600000|2022-01-10 12:43:20|243.5|241.5|243.5|241.5|243.5|241.5|243.17|241.17|0
1641818610000|2022-01-10 12:43:30|243.34|241.34|243.5|241.5|243.5|241.5|243.34|241.34|0
1641818620000|2022-01-10 12:43:40|243.34|241.34|243.34|241.34|243.34|241.34|243.34|241.34|0
1641818630000|2022-01-10 12:43:50|243.17|241.17|243.17|241.17|243.17|241.17|243.17|241.17|0
1641818640000|2022-01-10 12:44:00|243.34|241.34|243.17|241.17|243.34|241.34|243.17|241.17|0
1641818650000|2022-01-10 12:44:10|243.25|241.25|243.01|241.01|243.25|241.25|243.01|241.01|0
1641818660000|2022-01-10 12:44:20|243.17|241.17|243.01|241.01|243.17|241.17|243.01|241.01|0
1641818670000|2022-01-10 12:44:30|243.17|241.17|243.01|241.01|243.34|241.34|243.01|241.01|0
1641818680000|2022-01-10 12:44:40|243.34|241.34|243.34|241.34|243.34|241.34|243.34|241.34|0
1641818690000|2022-01-10 12:44:50|243.25|241.25|243.34|241.34|243.34|241.34|243.25|241.25|0
1641818700000|2022-01-10 12:45:00|243.17|241.17|243.34|241.34|243.34|241.34|243.17|241.17|0
1641818710000|2022-01-10 12:45:10|243.25|241.25|243.17|241.17|243.34|241.34|243.17|241.17|0
1641818720000|2022-01-10 12:45:20|243.34|241.34|243.25|241.25|243.34|241.34|243.25|241.25|0
1641818730000|2022-01-10 12:45:30|243.34|241.34|243.34|241.34|243.34|241.34|243.34|241.34|0
1641818740000|2022-01-10 12:45:40|243.01|241.01|243.34|241.34|243.34|241.34|243.01|241.01|0
1641818750000|2022-01-10 12:45:50|243.5|241.5|243.25|241.25|243.5|241.5|243.17|241.17|0
1641818760000|2022-01-10 12:46:00|243.34|241.34|243.17|241.17|243.34|241.34|243.17|241.17|0
1641818770000|2022-01-10 12:46:10|243.01|241.01|242.84|240.84|243.09|241.09|242.84|240.84|0
1641818780000|2022-01-10 12:46:20|242.68|240.68|242.35|240.35|242.68|240.68|242.35|240.35|0
1641818790000|2022-01-10 12:46:30|242.18|240.18|242.35|240.35|242.35|240.35|242.18|240.18|0
1641818800000|2022-01-10 12:46:40|242.18|240.18|242.02|240.02|242.18|240.18|242.02|240.02|0
1641818810000|2022-01-10 12:46:50|242.18|240.18|241.2|239.2|242.18|240.18|241.2|239.2|0
1641818820000|2022-01-10 12:47:00|241.36|239.36|241.36|239.36|241.69|239.69|241.36|239.36|0
1641818830000|2022-01-10 12:47:10|241.2|239.2|241.36|239.36|241.36|239.36|241.2|239.2|0
1641818840000|2022-01-10 12:47:20|241.69|239.69|241.2|239.2|241.69|239.69|241.2|239.2|0
1641818850000|2022-01-10 12:47:30|241.36|239.36|241.36|239.36|241.36|239.36|241.36|239.36|0
1641818860000|2022-01-10 12:47:40|241.2|239.2|241.53|239.53|241.53|239.53|241.2|239.2|0
1641818870000|2022-01-10 12:47:50|241.44|239.44|241.53|239.53|241.53|239.53|241.44|239.44|0
1641818880000|2022-01-10 12:48:00|241.69|239.69|241.53|239.53|241.69|239.69|241.53|239.53|0
1641818890000|2022-01-10 12:48:10|241.69|239.69|241.69|239.69|241.69|239.69|241.6|239.6|0
1641818900000|2022-01-10 12:48:20|241.85|239.85|242.02|240.02|242.02|240.02|241.85|239.85|0
1641818910000|2022-01-10 12:48:30|242.18|240.18|241.85|239.85|242.18|240.18|241.85|239.85|0
1641818920000|2022-01-10 12:48:40|241.53|239.53|241.6|239.6|241.69|239.69|241.53|239.53|0
1641818930000|2022-01-10 12:48:50|241.69|239.69|241.69|239.69|241.69|239.69|241.6|239.6|0
1641818940000|2022-01-10 12:49:00|241.77|239.77|241.69|239.69|241.77|239.77|241.69|239.69|0
1641818950000|2022-01-10 12:49:10|241.77|239.77|241.93|239.93|241.93|239.93|241.77|239.77|0
1641818960000|2022-01-10 12:49:20|242.1|240.1|242.18|240.18|242.18|240.18|242.1|240.1|0
1641818970000|2022-01-10 12:49:30|242.02|240.02|241.69|239.69|242.02|240.02|241.69|239.69|0
1641818980000|2022-01-10 12:49:40|241.52|239.52|241.85|239.85|241.85|239.85|241.52|239.52|0
1641818990000|2022-01-10 12:49:50|241.69|239.69|241.69|239.69|241.69|239.69|241.52|239.52|0
1641819000000|2022-01-10 12:50:00|241.52|239.52|241.36|239.36|241.52|239.52|241.2|239.2|0
1641819010000|2022-01-10 12:50:10|241.52|239.52|241.2|239.2|241.52|239.52|241.2|239.2|0
1641819020000|2022-01-10 12:50:20|241.03|239.03|241.03|239.03|241.03|239.03|241.03|239.03|0
1641819040000|2022-01-10 12:50:40|240.87|238.87|240.21|238.21|240.87|238.87|240.21|238.21|0
1641819050000|2022-01-10 12:50:50|240.38|238.38|240.05|238.05|240.38|238.38|240.05|238.05|0
1641819060000|2022-01-10 12:51:00|239.89|237.89|239.89|237.89|240.05|238.05|239.89|237.89|0
1641819070000|2022-01-10 12:51:10|240.05|238.05|240.05|238.05|240.05|238.05|239.89|237.89|0
1641819080000|2022-01-10 12:51:20|239.89|237.89|239.89|237.89|239.89|237.89|239.72|237.72|0
1641819090000|2022-01-10 12:51:30|239.72|237.72|239.39|237.39|239.72|237.72|239.39|237.39|0
1641819100000|2022-01-10 12:51:40|239.07|237.07|239.39|237.39|239.39|237.39|239.07|237.07|0
1641819110000|2022-01-10 12:51:50|239.56|237.56|238.82|236.82|239.56|237.56|238.82|236.82|0
1641819120000|2022-01-10 12:52:00|239.15|237.15|239.07|237.07|239.15|237.15|238.9|236.9|0
1641819130000|2022-01-10 12:52:10|238.9|236.9|239.07|237.07|239.07|237.07|238.74|236.74|0
1641819140000|2022-01-10 12:52:20|239.23|237.23|238.9|236.9|239.23|237.23|238.9|236.9|0
1641819150000|2022-01-10 12:52:30|238.74|236.74|238.74|236.74|238.9|236.9|238.74|236.74|0
1641819160000|2022-01-10 12:52:40|238.9|236.9|239.07|237.07|239.07|237.07|238.9|236.9|0
1641819170000|2022-01-10 12:52:50|238.9|236.9|238.98|236.98|239.07|237.07|238.9|236.9|0
1641819180000|2022-01-10 12:53:00|239.23|237.23|239.39|237.39|239.72|237.72|239.23|237.23|0
1641819190000|2022-01-10 12:53:10|239.56|237.56|239.88|237.88|239.88|237.88|239.56|237.56|0
1641819200000|2022-01-10 12:53:20|239.96|237.96|240.05|238.05|240.05|238.05|239.96|237.96|0
1641819210000|2022-01-10 12:53:30|239.88|237.88|239.88|237.88|239.88|237.88|239.88|237.88|0
1641819220000|2022-01-10 12:53:40|240.37|238.37|240.21|238.21|240.37|238.37|240.21|238.21|0
1641819230000|2022-01-10 12:53:50|240.05|238.05|240.05|238.05|240.05|238.05|240.05|238.05|0
1641819240000|2022-01-10 12:54:00|239.72|237.72|239.72|237.72|239.72|237.72|239.72|237.72|0
1641819250000|2022-01-10 12:54:10|239.8|237.8|239.72|237.72|239.88|237.88|239.72|237.72|0
1641819260000|2022-01-10 12:54:20|239.56|237.56|239.39|237.39|239.56|237.56|239.07|237.07|0
1641819270000|2022-01-10 12:54:30|239.23|237.23|238.9|236.9|239.23|237.23|238.9|236.9|0
1641819280000|2022-01-10 12:54:40|238.65|236.65|238.74|236.74|238.74|236.74|238.65|236.65|0
1641819290000|2022-01-10 12:54:50|238.65|236.65|238.9|236.9|238.9|236.9|238.65|236.65|0
1641819300000|2022-01-10 12:55:00|239.07|237.07|238.74|236.74|239.07|237.07|238.74|236.74|0
1641819310000|2022-01-10 12:55:10|239.07|237.07|239.07|237.07|239.23|237.23|239.07|237.07|0
1641819320000|2022-01-10 12:55:20|239.56|237.56|239.39|237.39|239.56|237.56|239.23|237.23|0
1641819330000|2022-01-10 12:55:30|239.06|237.06|239.06|237.06|239.06|237.06|239.06|237.06|0
1641819340000|2022-01-10 12:55:40|239.23|237.23|238.9|236.9|239.23|237.23|238.9|236.9|0
1641819350000|2022-01-10 12:55:50|238.74|236.74|238.74|236.74|238.74|236.74|238.74|236.74|0
1641819360000|2022-01-10 12:56:00|238.9|236.9|239.06|237.06|239.06|237.06|238.9|236.9|0
1641819370000|2022-01-10 12:56:10|239.23|237.23|238.74|236.74|239.23|237.23|238.41|236.41|0
1641819380000|2022-01-10 12:56:20|238.57|236.57|238.57|236.57|238.57|236.57|238.57|236.57|0
1641819390000|2022-01-10 12:56:30|238.74|236.74|238.57|236.57|238.74|236.74|238.57|236.57|0
1641819400000|2022-01-10 12:56:40|238.41|236.41|238.49|236.49|238.49|236.49|238.41|236.41|0
1641819410000|2022-01-10 12:56:50|238.41|236.41|238.41|236.41|238.57|236.57|238.41|236.41|0
1641819420000|2022-01-10 12:57:00|238.57|236.57|237.92|235.92|238.57|236.57|237.92|235.92|0
1641819430000|2022-01-10 12:57:10|237.76|235.76|237.11|235.11|237.76|235.76|237.11|235.11|0
1641819440000|2022-01-10 12:57:20|236.95|234.95|237.19|235.19|237.27|235.27|236.95|234.95|0
1641819450000|2022-01-10 12:57:30|237.27|235.27|237.43|235.43|237.43|235.43|237.27|235.27|0
1641819460000|2022-01-10 12:57:40|237.6|235.6|237.43|235.43|237.6|235.6|237.27|235.27|0
1641819470000|2022-01-10 12:57:50|237.27|235.27|237.11|235.11|237.27|235.27|237.11|235.11|0
1641819480000|2022-01-10 12:58:00|236.95|234.95|237.11|235.11|237.11|235.11|236.95|234.95|0
1641819490000|2022-01-10 12:58:10|236.94|234.94|237.11|235.11|237.27|235.27|236.94|234.94|0
1641819510000|2022-01-10 12:58:30|236.94|234.94|237.11|235.11|237.11|235.11|236.94|234.94|0
1641819520000|2022-01-10 12:58:40|236.94|234.94|237.27|235.27|237.27|235.27|236.94|234.94|0
1641819530000|2022-01-10 12:58:50|237.11|235.11|236.78|234.78|237.11|235.11|236.78|234.78|0
1641819540000|2022-01-10 12:59:00|236.62|234.62|236.78|234.78|236.78|234.78|236.62|234.62|0
1641819550000|2022-01-10 12:59:10|236.94|234.94|236.94|234.94|236.94|234.94|236.78|234.78|0
1641819560000|2022-01-10 12:59:20|236.62|234.62|236.46|234.46|236.7|234.7|236.46|234.46|0
1641819570000|2022-01-10 12:59:30|236.29|234.29|236.29|234.29|236.29|234.29|235.97|233.97|0
1641819580000|2022-01-10 12:59:40|236.13|234.13|236.13|234.13|236.13|234.13|236.13|234.13|0
1641819590000|2022-01-10 12:59:50|235.97|233.97|235.81|233.81|235.97|233.97|235.81|233.81|0
1641819600000|2022-01-10 13:00:00|235.89|233.89|236.29|234.29|236.29|234.29|235.89|233.89|0
1641819610000|2022-01-10 13:00:10|236.13|234.13|235.97|233.97|236.13|234.13|235.64|233.64|0
1641819620000|2022-01-10 13:00:20|236.13|234.13|236.78|234.78|236.78|234.78|235.97|233.97|0
1641819630000|2022-01-10 13:00:30|236.94|234.94|236.78|234.78|236.94|234.94|236.78|234.78|0
1641819640000|2022-01-10 13:00:40|236.94|234.94|236.78|234.78|236.94|234.94|236.78|234.78|0
1641819650000|2022-01-10 13:00:50|235.64|233.64|235.16|233.16|235.64|233.64|235.16|233.16|0
1641819660000|2022-01-10 13:01:00|235.32|233.32|235|233|235.32|233.32|235|233|0
1641819670000|2022-01-10 13:01:10|235.64|233.64|236.13|234.13|236.13|234.13|235.64|233.64|0
1641819680000|2022-01-10 13:01:20|235.97|233.97|235.97|233.97|235.97|233.97|235.97|233.97|0
1641819690000|2022-01-10 13:01:30|236.13|234.13|235.97|233.97|236.13|234.13|235.97|233.97|0
1641819700000|2022-01-10 13:01:40|235.81|233.81|235.97|233.97|235.97|233.97|235.81|233.81|0
1641819710000|2022-01-10 13:01:50|236.13|234.13|235.97|233.97|236.13|234.13|235.97|233.97|0
1641819720000|2022-01-10 13:02:00|235.81|233.81|236.62|234.62|236.62|234.62|235.81|233.81|0
1641819730000|2022-01-10 13:02:10|236.37|234.37|236.45|234.45|236.45|234.45|236.29|234.29|0
1641819740000|2022-01-10 13:02:20|235.97|233.97|235.81|233.81|235.97|233.97|235.81|233.81|0
1641819750000|2022-01-10 13:02:30|235.64|233.64|235.97|233.97|235.97|233.97|235.64|233.64|0
1641819760000|2022-01-10 13:02:40|236.13|234.13|236.13|234.13|236.13|234.13|236.13|234.13|0
1641819770000|2022-01-10 13:02:50|235.81|233.81|236.29|234.29|236.29|234.29|235.8|233.8|0
1641819780000|2022-01-10 13:03:00|236.13|234.13|236.29|234.29|236.29|234.29|236.13|234.13|0
1641819790000|2022-01-10 13:03:10|236.62|234.62|236.78|234.78|236.78|234.78|236.62|234.62|0
1641819800000|2022-01-10 13:03:20|236.62|234.62|236.62|234.62|236.62|234.62|236.45|234.45|0
1641819810000|2022-01-10 13:03:30|236.45|234.45|236.94|234.94|236.94|234.94|236.45|234.45|0
1641819820000|2022-01-10 13:03:40|237.02|235.02|236.94|234.94|237.1|235.1|236.94|234.94|0
1641819830000|2022-01-10 13:03:50|237.27|235.27|237.1|235.1|237.27|235.27|237.1|235.1|0
1641819840000|2022-01-10 13:04:00|237.27|235.27|237.27|235.27|237.27|235.27|237.27|235.27|0
1641819850000|2022-01-10 13:04:10|237.1|235.1|237.1|235.1|237.27|235.27|237.1|235.1|0
1641819860000|2022-01-10 13:04:20|237.27|235.27|237.43|235.43|237.43|235.43|237.27|235.27|0
1641819870000|2022-01-10 13:04:30|237.27|235.27|237.43|235.43|237.43|235.43|237.27|235.27|0
1641819880000|2022-01-10 13:04:40|237.59|235.59|237.59|235.59|237.75|235.75|237.59|235.59|0
1641819890000|2022-01-10 13:04:50|237.75|235.75|238.08|236.08|238.08|236.08|237.75|235.75|0
1641819900000|2022-01-10 13:05:00|237.99|235.99|237.92|235.92|237.99|235.99|237.75|235.75|0
1641819910000|2022-01-10 13:05:10|237.75|235.75|237.59|235.59|237.75|235.75|237.59|235.59|0
1641819920000|2022-01-10 13:05:20|237.43|235.43|237.43|235.43|237.43|235.43|237.43|235.43|0
1641819930000|2022-01-10 13:05:30|237.34|235.34|237.43|235.43|237.43|235.43|237.34|235.34|0
1641819940000|2022-01-10 13:05:40|237.59|235.59|237.75|235.75|237.75|235.75|237.59|235.59|0
1641819950000|2022-01-10 13:05:50|237.59|235.59|237.43|235.43|237.59|235.59|237.43|235.43|0
1641819960000|2022-01-10 13:06:00|237.1|235.1|237.26|235.26|237.26|235.26|237.1|235.1|0
1641819970000|2022-01-10 13:06:10|237.18|235.18|237.26|235.26|237.43|235.43|237.18|235.18|0
1641819980000|2022-01-10 13:06:20|237.43|235.43|237.26|235.26|237.43|235.43|237.26|235.26|0
1641819990000|2022-01-10 13:06:30|237.43|235.43|237.43|235.43|237.43|235.43|237.43|235.43|0
1641820000000|2022-01-10 13:06:40|237.59|235.59|237.75|235.75|237.75|235.75|237.59|235.59|0
1641820010000|2022-01-10 13:06:50|237.59|235.59|237.59|235.59|237.59|235.59|237.59|235.59|0
1641820020000|2022-01-10 13:07:00|237.75|235.75|238.08|236.08|238.08|236.08|237.75|235.75|0
1641820030000|2022-01-10 13:07:10|238.4|236.4|238.4|236.4|238.4|236.4|238.24|236.24|0
1641820040000|2022-01-10 13:07:20|238.57|236.57|238.57|236.57|238.57|236.57|238.57|236.57|0
1641820070000|2022-01-10 13:07:50|238.4|236.4|238.57|236.57|238.57|236.57|238.24|236.24|0
1641820080000|2022-01-10 13:08:00|238.4|236.4|238.57|236.57|238.57|236.57|238.4|236.4|0
1641820100000|2022-01-10 13:08:20|238.4|236.4|238.4|236.4|238.4|236.4|238.4|236.4|0
1641820110000|2022-01-10 13:08:30|238.73|236.73|239.22|237.22|239.22|237.22|238.73|236.73|0
1641820120000|2022-01-10 13:08:40|239.38|237.38|239.22|237.22|239.38|237.38|239.22|237.22|0
1641820130000|2022-01-10 13:08:50|239.38|237.38|239.22|237.22|239.38|237.38|239.22|237.22|0
1641820140000|2022-01-10 13:09:00|239.3|237.3|239.05|237.05|239.3|237.3|239.05|237.05|0
1641820150000|2022-01-10 13:09:10|238.89|236.89|238.56|236.56|238.89|236.89|238.56|236.56|0
1641820160000|2022-01-10 13:09:20|238.73|236.73|238.73|236.73|238.89|236.89|238.73|236.73|0
1641820170000|2022-01-10 13:09:30|238.89|236.89|238.89|236.89|238.89|236.89|238.73|236.73|0
1641820180000|2022-01-10 13:09:40|238.73|236.73|238.24|236.24|238.73|236.73|238.24|236.24|0
1641820190000|2022-01-10 13:09:50|238.08|236.08|238.24|236.24|238.24|236.24|238.08|236.08|0
1641820200000|2022-01-10 13:10:00|237.91|235.91|238.07|236.07|238.07|236.07|237.91|235.91|0
1641820210000|2022-01-10 13:10:10|238.24|236.24|238.56|236.56|238.56|236.56|238.07|236.07|0
1641820220000|2022-01-10 13:10:20|238.73|236.73|238.89|236.89|238.89|236.89|238.73|236.73|0
1641820230000|2022-01-10 13:10:30|238.73|236.73|238.56|236.56|238.73|236.73|238.56|236.56|0
1641820240000|2022-01-10 13:10:40|238.73|236.73|238.89|236.89|238.89|236.89|238.73|236.73|0
1641820250000|2022-01-10 13:10:50|238.56|236.56|238.89|236.89|238.89|236.89|238.56|236.56|0
1641820260000|2022-01-10 13:11:00|238.73|236.73|238.89|236.89|238.89|236.89|238.73|236.73|0
1641820270000|2022-01-10 13:11:10|239.05|237.05|239.05|237.05|239.05|237.05|238.89|236.89|0
1641820280000|2022-01-10 13:11:20|238.89|236.89|238.24|236.24|238.89|236.89|238.24|236.24|0
1641820290000|2022-01-10 13:11:30|238.07|236.07|237.91|235.91|238.07|236.07|237.75|235.75|0
1641820300000|2022-01-10 13:11:40|237.75|235.75|237.42|235.42|237.75|235.75|237.34|235.34|0
1641820310000|2022-01-10 13:11:50|237.75|235.75|237.91|235.91|237.91|235.91|237.75|235.75|0
1641820320000|2022-01-10 13:12:00|238.07|236.07|238.07|236.07|238.24|236.24|238.07|236.07|0
1641820330000|2022-01-10 13:12:10|237.75|235.75|237.58|235.58|237.75|235.75|237.58|235.58|0
1641820340000|2022-01-10 13:12:20|237.75|235.75|237.75|235.75|237.75|235.75|237.75|235.75|0
1641820350000|2022-01-10 13:12:30|237.91|235.91|237.75|235.75|237.91|235.91|237.75|235.75|0
1641820360000|2022-01-10 13:12:40|237.58|235.58|237.58|235.58|237.58|235.58|237.58|235.58|0
1641820370000|2022-01-10 13:12:50|237.5|235.5|237.75|235.75|237.83|235.83|237.5|235.5|0
1641820380000|2022-01-10 13:13:00|237.83|235.83|237.42|235.42|237.91|235.91|237.42|235.42|0
1641820390000|2022-01-10 13:13:10|237.1|235.1|237.26|235.26|237.26|235.26|237.1|235.1|0
1641820400000|2022-01-10 13:13:20|237.42|235.42|237.66|235.66|237.75|235.75|237.42|235.42|0
1641820410000|2022-01-10 13:13:30|237.58|235.58|237.42|235.42|237.58|235.58|237.26|235.26|0
1641820420000|2022-01-10 13:13:40|237.58|235.58|237.75|235.75|237.75|235.75|237.58|235.58|0
1641820430000|2022-01-10 13:13:50|237.58|235.58|237.58|235.58|237.75|235.75|237.58|235.58|0
1641820440000|2022-01-10 13:14:00|237.75|235.75|237.75|235.75|237.75|235.75|237.58|235.58|0
1641820450000|2022-01-10 13:14:10|238.23|236.23|238.4|236.4|238.4|236.4|238.23|236.23|0
1641820460000|2022-01-10 13:14:20|238.72|236.72|238.89|236.89|238.89|236.89|238.72|236.72|0
1641820480000|2022-01-10 13:14:40|239.05|237.05|239.38|237.38|239.38|237.38|239.05|237.05|0
1641820490000|2022-01-10 13:14:50|239.21|237.21|239.21|237.21|239.21|237.21|239.21|237.21|0
1641820500000|2022-01-10 13:15:00|239.05|237.05|239.05|237.05|239.05|237.05|239.05|237.05|0
1641820510000|2022-01-10 13:15:10|239.21|237.21|238.96|236.96|239.21|237.21|238.89|236.89|0
1641820520000|2022-01-10 13:15:20|238.89|236.89|238.72|236.72|238.89|236.89|238.72|236.72|0
1641820530000|2022-01-10 13:15:30|238.56|236.56|238.72|236.72|238.72|236.72|238.23|236.23|0
1641820540000|2022-01-10 13:15:40|238.56|236.56|238.72|236.72|238.72|236.72|238.56|236.56|0
1641820550000|2022-01-10 13:15:50|238.56|236.56|238.56|236.56|238.72|236.72|238.56|236.56|0
1641820560000|2022-01-10 13:16:00|238.72|236.72|238.89|236.89|238.89|236.89|238.72|236.72|0
1641820570000|2022-01-10 13:16:10|239.05|237.05|239.38|237.38|239.54|237.54|239.05|237.05|0
1641820580000|2022-01-10 13:16:20|239.05|237.05|239.21|237.21|239.21|237.21|239.05|237.05|0
1641820590000|2022-01-10 13:16:30|239.38|237.38|239.05|237.05|239.38|237.38|239.05|237.05|0
1641820600000|2022-01-10 13:16:40|239.21|237.21|239.21|237.21|239.21|237.21|239.05|237.05|0
1641820610000|2022-01-10 13:16:50|239.38|237.38|239.54|237.54|239.54|237.54|239.37|237.37|0
1641820620000|2022-01-10 13:17:00|239.21|237.21|239.05|237.05|239.21|237.21|238.88|236.88|0
1641820630000|2022-01-10 13:17:10|239.37|237.37|239.21|237.21|239.37|237.37|239.21|237.21|0
1641820640000|2022-01-10 13:17:20|238.88|236.88|238.88|236.88|239.05|237.05|238.88|236.88|0
1641820650000|2022-01-10 13:17:30|239.05|237.05|239.05|237.05|239.05|237.05|239.05|237.05|0
1641820660000|2022-01-10 13:17:40|238.88|236.88|238.72|236.72|238.88|236.88|238.72|236.72|0
1641820670000|2022-01-10 13:17:50|239.05|237.05|239.05|237.05|239.21|237.21|239.05|237.05|0
1641820680000|2022-01-10 13:18:00|238.72|236.72|238.88|236.88|238.88|236.88|238.56|236.56|0
1641820690000|2022-01-10 13:18:10|239.05|237.05|239.05|237.05|239.05|237.05|239.05|237.05|0
1641820700000|2022-01-10 13:18:20|238.88|236.88|239.05|237.05|239.05|237.05|238.88|236.88|0
1641820710000|2022-01-10 13:18:30|238.88|236.88|238.88|236.88|238.88|236.88|238.72|236.72|0
1641820720000|2022-01-10 13:18:40|238.56|236.56|238.07|236.07|238.56|236.56|238.07|236.07|0
1641820730000|2022-01-10 13:18:50|238.23|236.23|238.23|236.23|238.23|236.23|238.15|236.15|0
1641820740000|2022-01-10 13:19:00|238.07|236.07|238.23|236.23|238.23|236.23|238.07|236.07|0
1641820750000|2022-01-10 13:19:10|238.56|236.56|238.56|236.56|238.72|236.72|238.56|236.56|0
1641820760000|2022-01-10 13:19:20|238.72|236.72|238.88|236.88|238.88|236.88|238.72|236.72|0
1641820770000|2022-01-10 13:19:30|238.72|236.72|239.05|237.05|239.05|237.05|238.72|236.72|0
1641820780000|2022-01-10 13:19:40|239.21|237.21|239.21|237.21|239.21|237.21|239.21|237.21|0
1641820790000|2022-01-10 13:19:50|239.37|237.37|239.21|237.21|239.37|237.37|239.05|237.05|0
1641820800000|2022-01-10 13:20:00|238.88|236.88|238.88|236.88|238.88|236.88|238.72|236.72|0
1641820810000|2022-01-10 13:20:10|238.96|236.96|239.21|237.21|239.21|237.21|238.88|236.88|0
1641820820000|2022-01-10 13:20:20|239.37|237.37|239.37|237.37|239.37|237.37|239.37|237.37|0
1641820830000|2022-01-10 13:20:30|239.54|237.54|239.54|237.54|239.86|237.86|239.54|237.54|0
1641820840000|2022-01-10 13:20:40|239.37|237.37|239.86|237.86|239.86|237.86|239.37|237.37|0
1641820850000|2022-01-10 13:20:50|240.03|238.03|240.03|238.03|240.19|238.19|240.03|238.03|0
1641820860000|2022-01-10 13:21:00|239.86|237.86|240.03|238.03|240.03|238.03|239.86|237.86|0
1641820870000|2022-01-10 13:21:10|240.19|238.19|240.19|238.19|240.52|238.52|240.03|238.03|0
1641820880000|2022-01-10 13:21:20|239.7|237.7|239.7|237.7|239.7|237.7|239.7|237.7|0
1641820890000|2022-01-10 13:21:30|239.86|237.86|239.7|237.7|239.86|237.86|239.7|237.7|0
1641820900000|2022-01-10 13:21:40|239.86|237.86|239.7|237.7|239.86|237.86|239.7|237.7|0
1641820910000|2022-01-10 13:21:50|239.86|237.86|239.86|237.86|239.86|237.86|239.86|237.86|0
1641820920000|2022-01-10 13:22:00|239.7|237.7|239.21|237.21|239.7|237.7|239.21|237.21|0
1641820930000|2022-01-10 13:22:10|239.53|237.53|239.53|237.53|239.53|237.53|239.37|237.37|0
1641820940000|2022-01-10 13:22:20|239.37|237.37|239.53|237.53|239.53|237.53|239.37|237.37|0
1641820950000|2022-01-10 13:22:30|239.37|237.37|239.04|237.04|239.37|237.37|239.04|237.04|0
1641820960000|2022-01-10 13:22:40|238.88|236.88|238.88|236.88|238.88|236.88|238.88|236.88|0
1641820970000|2022-01-10 13:22:50|239.04|237.04|239.21|237.21|239.37|237.37|239.04|237.04|0
1641820980000|2022-01-10 13:23:00|239.04|237.04|239.37|237.37|239.37|237.37|239.04|237.04|0
1641820990000|2022-01-10 13:23:10|239.21|237.21|239.37|237.37|239.37|237.37|239.21|237.21|0
1641821000000|2022-01-10 13:23:20|239.21|237.21|239.53|237.53|239.53|237.53|239.21|237.21|0
1641821010000|2022-01-10 13:23:30|239.37|237.37|239.53|237.53|239.53|237.53|239.37|237.37|0
1641821020000|2022-01-10 13:23:40|239.37|237.37|239.21|237.21|239.37|237.37|239.21|237.21|0
1641821030000|2022-01-10 13:23:50|239.04|237.04|239.21|237.21|239.21|237.21|239.04|237.04|0
1641821040000|2022-01-10 13:24:00|239.04|237.04|239.04|237.04|239.04|237.04|238.88|236.88|0
1641821050000|2022-01-10 13:24:10|238.88|236.88|238.88|236.88|238.88|236.88|238.88|236.88|0
1641821060000|2022-01-10 13:24:20|238.72|236.72|239.04|237.04|239.04|237.04|238.72|236.72|0
1641821070000|2022-01-10 13:24:30|239.21|237.21|239.04|237.04|239.21|237.21|239.04|237.04|0
1641821080000|2022-01-10 13:24:40|238.88|236.88|238.88|236.88|238.88|236.88|238.88|236.88|0
1641821090000|2022-01-10 13:24:50|238.72|236.72|238.72|236.72|238.88|236.88|238.72|236.72|0
1641821100000|2022-01-10 13:25:00|238.55|236.55|238.39|236.39|238.55|236.55|238.39|236.39|0
1641821110000|2022-01-10 13:25:10|238.72|236.72|238.55|236.55|238.79|236.79|238.55|236.55|0
1641821120000|2022-01-10 13:25:20|238.39|236.39|238.72|236.72|238.72|236.72|238.39|236.39|0
1641821130000|2022-01-10 13:25:30|238.55|236.55|238.55|236.55|238.55|236.55|238.39|236.39|0
1641821140000|2022-01-10 13:25:40|238.88|236.88|238.88|236.88|238.88|236.88|238.72|236.72|0
1641821150000|2022-01-10 13:25:50|239.04|237.04|239.04|237.04|239.2|237.2|239.04|237.04|0
1641821160000|2022-01-10 13:26:00|239.2|237.2|238.71|236.71|239.2|237.2|238.71|236.71|0
1641821170000|2022-01-10 13:26:10|238.55|236.55|238.39|236.39|238.55|236.55|238.39|236.39|0
1641821180000|2022-01-10 13:26:20|238.23|236.23|238.06|236.06|238.23|236.23|238.06|236.06|0
1641821190000|2022-01-10 13:26:30|238.23|236.23|238.71|236.71|238.71|236.71|238.23|236.23|0
1641821200000|2022-01-10 13:26:40|238.88|236.88|238.88|236.88|238.88|236.88|238.88|236.88|0
1641821210000|2022-01-10 13:26:50|238.71|236.71|238.39|236.39|238.71|236.71|238.39|236.39|0
1641821220000|2022-01-10 13:27:00|238.22|236.22|238.14|236.14|238.22|236.22|238.14|236.14|0
1641821230000|2022-01-10 13:27:10|238.39|236.39|238.71|236.71|238.71|236.71|238.39|236.39|0
1641821240000|2022-01-10 13:27:20|238.47|236.47|238.71|236.71|238.71|236.71|238.47|236.47|0
1641821250000|2022-01-10 13:27:30|238.88|236.88|239.04|237.04|239.04|237.04|238.88|236.88|0
1641821260000|2022-01-10 13:27:40|238.88|236.88|238.88|236.88|238.88|236.88|238.88|236.88|0
1641821270000|2022-01-10 13:27:50|238.71|236.71|238.71|236.71|238.71|236.71|238.71|236.71|0
1641821280000|2022-01-10 13:28:00|238.88|236.88|239.04|237.04|239.04|237.04|238.88|236.88|0
1641821290000|2022-01-10 13:28:10|238.88|236.88|238.55|236.55|238.88|236.88|238.55|236.55|0
1641821300000|2022-01-10 13:28:20|238.39|236.39|238.22|236.22|238.39|236.39|238.06|236.06|0
1641821310000|2022-01-10 13:28:30|238.55|236.55|238.71|236.71|238.71|236.71|238.55|236.55|0
1641821320000|2022-01-10 13:28:40|238.88|236.88|238.88|236.88|238.88|236.88|238.71|236.71|0
1641821330000|2022-01-10 13:28:50|238.71|236.71|238.71|236.71|238.71|236.71|238.71|236.71|0
1641821340000|2022-01-10 13:29:00|238.88|236.88|239.04|237.04|239.04|237.04|238.88|236.88|0
1641821350000|2022-01-10 13:29:10|239.2|237.2|239.37|237.37|239.37|237.37|239.2|237.2|0
1641821360000|2022-01-10 13:29:20|239.2|237.2|239.37|237.37|239.37|237.37|239.2|237.2|0
1641821370000|2022-01-10 13:29:30|239.44|237.44|239.53|237.53|239.53|237.53|239.44|237.44|0
1641821380000|2022-01-10 13:29:40|239.37|237.37|239.53|237.53|239.53|237.53|239.2|237.2|0
1641821390000|2022-01-10 13:29:50|239.2|237.2|239.04|237.04|239.2|237.2|239.04|237.04|0
1641821400000|2022-01-10 13:30:00|239.2|237.2|239.2|237.2|239.36|237.36|239.2|237.2|0
1641821410000|2022-01-10 13:30:10|239.36|237.36|239.86|237.86|240.02|238.02|239.36|237.36|0
1641821420000|2022-01-10 13:30:20|240.02|238.02|240.18|238.18|240.18|238.18|240.02|238.02|0
1641821430000|2022-01-10 13:30:30|240.02|238.02|239.85|237.85|240.02|238.02|239.69|237.69|0
1641821440000|2022-01-10 13:30:40|239.77|237.77|239.69|237.69|239.77|237.77|239.69|237.69|0
1641821450000|2022-01-10 13:30:50|239.85|237.85|239.85|237.85|240.18|238.18|239.85|237.85|0
1641821460000|2022-01-10 13:31:00|239.69|237.69|239.36|237.36|239.85|237.85|239.36|237.36|0
1641821470000|2022-01-10 13:31:10|239.53|237.53|239.69|237.69|239.69|237.69|239.53|237.53|0
1641821480000|2022-01-10 13:31:20|239.53|237.53|239.53|237.53|239.53|237.53|239.53|237.53|0
1641821490000|2022-01-10 13:31:30|239.69|237.69|239.36|237.36|239.69|237.69|239.36|237.36|0
1641821500000|2022-01-10 13:31:40|239.2|237.2|238.95|236.95|239.2|237.2|238.95|236.95|0
1641821510000|2022-01-10 13:31:50|239.04|237.04|238.71|236.71|239.04|237.04|238.71|236.71|0
1641821520000|2022-01-10 13:32:00|238.55|236.55|238.55|236.55|238.55|236.55|238.38|236.38|0
1641821530000|2022-01-10 13:32:10|238.71|236.71|238.55|236.55|238.71|236.71|238.55|236.55|0
1641821540000|2022-01-10 13:32:20|238.38|236.38|238.06|236.06|238.38|236.38|238.06|236.06|0
1641821550000|2022-01-10 13:32:30|238.22|236.22|238.22|236.22|238.22|236.22|238.06|236.06|0
1641821560000|2022-01-10 13:32:40|238.38|236.38|238.38|236.38|238.38|236.38|238.38|236.38|0
1641821570000|2022-01-10 13:32:50|238.55|236.55|238.22|236.22|238.55|236.55|238.22|236.22|0
1641821580000|2022-01-10 13:33:00|238.06|236.06|237.57|235.57|238.06|236.06|237.57|235.57|0
1641821590000|2022-01-10 13:33:10|237.41|235.41|237.41|235.41|237.41|235.41|237.41|235.41|0
1641821600000|2022-01-10 13:33:20|236.92|234.92|237.41|235.41|237.41|235.41|236.92|234.92|0
1641821610000|2022-01-10 13:33:30|237.73|235.73|237.41|235.41|237.73|235.73|237.41|235.41|0
1641821620000|2022-01-10 13:33:40|237.24|235.24|237.41|235.41|237.57|235.57|237.24|235.24|0
1641821630000|2022-01-10 13:33:50|237.57|235.57|237.73|235.73|237.73|235.73|237.57|235.57|0
1641821640000|2022-01-10 13:34:00|237.89|235.89|237.73|235.73|237.89|235.89|237.57|235.57|0
1641821650000|2022-01-10 13:34:10|237.89|235.89|237.89|235.89|237.89|235.89|237.89|235.89|0
1641821660000|2022-01-10 13:34:20|238.06|236.06|238.06|236.06|238.06|236.06|238.06|236.06|0
1641821670000|2022-01-10 13:34:30|238.38|236.38|238.87|236.87|238.87|236.87|238.38|236.38|0
1641821680000|2022-01-10 13:34:40|239.03|237.03|239.03|237.03|239.03|237.03|239.03|237.03|0
1641821690000|2022-01-10 13:34:50|238.71|236.71|238.54|236.54|238.71|236.71|238.54|236.54|0
1641821700000|2022-01-10 13:35:00|238.22|236.22|238.38|236.38|238.38|236.38|238.22|236.22|0
1641821710000|2022-01-10 13:35:10|238.54|236.54|238.54|236.54|238.54|236.54|238.54|236.54|0
1641821720000|2022-01-10 13:35:20|238.22|236.22|238.22|236.22|238.22|236.22|238.06|236.06|0
1641821730000|2022-01-10 13:35:30|238.06|236.06|238.06|236.06|238.06|236.06|238.06|236.06|0
1641821740000|2022-01-10 13:35:40|238.13|236.13|238.06|236.06|238.13|236.13|238.06|236.06|0
1641821750000|2022-01-10 13:35:50|238.05|236.05|237.73|235.73|238.05|236.05|237.73|235.73|0
1641821760000|2022-01-10 13:36:00|237.57|235.57|237.57|235.57|237.57|235.57|237.57|235.57|0
1641821770000|2022-01-10 13:36:10|237.4|235.4|237.64|235.64|237.64|235.64|237.4|235.4|0
1641821780000|2022-01-10 13:36:20|237.73|235.73|237.89|235.89|237.89|235.89|237.73|235.73|0
1641821790000|2022-01-10 13:36:30|238.05|236.05|238.54|236.54|238.54|236.54|238.05|236.05|0
1641821800000|2022-01-10 13:36:40|238.71|236.71|239.03|237.03|239.03|237.03|238.71|236.71|0
1641821810000|2022-01-10 13:36:50|239.2|237.2|239.2|237.2|239.2|237.2|239.2|237.2|0
1641821820000|2022-01-10 13:37:00|239.03|237.03|239.03|237.03|239.11|237.11|239.03|237.03|0
1641821830000|2022-01-10 13:37:10|239.52|237.52|239.2|237.2|239.52|237.52|239.2|237.2|0
1641821840000|2022-01-10 13:37:20|239.36|237.36|239.52|237.52|239.52|237.52|239.36|237.36|0
1641821850000|2022-01-10 13:37:30|239.69|237.69|239.36|237.36|239.69|237.69|239.36|237.36|0
1641821860000|2022-01-10 13:37:40|239.03|237.03|239.03|237.03|239.2|237.2|239.03|237.03|0
1641821870000|2022-01-10 13:37:50|239.2|237.2|239.2|237.2|239.36|237.36|239.2|237.2|0
1641821880000|2022-01-10 13:38:00|239.36|237.36|239.2|237.2|239.36|237.36|239.2|237.2|0
1641821890000|2022-01-10 13:38:10|239.52|237.52|239.69|237.69|239.69|237.69|239.52|237.52|0
1641821900000|2022-01-10 13:38:20|240.01|238.01|240.01|238.01|240.01|238.01|239.85|237.85|0
1641821910000|2022-01-10 13:38:30|240.18|238.18|239.85|237.85|240.18|238.18|239.69|237.69|0
1641821920000|2022-01-10 13:38:40|239.69|237.69|239.69|237.69|239.69|237.69|239.69|237.69|0
1641821930000|2022-01-10 13:38:50|239.85|237.85|240.01|238.01|240.01|238.01|239.85|237.85|0
1641821940000|2022-01-10 13:39:00|240.18|238.18|239.93|237.93|240.18|238.18|239.93|237.93|0
1641821950000|2022-01-10 13:39:10|240.01|238.01|240.18|238.18|240.18|238.18|240.01|238.01|0
1641821970000|2022-01-10 13:39:30|240.09|238.09|240.34|238.34|240.34|238.34|240.01|238.01|0
1641821980000|2022-01-10 13:39:40|240.5|238.5|240.5|238.5|240.5|238.5|240.5|238.5|0
1641821990000|2022-01-10 13:39:50|240.67|238.67|240.67|238.67|240.67|238.67|240.67|238.67|0
1641822000000|2022-01-10 13:40:00|240.34|238.34|240.5|238.5|240.5|238.5|240.34|238.34|0
1641822010000|2022-01-10 13:40:10|240.67|238.67|240.83|238.83|240.83|238.83|240.67|238.67|0
1641822020000|2022-01-10 13:40:20|240.99|238.99|240.67|238.67|240.99|238.99|240.67|238.67|0
1641822030000|2022-01-10 13:40:30|240.5|238.5|240.34|238.34|240.5|238.5|240.34|238.34|0
1641822050000|2022-01-10 13:40:50|240.17|238.17|240.5|238.5|240.5|238.5|240.17|238.17|0
1641822060000|2022-01-10 13:41:00|240.34|238.34|240.99|238.99|240.99|238.99|240.17|238.17|0
1641822070000|2022-01-10 13:41:10|240.83|238.83|240.67|238.67|240.83|238.83|240.67|238.67|0
1641822080000|2022-01-10 13:41:20|240.83|238.83|240.83|238.83|240.83|238.83|240.83|238.83|0
1641822090000|2022-01-10 13:41:30|240.66|238.66|240.83|238.83|240.83|238.83|240.66|238.66|0
1641822100000|2022-01-10 13:41:40|240.66|238.66|240.66|238.66|240.66|238.66|240.66|238.66|0
1641822120000|2022-01-10 13:42:00|240.5|238.5|240.01|238.01|240.5|238.5|240.01|238.01|0
1641822130000|2022-01-10 13:42:10|240.17|238.17|240.17|238.17|240.17|238.17|240.01|238.01|0
1641822150000|2022-01-10 13:42:30|240.01|238.01|240.25|238.25|240.25|238.25|240.01|238.01|0
1641822160000|2022-01-10 13:42:40|240.5|238.5|240.17|238.17|240.5|238.5|240.17|238.17|0
1641822170000|2022-01-10 13:42:50|240.01|238.01|240.17|238.17|240.17|238.17|240.01|238.01|0
1641822180000|2022-01-10 13:43:00|240.01|238.01|240.01|238.01|240.01|238.01|240.01|238.01|0
1641822190000|2022-01-10 13:43:10|239.85|237.85|239.85|237.85|240.01|238.01|239.85|237.85|0
1641822200000|2022-01-10 13:43:20|239.68|237.68|239.35|237.35|239.68|237.68|239.35|237.35|0
1641822210000|2022-01-10 13:43:30|239.52|237.52|239.35|237.35|239.52|237.52|239.35|237.35|0
1641822220000|2022-01-10 13:43:40|239.19|237.19|238.86|236.86|239.19|237.19|238.86|236.86|0
1641822230000|2022-01-10 13:43:50|239.03|237.03|239.35|237.35|239.35|237.35|239.03|237.03|0
1641822240000|2022-01-10 13:44:00|239.52|237.52|239.68|237.68|239.68|237.68|239.52|237.52|0
1641822250000|2022-01-10 13:44:10|239.52|237.52|239.52|237.52|239.52|237.52|239.35|237.35|0
1641822260000|2022-01-10 13:44:20|239.35|237.35|239.52|237.52|239.52|237.52|239.35|237.35|0
1641822270000|2022-01-10 13:44:30|239.68|237.68|239.52|237.52|239.68|237.68|239.52|237.52|0
1641822280000|2022-01-10 13:44:40|239.19|237.19|239.19|237.19|239.27|237.27|239.19|237.19|0
1641822290000|2022-01-10 13:44:50|239.03|237.03|238.86|236.86|239.19|237.19|238.86|236.86|0
1641822300000|2022-01-10 13:45:00|238.7|236.7|238.7|236.7|238.7|236.7|238.7|236.7|0
1641822310000|2022-01-10 13:45:10|238.94|236.94|238.94|236.94|238.94|236.94|238.94|236.94|0
1641822320000|2022-01-10 13:45:20|239.03|237.03|239.03|237.03|239.03|237.03|239.03|237.03|0
1641822330000|2022-01-10 13:45:30|239.19|237.19|239.19|237.19|239.19|237.19|239.19|237.19|0
1641822340000|2022-01-10 13:45:40|239.35|237.35|239.35|237.35|239.35|237.35|239.35|237.35|0
1641822350000|2022-01-10 13:45:50|239.19|237.19|239.19|237.19|239.19|237.19|239.19|237.19|0
1641822360000|2022-01-10 13:46:00|239.35|237.35|238.86|236.86|239.35|237.35|238.86|236.86|0
1641822370000|2022-01-10 13:46:10|239.03|237.03|239.03|237.03|239.03|237.03|239.03|237.03|0
1641822380000|2022-01-10 13:46:20|239.35|237.35|239.35|237.35|239.35|237.35|239.35|237.35|0
1641822390000|2022-01-10 13:46:30|239.19|237.19|238.7|236.7|239.19|237.19|238.7|236.7|0
1641822400000|2022-01-10 13:46:40|238.54|236.54|238.37|236.37|238.54|236.54|238.37|236.37|0
1641822410000|2022-01-10 13:46:50|238.54|236.54|238.54|236.54|238.54|236.54|238.54|236.54|0
1641822430000|2022-01-10 13:47:10|238.7|236.7|238.7|236.7|238.7|236.7|238.7|236.7|0
1641822440000|2022-01-10 13:47:20|238.54|236.54|238.37|236.37|238.54|236.54|238.37|236.37|0
1641822450000|2022-01-10 13:47:30|238.54|236.54|238.53|236.53|238.7|236.7|238.53|236.53|0
1641822460000|2022-01-10 13:47:40|238.37|236.37|238.37|236.37|238.37|236.37|238.37|236.37|0
1641822470000|2022-01-10 13:47:50|238.53|236.53|238.61|236.61|238.61|236.61|238.53|236.53|0
1641822480000|2022-01-10 13:48:00|238.53|236.53|238.86|236.86|238.86|236.86|238.53|236.53|0
1641822490000|2022-01-10 13:48:10|239.02|237.02|239.02|237.02|239.19|237.19|239.02|237.02|0
1641822500000|2022-01-10 13:48:20|239.19|237.19|239.02|237.02|239.19|237.19|239.02|237.02|0
1641822510000|2022-01-10 13:48:30|238.7|236.7|238.53|236.53|238.7|236.7|238.53|236.53|0
1641822520000|2022-01-10 13:48:40|238.7|236.7|238.61|236.61|238.7|236.7|238.61|236.61|0
1641822530000|2022-01-10 13:48:50|238.53|236.53|238.53|236.53|238.53|236.53|238.37|236.37|0
1641822540000|2022-01-10 13:49:00|238.37|236.37|238.53|236.53|238.53|236.53|238.37|236.37|0
1641822550000|2022-01-10 13:49:10|238.78|236.78|238.94|236.94|238.94|236.94|238.78|236.78|0
1641822560000|2022-01-10 13:49:20|238.53|236.53|238.37|236.37|238.53|236.53|238.37|236.37|0
1641822570000|2022-01-10 13:49:30|238.53|236.53|238.7|236.7|238.7|236.7|238.53|236.53|0
1641822580000|2022-01-10 13:49:40|238.53|236.53|238.53|236.53|238.53|236.53|238.53|236.53|0
1641822590000|2022-01-10 13:49:50|238.37|236.37|238.53|236.53|238.53|236.53|238.37|236.37|0
1641822600000|2022-01-10 13:50:00|238.37|236.37|238.53|236.53|238.53|236.53|238.37|236.37|0
1641822610000|2022-01-10 13:50:10|238.37|236.37|238.37|236.37|238.37|236.37|238.37|236.37|0
1641822620000|2022-01-10 13:50:20|238.53|236.53|238.7|236.7|238.7|236.7|238.53|236.53|0
1641822640000|2022-01-10 13:50:40|238.77|236.77|239.02|237.02|239.02|237.02|238.7|236.7|0
1641822650000|2022-01-10 13:50:50|239.19|237.19|239.02|237.02|239.19|237.19|239.02|237.02|0
1641822660000|2022-01-10 13:51:00|239.19|237.19|239.35|237.35|239.35|237.35|239.19|237.19|0
1641822670000|2022-01-10 13:51:10|239.51|237.51|239.02|237.02|239.51|237.51|239.02|237.02|0
1641822680000|2022-01-10 13:51:20|239.19|237.19|239.18|237.18|239.19|237.19|239.18|237.18|0
1641822690000|2022-01-10 13:51:30|239.02|237.02|239.02|237.02|239.02|237.02|239.02|237.02|0
1641822700000|2022-01-10 13:51:40|238.86|236.86|239.02|237.02|239.02|237.02|238.86|236.86|0
1641822710000|2022-01-10 13:51:50|239.35|237.35|239.67|237.67|239.67|237.67|239.35|237.35|0
1641822720000|2022-01-10 13:52:00|239.51|237.51|239.67|237.67|239.67|237.67|239.51|237.51|0
1641822730000|2022-01-10 13:52:10|239.84|237.84|239.67|237.67|239.84|237.84|239.67|237.67|0
1641822740000|2022-01-10 13:52:20|239.84|237.84|239.67|237.67|239.84|237.84|239.67|237.67|0
1641822750000|2022-01-10 13:52:30|239.51|237.51|239.35|237.35|239.51|237.51|239.35|237.35|0
1641822760000|2022-01-10 13:52:40|239.51|237.51|239.18|237.18|239.51|237.51|239.18|237.18|0
1641822770000|2022-01-10 13:52:50|239.02|237.02|239.02|237.02|239.02|237.02|239.02|237.02|0
1641822780000|2022-01-10 13:53:00|238.86|236.86|238.86|236.86|238.86|236.86|238.86|236.86|0
1641822790000|2022-01-10 13:53:10|239.02|237.02|238.53|236.53|239.02|237.02|238.53|236.53|0
1641822800000|2022-01-10 13:53:20|238.2|236.2|238.37|236.37|238.37|236.37|238.2|236.2|0
1641822810000|2022-01-10 13:53:30|238.2|236.2|238.2|236.2|238.2|236.2|238.2|236.2|0
1641822820000|2022-01-10 13:53:40|237.88|235.88|237.72|235.72|237.88|235.88|237.72|235.72|0
1641822830000|2022-01-10 13:53:50|237.88|235.88|237.88|235.88|237.88|235.88|237.88|235.88|0
1641822840000|2022-01-10 13:54:00|237.72|235.72|237.72|235.72|237.88|235.88|237.72|235.72|0
1641822850000|2022-01-10 13:54:10|237.55|235.55|237.23|235.23|237.55|235.55|237.23|235.23|0
1641822860000|2022-01-10 13:54:20|236.9|234.9|236.41|234.41|236.9|234.9|236.41|234.41|0
1641822870000|2022-01-10 13:54:30|236.58|234.58|236.74|234.74|236.9|234.9|236.58|234.58|0
1641822880000|2022-01-10 13:54:40|236.82|234.82|236.41|234.41|236.82|234.82|236.41|234.41|0
1641822890000|2022-01-10 13:54:50|236.58|234.58|236.25|234.25|236.58|234.58|236.09|234.09|0
1641822900000|2022-01-10 13:55:00|236.41|234.41|236.25|234.25|236.41|234.41|236.09|234.09|0
1641822910000|2022-01-10 13:55:10|236.09|234.09|236.09|234.09|236.09|234.09|235.93|233.93|0
1641822920000|2022-01-10 13:55:20|235.93|233.93|235.93|233.93|236.09|234.09|235.93|233.93|0
1641822930000|2022-01-10 13:55:30|236.09|234.09|236.25|234.25|236.41|234.41|236.09|234.09|0
1641822940000|2022-01-10 13:55:40|236.58|234.58|236.74|234.74|236.74|234.74|236.58|234.58|0
1641822950000|2022-01-10 13:55:50|236.58|234.58|236.41|234.41|236.74|234.74|236.41|234.41|0
1641822960000|2022-01-10 13:56:00|236.58|234.58|236.9|234.9|236.9|234.9|236.58|234.58|0
1641822970000|2022-01-10 13:56:10|236.82|234.82|236.74|234.74|236.82|234.82|236.65|234.65|0
1641822980000|2022-01-10 13:56:20|236.9|234.9|236.41|234.41|236.9|234.9|236.41|234.41|0
1641822990000|2022-01-10 13:56:30|236.25|234.25|236|234|236.25|234.25|236|234|0
1641823000000|2022-01-10 13:56:40|236.09|234.09|236.25|234.25|236.25|234.25|236|234|0
1641823010000|2022-01-10 13:56:50|236.41|234.41|236.49|234.49|236.49|234.49|236.25|234.25|0
1641823020000|2022-01-10 13:57:00|236.41|234.41|236.41|234.41|236.41|234.41|236.25|234.25|0
1641823030000|2022-01-10 13:57:10|236.57|234.57|236.74|234.74|236.74|234.74|236.57|234.57|0
1641823040000|2022-01-10 13:57:20|236.9|234.9|236.57|234.57|236.9|234.9|236.57|234.57|0
1641823050000|2022-01-10 13:57:30|236.41|234.41|236.41|234.41|236.41|234.41|236.41|234.41|0
1641823060000|2022-01-10 13:57:40|236.25|234.25|236.25|234.25|236.57|234.57|236.25|234.25|0
1641823070000|2022-01-10 13:57:50|236.16|234.16|236.25|234.25|236.25|234.25|236.09|234.09|0
1641823080000|2022-01-10 13:58:00|236.41|234.41|235.92|233.92|236.41|234.41|235.92|233.92|0
1641823090000|2022-01-10 13:58:10|236|234|236.41|234.41|236.41|234.41|236|234|0
1641823100000|2022-01-10 13:58:20|236.25|234.25|236.25|234.25|236.25|234.25|236.25|234.25|0
1641823110000|2022-01-10 13:58:30|236.41|234.41|236.33|234.33|236.41|234.41|236.25|234.25|0
1641823120000|2022-01-10 13:58:40|236.41|234.41|236.41|234.41|236.41|234.41|236.41|234.41|0
1641823140000|2022-01-10 13:59:00|236.33|234.33|236.09|234.09|236.41|234.41|236.09|234.09|0
1641823150000|2022-01-10 13:59:10|236|234|236.09|234.09|236.09|234.09|236|234|0
1641823160000|2022-01-10 13:59:20|236.41|234.41|236.41|234.41|236.41|234.41|236.41|234.41|0
1641823170000|2022-01-10 13:59:30|236.73|234.73|236.73|234.73|236.73|234.73|236.73|234.73|0
1641823180000|2022-01-10 13:59:40|236.57|234.57|236.9|234.9|236.9|234.9|236.57|234.57|0
1641823190000|2022-01-10 13:59:50|237.06|235.06|236.9|234.9|237.06|235.06|236.9|234.9|0
1641823200000|2022-01-10 14:00:00|237.06|235.06|237.22|235.22|237.22|235.22|236.9|234.9|0
1641823210000|2022-01-10 14:00:10|237.06|235.06|236.73|234.73|237.06|235.06|236.73|234.73|0
1641823220000|2022-01-10 14:00:20|236.9|234.9|237.22|235.22|237.38|235.38|236.9|234.9|0
1641823230000|2022-01-10 14:00:30|237.38|235.38|237.71|235.71|237.71|235.71|237.38|235.38|0
1641823240000|2022-01-10 14:00:40|237.79|235.79|237.63|235.63|237.79|235.79|237.63|235.63|0
1641823250000|2022-01-10 14:00:50|237.55|235.55|237.38|235.38|237.55|235.55|237.38|235.38|0
1641823260000|2022-01-10 14:01:00|237.55|235.55|237.87|235.87|237.87|235.87|237.38|235.38|0
1641823270000|2022-01-10 14:01:10|237.71|235.71|237.87|235.87|237.87|235.87|237.71|235.71|0
1641823280000|2022-01-10 14:01:20|238.04|236.04|237.71|235.71|238.04|236.04|237.71|235.71|0
1641823290000|2022-01-10 14:01:30|237.55|235.55|237.71|235.71|237.71|235.71|237.55|235.55|0
1641823300000|2022-01-10 14:01:40|237.87|235.87|237.87|235.87|237.87|235.87|237.87|235.87|0
1641823310000|2022-01-10 14:01:50|237.71|235.71|237.55|235.55|237.71|235.71|237.55|235.55|0
1641823320000|2022-01-10 14:02:00|237.71|235.71|237.71|235.71|237.71|235.71|237.55|235.55|0
1641823330000|2022-01-10 14:02:10|237.62|235.62|237.71|235.71|237.71|235.71|237.62|235.62|0
1641823340000|2022-01-10 14:02:20|237.62|235.62|237.71|235.71|237.71|235.71|237.62|235.62|0
1641823350000|2022-01-10 14:02:30|237.55|235.55|237.71|235.71|237.71|235.71|237.55|235.55|0
1641823360000|2022-01-10 14:02:40|237.55|235.55|237.55|235.55|237.55|235.55|237.55|235.55|0
1641823370000|2022-01-10 14:02:50|237.38|235.38|236.89|234.89|237.38|235.38|236.89|234.89|0
1641823380000|2022-01-10 14:03:00|236.73|234.73|236.65|234.65|236.73|234.73|236.65|234.65|0
1641823390000|2022-01-10 14:03:10|236.73|234.73|236.89|234.89|236.89|234.89|236.73|234.73|0
1641823400000|2022-01-10 14:03:20|237.06|235.06|236.89|234.89|237.06|235.06|236.89|234.89|0
1641823410000|2022-01-10 14:03:30|237.06|235.06|237.54|235.54|237.54|235.54|237.06|235.06|0
1641823420000|2022-01-10 14:03:40|237.71|235.71|237.54|235.54|237.71|235.71|237.54|235.54|0
1641823430000|2022-01-10 14:03:50|237.38|235.38|237.06|235.06|237.38|235.38|237.06|235.06|0
1641823440000|2022-01-10 14:04:00|237.22|235.22|237.22|235.22|237.22|235.22|237.06|235.06|0
1641823450000|2022-01-10 14:04:10|237.38|235.38|237.54|235.54|237.54|235.54|237.38|235.38|0
1641823460000|2022-01-10 14:04:20|237.46|235.46|237.54|235.54|237.54|235.54|237.46|235.46|0
1641823470000|2022-01-10 14:04:30|237.38|235.38|237.22|235.22|237.38|235.38|237.22|235.22|0
1641823480000|2022-01-10 14:04:40|237.38|235.38|237.22|235.22|237.38|235.38|237.22|235.22|0
1641823490000|2022-01-10 14:04:50|237.54|235.54|238.03|236.03|238.03|236.03|237.54|235.54|0
1641823500000|2022-01-10 14:05:00|238.2|236.2|238.03|236.03|238.2|236.2|238.03|236.03|0
1641823510000|2022-01-10 14:05:10|238.2|236.2|238.2|236.2|238.2|236.2|238.2|236.2|0
1641823520000|2022-01-10 14:05:20|238.52|236.52|238.36|236.36|238.52|236.52|238.36|236.36|0
1641823530000|2022-01-10 14:05:30|238.52|236.52|238.36|236.36|238.52|236.52|238.36|236.36|0
1641823540000|2022-01-10 14:05:40|238.52|236.52|238.52|236.52|238.52|236.52|238.52|236.52|0
1641823550000|2022-01-10 14:05:50|238.36|236.36|238.19|236.19|238.36|236.36|238.19|236.19|0
1641823560000|2022-01-10 14:06:00|238.03|236.03|237.87|235.87|238.03|236.03|237.71|235.71|0
1641823570000|2022-01-10 14:06:10|237.71|235.71|237.54|235.54|237.71|235.71|237.54|235.54|0
1641823580000|2022-01-10 14:06:20|237.71|235.71|237.71|235.71|237.71|235.71|237.71|235.71|0
1641823590000|2022-01-10 14:06:30|238.03|236.03|238.03|236.03|238.03|236.03|237.87|235.87|0
1641823600000|2022-01-10 14:06:40|238.19|236.19|238.36|236.36|238.36|236.36|238.19|236.19|0
1641823610000|2022-01-10 14:06:50|238.19|236.19|238.19|236.19|238.36|236.36|238.19|236.19|0
1641823620000|2022-01-10 14:07:00|238.36|236.36|238.19|236.19|238.36|236.36|238.19|236.19|0
1641823630000|2022-01-10 14:07:10|238.27|236.27|238.52|236.52|238.52|236.52|238.27|236.27|0
1641823640000|2022-01-10 14:07:20|238.36|236.36|238.52|236.52|238.52|236.52|238.36|236.36|0
1641823650000|2022-01-10 14:07:30|238.36|236.36|238.85|236.85|238.85|236.85|238.36|236.36|0
1641823660000|2022-01-10 14:07:40|238.92|236.92|239.01|237.01|239.01|237.01|238.85|236.85|0
1641823680000|2022-01-10 14:08:00|239.17|237.17|239.34|237.34|239.34|237.34|239.17|237.17|0
1641823690000|2022-01-10 14:08:10|239.01|237.01|238.68|236.68|239.01|237.01|238.68|236.68|0
1641823700000|2022-01-10 14:08:20|238.85|236.85|239.01|237.01|239.01|237.01|238.85|236.85|0
1641823710000|2022-01-10 14:08:30|238.85|236.85|238.85|236.85|238.85|236.85|238.68|236.68|0
1641823720000|2022-01-10 14:08:40|238.68|236.68|238.52|236.52|238.68|236.68|238.52|236.52|0
1641823730000|2022-01-10 14:08:50|238.68|236.68|238.52|236.52|238.68|236.68|238.52|236.52|0
1641823740000|2022-01-10 14:09:00|238.36|236.36|238.36|236.36|238.43|236.43|238.36|236.36|0
1641823750000|2022-01-10 14:09:10|237.87|235.87|238.03|236.03|238.03|236.03|237.87|235.87|0
1641823760000|2022-01-10 14:09:20|238.11|236.11|238.19|236.19|238.19|236.19|238.11|236.11|0
1641823770000|2022-01-10 14:09:30|238.03|236.03|237.87|235.87|238.03|236.03|237.87|235.87|0
1641823780000|2022-01-10 14:09:40|238.03|236.03|238.03|236.03|238.03|236.03|237.94|235.94|0
1641823800000|2022-01-10 14:10:00|237.87|235.87|237.87|235.87|237.87|235.87|237.87|235.87|0
1641823810000|2022-01-10 14:10:10|238.03|236.03|238.03|236.03|238.03|236.03|237.87|235.87|0
1641823820000|2022-01-10 14:10:20|237.87|235.87|237.7|235.7|238.03|236.03|237.7|235.7|0
1641823830000|2022-01-10 14:10:30|237.54|235.54|237.54|235.54|237.54|235.54|237.38|235.38|0
1641823840000|2022-01-10 14:10:40|237.38|235.38|237.38|235.38|237.54|235.54|237.38|235.38|0
1641823850000|2022-01-10 14:10:50|237.21|235.21|237.05|235.05|237.21|235.21|236.89|234.89|0
1641823860000|2022-01-10 14:11:00|237.29|235.29|236.89|234.89|237.29|235.29|236.89|234.89|0
1641823870000|2022-01-10 14:11:10|236.8|234.8|236.73|234.73|236.89|234.89|236.73|234.73|0
1641823880000|2022-01-10 14:11:20|236.89|234.89|236.89|234.89|237.05|235.05|236.89|234.89|0
1641823890000|2022-01-10 14:11:30|236.8|234.8|236.73|234.73|236.8|234.8|236.56|234.56|0
1641823900000|2022-01-10 14:11:40|236.89|234.89|236.73|234.73|236.89|234.89|236.73|234.73|0
1641823910000|2022-01-10 14:11:50|236.89|234.89|237.05|235.05|237.05|235.05|236.89|234.89|0
1641823920000|2022-01-10 14:12:00|237.21|235.21|237.21|235.21|237.21|235.21|237.21|235.21|0
1641823930000|2022-01-10 14:12:10|237.38|235.38|237.38|235.38|237.38|235.38|237.38|235.38|0
1641823940000|2022-01-10 14:12:20|237.21|235.21|237.21|235.21|237.38|235.38|237.21|235.21|0
1641823950000|2022-01-10 14:12:30|237.38|235.38|237.21|235.21|237.38|235.38|237.21|235.21|0
1641823960000|2022-01-10 14:12:40|237.38|235.38|237.21|235.21|237.38|235.38|237.21|235.21|0
1641823970000|2022-01-10 14:12:50|237.05|235.05|237.05|235.05|237.05|235.05|237.05|235.05|0
1641823980000|2022-01-10 14:13:00|236.97|234.97|237.21|235.21|237.21|235.21|236.97|234.97|0
1641823990000|2022-01-10 14:13:10|237.05|235.05|237.05|235.05|237.05|235.05|237.05|235.05|0
1641824000000|2022-01-10 14:13:20|237.37|235.37|237.37|235.37|237.37|235.37|237.21|235.21|0
1641824010000|2022-01-10 14:13:30|237.21|235.21|237.21|235.21|237.21|235.21|237.21|235.21|0
1641824020000|2022-01-10 14:13:40|237.13|235.13|237.21|235.21|237.21|235.21|237.05|235.05|0
1641824030000|2022-01-10 14:13:50|237.05|235.05|237.05|235.05|237.05|235.05|236.89|234.89|0
1641824040000|2022-01-10 14:14:00|236.96|234.96|237.05|235.05|237.05|235.05|236.89|234.89|0
1641824050000|2022-01-10 14:14:10|236.89|234.89|236.89|234.89|236.89|234.89|236.89|234.89|0
1641824060000|2022-01-10 14:14:20|236.56|234.56|236.56|234.56|236.56|234.56|236.56|234.56|0
1641824070000|2022-01-10 14:14:30|236.4|234.4|236.56|234.56|236.56|234.56|236.24|234.24|0
1641824080000|2022-01-10 14:14:40|236.4|234.4|236.24|234.24|236.4|234.4|236.24|234.24|0
1641824100000|2022-01-10 14:15:00|236.4|234.4|236.4|234.4|236.4|234.4|236.24|234.24|0
1641824110000|2022-01-10 14:15:10|236.56|234.56|236.4|234.4|236.72|234.72|236.4|234.4|0
1641824120000|2022-01-10 14:15:20|236.24|234.24|236.24|234.24|236.24|234.24|236.07|234.07|0
1641824130000|2022-01-10 14:15:30|236.4|234.4|236.72|234.72|236.72|234.72|236.4|234.4|0
1641824150000|2022-01-10 14:15:50|236.88|234.88|236.56|234.56|236.88|234.88|236.56|234.56|0
1641824160000|2022-01-10 14:16:00|236.4|234.4|236.4|234.4|236.56|234.56|236.4|234.4|0
1641824170000|2022-01-10 14:16:10|236.23|234.23|235.91|233.91|236.23|234.23|235.91|233.91|0
1641824180000|2022-01-10 14:16:20|236.07|234.07|235.75|233.75|236.07|234.07|235.75|233.75|0
1641824190000|2022-01-10 14:16:30|235.91|233.91|235.75|233.75|235.91|233.91|235.75|233.75|0
1641824200000|2022-01-10 14:16:40|235.59|233.59|235.59|233.59|235.59|233.59|235.59|233.59|0
1641824210000|2022-01-10 14:16:50|235.42|233.42|235.26|233.26|235.42|233.42|235.26|233.26|0
1641824220000|2022-01-10 14:17:00|235.1|233.1|235.1|233.1|235.26|233.26|235.1|233.1|0
1641824230000|2022-01-10 14:17:10|234.94|232.94|234.61|232.61|234.94|232.94|234.61|232.61|0
1641824240000|2022-01-10 14:17:20|234.45|232.45|233.81|231.81|234.45|232.45|233.81|231.81|0
1641824250000|2022-01-10 14:17:30|233.97|231.97|234.45|232.45|234.45|232.45|233.97|231.97|0
1641824260000|2022-01-10 14:17:40|234.13|232.13|234.45|232.45|234.61|232.61|234.13|232.13|0
1641824270000|2022-01-10 14:17:50|234.61|232.61|234.77|232.77|234.77|232.77|234.61|232.61|0
1641824280000|2022-01-10 14:18:00|234.85|232.85|235.1|233.1|235.1|233.1|234.85|232.85|0
1641824290000|2022-01-10 14:18:10|235.26|233.26|235.26|233.26|235.42|233.42|235.1|233.1|0
1641824300000|2022-01-10 14:18:20|235.42|233.42|235.1|233.1|235.42|233.42|235.1|233.1|0
1641824310000|2022-01-10 14:18:30|235.26|233.26|235.75|233.75|235.75|233.75|235.26|233.26|0
1641824320000|2022-01-10 14:18:40|235.91|233.91|235.91|233.91|235.91|233.91|235.91|233.91|0
1641824330000|2022-01-10 14:18:50|236.07|234.07|235.91|233.91|236.07|234.07|235.91|233.91|0
1641824340000|2022-01-10 14:19:00|235.75|233.75|235.91|233.91|235.91|233.91|235.75|233.75|0
1641824350000|2022-01-10 14:19:10|235.82|233.82|235.91|233.91|235.91|233.91|235.75|233.75|0
1641824360000|2022-01-10 14:19:20|236.07|234.07|235.91|233.91|236.07|234.07|235.91|233.91|0
1641824370000|2022-01-10 14:19:30|236.07|234.07|236.07|234.07|236.07|234.07|236.07|234.07|0
1641824380000|2022-01-10 14:19:40|235.91|233.91|235.91|233.91|236.07|234.07|235.91|233.91|0
1641824390000|2022-01-10 14:19:50|235.75|233.75|235.75|233.75|235.91|233.91|235.75|233.75|0
1641824400000|2022-01-10 14:20:00|235.91|233.91|235.91|233.91|236.23|234.23|235.91|233.91|0
1641824410000|2022-01-10 14:20:10|236.07|234.07|236.39|234.39|236.39|234.39|236.07|234.07|0
1641824420000|2022-01-10 14:20:20|236.56|234.56|237.04|235.04|237.37|235.37|236.56|234.56|0
1641824430000|2022-01-10 14:20:30|237.37|235.37|237.37|235.37|237.37|235.37|237.21|235.21|0
1641824440000|2022-01-10 14:20:40|237.21|235.21|236.56|234.56|237.21|235.21|236.56|234.56|0
1641824450000|2022-01-10 14:20:50|236.72|234.72|236.88|234.88|237.12|235.12|236.72|234.72|0
1641824460000|2022-01-10 14:21:00|236.72|234.72|236.72|234.72|236.72|234.72|236.72|234.72|0
1641824470000|2022-01-10 14:21:10|236.56|234.56|236.72|234.72|236.72|234.72|236.56|234.56|0
1641824480000|2022-01-10 14:21:20|236.07|234.07|236.07|234.07|236.07|234.07|235.91|233.91|0
1641824490000|2022-01-10 14:21:30|236.23|234.23|236.07|234.07|236.23|234.23|236.07|234.07|0
1641824500000|2022-01-10 14:21:40|236.23|234.23|236.31|234.31|236.39|234.39|236.23|234.23|0
1641824510000|2022-01-10 14:21:50|236.39|234.39|236.23|234.23|236.39|234.39|236.23|234.23|0
1641824520000|2022-01-10 14:22:00|236.31|234.31|236.07|234.07|236.31|234.31|236.07|234.07|0
1641824540000|2022-01-10 14:22:20|235.91|233.91|235.91|233.91|235.91|233.91|235.91|233.91|0
1641824550000|2022-01-10 14:22:30|235.58|233.58|234.77|232.77|235.58|233.58|234.77|232.77|0
1641824560000|2022-01-10 14:22:40|234.61|232.61|234.45|232.45|234.77|232.77|234.45|232.45|0
1641824570000|2022-01-10 14:22:50|234.77|232.77|234.93|232.93|235.09|233.09|234.77|232.77|0
1641824580000|2022-01-10 14:23:00|234.85|232.85|234.77|232.77|234.85|232.85|234.61|232.61|0
1641824590000|2022-01-10 14:23:10|234.93|232.93|234.77|232.77|235.09|233.09|234.77|232.77|0
1641824600000|2022-01-10 14:23:20|234.93|232.93|234.77|232.77|234.93|232.93|234.77|232.77|0
1641824610000|2022-01-10 14:23:30|234.61|232.61|234.61|232.61|234.77|232.77|234.61|232.61|0
1641824620000|2022-01-10 14:23:40|234.93|232.93|234.93|232.93|234.93|232.93|234.93|232.93|0
1641824630000|2022-01-10 14:23:50|235.09|233.09|234.93|232.93|235.09|233.09|234.93|232.93|0
1641824640000|2022-01-10 14:24:00|235.09|233.09|235.09|233.09|235.09|233.09|235.09|233.09|0
1641824650000|2022-01-10 14:24:10|234.93|232.93|234.45|232.45|234.93|232.93|234.45|232.45|0
1641824660000|2022-01-10 14:24:20|234.61|232.61|234.61|232.61|234.77|232.77|234.61|232.61|0
1641824670000|2022-01-10 14:24:30|234.45|232.45|234.45|232.45|234.45|232.45|234.45|232.45|0
1641824680000|2022-01-10 14:24:40|234.28|232.28|233.96|231.96|234.28|232.28|233.96|231.96|0
1641824690000|2022-01-10 14:24:50|234.12|232.12|233.8|231.8|234.12|232.12|233.8|231.8|0
1641824700000|2022-01-10 14:25:00|233.96|231.96|234.28|232.28|234.28|232.28|233.96|231.96|0
1641824710000|2022-01-10 14:25:10|234.45|232.45|234.77|232.77|234.77|232.77|234.45|232.45|0
1641824720000|2022-01-10 14:25:20|234.93|232.93|235.9|233.9|235.9|233.9|234.93|232.93|0
1641824730000|2022-01-10 14:25:30|235.74|233.74|235.74|233.74|235.9|233.9|235.74|233.74|0
1641824740000|2022-01-10 14:25:40|235.58|233.58|235.42|233.42|235.58|233.58|235.42|233.42|0
1641824750000|2022-01-10 14:25:50|235.25|233.25|235.74|233.74|235.74|233.74|235.25|233.25|0
1641824760000|2022-01-10 14:26:00|235.9|233.9|236.23|234.23|236.23|234.23|235.9|233.9|0
1641824780000|2022-01-10 14:26:20|236.55|234.55|236.39|234.39|236.55|234.55|236.3|234.3|0
1641824790000|2022-01-10 14:26:30|236.06|234.06|236.23|234.23|236.23|234.23|236.06|234.06|0
1641824800000|2022-01-10 14:26:40|236.39|234.39|236.39|234.39|236.39|234.39|236.39|234.39|0
1641824810000|2022-01-10 14:26:50|236.23|234.23|236.55|234.55|236.55|234.55|236.23|234.23|0
1641824820000|2022-01-10 14:27:00|236.63|234.63|236.71|234.71|236.71|234.71|236.55|234.55|0
1641824830000|2022-01-10 14:27:10|236.55|234.55|237.2|235.2|237.2|235.2|236.55|234.55|0
1641824840000|2022-01-10 14:27:20|237.36|235.36|237.2|235.2|237.36|235.36|237.2|235.2|0
1641824850000|2022-01-10 14:27:30|237.04|235.04|236.88|234.88|237.04|235.04|236.71|234.71|0
1641824860000|2022-01-10 14:27:40|236.71|234.71|236.88|234.88|236.88|234.88|236.71|234.71|0
1641824870000|2022-01-10 14:27:50|236.71|234.71|236.71|234.71|236.71|234.71|236.55|234.55|0
1641824880000|2022-01-10 14:28:00|236.55|234.55|236.06|234.06|236.55|234.55|235.9|233.9|0
1641824890000|2022-01-10 14:28:10|236.23|234.23|236.23|234.23|236.23|234.23|236.23|234.23|0
1641824900000|2022-01-10 14:28:20|236.39|234.39|236.39|234.39|236.71|234.71|236.39|234.39|0
1641824910000|2022-01-10 14:28:30|236.55|234.55|236.55|234.55|236.55|234.55|236.23|234.23|0
1641824920000|2022-01-10 14:28:40|236.39|234.39|236.55|234.55|236.71|234.71|236.39|234.39|0
1641824930000|2022-01-10 14:28:50|236.39|234.39|236.22|234.22|236.39|234.39|236.06|234.06|0
1641824940000|2022-01-10 14:29:00|236.06|234.06|236.14|234.14|236.22|234.22|236.06|234.06|0
1641824950000|2022-01-10 14:29:10|236.22|234.22|235.9|233.9|236.22|234.22|235.9|233.9|0
1641824960000|2022-01-10 14:29:20|235.74|233.74|235.74|233.74|235.9|233.9|235.74|233.74|0
1641824970000|2022-01-10 14:29:30|235.9|233.9|236.06|234.06|236.06|234.06|235.74|233.74|0
1641824980000|2022-01-10 14:29:40|235.9|233.9|235.82|233.82|235.9|233.9|235.82|233.82|0
1641824990000|2022-01-10 14:29:50|235.74|233.74|235.09|233.09|235.74|233.74|235.09|233.09|0
1641825000000|2022-01-10 14:30:00|235.41|233.41|237.04|235.04|237.04|235.04|235.41|233.41|0
1641825010000|2022-01-10 14:30:10|236.71|234.71|236.71|234.71|236.71|234.71|235.9|233.9|0
1641825020000|2022-01-10 14:30:20|236.39|234.39|236.55|234.55|236.71|234.71|236.39|234.39|0
1641825030000|2022-01-10 14:30:30|235.25|233.25|235.98|233.98|235.98|233.98|234.6|232.6|0
1641825040000|2022-01-10 14:30:40|235.65|233.65|236.71|234.71|236.87|234.87|235.65|233.65|0
1641825050000|2022-01-10 14:30:50|235.57|233.57|235.57|233.57|236.39|234.39|235.09|233.09|0
1641825060000|2022-01-10 14:31:00|235.25|233.25|236.39|234.39|236.87|234.87|235.25|233.25|0
1641825070000|2022-01-10 14:31:10|235.9|233.9|235.9|233.9|236.22|234.22|235.9|233.9|0
1641825080000|2022-01-10 14:31:20|235.74|233.74|234.28|232.28|235.74|233.74|234.28|232.28|0
1641825090000|2022-01-10 14:31:30|233.96|231.96|233.15|231.15|234.12|232.12|232.83|230.83|0
1641825100000|2022-01-10 14:31:40|232.67|230.67|232.5|230.5|232.67|230.67|232.5|230.5|0
1641825110000|2022-01-10 14:31:50|232.83|230.83|232.83|230.83|232.83|230.83|232.5|230.5|0
1641825120000|2022-01-10 14:32:00|232.67|230.67|230.74|228.74|232.67|230.67|230.74|228.74|0
1641825130000|2022-01-10 14:32:10|231.22|229.22|230.9|228.9|231.22|229.22|230.9|228.9|0
1641825140000|2022-01-10 14:32:20|230.74|228.74|230.74|228.74|230.81|228.81|230.26|228.26|0
1641825150000|2022-01-10 14:32:30|230.58|228.58|229.94|227.94|230.58|228.58|229.94|227.94|0
1641825160000|2022-01-10 14:32:40|230.26|228.26|230.58|228.58|230.74|228.74|230.26|228.26|0
1641825170000|2022-01-10 14:32:50|230.74|228.74|230.74|228.74|231.38|229.38|230.74|228.74|0
1641825180000|2022-01-10 14:33:00|230.58|228.58|230.58|228.58|230.81|228.81|230.58|228.58|0
1641825190000|2022-01-10 14:33:10|230.74|228.74|229.93|227.93|230.74|228.74|229.93|227.93|0
1641825200000|2022-01-10 14:33:20|230.09|228.09|230.09|228.09|230.09|228.09|230.09|228.09|0
1641825210000|2022-01-10 14:33:30|230.74|228.74|231.22|229.22|231.22|229.22|230.74|228.74|0
1641825220000|2022-01-10 14:33:40|230.58|228.58|231.22|229.22|231.22|229.22|230.58|228.58|0
1641825230000|2022-01-10 14:33:50|230.9|228.9|230.9|228.9|230.9|228.9|230.9|228.9|0
1641825240000|2022-01-10 14:34:00|231.22|229.22|231.22|229.22|231.22|229.22|230.9|228.9|0
1641825250000|2022-01-10 14:34:10|230.9|228.9|229.93|227.93|230.9|228.9|229.93|227.93|0
1641825260000|2022-01-10 14:34:20|229.77|227.77|229.29|227.29|229.77|227.77|229.29|227.29|0
1641825270000|2022-01-10 14:34:30|229.61|227.61|228.97|226.97|229.61|227.61|228.81|226.81|0
1641825280000|2022-01-10 14:34:40|228.18|226.18|227.7|225.7|228.5|226.5|227.7|225.7|0
1641825290000|2022-01-10 14:34:50|228.02|226.02|228.65|226.65|228.81|226.81|228.02|226.02|0
1641825300000|2022-01-10 14:35:00|228.5|226.5|228.65|226.65|228.65|226.65|228.5|226.5|0
1641825310000|2022-01-10 14:35:10|228.5|226.5|227.7|225.7|228.5|226.5|227.7|225.7|0
1641825320000|2022-01-10 14:35:20|227.54|225.54|227.7|225.7|228.34|226.34|227.54|225.54|0
1641825330000|2022-01-10 14:35:30|228.02|226.02|227.54|225.54|228.18|226.18|227.54|225.54|0
1641825340000|2022-01-10 14:35:40|227.22|225.22|226.9|224.9|227.22|225.22|226.9|224.9|0
1641825350000|2022-01-10 14:35:50|227.06|225.06|227.22|225.22|227.22|225.22|226.9|224.9|0
1641825360000|2022-01-10 14:36:00|227.38|225.38|225.95|223.95|227.38|225.38|225.95|223.95|0
1641825370000|2022-01-10 14:36:10|225.63|223.63|225.32|223.32|225.79|223.79|225.32|223.32|0
1641825380000|2022-01-10 14:36:20|225.95|223.95|226.11|224.11|226.11|224.11|225.79|223.79|0
1641825390000|2022-01-10 14:36:30|225.79|223.79|225.47|223.47|225.79|223.79|225.16|223.16|0
1641825400000|2022-01-10 14:36:40|225.63|223.63|225.31|223.31|225.79|223.79|225.31|223.31|0
1641825410000|2022-01-10 14:36:50|225.47|223.47|225|223|225.63|223.63|225|223|0
1641825420000|2022-01-10 14:37:00|224.84|222.84|225.47|223.47|225.95|223.95|224.84|222.84|0
1641825430000|2022-01-10 14:37:10|225.79|223.79|227.22|225.22|227.38|225.38|225.79|223.79|0
1641825440000|2022-01-10 14:37:20|226.42|224.42|226.74|224.74|226.74|224.74|226.11|224.11|0
1641825450000|2022-01-10 14:37:30|227.7|225.7|226.74|224.74|227.7|225.7|226.74|224.74|0
1641825460000|2022-01-10 14:37:40|226.27|224.27|225.63|223.63|226.27|224.27|225.63|223.63|0
1641825470000|2022-01-10 14:37:50|224.84|222.84|225|223|225|223|224.68|222.68|0
1641825480000|2022-01-10 14:38:00|225.47|223.47|225.31|223.31|225.47|223.47|224.84|222.84|0
1641825490000|2022-01-10 14:38:10|225.47|223.47|227.22|225.22|227.22|225.22|225.47|223.47|0
1641825500000|2022-01-10 14:38:20|226.11|224.11|225.79|223.79|226.11|224.11|225.47|223.47|0
1641825510000|2022-01-10 14:38:30|225.63|223.63|226.11|224.11|226.11|224.11|225.63|223.63|0
1641825520000|2022-01-10 14:38:40|226.42|224.42|226.11|224.11|226.58|224.58|226.11|224.11|0
1641825530000|2022-01-10 14:38:50|225.95|223.95|225.63|223.63|225.95|223.95|225.15|223.15|0
1641825540000|2022-01-10 14:39:00|226.11|224.11|225.63|223.63|226.11|224.11|225.63|223.63|0
1641825550000|2022-01-10 14:39:10|225.47|223.47|226.11|224.11|226.11|224.11|225.47|223.47|0
1641825560000|2022-01-10 14:39:20|226.26|224.26|225.31|223.31|226.26|224.26|225.31|223.31|0
1641825570000|2022-01-10 14:39:30|225.15|223.15|226.11|224.11|226.11|224.11|225.15|223.15|0
1641825580000|2022-01-10 14:39:40|225.95|223.95|226.74|224.74|226.74|224.74|225.95|223.95|0
1641825590000|2022-01-10 14:39:50|226.58|224.58|227.06|225.06|227.38|225.38|226.58|224.58|0
1641825600000|2022-01-10 14:40:00|227.85|225.85|227.38|225.38|227.85|225.85|226.9|224.9|0
1641825610000|2022-01-10 14:40:10|227.06|225.06|228.33|226.33|228.49|226.49|227.06|225.06|0
1641825620000|2022-01-10 14:40:20|227.69|225.69|228.17|226.17|228.33|226.33|227.69|225.69|0
1641825630000|2022-01-10 14:40:30|227.53|225.53|228.17|226.17|228.49|226.49|227.53|225.53|0
1641825640000|2022-01-10 14:40:40|227.53|225.53|225.95|223.95|227.53|225.53|225.95|223.95|0
1641825650000|2022-01-10 14:40:50|225.47|223.47|226.58|224.58|226.58|224.58|225.47|223.47|0
1641825660000|2022-01-10 14:41:00|227.61|225.61|227.69|225.69|227.69|225.69|227.38|225.38|0
1641825670000|2022-01-10 14:41:10|227.85|225.85|228.33|226.33|228.33|226.33|227.85|225.85|0
1641825680000|2022-01-10 14:41:20|228.25|226.25|228.17|226.17|228.65|226.65|228.17|226.17|0
1641825690000|2022-01-10 14:41:30|228.01|226.01|228.01|226.01|228.17|226.17|228.01|226.01|0
1641825700000|2022-01-10 14:41:40|228.49|226.49|227.93|225.93|228.81|226.81|227.93|225.93|0
1641825710000|2022-01-10 14:41:50|227.69|225.69|226.74|224.74|227.69|225.69|226.74|224.74|0
1641825720000|2022-01-10 14:42:00|227.06|225.06|227.53|225.53|227.53|225.53|227.06|225.06|0
1641825730000|2022-01-10 14:42:10|226.9|224.9|226.1|224.1|226.9|224.9|225.94|223.94|0
1641825740000|2022-01-10 14:42:20|225.79|223.79|224.99|222.99|225.94|223.94|224.99|222.99|0
1641825750000|2022-01-10 14:42:30|224.68|222.68|224.99|222.99|224.99|222.99|224.68|222.68|0
1641825760000|2022-01-10 14:42:40|225.47|223.47|225.79|223.79|225.94|223.94|225.47|223.47|0
1641825770000|2022-01-10 14:42:50|225.47|223.47|226.1|224.1|226.58|224.58|225.47|223.47|0
1641825780000|2022-01-10 14:43:00|225.94|223.94|225.63|223.63|226.1|224.1|225.63|223.63|0
1641825790000|2022-01-10 14:43:10|225.79|223.79|224.99|222.99|225.79|223.79|224.99|222.99|0
1641825800000|2022-01-10 14:43:20|225.15|223.15|225.15|223.15|225.15|223.15|224.99|222.99|0
1641825810000|2022-01-10 14:43:30|224.99|222.99|225.94|223.94|225.94|223.94|224.99|222.99|0
1641825820000|2022-01-10 14:43:40|225.47|223.47|224.36|222.36|225.47|223.47|224.36|222.36|0
1641825830000|2022-01-10 14:43:50|224.68|222.68|223.41|221.41|224.68|222.68|223.26|221.26|0
1641825840000|2022-01-10 14:44:00|223.26|221.26|223.57|221.57|223.57|221.57|223.26|221.26|0
1641825850000|2022-01-10 14:44:10|223.89|221.89|224.04|222.04|224.04|222.04|223.89|221.89|0
1641825860000|2022-01-10 14:44:20|223.73|221.73|223.89|221.89|224.2|222.2|223.73|221.73|0
1641825870000|2022-01-10 14:44:30|219.64|217.64|225.06|223.06|225.06|223.06|219.64|217.64|0
1641825880000|2022-01-10 14:44:40|224.9|222.9|224.74|222.74|224.9|222.9|224.58|222.58|0
1641825890000|2022-01-10 14:44:50|225.53|223.53|224.74|222.74|225.53|223.53|224.58|222.58|0
1641825900000|2022-01-10 14:45:00|224.58|222.58|222.85|220.85|224.58|222.58|222.85|220.85|0
1641825910000|2022-01-10 14:45:10|222.53|220.53|221.59|219.59|222.53|220.53|221.28|219.28|0
1641825920000|2022-01-10 14:45:20|220.5|218.5|220.97|218.97|220.97|218.97|220.5|218.5|0
1641825930000|2022-01-10 14:45:30|220.81|218.81|221.28|219.28|221.28|219.28|220.81|218.81|0
1641825940000|2022-01-10 14:45:40|220.81|218.81|221.12|219.12|221.2|219.2|220.81|218.81|0
1641825950000|2022-01-10 14:45:50|220.5|218.5|221.12|219.12|221.12|219.12|220.5|218.5|0
1641825960000|2022-01-10 14:46:00|221.59|219.59|221.59|219.59|222.69|220.69|221.59|219.59|0
1641825970000|2022-01-10 14:46:10|221.91|219.91|222.53|220.53|223.01|221.01|221.91|219.91|0
1641825980000|2022-01-10 14:46:20|222.22|220.22|221.75|219.75|222.22|220.22|221.75|219.75|0
1641825990000|2022-01-10 14:46:30|221.59|219.59|222.38|220.38|222.38|220.38|221.59|219.59|0
1641826000000|2022-01-10 14:46:40|222.06|220.06|222.06|220.06|222.06|220.06|221.75|219.75|0
1641826010000|2022-01-10 14:46:50|222.53|220.53|221.91|219.91|222.53|220.53|221.91|219.91|0
1641826020000|2022-01-10 14:47:00|221.75|219.75|221.59|219.59|221.75|219.75|221.59|219.59|0
1641826030000|2022-01-10 14:47:10|222.38|220.38|222.85|220.85|222.85|220.85|222.38|220.38|0
1641826040000|2022-01-10 14:47:20|222.38|220.38|222.14|220.14|222.38|220.38|222.14|220.14|0
1641826050000|2022-01-10 14:47:30|222.22|220.22|222.53|220.53|222.53|220.53|222.22|220.22|0
1641826060000|2022-01-10 14:47:40|221.9|219.9|220.96|218.96|221.9|219.9|220.96|218.96|0
1641826070000|2022-01-10 14:47:50|221.12|219.12|220.96|218.96|221.12|219.12|220.81|218.81|0
1641826080000|2022-01-10 14:48:00|220.65|218.65|220.96|218.96|220.96|218.96|220.5|218.5|0
1641826090000|2022-01-10 14:48:10|220.81|218.81|220.81|218.81|220.81|218.81|220.34|218.34|0
1641826100000|2022-01-10 14:48:20|220.34|218.34|219.71|217.71|220.34|218.34|219.25|217.25|0
1641826110000|2022-01-10 14:48:30|219.4|217.4|219.25|217.25|219.4|217.4|219.25|217.25|0
1641826120000|2022-01-10 14:48:40|219.09|217.09|219.25|217.25|219.25|217.25|218.93|216.93|0
1641826130000|2022-01-10 14:48:50|218.47|216.47|218.47|216.47|218.62|216.62|218.47|216.47|0
1641826140000|2022-01-10 14:49:00|218.31|216.31|218.47|216.47|218.62|216.62|218.16|216.16|0
1641826150000|2022-01-10 14:49:10|218.31|216.31|218.78|216.78|218.78|216.78|218.31|216.31|0
1641826160000|2022-01-10 14:49:20|218.93|216.93|219.09|217.09|219.25|217.25|218.93|216.93|0
1641826170000|2022-01-10 14:49:30|219.25|217.25|218.93|216.93|219.25|217.25|218.85|216.85|0
1641826180000|2022-01-10 14:49:40|219.56|217.56|218.47|216.47|219.56|217.56|218.47|216.47|0
1641826190000|2022-01-10 14:49:50|218.78|216.78|219.32|217.32|219.56|217.56|218.78|216.78|0
1641826200000|2022-01-10 14:50:00|219.56|217.56|219.71|217.71|219.87|217.87|219.48|217.48|0
1641826210000|2022-01-10 14:50:10|219.09|217.09|219.4|217.4|219.4|217.4|218.93|216.93|0
1641826220000|2022-01-10 14:50:20|220.18|218.18|220.18|218.18|220.49|218.49|220.18|218.18|0
1641826230000|2022-01-10 14:50:30|220.81|218.81|220.49|218.49|220.81|218.81|220.18|218.18|0
1641826240000|2022-01-10 14:50:40|220.34|218.34|220.81|218.81|220.96|218.96|220.34|218.34|0
1641826250000|2022-01-10 14:50:50|220.96|218.96|220.34|218.34|220.96|218.96|220.34|218.34|0
1641826260000|2022-01-10 14:51:00|220.02|218.02|220.34|218.34|220.34|218.34|220.02|218.02|0
1641826270000|2022-01-10 14:51:10|220.65|218.65|220.34|218.34|220.81|218.81|220.18|218.18|0
1641826280000|2022-01-10 14:51:20|221.12|219.12|220.81|218.81|221.75|219.75|220.81|218.81|0
1641826290000|2022-01-10 14:51:30|221.27|219.27|221.12|219.12|221.43|219.43|220.96|218.96|0
1641826300000|2022-01-10 14:51:40|221.59|219.59|221.43|219.43|221.59|219.59|220.81|218.81|0
1641826310000|2022-01-10 14:51:50|221.59|219.59|221.43|219.43|221.59|219.59|221.43|219.43|0
1641826320000|2022-01-10 14:52:00|221.27|219.27|220.96|218.96|221.27|219.27|220.65|218.65|0
1641826330000|2022-01-10 14:52:10|220.49|218.49|219.71|217.71|220.49|218.49|219.71|217.71|0
1641826340000|2022-01-10 14:52:20|219.56|217.56|220.96|218.96|220.96|218.96|219.56|217.56|0
1641826350000|2022-01-10 14:52:30|221.43|219.43|220.18|218.18|221.43|219.43|220.18|218.18|0
1641826360000|2022-01-10 14:52:40|219.87|217.87|219.55|217.55|219.87|217.87|219.55|217.55|0
1641826370000|2022-01-10 14:52:50|219.4|217.4|219.09|217.09|219.4|217.4|219.09|217.09|0
1641826380000|2022-01-10 14:53:00|218.62|216.62|219.24|217.24|219.24|217.24|218.46|216.46|0
1641826390000|2022-01-10 14:53:10|218.62|216.62|218.23|216.23|218.93|216.93|218.23|216.23|0
1641826400000|2022-01-10 14:53:20|218|216|218.15|216.15|218.31|216.31|218|216|0
1641826410000|2022-01-10 14:53:30|218|216|217.69|215.69|218|216|217.69|215.69|0
1641826420000|2022-01-10 14:53:40|218.31|216.31|217.69|215.69|218.31|216.31|217.69|215.69|0
1641826430000|2022-01-10 14:53:50|217.84|215.84|217.84|215.84|217.84|215.84|217.69|215.69|0
1641826440000|2022-01-10 14:54:00|217.53|215.53|217.38|215.38|217.53|215.53|216.76|214.76|0
1641826450000|2022-01-10 14:54:10|216.91|214.91|216.45|214.45|216.91|214.91|216.45|214.45|0
1641826460000|2022-01-10 14:54:20|216.76|214.76|216.6|214.6|216.91|214.91|216.6|214.6|0
1641826470000|2022-01-10 14:54:30|216.45|214.45|216.45|214.45|216.6|214.6|216.29|214.29|0
1641826480000|2022-01-10 14:54:40|216.14|214.14|215.83|213.83|216.14|214.14|215.67|213.67|0
1641826490000|2022-01-10 14:54:50|215.98|213.98|216.45|214.45|216.45|214.45|215.98|213.98|0
1641826500000|2022-01-10 14:55:00|216.29|214.29|216.6|214.6|216.91|214.91|216.29|214.29|0
1641826510000|2022-01-10 14:55:10|216.14|214.14|215.98|213.98|216.29|214.29|215.98|213.98|0
1641826520000|2022-01-10 14:55:20|215.83|213.83|215.83|213.83|215.98|213.98|215.83|213.83|0
1641826530000|2022-01-10 14:55:30|215.98|213.98|215.67|213.67|215.98|213.98|215.67|213.67|0
1641826540000|2022-01-10 14:55:40|215.52|213.52|215.21|213.21|215.52|213.52|215.05|213.05|0
1641826550000|2022-01-10 14:55:50|215.36|213.36|215.05|213.05|215.36|213.36|215.05|213.05|0
1641826560000|2022-01-10 14:56:00|215.36|213.36|215.36|213.36|215.52|213.52|215.36|213.36|0
1641826570000|2022-01-10 14:56:10|215.21|213.21|215.36|213.36|215.36|213.36|215.21|213.21|0
1641826580000|2022-01-10 14:56:20|216.75|214.75|217.06|215.06|217.06|215.06|216.75|214.75|0
1641826590000|2022-01-10 14:56:30|217.22|215.22|215.98|213.98|217.22|215.22|215.98|213.98|0
1641826600000|2022-01-10 14:56:40|215.67|213.67|215.98|213.98|215.98|213.98|215.52|213.52|0
1641826610000|2022-01-10 14:56:50|216.29|214.29|216.6|214.6|216.75|214.75|216.29|214.29|0
1641826620000|2022-01-10 14:57:00|216.44|214.44|215.98|213.98|216.44|214.44|215.98|213.98|0
1641826630000|2022-01-10 14:57:10|215.83|213.83|215.52|213.52|215.83|213.83|215.52|213.52|0
1641826640000|2022-01-10 14:57:20|214.9|212.9|214.75|212.75|214.9|212.9|214.59|212.59|0
1641826650000|2022-01-10 14:57:30|215.36|213.36|214.9|212.9|215.36|213.36|214.9|212.9|0
1641826660000|2022-01-10 14:57:40|214.74|212.74|214.74|212.74|214.9|212.9|214.74|212.74|0
1641826670000|2022-01-10 14:57:50|214.9|212.9|214.74|212.74|214.9|212.9|214.74|212.74|0
1641826680000|2022-01-10 14:58:00|214.59|212.59|213.67|211.67|214.59|212.59|213.67|211.67|0
1641826690000|2022-01-10 14:58:10|213.97|211.97|214.28|212.28|214.28|212.28|213.82|211.82|0
1641826700000|2022-01-10 14:58:20|215.21|213.21|215.36|213.36|215.98|213.98|215.05|213.05|0
1641826710000|2022-01-10 14:58:30|213.82|211.82|213.05|211.05|213.82|211.82|213.05|211.05|0
1641826720000|2022-01-10 14:58:40|213.21|211.21|213.21|211.21|213.67|211.67|213.21|211.21|0
1641826730000|2022-01-10 14:58:50|213.36|211.36|213.05|211.05|213.36|211.36|213.05|211.05|0
1641826740000|2022-01-10 14:59:00|213.21|211.21|214.44|212.44|214.44|212.44|213.21|211.21|0
1641826750000|2022-01-10 14:59:10|214.13|212.13|213.97|211.97|214.44|212.44|213.97|211.97|0
1641826760000|2022-01-10 14:59:20|214.13|212.13|213.51|211.51|214.28|212.28|213.51|211.51|0
1641826770000|2022-01-10 14:59:30|213.36|211.36|213.82|211.82|213.82|211.82|213.36|211.36|0
1641826780000|2022-01-10 14:59:40|213.97|211.97|212.38|210.38|214.28|212.28|212.38|210.38|0
1641826790000|2022-01-10 14:59:50|216.32|214.32|215.85|213.85|216.32|214.32|215.85|213.85|0
1641826800000|2022-01-10 15:00:00|216.01|214.01|215.39|213.39|216.01|214.01|215.24|213.24|0
1641826810000|2022-01-10 15:00:10|215.85|213.85|215.85|213.85|216.01|214.01|215.85|213.85|0
1641826820000|2022-01-10 15:00:20|216.45|214.45|215.38|213.38|216.45|214.45|215.22|213.22|0
1641826830000|2022-01-10 15:00:30|216.14|214.14|216.14|214.14|216.3|214.3|216.14|214.14|0
1641826840000|2022-01-10 15:00:40|215.99|213.99|215.68|213.68|215.99|213.99|215.68|213.68|0
1641826850000|2022-01-10 15:00:50|215.84|213.84|215.22|213.22|215.84|213.84|215.22|213.22|0
1641826860000|2022-01-10 15:01:00|215.3|213.3|214.78|212.78|215.3|213.3|214.78|212.78|0
1641826870000|2022-01-10 15:01:10|214.62|212.62|213.85|211.85|214.62|212.62|213.85|211.85|0
1641826880000|2022-01-10 15:01:20|213.7|211.7|214.62|212.62|214.77|212.77|213.7|211.7|0
1641826890000|2022-01-10 15:01:30|214.16|212.16|213.93|211.93|214.16|212.16|213.93|211.93|0
1641826900000|2022-01-10 15:01:40|214.16|212.16|213.85|211.85|214.16|212.16|213.85|211.85|0
1641826910000|2022-01-10 15:01:50|213.7|211.7|213.39|211.39|213.7|211.7|213.39|211.39|0
1641826920000|2022-01-10 15:02:00|213.55|211.55|213.39|211.39|213.7|211.7|213.39|211.39|0
1641826930000|2022-01-10 15:02:10|213.09|211.09|212.02|210.02|213.09|211.09|212.02|210.02|0
1641826940000|2022-01-10 15:02:20|212.48|210.48|213.09|211.09|213.09|211.09|212.48|210.48|0
1641826950000|2022-01-10 15:02:30|212.78|210.78|212.63|210.63|212.78|210.78|212.48|210.48|0
1641826960000|2022-01-10 15:02:40|212.48|210.48|212.17|210.17|212.63|210.63|212.17|210.17|0
1641826970000|2022-01-10 15:02:50|211.87|209.87|211.41|209.41|211.87|209.87|211.41|209.41|0
1641826980000|2022-01-10 15:03:00|210.95|208.95|211.86|209.86|212.17|210.17|210.95|208.95|0
1641826990000|2022-01-10 15:03:10|212.02|210.02|211.56|209.56|212.32|210.32|211.56|209.56|0
1641827000000|2022-01-10 15:03:20|211.41|209.41|211.71|209.71|211.71|209.71|211.41|209.41|0
1641827010000|2022-01-10 15:03:30|211.26|209.26|211.1|209.1|211.86|209.86|211.1|209.1|0
1641827020000|2022-01-10 15:03:40|210.95|208.95|210.65|208.65|210.95|208.95|210.65|208.65|0
1641827030000|2022-01-10 15:03:50|210.95|208.95|210.8|208.8|210.95|208.95|210.8|208.8|0
1641827040000|2022-01-10 15:04:00|211.25|209.25|211.71|209.71|211.86|209.86|211.25|209.25|0
1641827050000|2022-01-10 15:04:10|211.1|209.1|211.71|209.71|211.71|209.71|210.95|208.95|0
1641827060000|2022-01-10 15:04:20|211.86|209.86|211.41|209.41|211.86|209.86|211.41|209.41|0
1641827070000|2022-01-10 15:04:30|211.56|209.56|211.25|209.25|211.56|209.56|211.1|209.1|0
1641827080000|2022-01-10 15:04:40|211.56|209.56|210.34|208.34|211.56|209.56|210.34|208.34|0
1641827090000|2022-01-10 15:04:50|210.49|208.49|210.49|208.49|210.49|208.49|210.49|208.49|0
1641827100000|2022-01-10 15:05:00|210.8|208.8|210.8|208.8|210.8|208.8|210.65|208.65|0
1641827110000|2022-01-10 15:05:10|211.41|209.41|211.25|209.25|211.41|209.41|210.65|208.65|0
1641827120000|2022-01-10 15:05:20|210.95|208.95|210.19|208.19|210.95|208.95|210.19|208.19|0
1641827130000|2022-01-10 15:05:30|210.34|208.34|210.49|208.49|210.64|208.64|210.34|208.34|0
1641827140000|2022-01-10 15:05:40|210.34|208.34|211.41|209.41|211.41|209.41|210.34|208.34|0
1641827150000|2022-01-10 15:05:50|211.1|209.1|210.95|208.95|211.1|209.1|210.95|208.95|0
1641827160000|2022-01-10 15:06:00|210.49|208.49|210.04|208.04|210.49|208.49|210.04|208.04|0
1641827170000|2022-01-10 15:06:10|210.19|208.19|211.71|209.71|211.71|209.71|210.19|208.19|0
1641827180000|2022-01-10 15:06:20|212.32|210.32|213.39|211.39|213.39|211.39|212.32|210.32|0
1641827190000|2022-01-10 15:06:30|213.85|211.85|214|212|214|212|213.54|211.54|0
1641827200000|2022-01-10 15:06:40|214.46|212.46|213.85|211.85|214.46|212.46|213.85|211.85|0
1641827210000|2022-01-10 15:06:50|214|212|214.16|212.16|214.16|212.16|213.85|211.85|0
1641827220000|2022-01-10 15:07:00|214|212|214.31|212.31|214.31|212.31|213.7|211.7|0
1641827230000|2022-01-10 15:07:10|214.16|212.16|214.16|212.16|214.16|212.16|214|212|0
1641827240000|2022-01-10 15:07:20|214|212|214.16|212.16|214.62|212.62|214|212|0
1641827250000|2022-01-10 15:07:30|213.85|211.85|214.16|212.16|214.31|212.31|213.85|211.85|0
1641827260000|2022-01-10 15:07:40|214.31|212.31|214.92|212.92|214.92|212.92|214.31|212.31|0
1641827270000|2022-01-10 15:07:50|215.08|213.08|215.23|213.23|215.23|213.23|214.92|212.92|0
1641827280000|2022-01-10 15:08:00|215.08|213.08|215.38|213.38|215.38|213.38|215.08|213.08|0
1641827290000|2022-01-10 15:08:10|215.69|213.69|215.69|213.69|216.15|214.15|215.54|213.54|0
1641827300000|2022-01-10 15:08:20|215.23|213.23|215.69|213.69|215.85|213.85|215.23|213.23|0
1641827310000|2022-01-10 15:08:30|215.54|213.54|216.46|214.46|216.46|214.46|215.54|213.54|0
1641827320000|2022-01-10 15:08:40|216.31|214.31|216.31|214.31|216.31|214.31|216.15|214.15|0
1641827330000|2022-01-10 15:08:50|216.46|214.46|217.23|215.23|217.23|215.23|216.31|214.31|0
1641827340000|2022-01-10 15:09:00|216.93|214.93|216.62|214.62|216.93|214.93|216.46|214.46|0
1641827350000|2022-01-10 15:09:10|216.77|214.77|216.93|214.93|216.93|214.93|216.62|214.62|0
1641827360000|2022-01-10 15:09:20|216.77|214.77|216.62|214.62|216.77|214.77|216.31|214.31|0
1641827370000|2022-01-10 15:09:30|216.31|214.31|216.46|214.46|216.46|214.46|216.15|214.15|0
1641827380000|2022-01-10 15:09:40|216.31|214.31|216.15|214.15|216.31|214.31|216|214|0
1641827390000|2022-01-10 15:09:50|216.31|214.31|216.31|214.31|216.46|214.46|216.31|214.31|0
1641827400000|2022-01-10 15:10:00|216|214|214.15|212.15|216|214|214.15|212.15|0
1641827410000|2022-01-10 15:10:10|213.85|211.85|214.15|212.15|214.15|212.15|213.85|211.85|0
1641827420000|2022-01-10 15:10:20|213.69|211.69|213.54|211.54|213.69|211.69|213.54|211.54|0
1641827430000|2022-01-10 15:10:30|213.39|211.39|213.23|211.23|213.69|211.69|213.23|211.23|0
1641827440000|2022-01-10 15:10:40|213.08|211.08|212.62|210.62|213.08|211.08|212.62|210.62|0
1641827450000|2022-01-10 15:10:50|212.47|210.47|212.01|210.01|212.47|210.47|212.01|210.01|0
1641827460000|2022-01-10 15:11:00|212.62|210.62|212.47|210.47|212.62|210.62|212.47|210.47|0
1641827470000|2022-01-10 15:11:10|211.86|209.86|211.86|209.86|211.86|209.86|211.71|209.71|0
1641827480000|2022-01-10 15:11:20|211.71|209.71|211.55|209.55|211.71|209.71|211.55|209.55|0
1641827490000|2022-01-10 15:11:30|211.86|209.86|211.86|209.86|211.86|209.86|211.71|209.71|0
1641827500000|2022-01-10 15:11:40|211.71|209.71|211.4|209.4|211.86|209.86|211.4|209.4|0
1641827510000|2022-01-10 15:11:50|211.25|209.25|210.94|208.94|211.25|209.25|210.94|208.94|0
1641827520000|2022-01-10 15:12:00|210.64|208.64|211.4|209.4|211.55|209.55|210.64|208.64|0
1641827530000|2022-01-10 15:12:10|211.55|209.55|210.33|208.33|211.55|209.55|210.33|208.33|0
1641827540000|2022-01-10 15:12:20|208.97|206.97|208.67|206.67|209.12|207.12|208.67|206.67|0
1641827550000|2022-01-10 15:12:30|208.82|206.82|208.52|206.52|208.97|206.97|208.52|206.52|0
1641827560000|2022-01-10 15:12:40|208.22|206.22|208.22|206.22|208.22|206.22|208.22|206.22|0
1641827570000|2022-01-10 15:12:50|208.07|206.07|207.46|205.46|208.22|206.22|207.46|205.46|0
1641827580000|2022-01-10 15:13:00|208.07|206.07|207.92|205.92|208.37|206.37|207.92|205.92|0
1641827590000|2022-01-10 15:13:10|207.46|205.46|207.31|205.31|207.61|205.61|207.31|205.31|0
1641827600000|2022-01-10 15:13:20|207.46|205.46|207.31|205.31|207.92|205.92|207.31|205.31|0
1641827610000|2022-01-10 15:13:30|207.46|205.46|208.37|206.37|208.37|206.37|207.46|205.46|0
1641827620000|2022-01-10 15:13:40|208.22|206.22|208.37|206.37|208.52|206.52|208.22|206.22|0
1641827630000|2022-01-10 15:13:50|209.12|207.12|208.97|206.97|209.12|207.12|208.82|206.82|0
1641827640000|2022-01-10 15:14:00|208.67|206.67|207.76|205.76|208.67|206.67|207.76|205.76|0
1641827650000|2022-01-10 15:14:10|207.46|205.46|206.56|204.56|207.46|205.46|206.56|204.56|0
1641827660000|2022-01-10 15:14:20|206.71|204.71|206.71|204.71|206.71|204.71|206.56|204.56|0
1641827670000|2022-01-10 15:14:30|206.26|204.26|206.26|204.26|206.41|204.41|206.26|204.26|0
1641827680000|2022-01-10 15:14:40|206.56|204.56|206.26|204.26|206.56|204.56|205.96|203.96|0
1641827690000|2022-01-10 15:14:50|206.41|204.41|206.41|204.41|206.41|204.41|206.11|204.11|0
1641827700000|2022-01-10 15:15:00|206.26|204.26|206.41|204.41|206.41|204.41|206.11|204.11|0
1641827710000|2022-01-10 15:15:10|207.16|205.16|207.16|205.16|207.16|205.16|206.71|204.71|0
1641827720000|2022-01-10 15:15:20|207.31|205.31|207.61|205.61|208.37|206.37|207.31|205.31|0
1641827730000|2022-01-10 15:15:30|207.91|205.91|208.97|206.97|208.97|206.97|207.91|205.91|0
1641827740000|2022-01-10 15:15:40|209.27|207.27|208.97|206.97|209.27|207.27|208.97|206.97|0
1641827750000|2022-01-10 15:15:50|208.67|206.67|208.06|206.06|208.67|206.67|208.06|206.06|0
1641827760000|2022-01-10 15:16:00|207.16|205.16|206.56|204.56|207.16|205.16|206.56|204.56|0
1641827770000|2022-01-10 15:16:10|206.41|204.41|206.41|204.41|206.56|204.56|206.26|204.26|0
1641827780000|2022-01-10 15:16:20|205.96|203.96|205.36|203.36|205.96|203.96|205.36|203.36|0
1641827790000|2022-01-10 15:16:30|205.51|203.51|206.41|204.41|206.41|204.41|205.51|203.51|0
1641827800000|2022-01-10 15:16:40|206.56|204.56|205.66|203.66|206.56|204.56|205.66|203.66|0
1641827810000|2022-01-10 15:16:50|206.11|204.11|205.81|203.81|206.11|204.11|205.81|203.81|0
1641827820000|2022-01-10 15:17:00|206.11|204.11|206.26|204.26|206.26|204.26|206.11|204.11|0
1641827830000|2022-01-10 15:17:10|206.11|204.11|207.16|205.16|207.16|205.16|206.11|204.11|0
1641827840000|2022-01-10 15:17:20|207.01|205.01|207.46|205.46|207.46|205.46|207.01|205.01|0
1641827850000|2022-01-10 15:17:30|207.76|205.76|208.36|206.36|208.36|206.36|207.76|205.76|0
1641827860000|2022-01-10 15:17:40|207.76|205.76|208.51|206.51|208.51|206.51|207.76|205.76|0
1641827870000|2022-01-10 15:17:50|209.27|207.27|208.97|206.97|209.27|207.27|208.82|206.82|0
1641827880000|2022-01-10 15:18:00|209.04|207.04|208.06|206.06|209.04|207.04|208.06|206.06|0
1641827890000|2022-01-10 15:18:10|207.61|205.61|207.16|205.16|207.61|205.61|207.01|205.01|0
1641827900000|2022-01-10 15:18:20|207.46|205.46|207.31|205.31|207.46|205.46|207.31|205.31|0
1641827910000|2022-01-10 15:18:30|207.16|205.16|207.01|205.01|207.16|205.16|207.01|205.01|0
1641827920000|2022-01-10 15:18:40|206.86|204.86|206.41|204.41|206.86|204.86|206.41|204.41|0
1641827930000|2022-01-10 15:18:50|206.71|204.71|206.26|204.26|206.71|204.71|206.26|204.26|0
1641827940000|2022-01-10 15:19:00|205.96|203.96|202.11|200.11|205.96|203.96|202.11|200.11|0
1641827950000|2022-01-10 15:19:10|201.96|199.96|203.79|201.79|203.79|201.79|201.52|199.52|0
1641827960000|2022-01-10 15:19:20|203.94|201.94|204.39|202.39|204.39|202.39|203.94|201.94|0
1641827970000|2022-01-10 15:19:30|204.54|202.54|204.54|202.54|204.54|202.54|204.24|202.24|0
1641827980000|2022-01-10 15:19:40|204.24|202.24|203.94|201.94|204.24|202.24|203.94|201.94|0
1641827990000|2022-01-10 15:19:50|204.24|202.24|203.94|201.94|204.39|202.39|203.94|201.94|0
1641828000000|2022-01-10 15:20:00|204.24|202.24|205.44|203.44|205.44|203.44|204.24|202.24|0
1641828010000|2022-01-10 15:20:10|205.14|203.14|205.59|203.59|205.59|203.59|205.14|203.14|0
1641828020000|2022-01-10 15:20:20|205.74|203.74|205.74|203.74|205.74|203.74|205.44|203.44|0
1641828030000|2022-01-10 15:20:30|206.49|204.49|207.39|205.39|207.39|205.39|206.19|204.19|0
1641828040000|2022-01-10 15:20:40|207.09|205.09|207.09|205.09|207.24|205.24|207.09|205.09|0
1641828050000|2022-01-10 15:20:50|207.39|205.39|207.24|205.24|207.7|205.7|207.24|205.24|0
1641828060000|2022-01-10 15:21:00|207.39|205.39|207.39|205.39|207.7|205.7|207.39|205.39|0
1641828070000|2022-01-10 15:21:10|206.49|204.49|206.34|204.34|206.64|204.64|206.34|204.34|0
1641828080000|2022-01-10 15:21:20|206.49|204.49|205.89|203.89|206.49|204.49|205.89|203.89|0
1641828090000|2022-01-10 15:21:30|206.04|204.04|205.74|203.74|206.04|204.04|205.74|203.74|0
1641828100000|2022-01-10 15:21:40|205.89|203.89|205.44|203.44|205.89|203.89|205.44|203.44|0
1641828110000|2022-01-10 15:21:50|205.59|203.59|205.59|203.59|205.59|203.59|205.29|203.29|0
1641828120000|2022-01-10 15:22:00|205.14|203.14|205.44|203.44|205.44|203.44|205.14|203.14|0
1641828130000|2022-01-10 15:22:10|205.59|203.59|206.19|204.19|206.19|204.19|205.59|203.59|0
1641828140000|2022-01-10 15:22:20|206.34|204.34|205.74|203.74|206.34|204.34|205.74|203.74|0
1641828150000|2022-01-10 15:22:30|205.59|203.59|206.34|204.34|206.34|204.34|205.59|203.59|0
1641828160000|2022-01-10 15:22:40|206.04|204.04|206.64|204.64|206.64|204.64|206.04|204.04|0
1641828170000|2022-01-10 15:22:50|206.49|204.49|206.19|204.19|206.49|204.49|206.04|204.04|0
1641828180000|2022-01-10 15:23:00|206.34|204.34|206.49|204.49|206.49|204.49|206.19|204.19|0
1641828190000|2022-01-10 15:23:10|206.04|204.04|206.19|204.19|206.19|204.19|206.04|204.04|0
1641828200000|2022-01-10 15:23:20|206.34|204.34|205.89|203.89|206.49|204.49|205.89|203.89|0
1641828210000|2022-01-10 15:23:30|206.04|204.04|205.89|203.89|206.19|204.19|205.89|203.89|0
1641828220000|2022-01-10 15:23:40|205.74|203.74|206.19|204.19|206.19|204.19|205.74|203.74|0
1641828230000|2022-01-10 15:23:50|206.04|204.04|206.04|204.04|206.19|204.19|206.04|204.04|0
1641828240000|2022-01-10 15:24:00|205.59|203.59|205.44|203.44|206.04|204.04|205.44|203.44|0
1641828250000|2022-01-10 15:24:10|205.59|203.59|205.74|203.74|206.19|204.19|205.59|203.59|0
1641828260000|2022-01-10 15:24:20|205.89|203.89|205.89|203.89|206.19|204.19|205.74|203.74|0
1641828270000|2022-01-10 15:24:30|206.34|204.34|206.94|204.94|206.94|204.94|206.34|204.34|0
1641828280000|2022-01-10 15:24:40|207.09|205.09|206.79|204.79|207.09|205.09|206.79|204.79|0
1641828290000|2022-01-10 15:24:50|206.64|204.64|206.94|204.94|207.24|205.24|206.64|204.64|0
1641828300000|2022-01-10 15:25:00|206.64|204.64|206.49|204.49|206.79|204.79|206.34|204.34|0
1641828310000|2022-01-10 15:25:10|206.94|204.94|206.94|204.94|207.09|205.09|206.79|204.79|0
1641828320000|2022-01-10 15:25:20|206.79|204.79|207.99|205.99|207.99|205.99|206.79|204.79|0
1641828330000|2022-01-10 15:25:30|208.6|206.6|208.75|206.75|209.05|207.05|208.6|206.6|0
1641828340000|2022-01-10 15:25:40|208.45|206.45|208.75|206.75|208.75|206.75|208.3|206.3|0
1641828350000|2022-01-10 15:25:50|208.45|206.45|208.3|206.3|208.6|206.6|208.3|206.3|0
1641828360000|2022-01-10 15:26:00|207.92|205.92|207.99|205.99|207.99|205.99|207.69|205.69|0
1641828370000|2022-01-10 15:26:10|208.3|206.3|208.3|206.3|208.45|206.45|207.99|205.99|0
1641828380000|2022-01-10 15:26:20|207.99|205.99|207.84|205.84|207.99|205.99|207.69|205.69|0
1641828390000|2022-01-10 15:26:30|207.99|205.99|208.15|206.15|208.15|206.15|207.99|205.99|0
1641828400000|2022-01-10 15:26:40|208.3|206.3|208.3|206.3|208.3|206.3|208.14|206.14|0
1641828410000|2022-01-10 15:26:50|208.45|206.45|208.75|206.75|208.75|206.75|208.45|206.45|0
1641828420000|2022-01-10 15:27:00|209.05|207.05|207.84|205.84|209.05|207.05|207.84|205.84|0
1641828430000|2022-01-10 15:27:10|207.69|205.69|207.54|205.54|207.76|205.76|207.54|205.54|0
1641828440000|2022-01-10 15:27:20|207.39|205.39|207.09|205.09|207.39|205.39|207.09|205.09|0
1641828450000|2022-01-10 15:27:30|207.24|205.24|207.39|205.39|207.54|205.54|207.09|205.09|0
1641828460000|2022-01-10 15:27:40|207.24|205.24|207.39|205.39|207.39|205.39|207.24|205.24|0
1641828470000|2022-01-10 15:27:50|207.69|205.69|207.69|205.69|207.84|205.84|207.69|205.69|0
1641828480000|2022-01-10 15:28:00|207.09|205.09|206.79|204.79|207.09|205.09|206.79|204.79|0
1641828490000|2022-01-10 15:28:10|207.09|205.09|206.94|204.94|207.09|205.09|206.79|204.79|0
1641828500000|2022-01-10 15:28:20|207.54|205.54|206.94|204.94|207.54|205.54|206.94|204.94|0
1641828510000|2022-01-10 15:28:30|207.09|205.09|207.24|205.24|207.39|205.39|207.09|205.09|0
1641828520000|2022-01-10 15:28:40|207.09|205.09|206.48|204.48|207.09|205.09|206.48|204.48|0
1641828530000|2022-01-10 15:28:50|206.79|204.79|206.63|204.63|206.79|204.79|206.48|204.48|0
1641828540000|2022-01-10 15:29:00|205.73|203.73|205.88|203.88|205.88|203.88|205.73|203.73|0
1641828550000|2022-01-10 15:29:10|206.03|204.03|206.18|204.18|206.18|204.18|206.03|204.03|0
1641828560000|2022-01-10 15:29:20|206.03|204.03|206.03|204.03|206.18|204.18|206.03|204.03|0
1641828570000|2022-01-10 15:29:30|206.33|204.33|206.78|204.78|206.78|204.78|206.33|204.33|0
1641828580000|2022-01-10 15:29:40|207.08|205.08|207.54|205.54|207.54|205.54|207.08|205.08|0
1641828590000|2022-01-10 15:29:50|207.39|205.39|207.23|205.23|207.39|205.39|207.08|205.08|0
1641828600000|2022-01-10 15:30:00|207.69|205.69|206.63|204.63|207.69|205.69|206.63|204.63|0
1641828610000|2022-01-10 15:30:10|206.33|204.33|206.33|204.33|206.48|204.48|206.03|204.03|0
1641828620000|2022-01-10 15:30:20|206.63|204.63|206.25|204.25|206.63|204.63|206.18|204.18|0
1641828630000|2022-01-10 15:30:30|207.08|205.08|207.54|205.54|207.54|205.54|206.93|204.93|0
1641828640000|2022-01-10 15:30:40|207.84|205.84|208.14|206.14|208.29|206.29|207.84|205.84|0
1641828650000|2022-01-10 15:30:50|208.45|206.45|209.05|207.05|209.05|207.05|208.45|206.45|0
1641828660000|2022-01-10 15:31:00|209.36|207.36|209.81|207.81|209.81|207.81|209.2|207.2|0
1641828670000|2022-01-10 15:31:10|209.51|207.51|209.73|207.73|209.73|207.73|209.36|207.36|0
1641828680000|2022-01-10 15:31:20|209.81|207.81|210.27|208.27|210.27|208.27|209.81|207.81|0
1641828690000|2022-01-10 15:31:30|210.12|208.12|210.42|208.42|210.57|208.57|210.12|208.12|0
1641828700000|2022-01-10 15:31:40|210.73|208.73|209.81|207.81|210.88|208.88|209.81|207.81|0
1641828710000|2022-01-10 15:31:50|209.96|207.96|210.27|208.27|210.27|208.27|209.96|207.96|0
1641828720000|2022-01-10 15:32:00|209.96|207.96|209.66|207.66|209.96|207.96|209.66|207.66|0
1641828730000|2022-01-10 15:32:10|209.51|207.51|209.36|207.36|209.51|207.51|209.36|207.36|0
1641828740000|2022-01-10 15:32:20|209.51|207.51|209.96|207.96|209.96|207.96|209.51|207.51|0
1641828750000|2022-01-10 15:32:30|210.12|208.12|209.51|207.51|210.12|208.12|209.51|207.51|0
1641828760000|2022-01-10 15:32:40|209.35|207.35|208.75|206.75|209.35|207.35|208.75|206.75|0
1641828770000|2022-01-10 15:32:50|208.9|206.9|209.2|207.2|209.2|207.2|208.75|206.75|0
1641828780000|2022-01-10 15:33:00|209.05|207.05|209.2|207.2|209.2|207.2|208.9|206.9|0
1641828790000|2022-01-10 15:33:10|209.05|207.05|209.2|207.2|209.35|207.35|209.05|207.05|0
1641828800000|2022-01-10 15:33:20|209.35|207.35|210.42|208.42|210.42|208.42|209.35|207.35|0
1641828810000|2022-01-10 15:33:30|210.12|208.12|210.42|208.42|210.42|208.42|209.81|207.81|0
1641828820000|2022-01-10 15:33:40|210.11|208.11|210.42|208.42|210.42|208.42|210.11|208.11|0
1641828830000|2022-01-10 15:33:50|210.57|208.57|210.27|208.27|210.57|208.57|210.27|208.27|0
1641828840000|2022-01-10 15:34:00|209.66|207.66|208.9|206.9|209.66|207.66|208.9|206.9|0
1641828850000|2022-01-10 15:34:10|208.44|206.44|208.59|206.59|208.59|206.59|208.14|206.14|0
1641828860000|2022-01-10 15:34:20|208.44|206.44|207.23|205.23|208.44|206.44|207.23|205.23|0
1641828870000|2022-01-10 15:34:30|207.08|205.08|207.84|205.84|207.84|205.84|207.08|205.08|0
1641828880000|2022-01-10 15:34:40|207.99|205.99|207.38|205.38|207.99|205.99|207.38|205.38|0
1641828890000|2022-01-10 15:34:50|207.23|205.23|207.23|205.23|207.23|205.23|207.23|205.23|0
1641828900000|2022-01-10 15:35:00|206.78|204.78|207.08|205.08|207.53|205.53|206.78|204.78|0
1641828910000|2022-01-10 15:35:10|207.38|205.38|207.53|205.53|207.84|205.84|207.38|205.38|0
1641828920000|2022-01-10 15:35:20|207.08|205.08|207.23|205.23|207.23|205.23|207.08|205.08|0
1641828930000|2022-01-10 15:35:30|207.08|205.08|206.17|204.17|207.08|205.08|206.17|204.17|0
1641828940000|2022-01-10 15:35:40|206.02|204.02|205.72|203.72|206.02|204.02|205.72|203.72|0
1641828950000|2022-01-10 15:35:50|206.02|204.02|205.87|203.87|206.17|204.17|205.72|203.72|0
1641828960000|2022-01-10 15:36:00|206.47|204.47|206.02|204.02|206.47|204.47|206.02|204.02|0
1641828970000|2022-01-10 15:36:10|205.87|203.87|205.27|203.27|205.87|203.87|205.27|203.27|0
1641828980000|2022-01-10 15:36:20|205.42|203.42|205.87|203.87|205.87|203.87|205.42|203.42|0
1641828990000|2022-01-10 15:36:30|205.57|203.57|205.27|203.27|205.57|203.57|205.27|203.27|0
1641829000000|2022-01-10 15:36:40|205.12|203.12|205.27|203.27|205.27|203.27|205.12|203.12|0
1641829010000|2022-01-10 15:36:50|205.57|203.57|205.42|203.42|205.57|203.57|205.42|203.42|0
1641829020000|2022-01-10 15:37:00|205.57|203.57|206.17|204.17|206.17|204.17|205.57|203.57|0
1641829030000|2022-01-10 15:37:10|205.87|203.87|205.87|203.87|206.02|204.02|205.87|203.87|0
1641829040000|2022-01-10 15:37:20|205.72|203.72|205.42|203.42|205.72|203.72|205.42|203.42|0
1641829050000|2022-01-10 15:37:30|205.27|203.27|205.27|203.27|205.42|203.42|205.27|203.27|0
1641829060000|2022-01-10 15:37:40|205.42|203.42|205.42|203.42|205.42|203.42|205.27|203.27|0
1641829070000|2022-01-10 15:37:50|205.12|203.12|204.97|202.97|205.12|203.12|204.82|202.82|0
1641829080000|2022-01-10 15:38:00|204.82|202.82|204.67|202.67|204.82|202.82|204.52|202.52|0
1641829090000|2022-01-10 15:38:10|204.52|202.52|204.52|202.52|204.52|202.52|204.37|202.37|0
1641829100000|2022-01-10 15:38:20|204.67|202.67|204.97|202.97|204.97|202.97|204.67|202.67|0
1641829110000|2022-01-10 15:38:30|204.82|202.82|204.82|202.82|204.97|202.97|204.82|202.82|0
1641829120000|2022-01-10 15:38:40|204.52|202.52|204.97|202.97|204.97|202.97|204.52|202.52|0
1641829130000|2022-01-10 15:38:50|204.82|202.82|204.97|202.97|205.12|203.12|204.82|202.82|0
1641829140000|2022-01-10 15:39:00|205.27|203.27|205.42|203.42|205.42|203.42|205.27|203.27|0
1641829150000|2022-01-10 15:39:10|205.72|203.72|205.34|203.34|205.72|203.72|205.34|203.34|0
1641829160000|2022-01-10 15:39:20|205.12|203.12|204.97|202.97|205.12|203.12|204.97|202.97|0
1641829170000|2022-01-10 15:39:30|204.89|202.89|204.36|202.36|204.89|202.89|204.36|202.36|0
1641829180000|2022-01-10 15:39:40|205.27|203.27|205.12|203.12|205.42|203.42|204.97|202.97|0
1641829190000|2022-01-10 15:39:50|204.97|202.97|204.97|202.97|204.97|202.97|204.82|202.82|0
1641829200000|2022-01-10 15:40:00|205.12|203.12|205.87|203.87|206.02|204.02|205.12|203.12|0
1641829210000|2022-01-10 15:40:10|205.72|203.72|205.27|203.27|205.72|203.72|205.27|203.27|0
1641829220000|2022-01-10 15:40:20|205.42|203.42|205.27|203.27|205.42|203.42|205.27|203.27|0
1641829230000|2022-01-10 15:40:30|205.12|203.12|204.97|202.97|205.12|203.12|204.97|202.97|0
1641829240000|2022-01-10 15:40:40|205.57|203.57|205.42|203.42|205.57|203.57|205.42|203.42|0
1641829250000|2022-01-10 15:40:50|205.57|203.57|205.57|203.57|205.57|203.57|205.42|203.42|0
1641829260000|2022-01-10 15:41:00|205.72|203.72|206.32|204.32|206.32|204.32|205.72|203.72|0
1641829270000|2022-01-10 15:41:10|206.47|204.47|205.72|203.72|206.47|204.47|205.72|203.72|0
1641829280000|2022-01-10 15:41:20|205.27|203.27|205.42|203.42|205.57|203.57|205.27|203.27|0
1641829290000|2022-01-10 15:41:30|204.97|202.97|204.74|202.74|204.97|202.97|204.67|202.67|0
1641829300000|2022-01-10 15:41:40|204.37|202.37|204.07|202.07|204.37|202.37|203.92|201.92|0
1641829310000|2022-01-10 15:41:50|203.92|201.92|203.92|201.92|203.92|201.92|203.92|201.92|0
1641829320000|2022-01-10 15:42:00|203.77|201.77|203.03|201.03|203.77|201.77|203.03|201.03|0
1641829330000|2022-01-10 15:42:10|202.88|200.88|202.43|200.43|202.88|200.88|202.43|200.43|0
1641829340000|2022-01-10 15:42:20|202.28|200.28|201.98|199.98|202.43|200.43|201.98|199.98|0
1641829350000|2022-01-10 15:42:30|202.28|200.28|202.28|200.28|202.28|200.28|202.13|200.13|0
1641829360000|2022-01-10 15:42:40|202.13|200.13|201.54|199.54|202.13|200.13|201.54|199.54|0
1641829370000|2022-01-10 15:42:50|201.39|199.39|201.39|199.39|201.39|199.39|201.24|199.24|0
1641829380000|2022-01-10 15:43:00|201.24|199.24|201.24|199.24|201.54|199.54|201.24|199.24|0
1641829390000|2022-01-10 15:43:10|201.39|199.39|200.94|198.94|201.39|199.39|200.94|198.94|0
1641829400000|2022-01-10 15:43:20|201.09|199.09|201.54|199.54|201.54|199.54|201.09|199.09|0
1641829410000|2022-01-10 15:43:30|201.69|199.69|201.98|199.98|201.98|199.98|201.54|199.54|0
1641829420000|2022-01-10 15:43:40|202.58|200.58|201.83|199.83|202.58|200.58|201.83|199.83|0
1641829430000|2022-01-10 15:43:50|201.98|199.98|202.43|200.43|202.43|200.43|201.98|199.98|0
1641829440000|2022-01-10 15:44:00|202.58|200.58|202.43|200.43|202.58|200.58|202.43|200.43|0
1641829450000|2022-01-10 15:44:10|202.28|200.28|201.98|199.98|202.28|200.28|201.98|199.98|0
1641829460000|2022-01-10 15:44:20|202.13|200.13|202.13|200.13|202.28|200.28|202.13|200.13|0
1641829470000|2022-01-10 15:44:30|201.69|199.69|201.83|199.83|201.83|199.83|201.69|199.69|0
1641829480000|2022-01-10 15:44:40|201.69|199.69|201.54|199.54|201.83|199.83|201.54|199.54|0
1641829490000|2022-01-10 15:44:50|201.24|199.24|202.13|200.13|202.13|200.13|201.24|199.24|0
1641829500000|2022-01-10 15:45:00|202.28|200.28|201.69|199.69|202.28|200.28|201.69|199.69|0
1641829510000|2022-01-10 15:45:10|201.54|199.54|202.58|200.58|202.58|200.58|201.54|199.54|0
1641829520000|2022-01-10 15:45:20|202.43|200.43|202.88|200.88|202.88|200.88|202.43|200.43|0
1641829530000|2022-01-10 15:45:30|203.02|201.02|203.17|201.17|203.17|201.17|203.02|201.02|0
1641829540000|2022-01-10 15:45:40|203.02|201.02|203.02|201.02|203.02|201.02|203.02|201.02|0
1641829550000|2022-01-10 15:45:50|203.17|201.17|203.17|201.17|203.32|201.32|203.17|201.17|0
1641829560000|2022-01-10 15:46:00|203.02|201.02|202.28|200.28|203.02|201.02|202.13|200.13|0
1641829570000|2022-01-10 15:46:10|202.43|200.43|201.83|199.83|202.43|200.43|201.83|199.83|0
1641829580000|2022-01-10 15:46:20|201.98|199.98|201.83|199.83|201.98|199.98|201.68|199.68|0
1641829590000|2022-01-10 15:46:30|201.68|199.68|202.58|200.58|202.58|200.58|201.68|199.68|0
1641829600000|2022-01-10 15:46:40|202.73|200.73|202.43|200.43|202.87|200.87|202.43|200.43|0
1641829610000|2022-01-10 15:46:50|202.28|200.28|202.73|200.73|202.73|200.73|202.28|200.28|0
1641829620000|2022-01-10 15:47:00|203.02|201.02|205.28|203.28|205.28|203.28|203.02|201.02|0
1641829630000|2022-01-10 15:47:10|205.13|203.13|205.28|203.28|205.73|203.73|205.13|203.13|0
1641829640000|2022-01-10 15:47:20|205.43|203.43|205.13|203.13|205.43|203.43|205.13|203.13|0
1641829650000|2022-01-10 15:47:30|204.83|202.83|204.08|202.08|204.83|202.83|203.93|201.93|0
1641829660000|2022-01-10 15:47:40|203.93|201.93|204.08|202.08|204.23|202.23|203.93|201.93|0
1641829670000|2022-01-10 15:47:50|203.93|201.93|203.78|201.78|204.08|202.08|203.78|201.78|0
1641829680000|2022-01-10 15:48:00|203.34|201.34|202.89|200.89|203.34|201.34|202.89|200.89|0
1641829690000|2022-01-10 15:48:10|202.74|200.74|202.74|200.74|202.89|200.89|202.74|200.74|0
1641829700000|2022-01-10 15:48:20|202.89|200.89|202.59|200.59|202.89|200.89|202.59|200.59|0
1641829710000|2022-01-10 15:48:30|202.44|200.44|202.29|200.29|202.44|200.44|202.29|200.29|0
1641829720000|2022-01-10 15:48:40|202.15|200.15|201.85|199.85|202.15|200.15|201.85|199.85|0
1641829730000|2022-01-10 15:48:50|201.7|199.7|200.52|198.52|201.7|199.7|200.52|198.52|0
1641829740000|2022-01-10 15:49:00|200.96|198.96|200.96|198.96|200.96|198.96|200.81|198.81|0
1641829750000|2022-01-10 15:49:10|200.81|198.81|200.37|198.37|200.81|198.81|200.07|198.07|0
1641829760000|2022-01-10 15:49:20|199.93|197.93|200.37|198.37|200.37|198.37|199.93|197.93|0
1641829770000|2022-01-10 15:49:30|200.07|198.07|200.22|198.22|200.22|198.22|200.07|198.07|0
1641829780000|2022-01-10 15:49:40|200.81|198.81|201.11|199.11|201.26|199.26|200.81|198.81|0
1641829790000|2022-01-10 15:49:50|201.26|199.26|201.26|199.26|201.26|199.26|201.11|199.11|0
1641829800000|2022-01-10 15:50:00|201.11|199.11|200.52|198.52|201.11|199.11|200.37|198.37|0
1641829810000|2022-01-10 15:50:10|200.66|198.66|200.37|198.37|200.66|198.66|200.22|198.22|0
1641829820000|2022-01-10 15:50:20|200.96|198.96|201.11|199.11|201.4|199.4|200.96|198.96|0
1641829830000|2022-01-10 15:50:30|201.4|199.4|200.52|198.52|201.4|199.4|200.52|198.52|0
1641829840000|2022-01-10 15:50:40|200.66|198.66|200.22|198.22|200.66|198.66|200.07|198.07|0
1641829850000|2022-01-10 15:50:50|200.52|198.52|200.66|198.66|200.96|198.96|200.52|198.52|0
1641829860000|2022-01-10 15:51:00|200.96|198.96|201.85|199.85|201.85|199.85|200.96|198.96|0
1641829870000|2022-01-10 15:51:10|202.14|200.14|203.04|201.04|203.04|201.04|202.14|200.14|0
1641829880000|2022-01-10 15:51:20|203.18|201.18|203.33|201.33|203.33|201.33|202.89|200.89|0
1641829890000|2022-01-10 15:51:30|203.48|201.48|204.38|202.38|204.38|202.38|203.48|201.48|0
1641829900000|2022-01-10 15:51:40|204.23|202.23|203.48|201.48|204.23|202.23|203.48|201.48|0
1641829910000|2022-01-10 15:51:50|203.63|201.63|204.08|202.08|204.23|202.23|203.63|201.63|0
1641829920000|2022-01-10 15:52:00|203.63|201.63|203.48|201.48|203.63|201.63|203.48|201.48|0
1641829930000|2022-01-10 15:52:10|203.33|201.33|203.4|201.4|203.4|201.4|203.18|201.18|0
1641829940000|2022-01-10 15:52:20|203.48|201.48|202.74|200.74|203.48|201.48|202.74|200.74|0
1641829950000|2022-01-10 15:52:30|202.59|200.59|202.89|200.89|202.89|200.89|202.59|200.59|0
1641829960000|2022-01-10 15:52:40|203.03|201.03|204.23|202.23|204.23|202.23|203.03|201.03|0
1641829970000|2022-01-10 15:52:50|204.52|202.52|204.67|202.67|204.82|202.82|204.23|202.23|0
1641829980000|2022-01-10 15:53:00|204.23|202.23|203.93|201.93|204.23|202.23|203.93|201.93|0
1641829990000|2022-01-10 15:53:10|203.78|201.78|204.37|202.37|204.37|202.37|203.78|201.78|0
1641830000000|2022-01-10 15:53:20|204.52|202.52|205.12|203.12|205.12|203.12|204.37|202.37|0
1641830010000|2022-01-10 15:53:30|205.27|203.27|205.27|203.27|205.27|203.27|205.12|203.12|0
1641830020000|2022-01-10 15:53:40|205.42|203.42|205.42|203.42|205.42|203.42|205.42|203.42|0
1641830030000|2022-01-10 15:53:50|204.97|202.97|205.57|203.57|205.57|203.57|204.97|202.97|0
1641830040000|2022-01-10 15:54:00|205.42|203.42|204.67|202.67|205.42|203.42|204.67|202.67|0
1641830050000|2022-01-10 15:54:10|204.52|202.52|205.57|203.57|205.57|203.57|204.52|202.52|0
1641830060000|2022-01-10 15:54:20|205.72|203.72|206.47|204.47|206.47|204.47|205.72|203.72|0
1641830070000|2022-01-10 15:54:30|205.87|203.87|205.72|203.72|205.94|203.94|205.72|203.72|0
1641830080000|2022-01-10 15:54:40|205.27|203.27|204.97|202.97|205.27|203.27|204.82|202.82|0
1641830090000|2022-01-10 15:54:50|204.67|202.67|205.12|203.12|205.27|203.27|204.67|202.67|0
1641830100000|2022-01-10 15:55:00|205.57|203.57|205.12|203.12|205.57|203.57|205.12|203.12|0
1641830110000|2022-01-10 15:55:10|204.82|202.82|205.12|203.12|205.12|203.12|204.82|202.82|0
1641830120000|2022-01-10 15:55:20|205.57|203.57|205.87|203.87|205.87|203.87|205.57|203.57|0
1641830130000|2022-01-10 15:55:30|205.12|203.12|204.74|202.74|205.12|203.12|204.74|202.74|0
1641830140000|2022-01-10 15:55:40|204.52|202.52|204.52|202.52|204.67|202.67|204.37|202.37|0
1641830150000|2022-01-10 15:55:50|204|202|203.63|201.63|204.07|202.07|203.63|201.63|0
1641830160000|2022-01-10 15:56:00|203.18|201.18|203.48|201.48|203.48|201.48|203.18|201.18|0
1641830170000|2022-01-10 15:56:10|203.33|201.33|202.88|200.88|203.33|201.33|202.88|200.88|0
1641830180000|2022-01-10 15:56:20|203.03|201.03|202.95|200.95|203.03|201.03|202.95|200.95|0
1641830190000|2022-01-10 15:56:30|203.03|201.03|202.44|200.44|203.03|201.03|202.29|200.29|0
1641830200000|2022-01-10 15:56:40|202.58|200.58|202.44|200.44|202.73|200.73|202.44|200.44|0
1641830210000|2022-01-10 15:56:50|202.58|200.58|202.73|200.73|202.88|200.88|202.44|200.44|0
1641830220000|2022-01-10 15:57:00|203.33|201.33|204.37|202.37|204.37|202.37|203.33|201.33|0
1641830230000|2022-01-10 15:57:10|204.07|202.07|202.88|200.88|204.07|202.07|202.88|200.88|0
1641830240000|2022-01-10 15:57:20|202.73|200.73|203.48|201.48|203.48|201.48|202.73|200.73|0
1641830250000|2022-01-10 15:57:30|203.77|201.77|204.52|202.52|204.52|202.52|203.77|201.77|0
1641830260000|2022-01-10 15:57:40|204.67|202.67|204.82|202.82|204.82|202.82|204.22|202.22|0
1641830270000|2022-01-10 15:57:50|204.97|202.97|204.97|202.97|205.27|203.27|204.59|202.59|0
1641830280000|2022-01-10 15:58:00|204.82|202.82|205.42|203.42|205.42|203.42|204.52|202.52|0
1641830290000|2022-01-10 15:58:10|205.57|203.57|206.17|204.17|206.17|204.17|205.57|203.57|0
1641830300000|2022-01-10 15:58:20|206.47|204.47|206.92|204.92|206.92|204.92|206.32|204.32|0
1641830310000|2022-01-10 15:58:30|207.07|205.07|207.22|205.22|207.52|205.52|206.92|204.92|0
1641830320000|2022-01-10 15:58:40|207.07|205.07|207.07|205.07|207.22|205.22|207.07|205.07|0
1641830330000|2022-01-10 15:58:50|206.77|204.77|206.77|204.77|206.77|204.77|206.77|204.77|0
1641830340000|2022-01-10 15:59:00|206.92|204.92|207.07|205.07|207.07|205.07|206.92|204.92|0
1641830350000|2022-01-10 15:59:10|206.77|204.77|207.52|205.52|207.67|205.67|206.62|204.62|0
1641830360000|2022-01-10 15:59:20|206.92|204.92|206.77|204.77|206.92|204.92|206.69|204.69|0
1641830370000|2022-01-10 15:59:30|206.92|204.92|207.22|205.22|207.37|205.37|206.92|204.92|0
1641830380000|2022-01-10 15:59:40|207.07|205.07|206.92|204.92|207.07|205.07|206.77|204.77|0
1641830390000|2022-01-10 15:59:50|206.62|204.62|206.47|204.47|206.77|204.77|206.47|204.47|0
1641830400000|2022-01-10 16:00:00|205.87|203.87|205.87|203.87|206.17|204.17|205.72|203.72|0
1641830410000|2022-01-10 16:00:10|205.57|203.57|205.57|203.57|206.01|204.01|205.57|203.57|0
1641830420000|2022-01-10 16:00:20|205.42|203.42|205.86|203.86|205.94|203.94|205.42|203.42|0
1641830430000|2022-01-10 16:00:30|205.71|203.71|205.71|203.71|205.71|203.71|205.42|203.42|0
1641830440000|2022-01-10 16:00:40|205.56|203.56|204.22|202.22|205.56|203.56|204.22|202.22|0
1641830450000|2022-01-10 16:00:50|204.52|202.52|204.52|202.52|204.52|202.52|204.29|202.29|0
1641830460000|2022-01-10 16:01:00|204.82|202.82|204.22|202.22|204.82|202.82|204.22|202.22|0
1641830470000|2022-01-10 16:01:10|204.37|202.37|204.97|202.97|204.97|202.97|204.37|202.37|0
1641830480000|2022-01-10 16:01:20|204.37|202.37|205.71|203.71|205.71|203.71|204.37|202.37|0
1641830490000|2022-01-10 16:01:30|205.86|203.86|206.46|204.46|206.46|204.46|205.86|203.86|0
1641830500000|2022-01-10 16:01:40|206.76|204.76|206.76|204.76|206.91|204.91|206.61|204.61|0
1641830510000|2022-01-10 16:01:50|206.91|204.91|207.06|205.06|207.37|205.37|206.91|204.91|0
1641830520000|2022-01-10 16:02:00|206.61|204.61|205.56|203.56|206.61|204.61|205.41|203.41|0
1641830530000|2022-01-10 16:02:10|205.26|203.26|204.97|202.97|205.41|203.41|204.97|202.97|0
1641830540000|2022-01-10 16:02:20|205.11|203.11|204.52|202.52|205.11|203.11|204.52|202.52|0
1641830550000|2022-01-10 16:02:30|204.96|202.96|204.96|202.96|205.11|203.11|204.96|202.96|0
1641830560000|2022-01-10 16:02:40|204.82|202.82|205.56|203.56|205.56|203.56|204.82|202.82|0
1641830570000|2022-01-10 16:02:50|205.11|203.11|204.37|202.37|205.11|203.11|204.37|202.37|0
1641830580000|2022-01-10 16:03:00|204.52|202.52|204.96|202.96|204.96|202.96|204.52|202.52|0
1641830590000|2022-01-10 16:03:10|205.26|203.26|204.67|202.67|205.26|203.26|204.67|202.67|0
1641830600000|2022-01-10 16:03:20|204.52|202.52|203.77|201.77|204.52|202.52|203.77|201.77|0
1641830610000|2022-01-10 16:03:30|203.62|201.62|203.02|201.02|203.62|201.62|203.02|201.02|0
1641830620000|2022-01-10 16:03:40|203.17|201.17|203.32|201.32|203.47|201.47|203.17|201.17|0
1641830630000|2022-01-10 16:03:50|203.02|201.02|203.47|201.47|203.47|201.47|203.02|201.02|0
1641830640000|2022-01-10 16:04:00|203.17|201.17|202.73|200.73|203.17|201.17|202.58|200.58|0
1641830650000|2022-01-10 16:04:10|203.02|201.02|203.47|201.47|203.47|201.47|203.02|201.02|0
1641830660000|2022-01-10 16:04:20|203.62|201.62|203.62|201.62|203.92|201.92|203.62|201.62|0
1641830670000|2022-01-10 16:04:30|203.77|201.77|204.66|202.66|204.66|202.66|203.77|201.77|0
1641830680000|2022-01-10 16:04:40|204.37|202.37|205.11|203.11|205.26|203.26|204.37|202.37|0
1641830690000|2022-01-10 16:04:50|205.56|203.56|206.91|204.91|206.91|204.91|205.56|203.56|0
1641830700000|2022-01-10 16:05:00|206.31|204.31|206.68|204.68|206.68|204.68|206.16|204.16|0
1641830710000|2022-01-10 16:05:10|207.21|205.21|206.76|204.76|207.66|205.66|206.76|204.76|0
1641830720000|2022-01-10 16:05:20|207.36|205.36|207.21|205.21|207.66|205.66|207.21|205.21|0
1641830730000|2022-01-10 16:05:30|207.13|205.13|206.76|204.76|207.13|205.13|206.76|204.76|0
1641830740000|2022-01-10 16:05:40|206.91|204.91|207.36|205.36|207.36|205.36|206.76|204.76|0
1641830750000|2022-01-10 16:05:50|207.51|205.51|207.66|205.66|207.66|205.66|207.51|205.51|0
1641830760000|2022-01-10 16:06:00|207.81|205.81|207.81|205.81|207.96|205.96|207.81|205.81|0
1641830770000|2022-01-10 16:06:10|208.27|206.27|208.72|206.72|208.72|206.72|208.27|206.27|0
1641830780000|2022-01-10 16:06:20|208.42|206.42|209.02|207.02|209.02|207.02|208.42|206.42|0
1641830790000|2022-01-10 16:06:30|208.87|206.87|209.63|207.63|209.63|207.63|208.87|206.87|0
1641830800000|2022-01-10 16:06:40|209.17|207.17|209.02|207.02|209.32|207.32|209.02|207.02|0
1641830810000|2022-01-10 16:06:50|209.63|207.63|209.63|207.63|209.78|207.78|209.63|207.63|0
1641830820000|2022-01-10 16:07:00|209.93|207.93|209.47|207.47|209.93|207.93|209.32|207.32|0
1641830830000|2022-01-10 16:07:10|209.63|207.63|209.32|207.32|209.63|207.63|209.32|207.32|0
1641830840000|2022-01-10 16:07:20|208.87|206.87|208.57|206.57|208.87|206.87|208.42|206.42|0
1641830850000|2022-01-10 16:07:30|208.42|206.42|207.81|205.81|208.42|206.42|207.81|205.81|0
1641830860000|2022-01-10 16:07:40|207.66|205.66|208.72|206.72|208.72|206.72|207.51|205.51|0
1641830870000|2022-01-10 16:07:50|208.87|206.87|208.57|206.57|208.87|206.87|208.42|206.42|0
1641830880000|2022-01-10 16:08:00|208.26|206.26|208.11|206.11|208.26|206.26|208.11|206.11|0
1641830890000|2022-01-10 16:08:10|208.72|206.72|208.42|206.42|208.72|206.72|208.42|206.42|0
1641830900000|2022-01-10 16:08:20|208.72|206.72|209.17|207.17|209.17|207.17|208.72|206.72|0
1641830910000|2022-01-10 16:08:30|209.62|207.62|209.62|207.62|209.62|207.62|209.62|207.62|0
1641830920000|2022-01-10 16:08:40|209.32|207.32|209.17|207.17|209.47|207.47|209.17|207.17|0
1641830930000|2022-01-10 16:08:50|209.62|207.62|209.78|207.78|209.78|207.78|209.47|207.47|0
1641830940000|2022-01-10 16:09:00|209.47|207.47|210.08|208.08|210.08|208.08|209.47|207.47|0
1641830950000|2022-01-10 16:09:10|210.38|208.38|210.38|208.38|210.38|208.38|209.93|207.93|0
1641830960000|2022-01-10 16:09:20|210.68|208.68|210.23|208.23|210.68|208.68|210.23|208.23|0
1641830970000|2022-01-10 16:09:30|210.53|208.53|210.23|208.23|210.53|208.53|210.23|208.23|0
1641830980000|2022-01-10 16:09:40|210.08|208.08|210.38|208.38|210.38|208.38|210.08|208.08|0
1641830990000|2022-01-10 16:09:50|210.23|208.23|210.53|208.53|210.53|208.53|210.23|208.23|0
1641831000000|2022-01-10 16:10:00|210.99|208.99|209.62|207.62|210.99|208.99|209.62|207.62|0
1641831010000|2022-01-10 16:10:10|209.77|207.77|209.47|207.47|209.77|207.77|209.47|207.47|0
1641831020000|2022-01-10 16:10:20|209.77|207.77|209.77|207.77|209.93|207.93|209.77|207.77|0
1641831030000|2022-01-10 16:10:30|209.93|207.93|210.68|208.68|210.68|208.68|209.93|207.93|0
1641831040000|2022-01-10 16:10:40|210.99|208.99|211.14|209.14|211.14|209.14|210.99|208.99|0
1641831050000|2022-01-10 16:10:50|211.44|209.44|211.44|209.44|211.6|209.6|211.44|209.44|0
1641831060000|2022-01-10 16:11:00|211.29|209.29|211.44|209.44|211.6|209.6|211.29|209.29|0
1641831070000|2022-01-10 16:11:10|211.29|209.29|212.05|210.05|212.2|210.2|211.29|209.29|0
1641831080000|2022-01-10 16:11:20|212.2|210.2|212.05|210.05|212.2|210.2|211.75|209.75|0
1641831090000|2022-01-10 16:11:30|212.2|210.2|212.2|210.2|212.36|210.36|212.05|210.05|0
1641831100000|2022-01-10 16:11:40|212.05|210.05|212.51|210.51|212.51|210.51|212.05|210.05|0
1641831110000|2022-01-10 16:11:50|212.36|210.36|213.42|211.42|213.42|211.42|212.36|210.36|0
1641831120000|2022-01-10 16:12:00|213.58|211.58|213.42|211.42|213.58|211.58|213.42|211.42|0
1641831130000|2022-01-10 16:12:10|213.12|211.12|213.58|211.58|213.58|211.58|213.12|211.12|0
1641831140000|2022-01-10 16:12:20|213.42|211.42|214.04|212.04|214.04|212.04|213.42|211.42|0
1641831150000|2022-01-10 16:12:30|214.19|212.19|214.19|212.19|214.19|212.19|214.19|212.19|0
1641831160000|2022-01-10 16:12:40|214.04|212.04|214.19|212.19|214.19|212.19|214.04|212.04|0
1641831170000|2022-01-10 16:12:50|214.34|212.34|214.65|212.65|214.65|212.65|214.34|212.34|0
1641831180000|2022-01-10 16:13:00|214.8|212.8|214.5|212.5|214.8|212.8|214.5|212.5|0
1641831190000|2022-01-10 16:13:10|214.65|212.65|213.96|211.96|214.65|212.65|213.96|211.96|0
1641831200000|2022-01-10 16:13:20|213.88|211.88|213.58|211.58|214.04|212.04|213.58|211.58|0
1641831210000|2022-01-10 16:13:30|213.42|211.42|213.58|211.58|213.73|211.73|213.42|211.42|0
1641831220000|2022-01-10 16:13:40|213.27|211.27|213.12|211.12|213.27|211.27|212.97|210.97|0
1641831230000|2022-01-10 16:13:50|213.27|211.27|212.81|210.81|213.27|211.27|212.81|210.81|0
1641831240000|2022-01-10 16:14:00|213.12|211.12|213.73|211.73|213.73|211.73|213.12|211.12|0
1641831250000|2022-01-10 16:14:10|213.58|211.58|213.12|211.12|213.58|211.58|213.12|211.12|0
1641831260000|2022-01-10 16:14:20|213.27|211.27|213.42|211.42|213.42|211.42|213.27|211.27|0
1641831270000|2022-01-10 16:14:30|213.58|211.58|213.58|211.58|213.73|211.73|213.58|211.58|0
1641831280000|2022-01-10 16:14:40|213.73|211.73|213.58|211.58|213.88|211.88|213.58|211.58|0
1641831290000|2022-01-10 16:14:50|213.73|211.73|213.88|211.88|214.03|212.03|213.73|211.73|0
1641831300000|2022-01-10 16:15:00|213.58|211.58|213.88|211.88|213.88|211.88|213.58|211.58|0
1641831310000|2022-01-10 16:15:10|213.73|211.73|214.03|212.03|214.03|212.03|213.73|211.73|0
1641831320000|2022-01-10 16:15:20|214.19|212.19|214.03|212.03|214.34|212.34|214.03|212.03|0
1641831330000|2022-01-10 16:15:30|213.88|211.88|213.57|211.57|213.88|211.88|213.42|211.42|0
1641831340000|2022-01-10 16:15:40|213.42|211.42|212.81|210.81|213.42|211.42|212.81|210.81|0
1641831350000|2022-01-10 16:15:50|212.51|210.51|212.51|210.51|212.51|210.51|212.51|210.51|0
1641831360000|2022-01-10 16:16:00|212.05|210.05|211.74|209.74|212.05|210.05|211.59|209.59|0
1641831370000|2022-01-10 16:16:10|212.2|210.2|212.2|210.2|212.35|210.35|212.05|210.05|0
1641831380000|2022-01-10 16:16:20|212.51|210.51|212.66|210.66|212.66|210.66|212.51|210.51|0
1641831390000|2022-01-10 16:16:30|212.51|210.51|212.35|210.35|212.51|210.51|212.35|210.35|0
1641831400000|2022-01-10 16:16:40|212.66|210.66|212.81|210.81|212.96|210.96|212.5|210.5|0
1641831410000|2022-01-10 16:16:50|212.96|210.96|212.81|210.81|212.96|210.96|212.66|210.66|0
1641831420000|2022-01-10 16:17:00|212.96|210.96|213.42|211.42|213.42|211.42|212.96|210.96|0
1641831430000|2022-01-10 16:17:10|213.27|211.27|213.88|211.88|213.88|211.88|213.27|211.27|0
1641831440000|2022-01-10 16:17:20|213.57|211.57|213.88|211.88|213.88|211.88|213.57|211.57|0
1641831450000|2022-01-10 16:17:30|214.03|212.03|214.19|212.19|214.19|212.19|214.03|212.03|0
1641831460000|2022-01-10 16:17:40|214.34|212.34|215.57|213.57|215.57|213.57|214.19|212.19|0
1641831470000|2022-01-10 16:17:50|215.87|213.87|215.11|213.11|216.34|214.34|215.11|213.11|0
1641831480000|2022-01-10 16:18:00|214.95|212.95|215.26|213.26|215.41|213.41|214.95|212.95|0
1641831490000|2022-01-10 16:18:10|215.41|213.41|217.26|215.26|217.26|215.26|215.41|213.41|0
1641831500000|2022-01-10 16:18:20|217.57|215.57|217.72|215.72|217.72|215.72|217.57|215.57|0
1641831510000|2022-01-10 16:18:30|217.57|215.57|217.72|215.72|217.88|215.88|217.57|215.57|0
1641831520000|2022-01-10 16:18:40|217.57|215.57|216.8|214.8|217.57|215.57|216.8|214.8|0
1641831530000|2022-01-10 16:18:50|217.11|215.11|216.33|214.33|217.11|215.11|216.33|214.33|0
1641831540000|2022-01-10 16:19:00|216.64|214.64|216.64|214.64|216.95|214.95|216.64|214.64|0
1641831550000|2022-01-10 16:19:10|216.8|214.8|216.95|214.95|216.95|214.95|216.8|214.8|0
1641831560000|2022-01-10 16:19:20|217.1|215.1|216.95|214.95|217.26|215.26|216.95|214.95|0
1641831570000|2022-01-10 16:19:30|217.1|215.1|217.1|215.1|217.1|215.1|217.1|215.1|0
1641831580000|2022-01-10 16:19:40|216.95|214.95|216.8|214.8|216.95|214.95|216.8|214.8|0
1641831590000|2022-01-10 16:19:50|217.26|215.26|217.1|215.1|217.26|215.26|216.8|214.8|0
1641831600000|2022-01-10 16:20:00|216.95|214.95|216.18|214.18|216.95|214.95|216.18|214.18|0
1641831610000|2022-01-10 16:20:10|215.87|213.87|215.87|213.87|216.03|214.03|215.87|213.87|0
1641831620000|2022-01-10 16:20:20|216.03|214.03|215.87|213.87|216.18|214.18|215.87|213.87|0
1641831630000|2022-01-10 16:20:30|215.72|213.72|216.03|214.03|216.18|214.18|215.72|213.72|0
1641831640000|2022-01-10 16:20:40|215.72|213.72|215.79|213.79|215.79|213.79|215.72|213.72|0
1641831650000|2022-01-10 16:20:50|215.41|213.41|215.72|213.72|215.72|213.72|215.41|213.41|0
1641831660000|2022-01-10 16:21:00|215.87|213.87|216.49|214.49|216.49|214.49|215.87|213.87|0
1641831670000|2022-01-10 16:21:10|216.64|214.64|216.49|214.49|216.64|214.64|216.33|214.33|0
1641831680000|2022-01-10 16:21:20|216.64|214.64|216.79|214.79|216.79|214.79|216.64|214.64|0
1641831690000|2022-01-10 16:21:30|216.95|214.95|216.95|214.95|216.95|214.95|216.95|214.95|0
1641831700000|2022-01-10 16:21:40|216.79|214.79|217.1|215.1|217.1|215.1|216.79|214.79|0
1641831710000|2022-01-10 16:21:50|216.79|214.79|217.1|215.1|217.1|215.1|216.79|214.79|0
1641831720000|2022-01-10 16:22:00|217.41|215.41|217.26|215.26|217.41|215.41|217.26|215.26|0
1641831730000|2022-01-10 16:22:10|217.41|215.41|217.26|215.26|217.41|215.41|217.26|215.26|0
1641831740000|2022-01-10 16:22:20|217.1|215.1|217.41|215.41|217.72|215.72|217.1|215.1|0
1641831750000|2022-01-10 16:22:30|217.1|215.1|216.64|214.64|217.26|215.26|216.64|214.64|0
1641831760000|2022-01-10 16:22:40|216.95|214.95|217.26|215.26|217.41|215.41|216.95|214.95|0
1641831770000|2022-01-10 16:22:50|217.18|215.18|217.72|215.72|217.72|215.72|217.1|215.1|0
1641831780000|2022-01-10 16:23:00|217.87|215.87|218.34|216.34|218.34|216.34|217.79|215.79|0
1641831790000|2022-01-10 16:23:10|218.49|216.49|218.65|216.65|218.8|216.8|218.49|216.49|0
1641831800000|2022-01-10 16:23:20|218.34|216.34|218.18|216.18|218.49|216.49|218.18|216.18|0
1641831810000|2022-01-10 16:23:30|218.49|216.49|218.8|216.8|218.8|216.8|218.49|216.49|0
1641831820000|2022-01-10 16:23:40|218.65|216.65|218.96|216.96|218.96|216.96|218.65|216.65|0
1641831830000|2022-01-10 16:23:50|219.27|217.27|219.58|217.58|219.58|217.58|219.27|217.27|0
1641831840000|2022-01-10 16:24:00|219.27|217.27|219.89|217.89|219.89|217.89|219.27|217.27|0
1641831850000|2022-01-10 16:24:10|219.73|217.73|219.42|217.42|219.73|217.73|219.42|217.42|0
1641831860000|2022-01-10 16:24:20|219.11|217.11|219.73|217.73|219.73|217.73|219.11|217.11|0
1641831870000|2022-01-10 16:24:30|219.58|217.58|219.58|217.58|219.89|217.89|219.58|217.58|0
1641831880000|2022-01-10 16:24:40|219.42|217.42|218.65|216.65|219.42|217.42|218.65|216.65|0
1641831890000|2022-01-10 16:24:50|221.95|219.95|217.75|215.75|221.95|219.95|217.59|215.59|0
1641831900000|2022-01-10 16:25:00|217.59|215.59|217.44|215.44|217.59|215.59|217.44|215.44|0
1641831910000|2022-01-10 16:25:10|217.59|215.59|217.28|215.28|217.59|215.59|217.28|215.28|0
1641831920000|2022-01-10 16:25:20|217.13|215.13|216.82|214.82|217.13|215.13|216.82|214.82|0
1641831930000|2022-01-10 16:25:30|216.97|214.97|216.82|214.82|217.13|215.13|216.82|214.82|0
1641831940000|2022-01-10 16:25:40|216.97|214.97|216.97|214.97|216.97|214.97|216.82|214.82|0
1641831950000|2022-01-10 16:25:50|216.82|214.82|216.35|214.35|216.82|214.82|216.35|214.35|0
1641831960000|2022-01-10 16:26:00|216.82|214.82|217.59|215.59|217.59|215.59|216.82|214.82|0
1641831970000|2022-01-10 16:26:10|218.06|216.06|217.9|215.9|218.06|216.06|217.9|215.9|0
1641831980000|2022-01-10 16:26:20|217.28|215.28|217.28|215.28|217.28|215.28|216.97|214.97|0
1641831990000|2022-01-10 16:26:30|217.9|215.9|218.53|216.53|218.53|216.53|217.9|215.9|0
1641832000000|2022-01-10 16:26:40|218.99|216.99|218.68|216.68|218.99|216.99|218.53|216.53|0
1641832010000|2022-01-10 16:26:50|218.84|216.84|218.68|216.68|218.84|216.84|218.68|216.68|0
1641832020000|2022-01-10 16:27:00|218.84|216.84|218.84|216.84|218.84|216.84|218.84|216.84|0
1641832030000|2022-01-10 16:27:10|218.68|216.68|218.37|216.37|218.84|216.84|218.37|216.37|0
1641832040000|2022-01-10 16:27:20|218.21|216.21|218.06|216.06|218.21|216.21|218.06|216.06|0
1641832050000|2022-01-10 16:27:30|218.21|216.21|218.06|216.06|218.21|216.21|218.06|216.06|0
1641832060000|2022-01-10 16:27:40|218.21|216.21|218.06|216.06|218.37|216.37|218.06|216.06|0
1641832070000|2022-01-10 16:27:50|217.75|215.75|217.9|215.9|217.9|215.9|217.75|215.75|0
1641832080000|2022-01-10 16:28:00|217.75|215.75|217.28|215.28|217.75|215.75|217.28|215.28|0
1641832090000|2022-01-10 16:28:10|217.44|215.44|218.37|216.37|218.37|216.37|217.44|215.44|0
1641832100000|2022-01-10 16:28:20|218.52|216.52|218.83|216.83|218.83|216.83|218.52|216.52|0
1641832110000|2022-01-10 16:28:30|218.99|216.99|218.99|216.99|218.99|216.99|218.68|216.68|0
1641832120000|2022-01-10 16:28:40|219.46|217.46|219.3|217.3|219.46|217.46|219.3|217.3|0
1641832130000|2022-01-10 16:28:50|219.61|217.61|219.77|217.77|219.77|217.77|219.61|217.61|0
1641832140000|2022-01-10 16:29:00|219.3|217.3|219.3|217.3|219.46|217.46|219.3|217.3|0
1641832150000|2022-01-10 16:29:10|219.46|217.46|219.69|217.69|219.69|217.69|219.46|217.46|0
1641832160000|2022-01-10 16:29:20|219.61|217.61|218.99|216.99|219.61|217.61|218.99|216.99|0
1641832170000|2022-01-10 16:29:30|219.3|217.3|219.77|217.77|220.08|218.08|219.3|217.3|0
1641832180000|2022-01-10 16:29:40|219.46|217.46|219.61|217.61|219.61|217.61|219.46|217.46|0
1641832190000|2022-01-10 16:29:50|219.46|217.46|219.46|217.46|219.46|217.46|219.3|217.3|0
1641832200000|2022-01-10 16:30:00|219.15|217.15|218.52|216.52|219.15|217.15|218.52|216.52|0
1641832210000|2022-01-10 16:30:10|218.37|216.37|217.9|215.9|218.37|216.37|217.9|215.9|0
1641832220000|2022-01-10 16:30:20|218.37|216.37|218.37|216.37|218.37|216.37|218.21|216.21|0
1641832230000|2022-01-10 16:30:30|217.9|215.9|217.28|215.28|217.9|215.9|217.28|215.28|0
1641832240000|2022-01-10 16:30:40|217.75|215.75|217.97|215.97|217.97|215.97|217.75|215.75|0
1641832250000|2022-01-10 16:30:50|218.21|216.21|218.06|216.06|218.21|216.21|217.9|215.9|0
1641832260000|2022-01-10 16:31:00|218.21|216.21|218.06|216.06|218.21|216.21|218.06|216.06|0
1641832270000|2022-01-10 16:31:10|218.21|216.21|218.06|216.06|218.21|216.21|218.06|216.06|0
1641832280000|2022-01-10 16:31:20|217.9|215.9|217.74|215.74|217.9|215.9|217.74|215.74|0
1641832290000|2022-01-10 16:31:30|217.28|215.28|216.97|214.97|217.28|215.28|216.97|214.97|0
1641832300000|2022-01-10 16:31:40|217.12|215.12|216.97|214.97|217.12|215.12|216.97|214.97|0
1641832310000|2022-01-10 16:31:50|216.81|214.81|216.66|214.66|216.81|214.81|216.66|214.66|0
1641832320000|2022-01-10 16:32:00|217.12|215.12|216.35|214.35|217.12|215.12|216.35|214.35|0
1641832330000|2022-01-10 16:32:10|216.5|214.5|215.89|213.89|216.5|214.5|215.89|213.89|0
1641832340000|2022-01-10 16:32:20|215.73|213.73|215.73|213.73|215.73|213.73|215.73|213.73|0
1641832350000|2022-01-10 16:32:30|215.58|213.58|215.58|213.58|215.58|213.58|215.27|213.27|0
1641832360000|2022-01-10 16:32:40|215.73|213.73|215.73|213.73|215.73|213.73|215.58|213.58|0
1641832370000|2022-01-10 16:32:50|215.58|213.58|215.73|213.73|215.73|213.73|215.58|213.58|0
1641832380000|2022-01-10 16:33:00|215.58|213.58|216.04|214.04|216.04|214.04|215.58|213.58|0
1641832390000|2022-01-10 16:33:10|215.88|213.88|215.73|213.73|215.88|213.88|215.42|213.42|0
1641832400000|2022-01-10 16:33:20|215.58|213.58|215.11|213.11|215.58|213.58|215.11|213.11|0
1641832410000|2022-01-10 16:33:30|215.27|213.27|215.11|213.11|215.27|213.27|215.11|213.11|0
1641832420000|2022-01-10 16:33:40|214.96|212.96|214.65|212.65|214.96|212.96|214.65|212.65|0
1641832430000|2022-01-10 16:33:50|214.8|212.8|214.03|212.03|214.8|212.8|214.03|212.03|0
1641832440000|2022-01-10 16:34:00|214.34|212.34|214.65|212.65|214.65|212.65|214.34|212.34|0
1641832450000|2022-01-10 16:34:10|214.8|212.8|215.11|213.11|215.11|213.11|214.8|212.8|0
1641832460000|2022-01-10 16:34:20|214.96|212.96|215.57|213.57|215.57|213.57|214.96|212.96|0
1641832470000|2022-01-10 16:34:30|215.11|213.11|215.27|213.27|215.42|213.42|215.11|213.11|0
1641832480000|2022-01-10 16:34:40|215.42|213.42|214.96|212.96|215.42|213.42|214.96|212.96|0
1641832490000|2022-01-10 16:34:50|215.11|213.11|214.65|212.65|215.11|213.11|214.65|212.65|0
1641832500000|2022-01-10 16:35:00|214.19|212.19|214.19|212.19|214.65|212.65|214.19|212.19|0
1641832510000|2022-01-10 16:35:10|214.65|212.65|214.65|212.65|214.96|212.96|214.65|212.65|0
1641832520000|2022-01-10 16:35:20|214.8|212.8|215.11|213.11|215.11|213.11|214.8|212.8|0
1641832530000|2022-01-10 16:35:30|214.96|212.96|213.73|211.73|214.96|212.96|213.73|211.73|0
1641832540000|2022-01-10 16:35:40|214.03|212.03|214.03|212.03|214.19|212.19|214.03|212.03|0
1641832550000|2022-01-10 16:35:50|213.88|211.88|214.19|212.19|214.49|212.49|213.88|211.88|0
1641832560000|2022-01-10 16:36:00|213.95|211.95|213.72|211.72|213.95|211.95|213.72|211.72|0
1641832570000|2022-01-10 16:36:10|214.34|212.34|214.8|212.8|214.8|212.8|214.19|212.19|0
1641832580000|2022-01-10 16:36:20|214.34|212.34|214.19|212.19|214.65|212.65|214.19|212.19|0
1641832590000|2022-01-10 16:36:30|214.34|212.34|214.34|212.34|214.34|212.34|214.03|212.03|0
1641832600000|2022-01-10 16:36:40|214.19|212.19|214.03|212.03|214.19|212.19|214.03|212.03|0
1641832610000|2022-01-10 16:36:50|213.88|211.88|213.57|211.57|214.03|212.03|213.57|211.57|0
1641832620000|2022-01-10 16:37:00|213.11|211.11|213.72|211.72|213.72|211.72|213.11|211.11|0
1641832630000|2022-01-10 16:37:10|213.88|211.88|213.57|211.57|213.88|211.88|213.57|211.57|0
1641832640000|2022-01-10 16:37:20|213.42|211.42|213.11|211.11|213.42|211.42|213.11|211.11|0
1641832650000|2022-01-10 16:37:30|212.96|210.96|212.65|210.65|212.96|210.96|212.65|210.65|0
1641832660000|2022-01-10 16:37:40|212.5|210.5|212.34|210.34|212.5|210.5|212.19|210.19|0
1641832670000|2022-01-10 16:37:50|212.19|210.19|212.04|210.04|212.19|210.19|212.04|210.04|0
1641832680000|2022-01-10 16:38:00|211.88|209.88|212.5|210.5|212.65|210.65|211.88|209.88|0
1641832690000|2022-01-10 16:38:10|212.8|210.8|212.96|210.96|212.96|210.96|212.8|210.8|0
1641832700000|2022-01-10 16:38:20|212.8|210.8|212.5|210.5|212.8|210.8|212.5|210.5|0
1641832710000|2022-01-10 16:38:30|212.34|210.34|212.34|210.34|212.5|210.5|212.34|210.34|0
1641832720000|2022-01-10 16:38:40|212.19|210.19|212.65|210.65|212.65|210.65|211.88|209.88|0
1641832730000|2022-01-10 16:38:50|212.49|210.49|212.65|210.65|212.8|210.8|212.49|210.49|0
1641832740000|2022-01-10 16:39:00|212.49|210.49|212.34|210.34|212.49|210.49|212.34|210.34|0
1641832750000|2022-01-10 16:39:10|212.04|210.04|211.73|209.73|212.04|210.04|211.73|209.73|0
1641832760000|2022-01-10 16:39:20|211.58|209.58|211.73|209.73|211.73|209.73|211.58|209.58|0
1641832770000|2022-01-10 16:39:30|211.27|209.27|211.12|209.12|211.42|209.42|211.12|209.12|0
1641832780000|2022-01-10 16:39:40|211.27|209.27|211.27|209.27|211.27|209.27|210.96|208.96|0
1641832790000|2022-01-10 16:39:50|211.42|209.42|211.73|209.73|211.73|209.73|211.42|209.42|0
1641832800000|2022-01-10 16:40:00|211.58|209.58|210.96|208.96|211.58|209.58|210.96|208.96|0
1641832810000|2022-01-10 16:40:10|211.12|209.12|211.27|209.27|211.27|209.27|211.12|209.12|0
1641832820000|2022-01-10 16:40:20|211.12|209.12|210.66|208.66|211.12|209.12|210.66|208.66|0
1641832830000|2022-01-10 16:40:30|210.81|208.81|210.51|208.51|210.81|208.81|210.51|208.51|0
1641832840000|2022-01-10 16:40:40|210.66|208.66|210.35|208.35|210.66|208.66|210.35|208.35|0
1641832850000|2022-01-10 16:40:50|210.81|208.81|210.66|208.66|210.96|208.96|210.66|208.66|0
1641832860000|2022-01-10 16:41:00|210.51|208.51|210.05|208.05|210.51|208.51|210.05|208.05|0
1641832870000|2022-01-10 16:41:10|210.2|208.2|209.9|207.9|210.2|208.2|209.9|207.9|0
1641832880000|2022-01-10 16:41:20|210.05|208.05|210.2|208.2|210.2|208.2|210.05|208.05|0
1641832890000|2022-01-10 16:41:30|210.05|208.05|209.97|207.97|210.05|208.05|209.74|207.74|0
1641832900000|2022-01-10 16:41:40|209.59|207.59|209.74|207.74|209.9|207.9|209.59|207.59|0
1641832910000|2022-01-10 16:41:50|209.9|207.9|210.2|208.2|210.2|208.2|209.9|207.9|0
1641832920000|2022-01-10 16:42:00|210.05|208.05|210.2|208.2|210.2|208.2|210.05|208.05|0
1641832930000|2022-01-10 16:42:10|210.05|208.05|210.05|208.05|210.05|208.05|209.9|207.9|0
1641832940000|2022-01-10 16:42:20|209.9|207.9|210.81|208.81|210.81|208.81|209.9|207.9|0
1641832950000|2022-01-10 16:42:30|210.96|208.96|211.12|209.12|211.12|209.12|210.96|208.96|0
1641832960000|2022-01-10 16:42:40|211.19|209.19|211.12|209.12|211.19|209.19|211.12|209.12|0
1641832970000|2022-01-10 16:42:50|211.27|209.27|210.81|208.81|211.27|209.27|210.81|208.81|0
1641832980000|2022-01-10 16:43:00|210.66|208.66|210.05|208.05|210.66|208.66|210.05|208.05|0
1641832990000|2022-01-10 16:43:10|210.2|208.2|209.44|207.44|210.2|208.2|209.44|207.44|0
1641833000000|2022-01-10 16:43:20|209.59|207.59|209.29|207.29|209.59|207.59|209.29|207.29|0
1641833010000|2022-01-10 16:43:30|209.44|207.44|209.29|207.29|209.44|207.44|209.29|207.29|0
1641833020000|2022-01-10 16:43:40|209.13|207.13|209.44|207.44|209.74|207.74|209.13|207.13|0
1641833030000|2022-01-10 16:43:50|209.74|207.74|210.2|208.2|210.2|208.2|209.74|207.74|0
1641833040000|2022-01-10 16:44:00|210.35|208.35|209.89|207.89|210.35|208.35|209.89|207.89|0
1641833050000|2022-01-10 16:44:10|210.2|208.2|209.74|207.74|210.2|208.2|209.74|207.74|0
1641833060000|2022-01-10 16:44:20|209.66|207.66|209.59|207.59|209.66|207.66|209.44|207.44|0
1641833070000|2022-01-10 16:44:30|209.74|207.74|210.35|208.35|210.35|208.35|209.74|207.74|0
1641833080000|2022-01-10 16:44:40|210.81|208.81|211.11|209.11|211.57|209.57|210.81|208.81|0
1641833090000|2022-01-10 16:44:50|211.42|209.42|211.42|209.42|211.57|209.57|211.27|209.27|0
1641833100000|2022-01-10 16:45:00|211.57|209.57|211.57|209.57|211.57|209.57|211.42|209.42|0
1641833110000|2022-01-10 16:45:10|212.18|210.18|211.88|209.88|212.34|210.34|211.88|209.88|0
1641833120000|2022-01-10 16:45:20|211.72|209.72|212.18|210.18|212.64|210.64|211.72|209.72|0
1641833130000|2022-01-10 16:45:30|212.49|210.49|213.1|211.1|213.26|211.26|212.49|210.49|0
1641833140000|2022-01-10 16:45:40|212.95|210.95|213.26|211.26|213.26|211.26|212.95|210.95|0
1641833150000|2022-01-10 16:45:50|212.95|210.95|213.26|211.26|213.26|211.26|212.95|210.95|0
1641833160000|2022-01-10 16:46:00|212.95|210.95|212.26|210.26|212.95|210.95|212.26|210.26|0
1641833170000|2022-01-10 16:46:10|212.18|210.18|212.18|210.18|212.18|210.18|211.72|209.72|0
1641833180000|2022-01-10 16:46:20|211.88|209.88|212.18|210.18|212.18|210.18|211.72|209.72|0
1641833190000|2022-01-10 16:46:30|212.03|210.03|212.64|210.64|212.64|210.64|212.03|210.03|0
1641833200000|2022-01-10 16:46:40|213.1|211.1|213.26|211.26|213.26|211.26|212.95|210.95|0
1641833210000|2022-01-10 16:46:50|213.56|211.56|212.79|210.79|213.56|211.56|212.79|210.79|0
1641833220000|2022-01-10 16:47:00|212.49|210.49|211.42|209.42|212.49|210.49|211.42|209.42|0
1641833230000|2022-01-10 16:47:10|210.96|208.96|210.5|208.5|211.11|209.11|210.5|208.5|0
1641833240000|2022-01-10 16:47:20|210.81|208.81|210.65|208.65|211.11|209.11|210.65|208.65|0
1641833250000|2022-01-10 16:47:30|210.81|208.81|210.81|208.81|210.96|208.96|210.65|208.65|0
1641833260000|2022-01-10 16:47:40|210.96|208.96|211.72|209.72|211.72|209.72|210.96|208.96|0
1641833270000|2022-01-10 16:47:50|211.26|209.26|211.42|209.42|211.42|209.42|211.26|209.26|0
1641833280000|2022-01-10 16:48:00|211.26|209.26|211.57|209.57|211.88|209.88|211.26|209.26|0
1641833290000|2022-01-10 16:48:10|211.72|209.72|211.42|209.42|211.72|209.72|211.42|209.42|0
1641833300000|2022-01-10 16:48:20|211.57|209.57|211.57|209.57|212.18|210.18|211.57|209.57|0
1641833310000|2022-01-10 16:48:30|211.42|209.42|211.72|209.72|211.87|209.87|211.42|209.42|0
1641833320000|2022-01-10 16:48:40|211.8|209.8|210.96|208.96|211.8|209.8|210.96|208.96|0
1641833330000|2022-01-10 16:48:50|211.11|209.11|210.96|208.96|211.11|209.11|210.96|208.96|0
1641833340000|2022-01-10 16:49:00|211.11|209.11|210.65|208.65|211.11|209.11|210.65|208.65|0
1641833350000|2022-01-10 16:49:10|210.2|208.2|211.26|209.26|211.95|209.95|210.2|208.2|0
1641833360000|2022-01-10 16:49:20|210.96|208.96|211.26|209.26|211.26|209.26|210.96|208.96|0
1641833370000|2022-01-10 16:49:30|211.42|209.42|212.33|210.33|212.33|210.33|211.42|209.42|0
1641833380000|2022-01-10 16:49:40|212.64|210.64|212.18|210.18|212.64|210.64|212.18|210.18|0
1641833390000|2022-01-10 16:49:50|212.49|210.49|212.33|210.33|212.64|210.64|212.33|210.33|0
1641833400000|2022-01-10 16:50:00|211.41|209.41|210.96|208.96|211.41|209.41|210.8|208.8|0
1641833420000|2022-01-10 16:50:20|210.35|208.35|211.11|209.11|211.11|209.11|210.19|208.19|0
1641833430000|2022-01-10 16:50:30|211.72|209.72|211.57|209.57|211.72|209.72|211.57|209.57|0
1641833440000|2022-01-10 16:50:40|211.11|209.11|211.41|209.41|211.41|209.41|211.11|209.11|0
1641833450000|2022-01-10 16:50:50|211.26|209.26|211.26|209.26|211.26|209.26|211.11|209.11|0
1641833460000|2022-01-10 16:51:00|211.57|209.57|210.96|208.96|211.87|209.87|210.96|208.96|0
1641833470000|2022-01-10 16:51:10|210.65|208.65|209.89|207.89|210.65|208.65|209.89|207.89|0
1641833480000|2022-01-10 16:51:20|210.04|208.04|210.04|208.04|210.04|208.04|209.89|207.89|0
1641833490000|2022-01-10 16:51:30|210.35|208.35|210.65|208.65|210.65|208.65|210.35|208.35|0
1641833500000|2022-01-10 16:51:40|210.8|208.8|210.96|208.96|210.96|208.96|210.65|208.65|0
1641833510000|2022-01-10 16:51:50|210.65|208.65|210.8|208.8|210.8|208.8|210.5|208.5|0
1641833520000|2022-01-10 16:52:00|210.5|208.5|210.96|208.96|211.41|209.41|210.5|208.5|0
1641833530000|2022-01-10 16:52:10|210.95|208.95|211.11|209.11|211.11|209.11|210.95|208.95|0
1641833540000|2022-01-10 16:52:20|210.95|208.95|211.26|209.26|211.26|209.26|210.95|208.95|0
1641833550000|2022-01-10 16:52:30|211.11|209.11|210.95|208.95|211.11|209.11|210.8|208.8|0
1641833560000|2022-01-10 16:52:40|211.11|209.11|211.26|209.26|211.41|209.41|211.11|209.11|0
1641833570000|2022-01-10 16:52:50|211.41|209.41|211.72|209.72|211.72|209.72|211.26|209.26|0
1641833580000|2022-01-10 16:53:00|211.57|209.57|211.41|209.41|211.57|209.57|211.26|209.26|0
1641833590000|2022-01-10 16:53:10|212.02|210.02|211.57|209.57|212.02|210.02|211.57|209.57|0
1641833600000|2022-01-10 16:53:20|211.87|209.87|212.33|210.33|212.33|210.33|211.87|209.87|0
1641833610000|2022-01-10 16:53:30|212.18|210.18|213.25|211.25|213.25|211.25|212.18|210.18|0
1641833620000|2022-01-10 16:53:40|213.4|211.4|213.25|211.25|213.4|211.4|213.1|211.1|0
1641833630000|2022-01-10 16:53:50|213.1|211.1|212.64|210.64|213.1|211.1|212.64|210.64|0
1641833640000|2022-01-10 16:54:00|212.79|210.79|212.64|210.64|212.79|210.79|212.48|210.48|0
1641833650000|2022-01-10 16:54:10|212.79|210.79|211.56|209.56|212.79|210.79|211.56|209.56|0
1641833660000|2022-01-10 16:54:20|211.26|209.26|211.26|209.26|211.56|209.56|211.26|209.26|0
1641833670000|2022-01-10 16:54:30|211.41|209.41|210.95|208.95|211.41|209.41|210.95|208.95|0
1641833680000|2022-01-10 16:54:40|210.8|208.8|210.5|208.5|210.8|208.8|210.5|208.5|0
1641833690000|2022-01-10 16:54:50|210.8|208.8|210.95|208.95|211.41|209.41|210.8|208.8|0
1641833700000|2022-01-10 16:55:00|210.8|208.8|210.8|208.8|210.8|208.8|210.65|208.65|0
1641833710000|2022-01-10 16:55:10|210.65|208.65|210.49|208.49|210.65|208.65|210.49|208.49|0
1641833720000|2022-01-10 16:55:20|210.65|208.65|210.34|208.34|210.65|208.65|210.04|208.04|0
1641833730000|2022-01-10 16:55:30|210.49|208.49|210.42|208.42|210.49|208.49|210.19|208.19|0
1641833740000|2022-01-10 16:55:40|210.49|208.49|210.49|208.49|210.49|208.49|210.34|208.34|0
1641833750000|2022-01-10 16:55:50|210.65|208.65|210.8|208.8|210.8|208.8|210.65|208.65|0
1641833760000|2022-01-10 16:56:00|210.95|208.95|210.8|208.8|210.95|208.95|210.65|208.65|0
1641833770000|2022-01-10 16:56:10|210.87|208.87|211.1|209.1|211.1|209.1|210.87|208.87|0
1641833780000|2022-01-10 16:56:20|210.95|208.95|212.33|210.33|212.33|210.33|210.95|208.95|0
1641833790000|2022-01-10 16:56:30|212.02|210.02|211.72|209.72|212.02|210.02|211.72|209.72|0
1641833800000|2022-01-10 16:56:40|211.26|209.26|211.56|209.56|211.56|209.56|211.1|209.1|0
1641833810000|2022-01-10 16:56:50|211.41|209.41|211.56|209.56|211.56|209.56|211.41|209.41|0
1641833820000|2022-01-10 16:57:00|211.41|209.41|212.02|210.02|212.17|210.17|211.41|209.41|0
1641833830000|2022-01-10 16:57:10|211.87|209.87|212.48|210.48|212.48|210.48|211.87|209.87|0
1641833840000|2022-01-10 16:57:20|212.63|210.63|213.09|211.09|213.09|211.09|212.63|210.63|0
1641833850000|2022-01-10 16:57:30|213.25|211.25|212.94|210.94|213.25|211.25|212.79|210.79|0
1641833860000|2022-01-10 16:57:40|213.09|211.09|212.94|210.94|213.25|211.25|212.94|210.94|0
1641833870000|2022-01-10 16:57:50|213.09|211.09|212.63|210.63|213.09|211.09|212.63|210.63|0
1641833880000|2022-01-10 16:58:00|212.33|210.33|212.63|210.63|212.63|210.63|212.33|210.33|0
1641833890000|2022-01-10 16:58:10|212.33|210.33|212.48|210.48|212.48|210.48|212.02|210.02|0
1641833900000|2022-01-10 16:58:20|212.33|210.33|213.4|211.4|213.4|211.4|212.33|210.33|0
1641833910000|2022-01-10 16:58:30|212.94|210.94|213.4|211.4|213.4|211.4|212.94|210.94|0
1641833920000|2022-01-10 16:58:40|213.32|211.32|213.4|211.4|213.55|211.55|213.25|211.25|0
1641833930000|2022-01-10 16:58:50|213.55|211.55|214.01|212.01|214.01|212.01|213.55|211.55|0
1641833940000|2022-01-10 16:59:00|214.17|212.17|213.71|211.71|214.17|212.17|213.71|211.71|0
1641833950000|2022-01-10 16:59:10|213.86|211.86|214.48|212.48|214.48|212.48|213.86|211.86|0
1641833960000|2022-01-10 16:59:20|214.63|212.63|214.94|212.94|214.94|212.94|214.48|212.48|0
1641833970000|2022-01-10 16:59:30|215.25|213.25|215.4|213.4|215.4|213.4|215.25|213.25|0
1641833980000|2022-01-10 16:59:40|215.25|213.25|216.02|214.02|216.02|214.02|215.25|213.25|0
1641833990000|2022-01-10 16:59:50|215.71|213.71|215.71|213.71|216.02|214.02|215.71|213.71|0
1641834000000|2022-01-10 17:00:00|215.86|213.86|215.4|213.4|215.86|213.86|215.25|213.25|0
1641834010000|2022-01-10 17:00:10|215.25|213.25|214.17|212.17|215.25|213.25|214.17|212.17|0
1641834020000|2022-01-10 17:00:20|214.63|212.63|215.25|213.25|215.25|213.25|214.63|212.63|0
1641834030000|2022-01-10 17:00:30|215.09|213.09|214.94|212.94|215.09|213.09|214.94|212.94|0
1641834040000|2022-01-10 17:00:40|214.78|212.78|214.94|212.94|214.94|212.94|214.78|212.78|0
1641834050000|2022-01-10 17:00:50|214.78|212.78|214.63|212.63|214.78|212.78|214.63|212.63|0
1641834060000|2022-01-10 17:01:00|214.32|212.32|215.24|213.24|215.24|213.24|214.32|212.32|0
1641834070000|2022-01-10 17:01:10|215.4|213.4|215.24|213.24|215.4|213.4|215.24|213.24|0
1641834080000|2022-01-10 17:01:20|215.09|213.09|215.55|213.55|215.55|213.55|215.09|213.09|0
1641834090000|2022-01-10 17:01:30|215.09|213.09|215.24|213.24|215.24|213.24|215.09|213.09|0
1641834100000|2022-01-10 17:01:40|215.09|213.09|214.94|212.94|215.09|213.09|214.78|212.78|0
1641834110000|2022-01-10 17:01:50|214.78|212.78|214.32|212.32|214.78|212.78|214.32|212.32|0
1641834120000|2022-01-10 17:02:00|214.47|212.47|213.24|211.24|214.47|212.47|213.24|211.24|0
1641834130000|2022-01-10 17:02:10|213.4|211.4|212.94|210.94|213.4|211.4|212.94|210.94|0
1641834140000|2022-01-10 17:02:20|213.09|211.09|212.78|210.78|213.09|211.09|212.78|210.78|0
1641834150000|2022-01-10 17:02:30|212.48|210.48|212.63|210.63|212.78|210.78|212.48|210.48|0
1641834160000|2022-01-10 17:02:40|212.48|210.48|212.02|210.02|212.48|210.48|212.02|210.02|0
1641834170000|2022-01-10 17:02:50|211.86|209.86|212.17|210.17|212.17|210.17|211.86|209.86|0
1641834180000|2022-01-10 17:03:00|212.02|210.02|212.32|210.32|212.63|210.63|212.02|210.02|0
1641834190000|2022-01-10 17:03:10|212.48|210.48|211.86|209.86|212.48|210.48|211.71|209.71|0
1641834200000|2022-01-10 17:03:20|211.71|209.71|211.71|209.71|211.86|209.86|211.56|209.56|0
1641834210000|2022-01-10 17:03:30|211.56|209.56|211.71|209.71|211.86|209.86|211.56|209.56|0
1641834220000|2022-01-10 17:03:40|211.4|209.4|211.25|209.25|211.56|209.56|210.79|208.79|0
1641834230000|2022-01-10 17:03:50|211.1|209.1|210.49|208.49|211.1|209.1|210.49|208.49|0
1641834240000|2022-01-10 17:04:00|210.64|208.64|210.49|208.49|210.64|208.64|210.49|208.49|0
1641834250000|2022-01-10 17:04:10|210.64|208.64|210.56|208.56|210.64|208.64|210.49|208.49|0
1641834260000|2022-01-10 17:04:20|210.64|208.64|210.18|208.18|210.64|208.64|210.18|208.18|0
1641834270000|2022-01-10 17:04:30|210.49|208.49|210.18|208.18|210.49|208.49|210.18|208.18|0
1641834290000|2022-01-10 17:04:50|210.33|208.33|210.33|208.33|210.33|208.33|210.18|208.18|0
1641834300000|2022-01-10 17:05:00|210.49|208.49|210.03|208.03|210.49|208.49|210.03|208.03|0
1641834310000|2022-01-10 17:05:10|209.27|207.27|208.51|206.51|209.27|207.27|208.51|206.51|0
1641834320000|2022-01-10 17:05:20|208.36|206.36|209.12|207.12|209.12|207.12|208.06|206.06|0
1641834330000|2022-01-10 17:05:30|209.27|207.27|209.27|207.27|209.27|207.27|209.12|207.12|0
1641834340000|2022-01-10 17:05:40|209.42|207.42|209.27|207.27|209.42|207.42|209.12|207.12|0
1641834350000|2022-01-10 17:05:50|209.42|207.42|209.42|207.42|209.42|207.42|209.42|207.42|0
1641834360000|2022-01-10 17:06:00|209.57|207.57|208.96|206.96|209.57|207.57|208.96|206.96|0
1641834370000|2022-01-10 17:06:10|209.12|207.12|209.42|207.42|209.42|207.42|208.66|206.66|0
1641834380000|2022-01-10 17:06:20|209.57|207.57|209.88|207.88|209.88|207.88|209.57|207.57|0
1641834390000|2022-01-10 17:06:30|209.72|207.72|210.94|208.94|211.1|209.1|209.72|207.72|0
1641834400000|2022-01-10 17:06:40|210.64|208.64|210.79|208.79|210.79|208.79|210.64|208.64|0
1641834410000|2022-01-10 17:06:50|210.64|208.64|210.79|208.79|210.94|208.94|210.64|208.64|0
1641834420000|2022-01-10 17:07:00|210.49|208.49|210.79|208.79|210.94|208.94|210.49|208.49|0
1641834430000|2022-01-10 17:07:10|210.64|208.64|210.49|208.49|210.64|208.64|210.49|208.49|0
1641834440000|2022-01-10 17:07:20|210.33|208.33|210.49|208.49|210.49|208.49|210.03|208.03|0
1641834450000|2022-01-10 17:07:30|210.33|208.33|210.03|208.03|210.33|208.33|210.03|208.03|0
1641834460000|2022-01-10 17:07:40|209.88|207.88|210.33|208.33|210.33|208.33|209.88|207.88|0
1641834470000|2022-01-10 17:07:50|210.48|208.48|210.33|208.33|210.48|208.48|210.25|208.25|0
1641834480000|2022-01-10 17:08:00|210.18|208.18|210.18|208.18|210.41|208.41|210.18|208.18|0
1641834490000|2022-01-10 17:08:10|210.48|208.48|210.48|208.48|210.64|208.64|210.33|208.33|0
1641834500000|2022-01-10 17:08:20|210.79|208.79|210.33|208.33|210.79|208.79|210.33|208.33|0
1641834510000|2022-01-10 17:08:30|210.48|208.48|211.09|209.09|211.09|209.09|210.48|208.48|0
1641834520000|2022-01-10 17:08:40|210.94|208.94|210.48|208.48|210.94|208.94|210.48|208.48|0
1641834530000|2022-01-10 17:08:50|210.64|208.64|210.64|208.64|210.64|208.64|210.48|208.48|0
1641834540000|2022-01-10 17:09:00|210.48|208.48|209.42|207.42|210.48|208.48|209.27|207.27|0
1641834550000|2022-01-10 17:09:10|209.27|207.27|208.36|206.36|209.27|207.27|208.36|206.36|0
1641834560000|2022-01-10 17:09:20|208.66|206.66|208.2|206.2|208.66|206.66|208.2|206.2|0
1641834570000|2022-01-10 17:09:30|207.75|205.75|207.75|205.75|207.75|205.75|207.6|205.6|0
1641834580000|2022-01-10 17:09:40|207.14|205.14|207.3|205.3|207.45|205.45|207.14|205.14|0
1641834590000|2022-01-10 17:09:50|206.84|204.84|206.99|204.99|207.14|205.14|206.84|204.84|0
1641834600000|2022-01-10 17:10:00|207.14|205.14|207.75|205.75|207.9|205.9|207.14|205.14|0
1641834610000|2022-01-10 17:10:10|207.45|205.45|207.75|205.75|207.75|205.75|207.45|205.45|0
1641834620000|2022-01-10 17:10:20|208.05|206.05|208.66|206.66|208.66|206.66|208.05|206.05|0
1641834630000|2022-01-10 17:10:30|208.51|206.51|208.51|206.51|208.51|206.51|208.51|206.51|0
1641834640000|2022-01-10 17:10:40|208.35|206.35|208.05|206.05|208.35|206.35|208.05|206.05|0
1641834650000|2022-01-10 17:10:50|207.9|205.9|208.51|206.51|208.51|206.51|207.9|205.9|0
1641834660000|2022-01-10 17:11:00|208.66|206.66|208.35|206.35|208.81|206.81|208.35|206.35|0
1641834670000|2022-01-10 17:11:10|208.66|206.66|208.66|206.66|208.66|206.66|208.66|206.66|0
1641834680000|2022-01-10 17:11:20|208.81|206.81|208.96|206.96|208.96|206.96|208.66|206.66|0
1641834690000|2022-01-10 17:11:30|208.66|206.66|208.96|206.96|208.96|206.96|208.66|206.66|0
1641834700000|2022-01-10 17:11:40|209.26|207.26|209.26|207.26|209.42|207.42|209.26|207.26|0
1641834710000|2022-01-10 17:11:50|209.11|207.11|210.18|208.18|210.18|208.18|209.11|207.11|0
1641834720000|2022-01-10 17:12:00|209.72|207.72|209.11|207.11|209.72|207.72|209.11|207.11|0
1641834730000|2022-01-10 17:12:10|209.26|207.26|208.96|206.96|209.26|207.26|208.96|206.96|0
1641834740000|2022-01-10 17:12:20|209.11|207.11|209.42|207.42|209.57|207.57|209.11|207.11|0
1641834750000|2022-01-10 17:12:30|209.26|207.26|210.02|208.02|210.02|208.02|209.26|207.26|0
1641834760000|2022-01-10 17:12:40|210.33|208.33|210.79|208.79|210.79|208.79|210.33|208.33|0
1641834770000|2022-01-10 17:12:50|210.94|208.94|210.79|208.79|211.24|209.24|210.79|208.79|0
1641834780000|2022-01-10 17:13:00|210.63|208.63|210.48|208.48|210.63|208.63|210.33|208.33|0
1641834790000|2022-01-10 17:13:10|210.18|208.18|209.87|207.87|210.18|208.18|209.87|207.87|0
1641834800000|2022-01-10 17:13:20|209.72|207.72|209.87|207.87|209.87|207.87|209.72|207.72|0
1641834810000|2022-01-10 17:13:30|210.02|208.02|210.02|208.02|210.18|208.18|210.02|208.02|0
1641834820000|2022-01-10 17:13:40|209.87|207.87|209.72|207.72|209.87|207.87|209.57|207.57|0
1641834830000|2022-01-10 17:13:50|210.02|208.02|210.18|208.18|210.18|208.18|210.02|208.02|0
1641834840000|2022-01-10 17:14:00|210.63|208.63|210.63|208.63|210.63|208.63|210.48|208.48|0
1641834850000|2022-01-10 17:14:10|210.48|208.48|210.63|208.63|210.78|208.78|210.48|208.48|0
1641834860000|2022-01-10 17:14:20|210.48|208.48|209.87|207.87|210.48|208.48|209.87|207.87|0
1641834870000|2022-01-10 17:14:30|210.33|208.33|210.17|208.17|210.33|208.33|210.17|208.17|0
1641834880000|2022-01-10 17:14:40|210.33|208.33|210.48|208.48|210.48|208.48|210.33|208.33|0
1641834890000|2022-01-10 17:14:50|210.33|208.33|210.78|208.78|210.78|208.78|210.33|208.33|0
1641834900000|2022-01-10 17:15:00|210.63|208.63|210.48|208.48|210.63|208.63|210.17|208.17|0
1641834910000|2022-01-10 17:15:10|210.33|208.33|209.72|207.72|210.33|208.33|209.72|207.72|0
1641834920000|2022-01-10 17:15:20|209.57|207.57|209.72|207.72|209.87|207.87|209.57|207.57|0
1641834930000|2022-01-10 17:15:30|209.57|207.57|209.41|207.41|209.57|207.57|209.41|207.41|0
1641834940000|2022-01-10 17:15:40|209.26|207.26|209.64|207.64|209.64|207.64|209.26|207.26|0
1641834950000|2022-01-10 17:15:50|209.72|207.72|209.72|207.72|209.72|207.72|209.72|207.72|0
1641834960000|2022-01-10 17:16:00|209.56|207.56|210.17|208.17|210.48|208.48|209.56|207.56|0
1641834970000|2022-01-10 17:16:10|210.78|208.78|211.09|209.09|211.09|209.09|210.78|208.78|0
1641834980000|2022-01-10 17:16:20|210.78|208.78|210.94|208.94|210.94|208.94|210.78|208.78|0
1641834990000|2022-01-10 17:16:30|210.78|208.78|210.63|208.63|210.94|208.94|210.63|208.63|0
1641835000000|2022-01-10 17:16:40|210.55|208.55|210.63|208.63|210.78|208.78|210.55|208.55|0
1641835010000|2022-01-10 17:16:50|210.48|208.48|210.33|208.33|210.63|208.63|210.33|208.33|0
1641835020000|2022-01-10 17:17:00|210.02|208.02|209.56|207.56|210.02|208.02|209.56|207.56|0
1641835030000|2022-01-10 17:17:10|209.72|207.72|209.41|207.41|209.72|207.72|209.26|207.26|0
1641835040000|2022-01-10 17:17:20|209.56|207.56|209.41|207.41|209.56|207.56|209.26|207.26|0
1641835050000|2022-01-10 17:17:30|209.56|207.56|209.72|207.72|209.72|207.72|209.26|207.26|0
1641835060000|2022-01-10 17:17:40|209.56|207.56|209.72|207.72|209.72|207.72|209.56|207.56|0
1641835070000|2022-01-10 17:17:50|209.87|207.87|210.02|208.02|210.02|208.02|209.87|207.87|0
1641835080000|2022-01-10 17:18:00|209.87|207.87|209.26|207.26|209.87|207.87|209.26|207.26|0
1641835090000|2022-01-10 17:18:10|209.41|207.41|209.56|207.56|209.56|207.56|209.33|207.33|0
1641835100000|2022-01-10 17:18:20|209.71|207.71|209.26|207.26|209.71|207.71|209.26|207.26|0
1641835110000|2022-01-10 17:18:30|208.95|206.95|208.65|206.65|208.95|206.95|208.5|206.5|0
1641835120000|2022-01-10 17:18:40|208.8|206.8|209.11|207.11|209.11|207.11|208.8|206.8|0
1641835130000|2022-01-10 17:18:50|208.95|206.95|209.11|207.11|209.11|207.11|208.95|206.95|0
1641835140000|2022-01-10 17:19:00|208.95|206.95|208.65|206.65|208.95|206.95|208.65|206.65|0
1641835150000|2022-01-10 17:19:10|208.5|206.5|208.2|206.2|208.65|206.65|208.2|206.2|0
1641835160000|2022-01-10 17:19:20|208.04|206.04|207.89|205.89|208.04|206.04|207.74|205.74|0
1641835170000|2022-01-10 17:19:30|208.04|206.04|208.04|206.04|208.04|206.04|207.74|205.74|0
1641835180000|2022-01-10 17:19:40|208.2|206.2|208.2|206.2|208.2|206.2|208.2|206.2|0
1641835190000|2022-01-10 17:19:50|208.35|206.35|208.04|206.04|208.35|206.35|208.04|206.04|0
1641835200000|2022-01-10 17:20:00|207.89|205.89|207.74|205.74|208.04|206.04|207.74|205.74|0
1641835210000|2022-01-10 17:20:10|208.2|206.2|208.35|206.35|208.35|206.35|208.04|206.04|0
1641835220000|2022-01-10 17:20:20|208.5|206.5|208.19|206.19|208.5|206.5|208.19|206.19|0
1641835230000|2022-01-10 17:20:30|208.35|206.35|208.04|206.04|208.35|206.35|207.89|205.89|0
1641835240000|2022-01-10 17:20:40|207.89|205.89|208.04|206.04|208.04|206.04|207.89|205.89|0
1641835250000|2022-01-10 17:20:50|207.74|205.74|207.89|205.89|207.89|205.89|207.59|205.59|0
1641835260000|2022-01-10 17:21:00|208.04|206.04|208.04|206.04|208.04|206.04|207.89|205.89|0
1641835270000|2022-01-10 17:21:10|208.19|206.19|208.04|206.04|208.19|206.19|208.04|206.04|0
1641835280000|2022-01-10 17:21:20|207.89|205.89|207.74|205.74|207.89|205.89|207.74|205.74|0
1641835290000|2022-01-10 17:21:30|208.04|206.04|207.89|205.89|208.04|206.04|207.89|205.89|0
1641835300000|2022-01-10 17:21:40|208.04|206.04|207.89|205.89|208.04|206.04|207.89|205.89|0
1641835310000|2022-01-10 17:21:50|208.04|206.04|207.66|205.66|208.04|206.04|207.66|205.66|0
1641835320000|2022-01-10 17:22:00|207.89|205.89|207.44|205.44|207.89|205.89|207.44|205.44|0
1641835330000|2022-01-10 17:22:10|207.59|205.59|208.65|206.65|208.65|206.65|207.59|205.59|0
1641835340000|2022-01-10 17:22:20|208.5|206.5|208.5|206.5|208.5|206.5|208.19|206.19|0
1641835350000|2022-01-10 17:22:30|208.04|206.04|208.65|206.65|208.65|206.65|208.04|206.04|0
1641835360000|2022-01-10 17:22:40|208.95|206.95|208.95|206.95|209.1|207.1|208.8|206.8|0
1641835370000|2022-01-10 17:22:50|208.8|206.8|208.5|206.5|208.8|206.8|208.5|206.5|0
1641835380000|2022-01-10 17:23:00|208.19|206.19|208.65|206.65|208.65|206.65|208.19|206.19|0
1641835390000|2022-01-10 17:23:10|208.5|206.5|208.34|206.34|208.5|206.5|208.34|206.34|0
1641835400000|2022-01-10 17:23:20|208.5|206.5|208.19|206.19|208.5|206.5|208.19|206.19|0
1641835410000|2022-01-10 17:23:30|207.59|205.59|207.89|205.89|207.89|205.89|207.59|205.59|0
1641835420000|2022-01-10 17:23:40|207.74|205.74|207.89|205.89|207.89|205.89|207.74|205.74|0
1641835430000|2022-01-10 17:23:50|207.74|205.74|207.89|205.89|207.89|205.89|207.74|205.74|0
1641835440000|2022-01-10 17:24:00|207.74|205.74|208.04|206.04|208.04|206.04|207.74|205.74|0
1641835450000|2022-01-10 17:24:10|208.19|206.19|208.19|206.19|208.19|206.19|208.19|206.19|0
1641835460000|2022-01-10 17:24:20|208.34|206.34|208.49|206.49|208.65|206.65|208.34|206.34|0
1641835470000|2022-01-10 17:24:30|208.19|206.19|208.49|206.49|208.49|206.49|208.19|206.19|0
1641835480000|2022-01-10 17:24:40|208.34|206.34|208.34|206.34|208.34|206.34|208.34|206.34|0
1641835490000|2022-01-10 17:24:50|208.19|206.19|208.34|206.34|208.34|206.34|208.19|206.19|0
1641835500000|2022-01-10 17:25:00|208.49|206.49|208.04|206.04|208.49|206.49|208.04|206.04|0
1641835510000|2022-01-10 17:25:10|207.89|205.89|207.74|205.74|207.89|205.89|207.74|205.74|0
1641835520000|2022-01-10 17:25:20|207.59|205.59|208.49|206.49|208.49|206.49|207.59|205.59|0
1641835530000|2022-01-10 17:25:30|208.34|206.34|208.8|206.8|208.8|206.8|208.34|206.34|0
1641835540000|2022-01-10 17:25:40|209.25|207.25|209.25|207.25|209.25|207.25|209.1|207.1|0
1641835550000|2022-01-10 17:25:50|209.1|207.1|208.65|206.65|209.1|207.1|208.65|206.65|0
1641835560000|2022-01-10 17:26:00|208.49|206.49|208.34|206.34|208.49|206.49|208.19|206.19|0
1641835570000|2022-01-10 17:26:10|208.49|206.49|208.41|206.41|208.65|206.65|208.34|206.34|0
1641835580000|2022-01-10 17:26:20|208.49|206.49|208.49|206.49|208.49|206.49|208.34|206.34|0
1641835590000|2022-01-10 17:26:30|208.64|206.64|208.04|206.04|208.64|206.64|208.04|206.04|0
1641835600000|2022-01-10 17:26:40|208.19|206.19|208.41|206.41|208.41|206.41|208.19|206.19|0
1641835610000|2022-01-10 17:26:50|208.49|206.49|208.57|206.57|208.95|206.95|208.49|206.49|0
1641835620000|2022-01-10 17:27:00|208.49|206.49|208.64|206.64|208.8|206.8|208.49|206.49|0
1641835630000|2022-01-10 17:27:10|208.8|206.8|209.1|207.1|209.1|207.1|208.8|206.8|0
1641835640000|2022-01-10 17:27:20|209.25|207.25|209.56|207.56|209.56|207.56|209.25|207.25|0
1641835650000|2022-01-10 17:27:30|209.4|207.4|209.71|207.71|209.71|207.71|209.4|207.4|0
1641835660000|2022-01-10 17:27:40|210.01|208.01|210.01|208.01|210.01|208.01|209.71|207.71|0
1641835670000|2022-01-10 17:27:50|210.16|208.16|210.01|208.01|210.16|208.16|210.01|208.01|0
1641835680000|2022-01-10 17:28:00|209.86|207.86|209.56|207.56|209.86|207.86|209.4|207.4|0
1641835690000|2022-01-10 17:28:10|209.4|207.4|209.4|207.4|209.71|207.71|209.4|207.4|0
1641835700000|2022-01-10 17:28:20|209.25|207.25|209.25|207.25|209.25|207.25|209.1|207.1|0
1641835710000|2022-01-10 17:28:30|209.1|207.1|209.1|207.1|209.25|207.25|209.1|207.1|0
1641835720000|2022-01-10 17:28:40|209.55|207.55|209.55|207.55|209.86|207.86|209.55|207.55|0
1641835730000|2022-01-10 17:28:50|209.4|207.4|209.55|207.55|209.55|207.55|209.4|207.4|0
1641835740000|2022-01-10 17:29:00|209.4|207.4|208.95|206.95|209.4|207.4|208.95|206.95|0
1641835750000|2022-01-10 17:29:10|208.79|206.79|208.64|206.64|208.79|206.79|208.64|206.64|0
1641835760000|2022-01-10 17:29:20|208.95|206.95|208.79|206.79|208.95|206.95|208.64|206.64|0
1641835770000|2022-01-10 17:29:30|208.64|206.64|208.79|206.79|208.79|206.79|208.64|206.64|0
1641835780000|2022-01-10 17:29:40|208.95|206.95|208.64|206.64|208.95|206.95|208.64|206.64|0
1641835790000|2022-01-10 17:29:50|208.79|206.79|208.64|206.64|208.95|206.95|208.64|206.64|0
1641835800000|2022-01-10 17:30:00|208.49|206.49|209.1|207.1|209.1|207.1|208.34|206.34|0
1641835810000|2022-01-10 17:30:10|208.79|206.79|208.49|206.49|208.79|206.79|208.49|206.49|0
1641835820000|2022-01-10 17:30:20|208.79|206.79|208.64|206.64|208.79|206.79|208.64|206.64|0
1641835830000|2022-01-10 17:30:30|208.79|206.79|208.79|206.79|208.95|206.95|208.79|206.79|0
1641835840000|2022-01-10 17:30:40|208.95|206.95|208.64|206.64|208.95|206.95|208.64|206.64|0
1641835850000|2022-01-10 17:30:50|208.49|206.49|208.34|206.34|208.49|206.49|208.34|206.34|0
1641835860000|2022-01-10 17:31:00|208.19|206.19|208.41|206.41|208.41|206.41|208.19|206.19|0
1641835870000|2022-01-10 17:31:10|208.49|206.49|208.19|206.19|208.49|206.49|208.19|206.19|0
1641835880000|2022-01-10 17:31:20|208.03|206.03|207.88|205.88|208.19|206.19|207.88|205.88|0
1641835890000|2022-01-10 17:31:30|208.03|206.03|207.88|205.88|208.03|206.03|207.88|205.88|0
1641835900000|2022-01-10 17:31:40|208.03|206.03|207.88|205.88|208.03|206.03|207.88|205.88|0
1641835910000|2022-01-10 17:31:50|208.03|206.03|208.19|206.19|208.19|206.19|208.03|206.03|0
1641835920000|2022-01-10 17:32:00|208.03|206.03|207.88|205.88|208.19|206.19|207.88|205.88|0
1641835930000|2022-01-10 17:32:10|208.03|206.03|207.73|205.73|208.03|206.03|207.73|205.73|0
1641835940000|2022-01-10 17:32:20|207.58|205.58|207.58|205.58|207.58|205.58|207.58|205.58|0
1641835950000|2022-01-10 17:32:30|207.43|205.43|207.28|205.28|207.43|205.43|207.28|205.28|0
1641835960000|2022-01-10 17:32:40|207.43|205.43|207.43|205.43|207.43|205.43|207.35|205.35|0
1641835970000|2022-01-10 17:32:50|207.28|205.28|207.28|205.28|207.35|205.35|207.28|205.28|0
1641835980000|2022-01-10 17:33:00|207.43|205.43|207.58|205.58|207.58|205.58|207.43|205.43|0
1641835990000|2022-01-10 17:33:10|207.73|205.73|207.43|205.43|207.73|205.73|207.43|205.43|0
1641836000000|2022-01-10 17:33:20|207.13|205.13|206.97|204.97|207.13|205.13|206.97|204.97|0
1641836010000|2022-01-10 17:33:30|206.82|204.82|206.97|204.97|206.97|204.97|206.82|204.82|0
1641836020000|2022-01-10 17:33:40|206.82|204.82|206.67|204.67|206.82|204.82|206.67|204.67|0
1641836030000|2022-01-10 17:33:50|206.82|204.82|206.82|204.82|206.82|204.82|206.37|204.37|0
1641836040000|2022-01-10 17:34:00|206.97|204.97|207.28|205.28|207.28|205.28|206.97|204.97|0
1641836050000|2022-01-10 17:34:10|207.58|205.58|207.43|205.43|207.58|205.58|207.43|205.43|0
1641836060000|2022-01-10 17:34:20|207.58|205.58|207.58|205.58|207.58|205.58|207.58|205.58|0
1641836070000|2022-01-10 17:34:30|207.73|205.73|208.18|206.18|208.34|206.34|207.73|205.73|0
1641836080000|2022-01-10 17:34:40|208.03|206.03|207.95|205.95|208.03|206.03|207.88|205.88|0
1641836090000|2022-01-10 17:34:50|207.88|205.88|207.58|205.58|207.88|205.88|207.43|205.43|0
1641836100000|2022-01-10 17:35:00|207.73|205.73|207.73|205.73|207.73|205.73|207.73|205.73|0
1641836110000|2022-01-10 17:35:10|208.18|206.18|208.33|206.33|208.33|206.33|208.18|206.18|0
1641836120000|2022-01-10 17:35:20|208.18|206.18|207.88|205.88|208.18|206.18|207.88|205.88|0
1641836130000|2022-01-10 17:35:30|207.58|205.58|207.43|205.43|207.73|205.73|207.43|205.43|0
1641836140000|2022-01-10 17:35:40|207.27|205.27|207.12|205.12|207.27|205.27|207.12|205.12|0
1641836160000|2022-01-10 17:36:00|206.97|204.97|207.12|205.12|207.12|205.12|206.97|204.97|0
1641836170000|2022-01-10 17:36:10|207.27|205.27|207.12|205.12|207.27|205.27|207.12|205.12|0
1641836180000|2022-01-10 17:36:20|206.97|204.97|207.42|205.42|207.42|205.42|206.97|204.97|0
1641836190000|2022-01-10 17:36:30|207.58|205.58|207.42|205.42|207.58|205.58|207.42|205.42|0
1641836200000|2022-01-10 17:36:40|207.73|205.73|207.88|205.88|207.88|205.88|207.73|205.73|0
1641836210000|2022-01-10 17:36:50|208.18|206.18|208.71|206.71|208.71|206.71|208.18|206.18|0
1641836220000|2022-01-10 17:37:00|208.94|206.94|209.09|207.09|209.09|207.09|208.64|206.64|0
1641836230000|2022-01-10 17:37:10|208.94|206.94|208.18|206.18|208.94|206.94|208.18|206.18|0
1641836240000|2022-01-10 17:37:20|207.95|205.95|207.73|205.73|207.95|205.95|207.73|205.73|0
1641836250000|2022-01-10 17:37:30|207.58|205.58|207.58|205.58|207.58|205.58|207.58|205.58|0
1641836260000|2022-01-10 17:37:40|207.73|205.73|207.58|205.58|207.73|205.73|207.58|205.58|0
1641836270000|2022-01-10 17:37:50|207.73|205.73|208.03|206.03|208.03|206.03|207.73|205.73|0
1641836280000|2022-01-10 17:38:00|207.73|205.73|207.42|205.42|207.73|205.73|207.42|205.42|0
1641836290000|2022-01-10 17:38:10|207.57|205.57|207.27|205.27|207.57|205.57|207.27|205.27|0
1641836300000|2022-01-10 17:38:20|207.42|205.42|207.57|205.57|207.57|205.57|207.42|205.42|0
1641836310000|2022-01-10 17:38:30|207.42|205.42|207.42|205.42|207.42|205.42|207.42|205.42|0
1641836320000|2022-01-10 17:38:40|207.73|205.73|207.88|205.88|207.88|205.88|207.57|205.57|0
1641836330000|2022-01-10 17:38:50|207.73|205.73|207.73|205.73|207.73|205.73|207.57|205.57|0
1641836340000|2022-01-10 17:39:00|207.57|205.57|207.42|205.42|207.57|205.57|207.42|205.42|0
1641836350000|2022-01-10 17:39:10|207.12|205.12|207.42|205.42|207.42|205.42|207.12|205.12|0
1641836360000|2022-01-10 17:39:20|207.34|205.34|207.12|205.12|207.34|205.34|207.12|205.12|0
1641836370000|2022-01-10 17:39:30|207.27|205.27|207.27|205.27|207.27|205.27|207.27|205.27|0
1641836380000|2022-01-10 17:39:40|207.42|205.42|207.27|205.27|207.42|205.42|207.27|205.27|0
1641836390000|2022-01-10 17:39:50|207.19|205.19|207.12|205.12|207.19|205.19|207.12|205.12|0
1641836400000|2022-01-10 17:40:00|207.27|205.27|207.27|205.27|207.27|205.27|207.12|205.12|0
1641836410000|2022-01-10 17:40:10|206.97|204.97|206.97|204.97|206.97|204.97|206.82|204.82|0
1641836420000|2022-01-10 17:40:20|206.82|204.82|206.97|204.97|206.97|204.97|206.67|204.67|0
1641836430000|2022-01-10 17:40:30|206.82|204.82|207.27|205.27|207.27|205.27|206.82|204.82|0
1641836440000|2022-01-10 17:40:40|207.12|205.12|206.82|204.82|207.12|205.12|206.82|204.82|0
1641836450000|2022-01-10 17:40:50|206.67|204.67|207.12|205.12|207.12|205.12|206.67|204.67|0
1641836460000|2022-01-10 17:41:00|207.42|205.42|207.57|205.57|207.57|205.57|207.42|205.42|0
1641836470000|2022-01-10 17:41:10|207.72|205.72|207.57|205.57|207.72|205.72|207.57|205.57|0
1641836480000|2022-01-10 17:41:20|207.72|205.72|208.03|206.03|208.03|206.03|207.72|205.72|0
1641836490000|2022-01-10 17:41:30|207.87|205.87|208.33|206.33|208.33|206.33|207.8|205.8|0
1641836500000|2022-01-10 17:41:40|208.18|206.18|208.48|206.48|208.63|206.63|208.18|206.18|0
1641836510000|2022-01-10 17:41:50|208.78|206.78|209.54|207.54|209.54|207.54|208.78|206.78|0
1641836520000|2022-01-10 17:42:00|210.31|208.31|210.92|208.92|210.92|208.92|210.31|208.31|0
1641836530000|2022-01-10 17:42:10|211.07|209.07|211.98|209.98|211.98|209.98|211.07|209.07|0
1641836540000|2022-01-10 17:42:20|212.29|210.29|212.6|210.6|212.6|210.6|212.29|210.29|0
1641836550000|2022-01-10 17:42:30|212.29|210.29|211.37|209.37|212.29|210.29|211.37|209.37|0
1641836560000|2022-01-10 17:42:40|211.22|209.22|210.91|208.91|211.22|209.22|210.61|208.61|0
1641836570000|2022-01-10 17:42:50|211.07|209.07|211.07|209.07|211.07|209.07|210.91|208.91|0
1641836580000|2022-01-10 17:43:00|210.61|208.61|210.76|208.76|210.76|208.76|210.46|208.46|0
1641836590000|2022-01-10 17:43:10|210.61|208.61|210.61|208.61|210.61|208.61|210.61|208.61|0
1641836600000|2022-01-10 17:43:20|210.46|208.46|210.61|208.61|210.61|208.61|210.46|208.46|0
1641836610000|2022-01-10 17:43:30|210.3|208.3|210.15|208.15|210.3|208.3|210.15|208.15|0
1641836620000|2022-01-10 17:43:40|210.3|208.3|210.15|208.15|210.3|208.3|210|208|0
1641836630000|2022-01-10 17:43:50|210.61|208.61|210.3|208.3|210.61|208.61|210.3|208.3|0
1641836640000|2022-01-10 17:44:00|210.15|208.15|209.54|207.54|210.15|208.15|209.54|207.54|0
1641836650000|2022-01-10 17:44:10|209.39|207.39|209.39|207.39|209.39|207.39|209.24|207.24|0
1641836660000|2022-01-10 17:44:20|209.54|207.54|209.39|207.39|209.54|207.54|209.39|207.39|0
1641836670000|2022-01-10 17:44:30|209.24|207.24|208.48|206.48|209.24|207.24|208.48|206.48|0
1641836680000|2022-01-10 17:44:40|208.33|206.33|208.63|206.63|208.63|206.63|208.33|206.33|0
1641836690000|2022-01-10 17:44:50|208.93|206.93|208.63|206.63|208.93|206.93|208.63|206.63|0
1641836700000|2022-01-10 17:45:00|208.48|206.48|208.48|206.48|208.63|206.63|208.48|206.48|0
1641836710000|2022-01-10 17:45:10|208.63|206.63|209.39|207.39|209.39|207.39|208.63|206.63|0
1641836720000|2022-01-10 17:45:20|209.54|207.54|209.39|207.39|209.54|207.54|209.39|207.39|0
1641836730000|2022-01-10 17:45:30|210.91|208.91|211.52|209.52|211.52|209.52|210.91|208.91|0
1641836740000|2022-01-10 17:45:40|211.83|209.83|211.06|209.06|211.83|209.83|211.06|209.06|0
1641836750000|2022-01-10 17:45:50|211.22|209.22|211.37|209.37|211.37|209.37|211.22|209.22|0
1641836760000|2022-01-10 17:46:00|211.22|209.22|211.98|209.98|211.98|209.98|211.22|209.22|0
1641836770000|2022-01-10 17:46:10|212.29|210.29|211.98|209.98|212.29|210.29|211.98|209.98|0
1641836780000|2022-01-10 17:46:20|212.13|210.13|211.98|209.98|212.13|210.13|211.98|209.98|0
1641836790000|2022-01-10 17:46:30|212.29|210.29|212.51|210.51|212.51|210.51|212.13|210.13|0
1641836800000|2022-01-10 17:46:40|212.67|210.67|212.29|210.29|212.67|210.67|212.29|210.29|0
1641836810000|2022-01-10 17:46:50|212.13|210.13|211.83|209.83|212.13|210.13|211.68|209.68|0
1641836820000|2022-01-10 17:47:00|211.68|209.68|211.83|209.83|212.05|210.05|211.68|209.68|0
1641836830000|2022-01-10 17:47:10|210.3|208.3|211.66|209.66|211.66|209.66|210.15|208.15|0
1641836840000|2022-01-10 17:47:20|212.25|210.25|212.1|210.1|212.25|210.25|212.1|210.1|0
1641836850000|2022-01-10 17:47:30|212.25|210.25|212.71|210.71|212.86|210.86|212.25|210.25|0
1641836860000|2022-01-10 17:47:40|212.86|210.86|212.86|210.86|213.01|211.01|212.86|210.86|0
1641836870000|2022-01-10 17:47:50|212.4|210.4|212.4|210.4|212.4|210.4|212.25|210.25|0
1641836880000|2022-01-10 17:48:00|212.71|210.71|212.56|210.56|212.71|210.71|212.56|210.56|0
1641836890000|2022-01-10 17:48:10|212.25|210.25|212.25|210.25|212.25|210.25|212.1|210.1|0
1641836900000|2022-01-10 17:48:20|211.94|209.94|212.4|210.4|212.4|210.4|211.94|209.94|0
1641836910000|2022-01-10 17:48:30|211.64|209.64|211.48|209.48|211.64|209.64|211.33|209.33|0
1641836920000|2022-01-10 17:48:40|211.33|209.33|211.03|209.03|211.33|209.33|211.03|209.03|0
1641836930000|2022-01-10 17:48:50|210.87|208.87|211.33|209.33|211.33|209.33|210.87|208.87|0
1641836940000|2022-01-10 17:49:00|210.87|208.87|210.87|208.87|211.03|209.03|210.87|208.87|0
1641836950000|2022-01-10 17:49:10|211.03|209.03|211.18|209.18|211.18|209.18|211.03|209.03|0
1641836960000|2022-01-10 17:49:20|211.03|209.03|210.72|208.72|211.03|209.03|210.72|208.72|0
1641836970000|2022-01-10 17:49:30|210.87|208.87|209.81|207.81|210.87|208.87|209.81|207.81|0
1641836980000|2022-01-10 17:49:40|210.11|208.11|209.96|207.96|210.11|208.11|209.96|207.96|0
1641836990000|2022-01-10 17:49:50|210.11|208.11|210.11|208.11|210.11|208.11|210.11|208.11|0
1641837000000|2022-01-10 17:50:00|210.26|208.26|210.11|208.11|210.26|208.26|210.11|208.11|0
1641837010000|2022-01-10 17:50:10|209.81|207.81|209.81|207.81|209.81|207.81|209.5|207.5|0
1641837020000|2022-01-10 17:50:20|209.66|207.66|209.73|207.73|209.81|207.81|209.66|207.66|0
1641837030000|2022-01-10 17:50:30|209.5|207.5|209.2|207.2|209.5|207.5|209.05|207.05|0
1641837040000|2022-01-10 17:50:40|209.96|207.96|210.26|208.26|210.26|208.26|209.96|207.96|0
1641837050000|2022-01-10 17:50:50|210.42|208.42|210.42|208.42|210.72|208.72|210.42|208.42|0
1641837060000|2022-01-10 17:51:00|210.72|208.72|210.57|208.57|210.72|208.72|210.57|208.57|0
1641837070000|2022-01-10 17:51:10|210.42|208.42|210.87|208.87|210.87|208.87|210.42|208.42|0
1641837080000|2022-01-10 17:51:20|211.18|209.18|211.64|209.64|211.94|209.94|211.18|209.18|0
1641837090000|2022-01-10 17:51:30|211.79|209.79|211.48|209.48|211.79|209.79|211.48|209.48|0
1641837100000|2022-01-10 17:51:40|211.33|209.33|211.02|209.02|211.33|209.33|211.02|209.02|0
1641837110000|2022-01-10 17:51:50|211.18|209.18|211.18|209.18|211.18|209.18|211.02|209.02|0
1641837120000|2022-01-10 17:52:00|211.02|209.02|211.63|209.63|211.63|209.63|211.02|209.02|0
1641837130000|2022-01-10 17:52:10|211.79|209.79|212.01|210.01|212.01|210.01|211.79|209.79|0
1641837140000|2022-01-10 17:52:20|211.94|209.94|212.86|210.86|212.86|210.86|211.79|209.79|0
1641837150000|2022-01-10 17:52:30|212.55|210.55|213.47|211.47|213.47|211.47|212.55|210.55|0
1641837160000|2022-01-10 17:52:40|213.32|211.32|217.17|215.17|217.17|215.17|213.32|211.32|0
1641837170000|2022-01-10 17:52:50|217.79|215.79|217.94|215.94|218.1|216.1|217.63|215.63|0
1641837180000|2022-01-10 17:53:00|218.41|216.41|219.5|217.5|219.5|217.5|218.41|216.41|0
1641837190000|2022-01-10 17:53:10|219.97|217.97|219.97|217.97|219.97|217.97|219.73|217.73|0
1641837200000|2022-01-10 17:53:20|220.12|218.12|218.57|216.57|220.12|218.12|218.57|216.57|0
1641837210000|2022-01-10 17:53:30|218.72|216.72|218.79|216.79|219.11|217.11|218.72|216.72|0
1641837220000|2022-01-10 17:53:40|218.88|216.88|218.88|216.88|219.19|217.19|218.88|216.88|0
1641837230000|2022-01-10 17:53:50|218.72|216.72|218.88|216.88|219.03|217.03|218.72|216.72|0
1641837240000|2022-01-10 17:54:00|218.72|216.72|218.25|216.25|218.72|216.72|218.25|216.25|0
1641837250000|2022-01-10 17:54:10|217.94|215.94|217.94|215.94|217.94|215.94|217.79|215.79|0
1641837260000|2022-01-10 17:54:20|217.79|215.79|218.1|216.1|218.1|216.1|217.79|215.79|0
1641837270000|2022-01-10 17:54:30|218.25|216.25|217.94|215.94|218.25|216.25|217.94|215.94|0
1641837280000|2022-01-10 17:54:40|218.1|216.1|218.1|216.1|218.25|216.25|218.1|216.1|0
1641837290000|2022-01-10 17:54:50|217.79|215.79|217.63|215.63|217.94|215.94|217.63|215.63|0
1641837300000|2022-01-10 17:55:00|217.55|215.55|217.48|215.48|217.55|215.55|217.17|215.17|0
1641837310000|2022-01-10 17:55:10|217.32|215.32|217.01|215.01|217.32|215.32|217.01|215.01|0
1641837320000|2022-01-10 17:55:20|217.32|215.32|216.7|214.7|217.32|215.32|216.7|214.7|0
1641837330000|2022-01-10 17:55:30|216.39|214.39|216.24|214.24|216.39|214.39|216.09|214.09|0
1641837340000|2022-01-10 17:55:40|216.09|214.09|215.93|213.93|216.09|214.09|215.93|213.93|0
1641837350000|2022-01-10 17:55:50|215.47|213.47|215.47|213.47|215.62|213.62|215.47|213.47|0
1641837360000|2022-01-10 17:56:00|215.31|213.31|215.01|213.01|215.31|213.31|215.01|213.01|0
1641837370000|2022-01-10 17:56:10|215.47|213.47|215.47|213.47|215.47|213.47|215.31|213.31|0
1641837380000|2022-01-10 17:56:20|216.08|214.08|215.93|213.93|216.24|214.24|215.93|213.93|0
1641837390000|2022-01-10 17:56:30|215.78|213.78|215.47|213.47|215.78|213.78|215.47|213.47|0
1641837400000|2022-01-10 17:56:40|215.78|213.78|215.31|213.31|215.78|213.78|215.31|213.31|0
1641837410000|2022-01-10 17:56:50|214.85|212.85|214.39|212.39|214.85|212.85|214.39|212.39|0
1641837420000|2022-01-10 17:57:00|214.54|212.54|215|213|215|213|214.54|212.54|0
1641837430000|2022-01-10 17:57:10|215.16|213.16|214.39|212.39|215.16|213.16|214.39|212.39|0
1641837440000|2022-01-10 17:57:20|214.54|212.54|214.85|212.85|214.85|212.85|214.54|212.54|0
1641837450000|2022-01-10 17:57:30|214.7|212.7|214.23|212.23|214.7|212.7|214.08|212.08|0
1641837460000|2022-01-10 17:57:40|214.54|212.54|214.54|212.54|214.7|212.7|214.54|212.54|0
1641837470000|2022-01-10 17:57:50|214.7|212.7|215.31|213.31|215.31|213.31|214.7|212.7|0
1641837480000|2022-01-10 17:58:00|214.7|212.7|213.93|211.93|214.7|212.7|213.93|211.93|0
1641837490000|2022-01-10 17:58:10|214.08|212.08|213.77|211.77|214.23|212.23|213.77|211.77|0
1641837500000|2022-01-10 17:58:20|214.08|212.08|214.85|212.85|214.85|212.85|214.08|212.08|0
1641837510000|2022-01-10 17:58:30|214.7|212.7|214.54|212.54|214.7|212.7|214.54|212.54|0
1641837520000|2022-01-10 17:58:40|214.23|212.23|214.15|212.15|214.23|212.23|214.08|212.08|0
1641837530000|2022-01-10 17:58:50|214.23|212.23|214.23|212.23|214.23|212.23|213.93|211.93|0
1641837540000|2022-01-10 17:59:00|214.08|212.08|214.39|212.39|214.39|212.39|214.08|212.08|0
1641837550000|2022-01-10 17:59:10|214.23|212.23|214.39|212.39|214.39|212.39|214.23|212.23|0
1641837560000|2022-01-10 17:59:20|214.23|212.23|214.69|212.69|214.69|212.69|214.23|212.23|0
1641837570000|2022-01-10 17:59:30|214.54|212.54|214.85|212.85|214.85|212.85|214.39|212.39|0
1641837580000|2022-01-10 17:59:40|214.54|212.54|214.54|212.54|214.54|212.54|214.54|212.54|0
1641837590000|2022-01-10 17:59:50|214.23|212.23|214.61|212.61|214.85|212.85|214.23|212.23|0
1641837600000|2022-01-10 18:00:00|214.54|212.54|216.85|214.85|216.85|214.85|214.54|212.54|0
1641837610000|2022-01-10 18:00:10|216.7|214.7|216.54|214.54|217.01|215.01|216.54|214.54|0
1641837620000|2022-01-10 18:00:20|216.85|214.85|215.31|213.31|216.85|214.85|215.16|213.16|0
1641837630000|2022-01-10 18:00:30|215|213|214.39|212.39|215|213|214.39|212.39|0
1641837640000|2022-01-10 18:00:40|214.23|212.23|215.16|213.16|215.16|213.16|213.77|211.77|0
1641837650000|2022-01-10 18:00:50|215.46|213.46|215.62|213.62|215.77|213.77|215.31|213.31|0
1641837660000|2022-01-10 18:01:00|215.16|213.16|216.08|214.08|216.39|214.39|215.16|213.16|0
1641837670000|2022-01-10 18:01:10|216.24|214.24|218.4|216.4|218.4|216.4|216.24|214.24|0
1641837680000|2022-01-10 18:01:20|218.25|216.25|217.94|215.94|218.56|216.56|217.94|215.94|0
1641837690000|2022-01-10 18:01:30|218.09|216.09|217.94|215.94|218.4|216.4|217.94|215.94|0
1641837700000|2022-01-10 18:01:40|217.63|215.63|217.94|215.94|218.09|216.09|217.63|215.63|0
1641837710000|2022-01-10 18:01:50|217.78|215.78|216.23|214.23|217.78|215.78|216.23|214.23|0
1641837720000|2022-01-10 18:02:00|215.93|213.93|215.46|213.46|215.93|213.93|215.46|213.46|0
1641837730000|2022-01-10 18:02:10|215.31|213.31|215.31|213.31|215.62|213.62|215.31|213.31|0
1641837740000|2022-01-10 18:02:20|215.46|213.46|215.31|213.31|215.46|213.46|215.31|213.31|0
1641837750000|2022-01-10 18:02:30|215.46|213.46|215.15|213.15|216.23|214.23|215.15|213.15|0
1641837760000|2022-01-10 18:02:40|215.31|213.31|215.92|213.92|215.92|213.92|215.31|213.31|0
1641837770000|2022-01-10 18:02:50|215.62|213.62|216.23|214.23|216.23|214.23|215.62|213.62|0
1641837780000|2022-01-10 18:03:00|216.54|214.54|216.08|214.08|216.54|214.54|216.08|214.08|0
1641837790000|2022-01-10 18:03:10|215.77|213.77|216.23|214.23|216.23|214.23|215.77|213.77|0
1641837800000|2022-01-10 18:03:20|216.39|214.39|216.39|214.39|216.54|214.54|216.39|214.39|0
1641837810000|2022-01-10 18:03:30|216.23|214.23|216.23|214.23|216.23|214.23|215.92|213.92|0
1641837820000|2022-01-10 18:03:40|215.92|213.92|216.54|214.54|216.54|214.54|215.92|213.92|0
1641837830000|2022-01-10 18:03:50|216.77|214.77|216.54|214.54|216.77|214.77|216.54|214.54|0
1641837840000|2022-01-10 18:04:00|216.85|214.85|216.85|214.85|216.85|214.85|216.7|214.7|0
1641837850000|2022-01-10 18:04:10|216.7|214.7|216.54|214.54|216.7|214.7|216.54|214.54|0
1641837860000|2022-01-10 18:04:20|216.7|214.7|216.7|214.7|216.85|214.85|216.7|214.7|0
1641837870000|2022-01-10 18:04:30|216.54|214.54|216.85|214.85|216.85|214.85|216.54|214.54|0
1641837880000|2022-01-10 18:04:40|216.7|214.7|215.77|213.77|216.7|214.7|215.77|213.77|0
1641837890000|2022-01-10 18:04:50|215.92|213.92|216.08|214.08|216.08|214.08|215.92|213.92|0
1641837900000|2022-01-10 18:05:00|215.92|213.92|216.08|214.08|216.23|214.23|215.92|213.92|0
1641837910000|2022-01-10 18:05:10|215.77|213.77|216.85|214.85|216.85|214.85|215.77|213.77|0
1641837920000|2022-01-10 18:05:20|217|215|217.62|215.62|217.62|215.62|217|215|0
1641837930000|2022-01-10 18:05:30|217.93|215.93|217.62|215.62|217.93|215.93|217.62|215.62|0
1641837940000|2022-01-10 18:05:40|217.78|215.78|218.09|216.09|218.09|216.09|217.78|215.78|0
1641837950000|2022-01-10 18:05:50|218.24|216.24|219.33|217.33|219.41|217.41|218.24|216.24|0
1641837960000|2022-01-10 18:06:00|218.4|216.4|217|215|218.4|216.4|217|215|0
1641837970000|2022-01-10 18:06:10|216.85|214.85|217.47|215.47|217.47|215.47|216.85|214.85|0
1641837980000|2022-01-10 18:06:20|217.31|215.31|217.31|215.31|217.31|215.31|217.23|215.23|0
1641837990000|2022-01-10 18:06:30|217.16|215.16|217|215|217.16|215.16|217|215|0
1641838000000|2022-01-10 18:06:40|217.47|215.47|217.62|215.62|217.62|215.62|217.31|215.31|0
1641838010000|2022-01-10 18:06:50|217.47|215.47|217.31|215.31|217.47|215.47|217|215|0
1641838020000|2022-01-10 18:07:00|217.16|215.16|217.62|215.62|217.62|215.62|217.16|215.16|0
1641838030000|2022-01-10 18:07:10|218.24|216.24|217.78|215.78|218.4|216.4|217.78|215.78|0
1641838040000|2022-01-10 18:07:20|217.31|215.31|217.47|215.47|217.47|215.47|217.31|215.31|0
1641838050000|2022-01-10 18:07:30|217.62|215.62|218.09|216.09|218.09|216.09|217.62|215.62|0
1641838060000|2022-01-10 18:07:40|217.93|215.93|217.78|215.78|217.93|215.93|217.78|215.78|0
1641838070000|2022-01-10 18:07:50|217.62|215.62|217.47|215.47|217.62|215.62|217.47|215.47|0
1641838080000|2022-01-10 18:08:00|217.31|215.31|216.69|214.69|217.31|215.31|216.69|214.69|0
1641838090000|2022-01-10 18:08:10|216.85|214.85|216.38|214.38|216.85|214.85|216.38|214.38|0
1641838100000|2022-01-10 18:08:20|216.54|214.54|216.69|214.69|216.85|214.85|216.54|214.54|0
1641838110000|2022-01-10 18:08:30|216.85|214.85|217|215|217|215|216.69|214.69|0
1641838120000|2022-01-10 18:08:40|216.69|214.69|216.85|214.85|217|215|216.69|214.69|0
1641838130000|2022-01-10 18:08:50|217.31|215.31|217.31|215.31|217.47|215.47|217.31|215.31|0
1641838140000|2022-01-10 18:09:00|217.08|215.08|216.69|214.69|217.08|215.08|216.69|214.69|0
1641838150000|2022-01-10 18:09:10|217.16|215.16|217.16|215.16|217.16|215.16|217|215|0
1641838160000|2022-01-10 18:09:20|216.69|214.69|217|215|217|215|216.69|214.69|0
1641838170000|2022-01-10 18:09:30|216.85|214.85|217|215|217|215|216.85|214.85|0
1641838180000|2022-01-10 18:09:40|217.16|215.16|217|215|217.31|215.31|217|215|0
1641838190000|2022-01-10 18:09:50|217.16|215.16|217.78|215.78|217.93|215.93|217.16|215.16|0
1641838200000|2022-01-10 18:10:00|218.09|216.09|218.24|216.24|218.24|216.24|218.09|216.09|0
1641838210000|2022-01-10 18:10:10|218.4|216.4|217.93|215.93|218.55|216.55|217.93|215.93|0
1641838220000|2022-01-10 18:10:20|218.09|216.09|218.09|216.09|218.32|216.32|218.09|216.09|0
1641838230000|2022-01-10 18:10:30|217.93|215.93|217.93|215.93|217.93|215.93|217.93|215.93|0
1641838240000|2022-01-10 18:10:40|218.09|216.09|218.09|216.09|218.09|216.09|217.93|215.93|0
1641838250000|2022-01-10 18:10:50|218.4|216.4|218.55|216.55|218.86|216.86|218.4|216.4|0
1641838260000|2022-01-10 18:11:00|218.4|216.4|219.33|217.33|219.33|217.33|218.31|216.31|0
1641838270000|2022-01-10 18:11:10|219.95|217.95|218.86|216.86|219.95|217.95|218.86|216.86|0
1641838280000|2022-01-10 18:11:20|218.4|216.4|217.62|215.62|218.4|216.4|217.62|215.62|0
1641838290000|2022-01-10 18:11:30|217.31|215.31|217.31|215.31|217.31|215.31|217|215|0
1641838300000|2022-01-10 18:11:40|217.15|215.15|217.46|215.46|217.46|215.46|217.15|215.15|0
1641838310000|2022-01-10 18:11:50|217.31|215.31|217.46|215.46|217.46|215.46|217.31|215.31|0
1641838320000|2022-01-10 18:12:00|217.93|215.93|217.77|215.77|217.93|215.93|217.77|215.77|0
1641838330000|2022-01-10 18:12:10|217.93|215.93|217.46|215.46|217.93|215.93|217.46|215.46|0
1641838340000|2022-01-10 18:12:20|218.08|216.08|218.39|216.39|218.55|216.55|218.08|216.08|0
1641838350000|2022-01-10 18:12:30|218.71|216.71|219.33|217.33|219.33|217.33|218.71|216.71|0
1641838360000|2022-01-10 18:12:40|218.71|216.71|218.71|216.71|219.17|217.17|218.71|216.71|0
1641838370000|2022-01-10 18:12:50|218.55|216.55|218.7|216.7|218.7|216.7|218.39|216.39|0
1641838380000|2022-01-10 18:13:00|218.86|216.86|218.7|216.7|218.86|216.86|218.7|216.7|0
1641838390000|2022-01-10 18:13:10|219.17|217.17|219.79|217.79|219.79|217.79|219.17|217.17|0
1641838400000|2022-01-10 18:13:20|219.95|217.95|219.02|217.02|219.95|217.95|219.02|217.02|0
1641838410000|2022-01-10 18:13:30|218.86|216.86|218.7|216.7|219.02|217.02|218.7|216.7|0
1641838420000|2022-01-10 18:13:40|218.86|216.86|219.02|217.02|219.17|217.17|218.86|216.86|0
1641838430000|2022-01-10 18:13:50|218.86|216.86|218.86|216.86|219.02|217.02|218.86|216.86|0
1641838440000|2022-01-10 18:14:00|219.02|217.02|219.48|217.48|219.48|217.48|218.86|216.86|0
1641838450000|2022-01-10 18:14:10|219.79|217.79|219.33|217.33|219.79|217.79|219.33|217.33|0
1641838460000|2022-01-10 18:14:20|219.48|217.48|219.48|217.48|219.48|217.48|219.33|217.33|0
1641838470000|2022-01-10 18:14:30|219.79|217.79|219.79|217.79|219.95|217.95|219.64|217.64|0
1641838480000|2022-01-10 18:14:40|219.48|217.48|219.64|217.64|219.64|217.64|219.48|217.48|0
1641838490000|2022-01-10 18:14:50|219.33|217.33|219.48|217.48|219.48|217.48|219.33|217.33|0
1641838500000|2022-01-10 18:15:00|219.95|217.95|219.79|217.79|220.26|218.26|219.64|217.64|0
1641838510000|2022-01-10 18:15:10|219.48|217.48|218.86|216.86|219.48|217.48|218.86|216.86|0
1641838520000|2022-01-10 18:15:20|219.01|217.01|219.17|217.17|219.33|217.33|219.01|217.01|0
1641838530000|2022-01-10 18:15:30|219.01|217.01|219.79|217.79|219.79|217.79|219.01|217.01|0
1641838540000|2022-01-10 18:15:40|219.64|217.64|219.17|217.17|219.79|217.79|219.17|217.17|0
1641838550000|2022-01-10 18:15:50|219.01|217.01|218.7|216.7|219.01|217.01|218.55|216.55|0
1641838560000|2022-01-10 18:16:00|218.55|216.55|218.86|216.86|218.86|216.86|218.55|216.55|0
1641838570000|2022-01-10 18:16:10|218.7|216.7|219.01|217.01|219.01|217.01|218.7|216.7|0
1641838580000|2022-01-10 18:16:20|219.64|217.64|219.17|217.17|219.64|217.64|219.17|217.17|0
1641838590000|2022-01-10 18:16:30|219.32|217.32|219.32|217.32|219.64|217.64|219.32|217.32|0
1641838600000|2022-01-10 18:16:40|219.48|217.48|219.17|217.17|219.48|217.48|219.01|217.01|0
1641838610000|2022-01-10 18:16:50|219.01|217.01|219.17|217.17|219.17|217.17|219.01|217.01|0
1641838620000|2022-01-10 18:17:00|219.48|217.48|220.1|218.1|220.1|218.1|219.32|217.32|0
1641838630000|2022-01-10 18:17:10|219.95|217.95|220.1|218.1|220.1|218.1|219.95|217.95|0
1641838640000|2022-01-10 18:17:20|220.26|218.26|220.26|218.26|220.41|218.41|220.26|218.26|0
1641838650000|2022-01-10 18:17:30|220.41|218.41|220.73|218.73|220.73|218.73|220.41|218.41|0
1641838660000|2022-01-10 18:17:40|220.57|218.57|220.57|218.57|220.73|218.73|220.57|218.57|0
1641838670000|2022-01-10 18:17:50|220.41|218.41|220.02|218.02|220.41|218.41|219.79|217.79|0
1641838680000|2022-01-10 18:18:00|219.79|217.79|220.26|218.26|220.26|218.26|219.63|217.63|0
1641838690000|2022-01-10 18:18:10|220.57|218.57|220.57|218.57|220.57|218.57|220.41|218.41|0
1641838700000|2022-01-10 18:18:20|221.04|219.04|220.73|218.73|221.04|219.04|220.73|218.73|0
1641838710000|2022-01-10 18:18:30|220.88|218.88|220.73|218.73|220.88|218.88|220.41|218.41|0
1641838730000|2022-01-10 18:18:50|220.26|218.26|220.57|218.57|220.57|218.57|220.26|218.26|0
1641838740000|2022-01-10 18:19:00|220.73|218.73|220.57|218.57|220.73|218.73|220.57|218.57|0
1641838750000|2022-01-10 18:19:10|220.73|218.73|220.57|218.57|221.04|219.04|220.57|218.57|0
1641838760000|2022-01-10 18:19:20|220.73|218.73|220.88|218.88|221.04|219.04|220.73|218.73|0
1641838770000|2022-01-10 18:19:30|221.04|219.04|220.88|218.88|221.04|219.04|220.88|218.88|0
1641838780000|2022-01-10 18:19:40|221.04|219.04|221.04|219.04|221.04|219.04|220.88|218.88|0
1641838790000|2022-01-10 18:19:50|220.88|218.88|221.04|219.04|221.04|219.04|220.88|218.88|0
1641838800000|2022-01-10 18:20:00|220.88|218.88|221.04|219.04|221.04|219.04|220.88|218.88|0
1641838820000|2022-01-10 18:20:20|220.88|218.88|220.88|218.88|220.88|218.88|220.88|218.88|0
1641838830000|2022-01-10 18:20:30|220.57|218.57|220.72|218.72|220.72|218.72|220.41|218.41|0
1641838840000|2022-01-10 18:20:40|221.04|219.04|220.88|218.88|221.04|219.04|220.72|218.72|0
1641838850000|2022-01-10 18:20:50|220.72|218.72|220.72|218.72|220.88|218.88|220.72|218.72|0
1641838860000|2022-01-10 18:21:00|220.57|218.57|221.04|219.04|221.04|219.04|220.57|218.57|0
1641838870000|2022-01-10 18:21:10|221.35|219.35|219.94|217.94|221.35|219.35|219.94|217.94|0
1641838880000|2022-01-10 18:21:20|220.41|218.41|220.26|218.26|220.41|218.41|220.26|218.26|0
1641838890000|2022-01-10 18:21:30|220.1|218.1|219.32|217.32|220.1|218.1|219.32|217.32|0
1641838900000|2022-01-10 18:21:40|219.16|217.16|218.7|216.7|219.16|217.16|218.7|216.7|0
1641838910000|2022-01-10 18:21:50|218.54|216.54|218.39|216.39|218.54|216.54|218.08|216.08|0
1641838920000|2022-01-10 18:22:00|219.01|217.01|219.01|217.01|219.32|217.32|219.01|217.01|0
1641838930000|2022-01-10 18:22:10|218.93|216.93|218.93|216.93|218.93|216.93|218.85|216.85|0
1641838940000|2022-01-10 18:22:20|218.7|216.7|219.01|217.01|219.01|217.01|218.54|216.54|0
1641838950000|2022-01-10 18:22:30|218.85|216.85|219.01|217.01|219.01|217.01|218.7|216.7|0
1641838960000|2022-01-10 18:22:40|218.93|216.93|219.32|217.32|219.32|217.32|218.93|216.93|0
1641838970000|2022-01-10 18:22:50|219.47|217.47|219.63|217.63|219.63|217.63|219.32|217.32|0
1641838980000|2022-01-10 18:23:00|219.47|217.47|220.25|218.25|220.25|218.25|219.47|217.47|0
1641838990000|2022-01-10 18:23:10|220.57|218.57|221.03|219.03|221.03|219.03|220.57|218.57|0
1641839000000|2022-01-10 18:23:20|221.19|219.19|221.5|219.5|221.5|219.5|221.19|219.19|0
1641839010000|2022-01-10 18:23:30|222.29|220.29|222.36|220.36|222.36|220.36|222.13|220.13|0
1641839020000|2022-01-10 18:23:40|222.44|220.44|222.76|220.76|223.07|221.07|222.44|220.44|0
1641839030000|2022-01-10 18:23:50|223.39|221.39|223.86|221.86|223.86|221.86|223.39|221.39|0
1641839040000|2022-01-10 18:24:00|223.7|221.7|224.17|222.17|224.17|222.17|223.7|221.7|0
1641839050000|2022-01-10 18:24:10|224.01|222.01|223.86|221.86|224.17|222.17|223.7|221.7|0
1641839060000|2022-01-10 18:24:20|223.7|221.7|224.01|222.01|224.01|222.01|223.54|221.54|0
1641839070000|2022-01-10 18:24:30|223.54|221.54|223.7|221.7|223.86|221.86|223.54|221.54|0
1641839080000|2022-01-10 18:24:40|223.54|221.54|223.15|221.15|223.54|221.54|223.15|221.15|0
1641839090000|2022-01-10 18:24:50|226.16|224.16|223.76|221.76|226.16|224.16|223.76|221.76|0
1641839100000|2022-01-10 18:25:00|223.92|221.92|223.29|221.29|223.92|221.92|223.29|221.29|0
1641839110000|2022-01-10 18:25:10|221.96|219.96|221.96|219.96|221.96|219.96|221.8|219.8|0
1641839120000|2022-01-10 18:25:20|221.8|219.8|221.64|219.64|221.8|219.8|221.49|219.49|0
1641839130000|2022-01-10 18:25:30|221.96|219.96|221.96|219.96|221.96|219.96|221.8|219.8|0
1641839140000|2022-01-10 18:25:40|221.8|219.8|222.43|220.43|222.43|220.43|221.8|219.8|0
1641839150000|2022-01-10 18:25:50|222.27|220.27|222.27|220.27|222.27|220.27|222.11|220.11|0
1641839160000|2022-01-10 18:26:00|222.11|220.11|222.43|220.43|222.43|220.43|222.11|220.11|0
1641839170000|2022-01-10 18:26:10|222.59|220.59|222.43|220.43|222.9|220.9|222.43|220.43|0
1641839180000|2022-01-10 18:26:20|222.27|220.27|222.59|220.59|222.59|220.59|222.27|220.27|0
1641839190000|2022-01-10 18:26:30|222.43|220.43|222.43|220.43|222.43|220.43|222.43|220.43|0
1641839200000|2022-01-10 18:26:40|222.59|220.59|222.74|220.74|222.74|220.74|222.59|220.59|0
1641839210000|2022-01-10 18:26:50|222.59|220.59|222.74|220.74|222.74|220.74|222.59|220.59|0
1641839220000|2022-01-10 18:27:00|222.9|220.9|223.06|221.06|223.06|221.06|222.74|220.74|0
1641839230000|2022-01-10 18:27:10|223.22|221.22|223.22|221.22|223.22|221.22|223.22|221.22|0
1641839240000|2022-01-10 18:27:20|223.13|221.13|223.22|221.22|223.22|221.22|223.13|221.13|0
1641839250000|2022-01-10 18:27:30|223.21|221.21|223.06|221.06|223.21|221.21|223.06|221.06|0
1641839260000|2022-01-10 18:27:40|223.21|221.21|223.06|221.06|223.21|221.21|223.06|221.06|0
1641839270000|2022-01-10 18:27:50|223.21|221.21|223.13|221.13|223.21|221.21|223.06|221.06|0
1641839280000|2022-01-10 18:28:00|223.06|221.06|223.21|221.21|223.21|221.21|223.06|221.06|0
1641839290000|2022-01-10 18:28:10|222.9|220.9|222.9|220.9|222.9|220.9|222.9|220.9|0
1641839300000|2022-01-10 18:28:20|222.74|220.74|223.21|221.21|223.37|221.37|222.74|220.74|0
1641839310000|2022-01-10 18:28:30|222.74|220.74|222.43|220.43|222.74|220.74|222.43|220.43|0
1641839320000|2022-01-10 18:28:40|222.27|220.27|221.48|219.48|222.27|220.27|221.33|219.33|0
1641839330000|2022-01-10 18:28:50|221.33|219.33|221.95|219.95|221.95|219.95|221.17|219.17|0
1641839340000|2022-01-10 18:29:00|221.8|219.8|221.95|219.95|221.95|219.95|221.64|219.64|0
1641839350000|2022-01-10 18:29:10|222.11|220.11|222.27|220.27|222.27|220.27|222.11|220.11|0
1641839360000|2022-01-10 18:29:20|222.11|220.11|222.11|220.11|222.11|220.11|222.11|220.11|0
1641839370000|2022-01-10 18:29:30|222.27|220.27|222.43|220.43|222.43|220.43|222.27|220.27|0
1641839380000|2022-01-10 18:29:40|222.11|220.11|221.48|219.48|222.11|220.11|221.48|219.48|0
1641839390000|2022-01-10 18:29:50|221.8|219.8|221.64|219.64|221.8|219.8|221.48|219.48|0
1641839400000|2022-01-10 18:30:00|221.8|219.8|221.64|219.64|221.8|219.8|221.48|219.48|0
1641839410000|2022-01-10 18:30:10|221.48|219.48|221.8|219.8|221.95|219.95|221.48|219.48|0
1641839420000|2022-01-10 18:30:20|221.95|219.95|221.8|219.8|221.95|219.95|221.8|219.8|0
1641839430000|2022-01-10 18:30:30|221.64|219.64|222.43|220.43|222.43|220.43|221.64|219.64|0
1641839440000|2022-01-10 18:30:40|222.74|220.74|222.58|220.58|222.74|220.74|222.58|220.58|0
1641839450000|2022-01-10 18:30:50|222.42|220.42|222.11|220.11|222.42|220.42|222.11|220.11|0
1641839460000|2022-01-10 18:31:00|222.42|220.42|222.58|220.58|222.58|220.58|222.42|220.42|0
1641839470000|2022-01-10 18:31:10|222.74|220.74|223.21|221.21|223.21|221.21|222.74|220.74|0
1641839480000|2022-01-10 18:31:20|223.37|221.37|223.53|221.53|223.53|221.53|223.37|221.37|0
1641839490000|2022-01-10 18:31:30|223.68|221.68|223.53|221.53|223.84|221.84|223.53|221.53|0
1641839500000|2022-01-10 18:31:40|223.68|221.68|223.53|221.53|223.68|221.68|223.53|221.53|0
1641839510000|2022-01-10 18:31:50|223.84|221.84|224|222|224|222|223.84|221.84|0
1641839520000|2022-01-10 18:32:00|223.84|221.84|223.21|221.21|223.84|221.84|223.21|221.21|0
1641839530000|2022-01-10 18:32:10|223.05|221.05|222.58|220.58|223.05|221.05|222.58|220.58|0
1641839540000|2022-01-10 18:32:20|222.42|220.42|222.42|220.42|222.58|220.58|222.42|220.42|0
1641839550000|2022-01-10 18:32:30|222.27|220.27|221.95|219.95|222.27|220.27|221.95|219.95|0
1641839560000|2022-01-10 18:32:40|222.11|220.11|222.11|220.11|222.27|220.27|222.11|220.11|0
1641839570000|2022-01-10 18:32:50|221.95|219.95|221.64|219.64|221.95|219.95|221.64|219.64|0
1641839580000|2022-01-10 18:33:00|221.48|219.48|220.85|218.85|221.48|219.48|220.85|218.85|0
1641839590000|2022-01-10 18:33:10|220.7|218.7|220.54|218.54|220.85|218.85|220.54|218.54|0
1641839600000|2022-01-10 18:33:20|220.38|218.38|220.23|218.23|220.38|218.38|220.23|218.23|0
1641839610000|2022-01-10 18:33:30|220.38|218.38|220.7|218.7|220.85|218.85|220.38|218.38|0
1641839620000|2022-01-10 18:33:40|220.85|218.85|220.85|218.85|220.85|218.85|220.7|218.7|0
1641839630000|2022-01-10 18:33:50|220.7|218.7|220.7|218.7|220.7|218.7|220.54|218.54|0
1641839640000|2022-01-10 18:34:00|220.38|218.38|219.76|217.76|220.54|218.54|219.76|217.76|0
1641839650000|2022-01-10 18:34:10|219.91|217.91|219.44|217.44|220.07|218.07|219.44|217.44|0
1641839660000|2022-01-10 18:34:20|219.76|217.76|220.07|218.07|220.23|218.23|219.76|217.76|0
1641839670000|2022-01-10 18:34:30|219.99|217.99|219.76|217.76|219.99|217.99|219.76|217.76|0
1641839680000|2022-01-10 18:34:40|220.23|218.23|220.38|218.38|220.54|218.54|220.23|218.23|0
1641839690000|2022-01-10 18:34:50|220.54|218.54|220.69|218.69|220.69|218.69|220.54|218.54|0
1641839700000|2022-01-10 18:35:00|220.85|218.85|221.01|219.01|221.79|219.79|220.85|218.85|0
1641839710000|2022-01-10 18:35:10|220.85|218.85|221.01|219.01|221.16|219.16|220.85|218.85|0
1641839720000|2022-01-10 18:35:20|220.69|218.69|221.16|219.16|221.16|219.16|220.69|218.69|0
1641839730000|2022-01-10 18:35:30|221.71|219.71|221.48|219.48|221.71|219.71|221.48|219.48|0
1641839740000|2022-01-10 18:35:40|221.79|219.79|221.4|219.4|221.79|219.79|221.4|219.4|0
1641839750000|2022-01-10 18:35:50|221.32|219.32|221.32|219.32|221.48|219.48|221.32|219.32|0
1641839760000|2022-01-10 18:36:00|220.85|218.85|220.69|218.69|220.85|218.85|220.69|218.69|0
1641839770000|2022-01-10 18:36:10|220.54|218.54|221.32|219.32|221.32|219.32|220.54|218.54|0
1641839780000|2022-01-10 18:36:20|221.16|219.16|221.01|219.01|221.16|219.16|221.01|219.01|0
1641839790000|2022-01-10 18:36:30|220.85|218.85|221.95|219.95|221.95|219.95|220.85|218.85|0
1641839800000|2022-01-10 18:36:40|221.79|219.79|222.26|220.26|222.42|220.42|221.79|219.79|0
1641839810000|2022-01-10 18:36:50|222.42|220.42|221.79|219.79|222.42|220.42|221.79|219.79|0
1641839820000|2022-01-10 18:37:00|221.63|219.63|221.4|219.4|221.63|219.63|221.4|219.4|0
1641839830000|2022-01-10 18:37:10|221.48|219.48|221.79|219.79|221.95|219.95|221.48|219.48|0
1641839840000|2022-01-10 18:37:20|221.63|219.63|221.48|219.48|221.79|219.79|221.48|219.48|0
1641839850000|2022-01-10 18:37:30|220.85|218.85|221.01|219.01|221.01|219.01|220.85|218.85|0
1641839860000|2022-01-10 18:37:40|220.85|218.85|220.54|218.54|220.85|218.85|220.54|218.54|0
1641839870000|2022-01-10 18:37:50|220.69|218.69|221.01|219.01|221.16|219.16|220.69|218.69|0
1641839880000|2022-01-10 18:38:00|220.85|218.85|221.01|219.01|221.01|219.01|220.85|218.85|0
1641839890000|2022-01-10 18:38:10|220.85|218.85|221.01|219.01|221.01|219.01|220.85|218.85|0
1641839900000|2022-01-10 18:38:20|220.69|218.69|221.16|219.16|221.16|219.16|220.69|218.69|0
1641839910000|2022-01-10 18:38:30|221.32|219.32|220.85|218.85|221.32|219.32|220.85|218.85|0
1641839920000|2022-01-10 18:38:40|220.54|218.54|220.22|218.22|220.69|218.69|220.22|218.22|0
1641839930000|2022-01-10 18:38:50|220.07|218.07|220.07|218.07|220.07|218.07|220.07|218.07|0
1641839940000|2022-01-10 18:39:00|220.22|218.22|220.22|218.22|220.38|218.38|220.22|218.22|0
1641839950000|2022-01-10 18:39:10|219.91|217.91|219.75|217.75|220.07|218.07|219.75|217.75|0
1641839960000|2022-01-10 18:39:20|220.22|218.22|220.38|218.38|220.53|218.53|220.22|218.22|0
1641839970000|2022-01-10 18:39:30|220.22|218.22|219.91|217.91|220.22|218.22|219.91|217.91|0
1641839980000|2022-01-10 18:39:40|219.75|217.75|219.75|217.75|219.75|217.75|219.6|217.6|0
1641839990000|2022-01-10 18:39:50|220.06|218.06|219.6|217.6|220.06|218.06|219.6|217.6|0
1641840000000|2022-01-10 18:40:00|219.91|217.91|219.6|217.6|220.06|218.06|219.6|217.6|0
1641840010000|2022-01-10 18:40:10|219.75|217.75|219.75|217.75|219.75|217.75|219.6|217.6|0
1641840020000|2022-01-10 18:40:20|219.6|217.6|221.32|219.32|221.32|219.32|219.6|217.6|0
1641840030000|2022-01-10 18:40:30|221|219|221.47|219.47|221.47|219.47|221|219|0
1641840040000|2022-01-10 18:40:40|221.32|219.32|221.32|219.32|221.47|219.47|221.32|219.32|0
1641840050000|2022-01-10 18:40:50|221.79|219.79|222.1|220.1|222.26|220.26|221.79|219.79|0
1641840060000|2022-01-10 18:41:00|221.79|219.79|221.79|219.79|222.1|220.1|221.79|219.79|0
1641840070000|2022-01-10 18:41:10|221.95|219.95|222.1|220.1|222.1|220.1|221.79|219.79|0
1641840080000|2022-01-10 18:41:20|222.26|220.26|223.05|221.05|223.05|221.05|222.18|220.18|0
1641840090000|2022-01-10 18:41:30|222.89|220.89|222.42|220.42|222.89|220.89|222.42|220.42|0
1641840100000|2022-01-10 18:41:40|222.57|220.57|223.05|221.05|223.05|221.05|222.57|220.57|0
1641840110000|2022-01-10 18:41:50|222.89|220.89|223.52|221.52|223.52|221.52|222.89|220.89|0
1641840120000|2022-01-10 18:42:00|223.36|221.36|223.52|221.52|223.52|221.52|223.05|221.05|0
1641840130000|2022-01-10 18:42:10|223.36|221.36|224.31|222.31|224.31|222.31|223.36|221.36|0
1641840140000|2022-01-10 18:42:20|224.47|222.47|224.47|222.47|224.47|222.47|224.47|222.47|0
1641840150000|2022-01-10 18:42:30|224.31|222.31|224.62|222.62|224.62|222.62|224.31|222.31|0
1641840160000|2022-01-10 18:42:40|224.47|222.47|224.78|222.78|224.78|222.78|224.47|222.47|0
1641840170000|2022-01-10 18:42:50|224.62|222.62|225.1|223.1|225.1|223.1|224.62|222.62|0
1641840180000|2022-01-10 18:43:00|225.57|223.57|225.42|223.42|225.57|223.57|225.42|223.42|0
1641840190000|2022-01-10 18:43:10|225.57|223.57|225.57|223.57|225.57|223.57|225.42|223.42|0
1641840200000|2022-01-10 18:43:20|225.42|223.42|225.41|223.41|225.42|223.42|225.26|223.26|0
1641840210000|2022-01-10 18:43:30|225.57|223.57|225.41|223.41|225.57|223.57|225.41|223.41|0
1641840220000|2022-01-10 18:43:40|225.57|223.57|225.73|223.73|226.05|224.05|225.57|223.57|0
1641840230000|2022-01-10 18:43:50|225.1|223.1|225.57|223.57|225.57|223.57|225.1|223.1|0
1641840240000|2022-01-10 18:44:00|225.65|223.65|226.05|224.05|226.05|224.05|225.65|223.65|0
1641840250000|2022-01-10 18:44:10|225.89|223.89|225.57|223.57|225.89|223.89|225.57|223.57|0
1641840260000|2022-01-10 18:44:20|225.41|223.41|225.89|223.89|225.89|223.89|225.41|223.41|0
1641840270000|2022-01-10 18:44:30|225.73|223.73|225.89|223.89|226.05|224.05|225.73|223.73|0
1641840280000|2022-01-10 18:44:40|226.05|224.05|225.73|223.73|226.05|224.05|225.73|223.73|0
1641840290000|2022-01-10 18:44:50|225.89|223.89|225.89|223.89|225.89|223.89|225.73|223.73|0
1641840300000|2022-01-10 18:45:00|225.73|223.73|224.67|222.67|225.73|223.73|224.67|222.67|0
1641840310000|2022-01-10 18:45:10|224.99|222.99|224.51|222.51|224.99|222.99|224.51|222.51|0
1641840320000|2022-01-10 18:45:20|224.35|222.35|224.35|222.35|224.67|222.67|224.35|222.35|0
1641840330000|2022-01-10 18:45:30|224.51|222.51|224.35|222.35|224.51|222.51|224.19|222.19|0
1641840340000|2022-01-10 18:45:40|224.51|222.51|224.19|222.19|224.51|222.51|224.19|222.19|0
1641840350000|2022-01-10 18:45:50|224.04|222.04|224.04|222.04|224.19|222.19|224.04|222.04|0
1641840360000|2022-01-10 18:46:00|224.19|222.19|223.4|221.4|224.19|222.19|223.4|221.4|0
1641840370000|2022-01-10 18:46:10|223.56|221.56|223.4|221.4|223.56|221.56|223.4|221.4|0
1641840380000|2022-01-10 18:46:20|223.09|221.09|223.09|221.09|223.24|221.24|223.09|221.09|0
1641840390000|2022-01-10 18:46:30|223.24|221.24|223.72|221.72|223.72|221.72|223.24|221.24|0
1641840400000|2022-01-10 18:46:40|223.79|221.79|223.56|221.56|223.79|221.79|223.56|221.56|0
1641840410000|2022-01-10 18:46:50|223.88|221.88|223.88|221.88|224.19|222.19|223.88|221.88|0
1641840420000|2022-01-10 18:47:00|224.03|222.03|224.03|222.03|224.03|222.03|224.03|222.03|0
1641840430000|2022-01-10 18:47:10|224.35|222.35|224.03|222.03|224.35|222.35|224.03|222.03|0
1641840440000|2022-01-10 18:47:20|223.88|221.88|223.72|221.72|223.88|221.88|223.72|221.72|0
1641840450000|2022-01-10 18:47:30|223.88|221.88|224.51|222.51|224.67|222.67|223.72|221.72|0
1641840460000|2022-01-10 18:47:40|224.67|222.67|225.14|223.14|225.3|223.3|224.67|222.67|0
1641840470000|2022-01-10 18:47:50|225.3|223.3|226.26|224.26|226.26|224.26|225.3|223.3|0
1641840480000|2022-01-10 18:48:00|226.1|224.1|225.78|223.78|226.1|224.1|225.78|223.78|0
1641840490000|2022-01-10 18:48:10|225.62|223.62|225.62|223.62|225.62|223.62|225.62|223.62|0
1641840500000|2022-01-10 18:48:20|226.1|224.1|225.94|223.94|226.1|224.1|225.94|223.94|0
1641840510000|2022-01-10 18:48:30|226.1|224.1|226.73|224.73|226.73|224.73|226.1|224.1|0
1641840520000|2022-01-10 18:48:40|226.57|224.57|226.89|224.89|226.89|224.89|226.57|224.57|0
1641840530000|2022-01-10 18:48:50|226.73|224.73|227.05|225.05|227.05|225.05|226.73|224.73|0
1641840540000|2022-01-10 18:49:00|227.21|225.21|226.73|224.73|227.21|225.21|226.73|224.73|0
1641840550000|2022-01-10 18:49:10|226.57|224.57|227.05|225.05|227.21|225.21|226.57|224.57|0
1641840560000|2022-01-10 18:49:20|226.89|224.89|226.57|224.57|226.89|224.89|226.57|224.57|0
1641840570000|2022-01-10 18:49:30|226.41|224.41|226.41|224.41|226.57|224.57|226.41|224.41|0
1641840580000|2022-01-10 18:49:40|226.1|224.1|226.26|224.26|226.26|224.26|225.94|223.94|0
1641840590000|2022-01-10 18:49:50|226.41|224.41|226.57|224.57|226.57|224.57|226.41|224.41|0
1641840600000|2022-01-10 18:50:00|226.73|224.73|227.21|225.21|227.21|225.21|226.57|224.57|0
1641840610000|2022-01-10 18:50:10|227.05|225.05|227.37|225.37|227.37|225.37|227.05|225.05|0
1641840620000|2022-01-10 18:50:20|227.05|225.05|227.05|225.05|227.05|225.05|226.89|224.89|0
1641840630000|2022-01-10 18:50:30|227.37|225.37|228.49|226.49|228.49|226.49|227.37|225.37|0
1641840640000|2022-01-10 18:50:40|228.33|226.33|229.13|227.13|229.13|227.13|228.33|226.33|0
1641840650000|2022-01-10 18:50:50|229.45|227.45|229.13|227.13|229.45|227.45|229.13|227.13|0
1641840660000|2022-01-10 18:51:00|228.97|226.97|228.97|226.97|228.97|226.97|228.97|226.97|0
1641840670000|2022-01-10 18:51:10|229.29|227.29|228.81|226.81|229.29|227.29|228.81|226.81|0
1641840680000|2022-01-10 18:51:20|228.65|226.65|229.13|227.13|229.13|227.13|228.65|226.65|0
1641840690000|2022-01-10 18:51:30|228.97|226.97|229.45|227.45|229.45|227.45|228.97|226.97|0
1641840700000|2022-01-10 18:51:40|229.77|227.77|229.45|227.45|229.77|227.77|229.45|227.45|0
1641840710000|2022-01-10 18:51:50|229.29|227.29|229.77|227.77|229.77|227.77|229.29|227.29|0
1641840720000|2022-01-10 18:52:00|229.93|227.93|229.93|227.93|230.25|228.25|229.77|227.77|0
1641840730000|2022-01-10 18:52:10|229.77|227.77|230.09|228.09|230.09|228.09|229.61|227.61|0
1641840740000|2022-01-10 18:52:20|230.01|228.01|230.09|228.09|230.09|228.09|229.77|227.77|0
1641840750000|2022-01-10 18:52:30|230.25|228.25|230.25|228.25|230.57|228.57|230.25|228.25|0
1641840760000|2022-01-10 18:52:40|229.93|227.93|230.09|228.09|230.09|228.09|229.77|227.77|0
1641840770000|2022-01-10 18:52:50|230.25|228.25|230.09|228.09|230.41|228.41|230.09|228.09|0
1641840780000|2022-01-10 18:53:00|230.25|228.25|230.25|228.25|230.25|228.25|229.77|227.77|0
1641840790000|2022-01-10 18:53:10|230.73|228.73|230.89|228.89|231.05|229.05|230.73|228.73|0
1641840800000|2022-01-10 18:53:20|230.73|228.73|230.57|228.57|230.89|228.89|230.57|228.57|0
1641840810000|2022-01-10 18:53:30|230.73|228.73|230.73|228.73|231.05|229.05|230.73|228.73|0
1641840820000|2022-01-10 18:53:40|230.41|228.41|230.41|228.41|230.57|228.57|230.41|228.41|0
1641840830000|2022-01-10 18:53:50|230.25|228.25|230.25|228.25|230.25|228.25|230.25|228.25|0
1641840840000|2022-01-10 18:54:00|230.41|228.41|230.57|228.57|230.57|228.57|230.33|228.33|0
1641840850000|2022-01-10 18:54:10|230.73|228.73|230.41|228.41|230.73|228.73|230.41|228.41|0
1641840860000|2022-01-10 18:54:20|230.25|228.25|230.73|228.73|230.73|228.73|230.25|228.25|0
1641840870000|2022-01-10 18:54:30|230.57|228.57|230.41|228.41|230.57|228.57|230.41|228.41|0
1641840880000|2022-01-10 18:54:40|230.25|228.25|230.57|228.57|230.57|228.57|230.25|228.25|0
1641840890000|2022-01-10 18:54:50|230.41|228.41|230.25|228.25|230.41|228.41|230.25|228.25|0
1641840900000|2022-01-10 18:55:00|230.41|228.41|231.05|229.05|231.05|229.05|230.41|228.41|0
1641840910000|2022-01-10 18:55:10|230.57|228.57|230.89|228.89|230.89|228.89|230.57|228.57|0
1641840920000|2022-01-10 18:55:20|230.41|228.41|230.25|228.25|230.41|228.41|230.25|228.25|0
1641840930000|2022-01-10 18:55:30|230.41|228.41|230.41|228.41|230.57|228.57|230.41|228.41|0
1641840940000|2022-01-10 18:55:40|230.73|228.73|230.73|228.73|230.81|228.81|230.73|228.73|0
1641840950000|2022-01-10 18:55:50|230.57|228.57|231.37|229.37|231.37|229.37|230.57|228.57|0
1641840960000|2022-01-10 18:56:00|231.21|229.21|229.93|227.93|231.21|229.21|229.93|227.93|0
1641840970000|2022-01-10 18:56:10|230.25|228.25|230.25|228.25|230.25|228.25|230.25|228.25|0
1641840980000|2022-01-10 18:56:20|230.09|228.09|230.41|228.41|230.57|228.57|230.09|228.09|0
1641840990000|2022-01-10 18:56:30|230.57|228.57|230.09|228.09|230.57|228.57|230.09|228.09|0
1641841000000|2022-01-10 18:56:40|229.93|227.93|229.77|227.77|229.93|227.93|229.6|227.6|0
1641841010000|2022-01-10 18:56:50|229.6|227.6|228.48|226.48|229.6|227.6|228.48|226.48|0
1641841020000|2022-01-10 18:57:00|229.12|227.12|228.8|226.8|229.12|227.12|228.64|226.64|0
1641841030000|2022-01-10 18:57:10|228.48|226.48|228.48|226.48|228.48|226.48|228.16|226.16|0
1641841040000|2022-01-10 18:57:20|228.64|226.64|228.32|226.32|228.64|226.64|228.32|226.32|0
1641841050000|2022-01-10 18:57:30|228.48|226.48|227.2|225.2|228.48|226.48|227.2|225.2|0
1641841060000|2022-01-10 18:57:40|227.52|225.52|226.33|224.33|227.52|225.52|226.33|224.33|0
1641841070000|2022-01-10 18:57:50|226.73|224.73|226.25|224.25|226.73|224.73|226.09|224.09|0
1641841080000|2022-01-10 18:58:00|227.36|225.36|228|226|228|226|227.36|225.36|0
1641841090000|2022-01-10 18:58:10|227.84|225.84|228.32|226.32|228.32|226.32|227.84|225.84|0
1641841100000|2022-01-10 18:58:20|228|226|228.32|226.32|228.32|226.32|228|226|0
1641841110000|2022-01-10 18:58:30|228.48|226.48|228.48|226.48|228.48|226.48|228.48|226.48|0
1641841120000|2022-01-10 18:58:40|228.64|226.64|228|226|228.64|226.64|228|226|0
1641841130000|2022-01-10 18:58:50|228.32|226.32|228.48|226.48|228.64|226.64|228.32|226.32|0
1641841140000|2022-01-10 18:59:00|229.28|227.28|229.6|227.6|229.6|227.6|229.28|227.28|0
1641841150000|2022-01-10 18:59:10|229.44|227.44|229.28|227.28|229.6|227.6|229.28|227.28|0
1641841160000|2022-01-10 18:59:20|229.6|227.6|229.6|227.6|229.6|227.6|229.44|227.44|0
1641841170000|2022-01-10 18:59:30|229.44|227.44|229.12|227.12|229.44|227.44|229.12|227.12|0
1641841180000|2022-01-10 18:59:40|229.44|227.44|229.44|227.44|229.6|227.6|229.28|227.28|0
1641841190000|2022-01-10 18:59:50|229.28|227.28|229.6|227.6|229.6|227.6|229.28|227.28|0
1641841200000|2022-01-10 19:00:00|229.44|227.44|228.8|226.8|229.76|227.76|228.8|226.8|0
1641841210000|2022-01-10 19:00:10|228.96|226.96|229.92|227.92|229.92|227.92|228.8|226.8|0
1641841220000|2022-01-10 19:00:20|230.08|228.08|229.6|227.6|230.08|228.08|229.6|227.6|0
1641841230000|2022-01-10 19:00:30|229.44|227.44|229.6|227.6|229.6|227.6|229.44|227.44|0
1641841240000|2022-01-10 19:00:40|229.92|227.92|229.92|227.92|229.92|227.92|229.76|227.76|0
1641841250000|2022-01-10 19:00:50|230.08|228.08|229.76|227.76|230.08|228.08|229.76|227.76|0
1641841260000|2022-01-10 19:01:00|229.92|227.92|230.73|228.73|230.73|228.73|229.92|227.92|0
1641841270000|2022-01-10 19:01:10|230.89|228.89|230.89|228.89|231.05|229.05|230.89|228.89|0
1641841280000|2022-01-10 19:01:20|230.96|228.96|231.21|229.21|231.21|229.21|230.96|228.96|0
1641841290000|2022-01-10 19:01:30|231.05|229.05|231.53|229.53|231.53|229.53|231.05|229.05|0
1641841300000|2022-01-10 19:01:40|231.85|229.85|231.85|229.85|231.85|229.85|231.69|229.69|0
1641841310000|2022-01-10 19:01:50|232.01|230.01|232.82|230.82|232.82|230.82|232.01|230.01|0
1641841320000|2022-01-10 19:02:00|232.34|230.34|232.17|230.17|232.34|230.34|232.17|230.17|0
1641841330000|2022-01-10 19:02:10|232.34|230.34|232.98|230.98|232.98|230.98|232.34|230.34|0
1641841340000|2022-01-10 19:02:20|233.14|231.14|233.47|231.47|233.47|231.47|232.98|230.98|0
1641841350000|2022-01-10 19:02:30|233.3|231.3|232.82|230.82|233.3|231.3|232.82|230.82|0
1641841360000|2022-01-10 19:02:40|232.9|230.9|232.82|230.82|232.98|230.98|232.82|230.82|0
1641841370000|2022-01-10 19:02:50|232.98|230.98|233.14|231.14|233.14|231.14|232.98|230.98|0
1641841380000|2022-01-10 19:03:00|233.3|231.3|233.79|231.79|233.79|231.79|233.3|231.3|0
1641841390000|2022-01-10 19:03:10|233.14|231.14|232.5|230.5|233.14|231.14|232.5|230.5|0
1641841400000|2022-01-10 19:03:20|232.66|230.66|232.5|230.5|232.66|230.66|232.5|230.5|0
1641841410000|2022-01-10 19:03:30|232.17|230.17|232.33|230.33|232.33|230.33|232.01|230.01|0
1641841420000|2022-01-10 19:03:40|232.17|230.17|232.33|230.33|232.33|230.33|232.01|230.01|0
1641841430000|2022-01-10 19:03:50|232.82|230.82|232.82|230.82|232.82|230.82|232.66|230.66|0
1641841440000|2022-01-10 19:04:00|232.66|230.66|232.98|230.98|232.98|230.98|232.66|230.66|0
1641841450000|2022-01-10 19:04:10|232.82|230.82|233.3|231.3|233.3|231.3|232.82|230.82|0
1641841460000|2022-01-10 19:04:20|232.33|230.33|232.98|230.98|232.98|230.98|232.33|230.33|0
1641841470000|2022-01-10 19:04:30|233.14|231.14|233.95|231.95|233.95|231.95|233.14|231.14|0
1641841480000|2022-01-10 19:04:40|233.63|231.63|233.79|231.79|233.87|231.87|233.46|231.46|0
1641841490000|2022-01-10 19:04:50|233.95|231.95|234.11|232.11|234.11|232.11|233.95|231.95|0
1641841500000|2022-01-10 19:05:00|234.03|232.03|233.46|231.46|234.03|232.03|233.46|231.46|0
1641841510000|2022-01-10 19:05:10|233.63|231.63|233.46|231.46|233.63|231.63|233.3|231.3|0
1641841520000|2022-01-10 19:05:20|233.63|231.63|232.82|230.82|233.63|231.63|232.82|230.82|0
1641841530000|2022-01-10 19:05:30|232.73|230.73|232.82|230.82|232.82|230.82|232.49|230.49|0
1641841540000|2022-01-10 19:05:40|232.98|230.98|232.98|230.98|232.98|230.98|232.66|230.66|0
1641841550000|2022-01-10 19:05:50|233.14|231.14|233.79|231.79|233.79|231.79|233.14|231.14|0
1641841560000|2022-01-10 19:06:00|233.63|231.63|232.49|230.49|233.63|231.63|232.49|230.49|0
1641841570000|2022-01-10 19:06:10|231.76|229.76|231.02|229.02|232.08|230.08|231.02|229.02|0
1641841580000|2022-01-10 19:06:20|231.18|229.18|231.51|229.51|231.83|229.83|231.18|229.18|0
1641841590000|2022-01-10 19:06:30|232.15|230.15|232.48|230.48|232.48|230.48|231.99|229.99|0
1641841600000|2022-01-10 19:06:40|232.32|230.32|232.64|230.64|232.64|230.64|232.32|230.32|0
1641841610000|2022-01-10 19:06:50|233.13|231.13|232.64|230.64|233.13|231.13|232.64|230.64|0
1641841620000|2022-01-10 19:07:00|232.96|230.96|233.29|231.29|233.29|231.29|232.96|230.96|0
1641841630000|2022-01-10 19:07:10|233.45|231.45|234.27|232.27|234.43|232.43|233.45|231.45|0
1641841640000|2022-01-10 19:07:20|234.43|232.43|234.59|232.59|234.75|232.75|234.43|232.43|0
1641841650000|2022-01-10 19:07:30|234.75|232.75|234.92|232.92|234.92|232.92|234.75|232.75|0
1641841660000|2022-01-10 19:07:40|234.59|232.59|234.59|232.59|234.59|232.59|234.43|232.43|0
1641841670000|2022-01-10 19:07:50|234.43|232.43|234.43|232.43|234.59|232.59|234.26|232.26|0
1641841680000|2022-01-10 19:08:00|234.1|232.1|234.75|232.75|234.92|232.92|233.94|231.94|0
1641841690000|2022-01-10 19:08:10|235.08|233.08|234.43|232.43|235.08|233.08|234.43|232.43|0
1641841700000|2022-01-10 19:08:20|234.26|232.26|234.1|232.1|234.43|232.43|234.1|232.1|0
1641841710000|2022-01-10 19:08:30|234.26|232.26|234.75|232.75|234.75|232.75|234.26|232.26|0
1641841720000|2022-01-10 19:08:40|234.51|232.51|234.75|232.75|234.75|232.75|234.51|232.51|0
1641841730000|2022-01-10 19:08:50|234.92|232.92|234.92|232.92|234.92|232.92|234.75|232.75|0
1641841740000|2022-01-10 19:09:00|235.08|233.08|234.92|232.92|235.08|233.08|234.92|232.92|0
1641841750000|2022-01-10 19:09:10|235.08|233.08|235.08|233.08|235.24|233.24|235.08|233.08|0
1641841760000|2022-01-10 19:09:20|234.92|232.92|234.75|232.75|235.08|233.08|234.75|232.75|0
1641841770000|2022-01-10 19:09:30|235.32|233.32|235.08|233.08|235.41|233.41|235.08|233.08|0
1641841780000|2022-01-10 19:09:40|235.24|233.24|235.24|233.24|235.24|233.24|235.24|233.24|0
1641841790000|2022-01-10 19:09:50|235.4|233.4|235.4|233.4|235.57|233.57|235.24|233.24|0
1641841800000|2022-01-10 19:10:00|235.24|233.24|235.24|233.24|235.4|233.4|235.24|233.24|0
1641841810000|2022-01-10 19:10:10|235.57|233.57|235.4|233.4|235.57|233.57|235.08|233.08|0
1641841820000|2022-01-10 19:10:20|235.24|233.24|234.43|232.43|235.24|233.24|234.43|232.43|0
1641841830000|2022-01-10 19:10:30|234.1|232.1|233.45|231.45|234.1|232.1|233.45|231.45|0
1641841840000|2022-01-10 19:10:40|233.29|231.29|232.96|230.96|233.29|231.29|232.96|230.96|0
1641841850000|2022-01-10 19:10:50|232.8|230.8|232.64|230.64|232.8|230.8|232.64|230.64|0
1641841860000|2022-01-10 19:11:00|232.47|230.47|233.45|231.45|233.45|231.45|232.47|230.47|0
1641841870000|2022-01-10 19:11:10|232.8|230.8|232.96|230.96|233.12|231.12|232.8|230.8|0
1641841880000|2022-01-10 19:11:20|232.64|230.64|232.64|230.64|232.64|230.64|232.31|230.31|0
1641841890000|2022-01-10 19:11:30|232.8|230.8|233.29|231.29|233.45|231.45|232.8|230.8|0
1641841900000|2022-01-10 19:11:40|233.45|231.45|233.12|231.12|233.45|231.45|232.96|230.96|0
1641841910000|2022-01-10 19:11:50|232.64|230.64|232.96|230.96|232.96|230.96|232.64|230.64|0
1641841920000|2022-01-10 19:12:00|233.12|231.12|233.61|231.61|233.61|231.61|233.12|231.12|0
1641841930000|2022-01-10 19:12:10|233.94|231.94|233.45|231.45|234.1|232.1|233.45|231.45|0
1641841940000|2022-01-10 19:12:20|232.96|230.96|232.47|230.47|232.96|230.96|232.31|230.31|0
1641841950000|2022-01-10 19:12:30|232.96|230.96|232.64|230.64|232.96|230.96|232.64|230.64|0
1641841960000|2022-01-10 19:12:40|232.47|230.47|232.31|230.31|232.47|230.47|232.31|230.31|0
1641841970000|2022-01-10 19:12:50|232.47|230.47|232.8|230.8|232.8|230.8|232.47|230.47|0
1641841980000|2022-01-10 19:13:00|232.64|230.64|232.96|230.96|233.28|231.28|232.64|230.64|0
1641841990000|2022-01-10 19:13:10|233.12|231.12|232.8|230.8|233.12|231.12|232.8|230.8|0
1641842000000|2022-01-10 19:13:20|232.96|230.96|233.61|231.61|233.61|231.61|232.96|230.96|0
1641842010000|2022-01-10 19:13:30|233.77|231.77|233.45|231.45|233.77|231.77|233.45|231.45|0
1641842020000|2022-01-10 19:13:40|233.28|231.28|232.96|230.96|233.45|231.45|232.96|230.96|0
1641842030000|2022-01-10 19:13:50|233.12|231.12|233.45|231.45|233.45|231.45|233.12|231.12|0
1641842040000|2022-01-10 19:14:00|233.28|231.28|233.61|231.61|233.61|231.61|233.28|231.28|0
1641842050000|2022-01-10 19:14:10|233.45|231.45|233.61|231.61|233.61|231.61|233.45|231.45|0
1641842060000|2022-01-10 19:14:20|233.52|231.52|233.61|231.61|233.61|231.61|233.52|231.52|0
1641842070000|2022-01-10 19:14:30|233.69|231.69|233.77|231.77|233.77|231.77|233.61|231.61|0
1641842080000|2022-01-10 19:14:40|233.93|231.93|233.77|231.77|233.93|231.93|233.45|231.45|0
1641842090000|2022-01-10 19:14:50|233.61|231.61|233.61|231.61|233.77|231.77|233.61|231.61|0
1641842100000|2022-01-10 19:15:00|232.96|230.96|233.93|231.93|233.93|231.93|232.96|230.96|0
1641842110000|2022-01-10 19:15:10|234.26|232.26|234.91|232.91|234.91|232.91|234.26|232.26|0
1641842120000|2022-01-10 19:15:20|235.07|233.07|234.58|232.58|235.07|233.07|234.58|232.58|0
1641842130000|2022-01-10 19:15:30|234.91|232.91|234.91|232.91|235.07|233.07|234.91|232.91|0
1641842140000|2022-01-10 19:15:40|235.24|233.24|235.24|233.24|235.24|233.24|235.07|233.07|0
1641842150000|2022-01-10 19:15:50|235.4|233.4|235.56|233.56|235.56|233.56|235.24|233.24|0
1641842160000|2022-01-10 19:16:00|235.89|233.89|235.89|233.89|236.22|234.22|235.89|233.89|0
1641842170000|2022-01-10 19:16:10|236.22|234.22|237.2|235.2|237.2|235.2|236.22|234.22|0
1641842180000|2022-01-10 19:16:20|237.04|235.04|237.69|235.69|237.69|235.69|237.04|235.04|0
1641842190000|2022-01-10 19:16:30|237.53|235.53|237.53|235.53|237.69|235.69|237.53|235.53|0
1641842200000|2022-01-10 19:16:40|237.36|235.36|237.36|235.36|237.53|235.53|237.36|235.36|0
1641842210000|2022-01-10 19:16:50|237.2|235.2|237.36|235.36|237.36|235.36|237.2|235.2|0
1641842220000|2022-01-10 19:17:00|237.03|235.03|236.54|234.54|237.03|235.03|236.38|234.38|0
1641842230000|2022-01-10 19:17:10|236.22|234.22|235.73|233.73|236.22|234.22|235.73|233.73|0
1641842240000|2022-01-10 19:17:20|236.05|234.05|236.22|234.22|236.38|234.38|235.89|233.89|0
1641842250000|2022-01-10 19:17:30|236.05|234.05|236.05|234.05|236.05|234.05|235.89|233.89|0
1641842260000|2022-01-10 19:17:40|235.89|233.89|236.38|234.38|236.38|234.38|235.89|233.89|0
1641842270000|2022-01-10 19:17:50|236.22|234.22|235.48|233.48|236.22|234.22|235.48|233.48|0
1641842280000|2022-01-10 19:18:00|235.4|233.4|235.07|233.07|235.4|233.4|234.91|232.91|0
1641842290000|2022-01-10 19:18:10|234.91|232.91|234.75|232.75|234.91|232.91|234.75|232.75|0
1641842300000|2022-01-10 19:18:20|234.91|232.91|234.75|232.75|234.91|232.91|234.58|232.58|0
1641842310000|2022-01-10 19:18:30|234.58|232.58|234.58|232.58|234.75|232.75|234.58|232.58|0
1641842320000|2022-01-10 19:18:40|234.09|232.09|234.26|232.26|234.42|232.42|234.09|232.09|0
1641842330000|2022-01-10 19:18:50|233.93|231.93|233.93|231.93|234.26|232.26|233.93|231.93|0
1641842340000|2022-01-10 19:19:00|233.77|231.77|234.75|232.75|234.75|232.75|233.77|231.77|0
1641842350000|2022-01-10 19:19:10|234.74|232.74|234.58|232.58|234.74|232.74|234.58|232.58|0
1641842360000|2022-01-10 19:19:20|234.74|232.74|234.74|232.74|234.74|232.74|234.58|232.58|0
1641842370000|2022-01-10 19:19:30|234.91|232.91|234.58|232.58|234.91|232.91|234.58|232.58|0
1641842380000|2022-01-10 19:19:40|234.74|232.74|235.23|233.23|235.23|233.23|234.74|232.74|0
1641842390000|2022-01-10 19:19:50|235.07|233.07|234.91|232.91|235.07|233.07|234.91|232.91|0
1641842400000|2022-01-10 19:20:00|234.42|232.42|234.42|232.42|234.42|232.42|234.26|232.26|0
1641842410000|2022-01-10 19:20:10|234.74|232.74|234.26|232.26|234.74|232.74|234.09|232.09|0
1641842420000|2022-01-10 19:20:20|234.42|232.42|233.93|231.93|234.42|232.42|233.93|231.93|0
1641842430000|2022-01-10 19:20:30|234.09|232.09|234.74|232.74|234.74|232.74|234.09|232.09|0
1641842440000|2022-01-10 19:20:40|234.91|232.91|235.4|233.4|235.4|233.4|234.91|232.91|0
1641842450000|2022-01-10 19:20:50|235.56|233.56|235.89|233.89|235.89|233.89|235.56|233.56|0
1641842460000|2022-01-10 19:21:00|236.21|234.21|235.72|233.72|236.21|234.21|235.72|233.72|0
1641842470000|2022-01-10 19:21:10|236.05|234.05|236.54|234.54|236.54|234.54|236.05|234.05|0
1641842480000|2022-01-10 19:21:20|236.21|234.21|235.72|233.72|236.21|234.21|235.72|233.72|0
1641842490000|2022-01-10 19:21:30|235.56|233.56|236.13|234.13|236.21|234.21|235.56|233.56|0
1641842500000|2022-01-10 19:21:40|236.05|234.05|235.89|233.89|236.05|234.05|235.89|233.89|0
1641842510000|2022-01-10 19:21:50|235.56|233.56|235.4|233.4|235.56|233.56|235.4|233.4|0
1641842520000|2022-01-10 19:22:00|235.07|233.07|235.4|233.4|235.4|233.4|235.07|233.07|0
1641842530000|2022-01-10 19:22:10|235.89|233.89|235.72|233.72|236.05|234.05|235.72|233.72|0
1641842540000|2022-01-10 19:22:20|235.56|233.56|235.23|233.23|235.56|233.56|234.91|232.91|0
1641842550000|2022-01-10 19:22:30|235.15|233.15|235.07|233.07|235.15|233.15|234.91|232.91|0
1641842560000|2022-01-10 19:22:40|234.91|232.91|234.74|232.74|234.91|232.91|234.42|232.42|0
1641842570000|2022-01-10 19:22:50|234.42|232.42|234.42|232.42|234.58|232.58|234.25|232.25|0
1641842580000|2022-01-10 19:23:00|234.74|232.74|235.07|233.07|235.07|233.07|234.74|232.74|0
1641842590000|2022-01-10 19:23:10|235.23|233.23|235.23|233.23|235.23|233.23|235.07|233.07|0
1641842600000|2022-01-10 19:23:20|235.07|233.07|234.74|232.74|235.07|233.07|234.58|232.58|0
1641842610000|2022-01-10 19:23:30|234.9|232.9|234.74|232.74|235.07|233.07|234.74|232.74|0
1641842620000|2022-01-10 19:23:40|234.9|232.9|234.9|232.9|235.07|233.07|234.74|232.74|0
1641842630000|2022-01-10 19:23:50|234.74|232.74|234.74|232.74|234.9|232.9|234.74|232.74|0
1641842640000|2022-01-10 19:24:00|234.42|232.42|235.07|233.07|235.07|233.07|234.42|232.42|0
1641842650000|2022-01-10 19:24:10|234.9|232.9|235.23|233.23|235.23|233.23|234.9|232.9|0
1641842660000|2022-01-10 19:24:20|235.07|233.07|235.07|233.07|235.23|233.23|235.07|233.07|0
1641842670000|2022-01-10 19:24:30|234.58|232.58|234.74|232.74|234.74|232.74|234.58|232.58|0
1641842680000|2022-01-10 19:24:40|234.9|232.9|234.74|232.74|234.9|232.9|234.74|232.74|0
1641842690000|2022-01-10 19:24:50|234.58|232.58|234.74|232.74|234.74|232.74|234.58|232.58|0
1641842700000|2022-01-10 19:25:00|234.9|232.9|234.58|232.58|234.9|232.9|234.41|232.41|0
1641842710000|2022-01-10 19:25:10|235.23|233.23|235.23|233.23|235.39|233.39|235.23|233.23|0
1641842720000|2022-01-10 19:25:20|235.47|233.47|235.07|233.07|235.47|233.47|235.07|233.07|0
1641842730000|2022-01-10 19:25:30|235.23|233.23|235.07|233.07|235.39|233.39|235.07|233.07|0
1641842740000|2022-01-10 19:25:40|234.9|232.9|234.09|232.09|234.9|232.9|234.09|232.09|0
1641842750000|2022-01-10 19:25:50|234.41|232.41|233.76|231.76|234.41|232.41|233.76|231.76|0
1641842760000|2022-01-10 19:26:00|234.25|232.25|234.09|232.09|234.25|232.25|233.6|231.6|0
1641842770000|2022-01-10 19:26:10|233.93|231.93|233.6|231.6|234.09|232.09|233.6|231.6|0
1641842780000|2022-01-10 19:26:20|233.76|231.76|234.25|232.25|234.25|232.25|233.76|231.76|0
1641842790000|2022-01-10 19:26:30|233.92|231.92|234.25|232.25|234.25|232.25|233.92|231.92|0
1641842800000|2022-01-10 19:26:40|234.33|232.33|234.74|232.74|234.9|232.9|234.33|232.33|0
1641842810000|2022-01-10 19:26:50|234.9|232.9|234.98|232.98|234.98|232.98|234.9|232.9|0
1641842820000|2022-01-10 19:27:00|234.9|232.9|235.23|233.23|235.23|233.23|234.9|232.9|0
1641842830000|2022-01-10 19:27:10|235.07|233.07|235.55|233.55|235.55|233.55|234.9|232.9|0
1641842840000|2022-01-10 19:27:20|235.72|233.72|235.88|233.88|235.88|233.88|235.55|233.55|0
1641842850000|2022-01-10 19:27:30|236.04|234.04|236.54|234.54|236.54|234.54|236.04|234.04|0
1641842860000|2022-01-10 19:27:40|236.7|234.7|236.54|234.54|236.7|234.7|236.54|234.54|0
1641842870000|2022-01-10 19:27:50|236.37|234.37|236.21|234.21|236.37|234.37|236.21|234.21|0
1641842880000|2022-01-10 19:28:00|236.37|234.37|235.88|233.88|236.37|234.37|235.88|233.88|0
1641842890000|2022-01-10 19:28:10|236.21|234.21|235.55|233.55|236.21|234.21|235.55|233.55|0
1641842900000|2022-01-10 19:28:20|235.39|233.39|235.14|233.14|235.39|233.39|235.06|233.06|0
1641842910000|2022-01-10 19:28:30|235.23|233.23|235.39|233.39|235.39|233.39|235.23|233.23|0
1641842920000|2022-01-10 19:28:40|235.55|233.55|235.55|233.55|235.55|233.55|235.39|233.39|0
1641842930000|2022-01-10 19:28:50|235.88|233.88|235.72|233.72|235.88|233.88|235.31|233.31|0
1641842940000|2022-01-10 19:29:00|235.55|233.55|235.72|233.72|235.88|233.88|235.55|233.55|0
1641842950000|2022-01-10 19:29:10|236.21|234.21|236.21|234.21|236.37|234.37|236.21|234.21|0
1641842960000|2022-01-10 19:29:20|236.04|234.04|236.21|234.21|236.21|234.21|235.88|233.88|0
1641842970000|2022-01-10 19:29:30|235.96|233.96|236.37|234.37|236.37|234.37|235.96|233.96|0
1641842980000|2022-01-10 19:29:40|236.53|234.53|236.7|234.7|236.86|234.86|236.53|234.53|0
1641842990000|2022-01-10 19:29:50|236.21|234.21|236.04|234.04|236.21|234.21|235.96|233.96|0
1641843000000|2022-01-10 19:30:00|235.88|233.88|236.21|234.21|236.21|234.21|235.88|233.88|0
1641843010000|2022-01-10 19:30:10|235.72|233.72|236.12|234.12|236.12|234.12|235.72|233.72|0
1641843020000|2022-01-10 19:30:20|235.88|233.88|236.04|234.04|236.04|234.04|235.88|233.88|0
1641843030000|2022-01-10 19:30:30|235.88|233.88|234.9|232.9|236.04|234.04|234.9|232.9|0
1641843040000|2022-01-10 19:30:40|234.74|232.74|235.39|233.39|235.39|233.39|234.74|232.74|0
1641843050000|2022-01-10 19:30:50|235.72|233.72|236.37|234.37|236.37|234.37|235.72|233.72|0
1641843060000|2022-01-10 19:31:00|236.7|234.7|236.86|234.86|236.86|234.86|236.7|234.7|0
1641843070000|2022-01-10 19:31:10|236.61|234.61|236.61|234.61|236.61|234.61|236.61|234.61|0
1641843080000|2022-01-10 19:31:20|236.7|234.7|236.7|234.7|236.86|234.86|236.7|234.7|0
1641843090000|2022-01-10 19:31:30|236.86|234.86|237.35|235.35|237.35|235.35|236.86|234.86|0
1641843100000|2022-01-10 19:31:40|237.52|235.52|236.86|234.86|237.52|235.52|236.86|234.86|0
1641843110000|2022-01-10 19:31:50|236.7|234.7|237.02|235.02|237.02|235.02|236.53|234.53|0
1641843120000|2022-01-10 19:32:00|237.19|235.19|236.7|234.7|237.19|235.19|236.7|234.7|0
1641843130000|2022-01-10 19:32:10|236.53|234.53|235.71|233.71|236.53|234.53|235.71|233.71|0
1641843140000|2022-01-10 19:32:20|235.55|233.55|235.22|233.22|235.55|233.55|235.22|233.22|0
1641843150000|2022-01-10 19:32:30|235.06|233.06|234.41|232.41|235.39|233.39|234.41|232.41|0
1641843160000|2022-01-10 19:32:40|234.57|232.57|234.25|232.25|234.57|232.57|234.25|232.25|0
1641843170000|2022-01-10 19:32:50|234.57|232.57|234.57|232.57|234.57|232.57|234.41|232.41|0
1641843180000|2022-01-10 19:33:00|234.73|232.73|235.39|233.39|235.55|233.55|234.73|232.73|0
1641843190000|2022-01-10 19:33:10|234.9|232.9|235.06|233.06|235.06|233.06|234.9|232.9|0
1641843200000|2022-01-10 19:33:20|234.9|232.9|234.57|232.57|234.9|232.9|234.57|232.57|0
1641843210000|2022-01-10 19:33:30|234.65|232.65|235.06|233.06|235.06|233.06|234.65|232.65|0
1641843220000|2022-01-10 19:33:40|235.39|233.39|235.39|233.39|235.39|233.39|235.22|233.22|0
1641843230000|2022-01-10 19:33:50|235.55|233.55|236.04|234.04|236.04|234.04|235.55|233.55|0
1641843240000|2022-01-10 19:34:00|236.2|234.2|235.88|233.88|236.37|234.37|235.88|233.88|0
1641843250000|2022-01-10 19:34:10|235.71|233.71|236.37|234.37|236.37|234.37|235.71|233.71|0
1641843260000|2022-01-10 19:34:20|236.53|234.53|236.53|234.53|236.86|234.86|236.53|234.53|0
1641843270000|2022-01-10 19:34:30|236.86|234.86|236.86|234.86|237.35|235.35|236.86|234.86|0
1641843280000|2022-01-10 19:34:40|236.69|234.69|237.19|235.19|237.19|235.19|236.69|234.69|0
1641843290000|2022-01-10 19:34:50|237.35|235.35|237.68|235.68|237.68|235.68|237.35|235.35|0
1641843300000|2022-01-10 19:35:00|238.17|236.17|238.17|236.17|238.17|236.17|237.84|235.84|0
1641843310000|2022-01-10 19:35:10|238.33|236.33|238.01|236.01|238.33|236.33|238.01|236.01|0
1641843320000|2022-01-10 19:35:20|238.17|236.17|237.68|235.68|238.17|236.17|237.68|235.68|0
1641843330000|2022-01-10 19:35:30|238|236|238|236|238.17|236.17|238|236|0
1641843340000|2022-01-10 19:35:40|237.68|235.68|238.17|236.17|238.17|236.17|237.51|235.51|0
1641843350000|2022-01-10 19:35:50|238.5|236.5|237.51|235.51|238.5|236.5|237.51|235.51|0
1641843360000|2022-01-10 19:36:00|237.84|235.84|238|236|238|236|237.84|235.84|0
1641843370000|2022-01-10 19:36:10|237.84|235.84|238.17|236.17|238.17|236.17|237.84|235.84|0
1641843380000|2022-01-10 19:36:20|238|236|238.33|236.33|238.33|236.33|237.84|235.84|0
1641843390000|2022-01-10 19:36:30|238.5|236.5|239.32|237.32|239.32|237.32|238.5|236.5|0
1641843400000|2022-01-10 19:36:40|239.48|237.48|239.65|237.65|239.65|237.65|239.48|237.48|0
1641843410000|2022-01-10 19:36:50|239.48|237.48|239.48|237.48|239.65|237.65|239.32|237.32|0
1641843420000|2022-01-10 19:37:00|239.32|237.32|238.66|236.66|239.32|237.32|238.66|236.66|0
1641843430000|2022-01-10 19:37:10|238.33|236.33|238|236|238.33|236.33|238|236|0
1641843440000|2022-01-10 19:37:20|237.35|235.35|236.53|234.53|237.35|235.35|236.53|234.53|0
1641843450000|2022-01-10 19:37:30|236.36|234.36|236.69|234.69|236.69|234.69|236.36|234.36|0
1641843460000|2022-01-10 19:37:40|236.53|234.53|236.69|234.69|236.69|234.69|236.36|234.36|0
1641843470000|2022-01-10 19:37:50|236.86|234.86|237.02|235.02|237.18|235.18|236.86|234.86|0
1641843480000|2022-01-10 19:38:00|237.35|235.35|237.51|235.51|237.51|235.51|237.18|235.18|0
1641843490000|2022-01-10 19:38:10|237.67|235.67|237.51|235.51|237.67|235.67|237.51|235.51|0
1641843500000|2022-01-10 19:38:20|237.35|235.35|237.18|235.18|237.35|235.35|237.18|235.18|0
1641843510000|2022-01-10 19:38:30|236.85|234.85|237.18|235.18|237.18|235.18|236.85|234.85|0
1641843520000|2022-01-10 19:38:40|236.85|234.85|237.35|235.35|237.35|235.35|236.85|234.85|0
1641843530000|2022-01-10 19:38:50|237.02|235.02|237.02|235.02|237.18|235.18|237.02|235.02|0
1641843540000|2022-01-10 19:39:00|236.85|234.85|237.26|235.26|237.26|235.26|236.53|234.53|0
1641843550000|2022-01-10 19:39:10|237.35|235.35|236.85|234.85|237.35|235.35|236.85|234.85|0
1641843560000|2022-01-10 19:39:20|236.53|234.53|236.53|234.53|236.53|234.53|236.53|234.53|0
1641843570000|2022-01-10 19:39:30|236.77|234.77|236.85|234.85|236.85|234.85|236.69|234.69|0
1641843580000|2022-01-10 19:39:40|236.69|234.69|237.35|235.35|237.35|235.35|236.69|234.69|0
1641843590000|2022-01-10 19:39:50|237.18|235.18|236.85|234.85|237.18|235.18|236.85|234.85|0
1641843600000|2022-01-10 19:40:00|237.02|235.02|237.02|235.02|237.02|235.02|237.02|235.02|0
1641843610000|2022-01-10 19:40:10|237.35|235.35|237.51|235.51|237.67|235.67|237.35|235.35|0
1641843620000|2022-01-10 19:40:20|237.34|235.34|238.57|236.57|238.82|236.82|237.34|235.34|0
1641843630000|2022-01-10 19:40:30|238.66|236.66|238.49|236.49|238.66|236.66|238.49|236.49|0
1641843640000|2022-01-10 19:40:40|238.66|236.66|238.33|236.33|238.66|236.66|238.33|236.33|0
1641843650000|2022-01-10 19:40:50|239.15|237.15|238.99|236.99|239.15|237.15|238.99|236.99|0
1641843660000|2022-01-10 19:41:00|239.32|237.32|238.99|236.99|239.32|237.32|238.99|236.99|0
1641843670000|2022-01-10 19:41:10|238.66|236.66|238.49|236.49|238.66|236.66|238.49|236.49|0
1641843680000|2022-01-10 19:41:20|238.9|236.9|238.82|236.82|238.9|236.9|238.82|236.82|0
1641843690000|2022-01-10 19:41:30|238|236|238.82|236.82|238.82|236.82|238|236|0
1641843700000|2022-01-10 19:41:40|238.99|236.99|238.99|236.99|238.99|236.99|238.82|236.82|0
1641843710000|2022-01-10 19:41:50|238.82|236.82|238.82|236.82|238.82|236.82|238.82|236.82|0
1641843720000|2022-01-10 19:42:00|239.32|237.32|239.64|237.64|239.64|237.64|239.32|237.32|0
1641843730000|2022-01-10 19:42:10|239.81|237.81|240.14|238.14|240.14|238.14|239.81|237.81|0
1641843740000|2022-01-10 19:42:20|239.97|237.97|240.63|238.63|240.63|238.63|239.81|237.81|0
1641843750000|2022-01-10 19:42:30|240.55|238.55|240.63|238.63|240.63|238.63|240.55|238.55|0
1641843760000|2022-01-10 19:42:40|240.47|238.47|239.15|237.15|240.47|238.47|239.15|237.15|0
1641843770000|2022-01-10 19:42:50|238.99|236.99|238.49|236.49|238.99|236.99|238.49|236.49|0
1641843780000|2022-01-10 19:43:00|238.33|236.33|238.49|236.49|238.49|236.49|238.16|236.16|0
1641843790000|2022-01-10 19:43:10|238.33|236.33|238.16|236.16|238.33|236.33|238|236|0
1641843800000|2022-01-10 19:43:20|238.33|236.33|238.16|236.16|238.49|236.49|238.16|236.16|0
1641843810000|2022-01-10 19:43:30|237.83|235.83|237.51|235.51|238|236|237.51|235.51|0
1641843820000|2022-01-10 19:43:40|237.18|235.18|237.01|235.01|237.34|235.34|237.01|235.01|0
1641843830000|2022-01-10 19:43:50|236.85|234.85|236.36|234.36|236.85|234.85|236.2|234.2|0
1641843840000|2022-01-10 19:44:00|236.03|234.03|236.36|234.36|236.36|234.36|236.03|234.03|0
1641843850000|2022-01-10 19:44:10|236.85|234.85|236.52|234.52|236.85|234.85|236.52|234.52|0
1641843860000|2022-01-10 19:44:20|236.2|234.2|236.03|234.03|236.36|234.36|236.03|234.03|0
1641843870000|2022-01-10 19:44:30|236.2|234.2|236.52|234.52|236.52|234.52|236.2|234.2|0
1641843880000|2022-01-10 19:44:40|236.36|234.36|235.87|233.87|236.36|234.36|235.87|233.87|0
1641843890000|2022-01-10 19:44:50|236.03|234.03|235.05|233.05|236.03|234.03|235.05|233.05|0
1641843900000|2022-01-10 19:45:00|235.38|233.38|235.21|233.21|235.54|233.54|235.21|233.21|0
1641843910000|2022-01-10 19:45:10|235.38|233.38|235.29|233.29|235.54|233.54|235.29|233.29|0
1641843920000|2022-01-10 19:45:20|235.54|233.54|235.54|233.54|236.03|234.03|235.54|233.54|0
1641843930000|2022-01-10 19:45:30|235.7|233.7|235.87|233.87|235.87|233.87|235.7|233.7|0
1641843940000|2022-01-10 19:45:40|235.7|233.7|235.87|233.87|235.87|233.87|235.7|233.7|0
1641843950000|2022-01-10 19:45:50|236.03|234.03|236.69|234.69|236.69|234.69|236.03|234.03|0
1641843960000|2022-01-10 19:46:00|236.52|234.52|236.03|234.03|236.52|234.52|236.03|234.03|0
1641843970000|2022-01-10 19:46:10|235.87|233.87|235.7|233.7|236.03|234.03|235.7|233.7|0
1641843980000|2022-01-10 19:46:20|235.87|233.87|235.54|233.54|235.87|233.87|235.54|233.54|0
1641843990000|2022-01-10 19:46:30|235.87|233.87|236.76|234.76|236.76|234.76|235.87|233.87|0
1641844000000|2022-01-10 19:46:40|236.52|234.52|236.19|234.19|236.52|234.52|236.19|234.19|0
1641844010000|2022-01-10 19:46:50|236.03|234.03|236.19|234.19|236.19|234.19|236.03|234.03|0
1641844020000|2022-01-10 19:47:00|237.01|235.01|236.68|234.68|237.01|235.01|236.68|234.68|0
1641844030000|2022-01-10 19:47:10|236.52|234.52|236.52|234.52|236.52|234.52|236.36|234.36|0
1641844040000|2022-01-10 19:47:20|236.19|234.19|235.87|233.87|236.19|234.19|235.87|233.87|0
1641844050000|2022-01-10 19:47:30|236.27|234.27|236.19|234.19|236.27|234.27|236.19|234.19|0
1641844060000|2022-01-10 19:47:40|236.03|234.03|236.03|234.03|236.03|234.03|235.87|233.87|0
1641844070000|2022-01-10 19:47:50|235.87|233.87|235.54|233.54|235.87|233.87|235.54|233.54|0
1641844080000|2022-01-10 19:48:00|235.38|233.38|236.19|234.19|236.19|234.19|235.38|233.38|0
1641844090000|2022-01-10 19:48:10|236.03|234.03|235.87|233.87|236.03|234.03|235.87|233.87|0
1641844100000|2022-01-10 19:48:20|236.19|234.19|236.52|234.52|236.52|234.52|236.19|234.19|0
1641844110000|2022-01-10 19:48:30|236.36|234.36|236.52|234.52|236.52|234.52|236.36|234.36|0
1641844130000|2022-01-10 19:48:50|236.85|234.85|236.36|234.36|236.85|234.85|236.36|234.36|0
1641844140000|2022-01-10 19:49:00|236.52|234.52|236.36|234.36|236.52|234.52|236.36|234.36|0
1641844150000|2022-01-10 19:49:10|236.03|234.03|235.37|233.37|236.19|234.19|235.37|233.37|0
1641844160000|2022-01-10 19:49:20|235.21|233.21|236.03|234.03|236.19|234.19|235.21|233.21|0
1641844170000|2022-01-10 19:49:30|236.19|234.19|235.86|233.86|236.19|234.19|235.86|233.86|0
1641844180000|2022-01-10 19:49:40|236.03|234.03|235.86|233.86|236.03|234.03|235.7|233.7|0
1641844190000|2022-01-10 19:49:50|235.54|233.54|235.94|233.94|235.94|233.94|235.54|233.54|0
1641844200000|2022-01-10 19:50:00|236.03|234.03|235.86|233.86|236.35|234.35|235.86|233.86|0
1641844210000|2022-01-10 19:50:10|235.7|233.7|235.86|233.86|235.86|233.86|235.37|233.37|0
1641844220000|2022-01-10 19:50:20|236.03|234.03|235.05|233.05|236.03|234.03|235.05|233.05|0
1641844230000|2022-01-10 19:50:30|234.72|232.72|233.91|231.91|234.88|232.88|233.91|231.91|0
1641844240000|2022-01-10 19:50:40|234.07|232.07|234.07|232.07|234.23|232.23|234.07|232.07|0
1641844250000|2022-01-10 19:50:50|233.91|231.91|234.07|232.07|234.23|232.23|233.91|231.91|0
1641844260000|2022-01-10 19:51:00|234.23|232.23|234.07|232.07|234.23|232.23|234.07|232.07|0
1641844270000|2022-01-10 19:51:10|233.91|231.91|233.74|231.74|233.98|231.98|233.74|231.74|0
1641844280000|2022-01-10 19:51:20|233.26|231.26|233.09|231.09|233.26|231.26|233.09|231.09|0
1641844290000|2022-01-10 19:51:30|233.26|231.26|233.09|231.09|233.26|231.26|233.09|231.09|0
1641844300000|2022-01-10 19:51:40|232.77|230.77|232.93|230.93|232.93|230.93|232.44|230.44|0
1641844310000|2022-01-10 19:51:50|232.85|230.85|231.79|229.79|232.85|230.85|231.79|229.79|0
1641844320000|2022-01-10 19:52:00|232.28|230.28|232.44|230.44|232.44|230.44|232.12|230.12|0
1641844330000|2022-01-10 19:52:10|232.12|230.12|231.79|229.79|232.12|230.12|231.79|229.79|0
1641844340000|2022-01-10 19:52:20|231.63|229.63|231.15|229.15|231.63|229.63|231.15|229.15|0
1641844350000|2022-01-10 19:52:30|231.47|229.47|230.98|228.98|231.63|229.63|230.98|228.98|0
1641844360000|2022-01-10 19:52:40|231.15|229.15|230.5|228.5|231.15|229.15|230.5|228.5|0
1641844370000|2022-01-10 19:52:50|230.66|228.66|230.34|228.34|230.82|228.82|230.34|228.34|0
1641844380000|2022-01-10 19:53:00|230.5|228.5|230.5|228.5|230.66|228.66|230.5|228.5|0
1641844390000|2022-01-10 19:53:10|230.34|228.34|230.66|228.66|230.66|228.66|230.34|228.34|0
1641844400000|2022-01-10 19:53:20|230.5|228.5|230.5|228.5|230.5|228.5|230.5|228.5|0
1641844410000|2022-01-10 19:53:30|230.34|228.34|230.82|228.82|230.82|228.82|230.34|228.34|0
1641844420000|2022-01-10 19:53:40|230.66|228.66|230.66|228.66|230.98|228.98|230.66|228.66|0
1641844430000|2022-01-10 19:53:50|230.5|228.5|230.01|228.01|230.5|228.5|230.01|228.01|0
1641844440000|2022-01-10 19:54:00|229.85|227.85|229.85|227.85|229.85|227.85|229.85|227.85|0
1641844450000|2022-01-10 19:54:10|229.69|227.69|229.93|227.93|230.01|228.01|229.69|227.69|0
1641844460000|2022-01-10 19:54:20|229.69|227.69|230.25|228.25|230.25|228.25|229.69|227.69|0
1641844470000|2022-01-10 19:54:30|230.01|228.01|230.34|228.34|230.34|228.34|230.01|228.01|0
1641844480000|2022-01-10 19:54:40|230.5|228.5|230.5|228.5|230.82|228.82|230.5|228.5|0
1641844490000|2022-01-10 19:54:50|230.34|228.34|230.34|228.34|230.34|228.34|230.01|228.01|0
1641844500000|2022-01-10 19:55:00|230.18|228.18|230.5|228.5|230.5|228.5|230.18|228.18|0
1641844510000|2022-01-10 19:55:10|230.66|228.66|230.18|228.18|230.66|228.66|230.18|228.18|0
1641844520000|2022-01-10 19:55:20|230.5|228.5|230.01|228.01|230.5|228.5|230.01|228.01|0
1641844530000|2022-01-10 19:55:30|230.17|228.17|230.17|228.17|230.17|228.17|230.17|228.17|0
1641844540000|2022-01-10 19:55:40|229.85|227.85|230.01|228.01|230.01|228.01|229.53|227.53|0
1641844550000|2022-01-10 19:55:50|230.5|228.5|230.98|228.98|230.98|228.98|230.5|228.5|0
1641844560000|2022-01-10 19:56:00|231.14|229.14|231.14|229.14|231.14|229.14|230.98|228.98|0
1641844570000|2022-01-10 19:56:10|231.47|229.47|232.12|230.12|232.12|230.12|231.47|229.47|0
1641844580000|2022-01-10 19:56:20|232.44|230.44|232.44|230.44|232.44|230.44|232.44|230.44|0
1641844590000|2022-01-10 19:56:30|232.6|230.6|233.09|231.09|233.09|231.09|232.6|230.6|0
1641844600000|2022-01-10 19:56:40|232.93|230.93|232.93|230.93|232.93|230.93|232.93|230.93|0
1641844610000|2022-01-10 19:56:50|233.09|231.09|233.09|231.09|233.09|231.09|232.93|230.93|0
1641844620000|2022-01-10 19:57:00|233.25|231.25|233.25|231.25|233.25|231.25|233.09|231.09|0
1641844630000|2022-01-10 19:57:10|233.33|231.33|234.06|232.06|234.23|232.23|233.33|231.33|0
1641844640000|2022-01-10 19:57:20|233.9|231.9|233.9|231.9|233.9|231.9|233.74|231.74|0
1641844650000|2022-01-10 19:57:30|234.06|232.06|234.06|232.06|234.06|232.06|233.74|231.74|0
1641844660000|2022-01-10 19:57:40|234.23|232.23|234.23|232.23|234.23|232.23|234.23|232.23|0
1641844670000|2022-01-10 19:57:50|234.06|232.06|233.9|231.9|234.23|232.23|233.9|231.9|0
1641844680000|2022-01-10 19:58:00|234.06|232.06|235.37|233.37|235.37|233.37|234.06|232.06|0
1641844690000|2022-01-10 19:58:10|235.2|233.2|234.72|232.72|235.2|233.2|234.72|232.72|0
1641844700000|2022-01-10 19:58:20|235.04|233.04|235.37|233.37|235.37|233.37|235.04|233.04|0
1641844710000|2022-01-10 19:58:30|235.2|233.2|236.02|234.02|236.02|234.02|235.2|233.2|0
1641844720000|2022-01-10 19:58:40|235.86|233.86|236.02|234.02|236.02|234.02|235.69|233.69|0
1641844730000|2022-01-10 19:58:50|235.53|233.53|235.69|233.69|235.69|233.69|235.53|233.53|0
1641844740000|2022-01-10 19:59:00|235.53|233.53|235.12|233.12|235.53|233.53|235.12|233.12|0
1641844750000|2022-01-10 19:59:10|235.2|233.2|235.2|233.2|235.53|233.53|235.2|233.2|0
1641844760000|2022-01-10 19:59:20|235.04|233.04|234.55|232.55|235.04|233.04|234.55|232.55|0
1641844770000|2022-01-10 19:59:30|234.71|232.71|234.39|232.39|234.71|232.71|234.39|232.39|0
1641844790000|2022-01-10 19:59:50|234.88|232.88|234.88|232.88|234.88|232.88|234.88|232.88|0
1641844800000|2022-01-10 20:00:00|235.04|233.04|235.86|233.86|235.86|233.86|235.04|233.04|0
1641844810000|2022-01-10 20:00:10|236.18|234.18|236.18|234.18|236.18|234.18|236.02|234.02|0
1641844820000|2022-01-10 20:00:20|236.02|234.02|236.35|234.35|236.35|234.35|235.86|233.86|0
1641844830000|2022-01-10 20:00:30|236.51|234.51|237|235|237|235|236.51|234.51|0
1641844840000|2022-01-10 20:00:40|237.33|235.33|237.99|235.99|237.99|235.99|237.33|235.33|0
1641844850000|2022-01-10 20:00:50|237.66|235.66|237.49|235.49|237.66|235.66|237.33|235.33|0
1641844860000|2022-01-10 20:01:00|237.33|235.33|237.49|235.49|237.49|235.49|237.33|235.33|0
1641844870000|2022-01-10 20:01:10|237.66|235.66|238.15|236.15|238.15|236.15|237.66|235.66|0
1641844880000|2022-01-10 20:01:20|237.99|235.99|237.99|235.99|237.99|235.99|237.99|235.99|0
1641844890000|2022-01-10 20:01:30|238.31|236.31|237.82|235.82|238.31|236.31|237.82|235.82|0
1641844900000|2022-01-10 20:01:40|237.66|235.66|237.66|235.66|237.99|235.99|237.66|235.66|0
1641844910000|2022-01-10 20:01:50|237.49|235.49|237|235|237.49|235.49|237|235|0
1641844920000|2022-01-10 20:02:00|236.84|234.84|236.51|234.51|237|235|236.51|234.51|0
1641844930000|2022-01-10 20:02:10|236.18|234.18|235.53|233.53|236.18|234.18|235.53|233.53|0
1641844940000|2022-01-10 20:02:20|235.69|233.69|235.2|233.2|235.69|233.69|235.2|233.2|0
1641844950000|2022-01-10 20:02:30|235.36|233.36|235.2|233.2|235.36|233.36|235.2|233.2|0
1641844960000|2022-01-10 20:02:40|234.22|232.22|233.25|231.25|234.22|232.22|233.25|231.25|0
1641844970000|2022-01-10 20:02:50|233.08|231.08|232.76|230.76|233.08|231.08|232.76|230.76|0
1641844980000|2022-01-10 20:03:00|233.25|231.25|233.08|231.08|233.25|231.25|232.92|230.92|0
1641844990000|2022-01-10 20:03:10|233.57|231.57|235.04|233.04|235.04|233.04|233.57|231.57|0
1641845000000|2022-01-10 20:03:20|234.55|232.55|234.87|232.87|234.87|232.87|234.55|232.55|0
1641845010000|2022-01-10 20:03:30|235.04|233.04|235.2|233.2|235.2|233.2|235.04|233.04|0
1641845020000|2022-01-10 20:03:40|235.36|233.36|235.04|233.04|235.36|233.36|234.87|232.87|0
1641845030000|2022-01-10 20:03:50|234.87|232.87|234.55|232.55|234.87|232.87|234.55|232.55|0
1641845040000|2022-01-10 20:04:00|235.04|233.04|234.55|232.55|235.04|233.04|234.55|232.55|0
1641845050000|2022-01-10 20:04:10|234.87|232.87|235.2|233.2|235.2|233.2|234.87|232.87|0
1641845060000|2022-01-10 20:04:20|235.04|233.04|234.55|232.55|235.28|233.28|234.55|232.55|0
1641845070000|2022-01-10 20:04:30|234.22|232.22|233.41|231.41|234.22|232.22|233.41|231.41|0
1641845080000|2022-01-10 20:04:40|233.08|231.08|232.76|230.76|233.41|231.41|232.76|230.76|0
1641845090000|2022-01-10 20:04:50|232.6|230.6|232.76|230.76|232.76|230.76|232.6|230.6|0
1641845100000|2022-01-10 20:05:00|233.41|231.41|233.24|231.24|233.41|231.41|233.24|231.24|0
1641845110000|2022-01-10 20:05:10|233.57|231.57|233.41|231.41|233.57|231.57|233.24|231.24|0
1641845120000|2022-01-10 20:05:20|233.57|231.57|233.08|231.08|233.57|231.57|233.08|231.08|0
1641845130000|2022-01-10 20:05:30|230.17|228.17|229.68|227.68|230.17|228.17|229.68|227.68|0
1641845140000|2022-01-10 20:05:40|229.84|227.84|229.84|227.84|229.84|227.84|229.68|227.68|0
1641845150000|2022-01-10 20:05:50|230.17|228.17|230.65|228.65|230.65|228.65|230.17|228.17|0
1641845160000|2022-01-10 20:06:00|230.81|228.81|230.17|228.17|230.81|228.81|230.17|228.17|0
1641845170000|2022-01-10 20:06:10|230.01|228.01|228.56|226.56|230.01|228.01|228.56|226.56|0
1641845180000|2022-01-10 20:06:20|228.72|226.72|228.88|226.88|228.88|226.88|228.39|226.39|0
1641845190000|2022-01-10 20:06:30|228.72|226.72|227.67|225.67|228.72|226.72|227.67|225.67|0
1641845200000|2022-01-10 20:06:40|227.91|225.91|228.23|226.23|228.23|226.23|227.59|225.59|0
1641845210000|2022-01-10 20:06:50|228.39|226.39|228.39|226.39|228.39|226.39|227.91|225.91|0
1641845220000|2022-01-10 20:07:00|228.23|226.23|227.91|225.91|228.23|226.23|227.91|225.91|0
1641845230000|2022-01-10 20:07:10|228.07|226.07|228.07|226.07|228.07|226.07|227.75|225.75|0
1641845240000|2022-01-10 20:07:20|228.39|226.39|228.39|226.39|228.39|226.39|228.39|226.39|0
1641845250000|2022-01-10 20:07:30|228.23|226.23|228.23|226.23|228.39|226.39|228.23|226.23|0
1641845260000|2022-01-10 20:07:40|227.91|225.91|227.75|225.75|227.91|225.91|227.75|225.75|0
1641845270000|2022-01-10 20:07:50|227.83|225.83|227.91|225.91|227.91|225.91|227.75|225.75|0
1641845280000|2022-01-10 20:08:00|227.59|225.59|226.79|224.79|227.59|225.59|226.79|224.79|0
1641845290000|2022-01-10 20:08:10|226.63|224.63|226.63|224.63|226.63|224.63|226.47|224.47|0
1641845300000|2022-01-10 20:08:20|226.79|224.79|226.47|224.47|226.79|224.79|226.47|224.47|0
1641845310000|2022-01-10 20:08:30|227.11|225.11|226.63|224.63|227.11|225.11|226.63|224.63|0
1641845320000|2022-01-10 20:08:40|226.79|224.79|226.95|224.95|226.95|224.95|226.79|224.79|0
1641845330000|2022-01-10 20:08:50|226.79|224.79|226.31|224.31|226.79|224.79|226.31|224.31|0
1641845340000|2022-01-10 20:09:00|226.63|224.63|227.59|225.59|227.59|225.59|226.63|224.63|0
1641845350000|2022-01-10 20:09:10|227.91|225.91|228.87|226.87|229.2|227.2|227.91|225.91|0
1641845360000|2022-01-10 20:09:20|229.2|227.2|229.2|227.2|229.2|227.2|229.04|227.04|0
1641845370000|2022-01-10 20:09:30|228.55|226.55|228.87|226.87|228.87|226.87|228.39|226.39|0
1641845380000|2022-01-10 20:09:40|228.79|226.79|228.55|226.55|228.79|226.79|228.55|226.55|0
1641845390000|2022-01-10 20:09:50|228.71|226.71|229.04|227.04|229.04|227.04|228.71|226.71|0
1641845400000|2022-01-10 20:10:00|229.36|227.36|230.65|228.65|230.65|228.65|229.36|227.36|0
1641845410000|2022-01-10 20:10:10|230.49|228.49|230.16|228.16|230.65|228.65|230.16|228.16|0
1641845420000|2022-01-10 20:10:20|229.68|227.68|230.49|228.49|230.49|228.49|229.68|227.68|0
1641845430000|2022-01-10 20:10:30|230.65|228.65|230.65|228.65|230.81|228.81|230.32|228.32|0
1641845440000|2022-01-10 20:10:40|230.49|228.49|230.81|228.81|230.81|228.81|230.32|228.32|0
1641845450000|2022-01-10 20:10:50|231.13|229.13|232.1|230.1|232.1|230.1|231.13|229.13|0
1641845460000|2022-01-10 20:11:00|231.94|229.94|232.18|230.18|232.18|230.18|231.78|229.78|0
1641845470000|2022-01-10 20:11:10|232.59|230.59|233.4|231.4|233.89|231.89|232.59|230.59|0
1641845480000|2022-01-10 20:11:20|233.24|231.24|232.43|230.43|233.4|231.4|232.43|230.43|0
1641845490000|2022-01-10 20:11:30|232.27|230.27|234.27|232.27|234.27|232.27|232.27|230.27|0
1641845500000|2022-01-10 20:11:40|234.11|232.11|231.41|229.41|234.11|232.11|231.41|229.41|0
1641845510000|2022-01-10 20:11:50|231.09|229.09|231.9|229.9|231.9|229.9|231.09|229.09|0
1641845520000|2022-01-10 20:12:00|232.55|230.55|232.22|230.22|232.55|230.55|232.22|230.22|0
1641845530000|2022-01-10 20:12:10|232.06|230.06|230.44|228.44|232.06|230.06|230.44|228.44|0
1641845540000|2022-01-10 20:12:20|230.6|228.6|230.28|228.28|230.6|228.6|230.28|228.28|0
1641845550000|2022-01-10 20:12:30|230.12|228.12|229.96|227.96|230.28|228.28|229.96|227.96|0
1641845560000|2022-01-10 20:12:40|229.8|227.8|229.15|227.15|229.8|227.8|229.15|227.15|0
1641845570000|2022-01-10 20:12:50|228.99|226.99|229.31|227.31|229.31|227.31|228.83|226.83|0
1641845580000|2022-01-10 20:13:00|229.8|227.8|230.12|228.12|230.12|228.12|229.8|227.8|0
1641845590000|2022-01-10 20:13:10|229.8|227.8|229.64|227.64|229.8|227.8|229.64|227.64|0
1641845600000|2022-01-10 20:13:20|229.96|227.96|229.96|227.96|230.12|228.12|229.96|227.96|0
1641845610000|2022-01-10 20:13:30|230.28|228.28|230.44|228.44|230.44|228.44|230.28|228.28|0
1641845620000|2022-01-10 20:13:40|230.28|228.28|229.15|227.15|230.28|228.28|229.15|227.15|0
1641845630000|2022-01-10 20:13:50|229.47|227.47|229.31|227.31|229.47|227.47|229.31|227.31|0
1641845640000|2022-01-10 20:14:00|228.99|226.99|229.31|227.31|229.47|227.47|228.99|226.99|0
1641845650000|2022-01-10 20:14:10|229.47|227.47|229.63|227.63|229.63|227.63|229.47|227.47|0
1641845660000|2022-01-10 20:14:20|229.8|227.8|229.8|227.8|229.8|227.8|229.47|227.47|0
1641845670000|2022-01-10 20:14:30|229.47|227.47|229.8|227.8|229.8|227.8|229.47|227.47|0
1641845680000|2022-01-10 20:14:40|229.63|227.63|228.83|226.83|229.63|227.63|228.83|226.83|0
1641845690000|2022-01-10 20:14:50|228.99|226.99|228.58|226.58|228.99|226.99|228.51|226.51|0
1641845700000|2022-01-10 20:15:00|229.47|227.47|229.63|227.63|229.63|227.63|229.31|227.31|0
1641845710000|2022-01-10 20:15:10|228.83|226.83|227.7|225.7|228.83|226.83|227.7|225.7|0
1641845720000|2022-01-10 20:15:20|227.54|225.54|227.86|225.86|227.86|225.86|227.54|225.54|0
1641845730000|2022-01-10 20:15:30|227.06|225.06|227.86|225.86|227.86|225.86|226.74|224.74|0
1641845740000|2022-01-10 20:15:40|228.03|226.03|228.02|226.02|228.03|226.03|227.86|225.86|0
1641845750000|2022-01-10 20:15:50|228.35|226.35|229.96|227.96|229.96|227.96|228.35|226.35|0
1641845760000|2022-01-10 20:16:00|230.28|228.28|231.09|229.09|231.25|229.25|230.28|228.28|0
1641845770000|2022-01-10 20:16:10|231.57|229.57|230.92|228.92|231.57|229.57|230.44|228.44|0
1641845780000|2022-01-10 20:16:20|231.09|229.09|230.92|228.92|231.41|229.41|230.92|228.92|0
1641845790000|2022-01-10 20:16:30|230.12|228.12|230.76|228.76|230.76|228.76|230.12|228.12|0
1641845800000|2022-01-10 20:16:40|230.92|228.92|231.25|229.25|231.41|229.41|230.92|228.92|0
1641845810000|2022-01-10 20:16:50|231.73|229.73|232.22|230.22|232.22|230.22|231.73|229.73|0
1641845820000|2022-01-10 20:17:00|232.38|230.38|230.92|228.92|232.38|230.38|230.44|228.44|0
1641845830000|2022-01-10 20:17:10|230.76|228.76|230.76|228.76|231.09|229.09|230.6|228.6|0
1641845840000|2022-01-10 20:17:20|230.44|228.44|230.76|228.76|230.76|228.76|230.44|228.44|0
1641845850000|2022-01-10 20:17:30|231.09|229.09|230.6|228.6|231.09|229.09|230.6|228.6|0
1641845860000|2022-01-10 20:17:40|230.76|228.76|231.32|229.32|231.32|229.32|230.76|228.76|0
1641845870000|2022-01-10 20:17:50|231.25|229.25|231.08|229.08|231.25|229.25|231.08|229.08|0
1641845880000|2022-01-10 20:18:00|230.6|228.6|231.41|229.41|231.41|229.41|230.6|228.6|0
1641845890000|2022-01-10 20:18:10|231.25|229.25|231.25|229.25|231.25|229.25|231.08|229.08|0
1641845900000|2022-01-10 20:18:20|231.41|229.41|231.08|229.08|231.41|229.41|230.92|228.92|0
1641845910000|2022-01-10 20:18:30|230.92|228.92|231.73|229.73|231.73|229.73|230.92|228.92|0
1641845920000|2022-01-10 20:18:40|231.08|229.08|231.57|229.57|231.57|229.57|231.08|229.08|0
1641845930000|2022-01-10 20:18:50|231.41|229.41|230.92|228.92|231.41|229.41|230.92|228.92|0
1641845940000|2022-01-10 20:19:00|231.08|229.08|232.54|230.54|232.54|230.54|231.08|229.08|0
1641845950000|2022-01-10 20:19:10|232.22|230.22|232.22|230.22|232.38|230.38|232.22|230.22|0
1641845960000|2022-01-10 20:19:20|232.54|230.54|233.35|231.35|233.35|231.35|232.54|230.54|0
1641845970000|2022-01-10 20:19:30|233.68|231.68|233.35|231.35|233.84|231.84|233.35|231.35|0
1641845980000|2022-01-10 20:19:40|233.03|231.03|232.22|230.22|233.03|231.03|232.22|230.22|0
1641845990000|2022-01-10 20:19:50|232.13|230.13|231.24|229.24|232.13|230.13|230.28|228.28|0
1641846000000|2022-01-10 20:20:00|230.11|228.11|230.11|228.11|230.28|228.28|230.11|228.11|0
1641846010000|2022-01-10 20:20:10|229.95|227.95|230.11|228.11|230.11|228.11|229.95|227.95|0
1641846020000|2022-01-10 20:20:20|230.28|228.28|230.44|228.44|230.44|228.44|230.28|228.28|0
1641846030000|2022-01-10 20:20:30|231.08|229.08|231.24|229.24|231.57|229.57|231.08|229.08|0
1641846040000|2022-01-10 20:20:40|231.41|229.41|231.73|229.73|231.73|229.73|231.24|229.24|0
1641846050000|2022-01-10 20:20:50|231.41|229.41|231.41|229.41|231.41|229.41|231.24|229.24|0
1641846060000|2022-01-10 20:21:00|231.24|229.24|231.41|229.41|231.41|229.41|231.08|229.08|0
1641846070000|2022-01-10 20:21:10|231.73|229.73|232.05|230.05|232.22|230.22|231.73|229.73|0
1641846080000|2022-01-10 20:21:20|231.89|229.89|232.7|230.7|232.7|230.7|231.89|229.89|0
1641846090000|2022-01-10 20:21:30|232.86|230.86|232.38|230.38|232.86|230.86|232.38|230.38|0
1641846100000|2022-01-10 20:21:40|232.22|230.22|232.21|230.21|232.22|230.22|231.97|229.97|0
1641846110000|2022-01-10 20:21:50|230.92|228.92|229.79|227.79|230.92|228.92|229.79|227.79|0
1641846120000|2022-01-10 20:22:00|229.63|227.63|229.79|227.79|229.95|227.95|229.63|227.63|0
1641846130000|2022-01-10 20:22:10|229.95|227.95|229.47|227.47|230.27|228.27|229.47|227.47|0
1641846140000|2022-01-10 20:22:20|229.63|227.63|229.95|227.95|229.95|227.95|229.47|227.47|0
1641846150000|2022-01-10 20:22:30|230.6|228.6|230.6|228.6|230.6|228.6|230.27|228.27|0
1641846160000|2022-01-10 20:22:40|230.92|228.92|230.6|228.6|230.92|228.92|230.6|228.6|0
1641846170000|2022-01-10 20:22:50|229.79|227.79|229.47|227.47|229.79|227.79|229.47|227.47|0
1641846180000|2022-01-10 20:23:00|229.31|227.31|229.31|227.31|229.47|227.47|229.31|227.31|0
1641846190000|2022-01-10 20:23:10|229.79|227.79|230.43|228.43|230.43|228.43|229.79|227.79|0
1641846200000|2022-01-10 20:23:20|230.76|228.76|230.92|228.92|230.92|228.92|230.76|228.76|0
1641846210000|2022-01-10 20:23:30|230.76|228.76|231.08|229.08|231.08|229.08|230.76|228.76|0
1641846220000|2022-01-10 20:23:40|231.4|229.4|231.08|229.08|231.57|229.57|231.08|229.08|0
1641846230000|2022-01-10 20:23:50|231.24|229.24|231.08|229.08|231.24|229.24|231.08|229.08|0
1641846240000|2022-01-10 20:24:00|231.24|229.24|231.08|229.08|231.4|229.4|231.08|229.08|0
1641846250000|2022-01-10 20:24:10|231.57|229.57|231.73|229.73|231.89|229.89|231.57|229.57|0
1641846260000|2022-01-10 20:24:20|231.57|229.57|231.73|229.73|231.73|229.73|231.4|229.4|0
1641846270000|2022-01-10 20:24:30|231.89|229.89|232.37|230.37|232.37|230.37|231.89|229.89|0
1641846280000|2022-01-10 20:24:40|232.05|230.05|232.37|230.37|232.37|230.37|232.05|230.05|0
1641846290000|2022-01-10 20:24:50|232.7|230.7|232.54|230.54|232.7|230.7|232.21|230.21|0
1641846300000|2022-01-10 20:25:00|232.21|230.21|232.05|230.05|232.37|230.37|232.05|230.05|0
1641846310000|2022-01-10 20:25:10|232.21|230.21|232.21|230.21|232.7|230.7|232.21|230.21|0
1641846320000|2022-01-10 20:25:20|231.73|229.73|231.89|229.89|231.89|229.89|231.56|229.56|0
1641846330000|2022-01-10 20:25:30|232.05|230.05|231.89|229.89|232.21|230.21|231.89|229.89|0
1641846340000|2022-01-10 20:25:40|232.05|230.05|232.05|230.05|232.21|230.21|232.05|230.05|0
1641846350000|2022-01-10 20:25:50|232.54|230.54|233.19|231.19|233.19|231.19|232.54|230.54|0
1641846360000|2022-01-10 20:26:00|233.35|231.35|233.35|231.35|233.67|231.67|233.35|231.35|0
1641846370000|2022-01-10 20:26:10|233.51|231.51|234.16|232.16|234.16|232.16|233.51|231.51|0
1641846380000|2022-01-10 20:26:20|234.32|232.32|234.16|232.16|234.32|232.32|234.16|232.16|0
1641846390000|2022-01-10 20:26:30|234|232|234|232|234.16|232.16|234|232|0
1641846400000|2022-01-10 20:26:40|233.84|231.84|233.67|231.67|233.84|231.84|233.51|231.51|0
1641846410000|2022-01-10 20:26:50|233.83|231.83|234.16|232.16|234.16|232.16|233.67|231.67|0
1641846420000|2022-01-10 20:27:00|234.32|232.32|234.16|232.16|234.32|232.32|234|232|0
1641846430000|2022-01-10 20:27:10|234|232|233.83|231.83|234|232|233.83|231.83|0
1641846440000|2022-01-10 20:27:20|234|232|234.16|232.16|234.24|232.24|234|232|0
1641846450000|2022-01-10 20:27:30|233.83|231.83|233.83|231.83|233.83|231.83|233.67|231.67|0
1641846460000|2022-01-10 20:27:40|233.67|231.67|233.67|231.67|233.67|231.67|233.51|231.51|0
1641846470000|2022-01-10 20:27:50|233.51|231.51|233.35|231.35|233.51|231.51|233.35|231.35|0
1641846480000|2022-01-10 20:28:00|233.51|231.51|233.18|231.18|233.67|231.67|233.18|231.18|0
1641846490000|2022-01-10 20:28:10|233.02|231.02|233.35|231.35|233.35|231.35|233.02|231.02|0
1641846500000|2022-01-10 20:28:20|233.51|231.51|233.02|231.02|233.51|231.51|233.02|231.02|0
1641846510000|2022-01-10 20:28:30|232.7|230.7|232.37|230.37|232.86|230.86|232.37|230.37|0
1641846520000|2022-01-10 20:28:40|232.7|230.7|233.51|231.51|233.51|231.51|232.7|230.7|0
1641846530000|2022-01-10 20:28:50|233.35|231.35|233.42|231.42|233.42|231.42|233.35|231.35|0
1641846540000|2022-01-10 20:29:00|233.35|231.35|233.18|231.18|233.35|231.35|233.18|231.18|0
1641846550000|2022-01-10 20:29:10|233.02|231.02|233.18|231.18|233.35|231.35|233.02|231.02|0
1641846560000|2022-01-10 20:29:20|233.35|231.35|233.51|231.51|233.59|231.59|233.35|231.35|0
1641846570000|2022-01-10 20:29:30|233.35|231.35|233.35|231.35|233.35|231.35|233.18|231.18|0
1641846580000|2022-01-10 20:29:40|233.18|231.18|233.67|231.67|233.67|231.67|233.18|231.18|0
1641846590000|2022-01-10 20:29:50|233.83|231.83|233.18|231.18|234.16|232.16|233.18|231.18|0
1641846600000|2022-01-10 20:30:00|232.86|230.86|232.37|230.37|232.86|230.86|232.21|230.21|0
1641846610000|2022-01-10 20:30:10|232.05|230.05|231.72|229.72|232.05|230.05|231.72|229.72|0
1641846620000|2022-01-10 20:30:20|232.53|230.53|231.72|229.72|232.53|230.53|231.72|229.72|0
1641846630000|2022-01-10 20:30:30|231.4|229.4|232.21|230.21|232.21|230.21|231.4|229.4|0
1641846640000|2022-01-10 20:30:40|232.37|230.37|232.37|230.37|232.69|230.69|232.37|230.37|0
1641846650000|2022-01-10 20:30:50|232.05|230.05|231.24|229.24|232.05|230.05|231.24|229.24|0
1641846660000|2022-01-10 20:31:00|231.07|229.07|230.59|228.59|231.07|229.07|230.59|228.59|0
1641846670000|2022-01-10 20:31:10|231.07|229.07|230.43|228.43|231.07|229.07|230.43|228.43|0
1641846680000|2022-01-10 20:31:20|230.27|228.27|231.56|229.56|231.56|229.56|230.27|228.27|0
1641846690000|2022-01-10 20:31:30|231.48|229.48|230.43|228.43|231.48|229.48|230.43|228.43|0
1641846700000|2022-01-10 20:31:40|230.91|228.91|231.07|229.07|231.07|229.07|230.91|228.91|0
1641846710000|2022-01-10 20:31:50|231.4|229.4|232.53|230.53|232.53|230.53|231.4|229.4|0
1641846720000|2022-01-10 20:32:00|232.37|230.37|232.86|230.86|232.86|230.86|232.37|230.37|0
1641846730000|2022-01-10 20:32:10|233.83|231.83|234.16|232.16|234.16|232.16|233.83|231.83|0
1641846740000|2022-01-10 20:32:20|234.97|232.97|235.13|233.13|235.3|233.3|234.97|232.97|0
1641846750000|2022-01-10 20:32:30|235.3|233.3|235.3|233.3|235.3|233.3|235.3|233.3|0
1641846760000|2022-01-10 20:32:40|235.46|233.46|236.11|234.11|236.11|234.11|235.46|233.46|0
1641846770000|2022-01-10 20:32:50|236.28|234.28|236.44|234.44|236.44|234.44|235.95|233.95|0
1641846780000|2022-01-10 20:33:00|236.11|234.11|236.28|234.28|236.6|234.6|236.11|234.11|0
1641846790000|2022-01-10 20:33:10|236.11|234.11|235.95|233.95|236.11|234.11|235.46|233.46|0
1641846800000|2022-01-10 20:33:20|235.46|233.46|235.13|233.13|235.46|233.46|235.13|233.13|0
1641846810000|2022-01-10 20:33:30|234.48|232.48|234.97|232.97|234.97|232.97|234.48|232.48|0
1641846820000|2022-01-10 20:33:40|235.3|233.3|235.13|233.13|235.3|233.3|234.97|232.97|0
1641846830000|2022-01-10 20:33:50|234.97|232.97|235.13|233.13|235.13|233.13|234.97|232.97|0
1641846840000|2022-01-10 20:34:00|234.81|232.81|235.46|233.46|235.46|233.46|234.81|232.81|0
1641846850000|2022-01-10 20:34:10|235.62|233.62|235.62|233.62|235.79|233.79|235.46|233.46|0
1641846860000|2022-01-10 20:34:20|235.46|233.46|235.62|233.62|235.62|233.62|235.46|233.46|0
1641846870000|2022-01-10 20:34:30|235.79|233.79|235.3|233.3|235.79|233.79|235.13|233.13|0
1641846880000|2022-01-10 20:34:40|235.46|233.46|235.46|233.46|235.46|233.46|235.37|233.37|0
1641846890000|2022-01-10 20:34:50|235.62|233.62|236.28|234.28|236.28|234.28|235.62|233.62|0
1641846900000|2022-01-10 20:35:00|236.6|234.6|236.6|234.6|236.77|234.77|236.6|234.6|0
1641846910000|2022-01-10 20:35:10|236.77|234.77|236.44|234.44|236.77|234.77|236.44|234.44|0
1641846920000|2022-01-10 20:35:20|236.77|234.77|237.09|235.09|237.09|235.09|236.77|234.77|0
1641846930000|2022-01-10 20:35:30|237.42|235.42|237.42|235.42|237.42|235.42|237.26|235.26|0
1641846940000|2022-01-10 20:35:40|237.26|235.26|237.5|235.5|237.5|235.5|237.26|235.26|0
1641846950000|2022-01-10 20:35:50|237.91|235.91|238.24|236.24|238.24|236.24|237.91|235.91|0
1641846960000|2022-01-10 20:36:00|238.08|236.08|237.58|235.58|238.08|236.08|237.58|235.58|0
1641846970000|2022-01-10 20:36:10|237.01|235.01|236.93|234.93|237.26|235.26|236.93|234.93|0
1641846980000|2022-01-10 20:36:20|236.77|234.77|236.77|234.77|236.77|234.77|236.77|234.77|0
1641846990000|2022-01-10 20:36:30|236.27|234.27|236.27|234.27|236.27|234.27|236.11|234.11|0
1641847000000|2022-01-10 20:36:40|236.11|234.11|235.62|233.62|236.11|234.11|235.62|233.62|0
1641847010000|2022-01-10 20:36:50|235.78|233.78|234.8|232.8|235.95|233.95|234.8|232.8|0
1641847020000|2022-01-10 20:37:00|234.97|232.97|234.48|232.48|235.29|233.29|234.48|232.48|0
1641847030000|2022-01-10 20:37:10|234.8|232.8|234.15|232.15|234.8|232.8|234.15|232.15|0
1641847040000|2022-01-10 20:37:20|233.99|231.99|234.15|232.15|234.15|232.15|233.99|231.99|0
1641847050000|2022-01-10 20:37:30|233.99|231.99|234.97|232.97|234.97|232.97|233.99|231.99|0
1641847060000|2022-01-10 20:37:40|235.53|233.53|235.29|233.29|235.78|233.78|235.29|233.29|0
1641847070000|2022-01-10 20:37:50|235.13|233.13|235.7|233.7|235.78|233.78|235.13|233.13|0
1641847080000|2022-01-10 20:38:00|236.11|234.11|236.44|234.44|236.44|234.44|236.11|234.11|0
1641847090000|2022-01-10 20:38:10|236.6|234.6|237.09|235.09|237.09|235.09|236.44|234.44|0
1641847100000|2022-01-10 20:38:20|236.76|234.76|236.6|234.6|237.09|235.09|236.6|234.6|0
1641847110000|2022-01-10 20:38:30|236.76|234.76|236.6|234.6|236.76|234.76|236.6|234.6|0
1641847120000|2022-01-10 20:38:40|236.76|234.76|236.93|234.93|237.09|235.09|236.76|234.76|0
1641847130000|2022-01-10 20:38:50|237.09|235.09|237.09|235.09|237.09|235.09|237.09|235.09|0
1641847140000|2022-01-10 20:39:00|237.42|235.42|237.09|235.09|237.58|235.58|237.09|235.09|0
1641847150000|2022-01-10 20:39:10|237.42|235.42|237.58|235.58|237.58|235.58|237.42|235.42|0
1641847160000|2022-01-10 20:39:20|237.75|235.75|237.58|235.58|237.75|235.75|237.42|235.42|0
1641847170000|2022-01-10 20:39:30|237.42|235.42|236.93|234.93|237.42|235.42|236.93|234.93|0
1641847180000|2022-01-10 20:39:40|237.09|235.09|236.44|234.44|237.09|235.09|236.44|234.44|0
1641847190000|2022-01-10 20:39:50|235.94|233.94|235.62|233.62|235.94|233.94|235.62|233.62|0
1641847200000|2022-01-10 20:40:00|236.27|234.27|237.42|235.42|237.42|235.42|236.27|234.27|0
1641847210000|2022-01-10 20:40:10|237.25|235.25|238.24|236.24|238.24|236.24|237.25|235.25|0
1641847220000|2022-01-10 20:40:20|238.07|236.07|237.25|235.25|238.07|236.07|237.25|235.25|0
1641847230000|2022-01-10 20:40:30|237.09|235.09|237.58|235.58|237.58|235.58|237.09|235.09|0
1641847240000|2022-01-10 20:40:40|237.75|235.75|238.07|236.07|238.07|236.07|237.75|235.75|0
1641847250000|2022-01-10 20:40:50|237.91|235.91|237.42|235.42|237.91|235.91|237.42|235.42|0
1641847260000|2022-01-10 20:41:00|237.75|235.75|237.91|235.91|237.91|235.91|237.75|235.75|0
1641847270000|2022-01-10 20:41:10|238.07|236.07|238.57|236.57|238.57|236.57|238.07|236.07|0
1641847280000|2022-01-10 20:41:20|239.22|237.22|239.72|237.72|240.05|238.05|239.22|237.22|0
1641847290000|2022-01-10 20:41:30|240.21|238.21|240.38|238.38|240.38|238.38|239.96|237.96|0
1641847300000|2022-01-10 20:41:40|241.37|239.37|239.22|237.22|241.37|239.37|239.06|237.06|0
1641847310000|2022-01-10 20:41:50|238.89|236.89|237.74|235.74|239.06|237.06|237.74|235.74|0
1641847320000|2022-01-10 20:42:00|237.25|235.25|237.58|235.58|238.24|236.24|237.25|235.25|0
1641847330000|2022-01-10 20:42:10|236.92|234.92|236.6|234.6|237.25|235.25|236.6|234.6|0
1641847340000|2022-01-10 20:42:20|237.09|235.09|235.45|233.45|237.09|235.09|235.45|233.45|0
1641847350000|2022-01-10 20:42:30|235.29|233.29|235.29|233.29|235.45|233.45|234.96|232.96|0
1641847360000|2022-01-10 20:42:40|235.13|233.13|234.96|232.96|235.13|233.13|234.96|232.96|0
1641847370000|2022-01-10 20:42:50|234.8|232.8|235.37|233.37|235.37|233.37|234.8|232.8|0
1641847380000|2022-01-10 20:43:00|235.62|233.62|235.62|233.62|235.62|233.62|235.62|233.62|0
1641847390000|2022-01-10 20:43:10|235.45|233.45|234.31|232.31|235.45|233.45|234.31|232.31|0
1641847400000|2022-01-10 20:43:20|233.99|231.99|234.31|232.31|234.47|232.47|233.99|231.99|0
1641847410000|2022-01-10 20:43:30|234.64|232.64|234.96|232.96|235.13|233.13|234.64|232.64|0
1641847420000|2022-01-10 20:43:40|234.47|232.47|234.31|232.31|234.64|232.64|234.31|232.31|0
1641847430000|2022-01-10 20:43:50|234.64|232.64|234.47|232.47|234.64|232.64|234.47|232.47|0
1641847440000|2022-01-10 20:44:00|234.64|232.64|234.31|232.31|234.64|232.64|234.31|232.31|0
1641847450000|2022-01-10 20:44:10|234.15|232.15|235.78|233.78|235.78|233.78|234.15|232.15|0
1641847460000|2022-01-10 20:44:20|236.43|234.43|236.6|234.6|236.6|234.6|236.43|234.43|0
1641847470000|2022-01-10 20:44:30|236.76|234.76|237.41|235.41|237.58|235.58|236.76|234.76|0
1641847480000|2022-01-10 20:44:40|236.92|234.92|236.6|234.6|237.25|235.25|236.6|234.6|0
1641847490000|2022-01-10 20:44:50|236.76|234.76|236.76|234.76|236.92|234.92|236.6|234.6|0
1641847500000|2022-01-10 20:45:00|236.27|234.27|238.23|236.23|238.23|236.23|236.27|234.27|0
1641847510000|2022-01-10 20:45:10|239.06|237.06|239.71|237.71|239.71|237.71|238.89|236.89|0
1641847520000|2022-01-10 20:45:20|239.88|237.88|240.04|238.04|240.04|238.04|239.63|237.63|0
1641847530000|2022-01-10 20:45:30|239.39|237.39|239.55|237.55|239.71|237.71|239.39|237.39|0
1641847540000|2022-01-10 20:45:40|239.71|237.71|240.21|238.21|240.21|238.21|239.71|237.71|0
1641847550000|2022-01-10 20:45:50|240.04|238.04|240.12|238.12|240.37|238.37|240.04|238.04|0
1641847560000|2022-01-10 20:46:00|240.04|238.04|240.54|238.54|240.54|238.54|239.71|237.71|0
1641847570000|2022-01-10 20:46:10|241.2|239.2|241.2|239.2|241.36|239.36|241.2|239.2|0
1641847580000|2022-01-10 20:46:20|241.53|239.53|241.36|239.36|241.53|239.53|241.36|239.36|0
1641847590000|2022-01-10 20:46:30|241.53|239.53|240.21|238.21|241.53|239.53|240.21|238.21|0
1641847600000|2022-01-10 20:46:40|239.88|237.88|239.71|237.71|239.88|237.88|239.38|237.38|0
1641847610000|2022-01-10 20:46:50|239.55|237.55|240.37|238.37|240.37|238.37|239.22|237.22|0
1641847620000|2022-01-10 20:47:00|239.88|237.88|240.7|238.7|240.7|238.7|239.88|237.88|0
1641847630000|2022-01-10 20:47:10|240.21|238.21|240.7|238.7|240.7|238.7|240.21|238.21|0
1641847640000|2022-01-10 20:47:20|241.03|239.03|241.03|239.03|241.03|239.03|240.95|238.95|0
1641847650000|2022-01-10 20:47:30|241.2|239.2|241.86|239.86|241.86|239.86|241.2|239.2|0
1641847660000|2022-01-10 20:47:40|242.03|240.03|242.69|240.69|242.69|240.69|242.03|240.03|0
1641847670000|2022-01-10 20:47:50|242.36|240.36|241.69|239.69|242.36|240.36|241.69|239.69|0
1641847680000|2022-01-10 20:48:00|242.19|240.19|238.73|236.73|242.19|240.19|238.73|236.73|0
1641847690000|2022-01-10 20:48:10|239.05|237.05|238.07|236.07|239.05|237.05|238.07|236.07|0
1641847700000|2022-01-10 20:48:20|240.04|238.04|239.88|237.88|240.04|238.04|239.38|237.38|0
1641847710000|2022-01-10 20:48:30|239.71|237.71|238.72|236.72|239.71|237.71|238.72|236.72|0
1641847720000|2022-01-10 20:48:40|238.23|236.23|239.55|237.55|239.55|237.55|238.23|236.23|0
1641847730000|2022-01-10 20:48:50|239.38|237.38|239.05|237.05|239.38|237.38|239.05|237.05|0
1641847740000|2022-01-10 20:49:00|239.22|237.22|239.55|237.55|239.71|237.71|239.22|237.22|0
1641847750000|2022-01-10 20:49:10|239.22|237.22|238.23|236.23|239.55|237.55|238.23|236.23|0
1641847760000|2022-01-10 20:49:20|239.05|237.05|239.88|237.88|239.88|237.88|239.05|237.05|0
1641847770000|2022-01-10 20:49:30|240.21|238.21|239.55|237.55|240.21|238.21|239.55|237.55|0
1641847780000|2022-01-10 20:49:40|240.04|238.04|240.04|238.04|240.21|238.21|239.79|237.79|0
1641847790000|2022-01-10 20:49:50|239.96|237.96|240.87|238.87|240.87|238.87|239.71|237.71|0
1641847800000|2022-01-10 20:50:00|239.88|237.88|240.04|238.04|240.37|238.37|239.88|237.88|0
1641847810000|2022-01-10 20:50:10|239.88|237.88|240.54|238.54|240.7|238.7|239.88|237.88|0
1641847820000|2022-01-10 20:50:20|241.36|239.36|241.53|239.53|241.86|239.86|241.36|239.36|0
1641847830000|2022-01-10 20:50:30|241.86|239.86|241.94|239.94|241.94|239.94|241.77|239.77|0
1641847840000|2022-01-10 20:50:40|242.6|240.6|243.52|241.52|243.52|241.52|242.6|240.6|0
1641847850000|2022-01-10 20:50:50|243.85|241.85|243.02|241.02|243.85|241.85|242.69|240.69|0
1641847860000|2022-01-10 20:51:00|243.26|241.26|243.02|241.02|243.52|241.52|243.02|241.02|0
1641847870000|2022-01-10 20:51:10|243.18|241.18|243.52|241.52|243.52|241.52|242.85|240.85|0
1641847880000|2022-01-10 20:51:20|243.51|241.51|243.51|241.51|243.76|241.76|243.51|241.51|0
1641847890000|2022-01-10 20:51:30|243.68|241.68|242.85|240.85|243.85|241.85|242.85|240.85|0
1641847900000|2022-01-10 20:51:40|242.69|240.69|242.52|240.52|243.02|241.02|242.52|240.52|0
1641847910000|2022-01-10 20:51:50|242.19|240.19|242.68|240.68|242.68|240.68|242.02|240.02|0
1641847920000|2022-01-10 20:52:00|242.52|240.52|242.52|240.52|242.68|240.68|242.35|240.35|0
1641847930000|2022-01-10 20:52:10|242.35|240.35|242.02|240.02|242.35|240.35|241.53|239.53|0
1641847940000|2022-01-10 20:52:20|241.86|239.86|242.19|240.19|242.19|240.19|241.86|239.86|0
1641847950000|2022-01-10 20:52:30|242.02|240.02|243.02|241.02|243.02|241.02|242.02|240.02|0
1641847960000|2022-01-10 20:52:40|243.18|241.18|243.18|241.18|243.18|241.18|243.02|241.02|0
1641847970000|2022-01-10 20:52:50|243.68|241.68|243.51|241.51|243.68|241.68|243.51|241.51|0
1641847980000|2022-01-10 20:53:00|243.59|241.59|244.01|242.01|244.01|242.01|243.51|241.51|0
1641847990000|2022-01-10 20:53:10|243.85|241.85|243.85|241.85|243.85|241.85|243.51|241.51|0
1641848000000|2022-01-10 20:53:20|242.68|240.68|242.68|240.68|242.68|240.68|242.52|240.52|0
1641848010000|2022-01-10 20:53:30|243.18|241.18|243.68|241.68|243.68|241.68|243.18|241.18|0
1641848020000|2022-01-10 20:53:40|243.51|241.51|243.02|241.02|243.51|241.51|243.02|241.02|0
1641848030000|2022-01-10 20:53:50|242.52|240.52|242.52|240.52|242.52|240.52|242.35|240.35|0
1641848040000|2022-01-10 20:54:00|243.18|241.18|243.35|241.35|243.51|241.51|242.85|240.85|0
1641848050000|2022-01-10 20:54:10|243.51|241.51|244.01|242.01|244.01|242.01|243.51|241.51|0
1641848060000|2022-01-10 20:54:20|244.18|242.18|244.34|242.34|244.34|242.34|244.01|242.01|0
1641848070000|2022-01-10 20:54:30|244.68|242.68|244.59|242.59|244.68|242.68|244.51|242.51|0
1641848080000|2022-01-10 20:54:40|244.68|242.68|244.84|242.84|245.34|243.34|244.68|242.68|0
1641848090000|2022-01-10 20:54:50|245.68|243.68|244.34|242.34|245.68|243.68|244.34|242.34|0
1641848100000|2022-01-10 20:55:00|244.01|242.01|245.01|243.01|245.01|243.01|244.01|242.01|0
1641848110000|2022-01-10 20:55:10|246.01|244.01|247.18|245.18|247.35|245.35|246.01|244.01|0
1641848120000|2022-01-10 20:55:20|247.01|245.01|246.51|244.51|247.01|245.01|246.51|244.51|0
1641848130000|2022-01-10 20:55:30|247.35|245.35|247.85|245.85|247.85|245.85|247.18|245.18|0
1641848140000|2022-01-10 20:55:40|247.68|245.68|247.68|245.68|247.68|245.68|247.51|245.51|0
1641848150000|2022-01-10 20:55:50|247.85|245.85|247.85|245.85|248.02|246.02|247.85|245.85|0
1641848160000|2022-01-10 20:56:00|248.02|246.02|246.84|244.84|248.02|246.02|246.68|244.68|0
1641848170000|2022-01-10 20:56:10|246.51|244.51|246.84|244.84|246.92|244.92|246.51|244.51|0
1641848180000|2022-01-10 20:56:20|247.68|245.68|247.68|245.68|247.68|245.68|247.18|245.18|0
1641848190000|2022-01-10 20:56:30|247.51|245.51|247.18|245.18|247.68|245.68|247.18|245.18|0
1641848200000|2022-01-10 20:56:40|247.51|245.51|247.35|245.35|247.51|245.51|247.18|245.18|0
1641848210000|2022-01-10 20:56:50|247.18|245.18|247.18|245.18|247.35|245.35|247.18|245.18|0
1641848220000|2022-01-10 20:57:00|247.01|245.01|247.01|245.01|247.01|245.01|246.68|244.68|0
1641848230000|2022-01-10 20:57:10|247.18|245.18|248.18|246.18|248.18|246.18|247.18|245.18|0
1641848240000|2022-01-10 20:57:20|248.02|246.02|248.18|246.18|248.18|246.18|248.02|246.02|0
1641848250000|2022-01-10 20:57:30|248.52|246.52|248.02|246.02|248.69|246.69|248.02|246.02|0
1641848260000|2022-01-10 20:57:40|247.51|245.51|248.02|246.02|248.02|246.02|247.51|245.51|0
1641848270000|2022-01-10 20:57:50|248.35|246.35|247.85|245.85|248.35|246.35|247.85|245.85|0
1641848280000|2022-01-10 20:58:00|248.18|246.18|249.02|247.02|249.02|247.02|248.18|246.18|0
1641848290000|2022-01-10 20:58:10|248.85|246.85|249.36|247.36|249.36|247.36|248.85|246.85|0
1641848300000|2022-01-10 20:58:20|249.69|247.69|249.36|247.36|249.69|247.69|249.19|247.19|0
1641848310000|2022-01-10 20:58:30|249.53|247.53|249.69|247.69|249.86|247.86|249.53|247.53|0
1641848320000|2022-01-10 20:58:40|249.86|247.86|250.03|248.03|250.03|248.03|249.86|247.86|0
1641848330000|2022-01-10 20:58:50|250.2|248.2|250.2|248.2|250.2|248.2|250.2|248.2|0
1641848340000|2022-01-10 20:59:00|250.03|248.03|250.7|248.7|250.7|248.7|249.86|247.86|0
1641848350000|2022-01-10 20:59:10|251.04|249.04|250.7|248.7|251.55|249.55|250.7|248.7|0
1641848360000|2022-01-10 20:59:20|251.38|249.38|252.22|250.22|252.22|250.22|251.38|249.38|0
1641848370000|2022-01-10 20:59:30|252.56|250.56|252.56|250.56|252.56|250.56|252.22|250.22|0
1641848380000|2022-01-10 20:59:40|252.73|250.73|253.41|251.41|253.41|251.41|252.73|250.73|0
1641848390000|2022-01-10 20:59:50|253.24|251.24|251.21|249.21|253.24|251.24|251.21|249.21|0
1641848400000|2022-01-10 21:00:00|250.53|248.53|251.71|249.71|251.71|249.71|250.53|248.53|0
1641848410000|2022-01-10 21:00:10|252.05|250.05|252.22|250.22|252.22|250.22|252.05|250.05|0
1641848420000|2022-01-10 21:00:20|252.39|250.39|252.73|250.73|252.9|250.9|252.39|250.39|0
1641848430000|2022-01-10 21:00:30|252.56|250.56|252.39|250.39|252.56|250.56|252.39|250.39|0
1641848440000|2022-01-10 21:00:40|252.05|250.05|251.21|249.21|252.05|250.05|251.21|249.21|0
1641848450000|2022-01-10 21:00:50|251.04|249.04|251.71|249.71|251.71|249.71|251.04|249.04|0
1641848460000|2022-01-10 21:01:00|251.88|249.88|251.88|249.88|251.88|249.88|251.55|249.55|0
1641848470000|2022-01-10 21:01:10|252.05|250.05|251.38|249.38|252.05|250.05|251.38|249.38|0
1641848480000|2022-01-10 21:01:20|251.04|249.04|251.38|249.38|251.38|249.38|251.04|249.04|0
1641848490000|2022-01-10 21:01:30|251.88|249.88|252.05|250.05|252.05|250.05|251.71|249.71|0
1641848500000|2022-01-10 21:01:40|252.22|250.22|255.89|253.89|255.89|253.89|252.22|250.22|0
1641848510000|2022-01-10 21:01:50|255.72|253.72|255.89|253.89|255.89|253.89|255.72|253.72|0
1641848520000|2022-01-10 21:02:00|256.06|254.06|255.39|253.39|256.06|254.06|255.39|253.39|0
1641848530000|2022-01-10 21:02:10|251.24|249.24|249.81|247.81|251.24|249.24|249.64|247.64|0
1641848540000|2022-01-10 21:02:20|250.49|248.49|249.43|247.43|250.49|248.49|249.43|247.43|0
1641848550000|2022-01-10 21:02:30|249.26|247.26|249.26|247.26|249.43|247.43|249.26|247.26|0
1641848560000|2022-01-10 21:02:40|249.6|247.6|249.6|247.6|249.94|247.94|249.6|247.6|0
1641848570000|2022-01-10 21:02:50|249.43|247.43|249.09|247.09|249.43|247.43|249.09|247.09|0
1641848580000|2022-01-10 21:03:00|248.76|246.76|249.43|247.43|249.43|247.43|248.76|246.76|0
1641848590000|2022-01-10 21:03:10|249.6|247.6|249.43|247.43|249.94|247.94|249.43|247.43|0
1641848600000|2022-01-10 21:03:20|250.28|248.28|250.11|248.11|250.28|248.28|250.11|248.11|0
1641848610000|2022-01-10 21:03:30|250.28|248.28|250.45|248.45|250.45|248.45|250.11|248.11|0
1641848620000|2022-01-10 21:03:40|250.28|248.28|250.11|248.11|250.28|248.28|250.11|248.11|0
1641848630000|2022-01-10 21:03:50|250.28|248.28|250.11|248.11|250.28|248.28|250.11|248.11|0
1641848640000|2022-01-10 21:04:00|249.94|247.94|249.94|247.94|249.94|247.94|249.77|247.77|0
1641848650000|2022-01-10 21:04:10|250.11|248.11|249.94|247.94|250.11|248.11|249.94|247.94|0
1641848660000|2022-01-10 21:04:20|249.77|247.77|249.77|247.77|249.77|247.77|249.77|247.77|0
1641848670000|2022-01-10 21:04:30|249.94|247.94|249.6|247.6|250.11|248.11|249.6|247.6|0
1641848680000|2022-01-10 21:04:40|249.43|247.43|249.43|247.43|249.43|247.43|249.43|247.43|0
1641848690000|2022-01-10 21:04:50|249.26|247.26|248.92|246.92|249.26|247.26|248.92|246.92|0
1641848700000|2022-01-10 21:05:00|249.09|247.09|248.92|246.92|249.09|247.09|248.92|246.92|0
1641848710000|2022-01-10 21:05:10|249.09|247.09|248.75|246.75|249.09|247.09|248.75|246.75|0
1641848720000|2022-01-10 21:05:20|248.92|246.92|248.92|246.92|249.09|247.09|248.92|246.92|0
1641848730000|2022-01-10 21:05:30|249.26|247.26|248.92|246.92|249.26|247.26|248.92|246.92|0
1641848740000|2022-01-10 21:05:40|249.09|247.09|248.92|246.92|249.09|247.09|248.92|246.92|0
1641848750000|2022-01-10 21:05:50|249|247|248.92|246.92|249|247|248.75|246.75|0
1641848760000|2022-01-10 21:06:00|248.75|246.75|248.75|246.75|248.75|246.75|248.75|246.75|0
1641848770000|2022-01-10 21:06:10|249.09|247.09|249.26|247.26|249.26|247.26|248.92|246.92|0
1641848780000|2022-01-10 21:06:20|249.43|247.43|249.26|247.26|249.43|247.43|249.26|247.26|0
1641848790000|2022-01-10 21:06:30|249.34|247.34|249.6|247.6|249.6|247.6|249.34|247.34|0
1641848800000|2022-01-10 21:06:40|249.43|247.43|249.77|247.77|249.77|247.77|249.43|247.43|0
1641848820000|2022-01-10 21:07:00|249.6|247.6|249.77|247.77|249.77|247.77|249.6|247.6|0
1641848830000|2022-01-10 21:07:10|249.6|247.6|249.77|247.77|249.77|247.77|249.6|247.6|0
1641848840000|2022-01-10 21:07:20|249.6|247.6|249.6|247.6|249.6|247.6|249.6|247.6|0
1641848850000|2022-01-10 21:07:30|249.77|247.77|249.6|247.6|249.77|247.77|249.6|247.6|0
1641848860000|2022-01-10 21:07:40|249.43|247.43|249.43|247.43|249.43|247.43|249.43|247.43|0
1641848870000|2022-01-10 21:07:50|249.09|247.09|249.09|247.09|249.26|247.26|249.09|247.09|0
1641848880000|2022-01-10 21:08:00|249.26|247.26|249.6|247.6|249.6|247.6|249.26|247.26|0
1641848900000|2022-01-10 21:08:20|249.77|247.77|249.94|247.94|249.94|247.94|249.6|247.6|0
1641848910000|2022-01-10 21:08:30|250.11|248.11|250.11|248.11|250.28|248.28|250.11|248.11|0
1641848920000|2022-01-10 21:08:40|249.94|247.94|250.11|248.11|250.11|248.11|249.94|247.94|0
1641848930000|2022-01-10 21:08:50|249.94|247.94|249.43|247.43|249.94|247.94|249.43|247.43|0
1641848940000|2022-01-10 21:09:00|249.6|247.6|249.43|247.43|249.6|247.6|249.43|247.43|0
1641848960000|2022-01-10 21:09:20|249.6|247.6|249.6|247.6|249.6|247.6|249.6|247.6|0
1641848970000|2022-01-10 21:09:30|249.43|247.43|249.77|247.77|249.77|247.77|249.43|247.43|0
1641848980000|2022-01-10 21:09:40|249.94|247.94|249.94|247.94|249.94|247.94|249.94|247.94|0
1641848990000|2022-01-10 21:09:50|249.6|247.6|249.6|247.6|249.6|247.6|249.6|247.6|0
1641849000000|2022-01-10 21:10:00|249.43|247.43|249.26|247.26|249.43|247.43|249.26|247.26|0
1641849020000|2022-01-10 21:10:20|249.09|247.09|249.43|247.43|249.43|247.43|249.09|247.09|0
1641849030000|2022-01-10 21:10:30|249.77|247.77|249.43|247.43|249.77|247.77|249.43|247.43|0
1641849040000|2022-01-10 21:10:40|249.26|247.26|249.26|247.26|249.26|247.26|249.26|247.26|0
1641849050000|2022-01-10 21:10:50|249.43|247.43|249.09|247.09|249.43|247.43|249.09|247.09|0
1641849060000|2022-01-10 21:11:00|249.17|247.17|249.09|247.09|249.17|247.17|249.09|247.09|0
1641849070000|2022-01-10 21:11:10|248.92|246.92|248.75|246.75|248.92|246.92|248.75|246.75|0
1641849080000|2022-01-10 21:11:20|248.83|246.83|248.92|246.92|248.92|246.92|248.83|246.83|0
1641849090000|2022-01-10 21:11:30|249|247|249.17|247.17|249.17|247.17|249|247|0
1641849100000|2022-01-10 21:11:40|249.09|247.09|249.26|247.26|249.26|247.26|249.09|247.09|0
1641849110000|2022-01-10 21:11:50|249.43|247.43|249.43|247.43|249.43|247.43|249.43|247.43|0
1641849120000|2022-01-10 21:12:00|249.6|247.6|249.09|247.09|249.6|247.6|249.09|247.09|0
1641849130000|2022-01-10 21:12:10|248.92|246.92|248.58|246.58|248.92|246.92|248.58|246.58|0
1641849140000|2022-01-10 21:12:20|249.09|247.09|248.92|246.92|249.09|247.09|248.92|246.92|0
1641849150000|2022-01-10 21:12:30|248.75|246.75|248.92|246.92|248.92|246.92|248.58|246.58|0
1641849160000|2022-01-10 21:12:40|249.09|247.09|249.09|247.09|249.09|247.09|249.09|247.09|0
1641849170000|2022-01-10 21:12:50|249.26|247.26|249|247|249.26|247.26|249|247|0
1641849180000|2022-01-10 21:13:00|248.92|246.92|248.92|246.92|248.92|246.92|248.92|246.92|0
1641849190000|2022-01-10 21:13:10|249|247|249|247|249|247|248.92|246.92|0
1641849200000|2022-01-10 21:13:20|248.92|246.92|248.92|246.92|248.92|246.92|248.92|246.92|0
1641849210000|2022-01-10 21:13:30|249.09|247.09|249.09|247.09|249.09|247.09|249|247|0
1641849220000|2022-01-10 21:13:40|249|247|248.75|246.75|249.09|247.09|248.75|246.75|0
1641849230000|2022-01-10 21:13:50|248.83|246.83|249.09|247.09|249.09|247.09|248.83|246.83|0
1641849240000|2022-01-10 21:14:00|249.26|247.26|249.09|247.09|249.26|247.26|249.09|247.09|0
1641849250000|2022-01-10 21:14:10|248.92|246.92|248.92|246.92|248.92|246.92|248.92|246.92|0
1641849260000|2022-01-10 21:14:20|248.75|246.75|248.58|246.58|248.75|246.75|248.58|246.58|0
1641849270000|2022-01-10 21:14:30|248.66|246.66|249.09|247.09|249.09|247.09|248.66|246.66|0
1641849280000|2022-01-10 21:14:40|248.92|246.92|249|247|249.09|247.09|248.92|246.92|0
1641849290000|2022-01-10 21:14:50|248.92|246.92|249.09|247.09|249.09|247.09|248.92|246.92|0
1641849300000|2022-01-10 21:15:00|248.92|246.92|248.92|246.92|248.92|246.92|248.92|246.92|0
1641849340000|2022-01-10 21:15:40|249.13|246.53|249.22|246.62|249.22|246.62|249.13|246.53|0
1641849360000|2022-01-10 21:16:00|249.13|246.53|249.13|246.53|249.13|246.53|249.13|246.53|0
1641849370000|2022-01-10 21:16:10|249.05|246.45|249.05|246.45|249.05|246.45|249.05|246.45|0
1641849380000|2022-01-10 21:16:20|249.22|246.62|249.22|246.62|249.22|246.62|249.22|246.62|0
1641849390000|2022-01-10 21:16:30|249.38|246.78|249.38|246.78|249.38|246.78|249.38|246.78|0
1641849400000|2022-01-10 21:16:40|249.22|246.62|249.22|246.62|249.22|246.62|249.22|246.62|0
1641849410000|2022-01-10 21:16:50|249.38|246.78|249.38|246.78|249.38|246.78|249.38|246.78|0
1641849420000|2022-01-10 21:17:00|249.55|246.95|249.55|246.95|249.55|246.95|249.55|246.95|0
1641849430000|2022-01-10 21:17:10|249.72|247.12|249.72|247.12|249.72|247.12|249.72|247.12|0
1641849440000|2022-01-10 21:17:20|249.89|247.29|249.72|247.12|249.89|247.29|249.72|247.12|0
1641849450000|2022-01-10 21:17:30|249.55|246.95|249.55|246.95|249.55|246.95|249.38|246.78|0
1641849470000|2022-01-10 21:17:50|249.38|246.78|249.38|246.78|249.38|246.78|249.38|246.78|0
1641849480000|2022-01-10 21:18:00|249.55|246.95|249.55|246.95|249.55|246.95|249.55|246.95|0
1641849500000|2022-01-10 21:18:20|249.38|246.78|249.55|246.95|249.55|246.95|249.38|246.78|0
1641849510000|2022-01-10 21:18:30|249.89|247.29|250.06|247.46|250.06|247.46|249.89|247.29|0
1641849520000|2022-01-10 21:18:40|250.23|247.63|250.23|247.63|250.23|247.63|250.23|247.63|0
1641849530000|2022-01-10 21:18:50|250.4|247.8|250.4|247.8|250.4|247.8|250.4|247.8|0
1641849540000|2022-01-10 21:19:00|250.31|247.71|250.4|247.8|250.4|247.8|250.31|247.71|0
1641849550000|2022-01-10 21:19:10|250.57|247.97|250.74|248.14|250.74|248.14|250.57|247.97|0
1641849560000|2022-01-10 21:19:20|250.65|248.05|250.57|247.97|250.74|248.14|250.57|247.97|0
1641849570000|2022-01-10 21:19:30|250.4|247.8|250.57|247.97|250.57|247.97|250.4|247.8|0
1641849580000|2022-01-10 21:19:40|250.4|247.8|250.57|247.97|250.57|247.97|250.4|247.8|0
1641849590000|2022-01-10 21:19:50|250.4|247.8|250.4|247.8|250.4|247.8|250.4|247.8|0
1641849610000|2022-01-10 21:20:10|250.57|247.97|250.57|247.97|250.57|247.97|250.4|247.8|0
1641849620000|2022-01-10 21:20:20|250.74|248.14|250.74|248.14|250.74|248.14|250.74|248.14|0
1641849640000|2022-01-10 21:20:40|250.91|248.31|250.91|248.31|250.91|248.31|250.91|248.31|0
1641849650000|2022-01-10 21:20:50|251.08|248.48|251.08|248.48|251.08|248.48|251.08|248.48|0
1641849660000|2022-01-10 21:21:00|251.16|248.56|251.25|248.65|251.25|248.65|251.08|248.48|0
1641849670000|2022-01-10 21:21:10|251.08|248.48|250.91|248.31|251.08|248.48|250.91|248.31|0
1641849690000|2022-01-10 21:21:30|251.08|248.48|250.91|248.31|251.08|248.48|250.91|248.31|0
1641849700000|2022-01-10 21:21:40|251.08|248.48|251.33|248.73|251.42|248.82|251.08|248.48|0
1641849710000|2022-01-10 21:21:50|251.42|248.82|251.25|248.65|251.42|248.82|251.25|248.65|0
1641849730000|2022-01-10 21:22:10|251.42|248.82|251.25|248.65|251.42|248.82|251.25|248.65|0
1641849750000|2022-01-10 21:22:30|251.42|248.82|251.42|248.82|251.42|248.82|251.42|248.82|0
1641849760000|2022-01-10 21:22:40|251.59|248.99|251.59|248.99|251.59|248.99|251.59|248.99|0
1641849770000|2022-01-10 21:22:50|251.42|248.82|251.42|248.82|251.42|248.82|251.42|248.82|0
1641849780000|2022-01-10 21:23:00|251.25|248.65|251.25|248.65|251.25|248.65|251.25|248.65|0
1641849790000|2022-01-10 21:23:10|251.08|248.48|251.08|248.48|251.08|248.48|251.08|248.48|0
1641849800000|2022-01-10 21:23:20|250.91|248.31|250.74|248.14|250.91|248.31|250.74|248.14|0
1641849810000|2022-01-10 21:23:30|250.82|248.22|250.82|248.22|250.82|248.22|250.82|248.22|0
1641849820000|2022-01-10 21:23:40|250.91|248.31|250.91|248.31|251.08|248.48|250.91|248.31|0
1641849830000|2022-01-10 21:23:50|251.25|248.65|250.91|248.31|251.25|248.65|250.91|248.31|0
1641849840000|2022-01-10 21:24:00|250.99|248.39|251.08|248.48|251.08|248.48|250.99|248.39|0
1641849860000|2022-01-10 21:24:20|251.25|248.65|251.42|248.82|251.42|248.82|251.16|248.56|0
1641849870000|2022-01-10 21:24:30|251.16|248.56|251.08|248.48|251.16|248.56|251.08|248.48|0
1641849900000|2022-01-10 21:25:00|250.91|248.31|250.91|248.31|250.91|248.31|250.91|248.31|0
1641849920000|2022-01-10 21:25:20|251.07|248.47|251.07|248.47|251.07|248.47|251.07|248.47|0
1641849930000|2022-01-10 21:25:30|251.16|248.56|251.16|248.56|251.16|248.56|251.16|248.56|0
1641849940000|2022-01-10 21:25:40|251.24|248.64|250.99|248.39|251.24|248.64|250.99|248.39|0
1641849950000|2022-01-10 21:25:50|251.07|248.47|250.9|248.3|251.07|248.47|250.9|248.3|0
1641849970000|2022-01-10 21:26:10|250.73|248.13|250.73|248.13|250.73|248.13|250.73|248.13|0
1641849980000|2022-01-10 21:26:20|250.9|248.3|250.9|248.3|250.9|248.3|250.9|248.3|0
1641849990000|2022-01-10 21:26:30|250.99|248.39|250.73|248.13|251.07|248.47|250.73|248.13|0
1641850010000|2022-01-10 21:26:50|250.9|248.3|250.9|248.3|250.9|248.3|250.9|248.3|0
1641850020000|2022-01-10 21:27:00|250.73|248.13|250.73|248.13|250.73|248.13|250.73|248.13|0
1641850030000|2022-01-10 21:27:10|250.56|247.96|250.56|247.96|250.56|247.96|250.56|247.96|0
1641850040000|2022-01-10 21:27:20|250.73|248.13|250.56|247.96|250.73|248.13|250.56|247.96|0
1641850060000|2022-01-10 21:27:40|250.48|247.88|250.48|247.88|250.48|247.88|250.48|247.88|0
1641850070000|2022-01-10 21:27:50|250.56|247.96|250.39|247.79|250.56|247.96|250.39|247.79|0
1641850090000|2022-01-10 21:28:10|250.48|247.88|250.39|247.79|250.48|247.88|250.39|247.79|0
1641850150000|2022-01-10 21:29:10|250.56|247.96|250.56|247.96|250.56|247.96|250.56|247.96|0
1641850160000|2022-01-10 21:29:20|250.39|247.79|250.56|247.96|250.56|247.96|250.39|247.79|0
1641850170000|2022-01-10 21:29:30|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1641850180000|2022-01-10 21:29:40|250.73|248.13|250.73|248.13|250.73|248.13|250.73|248.13|0
1641850200000|2022-01-10 21:30:00|250.9|248.3|251.07|248.47|251.07|248.47|250.9|248.3|0
1641850210000|2022-01-10 21:30:10|250.9|248.3|250.98|248.38|250.98|248.38|250.9|248.3|0
1641850220000|2022-01-10 21:30:20|250.9|248.3|250.56|247.96|250.9|248.3|250.56|247.96|0
1641850230000|2022-01-10 21:30:30|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1641850240000|2022-01-10 21:30:40|250.56|247.96|250.56|247.96|250.56|247.96|250.39|247.79|0
1641850250000|2022-01-10 21:30:50|250.73|248.13|250.47|247.87|250.73|248.13|250.47|247.87|0
1641850260000|2022-01-10 21:31:00|250.56|247.96|250.39|247.79|250.56|247.96|250.39|247.79|0
1641850270000|2022-01-10 21:31:10|250.22|247.62|250.22|247.62|250.22|247.62|250.22|247.62|0
1641850280000|2022-01-10 21:31:20|250.13|247.53|250.05|247.45|250.13|247.53|250.05|247.45|0
1641850290000|2022-01-10 21:31:30|249.88|247.28|250.39|247.79|250.39|247.79|249.88|247.28|0
1641850300000|2022-01-10 21:31:40|250.22|247.62|250.22|247.62|250.39|247.79|250.22|247.62|0
1641850310000|2022-01-10 21:31:50|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1641850330000|2022-01-10 21:32:10|250.56|247.96|250.56|247.96|250.56|247.96|250.39|247.79|0
1641850350000|2022-01-10 21:32:30|250.73|248.13|250.73|248.13|250.73|248.13|250.73|248.13|0
1641850380000|2022-01-10 21:33:00|250.56|247.96|250.56|247.96|250.56|247.96|250.56|247.96|0
1641850390000|2022-01-10 21:33:10|250.73|248.13|250.73|248.13|250.73|248.13|250.73|248.13|0
1641850400000|2022-01-10 21:33:20|250.56|247.96|250.73|248.13|250.73|248.13|250.56|247.96|0
1641850420000|2022-01-10 21:33:40|250.56|247.96|250.56|247.96|250.56|247.96|250.56|247.96|0
1641850440000|2022-01-10 21:34:00|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1641850450000|2022-01-10 21:34:10|250.56|247.96|250.39|247.79|250.56|247.96|250.39|247.79|0
1641850470000|2022-01-10 21:34:30|250.56|247.96|250.56|247.96|250.56|247.96|250.56|247.96|0
1641850480000|2022-01-10 21:34:40|250.39|247.79|250.3|247.7|250.39|247.79|250.3|247.7|0
1641850490000|2022-01-10 21:34:50|250.39|247.79|250.22|247.62|250.39|247.79|250.22|247.62|0
1641850500000|2022-01-10 21:35:00|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1641850550000|2022-01-10 21:35:50|250.47|247.87|250.56|247.96|250.56|247.96|250.47|247.87|0
1641850560000|2022-01-10 21:36:00|250.39|247.79|250.56|247.96|250.56|247.96|250.39|247.79|0
1641850580000|2022-01-10 21:36:20|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1641850590000|2022-01-10 21:36:30|250.47|247.87|250.56|247.96|250.56|247.96|250.47|247.87|0
1641850600000|2022-01-10 21:36:40|250.73|248.13|250.73|248.13|250.73|248.13|250.73|248.13|0
1641850620000|2022-01-10 21:37:00|250.56|247.96|250.39|247.79|250.56|247.96|250.39|247.79|0
1641850640000|2022-01-10 21:37:20|250.47|247.87|250.56|247.96|250.56|247.96|250.47|247.87|0
1641850660000|2022-01-10 21:37:40|250.73|248.13|250.73|248.13|250.73|248.13|250.73|248.13|0
1641850670000|2022-01-10 21:37:50|250.9|248.3|250.9|248.3|250.9|248.3|250.9|248.3|0
1641850680000|2022-01-10 21:38:00|251.24|248.64|251.24|248.64|251.24|248.64|251.07|248.47|0
1641850690000|2022-01-10 21:38:10|251.07|248.47|251.07|248.47|251.07|248.47|251.07|248.47|0
1641850720000|2022-01-10 21:38:40|250.9|248.3|251.24|248.64|251.24|248.64|250.9|248.3|0
1641850730000|2022-01-10 21:38:50|251.07|248.47|251.07|248.47|251.07|248.47|251.07|248.47|0
1641850740000|2022-01-10 21:39:00|251.06|248.46|251.06|248.46|251.06|248.46|251.06|248.46|0
1641850750000|2022-01-10 21:39:10|251.23|248.63|251.23|248.63|251.23|248.63|251.23|248.63|0
1641850760000|2022-01-10 21:39:20|251.4|248.8|251.57|248.97|251.57|248.97|251.4|248.8|0
1641850770000|2022-01-10 21:39:30|251.4|248.8|251.4|248.8|251.4|248.8|251.4|248.8|0
1641850780000|2022-01-10 21:39:40|251.57|248.97|251.74|249.14|251.74|249.14|251.57|248.97|0
1641850790000|2022-01-10 21:39:50|251.57|248.97|251.74|249.14|251.74|249.14|251.57|248.97|0
1641850810000|2022-01-10 21:40:10|251.57|248.97|251.74|249.14|251.74|249.14|251.57|248.97|0
1641850840000|2022-01-10 21:40:40|251.57|248.97|251.57|248.97|251.57|248.97|251.57|248.97|0
1641850860000|2022-01-10 21:41:00|251.4|248.8|251.4|248.8|251.49|248.89|251.4|248.8|0
1641850880000|2022-01-10 21:41:20|251.06|248.46|251.06|248.46|251.06|248.46|251.06|248.46|0
1641850890000|2022-01-10 21:41:30|251.23|248.63|251.23|248.63|251.23|248.63|251.06|248.46|0
1641850900000|2022-01-10 21:41:40|251.06|248.46|251.06|248.46|251.06|248.46|251.06|248.46|0
1641850910000|2022-01-10 21:41:50|251.23|248.63|251.23|248.63|251.23|248.63|251.23|248.63|0
1641850940000|2022-01-10 21:42:20|251.06|248.46|251.23|248.63|251.23|248.63|251.06|248.46|0
1641850950000|2022-01-10 21:42:30|251.06|248.46|251.06|248.46|251.06|248.46|251.06|248.46|0
1641850960000|2022-01-10 21:42:40|251.23|248.63|251.06|248.46|251.23|248.63|251.06|248.46|0
1641850970000|2022-01-10 21:42:50|251.23|248.63|251.23|248.63|251.23|248.63|251.23|248.63|0
1641850980000|2022-01-10 21:43:00|251.14|248.54|251.14|248.54|251.14|248.54|251.14|248.54|0
1641850990000|2022-01-10 21:43:10|251.23|248.63|251.23|248.63|251.23|248.63|251.23|248.63|0
1641851020000|2022-01-10 21:43:40|251.4|248.8|251.23|248.63|251.4|248.8|251.23|248.63|0
1641851040000|2022-01-10 21:44:00|251.06|248.46|251.06|248.46|251.06|248.46|251.06|248.46|0
1641851060000|2022-01-10 21:44:20|251.23|248.63|251.23|248.63|251.23|248.63|251.23|248.63|0
1641851070000|2022-01-10 21:44:30|251.06|248.46|251.06|248.46|251.06|248.46|251.06|248.46|0
1641851100000|2022-01-10 21:45:00|251.4|248.8|251.57|248.97|251.57|248.97|251.4|248.8|0
1641851140000|2022-01-10 21:45:40|251.14|248.54|251.06|248.46|251.14|248.54|251.06|248.46|0
1641851150000|2022-01-10 21:45:50|251.14|248.54|251.14|248.54|251.23|248.63|251.14|248.54|0
1641851160000|2022-01-10 21:46:00|251.23|248.63|251.06|248.46|251.23|248.63|251.06|248.46|0
1641851170000|2022-01-10 21:46:10|251.23|248.63|251.4|248.8|251.4|248.8|251.23|248.63|0
1641851200000|2022-01-10 21:46:40|251.23|248.63|251.31|248.71|251.31|248.71|251.23|248.63|0
1641851210000|2022-01-10 21:46:50|251.4|248.8|251.4|248.8|251.4|248.8|251.4|248.8|0
1641851220000|2022-01-10 21:47:00|251.31|248.71|251.23|248.63|251.4|248.8|251.23|248.63|0
1641851250000|2022-01-10 21:47:30|251.14|248.54|251.06|248.46|251.14|248.54|251.06|248.46|0
1641851270000|2022-01-10 21:47:50|250.97|248.37|250.97|248.37|250.97|248.37|250.97|248.37|0
1641851280000|2022-01-10 21:48:00|250.89|248.29|250.89|248.29|250.89|248.29|250.89|248.29|0
1641851290000|2022-01-10 21:48:10|250.97|248.37|250.89|248.29|250.97|248.37|250.89|248.29|0
1641851300000|2022-01-10 21:48:20|251.06|248.46|250.89|248.29|251.06|248.46|250.89|248.29|0
1641851310000|2022-01-10 21:48:30|250.72|248.12|250.55|247.95|250.72|248.12|250.55|247.95|0
1641851320000|2022-01-10 21:48:40|250.72|248.12|250.72|248.12|250.72|248.12|250.72|248.12|0
1641851330000|2022-01-10 21:48:50|250.89|248.29|250.8|248.2|250.89|248.29|250.72|248.12|0
1641851340000|2022-01-10 21:49:00|250.46|247.86|250.38|247.78|250.55|247.95|250.38|247.78|0
1641851350000|2022-01-10 21:49:10|250.21|247.61|250.21|247.61|250.21|247.61|250.21|247.61|0
1641851370000|2022-01-10 21:49:30|250.04|247.44|249.87|247.27|250.04|247.44|249.87|247.27|0
1641851380000|2022-01-10 21:49:40|249.78|247.18|249.78|247.18|249.78|247.18|249.78|247.18|0
1641851390000|2022-01-10 21:49:50|249.7|247.1|249.7|247.1|249.7|247.1|249.7|247.1|0
1641851400000|2022-01-10 21:50:00|249.53|246.93|249.7|247.1|249.7|247.1|249.53|246.93|0
1641851410000|2022-01-10 21:50:10|249.53|246.93|249.53|246.93|249.53|246.93|249.53|246.93|0
1641851420000|2022-01-10 21:50:20|249.7|247.1|249.7|247.1|249.7|247.1|249.7|247.1|0
1641851430000|2022-01-10 21:50:30|249.53|246.93|249.7|247.1|249.7|247.1|249.53|246.93|0
1641851450000|2022-01-10 21:50:50|249.53|246.93|249.53|246.93|249.53|246.93|249.53|246.93|0
1641851500000|2022-01-10 21:51:40|249.7|247.1|249.7|247.1|249.7|247.1|249.7|247.1|0
1641851510000|2022-01-10 21:51:50|249.87|247.27|249.87|247.27|249.87|247.27|249.87|247.27|0
1641851550000|2022-01-10 21:52:30|250.04|247.44|250.04|247.44|250.04|247.44|250.04|247.44|0
1641851560000|2022-01-10 21:52:40|250.21|247.61|250.04|247.44|250.21|247.61|250.04|247.44|0
1641851580000|2022-01-10 21:53:00|250.21|247.61|250.04|247.44|250.21|247.61|250.04|247.44|0
1641851620000|2022-01-10 21:53:40|250.21|247.61|250.21|247.61|250.21|247.61|250.21|247.61|0
1641851630000|2022-01-10 21:53:50|250.2|247.6|250.2|247.6|250.2|247.6|250.2|247.6|0
1641851650000|2022-01-10 21:54:10|250.37|247.77|250.2|247.6|250.37|247.77|250.2|247.6|0
1641851670000|2022-01-10 21:54:30|250.03|247.43|249.53|246.93|250.03|247.43|249.53|246.93|0
1641851680000|2022-01-10 21:54:40|249.36|246.76|249.36|246.76|249.36|246.76|249.36|246.76|0
1641851690000|2022-01-10 21:54:50|249.53|246.93|249.02|246.42|249.53|246.93|249.02|246.42|0
1641851700000|2022-01-10 21:55:00|249.19|246.59|249.02|246.42|249.19|246.59|249.02|246.42|0
1641851720000|2022-01-10 21:55:20|248.85|246.25|248.68|246.08|248.85|246.25|248.68|246.08|0
1641851730000|2022-01-10 21:55:30|248.85|246.25|248.76|246.16|248.85|246.25|248.76|246.16|0
1641851740000|2022-01-10 21:55:40|248.68|246.08|248.68|246.08|248.68|246.08|248.68|246.08|0
1641851750000|2022-01-10 21:55:50|248.42|245.82|248.42|245.82|248.42|245.82|248.42|245.82|0
1641851760000|2022-01-10 21:56:00|248.34|245.74|248.34|245.74|248.42|245.82|248.34|245.74|0
1641851770000|2022-01-10 21:56:10|248.42|245.82|248.51|245.91|248.51|245.91|248.42|245.82|0
1641851780000|2022-01-10 21:56:20|248.34|245.74|248.42|245.82|248.42|245.82|248.34|245.74|0
1641851790000|2022-01-10 21:56:30|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641851800000|2022-01-10 21:56:40|248.42|245.82|248.51|245.91|248.51|245.91|248.34|245.74|0
1641851820000|2022-01-10 21:57:00|248.34|245.74|248.34|245.74|248.34|245.74|248.34|245.74|0
1641851830000|2022-01-10 21:57:10|248.51|245.91|248.68|246.08|248.68|246.08|248.51|245.91|0
1641851840000|2022-01-10 21:57:20|248.85|246.25|249.02|246.42|249.02|246.42|248.68|246.08|0
1641851850000|2022-01-10 21:57:30|249.19|246.59|249.02|246.42|249.19|246.59|249.02|246.42|0
1641851870000|2022-01-10 21:57:50|248.85|246.25|249.02|246.42|249.02|246.42|248.85|246.25|0
1641851880000|2022-01-10 21:58:00|248.85|246.25|248.68|246.08|248.85|246.25|248.68|246.08|0
1641851890000|2022-01-10 21:58:10|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641851930000|2022-01-10 21:58:50|248.59|245.99|248.68|246.08|248.68|246.08|248.59|245.99|0
1641851940000|2022-01-10 21:59:00|249.01|246.41|249.18|246.58|249.18|246.58|249.01|246.41|0
1641851950000|2022-01-10 21:59:10|249.35|246.75|249.35|246.75|249.35|246.75|249.35|246.75|0
1641851960000|2022-01-10 21:59:20|249.18|246.58|249.18|246.58|249.18|246.58|249.18|246.58|0
1641851980000|2022-01-10 21:59:40|249.35|246.75|249.52|246.92|249.52|246.92|249.35|246.75|0
1641851990000|2022-01-10 21:59:50|249.6|247|249.77|247.17|249.77|247.17|249.6|247|0
1641852000000|2022-01-10 22:00:00|249.75|247.15|249.35|246.75|249.75|247.15|249.35|246.75|0
1641852010000|2022-01-10 22:00:10|249.77|247.17|249.4|246.8|249.77|247.17|249.4|246.8|0
1641852020000|2022-01-10 22:00:20|249.43|246.83|249.45|246.85|249.45|246.85|249.43|246.83|0
1641852030000|2022-01-10 22:00:30|249.47|246.87|249.47|246.87|249.47|246.87|249.47|246.87|0
1641852040000|2022-01-10 22:00:40|249.5|246.9|249.53|246.93|249.53|246.93|249.5|246.9|0
1641852050000|2022-01-10 22:00:50|250.09|247.49|250.09|247.49|250.09|247.49|250.09|247.49|0
1641852060000|2022-01-10 22:01:00|249.68|247.08|249.68|247.08|249.68|247.08|249.68|247.08|0
1641852070000|2022-01-10 22:01:10|249.62|247.02|249.6|247|249.68|247.08|249.6|247|0
1641852080000|2022-01-10 22:01:20|249.58|246.98|249.65|247.05|249.65|247.05|249.58|246.98|0
1641852090000|2022-01-10 22:01:30|249.68|247.08|249.68|247.08|249.68|247.08|249.68|247.08|0
1641852100000|2022-01-10 22:01:40|249.6|247|249.9|247.3|249.9|247.3|249.6|247|0
1641852120000|2022-01-10 22:02:00|249.87|247.27|249.87|247.27|249.87|247.27|249.87|247.27|0
1641852130000|2022-01-10 22:02:10|250.06|247.46|250.06|247.46|250.06|247.46|250.06|247.46|0
1641852140000|2022-01-10 22:02:20|249.95|247.35|249.92|247.32|249.95|247.35|249.92|247.32|0
1641852160000|2022-01-10 22:02:40|249.95|247.35|250.09|247.49|250.09|247.49|249.95|247.35|0
1641852210000|2022-01-10 22:03:30|250.12|247.52|250.12|247.52|250.12|247.52|250.12|247.52|0
1641852260000|2022-01-10 22:04:20|250.09|247.49|250.12|247.52|250.12|247.52|250.09|247.49|0
1641852270000|2022-01-10 22:04:30|250.16|247.56|250.16|247.56|250.16|247.56|250.16|247.56|0
1641852350000|2022-01-10 22:05:50|250.19|247.59|250.19|247.59|250.19|247.59|250.19|247.59|0
1641852370000|2022-01-10 22:06:10|250.16|247.56|250.16|247.56|250.16|247.56|250.16|247.56|0
1641852390000|2022-01-10 22:06:30|250.11|247.51|250.11|247.51|250.11|247.51|250.11|247.51|0
1641852410000|2022-01-10 22:06:50|250.06|247.46|250.06|247.46|250.06|247.46|250.06|247.46|0
1641852420000|2022-01-10 22:07:00|249.99|247.39|249.98|247.38|249.99|247.39|249.98|247.38|0
1641852430000|2022-01-10 22:07:10|249.94|247.34|249.94|247.34|249.94|247.34|249.94|247.34|0
1641852440000|2022-01-10 22:07:20|249.92|247.32|249.92|247.32|249.92|247.32|249.92|247.32|0
1641852450000|2022-01-10 22:07:30|249.84|247.24|249.84|247.24|249.84|247.24|249.84|247.24|0
1641852470000|2022-01-10 22:07:50|249.72|247.12|249.72|247.12|249.72|247.12|249.72|247.12|0
1641852480000|2022-01-10 22:08:00|249.84|247.24|249.84|247.24|249.84|247.24|249.84|247.24|0
1641852490000|2022-01-10 22:08:10|249.72|247.12|249.69|247.09|249.72|247.12|249.69|247.09|0
1641852500000|2022-01-10 22:08:20|249.75|247.15|249.75|247.15|249.75|247.15|249.75|247.15|0
1641852550000|2022-01-10 22:09:10|249.72|247.12|249.72|247.12|249.72|247.12|249.72|247.12|0
1641852610000|2022-01-10 22:10:10|249.67|247.07|249.67|247.07|249.67|247.07|249.67|247.07|0
1641852630000|2022-01-10 22:10:30|249.52|246.92|249.52|246.92|249.52|246.92|249.52|246.92|0
1641852670000|2022-01-10 22:11:10|249.62|247.02|249.62|247.02|249.62|247.02|249.62|247.02|0
1641852690000|2022-01-10 22:11:30|249.57|246.97|249.57|246.97|249.57|246.97|249.57|246.97|0
1641852700000|2022-01-10 22:11:40|249.62|247.02|249.62|247.02|249.62|247.02|249.62|247.02|0
1641852730000|2022-01-10 22:12:10|249.61|247.01|249.61|247.01|249.61|247.01|249.61|247.01|0
1641852750000|2022-01-10 22:12:30|249.57|246.97|249.57|246.97|249.57|246.97|249.57|246.97|0
1641852870000|2022-01-10 22:14:30|249.61|247.01|249.57|246.97|249.61|247.01|249.57|246.97|0
1641852880000|2022-01-10 22:14:40|249.67|247.07|249.67|247.07|249.67|247.07|249.67|247.07|0
1641852920000|2022-01-10 22:15:20|249.71|247.11|249.71|247.11|249.71|247.11|249.71|247.11|0
1641852930000|2022-01-10 22:15:30|249.67|247.07|249.67|247.07|249.67|247.07|249.67|247.07|0
1641852940000|2022-01-10 22:15:40|249.74|247.14|249.74|247.14|249.74|247.14|249.74|247.14|0
1641852970000|2022-01-10 22:16:10|249.71|247.11|249.71|247.11|249.71|247.11|249.71|247.11|0
1641852980000|2022-01-10 22:16:20|249.91|247.31|249.91|247.31|249.91|247.31|249.91|247.31|0
1641853030000|2022-01-10 22:17:10|249.89|247.29|249.89|247.29|249.89|247.29|249.89|247.29|0
1641853040000|2022-01-10 22:17:20|250.15|247.55|250.15|247.55|250.15|247.55|250.15|247.55|0
1641853050000|2022-01-10 22:17:30|250.11|247.51|250.11|247.51|250.11|247.51|250.11|247.51|0
1641853130000|2022-01-10 22:18:50|250.23|247.63|250.23|247.63|250.23|247.63|250.23|247.63|0
1641853250000|2022-01-10 22:20:50|250.25|247.65|250.23|247.63|250.25|247.65|250.23|247.63|0
1641853330000|2022-01-10 22:22:10|250.22|247.62|250.22|247.62|250.22|247.62|250.22|247.62|0
1641853480000|2022-01-10 22:24:40|250.32|247.72|250.32|247.72|250.32|247.72|250.32|247.72|0
1641853510000|2022-01-10 22:25:10|250.22|247.62|250.22|247.62|250.22|247.62|250.22|247.62|0
1641853530000|2022-01-10 22:25:30|250.32|247.72|250.32|247.72|250.32|247.72|250.32|247.72|0
1641853540000|2022-01-10 22:25:40|250.27|247.67|250.32|247.72|250.32|247.72|250.27|247.67|0
1641853550000|2022-01-10 22:25:50|250.34|247.74|250.34|247.74|250.34|247.74|250.34|247.74|0
1641853560000|2022-01-10 22:26:00|250.45|247.85|250.42|247.82|250.45|247.85|250.42|247.82|0
1641853580000|2022-01-10 22:26:20|250.47|247.87|250.47|247.87|250.47|247.87|250.47|247.87|0
1641853610000|2022-01-10 22:26:50|250.45|247.85|250.47|247.87|250.47|247.87|250.42|247.82|0
1641853620000|2022-01-10 22:27:00|250.22|247.62|250.22|247.62|250.22|247.62|250.22|247.62|0
1641853630000|2022-01-10 22:27:10|250.42|247.82|250.42|247.82|250.42|247.82|250.42|247.82|0
1641853650000|2022-01-10 22:27:30|250.34|247.74|250.34|247.74|250.34|247.74|250.34|247.74|0
1641853660000|2022-01-10 22:27:40|250.19|247.59|250.19|247.59|250.19|247.59|250.19|247.59|0
1641853690000|2022-01-10 22:28:10|250.22|247.62|250.22|247.62|250.22|247.62|250.22|247.62|0
1641853700000|2022-01-10 22:28:20|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1641853740000|2022-01-10 22:29:00|250.87|248.27|250.87|248.27|250.87|248.27|250.87|248.27|0
1641853750000|2022-01-10 22:29:10|250.61|248.01|250.61|248.01|250.61|248.01|250.61|248.01|0
1641853760000|2022-01-10 22:29:20|250.52|247.92|250.52|247.92|250.52|247.92|250.52|247.92|0
1641853830000|2022-01-10 22:30:30|250.54|247.94|250.54|247.94|250.54|247.94|250.54|247.94|0
1641853850000|2022-01-10 22:30:50|250.46|247.86|250.46|247.86|250.46|247.86|250.46|247.86|0
1641853870000|2022-01-10 22:31:10|250.52|247.92|250.52|247.92|250.52|247.92|250.52|247.92|0
1641853960000|2022-01-10 22:32:40|250.46|247.86|250.37|247.77|250.46|247.86|250.37|247.77|0
1641853970000|2022-01-10 22:32:50|250.34|247.74|250.34|247.74|250.34|247.74|250.34|247.74|0
1641853980000|2022-01-10 22:33:00|250.37|247.77|250.46|247.86|250.46|247.86|250.37|247.77|0
1641853990000|2022-01-10 22:33:10|250.41|247.81|250.41|247.81|250.41|247.81|250.41|247.81|0
1641854000000|2022-01-10 22:33:20|250.44|247.84|250.44|247.84|250.44|247.84|250.44|247.84|0
1641854010000|2022-01-10 22:33:30|250.41|247.81|250.41|247.81|250.41|247.81|250.41|247.81|0
1641854120000|2022-01-10 22:35:20|250.36|247.76|250.36|247.76|250.36|247.76|250.36|247.76|0
1641854130000|2022-01-10 22:35:30|250.41|247.81|250.41|247.81|250.41|247.81|250.41|247.81|0
1641854270000|2022-01-10 22:37:50|250.38|247.78|250.38|247.78|250.38|247.78|250.38|247.78|0
1641854280000|2022-01-10 22:38:00|250.46|247.86|250.46|247.86|250.46|247.86|250.46|247.86|0
1641854310000|2022-01-10 22:38:30|250.38|247.78|250.38|247.78|250.38|247.78|250.38|247.78|0
1641854320000|2022-01-10 22:38:40|250.46|247.86|250.44|247.84|250.46|247.86|250.44|247.84|0
1641854350000|2022-01-10 22:39:10|250.46|247.86|250.46|247.86|250.46|247.86|250.46|247.86|0
1641854390000|2022-01-10 22:39:50|250.51|247.91|250.51|247.91|250.51|247.91|250.51|247.91|0
1641854570000|2022-01-10 22:42:50|250.58|247.98|250.58|247.98|250.58|247.98|250.58|247.98|0
1641854650000|2022-01-10 22:44:10|250.68|248.08|250.68|248.08|250.68|248.08|250.68|248.08|0
1641854720000|2022-01-10 22:45:20|250.63|248.03|250.63|248.03|250.63|248.03|250.63|248.03|0
1641854760000|2022-01-10 22:46:00|250.68|248.08|250.68|248.08|250.68|248.08|250.68|248.08|0
1641854810000|2022-01-10 22:46:50|250.66|248.06|250.66|248.06|250.66|248.06|250.66|248.06|0
1641854820000|2022-01-10 22:47:00|250.65|248.05|250.68|248.08|250.68|248.08|250.65|248.05|0
1641854830000|2022-01-10 22:47:10|250.95|248.35|250.93|248.33|250.95|248.35|250.93|248.33|0
1641854840000|2022-01-10 22:47:20|250.97|248.37|250.97|248.37|250.97|248.37|250.97|248.37|0
1641854850000|2022-01-10 22:47:30|250.95|248.35|250.75|248.15|250.95|248.35|250.75|248.15|0
1641854860000|2022-01-10 22:47:40|250.95|248.35|250.95|248.35|250.95|248.35|250.95|248.35|0
1641854870000|2022-01-10 22:47:50|251|248.4|251|248.4|251|248.4|251|248.4|0
1641854880000|2022-01-10 22:48:00|250.97|248.37|250.9|248.3|250.97|248.37|250.78|248.18|0
1641854890000|2022-01-10 22:48:10|250.78|248.18|250.75|248.15|250.78|248.18|250.75|248.15|0
1641854900000|2022-01-10 22:48:20|250.78|248.18|250.78|248.18|250.78|248.18|250.78|248.18|0
1641854910000|2022-01-10 22:48:30|250.8|248.2|250.8|248.2|250.8|248.2|250.8|248.2|0
1641854920000|2022-01-10 22:48:40|250.78|248.18|250.78|248.18|250.78|248.18|250.78|248.18|0
1641854930000|2022-01-10 22:48:50|250.75|248.15|250.82|248.22|250.82|248.22|250.75|248.15|0
1641854990000|2022-01-10 22:49:50|250.78|248.18|250.78|248.18|250.78|248.18|250.78|248.18|0
1641855010000|2022-01-10 22:50:10|250.77|248.17|250.77|248.17|250.77|248.17|250.77|248.17|0
1641855030000|2022-01-10 22:50:30|250.85|248.25|250.85|248.25|250.85|248.25|250.85|248.25|0
1641855040000|2022-01-10 22:50:40|250.77|248.17|251.02|248.42|251.02|248.42|250.77|248.17|0
1641855110000|2022-01-10 22:51:50|251.07|248.47|251.07|248.47|251.09|248.49|251.07|248.47|0
1641855190000|2022-01-10 22:53:10|251.09|248.49|251.09|248.49|251.09|248.49|251.09|248.49|0
1641855210000|2022-01-10 22:53:30|251.07|248.47|251.19|248.59|251.19|248.59|251.07|248.47|0
1641855220000|2022-01-10 22:53:40|251.15|248.55|251.15|248.55|251.15|248.55|251.15|248.55|0
1641855240000|2022-01-10 22:54:00|251.12|248.52|251.19|248.59|251.19|248.59|251.12|248.52|0
1641855250000|2022-01-10 22:54:10|251.22|248.62|251.15|248.55|251.22|248.62|251.15|248.55|0
1641855270000|2022-01-10 22:54:30|251.37|248.77|251.27|248.67|251.37|248.77|251.27|248.67|0
1641855280000|2022-01-10 22:54:40|251.24|248.64|251.12|248.52|251.24|248.64|251.12|248.52|0
1641855300000|2022-01-10 22:55:00|250.97|248.37|250.94|248.34|250.97|248.37|250.94|248.34|0
1641855310000|2022-01-10 22:55:10|250.92|248.32|250.97|248.37|250.97|248.37|250.92|248.32|0
1641855340000|2022-01-10 22:55:40|251.12|248.52|251.09|248.49|251.12|248.52|251.09|248.49|0
1641855350000|2022-01-10 22:55:50|251.07|248.47|251.07|248.47|251.07|248.47|251.07|248.47|0
1641855360000|2022-01-10 22:56:00|250.89|248.29|250.89|248.29|250.89|248.29|250.89|248.29|0
1641855380000|2022-01-10 22:56:20|250.97|248.37|250.97|248.37|250.97|248.37|250.8|248.2|0
1641855430000|2022-01-10 22:57:10|250.94|248.34|250.94|248.34|250.94|248.34|250.94|248.34|0
1641855440000|2022-01-10 22:57:20|250.87|248.27|250.87|248.27|250.87|248.27|250.87|248.27|0
1641855450000|2022-01-10 22:57:30|250.84|248.24|250.67|248.07|250.84|248.24|250.65|248.05|0
1641855500000|2022-01-10 22:58:20|250.65|248.05|250.65|248.05|250.65|248.05|250.65|248.05|0
1641855510000|2022-01-10 22:58:30|250.67|248.07|250.69|248.09|250.69|248.09|250.67|248.07|0
1641855520000|2022-01-10 22:58:40|250.67|248.07|250.67|248.07|250.67|248.07|250.67|248.07|0
1641855530000|2022-01-10 22:58:50|250.69|248.09|250.67|248.07|250.69|248.09|250.67|248.07|0
1641855540000|2022-01-10 22:59:00|250.65|248.05|250.65|248.05|250.65|248.05|250.65|248.05|0
1641855550000|2022-01-10 22:59:10|250.67|248.07|250.65|248.05|250.67|248.07|250.65|248.05|0
1641855560000|2022-01-10 22:59:20|250.62|248.02|250.67|248.07|250.97|248.37|250.62|248.02|0
1641855570000|2022-01-10 22:59:30|250.72|248.12|250.72|248.12|250.72|248.12|250.72|248.12|0
1641855580000|2022-01-10 22:59:40|250.69|248.09|251.11|248.51|251.11|248.51|250.69|248.09|0
1641855590000|2022-01-10 22:59:50|251.09|248.49|251.11|248.51|251.11|248.51|250.52|247.92|0
1641855600000|2022-01-10 23:00:00|251.09|248.49|251.09|248.49|251.26|248.66|250.75|248.15|0
1641855610000|2022-01-10 23:00:10|250.92|248.32|250.92|248.32|251.01|248.41|250.92|248.32|0
1641855620000|2022-01-10 23:00:20|250.84|248.24|250.92|248.32|250.92|248.32|250.84|248.24|0
1641855630000|2022-01-10 23:00:30|251.09|248.49|251.01|248.41|251.18|248.58|251.01|248.41|0
1641855640000|2022-01-10 23:00:40|251.09|248.49|250.67|248.07|251.09|248.49|250.67|248.07|0
1641855650000|2022-01-10 23:00:50|250.58|247.98|250.5|247.9|250.58|247.98|250.5|247.9|0
1641855660000|2022-01-10 23:01:00|250.58|247.98|251|248.4|251|248.4|250.58|247.98|0
1641855670000|2022-01-10 23:01:10|250.83|248.23|250.83|248.23|250.83|248.23|250.75|248.15|0
1641855680000|2022-01-10 23:01:20|250.33|247.73|250.33|247.73|250.33|247.73|249.99|247.39|0
1641855690000|2022-01-10 23:01:30|250.16|247.56|249.82|247.22|250.16|247.56|249.82|247.22|0
1641855700000|2022-01-10 23:01:40|249.65|247.05|249.73|247.13|249.99|247.39|249.65|247.05|0
1641855710000|2022-01-10 23:01:50|249.65|247.05|249.65|247.05|249.82|247.22|249.65|247.05|0
1641855720000|2022-01-10 23:02:00|249.82|247.22|249.48|246.88|249.82|247.22|249.48|246.88|0
1641855730000|2022-01-10 23:02:10|249.82|247.22|249.65|247.05|249.82|247.22|249.65|247.05|0
1641855740000|2022-01-10 23:02:20|249.48|246.88|249.31|246.71|249.48|246.88|249.31|246.71|0
1641855750000|2022-01-10 23:02:30|249.48|246.88|249.31|246.71|249.65|247.05|249.31|246.71|0
1641855760000|2022-01-10 23:02:40|249.39|246.79|249.31|246.71|249.48|246.88|249.31|246.71|0
1641855770000|2022-01-10 23:02:50|249.56|246.96|249.48|246.88|249.56|246.96|249.48|246.88|0
1641855780000|2022-01-10 23:03:00|249.56|246.96|249.73|247.13|249.73|247.13|249.56|246.96|0
1641855790000|2022-01-10 23:03:10|249.81|247.21|249.65|247.05|249.81|247.21|249.65|247.05|0
1641855810000|2022-01-10 23:03:30|249.73|247.13|249.81|247.21|249.81|247.21|249.73|247.13|0
1641855820000|2022-01-10 23:03:40|249.73|247.13|249.98|247.38|249.98|247.38|249.65|247.05|0
1641855830000|2022-01-10 23:03:50|250.07|247.47|250.15|247.55|250.15|247.55|250.07|247.47|0
1641855840000|2022-01-10 23:04:00|250.49|247.89|250.83|248.23|250.83|248.23|250.49|247.89|0
1641855850000|2022-01-10 23:04:10|251|248.4|251.17|248.57|251.17|248.57|251|248.4|0
1641855880000|2022-01-10 23:04:40|251|248.4|251|248.4|251|248.4|251|248.4|0
1641855890000|2022-01-10 23:04:50|251.08|248.48|250.32|247.72|251.08|248.48|250.32|247.72|0
1641855900000|2022-01-10 23:05:00|250.49|247.89|250.66|248.06|250.66|248.06|250.49|247.89|0
1641855910000|2022-01-10 23:05:10|250.57|247.97|250.57|247.97|250.57|247.97|250.57|247.97|0
1641855920000|2022-01-10 23:05:20|250.74|248.14|250.66|248.06|250.83|248.23|250.66|248.06|0
1641855930000|2022-01-10 23:05:30|251|248.4|251|248.4|251|248.4|250.91|248.31|0
1641855940000|2022-01-10 23:05:40|251.08|248.48|251|248.4|251.08|248.48|251|248.4|0
1641855950000|2022-01-10 23:05:50|251.17|248.57|251.17|248.57|251.17|248.57|251.17|248.57|0
1641855970000|2022-01-10 23:06:10|250.83|248.23|250.66|248.06|250.83|248.23|250.66|248.06|0
1641855980000|2022-01-10 23:06:20|250.49|247.89|250.49|247.89|250.49|247.89|250.49|247.89|0
1641855990000|2022-01-10 23:06:30|250.32|247.72|249.64|247.04|250.32|247.72|249.64|247.04|0
1641856000000|2022-01-10 23:06:40|249.47|246.87|249.47|246.87|249.47|246.87|249.47|246.87|0
1641856010000|2022-01-10 23:06:50|249.64|247.04|249.64|247.04|249.64|247.04|249.64|247.04|0
1641856020000|2022-01-10 23:07:00|249.55|246.95|249.64|247.04|249.64|247.04|249.55|246.95|0
1641856030000|2022-01-10 23:07:10|249.72|247.12|249.81|247.21|249.81|247.21|249.72|247.12|0
1641856040000|2022-01-10 23:07:20|249.72|247.12|249.64|247.04|249.72|247.12|249.64|247.04|0
1641856050000|2022-01-10 23:07:30|249.55|246.95|249.55|246.95|249.55|246.95|249.55|246.95|0
1641856060000|2022-01-10 23:07:40|249.47|246.87|248.96|246.36|249.47|246.87|248.96|246.36|0
1641856070000|2022-01-10 23:07:50|248.8|246.2|248.8|246.2|248.8|246.2|248.63|246.03|0
1641856080000|2022-01-10 23:08:00|248.63|246.03|248.46|245.86|248.63|246.03|248.46|245.86|0
1641856090000|2022-01-10 23:08:10|248.63|246.03|248.71|246.11|248.71|246.11|248.63|246.03|0
1641856100000|2022-01-10 23:08:20|248.63|246.03|248.79|246.19|248.79|246.19|248.63|246.03|0
1641856110000|2022-01-10 23:08:30|248.96|246.36|249.13|246.53|249.13|246.53|248.96|246.36|0
1641856120000|2022-01-10 23:08:40|249.3|246.7|249.72|247.12|249.72|247.12|249.3|246.7|0
1641856130000|2022-01-10 23:08:50|249.64|247.04|249.64|247.04|249.64|247.04|249.55|246.95|0
1641856140000|2022-01-10 23:09:00|249.72|247.12|249.47|246.87|249.72|247.12|249.47|246.87|0
1641856150000|2022-01-10 23:09:10|249.3|246.7|248.79|246.19|249.3|246.7|248.79|246.19|0
1641856160000|2022-01-10 23:09:20|248.96|246.36|248.96|246.36|248.96|246.36|248.96|246.36|0
1641856170000|2022-01-10 23:09:30|249.13|246.53|249.21|246.61|249.21|246.61|249.13|246.53|0
1641856180000|2022-01-10 23:09:40|249.47|246.87|249.47|246.87|249.47|246.87|249.47|246.87|0
1641856190000|2022-01-10 23:09:50|249.38|246.78|249.3|246.7|249.38|246.78|249.3|246.7|0
1641856200000|2022-01-10 23:10:00|249.47|246.87|249.47|246.87|249.64|247.04|249.47|246.87|0
1641856220000|2022-01-10 23:10:20|249.64|247.04|249.64|247.04|249.64|247.04|249.64|247.04|0
1641856230000|2022-01-10 23:10:30|249.72|247.12|249.64|247.04|249.81|247.21|249.64|247.04|0
1641856240000|2022-01-10 23:10:40|249.55|246.95|249.64|247.04|249.64|247.04|249.55|246.95|0
1641856250000|2022-01-10 23:10:50|249.72|247.12|249.72|247.12|249.81|247.21|249.72|247.12|0
1641856260000|2022-01-10 23:11:00|249.81|247.21|250.32|247.72|250.32|247.72|249.81|247.21|0
1641856270000|2022-01-10 23:11:10|250.57|247.97|250.57|247.97|250.57|247.97|250.49|247.89|0
1641856280000|2022-01-10 23:11:20|250.49|247.89|250.49|247.89|250.49|247.89|250.32|247.72|0
1641856290000|2022-01-10 23:11:30|250.66|248.06|250.66|248.06|250.66|248.06|250.66|248.06|0
1641856300000|2022-01-10 23:11:40|250.49|247.89|250.32|247.72|250.49|247.89|250.32|247.72|0
1641856310000|2022-01-10 23:11:50|250.49|247.89|250.66|248.06|250.66|248.06|250.49|247.89|0
1641856320000|2022-01-10 23:12:00|250.49|247.89|250.83|248.23|250.83|248.23|250.49|247.89|0
1641856330000|2022-01-10 23:12:10|250.66|248.06|250.83|248.23|250.83|248.23|250.66|248.06|0
1641856340000|2022-01-10 23:12:20|251|248.4|251|248.4|251|248.4|251|248.4|0
1641856350000|2022-01-10 23:12:30|250.91|248.31|250.91|248.31|250.91|248.31|250.91|248.31|0
1641856360000|2022-01-10 23:12:40|250.83|248.23|250.66|248.06|250.83|248.23|250.66|248.06|0
1641856370000|2022-01-10 23:12:50|250.74|248.14|250.74|248.14|250.74|248.14|250.74|248.14|0
1641856380000|2022-01-10 23:13:00|250.83|248.23|250.83|248.23|250.83|248.23|250.74|248.14|0
1641856390000|2022-01-10 23:13:10|250.49|247.89|250.57|247.97|250.57|247.97|250.49|247.89|0
1641856400000|2022-01-10 23:13:20|250.66|248.06|250.83|248.23|250.83|248.23|250.66|248.06|0
1641856420000|2022-01-10 23:13:40|251|248.4|251|248.4|251|248.4|250.83|248.23|0
1641856430000|2022-01-10 23:13:50|250.83|248.23|251.51|248.91|251.51|248.91|250.83|248.23|0
1641856440000|2022-01-10 23:14:00|251.42|248.82|251.85|249.25|251.85|249.25|251.42|248.82|0
1641856450000|2022-01-10 23:14:10|251.68|249.08|251.51|248.91|251.68|249.08|251.34|248.74|0
1641856460000|2022-01-10 23:14:20|251.34|248.74|251.85|249.25|251.85|249.25|251.34|248.74|0
1641856470000|2022-01-10 23:14:30|251.68|249.08|251.34|248.74|251.68|249.08|251.34|248.74|0
1641856480000|2022-01-10 23:14:40|251.16|248.56|251.51|248.91|251.51|248.91|251.16|248.56|0
1641856490000|2022-01-10 23:14:50|251.42|248.82|251.5|248.9|251.51|248.91|251.42|248.82|0
1641856500000|2022-01-10 23:15:00|251.68|249.08|251.08|248.48|251.68|249.08|251.08|248.48|0
1641856510000|2022-01-10 23:15:10|251.25|248.65|251.16|248.56|251.25|248.65|251.16|248.56|0
1641856520000|2022-01-10 23:15:20|251.33|248.73|251.5|248.9|251.5|248.9|251.33|248.73|0
1641856530000|2022-01-10 23:15:30|251.33|248.73|251.5|248.9|251.5|248.9|251.33|248.73|0
1641856540000|2022-01-10 23:15:40|251.42|248.82|251.5|248.9|251.5|248.9|251.33|248.73|0
1641856550000|2022-01-10 23:15:50|251.33|248.73|251.25|248.65|251.33|248.73|251.25|248.65|0
1641856560000|2022-01-10 23:16:00|251.33|248.73|251.42|248.82|251.42|248.82|251.33|248.73|0
1641856570000|2022-01-10 23:16:10|251.5|248.9|251.42|248.82|251.5|248.9|251.42|248.82|0
1641856580000|2022-01-10 23:16:20|251.5|248.9|251.42|248.82|251.5|248.9|251.42|248.82|0
1641856590000|2022-01-10 23:16:30|251.5|248.9|251.42|248.82|251.5|248.9|251.42|248.82|0
1641856600000|2022-01-10 23:16:40|251.5|248.9|251.5|248.9|251.5|248.9|251.42|248.82|0
1641856610000|2022-01-10 23:16:50|251.42|248.82|251.41|248.81|251.42|248.82|251.41|248.81|0
1641856620000|2022-01-10 23:17:00|251.5|248.9|251.5|248.9|251.5|248.9|251.5|248.9|0
1641856630000|2022-01-10 23:17:10|251.41|248.81|251.5|248.9|251.5|248.9|251.33|248.73|0
1641856640000|2022-01-10 23:17:20|251.41|248.81|251.5|248.9|251.5|248.9|251.41|248.81|0
1641856660000|2022-01-10 23:17:40|251.41|248.81|251.33|248.73|251.41|248.81|251.33|248.73|0
1641856670000|2022-01-10 23:17:50|251.16|248.56|251.07|248.47|251.16|248.56|251.07|248.47|0
1641856680000|2022-01-10 23:18:00|251.16|248.56|251.16|248.56|251.16|248.56|251.16|248.56|0
1641856690000|2022-01-10 23:18:10|251.33|248.73|251.5|248.9|251.5|248.9|251.33|248.73|0
1641856700000|2022-01-10 23:18:20|251.67|249.07|251.67|249.07|251.67|249.07|251.67|249.07|0
1641856710000|2022-01-10 23:18:30|251.84|249.24|251.92|249.32|252.01|249.41|251.84|249.24|0
1641856720000|2022-01-10 23:18:40|252.01|249.41|251.67|249.07|252.01|249.41|251.67|249.07|0
1641856730000|2022-01-10 23:18:50|251.33|248.73|251.33|248.73|251.33|248.73|251.33|248.73|0
1641856740000|2022-01-10 23:19:00|251.5|248.9|251.67|249.07|251.67|249.07|251.5|248.9|0
1641856750000|2022-01-10 23:19:10|251.5|248.9|251.67|249.07|251.67|249.07|251.5|248.9|0
1641856760000|2022-01-10 23:19:20|251.58|248.98|251.33|248.73|251.67|249.07|251.33|248.73|0
1641856770000|2022-01-10 23:19:30|251.84|249.24|252.01|249.41|252.01|249.41|251.67|249.07|0
1641856780000|2022-01-10 23:19:40|251.92|249.32|251.92|249.32|252.01|249.41|251.92|249.32|0
1641856790000|2022-01-10 23:19:50|251.67|249.07|251.67|249.07|251.67|249.07|251.58|248.98|0
1641856800000|2022-01-10 23:20:00|251.84|249.24|251.84|249.24|252.01|249.41|251.84|249.24|0
1641856810000|2022-01-10 23:20:10|252.01|249.41|252.69|250.09|252.69|250.09|251.92|249.32|0
1641856820000|2022-01-10 23:20:20|252.86|250.26|252.69|250.09|252.86|250.26|252.52|249.92|0
1641856840000|2022-01-10 23:20:40|252.6|250|252.52|249.92|252.6|250|252.52|249.92|0
1641856850000|2022-01-10 23:20:50|252.6|250|252.69|250.09|252.69|250.09|252.52|249.92|0
1641856860000|2022-01-10 23:21:00|252.86|250.26|253.38|250.78|253.38|250.78|252.86|250.26|0
1641856870000|2022-01-10 23:21:10|253.2|250.6|253.2|250.6|253.2|250.6|253.03|250.43|0
1641856880000|2022-01-10 23:21:20|253.38|250.78|253.2|250.6|253.38|250.78|253.2|250.6|0
1641856890000|2022-01-10 23:21:30|252.95|250.35|253.03|250.43|253.2|250.6|252.95|250.35|0
1641856900000|2022-01-10 23:21:40|253.2|250.6|253.2|250.6|253.2|250.6|253.2|250.6|0
1641856910000|2022-01-10 23:21:50|253.46|250.86|253.2|250.6|253.46|250.86|253.2|250.6|0
1641856920000|2022-01-10 23:22:00|253.29|250.69|253.2|250.6|253.29|250.69|253.2|250.6|0
1641856930000|2022-01-10 23:22:10|253.12|250.52|253.2|250.6|253.2|250.6|253.12|250.52|0
1641856940000|2022-01-10 23:22:20|253.37|250.77|253.2|250.6|253.37|250.77|253.2|250.6|0
1641856950000|2022-01-10 23:22:30|253.37|250.77|253.37|250.77|253.55|250.95|253.37|250.77|0
1641856960000|2022-01-10 23:22:40|253.46|250.86|253.55|250.95|253.55|250.95|253.46|250.86|0
1641856970000|2022-01-10 23:22:50|253.46|250.86|253.37|250.77|253.46|250.86|253.37|250.77|0
1641856980000|2022-01-10 23:23:00|253.54|250.94|253.37|250.77|253.54|250.94|253.37|250.77|0
1641857000000|2022-01-10 23:23:20|253.54|250.94|253.2|250.6|253.54|250.94|253.2|250.6|0
1641857010000|2022-01-10 23:23:30|253.37|250.77|253.37|250.77|253.37|250.77|253.37|250.77|0
1641857020000|2022-01-10 23:23:40|253.46|250.86|253.54|250.94|253.54|250.94|253.46|250.86|0
1641857030000|2022-01-10 23:23:50|253.46|250.86|253.54|250.94|253.54|250.94|253.37|250.77|0
1641857040000|2022-01-10 23:24:00|253.72|251.12|253.8|251.2|253.8|251.2|253.71|251.11|0
1641857050000|2022-01-10 23:24:10|253.71|251.11|253.71|251.11|253.71|251.11|253.71|251.11|0
1641857060000|2022-01-10 23:24:20|253.54|250.94|253.54|250.94|253.54|250.94|253.54|250.94|0
1641857070000|2022-01-10 23:24:30|253.71|251.11|253.71|251.11|253.71|251.11|253.71|251.11|0
1641857080000|2022-01-10 23:24:40|253.37|250.77|253.37|250.77|253.37|250.77|253.37|250.77|0
1641857090000|2022-01-10 23:24:50|253.71|251.11|253.71|251.11|253.71|251.11|253.71|251.11|0
1641857100000|2022-01-10 23:25:00|253.45|250.85|253.37|250.77|253.45|250.85|253.37|250.77|0
1641857110000|2022-01-10 23:25:10|253.2|250.6|253.2|250.6|253.2|250.6|253.2|250.6|0
1641857120000|2022-01-10 23:25:20|253.03|250.43|253.2|250.6|253.2|250.6|253.03|250.43|0
1641857130000|2022-01-10 23:25:30|253.37|250.77|253.2|250.6|253.37|250.77|253.2|250.6|0
1641857140000|2022-01-10 23:25:40|253.37|250.77|253.2|250.6|253.37|250.77|253.2|250.6|0
1641857150000|2022-01-10 23:25:50|253.28|250.68|253.28|250.68|253.28|250.68|253.28|250.68|0
1641857160000|2022-01-10 23:26:00|253.37|250.77|253.37|250.77|253.37|250.77|253.37|250.77|0
1641857170000|2022-01-10 23:26:10|253.2|250.6|253.37|250.77|253.37|250.77|253.2|250.6|0
1641857180000|2022-01-10 23:26:20|253.2|250.6|253.2|250.6|253.2|250.6|253.2|250.6|0
1641857190000|2022-01-10 23:26:30|252.49|249.89|252.49|249.89|252.49|249.89|252.32|249.72|0
1641857200000|2022-01-10 23:26:40|252.4|249.8|251.98|249.38|252.49|249.89|251.98|249.38|0
1641857210000|2022-01-10 23:26:50|252.15|249.55|252.15|249.55|252.15|249.55|252.15|249.55|0
1641857220000|2022-01-10 23:27:00|251.98|249.38|251.89|249.29|251.98|249.38|251.89|249.29|0
1641857230000|2022-01-10 23:27:10|251.98|249.38|251.64|249.04|251.98|249.38|251.64|249.04|0
1641857240000|2022-01-10 23:27:20|251.72|249.12|251.72|249.12|251.72|249.12|251.72|249.12|0
1641857250000|2022-01-10 23:27:30|251.81|249.21|251.98|249.38|251.98|249.38|251.81|249.21|0
1641857260000|2022-01-10 23:27:40|252.15|249.55|252.06|249.46|252.15|249.55|252.06|249.46|0
1641857270000|2022-01-10 23:27:50|251.98|249.38|252.15|249.55|252.15|249.55|251.98|249.38|0
1641857280000|2022-01-10 23:28:00|251.98|249.38|252.15|249.55|252.15|249.55|251.98|249.38|0
1641857290000|2022-01-10 23:28:10|252.32|249.72|252.32|249.72|252.32|249.72|252.32|249.72|0
1641857300000|2022-01-10 23:28:20|252.49|249.89|252.49|249.89|252.49|249.89|252.49|249.89|0
1641857310000|2022-01-10 23:28:30|252.66|250.06|252.66|250.06|252.66|250.06|252.49|249.89|0
1641857330000|2022-01-10 23:28:50|252.74|250.14|252.66|250.06|252.74|250.14|252.66|250.06|0
1641857340000|2022-01-10 23:29:00|252.83|250.23|253|250.4|253|250.4|252.83|250.23|0
1641857350000|2022-01-10 23:29:10|253.17|250.57|253.17|250.57|253.17|250.57|253.17|250.57|0
1641857360000|2022-01-10 23:29:20|253.34|250.74|253.34|250.74|253.34|250.74|253.17|250.57|0
1641857370000|2022-01-10 23:29:30|253.17|250.57|253|250.4|253.17|250.57|253|250.4|0
1641857390000|2022-01-10 23:29:50|252.66|250.06|252.83|250.23|252.83|250.23|252.66|250.06|0
1641857400000|2022-01-10 23:30:00|252.49|249.89|252.57|249.97|252.74|250.14|252.49|249.89|0
1641857410000|2022-01-10 23:30:10|252.49|249.89|252.66|250.06|252.66|250.06|252.49|249.89|0
1641857420000|2022-01-10 23:30:20|252.49|249.89|252.83|250.23|252.83|250.23|252.49|249.89|0
1641857430000|2022-01-10 23:30:30|253|250.4|252.74|250.14|253|250.4|252.74|250.14|0
1641857440000|2022-01-10 23:30:40|252.66|250.06|252.57|249.97|252.66|250.06|252.57|249.97|0
1641857450000|2022-01-10 23:30:50|252.49|249.89|252.32|249.72|252.49|249.89|252.32|249.72|0
1641857460000|2022-01-10 23:31:00|252.15|249.55|251.97|249.37|252.15|249.55|251.97|249.37|0
1641857470000|2022-01-10 23:31:10|251.89|249.29|251.8|249.2|251.89|249.29|251.8|249.2|0
1641857490000|2022-01-10 23:31:30|251.97|249.37|252.15|249.55|252.15|249.55|251.97|249.37|0
1641857500000|2022-01-10 23:31:40|252.32|249.72|252.49|249.89|252.49|249.89|252.32|249.72|0
1641857510000|2022-01-10 23:31:50|252.66|250.06|252.49|249.89|252.66|250.06|252.49|249.89|0
1641857520000|2022-01-10 23:32:00|252.15|249.55|252.14|249.54|252.23|249.63|252.14|249.54|0
1641857540000|2022-01-10 23:32:20|252.23|249.63|252.32|249.72|252.32|249.72|252.23|249.63|0
1641857550000|2022-01-10 23:32:30|252.49|249.89|252.49|249.89|252.49|249.89|252.49|249.89|0
1641857570000|2022-01-10 23:32:50|252.32|249.72|252.32|249.72|252.32|249.72|252.32|249.72|0
1641857580000|2022-01-10 23:33:00|252.49|249.89|252.49|249.89|252.49|249.89|252.49|249.89|0
1641857590000|2022-01-10 23:33:10|252.14|249.54|251.8|249.2|252.14|249.54|251.8|249.2|0
1641857600000|2022-01-10 23:33:20|251.97|249.37|252.14|249.54|252.14|249.54|251.97|249.37|0
1641857610000|2022-01-10 23:33:30|251.97|249.37|251.97|249.37|251.97|249.37|251.97|249.37|0
1641857620000|2022-01-10 23:33:40|251.8|249.2|251.8|249.2|251.8|249.2|251.8|249.2|0
1641857630000|2022-01-10 23:33:50|251.63|249.03|251.8|249.2|251.8|249.2|251.63|249.03|0
1641857650000|2022-01-10 23:34:10|251.97|249.37|251.46|248.86|251.97|249.37|251.46|248.86|0
1641857660000|2022-01-10 23:34:20|251.8|249.2|251.8|249.2|251.8|249.2|251.8|249.2|0
1641857670000|2022-01-10 23:34:30|251.63|249.03|251.63|249.03|251.63|249.03|251.46|248.86|0
1641857680000|2022-01-10 23:34:40|251.46|248.86|251.63|249.03|251.63|249.03|251.46|248.86|0
1641857690000|2022-01-10 23:34:50|251.46|248.86|251.46|248.86|251.46|248.86|251.46|248.86|0
1641857700000|2022-01-10 23:35:00|251.63|249.03|251.8|249.2|251.8|249.2|251.63|249.03|0
1641857710000|2022-01-10 23:35:10|251.97|249.37|252.14|249.54|252.14|249.54|251.97|249.37|0
1641857720000|2022-01-10 23:35:20|251.97|249.37|252.14|249.54|252.14|249.54|251.97|249.37|0
1641857730000|2022-01-10 23:35:30|251.97|249.37|251.97|249.37|252.14|249.54|251.97|249.37|0
1641857740000|2022-01-10 23:35:40|252.14|249.54|251.97|249.37|252.14|249.54|251.97|249.37|0
1641857750000|2022-01-10 23:35:50|251.8|249.2|251.8|249.2|251.8|249.2|251.8|249.2|0
1641857760000|2022-01-10 23:36:00|251.63|249.03|251.63|249.03|251.63|249.03|251.46|248.86|0
1641857770000|2022-01-10 23:36:10|251.8|249.2|251.8|249.2|251.8|249.2|251.8|249.2|0
1641857780000|2022-01-10 23:36:20|251.97|249.37|251.97|249.37|251.97|249.37|251.97|249.37|0
1641857790000|2022-01-10 23:36:30|251.8|249.2|251.97|249.37|251.97|249.37|251.8|249.2|0
1641857800000|2022-01-10 23:36:40|251.8|249.2|251.8|249.2|251.8|249.2|251.8|249.2|0
1641857820000|2022-01-10 23:37:00|251.97|249.37|252.14|249.54|252.14|249.54|251.97|249.37|0
1641857830000|2022-01-10 23:37:10|251.97|249.37|252.05|249.45|252.14|249.54|251.97|249.37|0
1641857840000|2022-01-10 23:37:20|251.97|249.37|251.8|249.2|251.97|249.37|251.8|249.2|0
1641857850000|2022-01-10 23:37:30|251.63|249.03|251.63|249.03|251.63|249.03|251.63|249.03|0
1641857860000|2022-01-10 23:37:40|251.88|249.28|251.8|249.2|251.88|249.28|251.8|249.2|0
1641857870000|2022-01-10 23:37:50|251.97|249.37|251.97|249.37|251.97|249.37|251.97|249.37|0
1641857880000|2022-01-10 23:38:00|251.8|249.2|251.63|249.03|251.8|249.2|251.63|249.03|0
1641857890000|2022-01-10 23:38:10|251.54|248.94|251.54|248.94|251.54|248.94|251.54|248.94|0
1641857900000|2022-01-10 23:38:20|251.46|248.86|251.46|248.86|251.46|248.86|251.46|248.86|0
1641857910000|2022-01-10 23:38:30|251.37|248.77|251.2|248.6|251.37|248.77|251.2|248.6|0
1641857920000|2022-01-10 23:38:40|251.29|248.69|251.29|248.69|251.29|248.69|251.29|248.69|0
1641857930000|2022-01-10 23:38:50|251.12|248.52|250.95|248.35|251.12|248.52|250.95|248.35|0
1641857940000|2022-01-10 23:39:00|251.03|248.43|251.63|249.03|251.63|249.03|251.03|248.43|0
1641857950000|2022-01-10 23:39:10|251.54|248.94|251.54|248.94|251.54|248.94|251.46|248.86|0
1641857960000|2022-01-10 23:39:20|251.46|248.86|251.46|248.86|251.46|248.86|251.46|248.86|0
1641857970000|2022-01-10 23:39:30|251.54|248.94|251.29|248.69|251.63|249.03|251.29|248.69|0
1641857980000|2022-01-10 23:39:40|251.12|248.52|250.95|248.35|251.12|248.52|250.95|248.35|0
1641857990000|2022-01-10 23:39:50|250.86|248.26|250.86|248.26|250.95|248.35|250.86|248.26|0
1641858000000|2022-01-10 23:40:00|250.77|248.17|250.6|248|250.77|248.17|250.6|248|0
1641858010000|2022-01-10 23:40:10|250.69|248.09|250.77|248.17|250.77|248.17|250.69|248.09|0
1641858020000|2022-01-10 23:40:20|251.12|248.52|251.12|248.52|251.12|248.52|251.12|248.52|0
1641858030000|2022-01-10 23:40:30|250.94|248.34|250.94|248.34|250.94|248.34|250.94|248.34|0
1641858040000|2022-01-10 23:40:40|251.12|248.52|250.94|248.34|251.12|248.52|250.94|248.34|0
1641858050000|2022-01-10 23:40:50|251.11|248.51|251.11|248.51|251.11|248.51|251.11|248.51|0
1641858060000|2022-01-10 23:41:00|251.46|248.86|251.46|248.86|251.46|248.86|251.37|248.77|0
1641858070000|2022-01-10 23:41:10|251.29|248.69|251.37|248.77|251.37|248.77|251.29|248.69|0
1641858080000|2022-01-10 23:41:20|251.46|248.86|251.46|248.86|251.46|248.86|251.46|248.86|0
1641858100000|2022-01-10 23:41:40|251.37|248.77|251.37|248.77|251.37|248.77|251.37|248.77|0
1641858110000|2022-01-10 23:41:50|251.46|248.86|251.46|248.86|251.46|248.86|251.46|248.86|0
1641858130000|2022-01-10 23:42:10|251.45|248.85|251.63|249.03|251.63|249.03|251.45|248.85|0
1641858140000|2022-01-10 23:42:20|251.54|248.94|251.63|249.03|251.63|249.03|251.45|248.85|0
1641858150000|2022-01-10 23:42:30|251.45|248.85|251.8|249.2|251.8|249.2|251.45|248.85|0
1641858160000|2022-01-10 23:42:40|251.97|249.37|251.97|249.37|251.97|249.37|251.97|249.37|0
1641858170000|2022-01-10 23:42:50|252.05|249.45|252.05|249.45|252.14|249.54|251.97|249.37|0
1641858180000|2022-01-10 23:43:00|252.14|249.54|252.31|249.71|252.31|249.71|252.14|249.54|0
1641858190000|2022-01-10 23:43:10|252.48|249.88|252.48|249.88|252.65|250.05|252.48|249.88|0
1641858200000|2022-01-10 23:43:20|252.56|249.96|252.48|249.88|252.56|249.96|252.48|249.88|0
1641858210000|2022-01-10 23:43:30|252.39|249.79|252.48|249.88|252.48|249.88|252.31|249.71|0
1641858220000|2022-01-10 23:43:40|252.56|249.96|252.48|249.88|252.56|249.96|252.48|249.88|0
1641858230000|2022-01-10 23:43:50|252.65|250.05|252.39|249.79|252.65|250.05|252.39|249.79|0
1641858240000|2022-01-10 23:44:00|252.48|249.88|252.48|249.88|252.48|249.88|252.39|249.79|0
1641858250000|2022-01-10 23:44:10|252.65|250.05|252.48|249.88|252.82|250.22|252.48|249.88|0
1641858260000|2022-01-10 23:44:20|252.56|249.96|252.65|250.05|252.65|250.05|252.48|249.88|0
1641858270000|2022-01-10 23:44:30|252.82|250.22|252.73|250.13|252.82|250.22|252.73|250.13|0
1641858280000|2022-01-10 23:44:40|252.48|249.88|252.48|249.88|252.56|249.96|252.48|249.88|0
1641858300000|2022-01-10 23:45:00|252.82|250.22|252.82|250.22|252.82|250.22|252.65|250.05|0
1641858310000|2022-01-10 23:45:10|252.65|250.05|252.65|250.05|252.73|250.13|252.65|250.05|0
1641858320000|2022-01-10 23:45:20|252.73|250.13|252.65|250.05|252.82|250.22|252.65|250.05|0
1641858330000|2022-01-10 23:45:30|252.48|249.88|252.48|249.88|252.48|249.88|252.48|249.88|0
1641858350000|2022-01-10 23:45:50|252.31|249.71|252.31|249.71|252.31|249.71|252.31|249.71|0
1641858360000|2022-01-10 23:46:00|252.48|249.88|252.65|250.05|252.65|250.05|252.48|249.88|0
1641858370000|2022-01-10 23:46:10|252.48|249.88|252.31|249.71|252.48|249.88|252.31|249.71|0
1641858380000|2022-01-10 23:46:20|252.13|249.53|252.31|249.71|252.31|249.71|252.13|249.53|0
1641858390000|2022-01-10 23:46:30|252.48|249.88|252.13|249.53|252.48|249.88|252.13|249.53|0
1641858410000|2022-01-10 23:46:50|251.96|249.36|251.87|249.27|251.96|249.36|251.87|249.27|0
1641858420000|2022-01-10 23:47:00|251.96|249.36|251.79|249.19|251.96|249.36|251.79|249.19|0
1641858430000|2022-01-10 23:47:10|251.87|249.27|251.79|249.19|251.87|249.27|251.45|248.85|0
1641858440000|2022-01-10 23:47:20|251.87|249.27|251.62|249.02|251.87|249.27|251.62|249.02|0
1641858450000|2022-01-10 23:47:30|251.53|248.93|251.62|249.02|251.62|249.02|251.45|248.85|0
1641858460000|2022-01-10 23:47:40|251.45|248.85|251.45|248.85|251.45|248.85|251.45|248.85|0
1641858470000|2022-01-10 23:47:50|251.28|248.68|251.45|248.85|251.45|248.85|251.28|248.68|0
1641858480000|2022-01-10 23:48:00|251.53|248.93|251.7|249.1|251.7|249.1|251.53|248.93|0
1641858490000|2022-01-10 23:48:10|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641858500000|2022-01-10 23:48:20|251.45|248.85|251.45|248.85|251.45|248.85|251.45|248.85|0
1641858510000|2022-01-10 23:48:30|251.28|248.68|251.28|248.68|251.28|248.68|251.28|248.68|0
1641858520000|2022-01-10 23:48:40|251.36|248.76|251.45|248.85|251.45|248.85|251.36|248.76|0
1641858540000|2022-01-10 23:49:00|251.62|249.02|251.79|249.19|251.79|249.19|251.53|248.93|0
1641858550000|2022-01-10 23:49:10|251.62|249.02|251.62|249.02|251.87|249.27|251.62|249.02|0
1641858570000|2022-01-10 23:49:30|251.45|248.85|251.53|248.93|251.62|249.02|251.45|248.85|0
1641858580000|2022-01-10 23:49:40|251.62|249.02|251.62|249.02|251.7|249.1|251.62|249.02|0
1641858590000|2022-01-10 23:49:50|251.7|249.1|251.62|249.02|251.7|249.1|251.62|249.02|0
1641858600000|2022-01-10 23:50:00|251.7|249.1|251.79|249.19|251.79|249.19|251.7|249.1|0
1641858610000|2022-01-10 23:50:10|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641858630000|2022-01-10 23:50:30|251.53|248.93|251.45|248.85|251.53|248.93|251.45|248.85|0
1641858640000|2022-01-10 23:50:40|251.53|248.93|251.28|248.68|251.62|249.02|251.28|248.68|0
1641858650000|2022-01-10 23:50:50|251.19|248.59|251.11|248.51|251.19|248.59|251.11|248.51|0
1641858660000|2022-01-10 23:51:00|251.28|248.68|251.62|249.02|251.62|249.02|251.28|248.68|0
1641858670000|2022-01-10 23:51:10|251.79|249.19|251.79|249.19|251.79|249.19|251.79|249.19|0
1641858680000|2022-01-10 23:51:20|251.7|249.1|251.62|249.02|251.7|249.1|251.62|249.02|0
1641858690000|2022-01-10 23:51:30|251.53|248.93|251.62|249.02|251.62|249.02|251.53|248.93|0
1641858700000|2022-01-10 23:51:40|251.45|248.85|251.45|248.85|251.62|249.02|251.45|248.85|0
1641858710000|2022-01-10 23:51:50|251.53|248.93|251.45|248.85|251.62|249.02|251.45|248.85|0
1641858720000|2022-01-10 23:52:00|251.36|248.76|251.28|248.68|251.36|248.76|251.28|248.68|0
1641858730000|2022-01-10 23:52:10|251.19|248.59|251.19|248.59|251.19|248.59|251.19|248.59|0
1641858740000|2022-01-10 23:52:20|251.11|248.51|251.28|248.68|251.28|248.68|251.11|248.51|0
1641858750000|2022-01-10 23:52:30|251.19|248.59|251.28|248.68|251.28|248.68|251.19|248.59|0
1641858770000|2022-01-10 23:52:50|251.19|248.59|251.28|248.68|251.28|248.68|251.19|248.59|0
1641858780000|2022-01-10 23:53:00|251.45|248.85|251.45|248.85|251.45|248.85|251.28|248.68|0
1641858800000|2022-01-10 23:53:20|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641858810000|2022-01-10 23:53:30|251.45|248.85|251.36|248.76|251.45|248.85|251.36|248.76|0
1641858820000|2022-01-10 23:53:40|251.28|248.68|251.28|248.68|251.28|248.68|251.19|248.59|0
1641858830000|2022-01-10 23:53:50|251.11|248.51|251.02|248.42|251.11|248.51|251.02|248.42|0
1641858840000|2022-01-10 23:54:00|251.11|248.51|251.11|248.51|251.11|248.51|251.11|248.51|0
1641858850000|2022-01-10 23:54:10|251.19|248.59|251.11|248.51|251.19|248.59|251.11|248.51|0
1641858860000|2022-01-10 23:54:20|250.93|248.33|251.02|248.42|251.02|248.42|250.93|248.33|0
1641858870000|2022-01-10 23:54:30|250.93|248.33|250.76|248.16|250.93|248.33|250.76|248.16|0
1641858880000|2022-01-10 23:54:40|250.85|248.25|250.93|248.33|250.93|248.33|250.85|248.25|0
1641858890000|2022-01-10 23:54:50|250.85|248.25|250.85|248.25|250.85|248.25|250.85|248.25|0
1641858900000|2022-01-10 23:55:00|250.76|248.16|250.93|248.33|250.93|248.33|250.76|248.16|0
1641858910000|2022-01-10 23:55:10|251.1|248.5|251.27|248.67|251.27|248.67|251.1|248.5|0
1641858920000|2022-01-10 23:55:20|251.36|248.76|251.53|248.93|251.62|249.02|251.36|248.76|0
1641858930000|2022-01-10 23:55:30|251.62|249.02|251.45|248.85|251.62|249.02|251.45|248.85|0
1641858940000|2022-01-10 23:55:40|251.27|248.67|251.27|248.67|251.27|248.67|251.27|248.67|0
1641858950000|2022-01-10 23:55:50|251.19|248.59|251.19|248.59|251.19|248.59|251.19|248.59|0
1641858960000|2022-01-10 23:56:00|251.1|248.5|251.19|248.59|251.19|248.59|251.1|248.5|0
1641858970000|2022-01-10 23:56:10|251.1|248.5|251.27|248.67|251.27|248.67|251.1|248.5|0
1641859000000|2022-01-10 23:56:40|251.44|248.84|251.44|248.84|251.44|248.84|251.44|248.84|0
1641859010000|2022-01-10 23:56:50|251.27|248.67|251.44|248.84|251.44|248.84|251.27|248.67|0
1641859020000|2022-01-10 23:57:00|251.27|248.67|251.36|248.76|251.36|248.76|251.27|248.67|0
1641859030000|2022-01-10 23:57:10|251.44|248.84|251.44|248.84|251.44|248.84|251.44|248.84|0
1641859040000|2022-01-10 23:57:20|251.61|249.01|251.44|248.84|251.61|249.01|251.44|248.84|0
1641859050000|2022-01-10 23:57:30|251.27|248.67|251.27|248.67|251.27|248.67|251.27|248.67|0
1641859070000|2022-01-10 23:57:50|251.44|248.84|251.44|248.84|251.44|248.84|251.44|248.84|0
1641859080000|2022-01-10 23:58:00|251.27|248.67|251.27|248.67|251.35|248.75|251.27|248.67|0
1641859090000|2022-01-10 23:58:10|251.35|248.75|251.27|248.67|251.35|248.75|251.27|248.67|0
1641859100000|2022-01-10 23:58:20|251.1|248.5|251.18|248.58|251.18|248.58|251.1|248.5|0
1641859110000|2022-01-10 23:58:30|251.27|248.67|251.27|248.67|251.27|248.67|251.27|248.67|0
1641859120000|2022-01-10 23:58:40|251.1|248.5|250.93|248.33|251.1|248.5|250.93|248.33|0
1641859130000|2022-01-10 23:58:50|251.01|248.41|251.01|248.41|251.01|248.41|251.01|248.41|0
1641859140000|2022-01-10 23:59:00|251.1|248.5|250.93|248.33|251.1|248.5|250.93|248.33|0
1641859160000|2022-01-10 23:59:20|250.76|248.16|250.76|248.16|250.76|248.16|250.76|248.16|0
1641859170000|2022-01-10 23:59:30|250.84|248.24|250.84|248.24|250.84|248.24|250.84|248.24|0
1641859180000|2022-01-10 23:59:40|250.93|248.33|250.93|248.33|250.93|248.33|250.93|248.33|0
1641859190000|2022-01-10 23:59:50|251.01|248.41|250.93|248.33|251.01|248.41|250.93|248.33|0
1641859200000|2022-01-11 00:00:00|250.76|248.16|250.93|248.33|250.93|248.33|250.76|248.16|0
1641859210000|2022-01-11 00:00:10|250.84|248.24|251.44|248.84|251.61|249.01|250.84|248.24|0
1641859220000|2022-01-11 00:00:20|251.61|249.01|251.95|249.35|251.95|249.35|251.61|249.01|0
1641859230000|2022-01-11 00:00:30|252.12|249.52|251.61|249.01|252.12|249.52|251.61|249.01|0
1641859240000|2022-01-11 00:00:40|251.44|248.84|251.44|248.84|251.44|248.84|251.44|248.84|0
1641859250000|2022-01-11 00:00:50|251.61|249.01|251.44|248.84|251.61|249.01|251.44|248.84|0
1641859260000|2022-01-11 00:01:00|251.61|249.01|251.86|249.26|251.86|249.26|251.61|249.01|0
1641859270000|2022-01-11 00:01:10|252.04|249.44|251.95|249.35|252.04|249.44|251.86|249.26|0
1641859280000|2022-01-11 00:01:20|251.78|249.18|251.27|248.67|251.78|249.18|251.27|248.67|0
1641859290000|2022-01-11 00:01:30|251.1|248.5|251.44|248.84|251.44|248.84|251.1|248.5|0
1641859300000|2022-01-11 00:01:40|251.27|248.67|251.27|248.67|251.44|248.84|251.27|248.67|0
1641859310000|2022-01-11 00:01:50|251.1|248.5|251.27|248.67|251.35|248.75|251.1|248.5|0
1641859320000|2022-01-11 00:02:00|251.1|248.5|251.27|248.67|251.44|248.84|251.1|248.5|0
1641859330000|2022-01-11 00:02:10|251.35|248.75|251.61|249.01|251.78|249.18|251.35|248.75|0
1641859340000|2022-01-11 00:02:20|251.52|248.92|251.78|249.18|251.78|249.18|251.52|248.92|0
1641859350000|2022-01-11 00:02:30|251.61|249.01|251.95|249.35|251.95|249.35|251.61|249.01|0
1641859360000|2022-01-11 00:02:40|251.78|249.18|252.03|249.43|252.03|249.43|251.78|249.18|0
1641859370000|2022-01-11 00:02:50|251.78|249.18|251.78|249.18|251.86|249.26|251.78|249.18|0
1641859380000|2022-01-11 00:03:00|251.69|249.09|251.78|249.18|251.78|249.18|251.69|249.09|0
1641859390000|2022-01-11 00:03:10|251.95|249.35|252.12|249.52|252.12|249.52|251.86|249.26|0
1641859400000|2022-01-11 00:03:20|252.03|249.43|252.03|249.43|252.03|249.43|252.03|249.43|0
1641859410000|2022-01-11 00:03:30|251.95|249.35|251.61|249.01|251.95|249.35|251.61|249.01|0
1641859430000|2022-01-11 00:03:50|251.95|249.35|252.03|249.43|252.03|249.43|251.86|249.26|0
1641859440000|2022-01-11 00:04:00|251.95|249.35|251.95|249.35|252.12|249.52|251.95|249.35|0
1641859450000|2022-01-11 00:04:10|252.12|249.52|251.95|249.35|252.12|249.52|251.95|249.35|0
1641859470000|2022-01-11 00:04:30|252.12|249.52|252.12|249.52|252.12|249.52|252.12|249.52|0
1641859480000|2022-01-11 00:04:40|252.29|249.69|252.29|249.69|252.29|249.69|252.29|249.69|0
1641859490000|2022-01-11 00:04:50|252.37|249.77|252.29|249.69|252.46|249.86|252.29|249.69|0
1641859500000|2022-01-11 00:05:00|252.46|249.86|252.46|249.86|252.63|250.03|252.46|249.86|0
1641859510000|2022-01-11 00:05:10|252.63|250.03|252.63|250.03|252.63|250.03|252.63|250.03|0
1641859520000|2022-01-11 00:05:20|252.8|250.2|252.8|250.2|252.8|250.2|252.8|250.2|0
1641859530000|2022-01-11 00:05:30|252.72|250.12|252.63|250.03|252.8|250.2|252.63|250.03|0
1641859540000|2022-01-11 00:05:40|252.8|250.2|252.72|250.12|252.8|250.2|252.72|250.12|0
1641859550000|2022-01-11 00:05:50|252.8|250.2|252.98|250.38|252.98|250.38|252.8|250.2|0
1641859560000|2022-01-11 00:06:00|253.15|250.55|252.63|250.03|253.15|250.55|252.63|250.03|0
1641859570000|2022-01-11 00:06:10|252.54|249.94|252.8|250.2|252.8|250.2|252.54|249.94|0
1641859580000|2022-01-11 00:06:20|252.97|250.37|252.97|250.37|252.97|250.37|252.97|250.37|0
1641859590000|2022-01-11 00:06:30|253.15|250.55|253.15|250.55|253.15|250.55|253.15|250.55|0
1641859600000|2022-01-11 00:06:40|252.97|250.37|253.15|250.55|253.15|250.55|252.97|250.37|0
1641859610000|2022-01-11 00:06:50|252.97|250.37|253.06|250.46|253.06|250.46|252.97|250.37|0
1641859620000|2022-01-11 00:07:00|252.97|250.37|252.97|250.37|252.97|250.37|252.97|250.37|0
1641859630000|2022-01-11 00:07:10|252.89|250.29|252.8|250.2|252.89|250.29|252.8|250.2|0
1641859640000|2022-01-11 00:07:20|252.63|250.03|252.29|249.69|252.63|250.03|252.29|249.69|0
1641859650000|2022-01-11 00:07:30|251.95|249.35|252.12|249.52|252.12|249.52|251.95|249.35|0
1641859670000|2022-01-11 00:07:50|252.29|249.69|252.29|249.69|252.29|249.69|252.29|249.69|0
1641859680000|2022-01-11 00:08:00|252.12|249.52|251.78|249.18|252.12|249.52|251.78|249.18|0
1641859690000|2022-01-11 00:08:10|251.61|249.01|251.61|249.01|251.61|249.01|251.61|249.01|0
1641859700000|2022-01-11 00:08:20|251.78|249.18|251.78|249.18|251.78|249.18|251.78|249.18|0
1641859710000|2022-01-11 00:08:30|251.95|249.35|252.12|249.52|252.12|249.52|251.95|249.35|0
1641859720000|2022-01-11 00:08:40|251.95|249.35|251.95|249.35|251.95|249.35|251.78|249.18|0
1641859730000|2022-01-11 00:08:50|251.27|248.67|251.26|248.66|251.27|248.67|251.26|248.66|0
1641859740000|2022-01-11 00:09:00|251.44|248.84|251.61|249.01|251.61|249.01|251.44|248.84|0
1641859750000|2022-01-11 00:09:10|251.52|248.92|251.44|248.84|251.52|248.92|251.44|248.84|0
1641859760000|2022-01-11 00:09:20|251.52|248.92|251.61|249.01|251.61|249.01|251.44|248.84|0
1641859770000|2022-01-11 00:09:30|251.69|249.09|251.69|249.09|251.78|249.18|251.69|249.09|0
1641859780000|2022-01-11 00:09:40|251.61|249.01|251.95|249.35|251.95|249.35|251.61|249.01|0
1641859790000|2022-01-11 00:09:50|251.78|249.18|251.95|249.35|251.95|249.35|251.78|249.18|0
1641859800000|2022-01-11 00:10:00|251.86|249.26|252.12|249.52|252.12|249.52|251.86|249.26|0
1641859810000|2022-01-11 00:10:10|252.2|249.6|251.78|249.18|252.2|249.6|251.78|249.18|0
1641859820000|2022-01-11 00:10:20|252.12|249.52|252.29|249.69|252.46|249.86|252.12|249.52|0
1641859830000|2022-01-11 00:10:30|252.12|249.52|252.12|249.52|252.12|249.52|252.12|249.52|0
1641859840000|2022-01-11 00:10:40|252.03|249.43|252.12|249.52|252.12|249.52|252.03|249.43|0
1641859850000|2022-01-11 00:10:50|252.29|249.69|251.95|249.35|252.29|249.69|251.95|249.35|0
1641859860000|2022-01-11 00:11:00|252.03|249.43|252.03|249.43|252.03|249.43|251.95|249.35|0
1641859870000|2022-01-11 00:11:10|252.12|249.52|252.12|249.52|252.2|249.6|252.12|249.52|0
1641859880000|2022-01-11 00:11:20|252.46|249.86|252.54|249.94|252.54|249.94|252.46|249.86|0
1641859890000|2022-01-11 00:11:30|252.46|249.86|252.63|250.03|252.63|250.03|252.46|249.86|0
1641859900000|2022-01-11 00:11:40|252.97|250.37|253.14|250.54|253.14|250.54|252.97|250.37|0
1641859910000|2022-01-11 00:11:50|253.05|250.45|253.14|250.54|253.22|250.62|253.05|250.45|0
1641859920000|2022-01-11 00:12:00|252.97|250.37|253.31|250.71|253.31|250.71|252.97|250.37|0
1641859930000|2022-01-11 00:12:10|253.14|250.54|253.31|250.71|253.48|250.88|253.14|250.54|0
1641859940000|2022-01-11 00:12:20|253.14|250.54|253.31|250.71|253.31|250.71|253.14|250.54|0
1641859950000|2022-01-11 00:12:30|253.22|250.62|252.97|250.37|253.22|250.62|252.97|250.37|0
1641859960000|2022-01-11 00:12:40|253.14|250.54|253.14|250.54|253.31|250.71|253.14|250.54|0
1641859970000|2022-01-11 00:12:50|253.31|250.71|253.05|250.45|253.31|250.71|253.05|250.45|0
1641859980000|2022-01-11 00:13:00|253.14|250.54|252.97|250.37|253.14|250.54|252.97|250.37|0
1641859990000|2022-01-11 00:13:10|253.14|250.54|253.22|250.62|253.31|250.71|253.14|250.54|0
1641860000000|2022-01-11 00:13:20|253.14|250.54|253.14|250.54|253.22|250.62|253.14|250.54|0
1641860010000|2022-01-11 00:13:30|253.31|250.71|253.14|250.54|253.31|250.71|253.14|250.54|0
1641860030000|2022-01-11 00:13:50|252.97|250.37|253.31|250.71|253.31|250.71|252.97|250.37|0
1641860040000|2022-01-11 00:14:00|253.14|250.54|253.31|250.71|253.31|250.71|253.14|250.54|0
1641860060000|2022-01-11 00:14:20|253.14|250.54|253.14|250.54|253.14|250.54|253.14|250.54|0
1641860070000|2022-01-11 00:14:30|253.31|250.71|253.22|250.62|253.31|250.71|253.22|250.62|0
1641860080000|2022-01-11 00:14:40|253.31|250.71|253.14|250.54|253.31|250.71|253.14|250.54|0
1641860090000|2022-01-11 00:14:50|253.05|250.45|253.14|250.54|253.14|250.54|253.05|250.45|0
1641860100000|2022-01-11 00:15:00|252.97|250.37|252.28|249.68|252.97|250.37|252.28|249.68|0
1641860110000|2022-01-11 00:15:10|252.11|249.51|251.43|248.83|252.11|249.51|251.43|248.83|0
1641860120000|2022-01-11 00:15:20|250.75|248.15|250.49|247.89|250.75|248.15|250.41|247.81|0
1641860130000|2022-01-11 00:15:30|250.58|247.98|250.66|248.06|250.92|248.32|250.58|247.98|0
1641860140000|2022-01-11 00:15:40|250.07|247.47|250.15|247.55|250.15|247.55|249.98|247.38|0
1641860150000|2022-01-11 00:15:50|250.41|247.81|250.58|247.98|250.75|248.15|250.24|247.64|0
1641860160000|2022-01-11 00:16:00|250.15|247.55|250.66|248.06|250.92|248.32|250.15|247.55|0
1641860170000|2022-01-11 00:16:10|250.75|248.15|250.92|248.32|250.92|248.32|250.75|248.15|0
1641860180000|2022-01-11 00:16:20|251.09|248.49|250.24|247.64|251.09|248.49|250.24|247.64|0
1641860190000|2022-01-11 00:16:30|250.07|247.47|250.24|247.64|250.24|247.64|249.9|247.3|0
1641860200000|2022-01-11 00:16:40|250.07|247.47|249.9|247.3|250.07|247.47|249.9|247.3|0
1641860210000|2022-01-11 00:16:50|249.73|247.13|249.9|247.3|249.9|247.3|249.73|247.13|0
1641860220000|2022-01-11 00:17:00|249.56|246.96|249.56|246.96|249.56|246.96|249.39|246.79|0
1641860230000|2022-01-11 00:17:10|249.22|246.62|248.88|246.28|249.22|246.62|248.88|246.28|0
1641860240000|2022-01-11 00:17:20|249.05|246.45|249.05|246.45|249.3|246.7|249.05|246.45|0
1641860250000|2022-01-11 00:17:30|248.88|246.28|249.05|246.45|249.05|246.45|248.88|246.28|0
1641860260000|2022-01-11 00:17:40|249.22|246.62|249.39|246.79|249.39|246.79|249.22|246.62|0
1641860270000|2022-01-11 00:17:50|249.22|246.62|249.22|246.62|249.39|246.79|249.22|246.62|0
1641860280000|2022-01-11 00:18:00|249.39|246.79|249.22|246.62|249.39|246.79|249.22|246.62|0
1641860290000|2022-01-11 00:18:10|249.13|246.53|249.39|246.79|249.39|246.79|249.13|246.53|0
1641860300000|2022-01-11 00:18:20|249.47|246.87|249.56|246.96|249.56|246.96|249.39|246.79|0
1641860310000|2022-01-11 00:18:30|249.81|247.21|249.56|246.96|249.9|247.3|249.56|246.96|0
1641860320000|2022-01-11 00:18:40|249.47|246.87|249.39|246.79|249.47|246.87|249.39|246.79|0
1641860330000|2022-01-11 00:18:50|249.56|246.96|249.39|246.79|249.56|246.96|249.39|246.79|0
1641860340000|2022-01-11 00:19:00|249.22|246.62|249.22|246.62|249.47|246.87|249.22|246.62|0
1641860350000|2022-01-11 00:19:10|249.05|246.45|249.13|246.53|249.13|246.53|249.05|246.45|0
1641860360000|2022-01-11 00:19:20|249.05|246.45|248.71|246.11|249.22|246.62|248.71|246.11|0
1641860370000|2022-01-11 00:19:30|248.28|245.68|248.54|245.94|248.54|245.94|248.28|245.68|0
1641860380000|2022-01-11 00:19:40|248.03|245.43|248.37|245.77|248.37|245.77|248.03|245.43|0
1641860390000|2022-01-11 00:19:50|248.2|245.6|248.2|245.6|248.2|245.6|248.2|245.6|0
1641860400000|2022-01-11 00:20:00|248.03|245.43|248.2|245.6|248.2|245.6|248.03|245.43|0
1641860410000|2022-01-11 00:20:10|248.37|245.77|248.54|245.94|248.54|245.94|248.37|245.77|0
1641860420000|2022-01-11 00:20:20|248.71|246.11|248.88|246.28|249.04|246.44|248.71|246.11|0
1641860430000|2022-01-11 00:20:30|249.04|246.44|248.71|246.11|249.04|246.44|248.71|246.11|0
1641860440000|2022-01-11 00:20:40|248.88|246.28|248.71|246.11|248.88|246.28|248.71|246.11|0
1641860450000|2022-01-11 00:20:50|248.87|246.27|248.54|245.94|248.87|246.27|248.54|245.94|0
1641860460000|2022-01-11 00:21:00|248.71|246.11|248.71|246.11|248.79|246.19|248.71|246.11|0
1641860470000|2022-01-11 00:21:10|248.54|245.94|248.62|246.02|248.7|246.1|248.54|245.94|0
1641860480000|2022-01-11 00:21:20|248.7|246.1|248.87|246.27|249.04|246.44|248.7|246.1|0
1641860490000|2022-01-11 00:21:30|248.79|246.19|248.54|245.94|248.79|246.19|248.54|245.94|0
1641860500000|2022-01-11 00:21:40|248.53|245.93|248.53|245.93|248.53|245.93|248.53|245.93|0
1641860510000|2022-01-11 00:21:50|248.7|246.1|248.53|245.93|248.7|246.1|248.53|245.93|0
1641860520000|2022-01-11 00:22:00|248.7|246.1|248.7|246.1|248.7|246.1|248.7|246.1|0
1641860530000|2022-01-11 00:22:10|248.87|246.27|248.87|246.27|248.87|246.27|248.79|246.19|0
1641860540000|2022-01-11 00:22:20|248.79|246.19|248.7|246.1|248.79|246.19|248.7|246.1|0
1641860550000|2022-01-11 00:22:30|248.53|245.93|248.53|245.93|248.53|245.93|248.53|245.93|0
1641860560000|2022-01-11 00:22:40|248.36|245.76|248.36|245.76|248.53|245.93|248.36|245.76|0
1641860570000|2022-01-11 00:22:50|248.28|245.68|248.19|245.59|248.36|245.76|248.19|245.59|0
1641860580000|2022-01-11 00:23:00|247.94|245.34|247.86|245.26|247.94|245.34|247.86|245.26|0
1641860600000|2022-01-11 00:23:20|247.69|245.09|247.18|244.58|247.69|245.09|247.01|244.41|0
1641860610000|2022-01-11 00:23:30|246.84|244.24|246.67|244.07|246.84|244.24|246.67|244.07|0
1641860620000|2022-01-11 00:23:40|246.84|244.24|246.33|243.73|246.84|244.24|246.33|243.73|0
1641860630000|2022-01-11 00:23:50|246.67|244.07|246.84|244.24|247.01|244.41|246.67|244.07|0
1641860640000|2022-01-11 00:24:00|246.92|244.32|246.84|244.24|246.92|244.32|246.75|244.15|0
1641860650000|2022-01-11 00:24:10|246.67|244.07|246.67|244.07|246.67|244.07|246.5|243.9|0
1641860660000|2022-01-11 00:24:20|246.5|243.9|246.5|243.9|246.5|243.9|246.33|243.73|0
1641860670000|2022-01-11 00:24:30|246.16|243.56|246.16|243.56|246.33|243.73|246.16|243.56|0
1641860680000|2022-01-11 00:24:40|246|243.4|246.33|243.73|246.33|243.73|246|243.4|0
1641860690000|2022-01-11 00:24:50|246.16|243.56|246.16|243.56|246.5|243.9|246.16|243.56|0
1641860700000|2022-01-11 00:25:00|246.33|243.73|246.67|244.07|246.67|244.07|246.33|243.73|0
1641860710000|2022-01-11 00:25:10|246.75|244.15|246.84|244.24|246.84|244.24|246.67|244.07|0
1641860720000|2022-01-11 00:25:20|247.01|244.41|247.01|244.41|247.18|244.58|247.01|244.41|0
1641860730000|2022-01-11 00:25:30|247.18|244.58|247.52|244.92|247.52|244.92|247.18|244.58|0
1641860740000|2022-01-11 00:25:40|247.35|244.75|247.52|244.92|247.52|244.92|247.35|244.75|0
1641860750000|2022-01-11 00:25:50|247.43|244.83|247.52|244.92|247.68|245.08|247.43|244.83|0
1641860760000|2022-01-11 00:26:00|247.43|244.83|247.85|245.25|247.85|245.25|247.43|244.83|0
1641860770000|2022-01-11 00:26:10|248.02|245.42|247.85|245.25|248.02|245.42|247.85|245.25|0
1641860780000|2022-01-11 00:26:20|247.68|245.08|247.93|245.33|247.93|245.33|247.68|245.08|0
1641860790000|2022-01-11 00:26:30|248.02|245.42|247.85|245.25|248.02|245.42|247.68|245.08|0
1641860800000|2022-01-11 00:26:40|247.93|245.33|248.19|245.59|248.19|245.59|247.93|245.33|0
1641860810000|2022-01-11 00:26:50|247.85|245.25|247.85|245.25|247.85|245.25|247.85|245.25|0
1641860820000|2022-01-11 00:27:00|248.02|245.42|247.85|245.25|248.02|245.42|247.85|245.25|0
1641860830000|2022-01-11 00:27:10|247.68|245.08|247.68|245.08|247.68|245.08|247.68|245.08|0
1641860840000|2022-01-11 00:27:20|247.6|245|247.6|245|247.6|245|247.6|245|0
1641860850000|2022-01-11 00:27:30|247.68|245.08|247.68|245.08|247.68|245.08|247.68|245.08|0
1641860860000|2022-01-11 00:27:40|247.51|244.91|247.51|244.91|247.51|244.91|247.51|244.91|0
1641860870000|2022-01-11 00:27:50|247.6|245|247.6|245|247.68|245.08|247.6|245|0
1641860880000|2022-01-11 00:28:00|247.68|245.08|247.34|244.74|247.68|245.08|247.34|244.74|0
1641860900000|2022-01-11 00:28:20|247.51|244.91|247.34|244.74|247.51|244.91|247.34|244.74|0
1641860910000|2022-01-11 00:28:30|247.43|244.83|247.01|244.41|247.43|244.83|247.01|244.41|0
1641860920000|2022-01-11 00:28:40|246.84|244.24|246.84|244.24|246.84|244.24|246.84|244.24|0
1641860930000|2022-01-11 00:28:50|247.01|244.41|247.01|244.41|247.01|244.41|247.01|244.41|0
1641860940000|2022-01-11 00:29:00|247.26|244.66|247.01|244.41|247.26|244.66|247.01|244.41|0
1641860950000|2022-01-11 00:29:10|247.17|244.57|246.84|244.24|247.26|244.66|246.84|244.24|0
1641860970000|2022-01-11 00:29:30|247.01|244.41|247.01|244.41|247.01|244.41|247.01|244.41|0
1641860980000|2022-01-11 00:29:40|247.17|244.57|247.01|244.41|247.17|244.57|247.01|244.41|0
1641860990000|2022-01-11 00:29:50|246.67|244.07|246.5|243.9|246.67|244.07|246.5|243.9|0
1641861000000|2022-01-11 00:30:00|246.41|243.81|245.99|243.39|246.41|243.81|245.99|243.39|0
1641861010000|2022-01-11 00:30:10|246.16|243.56|246.16|243.56|246.16|243.56|246.16|243.56|0
1641861020000|2022-01-11 00:30:20|245.99|243.39|245.82|243.22|245.99|243.39|245.82|243.22|0
1641861030000|2022-01-11 00:30:30|246.16|243.56|246.16|243.56|246.16|243.56|245.99|243.39|0
1641861040000|2022-01-11 00:30:40|246.33|243.73|246.33|243.73|246.33|243.73|246.24|243.64|0
1641861050000|2022-01-11 00:30:50|246.5|243.9|246.58|243.98|246.58|243.98|246.33|243.73|0
1641861060000|2022-01-11 00:31:00|246.5|243.9|245.99|243.39|246.5|243.9|245.99|243.39|0
1641861070000|2022-01-11 00:31:10|246.33|243.73|246.5|243.9|246.5|243.9|246.33|243.73|0
1641861080000|2022-01-11 00:31:20|246.33|243.73|246.33|243.73|246.33|243.73|246.16|243.56|0
1641861090000|2022-01-11 00:31:30|246.41|243.81|246.5|243.9|246.5|243.9|246.33|243.73|0
1641861100000|2022-01-11 00:31:40|246.67|244.07|246.41|243.81|246.67|244.07|246.41|243.81|0
1641861110000|2022-01-11 00:31:50|246.33|243.73|246.33|243.73|246.33|243.73|246.33|243.73|0
1641861120000|2022-01-11 00:32:00|246.16|243.56|246.67|244.07|246.67|244.07|246.16|243.56|0
1641861130000|2022-01-11 00:32:10|246.75|244.15|246.92|244.32|246.92|244.32|246.75|244.15|0
1641861140000|2022-01-11 00:32:20|246.83|244.23|246.83|244.23|246.83|244.23|246.67|244.07|0
1641861150000|2022-01-11 00:32:30|246.5|243.9|246.41|243.81|246.5|243.9|246.33|243.73|0
1641861160000|2022-01-11 00:32:40|246.5|243.9|246.66|244.06|246.75|244.15|246.5|243.9|0
1641861170000|2022-01-11 00:32:50|246.83|244.23|246.66|244.06|246.83|244.23|246.66|244.06|0
1641861180000|2022-01-11 00:33:00|246.83|244.23|246.58|243.98|246.83|244.23|246.58|243.98|0
1641861190000|2022-01-11 00:33:10|246.5|243.9|246.33|243.73|246.5|243.9|246.33|243.73|0
1641861200000|2022-01-11 00:33:20|246.5|243.9|246.41|243.81|246.5|243.9|246.41|243.81|0
1641861210000|2022-01-11 00:33:30|246.5|243.9|246.66|244.06|246.66|244.06|246.33|243.73|0
1641861220000|2022-01-11 00:33:40|246.5|243.9|246.33|243.73|246.5|243.9|246.33|243.73|0
1641861230000|2022-01-11 00:33:50|246.58|243.98|246.58|243.98|246.58|243.98|246.58|243.98|0
1641861240000|2022-01-11 00:34:00|246.5|243.9|246.49|243.89|246.5|243.9|246.33|243.73|0
1641861250000|2022-01-11 00:34:10|246.66|244.06|246.66|244.06|246.66|244.06|246.66|244.06|0
1641861260000|2022-01-11 00:34:20|246.83|244.23|246.66|244.06|246.83|244.23|246.66|244.06|0
1641861270000|2022-01-11 00:34:30|246.58|243.98|246.66|244.06|246.66|244.06|246.58|243.98|0
1641861280000|2022-01-11 00:34:40|246.83|244.23|246.58|243.98|246.83|244.23|246.58|243.98|0
1641861290000|2022-01-11 00:34:50|246.66|244.06|246.66|244.06|246.83|244.23|246.66|244.06|0
1641861300000|2022-01-11 00:35:00|246.41|243.81|246.33|243.73|246.41|243.81|246.33|243.73|0
1641861310000|2022-01-11 00:35:10|246.49|243.89|246.66|244.06|246.66|244.06|246.49|243.89|0
1641861320000|2022-01-11 00:35:20|246.83|244.23|246.83|244.23|246.83|244.23|246.83|244.23|0
1641861330000|2022-01-11 00:35:30|246.91|244.31|247.34|244.74|247.34|244.74|246.91|244.31|0
1641861340000|2022-01-11 00:35:40|247.25|244.65|247.17|244.57|247.25|244.65|247.08|244.48|0
1641861350000|2022-01-11 00:35:50|247.34|244.74|247.34|244.74|247.34|244.74|247.25|244.65|0
1641861360000|2022-01-11 00:36:00|247.51|244.91|247.34|244.74|247.51|244.91|247.34|244.74|0
1641861370000|2022-01-11 00:36:10|247.42|244.82|247.68|245.08|247.68|245.08|247.42|244.82|0
1641861380000|2022-01-11 00:36:20|247.85|245.25|247.85|245.25|247.85|245.25|247.85|245.25|0
1641861390000|2022-01-11 00:36:30|248.02|245.42|248.02|245.42|248.1|245.5|248.02|245.42|0
1641861400000|2022-01-11 00:36:40|248.18|245.58|248.18|245.58|248.18|245.58|248.18|245.58|0
1641861410000|2022-01-11 00:36:50|248.35|245.75|248.69|246.09|248.69|246.09|248.35|245.75|0
1641861420000|2022-01-11 00:37:00|248.35|245.75|248.35|245.75|248.35|245.75|248.27|245.67|0
1641861430000|2022-01-11 00:37:10|248.52|245.92|248.35|245.75|248.52|245.92|248.35|245.75|0
1641861440000|2022-01-11 00:37:20|248.18|245.58|248.18|245.58|248.18|245.58|248.18|245.58|0
1641861450000|2022-01-11 00:37:30|248.01|245.41|248.18|245.58|248.18|245.58|248.01|245.41|0
1641861460000|2022-01-11 00:37:40|248.1|245.5|248.18|245.58|248.18|245.58|248.1|245.5|0
1641861470000|2022-01-11 00:37:50|248.01|245.41|248.01|245.41|248.1|245.5|248.01|245.41|0
1641861480000|2022-01-11 00:38:00|247.85|245.25|247.85|245.25|248.01|245.41|247.85|245.25|0
1641861490000|2022-01-11 00:38:10|247.68|245.08|247.76|245.16|247.76|245.16|247.68|245.08|0
1641861500000|2022-01-11 00:38:20|247.68|245.08|247.68|245.08|247.68|245.08|247.51|244.91|0
1641861510000|2022-01-11 00:38:30|247.84|245.24|247.68|245.08|247.84|245.24|247.68|245.08|0
1641861520000|2022-01-11 00:38:40|247.59|244.99|247.51|244.91|247.68|245.08|247.51|244.91|0
1641861530000|2022-01-11 00:38:50|247.59|244.99|247.59|244.99|247.59|244.99|247.59|244.99|0
1641861540000|2022-01-11 00:39:00|247.51|244.91|247.51|244.91|247.51|244.91|247.51|244.91|0
1641861560000|2022-01-11 00:39:20|247.59|244.99|247.51|244.91|247.59|244.99|247.51|244.91|0
1641861570000|2022-01-11 00:39:30|247.59|244.99|248.01|245.41|248.01|245.41|247.59|244.99|0
1641861580000|2022-01-11 00:39:40|248.18|245.58|248.18|245.58|248.18|245.58|248.18|245.58|0
1641861590000|2022-01-11 00:39:50|248.52|245.92|248.69|246.09|248.69|246.09|248.52|245.92|0
1641861600000|2022-01-11 00:40:00|248.77|246.17|248.77|246.17|248.86|246.26|248.77|246.17|0
1641861610000|2022-01-11 00:40:10|248.52|245.92|248.52|245.92|248.52|245.92|248.52|245.92|0
1641861620000|2022-01-11 00:40:20|248.6|246|248.52|245.92|248.6|246|248.52|245.92|0
1641861630000|2022-01-11 00:40:30|248.6|246|248.52|245.92|248.6|246|248.52|245.92|0
1641861650000|2022-01-11 00:40:50|248.69|246.09|248.52|245.92|248.69|246.09|248.52|245.92|0
1641861660000|2022-01-11 00:41:00|248.6|246|248.69|246.09|248.69|246.09|248.6|246|0
1641861670000|2022-01-11 00:41:10|248.52|245.92|248.35|245.75|248.52|245.92|248.35|245.75|0
1641861680000|2022-01-11 00:41:20|248.52|245.92|248.69|246.09|248.69|246.09|248.52|245.92|0
1641861690000|2022-01-11 00:41:30|248.52|245.92|248.52|245.92|248.52|245.92|248.52|245.92|0
1641861700000|2022-01-11 00:41:40|248.69|246.09|248.69|246.09|248.69|246.09|248.69|246.09|0
1641861710000|2022-01-11 00:41:50|248.86|246.26|248.86|246.26|248.86|246.26|248.86|246.26|0
1641861720000|2022-01-11 00:42:00|249.03|246.43|249.03|246.43|249.03|246.43|249.03|246.43|0
1641861740000|2022-01-11 00:42:20|249.2|246.6|250.05|247.45|250.05|247.45|249.2|246.6|0
1641861750000|2022-01-11 00:42:30|250.22|247.62|249.71|247.11|250.22|247.62|249.71|247.11|0
1641861760000|2022-01-11 00:42:40|249.88|247.28|249.88|247.28|249.88|247.28|249.71|247.11|0
1641861770000|2022-01-11 00:42:50|250.13|247.53|249.88|247.28|250.13|247.53|249.88|247.28|0
1641861780000|2022-01-11 00:43:00|249.71|247.11|249.71|247.11|249.88|247.28|249.71|247.11|0
1641861790000|2022-01-11 00:43:10|249.88|247.28|249.96|247.36|249.96|247.36|249.88|247.28|0
1641861800000|2022-01-11 00:43:20|250.05|247.45|250.05|247.45|250.05|247.45|250.05|247.45|0
1641861810000|2022-01-11 00:43:30|249.88|247.28|249.88|247.28|250.05|247.45|249.88|247.28|0
1641861830000|2022-01-11 00:43:50|249.96|247.36|250.22|247.62|250.22|247.62|249.96|247.36|0
1641861840000|2022-01-11 00:44:00|250.13|247.53|250.3|247.7|250.3|247.7|250.13|247.53|0
1641861850000|2022-01-11 00:44:10|250.22|247.62|250.22|247.62|250.22|247.62|250.22|247.62|0
1641861860000|2022-01-11 00:44:20|250.05|247.45|250.05|247.45|250.22|247.62|250.05|247.45|0
1641861870000|2022-01-11 00:44:30|250.22|247.62|250.22|247.62|250.22|247.62|250.22|247.62|0
1641861880000|2022-01-11 00:44:40|250.13|247.53|250.13|247.53|250.13|247.53|250.05|247.45|0
1641861890000|2022-01-11 00:44:50|250.22|247.62|250.3|247.7|250.39|247.79|250.22|247.62|0
1641861900000|2022-01-11 00:45:00|250.22|247.62|250.3|247.7|250.3|247.7|250.22|247.62|0
1641861910000|2022-01-11 00:45:10|250.22|247.62|250.39|247.79|250.39|247.79|250.22|247.62|0
1641861920000|2022-01-11 00:45:20|250.73|248.13|250.73|248.13|250.73|248.13|250.73|248.13|0
1641861940000|2022-01-11 00:45:40|250.56|247.96|250.73|248.13|250.73|248.13|250.56|247.96|0
1641861950000|2022-01-11 00:45:50|250.9|248.3|250.9|248.3|250.9|248.3|250.73|248.13|0
1641861960000|2022-01-11 00:46:00|250.81|248.21|250.64|248.04|250.9|248.3|250.64|248.04|0
1641861970000|2022-01-11 00:46:10|250.56|247.96|251.07|248.47|251.07|248.47|250.56|247.96|0
1641861980000|2022-01-11 00:46:20|250.81|248.21|250.9|248.3|250.9|248.3|250.73|248.13|0
1641861990000|2022-01-11 00:46:30|251.07|248.47|251.07|248.47|251.24|248.64|251.07|248.47|0
1641862000000|2022-01-11 00:46:40|250.98|248.38|250.9|248.3|250.98|248.38|250.9|248.3|0
1641862010000|2022-01-11 00:46:50|251.07|248.47|250.9|248.3|251.07|248.47|250.9|248.3|0
1641862020000|2022-01-11 00:47:00|250.81|248.21|250.81|248.21|250.9|248.3|250.81|248.21|0
1641862030000|2022-01-11 00:47:10|250.9|248.3|250.9|248.3|251.07|248.47|250.81|248.21|0
1641862050000|2022-01-11 00:47:30|250.73|248.13|250.73|248.13|250.73|248.13|250.73|248.13|0
1641862060000|2022-01-11 00:47:40|250.56|247.96|250.73|248.13|250.73|248.13|250.56|247.96|0
1641862070000|2022-01-11 00:47:50|250.56|247.96|250.56|247.96|250.73|248.13|250.56|247.96|0
1641862080000|2022-01-11 00:48:00|250.38|247.78|250.38|247.78|250.38|247.78|250.21|247.61|0
1641862090000|2022-01-11 00:48:10|250.47|247.87|250.38|247.78|250.47|247.87|250.38|247.78|0
1641862100000|2022-01-11 00:48:20|250.21|247.61|250.38|247.78|250.38|247.78|250.21|247.61|0
1641862110000|2022-01-11 00:48:30|250.3|247.7|250.3|247.7|250.3|247.7|250.21|247.61|0
1641862120000|2022-01-11 00:48:40|250.21|247.61|250.21|247.61|250.21|247.61|250.21|247.61|0
1641862130000|2022-01-11 00:48:50|250.04|247.44|250.04|247.44|250.13|247.53|250.04|247.44|0
1641862140000|2022-01-11 00:49:00|249.87|247.27|250.04|247.44|250.04|247.44|249.87|247.27|0
1641862180000|2022-01-11 00:49:40|249.87|247.27|249.87|247.27|249.87|247.27|249.87|247.27|0
1641862200000|2022-01-11 00:50:00|249.78|247.18|249.7|247.1|249.87|247.27|249.7|247.1|0
1641862210000|2022-01-11 00:50:10|249.53|246.93|249.36|246.76|249.53|246.93|249.36|246.76|0
1641862220000|2022-01-11 00:50:20|249.44|246.84|249.53|246.93|249.53|246.93|249.44|246.84|0
1641862230000|2022-01-11 00:50:30|249.7|247.1|249.7|247.1|249.7|247.1|249.61|247.01|0
1641862240000|2022-01-11 00:50:40|249.87|247.27|249.78|247.18|249.87|247.27|249.78|247.18|0
1641862250000|2022-01-11 00:50:50|249.7|247.1|249.7|247.1|249.7|247.1|249.61|247.01|0
1641862260000|2022-01-11 00:51:00|249.87|247.27|249.87|247.27|249.95|247.35|249.87|247.27|0
1641862270000|2022-01-11 00:51:10|249.7|247.1|249.7|247.1|249.7|247.1|249.7|247.1|0
1641862280000|2022-01-11 00:51:20|249.87|247.27|249.87|247.27|249.87|247.27|249.87|247.27|0
1641862290000|2022-01-11 00:51:30|249.78|247.18|249.87|247.27|249.87|247.27|249.78|247.18|0
1641862300000|2022-01-11 00:51:40|250.21|247.61|250.21|247.61|250.21|247.61|250.21|247.61|0
1641862320000|2022-01-11 00:52:00|250.38|247.78|250.72|248.12|250.72|248.12|250.38|247.78|0
1641862330000|2022-01-11 00:52:10|250.89|248.29|251.06|248.46|251.06|248.46|250.89|248.29|0
1641862340000|2022-01-11 00:52:20|250.89|248.29|250.89|248.29|250.89|248.29|250.89|248.29|0
1641862350000|2022-01-11 00:52:30|250.72|248.12|250.72|248.12|250.72|248.12|250.72|248.12|0
1641862360000|2022-01-11 00:52:40|250.89|248.29|250.89|248.29|250.97|248.37|250.89|248.29|0
1641862370000|2022-01-11 00:52:50|250.72|248.12|250.89|248.29|250.89|248.29|250.72|248.12|0
1641862380000|2022-01-11 00:53:00|251.06|248.46|251.06|248.46|251.06|248.46|250.97|248.37|0
1641862390000|2022-01-11 00:53:10|250.89|248.29|250.72|248.12|250.97|248.37|250.72|248.12|0
1641862400000|2022-01-11 00:53:20|250.89|248.29|250.89|248.29|250.89|248.29|250.89|248.29|0
1641862410000|2022-01-11 00:53:30|251.06|248.46|251.06|248.46|251.23|248.63|251.06|248.46|0
1641862420000|2022-01-11 00:53:40|250.89|248.29|250.89|248.29|250.97|248.37|250.89|248.29|0
1641862430000|2022-01-11 00:53:50|250.97|248.37|251.06|248.46|251.06|248.46|250.97|248.37|0
1641862440000|2022-01-11 00:54:00|251.14|248.54|250.97|248.37|251.23|248.63|250.97|248.37|0
1641862450000|2022-01-11 00:54:10|251.06|248.46|250.89|248.29|251.06|248.46|250.89|248.29|0
1641862460000|2022-01-11 00:54:20|251.06|248.46|250.89|248.29|251.06|248.46|250.89|248.29|0
1641862470000|2022-01-11 00:54:30|251.06|248.46|251.23|248.63|251.23|248.63|251.06|248.46|0
1641862480000|2022-01-11 00:54:40|251.14|248.54|251.23|248.63|251.23|248.63|251.14|248.54|0
1641862490000|2022-01-11 00:54:50|251.31|248.71|251.4|248.8|251.4|248.8|251.23|248.63|0
1641862500000|2022-01-11 00:55:00|251.48|248.88|251.91|249.31|251.91|249.31|251.48|248.88|0
1641862510000|2022-01-11 00:55:10|251.83|249.23|251.74|249.14|251.91|249.31|251.74|249.14|0
1641862520000|2022-01-11 00:55:20|251.83|249.23|251.74|249.14|251.83|249.23|251.65|249.05|0
1641862530000|2022-01-11 00:55:30|251.91|249.31|251.91|249.31|251.91|249.31|251.91|249.31|0
1641862540000|2022-01-11 00:55:40|251.74|249.14|251.91|249.31|251.91|249.31|251.74|249.14|0
1641862550000|2022-01-11 00:55:50|252|249.4|251.74|249.14|252|249.4|251.74|249.14|0
1641862560000|2022-01-11 00:56:00|251.57|248.97|252.08|249.48|252.08|249.48|251.57|248.97|0
1641862570000|2022-01-11 00:56:10|251.91|249.31|251.91|249.31|251.91|249.31|251.91|249.31|0
1641862580000|2022-01-11 00:56:20|252.08|249.48|252.08|249.48|252.08|249.48|252.08|249.48|0
1641862590000|2022-01-11 00:56:30|251.91|249.31|251.91|249.31|251.91|249.31|251.91|249.31|0
1641862600000|2022-01-11 00:56:40|251.74|249.14|251.91|249.31|251.91|249.31|251.74|249.14|0
1641862610000|2022-01-11 00:56:50|251.82|249.22|251.74|249.14|251.82|249.22|251.74|249.14|0
1641862630000|2022-01-11 00:57:10|251.57|248.97|251.74|249.14|251.74|249.14|251.57|248.97|0
1641862640000|2022-01-11 00:57:20|251.91|249.31|252.25|249.65|252.25|249.65|251.91|249.31|0
1641862650000|2022-01-11 00:57:30|251.99|249.39|251.99|249.39|252.08|249.48|251.99|249.39|0
1641862660000|2022-01-11 00:57:40|251.91|249.31|251.74|249.14|251.91|249.31|251.74|249.14|0
1641862670000|2022-01-11 00:57:50|251.91|249.31|251.91|249.31|251.91|249.31|251.91|249.31|0
1641862680000|2022-01-11 00:58:00|252.08|249.48|252.25|249.65|252.25|249.65|252.08|249.48|0
1641862690000|2022-01-11 00:58:10|252.08|249.48|252.16|249.56|252.16|249.56|252.08|249.48|0
1641862700000|2022-01-11 00:58:20|252.08|249.48|252.08|249.48|252.08|249.48|251.91|249.31|0
1641862710000|2022-01-11 00:58:30|251.99|249.39|252.16|249.56|252.16|249.56|251.91|249.31|0
1641862720000|2022-01-11 00:58:40|252.25|249.65|252.08|249.48|252.25|249.65|252.08|249.48|0
1641862730000|2022-01-11 00:58:50|251.91|249.31|252.08|249.48|252.08|249.48|251.91|249.31|0
1641862740000|2022-01-11 00:59:00|252.16|249.56|252.16|249.56|252.25|249.65|252.16|249.56|0
1641862750000|2022-01-11 00:59:10|252.25|249.65|251.74|249.14|252.25|249.65|251.74|249.14|0
1641862760000|2022-01-11 00:59:20|251.91|249.31|252.25|249.65|252.25|249.65|251.91|249.31|0
1641862770000|2022-01-11 00:59:30|252.16|249.56|252.08|249.48|252.16|249.56|252.08|249.48|0
1641862780000|2022-01-11 00:59:40|252.25|249.65|252.16|249.56|252.25|249.65|252.16|249.56|0
1641862790000|2022-01-11 00:59:50|252.25|249.65|251.74|249.14|252.25|249.65|251.74|249.14|0
1641862800000|2022-01-11 01:00:00|251.91|249.31|251.99|249.39|251.99|249.39|251.91|249.31|0
1641862810000|2022-01-11 01:00:10|252.25|249.65|252.25|249.65|252.25|249.65|252.25|249.65|0
1641862820000|2022-01-11 01:00:20|252.16|249.56|252.16|249.56|252.16|249.56|252.16|249.56|0
1641862830000|2022-01-11 01:00:30|252.08|249.48|252.08|249.48|252.08|249.48|252.08|249.48|0
1641862840000|2022-01-11 01:00:40|251.91|249.31|251.57|248.97|251.91|249.31|251.57|248.97|0
1641862850000|2022-01-11 01:00:50|251.4|248.8|251.23|248.63|251.4|248.8|251.23|248.63|0
1641862860000|2022-01-11 01:01:00|251.06|248.46|250.89|248.29|251.06|248.46|250.89|248.29|0
1641862870000|2022-01-11 01:01:10|251.06|248.46|251.23|248.63|251.23|248.63|251.06|248.46|0
1641862890000|2022-01-11 01:01:30|251.4|248.8|250.97|248.37|251.4|248.8|250.97|248.37|0
1641862900000|2022-01-11 01:01:40|250.89|248.29|250.72|248.12|250.89|248.29|250.72|248.12|0
1641862910000|2022-01-11 01:01:50|250.63|248.03|250.72|248.12|250.72|248.12|250.54|247.94|0
1641862920000|2022-01-11 01:02:00|250.54|247.94|250.29|247.69|250.54|247.94|250.29|247.69|0
1641862930000|2022-01-11 01:02:10|250.54|247.94|250.37|247.77|250.54|247.94|250.37|247.77|0
1641862940000|2022-01-11 01:02:20|250.54|247.94|250.37|247.77|250.54|247.94|250.37|247.77|0
1641862950000|2022-01-11 01:02:30|250.54|247.94|250.37|247.77|250.54|247.94|250.37|247.77|0
1641862960000|2022-01-11 01:02:40|250.54|247.94|250.54|247.94|250.54|247.94|250.54|247.94|0
1641862970000|2022-01-11 01:02:50|250.2|247.6|250.54|247.94|250.54|247.94|250.2|247.6|0
1641862980000|2022-01-11 01:03:00|250.63|248.03|250.71|248.11|250.71|248.11|250.63|248.03|0
1641862990000|2022-01-11 01:03:10|250.8|248.2|251.05|248.45|251.06|248.46|250.8|248.2|0
1641863000000|2022-01-11 01:03:20|251.23|248.63|251.4|248.8|251.4|248.8|251.23|248.63|0
1641863010000|2022-01-11 01:03:30|251.23|248.63|251.31|248.71|251.4|248.8|251.23|248.63|0
1641863020000|2022-01-11 01:03:40|251.4|248.8|251.4|248.8|251.57|248.97|251.4|248.8|0
1641863040000|2022-01-11 01:04:00|251.57|248.97|251.48|248.88|251.57|248.97|251.4|248.8|0
1641863050000|2022-01-11 01:04:10|251.4|248.8|251.22|248.62|251.4|248.8|251.22|248.62|0
1641863060000|2022-01-11 01:04:20|251.05|248.45|251.05|248.45|251.05|248.45|250.97|248.37|0
1641863070000|2022-01-11 01:04:30|251.22|248.62|251.14|248.54|251.22|248.62|251.05|248.45|0
1641863080000|2022-01-11 01:04:40|251.05|248.45|251.05|248.45|251.22|248.62|251.05|248.45|0
1641863090000|2022-01-11 01:04:50|251.22|248.62|250.88|248.28|251.22|248.62|250.88|248.28|0
1641863100000|2022-01-11 01:05:00|250.97|248.37|251.22|248.62|251.22|248.62|250.97|248.37|0
1641863110000|2022-01-11 01:05:10|251.05|248.45|251.14|248.54|251.14|248.54|251.05|248.45|0
1641863120000|2022-01-11 01:05:20|251.05|248.45|251.22|248.62|251.22|248.62|250.96|248.36|0
1641863130000|2022-01-11 01:05:30|251.57|248.97|251.48|248.88|251.57|248.97|251.48|248.88|0
1641863140000|2022-01-11 01:05:40|251.56|248.96|251.31|248.71|251.56|248.96|251.31|248.71|0
1641863150000|2022-01-11 01:05:50|251.39|248.79|251.48|248.88|251.48|248.88|251.31|248.71|0
1641863160000|2022-01-11 01:06:00|251.56|248.96|251.39|248.79|251.56|248.96|251.39|248.79|0
1641863170000|2022-01-11 01:06:10|251.05|248.45|251.05|248.45|251.05|248.45|250.88|248.28|0
1641863180000|2022-01-11 01:06:20|250.88|248.28|250.88|248.28|250.88|248.28|250.88|248.28|0
1641863190000|2022-01-11 01:06:30|250.96|248.36|250.96|248.36|251.05|248.45|250.96|248.36|0
1641863200000|2022-01-11 01:06:40|250.88|248.28|251.05|248.45|251.05|248.45|250.88|248.28|0
1641863210000|2022-01-11 01:06:50|250.88|248.28|250.96|248.36|251.05|248.45|250.88|248.28|0
1641863220000|2022-01-11 01:07:00|251.05|248.45|251.13|248.53|251.13|248.53|250.88|248.28|0
1641863230000|2022-01-11 01:07:10|251.05|248.45|251.22|248.62|251.22|248.62|250.88|248.28|0
1641863240000|2022-01-11 01:07:20|251.39|248.79|251.39|248.79|251.39|248.79|251.39|248.79|0
1641863250000|2022-01-11 01:07:30|251.56|248.96|251.56|248.96|251.56|248.96|251.56|248.96|0
1641863260000|2022-01-11 01:07:40|251.65|249.05|251.65|249.05|251.65|249.05|251.65|249.05|0
1641863270000|2022-01-11 01:07:50|251.56|248.96|251.39|248.79|251.56|248.96|251.39|248.79|0
1641863280000|2022-01-11 01:08:00|251.3|248.7|251.22|248.62|251.3|248.7|251.22|248.62|0
1641863300000|2022-01-11 01:08:20|251.13|248.53|251.39|248.79|251.39|248.79|251.13|248.53|0
1641863310000|2022-01-11 01:08:30|251.22|248.62|250.96|248.36|251.22|248.62|250.96|248.36|0
1641863320000|2022-01-11 01:08:40|251.05|248.45|251.39|248.79|251.39|248.79|251.05|248.45|0
1641863330000|2022-01-11 01:08:50|251.73|249.13|251.47|248.87|251.73|249.13|251.39|248.79|0
1641863340000|2022-01-11 01:09:00|251.3|248.7|251.39|248.79|251.39|248.79|251.3|248.7|0
1641863350000|2022-01-11 01:09:10|251.47|248.87|251.47|248.87|251.47|248.87|251.47|248.87|0
1641863360000|2022-01-11 01:09:20|251.39|248.79|251.3|248.7|251.39|248.79|251.3|248.7|0
1641863370000|2022-01-11 01:09:30|251.39|248.79|251.39|248.79|251.39|248.79|251.39|248.79|0
1641863380000|2022-01-11 01:09:40|251.3|248.7|251.22|248.62|251.3|248.7|251.05|248.45|0
1641863390000|2022-01-11 01:09:50|250.88|248.28|250.54|247.94|250.88|248.28|250.54|247.94|0
1641863400000|2022-01-11 01:10:00|250.37|247.77|250.54|247.94|250.54|247.94|250.37|247.77|0
1641863410000|2022-01-11 01:10:10|250.37|247.77|250.54|247.94|250.54|247.94|250.37|247.77|0
1641863420000|2022-01-11 01:10:20|250.37|247.77|250.37|247.77|250.54|247.94|250.37|247.77|0
1641863430000|2022-01-11 01:10:30|250.45|247.85|250.2|247.6|250.45|247.85|250.2|247.6|0
1641863440000|2022-01-11 01:10:40|250.03|247.43|248.84|246.24|250.03|247.43|248.84|246.24|0
1641863450000|2022-01-11 01:10:50|249.01|246.41|248.84|246.24|249.18|246.58|248.84|246.24|0
1641863460000|2022-01-11 01:11:00|248.67|246.07|248.67|246.07|248.84|246.24|248.67|246.07|0
1641863470000|2022-01-11 01:11:10|248.84|246.24|248.84|246.24|248.84|246.24|248.84|246.24|0
1641863480000|2022-01-11 01:11:20|248.5|245.9|248.33|245.73|248.5|245.9|248.33|245.73|0
1641863500000|2022-01-11 01:11:40|248.5|245.9|248.41|245.81|248.5|245.9|248.33|245.73|0
1641863510000|2022-01-11 01:11:50|248.5|245.9|248.16|245.56|248.5|245.9|248.16|245.56|0
1641863520000|2022-01-11 01:12:00|247.99|245.39|247.99|245.39|247.99|245.39|247.99|245.39|0
1641863530000|2022-01-11 01:12:10|247.82|245.22|247.82|245.22|247.99|245.39|247.82|245.22|0
1641863540000|2022-01-11 01:12:20|247.65|245.05|247.65|245.05|247.65|245.05|247.65|245.05|0
1641863550000|2022-01-11 01:12:30|247.48|244.88|247.48|244.88|247.48|244.88|247.48|244.88|0
1641863560000|2022-01-11 01:12:40|247.56|244.96|247.31|244.71|247.56|244.96|247.14|244.54|0
1641863570000|2022-01-11 01:12:50|247.48|244.88|247.31|244.71|247.48|244.88|247.31|244.71|0
1641863580000|2022-01-11 01:13:00|247.14|244.54|247.14|244.54|247.14|244.54|246.97|244.37|0
1641863590000|2022-01-11 01:13:10|247.31|244.71|247.14|244.54|247.48|244.88|247.14|244.54|0
1641863600000|2022-01-11 01:13:20|247.31|244.71|247.31|244.71|247.31|244.71|247.31|244.71|0
1641863610000|2022-01-11 01:13:30|247.39|244.79|247.48|244.88|247.48|244.88|247.39|244.79|0
1641863620000|2022-01-11 01:13:40|247.31|244.71|247.14|244.54|247.31|244.71|247.14|244.54|0
1641863630000|2022-01-11 01:13:50|246.97|244.37|246.97|244.37|246.97|244.37|246.97|244.37|0
1641863640000|2022-01-11 01:14:00|247.05|244.45|246.97|244.37|247.14|244.54|246.97|244.37|0
1641863650000|2022-01-11 01:14:10|247.05|244.45|247.14|244.54|247.14|244.54|247.05|244.45|0
1641863660000|2022-01-11 01:14:20|247.05|244.45|247.31|244.71|247.31|244.71|246.97|244.37|0
1641863670000|2022-01-11 01:14:30|247.48|244.88|247.31|244.71|247.48|244.88|247.31|244.71|0
1641863680000|2022-01-11 01:14:40|247.48|244.88|247.48|244.88|247.48|244.88|247.48|244.88|0
1641863690000|2022-01-11 01:14:50|247.31|244.71|247.14|244.54|247.31|244.71|247.14|244.54|0
1641863700000|2022-01-11 01:15:00|246.8|244.2|246.13|243.53|246.8|244.2|246.13|243.53|0
1641863710000|2022-01-11 01:15:10|245.79|243.19|244.61|242.01|245.79|243.19|244.44|241.84|0
1641863720000|2022-01-11 01:15:20|244.78|242.18|244.95|242.35|244.95|242.35|244.27|241.67|0
1641863730000|2022-01-11 01:15:30|245.45|242.85|245.79|243.19|245.79|243.19|245.45|242.85|0
1641863740000|2022-01-11 01:15:40|245.96|243.36|246.63|244.03|246.63|244.03|245.96|243.36|0
1641863750000|2022-01-11 01:15:50|246.71|244.11|246.3|243.7|246.71|244.11|246.13|243.53|0
1641863760000|2022-01-11 01:16:00|246.8|244.2|246.88|244.28|246.97|244.37|246.63|244.03|0
1641863770000|2022-01-11 01:16:10|247.14|244.54|247.05|244.45|247.14|244.54|247.05|244.45|0
1641863780000|2022-01-11 01:16:20|247.22|244.62|247.48|244.88|247.48|244.88|247.22|244.62|0
1641863790000|2022-01-11 01:16:30|247.31|244.71|247.65|245.05|247.65|245.05|247.14|244.54|0
1641863800000|2022-01-11 01:16:40|247.56|244.96|247.65|245.05|247.65|245.05|247.48|244.88|0
1641863810000|2022-01-11 01:16:50|247.56|244.96|247.65|245.05|247.65|245.05|247.48|244.88|0
1641863820000|2022-01-11 01:17:00|247.31|244.71|248.24|245.64|248.24|245.64|247.31|244.71|0
1641863830000|2022-01-11 01:17:10|248.32|245.72|248.49|245.89|248.49|245.89|248.32|245.72|0
1641863840000|2022-01-11 01:17:20|248.32|245.72|248.49|245.89|248.49|245.89|248.32|245.72|0
1641863850000|2022-01-11 01:17:30|248.32|245.72|248.32|245.72|248.32|245.72|248.32|245.72|0
1641863860000|2022-01-11 01:17:40|248.24|245.64|248.15|245.55|248.32|245.72|248.15|245.55|0
1641863870000|2022-01-11 01:17:50|247.99|245.39|247.99|245.39|248.15|245.55|247.99|245.39|0
1641863880000|2022-01-11 01:18:00|247.82|245.22|247.82|245.22|247.82|245.22|247.48|244.88|0
1641863890000|2022-01-11 01:18:10|247.99|245.39|248.49|245.89|248.49|245.89|247.99|245.39|0
1641863900000|2022-01-11 01:18:20|248.66|246.06|248.66|246.06|248.66|246.06|248.58|245.98|0
1641863910000|2022-01-11 01:18:30|249|246.4|249|246.4|249|246.4|249|246.4|0
1641863920000|2022-01-11 01:18:40|249.17|246.57|249.51|246.91|249.51|246.91|249.17|246.57|0
1641863940000|2022-01-11 01:19:00|249.17|246.57|249.17|246.57|249.17|246.57|249|246.4|0
1641863950000|2022-01-11 01:19:10|249.08|246.48|249.34|246.74|249.34|246.74|249.08|246.48|0
1641863960000|2022-01-11 01:19:20|249.17|246.57|249.17|246.57|249.34|246.74|249.17|246.57|0
1641863970000|2022-01-11 01:19:30|249.34|246.74|249.34|246.74|249.42|246.82|249.34|246.74|0
1641863980000|2022-01-11 01:19:40|249.51|246.91|249.68|247.08|249.68|247.08|249.51|246.91|0
1641863990000|2022-01-11 01:19:50|249.59|246.99|249.34|246.74|249.59|246.99|249.34|246.74|0
1641864000000|2022-01-11 01:20:00|249.51|246.91|249.34|246.74|249.51|246.91|249.34|246.74|0
1641864010000|2022-01-11 01:20:10|249|246.4|249.17|246.57|249.17|246.57|249|246.4|0
1641864020000|2022-01-11 01:20:20|249.25|246.65|249.25|246.65|249.25|246.65|249.25|246.65|0
1641864030000|2022-01-11 01:20:30|249.51|246.91|249.51|246.91|249.59|246.99|249.51|246.91|0
1641864040000|2022-01-11 01:20:40|249.85|247.25|249.85|247.25|249.85|247.25|249.68|247.08|0
1641864050000|2022-01-11 01:20:50|249.68|247.08|249.85|247.25|249.85|247.25|249.68|247.08|0
1641864060000|2022-01-11 01:21:00|249.93|247.33|249.93|247.33|249.93|247.33|249.85|247.25|0
1641864070000|2022-01-11 01:21:10|249.85|247.25|249.34|246.74|249.85|247.25|249.17|246.57|0
1641864080000|2022-01-11 01:21:20|249.51|246.91|249.51|246.91|249.51|246.91|249.51|246.91|0
1641864090000|2022-01-11 01:21:30|249.42|246.82|249.51|246.91|249.68|247.08|249.42|246.82|0
1641864100000|2022-01-11 01:21:40|249.34|246.74|249.42|246.82|249.51|246.91|249.34|246.74|0
1641864110000|2022-01-11 01:21:50|249.25|246.65|249.34|246.74|249.34|246.74|249.25|246.65|0
1641864120000|2022-01-11 01:22:00|249.51|246.91|249.42|246.82|249.51|246.91|249.25|246.65|0
1641864130000|2022-01-11 01:22:10|249.25|246.65|249.17|246.57|249.34|246.74|249.17|246.57|0
1641864140000|2022-01-11 01:22:20|249|246.4|249|246.4|249|246.4|249|246.4|0
1641864150000|2022-01-11 01:22:30|249.17|246.57|249.17|246.57|249.17|246.57|249.17|246.57|0
1641864160000|2022-01-11 01:22:40|249.51|246.91|249.51|246.91|249.51|246.91|249.42|246.82|0
1641864170000|2022-01-11 01:22:50|249.68|247.08|249.51|246.91|249.68|247.08|249.51|246.91|0
1641864180000|2022-01-11 01:23:00|249.25|246.65|249.17|246.57|249.34|246.74|249.17|246.57|0
1641864190000|2022-01-11 01:23:10|249.34|246.74|249.25|246.65|249.34|246.74|249.25|246.65|0
1641864200000|2022-01-11 01:23:20|249.42|246.82|249.17|246.57|249.42|246.82|249.17|246.57|0
1641864210000|2022-01-11 01:23:30|249.25|246.65|249|246.4|249.25|246.65|249|246.4|0
1641864220000|2022-01-11 01:23:40|249.08|246.48|248.91|246.31|249.08|246.48|248.91|246.31|0
1641864230000|2022-01-11 01:23:50|248.83|246.23|248.49|245.89|248.83|246.23|248.49|245.89|0
1641864240000|2022-01-11 01:24:00|248.4|245.8|248.49|245.89|248.49|245.89|248.4|245.8|0
1641864260000|2022-01-11 01:24:20|248.32|245.72|248.15|245.55|248.32|245.72|247.98|245.38|0
1641864270000|2022-01-11 01:24:30|248.06|245.46|248.15|245.55|248.15|245.55|248.06|245.46|0
1641864280000|2022-01-11 01:24:40|248.06|245.46|248.15|245.55|248.15|245.55|248.06|245.46|0
1641864290000|2022-01-11 01:24:50|247.98|245.38|248.06|245.46|248.06|245.46|247.98|245.38|0
1641864300000|2022-01-11 01:25:00|248.66|246.06|248.66|246.06|248.66|246.06|248.66|246.06|0
1641864310000|2022-01-11 01:25:10|248.83|246.23|248.66|246.06|249|246.4|248.66|246.06|0
1641864320000|2022-01-11 01:25:20|248.32|245.72|248.32|245.72|248.32|245.72|248.32|245.72|0
1641864330000|2022-01-11 01:25:30|248.4|245.8|248.74|246.14|248.74|246.14|248.4|245.8|0
1641864340000|2022-01-11 01:25:40|248.66|246.06|248.57|245.97|248.66|246.06|248.57|245.97|0
1641864350000|2022-01-11 01:25:50|248.83|246.23|248.91|246.31|249|246.4|248.83|246.23|0
1641864360000|2022-01-11 01:26:00|248.49|245.89|248.83|246.23|248.83|246.23|248.49|245.89|0
1641864370000|2022-01-11 01:26:10|248.74|246.14|248.66|246.06|248.74|246.14|248.66|246.06|0
1641864380000|2022-01-11 01:26:20|249|246.4|248.66|246.06|249|246.4|248.66|246.06|0
1641864390000|2022-01-11 01:26:30|248.49|245.89|248.49|245.89|248.49|245.89|248.49|245.89|0
1641864400000|2022-01-11 01:26:40|248.66|246.06|248.66|246.06|248.66|246.06|248.66|246.06|0
1641864410000|2022-01-11 01:26:50|248.74|246.14|248.74|246.14|248.83|246.23|248.74|246.14|0
1641864420000|2022-01-11 01:27:00|248.83|246.23|249|246.4|249|246.4|248.74|246.14|0
1641864430000|2022-01-11 01:27:10|248.91|246.31|248.66|246.06|248.91|246.31|248.66|246.06|0
1641864440000|2022-01-11 01:27:20|248.74|246.14|248.83|246.23|248.83|246.23|248.66|246.06|0
1641864450000|2022-01-11 01:27:30|249|246.4|249|246.4|249|246.4|249|246.4|0
1641864460000|2022-01-11 01:27:40|248.91|246.31|248.83|246.23|248.91|246.31|248.83|246.23|0
1641864470000|2022-01-11 01:27:50|249|246.4|249|246.4|249|246.4|249|246.4|0
1641864480000|2022-01-11 01:28:00|249.17|246.57|249.17|246.57|249.17|246.57|248.91|246.31|0
1641864490000|2022-01-11 01:28:10|248.83|246.23|248.91|246.31|248.91|246.31|248.83|246.23|0
1641864500000|2022-01-11 01:28:20|248.83|246.23|248.83|246.23|248.83|246.23|248.83|246.23|0
1641864510000|2022-01-11 01:28:30|248.91|246.31|248.74|246.14|249|246.4|248.74|246.14|0
1641864520000|2022-01-11 01:28:40|248.66|246.06|248.66|246.06|248.66|246.06|248.66|246.06|0
1641864530000|2022-01-11 01:28:50|248.83|246.23|248.66|246.06|248.83|246.23|248.66|246.06|0
1641864540000|2022-01-11 01:29:00|248.49|245.89|248.66|246.06|248.66|246.06|248.32|245.72|0
1641864550000|2022-01-11 01:29:10|248.57|245.97|248.82|246.22|248.82|246.22|248.57|245.97|0
1641864560000|2022-01-11 01:29:20|248.57|245.97|248.57|245.97|248.74|246.14|248.49|245.89|0
1641864570000|2022-01-11 01:29:30|248.49|245.89|248.66|246.06|248.66|246.06|248.49|245.89|0
1641864580000|2022-01-11 01:29:40|248.74|246.14|248.99|246.39|248.99|246.39|248.74|246.14|0
1641864590000|2022-01-11 01:29:50|248.82|246.22|248.82|246.22|248.82|246.22|248.82|246.22|0
1641864600000|2022-01-11 01:30:00|248.74|246.14|248.49|245.89|248.99|246.39|248.49|245.89|0
1641864610000|2022-01-11 01:30:10|248.65|246.05|247.64|245.04|248.65|246.05|247.64|245.04|0
1641864620000|2022-01-11 01:30:20|247.55|244.95|247.64|245.04|247.64|245.04|247.55|244.95|0
1641864630000|2022-01-11 01:30:30|247.81|245.21|247.98|245.38|247.98|245.38|247.64|245.04|0
1641864640000|2022-01-11 01:30:40|248.32|245.72|248.82|246.22|248.82|246.22|248.32|245.72|0
1641864650000|2022-01-11 01:30:50|248.65|246.05|248.99|246.39|248.99|246.39|248.65|246.05|0
1641864660000|2022-01-11 01:31:00|249.16|246.56|249.5|246.9|249.5|246.9|248.99|246.39|0
1641864670000|2022-01-11 01:31:10|249.58|246.98|249.16|246.56|249.58|246.98|249.16|246.56|0
1641864680000|2022-01-11 01:31:20|249.33|246.73|249.33|246.73|249.33|246.73|249.24|246.64|0
1641864690000|2022-01-11 01:31:30|249.67|247.07|249.5|246.9|249.67|247.07|249.5|246.9|0
1641864700000|2022-01-11 01:31:40|249.33|246.73|249.16|246.56|249.33|246.73|249.16|246.56|0
1641864710000|2022-01-11 01:31:50|249.07|246.47|249.07|246.47|249.16|246.56|249.07|246.47|0
1641864720000|2022-01-11 01:32:00|249.16|246.56|248.31|245.71|249.16|246.56|248.31|245.71|0
1641864730000|2022-01-11 01:32:10|248.23|245.63|247.64|245.04|248.23|245.63|247.64|245.04|0
1641864740000|2022-01-11 01:32:20|247.47|244.87|246.96|244.36|247.47|244.87|246.96|244.36|0
1641864750000|2022-01-11 01:32:30|247.13|244.53|246.45|243.85|247.13|244.53|246.45|243.85|0
1641864760000|2022-01-11 01:32:40|246.28|243.68|246.62|244.02|246.62|244.02|246.28|243.68|0
1641864770000|2022-01-11 01:32:50|246.79|244.19|246.62|244.02|246.79|244.19|246.62|244.02|0
1641864780000|2022-01-11 01:33:00|246.45|243.85|245.95|243.35|246.45|243.85|245.78|243.18|0
1641864790000|2022-01-11 01:33:10|246.11|243.51|246.11|243.51|246.11|243.51|246.11|243.51|0
1641864800000|2022-01-11 01:33:20|246.03|243.43|246.11|243.51|246.11|243.51|246.03|243.43|0
1641864810000|2022-01-11 01:33:30|245.94|243.34|245.94|243.34|246.19|243.59|245.94|243.34|0
1641864820000|2022-01-11 01:33:40|246.45|243.85|247.13|244.53|247.13|244.53|246.45|243.85|0
1641864830000|2022-01-11 01:33:50|246.96|244.36|247.13|244.53|247.13|244.53|246.96|244.36|0
1641864840000|2022-01-11 01:34:00|247.04|244.44|246.79|244.19|247.13|244.53|246.79|244.19|0
1641864850000|2022-01-11 01:34:10|246.7|244.1|246.96|244.36|246.96|244.36|246.7|244.1|0
1641864860000|2022-01-11 01:34:20|246.87|244.27|246.45|243.85|246.87|244.27|246.45|243.85|0
1641864870000|2022-01-11 01:34:30|246.62|244.02|246.45|243.85|246.62|244.02|246.45|243.85|0
1641864880000|2022-01-11 01:34:40|246.62|244.02|246.96|244.36|246.96|244.36|246.62|244.02|0
1641864890000|2022-01-11 01:34:50|246.79|244.19|246.28|243.68|246.79|244.19|246.28|243.68|0
1641864900000|2022-01-11 01:35:00|246.45|243.85|246.87|244.27|246.87|244.27|246.45|243.85|0
1641864910000|2022-01-11 01:35:10|246.7|244.1|246.79|244.19|246.96|244.36|246.7|244.1|0
1641864920000|2022-01-11 01:35:20|246.62|244.02|246.87|244.27|246.96|244.36|246.62|244.02|0
1641864930000|2022-01-11 01:35:30|246.96|244.36|247.13|244.53|247.21|244.61|246.96|244.36|0
1641864940000|2022-01-11 01:35:40|247.21|244.61|247.46|244.86|247.46|244.86|247.21|244.61|0
1641864950000|2022-01-11 01:35:50|247.3|244.7|247.13|244.53|247.3|244.7|247.04|244.44|0
1641864960000|2022-01-11 01:36:00|247.29|244.69|247.29|244.69|247.29|244.69|247.29|244.69|0
1641864970000|2022-01-11 01:36:10|247.13|244.53|247.13|244.53|247.29|244.69|247.13|244.53|0
1641864980000|2022-01-11 01:36:20|246.96|244.36|246.79|244.19|246.96|244.36|246.79|244.19|0
1641864990000|2022-01-11 01:36:30|246.87|244.27|246.79|244.19|246.96|244.36|246.79|244.19|0
1641865000000|2022-01-11 01:36:40|246.62|244.02|246.79|244.19|246.96|244.36|246.62|244.02|0
1641865010000|2022-01-11 01:36:50|247.13|244.53|247.8|245.2|247.97|245.37|247.13|244.53|0
1641865020000|2022-01-11 01:37:00|247.97|245.37|248.14|245.54|248.14|245.54|247.97|245.37|0
1641865030000|2022-01-11 01:37:10|248.05|245.45|247.63|245.03|248.05|245.45|247.63|245.03|0
1641865040000|2022-01-11 01:37:20|247.71|245.11|247.71|245.11|247.71|245.11|247.46|244.86|0
1641865050000|2022-01-11 01:37:30|247.8|245.2|247.63|245.03|247.8|245.2|247.46|244.86|0
1641865060000|2022-01-11 01:37:40|247.8|245.2|247.8|245.2|247.8|245.2|247.8|245.2|0
1641865070000|2022-01-11 01:37:50|248.05|245.45|248.14|245.54|248.14|245.54|247.97|245.37|0
1641865080000|2022-01-11 01:38:00|247.97|245.37|247.63|245.03|247.97|245.37|247.63|245.03|0
1641865090000|2022-01-11 01:38:10|247.8|245.2|248.05|245.45|248.05|245.45|247.63|245.03|0
1641865100000|2022-01-11 01:38:20|247.97|245.37|247.97|245.37|248.14|245.54|247.97|245.37|0
1641865110000|2022-01-11 01:38:30|247.8|245.2|247.97|245.37|247.97|245.37|247.8|245.2|0
1641865120000|2022-01-11 01:38:40|247.8|245.2|247.8|245.2|247.88|245.28|247.8|245.2|0
1641865130000|2022-01-11 01:38:50|247.97|245.37|247.97|245.37|247.97|245.37|247.88|245.28|0
1641865140000|2022-01-11 01:39:00|248.14|245.54|247.97|245.37|248.14|245.54|247.97|245.37|0
1641865150000|2022-01-11 01:39:10|247.8|245.2|248.31|245.71|248.31|245.71|247.8|245.2|0
1641865160000|2022-01-11 01:39:20|248.48|245.88|248.82|246.22|248.82|246.22|248.48|245.88|0
1641865170000|2022-01-11 01:39:30|249.16|246.56|249.16|246.56|249.33|246.73|249.16|246.56|0
1641865180000|2022-01-11 01:39:40|249.33|246.73|249.33|246.73|249.33|246.73|249.24|246.64|0
1641865190000|2022-01-11 01:39:50|249.41|246.81|248.31|245.71|249.41|246.81|248.31|245.71|0
1641865200000|2022-01-11 01:40:00|248.14|245.54|247.63|245.03|248.14|245.54|247.63|245.03|0
1641865210000|2022-01-11 01:40:10|247.29|244.69|247.46|244.86|247.46|244.86|247.29|244.69|0
1641865220000|2022-01-11 01:40:20|247.63|245.03|247.63|245.03|247.63|245.03|247.63|245.03|0
1641865230000|2022-01-11 01:40:30|247.8|245.2|247.8|245.2|247.8|245.2|247.63|245.03|0
1641865240000|2022-01-11 01:40:40|247.97|245.37|248.14|245.54|248.31|245.71|247.97|245.37|0
1641865250000|2022-01-11 01:40:50|247.97|245.37|247.97|245.37|247.97|245.37|247.97|245.37|0
1641865260000|2022-01-11 01:41:00|247.63|245.03|248.31|245.71|248.31|245.71|247.63|245.03|0
1641865270000|2022-01-11 01:41:10|248.14|245.54|248.31|245.71|248.31|245.71|248.14|245.54|0
1641865280000|2022-01-11 01:41:20|248.65|246.05|248.31|245.71|248.65|246.05|248.31|245.71|0
1641865290000|2022-01-11 01:41:30|248.14|245.54|248.14|245.54|248.14|245.54|248.14|245.54|0
1641865300000|2022-01-11 01:41:40|247.97|245.37|247.8|245.2|248.14|245.54|247.8|245.2|0
1641865310000|2022-01-11 01:41:50|247.63|245.03|247.46|244.86|247.63|245.03|247.29|244.69|0
1641865320000|2022-01-11 01:42:00|247.63|245.03|247.97|245.37|247.97|245.37|247.63|245.03|0
1641865330000|2022-01-11 01:42:10|247.8|245.2|247.46|244.86|247.8|245.2|247.46|244.86|0
1641865340000|2022-01-11 01:42:20|247.54|244.94|247.88|245.28|247.88|245.28|247.54|244.94|0
1641865350000|2022-01-11 01:42:30|247.63|245.03|247.8|245.2|247.97|245.37|247.63|245.03|0
1641865360000|2022-01-11 01:42:40|247.97|245.37|248.31|245.71|248.31|245.71|247.97|245.37|0
1641865370000|2022-01-11 01:42:50|248.48|245.88|248.31|245.71|248.48|245.88|248.31|245.71|0
1641865380000|2022-01-11 01:43:00|248.48|245.88|248.39|245.79|248.48|245.88|248.39|245.79|0
1641865390000|2022-01-11 01:43:10|248.31|245.71|248.48|245.88|248.56|245.96|248.31|245.71|0
1641865400000|2022-01-11 01:43:20|248.65|246.05|248.48|245.88|248.65|246.05|248.39|245.79|0
1641865410000|2022-01-11 01:43:30|248.31|245.71|247.97|245.37|248.31|245.71|247.97|245.37|0
1641865420000|2022-01-11 01:43:40|248.14|245.54|248.31|245.71|248.31|245.71|248.14|245.54|0
1641865430000|2022-01-11 01:43:50|248.14|245.54|247.8|245.2|248.14|245.54|247.63|245.03|0
1641865440000|2022-01-11 01:44:00|247.63|245.03|247.8|245.2|247.8|245.2|247.63|245.03|0
1641865450000|2022-01-11 01:44:10|247.97|245.37|248.05|245.45|248.05|245.45|247.97|245.37|0
1641865460000|2022-01-11 01:44:20|247.8|245.2|247.71|245.11|247.88|245.28|247.71|245.11|0
1641865470000|2022-01-11 01:44:30|247.8|245.2|247.8|245.2|247.88|245.28|247.8|245.2|0
1641865480000|2022-01-11 01:44:40|247.88|245.28|247.8|245.2|247.88|245.28|247.8|245.2|0
1641865490000|2022-01-11 01:44:50|247.97|245.37|247.8|245.2|247.97|245.37|247.8|245.2|0
1641865500000|2022-01-11 01:45:00|247.63|245.03|248.3|245.7|248.39|245.79|247.63|245.03|0
1641865510000|2022-01-11 01:45:10|248.13|245.53|248.13|245.53|248.39|245.79|248.13|245.53|0
1641865520000|2022-01-11 01:45:20|247.97|245.37|247.63|245.03|247.97|245.37|247.63|245.03|0
1641865530000|2022-01-11 01:45:30|247.71|245.11|247.8|245.2|247.8|245.2|247.71|245.11|0
1641865540000|2022-01-11 01:45:40|247.63|245.03|247.63|245.03|247.63|245.03|247.63|245.03|0
1641865550000|2022-01-11 01:45:50|247.8|245.2|247.63|245.03|247.8|245.2|247.63|245.03|0
1641865560000|2022-01-11 01:46:00|247.71|245.11|247.63|245.03|247.8|245.2|247.63|245.03|0
1641865570000|2022-01-11 01:46:10|247.71|245.11|247.8|245.2|247.8|245.2|247.71|245.11|0
1641865580000|2022-01-11 01:46:20|247.71|245.11|247.63|245.03|247.8|245.2|247.63|245.03|0
1641865590000|2022-01-11 01:46:30|247.29|244.69|247.96|245.36|247.96|245.36|247.29|244.69|0
1641865600000|2022-01-11 01:46:40|248.13|245.53|248.3|245.7|248.3|245.7|248.13|245.53|0
1641865610000|2022-01-11 01:46:50|248.13|245.53|247.79|245.19|248.22|245.62|247.79|245.19|0
1641865620000|2022-01-11 01:47:00|247.71|245.11|247.71|245.11|247.71|245.11|247.63|245.03|0
1641865630000|2022-01-11 01:47:10|247.63|245.03|247.46|244.86|247.63|245.03|247.46|244.86|0
1641865640000|2022-01-11 01:47:20|247.37|244.77|247.46|244.86|247.46|244.86|247.37|244.77|0
1641865650000|2022-01-11 01:47:30|247.63|245.03|247.54|244.94|247.63|245.03|247.46|244.86|0
1641865660000|2022-01-11 01:47:40|247.46|244.86|247.46|244.86|247.62|245.02|247.46|244.86|0
1641865670000|2022-01-11 01:47:50|247.54|244.94|247.29|244.69|247.54|244.94|247.29|244.69|0
1641865680000|2022-01-11 01:48:00|247.12|244.52|247.29|244.69|247.29|244.69|247.03|244.43|0
1641865690000|2022-01-11 01:48:10|246.78|244.18|246.61|244.01|246.78|244.18|246.61|244.01|0
1641865700000|2022-01-11 01:48:20|246.78|244.18|246.61|244.01|246.78|244.18|246.61|244.01|0
1641865710000|2022-01-11 01:48:30|246.69|244.09|246.69|244.09|246.69|244.09|246.69|244.09|0
1641865720000|2022-01-11 01:48:40|246.78|244.18|246.78|244.18|246.86|244.26|246.78|244.18|0
1641865730000|2022-01-11 01:48:50|246.61|244.01|246.69|244.09|246.69|244.09|246.61|244.01|0
1641865740000|2022-01-11 01:49:00|246.61|244.01|246.44|243.84|246.61|244.01|246.44|243.84|0
1641865750000|2022-01-11 01:49:10|246.52|243.92|246.44|243.84|246.52|243.92|246.44|243.84|0
1641865760000|2022-01-11 01:49:20|246.61|244.01|246.95|244.35|246.95|244.35|246.61|244.01|0
1641865770000|2022-01-11 01:49:30|247.12|244.52|247.45|244.85|247.45|244.85|247.12|244.52|0
1641865780000|2022-01-11 01:49:40|247.28|244.68|247.12|244.52|247.62|245.02|247.12|244.52|0
1641865790000|2022-01-11 01:49:50|247.28|244.68|246.86|244.26|247.28|244.68|246.86|244.26|0
1641865800000|2022-01-11 01:50:00|246.18|243.58|246.27|243.67|246.27|243.67|246.18|243.58|0
1641865810000|2022-01-11 01:50:10|246.44|243.84|246.52|243.92|246.61|244.01|246.44|243.84|0
1641865820000|2022-01-11 01:50:20|246.61|244.01|247.12|244.52|247.12|244.52|246.61|244.01|0
1641865830000|2022-01-11 01:50:30|247.03|244.43|247.45|244.85|247.45|244.85|247.03|244.43|0
1641865840000|2022-01-11 01:50:40|247.62|245.02|247.7|245.1|247.7|245.1|247.53|244.93|0
1641865850000|2022-01-11 01:50:50|247.79|245.19|247.28|244.68|247.79|245.19|247.28|244.68|0
1641865860000|2022-01-11 01:51:00|247.37|244.77|246.61|244.01|247.37|244.77|246.61|244.01|0
1641865870000|2022-01-11 01:51:10|246.52|243.92|246.27|243.67|246.52|243.92|246.27|243.67|0
1641865880000|2022-01-11 01:51:20|246.44|243.84|246.27|243.67|246.44|243.84|246.27|243.67|0
1641865890000|2022-01-11 01:51:30|246.1|243.5|246.27|243.67|246.27|243.67|246.1|243.5|0
1641865900000|2022-01-11 01:51:40|246.1|243.5|246.44|243.84|246.44|243.84|246.1|243.5|0
1641865910000|2022-01-11 01:51:50|246.27|243.67|246.52|243.92|246.61|244.01|246.27|243.67|0
1641865920000|2022-01-11 01:52:00|246.44|243.84|246.52|243.92|246.52|243.92|246.44|243.84|0
1641865930000|2022-01-11 01:52:10|246.1|243.5|246.27|243.67|246.27|243.67|246.1|243.5|0
1641865940000|2022-01-11 01:52:20|246.1|243.5|245.76|243.16|246.1|243.5|245.76|243.16|0
1641865950000|2022-01-11 01:52:30|245.93|243.33|246.1|243.5|246.27|243.67|245.93|243.33|0
1641865960000|2022-01-11 01:52:40|245.93|243.33|245.93|243.33|245.93|243.33|245.93|243.33|0
1641865970000|2022-01-11 01:52:50|245.76|243.16|246.27|243.67|246.27|243.67|245.76|243.16|0
1641865980000|2022-01-11 01:53:00|246.1|243.5|245.93|243.33|246.1|243.5|245.67|243.07|0
1641865990000|2022-01-11 01:53:10|246.1|243.5|246.1|243.5|246.1|243.5|245.93|243.33|0
1641866000000|2022-01-11 01:53:20|246.18|243.58|246.1|243.5|246.18|243.58|245.93|243.33|0
1641866010000|2022-01-11 01:53:30|245.93|243.33|245.76|243.16|245.93|243.33|245.76|243.16|0
1641866020000|2022-01-11 01:53:40|245.42|242.82|245.59|242.99|245.59|242.99|245.42|242.82|0
1641866030000|2022-01-11 01:53:50|245.76|243.16|245.42|242.82|245.76|243.16|245.42|242.82|0
1641866040000|2022-01-11 01:54:00|245.09|242.49|244.75|242.15|245.09|242.49|244.75|242.15|0
1641866050000|2022-01-11 01:54:10|244.58|241.98|244.08|241.48|244.75|242.15|244.08|241.48|0
1641866060000|2022-01-11 01:54:20|245|242.4|245.26|242.66|245.26|242.66|245|242.4|0
1641866070000|2022-01-11 01:54:30|245.17|242.57|244.08|241.48|245.17|242.57|244.08|241.48|0
1641866080000|2022-01-11 01:54:40|244.24|241.64|244.24|241.64|244.24|241.64|244.08|241.48|0
1641866090000|2022-01-11 01:54:50|244.08|241.48|244.41|241.81|244.41|241.81|244.08|241.48|0
1641866100000|2022-01-11 01:55:00|244.24|241.64|244.41|241.81|244.41|241.81|244.24|241.64|0
1641866110000|2022-01-11 01:55:10|244.75|242.15|244.75|242.15|244.75|242.15|244.58|241.98|0
1641866120000|2022-01-11 01:55:20|244.83|242.23|245.09|242.49|245.09|242.49|244.83|242.23|0
1641866130000|2022-01-11 01:55:30|245.42|242.82|245.59|242.99|245.59|242.99|245.42|242.82|0
1641866140000|2022-01-11 01:55:40|245.84|243.24|245.93|243.33|246.18|243.58|245.84|243.24|0
1641866150000|2022-01-11 01:55:50|246.27|243.67|246.44|243.84|246.44|243.84|246.27|243.67|0
1641866160000|2022-01-11 01:56:00|246.43|243.83|245.59|242.99|246.43|243.83|245.59|242.99|0
1641866170000|2022-01-11 01:56:10|245.84|243.24|245.42|242.82|245.84|243.24|245.42|242.82|0
1641866180000|2022-01-11 01:56:20|245.59|242.99|245.76|243.16|245.93|243.33|245.59|242.99|0
1641866190000|2022-01-11 01:56:30|245.59|242.99|245.42|242.82|245.59|242.99|245.42|242.82|0
1641866200000|2022-01-11 01:56:40|245.25|242.65|245.33|242.73|245.42|242.82|245.25|242.65|0
1641866210000|2022-01-11 01:56:50|245.42|242.82|245.76|243.16|245.76|243.16|245.42|242.82|0
1641866220000|2022-01-11 01:57:00|245.59|242.99|245.76|243.16|245.76|243.16|245.59|242.99|0
1641866230000|2022-01-11 01:57:10|245.93|243.33|245.59|242.99|245.93|243.33|245.59|242.99|0
1641866240000|2022-01-11 01:57:20|245.76|243.16|245.76|243.16|245.76|243.16|245.76|243.16|0
1641866260000|2022-01-11 01:57:40|245.93|243.33|246.1|243.5|246.1|243.5|245.93|243.33|0
1641866270000|2022-01-11 01:57:50|246.26|243.66|245.76|243.16|246.26|243.66|245.76|243.16|0
1641866280000|2022-01-11 01:58:00|245.84|243.24|246.26|243.66|246.26|243.66|245.84|243.24|0
1641866290000|2022-01-11 01:58:10|246.1|243.5|246.1|243.5|246.1|243.5|246.1|243.5|0
1641866300000|2022-01-11 01:58:20|246.18|243.58|246.1|243.5|246.26|243.66|246.1|243.5|0
1641866310000|2022-01-11 01:58:30|246.18|243.58|245.76|243.16|246.18|243.58|245.76|243.16|0
1641866320000|2022-01-11 01:58:40|245.84|243.24|245.59|242.99|245.93|243.33|245.59|242.99|0
1641866330000|2022-01-11 01:58:50|245.76|243.16|245.59|242.99|245.76|243.16|245.59|242.99|0
1641866340000|2022-01-11 01:59:00|245.42|242.82|245.25|242.65|245.42|242.82|245.16|242.56|0
1641866350000|2022-01-11 01:59:10|245|242.4|245.08|242.48|245.25|242.65|245|242.4|0
1641866360000|2022-01-11 01:59:20|245.16|242.56|245.42|242.82|245.42|242.82|245.16|242.56|0
1641866370000|2022-01-11 01:59:30|245.5|242.9|245.42|242.82|245.67|243.07|245.42|242.82|0
1641866380000|2022-01-11 01:59:40|245.76|243.16|245.59|242.99|245.76|243.16|245.59|242.99|0
1641866390000|2022-01-11 01:59:50|245.42|242.82|245.76|243.16|245.76|243.16|245.42|242.82|0
1641866400000|2022-01-11 02:00:00|245.67|243.07|245.67|243.07|245.76|243.16|245.67|243.07|0
1641866410000|2022-01-11 02:00:10|245.84|243.24|246.09|243.49|246.09|243.49|245.84|243.24|0
1641866420000|2022-01-11 02:00:20|246.01|243.41|245.76|243.16|246.01|243.41|245.76|243.16|0
1641866430000|2022-01-11 02:00:30|245.59|242.99|245.59|242.99|245.67|243.07|245.42|242.82|0
1641866440000|2022-01-11 02:00:40|245.42|242.82|245.5|242.9|245.5|242.9|245.25|242.65|0
1641866450000|2022-01-11 02:00:50|245.59|242.99|245.25|242.65|245.59|242.99|245.25|242.65|0
1641866460000|2022-01-11 02:01:00|245.42|242.82|245.42|242.82|245.42|242.82|245.25|242.65|0
1641866470000|2022-01-11 02:01:10|245.33|242.73|245.5|242.9|245.5|242.9|245.33|242.73|0
1641866480000|2022-01-11 02:01:20|245.67|243.07|245.59|242.99|245.67|243.07|245.5|242.9|0
1641866490000|2022-01-11 02:01:30|245.67|243.07|245.76|243.16|245.76|243.16|245.67|243.07|0
1641866500000|2022-01-11 02:01:40|245.84|243.24|245.92|243.32|246.01|243.41|245.84|243.24|0
1641866510000|2022-01-11 02:01:50|245.76|243.16|245.84|243.24|245.84|243.24|245.76|243.16|0
1641866520000|2022-01-11 02:02:00|245.92|243.32|246.09|243.49|246.09|243.49|245.92|243.32|0
1641866530000|2022-01-11 02:02:10|246.26|243.66|245.92|243.32|246.26|243.66|245.92|243.32|0
1641866540000|2022-01-11 02:02:20|246.09|243.49|246|243.4|246.09|243.49|245.92|243.32|0
1641866550000|2022-01-11 02:02:30|245.92|243.32|245.75|243.15|245.92|243.32|245.59|242.99|0
1641866560000|2022-01-11 02:02:40|245.92|243.32|245.67|243.07|245.92|243.32|245.67|243.07|0
1641866570000|2022-01-11 02:02:50|245.42|242.82|245.42|242.82|245.5|242.9|245.42|242.82|0
1641866580000|2022-01-11 02:03:00|245.59|242.99|245.33|242.73|245.59|242.99|245.33|242.73|0
1641866590000|2022-01-11 02:03:10|245.5|242.9|245.59|242.99|245.59|242.99|245.42|242.82|0
1641866600000|2022-01-11 02:03:20|245.75|243.15|245.67|243.07|245.75|243.15|245.59|242.99|0
1641866610000|2022-01-11 02:03:30|245.75|243.15|245.67|243.07|245.75|243.15|245.67|243.07|0
1641866620000|2022-01-11 02:03:40|245.75|243.15|245.92|243.32|245.92|243.32|245.59|242.99|0
1641866630000|2022-01-11 02:03:50|245.75|243.15|245.67|243.07|245.75|243.15|245.67|243.07|0
1641866640000|2022-01-11 02:04:00|245.75|243.15|245.59|242.99|245.75|243.15|245.59|242.99|0
1641866650000|2022-01-11 02:04:10|245.5|242.9|245.42|242.82|245.59|242.99|245.42|242.82|0
1641866660000|2022-01-11 02:04:20|245.59|242.99|245.58|242.98|245.59|242.99|245.58|242.98|0
1641866670000|2022-01-11 02:04:30|245.5|242.9|245.58|242.98|245.58|242.98|245.42|242.82|0
1641866680000|2022-01-11 02:04:40|245.67|243.07|245.58|242.98|245.67|243.07|245.58|242.98|0
1641866690000|2022-01-11 02:04:50|245.67|243.07|245.58|242.98|245.67|243.07|245.58|242.98|0
1641866700000|2022-01-11 02:05:00|245.33|242.73|245.75|243.15|245.92|243.32|245.33|242.73|0
1641866710000|2022-01-11 02:05:10|245.58|242.98|245.67|243.07|245.75|243.15|245.58|242.98|0
1641866720000|2022-01-11 02:05:20|245.75|243.15|245.75|243.15|245.83|243.23|245.58|242.98|0
1641866730000|2022-01-11 02:05:30|245.92|243.32|246.26|243.66|246.26|243.66|245.92|243.32|0
1641866740000|2022-01-11 02:05:40|246.43|243.83|246.43|243.83|246.77|244.17|246.43|243.83|0
1641866750000|2022-01-11 02:05:50|246.26|243.66|246.43|243.83|246.43|243.83|246.26|243.66|0
1641866760000|2022-01-11 02:06:00|246.09|243.49|246.34|243.74|246.34|243.74|246.09|243.49|0
1641866770000|2022-01-11 02:06:10|246.6|244|247.27|244.67|247.27|244.67|246.6|244|0
1641866780000|2022-01-11 02:06:20|246.93|244.33|246.93|244.33|246.93|244.33|246.93|244.33|0
1641866790000|2022-01-11 02:06:30|247.02|244.42|247.1|244.5|247.18|244.58|247.02|244.42|0
1641866810000|2022-01-11 02:06:50|247.27|244.67|247.44|244.84|247.44|244.84|247.27|244.67|0
1641866820000|2022-01-11 02:07:00|247.1|244.5|247.27|244.67|247.27|244.67|247.1|244.5|0
1641866830000|2022-01-11 02:07:10|247.1|244.5|247.61|245.01|247.61|245.01|247.1|244.5|0
1641866840000|2022-01-11 02:07:20|247.44|244.84|247.78|245.18|247.78|245.18|247.44|244.84|0
1641866850000|2022-01-11 02:07:30|247.86|245.26|247.78|245.18|247.86|245.26|247.78|245.18|0
1641866870000|2022-01-11 02:07:50|247.95|245.35|247.95|245.35|248.12|245.52|247.95|245.35|0
1641866880000|2022-01-11 02:08:00|247.86|245.26|247.86|245.26|247.86|245.26|247.86|245.26|0
1641866890000|2022-01-11 02:08:10|247.95|245.35|247.95|245.35|247.95|245.35|247.95|245.35|0
1641866900000|2022-01-11 02:08:20|247.78|245.18|247.78|245.18|247.78|245.18|247.78|245.18|0
1641866910000|2022-01-11 02:08:30|247.95|245.35|247.95|245.35|247.95|245.35|247.78|245.18|0
1641866920000|2022-01-11 02:08:40|248.12|245.52|247.95|245.35|248.12|245.52|247.95|245.35|0
1641866930000|2022-01-11 02:08:50|248.12|245.52|248.46|245.86|248.46|245.86|248.12|245.52|0
1641866940000|2022-01-11 02:09:00|248.29|245.69|248.63|246.03|248.8|246.2|248.29|245.69|0
1641866950000|2022-01-11 02:09:10|248.8|246.2|248.97|246.37|248.97|246.37|248.8|246.2|0
1641866960000|2022-01-11 02:09:20|249.14|246.54|249.14|246.54|249.14|246.54|249.05|246.45|0
1641866970000|2022-01-11 02:09:30|249.05|246.45|248.71|246.11|249.14|246.54|248.71|246.11|0
1641866980000|2022-01-11 02:09:40|248.97|246.37|248.97|246.37|249.13|246.53|248.97|246.37|0
1641866990000|2022-01-11 02:09:50|248.8|246.2|248.8|246.2|248.8|246.2|248.71|246.11|0
1641867000000|2022-01-11 02:10:00|248.63|246.03|249.05|246.45|249.05|246.45|248.63|246.03|0
1641867010000|2022-01-11 02:10:10|249.13|246.53|249.13|246.53|249.47|246.87|249.13|246.53|0
1641867020000|2022-01-11 02:10:20|249.22|246.62|249.13|246.53|249.3|246.7|249.13|246.53|0
1641867030000|2022-01-11 02:10:30|249.22|246.62|248.79|246.19|249.22|246.62|248.79|246.19|0
1641867040000|2022-01-11 02:10:40|248.96|246.36|248.96|246.36|248.96|246.36|248.96|246.36|0
1641867050000|2022-01-11 02:10:50|248.88|246.28|248.79|246.19|248.96|246.36|248.79|246.19|0
1641867060000|2022-01-11 02:11:00|248.96|246.36|249.05|246.45|249.05|246.45|248.79|246.19|0
1641867070000|2022-01-11 02:11:10|248.96|246.36|248.96|246.36|248.96|246.36|248.79|246.19|0
1641867080000|2022-01-11 02:11:20|249.13|246.53|248.96|246.36|249.3|246.7|248.96|246.36|0
1641867090000|2022-01-11 02:11:30|248.79|246.19|248.79|246.19|248.79|246.19|248.79|246.19|0
1641867110000|2022-01-11 02:11:50|248.88|246.28|248.96|246.36|248.96|246.36|248.79|246.19|0
1641867120000|2022-01-11 02:12:00|249.13|246.53|248.96|246.36|249.13|246.53|248.96|246.36|0
1641867130000|2022-01-11 02:12:10|249.13|246.53|249.3|246.7|249.3|246.7|249.13|246.53|0
1641867140000|2022-01-11 02:12:20|249.13|246.53|248.87|246.27|249.13|246.53|248.87|246.27|0
1641867150000|2022-01-11 02:12:30|248.96|246.36|248.79|246.19|248.96|246.36|248.79|246.19|0
1641867160000|2022-01-11 02:12:40|248.96|246.36|248.96|246.36|248.96|246.36|248.79|246.19|0
1641867170000|2022-01-11 02:12:50|248.79|246.19|248.96|246.36|248.96|246.36|248.79|246.19|0
1641867180000|2022-01-11 02:13:00|249.04|246.44|248.79|246.19|249.04|246.44|248.79|246.19|0
1641867190000|2022-01-11 02:13:10|248.62|246.02|248.62|246.02|248.62|246.02|248.62|246.02|0
1641867210000|2022-01-11 02:13:30|248.79|246.19|249.13|246.53|249.13|246.53|248.79|246.19|0
1641867220000|2022-01-11 02:13:40|250.15|247.55|250.4|247.8|250.4|247.8|249.98|247.38|0
1641867230000|2022-01-11 02:13:50|250.49|247.89|250.49|247.89|251|248.4|250.49|247.89|0
1641867240000|2022-01-11 02:14:00|250.83|248.23|250.83|248.23|251|248.4|250.83|248.23|0
1641867250000|2022-01-11 02:14:10|251|248.4|250.91|248.31|251|248.4|250.91|248.31|0
1641867260000|2022-01-11 02:14:20|251|248.4|251.17|248.57|251.17|248.57|251|248.4|0
1641867270000|2022-01-11 02:14:30|251|248.4|251|248.4|251|248.4|251|248.4|0
1641867280000|2022-01-11 02:14:40|251.17|248.57|251|248.4|251.17|248.57|251|248.4|0
1641867290000|2022-01-11 02:14:50|250.83|248.23|251|248.4|251|248.4|250.83|248.23|0
1641867300000|2022-01-11 02:15:00|251.08|248.48|251|248.4|251.08|248.48|251|248.4|0
1641867310000|2022-01-11 02:15:10|250.83|248.23|251|248.4|251|248.4|250.83|248.23|0
1641867320000|2022-01-11 02:15:20|250.83|248.23|250.83|248.23|250.83|248.23|250.83|248.23|0
1641867330000|2022-01-11 02:15:30|251|248.4|251|248.4|251|248.4|250.83|248.23|0
1641867340000|2022-01-11 02:15:40|250.83|248.23|250.83|248.23|250.83|248.23|250.83|248.23|0
1641867350000|2022-01-11 02:15:50|250.66|248.06|250.83|248.23|250.83|248.23|250.66|248.06|0
1641867360000|2022-01-11 02:16:00|251|248.4|251.17|248.57|251.17|248.57|251|248.4|0
1641867370000|2022-01-11 02:16:10|250.83|248.23|250.66|248.06|250.83|248.23|250.66|248.06|0
1641867380000|2022-01-11 02:16:20|250.49|247.89|250.49|247.89|250.49|247.89|250.49|247.89|0
1641867390000|2022-01-11 02:16:30|250.32|247.72|250.32|247.72|250.4|247.8|250.32|247.72|0
1641867400000|2022-01-11 02:16:40|250.49|247.89|250.49|247.89|250.49|247.89|250.49|247.89|0
1641867410000|2022-01-11 02:16:50|250.66|248.06|250.66|248.06|250.66|248.06|250.66|248.06|0
1641867420000|2022-01-11 02:17:00|250.83|248.23|251.17|248.57|251.17|248.57|250.83|248.23|0
1641867430000|2022-01-11 02:17:10|251.25|248.65|251.17|248.57|251.25|248.65|251.17|248.57|0
1641867440000|2022-01-11 02:17:20|251.34|248.74|251.34|248.74|251.34|248.74|251.34|248.74|0
1641867450000|2022-01-11 02:17:30|251.25|248.65|250.91|248.31|251.25|248.65|250.91|248.31|0
1641867460000|2022-01-11 02:17:40|250.83|248.23|251.17|248.57|251.17|248.57|250.83|248.23|0
1641867470000|2022-01-11 02:17:50|251.08|248.48|251|248.4|251.08|248.48|251|248.4|0
1641867480000|2022-01-11 02:18:00|251.34|248.74|251|248.4|251.34|248.74|251|248.4|0
1641867490000|2022-01-11 02:18:10|251.17|248.57|251|248.4|251.17|248.57|251|248.4|0
1641867500000|2022-01-11 02:18:20|250.83|248.23|250.83|248.23|251|248.4|250.83|248.23|0
1641867510000|2022-01-11 02:18:30|250.66|248.06|250.66|248.06|250.83|248.23|250.66|248.06|0
1641867520000|2022-01-11 02:18:40|250.83|248.23|250.74|248.14|250.83|248.23|250.66|248.06|0
1641867530000|2022-01-11 02:18:50|250.83|248.23|250.83|248.23|250.91|248.31|250.83|248.23|0
1641867540000|2022-01-11 02:19:00|250.66|248.06|250.66|248.06|250.66|248.06|250.49|247.89|0
1641867550000|2022-01-11 02:19:10|250.74|248.14|251|248.4|251|248.4|250.74|248.14|0
1641867560000|2022-01-11 02:19:20|250.91|248.31|250.83|248.23|250.91|248.31|250.83|248.23|0
1641867570000|2022-01-11 02:19:30|250.66|248.06|250.83|248.23|251|248.4|250.66|248.06|0
1641867590000|2022-01-11 02:19:50|250.66|248.06|250.66|248.06|250.83|248.23|250.66|248.06|0
1641867600000|2022-01-11 02:20:00|250.83|248.23|250.66|248.06|250.83|248.23|250.66|248.06|0
1641867610000|2022-01-11 02:20:10|250.83|248.23|250.91|248.31|250.91|248.31|250.83|248.23|0
1641867620000|2022-01-11 02:20:20|251|248.4|250.91|248.31|251|248.4|250.91|248.31|0
1641867630000|2022-01-11 02:20:30|251|248.4|251|248.4|251|248.4|251|248.4|0
1641867640000|2022-01-11 02:20:40|250.91|248.31|250.83|248.23|251|248.4|250.83|248.23|0
1641867650000|2022-01-11 02:20:50|250.74|248.14|251|248.4|251|248.4|250.74|248.14|0
1641867660000|2022-01-11 02:21:00|251.51|248.91|251.25|248.65|251.51|248.91|251.25|248.65|0
1641867670000|2022-01-11 02:21:10|251.17|248.57|251.34|248.74|251.34|248.74|251.17|248.57|0
1641867680000|2022-01-11 02:21:20|251.51|248.91|251.17|248.57|251.51|248.91|251.17|248.57|0
1641867690000|2022-01-11 02:21:30|251.34|248.74|251.34|248.74|251.34|248.74|251.34|248.74|0
1641867700000|2022-01-11 02:21:40|251.42|248.82|251.42|248.82|251.42|248.82|251.42|248.82|0
1641867710000|2022-01-11 02:21:50|251.34|248.74|251.51|248.91|251.51|248.91|251.34|248.74|0
1641867720000|2022-01-11 02:22:00|251.68|249.08|251.51|248.91|251.68|249.08|251.51|248.91|0
1641867730000|2022-01-11 02:22:10|251.42|248.82|251.51|248.91|251.51|248.91|251.34|248.74|0
1641867740000|2022-01-11 02:22:20|251.42|248.82|251.42|248.82|251.42|248.82|251.42|248.82|0
1641867750000|2022-01-11 02:22:30|251.25|248.65|251.17|248.57|251.25|248.65|251.17|248.57|0
1641867760000|2022-01-11 02:22:40|251.25|248.65|251.25|248.65|251.25|248.65|251.25|248.65|0
1641867770000|2022-01-11 02:22:50|251.34|248.74|251.51|248.91|251.51|248.91|251.34|248.74|0
1641867780000|2022-01-11 02:23:00|251.76|249.16|251.85|249.25|252.02|249.42|251.76|249.16|0
1641867790000|2022-01-11 02:23:10|251.93|249.33|251.85|249.25|252.02|249.42|251.85|249.25|0
1641867800000|2022-01-11 02:23:20|252.02|249.42|252.02|249.42|252.19|249.59|252.02|249.42|0
1641867810000|2022-01-11 02:23:30|252.36|249.76|252.19|249.59|252.36|249.76|252.19|249.59|0
1641867820000|2022-01-11 02:23:40|252.53|249.93|252.36|249.76|252.53|249.93|252.36|249.76|0
1641867830000|2022-01-11 02:23:50|252.53|249.93|252.36|249.76|252.53|249.93|252.36|249.76|0
1641867840000|2022-01-11 02:24:00|252.53|249.93|252.53|249.93|252.53|249.93|252.36|249.76|0
1641867850000|2022-01-11 02:24:10|252.7|250.1|252.53|249.93|252.7|250.1|252.53|249.93|0
1641867860000|2022-01-11 02:24:20|252.7|250.1|252.7|250.1|252.87|250.27|252.7|250.1|0
1641867870000|2022-01-11 02:24:30|252.53|249.93|252.36|249.76|252.61|250.01|252.36|249.76|0
1641867880000|2022-01-11 02:24:40|252.53|249.93|252.7|250.1|252.7|250.1|252.53|249.93|0
1641867900000|2022-01-11 02:25:00|252.53|249.93|252.7|250.1|252.7|250.1|252.53|249.93|0
1641867910000|2022-01-11 02:25:10|252.53|249.93|252.53|249.93|252.53|249.93|252.44|249.84|0
1641867920000|2022-01-11 02:25:20|252.7|250.1|252.19|249.59|252.7|250.1|252.19|249.59|0
1641867930000|2022-01-11 02:25:30|252.36|249.76|252.36|249.76|252.36|249.76|252.36|249.76|0
1641867940000|2022-01-11 02:25:40|252.44|249.84|252.53|249.93|252.53|249.93|252.44|249.84|0
1641867950000|2022-01-11 02:25:50|252.36|249.76|252.19|249.59|252.36|249.76|252.19|249.59|0
1641867960000|2022-01-11 02:26:00|252.1|249.5|252.36|249.76|252.53|249.93|252.1|249.5|0
1641867970000|2022-01-11 02:26:10|252.53|249.93|252.61|250.01|252.61|250.01|252.36|249.76|0
1641867980000|2022-01-11 02:26:20|252.53|249.93|252.36|249.76|252.7|250.1|252.36|249.76|0
1641868000000|2022-01-11 02:26:40|252.44|249.84|252.53|249.93|252.53|249.93|252.36|249.76|0
1641868010000|2022-01-11 02:26:50|252.7|250.1|252.7|250.1|252.78|250.18|252.7|250.1|0
1641868030000|2022-01-11 02:27:10|253.04|250.44|253.04|250.44|253.04|250.44|253.04|250.44|0
1641868040000|2022-01-11 02:27:20|252.87|250.27|253.04|250.44|253.04|250.44|252.87|250.27|0
1641868050000|2022-01-11 02:27:30|252.87|250.27|252.87|250.27|252.87|250.27|252.87|250.27|0
1641868060000|2022-01-11 02:27:40|252.7|250.1|252.61|250.01|252.7|250.1|252.61|250.01|0
1641868070000|2022-01-11 02:27:50|252.53|249.93|252.61|250.01|252.7|250.1|252.53|249.93|0
1641868080000|2022-01-11 02:28:00|252.53|249.93|252.53|249.93|252.61|250.01|252.53|249.93|0
1641868100000|2022-01-11 02:28:20|252.36|249.76|252.53|249.93|252.53|249.93|252.36|249.76|0
1641868110000|2022-01-11 02:28:30|252.36|249.76|252.53|249.93|252.53|249.93|252.36|249.76|0
1641868120000|2022-01-11 02:28:40|252.36|249.76|252.19|249.59|252.36|249.76|252.19|249.59|0
1641868150000|2022-01-11 02:29:10|252.27|249.67|252.19|249.59|252.27|249.67|252.19|249.59|0
1641868170000|2022-01-11 02:29:30|252.02|249.42|252.02|249.42|252.02|249.42|252.02|249.42|0
1641868180000|2022-01-11 02:29:40|252.19|249.59|252.19|249.59|252.36|249.76|252.19|249.59|0
1641868190000|2022-01-11 02:29:50|252.02|249.42|252.02|249.42|252.02|249.42|252.02|249.42|0
1641868200000|2022-01-11 02:30:00|252.1|249.5|252.36|249.76|252.53|249.93|252.1|249.5|0
1641868210000|2022-01-11 02:30:10|252.19|249.59|251.67|249.07|252.19|249.59|251.67|249.07|0
1641868220000|2022-01-11 02:30:20|251.5|248.9|251.67|249.07|251.67|249.07|251.5|248.9|0
1641868230000|2022-01-11 02:30:30|251.76|249.16|251.84|249.24|252.02|249.42|251.76|249.16|0
1641868240000|2022-01-11 02:30:40|251.67|249.07|251.84|249.24|251.84|249.24|251.67|249.07|0
1641868250000|2022-01-11 02:30:50|252.02|249.42|251.84|249.24|252.02|249.42|251.84|249.24|0
1641868260000|2022-01-11 02:31:00|251.93|249.33|252.01|249.41|252.01|249.41|251.93|249.33|0
1641868270000|2022-01-11 02:31:10|251.84|249.24|251.93|249.33|251.93|249.33|251.76|249.16|0
1641868280000|2022-01-11 02:31:20|252.01|249.41|251.84|249.24|252.01|249.41|251.84|249.24|0
1641868290000|2022-01-11 02:31:30|251.76|249.16|251.67|249.07|251.76|249.16|251.67|249.07|0
1641868300000|2022-01-11 02:31:40|251.84|249.24|252.01|249.41|252.01|249.41|251.75|249.15|0
1641868320000|2022-01-11 02:32:00|252.19|249.59|252.01|249.41|252.27|249.67|252.01|249.41|0
1641868330000|2022-01-11 02:32:10|252.19|249.59|252.01|249.41|252.19|249.59|252.01|249.41|0
1641868340000|2022-01-11 02:32:20|252.18|249.58|252.18|249.58|252.18|249.58|252.18|249.58|0
1641868350000|2022-01-11 02:32:30|252.1|249.5|252.01|249.41|252.1|249.5|252.01|249.41|0
1641868360000|2022-01-11 02:32:40|252.18|249.58|252.01|249.41|252.18|249.58|252.01|249.41|0
1641868370000|2022-01-11 02:32:50|251.92|249.32|251.84|249.24|251.92|249.32|251.84|249.24|0
1641868380000|2022-01-11 02:33:00|251.67|249.07|251.84|249.24|251.84|249.24|251.67|249.07|0
1641868390000|2022-01-11 02:33:10|252.01|249.41|251.84|249.24|252.01|249.41|251.84|249.24|0
1641868410000|2022-01-11 02:33:30|251.67|249.07|251.84|249.24|251.84|249.24|251.67|249.07|0
1641868420000|2022-01-11 02:33:40|251.67|249.07|251.67|249.07|251.67|249.07|251.67|249.07|0
1641868430000|2022-01-11 02:33:50|251.33|248.73|251.33|248.73|251.33|248.73|251.33|248.73|0
1641868440000|2022-01-11 02:34:00|251.16|248.56|251.16|248.56|251.33|248.73|251.16|248.56|0
1641868450000|2022-01-11 02:34:10|251.24|248.64|251.33|248.73|251.33|248.73|251.24|248.64|0
1641868460000|2022-01-11 02:34:20|251.41|248.81|251.5|248.9|251.5|248.9|251.16|248.56|0
1641868470000|2022-01-11 02:34:30|251.41|248.81|251.5|248.9|251.5|248.9|251.41|248.81|0
1641868480000|2022-01-11 02:34:40|251.58|248.98|251.33|248.73|251.58|248.98|251.33|248.73|0
1641868490000|2022-01-11 02:34:50|251.5|248.9|251.16|248.56|251.5|248.9|251.16|248.56|0
1641868500000|2022-01-11 02:35:00|251.07|248.47|251.07|248.47|251.07|248.47|251.07|248.47|0
1641868510000|2022-01-11 02:35:10|250.82|248.22|250.99|248.39|250.99|248.39|250.82|248.22|0
1641868520000|2022-01-11 02:35:20|250.82|248.22|250.82|248.22|250.82|248.22|250.82|248.22|0
1641868530000|2022-01-11 02:35:30|250.99|248.39|250.9|248.3|250.99|248.39|250.82|248.22|0
1641868540000|2022-01-11 02:35:40|250.99|248.39|250.82|248.22|250.99|248.39|250.82|248.22|0
1641868550000|2022-01-11 02:35:50|250.99|248.39|250.82|248.22|250.99|248.39|250.82|248.22|0
1641868560000|2022-01-11 02:36:00|251.07|248.47|250.99|248.39|251.07|248.47|250.99|248.39|0
1641868570000|2022-01-11 02:36:10|250.82|248.22|250.65|248.05|250.82|248.22|250.65|248.05|0
1641868590000|2022-01-11 02:36:30|250.56|247.96|250.31|247.71|250.56|247.96|250.31|247.71|0
1641868600000|2022-01-11 02:36:40|250.48|247.88|250.48|247.88|250.65|248.05|250.48|247.88|0
1641868610000|2022-01-11 02:36:50|250.65|248.05|250.48|247.88|250.65|248.05|250.48|247.88|0
1641868620000|2022-01-11 02:37:00|250.31|247.71|250.82|248.22|250.82|248.22|250.31|247.71|0
1641868630000|2022-01-11 02:37:10|250.99|248.39|250.65|248.05|250.99|248.39|250.65|248.05|0
1641868640000|2022-01-11 02:37:20|250.82|248.22|250.99|248.39|250.99|248.39|250.82|248.22|0
1641868650000|2022-01-11 02:37:30|250.82|248.22|250.9|248.3|250.9|248.3|250.82|248.22|0
1641868660000|2022-01-11 02:37:40|250.82|248.22|250.9|248.3|250.99|248.39|250.82|248.22|0
1641868670000|2022-01-11 02:37:50|250.82|248.22|250.99|248.39|250.99|248.39|250.82|248.22|0
1641868690000|2022-01-11 02:38:10|251.16|248.56|251.16|248.56|251.24|248.64|251.16|248.56|0
1641868700000|2022-01-11 02:38:20|250.99|248.39|250.99|248.39|250.99|248.39|250.99|248.39|0
1641868710000|2022-01-11 02:38:30|251.16|248.56|251.16|248.56|251.16|248.56|250.99|248.39|0
1641868720000|2022-01-11 02:38:40|250.9|248.3|250.99|248.39|250.99|248.39|250.9|248.3|0
1641868730000|2022-01-11 02:38:50|250.82|248.22|250.81|248.21|250.82|248.22|250.81|248.21|0
1641868740000|2022-01-11 02:39:00|250.9|248.3|250.99|248.39|250.99|248.39|250.9|248.3|0
1641868750000|2022-01-11 02:39:10|251.16|248.56|251.16|248.56|251.16|248.56|251.16|248.56|0
1641868760000|2022-01-11 02:39:20|250.99|248.39|250.99|248.39|250.99|248.39|250.99|248.39|0
1641868770000|2022-01-11 02:39:30|250.98|248.38|250.98|248.38|250.98|248.38|250.98|248.38|0
1641868780000|2022-01-11 02:39:40|251.16|248.56|250.98|248.38|251.16|248.56|250.98|248.38|0
1641868790000|2022-01-11 02:39:50|251.07|248.47|251.16|248.56|251.16|248.56|251.07|248.47|0
1641868800000|2022-01-11 02:40:00|251.07|248.47|251.16|248.56|251.16|248.56|250.98|248.38|0
1641868810000|2022-01-11 02:40:10|251.24|248.64|251.15|248.55|251.24|248.64|251.15|248.55|0
1641868820000|2022-01-11 02:40:20|250.98|248.38|250.98|248.38|250.98|248.38|250.98|248.38|0
1641868830000|2022-01-11 02:40:30|251.07|248.47|250.64|248.04|251.15|248.55|250.64|248.04|0
1641868840000|2022-01-11 02:40:40|250.81|248.21|250.81|248.21|250.81|248.21|250.81|248.21|0
1641868850000|2022-01-11 02:40:50|250.64|248.04|250.81|248.21|250.81|248.21|250.64|248.04|0
1641868860000|2022-01-11 02:41:00|250.72|248.12|250.64|248.04|250.72|248.12|250.64|248.04|0
1641868870000|2022-01-11 02:41:10|250.72|248.12|250.81|248.21|250.81|248.21|250.72|248.12|0
1641868880000|2022-01-11 02:41:20|250.72|248.12|250.81|248.21|250.81|248.21|250.72|248.12|0
1641868890000|2022-01-11 02:41:30|250.72|248.12|250.55|247.95|250.72|248.12|250.55|247.95|0
1641868900000|2022-01-11 02:41:40|250.64|248.04|250.64|248.04|250.64|248.04|250.64|248.04|0
1641868910000|2022-01-11 02:41:50|250.47|247.87|250.64|248.04|250.64|248.04|250.47|247.87|0
1641868920000|2022-01-11 02:42:00|250.47|247.87|250.3|247.7|250.47|247.87|250.3|247.7|0
1641868930000|2022-01-11 02:42:10|250.21|247.61|250.21|247.61|250.21|247.61|250.21|247.61|0
1641868940000|2022-01-11 02:42:20|250.3|247.7|250.3|247.7|250.3|247.7|250.3|247.7|0
1641868950000|2022-01-11 02:42:30|250.64|248.04|250.47|247.87|250.64|248.04|250.47|247.87|0
1641868970000|2022-01-11 02:42:50|250.38|247.78|250.47|247.87|250.47|247.87|250.38|247.78|0
1641868980000|2022-01-11 02:43:00|250.64|248.04|250.64|248.04|250.64|248.04|250.64|248.04|0
1641868990000|2022-01-11 02:43:10|250.55|247.95|250.64|248.04|250.64|248.04|250.55|247.95|0
1641869000000|2022-01-11 02:43:20|250.47|247.87|250.72|248.12|250.81|248.21|250.47|247.87|0
1641869010000|2022-01-11 02:43:30|250.81|248.21|250.81|248.21|250.81|248.21|250.81|248.21|0
1641869020000|2022-01-11 02:43:40|250.64|248.04|250.64|248.04|250.64|248.04|250.64|248.04|0
1641869030000|2022-01-11 02:43:50|250.72|248.12|250.72|248.12|250.72|248.12|250.64|248.04|0
1641869040000|2022-01-11 02:44:00|250.64|248.04|250.64|248.04|250.64|248.04|250.64|248.04|0
1641869050000|2022-01-11 02:44:10|250.47|247.87|250.47|247.87|250.47|247.87|250.47|247.87|0
1641869060000|2022-01-11 02:44:20|250.64|248.04|250.64|248.04|250.72|248.12|250.64|248.04|0
1641869070000|2022-01-11 02:44:30|250.81|248.21|250.64|248.04|250.81|248.21|250.64|248.04|0
1641869080000|2022-01-11 02:44:40|250.47|247.87|250.55|247.95|250.55|247.95|250.47|247.87|0
1641869090000|2022-01-11 02:44:50|250.64|248.04|250.55|247.95|250.64|248.04|250.55|247.95|0
1641869100000|2022-01-11 02:45:00|250.47|247.87|250.64|248.04|250.64|248.04|250.47|247.87|0
1641869120000|2022-01-11 02:45:20|250.72|248.12|250.72|248.12|250.72|248.12|250.72|248.12|0
1641869130000|2022-01-11 02:45:30|250.81|248.21|250.81|248.21|250.81|248.21|250.81|248.21|0
1641869160000|2022-01-11 02:46:00|250.72|248.12|250.64|248.04|250.72|248.12|250.64|248.04|0
1641869170000|2022-01-11 02:46:10|250.81|248.21|250.81|248.21|250.81|248.21|250.81|248.21|0
1641869180000|2022-01-11 02:46:20|250.72|248.12|250.81|248.21|250.81|248.21|250.72|248.12|0
1641869220000|2022-01-11 02:47:00|250.98|248.38|251.32|248.72|251.32|248.72|250.98|248.38|0
1641869230000|2022-01-11 02:47:10|251.49|248.89|251.66|249.06|251.66|249.06|251.49|248.89|0
1641869240000|2022-01-11 02:47:20|251.83|249.23|251.83|249.23|251.83|249.23|251.83|249.23|0
1641869250000|2022-01-11 02:47:30|252|249.4|251.83|249.23|252|249.4|251.83|249.23|0
1641869260000|2022-01-11 02:47:40|252|249.4|251.83|249.23|252.17|249.57|251.83|249.23|0
1641869280000|2022-01-11 02:48:00|252|249.4|251.74|249.14|252|249.4|251.74|249.14|0
1641869290000|2022-01-11 02:48:10|251.66|249.06|251.49|248.89|251.66|249.06|251.49|248.89|0
1641869300000|2022-01-11 02:48:20|251.57|248.97|251.66|249.06|251.66|249.06|251.57|248.97|0
1641869310000|2022-01-11 02:48:30|251.49|248.89|251.66|249.06|251.66|249.06|251.49|248.89|0
1641869320000|2022-01-11 02:48:40|251.49|248.89|251.49|248.89|251.49|248.89|251.49|248.89|0
1641869330000|2022-01-11 02:48:50|251.57|248.97|251.66|249.06|251.74|249.14|251.57|248.97|0
1641869340000|2022-01-11 02:49:00|251.49|248.89|251.49|248.89|251.49|248.89|251.49|248.89|0
1641869350000|2022-01-11 02:49:10|251.66|249.06|251.49|248.89|251.66|249.06|251.49|248.89|0
1641869360000|2022-01-11 02:49:20|251.32|248.72|251.15|248.55|251.32|248.72|251.15|248.55|0
1641869370000|2022-01-11 02:49:30|251.23|248.63|251.32|248.72|251.32|248.72|251.23|248.63|0
1641869380000|2022-01-11 02:49:40|251.23|248.63|251.23|248.63|251.23|248.63|251.15|248.55|0
1641869390000|2022-01-11 02:49:50|251.15|248.55|251.32|248.72|251.32|248.72|251.15|248.55|0
1641869400000|2022-01-11 02:50:00|251.23|248.63|251.15|248.55|251.23|248.63|251.15|248.55|0
1641869410000|2022-01-11 02:50:10|250.98|248.38|250.98|248.38|250.98|248.38|250.98|248.38|0
1641869430000|2022-01-11 02:50:30|250.81|248.21|250.81|248.21|250.81|248.21|250.81|248.21|0
1641869440000|2022-01-11 02:50:40|250.64|248.04|250.64|248.04|250.64|248.04|250.64|248.04|0
1641869450000|2022-01-11 02:50:50|250.81|248.21|250.98|248.38|250.98|248.38|250.81|248.21|0
1641869460000|2022-01-11 02:51:00|250.81|248.21|250.98|248.38|250.98|248.38|250.81|248.21|0
1641869470000|2022-01-11 02:51:10|251.15|248.55|251.32|248.72|251.32|248.72|251.15|248.55|0
1641869480000|2022-01-11 02:51:20|251.49|248.89|251.49|248.89|251.49|248.89|251.49|248.89|0
1641869490000|2022-01-11 02:51:30|251.57|248.97|251.49|248.89|251.57|248.97|251.49|248.89|0
1641869500000|2022-01-11 02:51:40|251.66|249.06|251.66|249.06|251.66|249.06|251.66|249.06|0
1641869510000|2022-01-11 02:51:50|251.49|248.89|251.32|248.72|251.49|248.89|251.32|248.72|0
1641869520000|2022-01-11 02:52:00|251.4|248.8|251.4|248.8|251.49|248.89|251.4|248.8|0
1641869530000|2022-01-11 02:52:10|251.32|248.72|251.32|248.72|251.49|248.89|251.32|248.72|0
1641869550000|2022-01-11 02:52:30|251.49|248.89|251.32|248.72|251.49|248.89|251.32|248.72|0
1641869560000|2022-01-11 02:52:40|251.4|248.8|251.49|248.89|251.49|248.89|251.4|248.8|0
1641869570000|2022-01-11 02:52:50|251.32|248.72|251.32|248.72|251.32|248.72|251.32|248.72|0
1641869580000|2022-01-11 02:53:00|251.4|248.8|251.49|248.89|251.49|248.89|251.4|248.8|0
1641869590000|2022-01-11 02:53:10|251.66|249.06|251.83|249.23|251.83|249.23|251.66|249.06|0
1641869600000|2022-01-11 02:53:20|252|249.4|252|249.4|252|249.4|252|249.4|0
1641869610000|2022-01-11 02:53:30|251.83|249.23|252|249.4|252|249.4|251.83|249.23|0
1641869620000|2022-01-11 02:53:40|251.83|249.23|251.83|249.23|252|249.4|251.83|249.23|0
1641869640000|2022-01-11 02:54:00|251.66|249.06|252|249.4|252|249.4|251.66|249.06|0
1641869650000|2022-01-11 02:54:10|252.25|249.65|252.34|249.74|252.68|250.08|252.25|249.65|0
1641869670000|2022-01-11 02:54:30|252.51|249.91|252.68|250.08|252.68|250.08|252.51|249.91|0
1641869680000|2022-01-11 02:54:40|252.59|249.99|252.34|249.74|252.59|249.99|252.34|249.74|0
1641869690000|2022-01-11 02:54:50|252.42|249.82|252.17|249.57|252.42|249.82|252.17|249.57|0
1641869700000|2022-01-11 02:55:00|252.25|249.65|252.68|250.08|252.68|250.08|252.25|249.65|0
1641869710000|2022-01-11 02:55:10|252.51|249.91|252.51|249.91|252.51|249.91|252.34|249.74|0
1641869720000|2022-01-11 02:55:20|252.68|250.08|252.76|250.16|252.85|250.25|252.68|250.08|0
1641869730000|2022-01-11 02:55:30|252.68|250.08|252.68|250.08|252.68|250.08|252.51|249.91|0
1641869740000|2022-01-11 02:55:40|252.85|250.25|252.85|250.25|252.93|250.33|252.85|250.25|0
1641869750000|2022-01-11 02:55:50|252.68|250.08|252.68|250.08|252.68|250.08|252.68|250.08|0
1641869760000|2022-01-11 02:56:00|252.59|249.99|252.59|249.99|252.59|249.99|252.59|249.99|0
1641869770000|2022-01-11 02:56:10|252.68|250.08|252.68|250.08|252.68|250.08|252.68|250.08|0
1641869780000|2022-01-11 02:56:20|252.85|250.25|252.76|250.16|252.85|250.25|252.68|250.08|0
1641869790000|2022-01-11 02:56:30|252.85|250.25|252.68|250.08|252.85|250.25|252.68|250.08|0
1641869810000|2022-01-11 02:56:50|252.51|249.91|252.59|249.99|252.59|249.99|252.51|249.91|0
1641869820000|2022-01-11 02:57:00|252.51|249.91|252.51|249.91|252.68|250.08|252.51|249.91|0
1641869860000|2022-01-11 02:57:40|252.34|249.74|252.59|249.99|252.59|249.99|252.34|249.74|0
1641869870000|2022-01-11 02:57:50|252.85|250.25|252.68|250.08|252.85|250.25|252.68|250.08|0
1641869880000|2022-01-11 02:58:00|252.85|250.25|252.68|250.08|252.85|250.25|252.68|250.08|0
1641869890000|2022-01-11 02:58:10|252.51|249.91|252.51|249.91|252.51|249.91|252.51|249.91|0
1641869900000|2022-01-11 02:58:20|252.34|249.74|252.34|249.74|252.42|249.82|252.34|249.74|0
1641869910000|2022-01-11 02:58:30|252.51|249.91|252.34|249.74|252.51|249.91|252.34|249.74|0
1641869940000|2022-01-11 02:59:00|252.42|249.82|252.34|249.74|252.51|249.91|252.34|249.74|0
1641869950000|2022-01-11 02:59:10|252.17|249.57|252.17|249.57|252.17|249.57|252.17|249.57|0
1641869960000|2022-01-11 02:59:20|252.34|249.74|252.51|249.91|252.51|249.91|252.34|249.74|0
1641869970000|2022-01-11 02:59:30|252.68|250.08|252.59|249.99|252.68|250.08|252.59|249.99|0
1641869980000|2022-01-11 02:59:40|252.68|250.08|252.59|249.99|252.68|250.08|252.59|249.99|0
1641869990000|2022-01-11 02:59:50|252.68|250.08|252.68|250.08|253.19|250.59|252.68|250.08|0
1641870000000|2022-01-11 03:00:00|252.51|249.91|252.68|250.08|252.68|250.08|252.51|249.91|0
1641870010000|2022-01-11 03:00:10|252.59|249.99|252.51|249.91|252.59|249.99|252.51|249.91|0
1641870020000|2022-01-11 03:00:20|252.68|250.08|252.68|250.08|252.68|250.08|252.68|250.08|0
1641870030000|2022-01-11 03:00:30|252.85|250.25|253.02|250.42|253.02|250.42|252.85|250.25|0
1641870040000|2022-01-11 03:00:40|252.85|250.25|252.85|250.25|252.85|250.25|252.85|250.25|0
1641870050000|2022-01-11 03:00:50|252.68|250.08|252.76|250.16|252.76|250.16|252.68|250.08|0
1641870060000|2022-01-11 03:01:00|252.85|250.25|253.02|250.42|253.02|250.42|252.85|250.25|0
1641870070000|2022-01-11 03:01:10|252.85|250.25|252.85|250.25|252.85|250.25|252.85|250.25|0
1641870100000|2022-01-11 03:01:40|252.68|250.08|252.59|249.99|252.68|250.08|252.51|249.91|0
1641870110000|2022-01-11 03:01:50|252.51|249.91|252.68|250.08|252.68|250.08|252.51|249.91|0
1641870120000|2022-01-11 03:02:00|252.76|250.16|252.68|250.08|252.76|250.16|252.68|250.08|0
1641870130000|2022-01-11 03:02:10|252.59|249.99|252.51|249.91|252.59|249.99|252.51|249.91|0
1641870140000|2022-01-11 03:02:20|252.59|249.99|252.5|249.9|252.59|249.99|252.5|249.9|0
1641870150000|2022-01-11 03:02:30|252.68|250.08|252.59|249.99|252.68|250.08|252.59|249.99|0
1641870160000|2022-01-11 03:02:40|252.5|249.9|252.5|249.9|252.5|249.9|252.5|249.9|0
1641870190000|2022-01-11 03:03:10|252.33|249.73|252.33|249.73|252.33|249.73|252.33|249.73|0
1641870200000|2022-01-11 03:03:20|252.24|249.64|252.24|249.64|252.24|249.64|252.24|249.64|0
1641870210000|2022-01-11 03:03:30|252.33|249.73|252.33|249.73|252.33|249.73|252.16|249.56|0
1641870220000|2022-01-11 03:03:40|252.24|249.64|252.33|249.73|252.33|249.73|252.16|249.56|0
1641870230000|2022-01-11 03:03:50|252.16|249.56|252.16|249.56|252.16|249.56|252.16|249.56|0
1641870240000|2022-01-11 03:04:00|252.24|249.64|251.99|249.39|252.24|249.64|251.99|249.39|0
1641870260000|2022-01-11 03:04:20|251.82|249.22|251.82|249.22|251.82|249.22|251.82|249.22|0
1641870270000|2022-01-11 03:04:30|251.99|249.39|251.99|249.39|251.99|249.39|251.99|249.39|0
1641870280000|2022-01-11 03:04:40|251.82|249.22|251.82|249.22|251.9|249.3|251.82|249.22|0
1641870290000|2022-01-11 03:04:50|251.99|249.39|251.99|249.39|251.99|249.39|251.99|249.39|0
1641870310000|2022-01-11 03:05:10|251.9|249.3|251.99|249.39|251.99|249.39|251.9|249.3|0
1641870330000|2022-01-11 03:05:30|251.82|249.22|251.82|249.22|251.82|249.22|251.82|249.22|0
1641870350000|2022-01-11 03:05:50|251.65|249.05|251.65|249.05|251.65|249.05|251.65|249.05|0
1641870360000|2022-01-11 03:06:00|251.48|248.88|251.65|249.05|251.65|249.05|251.48|248.88|0
1641870370000|2022-01-11 03:06:10|251.82|249.22|251.65|249.05|251.82|249.22|251.65|249.05|0
1641870380000|2022-01-11 03:06:20|251.73|249.13|251.65|249.05|251.82|249.22|251.65|249.05|0
1641870390000|2022-01-11 03:06:30|251.82|249.22|251.82|249.22|251.82|249.22|251.82|249.22|0
1641870400000|2022-01-11 03:06:40|251.73|249.13|251.65|249.05|251.73|249.13|251.65|249.05|0
1641870410000|2022-01-11 03:06:50|251.48|248.88|251.48|248.88|251.48|248.88|251.48|248.88|0
1641870420000|2022-01-11 03:07:00|251.56|248.96|251.48|248.88|251.56|248.96|251.48|248.88|0
1641870430000|2022-01-11 03:07:10|251.56|248.96|251.48|248.88|251.65|249.05|251.48|248.88|0
1641870440000|2022-01-11 03:07:20|251.65|249.05|251.82|249.22|251.82|249.22|251.65|249.05|0
1641870450000|2022-01-11 03:07:30|251.99|249.39|251.99|249.39|251.99|249.39|251.99|249.39|0
1641870460000|2022-01-11 03:07:40|252.16|249.56|252.16|249.56|252.16|249.56|252.07|249.47|0
1641870470000|2022-01-11 03:07:50|251.99|249.39|252.07|249.47|252.16|249.56|251.99|249.39|0
1641870480000|2022-01-11 03:08:00|252.16|249.56|252.33|249.73|252.33|249.73|252.16|249.56|0
1641870500000|2022-01-11 03:08:20|252.16|249.56|252.24|249.64|252.33|249.73|252.16|249.56|0
1641870510000|2022-01-11 03:08:30|252.16|249.56|252.16|249.56|252.16|249.56|252.16|249.56|0
1641870520000|2022-01-11 03:08:40|252.07|249.47|251.99|249.39|252.07|249.47|251.99|249.39|0
1641870530000|2022-01-11 03:08:50|251.82|249.22|251.99|249.39|251.99|249.39|251.82|249.22|0
1641870540000|2022-01-11 03:09:00|251.82|249.22|251.82|249.22|251.82|249.22|251.82|249.22|0
1641870550000|2022-01-11 03:09:10|251.65|249.05|251.82|249.22|251.82|249.22|251.65|249.05|0
1641870560000|2022-01-11 03:09:20|251.65|249.05|251.65|249.05|251.82|249.22|251.65|249.05|0
1641870580000|2022-01-11 03:09:40|251.47|248.87|251.47|248.87|251.47|248.87|251.47|248.87|0
1641870600000|2022-01-11 03:10:00|251.82|249.22|251.82|249.22|251.82|249.22|251.82|249.22|0
1641870620000|2022-01-11 03:10:20|251.73|249.13|251.82|249.22|251.82|249.22|251.73|249.13|0
1641870630000|2022-01-11 03:10:30|251.73|249.13|251.64|249.04|251.82|249.22|251.64|249.04|0
1641870640000|2022-01-11 03:10:40|251.82|249.22|251.82|249.22|251.82|249.22|251.82|249.22|0
1641870650000|2022-01-11 03:10:50|251.9|249.3|251.99|249.39|251.99|249.39|251.9|249.3|0
1641870660000|2022-01-11 03:11:00|251.82|249.22|251.47|248.87|251.82|249.22|251.47|248.87|0
1641870670000|2022-01-11 03:11:10|251.56|248.96|251.56|248.96|251.56|248.96|251.56|248.96|0
1641870680000|2022-01-11 03:11:20|251.64|249.04|251.47|248.87|251.64|249.04|251.47|248.87|0
1641870690000|2022-01-11 03:11:30|251.64|249.04|251.47|248.87|251.64|249.04|251.47|248.87|0
1641870710000|2022-01-11 03:11:50|251.64|249.04|251.64|249.04|251.64|249.04|251.64|249.04|0
1641870730000|2022-01-11 03:12:10|251.73|249.13|251.73|249.13|251.73|249.13|251.73|249.13|0
1641870740000|2022-01-11 03:12:20|251.64|249.04|251.64|249.04|251.64|249.04|251.64|249.04|0
1641870750000|2022-01-11 03:12:30|251.47|248.87|251.47|248.87|251.47|248.87|251.47|248.87|0
1641870760000|2022-01-11 03:12:40|251.3|248.7|251.3|248.7|251.3|248.7|251.3|248.7|0
1641870770000|2022-01-11 03:12:50|251.47|248.87|251.47|248.87|251.47|248.87|251.47|248.87|0
1641870780000|2022-01-11 03:13:00|251.3|248.7|251.3|248.7|251.3|248.7|251.3|248.7|0
1641870790000|2022-01-11 03:13:10|251.13|248.53|251.13|248.53|251.13|248.53|251.13|248.53|0
1641870800000|2022-01-11 03:13:20|251.04|248.44|251.3|248.7|251.3|248.7|251.04|248.44|0
1641870810000|2022-01-11 03:13:30|251.13|248.53|250.96|248.36|251.13|248.53|250.96|248.36|0
1641870820000|2022-01-11 03:13:40|251.04|248.44|250.96|248.36|251.04|248.44|250.96|248.36|0
1641870830000|2022-01-11 03:13:50|251.04|248.44|250.96|248.36|251.04|248.44|250.96|248.36|0
1641870840000|2022-01-11 03:14:00|250.79|248.19|250.79|248.19|250.79|248.19|250.79|248.19|0
1641870850000|2022-01-11 03:14:10|250.96|248.36|250.96|248.36|250.96|248.36|250.96|248.36|0
1641870860000|2022-01-11 03:14:20|250.79|248.19|250.62|248.02|250.79|248.19|250.62|248.02|0
1641870870000|2022-01-11 03:14:30|250.79|248.19|250.79|248.19|250.79|248.19|250.79|248.19|0
1641870880000|2022-01-11 03:14:40|250.87|248.27|250.79|248.19|250.87|248.27|250.79|248.19|0
1641870890000|2022-01-11 03:14:50|250.96|248.36|250.96|248.36|250.96|248.36|250.96|248.36|0
1641870900000|2022-01-11 03:15:00|251.13|248.53|251.13|248.53|251.13|248.53|251.13|248.53|0
1641870910000|2022-01-11 03:15:10|251.04|248.44|250.96|248.36|251.04|248.44|250.96|248.36|0
1641870920000|2022-01-11 03:15:20|251.13|248.53|251.13|248.53|251.13|248.53|251.13|248.53|0
1641870940000|2022-01-11 03:15:40|250.96|248.36|251.13|248.53|251.13|248.53|250.96|248.36|0
1641870950000|2022-01-11 03:15:50|251.04|248.44|251.13|248.53|251.13|248.53|250.96|248.36|0
1641870960000|2022-01-11 03:16:00|250.96|248.36|251.38|248.78|251.38|248.78|250.96|248.36|0
1641870970000|2022-01-11 03:16:10|251.47|248.87|251.64|249.04|251.64|249.04|251.47|248.87|0
1641870980000|2022-01-11 03:16:20|251.47|248.87|251.47|248.87|251.47|248.87|251.47|248.87|0
1641871010000|2022-01-11 03:16:50|251.64|249.04|251.64|249.04|251.64|249.04|251.64|249.04|0
1641871020000|2022-01-11 03:17:00|251.47|248.87|251.55|248.95|251.55|248.95|251.47|248.87|0
1641871030000|2022-01-11 03:17:10|251.47|248.87|251.47|248.87|251.47|248.87|251.47|248.87|0
1641871040000|2022-01-11 03:17:20|251.64|249.04|251.64|249.04|251.64|249.04|251.64|249.04|0
1641871050000|2022-01-11 03:17:30|251.98|249.38|252.15|249.55|252.15|249.55|251.98|249.38|0
1641871060000|2022-01-11 03:17:40|251.81|249.21|251.64|249.04|251.81|249.21|251.64|249.04|0
1641871080000|2022-01-11 03:18:00|251.47|248.87|251.38|248.78|251.47|248.87|251.3|248.7|0
1641871090000|2022-01-11 03:18:10|251.13|248.53|251.3|248.7|251.3|248.7|251.13|248.53|0
1641871100000|2022-01-11 03:18:20|251.21|248.61|251.3|248.7|251.3|248.7|251.13|248.53|0
1641871110000|2022-01-11 03:18:30|251.38|248.78|251.47|248.87|251.47|248.87|251.38|248.78|0
1641871120000|2022-01-11 03:18:40|251.64|249.04|251.47|248.87|251.64|249.04|251.47|248.87|0
1641871130000|2022-01-11 03:18:50|251.64|249.04|251.72|249.12|251.72|249.12|251.64|249.04|0
1641871140000|2022-01-11 03:19:00|251.81|249.21|251.81|249.21|251.81|249.21|251.81|249.21|0
1641871150000|2022-01-11 03:19:10|251.98|249.38|251.98|249.38|252.15|249.55|251.98|249.38|0
1641871160000|2022-01-11 03:19:20|252.15|249.55|252.32|249.72|252.32|249.72|252.15|249.55|0
1641871170000|2022-01-11 03:19:30|252.49|249.89|252.49|249.89|252.49|249.89|252.49|249.89|0
1641871180000|2022-01-11 03:19:40|252.32|249.72|252.49|249.89|252.49|249.89|252.32|249.72|0
1641871190000|2022-01-11 03:19:50|252.66|250.06|252.66|250.06|252.66|250.06|252.66|250.06|0
1641871200000|2022-01-11 03:20:00|252.83|250.23|252.32|249.72|252.83|250.23|252.32|249.72|0
1641871210000|2022-01-11 03:20:10|252.49|249.89|252.32|249.72|252.49|249.89|252.32|249.72|0
1641871230000|2022-01-11 03:20:30|252.49|249.89|252.49|249.89|252.49|249.89|252.49|249.89|0
1641871240000|2022-01-11 03:20:40|252.4|249.8|252.32|249.72|252.49|249.89|252.32|249.72|0
1641871290000|2022-01-11 03:21:30|252.4|249.8|252.4|249.8|252.4|249.8|252.4|249.8|0
1641871300000|2022-01-11 03:21:40|252.49|249.89|253|250.4|253|250.4|252.49|249.89|0
1641871310000|2022-01-11 03:21:50|252.83|250.23|252.74|250.14|252.83|250.23|252.66|250.06|0
1641871320000|2022-01-11 03:22:00|252.83|250.23|252.83|250.23|252.83|250.23|252.83|250.23|0
1641871330000|2022-01-11 03:22:10|252.74|250.14|252.83|250.23|252.83|250.23|252.74|250.14|0
1641871340000|2022-01-11 03:22:20|253|250.4|253|250.4|253|250.4|252.83|250.23|0
1641871350000|2022-01-11 03:22:30|252.83|250.23|252.66|250.06|252.83|250.23|252.66|250.06|0
1641871360000|2022-01-11 03:22:40|252.57|249.97|252.49|249.89|252.57|249.97|252.49|249.89|0
1641871370000|2022-01-11 03:22:50|252.66|250.06|252.49|249.89|252.66|250.06|252.49|249.89|0
1641871380000|2022-01-11 03:23:00|252.66|250.06|252.49|249.89|252.66|250.06|252.49|249.89|0
1641871390000|2022-01-11 03:23:10|252.57|249.97|252.66|250.06|252.66|250.06|252.49|249.89|0
1641871400000|2022-01-11 03:23:20|252.57|249.97|252.57|249.97|252.57|249.97|252.57|249.97|0
1641871410000|2022-01-11 03:23:30|252.49|249.89|252.49|249.89|252.66|250.06|252.49|249.89|0
1641871430000|2022-01-11 03:23:50|252.66|250.06|252.49|249.89|252.66|250.06|252.49|249.89|0
1641871440000|2022-01-11 03:24:00|252.66|250.06|252.83|250.23|252.83|250.23|252.66|250.06|0
1641871460000|2022-01-11 03:24:20|252.66|250.06|252.74|250.14|252.74|250.14|252.66|250.06|0
1641871470000|2022-01-11 03:24:30|252.83|250.23|252.66|250.06|252.83|250.23|252.66|250.06|0
1641871480000|2022-01-11 03:24:40|252.83|250.23|252.83|250.23|252.83|250.23|252.83|250.23|0
1641871490000|2022-01-11 03:24:50|252.74|250.14|252.66|250.06|252.74|250.14|252.66|250.06|0
1641871500000|2022-01-11 03:25:00|252.83|250.23|253|250.4|253|250.4|252.83|250.23|0
1641871510000|2022-01-11 03:25:10|252.83|250.23|252.83|250.23|252.83|250.23|252.83|250.23|0
1641871520000|2022-01-11 03:25:20|252.66|250.06|252.74|250.14|252.74|250.14|252.66|250.06|0
1641871530000|2022-01-11 03:25:30|252.83|250.23|252.66|250.06|252.83|250.23|252.66|250.06|0
1641871550000|2022-01-11 03:25:50|252.57|249.97|252.57|249.97|252.57|249.97|252.57|249.97|0
1641871560000|2022-01-11 03:26:00|252.49|249.89|252.32|249.72|252.49|249.89|252.32|249.72|0
1641871590000|2022-01-11 03:26:30|252.4|249.8|252.4|249.8|252.4|249.8|252.4|249.8|0
1641871600000|2022-01-11 03:26:40|252.49|249.89|252.32|249.72|252.49|249.89|252.32|249.72|0
1641871610000|2022-01-11 03:26:50|252.4|249.8|252.49|249.89|252.49|249.89|252.4|249.8|0
1641871620000|2022-01-11 03:27:00|252.57|249.97|252.49|249.89|252.57|249.97|252.49|249.89|0
1641871630000|2022-01-11 03:27:10|252.57|249.97|252.49|249.89|252.57|249.97|252.49|249.89|0
1641871640000|2022-01-11 03:27:20|252.32|249.72|252.32|249.72|252.4|249.8|252.32|249.72|0
1641871650000|2022-01-11 03:27:30|252.14|249.54|252.14|249.54|252.14|249.54|252.14|249.54|0
1641871680000|2022-01-11 03:28:00|252.32|249.72|252.32|249.72|252.32|249.72|252.32|249.72|0
1641871690000|2022-01-11 03:28:10|252.14|249.54|252.32|249.72|252.32|249.72|252.14|249.54|0
1641871700000|2022-01-11 03:28:20|252.23|249.63|252.06|249.46|252.23|249.63|252.06|249.46|0
1641871710000|2022-01-11 03:28:30|252.14|249.54|252.14|249.54|252.14|249.54|252.14|249.54|0
1641871720000|2022-01-11 03:28:40|252.23|249.63|252.14|249.54|252.23|249.63|252.14|249.54|0
1641871730000|2022-01-11 03:28:50|252.23|249.63|252.23|249.63|252.23|249.63|252.23|249.63|0
1641871740000|2022-01-11 03:29:00|252.31|249.71|252.31|249.71|252.31|249.71|252.31|249.71|0
1641871750000|2022-01-11 03:29:10|252.23|249.63|252.14|249.54|252.31|249.71|252.14|249.54|0
1641871760000|2022-01-11 03:29:20|252.23|249.63|252.23|249.63|252.23|249.63|252.23|249.63|0
1641871770000|2022-01-11 03:29:30|252.14|249.54|252.23|249.63|252.23|249.63|252.14|249.54|0
1641871780000|2022-01-11 03:29:40|252.14|249.54|252.14|249.54|252.14|249.54|252.14|249.54|0
1641871790000|2022-01-11 03:29:50|252.31|249.71|252.14|249.54|252.31|249.71|252.14|249.54|0
1641871800000|2022-01-11 03:30:00|251.97|249.37|252.14|249.54|252.31|249.71|251.97|249.37|0
1641871810000|2022-01-11 03:30:10|252.31|249.71|252.31|249.71|252.31|249.71|252.31|249.71|0
1641871820000|2022-01-11 03:30:20|252.4|249.8|252.4|249.8|252.4|249.8|252.4|249.8|0
1641871830000|2022-01-11 03:30:30|252.48|249.88|252.48|249.88|252.57|249.97|252.48|249.88|0
1641871840000|2022-01-11 03:30:40|252.31|249.71|252.31|249.71|252.48|249.88|252.31|249.71|0
1641871850000|2022-01-11 03:30:50|252.14|249.54|252.14|249.54|252.14|249.54|252.14|249.54|0
1641871870000|2022-01-11 03:31:10|252.22|249.62|252.31|249.71|252.31|249.71|252.22|249.62|0
1641871880000|2022-01-11 03:31:20|252.14|249.54|252.31|249.71|252.31|249.71|252.14|249.54|0
1641871890000|2022-01-11 03:31:30|252.14|249.54|252.14|249.54|252.14|249.54|252.14|249.54|0
1641871900000|2022-01-11 03:31:40|251.97|249.37|252.05|249.45|252.14|249.54|251.97|249.37|0
1641871910000|2022-01-11 03:31:50|252.14|249.54|252.14|249.54|252.14|249.54|252.14|249.54|0
1641871920000|2022-01-11 03:32:00|252.31|249.71|252.65|250.05|252.65|250.05|252.31|249.71|0
1641871930000|2022-01-11 03:32:10|252.48|249.88|252.48|249.88|252.65|250.05|252.48|249.88|0
1641871940000|2022-01-11 03:32:20|252.65|250.05|252.57|249.97|252.65|250.05|252.48|249.88|0
1641871950000|2022-01-11 03:32:30|252.39|249.79|252.22|249.62|252.39|249.79|252.22|249.62|0
1641871960000|2022-01-11 03:32:40|252.31|249.71|252.39|249.79|252.48|249.88|252.31|249.71|0
1641871970000|2022-01-11 03:32:50|252.48|249.88|252.48|249.88|252.56|249.96|252.48|249.88|0
1641871980000|2022-01-11 03:33:00|252.39|249.79|252.31|249.71|252.39|249.79|252.31|249.71|0
1641872000000|2022-01-11 03:33:20|252.39|249.79|252.39|249.79|252.39|249.79|252.39|249.79|0
1641872010000|2022-01-11 03:33:30|252.48|249.88|252.48|249.88|252.56|249.96|252.39|249.79|0
1641872020000|2022-01-11 03:33:40|252.39|249.79|252.31|249.71|252.39|249.79|252.31|249.71|0
1641872030000|2022-01-11 03:33:50|252.39|249.79|252.56|249.96|252.56|249.96|252.39|249.79|0
1641872040000|2022-01-11 03:34:00|252.48|249.88|252.31|249.71|252.48|249.88|252.31|249.71|0
1641872050000|2022-01-11 03:34:10|252.22|249.62|252.14|249.54|252.22|249.62|252.14|249.54|0
1641872060000|2022-01-11 03:34:20|252.31|249.71|252.22|249.62|252.31|249.71|252.14|249.54|0
1641872070000|2022-01-11 03:34:30|252.14|249.54|252.22|249.62|252.22|249.62|252.14|249.54|0
1641872080000|2022-01-11 03:34:40|252.31|249.71|252.14|249.54|252.31|249.71|252.14|249.54|0
1641872090000|2022-01-11 03:34:50|252.22|249.62|252.31|249.71|252.31|249.71|252.22|249.62|0
1641872110000|2022-01-11 03:35:10|252.14|249.54|252.31|249.71|252.31|249.71|252.14|249.54|0
1641872120000|2022-01-11 03:35:20|252.14|249.54|252.31|249.71|252.31|249.71|252.14|249.54|0
1641872140000|2022-01-11 03:35:40|252.39|249.79|252.31|249.71|252.48|249.88|252.31|249.71|0
1641872150000|2022-01-11 03:35:50|252.48|249.88|252.48|249.88|252.48|249.88|252.39|249.79|0
1641872160000|2022-01-11 03:36:00|252.39|249.79|252.39|249.79|252.39|249.79|252.31|249.71|0
1641872170000|2022-01-11 03:36:10|252.31|249.71|252.31|249.71|252.31|249.71|252.31|249.71|0
1641872180000|2022-01-11 03:36:20|252.22|249.62|252.22|249.62|252.22|249.62|252.22|249.62|0
1641872190000|2022-01-11 03:36:30|252.14|249.54|252.14|249.54|252.14|249.54|251.97|249.37|0
1641872200000|2022-01-11 03:36:40|252.31|249.71|252.14|249.54|252.31|249.71|252.14|249.54|0
1641872210000|2022-01-11 03:36:50|251.97|249.37|251.97|249.37|251.97|249.37|251.97|249.37|0
1641872220000|2022-01-11 03:37:00|252.14|249.54|252.05|249.45|252.14|249.54|252.05|249.45|0
1641872230000|2022-01-11 03:37:10|252.14|249.54|252.05|249.45|252.14|249.54|252.05|249.45|0
1641872240000|2022-01-11 03:37:20|251.88|249.28|251.88|249.28|251.97|249.37|251.88|249.28|0
1641872250000|2022-01-11 03:37:30|251.8|249.2|251.97|249.37|251.97|249.37|251.8|249.2|0
1641872260000|2022-01-11 03:37:40|251.8|249.2|251.8|249.2|251.8|249.2|251.8|249.2|0
1641872280000|2022-01-11 03:38:00|251.62|249.02|251.8|249.2|251.8|249.2|251.62|249.02|0
1641872290000|2022-01-11 03:38:10|251.71|249.11|251.62|249.02|251.71|249.11|251.62|249.02|0
1641872300000|2022-01-11 03:38:20|251.54|248.94|251.54|248.94|251.62|249.02|251.54|248.94|0
1641872310000|2022-01-11 03:38:30|251.62|249.02|251.62|249.02|251.71|249.11|251.62|249.02|0
1641872330000|2022-01-11 03:38:50|251.45|248.85|251.45|248.85|251.45|248.85|251.45|248.85|0
1641872340000|2022-01-11 03:39:00|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641872350000|2022-01-11 03:39:10|251.54|248.94|251.62|249.02|251.62|249.02|251.54|248.94|0
1641872360000|2022-01-11 03:39:20|251.45|248.85|251.45|248.85|251.45|248.85|251.45|248.85|0
1641872370000|2022-01-11 03:39:30|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641872380000|2022-01-11 03:39:40|251.79|249.19|251.79|249.19|251.79|249.19|251.79|249.19|0
1641872400000|2022-01-11 03:40:00|251.88|249.28|251.79|249.19|251.88|249.28|251.79|249.19|0
1641872410000|2022-01-11 03:40:10|251.71|249.11|251.71|249.11|251.79|249.19|251.71|249.11|0
1641872420000|2022-01-11 03:40:20|251.79|249.19|251.71|249.11|251.79|249.19|251.71|249.11|0
1641872430000|2022-01-11 03:40:30|251.79|249.19|251.62|249.02|251.79|249.19|251.62|249.02|0
1641872440000|2022-01-11 03:40:40|251.79|249.19|251.96|249.36|251.96|249.36|251.79|249.19|0
1641872450000|2022-01-11 03:40:50|252.14|249.54|251.96|249.36|252.14|249.54|251.96|249.36|0
1641872470000|2022-01-11 03:41:10|252.05|249.45|251.96|249.36|252.05|249.45|251.96|249.36|0
1641872480000|2022-01-11 03:41:20|251.88|249.28|251.88|249.28|251.88|249.28|251.88|249.28|0
1641872490000|2022-01-11 03:41:30|251.87|249.27|251.96|249.36|251.96|249.36|251.87|249.27|0
1641872520000|2022-01-11 03:42:00|252.13|249.53|252.05|249.45|252.13|249.53|252.05|249.45|0
1641872530000|2022-01-11 03:42:10|251.96|249.36|251.96|249.36|251.96|249.36|251.96|249.36|0
1641872540000|2022-01-11 03:42:20|252.13|249.53|252.3|249.7|252.3|249.7|252.13|249.53|0
1641872560000|2022-01-11 03:42:40|252.48|249.88|252.48|249.88|252.48|249.88|252.48|249.88|0
1641872580000|2022-01-11 03:43:00|252.39|249.79|252.3|249.7|252.39|249.79|252.3|249.7|0
1641872590000|2022-01-11 03:43:10|252.48|249.88|252.39|249.79|252.48|249.88|252.39|249.79|0
1641872600000|2022-01-11 03:43:20|252.48|249.88|252.48|249.88|252.48|249.88|252.48|249.88|0
1641872620000|2022-01-11 03:43:40|252.3|249.7|252.3|249.7|252.3|249.7|252.3|249.7|0
1641872630000|2022-01-11 03:43:50|252.13|249.53|252.13|249.53|252.13|249.53|252.13|249.53|0
1641872650000|2022-01-11 03:44:10|251.96|249.36|251.96|249.36|252.04|249.44|251.96|249.36|0
1641872660000|2022-01-11 03:44:20|252.04|249.44|252.13|249.53|252.13|249.53|252.04|249.44|0
1641872670000|2022-01-11 03:44:30|252.21|249.61|252.3|249.7|252.3|249.7|252.21|249.61|0
1641872690000|2022-01-11 03:44:50|252.21|249.61|252.13|249.53|252.3|249.7|252.13|249.53|0
1641872700000|2022-01-11 03:45:00|251.96|249.36|251.96|249.36|251.96|249.36|251.96|249.36|0
1641872710000|2022-01-11 03:45:10|251.87|249.27|251.79|249.19|251.87|249.27|251.79|249.19|0
1641872720000|2022-01-11 03:45:20|251.62|249.02|251.79|249.19|251.79|249.19|251.62|249.02|0
1641872730000|2022-01-11 03:45:30|251.96|249.36|251.79|249.19|251.96|249.36|251.79|249.19|0
1641872740000|2022-01-11 03:45:40|251.96|249.36|251.79|249.19|251.96|249.36|251.79|249.19|0
1641872750000|2022-01-11 03:45:50|251.96|249.36|251.79|249.19|251.96|249.36|251.79|249.19|0
1641872760000|2022-01-11 03:46:00|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641872770000|2022-01-11 03:46:10|251.79|249.19|251.79|249.19|251.79|249.19|251.79|249.19|0
1641872780000|2022-01-11 03:46:20|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641872790000|2022-01-11 03:46:30|251.79|249.19|251.79|249.19|251.79|249.19|251.79|249.19|0
1641872810000|2022-01-11 03:46:50|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641872820000|2022-01-11 03:47:00|251.28|248.68|251.28|248.68|251.28|248.68|251.28|248.68|0
1641872830000|2022-01-11 03:47:10|251.45|248.85|251.11|248.51|251.45|248.85|251.11|248.51|0
1641872840000|2022-01-11 03:47:20|250.94|248.34|251.11|248.51|251.11|248.51|250.94|248.34|0
1641872850000|2022-01-11 03:47:30|251.02|248.42|250.94|248.34|251.02|248.42|250.94|248.34|0
1641872860000|2022-01-11 03:47:40|251.11|248.51|251.28|248.68|251.28|248.68|251.11|248.51|0
1641872870000|2022-01-11 03:47:50|251.36|248.76|251.45|248.85|251.45|248.85|251.28|248.68|0
1641872880000|2022-01-11 03:48:00|251.28|248.68|251.28|248.68|251.45|248.85|251.28|248.68|0
1641872890000|2022-01-11 03:48:10|251.45|248.85|251.45|248.85|251.45|248.85|251.45|248.85|0
1641872900000|2022-01-11 03:48:20|251.28|248.68|251.45|248.85|251.45|248.85|251.28|248.68|0
1641872920000|2022-01-11 03:48:40|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641872940000|2022-01-11 03:49:00|251.53|248.93|251.62|249.02|251.62|249.02|251.53|248.93|0
1641872950000|2022-01-11 03:49:10|251.53|248.93|251.62|249.02|251.62|249.02|251.53|248.93|0
1641872960000|2022-01-11 03:49:20|251.53|248.93|251.53|248.93|251.53|248.93|251.53|248.93|0
1641872970000|2022-01-11 03:49:30|251.62|249.02|251.62|249.02|251.62|249.02|251.62|249.02|0
1641872980000|2022-01-11 03:49:40|251.53|248.93|251.62|249.02|251.62|249.02|251.53|248.93|0
1641872990000|2022-01-11 03:49:50|251.79|249.19|251.79|249.19|251.79|249.19|251.79|249.19|0
1641873040000|2022-01-11 03:50:40|251.7|249.1|251.7|249.1|251.7|249.1|251.7|249.1|0
1641873050000|2022-01-11 03:50:50|251.79|249.19|251.7|249.1|251.79|249.19|251.7|249.1|0
1641873060000|2022-01-11 03:51:00|251.62|249.02|251.44|248.84|251.62|249.02|251.44|248.84|0
1641873080000|2022-01-11 03:51:20|251.1|248.5|251.1|248.5|251.1|248.5|251.1|248.5|0
1641873090000|2022-01-11 03:51:30|251.27|248.67|250.93|248.33|251.27|248.67|250.93|248.33|0
1641873100000|2022-01-11 03:51:40|251.1|248.5|251.1|248.5|251.1|248.5|251.1|248.5|0
1641873110000|2022-01-11 03:51:50|250.93|248.33|251.1|248.5|251.1|248.5|250.93|248.33|0
1641873120000|2022-01-11 03:52:00|250.93|248.33|251.1|248.5|251.1|248.5|250.93|248.33|0
1641873130000|2022-01-11 03:52:10|250.93|248.33|250.93|248.33|250.93|248.33|250.93|248.33|0
1641873140000|2022-01-11 03:52:20|250.76|248.16|250.76|248.16|250.76|248.16|250.76|248.16|0
1641873150000|2022-01-11 03:52:30|250.59|247.99|250.93|248.33|250.93|248.33|250.59|247.99|0
1641873160000|2022-01-11 03:52:40|250.76|248.16|250.76|248.16|250.76|248.16|250.59|247.99|0
1641873170000|2022-01-11 03:52:50|250.93|248.33|250.84|248.24|250.93|248.33|250.84|248.24|0
1641873180000|2022-01-11 03:53:00|250.76|248.16|250.93|248.33|250.93|248.33|250.76|248.16|0
1641873190000|2022-01-11 03:53:10|250.84|248.24|250.59|247.99|250.84|248.24|250.59|247.99|0
1641873200000|2022-01-11 03:53:20|250.42|247.82|250.25|247.65|250.42|247.82|250.25|247.65|0
1641873210000|2022-01-11 03:53:30|250.42|247.82|250.42|247.82|250.42|247.82|250.42|247.82|0
1641873220000|2022-01-11 03:53:40|250.25|247.65|250.25|247.65|250.25|247.65|250.25|247.65|0
1641873230000|2022-01-11 03:53:50|250.08|247.48|250.08|247.48|250.08|247.48|250.08|247.48|0
1641873240000|2022-01-11 03:54:00|249.57|246.97|249.74|247.14|249.74|247.14|249.57|246.97|0
1641873250000|2022-01-11 03:54:10|249.65|247.05|249.57|246.97|249.65|247.05|249.57|246.97|0
1641873260000|2022-01-11 03:54:20|249.74|247.14|249.74|247.14|249.74|247.14|249.74|247.14|0
1641873270000|2022-01-11 03:54:30|249.57|246.97|249.57|246.97|249.74|247.14|249.57|246.97|0
1641873280000|2022-01-11 03:54:40|249.4|246.8|249.57|246.97|249.57|246.97|249.4|246.8|0
1641873290000|2022-01-11 03:54:50|249.4|246.8|249.4|246.8|249.4|246.8|249.4|246.8|0
1641873300000|2022-01-11 03:55:00|249.23|246.63|249.57|246.97|249.57|246.97|249.23|246.63|0
1641873310000|2022-01-11 03:55:10|249.74|247.14|249.74|247.14|249.74|247.14|249.74|247.14|0
1641873320000|2022-01-11 03:55:20|249.91|247.31|249.82|247.22|249.91|247.31|249.74|247.14|0
1641873330000|2022-01-11 03:55:30|249.91|247.31|250.08|247.48|250.25|247.65|249.91|247.31|0
1641873360000|2022-01-11 03:56:00|249.57|246.97|249.65|247.05|249.65|247.05|249.57|246.97|0
1641873370000|2022-01-11 03:56:10|249.74|247.14|249.74|247.14|249.74|247.14|249.57|246.97|0
1641873390000|2022-01-11 03:56:30|249.57|246.97|249.57|246.97|249.57|246.97|249.57|246.97|0
1641873400000|2022-01-11 03:56:40|250.08|247.48|250.08|247.48|250.08|247.48|250.08|247.48|0
1641873410000|2022-01-11 03:56:50|249.91|247.31|249.74|247.14|249.91|247.31|249.74|247.14|0
1641873420000|2022-01-11 03:57:00|249.57|246.97|249.74|247.14|249.74|247.14|249.57|246.97|0
1641873440000|2022-01-11 03:57:20|249.57|246.97|249.91|247.31|249.91|247.31|249.57|246.97|0
1641873450000|2022-01-11 03:57:30|249.82|247.22|249.74|247.14|249.91|247.31|249.74|247.14|0
1641873460000|2022-01-11 03:57:40|249.91|247.31|249.91|247.31|249.91|247.31|249.74|247.14|0
1641873470000|2022-01-11 03:57:50|249.82|247.22|249.91|247.31|249.91|247.31|249.74|247.14|0
1641873480000|2022-01-11 03:58:00|249.74|247.14|249.74|247.14|249.74|247.14|249.74|247.14|0
1641873490000|2022-01-11 03:58:10|249.57|246.97|249.57|246.97|249.57|246.97|249.57|246.97|0
1641873500000|2022-01-11 03:58:20|249.74|247.14|249.74|247.14|249.74|247.14|249.57|246.97|0
1641873510000|2022-01-11 03:58:30|249.91|247.31|249.91|247.31|249.91|247.31|249.91|247.31|0
1641873520000|2022-01-11 03:58:40|249.99|247.39|249.91|247.31|249.99|247.39|249.91|247.31|0
1641873550000|2022-01-11 03:59:10|250.08|247.48|249.99|247.39|250.08|247.48|249.99|247.39|0
1641873560000|2022-01-11 03:59:20|250.08|247.48|250.08|247.48|250.08|247.48|249.99|247.39|0
1641873580000|2022-01-11 03:59:40|250.07|247.47|249.9|247.3|250.07|247.47|249.9|247.3|0
1641873590000|2022-01-11 03:59:50|250.07|247.47|249.9|247.3|250.07|247.47|249.9|247.3|0
1641873600000|2022-01-11 04:00:00|249.99|247.39|249.9|247.3|249.99|247.39|249.9|247.3|0
1641873610000|2022-01-11 04:00:10|249.82|247.22|249.9|247.3|249.9|247.3|249.82|247.22|0
1641873620000|2022-01-11 04:00:20|249.73|247.13|249.56|246.96|249.73|247.13|249.56|246.96|0
1641873630000|2022-01-11 04:00:30|249.73|247.13|249.56|246.96|249.73|247.13|249.56|246.96|0
1641873640000|2022-01-11 04:00:40|249.73|247.13|249.73|247.13|249.73|247.13|249.73|247.13|0
1641873650000|2022-01-11 04:00:50|249.82|247.22|249.65|247.05|249.82|247.22|249.56|246.96|0
1641873660000|2022-01-11 04:01:00|249.56|246.96|249.56|246.96|249.56|246.96|249.56|246.96|0
1641873670000|2022-01-11 04:01:10|249.39|246.79|249.39|246.79|249.39|246.79|249.39|246.79|0
1641873680000|2022-01-11 04:01:20|249.56|246.96|249.56|246.96|249.56|246.96|249.56|246.96|0
1641873690000|2022-01-11 04:01:30|249.64|247.04|249.56|246.96|249.64|247.04|249.56|246.96|0
1641873700000|2022-01-11 04:01:40|249.73|247.13|249.73|247.13|249.73|247.13|249.73|247.13|0
1641873710000|2022-01-11 04:01:50|249.9|247.3|249.9|247.3|249.9|247.3|249.9|247.3|0
1641873720000|2022-01-11 04:02:00|249.98|247.38|250.07|247.47|250.07|247.47|249.98|247.38|0
1641873730000|2022-01-11 04:02:10|249.98|247.38|249.9|247.3|250.07|247.47|249.9|247.3|0
1641873740000|2022-01-11 04:02:20|249.81|247.21|249.81|247.21|249.81|247.21|249.81|247.21|0
1641873750000|2022-01-11 04:02:30|249.9|247.3|249.9|247.3|249.9|247.3|249.9|247.3|0
1641873760000|2022-01-11 04:02:40|249.73|247.13|249.9|247.3|249.9|247.3|249.73|247.13|0
1641873770000|2022-01-11 04:02:50|250.07|247.47|250.07|247.47|250.07|247.47|250.07|247.47|0
1641873780000|2022-01-11 04:03:00|250.15|247.55|250.15|247.55|250.15|247.55|250.15|247.55|0
1641873790000|2022-01-11 04:03:10|250.07|247.47|250.07|247.47|250.07|247.47|250.07|247.47|0
1641873820000|2022-01-11 04:03:40|249.98|247.38|250.07|247.47|250.07|247.47|249.98|247.38|0
1641873830000|2022-01-11 04:03:50|250.15|247.55|250.07|247.47|250.15|247.55|250.07|247.47|0
1641873840000|2022-01-11 04:04:00|249.98|247.38|249.98|247.38|249.98|247.38|249.98|247.38|0
1641873850000|2022-01-11 04:04:10|249.9|247.3|249.9|247.3|249.9|247.3|249.9|247.3|0
1641873870000|2022-01-11 04:04:30|249.81|247.21|249.73|247.13|249.81|247.21|249.73|247.13|0
1641873880000|2022-01-11 04:04:40|249.64|247.04|249.73|247.13|249.73|247.13|249.64|247.04|0
1641873890000|2022-01-11 04:04:50|249.9|247.3|249.73|247.13|249.9|247.3|249.73|247.13|0
1641873900000|2022-01-11 04:05:00|249.81|247.21|249.9|247.3|249.9|247.3|249.81|247.21|0
1641873920000|2022-01-11 04:05:20|250.07|247.47|250.07|247.47|250.07|247.47|250.07|247.47|0
1641873940000|2022-01-11 04:05:40|249.9|247.3|249.9|247.3|249.9|247.3|249.9|247.3|0
1641873950000|2022-01-11 04:05:50|249.73|247.13|249.9|247.3|249.9|247.3|249.73|247.13|0
1641873970000|2022-01-11 04:06:10|250.07|247.47|250.07|247.47|250.07|247.47|249.98|247.38|0
1641874000000|2022-01-11 04:06:40|249.81|247.21|249.73|247.13|249.81|247.21|249.73|247.13|0
1641874010000|2022-01-11 04:06:50|249.56|246.96|249.73|247.13|249.73|247.13|249.56|246.96|0
1641874060000|2022-01-11 04:07:40|249.56|246.96|249.56|246.96|249.56|246.96|249.56|246.96|0
1641874070000|2022-01-11 04:07:50|249.47|246.87|249.22|246.62|249.47|246.87|249.22|246.62|0
1641874080000|2022-01-11 04:08:00|249.39|246.79|249.39|246.79|249.39|246.79|249.39|246.79|0
1641874090000|2022-01-11 04:08:10|249.22|246.62|249.22|246.62|249.22|246.62|249.22|246.62|0
1641874110000|2022-01-11 04:08:30|249.39|246.79|249.39|246.79|249.39|246.79|249.39|246.79|0
1641874120000|2022-01-11 04:08:40|249.56|246.96|249.56|246.96|249.56|246.96|249.56|246.96|0
1641874130000|2022-01-11 04:08:50|249.47|246.87|249.39|246.79|249.47|246.87|249.39|246.79|0
1641874150000|2022-01-11 04:09:10|249.22|246.62|249.22|246.62|249.22|246.62|249.22|246.62|0
1641874160000|2022-01-11 04:09:20|249.05|246.45|249.05|246.45|249.05|246.45|249.05|246.45|0
1641874170000|2022-01-11 04:09:30|248.88|246.28|248.88|246.28|248.88|246.28|248.88|246.28|0
1641874200000|2022-01-11 04:10:00|248.37|245.77|248.71|246.11|248.71|246.11|248.37|245.77|0
1641874210000|2022-01-11 04:10:10|248.54|245.94|248.54|245.94|248.54|245.94|248.54|245.94|0
1641874220000|2022-01-11 04:10:20|248.37|245.77|248.2|245.6|248.37|245.77|248.2|245.6|0
1641874230000|2022-01-11 04:10:30|248.03|245.43|248.03|245.43|248.03|245.43|248.03|245.43|0
1641874240000|2022-01-11 04:10:40|248.2|245.6|248.03|245.43|248.2|245.6|248.03|245.43|0
1641874250000|2022-01-11 04:10:50|248.2|245.6|248.2|245.6|248.2|245.6|248.2|245.6|0
1641874260000|2022-01-11 04:11:00|248.11|245.51|248.03|245.43|248.11|245.51|248.03|245.43|0
1641874270000|2022-01-11 04:11:10|247.86|245.26|248.03|245.43|248.03|245.43|247.86|245.26|0
1641874290000|2022-01-11 04:11:30|247.86|245.26|247.86|245.26|247.86|245.26|247.86|245.26|0
1641874300000|2022-01-11 04:11:40|247.77|245.17|247.69|245.09|247.77|245.17|247.69|245.09|0
1641874310000|2022-01-11 04:11:50|247.35|244.75|247.86|245.26|247.86|245.26|247.35|244.75|0
1641874320000|2022-01-11 04:12:00|247.69|245.09|247.86|245.26|247.86|245.26|247.69|245.09|0
1641874330000|2022-01-11 04:12:10|247.69|245.09|247.52|244.92|247.69|245.09|247.52|244.92|0
1641874340000|2022-01-11 04:12:20|247.43|244.83|247.43|244.83|247.43|244.83|247.43|244.83|0
1641874350000|2022-01-11 04:12:30|247.35|244.75|247.52|244.92|247.52|244.92|247.35|244.75|0
1641874360000|2022-01-11 04:12:40|247.6|245|247.52|244.92|247.6|245|247.52|244.92|0
1641874370000|2022-01-11 04:12:50|247.69|245.09|247.69|245.09|247.69|245.09|247.69|245.09|0
1641874380000|2022-01-11 04:13:00|247.86|245.26|247.86|245.26|247.86|245.26|247.86|245.26|0
1641874390000|2022-01-11 04:13:10|248.03|245.43|248.03|245.43|248.03|245.43|248.03|245.43|0
1641874400000|2022-01-11 04:13:20|247.86|245.26|247.86|245.26|247.86|245.26|247.86|245.26|0
1641874410000|2022-01-11 04:13:30|247.69|245.09|247.52|244.92|247.69|245.09|247.52|244.92|0
1641874430000|2022-01-11 04:13:50|247.69|245.09|247.69|245.09|247.69|245.09|247.69|245.09|0
1641874440000|2022-01-11 04:14:00|247.52|244.92|247.35|244.75|247.52|244.92|247.35|244.75|0
1641874450000|2022-01-11 04:14:10|247.52|244.92|247.52|244.92|247.52|244.92|247.52|244.92|0
1641874460000|2022-01-11 04:14:20|247.35|244.75|247.35|244.75|247.35|244.75|247.35|244.75|0
1641874470000|2022-01-11 04:14:30|247.26|244.66|247.35|244.75|247.35|244.75|247.26|244.66|0
1641874480000|2022-01-11 04:14:40|247.52|244.92|247.52|244.92|247.52|244.92|247.43|244.83|0
1641874490000|2022-01-11 04:14:50|247.35|244.75|247.35|244.75|247.35|244.75|247.35|244.75|0
1641874500000|2022-01-11 04:15:00|247.52|244.92|247.52|244.92|247.52|244.92|247.52|244.92|0
1641874510000|2022-01-11 04:15:10|247.69|245.09|247.77|245.17|247.77|245.17|247.69|245.09|0
1641874520000|2022-01-11 04:15:20|247.69|245.09|247.86|245.26|247.86|245.26|247.69|245.09|0
1641874540000|2022-01-11 04:15:40|247.77|245.17|247.86|245.26|247.86|245.26|247.77|245.17|0
1641874560000|2022-01-11 04:16:00|248.02|245.42|248.02|245.42|248.02|245.42|248.02|245.42|0
1641874570000|2022-01-11 04:16:10|247.86|245.26|248.02|245.42|248.02|245.42|247.86|245.26|0
1641874580000|2022-01-11 04:16:20|248.19|245.59|248.19|245.59|248.19|245.59|248.11|245.51|0
1641874590000|2022-01-11 04:16:30|248.36|245.76|248.36|245.76|248.36|245.76|248.36|245.76|0
1641874600000|2022-01-11 04:16:40|248.53|245.93|248.36|245.76|248.53|245.93|248.36|245.76|0
1641874610000|2022-01-11 04:16:50|248.19|245.59|248.02|245.42|248.36|245.76|248.02|245.42|0
1641874630000|2022-01-11 04:17:10|247.85|245.25|247.85|245.25|247.85|245.25|247.85|245.25|0
1641874640000|2022-01-11 04:17:20|248.02|245.42|248.19|245.59|248.19|245.59|248.02|245.42|0
1641874650000|2022-01-11 04:17:30|248.27|245.67|248.36|245.76|248.36|245.76|248.27|245.67|0
1641874660000|2022-01-11 04:17:40|248.53|245.93|248.53|245.93|248.53|245.93|248.36|245.76|0
1641874670000|2022-01-11 04:17:50|248.61|246.01|248.53|245.93|248.61|246.01|248.53|245.93|0
1641874680000|2022-01-11 04:18:00|248.7|246.1|248.7|246.1|248.7|246.1|248.61|246.01|0
1641874690000|2022-01-11 04:18:10|248.53|245.93|248.53|245.93|248.53|245.93|248.53|245.93|0
1641874700000|2022-01-11 04:18:20|248.7|246.1|248.7|246.1|248.7|246.1|248.7|246.1|0
1641874720000|2022-01-11 04:18:40|248.87|246.27|248.7|246.1|248.87|246.27|248.7|246.1|0
1641874730000|2022-01-11 04:18:50|248.87|246.27|248.78|246.18|248.87|246.27|248.78|246.18|0
1641874740000|2022-01-11 04:19:00|248.7|246.1|248.7|246.1|248.87|246.27|248.7|246.1|0
1641874770000|2022-01-11 04:19:30|248.53|245.93|248.36|245.76|248.53|245.93|248.36|245.76|0
1641874780000|2022-01-11 04:19:40|248.27|245.67|248.36|245.76|248.36|245.76|248.19|245.59|0
1641874790000|2022-01-11 04:19:50|248.53|245.93|248.36|245.76|248.53|245.93|248.36|245.76|0
1641874810000|2022-01-11 04:20:10|248.19|245.59|248.53|245.93|248.53|245.93|248.19|245.59|0
1641874820000|2022-01-11 04:20:20|248.36|245.76|248.53|245.93|248.53|245.93|248.36|245.76|0
1641874840000|2022-01-11 04:20:40|248.19|245.59|248.19|245.59|248.19|245.59|248.19|245.59|0
1641874850000|2022-01-11 04:20:50|248.36|245.76|248.44|245.84|248.44|245.84|248.36|245.76|0
1641874860000|2022-01-11 04:21:00|248.36|245.76|248.02|245.42|248.36|245.76|248.02|245.42|0
1641874870000|2022-01-11 04:21:10|248.1|245.5|248.02|245.42|248.1|245.5|248.02|245.42|0
1641874880000|2022-01-11 04:21:20|247.85|245.25|247.85|245.25|247.85|245.25|247.85|245.25|0
1641874890000|2022-01-11 04:21:30|247.68|245.08|247.59|244.99|247.68|245.08|247.51|244.91|0
1641874900000|2022-01-11 04:21:40|247.68|245.08|247.34|244.74|247.68|245.08|247.17|244.57|0
1641874920000|2022-01-11 04:22:00|247.51|244.91|247.34|244.74|247.51|244.91|247.34|244.74|0
1641874930000|2022-01-11 04:22:10|247.17|244.57|247.17|244.57|247.17|244.57|247.17|244.57|0
1641874940000|2022-01-11 04:22:20|247.34|244.74|247.34|244.74|247.42|244.82|247.34|244.74|0
1641874950000|2022-01-11 04:22:30|247.42|244.82|247.51|244.91|247.51|244.91|247.42|244.82|0
1641874960000|2022-01-11 04:22:40|247.68|245.08|247.68|245.08|247.68|245.08|247.68|245.08|0
1641874970000|2022-01-11 04:22:50|247.85|245.25|247.85|245.25|247.85|245.25|247.85|245.25|0
1641874990000|2022-01-11 04:23:10|248.02|245.42|248.02|245.42|248.02|245.42|248.02|245.42|0
1641875000000|2022-01-11 04:23:20|247.85|245.25|247.85|245.25|247.85|245.25|247.85|245.25|0
1641875010000|2022-01-11 04:23:30|247.93|245.33|247.85|245.25|247.93|245.33|247.85|245.25|0
1641875030000|2022-01-11 04:23:50|247.68|245.08|247.68|245.08|247.68|245.08|247.68|245.08|0
1641875040000|2022-01-11 04:24:00|247.59|244.99|247.51|244.91|247.59|244.99|247.51|244.91|0
1641875050000|2022-01-11 04:24:10|247.68|245.08|247.68|245.08|247.68|245.08|247.68|245.08|0
1641875060000|2022-01-11 04:24:20|247.51|244.91|247.51|244.91|247.51|244.91|247.51|244.91|0
1641875070000|2022-01-11 04:24:30|247.68|245.08|247.51|244.91|247.68|245.08|247.51|244.91|0
1641875080000|2022-01-11 04:24:40|247.68|245.08|247.51|244.91|247.68|245.08|247.51|244.91|0
1641875090000|2022-01-11 04:24:50|247.59|244.99|247.34|244.74|247.59|244.99|247.34|244.74|0
1641875100000|2022-01-11 04:25:00|247.42|244.82|247.34|244.74|247.42|244.82|247.34|244.74|0
1641875110000|2022-01-11 04:25:10|247.42|244.82|247.34|244.74|247.42|244.82|247.34|244.74|0
1641875120000|2022-01-11 04:25:20|247.51|244.91|247.51|244.91|247.51|244.91|247.51|244.91|0
1641875130000|2022-01-11 04:25:30|247.68|245.08|247.51|244.91|247.68|245.08|247.51|244.91|0
1641875140000|2022-01-11 04:25:40|247.68|245.08|247.68|245.08|247.68|245.08|247.68|245.08|0
1641875170000|2022-01-11 04:26:10|247.59|244.99|247.34|244.74|247.59|244.99|247.34|244.74|0
1641875180000|2022-01-11 04:26:20|247.17|244.57|247.34|244.74|247.34|244.74|247.17|244.57|0
1641875200000|2022-01-11 04:26:40|247.51|244.91|247.51|244.91|247.51|244.91|247.51|244.91|0
1641875230000|2022-01-11 04:27:10|247.59|244.99|247.51|244.91|247.68|245.08|247.51|244.91|0
1641875340000|2022-01-11 04:29:00|247.34|244.74|247.34|244.74|247.34|244.74|247.34|244.74|0
1641875410000|2022-01-11 04:30:10|247.51|244.91|247.34|244.74|247.51|244.91|247.34|244.74|0
1641875420000|2022-01-11 04:30:20|247.17|244.57|247.17|244.57|247.17|244.57|247.17|244.57|0
1641875430000|2022-01-11 04:30:30|247.34|244.74|247.25|244.65|247.34|244.74|247.25|244.65|0
1641875440000|2022-01-11 04:30:40|247.17|244.57|247.17|244.57|247.25|244.65|247.17|244.57|0
1641875450000|2022-01-11 04:30:50|247|244.4|247.17|244.57|247.17|244.57|247|244.4|0
1641875460000|2022-01-11 04:31:00|247.34|244.74|247.34|244.74|247.34|244.74|247.34|244.74|0
1641875480000|2022-01-11 04:31:20|247.25|244.65|247.34|244.74|247.34|244.74|247.25|244.65|0
1641875490000|2022-01-11 04:31:30|247.17|244.57|247.17|244.57|247.17|244.57|247.17|244.57|0
1641875520000|2022-01-11 04:32:00|247.25|244.65|247.25|244.65|247.25|244.65|247.25|244.65|0
1641875530000|2022-01-11 04:32:10|247.34|244.74|247.34|244.74|247.34|244.74|247.34|244.74|0
1641875540000|2022-01-11 04:32:20|247.17|244.57|247.34|244.74|247.34|244.74|247.17|244.57|0
1641875550000|2022-01-11 04:32:30|247.33|244.73|247.33|244.73|247.33|244.73|247.33|244.73|0
1641875580000|2022-01-11 04:33:00|247.25|244.65|247.25|244.65|247.25|244.65|247.25|244.65|0
1641875590000|2022-01-11 04:33:10|247.17|244.57|247.33|244.73|247.33|244.73|247.17|244.57|0
1641875650000|2022-01-11 04:34:10|247.16|244.56|247.25|244.65|247.25|244.65|247.16|244.56|0
1641875660000|2022-01-11 04:34:20|247.33|244.73|247.33|244.73|247.33|244.73|247.33|244.73|0
1641875690000|2022-01-11 04:34:50|247.16|244.56|247.16|244.56|247.16|244.56|247.16|244.56|0
1641875700000|2022-01-11 04:35:00|246.99|244.39|247.16|244.56|247.16|244.56|246.99|244.39|0
1641875720000|2022-01-11 04:35:20|246.99|244.39|246.99|244.39|246.99|244.39|246.99|244.39|0
1641875730000|2022-01-11 04:35:30|246.83|244.23|246.83|244.23|246.83|244.23|246.83|244.23|0
1641875750000|2022-01-11 04:35:50|246.66|244.06|246.66|244.06|246.66|244.06|246.66|244.06|0
1641875760000|2022-01-11 04:36:00|246.49|243.89|246.32|243.72|246.49|243.89|246.32|243.72|0
1641875770000|2022-01-11 04:36:10|246.15|243.55|245.98|243.38|246.15|243.55|245.98|243.38|0
1641875780000|2022-01-11 04:36:20|245.81|243.21|246.15|243.55|246.15|243.55|245.81|243.21|0
1641875790000|2022-01-11 04:36:30|245.98|243.38|245.98|243.38|245.98|243.38|245.98|243.38|0
1641875800000|2022-01-11 04:36:40|245.81|243.21|245.81|243.21|245.81|243.21|245.81|243.21|0
1641875810000|2022-01-11 04:36:50|245.98|243.38|245.98|243.38|246.15|243.55|245.98|243.38|0
1641875820000|2022-01-11 04:37:00|246.06|243.46|246.15|243.55|246.15|243.55|245.98|243.38|0
1641875830000|2022-01-11 04:37:10|246.06|243.46|246.15|243.55|246.15|243.55|245.98|243.38|0
1641875840000|2022-01-11 04:37:20|245.98|243.38|245.98|243.38|245.98|243.38|245.81|243.21|0
1641875850000|2022-01-11 04:37:30|246.15|243.55|246.15|243.55|246.15|243.55|246.15|243.55|0
1641875860000|2022-01-11 04:37:40|246.32|243.72|246.65|244.05|246.65|244.05|246.32|243.72|0
1641875880000|2022-01-11 04:38:00|246.82|244.22|246.65|244.05|246.82|244.22|246.65|244.05|0
1641875890000|2022-01-11 04:38:10|246.82|244.22|246.99|244.39|246.99|244.39|246.82|244.22|0
1641875900000|2022-01-11 04:38:20|246.82|244.22|246.82|244.22|246.99|244.39|246.82|244.22|0
1641875910000|2022-01-11 04:38:30|246.99|244.39|246.99|244.39|246.99|244.39|246.99|244.39|0
1641875920000|2022-01-11 04:38:40|247.16|244.56|247.33|244.73|247.33|244.73|247.16|244.56|0
1641875930000|2022-01-11 04:38:50|247.5|244.9|247.33|244.73|247.5|244.9|247.33|244.73|0
1641875940000|2022-01-11 04:39:00|247.41|244.81|247.5|244.9|247.5|244.9|247.33|244.73|0
1641875950000|2022-01-11 04:39:10|247.33|244.73|247.33|244.73|247.5|244.9|247.33|244.73|0
1641875960000|2022-01-11 04:39:20|247.5|244.9|247.5|244.9|247.5|244.9|247.5|244.9|0
1641875980000|2022-01-11 04:39:40|247.33|244.73|247.33|244.73|247.33|244.73|247.24|244.64|0
1641875990000|2022-01-11 04:39:50|247.5|244.9|247.67|245.07|247.67|245.07|247.5|244.9|0
1641876000000|2022-01-11 04:40:00|247.84|245.24|248.01|245.41|248.01|245.41|247.84|245.24|0
1641876010000|2022-01-11 04:40:10|248.18|245.58|248.01|245.41|248.18|245.58|248.01|245.41|0
1641876020000|2022-01-11 04:40:20|248.18|245.58|248.18|245.58|248.35|245.75|248.18|245.58|0
1641876030000|2022-01-11 04:40:30|248.35|245.75|248.35|245.75|248.52|245.92|248.35|245.75|0
1641876040000|2022-01-11 04:40:40|248.26|245.66|248.26|245.66|248.26|245.66|248.26|245.66|0
1641876050000|2022-01-11 04:40:50|248.35|245.75|248.35|245.75|248.35|245.75|248.35|245.75|0
1641876060000|2022-01-11 04:41:00|248.18|245.58|248.52|245.92|248.52|245.92|248.18|245.58|0
1641876080000|2022-01-11 04:41:20|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641876090000|2022-01-11 04:41:30|248.85|246.25|248.68|246.08|249.02|246.42|248.68|246.08|0
1641876100000|2022-01-11 04:41:40|248.6|246|248.51|245.91|248.6|246|248.51|245.91|0
1641876120000|2022-01-11 04:42:00|248.34|245.74|248.34|245.74|248.34|245.74|248.34|245.74|0
1641876130000|2022-01-11 04:42:10|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641876140000|2022-01-11 04:42:20|248.34|245.74|248.51|245.91|248.51|245.91|248.34|245.74|0
1641876150000|2022-01-11 04:42:30|248.34|245.74|248.34|245.74|248.34|245.74|248.34|245.74|0
1641876160000|2022-01-11 04:42:40|248.51|245.91|248.68|246.08|248.68|246.08|248.51|245.91|0
1641876170000|2022-01-11 04:42:50|248.6|246|248.51|245.91|248.68|246.08|248.51|245.91|0
1641876180000|2022-01-11 04:43:00|248.6|246|248.51|245.91|248.6|246|248.51|245.91|0
1641876190000|2022-01-11 04:43:10|248.68|246.08|248.68|246.08|248.68|246.08|248.68|246.08|0
1641876200000|2022-01-11 04:43:20|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641876210000|2022-01-11 04:43:30|248.59|245.99|248.59|245.99|248.68|246.08|248.59|245.99|0
1641876220000|2022-01-11 04:43:40|248.68|246.08|248.68|246.08|248.68|246.08|248.51|245.91|0
1641876230000|2022-01-11 04:43:50|248.59|245.99|248.51|245.91|248.59|245.99|248.51|245.91|0
1641876240000|2022-01-11 04:44:00|248.68|246.08|248.68|246.08|248.68|246.08|248.68|246.08|0
1641876250000|2022-01-11 04:44:10|248.85|246.25|248.68|246.08|248.85|246.25|248.59|245.99|0
1641876260000|2022-01-11 04:44:20|248.59|245.99|248.68|246.08|248.68|246.08|248.59|245.99|0
1641876280000|2022-01-11 04:44:40|248.51|245.91|248.51|245.91|248.51|245.91|248.34|245.74|0
1641876310000|2022-01-11 04:45:10|248.34|245.74|248.34|245.74|248.34|245.74|248.34|245.74|0
1641876350000|2022-01-11 04:45:50|248.68|246.08|248.68|246.08|248.68|246.08|248.68|246.08|0
1641876360000|2022-01-11 04:46:00|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641876370000|2022-01-11 04:46:10|248.42|245.82|248.34|245.74|248.42|245.82|248.34|245.74|0
1641876380000|2022-01-11 04:46:20|248.25|245.65|248.34|245.74|248.34|245.74|248.25|245.65|0
1641876390000|2022-01-11 04:46:30|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641876400000|2022-01-11 04:46:40|248.34|245.74|248.34|245.74|248.42|245.82|248.34|245.74|0
1641876430000|2022-01-11 04:47:10|248.25|245.65|248.17|245.57|248.25|245.65|248.17|245.57|0
1641876440000|2022-01-11 04:47:20|248.34|245.74|248.51|245.91|248.51|245.91|248.34|245.74|0
1641876450000|2022-01-11 04:47:30|248.68|246.08|248.68|246.08|248.68|246.08|248.51|245.91|0
1641876460000|2022-01-11 04:47:40|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641876480000|2022-01-11 04:48:00|248.42|245.82|248.51|245.91|248.51|245.91|248.42|245.82|0
1641876490000|2022-01-11 04:48:10|248.34|245.74|248.51|245.91|248.51|245.91|248.34|245.74|0
1641876500000|2022-01-11 04:48:20|248.34|245.74|248.42|245.82|248.42|245.82|248.34|245.74|0
1641876510000|2022-01-11 04:48:30|248.51|245.91|248.42|245.82|248.51|245.91|248.42|245.82|0
1641876520000|2022-01-11 04:48:40|248.34|245.74|248.34|245.74|248.34|245.74|248.34|245.74|0
1641876560000|2022-01-11 04:49:20|248.17|245.57|248.25|245.65|248.34|245.74|248.17|245.57|0
1641876570000|2022-01-11 04:49:30|248.17|245.57|248.25|245.65|248.34|245.74|248.17|245.57|0
1641876580000|2022-01-11 04:49:40|248.34|245.74|248.42|245.82|248.42|245.82|248.34|245.74|0
1641876590000|2022-01-11 04:49:50|248.68|246.08|248.68|246.08|248.68|246.08|248.68|246.08|0
1641876600000|2022-01-11 04:50:00|248.59|245.99|248.85|246.25|248.85|246.25|248.59|245.99|0
1641876610000|2022-01-11 04:50:10|248.93|246.33|248.76|246.16|248.93|246.33|248.76|246.16|0
1641876620000|2022-01-11 04:50:20|248.68|246.08|248.68|246.08|248.68|246.08|248.68|246.08|0
1641876630000|2022-01-11 04:50:30|248.59|245.99|248.51|245.91|248.59|245.99|248.51|245.91|0
1641876640000|2022-01-11 04:50:40|248.68|246.08|248.68|246.08|248.68|246.08|248.68|246.08|0
1641876650000|2022-01-11 04:50:50|248.59|245.99|248.59|245.99|248.59|245.99|248.59|245.99|0
1641876660000|2022-01-11 04:51:00|248.68|246.08|248.68|246.08|248.76|246.16|248.68|246.08|0
1641876670000|2022-01-11 04:51:10|248.85|246.25|248.85|246.25|248.85|246.25|248.85|246.25|0
1641876680000|2022-01-11 04:51:20|248.76|246.16|248.85|246.25|249.02|246.42|248.76|246.16|0
1641876690000|2022-01-11 04:51:30|249.02|246.42|248.85|246.25|249.02|246.42|248.85|246.25|0
1641876710000|2022-01-11 04:51:50|248.76|246.16|248.68|246.08|248.76|246.16|248.68|246.08|0
1641876740000|2022-01-11 04:52:20|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641876750000|2022-01-11 04:52:30|248.59|245.99|248.51|245.91|248.59|245.99|248.51|245.91|0
1641876770000|2022-01-11 04:52:50|248.68|246.08|248.68|246.08|248.68|246.08|248.68|246.08|0
1641876800000|2022-01-11 04:53:20|248.85|246.25|248.85|246.25|248.85|246.25|248.85|246.25|0
1641876810000|2022-01-11 04:53:30|248.93|246.33|248.93|246.33|248.93|246.33|248.93|246.33|0
1641876820000|2022-01-11 04:53:40|249.02|246.42|248.85|246.25|249.02|246.42|248.85|246.25|0
1641876840000|2022-01-11 04:54:00|249.02|246.42|249.18|246.58|249.18|246.58|249.02|246.42|0
1641876850000|2022-01-11 04:54:10|249.01|246.41|248.85|246.25|249.01|246.41|248.85|246.25|0
1641876860000|2022-01-11 04:54:20|248.84|246.24|248.84|246.24|248.84|246.24|248.84|246.24|0
1641876870000|2022-01-11 04:54:30|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1641876890000|2022-01-11 04:54:50|248.67|246.07|248.67|246.07|248.67|246.07|248.67|246.07|0
1641876910000|2022-01-11 04:55:10|248.5|245.9|248.5|245.9|248.5|245.9|248.5|245.9|0
1641876920000|2022-01-11 04:55:20|248.34|245.74|248|245.4|248.34|245.74|248|245.4|0
1641876930000|2022-01-11 04:55:30|248.17|245.57|248|245.4|248.17|245.57|248|245.4|0
1641876950000|2022-01-11 04:55:50|248.17|245.57|248.17|245.57|248.17|245.57|248.17|245.57|0
1641876960000|2022-01-11 04:56:00|247.83|245.23|248|245.4|248|245.4|247.83|245.23|0
1641876980000|2022-01-11 04:56:20|247.83|245.23|247.83|245.23|247.91|245.31|247.83|245.23|0
1641877000000|2022-01-11 04:56:40|248|245.4|248.16|245.56|248.16|245.56|247.99|245.39|0
1641877010000|2022-01-11 04:56:50|248.25|245.65|248.5|245.9|248.5|245.9|248.25|245.65|0
1641877020000|2022-01-11 04:57:00|248.67|246.07|248.67|246.07|248.67|246.07|248.67|246.07|0
1641877030000|2022-01-11 04:57:10|248.5|245.9|248.5|245.9|248.5|245.9|248.5|245.9|0
1641877040000|2022-01-11 04:57:20|248.42|245.82|248.08|245.48|248.42|245.82|248.08|245.48|0
1641877050000|2022-01-11 04:57:30|248.16|245.56|248.16|245.56|248.16|245.56|248.16|245.56|0
1641877070000|2022-01-11 04:57:50|248.33|245.73|248.33|245.73|248.33|245.73|248.33|245.73|0
1641877080000|2022-01-11 04:58:00|248.16|245.56|248.16|245.56|248.16|245.56|248.16|245.56|0
1641877090000|2022-01-11 04:58:10|248.33|245.73|248.16|245.56|248.33|245.73|248.16|245.56|0
1641877100000|2022-01-11 04:58:20|248.33|245.73|248.16|245.56|248.33|245.73|248.16|245.56|0
1641877110000|2022-01-11 04:58:30|248.33|245.73|248.33|245.73|248.33|245.73|248.33|245.73|0
1641877120000|2022-01-11 04:58:40|248.16|245.56|248.16|245.56|248.16|245.56|248.16|245.56|0
1641877130000|2022-01-11 04:58:50|248.41|245.81|248.33|245.73|248.41|245.81|248.33|245.73|0
1641877140000|2022-01-11 04:59:00|248.16|245.56|247.65|245.05|248.16|245.56|247.65|245.05|0
1641877150000|2022-01-11 04:59:10|247.82|245.22|247.99|245.39|247.99|245.39|247.82|245.22|0
1641877160000|2022-01-11 04:59:20|248.07|245.47|248.16|245.56|248.16|245.56|248.07|245.47|0
1641877170000|2022-01-11 04:59:30|248.07|245.47|248.16|245.56|248.16|245.56|248.07|245.47|0
1641877180000|2022-01-11 04:59:40|248.33|245.73|248.16|245.56|248.33|245.73|248.16|245.56|0
1641877190000|2022-01-11 04:59:50|248.33|245.73|248.16|245.56|248.33|245.73|248.16|245.56|0
1641877200000|2022-01-11 05:00:00|247.99|245.39|248.33|245.73|248.33|245.73|247.99|245.39|0
1641877210000|2022-01-11 05:00:10|248.5|245.9|248.33|245.73|248.5|245.9|248.24|245.64|0
1641877220000|2022-01-11 05:00:20|248.24|245.64|248.33|245.73|248.33|245.73|248.16|245.56|0
1641877230000|2022-01-11 05:00:30|248.5|245.9|248.33|245.73|248.5|245.9|248.33|245.73|0
1641877240000|2022-01-11 05:00:40|248.16|245.56|248.33|245.73|248.33|245.73|248.16|245.56|0
1641877250000|2022-01-11 05:00:50|248.41|245.81|248.33|245.73|248.41|245.81|248.33|245.73|0
1641877260000|2022-01-11 05:01:00|248.16|245.56|248.16|245.56|248.16|245.56|248.16|245.56|0
1641877270000|2022-01-11 05:01:10|247.99|245.39|247.99|245.39|247.99|245.39|247.99|245.39|0
1641877280000|2022-01-11 05:01:20|248.16|245.56|248.33|245.73|248.33|245.73|248.16|245.56|0
1641877290000|2022-01-11 05:01:30|248.24|245.64|248.16|245.56|248.33|245.73|248.16|245.56|0
1641877310000|2022-01-11 05:01:50|248.24|245.64|248.16|245.56|248.24|245.64|248.16|245.56|0
1641877320000|2022-01-11 05:02:00|248.24|245.64|247.99|245.39|248.24|245.64|247.99|245.39|0
1641877330000|2022-01-11 05:02:10|248.16|245.56|247.99|245.39|248.16|245.56|247.99|245.39|0
1641877340000|2022-01-11 05:02:20|247.82|245.22|247.82|245.22|247.82|245.22|247.82|245.22|0
1641877350000|2022-01-11 05:02:30|247.73|245.13|247.65|245.05|247.73|245.13|247.65|245.05|0
1641877360000|2022-01-11 05:02:40|247.56|244.96|247.65|245.05|247.65|245.05|247.48|244.88|0
1641877370000|2022-01-11 05:02:50|247.73|245.13|247.99|245.39|247.99|245.39|247.73|245.13|0
1641877380000|2022-01-11 05:03:00|247.9|245.3|247.99|245.39|247.99|245.39|247.82|245.22|0
1641877400000|2022-01-11 05:03:20|248.16|245.56|248.24|245.64|248.24|245.64|248.16|245.56|0
1641877410000|2022-01-11 05:03:30|248.16|245.56|248.16|245.56|248.16|245.56|247.99|245.39|0
1641877420000|2022-01-11 05:03:40|247.99|245.39|248.16|245.56|248.16|245.56|247.99|245.39|0
1641877430000|2022-01-11 05:03:50|248.33|245.73|248.33|245.73|248.33|245.73|248.33|245.73|0
1641877440000|2022-01-11 05:04:00|248.5|245.9|249.35|246.75|249.35|246.75|248.5|245.9|0
1641877450000|2022-01-11 05:04:10|249.52|246.92|249.35|246.75|249.52|246.92|249.35|246.75|0
1641877460000|2022-01-11 05:04:20|249.52|246.92|249.43|246.83|249.52|246.92|249.43|246.83|0
1641877470000|2022-01-11 05:04:30|249.69|247.09|249.18|246.58|249.69|247.09|249.18|246.58|0
1641877480000|2022-01-11 05:04:40|249.6|247|249.6|247|249.69|247.09|249.6|247|0
1641877490000|2022-01-11 05:04:50|249.69|247.09|249.18|246.58|249.69|247.09|249.18|246.58|0
1641877500000|2022-01-11 05:05:00|249.01|246.41|249.01|246.41|249.01|246.41|248.92|246.32|0
1641877510000|2022-01-11 05:05:10|249.09|246.49|249.18|246.58|249.18|246.58|249.09|246.49|0
1641877520000|2022-01-11 05:05:20|249.01|246.41|249.52|246.92|249.52|246.92|249.01|246.41|0
1641877530000|2022-01-11 05:05:30|249.35|246.75|249.26|246.66|249.35|246.75|249.26|246.66|0
1641877540000|2022-01-11 05:05:40|249.18|246.58|249.18|246.58|249.18|246.58|249.01|246.41|0
1641877550000|2022-01-11 05:05:50|249.35|246.75|249.18|246.58|249.35|246.75|249.18|246.58|0
1641877560000|2022-01-11 05:06:00|249.35|246.75|249.18|246.58|249.35|246.75|249.18|246.58|0
1641877570000|2022-01-11 05:06:10|249.01|246.41|249.01|246.41|249.01|246.41|249.01|246.41|0
1641877580000|2022-01-11 05:06:20|248.84|246.24|249.01|246.41|249.01|246.41|248.84|246.24|0
1641877590000|2022-01-11 05:06:30|248.92|246.32|248.84|246.24|248.92|246.32|248.84|246.24|0
1641877600000|2022-01-11 05:06:40|248.92|246.32|248.92|246.32|248.92|246.32|248.84|246.24|0
1641877610000|2022-01-11 05:06:50|248.84|246.24|249.18|246.58|249.18|246.58|248.84|246.24|0
1641877620000|2022-01-11 05:07:00|249.01|246.41|249.01|246.41|249.01|246.41|248.84|246.24|0
1641877630000|2022-01-11 05:07:10|249.52|246.92|249.52|246.92|249.52|246.92|249.52|246.92|0
1641877640000|2022-01-11 05:07:20|249.35|246.75|249.35|246.75|249.52|246.92|249.35|246.75|0
1641877650000|2022-01-11 05:07:30|249.52|246.92|249.35|246.75|249.52|246.92|249.35|246.75|0
1641877660000|2022-01-11 05:07:40|249.34|246.74|249.51|246.91|249.51|246.91|249.34|246.74|0
1641877670000|2022-01-11 05:07:50|249.6|247|249.68|247.08|249.68|247.08|249.51|246.91|0
1641877680000|2022-01-11 05:08:00|249.86|247.26|250.03|247.43|250.03|247.43|249.85|247.25|0
1641877690000|2022-01-11 05:08:10|249.85|247.25|250.02|247.42|250.02|247.42|249.85|247.25|0
1641877700000|2022-01-11 05:08:20|249.85|247.25|250.02|247.42|250.02|247.42|249.85|247.25|0
1641877710000|2022-01-11 05:08:30|249.85|247.25|249.85|247.25|249.85|247.25|249.68|247.08|0
1641877720000|2022-01-11 05:08:40|249.68|247.08|249.68|247.08|249.68|247.08|249.68|247.08|0
1641877740000|2022-01-11 05:09:00|250.02|247.42|249.85|247.25|250.02|247.42|249.68|247.08|0
1641877750000|2022-01-11 05:09:10|249.68|247.08|248.83|246.23|249.68|247.08|248.83|246.23|0
1641877760000|2022-01-11 05:09:20|249|246.4|249|246.4|249|246.4|249|246.4|0
1641877770000|2022-01-11 05:09:30|248.83|246.23|248.83|246.23|248.83|246.23|248.83|246.23|0
1641877780000|2022-01-11 05:09:40|249|246.4|248.83|246.23|249|246.4|248.83|246.23|0
1641877790000|2022-01-11 05:09:50|248.66|246.06|248.49|245.89|248.66|246.06|248.49|245.89|0
1641877800000|2022-01-11 05:10:00|248.15|245.55|247.99|245.39|248.32|245.72|247.99|245.39|0
1641877810000|2022-01-11 05:10:10|248.15|245.55|248.32|245.72|248.32|245.72|248.15|245.55|0
1641877820000|2022-01-11 05:10:20|248.15|245.55|247.98|245.38|248.15|245.55|247.98|245.38|0
1641877830000|2022-01-11 05:10:30|248.32|245.72|248.32|245.72|248.32|245.72|248.32|245.72|0
1641877840000|2022-01-11 05:10:40|248.15|245.55|248.32|245.72|248.32|245.72|248.15|245.55|0
1641877850000|2022-01-11 05:10:50|248.24|245.64|248.15|245.55|248.32|245.72|248.15|245.55|0
1641877860000|2022-01-11 05:11:00|248.07|245.47|248.15|245.55|248.15|245.55|248.07|245.47|0
1641877870000|2022-01-11 05:11:10|248.07|245.47|247.98|245.38|248.15|245.55|247.98|245.38|0
1641877880000|2022-01-11 05:11:20|247.81|245.21|248.15|245.55|248.15|245.55|247.81|245.21|0
1641877890000|2022-01-11 05:11:30|248.07|245.47|247.98|245.38|248.07|245.47|247.98|245.38|0
1641877900000|2022-01-11 05:11:40|248.15|245.55|248.15|245.55|248.15|245.55|248.15|245.55|0
1641877910000|2022-01-11 05:11:50|247.98|245.38|247.81|245.21|247.98|245.38|247.81|245.21|0
1641877920000|2022-01-11 05:12:00|247.64|245.04|247.98|245.38|247.98|245.38|247.64|245.04|0
1641877930000|2022-01-11 05:12:10|248.07|245.47|248.15|245.55|248.23|245.63|248.07|245.47|0
1641877940000|2022-01-11 05:12:20|248.23|245.63|248.15|245.55|248.23|245.63|248.15|245.55|0
1641877950000|2022-01-11 05:12:30|248.23|245.63|248.15|245.55|248.23|245.63|248.15|245.55|0
1641877960000|2022-01-11 05:12:40|247.98|245.38|247.98|245.38|247.98|245.38|247.9|245.3|0
1641877970000|2022-01-11 05:12:50|248.15|245.55|248.15|245.55|248.15|245.55|248.15|245.55|0
1641877980000|2022-01-11 05:13:00|248.32|245.72|247.98|245.38|248.32|245.72|247.98|245.38|0
1641878010000|2022-01-11 05:13:30|248.06|245.46|248.06|245.46|248.06|245.46|248.06|245.46|0
1641878020000|2022-01-11 05:13:40|247.98|245.38|247.47|244.87|247.98|245.38|247.47|244.87|0
1641878030000|2022-01-11 05:13:50|247.64|245.04|247.64|245.04|247.64|245.04|247.64|245.04|0
1641878040000|2022-01-11 05:14:00|247.56|244.96|247.47|244.87|247.64|245.04|247.47|244.87|0
1641878070000|2022-01-11 05:14:30|247.55|244.95|247.55|244.95|247.55|244.95|247.55|244.95|0
1641878080000|2022-01-11 05:14:40|247.72|245.12|247.81|245.21|247.81|245.21|247.72|245.12|0
1641878090000|2022-01-11 05:14:50|247.98|245.38|247.72|245.12|247.98|245.38|247.72|245.12|0
1641878100000|2022-01-11 05:15:00|247.47|244.87|247.47|244.87|247.47|244.87|247.3|244.7|0
1641878110000|2022-01-11 05:15:10|247.39|244.79|246.63|244.03|247.39|244.79|246.63|244.03|0
1641878120000|2022-01-11 05:15:20|246.8|244.2|246.63|244.03|246.8|244.2|246.63|244.03|0
1641878130000|2022-01-11 05:15:30|246.71|244.11|246.8|244.2|246.97|244.37|246.71|244.11|0
1641878140000|2022-01-11 05:15:40|246.88|244.28|246.88|244.28|246.96|244.36|246.88|244.28|0
1641878150000|2022-01-11 05:15:50|246.8|244.2|246.88|244.28|246.88|244.28|246.8|244.2|0
1641878160000|2022-01-11 05:16:00|246.96|244.36|247.47|244.87|247.47|244.87|246.96|244.36|0
1641878170000|2022-01-11 05:16:10|247.64|245.04|247.47|244.87|247.64|245.04|247.47|244.87|0
1641878190000|2022-01-11 05:16:30|247.64|245.04|247.81|245.21|247.81|245.21|247.64|245.04|0
1641878200000|2022-01-11 05:16:40|247.72|245.12|247.64|245.04|247.81|245.21|247.64|245.04|0
1641878210000|2022-01-11 05:16:50|247.81|245.21|248.15|245.55|248.15|245.55|247.81|245.21|0
1641878220000|2022-01-11 05:17:00|247.98|245.38|247.81|245.21|247.98|245.38|247.81|245.21|0
1641878230000|2022-01-11 05:17:10|247.98|245.38|247.81|245.21|247.98|245.38|247.81|245.21|0
1641878240000|2022-01-11 05:17:20|247.64|245.04|247.38|244.78|247.64|245.04|247.38|244.78|0
1641878250000|2022-01-11 05:17:30|247.47|244.87|247.47|244.87|247.47|244.87|247.38|244.78|0
1641878260000|2022-01-11 05:17:40|247.64|245.04|247.64|245.04|247.64|245.04|247.64|245.04|0
1641878270000|2022-01-11 05:17:50|247.81|245.21|247.64|245.04|247.81|245.21|247.64|245.04|0
1641878290000|2022-01-11 05:18:10|247.55|244.95|247.04|244.44|247.55|244.95|247.04|244.44|0
1641878300000|2022-01-11 05:18:20|246.96|244.36|246.87|244.27|246.96|244.36|246.79|244.19|0
1641878310000|2022-01-11 05:18:30|246.96|244.36|246.96|244.36|246.96|244.36|246.96|244.36|0
1641878340000|2022-01-11 05:19:00|247.13|244.53|246.96|244.36|247.13|244.53|246.96|244.36|0
1641878350000|2022-01-11 05:19:10|247.04|244.44|246.96|244.36|247.13|244.53|246.96|244.36|0
1641878360000|2022-01-11 05:19:20|246.87|244.27|247.04|244.44|247.04|244.44|246.87|244.27|0
1641878370000|2022-01-11 05:19:30|246.96|244.36|246.96|244.36|247.13|244.53|246.96|244.36|0
1641878380000|2022-01-11 05:19:40|247.13|244.53|247.13|244.53|247.13|244.53|247.04|244.44|0
1641878390000|2022-01-11 05:19:50|247.04|244.44|246.96|244.36|247.04|244.44|246.96|244.36|0
1641878400000|2022-01-11 05:20:00|247.21|244.61|247.21|244.61|247.21|244.61|247.21|244.61|0
1641878410000|2022-01-11 05:20:10|247.13|244.53|247.13|244.53|247.13|244.53|247.13|244.53|0
1641878420000|2022-01-11 05:20:20|246.96|244.36|246.96|244.36|246.96|244.36|246.96|244.36|0
1641878430000|2022-01-11 05:20:30|246.87|244.27|246.79|244.19|246.87|244.27|246.79|244.19|0
1641878440000|2022-01-11 05:20:40|246.96|244.36|247.04|244.44|247.04|244.44|246.96|244.36|0
1641878450000|2022-01-11 05:20:50|247.13|244.53|247.13|244.53|247.3|244.7|247.13|244.53|0
1641878460000|2022-01-11 05:21:00|247.21|244.61|247.21|244.61|247.21|244.61|247.21|244.61|0
1641878470000|2022-01-11 05:21:10|247.3|244.7|247.3|244.7|247.3|244.7|247.3|244.7|0
1641878480000|2022-01-11 05:21:20|247.47|244.87|247.3|244.7|247.47|244.87|247.3|244.7|0
1641878510000|2022-01-11 05:21:50|247.21|244.61|246.96|244.36|247.3|244.7|246.96|244.36|0
1641878520000|2022-01-11 05:22:00|246.79|244.19|247.04|244.44|247.04|244.44|246.79|244.19|0
1641878530000|2022-01-11 05:22:10|246.96|244.36|246.96|244.36|246.96|244.36|246.96|244.36|0
1641878540000|2022-01-11 05:22:20|246.79|244.19|246.79|244.19|246.79|244.19|246.79|244.19|0
1641878550000|2022-01-11 05:22:30|246.7|244.1|246.96|244.36|246.96|244.36|246.7|244.1|0
1641878560000|2022-01-11 05:22:40|247.13|244.53|247.13|244.53|247.13|244.53|247.13|244.53|0
1641878570000|2022-01-11 05:22:50|247.3|244.7|247.13|244.53|247.3|244.7|247.13|244.53|0
1641878580000|2022-01-11 05:23:00|247.3|244.7|247.3|244.7|247.3|244.7|247.3|244.7|0
1641878590000|2022-01-11 05:23:10|247.13|244.53|247.13|244.53|247.13|244.53|247.13|244.53|0
1641878600000|2022-01-11 05:23:20|247.3|244.7|247.13|244.53|247.3|244.7|247.13|244.53|0
1641878610000|2022-01-11 05:23:30|247.3|244.7|247.04|244.44|247.3|244.7|246.96|244.36|0
1641878620000|2022-01-11 05:23:40|246.96|244.36|246.96|244.36|246.96|244.36|246.96|244.36|0
1641878630000|2022-01-11 05:23:50|246.87|244.27|246.96|244.36|246.96|244.36|246.87|244.27|0
1641878640000|2022-01-11 05:24:00|246.79|244.19|246.96|244.36|246.96|244.36|246.79|244.19|0
1641878650000|2022-01-11 05:24:10|246.87|244.27|246.96|244.36|246.96|244.36|246.79|244.19|0
1641878660000|2022-01-11 05:24:20|247.13|244.53|246.96|244.36|247.13|244.53|246.96|244.36|0
1641878670000|2022-01-11 05:24:30|246.87|244.27|246.96|244.36|246.96|244.36|246.87|244.27|0
1641878680000|2022-01-11 05:24:40|246.87|244.27|246.62|244.02|246.87|244.27|246.62|244.02|0
1641878690000|2022-01-11 05:24:50|246.79|244.19|246.62|244.02|246.79|244.19|246.62|244.02|0
1641878700000|2022-01-11 05:25:00|246.53|243.93|246.45|243.85|246.53|243.93|246.45|243.85|0
1641878710000|2022-01-11 05:25:10|246.62|244.02|246.62|244.02|246.62|244.02|246.53|243.93|0
1641878720000|2022-01-11 05:25:20|246.53|243.93|246.53|243.93|246.53|243.93|246.53|243.93|0
1641878730000|2022-01-11 05:25:30|246.62|244.02|246.62|244.02|246.62|244.02|246.62|244.02|0
1641878740000|2022-01-11 05:25:40|246.96|244.36|247.21|244.61|247.21|244.61|246.96|244.36|0
1641878750000|2022-01-11 05:25:50|247.3|244.7|248.14|245.54|248.82|246.22|247.3|244.7|0
1641878760000|2022-01-11 05:26:00|248.31|245.71|247.97|245.37|248.31|245.71|247.97|245.37|0
1641878770000|2022-01-11 05:26:10|248.14|245.54|248.14|245.54|248.14|245.54|248.05|245.45|0
1641878780000|2022-01-11 05:26:20|248.31|245.71|248.31|245.71|248.31|245.71|248.14|245.54|0
1641878790000|2022-01-11 05:26:30|248.48|245.88|248.39|245.79|248.48|245.88|248.39|245.79|0
1641878800000|2022-01-11 05:26:40|248.31|245.71|248.48|245.88|248.48|245.88|248.31|245.71|0
1641878810000|2022-01-11 05:26:50|248.39|245.79|248.39|245.79|248.39|245.79|248.39|245.79|0
1641878820000|2022-01-11 05:27:00|248.65|246.05|248.48|245.88|248.65|246.05|248.48|245.88|0
1641878830000|2022-01-11 05:27:10|248.39|245.79|248.14|245.54|248.39|245.79|248.14|245.54|0
1641878840000|2022-01-11 05:27:20|247.97|245.37|247.97|245.37|248.05|245.45|247.97|245.37|0
1641878850000|2022-01-11 05:27:30|248.14|245.54|248.31|245.71|248.31|245.71|248.14|245.54|0
1641878860000|2022-01-11 05:27:40|248.48|245.88|248.39|245.79|248.48|245.88|248.39|245.79|0
1641878870000|2022-01-11 05:27:50|248.14|245.54|248.05|245.45|248.14|245.54|248.05|245.45|0
1641878880000|2022-01-11 05:28:00|247.88|245.28|247.97|245.37|247.97|245.37|247.88|245.28|0
1641878890000|2022-01-11 05:28:10|248.22|245.62|248.14|245.54|248.22|245.62|248.14|245.54|0
1641878900000|2022-01-11 05:28:20|247.97|245.37|248.14|245.54|248.14|245.54|247.97|245.37|0
1641878920000|2022-01-11 05:28:40|248.05|245.45|248.14|245.54|248.14|245.54|247.97|245.37|0
1641878930000|2022-01-11 05:28:50|247.97|245.37|247.97|245.37|247.97|245.37|247.97|245.37|0
1641878940000|2022-01-11 05:29:00|247.88|245.28|247.97|245.37|247.97|245.37|247.88|245.28|0
1641878950000|2022-01-11 05:29:10|247.8|245.2|247.97|245.37|247.97|245.37|247.8|245.2|0
1641878960000|2022-01-11 05:29:20|247.88|245.28|247.8|245.2|247.97|245.37|247.8|245.2|0
1641878970000|2022-01-11 05:29:30|247.97|245.37|248.14|245.54|248.14|245.54|247.97|245.37|0
1641878980000|2022-01-11 05:29:40|248.05|245.45|247.97|245.37|248.05|245.45|247.97|245.37|0
1641878990000|2022-01-11 05:29:50|247.8|245.2|247.63|245.03|247.8|245.2|247.63|245.03|0
1641879000000|2022-01-11 05:30:00|247.46|244.86|248.14|245.54|248.14|245.54|247.46|244.86|0
1641879010000|2022-01-11 05:30:10|248.31|245.71|248.48|245.88|248.48|245.88|248.31|245.71|0
1641879020000|2022-01-11 05:30:20|248.31|245.71|248.31|245.71|248.31|245.71|248.31|245.71|0
1641879040000|2022-01-11 05:30:40|248.22|245.62|248.14|245.54|248.31|245.71|248.14|245.54|0
1641879050000|2022-01-11 05:30:50|248.31|245.71|248.39|245.79|248.39|245.79|248.31|245.71|0
1641879060000|2022-01-11 05:31:00|248.48|245.88|248.48|245.88|248.48|245.88|248.39|245.79|0
1641879070000|2022-01-11 05:31:10|248.31|245.71|247.97|245.37|248.31|245.71|247.97|245.37|0
1641879080000|2022-01-11 05:31:20|248.14|245.54|248.14|245.54|248.22|245.62|248.14|245.54|0
1641879090000|2022-01-11 05:31:30|248.48|245.88|248.22|245.62|248.48|245.88|248.22|245.62|0
1641879100000|2022-01-11 05:31:40|248.14|245.54|248.31|245.71|248.31|245.71|248.14|245.54|0
1641879110000|2022-01-11 05:31:50|248.22|245.62|248.22|245.62|248.22|245.62|248.22|245.62|0
1641879120000|2022-01-11 05:32:00|248.31|245.71|248.14|245.54|248.31|245.71|248.14|245.54|0
1641879130000|2022-01-11 05:32:10|247.88|245.28|248.14|245.54|248.14|245.54|247.88|245.28|0
1641879140000|2022-01-11 05:32:20|247.97|245.37|248.14|245.54|248.14|245.54|247.97|245.37|0
1641879150000|2022-01-11 05:32:30|248.05|245.45|248.05|245.45|248.05|245.45|248.05|245.45|0
1641879160000|2022-01-11 05:32:40|247.97|245.37|247.8|245.2|247.97|245.37|247.8|245.2|0
1641879170000|2022-01-11 05:32:50|247.63|245.03|247.8|245.2|247.8|245.2|247.63|245.03|0
1641879180000|2022-01-11 05:33:00|247.63|245.03|247.8|245.2|247.8|245.2|247.63|245.03|0
1641879190000|2022-01-11 05:33:10|247.88|245.28|247.8|245.2|247.88|245.28|247.8|245.2|0
1641879200000|2022-01-11 05:33:20|247.88|245.28|247.63|245.03|247.88|245.28|247.63|245.03|0
1641879210000|2022-01-11 05:33:30|247.54|244.94|247.8|245.2|247.8|245.2|247.54|244.94|0
1641879220000|2022-01-11 05:33:40|247.63|245.03|247.63|245.03|247.63|245.03|247.63|245.03|0
1641879240000|2022-01-11 05:34:00|247.8|245.2|247.8|245.2|247.8|245.2|247.8|245.2|0
1641879250000|2022-01-11 05:34:10|247.88|245.28|247.8|245.2|247.88|245.28|247.63|245.03|0
1641879260000|2022-01-11 05:34:20|247.71|245.11|247.8|245.2|247.8|245.2|247.71|245.11|0
1641879270000|2022-01-11 05:34:30|247.71|245.11|247.8|245.2|247.8|245.2|247.71|245.11|0
1641879280000|2022-01-11 05:34:40|247.97|245.37|247.8|245.2|247.97|245.37|247.8|245.2|0
1641879290000|2022-01-11 05:34:50|247.88|245.28|247.88|245.28|247.88|245.28|247.88|245.28|0
1641879300000|2022-01-11 05:35:00|248.39|245.79|248.31|245.71|248.48|245.88|248.31|245.71|0
1641879310000|2022-01-11 05:35:10|248.65|246.05|248.82|246.22|248.82|246.22|248.65|246.05|0
1641879320000|2022-01-11 05:35:20|249.15|246.55|248.73|246.13|249.15|246.55|248.73|246.13|0
1641879330000|2022-01-11 05:35:30|248.65|246.05|248.65|246.05|248.65|246.05|248.65|246.05|0
1641879340000|2022-01-11 05:35:40|248.56|245.96|248.31|245.71|248.56|245.96|248.31|245.71|0
1641879350000|2022-01-11 05:35:50|248.22|245.62|248.31|245.71|248.31|245.71|248.22|245.62|0
1641879360000|2022-01-11 05:36:00|248.39|245.79|248.22|245.62|248.39|245.79|248.22|245.62|0
1641879370000|2022-01-11 05:36:10|248.31|245.71|248.31|245.71|248.31|245.71|248.31|245.71|0
1641879390000|2022-01-11 05:36:30|248.47|245.87|248.31|245.71|248.47|245.87|248.31|245.71|0
1641879400000|2022-01-11 05:36:40|248.3|245.7|248.14|245.54|248.3|245.7|248.14|245.54|0
1641879410000|2022-01-11 05:36:50|247.97|245.37|247.97|245.37|248.14|245.54|247.97|245.37|0
1641879420000|2022-01-11 05:37:00|247.8|245.2|247.63|245.03|247.8|245.2|247.63|245.03|0
1641879430000|2022-01-11 05:37:10|247.54|244.94|247.54|244.94|247.63|245.03|247.54|244.94|0
1641879440000|2022-01-11 05:37:20|247.46|244.86|247.46|244.86|247.46|244.86|247.46|244.86|0
1641879450000|2022-01-11 05:37:30|247.63|245.03|247.63|245.03|247.71|245.11|247.63|245.03|0
1641879460000|2022-01-11 05:37:40|247.46|244.86|247.46|244.86|247.46|244.86|247.46|244.86|0
1641879470000|2022-01-11 05:37:50|247.29|244.69|247.29|244.69|247.29|244.69|247.29|244.69|0
1641879480000|2022-01-11 05:38:00|247.46|244.86|247.29|244.69|247.46|244.86|247.29|244.69|0
1641879510000|2022-01-11 05:38:30|247.46|244.86|247.46|244.86|247.46|244.86|247.46|244.86|0
1641879530000|2022-01-11 05:38:50|247.29|244.69|247.29|244.69|247.29|244.69|247.29|244.69|0
1641879540000|2022-01-11 05:39:00|247.46|244.86|247.29|244.69|247.46|244.86|247.29|244.69|0
1641879550000|2022-01-11 05:39:10|247.2|244.6|247.2|244.6|247.2|244.6|247.2|244.6|0
1641879560000|2022-01-11 05:39:20|247.29|244.69|247.12|244.52|247.29|244.69|247.12|244.52|0
1641879570000|2022-01-11 05:39:30|247.03|244.43|246.78|244.18|247.03|244.43|246.78|244.18|0
1641879580000|2022-01-11 05:39:40|246.95|244.35|246.95|244.35|246.95|244.35|246.78|244.18|0
1641879590000|2022-01-11 05:39:50|246.78|244.18|246.95|244.35|246.95|244.35|246.78|244.18|0
1641879600000|2022-01-11 05:40:00|247.03|244.43|247.12|244.52|247.12|244.52|247.03|244.43|0
1641879610000|2022-01-11 05:40:10|247.03|244.43|246.95|244.35|247.12|244.52|246.95|244.35|0
1641879620000|2022-01-11 05:40:20|246.78|244.18|246.78|244.18|246.78|244.18|246.78|244.18|0
1641879650000|2022-01-11 05:40:50|246.95|244.35|246.95|244.35|246.95|244.35|246.95|244.35|0
1641879660000|2022-01-11 05:41:00|247.12|244.52|247.12|244.52|247.12|244.52|247.12|244.52|0
1641879670000|2022-01-11 05:41:10|247.03|244.43|247.12|244.52|247.12|244.52|246.95|244.35|0
1641879680000|2022-01-11 05:41:20|247.28|244.68|247.28|244.68|247.28|244.68|247.28|244.68|0
1641879690000|2022-01-11 05:41:30|247.12|244.52|247.28|244.68|247.28|244.68|247.12|244.52|0
1641879720000|2022-01-11 05:42:00|247.45|244.85|247.45|244.85|247.45|244.85|247.45|244.85|0
1641879740000|2022-01-11 05:42:20|247.62|245.02|247.45|244.85|247.62|245.02|247.45|244.85|0
1641879750000|2022-01-11 05:42:30|247.37|244.77|247.28|244.68|247.37|244.77|247.28|244.68|0
1641879760000|2022-01-11 05:42:40|247.11|244.51|247.11|244.51|247.11|244.51|247.11|244.51|0
1641879770000|2022-01-11 05:42:50|247.28|244.68|247.2|244.6|247.28|244.68|247.2|244.6|0
1641879780000|2022-01-11 05:43:00|247.28|244.68|247.28|244.68|247.28|244.68|247.2|244.6|0
1641879790000|2022-01-11 05:43:10|247.2|244.6|247.28|244.68|247.28|244.68|247.2|244.6|0
1641879800000|2022-01-11 05:43:20|247.2|244.6|247.28|244.68|247.28|244.68|247.2|244.6|0
1641879810000|2022-01-11 05:43:30|247.45|244.85|247.45|244.85|247.45|244.85|247.45|244.85|0
1641879820000|2022-01-11 05:43:40|247.28|244.68|247.28|244.68|247.28|244.68|247.28|244.68|0
1641879830000|2022-01-11 05:43:50|247.45|244.85|247.28|244.68|247.45|244.85|247.28|244.68|0
1641879840000|2022-01-11 05:44:00|247.19|244.59|247.45|244.85|247.45|244.85|247.19|244.59|0
1641879850000|2022-01-11 05:44:10|247.62|245.02|247.62|245.02|247.79|245.19|247.62|245.02|0
1641879870000|2022-01-11 05:44:30|247.45|244.85|247.53|244.93|247.62|245.02|247.45|244.85|0
1641879880000|2022-01-11 05:44:40|247.62|245.02|247.53|244.93|247.62|245.02|247.53|244.93|0
1641879890000|2022-01-11 05:44:50|247.62|245.02|247.45|244.85|247.62|245.02|247.45|244.85|0
1641879900000|2022-01-11 05:45:00|247.28|244.68|247.19|244.59|247.28|244.68|247.19|244.59|0
1641879910000|2022-01-11 05:45:10|247.28|244.68|247.19|244.59|247.28|244.68|247.19|244.59|0
1641879920000|2022-01-11 05:45:20|247.11|244.51|246.94|244.34|247.11|244.51|246.94|244.34|0
1641879930000|2022-01-11 05:45:30|247.02|244.42|247.11|244.51|247.11|244.51|247.02|244.42|0
1641879950000|2022-01-11 05:45:50|247.19|244.59|247.11|244.51|247.19|244.59|247.11|244.51|0
1641879960000|2022-01-11 05:46:00|247.19|244.59|247.28|244.68|247.28|244.68|247.19|244.59|0
1641879970000|2022-01-11 05:46:10|247.36|244.76|247.11|244.51|247.36|244.76|247.11|244.51|0
1641879980000|2022-01-11 05:46:20|247.19|244.59|247.19|244.59|247.28|244.68|247.19|244.59|0
1641879990000|2022-01-11 05:46:30|247.11|244.51|247.19|244.59|247.19|244.59|247.11|244.51|0
1641880000000|2022-01-11 05:46:40|247.11|244.51|247.28|244.68|247.28|244.68|247.11|244.51|0
1641880010000|2022-01-11 05:46:50|246.94|244.34|246.94|244.34|246.94|244.34|246.94|244.34|0
1641880020000|2022-01-11 05:47:00|247.11|244.51|247.11|244.51|247.11|244.51|247.11|244.51|0
1641880030000|2022-01-11 05:47:10|246.94|244.34|246.94|244.34|246.94|244.34|246.94|244.34|0
1641880070000|2022-01-11 05:47:50|246.85|244.25|246.77|244.17|246.85|244.25|246.77|244.17|0
1641880080000|2022-01-11 05:48:00|246.85|244.25|246.85|244.25|246.85|244.25|246.85|244.25|0
1641880090000|2022-01-11 05:48:10|246.77|244.17|246.6|244|246.77|244.17|246.6|244|0
1641880100000|2022-01-11 05:48:20|246.68|244.08|246.6|244|246.68|244.08|246.6|244|0
1641880130000|2022-01-11 05:48:50|246.68|244.08|246.6|244|246.68|244.08|246.6|244|0
1641880140000|2022-01-11 05:49:00|246.68|244.08|246.68|244.08|246.68|244.08|246.68|244.08|0
1641880150000|2022-01-11 05:49:10|246.43|243.83|246.26|243.66|246.43|243.83|246.26|243.66|0
1641880160000|2022-01-11 05:49:20|246.43|243.83|246.51|243.91|246.51|243.91|246.43|243.83|0
1641880170000|2022-01-11 05:49:30|246.43|243.83|246.43|243.83|246.43|243.83|246.43|243.83|0
1641880180000|2022-01-11 05:49:40|246.51|243.91|246.43|243.83|246.51|243.91|246.43|243.83|0
1641880200000|2022-01-11 05:50:00|247.15|244.55|247.32|244.72|247.48|244.88|247.15|244.55|0
1641880210000|2022-01-11 05:50:10|247.48|244.88|247.4|244.8|247.48|244.88|247.32|244.72|0
1641880220000|2022-01-11 05:50:20|247.48|244.88|247.48|244.88|247.48|244.88|247.4|244.8|0
1641880230000|2022-01-11 05:50:30|247.65|245.05|247.65|245.05|247.65|245.05|247.65|245.05|0
1641880240000|2022-01-11 05:50:40|247.82|245.22|247.65|245.05|247.82|245.22|247.65|245.05|0
1641880250000|2022-01-11 05:50:50|247.82|245.22|247.65|245.05|247.82|245.22|247.65|245.05|0
1641880260000|2022-01-11 05:51:00|247.82|245.22|247.99|245.39|247.99|245.39|247.82|245.22|0
1641880270000|2022-01-11 05:51:10|248.16|245.56|248.16|245.56|248.16|245.56|248.16|245.56|0
1641880280000|2022-01-11 05:51:20|248.33|245.73|248.16|245.56|248.33|245.73|248.16|245.56|0
1641880290000|2022-01-11 05:51:30|247.99|245.39|248.16|245.56|248.16|245.56|247.99|245.39|0
1641880300000|2022-01-11 05:51:40|248.33|245.73|248.33|245.73|248.33|245.73|248.33|245.73|0
1641880310000|2022-01-11 05:51:50|248.5|245.9|248.5|245.9|248.5|245.9|248.5|245.9|0
1641880330000|2022-01-11 05:52:10|248.67|246.07|248.5|245.9|248.67|246.07|248.5|245.9|0
1641880340000|2022-01-11 05:52:20|248.67|246.07|248.67|246.07|248.67|246.07|248.67|246.07|0
1641880350000|2022-01-11 05:52:30|247.99|245.39|247.99|245.39|247.99|245.39|247.99|245.39|0
1641880380000|2022-01-11 05:53:00|247.82|245.22|247.82|245.22|247.82|245.22|247.82|245.22|0
1641880410000|2022-01-11 05:53:30|247.99|245.39|247.65|245.05|247.99|245.39|247.65|245.05|0
1641880450000|2022-01-11 05:54:10|247.82|245.22|247.82|245.22|247.82|245.22|247.82|245.22|0
1641880460000|2022-01-11 05:54:20|247.65|245.05|247.82|245.22|247.82|245.22|247.56|244.96|0
1641880470000|2022-01-11 05:54:30|247.48|244.88|247.56|244.96|247.65|245.05|247.48|244.88|0
1641880480000|2022-01-11 05:54:40|247.48|244.88|247.48|244.88|247.48|244.88|247.48|244.88|0
1641880490000|2022-01-11 05:54:50|247.65|245.05|247.65|245.05|247.65|245.05|247.65|245.05|0
1641880500000|2022-01-11 05:55:00|247.82|245.22|247.82|245.22|247.9|245.3|247.82|245.22|0
1641880510000|2022-01-11 05:55:10|248.16|245.56|247.82|245.22|248.16|245.56|247.82|245.22|0
1641880530000|2022-01-11 05:55:30|247.73|245.13|247.99|245.39|247.99|245.39|247.73|245.13|0
1641880560000|2022-01-11 05:56:00|248.16|245.56|247.99|245.39|248.16|245.56|247.99|245.39|0
1641880570000|2022-01-11 05:56:10|248.07|245.47|247.99|245.39|248.07|245.47|247.99|245.39|0
1641880580000|2022-01-11 05:56:20|247.9|245.3|247.9|245.3|247.9|245.3|247.9|245.3|0
1641880590000|2022-01-11 05:56:30|247.99|245.39|247.9|245.3|247.99|245.39|247.9|245.3|0
1641880600000|2022-01-11 05:56:40|247.82|245.22|247.82|245.22|247.82|245.22|247.82|245.22|0
1641880620000|2022-01-11 05:57:00|247.99|245.39|247.9|245.3|247.99|245.39|247.9|245.3|0
1641880630000|2022-01-11 05:57:10|247.99|245.39|247.99|245.39|247.99|245.39|247.99|245.39|0
1641880640000|2022-01-11 05:57:20|248.16|245.56|248.16|245.56|248.16|245.56|248.07|245.47|0
1641880650000|2022-01-11 05:57:30|248.07|245.47|247.99|245.39|248.07|245.47|247.99|245.39|0
1641880660000|2022-01-11 05:57:40|248.07|245.47|248.16|245.56|248.16|245.56|248.07|245.47|0
1641880670000|2022-01-11 05:57:50|248.07|245.47|248.07|245.47|248.16|245.56|248.07|245.47|0
1641880680000|2022-01-11 05:58:00|248.16|245.56|248.16|245.56|248.16|245.56|248.16|245.56|0
1641880690000|2022-01-11 05:58:10|248.15|245.55|248.15|245.55|248.32|245.72|248.15|245.55|0
1641880700000|2022-01-11 05:58:20|247.99|245.39|248.15|245.55|248.15|245.55|247.9|245.3|0
1641880710000|2022-01-11 05:58:30|248.32|245.72|248.49|245.89|248.49|245.89|248.32|245.72|0
1641880720000|2022-01-11 05:58:40|248.32|245.72|248.32|245.72|248.32|245.72|248.24|245.64|0
1641880740000|2022-01-11 05:59:00|248.49|245.89|248.66|246.06|248.66|246.06|248.4|245.8|0
1641880750000|2022-01-11 05:59:10|248.49|245.89|248.49|245.89|248.49|245.89|248.49|245.89|0
1641880760000|2022-01-11 05:59:20|248.57|245.97|248.49|245.89|248.66|246.06|248.49|245.89|0
1641880770000|2022-01-11 05:59:30|248.4|245.8|248.4|245.8|248.49|245.89|248.4|245.8|0
1641880780000|2022-01-11 05:59:40|248.32|245.72|248.83|246.23|248.83|246.23|248.32|245.72|0
1641880790000|2022-01-11 05:59:50|248.57|245.97|248.57|245.97|248.57|245.97|248.57|245.97|0
1641880800000|2022-01-11 06:00:00|248.83|246.23|249|246.4|249|246.4|248.57|245.97|0
1641880810000|2022-01-11 06:00:10|249.08|246.48|248.66|246.06|249.08|246.48|248.66|246.06|0
1641880820000|2022-01-11 06:00:20|248.49|245.89|248.32|245.72|248.49|245.89|248.32|245.72|0
1641880830000|2022-01-11 06:00:30|248.66|246.06|248.66|246.06|248.66|246.06|248.66|246.06|0
1641880840000|2022-01-11 06:00:40|248.83|246.23|248.32|245.72|248.83|246.23|248.32|245.72|0
1641880850000|2022-01-11 06:00:50|248.4|245.8|248.32|245.72|248.4|245.8|248.32|245.72|0
1641880860000|2022-01-11 06:01:00|248.15|245.55|248.66|246.06|248.66|246.06|248.15|245.55|0
1641880870000|2022-01-11 06:01:10|248.83|246.23|248.66|246.06|248.83|246.23|248.66|246.06|0
1641880880000|2022-01-11 06:01:20|248.49|245.89|248.66|246.06|248.66|246.06|248.49|245.89|0
1641880890000|2022-01-11 06:01:30|248.83|246.23|248.83|246.23|248.83|246.23|248.83|246.23|0
1641880900000|2022-01-11 06:01:40|248.66|246.06|248.83|246.23|248.83|246.23|248.66|246.06|0
1641880910000|2022-01-11 06:01:50|249|246.4|249|246.4|249|246.4|248.83|246.23|0
1641880920000|2022-01-11 06:02:00|249.17|246.57|249.17|246.57|249.34|246.74|249.17|246.57|0
1641880930000|2022-01-11 06:02:10|249.34|246.74|249.34|246.74|249.34|246.74|249.34|246.74|0
1641880940000|2022-01-11 06:02:20|249.51|246.91|249.34|246.74|249.51|246.91|249.25|246.65|0
1641880950000|2022-01-11 06:02:30|249.17|246.57|249.25|246.65|249.34|246.74|249.17|246.57|0
1641880960000|2022-01-11 06:02:40|249.17|246.57|249.08|246.48|249.17|246.57|249|246.4|0
1641880970000|2022-01-11 06:02:50|249|246.4|248.91|246.31|249|246.4|248.91|246.31|0
1641880980000|2022-01-11 06:03:00|249|246.4|249.17|246.57|249.17|246.57|249|246.4|0
1641880990000|2022-01-11 06:03:10|249|246.4|249|246.4|249|246.4|249|246.4|0
1641881000000|2022-01-11 06:03:20|249.17|246.57|248.83|246.23|249.17|246.57|248.83|246.23|0
1641881010000|2022-01-11 06:03:30|248.74|246.14|248.83|246.23|248.83|246.23|248.74|246.14|0
1641881020000|2022-01-11 06:03:40|248.49|245.89|248.49|245.89|248.49|245.89|248.4|245.8|0
1641881030000|2022-01-11 06:03:50|248.4|245.8|248.32|245.72|248.49|245.89|248.32|245.72|0
1641881040000|2022-01-11 06:04:00|248.4|245.8|248.15|245.55|248.4|245.8|248.15|245.55|0
1641881050000|2022-01-11 06:04:10|247.81|245.21|247.81|245.21|247.81|245.21|247.81|245.21|0
1641881060000|2022-01-11 06:04:20|247.47|244.87|247.47|244.87|247.47|244.87|247.47|244.87|0
1641881070000|2022-01-11 06:04:30|247.31|244.71|247.3|244.7|247.31|244.71|247.3|244.7|0
1641881080000|2022-01-11 06:04:40|246.8|244.2|246.63|244.03|246.8|244.2|246.63|244.03|0
1641881090000|2022-01-11 06:04:50|246.71|244.11|247.05|244.45|247.05|244.45|246.71|244.11|0
1641881100000|2022-01-11 06:05:00|246.97|244.37|247.3|244.7|247.3|244.7|246.97|244.37|0
1641881110000|2022-01-11 06:05:10|247.14|244.54|247.3|244.7|247.3|244.7|247.14|244.54|0
1641881120000|2022-01-11 06:05:20|247.47|244.87|247.47|244.87|247.47|244.87|247.47|244.87|0
1641881130000|2022-01-11 06:05:30|247.3|244.7|247.3|244.7|247.47|244.87|247.3|244.7|0
1641881140000|2022-01-11 06:05:40|246.8|244.2|246.8|244.2|246.8|244.2|246.8|244.2|0
1641881150000|2022-01-11 06:05:50|246.71|244.11|246.63|244.03|246.71|244.11|246.46|243.86|0
1641881160000|2022-01-11 06:06:00|246.8|244.2|246.54|243.94|246.8|244.2|246.54|243.94|0
1641881170000|2022-01-11 06:06:10|246.63|244.03|246.46|243.86|246.63|244.03|246.46|243.86|0
1641881180000|2022-01-11 06:06:20|246.29|243.69|246.29|243.69|246.29|243.69|246.29|243.69|0
1641881190000|2022-01-11 06:06:30|246.46|243.86|246.46|243.86|246.8|244.2|246.46|243.86|0
1641881200000|2022-01-11 06:06:40|246.63|244.03|246.8|244.2|246.8|244.2|246.63|244.03|0
1641881210000|2022-01-11 06:06:50|246.97|244.37|246.97|244.37|246.97|244.37|246.97|244.37|0
1641881220000|2022-01-11 06:07:00|247.13|244.53|247.13|244.53|247.13|244.53|247.13|244.53|0
1641881230000|2022-01-11 06:07:10|247.05|244.45|247.13|244.53|247.13|244.53|247.05|244.45|0
1641881240000|2022-01-11 06:07:20|247.22|244.62|247.47|244.87|247.47|244.87|247.22|244.62|0
1641881250000|2022-01-11 06:07:30|247.3|244.7|247.3|244.7|247.3|244.7|247.3|244.7|0
1641881260000|2022-01-11 06:07:40|247.38|244.78|247.47|244.87|247.47|244.87|247.38|244.78|0
1641881290000|2022-01-11 06:08:10|247.38|244.78|247.13|244.53|247.38|244.78|247.13|244.53|0
1641881300000|2022-01-11 06:08:20|247.3|244.7|247.47|244.87|247.47|244.87|247.3|244.7|0
1641881310000|2022-01-11 06:08:30|247.64|245.04|247.47|244.87|247.64|245.04|247.47|244.87|0
1641881320000|2022-01-11 06:08:40|247.55|244.95|247.47|244.87|247.64|245.04|247.47|244.87|0
1641881330000|2022-01-11 06:08:50|247.3|244.7|247.13|244.53|247.3|244.7|247.13|244.53|0
1641881340000|2022-01-11 06:09:00|247.05|244.45|247.3|244.7|247.47|244.87|246.96|244.36|0
1641881350000|2022-01-11 06:09:10|247.55|244.95|247.64|245.04|247.64|245.04|247.55|244.95|0
1641881360000|2022-01-11 06:09:20|247.47|244.87|247.13|244.53|247.47|244.87|247.13|244.53|0
1641881370000|2022-01-11 06:09:30|246.96|244.36|247.13|244.53|247.13|244.53|246.96|244.36|0
1641881380000|2022-01-11 06:09:40|246.96|244.36|246.79|244.19|246.96|244.36|246.79|244.19|0
1641881390000|2022-01-11 06:09:50|246.63|244.03|246.79|244.19|246.79|244.19|246.63|244.03|0
1641881400000|2022-01-11 06:10:00|246.71|244.11|246.79|244.19|246.79|244.19|246.71|244.11|0
1641881410000|2022-01-11 06:10:10|246.96|244.36|246.63|244.03|246.96|244.36|246.63|244.03|0
1641881420000|2022-01-11 06:10:20|246.79|244.19|246.79|244.19|246.79|244.19|246.79|244.19|0
1641881440000|2022-01-11 06:10:40|246.96|244.36|246.96|244.36|246.96|244.36|246.96|244.36|0
1641881450000|2022-01-11 06:10:50|246.79|244.19|246.63|244.03|246.79|244.19|246.63|244.03|0
1641881460000|2022-01-11 06:11:00|246.79|244.19|246.46|243.86|246.79|244.19|246.46|243.86|0
1641881470000|2022-01-11 06:11:10|246.37|243.77|246.37|243.77|246.46|243.86|246.37|243.77|0
1641881480000|2022-01-11 06:11:20|246.29|243.69|246.29|243.69|246.29|243.69|246.29|243.69|0
1641881490000|2022-01-11 06:11:30|246.46|243.86|246.79|244.19|246.79|244.19|246.46|243.86|0
1641881500000|2022-01-11 06:11:40|246.62|244.02|246.46|243.86|246.62|244.02|246.46|243.86|0
1641881510000|2022-01-11 06:11:50|246.29|243.69|246.29|243.69|246.29|243.69|246.29|243.69|0
1641881520000|2022-01-11 06:12:00|246.46|243.86|246.46|243.86|246.46|243.86|246.29|243.69|0
1641881530000|2022-01-11 06:12:10|246.54|243.94|246.29|243.69|246.54|243.94|246.29|243.69|0
1641881540000|2022-01-11 06:12:20|246.12|243.52|246.29|243.69|246.29|243.69|246.12|243.52|0
1641881550000|2022-01-11 06:12:30|246.37|243.77|246.62|244.02|246.62|244.02|246.37|243.77|0
1641881560000|2022-01-11 06:12:40|246.79|244.19|246.62|244.02|246.79|244.19|246.62|244.02|0
1641881570000|2022-01-11 06:12:50|246.79|244.19|246.79|244.19|246.79|244.19|246.79|244.19|0
1641881580000|2022-01-11 06:13:00|247.13|244.53|247.13|244.53|247.13|244.53|247.04|244.44|0
1641881590000|2022-01-11 06:13:10|247.21|244.61|247.3|244.7|247.3|244.7|247.21|244.61|0
1641881600000|2022-01-11 06:13:20|247.13|244.53|247.3|244.7|247.47|244.87|247.13|244.53|0
1641881610000|2022-01-11 06:13:30|247.47|244.87|247.47|244.87|247.47|244.87|247.47|244.87|0
1641881620000|2022-01-11 06:13:40|247.38|244.78|247.13|244.53|247.47|244.87|247.13|244.53|0
1641881630000|2022-01-11 06:13:50|247.3|244.7|247.3|244.7|247.3|244.7|247.3|244.7|0
1641881640000|2022-01-11 06:14:00|247.38|244.78|247.64|245.04|247.64|245.04|247.38|244.78|0
1641881650000|2022-01-11 06:14:10|247.3|244.7|247.3|244.7|247.3|244.7|247.13|244.53|0
1641881660000|2022-01-11 06:14:20|247.13|244.53|247.13|244.53|247.13|244.53|247.13|244.53|0
1641881670000|2022-01-11 06:14:30|247.3|244.7|247.3|244.7|247.3|244.7|247.3|244.7|0
1641881680000|2022-01-11 06:14:40|247.47|244.87|247.47|244.87|247.47|244.87|247.47|244.87|0
1641881690000|2022-01-11 06:14:50|247.3|244.7|247.47|244.87|247.47|244.87|247.3|244.7|0
1641881700000|2022-01-11 06:15:00|247.38|244.78|247.13|244.53|247.47|244.87|247.13|244.53|0
1641881710000|2022-01-11 06:15:10|246.96|244.36|246.96|244.36|246.96|244.36|246.96|244.36|0
1641881720000|2022-01-11 06:15:20|246.87|244.27|247.13|244.53|247.13|244.53|246.87|244.27|0
1641881730000|2022-01-11 06:15:30|247.21|244.61|247.13|244.53|247.21|244.61|247.13|244.53|0
1641881750000|2022-01-11 06:15:50|246.96|244.36|247.47|244.87|247.47|244.87|246.96|244.36|0
1641881760000|2022-01-11 06:16:00|247.3|244.7|247.04|244.44|247.3|244.7|247.04|244.44|0
1641881770000|2022-01-11 06:16:10|247.13|244.53|247.3|244.7|247.3|244.7|247.13|244.53|0
1641881780000|2022-01-11 06:16:20|247.63|245.03|247.47|244.87|247.63|245.03|247.47|244.87|0
1641881790000|2022-01-11 06:16:30|247.3|244.7|247.3|244.7|247.3|244.7|247.3|244.7|0
1641881800000|2022-01-11 06:16:40|247.13|244.53|247.04|244.44|247.13|244.53|247.04|244.44|0
1641881810000|2022-01-11 06:16:50|246.96|244.36|246.96|244.36|246.96|244.36|246.96|244.36|0
1641881820000|2022-01-11 06:17:00|247.04|244.44|247.04|244.44|247.04|244.44|246.96|244.36|0
1641881830000|2022-01-11 06:17:10|246.96|244.36|246.96|244.36|247.04|244.44|246.96|244.36|0
1641881840000|2022-01-11 06:17:20|246.79|244.19|246.96|244.36|247.13|244.53|246.79|244.19|0
1641881860000|2022-01-11 06:17:40|246.79|244.19|246.96|244.36|246.96|244.36|246.79|244.19|0
1641881870000|2022-01-11 06:17:50|247.13|244.53|246.96|244.36|247.13|244.53|246.96|244.36|0
1641881890000|2022-01-11 06:18:10|247.13|244.53|247.21|244.61|247.21|244.61|247.13|244.53|0
1641881900000|2022-01-11 06:18:20|247.13|244.53|247.04|244.44|247.13|244.53|247.04|244.44|0
1641881910000|2022-01-11 06:18:30|246.96|244.36|247.21|244.61|247.21|244.61|246.96|244.36|0
1641881920000|2022-01-11 06:18:40|247.29|244.69|247.29|244.69|247.29|244.69|247.29|244.69|0
1641881930000|2022-01-11 06:18:50|247.13|244.53|247.13|244.53|247.13|244.53|247.13|244.53|0
1641881960000|2022-01-11 06:19:20|247.38|244.78|247.13|244.53|247.38|244.78|247.13|244.53|0
1641881970000|2022-01-11 06:19:30|247.04|244.44|247.04|244.44|247.04|244.44|246.96|244.36|0
1641881980000|2022-01-11 06:19:40|247.13|244.53|247.04|244.44|247.13|244.53|247.04|244.44|0
1641881990000|2022-01-11 06:19:50|247.12|244.52|247.12|244.52|247.12|244.52|247.12|244.52|0
1641882000000|2022-01-11 06:20:00|247.29|244.69|247.29|244.69|247.29|244.69|247.29|244.69|0
1641882010000|2022-01-11 06:20:10|247.12|244.52|247.12|244.52|247.12|244.52|247.12|244.52|0
1641882020000|2022-01-11 06:20:20|247.29|244.69|247.21|244.61|247.29|244.69|247.21|244.61|0
1641882030000|2022-01-11 06:20:30|247.12|244.52|247.12|244.52|247.12|244.52|247.12|244.52|0
1641882040000|2022-01-11 06:20:40|246.96|244.36|246.79|244.19|246.96|244.36|246.79|244.19|0
1641882050000|2022-01-11 06:20:50|246.96|244.36|246.79|244.19|247.12|244.52|246.79|244.19|0
1641882070000|2022-01-11 06:21:10|246.96|244.36|246.95|244.35|246.96|244.36|246.95|244.35|0
1641882080000|2022-01-11 06:21:20|247.12|244.52|246.87|244.27|247.12|244.52|246.87|244.27|0
1641882090000|2022-01-11 06:21:30|246.95|244.35|247.12|244.52|247.12|244.52|246.95|244.35|0
1641882100000|2022-01-11 06:21:40|247.2|244.6|247.12|244.52|247.2|244.6|247.12|244.52|0
1641882110000|2022-01-11 06:21:50|247.2|244.6|247.46|244.86|247.46|244.86|247.12|244.52|0
1641882130000|2022-01-11 06:22:10|247.37|244.77|247.46|244.86|247.46|244.86|247.37|244.77|0
1641882140000|2022-01-11 06:22:20|247.37|244.77|247.46|244.86|247.46|244.86|247.29|244.69|0
1641882150000|2022-01-11 06:22:30|247.37|244.77|247.46|244.86|247.46|244.86|247.37|244.77|0
1641882180000|2022-01-11 06:23:00|247.12|244.52|247.12|244.52|247.12|244.52|247.12|244.52|0
1641882190000|2022-01-11 06:23:10|247.2|244.6|247.2|244.6|247.2|244.6|247.2|244.6|0
1641882200000|2022-01-11 06:23:20|247.29|244.69|247.37|244.77|247.46|244.86|247.29|244.69|0
1641882210000|2022-01-11 06:23:30|247.46|244.86|247.8|245.2|247.8|245.2|247.46|244.86|0
1641882220000|2022-01-11 06:23:40|247.63|245.03|247.63|245.03|247.63|245.03|247.63|245.03|0
1641882240000|2022-01-11 06:24:00|247.46|244.86|247.46|244.86|247.46|244.86|247.46|244.86|0
1641882260000|2022-01-11 06:24:20|247.54|244.94|247.54|244.94|247.54|244.94|247.54|244.94|0
1641882270000|2022-01-11 06:24:30|247.63|245.03|247.46|244.86|247.63|245.03|247.29|244.69|0
1641882280000|2022-01-11 06:24:40|247.37|244.77|247.37|244.77|247.37|244.77|247.37|244.77|0
1641882290000|2022-01-11 06:24:50|247.29|244.69|246.95|244.35|247.29|244.69|246.95|244.35|0
1641882300000|2022-01-11 06:25:00|247.03|244.43|247.03|244.43|247.12|244.52|247.03|244.43|0
1641882310000|2022-01-11 06:25:10|246.95|244.35|246.78|244.18|246.95|244.35|246.78|244.18|0
1641882320000|2022-01-11 06:25:20|246.7|244.1|246.7|244.1|246.7|244.1|246.61|244.01|0
1641882330000|2022-01-11 06:25:30|246.61|244.01|246.78|244.18|246.78|244.18|246.61|244.01|0
1641882340000|2022-01-11 06:25:40|246.61|244.01|246.61|244.01|246.61|244.01|246.61|244.01|0
1641882350000|2022-01-11 06:25:50|246.7|244.1|246.7|244.1|246.7|244.1|246.7|244.1|0
1641882360000|2022-01-11 06:26:00|246.61|244.01|246.61|244.01|246.69|244.09|246.61|244.01|0
1641882370000|2022-01-11 06:26:10|246.69|244.09|246.78|244.18|246.78|244.18|246.61|244.01|0
1641882380000|2022-01-11 06:26:20|246.61|244.01|246.61|244.01|246.61|244.01|246.61|244.01|0
1641882390000|2022-01-11 06:26:30|246.44|243.84|246.44|243.84|246.44|243.84|246.44|243.84|0
1641882420000|2022-01-11 06:27:00|246.36|243.76|246.28|243.68|246.36|243.76|246.28|243.68|0
1641882430000|2022-01-11 06:27:10|246.11|243.51|246.28|243.68|246.28|243.68|246.11|243.51|0
1641882450000|2022-01-11 06:27:30|246.36|243.76|246.28|243.68|246.36|243.76|246.28|243.68|0
1641882460000|2022-01-11 06:27:40|246.11|243.51|246.28|243.68|246.28|243.68|246.11|243.51|0
1641882470000|2022-01-11 06:27:50|246.11|243.51|246.28|243.68|246.28|243.68|246.11|243.51|0
1641882480000|2022-01-11 06:28:00|246.19|243.59|246.44|243.84|246.44|243.84|246.19|243.59|0
1641882490000|2022-01-11 06:28:10|246.52|243.92|246.44|243.84|246.52|243.92|246.44|243.84|0
1641882500000|2022-01-11 06:28:20|246.36|243.76|246.27|243.67|246.44|243.84|246.27|243.67|0
1641882510000|2022-01-11 06:28:30|246.11|243.51|246.27|243.67|246.27|243.67|246.11|243.51|0
1641882540000|2022-01-11 06:29:00|246.11|243.51|246.11|243.51|246.11|243.51|246.11|243.51|0
1641882550000|2022-01-11 06:29:10|246.19|243.59|246.02|243.42|246.19|243.59|245.94|243.34|0
1641882560000|2022-01-11 06:29:20|245.6|243|245.6|243|245.6|243|245.6|243|0
1641882570000|2022-01-11 06:29:30|245.68|243.08|245.68|243.08|245.68|243.08|245.68|243.08|0
1641882580000|2022-01-11 06:29:40|245.6|243|245.43|242.83|245.6|243|245.43|242.83|0
1641882590000|2022-01-11 06:29:50|245.6|243|245.43|242.83|245.6|243|245.43|242.83|0
1641882600000|2022-01-11 06:30:00|245.6|243|245.77|243.17|245.77|243.17|245.6|243|0
1641882620000|2022-01-11 06:30:20|245.85|243.25|245.94|243.34|245.94|243.34|245.85|243.25|0
1641882630000|2022-01-11 06:30:30|245.77|243.17|245.68|243.08|245.77|243.17|245.68|243.08|0
1641882640000|2022-01-11 06:30:40|245.6|243|245.51|242.91|245.6|243|245.51|242.91|0
1641882650000|2022-01-11 06:30:50|245.6|243|245.51|242.91|245.6|243|245.51|242.91|0
1641882660000|2022-01-11 06:31:00|245.43|242.83|245.26|242.66|245.43|242.83|245.26|242.66|0
1641882670000|2022-01-11 06:31:10|245.43|242.83|245.26|242.66|245.43|242.83|245.26|242.66|0
1641882690000|2022-01-11 06:31:30|245.43|242.83|245.43|242.83|245.43|242.83|245.43|242.83|0
1641882700000|2022-01-11 06:31:40|245.6|243|245.77|243.17|245.85|243.25|245.6|243|0
1641882710000|2022-01-11 06:31:50|245.85|243.25|245.77|243.17|245.85|243.25|245.77|243.17|0
1641882720000|2022-01-11 06:32:00|245.94|243.34|245.94|243.34|245.94|243.34|245.94|243.34|0
1641882730000|2022-01-11 06:32:10|246.02|243.42|246.1|243.5|246.1|243.5|246.02|243.42|0
1641882740000|2022-01-11 06:32:20|246.27|243.67|246.27|243.67|246.27|243.67|246.27|243.67|0
1641882760000|2022-01-11 06:32:40|246.35|243.75|246.27|243.67|246.35|243.75|246.27|243.67|0
1641882770000|2022-01-11 06:32:50|246.44|243.84|246.61|244.01|246.61|244.01|246.44|243.84|0
1641882790000|2022-01-11 06:33:10|246.78|244.18|246.78|244.18|246.78|244.18|246.78|244.18|0
1641882800000|2022-01-11 06:33:20|246.61|244.01|246.61|244.01|246.61|244.01|246.61|244.01|0
1641882830000|2022-01-11 06:33:50|246.78|244.18|246.95|244.35|246.95|244.35|246.78|244.18|0
1641882850000|2022-01-11 06:34:10|247.28|244.68|247.28|244.68|247.45|244.85|247.28|244.68|0
1641882860000|2022-01-11 06:34:20|247.45|244.85|247.36|244.76|247.45|244.85|247.36|244.76|0
1641882870000|2022-01-11 06:34:30|247.45|244.85|247.11|244.51|247.45|244.85|247.11|244.51|0
1641882880000|2022-01-11 06:34:40|247.03|244.43|247.11|244.51|247.11|244.51|247.03|244.43|0
1641882890000|2022-01-11 06:34:50|246.95|244.35|246.94|244.34|246.95|244.35|246.94|244.34|0
1641882900000|2022-01-11 06:35:00|247.11|244.51|247.19|244.59|247.19|244.59|247.11|244.51|0
1641882910000|2022-01-11 06:35:10|247.28|244.68|247.11|244.51|247.28|244.68|247.11|244.51|0
1641882930000|2022-01-11 06:35:30|247.19|244.59|247.28|244.68|247.28|244.68|247.19|244.59|0
1641882940000|2022-01-11 06:35:40|247.11|244.51|247.11|244.51|247.11|244.51|247.11|244.51|0
1641882950000|2022-01-11 06:35:50|247.45|244.85|247.45|244.85|247.45|244.85|247.45|244.85|0
1641882960000|2022-01-11 06:36:00|247.62|245.02|247.62|245.02|247.62|245.02|247.62|245.02|0
1641882970000|2022-01-11 06:36:10|247.7|245.1|247.79|245.19|247.79|245.19|247.62|245.02|0
1641882980000|2022-01-11 06:36:20|247.7|245.1|247.62|245.02|247.7|245.1|247.62|245.02|0
1641882990000|2022-01-11 06:36:30|247.79|245.19|248.13|245.53|248.13|245.53|247.79|245.19|0
1641883000000|2022-01-11 06:36:40|247.96|245.36|248.13|245.53|248.13|245.53|247.96|245.36|0
1641883010000|2022-01-11 06:36:50|247.79|245.19|247.79|245.19|247.79|245.19|247.79|245.19|0
1641883020000|2022-01-11 06:37:00|247.96|245.36|248.13|245.53|248.13|245.53|247.96|245.36|0
1641883030000|2022-01-11 06:37:10|247.96|245.36|247.87|245.27|247.96|245.36|247.79|245.19|0
1641883040000|2022-01-11 06:37:20|247.79|245.19|247.79|245.19|247.79|245.19|247.79|245.19|0
1641883060000|2022-01-11 06:37:40|247.62|245.02|247.45|244.85|247.62|245.02|247.45|244.85|0
1641883080000|2022-01-11 06:38:00|247.53|244.93|247.36|244.76|247.53|244.93|247.36|244.76|0
1641883090000|2022-01-11 06:38:10|247.45|244.85|247.19|244.59|247.45|244.85|247.19|244.59|0
1641883100000|2022-01-11 06:38:20|247.28|244.68|247.19|244.59|247.28|244.68|247.11|244.51|0
1641883110000|2022-01-11 06:38:30|247.28|244.68|247.11|244.51|247.28|244.68|247.11|244.51|0
1641883120000|2022-01-11 06:38:40|246.94|244.34|246.85|244.25|246.94|244.34|246.85|244.25|0
1641883130000|2022-01-11 06:38:50|246.94|244.34|246.69|244.09|246.94|244.34|246.69|244.09|0
1641883140000|2022-01-11 06:39:00|246.77|244.17|246.44|243.84|246.77|244.17|246.44|243.84|0
1641883150000|2022-01-11 06:39:10|246.27|243.67|246.27|243.67|246.27|243.67|246.27|243.67|0
1641883170000|2022-01-11 06:39:30|246.44|243.84|246.44|243.84|246.44|243.84|246.44|243.84|0
1641883180000|2022-01-11 06:39:40|246.77|244.17|246.52|243.92|246.77|244.17|246.52|243.92|0
1641883190000|2022-01-11 06:39:50|246.44|243.84|246.1|243.5|246.44|243.84|246.1|243.5|0
1641883200000|2022-01-11 06:40:00|246.27|243.67|246.27|243.67|246.27|243.67|246.27|243.67|0
1641883210000|2022-01-11 06:40:10|246.35|243.75|246.35|243.75|246.35|243.75|246.27|243.67|0
1641883220000|2022-01-11 06:40:20|246.27|243.67|246.1|243.5|246.27|243.67|246.1|243.5|0
1641883230000|2022-01-11 06:40:30|246.27|243.67|246.35|243.75|246.43|243.83|246.27|243.67|0
1641883240000|2022-01-11 06:40:40|246.43|243.83|246.35|243.75|246.43|243.83|246.35|243.75|0
1641883250000|2022-01-11 06:40:50|246.43|243.83|246.35|243.75|246.43|243.83|246.35|243.75|0
1641883260000|2022-01-11 06:41:00|246.27|243.67|246.27|243.67|246.27|243.67|246.27|243.67|0
1641883270000|2022-01-11 06:41:10|246.1|243.5|246.27|243.67|246.27|243.67|246.1|243.5|0
1641883280000|2022-01-11 06:41:20|246.35|243.75|246.27|243.67|246.43|243.83|246.27|243.67|0
1641883300000|2022-01-11 06:41:40|246.1|243.5|245.59|242.99|246.1|243.5|245.59|242.99|0
1641883310000|2022-01-11 06:41:50|245.42|242.82|245.34|242.74|245.5|242.9|245.34|242.74|0
1641883320000|2022-01-11 06:42:00|245.25|242.65|245.34|242.74|245.42|242.82|245.25|242.65|0
1641883330000|2022-01-11 06:42:10|245.42|242.82|245.25|242.65|245.42|242.82|245.25|242.65|0
1641883340000|2022-01-11 06:42:20|245.34|242.74|245.25|242.65|245.34|242.74|245.25|242.65|0
1641883350000|2022-01-11 06:42:30|245.17|242.57|245.42|242.82|245.42|242.82|245.17|242.57|0
1641883360000|2022-01-11 06:42:40|245.76|243.16|245.84|243.24|245.84|243.24|245.76|243.16|0
1641883370000|2022-01-11 06:42:50|245.93|243.33|245.84|243.24|245.93|243.33|245.76|243.16|0
1641883380000|2022-01-11 06:43:00|245.93|243.33|245.93|243.33|245.93|243.33|245.93|243.33|0
1641883390000|2022-01-11 06:43:10|245.42|242.82|245.5|242.9|245.5|242.9|245.42|242.82|0
1641883400000|2022-01-11 06:43:20|245.76|243.16|245.59|242.99|245.76|243.16|245.59|242.99|0
1641883410000|2022-01-11 06:43:30|245.76|243.16|245.93|243.33|245.93|243.33|245.76|243.16|0
1641883420000|2022-01-11 06:43:40|245.76|243.16|245.76|243.16|245.76|243.16|245.76|243.16|0
1641883430000|2022-01-11 06:43:50|245.67|243.07|245.5|242.9|245.67|243.07|245.5|242.9|0
1641883440000|2022-01-11 06:44:00|245.59|242.99|245.42|242.82|245.59|242.99|245.42|242.82|0
1641883450000|2022-01-11 06:44:10|245.25|242.65|245.25|242.65|245.25|242.65|245.17|242.57|0
1641883460000|2022-01-11 06:44:20|245.42|242.82|245.33|242.73|245.42|242.82|245.33|242.73|0
1641883470000|2022-01-11 06:44:30|245.25|242.65|245.25|242.65|245.25|242.65|245.25|242.65|0
1641883480000|2022-01-11 06:44:40|245.08|242.48|245.08|242.48|245.08|242.48|245.08|242.48|0
1641883490000|2022-01-11 06:44:50|245.17|242.57|245.08|242.48|245.25|242.65|245.08|242.48|0
1641883500000|2022-01-11 06:45:00|245.16|242.56|245.25|242.65|245.25|242.65|245.16|242.56|0
1641883510000|2022-01-11 06:45:10|245.33|242.73|245.42|242.82|245.42|242.82|245.33|242.73|0
1641883520000|2022-01-11 06:45:20|245.25|242.65|245.59|242.99|245.59|242.99|245.25|242.65|0
1641883530000|2022-01-11 06:45:30|245.42|242.82|245.59|242.99|245.59|242.99|245.42|242.82|0
1641883540000|2022-01-11 06:45:40|245.76|243.16|245.76|243.16|245.76|243.16|245.59|242.99|0
1641883550000|2022-01-11 06:45:50|245.84|243.24|245.76|243.16|245.84|243.24|245.76|243.16|0
1641883560000|2022-01-11 06:46:00|245.84|243.24|245.92|243.32|245.92|243.32|245.84|243.24|0
1641883570000|2022-01-11 06:46:10|245.84|243.24|245.92|243.32|245.92|243.32|245.84|243.24|0
1641883580000|2022-01-11 06:46:20|245.76|243.16|245.59|242.99|245.76|243.16|245.59|242.99|0
1641883590000|2022-01-11 06:46:30|245.25|242.65|245.33|242.73|245.42|242.82|245.25|242.65|0
1641883600000|2022-01-11 06:46:40|245.42|242.82|245.42|242.82|245.42|242.82|245.42|242.82|0
1641883610000|2022-01-11 06:46:50|245.5|242.9|245.5|242.9|245.5|242.9|245.42|242.82|0
1641883620000|2022-01-11 06:47:00|245.42|242.82|245.42|242.82|245.42|242.82|245.42|242.82|0
1641883630000|2022-01-11 06:47:10|245.25|242.65|245.25|242.65|245.25|242.65|245.25|242.65|0
1641883640000|2022-01-11 06:47:20|245.33|242.73|245.42|242.82|245.42|242.82|245.33|242.73|0
1641883660000|2022-01-11 06:47:40|245.25|242.65|245.42|242.82|245.42|242.82|245.25|242.65|0
1641883670000|2022-01-11 06:47:50|245.59|242.99|245.59|242.99|245.59|242.99|245.59|242.99|0
1641883680000|2022-01-11 06:48:00|245.42|242.82|245.42|242.82|245.42|242.82|245.42|242.82|0
1641883690000|2022-01-11 06:48:10|245.08|242.48|245.08|242.48|245.08|242.48|245.08|242.48|0
1641883710000|2022-01-11 06:48:30|245.16|242.56|245.16|242.56|245.16|242.56|245.16|242.56|0
1641883720000|2022-01-11 06:48:40|245.25|242.65|245.08|242.48|245.25|242.65|245.08|242.48|0
1641883730000|2022-01-11 06:48:50|244.91|242.31|244.91|242.31|245.08|242.48|244.91|242.31|0
1641883740000|2022-01-11 06:49:00|244.99|242.39|245.42|242.82|245.42|242.82|244.99|242.39|0
1641883750000|2022-01-11 06:49:10|245.33|242.73|245.16|242.56|245.33|242.73|245.16|242.56|0
1641883760000|2022-01-11 06:49:20|245.25|242.65|245.16|242.56|245.25|242.65|245.08|242.48|0
1641883770000|2022-01-11 06:49:30|245.25|242.65|245.16|242.56|245.25|242.65|245.16|242.56|0
1641883780000|2022-01-11 06:49:40|245.25|242.65|245.25|242.65|245.25|242.65|245.16|242.56|0
1641883790000|2022-01-11 06:49:50|245.42|242.82|245.42|242.82|245.42|242.82|245.42|242.82|0
1641883800000|2022-01-11 06:50:00|245.33|242.73|245.33|242.73|245.42|242.82|245.33|242.73|0
1641883810000|2022-01-11 06:50:10|245.08|242.48|244.91|242.31|245.08|242.48|244.91|242.31|0
1641883820000|2022-01-11 06:50:20|244.82|242.22|244.74|242.14|244.82|242.22|244.74|242.14|0
1641883830000|2022-01-11 06:50:30|244.58|241.98|244.41|241.81|244.58|241.98|244.24|241.64|0
1641883840000|2022-01-11 06:50:40|244.24|241.64|244.15|241.55|244.24|241.64|244.15|241.55|0
1641883850000|2022-01-11 06:50:50|244.07|241.47|244.07|241.47|244.07|241.47|244.07|241.47|0
1641883860000|2022-01-11 06:51:00|243.9|241.3|243.9|241.3|243.9|241.3|243.9|241.3|0
1641883870000|2022-01-11 06:51:10|243.82|241.22|243.74|241.14|243.82|241.22|243.74|241.14|0
1641883880000|2022-01-11 06:51:20|243.82|241.22|243.9|241.3|243.9|241.3|243.74|241.14|0
1641883890000|2022-01-11 06:51:30|243.74|241.14|243.9|241.3|243.9|241.3|243.74|241.14|0
1641883900000|2022-01-11 06:51:40|244.07|241.47|243.65|241.05|244.07|241.47|243.65|241.05|0
1641883910000|2022-01-11 06:51:50|243.74|241.14|243.57|240.97|243.74|241.14|243.4|240.8|0
1641883920000|2022-01-11 06:52:00|243.74|241.14|243.9|241.3|243.9|241.3|243.74|241.14|0
1641883930000|2022-01-11 06:52:10|244.07|241.47|244.41|241.81|244.41|241.81|244.07|241.47|0
1641883940000|2022-01-11 06:52:20|244.24|241.64|244.41|241.81|244.41|241.81|244.24|241.64|0
1641883960000|2022-01-11 06:52:40|244.74|242.14|244.91|242.31|244.91|242.31|244.74|242.14|0
1641883970000|2022-01-11 06:52:50|244.74|242.14|244.57|241.97|244.74|242.14|244.57|241.97|0
1641883990000|2022-01-11 06:53:10|244.74|242.14|244.91|242.31|244.91|242.31|244.74|242.14|0
1641884000000|2022-01-11 06:53:20|244.82|242.22|244.65|242.05|244.82|242.22|244.65|242.05|0
1641884010000|2022-01-11 06:53:30|244.74|242.14|244.82|242.22|244.91|242.31|244.74|242.14|0
1641884020000|2022-01-11 06:53:40|244.91|242.31|244.91|242.31|244.91|242.31|244.91|242.31|0
1641884030000|2022-01-11 06:53:50|244.74|242.14|244.74|242.14|244.74|242.14|244.74|242.14|0
1641884040000|2022-01-11 06:54:00|244.57|241.97|244.74|242.14|244.91|242.31|244.57|241.97|0
1641884050000|2022-01-11 06:54:10|244.57|241.97|244.57|241.97|244.57|241.97|244.57|241.97|0
1641884060000|2022-01-11 06:54:20|244.41|241.81|244.41|241.81|244.49|241.89|244.41|241.81|0
1641884070000|2022-01-11 06:54:30|244.4|241.8|244.4|241.8|244.49|241.89|244.4|241.8|0
1641884080000|2022-01-11 06:54:40|244.49|241.89|244.4|241.8|244.49|241.89|244.4|241.8|0
1641884090000|2022-01-11 06:54:50|244.32|241.72|244.24|241.64|244.32|241.72|244.15|241.55|0
1641884100000|2022-01-11 06:55:00|244.4|241.8|244.4|241.8|244.49|241.89|244.4|241.8|0
1641884110000|2022-01-11 06:55:10|244.49|241.89|244.57|241.97|244.57|241.97|244.4|241.8|0
1641884130000|2022-01-11 06:55:30|244.4|241.8|244.57|241.97|244.57|241.97|244.4|241.8|0
1641884140000|2022-01-11 06:55:40|244.48|241.88|244.57|241.97|244.57|241.97|244.48|241.88|0
1641884150000|2022-01-11 06:55:50|244.74|242.14|244.74|242.14|244.74|242.14|244.74|242.14|0
1641884160000|2022-01-11 06:56:00|244.65|242.05|244.74|242.14|244.74|242.14|244.65|242.05|0
1641884170000|2022-01-11 06:56:10|244.82|242.22|244.74|242.14|244.82|242.22|244.74|242.14|0
1641884180000|2022-01-11 06:56:20|244.91|242.31|244.91|242.31|244.91|242.31|244.91|242.31|0
1641884190000|2022-01-11 06:56:30|245.08|242.48|245.08|242.48|245.08|242.48|245.08|242.48|0
1641884210000|2022-01-11 06:56:50|245.24|242.64|245.08|242.48|245.24|242.64|245.08|242.48|0
1641884220000|2022-01-11 06:57:00|245.24|242.64|245.24|242.64|245.24|242.64|245.24|242.64|0
1641884240000|2022-01-11 06:57:20|245.32|242.72|245.24|242.64|245.41|242.81|245.24|242.64|0
1641884250000|2022-01-11 06:57:30|245.41|242.81|245.41|242.81|245.41|242.81|245.32|242.72|0
1641884260000|2022-01-11 06:57:40|245.58|242.98|245.49|242.89|245.58|242.98|245.49|242.89|0
1641884270000|2022-01-11 06:57:50|245.58|242.98|245.75|243.15|245.75|243.15|245.58|242.98|0
1641884280000|2022-01-11 06:58:00|246.08|243.48|246.08|243.48|246.25|243.65|246.08|243.48|0
1641884290000|2022-01-11 06:58:10|246.25|243.65|246.25|243.65|246.25|243.65|246.25|243.65|0
1641884300000|2022-01-11 06:58:20|246.08|243.48|246.08|243.48|246.08|243.48|246.08|243.48|0
1641884310000|2022-01-11 06:58:30|246.25|243.65|246.42|243.82|246.42|243.82|246.25|243.65|0
1641884320000|2022-01-11 06:58:40|246.33|243.73|246.33|243.73|246.33|243.73|246.25|243.65|0
1641884330000|2022-01-11 06:58:50|246.25|243.65|246.33|243.73|246.33|243.73|246.25|243.65|0
1641884340000|2022-01-11 06:59:00|246.25|243.65|246.25|243.65|246.25|243.65|246.25|243.65|0
1641884350000|2022-01-11 06:59:10|246.42|243.82|246.33|243.73|246.42|243.82|246.33|243.73|0
1641884360000|2022-01-11 06:59:20|246.25|243.65|246.25|243.65|246.25|243.65|246.16|243.56|0
1641884370000|2022-01-11 06:59:30|246.42|243.82|246.42|243.82|246.42|243.82|246.42|243.82|0
1641884380000|2022-01-11 06:59:40|246.59|243.99|246.59|243.99|246.59|243.99|246.42|243.82|0
1641884390000|2022-01-11 06:59:50|246.5|243.9|246.76|244.16|246.76|244.16|246.42|243.82|0
1641884400000|2022-01-11 07:00:00|247.26|244.66|247.43|244.83|247.43|244.83|247.1|244.5|0
1641884410000|2022-01-11 07:00:10|247.77|245.17|247.77|245.17|247.77|245.17|247.68|245.08|0
1641884420000|2022-01-11 07:00:20|247.6|245|247.09|244.49|247.6|245|247.09|244.49|0
1641884430000|2022-01-11 07:00:30|246.76|244.16|246.59|243.99|246.93|244.33|246.59|243.99|0
1641884440000|2022-01-11 07:00:40|246.76|244.16|247.18|244.58|247.26|244.66|246.76|244.16|0
1641884450000|2022-01-11 07:00:50|247.26|244.66|247.6|245|247.6|245|247.26|244.66|0
1641884460000|2022-01-11 07:01:00|247.43|244.83|247.43|244.83|247.43|244.83|247.26|244.66|0
1641884470000|2022-01-11 07:01:10|247.26|244.66|246.93|244.33|247.26|244.66|246.93|244.33|0
1641884480000|2022-01-11 07:01:20|246.84|244.24|246.42|243.82|246.84|244.24|246.42|243.82|0
1641884490000|2022-01-11 07:01:30|246.59|243.99|246.25|243.65|246.59|243.99|246.25|243.65|0
1641884500000|2022-01-11 07:01:40|246.42|243.82|246.25|243.65|246.42|243.82|246.08|243.48|0
1641884510000|2022-01-11 07:01:50|246.42|243.82|247.09|244.49|247.09|244.49|246.42|243.82|0
1641884520000|2022-01-11 07:02:00|246.92|244.32|247.26|244.66|247.26|244.66|246.92|244.32|0
1641884530000|2022-01-11 07:02:10|247.51|244.91|247.09|244.49|247.51|244.91|247.01|244.41|0
1641884540000|2022-01-11 07:02:20|247.17|244.57|247.09|244.49|247.17|244.57|247.09|244.49|0
1641884550000|2022-01-11 07:02:30|247.26|244.66|247.43|244.83|247.43|244.83|247.26|244.66|0
1641884560000|2022-01-11 07:02:40|247.09|244.49|247.26|244.66|247.26|244.66|247.09|244.49|0
1641884570000|2022-01-11 07:02:50|247.17|244.57|246.84|244.24|247.17|244.57|246.84|244.24|0
1641884580000|2022-01-11 07:03:00|246.67|244.07|246.59|243.99|246.84|244.24|246.59|243.99|0
1641884590000|2022-01-11 07:03:10|246.25|243.65|246.33|243.73|246.42|243.82|246.25|243.65|0
1641884600000|2022-01-11 07:03:20|246.25|243.65|245.91|243.31|246.25|243.65|245.91|243.31|0
1641884610000|2022-01-11 07:03:30|245.66|243.06|245.74|243.14|245.82|243.22|245.66|243.06|0
1641884620000|2022-01-11 07:03:40|245.24|242.64|245.15|242.55|245.24|242.64|245.15|242.55|0
1641884630000|2022-01-11 07:03:50|245.41|242.81|245.74|243.14|245.74|243.14|245.24|242.64|0
1641884640000|2022-01-11 07:04:00|246.08|243.48|245.91|243.31|246.08|243.48|245.91|243.31|0
1641884650000|2022-01-11 07:04:10|246.08|243.48|245.74|243.14|246.08|243.48|245.74|243.14|0
1641884660000|2022-01-11 07:04:20|245.82|243.22|245.57|242.97|245.91|243.31|245.57|242.97|0
1641884670000|2022-01-11 07:04:30|245.49|242.89|245.49|242.89|245.49|242.89|245.32|242.72|0
1641884680000|2022-01-11 07:04:40|245.57|242.97|245.57|242.97|245.57|242.97|245.57|242.97|0
1641884690000|2022-01-11 07:04:50|245.41|242.81|245.82|243.22|245.91|243.31|245.41|242.81|0
1641884700000|2022-01-11 07:05:00|245.91|243.31|245.74|243.14|245.91|243.31|245.57|242.97|0
1641884710000|2022-01-11 07:05:10|245.24|242.64|245.57|242.97|245.57|242.97|245.24|242.64|0
1641884720000|2022-01-11 07:05:20|245.74|243.14|245.91|243.31|245.91|243.31|245.74|243.14|0
1641884730000|2022-01-11 07:05:30|246.08|243.48|246.58|243.98|246.58|243.98|246.08|243.48|0
1641884740000|2022-01-11 07:05:40|246.5|243.9|246.42|243.82|246.5|243.9|246.25|243.65|0
1641884750000|2022-01-11 07:05:50|246.33|243.73|246.42|243.82|246.5|243.9|246.25|243.65|0
1641884760000|2022-01-11 07:06:00|246.16|243.56|246.25|243.65|246.42|243.82|246.16|243.56|0
1641884770000|2022-01-11 07:06:10|246.5|243.9|246.5|243.9|246.5|243.9|246.5|243.9|0
1641884780000|2022-01-11 07:06:20|246.67|244.07|246.67|244.07|246.75|244.15|246.67|244.07|0
1641884790000|2022-01-11 07:06:30|246.75|244.15|247.09|244.49|247.09|244.49|246.75|244.15|0
1641884800000|2022-01-11 07:06:40|247.17|244.57|247.09|244.49|247.17|244.57|247.09|244.49|0
1641884810000|2022-01-11 07:06:50|247.17|244.57|247|244.4|247.17|244.57|247|244.4|0
1641884820000|2022-01-11 07:07:00|246.75|244.15|247|244.4|247|244.4|246.75|244.15|0
1641884830000|2022-01-11 07:07:10|247.09|244.49|247.09|244.49|247.17|244.57|247.09|244.49|0
1641884840000|2022-01-11 07:07:20|247.17|244.57|247.43|244.83|247.43|244.83|247.09|244.49|0
1641884850000|2022-01-11 07:07:30|247.26|244.66|247.26|244.66|247.43|244.83|247.26|244.66|0
1641884860000|2022-01-11 07:07:40|247.34|244.74|247.34|244.74|247.34|244.74|247.26|244.66|0
1641884870000|2022-01-11 07:07:50|247.26|244.66|247.43|244.83|247.43|244.83|247.26|244.66|0
1641884880000|2022-01-11 07:08:00|247.26|244.66|247.43|244.83|247.43|244.83|247.09|244.49|0
1641884890000|2022-01-11 07:08:10|247.26|244.66|247.17|244.57|247.26|244.66|247.17|244.57|0
1641884900000|2022-01-11 07:08:20|247.43|244.83|247.51|244.91|247.6|245|247.43|244.83|0
1641884910000|2022-01-11 07:08:30|247.34|244.74|247.43|244.83|247.51|244.91|247.34|244.74|0
1641884920000|2022-01-11 07:08:40|247.51|244.91|247.51|244.91|247.51|244.91|247.51|244.91|0
1641884930000|2022-01-11 07:08:50|247.6|245|247.6|245|247.6|245|247.51|244.91|0
1641884940000|2022-01-11 07:09:00|247.43|244.83|247.43|244.83|247.43|244.83|247.43|244.83|0
1641884950000|2022-01-11 07:09:10|247.34|244.74|247.43|244.83|247.43|244.83|247.26|244.66|0
1641884960000|2022-01-11 07:09:20|247.6|245|247.51|244.91|247.6|245|247.51|244.91|0
1641884970000|2022-01-11 07:09:30|247.6|245|247.43|244.83|247.6|245|247.43|244.83|0
1641884980000|2022-01-11 07:09:40|247.59|244.99|247.59|244.99|247.76|245.16|247.59|244.99|0
1641884990000|2022-01-11 07:09:50|247.76|245.16|247.76|245.16|247.76|245.16|247.76|245.16|0
1641885000000|2022-01-11 07:10:00|247.59|244.99|247.76|245.16|247.76|245.16|247.59|244.99|0
1641885010000|2022-01-11 07:10:10|247.68|245.08|247.76|245.16|247.93|245.33|247.68|245.08|0
1641885020000|2022-01-11 07:10:20|247.68|245.08|247.59|244.99|247.76|245.16|247.59|244.99|0
1641885030000|2022-01-11 07:10:30|247.76|245.16|247.84|245.24|247.84|245.24|247.76|245.16|0
1641885040000|2022-01-11 07:10:40|247.76|245.16|247.84|245.24|247.93|245.33|247.76|245.16|0
1641885050000|2022-01-11 07:10:50|247.76|245.16|247.84|245.24|247.84|245.24|247.76|245.16|0
1641885060000|2022-01-11 07:11:00|247.76|245.16|247.76|245.16|247.93|245.33|247.76|245.16|0
1641885070000|2022-01-11 07:11:10|247.68|245.08|247.67|245.07|247.76|245.16|247.67|245.07|0
1641885080000|2022-01-11 07:11:20|247.76|245.16|246.92|244.32|247.76|245.16|246.92|244.32|0
1641885090000|2022-01-11 07:11:30|247.09|244.49|247.09|244.49|247.09|244.49|247|244.4|0
1641885100000|2022-01-11 07:11:40|246.92|244.32|246.66|244.06|246.92|244.32|246.66|244.06|0
1641885110000|2022-01-11 07:11:50|246.58|243.98|246.75|244.15|246.75|244.15|246.58|243.98|0
1641885120000|2022-01-11 07:12:00|246.58|243.98|246.58|243.98|246.66|244.06|246.58|243.98|0
1641885130000|2022-01-11 07:12:10|246.49|243.89|246.75|244.15|246.75|244.15|246.49|243.89|0
1641885140000|2022-01-11 07:12:20|246.92|244.32|246.75|244.15|246.92|244.32|246.75|244.15|0
1641885150000|2022-01-11 07:12:30|246.92|244.32|247.09|244.49|247.17|244.57|246.92|244.32|0
1641885160000|2022-01-11 07:12:40|246.92|244.32|246.92|244.32|246.92|244.32|246.92|244.32|0
1641885170000|2022-01-11 07:12:50|247|244.4|246.92|244.32|247.09|244.49|246.92|244.32|0
1641885180000|2022-01-11 07:13:00|247.09|244.49|247.09|244.49|247.09|244.49|247.09|244.49|0
1641885190000|2022-01-11 07:13:10|247.42|244.82|247.42|244.82|247.42|244.82|247.34|244.74|0
1641885200000|2022-01-11 07:13:20|247.5|244.9|247.59|244.99|247.59|244.99|247.42|244.82|0
1641885210000|2022-01-11 07:13:30|247.76|245.16|247.76|245.16|247.76|245.16|247.76|245.16|0
1641885220000|2022-01-11 07:13:40|247.59|244.99|247.59|244.99|247.59|244.99|247.59|244.99|0
1641885230000|2022-01-11 07:13:50|247.76|245.16|247.67|245.07|247.76|245.16|247.59|244.99|0
1641885240000|2022-01-11 07:14:00|247.76|245.16|247.5|244.9|247.76|245.16|247.5|244.9|0
1641885250000|2022-01-11 07:14:10|247.59|244.99|247.76|245.16|247.76|245.16|247.59|244.99|0
1641885260000|2022-01-11 07:14:20|247.93|245.33|247.93|245.33|247.93|245.33|247.93|245.33|0
1641885270000|2022-01-11 07:14:30|247.42|244.82|247.67|245.07|247.76|245.16|247.42|244.82|0
1641885280000|2022-01-11 07:14:40|247.84|245.24|247.93|245.33|247.93|245.33|247.76|245.16|0
1641885290000|2022-01-11 07:14:50|247.59|244.99|247.59|244.99|247.59|244.99|247.59|244.99|0
1641885300000|2022-01-11 07:15:00|247.67|245.07|247.59|244.99|247.67|245.07|247.59|244.99|0
1641885310000|2022-01-11 07:15:10|247.76|245.16|247.76|245.16|247.76|245.16|247.76|245.16|0
1641885320000|2022-01-11 07:15:20|247.84|245.24|248.18|245.58|248.18|245.58|247.84|245.24|0
1641885330000|2022-01-11 07:15:30|248.1|245.5|248.1|245.5|248.18|245.58|248.1|245.5|0
1641885340000|2022-01-11 07:15:40|248.18|245.58|248.44|245.84|248.44|245.84|248.18|245.58|0
1641885350000|2022-01-11 07:15:50|248.61|246.01|248.52|245.92|248.61|246.01|248.44|245.84|0
1641885360000|2022-01-11 07:16:00|248.61|246.01|248.61|246.01|248.61|246.01|248.61|246.01|0
1641885370000|2022-01-11 07:16:10|248.77|246.17|248.94|246.34|248.94|246.34|248.77|246.17|0
1641885380000|2022-01-11 07:16:20|249.03|246.43|248.77|246.17|249.03|246.43|248.61|246.01|0
1641885390000|2022-01-11 07:16:30|249.03|246.43|249.11|246.51|249.11|246.51|249.03|246.43|0
1641885410000|2022-01-11 07:16:50|248.94|246.34|248.77|246.17|248.94|246.34|248.77|246.17|0
1641885420000|2022-01-11 07:17:00|248.94|246.34|249.11|246.51|249.11|246.51|248.94|246.34|0
1641885430000|2022-01-11 07:17:10|249.28|246.68|249.28|246.68|249.28|246.68|249.28|246.68|0
1641885440000|2022-01-11 07:17:20|249.19|246.59|249.11|246.51|249.19|246.59|249.11|246.51|0
1641885450000|2022-01-11 07:17:30|249.19|246.59|249.45|246.85|249.45|246.85|249.19|246.59|0
1641885460000|2022-01-11 07:17:40|249.62|247.02|249.62|247.02|249.62|247.02|249.62|247.02|0
1641885470000|2022-01-11 07:17:50|249.53|246.93|249.45|246.85|249.62|247.02|249.45|246.85|0
1641885480000|2022-01-11 07:18:00|249.62|247.02|249.45|246.85|249.62|247.02|249.45|246.85|0
1641885500000|2022-01-11 07:18:20|249.28|246.68|249.45|246.85|249.45|246.85|249.28|246.68|0
1641885510000|2022-01-11 07:18:30|249.62|247.02|249.62|247.02|249.62|247.02|249.62|247.02|0
1641885520000|2022-01-11 07:18:40|249.45|246.85|249.45|246.85|249.45|246.85|249.45|246.85|0
1641885530000|2022-01-11 07:18:50|249.62|247.02|249.62|247.02|249.79|247.19|249.62|247.02|0
1641885540000|2022-01-11 07:19:00|249.53|246.93|249.62|247.02|249.62|247.02|249.45|246.85|0
1641885550000|2022-01-11 07:19:10|249.7|247.1|249.79|247.19|249.79|247.19|249.7|247.1|0
1641885560000|2022-01-11 07:19:20|249.62|247.02|249.62|247.02|249.62|247.02|249.45|246.85|0
1641885570000|2022-01-11 07:19:30|249.45|246.85|249.62|247.02|249.62|247.02|249.45|246.85|0
1641885580000|2022-01-11 07:19:40|249.79|247.19|249.79|247.19|250.13|247.53|249.79|247.19|0
1641885590000|2022-01-11 07:19:50|250.13|247.53|249.96|247.36|250.13|247.53|249.96|247.36|0
1641885600000|2022-01-11 07:20:00|250.21|247.61|249.96|247.36|250.3|247.7|249.96|247.36|0
1641885610000|2022-01-11 07:20:10|250.04|247.44|250.21|247.61|250.21|247.61|250.04|247.44|0
1641885620000|2022-01-11 07:20:20|250.3|247.7|250.47|247.87|250.47|247.87|250.21|247.61|0
1641885640000|2022-01-11 07:20:40|250.55|247.95|250.55|247.95|250.64|248.04|250.47|247.87|0
1641885650000|2022-01-11 07:20:50|250.64|248.04|250.55|247.95|250.64|248.04|250.47|247.87|0
1641885660000|2022-01-11 07:21:00|250.47|247.87|249.96|247.36|250.47|247.87|249.96|247.36|0
1641885670000|2022-01-11 07:21:10|250.3|247.7|250.38|247.78|250.47|247.87|250.3|247.7|0
1641885680000|2022-01-11 07:21:20|250.47|247.87|250.3|247.7|250.47|247.87|250.3|247.7|0
1641885690000|2022-01-11 07:21:30|250.21|247.61|250.21|247.61|250.3|247.7|250.21|247.61|0
1641885700000|2022-01-11 07:21:40|250.3|247.7|250.3|247.7|250.3|247.7|250.21|247.61|0
1641885710000|2022-01-11 07:21:50|250.13|247.53|250.3|247.7|250.3|247.7|250.13|247.53|0
1641885720000|2022-01-11 07:22:00|250.13|247.53|250.13|247.53|250.13|247.53|249.96|247.36|0
1641885730000|2022-01-11 07:22:10|250.04|247.44|250.13|247.53|250.13|247.53|250.04|247.44|0
1641885740000|2022-01-11 07:22:20|249.96|247.36|249.96|247.36|249.96|247.36|249.96|247.36|0
1641885750000|2022-01-11 07:22:30|250.04|247.44|250.13|247.53|250.13|247.53|250.04|247.44|0
1641885760000|2022-01-11 07:22:40|249.96|247.36|249.79|247.19|249.96|247.36|249.79|247.19|0
1641885770000|2022-01-11 07:22:50|249.96|247.36|249.87|247.27|249.96|247.36|249.87|247.27|0
1641885780000|2022-01-11 07:23:00|249.96|247.36|249.7|247.1|249.96|247.36|249.7|247.1|0
1641885790000|2022-01-11 07:23:10|249.79|247.19|249.45|246.85|249.79|247.19|249.45|246.85|0
1641885800000|2022-01-11 07:23:20|249.28|246.68|249.28|246.68|249.36|246.76|249.28|246.68|0
1641885810000|2022-01-11 07:23:30|249.36|246.76|249.45|246.85|249.45|246.85|249.28|246.68|0
1641885820000|2022-01-11 07:23:40|249.36|246.76|249.28|246.68|249.36|246.76|249.28|246.68|0
1641885830000|2022-01-11 07:23:50|249.11|246.51|249.11|246.51|249.11|246.51|249.11|246.51|0
1641885840000|2022-01-11 07:24:00|249.28|246.68|249.45|246.85|249.45|246.85|249.28|246.68|0
1641885850000|2022-01-11 07:24:10|249.62|247.02|249.28|246.68|249.62|247.02|249.28|246.68|0
1641885860000|2022-01-11 07:24:20|249.45|246.85|249.45|246.85|249.45|246.85|249.45|246.85|0
1641885870000|2022-01-11 07:24:30|249.19|246.59|249.28|246.68|249.28|246.68|249.19|246.59|0
1641885880000|2022-01-11 07:24:40|249.62|247.02|249.62|247.02|249.62|247.02|249.45|246.85|0
1641885890000|2022-01-11 07:24:50|249.45|246.85|249.53|246.93|249.53|246.93|249.45|246.85|0
1641885900000|2022-01-11 07:25:00|249.45|246.85|249.53|246.93|249.53|246.93|249.45|246.85|0
1641885910000|2022-01-11 07:25:10|249.45|246.85|249.62|247.02|249.62|247.02|249.45|246.85|0
1641885920000|2022-01-11 07:25:20|249.53|246.93|249.87|247.27|249.87|247.27|249.53|246.93|0
1641885930000|2022-01-11 07:25:30|250.04|247.44|250.04|247.44|250.04|247.44|249.96|247.36|0
1641885940000|2022-01-11 07:25:40|249.79|247.19|249.87|247.27|249.96|247.36|249.79|247.19|0
1641885950000|2022-01-11 07:25:50|249.96|247.36|249.87|247.27|249.96|247.36|249.87|247.27|0
1641885960000|2022-01-11 07:26:00|249.7|247.1|249.87|247.27|249.87|247.27|249.7|247.1|0
1641885970000|2022-01-11 07:26:10|249.79|247.19|249.95|247.35|249.95|247.35|249.79|247.19|0
1641885980000|2022-01-11 07:26:20|250.12|247.52|249.87|247.27|250.12|247.52|249.87|247.27|0
1641885990000|2022-01-11 07:26:30|249.78|247.18|249.95|247.35|249.95|247.35|249.78|247.18|0
1641886000000|2022-01-11 07:26:40|250.12|247.52|250.38|247.78|250.38|247.78|250.12|247.52|0
1641886010000|2022-01-11 07:26:50|250.8|248.2|250.46|247.86|250.8|248.2|250.46|247.86|0
1641886020000|2022-01-11 07:27:00|250.63|248.03|250.63|248.03|250.8|248.2|250.63|248.03|0
1641886030000|2022-01-11 07:27:10|250.8|248.2|250.63|248.03|250.8|248.2|250.63|248.03|0
1641886040000|2022-01-11 07:27:20|250.8|248.2|250.55|247.95|250.8|248.2|250.55|247.95|0
1641886050000|2022-01-11 07:27:30|250.63|248.03|250.72|248.12|250.8|248.2|250.63|248.03|0
1641886060000|2022-01-11 07:27:40|250.63|248.03|250.63|248.03|250.63|248.03|250.55|247.95|0
1641886070000|2022-01-11 07:27:50|250.97|248.37|250.97|248.37|250.97|248.37|250.97|248.37|0
1641886080000|2022-01-11 07:28:00|251.06|248.46|250.97|248.37|251.06|248.46|250.97|248.37|0
1641886090000|2022-01-11 07:28:10|251.14|248.54|250.88|248.28|251.14|248.54|250.88|248.28|0
1641886100000|2022-01-11 07:28:20|250.97|248.37|251.14|248.54|251.14|248.54|250.97|248.37|0
1641886110000|2022-01-11 07:28:30|251.31|248.71|251.14|248.54|251.31|248.71|251.14|248.54|0
1641886120000|2022-01-11 07:28:40|250.97|248.37|250.97|248.37|251.14|248.54|250.97|248.37|0
1641886130000|2022-01-11 07:28:50|250.8|248.2|250.97|248.37|250.97|248.37|250.8|248.2|0
1641886140000|2022-01-11 07:29:00|250.8|248.2|250.8|248.2|250.8|248.2|250.8|248.2|0
1641886150000|2022-01-11 07:29:10|250.88|248.28|250.8|248.2|250.88|248.28|250.8|248.2|0
1641886160000|2022-01-11 07:29:20|250.97|248.37|251.31|248.71|251.31|248.71|250.97|248.37|0
1641886170000|2022-01-11 07:29:30|250.97|248.37|250.97|248.37|250.97|248.37|250.97|248.37|0
1641886180000|2022-01-11 07:29:40|250.88|248.28|251.05|248.45|251.05|248.45|250.88|248.28|0
1641886190000|2022-01-11 07:29:50|251.14|248.54|250.8|248.2|251.14|248.54|250.8|248.2|0
1641886200000|2022-01-11 07:30:00|251.05|248.45|251.05|248.45|251.05|248.45|250.97|248.37|0
1641886210000|2022-01-11 07:30:10|250.97|248.37|250.97|248.37|251.14|248.54|250.97|248.37|0
1641886220000|2022-01-11 07:30:20|250.88|248.28|250.88|248.28|250.88|248.28|250.88|248.28|0
1641886230000|2022-01-11 07:30:30|250.8|248.2|250.37|247.77|250.8|248.2|250.37|247.77|0
1641886240000|2022-01-11 07:30:40|250.29|247.69|250.29|247.69|250.29|247.69|250.29|247.69|0
1641886260000|2022-01-11 07:31:00|250.12|247.52|250.12|247.52|250.2|247.6|250.12|247.52|0
1641886280000|2022-01-11 07:31:20|250.29|247.69|250.2|247.6|250.29|247.69|250.2|247.6|0
1641886290000|2022-01-11 07:31:30|250.12|247.52|250.12|247.52|250.12|247.52|250.12|247.52|0
1641886300000|2022-01-11 07:31:40|250.03|247.43|249.95|247.35|250.03|247.43|249.95|247.35|0
1641886310000|2022-01-11 07:31:50|250.03|247.43|250.12|247.52|250.12|247.52|250.03|247.43|0
1641886320000|2022-01-11 07:32:00|249.95|247.35|250.12|247.52|250.12|247.52|249.95|247.35|0
1641886330000|2022-01-11 07:32:10|249.95|247.35|249.78|247.18|250.12|247.52|249.78|247.18|0
1641886340000|2022-01-11 07:32:20|249.95|247.35|249.86|247.26|249.95|247.35|249.86|247.26|0
1641886350000|2022-01-11 07:32:30|249.95|247.35|250.12|247.52|250.12|247.52|249.95|247.35|0
1641886360000|2022-01-11 07:32:40|250.03|247.43|250.29|247.69|250.29|247.69|250.03|247.43|0
1641886380000|2022-01-11 07:33:00|250.37|247.77|250.63|248.03|250.63|248.03|250.29|247.69|0
1641886390000|2022-01-11 07:33:10|250.71|248.11|250.97|248.37|250.97|248.37|250.71|248.11|0
1641886400000|2022-01-11 07:33:20|250.8|248.2|250.8|248.2|250.97|248.37|250.8|248.2|0
1641886410000|2022-01-11 07:33:30|250.63|248.03|250.8|248.2|250.8|248.2|250.63|248.03|0
1641886420000|2022-01-11 07:33:40|250.88|248.28|250.88|248.28|250.88|248.28|250.88|248.28|0
1641886430000|2022-01-11 07:33:50|250.8|248.2|250.88|248.28|250.88|248.28|250.8|248.2|0
1641886440000|2022-01-11 07:34:00|250.97|248.37|250.8|248.2|250.97|248.37|250.8|248.2|0
1641886450000|2022-01-11 07:34:10|250.88|248.28|250.97|248.37|250.97|248.37|250.88|248.28|0
1641886460000|2022-01-11 07:34:20|251.14|248.54|251.14|248.54|251.14|248.54|251.14|248.54|0
1641886470000|2022-01-11 07:34:30|251.22|248.62|251.31|248.71|251.31|248.71|251.22|248.62|0
1641886490000|2022-01-11 07:34:50|251.14|248.54|251.14|248.54|251.14|248.54|251.14|248.54|0
1641886500000|2022-01-11 07:35:00|250.97|248.37|250.97|248.37|250.97|248.37|250.97|248.37|0
1641886510000|2022-01-11 07:35:10|250.8|248.2|250.8|248.2|250.8|248.2|250.8|248.2|0
1641886520000|2022-01-11 07:35:20|250.63|248.03|250.54|247.94|250.63|248.03|250.46|247.86|0
1641886530000|2022-01-11 07:35:30|250.46|247.86|250.12|247.52|250.46|247.86|250.12|247.52|0
1641886540000|2022-01-11 07:35:40|250.29|247.69|250.29|247.69|250.29|247.69|250.29|247.69|0
1641886550000|2022-01-11 07:35:50|250.37|247.77|250.46|247.86|250.46|247.86|250.29|247.69|0
1641886570000|2022-01-11 07:36:10|250.29|247.69|250.2|247.6|250.29|247.69|250.2|247.6|0
1641886580000|2022-01-11 07:36:20|250.12|247.52|249.95|247.35|250.12|247.52|249.95|247.35|0
1641886590000|2022-01-11 07:36:30|249.78|247.18|249.86|247.26|249.86|247.26|249.78|247.18|0
1641886600000|2022-01-11 07:36:40|249.78|247.18|249.86|247.26|249.86|247.26|249.61|247.01|0
1641886610000|2022-01-11 07:36:50|249.95|247.35|249.95|247.35|249.95|247.35|249.95|247.35|0
1641886620000|2022-01-11 07:37:00|250.12|247.52|250.12|247.52|250.12|247.52|250.12|247.52|0
1641886630000|2022-01-11 07:37:10|250.03|247.43|249.95|247.35|250.03|247.43|249.95|247.35|0
1641886640000|2022-01-11 07:37:20|249.86|247.26|249.78|247.18|249.86|247.26|249.78|247.18|0
1641886650000|2022-01-11 07:37:30|249.95|247.35|249.95|247.35|249.95|247.35|249.86|247.26|0
1641886660000|2022-01-11 07:37:40|249.78|247.18|249.78|247.18|249.78|247.18|249.78|247.18|0
1641886670000|2022-01-11 07:37:50|249.61|247.01|249.61|247.01|249.61|247.01|249.61|247.01|0
1641886680000|2022-01-11 07:38:00|249.78|247.18|249.61|247.01|249.78|247.18|249.61|247.01|0
1641886690000|2022-01-11 07:38:10|249.52|246.92|249.44|246.84|249.52|246.92|249.44|246.84|0
1641886700000|2022-01-11 07:38:20|249.52|246.92|249.44|246.84|249.52|246.92|249.44|246.84|0
1641886710000|2022-01-11 07:38:30|249.52|246.92|249.44|246.84|249.52|246.92|249.44|246.84|0
1641886720000|2022-01-11 07:38:40|249.27|246.67|249.44|246.84|249.44|246.84|249.27|246.67|0
1641886730000|2022-01-11 07:38:50|249.61|247.01|249.78|247.18|249.78|247.18|249.61|247.01|0
1641886740000|2022-01-11 07:39:00|249.95|247.35|249.95|247.35|249.95|247.35|249.95|247.35|0
1641886750000|2022-01-11 07:39:10|250.03|247.43|249.95|247.35|250.03|247.43|249.95|247.35|0
1641886760000|2022-01-11 07:39:20|250.12|247.52|249.78|247.18|250.12|247.52|249.78|247.18|0
1641886770000|2022-01-11 07:39:30|249.69|247.09|249.61|247.01|249.69|247.09|249.61|247.01|0
1641886780000|2022-01-11 07:39:40|249.69|247.09|249.69|247.09|249.78|247.18|249.61|247.01|0
1641886790000|2022-01-11 07:39:50|249.78|247.18|249.77|247.17|249.78|247.18|249.77|247.17|0
1641886800000|2022-01-11 07:40:00|249.61|247.01|249.94|247.34|249.94|247.34|249.52|246.92|0
1641886810000|2022-01-11 07:40:10|250.03|247.43|250.11|247.51|250.11|247.51|250.03|247.43|0
1641886820000|2022-01-11 07:40:20|250.2|247.6|250.28|247.68|250.28|247.68|250.2|247.6|0
1641886840000|2022-01-11 07:40:40|250.45|247.85|250.45|247.85|250.45|247.85|250.45|247.85|0
1641886850000|2022-01-11 07:40:50|250.28|247.68|250.11|247.51|250.28|247.68|250.11|247.51|0
1641886860000|2022-01-11 07:41:00|249.94|247.34|249.94|247.34|249.94|247.34|249.77|247.17|0
1641886870000|2022-01-11 07:41:10|249.77|247.17|249.77|247.17|249.94|247.34|249.77|247.17|0
1641886880000|2022-01-11 07:41:20|249.86|247.26|249.86|247.26|249.94|247.34|249.86|247.26|0
1641886890000|2022-01-11 07:41:30|249.94|247.34|249.94|247.34|249.94|247.34|249.94|247.34|0
1641886900000|2022-01-11 07:41:40|249.77|247.17|249.77|247.17|249.77|247.17|249.77|247.17|0
1641886910000|2022-01-11 07:41:50|249.86|247.26|249.6|247|249.86|247.26|249.6|247|0
1641886920000|2022-01-11 07:42:00|249.77|247.17|249.77|247.17|249.85|247.25|249.77|247.17|0
1641886930000|2022-01-11 07:42:10|249.94|247.34|249.85|247.25|249.94|247.34|249.77|247.17|0
1641886940000|2022-01-11 07:42:20|249.94|247.34|249.94|247.34|249.94|247.34|249.94|247.34|0
1641886950000|2022-01-11 07:42:30|250.11|247.51|250.11|247.51|250.11|247.51|250.11|247.51|0
1641886960000|2022-01-11 07:42:40|249.94|247.34|249.77|247.17|249.94|247.34|249.68|247.08|0
1641886970000|2022-01-11 07:42:50|249.68|247.08|249.94|247.34|249.94|247.34|249.68|247.08|0
1641886980000|2022-01-11 07:43:00|249.77|247.17|249.94|247.34|249.94|247.34|249.77|247.17|0
1641886990000|2022-01-11 07:43:10|250.11|247.51|249.85|247.25|250.11|247.51|249.85|247.25|0
1641887000000|2022-01-11 07:43:20|249.6|247|249.77|247.17|249.77|247.17|249.6|247|0
1641887010000|2022-01-11 07:43:30|249.85|247.25|249.6|247|249.85|247.25|249.6|247|0
1641887020000|2022-01-11 07:43:40|249.77|247.17|249.77|247.17|249.77|247.17|249.68|247.08|0
1641887030000|2022-01-11 07:43:50|249.6|247|249.6|247|249.6|247|249.6|247|0
1641887040000|2022-01-11 07:44:00|249.77|247.17|249.6|247|249.77|247.17|249.6|247|0
1641887050000|2022-01-11 07:44:10|249.68|247.08|249.94|247.34|249.94|247.34|249.68|247.08|0
1641887060000|2022-01-11 07:44:20|249.77|247.17|249.85|247.25|249.94|247.34|249.77|247.17|0
1641887070000|2022-01-11 07:44:30|249.94|247.34|250.11|247.51|250.11|247.51|249.94|247.34|0
1641887080000|2022-01-11 07:44:40|250.28|247.68|250.45|247.85|250.45|247.85|250.28|247.68|0
1641887090000|2022-01-11 07:44:50|250.28|247.68|249.94|247.34|250.28|247.68|249.94|247.34|0
1641887100000|2022-01-11 07:45:00|250.11|247.51|250.11|247.51|250.11|247.51|249.94|247.34|0
1641887110000|2022-01-11 07:45:10|250.36|247.76|250.53|247.93|250.53|247.93|250.36|247.76|0
1641887120000|2022-01-11 07:45:20|250.45|247.85|249.94|247.34|250.45|247.85|249.94|247.34|0
1641887130000|2022-01-11 07:45:30|249.85|247.25|249.85|247.25|249.94|247.34|249.85|247.25|0
1641887140000|2022-01-11 07:45:40|249.94|247.34|249.77|247.17|249.94|247.34|249.77|247.17|0
1641887150000|2022-01-11 07:45:50|249.43|246.83|249.6|247|249.6|247|249.43|246.83|0
1641887160000|2022-01-11 07:46:00|249.43|246.83|249.17|246.57|249.43|246.83|249.17|246.57|0
1641887170000|2022-01-11 07:46:10|249.26|246.66|249.09|246.49|249.26|246.66|249.09|246.49|0
1641887180000|2022-01-11 07:46:20|249.26|246.66|249.17|246.57|249.26|246.66|249.17|246.57|0
1641887190000|2022-01-11 07:46:30|249.26|246.66|249.43|246.83|249.43|246.83|249.26|246.66|0
1641887200000|2022-01-11 07:46:40|249.26|246.66|249.34|246.74|249.43|246.83|249.26|246.66|0
1641887210000|2022-01-11 07:46:50|249.43|246.83|249.43|246.83|249.43|246.83|249.43|246.83|0
1641887220000|2022-01-11 07:47:00|249.6|247|249.6|247|249.6|247|249.51|246.91|0
1641887230000|2022-01-11 07:47:10|249.51|246.91|249.43|246.83|249.6|247|249.43|246.83|0
1641887240000|2022-01-11 07:47:20|249.51|246.91|250.11|247.51|250.11|247.51|249.51|246.91|0
1641887250000|2022-01-11 07:47:30|249.94|247.34|250.11|247.51|250.11|247.51|249.94|247.34|0
1641887260000|2022-01-11 07:47:40|250.28|247.68|250.28|247.68|250.28|247.68|250.11|247.51|0
1641887270000|2022-01-11 07:47:50|250.45|247.85|250.62|248.02|250.62|248.02|250.45|247.85|0
1641887280000|2022-01-11 07:48:00|250.79|248.19|251.13|248.53|251.13|248.53|250.62|248.02|0
1641887290000|2022-01-11 07:48:10|250.87|248.27|250.96|248.36|250.96|248.36|250.79|248.19|0
1641887300000|2022-01-11 07:48:20|250.79|248.19|251.13|248.53|251.13|248.53|250.79|248.19|0
1641887310000|2022-01-11 07:48:30|251.3|248.7|251.3|248.7|251.47|248.87|251.3|248.7|0
1641887320000|2022-01-11 07:48:40|251.47|248.87|251.38|248.78|251.47|248.87|251.3|248.7|0
1641887330000|2022-01-11 07:48:50|251.47|248.87|251.3|248.7|251.47|248.87|251.3|248.7|0
1641887340000|2022-01-11 07:49:00|251.13|248.53|251.13|248.53|251.3|248.7|251.13|248.53|0
1641887350000|2022-01-11 07:49:10|250.79|248.19|251.3|248.7|251.3|248.7|250.79|248.19|0
1641887360000|2022-01-11 07:49:20|251.13|248.53|251.38|248.78|251.38|248.78|251.13|248.53|0
1641887370000|2022-01-11 07:49:30|251.3|248.7|251.3|248.7|251.47|248.87|251.3|248.7|0
1641887380000|2022-01-11 07:49:40|251.13|248.53|251.13|248.53|251.13|248.53|251.13|248.53|0
1641887390000|2022-01-11 07:49:50|251.04|248.44|250.79|248.19|251.04|248.44|250.79|248.19|0
1641887400000|2022-01-11 07:50:00|250.96|248.36|251.13|248.53|251.13|248.53|250.96|248.36|0
1641887410000|2022-01-11 07:50:10|251.04|248.44|251.13|248.53|251.13|248.53|250.96|248.36|0
1641887420000|2022-01-11 07:50:20|250.79|248.19|250.79|248.19|250.79|248.19|250.79|248.19|0
1641887430000|2022-01-11 07:50:30|250.62|248.02|250.62|248.02|250.62|248.02|250.62|248.02|0
1641887440000|2022-01-11 07:50:40|250.53|247.93|250.7|248.1|250.7|248.1|250.53|247.93|0
1641887450000|2022-01-11 07:50:50|250.62|248.02|250.62|248.02|250.62|248.02|250.62|248.02|0
1641887460000|2022-01-11 07:51:00|250.79|248.19|250.45|247.85|250.79|248.19|250.45|247.85|0
1641887480000|2022-01-11 07:51:20|250.28|247.68|250.45|247.85|250.45|247.85|250.28|247.68|0
1641887490000|2022-01-11 07:51:30|250.28|247.68|250.53|247.93|250.62|248.02|250.28|247.68|0
1641887500000|2022-01-11 07:51:40|250.45|247.85|250.45|247.85|250.45|247.85|250.36|247.76|0
1641887510000|2022-01-11 07:51:50|250.28|247.68|250.79|248.19|250.79|248.19|250.28|247.68|0
1641887520000|2022-01-11 07:52:00|250.96|248.36|250.87|248.27|250.96|248.36|250.79|248.19|0
1641887530000|2022-01-11 07:52:10|250.96|248.36|251.21|248.61|251.21|248.61|250.96|248.36|0
1641887540000|2022-01-11 07:52:20|251.3|248.7|251.13|248.53|251.3|248.7|251.13|248.53|0
1641887550000|2022-01-11 07:52:30|250.96|248.36|251.13|248.53|251.13|248.53|250.96|248.36|0
1641887560000|2022-01-11 07:52:40|251.3|248.7|251.13|248.53|251.38|248.78|251.13|248.53|0
1641887570000|2022-01-11 07:52:50|250.96|248.36|250.96|248.36|250.96|248.36|250.96|248.36|0
1641887580000|2022-01-11 07:53:00|251.13|248.53|250.96|248.36|251.13|248.53|250.96|248.36|0
1641887590000|2022-01-11 07:53:10|250.78|248.18|250.96|248.36|250.96|248.36|250.78|248.18|0
1641887600000|2022-01-11 07:53:20|251.13|248.53|251.13|248.53|251.13|248.53|250.96|248.36|0
1641887610000|2022-01-11 07:53:30|251.3|248.7|251.3|248.7|251.3|248.7|251.3|248.7|0
1641887620000|2022-01-11 07:53:40|251.47|248.87|251.3|248.7|251.47|248.87|251.3|248.7|0
1641887630000|2022-01-11 07:53:50|251.12|248.52|251.3|248.7|251.3|248.7|251.12|248.52|0
1641887640000|2022-01-11 07:54:00|251.12|248.52|251.29|248.69|251.3|248.7|251.12|248.52|0
1641887650000|2022-01-11 07:54:10|251.12|248.52|250.95|248.35|251.12|248.52|250.78|248.18|0
1641887660000|2022-01-11 07:54:20|251.12|248.52|251.47|248.87|251.47|248.87|251.12|248.52|0
1641887670000|2022-01-11 07:54:30|251.46|248.86|251.29|248.69|251.46|248.86|251.29|248.69|0
1641887680000|2022-01-11 07:54:40|251.46|248.86|251.46|248.86|251.46|248.86|251.46|248.86|0
1641887690000|2022-01-11 07:54:50|251.64|249.04|251.29|248.69|251.64|249.04|251.21|248.61|0
1641887700000|2022-01-11 07:55:00|251.12|248.52|250.78|248.18|251.12|248.52|250.78|248.18|0
1641887710000|2022-01-11 07:55:10|250.95|248.35|251.12|248.52|251.12|248.52|250.95|248.35|0
1641887720000|2022-01-11 07:55:20|250.95|248.35|250.95|248.35|250.95|248.35|250.95|248.35|0
1641887730000|2022-01-11 07:55:30|251.04|248.44|251.12|248.52|251.21|248.61|251.04|248.44|0
1641887740000|2022-01-11 07:55:40|251.21|248.61|251.29|248.69|251.29|248.69|251.21|248.61|0
1641887750000|2022-01-11 07:55:50|251.46|248.86|251.46|248.86|251.46|248.86|251.38|248.78|0
1641887760000|2022-01-11 07:56:00|251.29|248.69|251.29|248.69|251.38|248.78|251.29|248.69|0
1641887770000|2022-01-11 07:56:10|251.38|248.78|251.38|248.78|251.38|248.78|251.38|248.78|0
1641887780000|2022-01-11 07:56:20|251.46|248.86|251.46|248.86|251.46|248.86|251.38|248.78|0
1641887790000|2022-01-11 07:56:30|251.55|248.95|251.46|248.86|251.55|248.95|251.46|248.86|0
1641887800000|2022-01-11 07:56:40|251.8|249.2|251.8|249.2|251.8|249.2|251.8|249.2|0
1641887810000|2022-01-11 07:56:50|251.63|249.03|251.63|249.03|251.63|249.03|251.63|249.03|0
1641887820000|2022-01-11 07:57:00|251.46|248.86|251.63|249.03|251.63|249.03|251.46|248.86|0
1641887830000|2022-01-11 07:57:10|251.46|248.86|251.46|248.86|251.63|249.03|251.46|248.86|0
1641887840000|2022-01-11 07:57:20|251.37|248.77|251.63|249.03|251.63|249.03|251.29|248.69|0
1641887850000|2022-01-11 07:57:30|251.71|249.11|251.89|249.29|251.89|249.29|251.71|249.11|0
1641887860000|2022-01-11 07:57:40|251.97|249.37|251.89|249.29|251.97|249.37|251.89|249.29|0
1641887870000|2022-01-11 07:57:50|251.8|249.2|251.8|249.2|251.8|249.2|251.8|249.2|0
1641887880000|2022-01-11 07:58:00|251.71|249.11|251.54|248.94|251.71|249.11|251.54|248.94|0
1641887890000|2022-01-11 07:58:10|251.63|249.03|251.54|248.94|251.63|249.03|251.46|248.86|0
1641887900000|2022-01-11 07:58:20|251.46|248.86|251.63|249.03|251.63|249.03|251.46|248.86|0
1641887910000|2022-01-11 07:58:30|251.46|248.86|251.29|248.69|251.46|248.86|251.29|248.69|0
1641887920000|2022-01-11 07:58:40|251.12|248.52|251.29|248.69|251.29|248.69|251.12|248.52|0
1641887930000|2022-01-11 07:58:50|251.46|248.86|251.29|248.69|251.46|248.86|251.29|248.69|0
1641887940000|2022-01-11 07:59:00|251.46|248.86|251.2|248.6|251.46|248.86|251.2|248.6|0
1641887950000|2022-01-11 07:59:10|251.12|248.52|251.12|248.52|251.12|248.52|251.03|248.43|0
1641887960000|2022-01-11 07:59:20|251.29|248.69|251.46|248.86|251.46|248.86|251.29|248.69|0
1641887970000|2022-01-11 07:59:30|251.63|249.03|251.88|249.28|251.88|249.28|251.63|249.03|0
1641887980000|2022-01-11 07:59:40|251.8|249.2|251.63|249.03|251.8|249.2|251.63|249.03|0
1641887990000|2022-01-11 07:59:50|251.29|248.69|251.46|248.86|251.46|248.86|251.29|248.69|0
1641888000000|2022-01-11 08:00:00|251.8|249.2|251.8|249.2|251.97|249.37|251.8|249.2|0
1641888010000|2022-01-11 08:00:10|251.97|249.37|252.05|249.45|252.05|249.45|251.71|249.11|0
1641888020000|2022-01-11 08:00:20|251.63|249.03|251.63|249.03|251.63|249.03|251.29|248.69|0
1641888030000|2022-01-11 08:00:30|251.37|248.77|251.8|249.2|251.8|249.2|251.12|248.52|0
1641888040000|2022-01-11 08:00:40|252.14|249.54|251.97|249.37|252.48|249.88|251.97|249.37|0
1641888050000|2022-01-11 08:00:50|252.31|249.71|252.65|250.05|252.82|250.22|252.31|249.71|0
1641888060000|2022-01-11 08:01:00|252.48|249.88|252.65|250.05|252.65|250.05|252.31|249.71|0
1641888070000|2022-01-11 08:01:10|252.91|250.31|252.82|250.22|253.17|250.57|252.82|250.22|0
1641888080000|2022-01-11 08:01:20|252.48|249.88|252.91|250.31|252.91|250.31|252.48|249.88|0
1641888090000|2022-01-11 08:01:30|253|250.4|252.82|250.22|253.17|250.57|252.82|250.22|0
1641888100000|2022-01-11 08:01:40|252.65|250.05|252.48|249.88|252.65|250.05|252.48|249.88|0
1641888110000|2022-01-11 08:01:50|252.14|249.54|252.31|249.71|252.65|250.05|252.14|249.54|0
1641888120000|2022-01-11 08:02:00|252.14|249.54|252.14|249.54|252.31|249.71|252.14|249.54|0
1641888130000|2022-01-11 08:02:10|252.31|249.71|252.14|249.54|252.31|249.71|252.14|249.54|0
1641888140000|2022-01-11 08:02:20|252.48|249.88|252.65|250.05|252.82|250.22|252.48|249.88|0
1641888150000|2022-01-11 08:02:30|252.48|249.88|252.99|250.39|252.99|250.39|252.48|249.88|0
1641888160000|2022-01-11 08:02:40|253.34|250.74|252.82|250.22|253.34|250.74|252.82|250.22|0
1641888170000|2022-01-11 08:02:50|252.65|250.05|252.65|250.05|252.65|250.05|252.31|249.71|0
1641888180000|2022-01-11 08:03:00|252.56|249.96|252.82|250.22|252.82|250.22|252.56|249.96|0
1641888190000|2022-01-11 08:03:10|252.99|250.39|252.99|250.39|252.99|250.39|252.99|250.39|0
1641888200000|2022-01-11 08:03:20|252.82|250.22|252.48|249.88|252.99|250.39|252.48|249.88|0
1641888210000|2022-01-11 08:03:30|252.31|249.71|252.14|249.54|252.31|249.71|252.14|249.54|0
1641888220000|2022-01-11 08:03:40|252.39|249.79|252.65|250.05|252.65|250.05|252.39|249.79|0
1641888230000|2022-01-11 08:03:50|252.48|249.88|252.48|249.88|252.48|249.88|252.31|249.71|0
1641888240000|2022-01-11 08:04:00|252.31|249.71|252.48|249.88|252.65|250.05|252.31|249.71|0
1641888250000|2022-01-11 08:04:10|252.31|249.71|252.48|249.88|252.48|249.88|252.31|249.71|0
1641888260000|2022-01-11 08:04:20|252.31|249.71|252.31|249.71|252.39|249.79|252.31|249.71|0
1641888270000|2022-01-11 08:04:30|252.39|249.79|252.99|250.39|252.99|250.39|252.31|249.71|0
1641888280000|2022-01-11 08:04:40|253.16|250.56|253.07|250.47|253.16|250.56|253.07|250.47|0
1641888290000|2022-01-11 08:04:50|252.99|250.39|253.33|250.73|253.33|250.73|252.99|250.39|0
1641888300000|2022-01-11 08:05:00|252.95|250.95|252.52|250.52|253.03|251.03|252.52|250.52|0
1641888310000|2022-01-11 08:05:10|252.86|250.86|253.21|251.21|253.21|251.21|252.86|250.86|0
1641888320000|2022-01-11 08:05:20|253.03|251.03|253.55|251.55|253.55|251.55|253.03|251.03|0
1641888330000|2022-01-11 08:05:30|253.72|251.72|254.75|252.75|254.75|252.75|253.72|251.72|0
1641888340000|2022-01-11 08:05:40|255.09|253.09|255.26|253.26|255.26|253.26|254.92|252.92|0
1641888350000|2022-01-11 08:05:50|255.43|253.43|255.43|253.43|255.43|253.43|255.26|253.26|0
1641888360000|2022-01-11 08:06:00|255.26|253.26|255.09|253.09|255.26|253.26|255.09|253.09|0
1641888370000|2022-01-11 08:06:10|255.26|253.26|255|253|255.26|253.26|255|253|0
1641888380000|2022-01-11 08:06:20|254.4|252.4|254.06|252.06|254.4|252.4|254.06|252.06|0
1641888390000|2022-01-11 08:06:30|253.72|251.72|253.72|251.72|254.06|252.06|253.72|251.72|0
1641888400000|2022-01-11 08:06:40|253.55|251.55|253.89|251.89|253.89|251.89|253.55|251.55|0
1641888410000|2022-01-11 08:06:50|253.72|251.72|253.55|251.55|253.89|251.89|253.55|251.55|0
1641888420000|2022-01-11 08:07:00|253.72|251.72|253.46|251.46|253.72|251.72|253.46|251.46|0
1641888430000|2022-01-11 08:07:10|253.55|251.55|253.38|251.38|253.55|251.55|253.38|251.38|0
1641888440000|2022-01-11 08:07:20|253.55|251.55|253.37|251.37|253.72|251.72|253.37|251.37|0
1641888450000|2022-01-11 08:07:30|253.2|251.2|252.86|250.86|253.37|251.37|252.86|250.86|0
1641888460000|2022-01-11 08:07:40|252.6|250.6|252.52|250.52|252.6|250.6|252.35|250.35|0
1641888470000|2022-01-11 08:07:50|252.35|250.35|252.18|250.18|252.52|250.52|252.18|250.18|0
1641888480000|2022-01-11 08:08:00|252.09|250.09|252.09|250.09|252.52|250.52|252.09|250.09|0
1641888490000|2022-01-11 08:08:10|252.01|250.01|251.84|249.84|252.01|250.01|251.84|249.84|0
1641888500000|2022-01-11 08:08:20|251.58|249.58|251.84|249.84|251.84|249.84|251.58|249.58|0
1641888510000|2022-01-11 08:08:30|251.75|249.75|251.33|249.33|251.75|249.75|251.33|249.33|0
1641888520000|2022-01-11 08:08:40|251.41|249.41|250.81|248.81|251.41|249.41|250.81|248.81|0
1641888530000|2022-01-11 08:08:50|250.98|248.98|250.98|248.98|250.98|248.98|250.81|248.81|0
1641888540000|2022-01-11 08:09:00|250.81|248.81|251.32|249.32|251.5|249.5|250.81|248.81|0
1641888550000|2022-01-11 08:09:10|251.41|249.41|251.24|249.24|251.41|249.41|251.24|249.24|0
1641888560000|2022-01-11 08:09:20|250.73|248.73|250.72|248.72|250.98|248.98|250.72|248.72|0
1641888570000|2022-01-11 08:09:30|250.81|248.81|250.3|248.3|250.81|248.81|250.3|248.3|0
1641888580000|2022-01-11 08:09:40|250.13|248.13|250.13|248.13|250.3|248.3|249.96|247.96|0
1641888590000|2022-01-11 08:09:50|250.3|248.3|250.13|248.13|250.3|248.3|250.13|248.13|0
1641888600000|2022-01-11 08:10:00|250.47|248.47|250.13|248.13|250.47|248.47|250.13|248.13|0
1641888610000|2022-01-11 08:10:10|249.96|247.96|248.77|246.77|249.96|247.96|248.77|246.77|0
1641888620000|2022-01-11 08:10:20|248.86|246.86|248.6|246.6|248.94|246.94|248.6|246.6|0
1641888630000|2022-01-11 08:10:30|248.77|246.77|248.77|246.77|248.94|246.94|248.77|246.77|0
1641888640000|2022-01-11 08:10:40|249.11|247.11|249.45|247.45|249.62|247.62|249.11|247.11|0
1641888650000|2022-01-11 08:10:50|249.28|247.28|249.45|247.45|249.45|247.45|249.28|247.28|0
1641888660000|2022-01-11 08:11:00|249.7|247.7|249.45|247.45|249.79|247.79|249.45|247.45|0
1641888670000|2022-01-11 08:11:10|249.53|247.53|250.3|248.3|250.3|248.3|249.53|247.53|0
1641888680000|2022-01-11 08:11:20|250.21|248.21|250.3|248.3|250.38|248.38|250.13|248.13|0
1641888690000|2022-01-11 08:11:30|250.13|248.13|249.11|247.11|250.21|248.21|249.11|247.11|0
1641888700000|2022-01-11 08:11:40|248.94|246.94|248.6|246.6|248.94|246.94|248.6|246.6|0
1641888710000|2022-01-11 08:11:50|248.52|246.52|248.26|246.26|248.6|246.6|248.26|246.26|0
1641888720000|2022-01-11 08:12:00|248.18|246.18|248.09|246.09|248.26|246.26|248.09|246.09|0
1641888730000|2022-01-11 08:12:10|248.43|246.43|248.94|246.94|249.11|247.11|248.43|246.43|0
1641888740000|2022-01-11 08:12:20|248.77|246.77|248.94|246.94|248.94|246.94|248.68|246.68|0
1641888750000|2022-01-11 08:12:30|248.77|246.77|248.77|246.77|248.85|246.85|248.77|246.77|0
1641888760000|2022-01-11 08:12:40|248.94|246.94|248.77|246.77|249.11|247.11|248.77|246.77|0
1641888770000|2022-01-11 08:12:50|249.02|247.02|249.36|247.36|249.36|247.36|249.02|247.02|0
1641888780000|2022-01-11 08:13:00|249.19|247.19|249.28|247.28|249.28|247.28|248.68|246.68|0
1641888790000|2022-01-11 08:13:10|248.94|246.94|249.11|247.11|249.28|247.28|248.94|246.94|0
1641888800000|2022-01-11 08:13:20|249.19|247.19|249.11|247.11|249.36|247.36|249.11|247.11|0
1641888810000|2022-01-11 08:13:30|249.19|247.19|249.62|247.62|249.62|247.62|249.11|247.11|0
1641888820000|2022-01-11 08:13:40|249.79|247.79|249.96|247.96|249.96|247.96|249.62|247.62|0
1641888830000|2022-01-11 08:13:50|250.13|248.13|249.79|247.79|250.13|248.13|249.79|247.79|0
1641888840000|2022-01-11 08:14:00|249.96|247.96|250.47|248.47|250.47|248.47|249.96|247.96|0
1641888850000|2022-01-11 08:14:10|250.3|248.3|249.96|247.96|250.3|248.3|249.87|247.87|0
1641888860000|2022-01-11 08:14:20|249.87|247.87|249.96|247.96|249.96|247.96|249.87|247.87|0
1641888870000|2022-01-11 08:14:30|249.79|247.79|249.28|247.28|249.79|247.79|249.11|247.11|0
1641888880000|2022-01-11 08:14:40|249.02|247.02|249.02|247.02|249.11|247.11|248.94|246.94|0
1641888890000|2022-01-11 08:14:50|249.11|247.11|249.11|247.11|249.11|247.11|249.11|247.11|0
1641888900000|2022-01-11 08:15:00|249.28|247.28|249.45|247.45|249.45|247.45|249.11|247.11|0
1641888910000|2022-01-11 08:15:10|249.28|247.28|248.94|246.94|249.28|247.28|248.94|246.94|0
1641888920000|2022-01-11 08:15:20|248.6|246.6|248.77|246.77|248.77|246.77|248.43|246.43|0
1641888930000|2022-01-11 08:15:30|249.28|247.28|249.28|247.28|249.45|247.45|249.11|247.11|0
1641888940000|2022-01-11 08:15:40|249.36|247.36|249.62|247.62|249.62|247.62|249.28|247.28|0
1641888950000|2022-01-11 08:15:50|249.87|247.87|249.19|247.19|249.87|247.87|249.19|247.19|0
1641888960000|2022-01-11 08:16:00|249.11|247.11|248.94|246.94|249.11|247.11|248.77|246.77|0
1641888970000|2022-01-11 08:16:10|248.77|246.77|248.94|246.94|249.11|247.11|248.77|246.77|0
1641888980000|2022-01-11 08:16:20|249.11|247.11|249.45|247.45|249.45|247.45|249.11|247.11|0
1641888990000|2022-01-11 08:16:30|249.28|247.28|249.28|247.28|249.53|247.53|249.28|247.28|0
1641889000000|2022-01-11 08:16:40|249.11|247.11|249.45|247.45|249.45|247.45|249.11|247.11|0
1641889010000|2022-01-11 08:16:50|249.36|247.36|249.19|247.19|249.45|247.45|249.19|247.19|0
1641889020000|2022-01-11 08:17:00|249.11|247.11|248.85|246.85|249.11|247.11|248.77|246.77|0
1641889030000|2022-01-11 08:17:10|248.77|246.77|249.11|247.11|249.11|247.11|248.77|246.77|0
1641889040000|2022-01-11 08:17:20|249.28|247.28|248.85|246.85|249.28|247.28|248.85|246.85|0
1641889050000|2022-01-11 08:17:30|248.43|246.43|248.26|246.26|248.43|246.43|248.26|246.26|0
1641889060000|2022-01-11 08:17:40|248.6|246.6|248.6|246.6|248.6|246.6|248.43|246.43|0
1641889070000|2022-01-11 08:17:50|248.17|246.17|247.75|245.75|248.17|246.17|247.75|245.75|0
1641889080000|2022-01-11 08:18:00|248.09|246.09|248.26|246.26|248.26|246.26|248.09|246.09|0
1641889090000|2022-01-11 08:18:10|248.94|246.94|248.94|246.94|248.94|246.94|248.77|246.77|0
1641889100000|2022-01-11 08:18:20|248.77|246.77|248.77|246.77|248.77|246.77|248.6|246.6|0
1641889110000|2022-01-11 08:18:30|249.02|247.02|249.11|247.11|249.11|247.11|249.02|247.02|0
1641889120000|2022-01-11 08:18:40|249.28|247.28|249.11|247.11|249.28|247.28|249.11|247.11|0
1641889130000|2022-01-11 08:18:50|249.45|247.45|249.28|247.28|249.45|247.45|249.28|247.28|0
1641889140000|2022-01-11 08:19:00|248.6|246.6|249.19|247.19|249.19|247.19|248.6|246.6|0
1641889150000|2022-01-11 08:19:10|249.45|247.45|248.77|246.77|249.45|247.45|248.77|246.77|0
1641889160000|2022-01-11 08:19:20|248.94|246.94|248.94|246.94|248.94|246.94|248.94|246.94|0
1641889170000|2022-01-11 08:19:30|248.85|246.85|248.6|246.6|248.85|246.85|248.6|246.6|0
1641889180000|2022-01-11 08:19:40|248.26|246.26|248.09|246.09|248.26|246.26|248.09|246.09|0
1641889190000|2022-01-11 08:19:50|248.26|246.26|248.6|246.6|248.6|246.6|248.26|246.26|0
1641889200000|2022-01-11 08:20:00|248.77|246.77|249.28|247.28|249.28|247.28|248.68|246.68|0
1641889210000|2022-01-11 08:20:10|249.19|247.19|249.28|247.28|249.28|247.28|249.19|247.19|0
1641889220000|2022-01-11 08:20:20|249.19|247.19|249.45|247.45|249.45|247.45|249.19|247.19|0
1641889230000|2022-01-11 08:20:30|249.36|247.36|249.95|247.95|249.95|247.95|249.36|247.36|0
1641889240000|2022-01-11 08:20:40|250.12|248.12|249.95|247.95|250.12|248.12|249.95|247.95|0
1641889250000|2022-01-11 08:20:50|250.12|248.12|250.46|248.46|250.46|248.46|249.95|247.95|0
1641889260000|2022-01-11 08:21:00|250.63|248.63|250.98|248.98|250.98|248.98|250.63|248.63|0
1641889270000|2022-01-11 08:21:10|251.15|249.15|251.32|249.32|251.32|249.32|251.15|249.15|0
1641889280000|2022-01-11 08:21:20|251.49|249.49|251.49|249.49|251.49|249.49|251.49|249.49|0
1641889290000|2022-01-11 08:21:30|251.32|249.32|251.74|249.74|251.74|249.74|251.32|249.32|0
1641889300000|2022-01-11 08:21:40|251.49|249.49|251.14|249.14|251.49|249.49|251.14|249.14|0
1641889310000|2022-01-11 08:21:50|250.97|248.97|250.97|248.97|250.97|248.97|250.97|248.97|0
1641889320000|2022-01-11 08:22:00|250.72|248.72|250.97|248.97|250.97|248.97|250.72|248.72|0
1641889330000|2022-01-11 08:22:10|250.8|248.8|251.06|249.06|251.06|249.06|250.8|248.8|0
1641889340000|2022-01-11 08:22:20|251.14|249.14|251.4|249.4|251.49|249.49|251.14|249.14|0
1641889350000|2022-01-11 08:22:30|251.49|249.49|251.57|249.57|251.57|249.57|251.49|249.49|0
1641889360000|2022-01-11 08:22:40|251.49|249.49|251.49|249.49|251.49|249.49|251.31|249.31|0
1641889370000|2022-01-11 08:22:50|251.31|249.31|250.97|248.97|251.31|249.31|250.97|248.97|0
1641889380000|2022-01-11 08:23:00|250.8|248.8|250.8|248.8|250.8|248.8|250.8|248.8|0
1641889390000|2022-01-11 08:23:10|250.89|248.89|251.31|249.31|251.31|249.31|250.89|248.89|0
1641889400000|2022-01-11 08:23:20|250.8|248.8|251.14|249.14|251.14|249.14|250.8|248.8|0
1641889410000|2022-01-11 08:23:30|251.31|249.31|251.31|249.31|251.31|249.31|251.14|249.14|0
1641889420000|2022-01-11 08:23:40|251.4|249.4|251.65|249.65|251.65|249.65|251.4|249.4|0
1641889430000|2022-01-11 08:23:50|251.57|249.57|252.17|250.17|252.17|250.17|251.57|249.57|0
1641889440000|2022-01-11 08:24:00|252.08|250.08|251.31|249.31|252.08|250.08|251.31|249.31|0
1641889450000|2022-01-11 08:24:10|251.14|249.14|250.97|248.97|251.31|249.31|250.97|248.97|0
1641889460000|2022-01-11 08:24:20|251.14|249.14|251.05|249.05|251.14|249.14|250.8|248.8|0
1641889470000|2022-01-11 08:24:30|250.97|248.97|250.8|248.8|251.14|249.14|250.46|248.46|0
1641889480000|2022-01-11 08:24:40|250.71|248.71|250.71|248.71|250.8|248.8|250.71|248.71|0
1641889490000|2022-01-11 08:24:50|250.8|248.8|250.63|248.63|250.8|248.8|250.63|248.63|0
1641889500000|2022-01-11 08:25:00|250.46|248.46|250.46|248.46|250.54|248.54|250.46|248.46|0
1641889510000|2022-01-11 08:25:10|249.61|247.61|249.27|247.27|249.61|247.61|249.18|247.18|0
1641889520000|2022-01-11 08:25:20|249.44|247.44|249.44|247.44|249.44|247.44|249.35|247.35|0
1641889530000|2022-01-11 08:25:30|249.27|247.27|249.27|247.27|249.27|247.27|249.27|247.27|0
1641889540000|2022-01-11 08:25:40|248.93|246.93|248.93|246.93|248.93|246.93|248.93|246.93|0
1641889550000|2022-01-11 08:25:50|248.76|246.76|248.25|246.25|248.76|246.76|248.25|246.25|0
1641889560000|2022-01-11 08:26:00|248.42|246.42|248.08|246.08|248.42|246.42|248.08|246.08|0
1641889570000|2022-01-11 08:26:10|248.42|246.42|248.76|246.76|248.76|246.76|248.25|246.25|0
1641889580000|2022-01-11 08:26:20|249.27|247.27|248.93|246.93|249.27|247.27|248.84|246.84|0
1641889590000|2022-01-11 08:26:30|249.1|247.1|248.59|246.59|249.1|247.1|248.59|246.59|0
1641889600000|2022-01-11 08:26:40|248.42|246.42|248.42|246.42|248.42|246.42|248.42|246.42|0
1641889610000|2022-01-11 08:26:50|248.17|246.17|248|246|248.17|246.17|247.91|245.91|0
1641889620000|2022-01-11 08:27:00|247.91|245.91|248.08|246.08|248.08|246.08|247.91|245.91|0
1641889630000|2022-01-11 08:27:10|248.42|246.42|248.42|246.42|248.42|246.42|248.42|246.42|0
1641889640000|2022-01-11 08:27:20|248.93|246.93|248.93|246.93|248.93|246.93|248.84|246.84|0
1641889650000|2022-01-11 08:27:30|248.5|246.5|248.42|246.42|248.59|246.59|248.42|246.42|0
1641889660000|2022-01-11 08:27:40|248.25|246.25|248.08|246.08|248.42|246.42|248.08|246.08|0
1641889670000|2022-01-11 08:27:50|248.16|246.16|248.42|246.42|248.42|246.42|248.16|246.16|0
1641889680000|2022-01-11 08:28:00|248.59|246.59|248.59|246.59|248.59|246.59|248.42|246.42|0
1641889690000|2022-01-11 08:28:10|248.93|246.93|248.93|246.93|248.93|246.93|248.93|246.93|0
1641889700000|2022-01-11 08:28:20|248.84|246.84|248.93|246.93|248.93|246.93|248.84|246.84|0
1641889710000|2022-01-11 08:28:30|248.67|246.67|248.93|246.93|248.93|246.93|248.67|246.67|0
1641889720000|2022-01-11 08:28:40|249.01|247.01|248.84|246.84|249.01|247.01|248.76|246.76|0
1641889730000|2022-01-11 08:28:50|248.93|246.93|248.76|246.76|248.93|246.93|248.76|246.76|0
1641889740000|2022-01-11 08:29:00|248.59|246.59|248.08|246.08|248.59|246.59|248.08|246.08|0
1641889750000|2022-01-11 08:29:10|247.91|245.91|248.25|246.25|248.25|246.25|247.91|245.91|0
1641889760000|2022-01-11 08:29:20|248.16|246.16|248.59|246.59|248.59|246.59|248.16|246.16|0
1641889770000|2022-01-11 08:29:30|248.5|246.5|248.42|246.42|248.59|246.59|248.42|246.42|0
1641889780000|2022-01-11 08:29:40|248.59|246.59|248.76|246.76|248.76|246.76|248.59|246.59|0
1641889790000|2022-01-11 08:29:50|249.01|247.01|248.93|246.93|249.01|247.01|248.84|246.84|0
1641889800000|2022-01-11 08:30:00|248.08|246.08|247.66|245.66|248.08|246.08|247.66|245.66|0
1641889810000|2022-01-11 08:30:10|247.74|245.74|247.4|245.4|247.74|245.74|247.4|245.4|0
1641889820000|2022-01-11 08:30:20|247.57|245.57|247.24|245.24|247.57|245.57|247.07|245.07|0
1641889830000|2022-01-11 08:30:30|246.9|244.9|246.9|244.9|246.9|244.9|246.9|244.9|0
1641889840000|2022-01-11 08:30:40|246.73|244.73|246.9|244.9|246.9|244.9|246.73|244.73|0
1641889860000|2022-01-11 08:31:00|247.07|245.07|246.98|244.98|247.07|245.07|246.73|244.73|0
1641889870000|2022-01-11 08:31:10|247.4|245.4|247.4|245.4|247.4|245.4|247.07|245.07|0
1641889880000|2022-01-11 08:31:20|247.57|245.57|247.4|245.4|247.57|245.57|247.4|245.4|0
1641889890000|2022-01-11 08:31:30|247.74|245.74|248.08|246.08|248.08|246.08|247.57|245.57|0
1641889900000|2022-01-11 08:31:40|248.25|246.25|247.82|245.82|248.25|246.25|247.82|245.82|0
1641889910000|2022-01-11 08:31:50|247.57|245.57|247.57|245.57|247.57|245.57|247.4|245.4|0
1641889920000|2022-01-11 08:32:00|247.4|245.4|246.81|244.81|247.57|245.57|246.81|244.81|0
1641889930000|2022-01-11 08:32:10|246.56|244.56|246.39|244.39|246.56|244.56|246.39|244.39|0
1641889940000|2022-01-11 08:32:20|246.22|244.22|247.15|245.15|247.15|245.15|246.22|244.22|0
1641889950000|2022-01-11 08:32:30|247.06|245.06|247.06|245.06|247.06|245.06|246.9|244.9|0
1641889960000|2022-01-11 08:32:40|246.73|244.73|246.73|244.73|246.9|244.9|246.73|244.73|0
1641889970000|2022-01-11 08:32:50|246.56|244.56|246.56|244.56|246.56|244.56|246.39|244.39|0
1641889980000|2022-01-11 08:33:00|246.47|244.47|246.56|244.56|246.56|244.56|246.47|244.47|0
1641889990000|2022-01-11 08:33:10|246.47|244.47|246.56|244.56|246.56|244.56|246.22|244.22|0
1641890000000|2022-01-11 08:33:20|246.22|244.22|246.56|244.56|246.56|244.56|246.22|244.22|0
1641890010000|2022-01-11 08:33:30|246.22|244.22|245.88|243.88|246.22|244.22|245.88|243.88|0
1641890020000|2022-01-11 08:33:40|246.05|244.05|245.88|243.88|246.05|244.05|245.88|243.88|0
1641890030000|2022-01-11 08:33:50|245.71|243.71|245.71|243.71|245.88|243.88|245.71|243.71|0
1641890040000|2022-01-11 08:34:00|245.88|243.88|246.05|244.05|246.05|244.05|245.88|243.88|0
1641890050000|2022-01-11 08:34:10|246.13|244.13|246.22|244.22|246.22|244.22|246.05|244.05|0
1641890060000|2022-01-11 08:34:20|245.71|243.71|245.21|243.21|245.71|243.71|245.21|243.21|0
1641890070000|2022-01-11 08:34:30|245.38|243.38|245.54|243.54|245.71|243.71|245.38|243.38|0
1641890080000|2022-01-11 08:34:40|245.71|243.71|245.38|243.38|245.71|243.71|245.38|243.38|0
1641890090000|2022-01-11 08:34:50|244.87|242.87|245.04|243.04|245.21|243.21|244.87|242.87|0
1641890100000|2022-01-11 08:35:00|245.21|243.21|245.54|243.54|245.54|243.54|245.12|243.12|0
1641890110000|2022-01-11 08:35:10|245.38|243.38|245.96|243.96|246.05|244.05|245.38|243.38|0
1641890120000|2022-01-11 08:35:20|245.88|243.88|245.71|243.71|245.88|243.88|245.71|243.71|0
1641890130000|2022-01-11 08:35:30|245.54|243.54|245.71|243.71|245.88|243.88|245.54|243.54|0
1641890140000|2022-01-11 08:35:40|246.05|244.05|246.72|244.72|246.72|244.72|246.05|244.05|0
1641890150000|2022-01-11 08:35:50|246.89|244.89|246.81|244.81|246.89|244.89|246.72|244.72|0
1641890160000|2022-01-11 08:36:00|246.39|244.39|246.39|244.39|246.39|244.39|246.3|244.3|0
1641890170000|2022-01-11 08:36:10|246.05|244.05|246.39|244.39|246.39|244.39|246.05|244.05|0
1641890180000|2022-01-11 08:36:20|246.3|244.3|246.39|244.39|246.39|244.39|246.3|244.3|0
1641890190000|2022-01-11 08:36:30|246.72|244.72|247.06|245.06|247.06|245.06|246.72|244.72|0
1641890200000|2022-01-11 08:36:40|247.23|245.23|247.23|245.23|247.4|245.4|247.23|245.23|0
1641890210000|2022-01-11 08:36:50|247.4|245.4|247.4|245.4|247.4|245.4|247.4|245.4|0
1641890220000|2022-01-11 08:37:00|247.57|245.57|246.89|244.89|247.57|245.57|246.89|244.89|0
1641890230000|2022-01-11 08:37:10|247.06|245.06|247.4|245.4|247.57|245.57|247.06|245.06|0
1641890240000|2022-01-11 08:37:20|247.48|245.48|247.91|245.91|247.91|245.91|247.48|245.48|0
1641890250000|2022-01-11 08:37:30|247.74|245.74|247.06|245.06|247.74|245.74|247.06|245.06|0
1641890260000|2022-01-11 08:37:40|246.72|244.72|246.89|244.89|246.89|244.89|246.72|244.72|0
1641890270000|2022-01-11 08:37:50|246.97|244.97|247.4|245.4|247.4|245.4|246.89|244.89|0
1641890280000|2022-01-11 08:38:00|247.74|245.74|247.99|245.99|247.99|245.99|247.74|245.74|0
1641890290000|2022-01-11 08:38:10|247.91|245.91|247.82|245.82|247.91|245.91|247.74|245.74|0
1641890300000|2022-01-11 08:38:20|247.74|245.74|248.08|246.08|248.08|246.08|247.74|245.74|0
1641890310000|2022-01-11 08:38:30|247.91|245.91|247.99|245.99|248.08|246.08|247.91|245.91|0
1641890320000|2022-01-11 08:38:40|247.91|245.91|248.08|246.08|248.24|246.24|247.91|245.91|0
1641890330000|2022-01-11 08:38:50|248.24|246.24|248.41|246.41|248.41|246.41|248.08|246.08|0
1641890340000|2022-01-11 08:39:00|248.24|246.24|248.24|246.24|248.24|246.24|248.08|246.08|0
1641890350000|2022-01-11 08:39:10|248.07|246.07|247.91|245.91|248.16|246.16|247.82|245.82|0
1641890360000|2022-01-11 08:39:20|247.74|245.74|247.91|245.91|247.91|245.91|247.74|245.74|0
1641890370000|2022-01-11 08:39:30|247.74|245.74|247.74|245.74|247.91|245.91|247.74|245.74|0
1641890380000|2022-01-11 08:39:40|247.65|245.65|247.74|245.74|247.74|245.74|247.65|245.65|0
1641890390000|2022-01-11 08:39:50|247.65|245.65|247.91|245.91|247.91|245.91|247.65|245.65|0
1641890400000|2022-01-11 08:40:00|248.24|246.24|247.9|245.9|248.24|246.24|247.9|245.9|0
1641890410000|2022-01-11 08:40:10|248.07|246.07|248.07|246.07|248.07|246.07|247.9|245.9|0
1641890420000|2022-01-11 08:40:20|247.9|245.9|247.9|245.9|247.9|245.9|247.82|245.82|0
1641890430000|2022-01-11 08:40:30|248.07|246.07|248.24|246.24|248.24|246.24|248.07|246.07|0
1641890440000|2022-01-11 08:40:40|247.9|245.9|247.74|245.74|247.9|245.9|247.74|245.74|0
1641890450000|2022-01-11 08:40:50|247.9|245.9|248.32|246.32|248.32|246.32|247.9|245.9|0
1641890460000|2022-01-11 08:41:00|248.58|246.58|248.92|246.92|249|247|248.58|246.58|0
1641890470000|2022-01-11 08:41:10|249.09|247.09|249.26|247.26|249.26|247.26|249.09|247.09|0
1641890480000|2022-01-11 08:41:20|249.43|247.43|249.09|247.09|249.43|247.43|249.09|247.09|0
1641890490000|2022-01-11 08:41:30|248.92|246.92|249.17|247.17|249.17|247.17|248.92|246.92|0
1641890500000|2022-01-11 08:41:40|249.43|247.43|249.6|247.6|249.6|247.6|249.43|247.43|0
1641890510000|2022-01-11 08:41:50|249.43|247.43|249.6|247.6|249.77|247.77|249.43|247.43|0
1641890520000|2022-01-11 08:42:00|249.85|247.85|249.85|247.85|249.85|247.85|249.6|247.6|0
1641890530000|2022-01-11 08:42:10|249.6|247.6|249.94|247.94|249.94|247.94|249.6|247.6|0
1641890540000|2022-01-11 08:42:20|250.11|248.11|249.43|247.43|250.11|248.11|249.43|247.43|0
1641890550000|2022-01-11 08:42:30|249.51|247.51|249.43|247.43|249.6|247.6|249.43|247.43|0
1641890560000|2022-01-11 08:42:40|249.6|247.6|249.26|247.26|249.6|247.6|249.26|247.26|0
1641890570000|2022-01-11 08:42:50|249.43|247.43|249.77|247.77|249.77|247.77|249.43|247.43|0
1641890580000|2022-01-11 08:43:00|249.43|247.43|249.34|247.34|249.43|247.43|249.34|247.34|0
1641890590000|2022-01-11 08:43:10|249.43|247.43|250.11|248.11|250.11|248.11|249.43|247.43|0
1641890600000|2022-01-11 08:43:20|250.28|248.28|250.62|248.62|250.62|248.62|250.28|248.28|0
1641890610000|2022-01-11 08:43:30|250.79|248.79|250.96|248.96|250.96|248.96|250.79|248.79|0
1641890620000|2022-01-11 08:43:40|250.79|248.79|250.62|248.62|250.87|248.87|250.62|248.62|0
1641890630000|2022-01-11 08:43:50|250.7|248.7|250.62|248.62|250.7|248.7|250.45|248.45|0
1641890640000|2022-01-11 08:44:00|250.45|248.45|249.77|247.77|250.45|248.45|249.77|247.77|0
1641890650000|2022-01-11 08:44:10|249.94|247.94|250.62|248.62|250.62|248.62|249.94|247.94|0
1641890660000|2022-01-11 08:44:20|250.45|248.45|250.7|248.7|250.7|248.7|250.45|248.45|0
1641890670000|2022-01-11 08:44:30|250.53|248.53|250.45|248.45|250.53|248.53|250.28|248.28|0
1641890680000|2022-01-11 08:44:40|250.28|248.28|250.62|248.62|250.62|248.62|250.28|248.28|0
1641890690000|2022-01-11 08:44:50|250.53|248.53|250.45|248.45|250.53|248.53|250.45|248.45|0
1641890700000|2022-01-11 08:45:00|250.62|248.62|250.62|248.62|250.79|248.79|250.62|248.62|0
1641890710000|2022-01-11 08:45:10|249.94|247.94|250.28|248.28|250.28|248.28|249.94|247.94|0
1641890720000|2022-01-11 08:45:20|250.11|248.11|250.11|248.11|250.11|248.11|250.02|248.02|0
1641890730000|2022-01-11 08:45:30|249.77|247.77|249.77|247.77|249.94|247.94|249.77|247.77|0
1641890740000|2022-01-11 08:45:40|249.6|247.6|250.02|248.02|250.11|248.11|249.6|247.6|0
1641890750000|2022-01-11 08:45:50|250.45|248.45|250.79|248.79|250.79|248.79|250.45|248.45|0
1641890760000|2022-01-11 08:46:00|250.62|248.62|250.53|248.53|250.62|248.62|250.53|248.53|0
1641890770000|2022-01-11 08:46:10|250.45|248.45|250.87|248.87|250.87|248.87|250.45|248.45|0
1641890780000|2022-01-11 08:46:20|250.79|248.79|250.87|248.87|250.96|248.96|250.79|248.79|0
1641890790000|2022-01-11 08:46:30|250.96|248.96|251.04|249.04|251.04|249.04|250.96|248.96|0
1641890800000|2022-01-11 08:46:40|251.3|249.3|251.3|249.3|251.3|249.3|251.13|249.13|0
1641890810000|2022-01-11 08:46:50|251.13|249.13|250.96|248.96|251.13|249.13|250.62|248.62|0
1641890820000|2022-01-11 08:47:00|250.7|248.7|250.79|248.79|250.87|248.87|250.7|248.7|0
1641890830000|2022-01-11 08:47:10|250.96|248.96|250.79|248.79|250.96|248.96|250.79|248.79|0
1641890840000|2022-01-11 08:47:20|250.62|248.62|250.62|248.62|250.62|248.62|250.62|248.62|0
1641890850000|2022-01-11 08:47:30|249.94|247.94|250.1|248.1|250.1|248.1|249.77|247.77|0
1641890860000|2022-01-11 08:47:40|249.93|247.93|249.93|247.93|249.93|247.93|249.93|247.93|0
1641890870000|2022-01-11 08:47:50|249.76|247.76|249.76|247.76|249.76|247.76|249.76|247.76|0
1641890880000|2022-01-11 08:48:00|249.93|247.93|249.26|247.26|250.1|248.1|249.26|247.26|0
1641890890000|2022-01-11 08:48:10|249.34|247.34|249.76|247.76|249.76|247.76|249.34|247.34|0
1641890900000|2022-01-11 08:48:20|249.68|247.68|250.1|248.1|250.1|248.1|249.68|247.68|0
1641890910000|2022-01-11 08:48:30|250.44|248.44|250.78|248.78|250.78|248.78|250.44|248.44|0
1641890920000|2022-01-11 08:48:40|250.95|248.95|251.13|249.13|251.13|249.13|250.95|248.95|0
1641890930000|2022-01-11 08:48:50|251.3|249.3|251.47|249.47|251.64|249.64|251.3|249.3|0
1641890940000|2022-01-11 08:49:00|251.3|249.3|251.3|249.3|251.47|249.47|251.3|249.3|0
1641890950000|2022-01-11 08:49:10|251.47|249.47|251.12|249.12|251.47|249.47|251.12|249.12|0
1641890960000|2022-01-11 08:49:20|251.3|249.3|250.95|248.95|251.3|249.3|250.95|248.95|0
1641890970000|2022-01-11 08:49:30|251.3|249.3|251.29|249.29|251.3|249.3|251.29|249.29|0
1641890980000|2022-01-11 08:49:40|251.21|249.21|250.95|248.95|251.38|249.38|250.95|248.95|0
1641890990000|2022-01-11 08:49:50|250.78|248.78|250.78|248.78|250.78|248.78|250.78|248.78|0
1641891000000|2022-01-11 08:50:00|250.61|248.61|250.95|248.95|251.12|249.12|250.61|248.61|0
1641891010000|2022-01-11 08:50:10|251.64|249.64|251.64|249.64|251.64|249.64|251.64|249.64|0
1641891020000|2022-01-11 08:50:20|251.55|249.55|251.64|249.64|251.64|249.64|251.46|249.46|0
1641891030000|2022-01-11 08:50:30|251.81|249.81|251.64|249.64|251.81|249.81|251.64|249.64|0
1641891040000|2022-01-11 08:50:40|251.46|249.46|251.46|249.46|251.46|249.46|251.38|249.38|0
1641891050000|2022-01-11 08:50:50|251.29|249.29|251.29|249.29|251.29|249.29|250.95|248.95|0
1641891060000|2022-01-11 08:51:00|251.46|249.46|251.12|249.12|251.46|249.46|251.12|249.12|0
1641891070000|2022-01-11 08:51:10|251.21|249.21|251.12|249.12|251.21|249.21|250.95|248.95|0
1641891080000|2022-01-11 08:51:20|251.03|249.03|251.29|249.29|251.29|249.29|251.03|249.03|0
1641891090000|2022-01-11 08:51:30|251.12|249.12|251.12|249.12|251.2|249.2|251.12|249.12|0
1641891100000|2022-01-11 08:51:40|251.29|249.29|251.12|249.12|251.29|249.29|251.12|249.12|0
1641891110000|2022-01-11 08:51:50|250.78|248.78|250.61|248.61|250.78|248.78|250.61|248.61|0
1641891120000|2022-01-11 08:52:00|250.78|248.78|251.2|249.2|251.2|249.2|250.78|248.78|0
1641891130000|2022-01-11 08:52:10|251.12|249.12|250.78|248.78|251.29|249.29|250.78|248.78|0
1641891140000|2022-01-11 08:52:20|250.61|248.61|250.78|248.78|250.78|248.78|250.61|248.61|0
1641891150000|2022-01-11 08:52:30|250.95|248.95|250.95|248.95|250.95|248.95|250.95|248.95|0
1641891160000|2022-01-11 08:52:40|250.61|248.61|250.61|248.61|250.61|248.61|250.61|248.61|0
1641891170000|2022-01-11 08:52:50|250.44|248.44|250.44|248.44|250.44|248.44|250.27|248.27|0
1641891180000|2022-01-11 08:53:00|250.52|248.52|250.78|248.78|250.78|248.78|250.52|248.52|0
1641891190000|2022-01-11 08:53:10|250.44|248.44|250.27|248.27|250.44|248.44|250.27|248.27|0
1641891200000|2022-01-11 08:53:20|250.1|248.1|249.93|247.93|250.27|248.27|249.93|247.93|0
1641891210000|2022-01-11 08:53:30|250.1|248.1|249.93|247.93|250.1|248.1|249.76|247.76|0
1641891220000|2022-01-11 08:53:40|249.76|247.76|249.59|247.59|249.76|247.76|249.59|247.59|0
1641891230000|2022-01-11 08:53:50|249.76|247.76|249.59|247.59|249.76|247.76|249.59|247.59|0
1641891240000|2022-01-11 08:54:00|250.27|248.27|250.27|248.27|250.44|248.44|250.27|248.27|0
1641891250000|2022-01-11 08:54:10|250.44|248.44|250.44|248.44|250.61|248.61|250.44|248.44|0
1641891260000|2022-01-11 08:54:20|250.78|248.78|251.12|249.12|251.12|249.12|250.61|248.61|0
1641891270000|2022-01-11 08:54:30|251.29|249.29|251.29|249.29|251.29|249.29|251.29|249.29|0
1641891280000|2022-01-11 08:54:40|251.12|249.12|251.46|249.46|251.46|249.46|251.12|249.12|0
1641891290000|2022-01-11 08:54:50|251.29|249.29|250.78|248.78|251.29|249.29|250.78|248.78|0
1641891300000|2022-01-11 08:55:00|250.95|248.95|251.12|249.12|251.12|249.12|250.95|248.95|0
1641891310000|2022-01-11 08:55:10|250.95|248.95|250.1|248.1|250.95|248.95|250.1|248.1|0
1641891320000|2022-01-11 08:55:20|250.27|248.27|250.44|248.44|250.44|248.44|250.27|248.27|0
1641891330000|2022-01-11 08:55:30|250.27|248.27|250.35|248.35|250.35|248.35|250.1|248.1|0
1641891340000|2022-01-11 08:55:40|250.27|248.27|249.93|247.93|250.27|248.27|249.93|247.93|0
1641891350000|2022-01-11 08:55:50|250.1|248.1|250.1|248.1|250.27|248.27|250.1|248.1|0
1641891360000|2022-01-11 08:56:00|250.27|248.27|250.1|248.1|250.27|248.27|250.1|248.1|0
1641891370000|2022-01-11 08:56:10|249.93|247.93|249.76|247.76|249.93|247.93|249.59|247.59|0
1641891380000|2022-01-11 08:56:20|250.35|248.35|250.61|248.61|250.61|248.61|250.27|248.27|0
1641891390000|2022-01-11 08:56:30|250.44|248.44|250.78|248.78|250.78|248.78|250.44|248.44|0
1641891400000|2022-01-11 08:56:40|250.61|248.61|250.61|248.61|250.61|248.61|250.61|248.61|0
1641891410000|2022-01-11 08:56:50|250.78|248.78|250.78|248.78|250.78|248.78|250.78|248.78|0
1641891420000|2022-01-11 08:57:00|250.86|248.86|251.29|249.29|251.29|249.29|250.86|248.86|0
1641891430000|2022-01-11 08:57:10|251.12|249.12|251.29|249.29|251.29|249.29|251.12|249.12|0
1641891440000|2022-01-11 08:57:20|251.12|249.12|250.78|248.78|251.12|249.12|250.78|248.78|0
1641891450000|2022-01-11 08:57:30|250.86|248.86|251.12|249.12|251.12|249.12|250.78|248.78|0
1641891460000|2022-01-11 08:57:40|250.95|248.95|251.29|249.29|251.29|249.29|250.95|248.95|0
1641891470000|2022-01-11 08:57:50|251.12|249.12|251.12|249.12|251.12|249.12|250.95|248.95|0
1641891480000|2022-01-11 08:58:00|251.2|249.2|251.29|249.29|251.37|249.37|251.2|249.2|0
1641891490000|2022-01-11 08:58:10|250.95|248.95|251.12|249.12|251.12|249.12|250.95|248.95|0
1641891500000|2022-01-11 08:58:20|250.95|248.95|250.95|248.95|251.12|249.12|250.95|248.95|0
1641891510000|2022-01-11 08:58:30|251.29|249.29|251.29|249.29|251.29|249.29|251.03|249.03|0
1641891520000|2022-01-11 08:58:40|251.46|249.46|251.46|249.46|251.46|249.46|251.46|249.46|0
1641891530000|2022-01-11 08:58:50|251.37|249.37|251.46|249.46|251.46|249.46|251.37|249.37|0
1641891540000|2022-01-11 08:59:00|251.37|249.37|251.37|249.37|251.37|249.37|251.37|249.37|0
1641891550000|2022-01-11 08:59:10|251.46|249.46|251.46|249.46|251.46|249.46|251.29|249.29|0
1641891560000|2022-01-11 08:59:20|251.54|249.54|251.8|249.8|251.8|249.8|251.54|249.54|0
1641891570000|2022-01-11 08:59:30|251.71|249.71|251.71|249.71|251.71|249.71|251.71|249.71|0
1641891580000|2022-01-11 08:59:40|251.8|249.8|251.88|249.88|251.97|249.97|251.8|249.8|0
1641891590000|2022-01-11 08:59:50|252.31|250.31|252.14|250.14|252.31|250.31|252.14|250.14|0
1641891600000|2022-01-11 09:00:00|252.31|250.31|251.97|249.97|252.65|250.65|251.97|249.97|0
1641891610000|2022-01-11 09:00:10|252.14|250.14|252.48|250.48|252.48|250.48|252.14|250.14|0
1641891620000|2022-01-11 09:00:20|252.65|250.65|252.82|250.82|252.82|250.82|252.65|250.65|0
1641891630000|2022-01-11 09:00:30|252.65|250.65|253.16|251.16|253.17|251.17|252.65|250.65|0
1641891640000|2022-01-11 09:00:40|253.34|251.34|253.34|251.34|253.34|251.34|253.16|251.16|0
1641891650000|2022-01-11 09:00:50|253.16|251.16|253.16|251.16|253.16|251.16|253.16|251.16|0
1641891660000|2022-01-11 09:01:00|253.34|251.34|253.16|251.16|253.34|251.34|253.16|251.16|0
1641891670000|2022-01-11 09:01:10|253.34|251.34|253.85|251.85|253.85|251.85|253.34|251.34|0
1641891680000|2022-01-11 09:01:20|254.02|252.02|254.19|252.19|254.19|252.19|253.85|251.85|0
1641891690000|2022-01-11 09:01:30|254.02|252.02|254.02|252.02|254.02|252.02|254.02|252.02|0
1641891700000|2022-01-11 09:01:40|254.19|252.19|254.02|252.02|254.19|252.19|253.85|251.85|0
1641891710000|2022-01-11 09:01:50|254.19|252.19|253.85|251.85|254.19|252.19|253.85|251.85|0
1641891720000|2022-01-11 09:02:00|253.76|251.76|253.85|251.85|253.85|251.85|253.76|251.76|0
1641891730000|2022-01-11 09:02:10|254.02|252.02|254.02|252.02|254.02|252.02|254.02|252.02|0
1641891740000|2022-01-11 09:02:20|253.85|251.85|253.68|251.68|253.85|251.85|253.68|251.68|0
1641891750000|2022-01-11 09:02:30|253.85|251.85|254.19|252.19|254.19|252.19|253.85|251.85|0
1641891760000|2022-01-11 09:02:40|254.36|252.36|254.88|252.88|254.88|252.88|254.36|252.36|0
1641891770000|2022-01-11 09:02:50|254.71|252.71|254.71|252.71|254.71|252.71|254.71|252.71|0
1641891780000|2022-01-11 09:03:00|254.53|252.53|254.19|252.19|254.53|252.53|254.19|252.19|0
1641891790000|2022-01-11 09:03:10|254.27|252.27|254.19|252.19|254.27|252.27|254.19|252.19|0
1641891800000|2022-01-11 09:03:20|254.36|252.36|254.02|252.02|254.36|252.36|254.02|252.02|0
1641891810000|2022-01-11 09:03:30|254.19|252.19|254.36|252.36|254.36|252.36|254.19|252.19|0
1641891820000|2022-01-11 09:03:40|254.27|252.27|254.19|252.19|254.36|252.36|254.19|252.19|0
1641891830000|2022-01-11 09:03:50|254.02|252.02|253.76|251.76|254.02|252.02|253.68|251.68|0
1641891840000|2022-01-11 09:04:00|253.5|251.5|253.33|251.33|253.5|251.5|253.33|251.33|0
1641891850000|2022-01-11 09:04:10|253.5|251.5|253.16|251.16|253.5|251.5|253.16|251.16|0
1641891860000|2022-01-11 09:04:20|253.33|251.33|254.19|252.19|254.36|252.36|253.33|251.33|0
1641891870000|2022-01-11 09:04:30|254.1|252.1|254.19|252.19|254.19|252.19|254.1|252.1|0
1641891880000|2022-01-11 09:04:40|254.36|252.36|254.19|252.19|254.36|252.36|254.19|252.19|0
1641891890000|2022-01-11 09:04:50|254.27|252.27|254.36|252.36|254.36|252.36|254.27|252.27|0
1641891900000|2022-01-11 09:05:00|254.53|252.53|253.85|251.85|254.53|252.53|253.85|251.85|0
1641891910000|2022-01-11 09:05:10|253.5|251.5|253.67|251.67|253.68|251.68|253.5|251.5|0
1641891920000|2022-01-11 09:05:20|253.59|251.59|253.67|251.67|253.67|251.67|253.5|251.5|0
1641891930000|2022-01-11 09:05:30|253.5|251.5|253.85|251.85|254.02|252.02|253.5|251.5|0
1641891940000|2022-01-11 09:05:40|253.93|251.93|253.93|251.93|253.93|251.93|253.67|251.67|0
1641891950000|2022-01-11 09:05:50|254.02|252.02|253.67|251.67|254.02|252.02|253.67|251.67|0
1641891960000|2022-01-11 09:06:00|253.85|251.85|254.19|252.19|254.19|252.19|253.76|251.76|0
1641891970000|2022-01-11 09:06:10|254.36|252.36|253.85|251.85|254.36|252.36|253.85|251.85|0
1641891980000|2022-01-11 09:06:20|254.02|252.02|254.02|252.02|254.02|252.02|254.02|252.02|0
1641891990000|2022-01-11 09:06:30|253.85|251.85|253.67|251.67|253.85|251.85|253.67|251.67|0
1641892000000|2022-01-11 09:06:40|253.16|251.16|253.5|251.5|253.67|251.67|253.16|251.16|0
1641892010000|2022-01-11 09:06:50|253.67|251.67|253.67|251.67|253.67|251.67|253.67|251.67|0
1641892020000|2022-01-11 09:07:00|253.58|251.58|253.67|251.67|253.67|251.67|253.58|251.58|0
1641892030000|2022-01-11 09:07:10|253.5|251.5|253.67|251.67|253.67|251.67|253.5|251.5|0
1641892040000|2022-01-11 09:07:20|254.02|252.02|254.1|252.1|254.19|252.19|254.02|252.02|0
1641892050000|2022-01-11 09:07:30|254.19|252.19|253.84|251.84|254.19|252.19|253.84|251.84|0
1641892060000|2022-01-11 09:07:40|253.67|251.67|253.67|251.67|253.67|251.67|253.58|251.58|0
1641892070000|2022-01-11 09:07:50|253.84|251.84|254.02|252.02|254.19|252.19|253.84|251.84|0
1641892080000|2022-01-11 09:08:00|254.1|252.1|254.1|252.1|254.1|252.1|254.1|252.1|0
1641892090000|2022-01-11 09:08:10|254.02|252.02|253.84|251.84|254.02|252.02|253.84|251.84|0
1641892100000|2022-01-11 09:08:20|254.36|252.36|254.36|252.36|254.53|252.53|254.36|252.36|0
1641892110000|2022-01-11 09:08:30|254.7|252.7|254.87|252.87|254.87|252.87|254.7|252.7|0
1641892120000|2022-01-11 09:08:40|254.78|252.78|254.7|252.7|254.87|252.87|254.7|252.7|0
1641892130000|2022-01-11 09:08:50|254.53|252.53|254.61|252.61|254.7|252.7|254.53|252.53|0
1641892140000|2022-01-11 09:09:00|254.87|252.87|254.44|252.44|254.87|252.87|254.44|252.44|0
1641892150000|2022-01-11 09:09:10|254.53|252.53|254.19|252.19|254.53|252.53|254.19|252.19|0
1641892160000|2022-01-11 09:09:20|254.36|252.36|254.1|252.1|254.36|252.36|254.1|252.1|0
1641892170000|2022-01-11 09:09:30|254.19|252.19|254.01|252.01|254.19|252.19|253.93|251.93|0
1641892180000|2022-01-11 09:09:40|253.84|251.84|254.01|252.01|254.01|252.01|253.84|251.84|0
1641892190000|2022-01-11 09:09:50|254.27|252.27|254.44|252.44|254.44|252.44|254.27|252.27|0
1641892200000|2022-01-11 09:10:00|254.53|252.53|254.53|252.53|254.53|252.53|254.53|252.53|0
1641892210000|2022-01-11 09:10:10|254.36|252.36|254.19|252.19|254.36|252.36|254.19|252.19|0
1641892220000|2022-01-11 09:10:20|254.36|252.36|254.36|252.36|254.36|252.36|254.19|252.19|0
1641892230000|2022-01-11 09:10:30|254.19|252.19|254.19|252.19|254.36|252.36|254.19|252.19|0
1641892240000|2022-01-11 09:10:40|254.18|252.18|254.36|252.36|254.36|252.36|254.01|252.01|0
1641892250000|2022-01-11 09:10:50|254.18|252.18|254.53|252.53|254.53|252.53|254.18|252.18|0
1641892260000|2022-01-11 09:11:00|254.36|252.36|254.36|252.36|254.36|252.36|254.36|252.36|0
1641892270000|2022-01-11 09:11:10|254.53|252.53|254.7|252.7|254.7|252.7|254.53|252.53|0
1641892280000|2022-01-11 09:11:20|254.61|252.61|254.53|252.53|254.61|252.61|254.36|252.36|0
1641892290000|2022-01-11 09:11:30|254.36|252.36|254.44|252.44|254.44|252.44|254.36|252.36|0
1641892300000|2022-01-11 09:11:40|254.7|252.7|254.87|252.87|254.87|252.87|254.7|252.7|0
1641892310000|2022-01-11 09:11:50|254.7|252.7|254.61|252.61|254.7|252.7|254.61|252.61|0
1641892320000|2022-01-11 09:12:00|254.53|252.53|254.36|252.36|254.53|252.53|254.36|252.36|0
1641892330000|2022-01-11 09:12:10|254.53|252.53|254.36|252.36|254.53|252.53|254.36|252.36|0
1641892340000|2022-01-11 09:12:20|254.01|252.01|254.01|252.01|254.01|252.01|254.01|252.01|0
1641892350000|2022-01-11 09:12:30|253.84|251.84|253.84|251.84|253.84|251.84|253.67|251.67|0
1641892360000|2022-01-11 09:12:40|254.01|252.01|253.84|251.84|254.01|252.01|253.84|251.84|0
1641892370000|2022-01-11 09:12:50|253.92|251.92|253.67|251.67|253.92|251.92|253.67|251.67|0
1641892380000|2022-01-11 09:13:00|253.84|251.84|253.5|251.5|253.84|251.84|253.5|251.5|0
1641892390000|2022-01-11 09:13:10|253.41|251.41|253.5|251.5|253.67|251.67|253.41|251.41|0
1641892400000|2022-01-11 09:13:20|253.67|251.67|253.67|251.67|253.84|251.84|253.67|251.67|0
1641892410000|2022-01-11 09:13:30|253.84|251.84|253.84|251.84|253.84|251.84|253.84|251.84|0
1641892420000|2022-01-11 09:13:40|254.01|252.01|254.01|252.01|254.01|252.01|254.01|252.01|0
1641892430000|2022-01-11 09:13:50|254.35|252.35|254.7|252.7|254.7|252.7|254.35|252.35|0
1641892440000|2022-01-11 09:14:00|255.04|253.04|255.38|253.38|255.38|253.38|255.04|253.04|0
1641892450000|2022-01-11 09:14:10|255.04|253.04|255.21|253.21|255.21|253.21|255.04|253.04|0
1641892460000|2022-01-11 09:14:20|255.38|253.38|255.56|253.56|255.56|253.56|255.21|253.21|0
1641892470000|2022-01-11 09:14:30|256.76|254.76|256.93|254.93|256.93|254.93|256.76|254.76|0
1641892480000|2022-01-11 09:14:40|256.76|254.76|256.59|254.59|256.76|254.76|256.59|254.59|0
1641892490000|2022-01-11 09:14:50|256.41|254.41|256.59|254.59|256.76|254.76|256.41|254.41|0
1641892500000|2022-01-11 09:15:00|256.24|254.24|256.24|254.24|256.41|254.41|256.24|254.24|0
1641892510000|2022-01-11 09:15:10|256.07|254.07|255.81|253.81|256.07|254.07|255.73|253.73|0
1641892520000|2022-01-11 09:15:20|255.55|253.55|256.24|254.24|256.41|254.41|255.55|253.55|0
1641892530000|2022-01-11 09:15:30|256.41|254.41|256.76|254.76|256.76|254.76|256.41|254.41|0
1641892540000|2022-01-11 09:15:40|256.93|254.93|256.93|254.93|256.93|254.93|256.93|254.93|0
1641892550000|2022-01-11 09:15:50|256.76|254.76|256.59|254.59|256.76|254.76|256.41|254.41|0
1641892560000|2022-01-11 09:16:00|256.41|254.41|256.24|254.24|256.41|254.41|256.24|254.24|0
1641892570000|2022-01-11 09:16:10|256.41|254.41|256.59|254.59|256.59|254.59|256.41|254.41|0
1641892580000|2022-01-11 09:16:20|256.41|254.41|256.93|254.93|256.93|254.93|256.41|254.41|0
1641892600000|2022-01-11 09:16:40|257.1|255.1|257.27|255.27|257.27|255.27|256.93|254.93|0
1641892610000|2022-01-11 09:16:50|257.53|255.53|257.53|255.53|257.53|255.53|257.53|255.53|0
1641892620000|2022-01-11 09:17:00|257.79|255.79|258.48|256.48|258.48|256.48|257.79|255.79|0
1641892630000|2022-01-11 09:17:10|258.66|256.66|258.83|256.83|258.83|256.83|258.66|256.66|0
1641892640000|2022-01-11 09:17:20|258.66|256.66|258.66|256.66|258.66|256.66|258.66|256.66|0
1641892650000|2022-01-11 09:17:30|258.48|256.48|258.48|256.48|258.66|256.66|258.48|256.48|0
1641892660000|2022-01-11 09:17:40|258.66|256.66|258.66|256.66|258.66|256.66|258.57|256.57|0
1641892670000|2022-01-11 09:17:50|258.83|256.83|259|257|259.17|257.17|258.83|256.83|0
1641892680000|2022-01-11 09:18:00|258.83|256.83|258.91|256.91|259|257|258.83|256.83|0
1641892690000|2022-01-11 09:18:10|258.83|256.83|258.83|256.83|258.91|256.91|258.83|256.83|0
1641892700000|2022-01-11 09:18:20|258.56|256.56|258.48|256.48|258.56|256.56|258.48|256.48|0
1641892710000|2022-01-11 09:18:30|258.31|256.31|258.56|256.56|258.56|256.56|258.31|256.31|0
1641892720000|2022-01-11 09:18:40|259|257|258.48|256.48|259|257|258.48|256.48|0
1641892730000|2022-01-11 09:18:50|258.65|256.65|258.48|256.48|258.65|256.65|258.48|256.48|0
1641892740000|2022-01-11 09:19:00|258.31|256.31|258.48|256.48|258.48|256.48|258.31|256.31|0
1641892750000|2022-01-11 09:19:10|258.31|256.31|258.48|256.48|258.65|256.65|258.31|256.31|0
1641892760000|2022-01-11 09:19:20|258.65|256.65|259|257|259|257|258.65|256.65|0
1641892770000|2022-01-11 09:19:30|258.83|256.83|258.65|256.65|258.83|256.83|258.65|256.65|0
1641892780000|2022-01-11 09:19:40|258.48|256.48|258.48|256.48|258.48|256.48|258.48|256.48|0
1641892790000|2022-01-11 09:19:50|258.65|256.65|258.83|256.83|258.83|256.83|258.65|256.65|0
1641892800000|2022-01-11 09:20:00|259|257|259.35|257.35|259.35|257.35|259|257|0
1641892810000|2022-01-11 09:20:10|259.17|257.17|258.83|256.83|259.17|257.17|258.83|256.83|0
1641892820000|2022-01-11 09:20:20|258.65|256.65|258.65|256.65|258.83|256.83|258.65|256.65|0
1641892830000|2022-01-11 09:20:30|258.83|256.83|258.65|256.65|258.83|256.83|258.65|256.65|0
1641892840000|2022-01-11 09:20:40|258.83|256.83|258.83|256.83|258.83|256.83|258.83|256.83|0
1641892850000|2022-01-11 09:20:50|258.65|256.65|259|257|259|257|258.65|256.65|0
1641892860000|2022-01-11 09:21:00|258.83|256.83|259|257|259|257|258.65|256.65|0
1641892870000|2022-01-11 09:21:10|259.17|257.17|259.17|257.17|259.17|257.17|259.17|257.17|0
1641892880000|2022-01-11 09:21:20|259.08|257.08|258.83|256.83|259.17|257.17|258.83|256.83|0
1641892890000|2022-01-11 09:21:30|258.65|256.65|258.31|256.31|258.65|256.65|258.31|256.31|0
1641892900000|2022-01-11 09:21:40|258.48|256.48|258.65|256.65|258.65|256.65|258.31|256.31|0
1641892910000|2022-01-11 09:21:50|258.48|256.48|258.65|256.65|258.65|256.65|258.48|256.48|0
1641892920000|2022-01-11 09:22:00|258.48|256.48|259.17|257.17|259.17|257.17|258.48|256.48|0
1641892930000|2022-01-11 09:22:10|259.34|257.34|259.17|257.17|259.34|257.34|259.17|257.17|0
1641892940000|2022-01-11 09:22:20|259.34|257.34|259.17|257.17|259.34|257.34|259|257|0
1641892950000|2022-01-11 09:22:30|259.34|257.34|259.25|257.25|259.34|257.34|259.25|257.25|0
1641892960000|2022-01-11 09:22:40|259.34|257.34|260.21|258.21|260.21|258.21|259.34|257.34|0
1641892970000|2022-01-11 09:22:50|260.56|258.56|260.81|258.81|260.81|258.81|260.56|258.56|0
1641892980000|2022-01-11 09:23:00|260.9|258.9|260.56|258.56|260.9|258.9|260.56|258.56|0
1641892990000|2022-01-11 09:23:10|260.73|258.73|260.73|258.73|260.73|258.73|260.56|258.56|0
1641893000000|2022-01-11 09:23:20|261.08|259.08|260.73|258.73|261.08|259.08|260.73|258.73|0
1641893010000|2022-01-11 09:23:30|260.9|258.9|260.73|258.73|260.9|258.9|260.73|258.73|0
1641893020000|2022-01-11 09:23:40|260.9|258.9|260.73|258.73|260.9|258.9|260.73|258.73|0
1641893030000|2022-01-11 09:23:50|260.9|258.9|261.08|259.08|261.08|259.08|260.9|258.9|0
1641893040000|2022-01-11 09:24:00|260.9|258.9|260.9|258.9|260.9|258.9|260.73|258.73|0
1641893050000|2022-01-11 09:24:10|261.08|259.08|261.42|259.42|261.42|259.42|261.08|259.08|0
1641893060000|2022-01-11 09:24:20|261.25|259.25|261.08|259.08|261.25|259.25|261.08|259.08|0
1641893070000|2022-01-11 09:24:30|260.9|258.9|261.08|259.08|261.08|259.08|260.9|258.9|0
1641893080000|2022-01-11 09:24:40|260.9|258.9|261.25|259.25|261.25|259.25|260.9|258.9|0
1641893090000|2022-01-11 09:24:50|261.08|259.08|260.9|258.9|261.08|259.08|260.9|258.9|0
1641893100000|2022-01-11 09:25:00|260.73|258.73|260.55|258.55|260.73|258.73|260.38|258.38|0
1641893110000|2022-01-11 09:25:10|260.38|258.38|260.38|258.38|260.38|258.38|260.38|258.38|0
1641893120000|2022-01-11 09:25:20|260.21|258.21|260.03|258.03|260.21|258.21|260.03|258.03|0
1641893130000|2022-01-11 09:25:30|260.21|258.21|260.38|258.38|260.38|258.38|260.21|258.21|0
1641893140000|2022-01-11 09:25:40|260.55|258.55|260.38|258.38|260.55|258.55|260.38|258.38|0
1641893150000|2022-01-11 09:25:50|260.21|258.21|260.64|258.64|260.64|258.64|260.21|258.21|0
1641893160000|2022-01-11 09:26:00|260.73|258.73|261.07|259.07|261.07|259.07|260.73|258.73|0
1641893170000|2022-01-11 09:26:10|260.9|258.9|260.55|258.55|260.9|258.9|260.55|258.55|0
1641893180000|2022-01-11 09:26:20|260.73|258.73|260.73|258.73|260.73|258.73|260.73|258.73|0
1641893190000|2022-01-11 09:26:30|260.55|258.55|260.21|258.21|260.55|258.55|260.21|258.21|0
1641893200000|2022-01-11 09:26:40|260.38|258.38|260.38|258.38|260.38|258.38|260.38|258.38|0
1641893210000|2022-01-11 09:26:50|260.46|258.46|260.55|258.55|260.64|258.64|260.46|258.46|0
1641893220000|2022-01-11 09:27:00|260.38|258.38|260.55|258.55|260.55|258.55|260.38|258.38|0
1641893230000|2022-01-11 09:27:10|260.73|258.73|260.81|258.81|260.9|258.9|260.73|258.73|0
1641893240000|2022-01-11 09:27:20|260.9|258.9|260.9|258.9|260.9|258.9|260.73|258.73|0
1641893250000|2022-01-11 09:27:30|260.81|258.81|260.9|258.9|260.9|258.9|260.73|258.73|0
1641893260000|2022-01-11 09:27:40|260.98|258.98|260.9|258.9|260.98|258.98|260.9|258.9|0
1641893270000|2022-01-11 09:27:50|260.73|258.73|260.9|258.9|260.9|258.9|260.73|258.73|0
1641893280000|2022-01-11 09:28:00|261.07|259.07|260.9|258.9|261.07|259.07|260.9|258.9|0
1641893290000|2022-01-11 09:28:10|261.25|259.25|261.33|259.33|261.33|259.33|261.25|259.25|0
1641893300000|2022-01-11 09:28:20|261.42|259.42|261.42|259.42|261.42|259.42|261.42|259.42|0
1641893310000|2022-01-11 09:28:30|261.07|259.07|260.9|258.9|261.07|259.07|260.9|258.9|0
1641893320000|2022-01-11 09:28:40|261.07|259.07|261.07|259.07|261.16|259.16|261.07|259.07|0
1641893330000|2022-01-11 09:28:50|261.25|259.25|261.25|259.25|261.42|259.42|261.25|259.25|0
1641893340000|2022-01-11 09:29:00|261.33|259.33|261.07|259.07|261.33|259.33|261.07|259.07|0
1641893360000|2022-01-11 09:29:20|261.16|259.16|261.25|259.25|261.25|259.25|261.07|259.07|0
1641893370000|2022-01-11 09:29:30|261.07|259.07|260.9|258.9|261.07|259.07|260.9|258.9|0
1641893380000|2022-01-11 09:29:40|261.07|259.07|260.9|258.9|261.07|259.07|260.9|258.9|0
1641893390000|2022-01-11 09:29:50|260.72|258.72|260.81|258.81|260.81|258.81|260.72|258.72|0
1641893400000|2022-01-11 09:30:00|260.9|258.9|261.42|259.42|261.42|259.42|260.9|258.9|0
1641893410000|2022-01-11 09:30:10|261.25|259.25|261.07|259.07|261.25|259.25|261.07|259.07|0
1641893420000|2022-01-11 09:30:20|261.25|259.25|261.24|259.24|261.25|259.25|261.15|259.15|0
1641893430000|2022-01-11 09:30:30|261.42|259.42|261.42|259.42|261.42|259.42|261.24|259.24|0
1641893440000|2022-01-11 09:30:40|261.24|259.24|261.24|259.24|261.42|259.42|261.24|259.24|0
1641893450000|2022-01-11 09:30:50|261.42|259.42|261.59|259.59|261.59|259.59|261.42|259.42|0
1641893460000|2022-01-11 09:31:00|261.42|259.42|261.24|259.24|261.42|259.42|261.24|259.24|0
1641893470000|2022-01-11 09:31:10|261.42|259.42|261.59|259.59|261.59|259.59|261.42|259.42|0
1641893480000|2022-01-11 09:31:20|261.42|259.42|261.42|259.42|261.42|259.42|261.33|259.33|0
1641893490000|2022-01-11 09:31:30|261.5|259.5|261.59|259.59|261.59|259.59|261.5|259.5|0
1641893500000|2022-01-11 09:31:40|261.42|259.42|261.59|259.59|261.59|259.59|261.42|259.42|0
1641893510000|2022-01-11 09:31:50|261.42|259.42|261.42|259.42|261.42|259.42|261.42|259.42|0
1641893520000|2022-01-11 09:32:00|261.59|259.59|261.59|259.59|261.59|259.59|261.59|259.59|0
1641893530000|2022-01-11 09:32:10|261.77|259.77|261.76|259.76|262.11|260.11|261.76|259.76|0
1641893540000|2022-01-11 09:32:20|261.59|259.59|261.59|259.59|261.59|259.59|261.59|259.59|0
1641893550000|2022-01-11 09:32:30|261.76|259.76|261.42|259.42|261.76|259.76|261.42|259.42|0
1641893560000|2022-01-11 09:32:40|261.33|259.33|261.24|259.24|261.42|259.42|261.24|259.24|0
1641893570000|2022-01-11 09:32:50|261.07|259.07|261.07|259.07|261.07|259.07|261.07|259.07|0
1641893580000|2022-01-11 09:33:00|261.15|259.15|261.24|259.24|261.24|259.24|261.15|259.15|0
1641893590000|2022-01-11 09:33:10|261.07|259.07|261.07|259.07|261.07|259.07|261.07|259.07|0
1641893600000|2022-01-11 09:33:20|261.15|259.15|261.07|259.07|261.15|259.15|261.07|259.07|0
1641893610000|2022-01-11 09:33:30|261.24|259.24|261.76|259.76|261.76|259.76|261.24|259.24|0
1641893630000|2022-01-11 09:33:50|261.94|259.94|263.24|261.24|263.24|261.24|261.94|259.94|0
1641893640000|2022-01-11 09:34:00|263.33|261.33|263.51|261.51|263.51|261.51|263.33|261.33|0
1641893650000|2022-01-11 09:34:10|263.33|261.33|263.5|261.5|263.51|261.51|263.33|261.33|0
1641893660000|2022-01-11 09:34:20|263.33|261.33|263.33|261.33|263.33|261.33|263.33|261.33|0
1641893670000|2022-01-11 09:34:30|262.98|260.98|262.81|260.81|262.98|260.98|262.81|260.81|0
1641893680000|2022-01-11 09:34:40|262.89|260.89|262.89|260.89|262.98|260.98|262.81|260.81|0
1641893690000|2022-01-11 09:34:50|262.72|260.72|262.63|260.63|262.81|260.81|262.63|260.63|0
1641893700000|2022-01-11 09:35:00|262.46|260.46|262.46|260.46|262.63|260.63|262.46|260.46|0
1641893710000|2022-01-11 09:35:10|262.63|260.63|262.46|260.46|262.81|260.81|262.46|260.46|0
1641893720000|2022-01-11 09:35:20|262.63|260.63|262.46|260.46|262.63|260.63|262.46|260.46|0
1641893730000|2022-01-11 09:35:30|262.98|260.98|262.72|260.72|262.98|260.98|262.72|260.72|0
1641893740000|2022-01-11 09:35:40|262.98|260.98|262.63|260.63|262.98|260.98|262.63|260.63|0
1641893750000|2022-01-11 09:35:50|262.46|260.46|262.28|260.28|262.46|260.46|262.28|260.28|0
1641893760000|2022-01-11 09:36:00|262.37|260.37|262.28|260.28|262.46|260.46|262.28|260.28|0
1641893770000|2022-01-11 09:36:10|262.11|260.11|262.28|260.28|262.28|260.28|262.11|260.11|0
1641893780000|2022-01-11 09:36:20|262.11|260.11|262.46|260.46|262.46|260.46|262.11|260.11|0
1641893790000|2022-01-11 09:36:30|262.63|260.63|262.63|260.63|262.63|260.63|262.63|260.63|0
1641893800000|2022-01-11 09:36:40|262.81|260.81|262.98|260.98|262.98|260.98|262.81|260.81|0
1641893810000|2022-01-11 09:36:50|263.5|261.5|264.2|262.2|264.2|262.2|263.5|261.5|0
1641893820000|2022-01-11 09:37:00|264.03|262.03|263.85|261.85|264.03|262.03|263.85|261.85|0
1641893830000|2022-01-11 09:37:10|264.2|262.2|264.2|262.2|264.37|262.37|264.02|262.02|0
1641893840000|2022-01-11 09:37:20|264.02|262.02|264.02|262.02|264.02|262.02|263.85|261.85|0
1641893850000|2022-01-11 09:37:30|263.85|261.85|263.85|261.85|263.93|261.93|263.85|261.85|0
1641893860000|2022-01-11 09:37:40|263.93|261.93|263.93|261.93|263.93|261.93|263.93|261.93|0
1641893870000|2022-01-11 09:37:50|264.02|262.02|264.02|262.02|264.2|262.2|264.02|262.02|0
1641893880000|2022-01-11 09:38:00|263.85|261.85|263.85|261.85|264.02|262.02|263.85|261.85|0
1641893890000|2022-01-11 09:38:10|264.02|262.02|263.93|261.93|264.02|262.02|263.93|261.93|0
1641893900000|2022-01-11 09:38:20|263.85|261.85|264.02|262.02|264.02|262.02|263.85|261.85|0
1641893910000|2022-01-11 09:38:30|263.85|261.85|263.85|261.85|263.85|261.85|263.76|261.76|0
1641893930000|2022-01-11 09:38:50|263.68|261.68|263.68|261.68|263.85|261.85|263.68|261.68|0
1641893940000|2022-01-11 09:39:00|263.85|261.85|264.02|262.02|264.2|262.2|263.85|261.85|0
1641893950000|2022-01-11 09:39:10|264.2|262.2|267.1|265.1|267.1|265.1|264.2|262.2|0
1641893960000|2022-01-11 09:39:20|267.27|265.27|267.1|265.1|267.27|265.27|267.1|265.1|0
1641893970000|2022-01-11 09:39:30|267.27|265.27|265|263|267.45|265.45|265|263|0
1641893980000|2022-01-11 09:39:40|265.18|263.18|265.35|263.35|265.35|263.35|265.18|263.18|0
1641893990000|2022-01-11 09:39:50|265.18|263.18|265.18|263.18|265.18|263.18|265.18|263.18|0
1641894000000|2022-01-11 09:40:00|265|263|264.83|262.83|265|263|264.83|262.83|0
1641894010000|2022-01-11 09:40:10|265|263|264.83|262.83|265|263|264.83|262.83|0
1641894020000|2022-01-11 09:40:20|264.91|262.91|265|263|265|263|264.83|262.83|0
1641894030000|2022-01-11 09:40:30|264.91|262.91|265.18|263.18|265.18|263.18|264.91|262.91|0
1641894040000|2022-01-11 09:40:40|265.09|263.09|265|263|265.18|263.18|264.83|262.83|0
1641894050000|2022-01-11 09:40:50|264.83|262.83|264.65|262.65|264.83|262.83|264.65|262.65|0
1641894060000|2022-01-11 09:41:00|264.83|262.83|264.65|262.65|264.83|262.83|264.65|262.65|0
1641894070000|2022-01-11 09:41:10|264.83|262.83|264.48|262.48|264.83|262.83|264.48|262.48|0
1641894080000|2022-01-11 09:41:20|264.31|262.31|264.31|262.31|264.48|262.48|264.31|262.31|0
1641894090000|2022-01-11 09:41:30|264.48|262.48|264.48|262.48|264.48|262.48|264.48|262.48|0
1641894100000|2022-01-11 09:41:40|264.65|262.65|264.65|262.65|264.65|262.65|264.65|262.65|0
1641894110000|2022-01-11 09:41:50|264.48|262.48|264.48|262.48|264.48|262.48|264.48|262.48|0
1641894120000|2022-01-11 09:42:00|264.31|262.31|264.31|262.31|264.31|262.31|264.31|262.31|0
1641894130000|2022-01-11 09:42:10|264.65|262.65|264.65|262.65|265|263|264.65|262.65|0
1641894140000|2022-01-11 09:42:20|264.83|262.83|264.65|262.65|264.83|262.83|264.65|262.65|0
1641894150000|2022-01-11 09:42:30|264.48|262.48|264.48|262.48|264.48|262.48|264.48|262.48|0
1641894160000|2022-01-11 09:42:40|264.65|262.65|264.56|262.56|264.65|262.65|264.56|262.56|0
1641894170000|2022-01-11 09:42:50|264.48|262.48|264.65|262.65|264.65|262.65|264.48|262.48|0
1641894180000|2022-01-11 09:43:00|264.48|262.48|264.3|262.3|264.65|262.65|264.3|262.3|0
1641894190000|2022-01-11 09:43:10|264.48|262.48|265|263|265|263|264.48|262.48|0
1641894200000|2022-01-11 09:43:20|265.17|263.17|265|263|265.17|263.17|265|263|0
1641894210000|2022-01-11 09:43:30|265.08|263.08|265|263|265.08|263.08|265|263|0
1641894220000|2022-01-11 09:43:40|264.83|262.83|264.91|262.91|265|263|264.83|262.83|0
1641894230000|2022-01-11 09:43:50|264.83|262.83|264.65|262.65|264.83|262.83|264.65|262.65|0
1641894240000|2022-01-11 09:44:00|264.83|262.83|264.65|262.65|264.83|262.83|264.65|262.65|0
1641894250000|2022-01-11 09:44:10|264.74|262.74|264.83|262.83|265|263|264.74|262.74|0
1641894260000|2022-01-11 09:44:20|264.65|262.65|264.73|262.73|264.83|262.83|264.65|262.65|0
1641894270000|2022-01-11 09:44:30|264.65|262.65|264.83|262.83|264.83|262.83|264.65|262.65|0
1641894280000|2022-01-11 09:44:40|265|263|265.17|263.17|265.17|263.17|265|263|0
1641894290000|2022-01-11 09:44:50|265.35|263.35|265.52|263.52|265.7|263.7|265.35|263.35|0
1641894300000|2022-01-11 09:45:00|265.35|263.35|265.08|263.08|265.35|263.35|265.08|263.08|0
1641894310000|2022-01-11 09:45:10|265.17|263.17|265.35|263.35|265.35|263.35|265.17|263.17|0
1641894320000|2022-01-11 09:45:20|265.17|263.17|264.82|262.82|265.17|263.17|264.82|262.82|0
1641894330000|2022-01-11 09:45:30|265|263|265.17|263.17|265.17|263.17|265|263|0
1641894340000|2022-01-11 09:45:40|265.35|263.35|265.17|263.17|265.35|263.35|265.17|263.17|0
1641894350000|2022-01-11 09:45:50|265|263|265.17|263.17|265.17|263.17|265|263|0
1641894360000|2022-01-11 09:46:00|265.35|263.35|265.6|263.6|265.6|263.6|265.35|263.35|0
1641894370000|2022-01-11 09:46:10|265.7|263.7|265.52|263.52|265.7|263.7|265.52|263.52|0
1641894380000|2022-01-11 09:46:20|265.7|263.7|265.52|263.52|265.7|263.7|265.52|263.52|0
1641894390000|2022-01-11 09:46:30|265.35|263.35|265.43|263.43|265.52|263.52|265.35|263.35|0
1641894400000|2022-01-11 09:46:40|265.52|263.52|265.69|263.69|265.69|263.69|265.52|263.52|0
1641894410000|2022-01-11 09:46:50|265.52|263.52|265.6|263.6|265.69|263.69|265.52|263.52|0
1641894420000|2022-01-11 09:47:00|265.52|263.52|265.35|263.35|265.52|263.52|265.35|263.35|0
1641894430000|2022-01-11 09:47:10|265.52|263.52|265.69|263.69|265.87|263.87|265.52|263.52|0
1641894440000|2022-01-11 09:47:20|265.52|263.52|265.6|263.6|265.69|263.69|265.52|263.52|0
1641894450000|2022-01-11 09:47:30|265.69|263.69|265.69|263.69|265.69|263.69|265.69|263.69|0
1641894460000|2022-01-11 09:47:40|265.52|263.52|265.6|263.6|265.6|263.6|265.52|263.52|0
1641894470000|2022-01-11 09:47:50|265.52|263.52|265.52|263.52|265.69|263.69|265.52|263.52|0
1641894480000|2022-01-11 09:48:00|265.35|263.35|265.52|263.52|265.52|263.52|265.35|263.35|0
1641894490000|2022-01-11 09:48:10|265.69|263.69|265.69|263.69|265.69|263.69|265.52|263.52|0
1641894500000|2022-01-11 09:48:20|265.87|263.87|265.69|263.69|265.87|263.87|265.69|263.69|0
1641894510000|2022-01-11 09:48:30|265.52|263.52|265.69|263.69|265.69|263.69|265.52|263.52|0
1641894530000|2022-01-11 09:48:50|265.87|263.87|265.87|263.87|265.87|263.87|265.87|263.87|0
1641894540000|2022-01-11 09:49:00|266.57|264.57|266.57|264.57|266.74|264.74|266.57|264.57|0
1641894550000|2022-01-11 09:49:10|266.91|264.91|267.09|265.09|267.09|265.09|266.91|264.91|0
1641894560000|2022-01-11 09:49:20|266.91|264.91|266.91|264.91|266.91|264.91|266.91|264.91|0
1641894570000|2022-01-11 09:49:30|267.09|265.09|266.74|264.74|267.09|265.09|266.74|264.74|0
1641894580000|2022-01-11 09:49:40|266.91|264.91|266.74|264.74|266.91|264.91|266.74|264.74|0
1641894590000|2022-01-11 09:49:50|266.56|264.56|266.65|264.65|266.65|264.65|266.56|264.56|0
1641894600000|2022-01-11 09:50:00|266.56|264.56|266.39|264.39|266.56|264.56|266.39|264.39|0
1641894610000|2022-01-11 09:50:10|266.56|264.56|266.39|264.39|266.56|264.56|266.39|264.39|0
1641894620000|2022-01-11 09:50:20|266.56|264.56|266.22|264.22|266.56|264.56|266.22|264.22|0
1641894630000|2022-01-11 09:50:30|266.39|264.39|266.39|264.39|266.39|264.39|266.22|264.22|0
1641894650000|2022-01-11 09:50:50|266.21|264.21|266.21|264.21|266.21|264.21|266.21|264.21|0
1641894660000|2022-01-11 09:51:00|266.39|264.39|266.39|264.39|266.56|264.56|266.39|264.39|0
1641894670000|2022-01-11 09:51:10|266.47|264.47|266.56|264.56|266.56|264.56|266.47|264.47|0
1641894680000|2022-01-11 09:51:20|266.39|264.39|266.39|264.39|266.39|264.39|266.39|264.39|0
1641894700000|2022-01-11 09:51:40|266.3|264.3|266.56|264.56|266.56|264.56|266.3|264.3|0
1641894710000|2022-01-11 09:51:50|266.39|264.39|266.74|264.74|266.74|264.74|266.39|264.39|0
1641894720000|2022-01-11 09:52:00|266.82|264.82|266.82|264.82|266.82|264.82|266.82|264.82|0
1641894730000|2022-01-11 09:52:10|266.91|264.91|266.74|264.74|266.91|264.91|266.74|264.74|0
1641894750000|2022-01-11 09:52:30|266.56|264.56|266.74|264.74|266.74|264.74|266.56|264.56|0
1641894760000|2022-01-11 09:52:40|266.56|264.56|266.74|264.74|266.74|264.74|266.56|264.56|0
1641894770000|2022-01-11 09:52:50|266.91|264.91|266.91|264.91|266.91|264.91|266.91|264.91|0
1641894780000|2022-01-11 09:53:00|266.82|264.82|266.74|264.74|266.82|264.82|266.74|264.74|0
1641894790000|2022-01-11 09:53:10|266.91|264.91|266.91|264.91|266.91|264.91|266.91|264.91|0
1641894800000|2022-01-11 09:53:20|266.74|264.74|266.74|264.74|266.74|264.74|266.74|264.74|0
1641894820000|2022-01-11 09:53:40|266.65|264.65|266.39|264.39|266.65|264.65|266.39|264.39|0
1641894840000|2022-01-11 09:54:00|266.3|264.3|266.04|264.04|266.3|264.3|266.04|264.04|0
1641894850000|2022-01-11 09:54:10|266.21|264.21|266.04|264.04|266.21|264.21|266.04|264.04|0
1641894860000|2022-01-11 09:54:20|265.86|263.86|265.86|263.86|266.04|264.04|265.86|263.86|0
1641894880000|2022-01-11 09:54:40|266.04|264.04|265.86|263.86|266.04|264.04|265.86|263.86|0
1641894890000|2022-01-11 09:54:50|266.04|264.04|266.21|264.21|266.21|264.21|266.04|264.04|0
1641894900000|2022-01-11 09:55:00|266.39|264.39|266.21|264.21|266.39|264.39|266.21|264.21|0
1641894910000|2022-01-11 09:55:10|266.39|264.39|266.39|264.39|266.39|264.39|266.39|264.39|0
1641894930000|2022-01-11 09:55:30|266.21|264.21|265.7|263.7|266.21|264.21|265.7|263.7|0
1641894940000|2022-01-11 09:55:40|265.53|263.53|265.7|263.7|265.7|263.7|265.53|263.53|0
1641894950000|2022-01-11 09:55:50|265.53|263.53|265.88|263.88|266.05|264.05|265.53|263.53|0
1641894960000|2022-01-11 09:56:00|265.7|263.7|265.88|263.88|266.05|264.05|265.7|263.7|0
1641894980000|2022-01-11 09:56:20|265.79|263.79|265.7|263.7|265.79|263.79|265.7|263.7|0
1641894990000|2022-01-11 09:56:30|265.18|263.18|265.18|263.18|265.18|263.18|265.18|263.18|0
1641895000000|2022-01-11 09:56:40|265|263|265|263|265|263|265|263|0
1641895010000|2022-01-11 09:56:50|264.83|262.83|263.96|261.96|264.83|262.83|263.96|261.96|0
1641895020000|2022-01-11 09:57:00|264.13|262.13|263.61|261.61|264.13|262.13|263.61|261.61|0
1641895030000|2022-01-11 09:57:10|263.96|261.96|264.91|262.91|264.91|262.91|263.96|261.96|0
1641895040000|2022-01-11 09:57:20|265|263|264.83|262.83|265|263|264.74|262.74|0
1641895050000|2022-01-11 09:57:30|264.65|262.65|264.48|262.48|264.65|262.65|264.48|262.48|0
1641895060000|2022-01-11 09:57:40|264.31|262.31|264.31|262.31|264.31|262.31|264.13|262.13|0
1641895070000|2022-01-11 09:57:50|264.13|262.13|264.13|262.13|264.31|262.31|264.13|262.13|0
1641895080000|2022-01-11 09:58:00|264.21|262.21|264.31|262.31|264.31|262.31|264.21|262.21|0
1641895090000|2022-01-11 09:58:10|263.96|261.96|263.87|261.87|263.96|261.96|263.78|261.78|0
1641895100000|2022-01-11 09:58:20|263.78|261.78|263.87|261.87|263.87|261.87|263.78|261.78|0
1641895110000|2022-01-11 09:58:30|263.78|261.78|263.96|261.96|263.96|261.96|263.78|261.78|0
1641895120000|2022-01-11 09:58:40|263.87|261.87|263.96|261.96|263.96|261.96|263.87|261.87|0
1641895130000|2022-01-11 09:58:50|264.3|262.3|264.3|262.3|264.3|262.3|264.3|262.3|0
1641895140000|2022-01-11 09:59:00|264.48|262.48|264.56|262.56|264.56|262.56|264.3|262.3|0
1641895150000|2022-01-11 09:59:10|264.48|262.48|264.65|262.65|264.65|262.65|264.48|262.48|0
1641895160000|2022-01-11 09:59:20|264.83|262.83|264.83|262.83|264.83|262.83|264.65|262.65|0
1641895170000|2022-01-11 09:59:30|264.65|262.65|264.3|262.3|264.65|262.65|264.3|262.3|0
1641895180000|2022-01-11 09:59:40|264.13|262.13|264.13|262.13|264.13|262.13|263.96|261.96|0
1641895200000|2022-01-11 10:00:00|264.48|262.48|264.13|262.13|264.48|262.48|264.13|262.13|0
1641895210000|2022-01-11 10:00:10|263.96|261.96|264.65|262.65|264.65|262.65|263.96|261.96|0
1641895220000|2022-01-11 10:00:20|263.96|261.96|263.96|261.96|263.96|261.96|263.96|261.96|0
1641895230000|2022-01-11 10:00:30|263.78|261.78|263.61|261.61|263.78|261.78|263.61|261.61|0
1641895240000|2022-01-11 10:00:40|263.69|261.69|263.61|261.61|263.69|261.69|263.61|261.61|0
1641895250000|2022-01-11 10:00:50|263.78|261.78|263.61|261.61|263.78|261.78|263.61|261.61|0
1641895260000|2022-01-11 10:01:00|263.78|261.78|263.61|261.61|263.78|261.78|263.61|261.61|0
1641895270000|2022-01-11 10:01:10|263.69|261.69|263.78|261.78|263.78|261.78|263.69|261.69|0
1641895280000|2022-01-11 10:01:20|263.43|261.43|263.43|261.43|263.43|261.43|263.26|261.26|0
1641895290000|2022-01-11 10:01:30|263.26|261.26|263.61|261.61|263.78|261.78|263.26|261.26|0
1641895300000|2022-01-11 10:01:40|263.43|261.43|263.43|261.43|263.43|261.43|263.43|261.43|0
1641895310000|2022-01-11 10:01:50|263.61|261.61|263.61|261.61|263.61|261.61|263.61|261.61|0
1641895320000|2022-01-11 10:02:00|263.78|261.78|263.95|261.95|263.95|261.95|263.78|261.78|0
1641895330000|2022-01-11 10:02:10|263.78|261.78|263.95|261.95|263.95|261.95|263.78|261.78|0
1641895340000|2022-01-11 10:02:20|263.69|261.69|263.95|261.95|263.95|261.95|263.61|261.61|0
1641895350000|2022-01-11 10:02:30|263.78|261.78|263.78|261.78|263.95|261.95|263.78|261.78|0
1641895360000|2022-01-11 10:02:40|263.95|261.95|263.78|261.78|263.95|261.95|263.78|261.78|0
1641895370000|2022-01-11 10:02:50|264.3|262.3|264.48|262.48|264.48|262.48|264.3|262.3|0
1641895380000|2022-01-11 10:03:00|264.3|262.3|264.48|262.48|264.48|262.48|264.3|262.3|0
1641895390000|2022-01-11 10:03:10|264.65|262.65|264.65|262.65|264.65|262.65|264.65|262.65|0
1641895400000|2022-01-11 10:03:20|264.48|262.48|264.48|262.48|264.65|262.65|264.48|262.48|0
1641895410000|2022-01-11 10:03:30|264.65|262.65|264.82|262.82|264.82|262.82|264.65|262.65|0
1641895430000|2022-01-11 10:03:50|264.65|262.65|264.91|262.91|264.91|262.91|264.65|262.65|0
1641895440000|2022-01-11 10:04:00|265|263|265|263|265|263|265|263|0
1641895450000|2022-01-11 10:04:10|265.17|263.17|265.17|263.17|265.17|263.17|265|263|0
1641895460000|2022-01-11 10:04:20|265.35|263.35|265.52|263.52|265.61|263.61|265.35|263.35|0
1641895470000|2022-01-11 10:04:30|265.7|263.7|265.52|263.52|265.7|263.7|265.52|263.52|0
1641895480000|2022-01-11 10:04:40|265.35|263.35|265.52|263.52|265.52|263.52|265.35|263.35|0
1641895490000|2022-01-11 10:04:50|265.6|263.6|265.7|263.7|265.7|263.7|265.6|263.6|0
1641895500000|2022-01-11 10:05:00|265.52|263.52|265.52|263.52|265.52|263.52|265.52|263.52|0
1641895510000|2022-01-11 10:05:10|265.7|263.7|265.87|263.87|265.87|263.87|265.7|263.7|0
1641895520000|2022-01-11 10:05:20|266.04|264.04|266.22|264.22|266.22|264.22|266.04|264.04|0
1641895530000|2022-01-11 10:05:30|266.57|264.57|266.65|264.65|266.74|264.74|266.57|264.57|0
1641895540000|2022-01-11 10:05:40|266.57|264.57|266.74|264.74|266.74|264.74|266.57|264.57|0
1641895550000|2022-01-11 10:05:50|266.57|264.57|266.57|264.57|266.57|264.57|266.57|264.57|0
1641895560000|2022-01-11 10:06:00|266.39|264.39|266.65|264.65|266.65|264.65|266.39|264.39|0
1641895570000|2022-01-11 10:06:10|266.74|264.74|267.27|265.27|267.44|265.44|266.74|264.74|0
1641895580000|2022-01-11 10:06:20|267.44|265.44|267.09|265.09|267.44|265.44|267.09|265.09|0
1641895590000|2022-01-11 10:06:30|266.92|264.92|266.92|264.92|267.09|265.09|266.92|264.92|0
1641895600000|2022-01-11 10:06:40|266.74|264.74|266.92|264.92|266.92|264.92|266.74|264.74|0
1641895610000|2022-01-11 10:06:50|266.74|264.74|266.74|264.74|266.74|264.74|266.74|264.74|0
1641895620000|2022-01-11 10:07:00|266.57|264.57|266.65|264.65|266.65|264.65|266.57|264.57|0
1641895630000|2022-01-11 10:07:10|266.57|264.57|266.48|264.48|266.65|264.65|266.48|264.48|0
1641895640000|2022-01-11 10:07:20|266.57|264.57|266.22|264.22|266.57|264.57|266.22|264.22|0
1641895650000|2022-01-11 10:07:30|266.04|264.04|265.87|263.87|266.04|264.04|265.87|263.87|0
1641895660000|2022-01-11 10:07:40|265.69|263.69|265.69|263.69|265.78|263.78|265.69|263.69|0
1641895670000|2022-01-11 10:07:50|265.87|263.87|266.04|264.04|266.04|264.04|265.69|263.69|0
1641895680000|2022-01-11 10:08:00|265.95|263.95|265.87|263.87|265.95|263.95|265.87|263.87|0
1641895690000|2022-01-11 10:08:10|265.52|263.52|265.34|263.34|265.52|263.52|265.34|263.34|0
1641895700000|2022-01-11 10:08:20|265.43|263.43|265.34|263.34|265.43|263.43|265.34|263.34|0
1641895710000|2022-01-11 10:08:30|265.17|263.17|265.17|263.17|265.25|263.25|265.17|263.17|0
1641895720000|2022-01-11 10:08:40|265.25|263.25|265.34|263.34|265.34|263.34|265.25|263.25|0
1641895730000|2022-01-11 10:08:50|265.87|263.87|266.04|264.04|266.04|264.04|265.87|263.87|0
1641895740000|2022-01-11 10:09:00|266.13|264.13|266.04|264.04|266.13|264.13|266.04|264.04|0
1641895750000|2022-01-11 10:09:10|266.13|264.13|266.22|264.22|266.22|264.22|266.04|264.04|0
1641895760000|2022-01-11 10:09:20|266.04|264.04|266.04|264.04|266.13|264.13|266.04|264.04|0
1641895780000|2022-01-11 10:09:40|265.69|263.69|265.52|263.52|265.69|263.69|265.52|263.52|0
1641895800000|2022-01-11 10:10:00|265.17|263.17|264.99|262.99|265.17|263.17|264.99|262.99|0
1641895810000|2022-01-11 10:10:10|265.08|263.08|264.99|262.99|265.17|263.17|264.99|262.99|0
1641895820000|2022-01-11 10:10:20|264.9|262.9|264.73|262.73|264.9|262.9|264.64|262.64|0
1641895830000|2022-01-11 10:10:30|264.82|262.82|264.99|262.99|264.99|262.99|264.82|262.82|0
1641895840000|2022-01-11 10:10:40|265.17|263.17|265.43|263.43|265.43|263.43|265.17|263.17|0
1641895850000|2022-01-11 10:10:50|265.34|263.34|265.34|263.34|265.34|263.34|265.17|263.17|0
1641895860000|2022-01-11 10:11:00|265.17|263.17|265.08|263.08|265.17|263.17|265.08|263.08|0
1641895870000|2022-01-11 10:11:10|264.99|262.99|264.99|262.99|264.99|262.99|264.99|262.99|0
1641895880000|2022-01-11 10:11:20|264.82|262.82|264.9|262.9|264.9|262.9|264.82|262.82|0
1641895890000|2022-01-11 10:11:30|264.64|262.64|264.64|262.64|264.64|262.64|264.47|262.47|0
1641895900000|2022-01-11 10:11:40|264.82|262.82|264.82|262.82|264.82|262.82|264.82|262.82|0
1641895910000|2022-01-11 10:11:50|264.64|262.64|264.99|262.99|264.99|262.99|264.64|262.64|0
1641895920000|2022-01-11 10:12:00|264.9|262.9|265.17|263.17|265.25|263.25|264.9|262.9|0
1641895930000|2022-01-11 10:12:10|265.08|263.08|264.99|262.99|265.08|263.08|264.99|262.99|0
1641895940000|2022-01-11 10:12:20|264.73|262.73|264.64|262.64|264.73|262.73|264.64|262.64|0
1641895950000|2022-01-11 10:12:30|264.47|262.47|264.82|262.82|265.08|263.08|264.47|262.47|0
1641895960000|2022-01-11 10:12:40|264.64|262.64|264.64|262.64|264.64|262.64|264.64|262.64|0
1641895970000|2022-01-11 10:12:50|264.47|262.47|264.47|262.47|264.47|262.47|264.47|262.47|0
1641895980000|2022-01-11 10:13:00|264.55|262.55|264.47|262.47|264.55|262.55|264.47|262.47|0
1641895990000|2022-01-11 10:13:10|264.55|262.55|264.64|262.64|264.64|262.64|264.55|262.55|0
1641896000000|2022-01-11 10:13:20|264.47|262.47|264.64|262.64|264.64|262.64|264.47|262.47|0
1641896010000|2022-01-11 10:13:30|264.47|262.47|264.64|262.64|264.64|262.64|264.47|262.47|0
1641896020000|2022-01-11 10:13:40|264.82|262.82|264.64|262.64|264.9|262.9|264.64|262.64|0
1641896030000|2022-01-11 10:13:50|264.82|262.82|264.64|262.64|264.82|262.82|264.64|262.64|0
1641896040000|2022-01-11 10:14:00|264.47|262.47|264.29|262.29|264.47|262.47|264.29|262.29|0
1641896050000|2022-01-11 10:14:10|264.12|262.12|263.95|261.95|264.29|262.29|263.95|261.95|0
1641896060000|2022-01-11 10:14:20|263.85|261.85|263.95|261.95|263.95|261.95|263.85|261.85|0
1641896070000|2022-01-11 10:14:30|264.12|262.12|263.94|261.94|264.12|262.12|263.94|261.94|0
1641896080000|2022-01-11 10:14:40|264.12|262.12|264.12|262.12|264.12|262.12|264.12|262.12|0
1641896090000|2022-01-11 10:14:50|264.29|262.29|264.55|262.55|264.55|262.55|264.29|262.29|0
1641896100000|2022-01-11 10:15:00|264.47|262.47|263.94|261.94|264.47|262.47|263.94|261.94|0
1641896110000|2022-01-11 10:15:10|264.03|262.03|264.12|262.12|264.12|262.12|264.03|262.03|0
1641896120000|2022-01-11 10:15:20|264.29|262.29|264.2|262.2|264.29|262.29|264.2|262.2|0
1641896130000|2022-01-11 10:15:30|264.47|262.47|264.47|262.47|264.47|262.47|264.47|262.47|0
1641896140000|2022-01-11 10:15:40|264.64|262.64|264.55|262.55|264.64|262.64|264.55|262.55|0
1641896150000|2022-01-11 10:15:50|264.47|262.47|264.12|262.12|264.47|262.47|264.12|262.12|0
1641896160000|2022-01-11 10:16:00|263.94|261.94|264.03|262.03|264.03|262.03|263.85|261.85|0
1641896170000|2022-01-11 10:16:10|264.2|262.2|264.55|262.55|264.64|262.64|264.2|262.2|0
1641896180000|2022-01-11 10:16:20|264.64|262.64|264.47|262.47|264.64|262.64|264.47|262.47|0
1641896190000|2022-01-11 10:16:30|264.64|262.64|264.64|262.64|264.81|262.81|264.64|262.64|0
1641896200000|2022-01-11 10:16:40|264.47|262.47|264.2|262.2|264.47|262.47|264.2|262.2|0
1641896210000|2022-01-11 10:16:50|263.85|261.85|263.94|261.94|264.03|262.03|263.85|261.85|0
1641896220000|2022-01-11 10:17:00|263.77|261.77|263.6|261.6|263.77|261.77|263.6|261.6|0
1641896230000|2022-01-11 10:17:10|263.42|261.42|263.59|261.59|263.6|261.6|263.42|261.42|0
1641896240000|2022-01-11 10:17:20|263.77|261.77|263.59|261.59|263.77|261.77|263.59|261.59|0
1641896250000|2022-01-11 10:17:30|263.42|261.42|263.42|261.42|263.42|261.42|263.42|261.42|0
1641896260000|2022-01-11 10:17:40|263.77|261.77|263.94|261.94|263.94|261.94|263.77|261.77|0
1641896270000|2022-01-11 10:17:50|264.29|262.29|263.94|261.94|264.29|262.29|263.94|261.94|0
1641896280000|2022-01-11 10:18:00|264.03|262.03|264.03|262.03|264.03|262.03|264.03|262.03|0
1641896290000|2022-01-11 10:18:10|264.12|262.12|263.85|261.85|264.12|262.12|263.85|261.85|0
1641896300000|2022-01-11 10:18:20|263.77|261.77|263.77|261.77|263.94|261.94|263.77|261.77|0
1641896310000|2022-01-11 10:18:30|263.85|261.85|263.94|261.94|263.94|261.94|263.85|261.85|0
1641896320000|2022-01-11 10:18:40|264.12|262.12|264.12|262.12|264.12|262.12|264.12|262.12|0
1641896330000|2022-01-11 10:18:50|264.55|262.55|264.64|262.64|264.64|262.64|264.46|262.46|0
1641896340000|2022-01-11 10:19:00|264.46|262.46|264.64|262.64|264.64|262.64|264.46|262.46|0
1641896350000|2022-01-11 10:19:10|264.55|262.55|264.64|262.64|264.64|262.64|264.46|262.46|0
1641896360000|2022-01-11 10:19:20|264.81|262.81|264.81|262.81|264.81|262.81|264.81|262.81|0
1641896370000|2022-01-11 10:19:30|264.64|262.64|264.55|262.55|264.64|262.64|264.46|262.46|0
1641896380000|2022-01-11 10:19:40|264.46|262.46|264.46|262.46|264.64|262.64|264.46|262.46|0
1641896400000|2022-01-11 10:20:00|264.64|262.64|264.64|262.64|264.64|262.64|264.64|262.64|0
1641896410000|2022-01-11 10:20:10|264.81|262.81|264.64|262.64|264.81|262.81|264.64|262.64|0
1641896420000|2022-01-11 10:20:20|264.29|262.29|264.29|262.29|264.29|262.29|264.11|262.11|0
1641896430000|2022-01-11 10:20:30|264.11|262.11|263.94|261.94|264.11|262.11|263.94|261.94|0
1641896440000|2022-01-11 10:20:40|263.77|261.77|263.07|261.07|263.77|261.77|263.07|261.07|0
1641896450000|2022-01-11 10:20:50|262.98|260.98|263.07|261.07|263.07|261.07|262.98|260.98|0
1641896460000|2022-01-11 10:21:00|263.24|261.24|263.07|261.07|263.24|261.24|263.07|261.07|0
1641896470000|2022-01-11 10:21:10|262.9|260.9|262.9|260.9|262.98|260.98|262.9|260.9|0
1641896480000|2022-01-11 10:21:20|263.24|261.24|263.42|261.42|263.42|261.42|263.07|261.07|0
1641896490000|2022-01-11 10:21:30|263.07|261.07|262.55|260.55|263.07|261.07|262.55|260.55|0
1641896500000|2022-01-11 10:21:40|262.38|260.38|262.2|260.2|262.46|260.46|262.2|260.2|0
1641896510000|2022-01-11 10:21:50|262.55|260.55|262.55|260.55|262.55|260.55|262.55|260.55|0
1641896520000|2022-01-11 10:22:00|262.38|260.38|262.9|260.9|262.9|260.9|262.38|260.38|0
1641896530000|2022-01-11 10:22:10|263.07|261.07|263.15|261.15|263.15|261.15|263.07|261.07|0
1641896540000|2022-01-11 10:22:20|263.07|261.07|263.07|261.07|263.07|261.07|262.98|260.98|0
1641896550000|2022-01-11 10:22:30|263.24|261.24|263.24|261.24|263.42|261.42|263.24|261.24|0
1641896560000|2022-01-11 10:22:40|263.07|261.07|262.9|260.9|263.07|261.07|262.72|260.72|0
1641896570000|2022-01-11 10:22:50|262.98|260.98|263.15|261.15|263.15|261.15|262.9|260.9|0
1641896580000|2022-01-11 10:23:00|263.24|261.24|263.42|261.42|263.42|261.42|263.24|261.24|0
1641896590000|2022-01-11 10:23:10|263.24|261.24|263.15|261.15|263.24|261.24|263.15|261.15|0
1641896600000|2022-01-11 10:23:20|263.24|261.24|263.33|261.33|263.33|261.33|263.24|261.24|0
1641896610000|2022-01-11 10:23:30|263.42|261.42|263.59|261.59|263.59|261.59|263.42|261.42|0
1641896620000|2022-01-11 10:23:40|263.42|261.42|263.42|261.42|263.42|261.42|263.42|261.42|0
1641896630000|2022-01-11 10:23:50|263.24|261.24|263.24|261.24|263.24|261.24|263.24|261.24|0
1641896640000|2022-01-11 10:24:00|263.42|261.42|263.07|261.07|263.42|261.42|263.07|261.07|0
1641896650000|2022-01-11 10:24:10|262.98|260.98|263.15|261.15|263.15|261.15|262.98|260.98|0
1641896660000|2022-01-11 10:24:20|262.89|260.89|263.07|261.07|263.07|261.07|262.89|260.89|0
1641896670000|2022-01-11 10:24:30|262.89|260.89|263.07|261.07|263.07|261.07|262.89|260.89|0
1641896680000|2022-01-11 10:24:40|263.24|261.24|263.15|261.15|263.42|261.42|263.15|261.15|0
1641896690000|2022-01-11 10:24:50|263.24|261.24|263.33|261.33|263.42|261.42|263.24|261.24|0
1641896700000|2022-01-11 10:25:00|263.42|261.42|263.24|261.24|263.59|261.59|263.24|261.24|0
1641896710000|2022-01-11 10:25:10|263.15|261.15|263.15|261.15|263.15|261.15|262.89|260.89|0
1641896720000|2022-01-11 10:25:20|263.24|261.24|263.42|261.42|263.42|261.42|263.07|261.07|0
1641896730000|2022-01-11 10:25:30|263.59|261.59|263.24|261.24|263.59|261.59|263.24|261.24|0
1641896740000|2022-01-11 10:25:40|263.41|261.41|263.59|261.59|263.59|261.59|263.24|261.24|0
1641896750000|2022-01-11 10:25:50|263.76|261.76|263.41|261.41|263.76|261.76|263.41|261.41|0
1641896760000|2022-01-11 10:26:00|263.59|261.59|263.94|261.94|263.94|261.94|263.59|261.59|0
1641896770000|2022-01-11 10:26:10|264.11|262.11|264.11|262.11|264.11|262.11|264.11|262.11|0
1641896780000|2022-01-11 10:26:20|263.94|261.94|263.94|261.94|264.11|262.11|263.94|261.94|0
1641896790000|2022-01-11 10:26:30|263.76|261.76|263.94|261.94|263.94|261.94|263.76|261.76|0
1641896800000|2022-01-11 10:26:40|264.11|262.11|264.11|262.11|264.11|262.11|263.94|261.94|0
1641896810000|2022-01-11 10:26:50|264.02|262.02|264.11|262.11|264.11|262.11|263.94|261.94|0
1641896820000|2022-01-11 10:27:00|264.19|262.19|264.11|262.11|264.19|262.19|264.02|262.02|0
1641896830000|2022-01-11 10:27:10|264.02|262.02|263.5|261.5|264.02|262.02|263.5|261.5|0
1641896840000|2022-01-11 10:27:20|263.41|261.41|263.67|261.67|263.76|261.76|263.41|261.41|0
1641896850000|2022-01-11 10:27:30|263.59|261.59|263.76|261.76|263.76|261.76|263.59|261.59|0
1641896860000|2022-01-11 10:27:40|263.59|261.59|263.59|261.59|263.59|261.59|263.59|261.59|0
1641896870000|2022-01-11 10:27:50|263.67|261.67|263.76|261.76|263.76|261.76|263.59|261.59|0
1641896880000|2022-01-11 10:28:00|263.67|261.67|263.67|261.67|263.67|261.67|263.67|261.67|0
1641896890000|2022-01-11 10:28:10|263.76|261.76|263.76|261.76|263.76|261.76|263.67|261.67|0
1641896900000|2022-01-11 10:28:20|263.67|261.67|263.59|261.59|263.76|261.76|263.59|261.59|0
1641896910000|2022-01-11 10:28:30|263.67|261.67|263.67|261.67|263.67|261.67|263.67|261.67|0
1641896920000|2022-01-11 10:28:40|263.59|261.59|263.59|261.59|263.84|261.84|263.59|261.59|0
1641896930000|2022-01-11 10:28:50|263.41|261.41|263.41|261.41|263.41|261.41|263.41|261.41|0
1641896940000|2022-01-11 10:29:00|263.5|261.5|263.41|261.41|263.5|261.5|263.41|261.41|0
1641896950000|2022-01-11 10:29:10|263.24|261.24|263.24|261.24|263.24|261.24|263.24|261.24|0
1641896960000|2022-01-11 10:29:20|263.06|261.06|263.06|261.06|263.06|261.06|262.89|260.89|0
1641896980000|2022-01-11 10:29:40|262.89|260.89|262.8|260.8|262.89|260.89|262.72|260.72|0
1641896990000|2022-01-11 10:29:50|262.72|260.72|262.2|260.2|262.72|260.72|262.2|260.2|0
1641897000000|2022-01-11 10:30:00|262.28|260.28|262.28|260.28|262.45|260.45|262.28|260.28|0
1641897010000|2022-01-11 10:30:10|262.37|260.37|262.28|260.28|262.37|260.37|262.2|260.2|0
1641897020000|2022-01-11 10:30:20|262.2|260.2|262.54|260.54|262.72|260.72|262.2|260.2|0
1641897040000|2022-01-11 10:30:40|262.45|260.45|262.54|260.54|262.54|260.54|262.37|260.37|0
1641897050000|2022-01-11 10:30:50|262.37|260.37|262.54|260.54|262.54|260.54|262.37|260.37|0
1641897060000|2022-01-11 10:31:00|262.37|260.37|262.89|260.89|262.89|260.89|262.37|260.37|0
1641897070000|2022-01-11 10:31:10|263.06|261.06|262.8|260.8|263.24|261.24|262.8|260.8|0
1641897080000|2022-01-11 10:31:20|262.72|260.72|263.06|261.06|263.06|261.06|262.72|260.72|0
1641897100000|2022-01-11 10:31:40|262.89|260.89|262.89|260.89|263.06|261.06|262.89|260.89|0
1641897110000|2022-01-11 10:31:50|262.54|260.54|262.72|260.72|262.89|260.89|262.54|260.54|0
1641897120000|2022-01-11 10:32:00|262.62|260.62|262.89|260.89|262.89|260.89|262.62|260.62|0
1641897130000|2022-01-11 10:32:10|262.8|260.8|262.89|260.89|262.89|260.89|262.8|260.8|0
1641897140000|2022-01-11 10:32:20|262.71|260.71|263.06|261.06|263.06|261.06|262.71|260.71|0
1641897150000|2022-01-11 10:32:30|262.89|260.89|263.06|261.06|263.06|261.06|262.89|260.89|0
1641897160000|2022-01-11 10:32:40|262.97|260.97|263.06|261.06|263.06|261.06|262.97|260.97|0
1641897170000|2022-01-11 10:32:50|262.97|260.97|263.06|261.06|263.06|261.06|262.97|260.97|0
1641897180000|2022-01-11 10:33:00|263.24|261.24|262.97|260.97|263.24|261.24|262.97|260.97|0
1641897190000|2022-01-11 10:33:10|262.89|260.89|262.89|260.89|262.89|260.89|262.71|260.71|0
1641897200000|2022-01-11 10:33:20|262.54|260.54|262.54|260.54|262.71|260.71|262.54|260.54|0
1641897210000|2022-01-11 10:33:30|262.62|260.62|262.54|260.54|262.62|260.62|262.54|260.54|0
1641897220000|2022-01-11 10:33:40|262.45|260.45|262.45|260.45|262.45|260.45|262.45|260.45|0
1641897230000|2022-01-11 10:33:50|262.54|260.54|262.28|260.28|262.54|260.54|262.28|260.28|0
1641897240000|2022-01-11 10:34:00|262.37|260.37|262.54|260.54|262.54|260.54|262.37|260.37|0
1641897250000|2022-01-11 10:34:10|262.37|260.37|262.37|260.37|262.37|260.37|262.37|260.37|0
1641897260000|2022-01-11 10:34:20|262.19|260.19|262.19|260.19|262.19|260.19|262.19|260.19|0
1641897270000|2022-01-11 10:34:30|262.37|260.37|262.71|260.71|262.71|260.71|262.37|260.37|0
1641897280000|2022-01-11 10:34:40|262.62|260.62|262.8|260.8|262.8|260.8|262.62|260.62|0
1641897290000|2022-01-11 10:34:50|262.89|260.89|262.89|260.89|262.89|260.89|262.89|260.89|0
1641897300000|2022-01-11 10:35:00|262.8|260.8|262.89|260.89|262.89|260.89|262.71|260.71|0
1641897310000|2022-01-11 10:35:10|263.23|261.23|263.32|261.32|263.32|261.32|263.23|261.23|0
1641897320000|2022-01-11 10:35:20|263.41|261.41|263.58|261.58|263.58|261.58|263.41|261.41|0
1641897330000|2022-01-11 10:35:30|263.41|261.41|263.41|261.41|263.41|261.41|263.23|261.23|0
1641897340000|2022-01-11 10:35:40|263.58|261.58|263.58|261.58|263.58|261.58|263.58|261.58|0
1641897350000|2022-01-11 10:35:50|263.41|261.41|263.41|261.41|263.41|261.41|263.23|261.23|0
1641897360000|2022-01-11 10:36:00|263.32|261.32|263.06|261.06|263.32|261.32|263.06|261.06|0
1641897370000|2022-01-11 10:36:10|263.23|261.23|263.32|261.32|263.32|261.32|263.23|261.23|0
1641897380000|2022-01-11 10:36:20|263.41|261.41|263.06|261.06|263.41|261.41|263.06|261.06|0
1641897390000|2022-01-11 10:36:30|263.23|261.23|263.06|261.06|263.23|261.23|263.06|261.06|0
1641897400000|2022-01-11 10:36:40|263.14|261.14|263.41|261.41|263.41|261.41|263.14|261.14|0
1641897410000|2022-01-11 10:36:50|263.49|261.49|263.93|261.93|263.93|261.93|263.49|261.49|0
1641897420000|2022-01-11 10:37:00|264.1|262.1|263.75|261.75|264.1|262.1|263.75|261.75|0
1641897430000|2022-01-11 10:37:10|263.93|261.93|264.1|262.1|264.1|262.1|263.93|261.93|0
1641897440000|2022-01-11 10:37:20|264.28|262.28|264.1|262.1|264.28|262.28|264.1|262.1|0
1641897450000|2022-01-11 10:37:30|264.19|262.19|264.1|262.1|264.19|262.19|264.1|262.1|0
1641897470000|2022-01-11 10:37:50|263.75|261.75|263.93|261.93|263.93|261.93|263.75|261.75|0
1641897480000|2022-01-11 10:38:00|264.19|262.19|264.1|262.1|264.19|262.19|264.1|262.1|0
1641897490000|2022-01-11 10:38:10|264.01|262.01|263.93|261.93|264.1|262.1|263.93|261.93|0
1641897500000|2022-01-11 10:38:20|263.75|261.75|263.58|261.58|263.75|261.75|263.58|261.58|0
1641897510000|2022-01-11 10:38:30|263.49|261.49|263.41|261.41|263.49|261.49|263.41|261.41|0
1641897520000|2022-01-11 10:38:40|263.31|261.31|263.31|261.31|263.31|261.31|263.31|261.31|0
1641897530000|2022-01-11 10:38:50|263.41|261.41|263.41|261.41|263.58|261.58|263.41|261.41|0
1641897540000|2022-01-11 10:39:00|263.49|261.49|263.41|261.41|263.49|261.49|263.41|261.41|0
1641897550000|2022-01-11 10:39:10|263.58|261.58|263.49|261.49|263.58|261.58|263.41|261.41|0
1641897560000|2022-01-11 10:39:20|263.58|261.58|263.75|261.75|263.75|261.75|263.4|261.4|0
1641897570000|2022-01-11 10:39:30|263.4|261.4|263.4|261.4|263.58|261.58|263.4|261.4|0
1641897600000|2022-01-11 10:40:00|263.23|261.23|263.23|261.23|263.23|261.23|263.23|261.23|0
1641897610000|2022-01-11 10:40:10|263.06|261.06|263.23|261.23|263.23|261.23|263.06|261.06|0
1641897630000|2022-01-11 10:40:30|263.4|261.4|263.4|261.4|263.4|261.4|263.4|261.4|0
1641897640000|2022-01-11 10:40:40|263.23|261.23|263.23|261.23|263.23|261.23|263.23|261.23|0
1641897650000|2022-01-11 10:40:50|263.58|261.58|263.58|261.58|263.66|261.66|263.58|261.58|0
1641897660000|2022-01-11 10:41:00|263.75|261.75|263.75|261.75|263.75|261.75|263.58|261.58|0
1641897670000|2022-01-11 10:41:10|264.01|262.01|263.93|261.93|264.1|262.1|263.93|261.93|0
1641897680000|2022-01-11 10:41:20|264.01|262.01|264.01|262.01|264.1|262.1|263.93|261.93|0
1641897690000|2022-01-11 10:41:30|264.1|262.1|264.1|262.1|264.1|262.1|263.93|261.93|0
1641897710000|2022-01-11 10:41:50|264.18|262.18|264.18|262.18|264.27|262.27|264.18|262.18|0
1641897720000|2022-01-11 10:42:00|264.27|262.27|264.27|262.27|264.27|262.27|264.1|262.1|0
1641897740000|2022-01-11 10:42:20|264.1|262.1|263.92|261.92|264.1|262.1|263.92|261.92|0
1641897750000|2022-01-11 10:42:30|264.01|262.01|264.01|262.01|264.01|262.01|263.92|261.92|0
1641897760000|2022-01-11 10:42:40|263.92|261.92|264.01|262.01|264.01|262.01|263.92|261.92|0
1641897770000|2022-01-11 10:42:50|264.1|262.1|264.27|262.27|264.27|262.27|264.1|262.1|0
1641897780000|2022-01-11 10:43:00|264.36|262.36|264.27|262.27|264.36|262.36|264.27|262.27|0
1641897790000|2022-01-11 10:43:10|264.36|262.36|264.27|262.27|264.45|262.45|264.27|262.27|0
1641897800000|2022-01-11 10:43:20|264.36|262.36|264.45|262.45|264.45|262.45|264.36|262.36|0
1641897810000|2022-01-11 10:43:30|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1641897820000|2022-01-11 10:43:40|264.45|262.45|264.45|262.45|264.45|262.45|264.45|262.45|0
1641897830000|2022-01-11 10:43:50|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1641897840000|2022-01-11 10:44:00|264.1|262.1|264.1|262.1|264.1|262.1|264.1|262.1|0
1641897850000|2022-01-11 10:44:10|264.18|262.18|264.1|262.1|264.18|262.18|264.1|262.1|0
1641897860000|2022-01-11 10:44:20|264.18|262.18|264.27|262.27|264.27|262.27|264.18|262.18|0
1641897870000|2022-01-11 10:44:30|264.36|262.36|264.45|262.45|264.45|262.45|264.27|262.27|0
1641897890000|2022-01-11 10:44:50|264.27|262.27|264.18|262.18|264.27|262.27|264.18|262.18|0
1641897900000|2022-01-11 10:45:00|264.27|262.27|263.92|261.92|264.27|262.27|263.92|261.92|0
1641897910000|2022-01-11 10:45:10|264.01|262.01|264.18|262.18|264.18|262.18|264.01|262.01|0
1641897920000|2022-01-11 10:45:20|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1641897930000|2022-01-11 10:45:30|264.1|262.1|264.1|262.1|264.1|262.1|264.1|262.1|0
1641897940000|2022-01-11 10:45:40|264.18|262.18|264.44|262.44|264.44|262.44|264.18|262.18|0
1641897950000|2022-01-11 10:45:50|264.27|262.27|264.27|262.27|264.35|262.35|264.27|262.27|0
1641897960000|2022-01-11 10:46:00|264.1|262.1|264.1|262.1|264.1|262.1|264.1|262.1|0
1641897970000|2022-01-11 10:46:10|264.27|262.27|264.27|262.27|264.44|262.44|264.27|262.27|0
1641897980000|2022-01-11 10:46:20|264.44|262.44|264.62|262.62|264.62|262.62|264.44|262.44|0
1641897990000|2022-01-11 10:46:30|264.79|262.79|264.44|262.44|264.79|262.79|264.44|262.44|0
1641898000000|2022-01-11 10:46:40|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1641898010000|2022-01-11 10:46:50|264.44|262.44|264.35|262.35|264.44|262.44|264.27|262.27|0
1641898020000|2022-01-11 10:47:00|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1641898030000|2022-01-11 10:47:10|264.1|262.1|264.27|262.27|264.35|262.35|264.1|262.1|0
1641898040000|2022-01-11 10:47:20|264.44|262.44|264.44|262.44|264.44|262.44|264.44|262.44|0
1641898050000|2022-01-11 10:47:30|264.62|262.62|264.44|262.44|264.62|262.62|264.44|262.44|0
1641898070000|2022-01-11 10:47:50|264.62|262.62|264.62|262.62|264.62|262.62|264.62|262.62|0
1641898080000|2022-01-11 10:48:00|264.7|262.7|264.79|262.79|264.97|262.97|264.62|262.62|0
1641898090000|2022-01-11 10:48:10|264.97|262.97|264.97|262.97|264.97|262.97|264.79|262.79|0
1641898100000|2022-01-11 10:48:20|265.05|263.05|264.97|262.97|265.05|263.05|264.97|262.97|0
1641898110000|2022-01-11 10:48:30|264.88|262.88|264.88|262.88|264.88|262.88|264.88|262.88|0
1641898120000|2022-01-11 10:48:40|264.97|262.97|264.88|262.88|264.97|262.97|264.88|262.88|0
1641898130000|2022-01-11 10:48:50|264.97|262.97|264.97|262.97|264.97|262.97|264.79|262.79|0
1641898140000|2022-01-11 10:49:00|265.14|263.14|265.05|263.05|265.14|263.14|265.05|263.05|0
1641898150000|2022-01-11 10:49:10|264.97|262.97|265.14|263.14|265.14|263.14|264.97|262.97|0
1641898160000|2022-01-11 10:49:20|264.97|262.97|264.79|262.79|264.97|262.97|264.79|262.79|0
1641898180000|2022-01-11 10:49:40|264.7|262.7|264.79|262.79|264.79|262.79|264.7|262.7|0
1641898190000|2022-01-11 10:49:50|264.62|262.62|264.53|262.53|264.62|262.62|264.53|262.53|0
1641898200000|2022-01-11 10:50:00|264.62|262.62|264.62|262.62|264.62|262.62|264.62|262.62|0
1641898210000|2022-01-11 10:50:10|264.53|262.53|264.44|262.44|264.53|262.53|264.44|262.44|0
1641898220000|2022-01-11 10:50:20|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1641898230000|2022-01-11 10:50:30|264.18|262.18|264.27|262.27|264.27|262.27|264.18|262.18|0
1641898240000|2022-01-11 10:50:40|263.92|261.92|264.09|262.09|264.09|262.09|263.92|261.92|0
1641898250000|2022-01-11 10:50:50|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1641898260000|2022-01-11 10:51:00|264.09|262.09|263.48|261.48|264.09|262.09|263.48|261.48|0
1641898270000|2022-01-11 10:51:10|263.4|261.4|263.4|261.4|263.4|261.4|263.4|261.4|0
1641898280000|2022-01-11 10:51:20|263.22|261.22|263.22|261.22|263.22|261.22|263.05|261.05|0
1641898290000|2022-01-11 10:51:30|263.4|261.4|263.4|261.4|263.4|261.4|263.4|261.4|0
1641898300000|2022-01-11 10:51:40|263.22|261.22|263.22|261.22|263.22|261.22|263.22|261.22|0
1641898320000|2022-01-11 10:52:00|263.4|261.4|263.4|261.4|263.4|261.4|263.22|261.22|0
1641898330000|2022-01-11 10:52:10|263.22|261.22|263.22|261.22|263.4|261.4|263.22|261.22|0
1641898340000|2022-01-11 10:52:20|263.4|261.4|263.4|261.4|263.4|261.4|263.4|261.4|0
1641898350000|2022-01-11 10:52:30|263.48|261.48|263.57|261.57|263.57|261.57|263.48|261.48|0
1641898360000|2022-01-11 10:52:40|263.4|261.4|263.57|261.57|263.57|261.57|263.4|261.4|0
1641898370000|2022-01-11 10:52:50|263.74|261.74|263.92|261.92|263.92|261.92|263.74|261.74|0
1641898390000|2022-01-11 10:53:10|264.09|262.09|264.09|262.09|264.09|262.09|264.09|262.09|0
1641898400000|2022-01-11 10:53:20|264.27|262.27|264.27|262.27|264.27|262.27|264.27|262.27|0
1641898410000|2022-01-11 10:53:30|264.44|262.44|264.44|262.44|264.44|262.44|264.44|262.44|0
1641898430000|2022-01-11 10:53:50|264.52|262.52|264.61|262.61|264.61|262.61|264.52|262.52|0
1641898440000|2022-01-11 10:54:00|264.44|262.44|264.52|262.52|264.61|262.61|264.44|262.44|0
1641898450000|2022-01-11 10:54:10|264.61|262.61|264.61|262.61|264.61|262.61|264.44|262.44|0
1641898460000|2022-01-11 10:54:20|264.52|262.52|264.61|262.61|264.61|262.61|264.52|262.52|0
1641898500000|2022-01-11 10:55:00|264.79|262.79|264.61|262.61|264.79|262.79|264.61|262.61|0
1641898510000|2022-01-11 10:55:10|264.79|262.79|264.61|262.61|264.79|262.79|264.61|262.61|0
1641898530000|2022-01-11 10:55:30|264.52|262.52|264.52|262.52|264.52|262.52|264.44|262.44|0
1641898540000|2022-01-11 10:55:40|264.61|262.61|263.92|261.92|264.61|262.61|263.92|261.92|0
1641898550000|2022-01-11 10:55:50|263.74|261.74|263.82|261.82|263.82|261.82|263.74|261.74|0
1641898560000|2022-01-11 10:56:00|263.74|261.74|263.57|261.57|263.74|261.74|263.57|261.57|0
1641898570000|2022-01-11 10:56:10|263.74|261.74|263.74|261.74|263.74|261.74|263.74|261.74|0
1641898590000|2022-01-11 10:56:30|263.22|261.22|263.39|261.39|263.39|261.39|263.22|261.22|0
1641898600000|2022-01-11 10:56:40|263.3|261.3|263.22|261.22|263.3|261.3|263.13|261.13|0
1641898620000|2022-01-11 10:57:00|263.04|261.04|263.22|261.22|263.22|261.22|263.04|261.04|0
1641898630000|2022-01-11 10:57:10|263.13|261.13|263.22|261.22|263.22|261.22|263.13|261.13|0
1641898640000|2022-01-11 10:57:20|263.04|261.04|263.04|261.04|263.04|261.04|263.04|261.04|0
1641898650000|2022-01-11 10:57:30|263.13|261.13|263.13|261.13|263.13|261.13|263.13|261.13|0
1641898660000|2022-01-11 10:57:40|263.22|261.22|263.22|261.22|263.22|261.22|263.22|261.22|0
1641898670000|2022-01-11 10:57:50|263.39|261.39|263.39|261.39|263.39|261.39|263.39|261.39|0
1641898690000|2022-01-11 10:58:10|263.22|261.22|263.04|261.04|263.22|261.22|262.87|260.87|0
1641898700000|2022-01-11 10:58:20|262.95|260.95|262.95|260.95|262.95|260.95|262.95|260.95|0
1641898710000|2022-01-11 10:58:30|262.87|260.87|262.95|260.95|263.04|261.04|262.87|260.87|0
1641898720000|2022-01-11 10:58:40|263.04|261.04|263.04|261.04|263.04|261.04|263.04|261.04|0
1641898730000|2022-01-11 10:58:50|263.22|261.22|262.87|260.87|263.22|261.22|262.87|260.87|0
1641898740000|2022-01-11 10:59:00|262.95|260.95|263.04|261.04|263.04|261.04|262.87|260.87|0
1641898750000|2022-01-11 10:59:10|262.87|260.87|262.87|260.87|262.87|260.87|262.7|260.7|0
1641898760000|2022-01-11 10:59:20|262.7|260.7|262.7|260.7|262.87|260.87|262.7|260.7|0
1641898770000|2022-01-11 10:59:30|262.87|260.87|262.87|260.87|262.95|260.95|262.87|260.87|0
1641898780000|2022-01-11 10:59:40|263.04|261.04|263.04|261.04|263.04|261.04|263.04|261.04|0
1641898800000|2022-01-11 11:00:00|263.22|261.22|263.04|261.04|263.22|261.22|262.87|260.87|0
1641898810000|2022-01-11 11:00:10|263.22|261.22|263.04|261.04|263.22|261.22|263.04|261.04|0
1641898820000|2022-01-11 11:00:20|262.69|260.69|262.17|260.17|262.69|260.69|262.17|260.17|0
1641898830000|2022-01-11 11:00:30|262|260|262.43|260.43|262.43|260.43|262|260|0
1641898840000|2022-01-11 11:00:40|262.69|260.69|262.69|260.69|262.69|260.69|262.35|260.35|0
1641898850000|2022-01-11 11:00:50|262.78|260.78|262.69|260.69|262.78|260.78|262.52|260.52|0
1641898860000|2022-01-11 11:01:00|262.78|260.78|261.48|259.48|262.78|260.78|261.48|259.48|0
1641898870000|2022-01-11 11:01:10|261.13|259.13|261.31|259.31|261.31|259.31|261.04|259.04|0
1641898880000|2022-01-11 11:01:20|261.13|259.13|261.13|259.13|261.13|259.13|260.96|258.96|0
1641898890000|2022-01-11 11:01:30|261.48|259.48|262.08|260.08|262.08|260.08|261.48|259.48|0
1641898900000|2022-01-11 11:01:40|261.83|259.83|261.91|259.91|261.91|259.91|261.83|259.83|0
1641898910000|2022-01-11 11:01:50|262|260|261.83|259.83|262|260|261.83|259.83|0
1641898920000|2022-01-11 11:02:00|261.91|259.91|262.17|260.17|262.17|260.17|261.91|259.91|0
1641898930000|2022-01-11 11:02:10|261.83|259.83|261.56|259.56|261.83|259.83|261.48|259.48|0
1641898940000|2022-01-11 11:02:20|261.31|259.31|260.79|258.79|261.31|259.31|260.79|258.79|0
1641898950000|2022-01-11 11:02:30|260.87|258.87|260.96|258.96|260.96|258.96|260.87|258.87|0
1641898960000|2022-01-11 11:02:40|261.3|259.3|261.48|259.48|261.48|259.48|261.3|259.3|0
1641898970000|2022-01-11 11:02:50|261.82|259.82|261.13|259.13|261.82|259.82|261.13|259.13|0
1641898980000|2022-01-11 11:03:00|261.3|259.3|260.96|258.96|261.3|259.3|260.96|258.96|0
1641898990000|2022-01-11 11:03:10|260.61|258.61|260.78|258.78|260.78|258.78|260.61|258.61|0
1641899000000|2022-01-11 11:03:20|260.61|258.61|260.78|258.78|260.78|258.78|260.61|258.61|0
1641899010000|2022-01-11 11:03:30|260.61|258.61|260.61|258.61|260.78|258.78|260.61|258.61|0
1641899020000|2022-01-11 11:03:40|260.78|258.78|260.61|258.61|260.78|258.78|260.61|258.61|0
1641899030000|2022-01-11 11:03:50|260.78|258.78|260.61|258.61|260.78|258.78|260.61|258.61|0
1641899040000|2022-01-11 11:04:00|260.69|258.69|260.78|258.78|260.78|258.78|260.69|258.69|0
1641899060000|2022-01-11 11:04:20|260.87|258.87|260.96|258.96|261.13|259.13|260.87|258.87|0
1641899070000|2022-01-11 11:04:30|260.78|258.78|260.96|258.96|260.96|258.96|260.78|258.78|0
1641899080000|2022-01-11 11:04:40|260.78|258.78|260.61|258.61|260.78|258.78|260.61|258.61|0
1641899090000|2022-01-11 11:04:50|260.44|258.44|260.44|258.44|260.44|258.44|260.44|258.44|0
1641899100000|2022-01-11 11:05:00|260.61|258.61|260.78|258.78|260.96|258.96|260.61|258.61|0
1641899110000|2022-01-11 11:05:10|260.87|258.87|260.96|258.96|260.96|258.96|260.87|258.87|0
1641899130000|2022-01-11 11:05:30|260.78|258.78|260.78|258.78|260.78|258.78|260.78|258.78|0
1641899140000|2022-01-11 11:05:40|260.96|258.96|260.96|258.96|260.96|258.96|260.96|258.96|0
1641899160000|2022-01-11 11:06:00|260.78|258.78|260.78|258.78|260.78|258.78|260.78|258.78|0
1641899170000|2022-01-11 11:06:10|260.96|258.96|260.61|258.61|260.96|258.96|260.61|258.61|0
1641899180000|2022-01-11 11:06:20|260.78|258.78|260.69|258.69|260.78|258.78|260.69|258.69|0
1641899190000|2022-01-11 11:06:30|260.61|258.61|260.61|258.61|260.69|258.69|260.61|258.61|0
1641899200000|2022-01-11 11:06:40|260.69|258.69|260.61|258.61|260.78|258.78|260.61|258.61|0
1641899210000|2022-01-11 11:06:50|260.52|258.52|260.61|258.61|260.61|258.61|260.52|258.52|0
1641899220000|2022-01-11 11:07:00|260.44|258.44|260.09|258.09|260.44|258.44|260.09|258.09|0
1641899230000|2022-01-11 11:07:10|259.92|257.92|259.57|257.57|259.92|257.92|259.57|257.57|0
1641899250000|2022-01-11 11:07:30|259.4|257.4|259.57|257.57|259.57|257.57|259.4|257.4|0
1641899260000|2022-01-11 11:07:40|259.4|257.4|259.48|257.48|259.48|257.48|259.4|257.4|0
1641899270000|2022-01-11 11:07:50|259.4|257.4|259.4|257.4|259.4|257.4|259.4|257.4|0
1641899280000|2022-01-11 11:08:00|259.05|257.05|258.88|256.88|259.05|257.05|258.71|256.71|0
1641899290000|2022-01-11 11:08:10|259.4|257.4|259.4|257.4|259.57|257.57|259.4|257.4|0
1641899300000|2022-01-11 11:08:20|259.57|257.57|259.74|257.74|259.74|257.74|259.57|257.57|0
1641899310000|2022-01-11 11:08:30|259.65|257.65|259.48|257.48|259.74|257.74|259.48|257.48|0
1641899320000|2022-01-11 11:08:40|259.23|257.23|259.23|257.23|259.31|257.31|259.23|257.23|0
1641899330000|2022-01-11 11:08:50|259.4|257.4|259.57|257.57|259.57|257.57|259.23|257.23|0
1641899340000|2022-01-11 11:09:00|259.4|257.4|259.4|257.4|259.57|257.57|259.4|257.4|0
1641899350000|2022-01-11 11:09:10|259.22|257.22|259.4|257.4|259.4|257.4|259.22|257.22|0
1641899360000|2022-01-11 11:09:20|259.22|257.22|258.96|256.96|259.22|257.22|258.96|256.96|0
1641899370000|2022-01-11 11:09:30|258.88|256.88|259.22|257.22|259.22|257.22|258.88|256.88|0
1641899380000|2022-01-11 11:09:40|259.4|257.4|259.74|257.74|259.92|257.92|259.4|257.4|0
1641899390000|2022-01-11 11:09:50|259.57|257.57|260.43|258.43|260.43|258.43|259.57|257.57|0
1641899400000|2022-01-11 11:10:00|260.61|258.61|260.78|258.78|260.78|258.78|260.61|258.61|0
1641899410000|2022-01-11 11:10:10|260.69|258.69|260.43|258.43|260.69|258.69|260.43|258.43|0
1641899420000|2022-01-11 11:10:20|260.26|258.26|260.26|258.26|260.26|258.26|260.26|258.26|0
1641899430000|2022-01-11 11:10:30|260.09|258.09|260.43|258.43|260.43|258.43|260.09|258.09|0
1641899440000|2022-01-11 11:10:40|260.61|258.61|260.43|258.43|260.61|258.61|260.43|258.43|0
1641899450000|2022-01-11 11:10:50|260.61|258.61|260.61|258.61|260.61|258.61|260.43|258.43|0
1641899460000|2022-01-11 11:11:00|260.78|258.78|260.61|258.61|260.78|258.78|260.61|258.61|0
1641899470000|2022-01-11 11:11:10|260.69|258.69|260.61|258.61|260.95|258.95|260.61|258.61|0
1641899480000|2022-01-11 11:11:20|260.43|258.43|260.43|258.43|260.43|258.43|260.26|258.26|0
1641899490000|2022-01-11 11:11:30|260.61|258.61|260.61|258.61|260.61|258.61|260.43|258.43|0
1641899500000|2022-01-11 11:11:40|260.43|258.43|260.61|258.61|260.61|258.61|260.43|258.43|0
1641899520000|2022-01-11 11:12:00|260.78|258.78|261.03|259.03|261.12|259.12|260.78|258.78|0
1641899530000|2022-01-11 11:12:10|261.12|259.12|260.78|258.78|261.12|259.12|260.78|258.78|0
1641899540000|2022-01-11 11:12:20|260.86|258.86|260.26|258.26|260.86|258.86|260.26|258.26|0
1641899550000|2022-01-11 11:12:30|260.09|258.09|260.09|258.09|260.26|258.26|260.09|258.09|0
1641899560000|2022-01-11 11:12:40|259.74|257.74|259.91|257.91|259.91|257.91|259.74|257.74|0
1641899570000|2022-01-11 11:12:50|260.09|258.09|260.26|258.26|260.26|258.26|260|258|0
1641899580000|2022-01-11 11:13:00|259.91|257.91|259.74|257.74|259.91|257.91|259.74|257.74|0
1641899590000|2022-01-11 11:13:10|259.82|257.82|260.26|258.26|260.26|258.26|259.82|257.82|0
1641899600000|2022-01-11 11:13:20|260.43|258.43|260.26|258.26|260.43|258.43|260.26|258.26|0
1641899610000|2022-01-11 11:13:30|260.17|258.17|260.09|258.09|260.17|258.17|260.09|258.09|0
1641899620000|2022-01-11 11:13:40|259.82|257.82|259.91|257.91|259.91|257.91|259.82|257.82|0
1641899630000|2022-01-11 11:13:50|260.09|258.09|260|258|260.09|258.09|259.91|257.91|0
1641899640000|2022-01-11 11:14:00|260.26|258.26|259.74|257.74|260.26|258.26|259.74|257.74|0
1641899650000|2022-01-11 11:14:10|259.57|257.57|259.57|257.57|259.57|257.57|259.57|257.57|0
1641899660000|2022-01-11 11:14:20|259.39|257.39|259.39|257.39|259.39|257.39|259.39|257.39|0
1641899670000|2022-01-11 11:14:30|259.22|257.22|259.22|257.22|259.39|257.39|259.22|257.22|0
1641899680000|2022-01-11 11:14:40|259.39|257.39|259.57|257.57|259.74|257.74|259.39|257.39|0
1641899690000|2022-01-11 11:14:50|259.39|257.39|259.39|257.39|259.39|257.39|259.39|257.39|0
1641899700000|2022-01-11 11:15:00|259.57|257.57|259.48|257.48|259.57|257.57|259.48|257.48|0
1641899710000|2022-01-11 11:15:10|259.39|257.39|259.57|257.57|259.65|257.65|259.39|257.39|0
1641899730000|2022-01-11 11:15:30|259.74|257.74|259.91|257.91|259.91|257.91|259.74|257.74|0
1641899740000|2022-01-11 11:15:40|259.74|257.74|259.74|257.74|259.82|257.82|259.74|257.74|0
1641899750000|2022-01-11 11:15:50|259.91|257.91|259.91|257.91|259.91|257.91|259.91|257.91|0
1641899760000|2022-01-11 11:16:00|259.82|257.82|259.39|257.39|259.82|257.82|259.39|257.39|0
1641899770000|2022-01-11 11:16:10|259.57|257.57|259.74|257.74|259.74|257.74|259.57|257.57|0
1641899780000|2022-01-11 11:16:20|259.91|257.91|259.82|257.82|259.91|257.91|259.74|257.74|0
1641899790000|2022-01-11 11:16:30|259.91|257.91|260.08|258.08|260.08|258.08|259.91|257.91|0
1641899800000|2022-01-11 11:16:40|259.99|257.99|259.82|257.82|259.99|257.99|259.82|257.82|0
1641899810000|2022-01-11 11:16:50|259.74|257.74|260.08|258.08|260.08|258.08|259.74|257.74|0
1641899820000|2022-01-11 11:17:00|259.91|257.91|259.74|257.74|259.91|257.91|259.74|257.74|0
1641899840000|2022-01-11 11:17:20|259.65|257.65|259.65|257.65|259.65|257.65|259.56|257.56|0
1641899850000|2022-01-11 11:17:30|259.91|257.91|259.91|257.91|259.91|257.91|259.91|257.91|0
1641899860000|2022-01-11 11:17:40|259.99|257.99|260.26|258.26|260.26|258.26|259.91|257.91|0
1641899870000|2022-01-11 11:17:50|260.08|258.08|260.26|258.26|260.26|258.26|260.08|258.08|0
1641899880000|2022-01-11 11:18:00|260.34|258.34|260.51|258.51|260.51|258.51|260.34|258.34|0
1641899890000|2022-01-11 11:18:10|260.77|258.77|260.77|258.77|260.77|258.77|260.6|258.6|0
1641899900000|2022-01-11 11:18:20|260.68|258.68|260.77|258.77|260.77|258.77|260.68|258.68|0
1641899910000|2022-01-11 11:18:30|260.6|258.6|260.43|258.43|260.6|258.6|260.43|258.43|0
1641899920000|2022-01-11 11:18:40|260.6|258.6|260.6|258.6|260.6|258.6|260.6|258.6|0
1641899940000|2022-01-11 11:19:00|260.08|258.08|260.08|258.08|260.08|258.08|260.08|258.08|0
1641899950000|2022-01-11 11:19:10|259.91|257.91|259.74|257.74|259.91|257.91|259.74|257.74|0
1641899960000|2022-01-11 11:19:20|259.65|257.65|259.56|257.56|259.65|257.65|259.56|257.56|0
1641899970000|2022-01-11 11:19:30|259.74|257.74|259.74|257.74|259.82|257.82|259.74|257.74|0
1641899990000|2022-01-11 11:19:50|259.91|257.91|259.91|257.91|259.91|257.91|259.91|257.91|0
1641900000000|2022-01-11 11:20:00|260.08|258.08|259.91|257.91|260.08|258.08|259.82|257.82|0
1641900020000|2022-01-11 11:20:20|259.73|257.73|259.73|257.73|259.73|257.73|259.73|257.73|0
1641900030000|2022-01-11 11:20:30|259.91|257.91|260.25|258.25|260.25|258.25|259.91|257.91|0
1641900040000|2022-01-11 11:20:40|260.08|258.08|259.91|257.91|260.08|258.08|259.91|257.91|0
1641900050000|2022-01-11 11:20:50|259.73|257.73|259.82|257.82|259.82|257.82|259.73|257.73|0
1641900060000|2022-01-11 11:21:00|259.91|257.91|259.91|257.91|259.91|257.91|259.73|257.73|0
1641900070000|2022-01-11 11:21:10|259.82|257.82|259.82|257.82|259.91|257.91|259.73|257.73|0
1641900080000|2022-01-11 11:21:20|259.91|257.91|259.91|257.91|259.91|257.91|259.91|257.91|0
1641900090000|2022-01-11 11:21:30|259.73|257.73|259.73|257.73|259.73|257.73|259.73|257.73|0
1641900100000|2022-01-11 11:21:40|259.56|257.56|259.39|257.39|259.56|257.56|259.39|257.39|0
1641900110000|2022-01-11 11:21:50|259.47|257.47|259.56|257.56|259.73|257.73|259.47|257.47|0
1641900130000|2022-01-11 11:22:10|259.64|257.64|259.64|257.64|259.64|257.64|259.56|257.56|0
1641900140000|2022-01-11 11:22:20|259.91|257.91|260.08|258.08|260.08|258.08|259.91|257.91|0
1641900150000|2022-01-11 11:22:30|259.91|257.91|259.91|257.91|259.91|257.91|259.91|257.91|0
1641900160000|2022-01-11 11:22:40|260.08|258.08|260.08|258.08|260.08|258.08|260.08|258.08|0
1641900170000|2022-01-11 11:22:50|259.99|257.99|259.99|257.99|259.99|257.99|259.99|257.99|0
1641900180000|2022-01-11 11:23:00|259.91|257.91|259.91|257.91|260.08|258.08|259.91|257.91|0
1641900190000|2022-01-11 11:23:10|260.08|258.08|260.08|258.08|260.08|258.08|260.08|258.08|0
1641900200000|2022-01-11 11:23:20|259.99|257.99|259.99|257.99|259.99|257.99|259.99|257.99|0
1641900210000|2022-01-11 11:23:30|260.08|258.08|259.91|257.91|260.08|258.08|259.91|257.91|0
1641900220000|2022-01-11 11:23:40|259.99|257.99|260.08|258.08|260.08|258.08|259.99|257.99|0
1641900240000|2022-01-11 11:24:00|259.9|257.9|260.08|258.08|260.08|258.08|259.9|257.9|0
1641900270000|2022-01-11 11:24:30|260.16|258.16|260.16|258.16|260.16|258.16|260.16|258.16|0
1641900280000|2022-01-11 11:24:40|260.25|258.25|260.25|258.25|260.25|258.25|260.25|258.25|0
1641900300000|2022-01-11 11:25:00|260.08|258.08|260.25|258.25|260.25|258.25|260.08|258.08|0
1641900310000|2022-01-11 11:25:10|260.16|258.16|259.73|257.73|260.16|258.16|259.73|257.73|0
1641900320000|2022-01-11 11:25:20|259.64|257.64|259.73|257.73|259.73|257.73|259.64|257.64|0
1641900340000|2022-01-11 11:25:40|259.81|257.81|259.56|257.56|259.81|257.81|259.56|257.56|0
1641900350000|2022-01-11 11:25:50|259.39|257.39|259.39|257.39|259.39|257.39|259.39|257.39|0
1641900360000|2022-01-11 11:26:00|259.47|257.47|259.56|257.56|259.56|257.56|259.39|257.39|0
1641900370000|2022-01-11 11:26:10|259.39|257.39|259.38|257.38|259.39|257.39|259.38|257.38|0
1641900380000|2022-01-11 11:26:20|259.47|257.47|259.56|257.56|259.56|257.56|259.47|257.47|0
1641900390000|2022-01-11 11:26:30|259.47|257.47|259.38|257.38|259.47|257.47|259.38|257.38|0
1641900400000|2022-01-11 11:26:40|259.21|257.21|259.21|257.21|259.21|257.21|259.21|257.21|0
1641900410000|2022-01-11 11:26:50|259.38|257.38|259.38|257.38|259.38|257.38|259.38|257.38|0
1641900420000|2022-01-11 11:27:00|259.29|257.29|259.38|257.38|259.38|257.38|259.29|257.29|0
1641900430000|2022-01-11 11:27:10|259.47|257.47|259.56|257.56|259.56|257.56|259.38|257.38|0
1641900440000|2022-01-11 11:27:20|259.38|257.38|259.38|257.38|259.38|257.38|259.21|257.21|0
1641900470000|2022-01-11 11:27:50|259.21|257.21|259.21|257.21|259.21|257.21|259.21|257.21|0
1641900480000|2022-01-11 11:28:00|259.29|257.29|259.21|257.21|259.29|257.29|259.21|257.21|0
1641900490000|2022-01-11 11:28:10|259.29|257.29|259.56|257.56|259.56|257.56|259.29|257.29|0
1641900500000|2022-01-11 11:28:20|259.38|257.38|259.56|257.56|259.56|257.56|259.38|257.38|0
1641900510000|2022-01-11 11:28:30|259.21|257.21|259.38|257.38|259.38|257.38|259.21|257.21|0
1641900520000|2022-01-11 11:28:40|259.56|257.56|259.56|257.56|259.56|257.56|259.56|257.56|0
1641900530000|2022-01-11 11:28:50|259.47|257.47|259.21|257.21|259.47|257.47|259.21|257.21|0
1641900540000|2022-01-11 11:29:00|259.04|257.04|259.04|257.04|259.21|257.21|259.04|257.04|0
1641900550000|2022-01-11 11:29:10|259.21|257.21|259.56|257.56|259.56|257.56|259.04|257.04|0
1641900560000|2022-01-11 11:29:20|259.38|257.38|259.38|257.38|259.56|257.56|259.38|257.38|0
1641900590000|2022-01-11 11:29:50|259.21|257.21|259.21|257.21|259.21|257.21|259.21|257.21|0
1641900600000|2022-01-11 11:30:00|259.38|257.38|259.55|257.55|259.55|257.55|259.38|257.38|0
1641900610000|2022-01-11 11:30:10|259.38|257.38|259.38|257.38|259.38|257.38|259.38|257.38|0
1641900630000|2022-01-11 11:30:30|259.21|257.21|259.21|257.21|259.21|257.21|259.21|257.21|0
1641900640000|2022-01-11 11:30:40|259.04|257.04|259.55|257.55|259.55|257.55|259.04|257.04|0
1641900650000|2022-01-11 11:30:50|259.9|257.9|260.59|258.59|260.59|258.59|259.9|257.9|0
1641900660000|2022-01-11 11:31:00|260.76|258.76|260.59|258.59|260.76|258.76|260.5|258.5|0
1641900670000|2022-01-11 11:31:10|260.76|258.76|260.76|258.76|260.76|258.76|260.76|258.76|0
1641900680000|2022-01-11 11:31:20|260.94|258.94|260.59|258.59|260.94|258.94|260.59|258.59|0
1641900690000|2022-01-11 11:31:30|260.67|258.67|260.59|258.59|260.67|258.67|260.59|258.59|0
1641900700000|2022-01-11 11:31:40|260.25|258.25|260.59|258.59|260.59|258.59|260.25|258.25|0
1641900710000|2022-01-11 11:31:50|260.5|258.5|260.59|258.59|260.59|258.59|260.42|258.42|0
1641900720000|2022-01-11 11:32:00|260.67|258.67|260.76|258.76|260.76|258.76|260.67|258.67|0
1641900730000|2022-01-11 11:32:10|260.94|258.94|261.28|259.28|261.28|259.28|260.76|258.76|0
1641900740000|2022-01-11 11:32:20|261.11|259.11|261.11|259.11|261.11|259.11|261.11|259.11|0
1641900750000|2022-01-11 11:32:30|260.94|258.94|260.94|258.94|260.94|258.94|260.94|258.94|0
1641900770000|2022-01-11 11:32:50|261.11|259.11|261.11|259.11|261.11|259.11|261.11|259.11|0
1641900780000|2022-01-11 11:33:00|261.28|259.28|260.94|258.94|261.28|259.28|260.94|258.94|0
1641900790000|2022-01-11 11:33:10|260.76|258.76|260.59|258.59|260.76|258.76|260.59|258.59|0
1641900800000|2022-01-11 11:33:20|260.5|258.5|260.5|258.5|260.5|258.5|260.5|258.5|0
1641900810000|2022-01-11 11:33:30|260.42|258.42|260.76|258.76|260.94|258.94|260.42|258.42|0
1641900830000|2022-01-11 11:33:50|260.94|258.94|260.94|258.94|260.94|258.94|260.94|258.94|0
1641900840000|2022-01-11 11:34:00|260.76|258.76|260.76|258.76|260.94|258.94|260.76|258.76|0
1641900850000|2022-01-11 11:34:10|260.94|258.94|260.94|258.94|260.94|258.94|260.94|258.94|0
1641900860000|2022-01-11 11:34:20|260.76|258.76|260.94|258.94|260.94|258.94|260.76|258.76|0
1641900870000|2022-01-11 11:34:30|260.85|258.85|260.94|258.94|260.94|258.94|260.85|258.85|0
1641900880000|2022-01-11 11:34:40|260.85|258.85|260.94|258.94|260.94|258.94|260.85|258.85|0
1641900890000|2022-01-11 11:34:50|260.84|258.84|260.76|258.76|260.84|258.84|260.76|258.76|0
1641900900000|2022-01-11 11:35:00|260.84|258.84|260.59|258.59|260.84|258.84|260.59|258.59|0
1641900910000|2022-01-11 11:35:10|260.42|258.42|260.42|258.42|260.59|258.59|260.42|258.42|0
1641900920000|2022-01-11 11:35:20|260.33|258.33|260.76|258.76|260.76|258.76|260.33|258.33|0
1641900940000|2022-01-11 11:35:40|260.93|258.93|261.11|259.11|261.11|259.11|260.93|258.93|0
1641900950000|2022-01-11 11:35:50|261.28|259.28|261.36|259.36|261.45|259.45|261.28|259.28|0
1641900960000|2022-01-11 11:36:00|261.28|259.28|261.45|259.45|261.45|259.45|261.28|259.28|0
1641900970000|2022-01-11 11:36:10|261.28|259.28|261.11|259.11|261.28|259.28|261.11|259.11|0
1641900980000|2022-01-11 11:36:20|261.28|259.28|261.11|259.11|261.28|259.28|261.11|259.11|0
1641900990000|2022-01-11 11:36:30|261.02|259.02|261.02|259.02|261.02|259.02|261.02|259.02|0
1641901000000|2022-01-11 11:36:40|261.11|259.11|261.45|259.45|261.45|259.45|261.11|259.11|0
1641901010000|2022-01-11 11:36:50|261.28|259.28|261.28|259.28|261.28|259.28|261.28|259.28|0
1641901040000|2022-01-11 11:37:20|261.19|259.19|261.28|259.28|261.28|259.28|261.19|259.19|0
1641901050000|2022-01-11 11:37:30|261.11|259.11|261.11|259.11|261.11|259.11|261.11|259.11|0
1641901060000|2022-01-11 11:37:40|261.28|259.28|261.28|259.28|261.28|259.28|261.28|259.28|0
1641901080000|2022-01-11 11:38:00|261.45|259.45|261.28|259.28|261.45|259.45|261.28|259.28|0
1641901090000|2022-01-11 11:38:10|261.19|259.19|261.28|259.28|261.28|259.28|261.19|259.19|0
1641901100000|2022-01-11 11:38:20|261.11|259.11|261.19|259.19|261.19|259.19|261.11|259.11|0
1641901110000|2022-01-11 11:38:30|261.11|259.11|260.93|258.93|261.11|259.11|260.93|258.93|0
1641901120000|2022-01-11 11:38:40|260.84|258.84|260.93|258.93|260.93|258.93|260.84|258.84|0
1641901140000|2022-01-11 11:39:00|261.11|259.11|261.28|259.28|261.28|259.28|261.11|259.11|0
1641901150000|2022-01-11 11:39:10|261.8|259.8|261.8|259.8|261.8|259.8|261.8|259.8|0
1641901160000|2022-01-11 11:39:20|261.71|259.71|261.62|259.62|261.71|259.71|261.62|259.62|0
1641901200000|2022-01-11 11:40:00|261.28|259.28|261.53|259.53|261.53|259.53|261.28|259.28|0
1641901210000|2022-01-11 11:40:10|261.62|259.62|261.8|259.8|261.8|259.8|261.62|259.62|0
1641901220000|2022-01-11 11:40:20|261.62|259.62|261.62|259.62|261.62|259.62|261.62|259.62|0
1641901230000|2022-01-11 11:40:30|261.45|259.45|261.45|259.45|261.45|259.45|261.45|259.45|0
1641901250000|2022-01-11 11:40:50|261.62|259.62|261.62|259.62|261.62|259.62|261.62|259.62|0
1641901260000|2022-01-11 11:41:00|261.71|259.71|261.62|259.62|261.71|259.71|261.62|259.62|0
1641901270000|2022-01-11 11:41:10|261.45|259.45|261.62|259.62|261.62|259.62|261.45|259.45|0
1641901290000|2022-01-11 11:41:30|261.53|259.53|261.62|259.62|261.62|259.62|261.53|259.53|0
1641901300000|2022-01-11 11:41:40|261.71|259.71|261.62|259.62|261.71|259.71|261.62|259.62|0
1641901310000|2022-01-11 11:41:50|261.45|259.45|261.45|259.45|261.62|259.62|261.45|259.45|0
1641901330000|2022-01-11 11:42:10|261.62|259.62|261.62|259.62|261.62|259.62|261.62|259.62|0
1641901340000|2022-01-11 11:42:20|261.53|259.53|261.62|259.62|261.62|259.62|261.53|259.53|0
1641901350000|2022-01-11 11:42:30|261.8|259.8|261.62|259.62|261.8|259.8|261.62|259.62|0
1641901370000|2022-01-11 11:42:50|261.71|259.71|261.71|259.71|261.71|259.71|261.71|259.71|0
1641901380000|2022-01-11 11:43:00|261.62|259.62|261.71|259.71|261.8|259.8|261.62|259.62|0
1641901390000|2022-01-11 11:43:10|261.62|259.62|261.8|259.8|261.8|259.8|261.62|259.62|0
1641901400000|2022-01-11 11:43:20|261.97|259.97|261.97|259.97|261.97|259.97|261.97|259.97|0
1641901410000|2022-01-11 11:43:30|261.8|259.8|261.97|259.97|261.97|259.97|261.8|259.8|0
1641901420000|2022-01-11 11:43:40|261.8|259.8|261.62|259.62|261.8|259.8|261.62|259.62|0
1641901430000|2022-01-11 11:43:50|261.79|259.79|261.79|259.79|261.79|259.79|261.79|259.79|0
1641901440000|2022-01-11 11:44:00|261.62|259.62|261.62|259.62|261.62|259.62|261.62|259.62|0
1641901460000|2022-01-11 11:44:20|261.79|259.79|261.79|259.79|261.79|259.79|261.79|259.79|0
1641901490000|2022-01-11 11:44:50|261.97|259.97|261.97|259.97|261.97|259.97|261.97|259.97|0
1641901500000|2022-01-11 11:45:00|261.62|259.62|261.62|259.62|261.62|259.62|261.62|259.62|0
1641901520000|2022-01-11 11:45:20|261.45|259.45|261.62|259.62|261.62|259.62|261.45|259.45|0
1641901530000|2022-01-11 11:45:30|261.7|259.7|261.79|259.79|261.79|259.79|261.62|259.62|0
1641901560000|2022-01-11 11:46:00|261.97|259.97|262.14|260.14|262.14|260.14|261.97|259.97|0
1641901580000|2022-01-11 11:46:20|262.05|260.05|261.97|259.97|262.14|260.14|261.97|259.97|0
1641901600000|2022-01-11 11:46:40|261.79|259.79|261.79|259.79|261.97|259.97|261.79|259.79|0
1641901610000|2022-01-11 11:46:50|261.62|259.62|261.79|259.79|261.79|259.79|261.62|259.62|0
1641901620000|2022-01-11 11:47:00|261.7|259.7|261.62|259.62|261.7|259.7|261.62|259.62|0
1641901660000|2022-01-11 11:47:40|261.53|259.53|261.53|259.53|261.53|259.53|261.53|259.53|0
1641901670000|2022-01-11 11:47:50|261.62|259.62|261.62|259.62|261.62|259.62|261.45|259.45|0
1641901700000|2022-01-11 11:48:20|261.53|259.53|261.62|259.62|261.62|259.62|261.53|259.53|0
1641901710000|2022-01-11 11:48:30|261.79|259.79|261.7|259.7|261.79|259.79|261.7|259.7|0
1641901720000|2022-01-11 11:48:40|261.62|259.62|261.44|259.44|261.62|259.62|261.44|259.44|0
1641901740000|2022-01-11 11:49:00|261.53|259.53|261.62|259.62|261.62|259.62|261.53|259.53|0
1641901750000|2022-01-11 11:49:10|261.53|259.53|261.62|259.62|261.62|259.62|261.44|259.44|0
1641901760000|2022-01-11 11:49:20|261.44|259.44|261.44|259.44|261.44|259.44|261.44|259.44|0
1641901770000|2022-01-11 11:49:30|261.62|259.62|261.44|259.44|261.62|259.62|261.44|259.44|0
1641901780000|2022-01-11 11:49:40|261.62|259.62|261.44|259.44|261.62|259.62|261.44|259.44|0
1641901790000|2022-01-11 11:49:50|261.62|259.62|261.44|259.44|261.62|259.62|261.44|259.44|0
1641901800000|2022-01-11 11:50:00|261.35|259.35|261.27|259.27|261.44|259.44|261.27|259.27|0
1641901810000|2022-01-11 11:50:10|261.44|259.44|261.53|259.53|261.53|259.53|261.44|259.44|0
1641901820000|2022-01-11 11:50:20|261.62|259.62|261.62|259.62|261.62|259.62|261.62|259.62|0
1641901850000|2022-01-11 11:50:50|261.44|259.44|261.44|259.44|261.44|259.44|261.44|259.44|0
1641901860000|2022-01-11 11:51:00|261.62|259.62|261.44|259.44|261.62|259.62|261.44|259.44|0
1641901880000|2022-01-11 11:51:20|261.53|259.53|261.62|259.62|261.62|259.62|261.53|259.53|0
1641901900000|2022-01-11 11:51:40|261.96|259.96|261.96|259.96|261.96|259.96|261.96|259.96|0
1641901910000|2022-01-11 11:51:50|262.14|260.14|261.96|259.96|262.14|260.14|261.96|259.96|0
1641901920000|2022-01-11 11:52:00|262.05|260.05|261.96|259.96|262.14|260.14|261.96|259.96|0
1641901930000|2022-01-11 11:52:10|262.14|260.14|262.48|260.48|262.48|260.48|262.14|260.14|0
1641901940000|2022-01-11 11:52:20|262.57|260.57|262.57|260.57|262.57|260.57|262.57|260.57|0
1641901950000|2022-01-11 11:52:30|262.48|260.48|262.66|260.66|262.66|260.66|262.48|260.48|0
1641901970000|2022-01-11 11:52:50|262.83|260.83|263|261|263|261|262.83|260.83|0
1641902000000|2022-01-11 11:53:20|263.18|261.18|263.18|261.18|263.18|261.18|263.18|261.18|0
1641902010000|2022-01-11 11:53:30|263.09|261.09|263|261|263.09|261.09|263|261|0
1641902020000|2022-01-11 11:53:40|263.18|261.18|263.09|261.09|263.18|261.18|263.09|261.09|0
1641902030000|2022-01-11 11:53:50|263|261|263|261|263|261|263|261|0
1641902040000|2022-01-11 11:54:00|263.18|261.18|263|261|263.18|261.18|263|261|0
1641902110000|2022-01-11 11:55:10|262.83|260.83|262.83|260.83|262.83|260.83|262.83|260.83|0
1641902120000|2022-01-11 11:55:20|262.65|260.65|262.65|260.65|262.65|260.65|262.65|260.65|0
1641902130000|2022-01-11 11:55:30|262.83|260.83|262.83|260.83|262.83|260.83|262.83|260.83|0
1641902140000|2022-01-11 11:55:40|262.65|260.65|262.83|260.83|263|261|262.65|260.65|0
1641902150000|2022-01-11 11:55:50|262.65|260.65|262.83|260.83|262.83|260.83|262.65|260.65|0
1641902160000|2022-01-11 11:56:00|262.65|260.65|262.65|260.65|262.65|260.65|262.65|260.65|0
1641902170000|2022-01-11 11:56:10|262.48|260.48|262.31|260.31|262.48|260.48|262.31|260.31|0
1641902180000|2022-01-11 11:56:20|262.48|260.48|262.48|260.48|262.48|260.48|262.48|260.48|0
1641902190000|2022-01-11 11:56:30|262.56|260.56|262.48|260.48|262.56|260.56|262.48|260.48|0
1641902200000|2022-01-11 11:56:40|262.31|260.31|262.31|260.31|262.31|260.31|262.31|260.31|0
1641902210000|2022-01-11 11:56:50|262.13|260.13|261.96|259.96|262.13|260.13|261.96|259.96|0
1641902220000|2022-01-11 11:57:00|261.79|259.79|261.79|259.79|261.79|259.79|261.79|259.79|0
1641902230000|2022-01-11 11:57:10|261.61|259.61|261.27|259.27|261.61|259.61|261.27|259.27|0
1641902240000|2022-01-11 11:57:20|261.17|259.17|261.26|259.26|261.26|259.26|261.17|259.17|0
1641902250000|2022-01-11 11:57:30|261.44|259.44|261.44|259.44|261.44|259.44|261.44|259.44|0
1641902260000|2022-01-11 11:57:40|261.26|259.26|261.26|259.26|261.26|259.26|261.26|259.26|0
1641902270000|2022-01-11 11:57:50|261|259|261|259|261|259|261|259|0
1641902280000|2022-01-11 11:58:00|261.09|259.09|260.92|258.92|261.09|259.09|260.92|258.92|0
1641902290000|2022-01-11 11:58:10|260.74|258.74|260.92|258.92|260.92|258.92|260.74|258.74|0
1641902300000|2022-01-11 11:58:20|260.74|258.74|260.74|258.74|260.74|258.74|260.74|258.74|0
1641902310000|2022-01-11 11:58:30|260.57|258.57|260.4|258.4|260.57|258.57|260.4|258.4|0
1641902320000|2022-01-11 11:58:40|260.23|258.23|260.23|258.23|260.23|258.23|260.23|258.23|0
1641902340000|2022-01-11 11:59:00|260.57|258.57|260.57|258.57|260.57|258.57|260.57|258.57|0
1641902350000|2022-01-11 11:59:10|260.23|258.23|260.05|258.05|260.23|258.23|260.05|258.05|0
1641902360000|2022-01-11 11:59:20|260.22|258.22|260.05|258.05|260.22|258.22|260.05|258.05|0
1641902390000|2022-01-11 11:59:50|259.71|257.71|259.71|257.71|259.71|257.71|259.71|257.71|0
1641902400000|2022-01-11 12:00:00|259.02|257.02|258.84|256.84|259.02|257.02|258.67|256.67|0
1641902410000|2022-01-11 12:00:10|259.01|257.01|259.19|257.19|259.36|257.36|259.01|257.01|0
1641902420000|2022-01-11 12:00:20|259.36|257.36|259.53|257.53|259.53|257.53|259.36|257.36|0
1641902430000|2022-01-11 12:00:30|259.88|257.88|260.05|258.05|260.13|258.13|259.88|257.88|0
1641902440000|2022-01-11 12:00:40|260.22|258.22|260.22|258.22|260.31|258.31|260.22|258.22|0
1641902450000|2022-01-11 12:00:50|260.4|258.4|260.57|258.57|260.57|258.57|260.4|258.4|0
1641902460000|2022-01-11 12:01:00|260.48|258.48|260.57|258.57|260.57|258.57|260.48|258.48|0
1641902470000|2022-01-11 12:01:10|260.65|258.65|260.57|258.57|260.74|258.74|260.57|258.57|0
1641902480000|2022-01-11 12:01:20|260.4|258.4|260.4|258.4|260.4|258.4|260.4|258.4|0
1641902490000|2022-01-11 12:01:30|260.48|258.48|260.05|258.05|260.48|258.48|260.05|258.05|0
1641902500000|2022-01-11 12:01:40|260.4|258.4|260.4|258.4|260.4|258.4|260.4|258.4|0
1641902510000|2022-01-11 12:01:50|260.57|258.57|260.57|258.57|260.57|258.57|260.57|258.57|0
1641902530000|2022-01-11 12:02:10|260.65|258.65|260.05|258.05|260.65|258.65|260.05|258.05|0
1641902540000|2022-01-11 12:02:20|260.57|258.57|260.74|258.74|260.74|258.74|260.57|258.57|0
1641902550000|2022-01-11 12:02:30|260.57|258.57|260.4|258.4|260.57|258.57|260.4|258.4|0
1641902560000|2022-01-11 12:02:40|260.48|258.48|260.48|258.48|260.48|258.48|260.48|258.48|0
1641902570000|2022-01-11 12:02:50|260.4|258.4|259.96|257.96|260.4|258.4|259.96|257.96|0
1641902580000|2022-01-11 12:03:00|260.05|258.05|260.05|258.05|260.05|258.05|259.7|257.7|0
1641902590000|2022-01-11 12:03:10|259.88|257.88|260.05|258.05|260.05|258.05|259.7|257.7|0
1641902600000|2022-01-11 12:03:20|259.88|257.88|260.22|258.22|260.22|258.22|259.88|257.88|0
1641902610000|2022-01-11 12:03:30|260.39|258.39|260.39|258.39|260.39|258.39|260.39|258.39|0
1641902620000|2022-01-11 12:03:40|260.22|258.22|260.22|258.22|260.39|258.39|260.22|258.22|0
1641902640000|2022-01-11 12:04:00|260.3|258.3|259.88|257.88|260.3|258.3|259.88|257.88|0
1641902650000|2022-01-11 12:04:10|259.7|257.7|260.05|258.05|260.05|258.05|259.7|257.7|0
1641902660000|2022-01-11 12:04:20|259.88|257.88|260.39|258.39|260.39|258.39|259.88|257.88|0
1641902670000|2022-01-11 12:04:30|260.57|258.57|260.39|258.39|260.57|258.57|260.39|258.39|0
1641902680000|2022-01-11 12:04:40|260.57|258.57|260.13|258.13|260.57|258.57|260.13|258.13|0
1641902690000|2022-01-11 12:04:50|260.22|258.22|260.22|258.22|260.3|258.3|260.22|258.22|0
1641902710000|2022-01-11 12:05:10|260.39|258.39|260.22|258.22|260.39|258.39|260.22|258.22|0
1641902730000|2022-01-11 12:05:30|260.57|258.57|260.22|258.22|260.57|258.57|260.22|258.22|0
1641902740000|2022-01-11 12:05:40|260.05|258.05|260.05|258.05|260.05|258.05|260.05|258.05|0
1641902750000|2022-01-11 12:05:50|260.22|258.22|260.39|258.39|260.39|258.39|260.22|258.22|0
1641902770000|2022-01-11 12:06:10|260.74|258.74|260.74|258.74|260.74|258.74|260.74|258.74|0
1641902780000|2022-01-11 12:06:20|260.91|258.91|261.09|259.09|261.09|259.09|260.91|258.91|0
1641902790000|2022-01-11 12:06:30|260.91|258.91|261.08|259.08|261.09|259.09|260.91|258.91|0
1641902800000|2022-01-11 12:06:40|261.26|259.26|261.26|259.26|261.26|259.26|261.26|259.26|0
1641902810000|2022-01-11 12:06:50|261.34|259.34|261.34|259.34|261.34|259.34|261.34|259.34|0
1641902820000|2022-01-11 12:07:00|261.43|259.43|261.43|259.43|261.43|259.43|261.43|259.43|0
1641902830000|2022-01-11 12:07:10|261.26|259.26|260.91|258.91|261.26|259.26|260.91|258.91|0
1641902840000|2022-01-11 12:07:20|260.74|258.74|260.74|258.74|260.74|258.74|260.74|258.74|0
1641902850000|2022-01-11 12:07:30|261.08|259.08|260.74|258.74|261.08|259.08|260.74|258.74|0
1641902860000|2022-01-11 12:07:40|260.91|258.91|260.74|258.74|260.91|258.91|260.74|258.74|0
1641902870000|2022-01-11 12:07:50|260.91|258.91|260.74|258.74|260.91|258.91|260.74|258.74|0
1641902880000|2022-01-11 12:08:00|260.91|258.91|259.87|257.87|260.91|258.91|259.87|257.87|0
1641902890000|2022-01-11 12:08:10|260.05|258.05|260.22|258.22|260.22|258.22|260.05|258.05|0
1641902900000|2022-01-11 12:08:20|259.87|257.87|260.05|258.05|260.05|258.05|259.87|257.87|0
1641902910000|2022-01-11 12:08:30|260.22|258.22|260.22|258.22|260.22|258.22|260.22|258.22|0
1641902920000|2022-01-11 12:08:40|260.39|258.39|260.22|258.22|260.39|258.39|260.22|258.22|0
1641902930000|2022-01-11 12:08:50|260.39|258.39|260.22|258.22|260.39|258.39|260.22|258.22|0
1641902940000|2022-01-11 12:09:00|260.56|258.56|260.56|258.56|260.56|258.56|260.56|258.56|0
1641902950000|2022-01-11 12:09:10|260.39|258.39|260.56|258.56|260.56|258.56|260.39|258.39|0
1641902970000|2022-01-11 12:09:30|260.39|258.39|260.22|258.22|260.39|258.39|260.22|258.22|0
1641902980000|2022-01-11 12:09:40|260.39|258.39|260.56|258.56|260.56|258.56|260.39|258.39|0
1641902990000|2022-01-11 12:09:50|260.74|258.74|260.56|258.56|260.74|258.74|260.56|258.56|0
1641903000000|2022-01-11 12:10:00|260.39|258.39|260.22|258.22|260.39|258.39|260.22|258.22|0
1641903030000|2022-01-11 12:10:30|260.04|258.04|259.7|257.7|260.04|258.04|259.7|257.7|0
1641903040000|2022-01-11 12:10:40|259.61|257.61|259.53|257.53|259.7|257.7|259.53|257.53|0
1641903050000|2022-01-11 12:10:50|259.35|257.35|259.18|257.18|259.35|257.35|259.18|257.18|0
1641903060000|2022-01-11 12:11:00|259.35|257.35|260.04|258.04|260.04|258.04|259.35|257.35|0
1641903070000|2022-01-11 12:11:10|259.95|257.95|259.7|257.7|260.04|258.04|259.7|257.7|0
1641903080000|2022-01-11 12:11:20|259.52|257.52|259.35|257.35|259.52|257.52|259.35|257.35|0
1641903090000|2022-01-11 12:11:30|259.52|257.52|259.7|257.7|259.7|257.7|259.43|257.43|0
1641903100000|2022-01-11 12:11:40|260.04|258.04|259.87|257.87|260.04|258.04|259.87|257.87|0
1641903110000|2022-01-11 12:11:50|260.04|258.04|260.04|258.04|260.04|258.04|259.78|257.78|0
1641903130000|2022-01-11 12:12:10|260.22|258.22|260.39|258.39|260.39|258.39|260.22|258.22|0
1641903140000|2022-01-11 12:12:20|260.22|258.22|260.3|258.3|260.39|258.39|260.22|258.22|0
1641903150000|2022-01-11 12:12:30|260.39|258.39|260.73|258.73|260.73|258.73|260.39|258.39|0
1641903160000|2022-01-11 12:12:40|260.91|258.91|260.91|258.91|260.91|258.91|260.91|258.91|0
1641903180000|2022-01-11 12:13:00|260.73|258.73|260.56|258.56|260.73|258.73|260.56|258.56|0
1641903190000|2022-01-11 12:13:10|260.73|258.73|260.56|258.56|260.73|258.73|260.56|258.56|0
1641903200000|2022-01-11 12:13:20|260.39|258.39|260.73|258.73|260.73|258.73|260.39|258.39|0
1641903210000|2022-01-11 12:13:30|260.91|258.91|260.91|258.91|260.91|258.91|260.91|258.91|0
1641903220000|2022-01-11 12:13:40|260.73|258.73|261.08|259.08|261.08|259.08|260.56|258.56|0
1641903230000|2022-01-11 12:13:50|260.91|258.91|260.73|258.73|260.91|258.91|260.73|258.73|0
1641903240000|2022-01-11 12:14:00|260.39|258.39|260.39|258.39|260.39|258.39|260.39|258.39|0
1641903250000|2022-01-11 12:14:10|260.56|258.56|260.73|258.73|260.73|258.73|260.56|258.56|0
1641903260000|2022-01-11 12:14:20|260.47|258.47|260.47|258.47|260.47|258.47|260.47|258.47|0
1641903270000|2022-01-11 12:14:30|260.21|258.21|260.12|258.12|260.21|258.21|260.04|258.04|0
1641903280000|2022-01-11 12:14:40|260.21|258.21|260.21|258.21|260.21|258.21|260.04|258.04|0
1641903300000|2022-01-11 12:15:00|260.04|258.04|259.87|257.87|260.04|258.04|259.87|257.87|0
1641903310000|2022-01-11 12:15:10|260.04|258.04|260.04|258.04|260.04|258.04|260.04|258.04|0
1641903330000|2022-01-11 12:15:30|259.87|257.87|259.69|257.69|259.87|257.87|259.69|257.69|0
1641903340000|2022-01-11 12:15:40|259.87|257.87|259.87|257.87|259.87|257.87|259.87|257.87|0
1641903350000|2022-01-11 12:15:50|259.78|257.78|259.69|257.69|259.78|257.78|259.69|257.69|0
1641903360000|2022-01-11 12:16:00|259.87|257.87|259.87|257.87|259.87|257.87|259.69|257.69|0
1641903370000|2022-01-11 12:16:10|259.69|257.69|259.52|257.52|259.69|257.69|259.52|257.52|0
1641903400000|2022-01-11 12:16:40|259.6|257.6|259.69|257.69|259.69|257.69|259.52|257.52|0
1641903410000|2022-01-11 12:16:50|259.87|257.87|260.04|258.04|260.04|258.04|259.87|257.87|0
1641903430000|2022-01-11 12:17:10|259.95|257.95|259.87|257.87|259.95|257.95|259.87|257.87|0
1641903440000|2022-01-11 12:17:20|260.04|258.04|260.04|258.04|260.04|258.04|260.04|258.04|0
1641903470000|2022-01-11 12:17:50|260.21|258.21|260.21|258.21|260.21|258.21|260.21|258.21|0
1641903490000|2022-01-11 12:18:10|260.56|258.56|260.56|258.56|260.56|258.56|260.56|258.56|0
1641903510000|2022-01-11 12:18:30|260.38|258.38|260.04|258.04|260.38|258.38|260.04|258.04|0
1641903520000|2022-01-11 12:18:40|260.12|258.12|260.12|258.12|260.21|258.21|260.12|258.12|0
1641903530000|2022-01-11 12:18:50|260.04|258.04|259.86|257.86|260.21|258.21|259.86|257.86|0
1641903540000|2022-01-11 12:19:00|259.77|257.77|259.77|257.77|259.77|257.77|259.77|257.77|0
1641903550000|2022-01-11 12:19:10|259.69|257.69|259.52|257.52|259.69|257.69|259.52|257.52|0
1641903560000|2022-01-11 12:19:20|259.35|257.35|259.35|257.35|259.35|257.35|259.35|257.35|0
1641903570000|2022-01-11 12:19:30|259.17|257.17|259.35|257.35|259.35|257.35|259.17|257.17|0
1641903580000|2022-01-11 12:19:40|259.52|257.52|259.52|257.52|259.52|257.52|259.43|257.43|0
1641903590000|2022-01-11 12:19:50|259.35|257.35|259.35|257.35|259.43|257.43|259.35|257.35|0
1641903600000|2022-01-11 12:20:00|259.52|257.52|259.69|257.69|259.86|257.86|259.52|257.52|0
1641903610000|2022-01-11 12:20:10|259.86|257.86|259.86|257.86|259.86|257.86|259.86|257.86|0
1641903620000|2022-01-11 12:20:20|260.04|258.04|259.86|257.86|260.04|258.04|259.86|257.86|0
1641903630000|2022-01-11 12:20:30|260.04|258.04|259.86|257.86|260.04|258.04|259.86|257.86|0
1641903650000|2022-01-11 12:20:50|260.04|258.04|260.21|258.21|260.21|258.21|260.04|258.04|0
1641903660000|2022-01-11 12:21:00|260.12|258.12|260.12|258.12|260.12|258.12|260.12|258.12|0
1641903670000|2022-01-11 12:21:10|260.04|258.04|260.12|258.12|260.12|258.12|260.04|258.04|0
1641903680000|2022-01-11 12:21:20|260.21|258.21|260.38|258.38|260.38|258.38|260.21|258.21|0
1641903690000|2022-01-11 12:21:30|260.29|258.29|260.55|258.55|260.55|258.55|260.29|258.29|0
1641903710000|2022-01-11 12:21:50|260.73|258.73|260.55|258.55|260.73|258.73|260.55|258.55|0
1641903720000|2022-01-11 12:22:00|260.38|258.38|260.38|258.38|260.38|258.38|260.38|258.38|0
1641903730000|2022-01-11 12:22:10|260.04|258.04|260.21|258.21|260.21|258.21|260.04|258.04|0
1641903740000|2022-01-11 12:22:20|260.04|258.04|260.21|258.21|260.21|258.21|260.04|258.04|0
1641903750000|2022-01-11 12:22:30|260.12|258.12|260.03|258.03|260.12|258.12|260.03|258.03|0
1641903770000|2022-01-11 12:22:50|259.86|257.86|260.03|258.03|260.03|258.03|259.86|257.86|0
1641903780000|2022-01-11 12:23:00|260.12|258.12|259.69|257.69|260.12|258.12|259.69|257.69|0
1641903790000|2022-01-11 12:23:10|259.86|257.86|259.77|257.77|259.86|257.86|259.77|257.77|0
1641903800000|2022-01-11 12:23:20|259.86|257.86|260.03|258.03|260.03|258.03|259.86|257.86|0
1641903820000|2022-01-11 12:23:40|259.77|257.77|260.03|258.03|260.03|258.03|259.77|257.77|0
1641903830000|2022-01-11 12:23:50|260.12|258.12|260.03|258.03|260.12|258.12|260.03|258.03|0
1641903840000|2022-01-11 12:24:00|260.21|258.21|260.38|258.38|260.38|258.38|260.21|258.21|0
1641903850000|2022-01-11 12:24:10|260.21|258.21|260.21|258.21|260.21|258.21|260.21|258.21|0
1641903860000|2022-01-11 12:24:20|260.12|258.12|260.12|258.12|260.21|258.21|260.12|258.12|0
1641903870000|2022-01-11 12:24:30|260.21|258.21|260.12|258.12|260.38|258.38|260.12|258.12|0
1641903880000|2022-01-11 12:24:40|260.21|258.21|260.21|258.21|260.21|258.21|260.21|258.21|0
1641903890000|2022-01-11 12:24:50|260.03|258.03|260.21|258.21|260.21|258.21|260.03|258.03|0
1641903900000|2022-01-11 12:25:00|260.38|258.38|260.29|258.29|260.38|258.38|260.21|258.21|0
1641903910000|2022-01-11 12:25:10|260.21|258.21|260.38|258.38|260.38|258.38|260.21|258.21|0
1641903920000|2022-01-11 12:25:20|260.21|258.21|260.21|258.21|260.21|258.21|260.21|258.21|0
1641903930000|2022-01-11 12:25:30|260.03|258.03|260.03|258.03|260.03|258.03|260.03|258.03|0
1641903940000|2022-01-11 12:25:40|259.86|257.86|259.86|257.86|259.86|257.86|259.86|257.86|0
1641903950000|2022-01-11 12:25:50|259.69|257.69|259.69|257.69|259.69|257.69|259.69|257.69|0
1641903960000|2022-01-11 12:26:00|259.51|257.51|259.69|257.69|259.69|257.69|259.51|257.51|0
1641903990000|2022-01-11 12:26:30|259.86|257.86|259.77|257.77|259.86|257.86|259.69|257.69|0
1641904000000|2022-01-11 12:26:40|259.86|257.86|259.69|257.69|259.86|257.86|259.69|257.69|0
1641904010000|2022-01-11 12:26:50|259.6|257.6|259.69|257.69|259.69|257.69|259.51|257.51|0
1641904020000|2022-01-11 12:27:00|259.6|257.6|259.51|257.51|259.6|257.6|259.51|257.51|0
1641904040000|2022-01-11 12:27:20|259.69|257.69|259.86|257.86|259.86|257.86|259.69|257.69|0
1641904050000|2022-01-11 12:27:30|259.69|257.69|259.69|257.69|259.69|257.69|259.69|257.69|0
1641904060000|2022-01-11 12:27:40|259.86|257.86|259.86|257.86|259.86|257.86|259.86|257.86|0
1641904080000|2022-01-11 12:28:00|259.69|257.69|259.94|257.94|259.94|257.94|259.69|257.69|0
1641904090000|2022-01-11 12:28:10|259.86|257.86|259.69|257.69|259.86|257.86|259.69|257.69|0
1641904100000|2022-01-11 12:28:20|259.86|257.86|260.03|258.03|260.2|258.2|259.86|257.86|0
1641904120000|2022-01-11 12:28:40|259.86|257.86|259.86|257.86|259.86|257.86|259.86|257.86|0
1641904130000|2022-01-11 12:28:50|260.03|258.03|260.03|258.03|260.03|258.03|260.03|258.03|0
1641904150000|2022-01-11 12:29:10|260.2|258.2|260.2|258.2|260.2|258.2|260.2|258.2|0
1641904170000|2022-01-11 12:29:30|260.38|258.38|260.38|258.38|260.38|258.38|260.38|258.38|0
1641904180000|2022-01-11 12:29:40|260.55|258.55|260.38|258.38|260.55|258.55|260.38|258.38|0
1641904190000|2022-01-11 12:29:50|260.55|258.55|260.55|258.55|260.55|258.55|260.55|258.55|0
1641904210000|2022-01-11 12:30:10|260.72|258.72|260.72|258.72|260.72|258.72|260.72|258.72|0
1641904220000|2022-01-11 12:30:20|260.38|258.38|260.55|258.55|260.55|258.55|260.38|258.38|0
1641904240000|2022-01-11 12:30:40|260.72|258.72|260.37|258.37|260.72|258.72|260.37|258.37|0
1641904260000|2022-01-11 12:31:00|260.2|258.2|260.2|258.2|260.2|258.2|260.2|258.2|0
1641904270000|2022-01-11 12:31:10|260.37|258.37|260.2|258.2|260.37|258.37|260.2|258.2|0
1641904280000|2022-01-11 12:31:20|260.28|258.28|260.28|258.28|260.28|258.28|260.28|258.28|0
1641904290000|2022-01-11 12:31:30|260.37|258.37|260.2|258.2|260.37|258.37|260.2|258.2|0
1641904300000|2022-01-11 12:31:40|260.37|258.37|260.37|258.37|260.37|258.37|260.37|258.37|0
1641904320000|2022-01-11 12:32:00|260.28|258.28|260.37|258.37|260.37|258.37|260.28|258.28|0
1641904330000|2022-01-11 12:32:10|260.2|258.2|260.03|258.03|260.2|258.2|260.03|258.03|0
1641904340000|2022-01-11 12:32:20|259.94|257.94|260.28|258.28|260.37|258.37|259.85|257.85|0
1641904350000|2022-01-11 12:32:30|260.03|258.03|260.46|258.46|260.46|258.46|260.03|258.03|0
1641904360000|2022-01-11 12:32:40|260.55|258.55|260.55|258.55|260.72|258.72|260.55|258.55|0
1641904370000|2022-01-11 12:32:50|260.46|258.46|260.55|258.55|260.55|258.55|260.46|258.46|0
1641904380000|2022-01-11 12:33:00|260.03|258.03|259.68|257.68|260.03|258.03|259.68|257.68|0
1641904390000|2022-01-11 12:33:10|259.76|257.76|259.85|257.85|259.85|257.85|259.68|257.68|0
1641904400000|2022-01-11 12:33:20|259.68|257.68|259.34|257.34|259.68|257.68|259.34|257.34|0
1641904410000|2022-01-11 12:33:30|259.16|257.16|259.16|257.16|259.16|257.16|258.99|256.99|0
1641904420000|2022-01-11 12:33:40|258.99|256.99|259.51|257.51|259.51|257.51|258.99|256.99|0
1641904440000|2022-01-11 12:34:00|259.85|257.85|259.85|257.85|259.85|257.85|259.85|257.85|0
1641904450000|2022-01-11 12:34:10|260.03|258.03|260.2|258.2|260.2|258.2|260.03|258.03|0
1641904460000|2022-01-11 12:34:20|260.28|258.28|260.28|258.28|260.28|258.28|260.28|258.28|0
1641904470000|2022-01-11 12:34:30|260.2|258.2|260.37|258.37|260.37|258.37|260.2|258.2|0
1641904480000|2022-01-11 12:34:40|260.2|258.2|260.2|258.2|260.37|258.37|260.2|258.2|0
1641904490000|2022-01-11 12:34:50|260.03|258.03|259.85|257.85|260.03|258.03|259.85|257.85|0
1641904500000|2022-01-11 12:35:00|260.2|258.2|260.2|258.2|260.2|258.2|260.03|258.03|0
1641904510000|2022-01-11 12:35:10|260.37|258.37|260.2|258.2|260.37|258.37|260.2|258.2|0
1641904520000|2022-01-11 12:35:20|260.37|258.37|260.37|258.37|260.37|258.37|260.37|258.37|0
1641904530000|2022-01-11 12:35:30|260.2|258.2|260.37|258.37|260.54|258.54|260.2|258.2|0
1641904560000|2022-01-11 12:36:00|260.2|258.2|260.2|258.2|260.2|258.2|260.2|258.2|0
1641904590000|2022-01-11 12:36:30|260.37|258.37|260.28|258.28|260.37|258.37|260.28|258.28|0
1641904600000|2022-01-11 12:36:40|260.45|258.45|260.54|258.54|260.54|258.54|260.37|258.37|0
1641904610000|2022-01-11 12:36:50|260.37|258.37|260.37|258.37|260.37|258.37|260.37|258.37|0
1641904620000|2022-01-11 12:37:00|260.28|258.28|260.2|258.2|260.28|258.28|260.2|258.2|0
1641904630000|2022-01-11 12:37:10|260.37|258.37|260.37|258.37|260.37|258.37|260.28|258.28|0
1641904640000|2022-01-11 12:37:20|260.28|258.28|260.28|258.28|260.28|258.28|260.28|258.28|0
1641904650000|2022-01-11 12:37:30|260.37|258.37|260.37|258.37|260.37|258.37|260.2|258.2|0
1641904660000|2022-01-11 12:37:40|260.2|258.2|260.54|258.54|260.54|258.54|260.2|258.2|0
1641904670000|2022-01-11 12:37:50|260.37|258.37|260.37|258.37|260.37|258.37|260.37|258.37|0
1641904680000|2022-01-11 12:38:00|260.54|258.54|260.37|258.37|260.54|258.54|260.37|258.37|0
1641904690000|2022-01-11 12:38:10|260.2|258.2|260.2|258.2|260.2|258.2|260.2|258.2|0
1641904700000|2022-01-11 12:38:20|260.02|258.02|260.02|258.02|260.02|258.02|260.02|258.02|0
1641904710000|2022-01-11 12:38:30|259.85|257.85|259.68|257.68|259.85|257.85|259.68|257.68|0
1641904720000|2022-01-11 12:38:40|259.5|257.5|259.59|257.59|259.59|257.59|259.5|257.5|0
1641904730000|2022-01-11 12:38:50|259.68|257.68|259.85|257.85|259.85|257.85|259.68|257.68|0
1641904740000|2022-01-11 12:39:00|260.02|258.02|260.02|258.02|260.02|258.02|260.02|258.02|0
1641904750000|2022-01-11 12:39:10|260.11|258.11|260.11|258.11|260.11|258.11|260.11|258.11|0
1641904760000|2022-01-11 12:39:20|260.2|258.2|260.02|258.02|260.2|258.2|260.02|258.02|0
1641904780000|2022-01-11 12:39:40|259.85|257.85|260.02|258.02|260.02|258.02|259.85|257.85|0
1641904790000|2022-01-11 12:39:50|259.85|257.85|260.02|258.02|260.02|258.02|259.85|257.85|0
1641904800000|2022-01-11 12:40:00|259.85|257.85|260.11|258.11|260.11|258.11|259.85|257.85|0
1641904810000|2022-01-11 12:40:10|259.85|257.85|260.02|258.02|260.02|258.02|259.85|257.85|0
1641904820000|2022-01-11 12:40:20|259.93|257.93|259.93|257.93|260.02|258.02|259.93|257.93|0
1641904830000|2022-01-11 12:40:30|259.85|257.85|260.02|258.02|260.1|258.1|259.85|257.85|0
1641904840000|2022-01-11 12:40:40|259.93|257.93|260.19|258.19|260.19|258.19|259.93|257.93|0
1641904850000|2022-01-11 12:40:50|260.1|258.1|260.19|258.19|260.19|258.19|260.1|258.1|0
1641904860000|2022-01-11 12:41:00|260.02|258.02|260.02|258.02|260.02|258.02|259.85|257.85|0
1641904870000|2022-01-11 12:41:10|259.93|257.93|260.02|258.02|260.02|258.02|259.85|257.85|0
1641904890000|2022-01-11 12:41:30|259.85|257.85|260.19|258.19|260.19|258.19|259.85|257.85|0
1641904900000|2022-01-11 12:41:40|260.1|258.1|260.19|258.19|260.19|258.19|260.1|258.1|0
1641904920000|2022-01-11 12:42:00|260.37|258.37|260.37|258.37|260.37|258.37|260.19|258.19|0
1641904930000|2022-01-11 12:42:10|260.28|258.28|260.19|258.19|260.28|258.28|260.19|258.19|0
1641904940000|2022-01-11 12:42:20|260.28|258.28|260.28|258.28|260.28|258.28|260.28|258.28|0
1641904950000|2022-01-11 12:42:30|260.37|258.37|260.37|258.37|260.37|258.37|260.28|258.28|0
1641904980000|2022-01-11 12:43:00|260.19|258.19|260.19|258.19|260.19|258.19|260.19|258.19|0
1641905010000|2022-01-11 12:43:30|260.02|258.02|260.37|258.37|260.37|258.37|260.02|258.02|0
1641905030000|2022-01-11 12:43:50|260.02|258.02|260.02|258.02|260.02|258.02|260.02|258.02|0
1641905040000|2022-01-11 12:44:00|260.1|258.1|260.02|258.02|260.19|258.19|260.02|258.02|0
1641905050000|2022-01-11 12:44:10|259.85|257.85|260.02|258.02|260.02|258.02|259.85|257.85|0
1641905060000|2022-01-11 12:44:20|259.85|257.85|259.85|257.85|259.85|257.85|259.85|257.85|0
1641905070000|2022-01-11 12:44:30|259.67|257.67|259.67|257.67|259.67|257.67|259.67|257.67|0
1641905080000|2022-01-11 12:44:40|259.5|257.5|259.5|257.5|259.5|257.5|259.5|257.5|0
1641905090000|2022-01-11 12:44:50|259.58|257.58|259.58|257.58|259.58|257.58|259.58|257.58|0
1641905100000|2022-01-11 12:45:00|259.5|257.5|259.67|257.67|259.67|257.67|259.5|257.5|0
1641905110000|2022-01-11 12:45:10|259.5|257.5|259.5|257.5|259.5|257.5|259.5|257.5|0
1641905120000|2022-01-11 12:45:20|259.33|257.33|259.5|257.5|259.5|257.5|259.33|257.33|0
1641905130000|2022-01-11 12:45:30|259.33|257.33|259.67|257.67|259.67|257.67|259.33|257.33|0
1641905140000|2022-01-11 12:45:40|259.58|257.58|259.67|257.67|259.67|257.67|259.5|257.5|0
1641905150000|2022-01-11 12:45:50|259.5|257.5|259.67|257.67|259.67|257.67|259.5|257.5|0
1641905160000|2022-01-11 12:46:00|259.5|257.5|259.5|257.5|259.5|257.5|259.5|257.5|0
1641905170000|2022-01-11 12:46:10|259.58|257.58|259.5|257.5|259.58|257.58|259.5|257.5|0
1641905180000|2022-01-11 12:46:20|259.33|257.33|259.33|257.33|259.33|257.33|259.33|257.33|0
1641905190000|2022-01-11 12:46:30|258.98|256.98|258.98|256.98|259.15|257.15|258.98|256.98|0
1641905200000|2022-01-11 12:46:40|258.81|256.81|257.95|255.95|258.81|256.81|257.95|255.95|0
1641905210000|2022-01-11 12:46:50|258.12|256.12|257.6|255.6|258.12|256.12|257.6|255.6|0
1641905220000|2022-01-11 12:47:00|257.77|255.77|257.6|255.6|257.77|255.77|257.6|255.6|0
1641905230000|2022-01-11 12:47:10|257.77|255.77|257.6|255.6|257.77|255.77|257.43|255.43|0
1641905240000|2022-01-11 12:47:20|257.51|255.51|257.77|255.77|257.77|255.77|257.43|255.43|0
1641905250000|2022-01-11 12:47:30|257.6|255.6|257.6|255.6|257.6|255.6|257.43|255.43|0
1641905260000|2022-01-11 12:47:40|257.43|255.43|257.43|255.43|257.43|255.43|257.43|255.43|0
1641905270000|2022-01-11 12:47:50|257.6|255.6|257.43|255.43|257.6|255.6|257.43|255.43|0
1641905280000|2022-01-11 12:48:00|257.6|255.6|257.6|255.6|257.6|255.6|257.43|255.43|0
1641905290000|2022-01-11 12:48:10|257.77|255.77|257.77|255.77|257.77|255.77|257.77|255.77|0
1641905300000|2022-01-11 12:48:20|257.68|255.68|257.77|255.77|257.77|255.77|257.68|255.68|0
1641905310000|2022-01-11 12:48:30|257.6|255.6|257.6|255.6|257.6|255.6|257.6|255.6|0
1641905320000|2022-01-11 12:48:40|257.43|255.43|257.26|255.26|257.43|255.43|257.26|255.26|0
1641905330000|2022-01-11 12:48:50|257.34|255.34|257.26|255.26|257.34|255.34|257.26|255.26|0
1641905340000|2022-01-11 12:49:00|257.43|255.43|257.6|255.6|257.6|255.6|257.43|255.43|0
1641905350000|2022-01-11 12:49:10|257.94|255.94|258.03|256.03|258.03|256.03|257.94|255.94|0
1641905360000|2022-01-11 12:49:20|257.94|255.94|257.86|255.86|257.94|255.94|257.77|255.77|0
1641905370000|2022-01-11 12:49:30|257.77|255.77|258.12|256.12|258.12|256.12|257.77|255.77|0
1641905390000|2022-01-11 12:49:50|257.94|255.94|257.94|255.94|257.94|255.94|257.94|255.94|0
1641905400000|2022-01-11 12:50:00|258.12|256.12|258.03|256.03|258.12|256.12|258.03|256.03|0
1641905410000|2022-01-11 12:50:10|257.94|255.94|257.94|255.94|257.94|255.94|257.94|255.94|0
1641905420000|2022-01-11 12:50:20|258.12|256.12|257.94|255.94|258.12|256.12|257.94|255.94|0
1641905430000|2022-01-11 12:50:30|258.12|256.12|258.12|256.12|258.12|256.12|257.94|255.94|0
1641905440000|2022-01-11 12:50:40|258.29|256.29|258.46|256.46|258.46|256.46|258.29|256.29|0
1641905450000|2022-01-11 12:50:50|258.63|256.63|258.81|256.81|258.81|256.81|258.63|256.63|0
1641905460000|2022-01-11 12:51:00|258.98|256.98|258.98|256.98|258.98|256.98|258.98|256.98|0
1641905470000|2022-01-11 12:51:10|258.81|256.81|258.81|256.81|258.81|256.81|258.81|256.81|0
1641905480000|2022-01-11 12:51:20|258.98|256.98|259.15|257.15|259.15|257.15|258.98|256.98|0
1641905490000|2022-01-11 12:51:30|259.32|257.32|259.15|257.15|259.32|257.32|259.15|257.15|0
1641905500000|2022-01-11 12:51:40|259.32|257.32|259.32|257.32|259.32|257.32|259.32|257.32|0
1641905510000|2022-01-11 12:51:50|259.23|257.23|258.98|256.98|259.23|257.23|258.98|256.98|0
1641905520000|2022-01-11 12:52:00|259.15|257.15|259.15|257.15|259.15|257.15|259.15|257.15|0
1641905530000|2022-01-11 12:52:10|259.32|257.32|259.32|257.32|259.32|257.32|259.32|257.32|0
1641905540000|2022-01-11 12:52:20|259.23|257.23|259.06|257.06|259.23|257.23|259.06|257.06|0
1641905550000|2022-01-11 12:52:30|258.98|256.98|258.8|256.8|258.98|256.98|258.8|256.8|0
1641905560000|2022-01-11 12:52:40|258.98|256.98|258.98|256.98|258.98|256.98|258.98|256.98|0
1641905570000|2022-01-11 12:52:50|258.8|256.8|258.46|256.46|258.8|256.8|258.46|256.46|0
1641905580000|2022-01-11 12:53:00|258.63|256.63|258.63|256.63|258.63|256.63|258.46|256.46|0
1641905590000|2022-01-11 12:53:10|258.46|256.46|258.46|256.46|258.46|256.46|258.46|256.46|0
1641905600000|2022-01-11 12:53:20|258.63|256.63|258.63|256.63|258.63|256.63|258.63|256.63|0
1641905610000|2022-01-11 12:53:30|258.71|256.71|258.8|256.8|258.8|256.8|258.71|256.71|0
1641905620000|2022-01-11 12:53:40|258.63|256.63|258.63|256.63|258.63|256.63|258.63|256.63|0
1641905640000|2022-01-11 12:54:00|258.37|256.37|258.29|256.29|258.37|256.37|258.2|256.2|0
1641905650000|2022-01-11 12:54:10|258.46|256.46|258.02|256.02|258.46|256.46|258.02|256.02|0
1641905660000|2022-01-11 12:54:20|257.68|255.68|258.29|256.29|258.46|256.46|257.68|255.68|0
1641905670000|2022-01-11 12:54:30|258.11|256.11|258.11|256.11|258.11|256.11|258.11|256.11|0
1641905680000|2022-01-11 12:54:40|257.94|255.94|257.77|255.77|257.94|255.94|257.77|255.77|0
1641905690000|2022-01-11 12:54:50|257.85|255.85|257.77|255.77|257.85|255.85|257.77|255.77|0
1641905700000|2022-01-11 12:55:00|257.6|255.6|257.77|255.77|257.77|255.77|257.6|255.6|0
1641905720000|2022-01-11 12:55:20|257.94|255.94|258.11|256.11|258.11|256.11|257.94|255.94|0
1641905730000|2022-01-11 12:55:30|257.94|255.94|258.28|256.28|258.28|256.28|257.94|255.94|0
1641905740000|2022-01-11 12:55:40|258.11|256.11|258.11|256.11|258.11|256.11|258.11|256.11|0
1641905750000|2022-01-11 12:55:50|258.28|256.28|258.11|256.11|258.28|256.28|258.11|256.11|0
1641905780000|2022-01-11 12:56:20|258.19|256.19|258.19|256.19|258.19|256.19|258.19|256.19|0
1641905790000|2022-01-11 12:56:30|258.28|256.28|258.28|256.28|258.28|256.28|258.28|256.28|0
1641905800000|2022-01-11 12:56:40|257.94|255.94|257.77|255.77|257.94|255.94|257.77|255.77|0
1641905810000|2022-01-11 12:56:50|257.59|255.59|257.77|255.77|257.77|255.77|257.59|255.59|0
1641905820000|2022-01-11 12:57:00|257.94|255.94|257.77|255.77|257.94|255.94|257.77|255.77|0
1641905830000|2022-01-11 12:57:10|257.59|255.59|257.59|255.59|257.59|255.59|257.59|255.59|0
1641905840000|2022-01-11 12:57:20|257.25|255.25|256.91|254.91|257.25|255.25|256.91|254.91|0
1641905850000|2022-01-11 12:57:30|256.56|254.56|256.56|254.56|256.73|254.73|256.56|254.56|0
1641905860000|2022-01-11 12:57:40|256.73|254.73|256.56|254.56|256.73|254.73|256.56|254.56|0
1641905870000|2022-01-11 12:57:50|256.39|254.39|256.73|254.73|256.73|254.73|256.39|254.39|0
1641905880000|2022-01-11 12:58:00|256.56|254.56|256.39|254.39|256.56|254.56|256.39|254.39|0
1641905890000|2022-01-11 12:58:10|256.22|254.22|256.22|254.22|256.22|254.22|256.22|254.22|0
1641905900000|2022-01-11 12:58:20|256.05|254.05|255.7|253.7|256.05|254.05|255.7|253.7|0
1641905910000|2022-01-11 12:58:30|255.88|253.88|255.53|253.53|255.88|253.88|255.53|253.53|0
1641905920000|2022-01-11 12:58:40|255.36|253.36|255.7|253.7|255.7|253.7|255.36|253.36|0
1641905930000|2022-01-11 12:58:50|255.53|253.53|255.53|253.53|255.53|253.53|255.53|253.53|0
1641905940000|2022-01-11 12:59:00|255.7|253.7|255.7|253.7|255.7|253.7|255.61|253.61|0
1641905960000|2022-01-11 12:59:20|255.53|253.53|255.53|253.53|255.53|253.53|255.53|253.53|0
1641905970000|2022-01-11 12:59:30|255.36|253.36|255.36|253.36|255.36|253.36|255.19|253.19|0
1641905980000|2022-01-11 12:59:40|255.19|253.19|254.67|252.67|255.19|253.19|254.67|252.67|0
1641905990000|2022-01-11 12:59:50|254.85|252.85|255.02|253.02|255.02|253.02|254.85|252.85|0
1641906000000|2022-01-11 13:00:00|255.27|253.27|255.02|253.02|255.36|253.36|255.02|253.02|0
1641906010000|2022-01-11 13:00:10|254.85|252.85|254.67|252.67|254.85|252.85|254.67|252.67|0
1641906020000|2022-01-11 13:00:20|254.93|252.93|255.19|253.19|255.19|253.19|254.93|252.93|0
1641906030000|2022-01-11 13:00:30|255.02|253.02|253.99|251.99|255.02|253.02|253.99|251.99|0
1641906040000|2022-01-11 13:00:40|253.9|251.9|254.5|252.5|254.5|252.5|253.9|251.9|0
1641906050000|2022-01-11 13:00:50|254.67|252.67|255.02|253.02|255.02|253.02|254.67|252.67|0
1641906060000|2022-01-11 13:01:00|254.85|252.85|255.19|253.19|255.19|253.19|254.85|252.85|0
1641906070000|2022-01-11 13:01:10|255.36|253.36|255.19|253.19|255.36|253.36|255.19|253.19|0
1641906080000|2022-01-11 13:01:20|255.36|253.36|255.53|253.53|255.53|253.53|255.19|253.19|0
1641906090000|2022-01-11 13:01:30|255.36|253.36|255.7|253.7|255.7|253.7|255.36|253.36|0
1641906100000|2022-01-11 13:01:40|255.87|253.87|255.53|253.53|255.87|253.87|255.53|253.53|0
1641906110000|2022-01-11 13:01:50|255.7|253.7|255.7|253.7|255.7|253.7|255.7|253.7|0
1641906120000|2022-01-11 13:02:00|255.87|253.87|256.04|254.04|256.04|254.04|255.87|253.87|0
1641906130000|2022-01-11 13:02:10|256.22|254.22|256.22|254.22|256.22|254.22|256.22|254.22|0
1641906140000|2022-01-11 13:02:20|256.39|254.39|256.39|254.39|256.39|254.39|256.39|254.39|0
1641906150000|2022-01-11 13:02:30|256.22|254.22|256.22|254.22|256.22|254.22|256.22|254.22|0
1641906160000|2022-01-11 13:02:40|256.04|254.04|255.87|253.87|256.04|254.04|255.87|253.87|0
1641906170000|2022-01-11 13:02:50|256.04|254.04|256.04|254.04|256.04|254.04|256.04|254.04|0
1641906180000|2022-01-11 13:03:00|255.87|253.87|256.39|254.39|256.39|254.39|255.87|253.87|0
1641906190000|2022-01-11 13:03:10|256.56|254.56|256.39|254.39|256.56|254.56|256.39|254.39|0
1641906200000|2022-01-11 13:03:20|256.56|254.56|256.39|254.39|256.56|254.56|256.39|254.39|0
1641906210000|2022-01-11 13:03:30|256.56|254.56|256.39|254.39|256.56|254.56|256.39|254.39|0
1641906220000|2022-01-11 13:03:40|256.04|254.04|256.04|254.04|256.04|254.04|256.04|254.04|0
1641906230000|2022-01-11 13:03:50|256.21|254.21|256.39|254.39|256.39|254.39|256.21|254.21|0
1641906240000|2022-01-11 13:04:00|256.56|254.56|256.56|254.56|256.56|254.56|256.56|254.56|0
1641906250000|2022-01-11 13:04:10|256.73|254.73|257.25|255.25|257.25|255.25|256.73|254.73|0
1641906260000|2022-01-11 13:04:20|257.59|255.59|257.25|255.25|257.59|255.59|257.25|255.25|0
1641906270000|2022-01-11 13:04:30|257.42|255.42|257.42|255.42|257.59|255.59|257.42|255.42|0
1641906280000|2022-01-11 13:04:40|257.24|255.24|257.24|255.24|257.24|255.24|257.24|255.24|0
1641906290000|2022-01-11 13:04:50|257.07|255.07|256.73|254.73|257.07|255.07|256.73|254.73|0
1641906300000|2022-01-11 13:05:00|256.56|254.56|256.9|254.9|256.9|254.9|256.56|254.56|0
1641906310000|2022-01-11 13:05:10|257.07|255.07|257.07|255.07|257.07|255.07|257.07|255.07|0
1641906320000|2022-01-11 13:05:20|256.9|254.9|256.9|254.9|256.9|254.9|256.9|254.9|0
1641906330000|2022-01-11 13:05:30|256.73|254.73|256.56|254.56|256.73|254.73|256.56|254.56|0
1641906340000|2022-01-11 13:05:40|256.73|254.73|256.81|254.81|256.81|254.81|256.73|254.73|0
1641906350000|2022-01-11 13:05:50|256.9|254.9|256.9|254.9|256.9|254.9|256.9|254.9|0
1641906360000|2022-01-11 13:06:00|256.73|254.73|257.42|255.42|257.42|255.42|256.73|254.73|0
1641906370000|2022-01-11 13:06:10|257.24|255.24|257.24|255.24|257.24|255.24|257.24|255.24|0
1641906380000|2022-01-11 13:06:20|257.33|255.33|257.59|255.59|257.59|255.59|257.33|255.33|0
1641906390000|2022-01-11 13:06:30|257.42|255.42|257.59|255.59|257.59|255.59|257.42|255.42|0
1641906400000|2022-01-11 13:06:40|257.42|255.42|257.59|255.59|257.59|255.59|257.42|255.42|0
1641906410000|2022-01-11 13:06:50|257.5|255.5|257.5|255.5|257.5|255.5|257.5|255.5|0
1641906420000|2022-01-11 13:07:00|257.59|255.59|257.67|255.67|257.67|255.67|257.59|255.59|0
1641906430000|2022-01-11 13:07:10|257.76|255.76|257.76|255.76|257.76|255.76|257.76|255.76|0
1641906440000|2022-01-11 13:07:20|257.93|255.93|257.93|255.93|257.93|255.93|257.93|255.93|0
1641906450000|2022-01-11 13:07:30|257.76|255.76|257.41|255.41|257.76|255.76|257.41|255.41|0
1641906460000|2022-01-11 13:07:40|257.59|255.59|257.59|255.59|257.59|255.59|257.59|255.59|0
1641906470000|2022-01-11 13:07:50|257.76|255.76|257.59|255.59|257.76|255.76|257.59|255.59|0
1641906480000|2022-01-11 13:08:00|257.76|255.76|257.93|255.93|257.93|255.93|257.76|255.76|0
1641906490000|2022-01-11 13:08:10|257.84|255.84|257.76|255.76|257.93|255.93|257.76|255.76|0
1641906500000|2022-01-11 13:08:20|257.84|255.84|257.84|255.84|257.84|255.84|257.84|255.84|0
1641906510000|2022-01-11 13:08:30|257.93|255.93|258.1|256.1|258.1|256.1|257.93|255.93|0
1641906520000|2022-01-11 13:08:40|257.93|255.93|257.93|255.93|258.1|256.1|257.93|255.93|0
1641906530000|2022-01-11 13:08:50|258.01|256.01|257.93|255.93|258.01|256.01|257.93|255.93|0
1641906540000|2022-01-11 13:09:00|257.76|255.76|258.1|256.1|258.1|256.1|257.76|255.76|0
1641906550000|2022-01-11 13:09:10|257.76|255.76|257.59|255.59|257.76|255.76|257.59|255.59|0
1641906580000|2022-01-11 13:09:40|257.24|255.24|257.41|255.41|257.41|255.41|257.24|255.24|0
1641906590000|2022-01-11 13:09:50|257.24|255.24|257.07|255.07|257.24|255.24|256.9|254.9|0
1641906600000|2022-01-11 13:10:00|256.9|254.9|256.9|254.9|256.9|254.9|256.9|254.9|0
1641906620000|2022-01-11 13:10:20|256.98|254.98|257.07|255.07|257.07|255.07|256.98|254.98|0
1641906630000|2022-01-11 13:10:30|256.9|254.9|256.9|254.9|256.9|254.9|256.9|254.9|0
1641906640000|2022-01-11 13:10:40|257.07|255.07|256.9|254.9|257.07|255.07|256.9|254.9|0
1641906650000|2022-01-11 13:10:50|257.07|255.07|257.24|255.24|257.24|255.24|257.07|255.07|0
1641906660000|2022-01-11 13:11:00|257.07|255.07|257.07|255.07|257.24|255.24|257.07|255.07|0
1641906670000|2022-01-11 13:11:10|256.9|254.9|256.04|254.04|256.9|254.9|256.04|254.04|0
1641906680000|2022-01-11 13:11:20|255.87|253.87|255.87|253.87|255.87|253.87|255.87|253.87|0
1641906700000|2022-01-11 13:11:40|256.04|254.04|256.38|254.38|256.38|254.38|256.04|254.04|0
1641906710000|2022-01-11 13:11:50|256.46|254.46|256.55|254.55|256.55|254.55|256.46|254.46|0
1641906720000|2022-01-11 13:12:00|256.72|254.72|256.9|254.9|256.9|254.9|256.72|254.72|0
1641906730000|2022-01-11 13:12:10|256.81|254.81|256.72|254.72|256.81|254.81|256.72|254.72|0
1641906740000|2022-01-11 13:12:20|256.55|254.55|257.24|255.24|257.24|255.24|256.55|254.55|0
1641906750000|2022-01-11 13:12:30|257.07|255.07|257.07|255.07|257.07|255.07|257.07|255.07|0
1641906770000|2022-01-11 13:12:50|256.9|254.9|256.89|254.89|256.9|254.9|256.89|254.89|0
1641906780000|2022-01-11 13:13:00|257.07|255.07|257.07|255.07|257.07|255.07|257.07|255.07|0
1641906790000|2022-01-11 13:13:10|256.89|254.89|256.72|254.72|256.89|254.89|256.72|254.72|0
1641906800000|2022-01-11 13:13:20|256.55|254.55|256.55|254.55|256.55|254.55|256.55|254.55|0
1641906810000|2022-01-11 13:13:30|256.89|254.89|256.89|254.89|256.89|254.89|256.89|254.89|0
1641906820000|2022-01-11 13:13:40|256.72|254.72|256.72|254.72|256.89|254.89|256.72|254.72|0
1641906830000|2022-01-11 13:13:50|256.55|254.55|256.72|254.72|256.72|254.72|256.55|254.55|0
1641906840000|2022-01-11 13:14:00|256.55|254.55|256.55|254.55|256.55|254.55|256.55|254.55|0
1641906850000|2022-01-11 13:14:10|256.38|254.38|256.21|254.21|256.38|254.38|256.21|254.21|0
1641906860000|2022-01-11 13:14:20|256.04|254.04|256.04|254.04|256.04|254.04|256.04|254.04|0
1641906870000|2022-01-11 13:14:30|256.03|254.03|256.21|254.21|256.21|254.21|256.03|254.03|0
1641906880000|2022-01-11 13:14:40|256.38|254.38|256.38|254.38|256.38|254.38|256.38|254.38|0
1641906900000|2022-01-11 13:15:00|256.55|254.55|256.55|254.55|256.55|254.55|256.55|254.55|0
1641906910000|2022-01-11 13:15:10|256.89|254.89|257.07|255.07|257.07|255.07|256.89|254.89|0
1641906920000|2022-01-11 13:15:20|257.15|255.15|257.07|255.07|257.15|255.15|256.89|254.89|0
1641906930000|2022-01-11 13:15:30|257.06|255.06|257.06|255.06|257.06|255.06|257.06|255.06|0
1641906940000|2022-01-11 13:15:40|257.24|255.24|257.24|255.24|257.24|255.24|257.24|255.24|0
1641906960000|2022-01-11 13:16:00|257.06|255.06|257.06|255.06|257.06|255.06|257.06|255.06|0
1641906970000|2022-01-11 13:16:10|257.24|255.24|257.24|255.24|257.24|255.24|257.24|255.24|0
1641906980000|2022-01-11 13:16:20|257.06|255.06|257.06|255.06|257.24|255.24|257.06|255.06|0
1641906990000|2022-01-11 13:16:30|256.89|254.89|256.89|254.89|257.06|255.06|256.89|254.89|0
1641907010000|2022-01-11 13:16:50|257.06|255.06|257.06|255.06|257.06|255.06|256.89|254.89|0
1641907020000|2022-01-11 13:17:00|256.97|254.97|257.06|255.06|257.06|255.06|256.97|254.97|0
1641907030000|2022-01-11 13:17:10|256.89|254.89|256.89|254.89|256.89|254.89|256.89|254.89|0
1641907040000|2022-01-11 13:17:20|256.72|254.72|256.89|254.89|256.89|254.89|256.72|254.72|0
1641907050000|2022-01-11 13:17:30|257.06|255.06|257.24|255.24|257.24|255.24|257.06|255.06|0
1641907060000|2022-01-11 13:17:40|257.06|255.06|256.89|254.89|257.06|255.06|256.89|254.89|0
1641907070000|2022-01-11 13:17:50|256.72|254.72|256.72|254.72|256.72|254.72|256.72|254.72|0
1641907080000|2022-01-11 13:18:00|256.89|254.89|256.97|254.97|256.97|254.97|256.72|254.72|0
1641907090000|2022-01-11 13:18:10|257.06|255.06|257.06|255.06|257.06|255.06|256.89|254.89|0
1641907110000|2022-01-11 13:18:30|256.97|254.97|257.06|255.06|257.06|255.06|256.97|254.97|0
1641907120000|2022-01-11 13:18:40|257.23|255.23|257.23|255.23|257.23|255.23|257.23|255.23|0
1641907130000|2022-01-11 13:18:50|257.06|255.06|257.15|255.15|257.15|255.15|257.06|255.06|0
1641907140000|2022-01-11 13:19:00|257.06|255.06|257.06|255.06|257.23|255.23|257.06|255.06|0
1641907150000|2022-01-11 13:19:10|256.89|254.89|256.72|254.72|256.89|254.89|256.72|254.72|0
1641907170000|2022-01-11 13:19:30|256.89|254.89|256.89|254.89|256.89|254.89|256.72|254.72|0
1641907180000|2022-01-11 13:19:40|256.55|254.55|256.55|254.55|256.72|254.72|256.55|254.55|0
1641907190000|2022-01-11 13:19:50|256.72|254.72|257.06|255.06|257.06|255.06|256.72|254.72|0
1641907200000|2022-01-11 13:20:00|256.89|254.89|256.72|254.72|256.89|254.89|256.72|254.72|0
1641907210000|2022-01-11 13:20:10|256.89|254.89|256.89|254.89|256.89|254.89|256.89|254.89|0
1641907240000|2022-01-11 13:20:40|256.72|254.72|256.72|254.72|256.72|254.72|256.72|254.72|0
1641907250000|2022-01-11 13:20:50|256.89|254.89|256.89|254.89|256.89|254.89|256.89|254.89|0
1641907260000|2022-01-11 13:21:00|256.72|254.72|256.55|254.55|256.72|254.72|256.55|254.55|0
1641907270000|2022-01-11 13:21:10|256.37|254.37|256.2|254.2|256.37|254.37|256.2|254.2|0
1641907280000|2022-01-11 13:21:20|256.37|254.37|256.2|254.2|256.37|254.37|256.2|254.2|0
1641907290000|2022-01-11 13:21:30|256.37|254.37|256.37|254.37|256.37|254.37|256.37|254.37|0
1641907300000|2022-01-11 13:21:40|256.2|254.2|256.37|254.37|256.37|254.37|256.03|254.03|0
1641907310000|2022-01-11 13:21:50|256.54|254.54|256.54|254.54|256.54|254.54|256.54|254.54|0
1641907320000|2022-01-11 13:22:00|256.37|254.37|256.72|254.72|256.72|254.72|256.37|254.37|0
1641907330000|2022-01-11 13:22:10|256.54|254.54|256.37|254.37|256.72|254.72|256.37|254.37|0
1641907340000|2022-01-11 13:22:20|256.2|254.2|256.03|254.03|256.2|254.2|256.03|254.03|0
1641907350000|2022-01-11 13:22:30|255.86|253.86|255.86|253.86|255.86|253.86|255.86|253.86|0
1641907360000|2022-01-11 13:22:40|256.03|254.03|256.03|254.03|256.03|254.03|255.86|253.86|0
1641907380000|2022-01-11 13:23:00|255.86|253.86|256.2|254.2|256.2|254.2|255.86|253.86|0
1641907390000|2022-01-11 13:23:10|256.37|254.37|256.2|254.2|256.37|254.37|256.2|254.2|0
1641907410000|2022-01-11 13:23:30|256.37|254.37|256.37|254.37|256.37|254.37|256.37|254.37|0
1641907420000|2022-01-11 13:23:40|256.54|254.54|256.37|254.37|256.72|254.72|256.37|254.37|0
1641907430000|2022-01-11 13:23:50|256.45|254.45|256.37|254.37|256.54|254.54|256.37|254.37|0
1641907440000|2022-01-11 13:24:00|256.54|254.54|256.37|254.37|256.54|254.54|256.37|254.37|0
1641907450000|2022-01-11 13:24:10|256.54|254.54|256.37|254.37|256.54|254.54|256.37|254.37|0
1641907460000|2022-01-11 13:24:20|256.54|254.54|256.54|254.54|256.54|254.54|256.54|254.54|0
1641907470000|2022-01-11 13:24:30|256.37|254.37|256.37|254.37|256.37|254.37|256.37|254.37|0
1641907480000|2022-01-11 13:24:40|256.2|254.2|256.37|254.37|256.37|254.37|256.2|254.2|0
1641907500000|2022-01-11 13:25:00|256.54|254.54|256.89|254.89|256.89|254.89|256.54|254.54|0
1641907510000|2022-01-11 13:25:10|256.71|254.71|256.71|254.71|256.89|254.89|256.71|254.71|0
1641907530000|2022-01-11 13:25:30|256.54|254.54|256.54|254.54|256.54|254.54|256.54|254.54|0
1641907540000|2022-01-11 13:25:40|256.62|254.62|256.71|254.71|256.71|254.71|256.62|254.62|0
1641907550000|2022-01-11 13:25:50|256.54|254.54|256.37|254.37|256.54|254.54|256.37|254.37|0
1641907560000|2022-01-11 13:26:00|256.54|254.54|256.2|254.2|256.54|254.54|256.2|254.2|0
1641907580000|2022-01-11 13:26:20|256.03|254.03|256.2|254.2|256.2|254.2|256.03|254.03|0
1641907590000|2022-01-11 13:26:30|255.85|253.85|256.03|254.03|256.03|254.03|255.85|253.85|0
1641907600000|2022-01-11 13:26:40|256.2|254.2|256.2|254.2|256.2|254.2|256.2|254.2|0
1641907610000|2022-01-11 13:26:50|256.03|254.03|256.03|254.03|256.03|254.03|256.03|254.03|0
1641907620000|2022-01-11 13:27:00|256.2|254.2|256.2|254.2|256.2|254.2|256.03|254.03|0
1641907630000|2022-01-11 13:27:10|256.37|254.37|256.37|254.37|256.37|254.37|256.37|254.37|0
1641907640000|2022-01-11 13:27:20|256.54|254.54|256.54|254.54|256.54|254.54|256.54|254.54|0
1641907650000|2022-01-11 13:27:30|256.88|254.88|257.06|255.06|257.06|255.06|256.88|254.88|0
1641907660000|2022-01-11 13:27:40|256.88|254.88|256.88|254.88|256.88|254.88|256.71|254.71|0
1641907670000|2022-01-11 13:27:50|257.06|255.06|256.88|254.88|257.06|255.06|256.88|254.88|0
1641907680000|2022-01-11 13:28:00|256.97|254.97|257.23|255.23|257.23|255.23|256.97|254.97|0
1641907690000|2022-01-11 13:28:10|257.06|255.06|256.88|254.88|257.06|255.06|256.88|254.88|0
1641907700000|2022-01-11 13:28:20|256.97|254.97|256.88|254.88|256.97|254.97|256.88|254.88|0
1641907710000|2022-01-11 13:28:30|256.79|254.79|256.71|254.71|256.88|254.88|256.71|254.71|0
1641907720000|2022-01-11 13:28:40|256.54|254.54|256.37|254.37|256.54|254.54|256.37|254.37|0
1641907730000|2022-01-11 13:28:50|256.2|254.2|256.37|254.37|256.37|254.37|256.2|254.2|0
1641907740000|2022-01-11 13:29:00|256.2|254.2|256.02|254.02|256.2|254.2|256.02|254.02|0
1641907760000|2022-01-11 13:29:20|255.85|253.85|255.68|253.68|255.85|253.85|255.68|253.68|0
1641907770000|2022-01-11 13:29:30|255.51|253.51|255.51|253.51|255.51|253.51|255.51|253.51|0
1641907780000|2022-01-11 13:29:40|255.34|253.34|255.34|253.34|255.34|253.34|255.34|253.34|0
1641907790000|2022-01-11 13:29:50|255.51|253.51|255.51|253.51|255.51|253.51|255.51|253.51|0
1641907800000|2022-01-11 13:30:00|255.59|253.59|255.68|253.68|255.68|253.68|255.51|253.51|0
1641907810000|2022-01-11 13:30:10|255.85|253.85|255.85|253.85|256.02|254.02|255.85|253.85|0
1641907820000|2022-01-11 13:30:20|255.68|253.68|255.68|253.68|255.68|253.68|255.68|253.68|0
1641907830000|2022-01-11 13:30:30|255.51|253.51|255.59|253.59|255.59|253.59|255.51|253.51|0
1641907840000|2022-01-11 13:30:40|255.68|253.68|255.85|253.85|255.85|253.85|255.68|253.68|0
1641907860000|2022-01-11 13:31:00|256.02|254.02|256.19|254.19|256.19|254.19|256.02|254.02|0
1641907870000|2022-01-11 13:31:10|256.37|254.37|256.37|254.37|256.37|254.37|256.37|254.37|0
1641907880000|2022-01-11 13:31:20|256.54|254.54|256.54|254.54|256.54|254.54|256.37|254.37|0
1641907890000|2022-01-11 13:31:30|256.37|254.37|256.54|254.54|256.54|254.54|256.37|254.37|0
1641907910000|2022-01-11 13:31:50|256.45|254.45|256.54|254.54|256.54|254.54|256.45|254.45|0
1641907930000|2022-01-11 13:32:10|256.71|254.71|256.71|254.71|256.71|254.71|256.71|254.71|0
1641907940000|2022-01-11 13:32:20|256.88|254.88|256.88|254.88|256.88|254.88|256.88|254.88|0
1641907960000|2022-01-11 13:32:40|257.05|255.05|257.05|255.05|257.05|255.05|256.88|254.88|0
1641907970000|2022-01-11 13:32:50|257.22|255.22|257.22|255.22|257.22|255.22|257.22|255.22|0
1641907980000|2022-01-11 13:33:00|257.05|255.05|256.88|254.88|257.13|255.13|256.88|254.88|0
1641907990000|2022-01-11 13:33:10|256.71|254.71|256.54|254.54|256.71|254.71|256.54|254.54|0
1641908000000|2022-01-11 13:33:20|256.62|254.62|256.71|254.71|256.71|254.71|256.54|254.54|0
1641908010000|2022-01-11 13:33:30|256.88|254.88|256.71|254.71|256.88|254.88|256.71|254.71|0
1641908020000|2022-01-11 13:33:40|256.79|254.79|257.22|255.22|257.22|255.22|256.79|254.79|0
1641908030000|2022-01-11 13:33:50|257.4|255.4|257.74|255.74|257.74|255.74|257.4|255.4|0
1641908040000|2022-01-11 13:34:00|257.91|255.91|257.91|255.91|257.91|255.91|257.91|255.91|0
1641908050000|2022-01-11 13:34:10|257.74|255.74|257.74|255.74|257.74|255.74|257.74|255.74|0
1641908060000|2022-01-11 13:34:20|257.82|255.82|257.91|255.91|257.91|255.91|257.82|255.82|0
1641908070000|2022-01-11 13:34:30|257.74|255.74|257.4|255.4|257.74|255.74|257.4|255.4|0
1641908080000|2022-01-11 13:34:40|257.39|255.39|257.22|255.22|257.39|255.39|257.22|255.22|0
1641908090000|2022-01-11 13:34:50|257.05|255.05|256.88|254.88|257.05|255.05|256.88|254.88|0
1641908100000|2022-01-11 13:35:00|256.71|254.71|256.54|254.54|256.71|254.71|256.54|254.54|0
1641908110000|2022-01-11 13:35:10|256.71|254.71|256.45|254.45|256.71|254.71|256.36|254.36|0
1641908120000|2022-01-11 13:35:20|256.36|254.36|256.53|254.53|256.53|254.53|256.36|254.36|0
1641908130000|2022-01-11 13:35:30|256.45|254.45|256.36|254.36|256.53|254.53|256.36|254.36|0
1641908140000|2022-01-11 13:35:40|256.19|254.19|256.19|254.19|256.19|254.19|256.19|254.19|0
1641908150000|2022-01-11 13:35:50|256.36|254.36|256.36|254.36|256.36|254.36|256.36|254.36|0
1641908160000|2022-01-11 13:36:00|256.27|254.27|256.19|254.19|256.27|254.27|256.19|254.19|0
1641908170000|2022-01-11 13:36:10|256.36|254.36|256.36|254.36|256.36|254.36|256.36|254.36|0
1641908180000|2022-01-11 13:36:20|256.53|254.53|256.62|254.62|256.71|254.71|256.53|254.53|0
1641908190000|2022-01-11 13:36:30|256.53|254.53|256.19|254.19|256.53|254.53|256.19|254.19|0
1641908200000|2022-01-11 13:36:40|256.02|254.02|256.19|254.19|256.19|254.19|256.02|254.02|0
1641908210000|2022-01-11 13:36:50|256.02|254.02|255.5|253.5|256.02|254.02|255.5|253.5|0
1641908220000|2022-01-11 13:37:00|255.41|253.41|255.5|253.5|255.5|253.5|255.33|253.33|0
1641908230000|2022-01-11 13:37:10|255.68|253.68|255.68|253.68|255.68|253.68|255.5|253.5|0
1641908240000|2022-01-11 13:37:20|255.5|253.5|255.16|253.16|255.5|253.5|255.16|253.16|0
1641908250000|2022-01-11 13:37:30|255.33|253.33|254.99|252.99|255.33|253.33|254.99|252.99|0
1641908260000|2022-01-11 13:37:40|255.16|253.16|254.48|252.48|255.16|253.16|254.48|252.48|0
1641908270000|2022-01-11 13:37:50|254.65|252.65|254.48|252.48|254.65|252.65|254.3|252.3|0
1641908280000|2022-01-11 13:38:00|254.56|252.56|254.65|252.65|254.65|252.65|254.56|252.56|0
1641908290000|2022-01-11 13:38:10|254.48|252.48|254.3|252.3|254.48|252.48|254.3|252.3|0
1641908300000|2022-01-11 13:38:20|254.13|252.13|253.96|251.96|254.13|252.13|253.96|251.96|0
1641908310000|2022-01-11 13:38:30|253.62|251.62|253.62|251.62|253.62|251.62|253.62|251.62|0
1641908320000|2022-01-11 13:38:40|253.79|251.79|253.96|251.96|253.96|251.96|253.79|251.79|0
1641908330000|2022-01-11 13:38:50|253.79|251.79|253.62|251.62|253.79|251.79|253.62|251.62|0
1641908340000|2022-01-11 13:39:00|253.79|251.79|253.62|251.62|253.79|251.79|253.62|251.62|0
1641908350000|2022-01-11 13:39:10|253.79|251.79|253.45|251.45|253.79|251.79|253.45|251.45|0
1641908360000|2022-01-11 13:39:20|253.11|251.11|252.77|250.77|253.11|251.11|252.77|250.77|0
1641908370000|2022-01-11 13:39:30|252.6|250.6|252.6|250.6|252.6|250.6|252.6|250.6|0
1641908390000|2022-01-11 13:39:50|252.42|250.42|252.94|250.94|252.94|250.94|252.42|250.42|0
1641908400000|2022-01-11 13:40:00|253.11|251.11|252.6|250.6|253.11|251.11|252.6|250.6|0
1641908410000|2022-01-11 13:40:10|252.59|250.59|251.91|249.91|252.59|250.59|251.91|249.91|0
1641908420000|2022-01-11 13:40:20|251.82|249.82|251.91|249.91|251.91|249.91|251.74|249.74|0
1641908430000|2022-01-11 13:40:30|252.25|250.25|252.94|250.94|252.94|250.94|252.25|250.25|0
1641908440000|2022-01-11 13:40:40|253.11|251.11|253.11|251.11|253.11|251.11|253.11|251.11|0
1641908450000|2022-01-11 13:40:50|253.02|251.02|253.11|251.11|253.11|251.11|252.94|250.94|0
1641908460000|2022-01-11 13:41:00|252.76|250.76|252.42|250.42|252.76|250.76|252.42|250.42|0
1641908470000|2022-01-11 13:41:10|252.76|250.76|252.76|250.76|252.94|250.94|252.76|250.76|0
1641908480000|2022-01-11 13:41:20|252.94|250.94|253.28|251.28|253.28|251.28|252.94|250.94|0
1641908490000|2022-01-11 13:41:30|253.11|251.11|253.11|251.11|253.11|251.11|253.11|251.11|0
1641908500000|2022-01-11 13:41:40|252.93|250.93|252.85|250.85|252.93|250.93|252.85|250.85|0
1641908510000|2022-01-11 13:41:50|252.76|250.76|252.76|250.76|252.93|250.93|252.76|250.76|0
1641908520000|2022-01-11 13:42:00|252.93|250.93|252.42|250.42|252.93|250.93|252.42|250.42|0
1641908530000|2022-01-11 13:42:10|252.25|250.25|252.42|250.42|252.42|250.42|252.25|250.25|0
1641908540000|2022-01-11 13:42:20|252.59|250.59|252.59|250.59|252.59|250.59|252.59|250.59|0
1641908550000|2022-01-11 13:42:30|252.76|250.76|252.59|250.59|252.76|250.76|252.59|250.59|0
1641908560000|2022-01-11 13:42:40|252.42|250.42|252.08|250.08|252.42|250.42|252.08|250.08|0
1641908570000|2022-01-11 13:42:50|251.91|249.91|251.74|249.74|251.91|249.91|251.74|249.74|0
1641908580000|2022-01-11 13:43:00|251.57|249.57|250.97|248.97|251.57|249.57|250.97|248.97|0
1641908590000|2022-01-11 13:43:10|250.72|248.72|251.06|249.06|251.06|249.06|250.72|248.72|0
1641908600000|2022-01-11 13:43:20|250.89|248.89|251.23|249.23|251.23|249.23|250.89|248.89|0
1641908610000|2022-01-11 13:43:30|251.4|249.4|251.06|249.06|251.4|249.4|251.06|249.06|0
1641908620000|2022-01-11 13:43:40|250.89|248.89|250.89|248.89|250.89|248.89|250.89|248.89|0
1641908630000|2022-01-11 13:43:50|251.06|249.06|251.23|249.23|251.23|249.23|251.06|249.06|0
1641908640000|2022-01-11 13:44:00|251.06|249.06|250.89|248.89|251.23|249.23|250.89|248.89|0
1641908650000|2022-01-11 13:44:10|250.72|248.72|250.38|248.38|250.72|248.72|250.38|248.38|0
1641908660000|2022-01-11 13:44:20|250.04|248.04|250.04|248.04|250.04|248.04|249.87|247.87|0
1641908670000|2022-01-11 13:44:30|250.21|248.21|250.38|248.38|250.38|248.38|250.21|248.21|0
1641908680000|2022-01-11 13:44:40|250.55|248.55|250.55|248.55|250.55|248.55|250.21|248.21|0
1641908690000|2022-01-11 13:44:50|250.72|248.72|251.06|249.06|251.06|249.06|250.72|248.72|0
1641908700000|2022-01-11 13:45:00|250.89|248.89|251.4|249.4|251.4|249.4|250.89|248.89|0
1641908710000|2022-01-11 13:45:10|251.57|249.57|251.91|249.91|251.91|249.91|251.57|249.57|0
1641908720000|2022-01-11 13:45:20|251.74|249.74|252.08|250.08|252.08|250.08|251.74|249.74|0
1641908730000|2022-01-11 13:45:30|251.91|249.91|251.57|249.57|251.91|249.91|251.57|249.57|0
1641908740000|2022-01-11 13:45:40|251.74|249.74|251.74|249.74|251.74|249.74|251.57|249.57|0
1641908750000|2022-01-11 13:45:50|251.91|249.91|252.08|250.08|252.08|250.08|251.91|249.91|0
1641908760000|2022-01-11 13:46:00|252.25|250.25|252.25|250.25|252.25|250.25|252.25|250.25|0
1641908770000|2022-01-11 13:46:10|252.42|250.42|252.93|250.93|252.93|250.93|252.42|250.42|0
1641908780000|2022-01-11 13:46:20|253.1|251.1|253.53|251.53|253.53|251.53|253.1|251.1|0
1641908790000|2022-01-11 13:46:30|253.61|251.61|253.79|251.79|253.96|251.96|253.61|251.61|0
1641908800000|2022-01-11 13:46:40|253.96|251.96|253.78|251.78|253.96|251.96|253.78|251.78|0
1641908810000|2022-01-11 13:46:50|253.61|251.61|253.61|251.61|253.61|251.61|253.61|251.61|0
1641908820000|2022-01-11 13:47:00|253.78|251.78|253.61|251.61|253.78|251.78|253.61|251.61|0
1641908830000|2022-01-11 13:47:10|253.78|251.78|253.78|251.78|253.87|251.87|253.78|251.78|0
1641908850000|2022-01-11 13:47:30|253.61|251.61|253.78|251.78|253.78|251.78|253.61|251.61|0
1641908860000|2022-01-11 13:47:40|253.61|251.61|253.61|251.61|253.61|251.61|253.61|251.61|0
1641908880000|2022-01-11 13:48:00|253.44|251.44|253.27|251.27|253.61|251.61|253.27|251.27|0
1641908890000|2022-01-11 13:48:10|252.93|250.93|252.93|250.93|253.1|251.1|252.93|250.93|0
1641908900000|2022-01-11 13:48:20|252.76|250.76|252.76|250.76|252.93|250.93|252.76|250.76|0
1641908910000|2022-01-11 13:48:30|252.93|250.93|252.93|250.93|252.93|250.93|252.93|250.93|0
1641908920000|2022-01-11 13:48:40|253.27|251.27|253.1|251.1|253.27|251.27|253.1|251.1|0
1641908930000|2022-01-11 13:48:50|252.93|250.93|252.59|250.59|253.1|251.1|252.59|250.59|0
1641908940000|2022-01-11 13:49:00|252.42|250.42|252.42|250.42|252.42|250.42|252.42|250.42|0
1641908950000|2022-01-11 13:49:10|252.5|250.5|252.59|250.59|252.59|250.59|252.42|250.42|0
1641908960000|2022-01-11 13:49:20|252.42|250.42|252.59|250.59|252.59|250.59|252.42|250.42|0
1641908970000|2022-01-11 13:49:30|252.42|250.42|252.59|250.59|252.59|250.59|252.42|250.42|0
1641908980000|2022-01-11 13:49:40|252.42|250.42|252.76|250.76|252.76|250.76|252.42|250.42|0
1641908990000|2022-01-11 13:49:50|252.84|250.84|252.93|250.93|252.93|250.93|252.76|250.76|0
1641909000000|2022-01-11 13:50:00|252.76|250.76|251.91|249.91|252.76|250.76|251.91|249.91|0
1641909010000|2022-01-11 13:50:10|251.74|249.74|251.06|249.06|251.74|249.74|251.06|249.06|0
1641909020000|2022-01-11 13:50:20|251.23|249.23|251.4|249.4|251.4|249.4|251.23|249.23|0
1641909030000|2022-01-11 13:50:30|251.23|249.23|251.23|249.23|251.31|249.31|251.23|249.23|0
1641909040000|2022-01-11 13:50:40|251.06|249.06|251.22|249.22|251.22|249.22|251.05|249.05|0
1641909050000|2022-01-11 13:50:50|251.4|249.4|250.88|248.88|251.4|249.4|250.88|248.88|0
1641909060000|2022-01-11 13:51:00|251.05|249.05|250.88|248.88|251.22|249.22|250.88|248.88|0
1641909070000|2022-01-11 13:51:10|250.71|248.71|250.71|248.71|250.88|248.88|250.71|248.71|0
1641909080000|2022-01-11 13:51:20|250.88|248.88|251.05|249.05|251.05|249.05|250.88|248.88|0
1641909090000|2022-01-11 13:51:30|250.88|248.88|251.05|249.05|251.05|249.05|250.88|248.88|0
1641909100000|2022-01-11 13:51:40|250.88|248.88|251.05|249.05|251.05|249.05|250.88|248.88|0
1641909110000|2022-01-11 13:51:50|251.22|249.22|250.88|248.88|251.22|249.22|250.88|248.88|0
1641909120000|2022-01-11 13:52:00|250.8|248.8|250.54|248.54|250.8|248.8|250.54|248.54|0
1641909130000|2022-01-11 13:52:10|250.46|248.46|250.2|248.2|250.46|248.46|250.2|248.2|0
1641909140000|2022-01-11 13:52:20|250.37|248.37|250.37|248.37|250.54|248.54|250.37|248.37|0
1641909150000|2022-01-11 13:52:30|250.2|248.2|250.2|248.2|250.2|248.2|250.2|248.2|0
1641909160000|2022-01-11 13:52:40|249.87|247.87|250.03|248.03|250.03|248.03|249.87|247.87|0
1641909170000|2022-01-11 13:52:50|249.7|247.7|249.7|247.7|249.7|247.7|249.53|247.53|0
1641909180000|2022-01-11 13:53:00|249.53|247.53|249.61|247.61|249.7|247.7|249.53|247.53|0
1641909190000|2022-01-11 13:53:10|249.7|247.7|249.53|247.53|249.7|247.7|249.36|247.36|0
1641909200000|2022-01-11 13:53:20|249.36|247.36|249.69|247.69|249.69|247.69|249.36|247.36|0
1641909210000|2022-01-11 13:53:30|249.78|247.78|249.78|247.78|249.78|247.78|249.78|247.78|0
1641909220000|2022-01-11 13:53:40|249.86|247.86|249.53|247.53|249.86|247.86|249.53|247.53|0
1641909230000|2022-01-11 13:53:50|249.36|247.36|249.19|247.19|249.36|247.36|249.19|247.19|0
1641909240000|2022-01-11 13:54:00|249.02|247.02|249.36|247.36|249.36|247.36|249.02|247.02|0
1641909250000|2022-01-11 13:54:10|249.52|247.52|249.86|247.86|249.86|247.86|249.52|247.52|0
1641909260000|2022-01-11 13:54:20|249.69|247.69|249.86|247.86|249.86|247.86|249.69|247.69|0
1641909270000|2022-01-11 13:54:30|249.78|247.78|249.69|247.69|249.78|247.78|249.69|247.69|0
1641909280000|2022-01-11 13:54:40|249.52|247.52|249.69|247.69|249.69|247.69|249.52|247.52|0
1641909290000|2022-01-11 13:54:50|249.86|247.86|249.78|247.78|249.86|247.86|249.69|247.69|0
1641909300000|2022-01-11 13:55:00|249.86|247.86|249.86|247.86|249.86|247.86|249.86|247.86|0
1641909310000|2022-01-11 13:55:10|250.03|248.03|250.03|248.03|250.03|248.03|249.86|247.86|0
1641909330000|2022-01-11 13:55:30|250.2|248.2|250.2|248.2|250.37|248.37|250.2|248.2|0
1641909340000|2022-01-11 13:55:40|250.37|248.37|250.2|248.2|250.37|248.37|250.2|248.2|0
1641909350000|2022-01-11 13:55:50|250.37|248.37|250.54|248.54|250.54|248.54|250.37|248.37|0
1641909360000|2022-01-11 13:56:00|250.2|248.2|250.03|248.03|250.2|248.2|250.03|248.03|0
1641909370000|2022-01-11 13:56:10|249.86|247.86|249.52|247.52|249.86|247.86|249.52|247.52|0
1641909380000|2022-01-11 13:56:20|249.35|247.35|249.86|247.86|249.86|247.86|249.35|247.35|0
1641909390000|2022-01-11 13:56:30|250.03|248.03|249.86|247.86|250.03|248.03|249.86|247.86|0
1641909400000|2022-01-11 13:56:40|250.03|248.03|250.2|248.2|250.2|248.2|250.03|248.03|0
1641909410000|2022-01-11 13:56:50|250.03|248.03|250.03|248.03|250.2|248.2|250.03|248.03|0
1641909420000|2022-01-11 13:57:00|249.86|247.86|249.52|247.52|249.86|247.86|249.52|247.52|0
1641909430000|2022-01-11 13:57:10|249.35|247.35|249.52|247.52|249.52|247.52|249.35|247.35|0
1641909450000|2022-01-11 13:57:30|249.35|247.35|249.52|247.52|249.52|247.52|249.35|247.35|0
1641909470000|2022-01-11 13:57:50|249.69|247.69|249.86|247.86|249.86|247.86|249.69|247.69|0
1641909480000|2022-01-11 13:58:00|249.69|247.69|249.69|247.69|249.69|247.69|249.69|247.69|0
1641909490000|2022-01-11 13:58:10|249.86|247.86|249.86|247.86|249.86|247.86|249.69|247.69|0
1641909500000|2022-01-11 13:58:20|250.03|248.03|250.2|248.2|250.2|248.2|250.03|248.03|0
1641909520000|2022-01-11 13:58:40|250.03|248.03|250.03|248.03|250.03|248.03|250.03|248.03|0
1641909530000|2022-01-11 13:58:50|250.2|248.2|250.2|248.2|250.2|248.2|250.2|248.2|0
1641909540000|2022-01-11 13:59:00|250.11|248.11|250.2|248.2|250.2|248.2|250.03|248.03|0
1641909550000|2022-01-11 13:59:10|249.69|247.69|249.52|247.52|249.69|247.69|249.35|247.35|0
1641909570000|2022-01-11 13:59:30|249.35|247.35|249.18|247.18|249.35|247.35|249.18|247.18|0
1641909580000|2022-01-11 13:59:40|249.01|247.01|249.01|247.01|249.01|247.01|249.01|247.01|0
1641909590000|2022-01-11 13:59:50|249.18|247.18|249.18|247.18|249.52|247.52|249.18|247.18|0
1641909600000|2022-01-11 14:00:00|249.26|247.26|248.67|246.67|249.26|247.26|248.67|246.67|0
1641909610000|2022-01-11 14:00:10|248.84|246.84|248.84|246.84|248.92|246.92|248.84|246.84|0
1641909620000|2022-01-11 14:00:20|248.67|246.67|248.5|246.5|248.67|246.67|248.34|246.34|0
1641909630000|2022-01-11 14:00:30|248.67|246.67|248.67|246.67|248.67|246.67|248.67|246.67|0
1641909640000|2022-01-11 14:00:40|248.84|246.84|248.67|246.67|248.84|246.84|248.67|246.67|0
1641909650000|2022-01-11 14:00:50|248.5|246.5|248.84|246.84|248.84|246.84|248.5|246.5|0
1641909660000|2022-01-11 14:01:00|248.67|246.67|248.67|246.67|248.67|246.67|248.67|246.67|0
1641909670000|2022-01-11 14:01:10|248.5|246.5|248.84|246.84|248.84|246.84|248.5|246.5|0
1641909680000|2022-01-11 14:01:20|249.01|247.01|249.52|247.52|249.52|247.52|249.01|247.01|0
1641909690000|2022-01-11 14:01:30|249.35|247.35|249.18|247.18|249.35|247.35|249.18|247.18|0
1641909700000|2022-01-11 14:01:40|249.01|247.01|248.67|246.67|249.01|247.01|248.67|246.67|0
1641909710000|2022-01-11 14:01:50|248.84|246.84|248.67|246.67|249.01|247.01|248.67|246.67|0
1641909720000|2022-01-11 14:02:00|248.84|246.84|248.5|246.5|248.84|246.84|248.5|246.5|0
1641909730000|2022-01-11 14:02:10|248.33|246.33|248.5|246.5|248.5|246.5|248.33|246.33|0
1641909760000|2022-01-11 14:02:40|248.33|246.33|248.33|246.33|248.33|246.33|248.33|246.33|0
1641909770000|2022-01-11 14:02:50|248.16|246.16|247.83|245.83|248.16|246.16|247.83|245.83|0
1641909780000|2022-01-11 14:03:00|247.66|245.66|247.49|245.49|247.66|245.66|247.32|245.32|0
1641909790000|2022-01-11 14:03:10|247.66|245.66|247.66|245.66|247.66|245.66|247.66|245.66|0
1641909800000|2022-01-11 14:03:20|247.57|245.57|247.83|245.83|247.83|245.83|247.49|245.49|0
1641909810000|2022-01-11 14:03:30|247.66|245.66|247.66|245.66|247.83|245.83|247.49|245.49|0
1641909820000|2022-01-11 14:03:40|247.49|245.49|247.49|245.49|247.49|245.49|247.32|245.32|0
1641909830000|2022-01-11 14:03:50|247.66|245.66|247.32|245.32|247.66|245.66|247.32|245.32|0
1641909840000|2022-01-11 14:04:00|247.49|245.49|247.49|245.49|247.49|245.49|247.49|245.49|0
1641909850000|2022-01-11 14:04:10|247.32|245.32|247.15|245.15|247.32|245.32|247.15|245.15|0
1641909860000|2022-01-11 14:04:20|246.81|244.81|246.98|244.98|246.98|244.98|246.81|244.81|0
1641909870000|2022-01-11 14:04:30|247.32|245.32|246.98|244.98|247.32|245.32|246.98|244.98|0
1641909880000|2022-01-11 14:04:40|247.15|245.15|247.66|245.66|247.66|245.66|247.15|245.15|0
1641909890000|2022-01-11 14:04:50|247.49|245.49|246.98|244.98|247.49|245.49|246.98|244.98|0
1641909900000|2022-01-11 14:05:00|247.06|245.06|247.32|245.32|247.32|245.32|247.06|245.06|0
1641909910000|2022-01-11 14:05:10|247.15|245.15|247.15|245.15|247.15|245.15|247.15|245.15|0
1641909920000|2022-01-11 14:05:20|246.98|244.98|246.98|244.98|246.98|244.98|246.81|244.81|0
1641909930000|2022-01-11 14:05:30|246.89|244.89|247.15|245.15|247.15|245.15|246.89|244.89|0
1641909940000|2022-01-11 14:05:40|246.98|244.98|246.64|244.64|246.98|244.98|246.64|244.64|0
1641909950000|2022-01-11 14:05:50|246.47|244.47|246.81|244.81|246.81|244.81|246.47|244.47|0
1641909960000|2022-01-11 14:06:00|246.98|244.98|246.81|244.81|247.15|245.15|246.81|244.81|0
1641909970000|2022-01-11 14:06:10|246.64|244.64|246.64|244.64|246.64|244.64|246.64|244.64|0
1641909980000|2022-01-11 14:06:20|246.81|244.81|246.98|244.98|246.98|244.98|246.81|244.81|0
1641909990000|2022-01-11 14:06:30|247.15|245.15|247.15|245.15|247.15|245.15|247.15|245.15|0
1641910000000|2022-01-11 14:06:40|247.32|245.32|247.32|245.32|247.32|245.32|247.32|245.32|0
1641910010000|2022-01-11 14:06:50|247.15|245.15|247.32|245.32|247.32|245.32|247.15|245.15|0
1641910020000|2022-01-11 14:07:00|247.15|245.15|247.49|245.49|247.49|245.49|247.15|245.15|0
1641910030000|2022-01-11 14:07:10|247.32|245.32|247.32|245.32|247.32|245.32|247.15|245.15|0
1641910040000|2022-01-11 14:07:20|247.49|245.49|247.32|245.32|247.49|245.49|247.32|245.32|0
1641910050000|2022-01-11 14:07:30|247.49|245.49|246.64|244.64|247.49|245.49|246.64|244.64|0
1641910060000|2022-01-11 14:07:40|246.81|244.81|246.81|244.81|246.98|244.98|246.81|244.81|0
1641910070000|2022-01-11 14:07:50|246.98|244.98|246.98|244.98|246.98|244.98|246.64|244.64|0
1641910080000|2022-01-11 14:08:00|246.81|244.81|246.81|244.81|246.81|244.81|246.81|244.81|0
1641910090000|2022-01-11 14:08:10|246.64|244.64|247.32|245.32|247.32|245.32|246.64|244.64|0
1641910100000|2022-01-11 14:08:20|246.98|244.98|247.32|245.32|247.32|245.32|246.98|244.98|0
1641910110000|2022-01-11 14:08:30|247.15|245.15|247.15|245.15|247.15|245.15|246.98|244.98|0
1641910120000|2022-01-11 14:08:40|246.98|244.98|246.81|244.81|246.98|244.98|246.81|244.81|0
1641910130000|2022-01-11 14:08:50|246.98|244.98|247.82|245.82|247.82|245.82|246.98|244.98|0
1641910140000|2022-01-11 14:09:00|247.99|245.99|247.99|245.99|247.99|245.99|247.82|245.82|0
1641910150000|2022-01-11 14:09:10|247.82|245.82|247.99|245.99|248.16|246.16|247.82|245.82|0
1641910160000|2022-01-11 14:09:20|247.9|245.9|247.99|245.99|247.99|245.99|247.9|245.9|0
1641910170000|2022-01-11 14:09:30|248.16|246.16|248.16|246.16|248.16|246.16|248.16|246.16|0
1641910180000|2022-01-11 14:09:40|248.33|246.33|248.5|246.5|248.5|246.5|248.33|246.33|0
1641910190000|2022-01-11 14:09:50|248.33|246.33|248.5|246.5|248.5|246.5|248.33|246.33|0
1641910200000|2022-01-11 14:10:00|248.16|246.16|247.48|245.48|248.16|246.16|247.48|245.48|0
1641910210000|2022-01-11 14:10:10|247.31|245.31|247.82|245.82|247.82|245.82|247.31|245.31|0
1641910220000|2022-01-11 14:10:20|247.99|245.99|248.16|246.16|248.16|246.16|247.82|245.82|0
1641910230000|2022-01-11 14:10:30|247.82|245.82|247.82|245.82|247.99|245.99|247.82|245.82|0
1641910240000|2022-01-11 14:10:40|247.65|245.65|247.65|245.65|247.82|245.82|247.48|245.48|0
1641910250000|2022-01-11 14:10:50|247.82|245.82|247.99|245.99|247.99|245.99|247.82|245.82|0
1641910260000|2022-01-11 14:11:00|247.9|245.9|247.99|245.99|247.99|245.99|247.82|245.82|0
1641910280000|2022-01-11 14:11:20|247.82|245.82|247.99|245.99|247.99|245.99|247.82|245.82|0
1641910290000|2022-01-11 14:11:30|247.9|245.9|247.9|245.9|247.9|245.9|247.9|245.9|0
1641910300000|2022-01-11 14:11:40|247.82|245.82|248.16|246.16|248.16|246.16|247.82|245.82|0
1641910310000|2022-01-11 14:11:50|247.99|245.99|248.16|246.16|248.16|246.16|247.99|245.99|0
1641910320000|2022-01-11 14:12:00|247.99|245.99|247.99|245.99|248.16|246.16|247.99|245.99|0
1641910330000|2022-01-11 14:12:10|247.82|245.82|247.99|245.99|248.16|246.16|247.82|245.82|0
1641910340000|2022-01-11 14:12:20|247.82|245.82|247.82|245.82|247.82|245.82|247.82|245.82|0
1641910350000|2022-01-11 14:12:30|247.65|245.65|247.48|245.48|247.65|245.65|247.48|245.48|0
1641910360000|2022-01-11 14:12:40|247.31|245.31|247.14|245.14|247.31|245.31|246.98|244.98|0
1641910370000|2022-01-11 14:12:50|247.31|245.31|247.48|245.48|247.48|245.48|247.22|245.22|0
1641910380000|2022-01-11 14:13:00|247.31|245.31|247.06|245.06|247.31|245.31|247.06|245.06|0
1641910390000|2022-01-11 14:13:10|247.14|245.14|247.22|245.22|247.31|245.31|247.14|245.14|0
1641910400000|2022-01-11 14:13:20|247.14|245.14|247.31|245.31|247.31|245.31|247.14|245.14|0
1641910410000|2022-01-11 14:13:30|247.14|245.14|247.48|245.48|247.48|245.48|247.14|245.14|0
1641910420000|2022-01-11 14:13:40|247.31|245.31|246.89|244.89|247.31|245.31|246.89|244.89|0
1641910430000|2022-01-11 14:13:50|247.14|245.14|246.97|244.97|247.14|245.14|246.97|244.97|0
1641910440000|2022-01-11 14:14:00|247.14|245.14|247.14|245.14|247.14|245.14|246.97|244.97|0
1641910450000|2022-01-11 14:14:10|247.06|245.06|247.06|245.06|247.06|245.06|247.06|245.06|0
1641910460000|2022-01-11 14:14:20|247.14|245.14|247.65|245.65|247.65|245.65|247.14|245.14|0
1641910470000|2022-01-11 14:14:30|247.82|245.82|247.82|245.82|247.82|245.82|247.82|245.82|0
1641910480000|2022-01-11 14:14:40|247.99|245.99|248.32|246.32|248.32|246.32|247.99|245.99|0
1641910490000|2022-01-11 14:14:50|248.49|246.49|248.32|246.32|248.66|246.66|248.32|246.32|0
1641910500000|2022-01-11 14:15:00|248.07|246.07|248.32|246.32|248.32|246.32|248.07|246.07|0
1641910510000|2022-01-11 14:15:10|248.16|246.16|247.48|245.48|248.16|246.16|247.48|245.48|0
1641910520000|2022-01-11 14:15:20|247.65|245.65|246.8|244.8|247.65|245.65|246.8|244.8|0
1641910530000|2022-01-11 14:15:30|246.64|244.64|246.8|244.8|246.8|244.8|246.64|244.64|0
1641910540000|2022-01-11 14:15:40|246.97|244.97|247.14|245.14|247.14|245.14|246.97|244.97|0
1641910550000|2022-01-11 14:15:50|247.31|245.31|247.31|245.31|247.31|245.31|247.31|245.31|0
1641910560000|2022-01-11 14:16:00|246.97|244.97|246.8|244.8|246.97|244.97|246.8|244.8|0
1641910570000|2022-01-11 14:16:10|246.64|244.64|246.8|244.8|246.8|244.8|246.47|244.47|0
1641910580000|2022-01-11 14:16:20|246.64|244.64|246.97|244.97|246.97|244.97|246.64|244.64|0
1641910590000|2022-01-11 14:16:30|247.14|245.14|247.22|245.22|247.31|245.31|247.14|245.14|0
1641910600000|2022-01-11 14:16:40|247.31|245.31|247.31|245.31|247.31|245.31|247.14|245.14|0
1641910610000|2022-01-11 14:16:50|247.14|245.14|247.48|245.48|247.48|245.48|247.14|245.14|0
1641910620000|2022-01-11 14:17:00|247.39|245.39|247.48|245.48|247.48|245.48|247.14|245.14|0
1641910630000|2022-01-11 14:17:10|247.31|245.31|246.97|244.97|247.31|245.31|246.97|244.97|0
1641910640000|2022-01-11 14:17:20|246.8|244.8|246.38|244.38|246.8|244.8|246.38|244.38|0
1641910650000|2022-01-11 14:17:30|246.47|244.47|246.63|244.63|246.63|244.63|246.3|244.3|0
1641910660000|2022-01-11 14:17:40|246.55|244.55|246.97|244.97|246.97|244.97|246.55|244.55|0
1641910670000|2022-01-11 14:17:50|246.8|244.8|246.47|244.47|246.8|244.8|246.47|244.47|0
1641910680000|2022-01-11 14:18:00|246.97|244.97|246.3|244.3|246.97|244.97|246.3|244.3|0
1641910690000|2022-01-11 14:18:10|246.47|244.47|246.47|244.47|246.47|244.47|246.3|244.3|0
1641910700000|2022-01-11 14:18:20|246.63|244.63|246.3|244.3|246.63|244.63|246.3|244.3|0
1641910710000|2022-01-11 14:18:30|246.47|244.47|246.3|244.3|246.47|244.47|246.3|244.3|0
1641910720000|2022-01-11 14:18:40|246.47|244.47|246.47|244.47|246.63|244.63|246.47|244.47|0
1641910730000|2022-01-11 14:18:50|246.3|244.3|246.3|244.3|246.3|244.3|246.3|244.3|0
1641910740000|2022-01-11 14:19:00|246.13|244.13|246.63|244.63|246.63|244.63|246.13|244.13|0
1641910750000|2022-01-11 14:19:10|246.46|244.46|246.63|244.63|246.63|244.63|246.46|244.46|0
1641910760000|2022-01-11 14:19:20|246.8|244.8|246.97|244.97|246.97|244.97|246.8|244.8|0
1641910770000|2022-01-11 14:19:30|247.31|245.31|247.31|245.31|247.39|245.39|247.31|245.31|0
1641910780000|2022-01-11 14:19:40|247.48|245.48|247.48|245.48|247.48|245.48|247.31|245.31|0
1641910790000|2022-01-11 14:19:50|247.31|245.31|246.97|244.97|247.31|245.31|246.97|244.97|0
1641910810000|2022-01-11 14:20:10|246.88|244.88|247.14|245.14|247.14|245.14|246.88|244.88|0
1641910820000|2022-01-11 14:20:20|247.31|245.31|247.31|245.31|247.31|245.31|247.14|245.14|0
1641910830000|2022-01-11 14:20:30|247.48|245.48|247.48|245.48|247.64|245.64|247.48|245.48|0
1641910840000|2022-01-11 14:20:40|247.14|245.14|247.48|245.48|247.48|245.48|247.14|245.14|0
1641910850000|2022-01-11 14:20:50|247.64|245.64|247.31|245.31|247.64|245.64|247.31|245.31|0
1641910860000|2022-01-11 14:21:00|247.48|245.48|247.56|245.56|247.64|245.64|247.48|245.48|0
1641910870000|2022-01-11 14:21:10|247.48|245.48|247.81|245.81|247.81|245.81|247.48|245.48|0
1641910880000|2022-01-11 14:21:20|247.56|245.56|246.8|244.8|247.56|245.56|246.8|244.8|0
1641910890000|2022-01-11 14:21:30|246.97|244.97|247.22|245.22|247.22|245.22|246.97|244.97|0
1641910900000|2022-01-11 14:21:40|247.14|245.14|247.31|245.31|247.31|245.31|247.14|245.14|0
1641910910000|2022-01-11 14:21:50|247.47|245.47|247.47|245.47|247.47|245.47|247.14|245.14|0
1641910920000|2022-01-11 14:22:00|247.64|245.64|248.49|246.49|248.49|246.49|247.64|245.64|0
1641910930000|2022-01-11 14:22:10|248.66|246.66|248.49|246.49|248.66|246.66|248.32|246.32|0
1641910940000|2022-01-11 14:22:20|248.32|246.32|248.15|246.15|248.32|246.32|248.15|246.15|0
1641910950000|2022-01-11 14:22:30|248.32|246.32|247.98|245.98|248.32|246.32|247.81|245.81|0
1641910960000|2022-01-11 14:22:40|247.81|245.81|247.72|245.72|247.81|245.81|247.64|245.64|0
1641910970000|2022-01-11 14:22:50|247.47|245.47|247.47|245.47|247.64|245.64|247.47|245.47|0
1641910980000|2022-01-11 14:23:00|247.64|245.64|247.98|245.98|247.98|245.98|247.64|245.64|0
1641910990000|2022-01-11 14:23:10|247.81|245.81|247.47|245.47|247.81|245.81|247.47|245.47|0
1641911000000|2022-01-11 14:23:20|247.64|245.64|247.64|245.64|247.64|245.64|247.64|245.64|0
1641911010000|2022-01-11 14:23:30|247.47|245.47|247.55|245.55|247.55|245.55|247.47|245.47|0
1641911020000|2022-01-11 14:23:40|247.64|245.64|247.81|245.81|247.81|245.81|247.64|245.64|0
1641911040000|2022-01-11 14:24:00|247.64|245.64|247.64|245.64|247.64|245.64|247.64|245.64|0
1641911050000|2022-01-11 14:24:10|247.55|245.55|247.81|245.81|247.81|245.81|247.55|245.55|0
1641911060000|2022-01-11 14:24:20|247.98|245.98|248.15|246.15|248.15|246.15|247.98|245.98|0
1641911070000|2022-01-11 14:24:30|248.66|246.66|248.49|246.49|248.66|246.66|248.49|246.49|0
1641911080000|2022-01-11 14:24:40|248.66|246.66|248.49|246.49|248.66|246.66|248.49|246.49|0
1641911090000|2022-01-11 14:24:50|248.66|246.66|248.66|246.66|248.66|246.66|248.66|246.66|0
1641911100000|2022-01-11 14:25:00|248.82|246.82|248.66|246.66|248.99|246.99|248.66|246.66|0
1641911110000|2022-01-11 14:25:10|248.49|246.49|248.32|246.32|248.49|246.49|248.32|246.32|0
1641911120000|2022-01-11 14:25:20|248.49|246.49|248.32|246.32|248.49|246.49|248.32|246.32|0
1641911130000|2022-01-11 14:25:30|248.15|246.15|247.98|245.98|248.15|246.15|247.98|245.98|0
1641911140000|2022-01-11 14:25:40|247.89|245.89|247.81|245.81|247.89|245.89|247.81|245.81|0
1641911150000|2022-01-11 14:25:50|247.98|245.98|247.89|245.89|247.98|245.98|247.89|245.89|0
1641911160000|2022-01-11 14:26:00|247.98|245.98|248.15|246.15|248.15|246.15|247.98|245.98|0
1641911170000|2022-01-11 14:26:10|248.32|246.32|248.32|246.32|248.32|246.32|248.15|246.15|0
1641911180000|2022-01-11 14:26:20|248.49|246.49|248.82|246.82|248.82|246.82|248.49|246.49|0
1641911190000|2022-01-11 14:26:30|248.99|246.99|249.16|247.16|249.16|247.16|248.99|246.99|0
1641911200000|2022-01-11 14:26:40|249.33|247.33|249.33|247.33|249.33|247.33|249.16|247.16|0
1641911210000|2022-01-11 14:26:50|249.16|247.16|249.33|247.33|249.5|247.5|249.16|247.16|0
1641911220000|2022-01-11 14:27:00|249.16|247.16|249.16|247.16|249.33|247.33|249.16|247.16|0
1641911230000|2022-01-11 14:27:10|248.82|246.82|248.48|246.48|248.82|246.82|248.48|246.48|0
1641911240000|2022-01-11 14:27:20|248.32|246.32|248.15|246.15|248.32|246.32|247.98|245.98|0
1641911250000|2022-01-11 14:27:30|248.32|246.32|248.32|246.32|248.32|246.32|248.32|246.32|0
1641911260000|2022-01-11 14:27:40|248.15|246.15|247.64|245.64|248.15|246.15|247.64|245.64|0
1641911270000|2022-01-11 14:27:50|247.81|245.81|247.98|245.98|247.98|245.98|247.81|245.81|0
1641911280000|2022-01-11 14:28:00|247.64|245.64|247.47|245.47|247.81|245.81|247.47|245.47|0
1641911290000|2022-01-11 14:28:10|247.13|245.13|247.3|245.3|247.3|245.3|247.13|245.13|0
1641911300000|2022-01-11 14:28:20|247.47|245.47|247.64|245.64|247.64|245.64|247.47|245.47|0
1641911310000|2022-01-11 14:28:30|247.81|245.81|247.64|245.64|247.81|245.81|247.64|245.64|0
1641911320000|2022-01-11 14:28:40|247.3|245.3|247.3|245.3|247.3|245.3|247.3|245.3|0
1641911330000|2022-01-11 14:28:50|247.64|245.64|247.64|245.64|247.81|245.81|247.64|245.64|0
1641911340000|2022-01-11 14:29:00|247.47|245.47|247.3|245.3|247.64|245.64|247.3|245.3|0
1641911350000|2022-01-11 14:29:10|247.13|245.13|247.3|245.3|247.3|245.3|247.13|245.13|0
1641911360000|2022-01-11 14:29:20|247.64|245.64|247.64|245.64|247.64|245.64|247.64|245.64|0
1641911370000|2022-01-11 14:29:30|247.81|245.81|247.64|245.64|247.81|245.81|247.64|245.64|0
1641911380000|2022-01-11 14:29:40|247.98|245.98|248.31|246.31|248.31|246.31|247.98|245.98|0
1641911390000|2022-01-11 14:29:50|248.14|246.14|247.64|245.64|248.14|246.14|247.64|245.64|0
1641911400000|2022-01-11 14:30:00|247.81|245.81|248.14|246.14|248.31|246.31|247.81|245.81|0
1641911410000|2022-01-11 14:30:10|247.81|245.81|247.13|245.13|247.98|245.98|246.79|244.79|0
1641911420000|2022-01-11 14:30:20|246.63|244.63|246.46|244.46|246.63|244.63|245.78|243.78|0
1641911430000|2022-01-11 14:30:30|247.13|245.13|246.12|244.12|247.13|245.13|246.12|244.12|0
1641911440000|2022-01-11 14:30:40|246.29|244.29|246.12|244.12|246.29|244.29|245.95|243.95|0
1641911450000|2022-01-11 14:30:50|245.95|243.95|245.78|243.78|245.95|243.95|245.78|243.78|0
1641911460000|2022-01-11 14:31:00|245.45|243.45|244.1|242.1|245.45|243.45|244.1|242.1|0
1641911470000|2022-01-11 14:31:10|243.94|241.94|242.76|240.76|243.94|241.94|242.76|240.76|0
1641911480000|2022-01-11 14:31:20|242.43|240.43|242.43|240.43|242.6|240.6|241.93|239.93|0
1641911490000|2022-01-11 14:31:30|242.93|240.93|243.27|241.27|243.6|241.6|242.93|240.93|0
1641911500000|2022-01-11 14:31:40|243.77|241.77|242.93|240.93|243.77|241.77|242.93|240.93|0
1641911510000|2022-01-11 14:31:50|242.76|240.76|242.43|240.43|243.27|241.27|242.43|240.43|0
1641911520000|2022-01-11 14:32:00|242.1|240.1|242.76|240.76|242.76|240.76|241.76|239.76|0
1641911530000|2022-01-11 14:32:10|242.26|240.26|243.1|241.1|243.1|241.1|242.26|240.26|0
1641911540000|2022-01-11 14:32:20|242.93|240.93|243.77|241.77|243.77|241.77|242.6|240.6|0
1641911550000|2022-01-11 14:32:30|243.43|241.43|242.93|240.93|243.43|241.43|242.93|240.93|0
1641911560000|2022-01-11 14:32:40|242.76|240.76|242.43|240.43|242.76|240.76|242.26|240.26|0
1641911570000|2022-01-11 14:32:50|243.26|241.26|243.93|241.93|244.27|242.27|243.26|241.26|0
1641911580000|2022-01-11 14:33:00|243.43|241.43|242.93|240.93|243.43|241.43|242.93|240.93|0
1641911590000|2022-01-11 14:33:10|242.6|240.6|241.76|239.76|242.6|240.6|241.76|239.76|0
1641911600000|2022-01-11 14:33:20|242.09|240.09|241.93|239.93|242.09|240.09|241.76|239.76|0
1641911610000|2022-01-11 14:33:30|242.6|240.6|242.43|240.43|242.6|240.6|242.26|240.26|0
1641911620000|2022-01-11 14:33:40|241.76|239.76|241.76|239.76|241.76|239.76|241.76|239.76|0
1641911630000|2022-01-11 14:33:50|241.59|239.59|236.62|234.62|241.76|239.76|236.62|234.62|0
1641911640000|2022-01-11 14:34:00|236.28|234.28|239.37|237.37|240.12|238.12|236.28|234.28|0
1641911650000|2022-01-11 14:34:10|240.48|238.48|241.81|239.81|241.81|239.81|240.48|238.48|0
1641911660000|2022-01-11 14:34:20|241.14|239.14|241.47|239.47|241.47|239.47|240.64|238.64|0
1641911670000|2022-01-11 14:34:30|241.64|239.64|240.81|238.81|241.64|239.64|240.81|238.81|0
1641911680000|2022-01-11 14:34:40|240.64|238.64|239.15|237.15|240.64|238.64|239.15|237.15|0
1641911690000|2022-01-11 14:34:50|239.48|237.48|239.81|237.81|239.81|237.81|239.48|237.48|0
1641911700000|2022-01-11 14:35:00|239.98|237.98|238.82|236.82|239.98|237.98|238.82|236.82|0
1641911710000|2022-01-11 14:35:10|239.15|237.15|239.98|237.98|239.98|237.98|238.99|236.99|0
1641911720000|2022-01-11 14:35:20|240.15|238.15|240.81|238.81|240.98|238.98|240.15|238.15|0
1641911730000|2022-01-11 14:35:30|240.64|238.64|239.81|237.81|240.64|238.64|239.81|237.81|0
1641911740000|2022-01-11 14:35:40|239.32|237.32|239.81|237.81|239.81|237.81|239.32|237.32|0
1641911750000|2022-01-11 14:35:50|241.14|239.14|240.81|238.81|241.47|239.47|240.81|238.81|0
1641911760000|2022-01-11 14:36:00|240.48|238.48|242.14|240.14|242.14|240.14|240.48|238.48|0
1641911770000|2022-01-11 14:36:10|242.31|240.31|243.31|241.31|243.31|241.31|242.31|240.31|0
1641911780000|2022-01-11 14:36:20|241.97|239.97|241.64|239.64|241.97|239.97|240.81|238.81|0
1641911790000|2022-01-11 14:36:30|241.47|239.47|242.97|240.97|242.97|240.97|241.31|239.31|0
1641911800000|2022-01-11 14:36:40|242.31|240.31|243.14|241.14|243.14|241.14|242.31|240.31|0
1641911810000|2022-01-11 14:36:50|243.47|241.47|243.14|241.14|243.47|241.47|242.47|240.47|0
1641911820000|2022-01-11 14:37:00|243.64|241.64|243.22|241.22|243.81|241.81|243.22|241.22|0
1641911830000|2022-01-11 14:37:10|243.14|241.14|242.31|240.31|243.14|241.14|242.31|240.31|0
1641911840000|2022-01-11 14:37:20|241.81|239.81|241.31|239.31|241.81|239.81|241.14|239.14|0
1641911850000|2022-01-11 14:37:30|241.14|239.14|241.31|239.31|241.81|239.81|241.14|239.14|0
1641911860000|2022-01-11 14:37:40|241.14|239.14|241.14|239.14|241.81|239.81|241.14|239.14|0
1641911870000|2022-01-11 14:37:50|240.48|238.48|240.64|238.64|240.97|238.97|240.48|238.48|0
1641911880000|2022-01-11 14:38:00|241.47|239.47|240.97|238.97|241.47|239.47|240.97|238.97|0
1641911890000|2022-01-11 14:38:10|241.14|239.14|241.64|239.64|241.64|239.64|241.14|239.14|0
1641911900000|2022-01-11 14:38:20|241.31|239.31|239.65|237.65|241.31|239.31|239.65|237.65|0
1641911910000|2022-01-11 14:38:30|239.31|237.31|238.82|236.82|239.48|237.48|238.82|236.82|0
1641911920000|2022-01-11 14:38:40|239.31|237.31|239.65|237.65|239.65|237.65|239.31|237.31|0
1641911930000|2022-01-11 14:38:50|239.81|237.81|238.82|236.82|239.81|237.81|238.82|236.82|0
1641911940000|2022-01-11 14:39:00|238.65|236.65|238.82|236.82|238.98|236.98|238.65|236.65|0
1641911950000|2022-01-11 14:39:10|239.31|237.31|239.64|237.64|239.64|237.64|239.31|237.31|0
1641911960000|2022-01-11 14:39:20|239.81|237.81|239.98|237.98|240.06|238.06|239.81|237.81|0
1641911970000|2022-01-11 14:39:30|239.64|237.64|238.82|236.82|239.64|237.64|238.82|236.82|0
1641911980000|2022-01-11 14:39:40|238.65|236.65|238.82|236.82|238.98|236.98|238.65|236.65|0
1641911990000|2022-01-11 14:39:50|238.65|236.65|238.82|236.82|238.82|236.82|238.65|236.65|0
1641912000000|2022-01-11 14:40:00|238.98|236.98|237.66|235.66|238.98|236.98|237.5|235.5|0
1641912010000|2022-01-11 14:40:10|237.33|235.33|237|235|237.33|235.33|237|235|0
1641912020000|2022-01-11 14:40:20|237.17|235.17|237|235|237.17|235.17|236.67|234.67|0
1641912030000|2022-01-11 14:40:30|236.67|234.67|236.34|234.34|236.84|234.84|236.34|234.34|0
1641912040000|2022-01-11 14:40:40|235.68|233.68|236.01|234.01|236.01|234.01|235.68|233.68|0
1641912050000|2022-01-11 14:40:50|235.85|233.85|233.54|231.54|235.85|233.85|233.54|231.54|0
1641912060000|2022-01-11 14:41:00|236.05|234.05|236.7|234.7|237.03|235.03|236.05|234.05|0
1641912070000|2022-01-11 14:41:10|236.54|234.54|236.54|234.54|236.7|234.7|236.38|234.38|0
1641912080000|2022-01-11 14:41:20|236.38|234.38|233.68|231.68|236.38|234.38|233.68|231.68|0
1641912090000|2022-01-11 14:41:30|234.34|232.34|234.17|232.17|234.34|232.34|233.85|231.85|0
1641912100000|2022-01-11 14:41:40|233.36|231.36|233.85|231.85|234.17|232.17|233.36|231.36|0
1641912110000|2022-01-11 14:41:50|232.7|230.7|232.7|230.7|232.87|230.87|232.38|230.38|0
1641912120000|2022-01-11 14:42:00|232.87|230.87|233.36|231.36|233.36|231.36|232.87|230.87|0
1641912130000|2022-01-11 14:42:10|233.03|231.03|233.68|231.68|233.68|231.68|233.03|231.03|0
1641912140000|2022-01-11 14:42:20|234.17|232.17|234.34|232.34|234.34|232.34|234.01|232.01|0
1641912150000|2022-01-11 14:42:30|234.5|232.5|234.66|232.66|234.66|232.66|234.34|232.34|0
1641912160000|2022-01-11 14:42:40|234.34|232.34|234.83|232.83|234.99|232.99|234.34|232.34|0
1641912170000|2022-01-11 14:42:50|234.99|232.99|233.52|231.52|234.99|232.99|233.52|231.52|0
1641912180000|2022-01-11 14:43:00|233.36|231.36|233.19|231.19|233.36|231.36|232.87|230.87|0
1641912190000|2022-01-11 14:43:10|233.03|231.03|233.35|231.35|233.35|231.35|233.03|231.03|0
1641912200000|2022-01-11 14:43:20|233.03|231.03|231.4|229.4|233.03|231.03|231.4|229.4|0
1641912210000|2022-01-11 14:43:30|231.89|229.89|231.24|229.24|232.05|230.05|231.24|229.24|0
1641912220000|2022-01-11 14:43:40|231.4|229.4|229.77|227.77|231.4|229.4|229.77|227.77|0
1641912230000|2022-01-11 14:43:50|228.96|226.96|230.1|228.1|230.26|228.26|228.96|226.96|0
1641912240000|2022-01-11 14:44:00|230.91|228.91|231.56|229.56|231.56|229.56|230.75|228.75|0
1641912250000|2022-01-11 14:44:10|230.91|228.91|231.4|229.4|231.4|229.4|230.91|228.91|0
1641912260000|2022-01-11 14:44:20|231.89|229.89|232.05|230.05|232.37|230.37|231.89|229.89|0
1641912270000|2022-01-11 14:44:30|231.72|229.72|230.91|228.91|232.05|230.05|230.91|228.91|0
1641912280000|2022-01-11 14:44:40|230.75|228.75|231.89|229.89|231.89|229.89|230.58|228.58|0
1641912290000|2022-01-11 14:44:50|232.54|230.54|233.35|231.35|233.84|231.84|232.54|230.54|0
1641912300000|2022-01-11 14:45:00|233.19|231.19|232.54|230.54|233.19|231.19|231.72|229.72|0
1641912310000|2022-01-11 14:45:10|231.72|229.72|231.56|229.56|231.89|229.89|231.4|229.4|0
1641912320000|2022-01-11 14:45:20|231.89|229.89|230.91|228.91|231.89|229.89|230.91|228.91|0
1641912330000|2022-01-11 14:45:30|231.07|229.07|230.58|228.58|231.07|229.07|230.58|228.58|0
1641912340000|2022-01-11 14:45:40|230.91|228.91|230.26|228.26|231.23|229.23|230.26|228.26|0
1641912350000|2022-01-11 14:45:50|230.1|228.1|231.4|229.4|231.4|229.4|230.1|228.1|0
1641912360000|2022-01-11 14:46:00|231.88|229.88|232.7|230.7|232.7|230.7|231.88|229.88|0
1641912370000|2022-01-11 14:46:10|232.54|230.54|232.7|230.7|233.03|231.03|232.54|230.54|0
1641912380000|2022-01-11 14:46:20|233.03|231.03|233.52|231.52|233.68|231.68|233.03|231.03|0
1641912390000|2022-01-11 14:46:30|233.68|231.68|233.03|231.03|233.68|231.68|233.03|231.03|0
1641912400000|2022-01-11 14:46:40|233.52|231.52|233.52|231.52|233.52|231.52|232.86|230.86|0
1641912410000|2022-01-11 14:46:50|233.68|231.68|233.35|231.35|233.68|231.68|233.35|231.35|0
1641912420000|2022-01-11 14:47:00|233.52|231.52|234.17|232.17|234.33|232.33|233.52|231.52|0
1641912430000|2022-01-11 14:47:10|234.01|232.01|233.03|231.03|234.17|232.17|233.03|231.03|0
1641912440000|2022-01-11 14:47:20|233.84|231.84|233.76|231.76|233.84|231.84|233.52|231.52|0
1641912450000|2022-01-11 14:47:30|234.01|232.01|233.51|231.51|234.5|232.5|233.51|231.51|0
1641912460000|2022-01-11 14:47:40|233.35|231.35|232.7|230.7|233.35|231.35|232.7|230.7|0
1641912470000|2022-01-11 14:47:50|233.02|231.02|233.27|231.27|233.51|231.51|233.02|231.02|0
1641912480000|2022-01-11 14:48:00|232.7|230.7|231.56|229.56|232.7|230.7|231.56|229.56|0
1641912490000|2022-01-11 14:48:10|231.72|229.72|230.42|228.42|232.05|230.05|230.42|228.42|0
1641912500000|2022-01-11 14:48:20|230.82|228.82|230.42|228.42|230.82|228.82|230.26|228.26|0
1641912510000|2022-01-11 14:48:30|230.26|228.26|230.91|228.91|231.07|229.07|230.26|228.26|0
1641912520000|2022-01-11 14:48:40|231.39|229.39|229.77|227.77|231.39|229.39|229.77|227.77|0
1641912530000|2022-01-11 14:48:50|229.93|227.93|229.28|227.28|230.09|228.09|229.28|227.28|0
1641912540000|2022-01-11 14:49:00|229.12|227.12|229.77|227.77|229.77|227.77|229.12|227.12|0
1641912550000|2022-01-11 14:49:10|230.26|228.26|230.91|228.91|230.91|228.91|230.26|228.26|0
1641912560000|2022-01-11 14:49:20|231.39|229.39|231.07|229.07|231.39|229.39|230.26|228.26|0
1641912570000|2022-01-11 14:49:30|231.56|229.56|230.74|228.74|231.56|229.56|230.42|228.42|0
1641912580000|2022-01-11 14:49:40|230.58|228.58|231.39|229.39|231.39|229.39|230.09|228.09|0
1641912590000|2022-01-11 14:49:50|231.31|229.31|231.39|229.39|231.56|229.56|231.31|229.31|0
1641912600000|2022-01-11 14:50:00|230.58|228.58|230.26|228.26|230.58|228.58|229.12|227.12|0
1641912610000|2022-01-11 14:50:10|230.58|228.58|230.26|228.26|230.74|228.74|230.26|228.26|0
1641912620000|2022-01-11 14:50:20|230.58|228.58|232.21|230.21|232.21|230.21|230.58|228.58|0
1641912630000|2022-01-11 14:50:30|232.37|230.37|231.72|229.72|232.37|230.37|231.72|229.72|0
1641912640000|2022-01-11 14:50:40|232.04|230.04|231.88|229.88|232.04|230.04|231.72|229.72|0
1641912650000|2022-01-11 14:50:50|232.53|230.53|233.19|231.19|233.19|231.19|232.53|230.53|0
1641912660000|2022-01-11 14:51:00|233.02|231.02|234.66|232.66|234.66|232.66|233.02|231.02|0
1641912670000|2022-01-11 14:51:10|234|232|234|232|234.33|232.33|234|232|0
1641912680000|2022-01-11 14:51:20|234.17|232.17|234.33|232.33|234.82|232.82|234.17|232.17|0
1641912690000|2022-01-11 14:51:30|234|232|235.15|233.15|235.15|233.15|234|232|0
1641912700000|2022-01-11 14:51:40|235.64|233.64|236.3|234.3|236.3|234.3|235.64|233.64|0
1641912710000|2022-01-11 14:51:50|237.12|235.12|238.19|236.19|238.44|236.44|237.12|235.12|0
1641912720000|2022-01-11 14:52:00|238.61|236.61|237.95|235.95|238.61|236.61|237.95|235.95|0
1641912730000|2022-01-11 14:52:10|237.45|235.45|236.96|234.96|237.62|235.62|236.96|234.96|0
1641912740000|2022-01-11 14:52:20|236.46|234.46|238.11|236.11|238.11|236.11|236.46|234.46|0
1641912750000|2022-01-11 14:52:30|237.62|235.62|237.78|235.78|237.78|235.78|237.62|235.62|0
1641912760000|2022-01-11 14:52:40|237.45|235.45|237.95|235.95|237.95|235.95|237.45|235.45|0
1641912770000|2022-01-11 14:52:50|237.78|235.78|237.62|235.62|237.95|235.95|237.45|235.45|0
1641912780000|2022-01-11 14:53:00|236.63|234.63|236.46|234.46|236.63|234.63|236.3|234.3|0
1641912790000|2022-01-11 14:53:10|236.96|234.96|235.8|233.8|236.96|234.96|235.8|233.8|0
1641912800000|2022-01-11 14:53:20|236.13|234.13|235.48|233.48|236.3|234.3|235.48|233.48|0
1641912810000|2022-01-11 14:53:30|235.15|233.15|235.97|233.97|235.97|233.97|235.15|233.15|0
1641912820000|2022-01-11 14:53:40|236.3|234.3|236.46|234.46|236.46|234.46|236.13|234.13|0
1641912830000|2022-01-11 14:53:50|236.13|234.13|236.3|234.3|236.3|234.3|235.97|233.97|0
1641912840000|2022-01-11 14:54:00|236.46|234.46|235.31|233.31|236.46|234.46|235.31|233.31|0
1641912850000|2022-01-11 14:54:10|235.48|233.48|236.46|234.46|236.46|234.46|235.48|233.48|0
1641912860000|2022-01-11 14:54:20|236.13|234.13|235.64|233.64|236.13|234.13|235.64|233.64|0
1641912870000|2022-01-11 14:54:30|235.97|233.97|235.48|233.48|235.97|233.97|235.31|233.31|0
1641912880000|2022-01-11 14:54:40|235.31|233.31|234|232|235.31|233.31|234|232|0
1641912890000|2022-01-11 14:54:50|232.69|230.69|231.71|229.71|232.69|230.69|231.39|229.39|0
1641912900000|2022-01-11 14:55:00|231.23|229.23|230.09|228.09|231.23|229.23|230.09|228.09|0
1641912910000|2022-01-11 14:55:10|229.12|227.12|229.44|227.44|229.44|227.44|229.12|227.12|0
1641912920000|2022-01-11 14:55:20|230.09|228.09|228.31|226.31|230.25|228.25|228.31|226.31|0
1641912930000|2022-01-11 14:55:30|227.66|225.66|228.63|226.63|228.63|226.63|227.66|225.66|0
1641912940000|2022-01-11 14:55:40|228.47|226.47|228.63|226.63|228.63|226.63|228.31|226.31|0
1641912950000|2022-01-11 14:55:50|228.95|226.95|228.95|226.95|228.95|226.95|228.95|226.95|0
1641912960000|2022-01-11 14:56:00|229.6|227.6|230.25|228.25|230.25|228.25|229.6|227.6|0
1641912970000|2022-01-11 14:56:10|230.41|228.41|229.6|227.6|230.41|228.41|229.52|227.52|0
1641912980000|2022-01-11 14:56:20|230.09|228.09|229.76|227.76|230.09|228.09|229.28|227.28|0
1641912990000|2022-01-11 14:56:30|229.93|227.93|228.95|226.95|229.93|227.93|228.95|226.95|0
1641913000000|2022-01-11 14:56:40|229.6|227.6|230.9|228.9|230.9|228.9|229.6|227.6|0
1641913010000|2022-01-11 14:56:50|230.58|228.58|231.88|229.88|231.88|229.88|230.58|228.58|0
1641913020000|2022-01-11 14:57:00|232.2|230.2|231.88|229.88|233.18|231.18|231.88|229.88|0
1641913030000|2022-01-11 14:57:10|231.71|229.71|234.33|232.33|234.33|232.33|231.71|229.71|0
1641913040000|2022-01-11 14:57:20|234.65|232.65|234.16|232.16|234.65|232.65|234.16|232.16|0
1641913050000|2022-01-11 14:57:30|234.49|232.49|233.18|231.18|234.49|232.49|233.18|231.18|0
1641913060000|2022-01-11 14:57:40|233.34|231.34|233.18|231.18|233.51|231.51|233.18|231.18|0
1641913070000|2022-01-11 14:57:50|232.85|230.85|231.88|229.88|232.85|230.85|231.88|229.88|0
1641913080000|2022-01-11 14:58:00|231.55|229.55|231.88|229.88|232.2|230.2|230.9|228.9|0
1641913090000|2022-01-11 14:58:10|232.04|230.04|231.71|229.71|232.36|230.36|231.71|229.71|0
1641913100000|2022-01-11 14:58:20|232.04|230.04|231.71|229.71|232.36|230.36|231.71|229.71|0
1641913110000|2022-01-11 14:58:30|232.69|230.69|232.85|230.85|232.85|230.85|232.53|230.53|0
1641913120000|2022-01-11 14:58:40|232.69|230.69|232.85|230.85|232.85|230.85|232.69|230.69|0
1641913130000|2022-01-11 14:58:50|233.02|231.02|232.85|230.85|233.02|231.02|232.53|230.53|0
1641913140000|2022-01-11 14:59:00|233.02|231.02|233.02|231.02|233.34|231.34|233.02|231.02|0
1641913150000|2022-01-11 14:59:10|232.69|230.69|232.69|230.69|233.02|231.02|232.69|230.69|0
1641913160000|2022-01-11 14:59:20|233.18|231.18|232.85|230.85|233.34|231.34|232.85|230.85|0
1641913170000|2022-01-11 14:59:30|232.12|230.12|232.53|230.53|232.53|230.53|232.12|230.12|0
1641913180000|2022-01-11 14:59:40|232.2|230.2|232.2|230.2|232.53|230.53|232.2|230.2|0
1641913190000|2022-01-11 14:59:50|231.71|229.71|232.36|230.36|232.36|230.36|231.71|229.71|0
1641913200000|2022-01-11 15:00:00|232.69|230.69|231.55|229.55|232.69|230.69|231.55|229.55|0
1641913210000|2022-01-11 15:00:10|231.22|229.22|231.55|229.55|232.2|230.2|231.22|229.22|0
1641913220000|2022-01-11 15:00:20|232.04|230.04|233.67|231.67|233.67|231.67|232.04|230.04|0
1641913230000|2022-01-11 15:00:30|234|232|233.83|231.83|234|232|233.67|231.67|0
1641913240000|2022-01-11 15:00:40|235.14|233.14|236.95|234.95|236.95|234.95|235.14|233.14|0
1641913250000|2022-01-11 15:00:50|237.44|235.44|237.44|235.44|237.77|235.77|237.44|235.44|0
1641913260000|2022-01-11 15:01:00|237.94|235.94|236.79|234.79|237.94|235.94|236.79|234.79|0
1641913270000|2022-01-11 15:01:10|236.95|234.95|236.62|234.62|236.95|234.95|236.29|234.29|0
1641913280000|2022-01-11 15:01:20|236.46|234.46|235.31|233.31|236.46|234.46|235.31|233.31|0
1641913290000|2022-01-11 15:01:30|235.55|233.55|235.47|233.47|236.29|234.29|235.47|233.47|0
1641913300000|2022-01-11 15:01:40|235.8|233.8|236.13|234.13|236.13|234.13|235.55|233.55|0
1641913310000|2022-01-11 15:01:50|235.96|233.96|236.78|234.78|236.95|234.95|235.96|233.96|0
1641913320000|2022-01-11 15:02:00|236.13|234.13|235.8|233.8|236.13|234.13|235.8|233.8|0
1641913330000|2022-01-11 15:02:10|235.96|233.96|235.8|233.8|235.96|233.96|235.14|233.14|0
1641913340000|2022-01-11 15:02:20|236.13|234.13|236.46|234.46|236.46|234.46|236.13|234.13|0
1641913350000|2022-01-11 15:02:30|236.13|234.13|235.8|233.8|236.13|234.13|235.63|233.63|0
1641913360000|2022-01-11 15:02:40|235.47|233.47|233.99|231.99|235.8|233.8|233.99|231.99|0
1641913370000|2022-01-11 15:02:50|234.16|232.16|234.81|232.81|234.81|232.81|234.16|232.16|0
1641913380000|2022-01-11 15:03:00|234.65|232.65|235.3|233.3|235.3|233.3|233.99|231.99|0
1641913390000|2022-01-11 15:03:10|235.8|233.8|237.28|235.28|237.28|235.28|235.63|233.63|0
1641913400000|2022-01-11 15:03:20|236.78|234.78|236.13|234.13|236.78|234.78|236.13|234.13|0
1641913410000|2022-01-11 15:03:30|235.63|233.63|236.45|234.45|236.45|234.45|235.47|233.47|0
1641913420000|2022-01-11 15:03:40|236.13|234.13|236.62|234.62|236.62|234.62|236.13|234.13|0
1641913430000|2022-01-11 15:03:50|236.78|234.78|236.95|234.95|236.95|234.95|236.78|234.78|0
1641913440000|2022-01-11 15:04:00|237.44|235.44|237.94|235.94|238.27|236.27|237.44|235.44|0
1641913450000|2022-01-11 15:04:10|238.43|236.43|239.09|237.09|239.09|237.09|238.43|236.43|0
1641913460000|2022-01-11 15:04:20|239.59|237.59|240.09|238.09|240.09|238.09|239.42|237.42|0
1641913470000|2022-01-11 15:04:30|240.42|238.42|240.92|238.92|240.92|238.92|240.25|238.25|0
1641913480000|2022-01-11 15:04:40|241.08|239.08|241.25|239.25|241.25|239.25|241.08|239.08|0
1641913490000|2022-01-11 15:04:50|241.08|239.08|240.75|238.75|241.08|239.08|240.42|238.42|0
1641913500000|2022-01-11 15:05:00|240.92|238.92|242.08|240.08|242.08|240.08|240.92|238.92|0
1641913510000|2022-01-11 15:05:10|242.25|240.25|242.58|240.58|242.91|240.91|242.25|240.25|0
1641913520000|2022-01-11 15:05:20|242.91|240.91|243.08|241.08|243.08|241.08|242.25|240.25|0
1641913530000|2022-01-11 15:05:30|242.91|240.91|242.91|240.91|243.08|241.08|242.91|240.91|0
1641913540000|2022-01-11 15:05:40|242.75|240.75|243.25|241.25|243.25|241.25|242.75|240.75|0
1641913550000|2022-01-11 15:05:50|244.55|242.55|244.39|242.39|245.05|243.05|244.39|242.39|0
1641913560000|2022-01-11 15:06:00|244.8|242.8|244.06|242.06|244.8|242.8|244.06|242.06|0
1641913570000|2022-01-11 15:06:10|243.8|241.8|242.95|240.95|244.22|242.22|242.95|240.95|0
1641913580000|2022-01-11 15:06:20|242.78|240.78|242.45|240.45|242.78|240.78|242.45|240.45|0
1641913590000|2022-01-11 15:06:30|242.62|240.62|242.95|240.95|242.95|240.95|242.62|240.62|0
1641913600000|2022-01-11 15:06:40|242.78|240.78|243.62|241.62|243.62|241.62|242.62|240.62|0
1641913610000|2022-01-11 15:06:50|242.86|240.86|243.03|241.03|243.03|241.03|242.45|240.45|0
1641913620000|2022-01-11 15:07:00|242.78|240.78|242.06|240.06|242.78|240.78|241.4|239.4|0
1641913630000|2022-01-11 15:07:10|241.9|239.9|242.06|240.06|242.06|240.06|241.73|239.73|0
1641913640000|2022-01-11 15:07:20|241.4|239.4|241.9|239.9|241.9|239.9|241.4|239.4|0
1641913650000|2022-01-11 15:07:30|241.73|239.73|241.56|239.56|242.14|240.14|241.56|239.56|0
1641913660000|2022-01-11 15:07:40|241.9|239.9|241.9|239.9|242.23|240.23|241.9|239.9|0
1641913670000|2022-01-11 15:07:50|241.73|239.73|241.73|239.73|241.73|239.73|240.9|238.9|0
1641913680000|2022-01-11 15:08:00|241.9|239.9|241.4|239.4|241.9|239.9|241.23|239.23|0
1641913690000|2022-01-11 15:08:10|240.9|238.9|240.23|238.23|240.9|238.9|240.23|238.23|0
1641913700000|2022-01-11 15:08:20|240.4|238.4|240.06|238.06|240.4|238.4|239.9|237.9|0
1641913710000|2022-01-11 15:08:30|239.73|237.73|238.9|236.9|239.73|237.73|238.9|236.9|0
1641913720000|2022-01-11 15:08:40|239.23|237.23|240.23|238.23|240.23|238.23|239.23|237.23|0
1641913730000|2022-01-11 15:08:50|240.4|238.4|240.56|238.56|240.56|238.56|240.06|238.06|0
1641913740000|2022-01-11 15:09:00|240.31|238.31|240.9|238.9|241.06|239.06|240.31|238.31|0
1641913750000|2022-01-11 15:09:10|241.06|239.06|241.56|239.56|241.56|239.56|240.9|238.9|0
1641913760000|2022-01-11 15:09:20|241.9|239.9|242.06|240.06|242.23|240.23|241.9|239.9|0
1641913770000|2022-01-11 15:09:30|241.9|239.9|239.9|237.9|241.9|239.9|239.9|237.9|0
1641913780000|2022-01-11 15:09:40|238.73|236.73|239.56|237.56|239.56|237.56|238.57|236.57|0
1641913790000|2022-01-11 15:09:50|240.06|238.06|239.07|237.07|240.06|238.06|239.07|237.07|0
1641913800000|2022-01-11 15:10:00|238.9|236.9|239.56|237.56|239.73|237.73|238.9|236.9|0
1641913810000|2022-01-11 15:10:10|239.4|237.4|239.4|237.4|239.56|237.56|239.23|237.23|0
1641913820000|2022-01-11 15:10:20|239.23|237.23|240.56|238.56|240.56|238.56|239.23|237.23|0
1641913830000|2022-01-11 15:10:30|240.4|238.4|239.9|237.9|240.4|238.4|239.9|237.9|0
1641913840000|2022-01-11 15:10:40|239.73|237.73|240.23|238.23|240.23|238.23|239.73|237.73|0
1641913850000|2022-01-11 15:10:50|240.39|238.39|238.9|236.9|240.39|238.39|238.9|236.9|0
1641913860000|2022-01-11 15:11:00|239.4|237.4|240.06|238.06|240.39|238.39|239.4|237.4|0
1641913870000|2022-01-11 15:11:10|240.56|238.56|241.23|239.23|241.23|239.23|240.56|238.56|0
1641913880000|2022-01-11 15:11:20|240.73|238.73|240.89|238.89|241.06|239.06|240.73|238.73|0
1641913890000|2022-01-11 15:11:30|240.73|238.73|240.89|238.89|240.89|238.89|240.73|238.73|0
1641913900000|2022-01-11 15:11:40|240.73|238.73|240.73|238.73|240.73|238.73|240.56|238.56|0
1641913910000|2022-01-11 15:11:50|240.56|238.56|240.23|238.23|240.56|238.56|240.23|238.23|0
1641913920000|2022-01-11 15:12:00|240.39|238.39|240.73|238.73|240.73|238.73|240.39|238.39|0
1641913930000|2022-01-11 15:12:10|240.89|238.89|241.73|239.73|241.73|239.73|240.89|238.89|0
1641913940000|2022-01-11 15:12:20|241.56|239.56|241.23|239.23|241.56|239.56|241.23|239.23|0
1641913950000|2022-01-11 15:12:30|241.56|239.56|242.39|240.39|242.39|240.39|241.56|239.56|0
1641913960000|2022-01-11 15:12:40|242.73|240.73|241.73|239.73|242.9|240.9|241.73|239.73|0
1641913970000|2022-01-11 15:12:50|242.06|240.06|242.56|240.56|242.56|240.56|242.06|240.06|0
1641913980000|2022-01-11 15:13:00|242.39|240.39|242.56|240.56|242.9|240.9|242.39|240.39|0
1641913990000|2022-01-11 15:13:10|242.9|240.9|240.89|238.89|242.9|240.9|240.89|238.89|0
1641914000000|2022-01-11 15:13:20|240.73|238.73|240.64|238.64|240.73|238.73|240.56|238.56|0
1641914010000|2022-01-11 15:13:30|240.73|238.73|240.56|238.56|241.06|239.06|240.56|238.56|0
1641914020000|2022-01-11 15:13:40|240.23|238.23|240.73|238.73|240.73|238.73|239.73|237.73|0
1641914030000|2022-01-11 15:13:50|240.56|238.56|240.23|238.23|240.56|238.56|240.06|238.06|0
1641914040000|2022-01-11 15:14:00|240.06|238.06|240.56|238.56|240.56|238.56|240.06|238.06|0
1641914050000|2022-01-11 15:14:10|240.39|238.39|240.31|238.31|240.56|238.56|240.23|238.23|0
1641914060000|2022-01-11 15:14:20|240.39|238.39|241.06|239.06|241.06|239.06|240.23|238.23|0
1641914070000|2022-01-11 15:14:30|241.22|239.22|240.39|238.39|241.22|239.22|240.39|238.39|0
1641914080000|2022-01-11 15:14:40|240.56|238.56|240.72|238.72|240.72|238.72|240.56|238.56|0
1641914090000|2022-01-11 15:14:50|240.23|238.23|238.9|236.9|240.72|238.72|238.9|236.9|0
1641914100000|2022-01-11 15:15:00|239.73|237.73|240.72|238.72|240.89|238.89|239.73|237.73|0
1641914110000|2022-01-11 15:15:10|239.89|237.89|239.56|237.56|239.89|237.89|239.56|237.56|0
1641914120000|2022-01-11 15:15:20|239.39|237.39|236.91|234.91|239.39|237.39|236.91|234.91|0
1641914130000|2022-01-11 15:15:30|237.08|235.08|236.75|234.75|237.08|235.08|236.75|234.75|0
1641914140000|2022-01-11 15:15:40|236.58|234.58|236.58|234.58|237.08|235.08|236.41|234.41|0
1641914150000|2022-01-11 15:15:50|236.41|234.41|237.41|235.41|237.41|235.41|236.41|234.41|0
1641914160000|2022-01-11 15:16:00|237.24|235.24|237.98|235.98|238.07|236.07|237.24|235.24|0
1641914170000|2022-01-11 15:16:10|238.07|236.07|237.74|235.74|238.07|236.07|237.57|235.57|0
1641914180000|2022-01-11 15:16:20|237.57|235.57|237.41|235.41|237.57|235.57|237.41|235.41|0
1641914190000|2022-01-11 15:16:30|237.07|235.07|236.08|234.08|237.07|235.07|236.08|234.08|0
1641914200000|2022-01-11 15:16:40|236.58|234.58|236.91|234.91|236.91|234.91|236.58|234.58|0
1641914210000|2022-01-11 15:16:50|236.58|234.58|236.58|234.58|236.74|234.74|236.41|234.41|0
1641914220000|2022-01-11 15:17:00|236.41|234.41|237.57|235.57|237.57|235.57|236.41|234.41|0
1641914230000|2022-01-11 15:17:10|236.91|234.91|237.57|235.57|237.57|235.57|236.91|234.91|0
1641914240000|2022-01-11 15:17:20|237.4|235.4|237.57|235.57|237.57|235.57|237.4|235.4|0
1641914250000|2022-01-11 15:17:30|237.74|235.74|237.74|235.74|237.9|235.9|237.74|235.74|0
1641914260000|2022-01-11 15:17:40|237.9|235.9|238.07|236.07|238.56|236.56|237.9|235.9|0
1641914270000|2022-01-11 15:17:50|238.4|236.4|239.72|237.72|239.89|237.89|238.4|236.4|0
1641914280000|2022-01-11 15:18:00|240.56|238.56|242.06|240.06|242.06|240.06|240.56|238.56|0
1641914290000|2022-01-11 15:18:10|241.72|239.72|242.22|240.22|242.22|240.22|241.47|239.47|0
1641914300000|2022-01-11 15:18:20|241.39|239.39|240.89|238.89|241.39|239.39|240.72|238.72|0
1641914310000|2022-01-11 15:18:30|240.56|238.56|239.89|237.89|240.56|238.56|239.89|237.89|0
1641914320000|2022-01-11 15:18:40|240.56|238.56|240.06|238.06|240.56|238.56|240.06|238.06|0
1641914330000|2022-01-11 15:18:50|240.22|238.22|240.72|238.72|241.05|239.05|240.22|238.22|0
1641914340000|2022-01-11 15:19:00|240.89|238.89|240.72|238.72|240.89|238.89|240.72|238.72|0
1641914350000|2022-01-11 15:19:10|241.55|239.55|240.06|238.06|241.55|239.55|240.06|238.06|0
1641914360000|2022-01-11 15:19:20|239.72|237.72|240.72|238.72|240.72|238.72|239.72|237.72|0
1641914370000|2022-01-11 15:19:30|240.89|238.89|241.55|239.55|241.55|239.55|240.89|238.89|0
1641914380000|2022-01-11 15:19:40|241.39|239.39|240.72|238.72|241.39|239.39|240.72|238.72|0
1641914390000|2022-01-11 15:19:50|240.89|238.89|241.22|239.22|241.22|239.22|240.89|238.89|0
1641914400000|2022-01-11 15:20:00|240.22|238.22|240.55|238.55|240.72|238.72|240.22|238.22|0
1641914410000|2022-01-11 15:20:10|240.72|238.72|241.55|239.55|241.55|239.55|240.72|238.72|0
1641914420000|2022-01-11 15:20:20|241.72|239.72|240.22|238.22|241.72|239.72|240.22|238.22|0
1641914430000|2022-01-11 15:20:30|240.55|238.55|240.39|238.39|240.72|238.72|240.39|238.39|0
1641914440000|2022-01-11 15:20:40|240.72|238.72|240.55|238.55|240.72|238.72|240.39|238.39|0
1641914450000|2022-01-11 15:20:50|240.72|238.72|239.89|237.89|240.72|238.72|239.89|237.89|0
1641914460000|2022-01-11 15:21:00|240.05|238.05|240.72|238.72|240.72|238.72|240.05|238.05|0
1641914470000|2022-01-11 15:21:10|241.05|239.05|241.72|239.72|241.72|239.72|241.05|239.05|0
1641914480000|2022-01-11 15:21:20|241.89|239.89|242.39|240.39|242.55|240.55|241.89|239.89|0
1641914490000|2022-01-11 15:21:30|242.55|240.55|241.05|239.05|242.55|240.55|241.05|239.05|0
1641914500000|2022-01-11 15:21:40|240.89|238.89|241.47|239.47|241.47|239.47|240.55|238.55|0
1641914510000|2022-01-11 15:21:50|241.72|239.72|241.89|239.89|241.89|239.89|241.55|239.55|0
1641914520000|2022-01-11 15:22:00|242.39|240.39|242.89|240.89|242.89|240.89|242.39|240.39|0
1641914530000|2022-01-11 15:22:10|241.22|239.22|241.22|239.22|241.39|239.39|241.22|239.22|0
1641914540000|2022-01-11 15:22:20|240.3|238.3|240.55|238.55|240.55|238.55|240.3|238.3|0
1641914550000|2022-01-11 15:22:30|240.89|238.89|241.39|239.39|241.39|239.39|240.89|238.89|0
1641914560000|2022-01-11 15:22:40|241.22|239.22|241.22|239.22|241.22|239.22|241.05|239.05|0
1641914570000|2022-01-11 15:22:50|241.05|239.05|241.05|239.05|241.05|239.05|240.72|238.72|0
1641914580000|2022-01-11 15:23:00|240.89|238.89|240.72|238.72|240.89|238.89|240.72|238.72|0
1641914590000|2022-01-11 15:23:10|240.89|238.89|239.39|237.39|240.89|238.89|239.39|237.39|0
1641914600000|2022-01-11 15:23:20|240.05|238.05|239.89|237.89|240.05|238.05|239.89|237.89|0
1641914610000|2022-01-11 15:23:30|240.05|238.05|240.72|238.72|240.72|238.72|240.05|238.05|0
1641914620000|2022-01-11 15:23:40|240.88|238.88|240.72|238.72|241.05|239.05|240.55|238.55|0
1641914630000|2022-01-11 15:23:50|240.88|238.88|240.39|238.39|240.88|238.88|240.39|238.39|0
1641914640000|2022-01-11 15:24:00|241.05|239.05|241.38|239.38|241.38|239.38|240.72|238.72|0
1641914650000|2022-01-11 15:24:10|240.88|238.88|241.05|239.05|241.05|239.05|240.55|238.55|0
1641914660000|2022-01-11 15:24:20|241.22|239.22|241.38|239.38|241.38|239.38|241.22|239.22|0
1641914670000|2022-01-11 15:24:30|241.05|239.05|241.05|239.05|241.22|239.22|241.05|239.05|0
1641914680000|2022-01-11 15:24:40|241.38|239.38|239.89|237.89|241.55|239.55|239.89|237.89|0
1641914690000|2022-01-11 15:24:50|239.39|237.39|238.56|236.56|239.39|237.39|238.56|236.56|0
1641914700000|2022-01-11 15:25:00|239.39|237.39|239.22|237.22|239.39|237.39|239.06|237.06|0
1641914710000|2022-01-11 15:25:10|239.89|237.89|239.39|237.39|239.89|237.89|239.22|237.22|0
1641914720000|2022-01-11 15:25:20|239.72|237.72|238.89|236.89|239.72|237.72|238.89|236.89|0
1641914730000|2022-01-11 15:25:30|239.05|237.05|237.4|235.4|239.05|237.05|237.4|235.4|0
1641914740000|2022-01-11 15:25:40|237.73|235.73|236.9|234.9|238.06|236.06|236.9|234.9|0
1641914750000|2022-01-11 15:25:50|236.74|234.74|237.56|235.56|237.56|235.56|236.74|234.74|0
1641914760000|2022-01-11 15:26:00|237.4|235.4|236.74|234.74|237.4|235.4|236.74|234.74|0
1641914770000|2022-01-11 15:26:10|237.23|235.23|237.07|235.07|237.23|235.23|236.74|234.74|0
1641914780000|2022-01-11 15:26:20|237.4|235.4|238.56|236.56|238.56|236.56|237.4|235.4|0
1641914790000|2022-01-11 15:26:30|238.72|236.72|238.72|236.72|239.05|237.05|238.72|236.72|0
1641914800000|2022-01-11 15:26:40|239.22|237.22|239.22|237.22|239.22|237.22|239.05|237.05|0
1641914810000|2022-01-11 15:26:50|239.05|237.05|239.22|237.22|239.22|237.22|239.05|237.05|0
1641914820000|2022-01-11 15:27:00|238.56|236.56|239.55|237.55|239.55|237.55|238.56|236.56|0
1641914830000|2022-01-11 15:27:10|240.55|238.55|241.55|239.55|241.55|239.55|240.55|238.55|0
1641914840000|2022-01-11 15:27:20|241.38|239.38|241.05|239.05|241.38|239.38|241.05|239.05|0
1641914850000|2022-01-11 15:27:30|240.88|238.88|241.22|239.22|241.22|239.22|240.22|238.22|0
1641914860000|2022-01-11 15:27:40|241.38|239.38|241.72|239.72|241.72|239.72|241.38|239.38|0
1641914870000|2022-01-11 15:27:50|241.55|239.55|241.21|239.21|241.55|239.55|241.05|239.05|0
1641914880000|2022-01-11 15:28:00|240.88|238.88|240.71|238.71|241.05|239.05|240.55|238.55|0
1641914890000|2022-01-11 15:28:10|240.88|238.88|241.05|239.05|241.38|239.38|240.88|238.88|0
1641914900000|2022-01-11 15:28:20|241.38|239.38|241.05|239.05|241.38|239.38|241.05|239.05|0
1641914910000|2022-01-11 15:28:30|240.88|238.88|240.55|238.55|240.88|238.88|240.55|238.55|0
1641914920000|2022-01-11 15:28:40|240.38|238.38|240.38|238.38|240.88|238.88|240.22|238.22|0
1641914930000|2022-01-11 15:28:50|240.55|238.55|240.88|238.88|240.88|238.88|240.46|238.46|0
1641914940000|2022-01-11 15:29:00|241.05|239.05|241.05|239.05|241.05|239.05|240.88|238.88|0
1641914950000|2022-01-11 15:29:10|240.71|238.71|241.71|239.71|241.71|239.71|240.71|238.71|0
1641914960000|2022-01-11 15:29:20|240.88|238.88|240.21|238.21|240.88|238.88|240.21|238.21|0
1641914970000|2022-01-11 15:29:30|240.05|238.05|240.05|238.05|240.05|238.05|239.72|237.72|0
1641914980000|2022-01-11 15:29:40|240.21|238.21|239.05|237.05|240.21|238.21|239.05|237.05|0
1641914990000|2022-01-11 15:29:50|238.89|236.89|239.88|237.88|239.88|237.88|238.72|236.72|0
1641915000000|2022-01-11 15:30:00|240.05|238.05|239.55|237.55|240.05|238.05|239.55|237.55|0
1641915010000|2022-01-11 15:30:10|239.38|237.38|240.21|238.21|240.21|238.21|239.38|237.38|0
1641915020000|2022-01-11 15:30:20|240.38|238.38|240.88|238.88|240.88|238.88|240.38|238.38|0
1641915030000|2022-01-11 15:30:30|241.21|239.21|242.55|240.55|242.55|240.55|241.21|239.21|0
1641915040000|2022-01-11 15:30:40|242.38|240.38|244.22|242.22|244.22|242.22|242.38|240.38|0
1641915050000|2022-01-11 15:30:50|244.89|242.89|244.89|242.89|245.73|243.73|244.89|242.89|0
1641915060000|2022-01-11 15:31:00|244.05|242.05|240.21|238.21|244.05|242.05|240.21|238.21|0
1641915070000|2022-01-11 15:31:10|240.55|238.55|240.88|238.88|241.05|239.05|240.55|238.55|0
1641915080000|2022-01-11 15:31:20|239.88|237.88|238.39|236.39|239.88|237.88|238.39|236.39|0
1641915090000|2022-01-11 15:31:30|237.06|235.06|238.22|236.22|238.22|236.22|237.06|235.06|0
1641915100000|2022-01-11 15:31:40|237.56|235.56|237.06|235.06|237.56|235.56|236.9|234.9|0
1641915110000|2022-01-11 15:31:50|236.98|234.98|236.07|234.07|236.98|234.98|236.07|234.07|0
1641915120000|2022-01-11 15:32:00|236.57|234.57|236.73|234.73|236.73|234.73|236.07|234.07|0
1641915130000|2022-01-11 15:32:10|237.39|235.39|238.22|236.22|238.22|236.22|237.39|235.39|0
1641915140000|2022-01-11 15:32:20|238.06|236.06|238.22|236.22|238.88|236.88|238.06|236.06|0
1641915150000|2022-01-11 15:32:30|236.9|234.9|237.89|235.89|237.89|235.89|236.9|234.9|0
1641915160000|2022-01-11 15:32:40|237.72|235.72|237.72|235.72|237.89|235.89|237.39|235.39|0
1641915170000|2022-01-11 15:32:50|237.89|235.89|238.22|236.22|238.22|236.22|237.89|235.89|0
1641915180000|2022-01-11 15:33:00|238.3|236.3|238.39|236.39|238.39|236.39|238.05|236.05|0
1641915190000|2022-01-11 15:33:10|239.05|237.05|238.88|236.88|239.05|237.05|238.72|236.72|0
1641915200000|2022-01-11 15:33:20|239.71|237.71|239.38|237.38|239.71|237.71|239.38|237.38|0
1641915210000|2022-01-11 15:33:30|239.71|237.71|239.55|237.55|239.71|237.71|239.55|237.55|0
1641915220000|2022-01-11 15:33:40|239.71|237.71|239.05|237.05|240.05|238.05|239.05|237.05|0
1641915230000|2022-01-11 15:33:50|239.38|237.38|239.21|237.21|239.38|237.38|239.21|237.21|0
1641915240000|2022-01-11 15:34:00|239.05|237.05|238.39|236.39|239.05|237.05|238.22|236.22|0
1641915250000|2022-01-11 15:34:10|238.05|236.05|237.06|235.06|238.05|236.05|237.06|235.06|0
1641915260000|2022-01-11 15:34:20|237.23|235.23|236.57|234.57|237.23|235.23|236.57|234.57|0
1641915270000|2022-01-11 15:34:30|236.9|234.9|236.9|234.9|236.9|234.9|236.9|234.9|0
1641915280000|2022-01-11 15:34:40|236.4|234.4|234.92|232.92|236.4|234.4|234.92|232.92|0
1641915290000|2022-01-11 15:34:50|235.25|233.25|234.92|232.92|235.25|233.25|234.75|232.75|0
1641915300000|2022-01-11 15:35:00|235.41|233.41|234.1|232.1|235.41|233.41|233.93|231.93|0
1641915310000|2022-01-11 15:35:10|234.59|232.59|234.75|232.75|234.75|232.75|234.26|232.26|0
1641915320000|2022-01-11 15:35:20|235.08|233.08|234.75|232.75|235.08|233.08|234.1|232.1|0
1641915330000|2022-01-11 15:35:30|234.42|232.42|234.59|232.59|234.59|232.59|233.93|231.93|0
1641915340000|2022-01-11 15:35:40|234.92|232.92|234.75|232.75|234.92|232.92|234.42|232.42|0
1641915350000|2022-01-11 15:35:50|235.08|233.08|235.41|233.41|235.41|233.41|235.08|233.08|0
1641915360000|2022-01-11 15:36:00|234.92|232.92|235.9|233.9|235.9|233.9|234.92|232.92|0
1641915370000|2022-01-11 15:36:10|236.23|234.23|236.56|234.56|237.06|235.06|236.23|234.23|0
1641915380000|2022-01-11 15:36:20|236.07|234.07|236.4|234.4|236.4|234.4|236.07|234.07|0
1641915390000|2022-01-11 15:36:30|236.73|234.73|236.73|234.73|236.73|234.73|236.4|234.4|0
1641915400000|2022-01-11 15:36:40|236.23|234.23|235.9|233.9|236.56|234.56|235.9|233.9|0
1641915410000|2022-01-11 15:36:50|235.41|233.41|235.57|233.57|235.57|233.57|235.41|233.41|0
1641915420000|2022-01-11 15:37:00|235.41|233.41|235.9|233.9|235.9|233.9|235.41|233.41|0
1641915430000|2022-01-11 15:37:10|235.74|233.74|234.92|232.92|235.74|233.74|234.92|232.92|0
1641915440000|2022-01-11 15:37:20|234.99|232.99|235.41|233.41|235.41|233.41|234.92|232.92|0
1641915450000|2022-01-11 15:37:30|235.24|233.24|234.59|232.59|235.24|233.24|234.09|232.09|0
1641915460000|2022-01-11 15:37:40|235.08|233.08|234.59|232.59|235.08|233.08|234.59|232.59|0
1641915470000|2022-01-11 15:37:50|234.42|232.42|234.26|232.26|234.42|232.42|234.09|232.09|0
1641915480000|2022-01-11 15:38:00|234.75|232.75|234.75|232.75|234.75|232.75|234.59|232.59|0
1641915490000|2022-01-11 15:38:10|234.92|232.92|235.08|233.08|235.41|233.41|234.92|232.92|0
1641915500000|2022-01-11 15:38:20|235.24|233.24|235.41|233.41|235.41|233.41|235.24|233.24|0
1641915510000|2022-01-11 15:38:30|234.92|232.92|235.57|233.57|235.57|233.57|234.92|232.92|0
1641915520000|2022-01-11 15:38:40|236.4|234.4|235.57|233.57|236.4|234.4|235.57|233.57|0
1641915530000|2022-01-11 15:38:50|235.74|233.74|236.23|234.23|236.4|234.4|235.74|233.74|0
1641915540000|2022-01-11 15:39:00|235.74|233.74|236.4|234.4|236.4|234.4|235.74|233.74|0
1641915550000|2022-01-11 15:39:10|236.56|234.56|236.07|234.07|236.56|234.56|235.9|233.9|0
1641915560000|2022-01-11 15:39:20|236.56|234.56|236.07|234.07|236.56|234.56|236.07|234.07|0
1641915570000|2022-01-11 15:39:30|237.39|235.39|237.06|235.06|237.39|235.39|237.06|235.06|0
1641915580000|2022-01-11 15:39:40|236.89|234.89|235.74|233.74|236.89|234.89|235.74|233.74|0
1641915590000|2022-01-11 15:39:50|236.23|234.23|235.74|233.74|236.23|234.23|235.57|233.57|0
1641915600000|2022-01-11 15:40:00|235.57|233.57|235.08|233.08|235.57|233.57|235.08|233.08|0
1641915610000|2022-01-11 15:40:10|234.91|232.91|234.91|232.91|235.08|233.08|234.59|232.59|0
1641915620000|2022-01-11 15:40:20|235.24|233.24|234.66|232.66|235.24|233.24|234.66|232.66|0
1641915630000|2022-01-11 15:40:30|234.91|232.91|235.41|233.41|235.57|233.57|234.91|232.91|0
1641915640000|2022-01-11 15:40:40|235.57|233.57|235.41|233.41|235.57|233.57|235.24|233.24|0
1641915650000|2022-01-11 15:40:50|235.08|233.08|234.42|232.42|235.08|233.08|234.42|232.42|0
1641915660000|2022-01-11 15:41:00|234.91|232.91|233.76|231.76|234.91|232.91|233.76|231.76|0
1641915670000|2022-01-11 15:41:10|233.93|231.93|233.76|231.76|233.93|231.93|233.76|231.76|0
1641915680000|2022-01-11 15:41:20|232.78|230.78|232.62|230.62|233.93|231.93|232.62|230.62|0
1641915690000|2022-01-11 15:41:30|232.29|230.29|231.15|229.15|232.29|230.29|231.15|229.15|0
1641915700000|2022-01-11 15:41:40|231.31|229.31|230.66|228.66|231.31|229.31|230.66|228.66|0
1641915710000|2022-01-11 15:41:50|230.82|228.82|231.31|229.31|231.31|229.31|230.82|228.82|0
1641915720000|2022-01-11 15:42:00|231.15|229.15|230.66|228.66|231.15|229.15|230.49|228.49|0
1641915730000|2022-01-11 15:42:10|230.01|228.01|230.17|228.17|230.33|228.33|230.01|228.01|0
1641915740000|2022-01-11 15:42:20|229.52|227.52|229.35|227.35|229.52|227.52|229.35|227.35|0
1641915750000|2022-01-11 15:42:30|229.68|227.68|230.17|228.17|230.33|228.33|229.68|227.68|0
1641915760000|2022-01-11 15:42:40|229.84|227.84|229.68|227.68|229.84|227.84|229.68|227.68|0
1641915770000|2022-01-11 15:42:50|229.84|227.84|227.13|225.13|229.84|227.84|227.13|225.13|0
1641915780000|2022-01-11 15:43:00|227.46|225.46|226.8|224.8|227.46|225.46|226.8|224.8|0
1641915790000|2022-01-11 15:43:10|226.32|224.32|228.83|226.83|228.83|226.83|226.32|224.32|0
1641915800000|2022-01-11 15:43:20|228.67|226.67|228.83|226.83|228.83|226.83|228.67|226.67|0
1641915810000|2022-01-11 15:43:30|228.99|226.99|228.99|226.99|229.23|227.23|228.99|226.99|0
1641915820000|2022-01-11 15:43:40|228.83|226.83|228.67|226.67|229.31|227.31|228.67|226.67|0
1641915830000|2022-01-11 15:43:50|228.83|226.83|228.83|226.83|228.83|226.83|228.34|226.34|0
1641915840000|2022-01-11 15:44:00|228.99|226.99|228.99|226.99|228.99|226.99|228.66|226.66|0
1641915850000|2022-01-11 15:44:10|229.15|227.15|229.15|227.15|229.15|227.15|228.99|226.99|0
1641915860000|2022-01-11 15:44:20|229.23|227.23|230.04|228.04|230.13|228.13|229.23|227.23|0
1641915870000|2022-01-11 15:44:30|229.96|227.96|230.29|228.29|230.29|228.29|229.96|227.96|0
1641915880000|2022-01-11 15:44:40|229.8|227.8|230.13|228.13|230.13|228.13|229.8|227.8|0
1641915890000|2022-01-11 15:44:50|229.96|227.96|229.48|227.48|229.96|227.96|229.48|227.48|0
1641915900000|2022-01-11 15:45:00|228.66|226.66|229.15|227.15|229.15|227.15|228.66|226.66|0
1641915910000|2022-01-11 15:45:10|228.83|226.83|229.96|227.96|229.96|227.96|228.66|226.66|0
1641915920000|2022-01-11 15:45:20|230.45|228.45|231.18|229.18|231.18|229.18|230.45|228.45|0
1641915930000|2022-01-11 15:45:30|230.62|228.62|233.4|231.4|233.4|231.4|230.62|228.62|0
1641915940000|2022-01-11 15:45:40|234.22|232.22|235.04|233.04|235.04|233.04|234.05|232.05|0
1641915950000|2022-01-11 15:45:50|234.71|232.71|233.56|231.56|235.2|233.2|233.56|231.56|0
1641915960000|2022-01-11 15:46:00|233.89|231.89|232.08|230.08|233.89|231.89|231.92|229.92|0
1641915970000|2022-01-11 15:46:10|233.07|231.07|233.07|231.07|233.4|231.4|233.07|231.07|0
1641915980000|2022-01-11 15:46:20|233.23|231.23|233.56|231.56|233.89|231.89|233.23|231.23|0
1641915990000|2022-01-11 15:46:30|232.74|230.74|232.58|230.58|232.74|230.74|232.41|230.41|0
1641916000000|2022-01-11 15:46:40|232.41|230.41|233.56|231.56|233.56|231.56|232.41|230.41|0
1641916010000|2022-01-11 15:46:50|233.23|231.23|232.74|230.74|233.23|231.23|232.58|230.58|0
1641916020000|2022-01-11 15:47:00|232.9|230.9|233.56|231.56|233.56|231.56|232.9|230.9|0
1641916030000|2022-01-11 15:47:10|233.39|231.39|232.58|230.58|233.39|231.39|232.58|230.58|0
1641916040000|2022-01-11 15:47:20|232.41|230.41|231.43|229.43|232.41|230.41|231.43|229.43|0
1641916050000|2022-01-11 15:47:30|231.59|229.59|232.41|230.41|232.41|230.41|231.59|229.59|0
1641916060000|2022-01-11 15:47:40|232.74|230.74|233.39|231.39|233.39|231.39|232.74|230.74|0
1641916070000|2022-01-11 15:47:50|233.89|231.89|233.56|231.56|234.05|232.05|233.56|231.56|0
1641916080000|2022-01-11 15:48:00|233.07|231.07|234.29|232.29|234.29|232.29|233.07|231.07|0
1641916090000|2022-01-11 15:48:10|234.05|232.05|233.89|231.89|234.05|232.05|233.89|231.89|0
1641916100000|2022-01-11 15:48:20|234.38|232.38|233.72|231.72|234.38|232.38|233.72|231.72|0
1641916110000|2022-01-11 15:48:30|233.89|231.89|233.72|231.72|234.21|232.21|233.72|231.72|0
1641916120000|2022-01-11 15:48:40|233.89|231.89|233.39|231.39|233.89|231.89|233.39|231.39|0
1641916130000|2022-01-11 15:48:50|232.25|230.25|232.57|230.57|233.07|231.07|232.25|230.25|0
1641916140000|2022-01-11 15:49:00|231.92|229.92|232.08|230.08|232.08|230.08|231.76|229.76|0
1641916150000|2022-01-11 15:49:10|232.57|230.57|232.9|230.9|232.9|230.9|232.57|230.57|0
1641916160000|2022-01-11 15:49:20|232.57|230.57|232.32|230.32|232.64|230.64|232.32|230.32|0
1641916170000|2022-01-11 15:49:30|232.81|230.81|232.48|230.48|232.81|230.81|232.32|230.32|0
1641916180000|2022-01-11 15:49:40|232.32|230.32|230.2|228.2|232.32|230.32|230.2|228.2|0
1641916190000|2022-01-11 15:49:50|231.17|229.17|231.66|229.66|231.66|229.66|231.17|229.17|0
1641916200000|2022-01-11 15:50:00|231.17|229.17|229.95|227.95|231.17|229.17|229.95|227.95|0
1641916210000|2022-01-11 15:50:10|230.52|228.52|230.2|228.2|230.52|228.52|230.2|228.2|0
1641916220000|2022-01-11 15:50:20|230.03|228.03|229.71|227.71|230.03|228.03|229.38|227.38|0
1641916230000|2022-01-11 15:50:30|229.38|227.38|229.71|227.71|229.71|227.71|229.38|227.38|0
1641916240000|2022-01-11 15:50:40|229.87|227.87|230.85|228.85|230.85|228.85|229.87|227.87|0
1641916250000|2022-01-11 15:50:50|230.36|228.36|230.2|228.2|230.36|228.36|230.2|228.2|0
1641916260000|2022-01-11 15:51:00|229.87|227.87|230.36|228.36|230.36|228.36|229.87|227.87|0
1641916270000|2022-01-11 15:51:10|230.52|228.52|230.85|228.85|230.85|228.85|230.52|228.52|0
1641916280000|2022-01-11 15:51:20|230.36|228.36|229.22|227.22|230.36|228.36|229.22|227.22|0
1641916290000|2022-01-11 15:51:30|229.87|227.87|229.54|227.54|230.03|228.03|229.54|227.54|0
1641916300000|2022-01-11 15:51:40|229.87|227.87|230.52|228.52|230.52|228.52|229.87|227.87|0
1641916310000|2022-01-11 15:51:50|230.68|228.68|230.85|228.85|231.5|229.5|230.68|228.68|0
1641916320000|2022-01-11 15:52:00|231.17|229.17|231.66|229.66|231.82|229.82|231.17|229.17|0
1641916330000|2022-01-11 15:52:10|231.82|229.82|230.85|228.85|231.82|229.82|230.85|228.85|0
1641916340000|2022-01-11 15:52:20|231.5|229.5|231.01|229.01|231.5|229.5|231.01|229.01|0
1641916350000|2022-01-11 15:52:30|231.66|229.66|231.66|229.66|231.99|229.99|231.66|229.66|0
1641916360000|2022-01-11 15:52:40|231.82|229.82|231.66|229.66|231.82|229.82|231.5|229.5|0
1641916370000|2022-01-11 15:52:50|231.5|229.5|231.01|229.01|231.66|229.66|231.01|229.01|0
1641916380000|2022-01-11 15:53:00|230.68|228.68|231.5|229.5|231.5|229.5|230.68|228.68|0
1641916390000|2022-01-11 15:53:10|231.66|229.66|231.82|229.82|231.82|229.82|231.5|229.5|0
1641916400000|2022-01-11 15:53:20|231.66|229.66|232.31|230.31|232.31|230.31|231.66|229.66|0
1641916410000|2022-01-11 15:53:30|232.15|230.15|232.15|230.15|232.31|230.31|232.15|230.15|0
1641916420000|2022-01-11 15:53:40|231.99|229.99|231.99|229.99|232.15|230.15|231.99|229.99|0
1641916430000|2022-01-11 15:53:50|231.66|229.66|232.31|230.31|232.31|230.31|231.66|229.66|0
1641916440000|2022-01-11 15:54:00|232.97|230.97|233.46|231.46|233.46|231.46|232.97|230.97|0
1641916450000|2022-01-11 15:54:10|233.62|231.62|233.29|231.29|233.62|231.62|233.13|231.13|0
1641916460000|2022-01-11 15:54:20|232.64|230.64|232.48|230.48|232.64|230.64|232.48|230.48|0
1641916470000|2022-01-11 15:54:30|231.99|229.99|232.15|230.15|232.48|230.48|231.99|229.99|0
1641916480000|2022-01-11 15:54:40|232.31|230.31|232.15|230.15|232.48|230.48|232.15|230.15|0
1641916490000|2022-01-11 15:54:50|232.48|230.48|233.13|231.13|233.13|231.13|232.48|230.48|0
1641916500000|2022-01-11 15:55:00|233.46|231.46|234.44|232.44|234.44|232.44|233.46|231.46|0
1641916510000|2022-01-11 15:55:10|234.11|232.11|234.61|232.61|234.61|232.61|234.11|232.11|0
1641916520000|2022-01-11 15:55:20|234.44|232.44|234.28|232.28|234.77|232.77|234.11|232.11|0
1641916530000|2022-01-11 15:55:30|234.44|232.44|234.6|232.6|234.6|232.6|234.28|232.28|0
1641916540000|2022-01-11 15:55:40|234.28|232.28|234.11|232.11|234.28|232.28|234.11|232.11|0
1641916550000|2022-01-11 15:55:50|234.28|232.28|234.44|232.44|234.6|232.6|234.28|232.28|0
1641916560000|2022-01-11 15:56:00|233.95|231.95|233.78|231.78|233.95|231.95|233.78|231.78|0
1641916570000|2022-01-11 15:56:10|233.13|231.13|232.15|230.15|233.13|231.13|232.15|230.15|0
1641916580000|2022-01-11 15:56:20|232.64|230.64|232.47|230.47|232.64|230.64|232.15|230.15|0
1641916590000|2022-01-11 15:56:30|232.31|230.31|232.47|230.47|232.8|230.8|232.31|230.31|0
1641916600000|2022-01-11 15:56:40|233.13|231.13|232.47|230.47|233.29|231.29|232.47|230.47|0
1641916610000|2022-01-11 15:56:50|232.8|230.8|232.47|230.47|232.96|230.96|232.47|230.47|0
1641916620000|2022-01-11 15:57:00|233.29|231.29|232.47|230.47|233.29|231.29|232.47|230.47|0
1641916630000|2022-01-11 15:57:10|232.64|230.64|232.64|230.64|232.8|230.8|232.64|230.64|0
1641916640000|2022-01-11 15:57:20|232.47|230.47|233.29|231.29|233.29|231.29|232.47|230.47|0
1641916650000|2022-01-11 15:57:30|233.62|231.62|232.96|230.96|233.62|231.62|232.96|230.96|0
1641916660000|2022-01-11 15:57:40|232.8|230.8|232.96|230.96|232.96|230.96|232.8|230.8|0
1641916670000|2022-01-11 15:57:50|233.13|231.13|232.47|230.47|233.13|231.13|232.15|230.15|0
1641916680000|2022-01-11 15:58:00|232.31|230.31|232.31|230.31|232.31|230.31|231.98|229.98|0
1641916690000|2022-01-11 15:58:10|232.96|230.96|232.8|230.8|232.96|230.96|232.8|230.8|0
1641916700000|2022-01-11 15:58:20|233.29|231.29|234.93|232.93|234.93|232.93|233.29|231.29|0
1641916710000|2022-01-11 15:58:30|235.26|233.26|236.08|234.08|236.41|234.41|235.26|233.26|0
1641916720000|2022-01-11 15:58:40|236.25|234.25|236.25|234.25|236.41|234.41|236.25|234.25|0
1641916730000|2022-01-11 15:58:50|235.75|233.75|235.26|233.26|235.75|233.75|235.26|233.26|0
1641916740000|2022-01-11 15:59:00|234.6|232.6|235.1|233.1|235.1|233.1|234.6|232.6|0
1641916750000|2022-01-11 15:59:10|235.75|233.75|235.92|233.92|235.92|233.92|235.26|233.26|0
1641916760000|2022-01-11 15:59:20|236.08|234.08|235.75|233.75|236.08|234.08|235.59|233.59|0
1641916770000|2022-01-11 15:59:30|235.92|233.92|235.26|233.26|235.92|233.92|235.26|233.26|0
1641916780000|2022-01-11 15:59:40|235.42|233.42|235.42|233.42|235.42|233.42|235.42|233.42|0
1641916790000|2022-01-11 15:59:50|235.26|233.26|235.42|233.42|235.42|233.42|235.09|233.09|0
1641916800000|2022-01-11 16:00:00|235.59|233.59|236.74|234.74|236.74|234.74|235.59|233.59|0
1641916810000|2022-01-11 16:00:10|236.25|234.25|236.25|234.25|236.58|234.58|236.25|234.25|0
1641916820000|2022-01-11 16:00:20|235.75|233.75|235.42|233.42|235.75|233.75|235.42|233.42|0
1641916830000|2022-01-11 16:00:30|235.26|233.26|235.09|233.09|235.59|233.59|235.09|233.09|0
1641916840000|2022-01-11 16:00:40|235.26|233.26|235.75|233.75|235.75|233.75|235.26|233.26|0
1641916850000|2022-01-11 16:00:50|236.25|234.25|236.58|234.58|236.58|234.58|236.25|234.25|0
1641916860000|2022-01-11 16:01:00|236.91|234.91|237.73|235.73|237.73|235.73|236.91|234.91|0
1641916870000|2022-01-11 16:01:10|237.24|235.24|237.07|235.07|237.24|235.24|236.91|234.91|0
1641916880000|2022-01-11 16:01:20|236.74|234.74|236.58|234.58|236.91|234.91|236.58|234.58|0
1641916890000|2022-01-11 16:01:30|237.07|235.07|236.74|234.74|237.07|235.07|236.41|234.41|0
1641916900000|2022-01-11 16:01:40|236.41|234.41|236.91|234.91|236.91|234.91|236.41|234.41|0
1641916910000|2022-01-11 16:01:50|237.07|235.07|237.07|235.07|237.24|235.24|237.07|235.07|0
1641916920000|2022-01-11 16:02:00|237.4|235.4|238.23|236.23|238.23|236.23|237.4|235.4|0
1641916930000|2022-01-11 16:02:10|238.39|236.39|237.4|235.4|238.39|236.39|237.4|235.4|0
1641916940000|2022-01-11 16:02:20|237.24|235.24|236.9|234.9|237.4|235.4|236.9|234.9|0
1641916950000|2022-01-11 16:02:30|237.4|235.4|238.06|236.06|238.06|236.06|237.4|235.4|0
1641916960000|2022-01-11 16:02:40|237.9|235.9|237.9|235.9|237.9|235.9|237.57|235.57|0
1641916970000|2022-01-11 16:02:50|238.56|236.56|238.56|236.56|238.56|236.56|238.23|236.23|0
1641916980000|2022-01-11 16:03:00|238.39|236.39|238.56|236.56|239.22|237.22|238.39|236.39|0
1641916990000|2022-01-11 16:03:10|238.89|236.89|239.72|237.72|239.72|237.72|238.89|236.89|0
1641917000000|2022-01-11 16:03:20|240.22|238.22|240.22|238.22|240.72|238.72|240.22|238.22|0
1641917010000|2022-01-11 16:03:30|240.38|238.38|240.38|238.38|240.55|238.55|240.38|238.38|0
1641917020000|2022-01-11 16:03:40|240.55|238.55|240.55|238.55|240.55|238.55|240.55|238.55|0
1641917030000|2022-01-11 16:03:50|241.22|239.22|241.72|239.72|241.72|239.72|241.22|239.22|0
1641917040000|2022-01-11 16:04:00|241.88|239.88|241.88|239.88|242.05|240.05|241.88|239.88|0
1641917050000|2022-01-11 16:04:10|242.22|240.22|243.55|241.55|243.55|241.55|242.22|240.22|0
1641917060000|2022-01-11 16:04:20|243.05|241.05|243.89|241.89|243.89|241.89|243.05|241.05|0
1641917070000|2022-01-11 16:04:30|244.39|242.39|241.88|239.88|244.39|242.39|241.71|239.71|0
1641917080000|2022-01-11 16:04:40|242.05|240.05|241.88|239.88|242.05|240.05|241.88|239.88|0
1641917090000|2022-01-11 16:04:50|242.05|240.05|242.21|240.21|242.38|240.38|242.05|240.05|0
1641917100000|2022-01-11 16:05:00|242.05|240.05|242.55|240.55|242.55|240.55|242.05|240.05|0
1641917110000|2022-01-11 16:05:10|242.72|240.72|244.18|242.18|244.18|242.18|242.38|240.38|0
1641917120000|2022-01-11 16:05:20|241.85|239.85|241.69|239.69|242.02|240.02|241.69|239.69|0
1641917130000|2022-01-11 16:05:30|242.35|240.35|243.02|241.02|243.53|241.53|242.35|240.35|0
1641917140000|2022-01-11 16:05:40|243.36|241.36|243.19|241.19|243.36|241.36|243.02|241.02|0
1641917150000|2022-01-11 16:05:50|243.53|241.53|243.53|241.53|244.03|242.03|243.53|241.53|0
1641917160000|2022-01-11 16:06:00|243.69|241.69|243.53|241.53|243.86|241.86|243.36|241.36|0
1641917170000|2022-01-11 16:06:10|243.69|241.69|243.69|241.69|243.69|241.69|243.53|241.53|0
1641917180000|2022-01-11 16:06:20|243.53|241.53|244.03|242.03|244.2|242.2|243.53|241.53|0
1641917190000|2022-01-11 16:06:30|244.87|242.87|245.37|243.37|245.37|243.37|244.87|242.87|0
1641917200000|2022-01-11 16:06:40|245.54|243.54|245.2|243.2|245.54|243.54|245.2|243.2|0
1641917210000|2022-01-11 16:06:50|245.03|243.03|245.2|243.2|245.37|243.37|245.03|243.03|0
1641917220000|2022-01-11 16:07:00|245.37|243.37|245.2|243.2|245.71|243.71|245.2|243.2|0
1641917230000|2022-01-11 16:07:10|245.37|243.37|244.53|242.53|245.37|243.37|244.53|242.53|0
1641917250000|2022-01-11 16:07:30|244.36|242.36|244.28|242.28|244.36|242.36|244.03|242.03|0
1641917260000|2022-01-11 16:07:40|244.03|242.03|243.69|241.69|244.03|242.03|243.69|241.69|0
1641917270000|2022-01-11 16:07:50|243.86|241.86|243.86|241.86|243.86|241.86|243.69|241.69|0
1641917280000|2022-01-11 16:08:00|243.52|241.52|243.52|241.52|243.86|241.86|243.52|241.52|0
1641917290000|2022-01-11 16:08:10|243.6|241.6|243.69|241.69|243.86|241.86|243.6|241.6|0
1641917300000|2022-01-11 16:08:20|243.52|241.52|243.69|241.69|243.69|241.69|243.52|241.52|0
1641917310000|2022-01-11 16:08:30|243.52|241.52|243.69|241.69|243.69|241.69|243.19|241.19|0
1641917320000|2022-01-11 16:08:40|243.86|241.86|244.03|242.03|244.36|242.36|243.86|241.86|0
1641917330000|2022-01-11 16:08:50|243.86|241.86|243.19|241.19|243.86|241.86|243.19|241.19|0
1641917340000|2022-01-11 16:09:00|243.86|241.86|244.03|242.03|244.19|242.19|243.86|241.86|0
1641917350000|2022-01-11 16:09:10|244.19|242.19|243.69|241.69|244.19|242.19|243.69|241.69|0
1641917360000|2022-01-11 16:09:20|243.36|241.36|243.86|241.86|243.86|241.86|243.36|241.36|0
1641917370000|2022-01-11 16:09:30|244.19|242.19|243.86|241.86|244.19|242.19|243.86|241.86|0
1641917380000|2022-01-11 16:09:40|243.27|241.27|241.85|239.85|243.27|241.27|241.85|239.85|0
1641917390000|2022-01-11 16:09:50|241.52|239.52|241.18|239.18|241.68|239.68|241.02|239.02|0
1641917400000|2022-01-11 16:10:00|241.85|239.85|243.52|241.52|243.52|241.52|241.85|239.85|0
1641917410000|2022-01-11 16:10:10|243.69|241.69|244.19|242.19|244.19|242.19|243.69|241.69|0
1641917420000|2022-01-11 16:10:20|244.36|242.36|244.02|242.02|244.36|242.36|243.86|241.86|0
1641917430000|2022-01-11 16:10:30|243.52|241.52|244.02|242.02|244.02|242.02|243.52|241.52|0
1641917440000|2022-01-11 16:10:40|243.69|241.69|243.52|241.52|243.69|241.69|243.52|241.52|0
1641917450000|2022-01-11 16:10:50|243.35|241.35|244.19|242.19|244.19|242.19|243.19|241.19|0
1641917460000|2022-01-11 16:11:00|244.02|242.02|243.69|241.69|244.02|242.02|243.52|241.52|0
1641917470000|2022-01-11 16:11:10|244.36|242.36|244.36|242.36|245.2|243.2|244.36|242.36|0
1641917480000|2022-01-11 16:11:20|244.19|242.19|244.19|242.19|244.19|242.19|244.19|242.19|0
1641917490000|2022-01-11 16:11:30|244.36|242.36|244.53|242.53|244.53|242.53|243.86|241.86|0
1641917500000|2022-01-11 16:11:40|244.61|242.61|244.19|242.19|244.86|242.86|244.19|242.19|0
1641917510000|2022-01-11 16:11:50|244.36|242.36|243.86|241.86|244.36|242.36|243.86|241.86|0
1641917520000|2022-01-11 16:12:00|244.19|242.19|245.03|243.03|245.03|243.03|244.19|242.19|0
1641917530000|2022-01-11 16:12:10|244.69|242.69|246.38|244.38|246.38|244.38|244.69|242.69|0
1641917540000|2022-01-11 16:12:20|246.54|244.54|246.88|244.88|246.88|244.88|246.54|244.54|0
1641917550000|2022-01-11 16:12:30|247.22|245.22|247.73|245.73|247.73|245.73|247.22|245.22|0
1641917560000|2022-01-11 16:12:40|247.05|245.05|247.39|245.39|247.56|245.56|247.05|245.05|0
1641917570000|2022-01-11 16:12:50|247.22|245.22|246.71|244.71|247.22|245.22|246.71|244.71|0
1641917580000|2022-01-11 16:13:00|247.39|245.39|247.22|245.22|247.39|245.39|246.71|244.71|0
1641917590000|2022-01-11 16:13:10|247.47|245.47|247.56|245.56|247.56|245.56|247.22|245.22|0
1641917600000|2022-01-11 16:13:20|247.73|245.73|247.73|245.73|247.73|245.73|247.56|245.56|0
1641917610000|2022-01-11 16:13:30|248.74|246.74|249.08|247.08|249.25|247.25|248.74|246.74|0
1641917620000|2022-01-11 16:13:40|249.59|247.59|249.76|247.76|249.76|247.76|249.59|247.59|0
1641917630000|2022-01-11 16:13:50|249.59|247.59|248.74|246.74|249.59|247.59|248.57|246.57|0
1641917640000|2022-01-11 16:14:00|249.25|247.25|248.57|246.57|249.59|247.59|248.57|246.57|0
1641917650000|2022-01-11 16:14:10|248.06|246.06|248.06|246.06|248.4|246.4|248.06|246.06|0
1641917660000|2022-01-11 16:14:20|247.89|245.89|248.23|246.23|248.4|246.4|247.89|245.89|0
1641917670000|2022-01-11 16:14:30|248.4|246.4|248.74|246.74|248.91|246.91|248.4|246.4|0
1641917680000|2022-01-11 16:14:40|248.23|246.23|248.06|246.06|248.23|246.23|247.56|245.56|0
1641917690000|2022-01-11 16:14:50|248.23|246.23|248.74|246.74|248.74|246.74|248.23|246.23|0
1641917700000|2022-01-11 16:15:00|248.91|246.91|248.23|246.23|249.25|247.25|248.23|246.23|0
1641917710000|2022-01-11 16:15:10|248.06|246.06|249.92|247.92|249.92|247.92|248.06|246.06|0
1641917720000|2022-01-11 16:15:20|250.6|248.6|251.62|249.62|251.62|249.62|250.6|248.6|0
1641917730000|2022-01-11 16:15:30|251.79|249.79|251.96|249.96|252.14|250.14|251.79|249.79|0
1641917740000|2022-01-11 16:15:40|252.65|250.65|252.82|250.82|252.82|250.82|252.48|250.48|0
1641917750000|2022-01-11 16:15:50|253.16|251.16|253.16|251.16|253.5|251.5|253.16|251.16|0
1641917760000|2022-01-11 16:16:00|253.41|251.41|253.84|251.84|254.01|252.01|253.16|251.16|0
1641917770000|2022-01-11 16:16:10|253.16|251.16|254.01|252.01|254.01|252.01|252.99|250.99|0
1641917780000|2022-01-11 16:16:20|253.84|251.84|253.5|251.5|253.84|251.84|253.5|251.5|0
1641917790000|2022-01-11 16:16:30|253.33|251.33|250.94|248.94|253.33|251.33|250.94|248.94|0
1641917800000|2022-01-11 16:16:40|251.28|249.28|251.02|249.02|251.28|249.28|250.94|248.94|0
1641917810000|2022-01-11 16:16:50|251.62|249.62|251.62|249.62|251.62|249.62|251.45|249.45|0
1641917820000|2022-01-11 16:17:00|251.96|249.96|252.3|250.3|252.3|250.3|251.45|249.45|0
1641917830000|2022-01-11 16:17:10|252.13|250.13|252.82|250.82|252.82|250.82|252.13|250.13|0
1641917840000|2022-01-11 16:17:20|252.65|250.65|253.67|251.67|253.67|251.67|252.65|250.65|0
1641917850000|2022-01-11 16:17:30|254.01|252.01|253.75|251.75|254.01|252.01|253.67|251.67|0
1641917860000|2022-01-11 16:17:40|253.84|251.84|254.52|252.52|254.52|252.52|253.84|251.84|0
1641917870000|2022-01-11 16:17:50|254.7|252.7|255.04|253.04|255.04|253.04|254.7|252.7|0
1641917880000|2022-01-11 16:18:00|254.87|252.87|254.7|252.7|255.04|253.04|254.7|252.7|0
1641917890000|2022-01-11 16:18:10|254.18|252.18|254.7|252.7|254.7|252.7|254.18|252.18|0
1641917900000|2022-01-11 16:18:20|254.35|252.35|254.87|252.87|254.87|252.87|254.35|252.35|0
1641917910000|2022-01-11 16:18:30|255.04|253.04|255.72|253.72|255.72|253.72|255.04|253.04|0
1641917920000|2022-01-11 16:18:40|255.04|253.04|255.38|253.38|255.55|253.55|255.04|253.04|0
1641917930000|2022-01-11 16:18:50|255.21|253.21|255.9|253.9|256.07|254.07|255.21|253.21|0
1641917940000|2022-01-11 16:19:00|256.07|254.07|255.9|253.9|256.41|254.41|255.9|253.9|0
1641917950000|2022-01-11 16:19:10|255.72|253.72|256.24|254.24|256.24|254.24|255.72|253.72|0
1641917960000|2022-01-11 16:19:20|255.72|253.72|255.21|253.21|255.89|253.89|255.21|253.21|0
1641917970000|2022-01-11 16:19:30|254.87|252.87|255.63|253.63|255.63|253.63|254.87|252.87|0
1641917980000|2022-01-11 16:19:40|255.55|253.55|255.89|253.89|255.89|253.89|255.55|253.55|0
1641917990000|2022-01-11 16:19:50|255.72|253.72|255.38|253.38|255.72|253.72|255.38|253.38|0
1641918000000|2022-01-11 16:20:00|255.89|253.89|255.21|253.21|256.07|254.07|255.21|253.21|0
1641918010000|2022-01-11 16:20:10|254.35|252.35|253.5|251.5|254.35|252.35|253.5|251.5|0
1641918020000|2022-01-11 16:20:20|253.84|251.84|252.64|250.64|254.01|252.01|252.64|250.64|0
1641918030000|2022-01-11 16:20:30|252.47|250.47|252.64|250.64|252.64|250.64|252.47|250.47|0
1641918040000|2022-01-11 16:20:40|251.96|249.96|253.15|251.15|253.15|251.15|251.96|249.96|0
1641918050000|2022-01-11 16:20:50|252.64|250.64|252.98|250.98|252.98|250.98|252.64|250.64|0
1641918060000|2022-01-11 16:21:00|252.64|250.64|252.98|250.98|252.98|250.98|252.3|250.3|0
1641918070000|2022-01-11 16:21:10|252.47|250.47|252.64|250.64|252.81|250.81|252.47|250.47|0
1641918080000|2022-01-11 16:21:20|252.98|250.98|253.5|251.5|253.5|251.5|252.98|250.98|0
1641918090000|2022-01-11 16:21:30|253.58|251.58|255.04|253.04|255.04|253.04|253.58|251.58|0
1641918100000|2022-01-11 16:21:40|254.86|252.86|255.89|253.89|255.89|253.89|254.86|252.86|0
1641918110000|2022-01-11 16:21:50|256.24|254.24|256.41|254.41|256.75|254.75|256.24|254.24|0
1641918120000|2022-01-11 16:22:00|256.58|254.58|256.75|254.75|256.92|254.92|256.58|254.58|0
1641918130000|2022-01-11 16:22:10|256.92|254.92|255.72|253.72|257.27|255.27|255.72|253.72|0
1641918140000|2022-01-11 16:22:20|255.89|253.89|256.06|254.06|256.06|254.06|255.89|253.89|0
1641918150000|2022-01-11 16:22:30|256.24|254.24|256.92|254.92|256.92|254.92|256.15|254.15|0
1641918160000|2022-01-11 16:22:40|257.1|255.1|257.27|255.27|257.78|255.78|257.1|255.1|0
1641918170000|2022-01-11 16:22:50|257.35|255.35|256.24|254.24|257.35|255.35|256.24|254.24|0
1641918180000|2022-01-11 16:23:00|256.58|254.58|256.06|254.06|256.58|254.58|256.06|254.06|0
1641918190000|2022-01-11 16:23:10|256.41|254.41|256.92|254.92|256.92|254.92|256.41|254.41|0
1641918200000|2022-01-11 16:23:20|257.1|255.1|256.24|254.24|257.27|255.27|256.24|254.24|0
1641918210000|2022-01-11 16:23:30|256.58|254.58|255.89|253.89|256.58|254.58|255.89|253.89|0
1641918220000|2022-01-11 16:23:40|255.38|253.38|255.38|253.38|255.38|253.38|255.03|253.03|0
1641918230000|2022-01-11 16:23:50|255.55|253.55|255.03|253.03|255.72|253.72|255.03|253.03|0
1641918240000|2022-01-11 16:24:00|254.69|252.69|255.21|253.21|255.21|253.21|254.69|252.69|0
1641918250000|2022-01-11 16:24:10|255.12|253.12|255.21|253.21|255.38|253.38|255.03|253.03|0
1641918260000|2022-01-11 16:24:20|254.69|252.69|254.01|252.01|254.69|252.69|254.01|252.01|0
1641918270000|2022-01-11 16:24:30|253.84|251.84|254.01|252.01|254.01|252.01|253.84|251.84|0
1641918280000|2022-01-11 16:24:40|254.18|252.18|254.69|252.69|254.86|252.86|254.18|252.18|0
1641918290000|2022-01-11 16:24:50|254.86|252.86|254.69|252.69|255.03|253.03|254.69|252.69|0
1641918300000|2022-01-11 16:25:00|254.86|252.86|255.03|253.03|255.03|253.03|254.69|252.69|0
1641918310000|2022-01-11 16:25:10|254.86|252.86|258.11|256.11|258.11|256.11|254.52|252.52|0
1641918320000|2022-01-11 16:25:20|257.94|255.94|258.46|256.46|258.46|256.46|257.77|255.77|0
1641918330000|2022-01-11 16:25:30|258.8|256.8|256.51|254.51|258.8|256.8|256.51|254.51|0
1641918340000|2022-01-11 16:25:40|253.54|251.54|254.06|252.06|254.06|252.06|253.37|251.37|0
1641918350000|2022-01-11 16:25:50|253.89|251.89|254.23|252.23|254.23|252.23|253.89|251.89|0
1641918360000|2022-01-11 16:26:00|254.06|252.06|253.03|251.03|254.06|252.06|253.03|251.03|0
1641918370000|2022-01-11 16:26:10|253.72|251.72|252.77|250.77|253.72|251.72|252.77|250.77|0
1641918380000|2022-01-11 16:26:20|252.68|250.68|252.68|250.68|253.11|251.11|252.68|250.68|0
1641918390000|2022-01-11 16:26:30|253.2|251.2|253.37|251.37|253.37|251.37|253.2|251.2|0
1641918400000|2022-01-11 16:26:40|253.2|251.2|253.71|251.71|253.71|251.71|253.2|251.2|0
1641918410000|2022-01-11 16:26:50|253.8|251.8|253.71|251.71|253.8|251.8|253.54|251.54|0
1641918420000|2022-01-11 16:27:00|254.06|252.06|253.54|251.54|254.23|252.23|253.54|251.54|0
1641918430000|2022-01-11 16:27:10|253.71|251.71|253.71|251.71|253.71|251.71|253.37|251.37|0
1641918440000|2022-01-11 16:27:20|253.37|251.37|253.03|251.03|253.37|251.37|253.03|251.03|0
1641918450000|2022-01-11 16:27:30|253.2|251.2|253.71|251.71|253.71|251.71|252.86|250.86|0
1641918460000|2022-01-11 16:27:40|253.37|251.37|252.86|250.86|253.37|251.37|252.86|250.86|0
1641918470000|2022-01-11 16:27:50|253.03|251.03|252.86|250.86|253.03|251.03|252.86|250.86|0
1641918480000|2022-01-11 16:28:00|253.03|251.03|252.68|250.68|253.03|251.03|252.68|250.68|0
1641918490000|2022-01-11 16:28:10|252.85|250.85|253.03|251.03|253.2|251.2|252.85|250.85|0
1641918500000|2022-01-11 16:28:20|253.2|251.2|253.54|251.54|253.54|251.54|253.2|251.2|0
1641918510000|2022-01-11 16:28:30|253.37|251.37|253.37|251.37|253.54|251.54|253.2|251.2|0
1641918520000|2022-01-11 16:28:40|253.2|251.2|253.54|251.54|253.54|251.54|253.2|251.2|0
1641918530000|2022-01-11 16:28:50|253.37|251.37|253.54|251.54|253.71|251.71|253.37|251.37|0
1641918540000|2022-01-11 16:29:00|253.71|251.71|253.71|251.71|253.71|251.71|253.71|251.71|0
1641918550000|2022-01-11 16:29:10|253.88|251.88|254.57|252.57|254.75|252.75|253.88|251.88|0
1641918560000|2022-01-11 16:29:20|254.23|252.23|254.4|252.4|254.57|252.57|254.23|252.23|0
1641918570000|2022-01-11 16:29:30|254.31|252.31|254.75|252.75|254.75|252.75|254.31|252.31|0
1641918580000|2022-01-11 16:29:40|255.09|253.09|254.57|252.57|255.09|253.09|254.57|252.57|0
1641918590000|2022-01-11 16:29:50|255.09|253.09|254.74|252.74|255.09|253.09|254.57|252.57|0
1641918600000|2022-01-11 16:30:00|254.92|252.92|254.4|252.4|254.92|252.92|254.4|252.4|0
1641918610000|2022-01-11 16:30:10|254.23|252.23|254.06|252.06|254.4|252.4|254.06|252.06|0
1641918620000|2022-01-11 16:30:20|253.71|251.71|253.54|251.54|253.71|251.71|253.37|251.37|0
1641918630000|2022-01-11 16:30:30|253.71|251.71|254.06|252.06|254.23|252.23|253.71|251.71|0
1641918640000|2022-01-11 16:30:40|254.4|252.4|254.06|252.06|254.57|252.57|253.88|251.88|0
1641918650000|2022-01-11 16:30:50|253.71|251.71|254.4|252.4|254.4|252.4|253.71|251.71|0
1641918660000|2022-01-11 16:31:00|254.23|252.23|253.88|251.88|254.23|252.23|253.71|251.71|0
1641918670000|2022-01-11 16:31:10|253.54|251.54|252.85|250.85|253.71|251.71|252.85|250.85|0
1641918680000|2022-01-11 16:31:20|252.68|250.68|253.2|251.2|253.37|251.37|252.68|250.68|0
1641918690000|2022-01-11 16:31:30|253.37|251.37|253.2|251.2|253.37|251.37|253.02|251.02|0
1641918700000|2022-01-11 16:31:40|253.02|251.02|253.37|251.37|253.37|251.37|252.85|250.85|0
1641918710000|2022-01-11 16:31:50|253.02|251.02|253.37|251.37|253.37|251.37|253.02|251.02|0
1641918720000|2022-01-11 16:32:00|253.88|251.88|253.2|251.2|253.88|251.88|253.02|251.02|0
1641918730000|2022-01-11 16:32:10|252.51|250.51|253.02|251.02|253.02|251.02|252.51|250.51|0
1641918740000|2022-01-11 16:32:20|253.37|251.37|253.54|251.54|253.54|251.54|253.37|251.37|0
1641918750000|2022-01-11 16:32:30|253.37|251.37|254.05|252.05|254.05|252.05|253.37|251.37|0
1641918760000|2022-01-11 16:32:40|253.88|251.88|253.71|251.71|253.88|251.88|253.71|251.71|0
1641918770000|2022-01-11 16:32:50|253.54|251.54|253.54|251.54|253.54|251.54|253.54|251.54|0
1641918780000|2022-01-11 16:33:00|253.71|251.71|253.37|251.37|253.71|251.71|253.37|251.37|0
1641918790000|2022-01-11 16:33:10|253.54|251.54|253.71|251.71|253.71|251.71|253.19|251.19|0
1641918800000|2022-01-11 16:33:20|253.88|251.88|253.88|251.88|253.88|251.88|253.71|251.71|0
1641918810000|2022-01-11 16:33:30|253.79|251.79|253.71|251.71|253.79|251.79|253.37|251.37|0
1641918820000|2022-01-11 16:33:40|254.05|252.05|253.54|251.54|254.23|252.23|253.54|251.54|0
1641918830000|2022-01-11 16:33:50|253.71|251.71|253.88|251.88|253.88|251.88|253.71|251.71|0
1641918840000|2022-01-11 16:34:00|254.05|252.05|254.23|252.23|254.23|252.23|254.05|252.05|0
1641918850000|2022-01-11 16:34:10|253.71|251.71|253.88|251.88|253.88|251.88|253.54|251.54|0
1641918860000|2022-01-11 16:34:20|254.05|252.05|253.88|251.88|254.23|252.23|253.88|251.88|0
1641918870000|2022-01-11 16:34:30|254.05|252.05|253.88|251.88|254.23|252.23|253.88|251.88|0
1641918880000|2022-01-11 16:34:40|253.71|251.71|254.05|252.05|254.05|252.05|253.71|251.71|0
1641918890000|2022-01-11 16:34:50|253.88|251.88|253.54|251.54|253.96|251.96|253.54|251.54|0
1641918900000|2022-01-11 16:35:00|254.05|252.05|254.05|252.05|254.22|252.22|254.05|252.05|0
1641918910000|2022-01-11 16:35:10|254.4|252.4|255.43|253.43|255.43|253.43|254.4|252.4|0
1641918930000|2022-01-11 16:35:30|255.26|253.26|254.74|252.74|255.26|253.26|254.74|252.74|0
1641918940000|2022-01-11 16:35:40|254.91|252.91|255.09|253.09|255.09|253.09|254.91|252.91|0
1641918950000|2022-01-11 16:35:50|255.26|253.26|255.78|253.78|255.95|253.95|255.26|253.26|0
1641918960000|2022-01-11 16:36:00|256.12|254.12|256.29|254.29|256.29|254.29|255.78|253.78|0
1641918970000|2022-01-11 16:36:10|256.12|254.12|256.47|254.47|256.47|254.47|256.12|254.12|0
1641918980000|2022-01-11 16:36:20|256.81|254.81|257.16|255.16|257.16|255.16|256.81|254.81|0
1641918990000|2022-01-11 16:36:30|257.5|255.5|257.16|255.16|257.68|255.68|257.16|255.16|0
1641919000000|2022-01-11 16:36:40|257.5|255.5|257.33|255.33|257.5|255.5|256.98|254.98|0
1641919010000|2022-01-11 16:36:50|257.5|255.5|257.68|255.68|257.68|255.68|257.5|255.5|0
1641919020000|2022-01-11 16:37:00|257.33|255.33|257.16|255.16|257.5|255.5|257.16|255.16|0
1641919030000|2022-01-11 16:37:10|256.98|254.98|256.98|254.98|257.16|255.16|256.98|254.98|0
1641919040000|2022-01-11 16:37:20|257.33|255.33|257.16|255.16|257.33|255.33|257.16|255.16|0
1641919050000|2022-01-11 16:37:30|257.85|255.85|257.5|255.5|257.85|255.85|257.5|255.5|0
1641919060000|2022-01-11 16:37:40|257.85|255.85|257.68|255.68|257.85|255.85|257.68|255.68|0
1641919070000|2022-01-11 16:37:50|257.85|255.85|258.2|256.2|258.2|256.2|257.85|255.85|0
1641919080000|2022-01-11 16:38:00|258.02|256.02|258.54|256.54|258.72|256.72|258.02|256.02|0
1641919090000|2022-01-11 16:38:10|258.37|256.37|258.02|256.02|258.37|256.37|258.02|256.02|0
1641919100000|2022-01-11 16:38:20|258.37|256.37|258.37|256.37|258.54|256.54|258.37|256.37|0
1641919110000|2022-01-11 16:38:30|258.54|256.54|258.89|256.89|259.24|257.24|258.54|256.54|0
1641919120000|2022-01-11 16:38:40|258.72|256.72|258.72|256.72|258.72|256.72|258.72|256.72|0
1641919130000|2022-01-11 16:38:50|259.06|257.06|259.24|257.24|259.41|257.41|258.89|256.89|0
1641919140000|2022-01-11 16:39:00|259.41|257.41|258.89|256.89|259.41|257.41|258.89|256.89|0
1641919150000|2022-01-11 16:39:10|258.72|256.72|258.72|256.72|258.89|256.89|258.72|256.72|0
1641919160000|2022-01-11 16:39:20|258.89|256.89|259.06|257.06|259.06|257.06|258.72|256.72|0
1641919170000|2022-01-11 16:39:30|258.89|256.89|258.89|256.89|259.06|257.06|258.89|256.89|0
1641919180000|2022-01-11 16:39:40|259.06|257.06|259.24|257.24|259.24|257.24|259.06|257.06|0
1641919190000|2022-01-11 16:39:50|259.58|257.58|259.06|257.06|259.58|257.58|259.06|257.06|0
1641919200000|2022-01-11 16:40:00|259.24|257.24|259.41|257.41|259.41|257.41|258.89|256.89|0
1641919210000|2022-01-11 16:40:10|259.76|257.76|260.63|258.63|260.63|258.63|259.76|257.76|0
1641919220000|2022-01-11 16:40:20|260.45|258.45|261.15|259.15|261.15|259.15|260.45|258.45|0
1641919230000|2022-01-11 16:40:30|261.85|259.85|261.67|259.67|262.2|260.2|261.67|259.67|0
1641919240000|2022-01-11 16:40:40|261.85|259.85|262.02|260.02|262.02|260.02|261.85|259.85|0
1641919250000|2022-01-11 16:40:50|262.2|260.2|262.72|260.72|262.72|260.72|262.2|260.2|0
1641919260000|2022-01-11 16:41:00|262.55|260.55|262.72|260.72|263.07|261.07|262.55|260.55|0
1641919270000|2022-01-11 16:41:10|262.9|260.9|262.9|260.9|262.9|260.9|262.72|260.72|0
1641919280000|2022-01-11 16:41:20|262.72|260.72|262.55|260.55|262.72|260.72|262.37|260.37|0
1641919290000|2022-01-11 16:41:30|262.72|260.72|262.55|260.55|262.72|260.72|262.55|260.55|0
1641919300000|2022-01-11 16:41:40|262.72|260.72|262.55|260.55|263.07|261.07|262.55|260.55|0
1641919310000|2022-01-11 16:41:50|262.37|260.37|263.07|261.07|263.07|261.07|262.37|260.37|0
1641919320000|2022-01-11 16:42:00|263.24|261.24|263.07|261.07|263.42|261.42|263.07|261.07|0
1641919330000|2022-01-11 16:42:10|262.72|260.72|262.89|260.89|263.07|261.07|262.72|260.72|0
1641919340000|2022-01-11 16:42:20|263.42|261.42|263.59|261.59|263.59|261.59|263.42|261.42|0
1641919350000|2022-01-11 16:42:30|263.42|261.42|263.42|261.42|263.42|261.42|263.42|261.42|0
1641919360000|2022-01-11 16:42:40|263.24|261.24|263.94|261.94|263.94|261.94|263.24|261.24|0
1641919370000|2022-01-11 16:42:50|264.12|262.12|263.94|261.94|264.12|262.12|263.94|261.94|0
1641919380000|2022-01-11 16:43:00|264.47|262.47|264.12|262.12|264.47|262.47|264.12|262.12|0
1641919390000|2022-01-11 16:43:10|263.77|261.77|263.94|261.94|263.94|261.94|263.59|261.59|0
1641919400000|2022-01-11 16:43:20|264.12|262.12|263.24|261.24|264.12|262.12|263.24|261.24|0
1641919410000|2022-01-11 16:43:30|263.33|261.33|263.59|261.59|263.77|261.77|263.33|261.33|0
1641919420000|2022-01-11 16:43:40|263.42|261.42|264.12|262.12|264.12|262.12|263.42|261.42|0
1641919430000|2022-01-11 16:43:50|264.65|262.65|265|263|265.17|263.17|264.65|262.65|0
1641919440000|2022-01-11 16:44:00|264.82|262.82|264.12|262.12|264.82|262.82|264.12|262.12|0
1641919450000|2022-01-11 16:44:10|263.94|261.94|263.77|261.77|263.94|261.94|263.59|261.59|0
1641919460000|2022-01-11 16:44:20|263.59|261.59|263.77|261.77|263.77|261.77|263.42|261.42|0
1641919470000|2022-01-11 16:44:30|263.59|261.59|263.07|261.07|263.59|261.59|263.07|261.07|0
1641919480000|2022-01-11 16:44:40|262.89|260.89|262.89|260.89|263.07|261.07|262.89|260.89|0
1641919490000|2022-01-11 16:44:50|263.07|261.07|262.19|260.19|263.07|261.07|262.19|260.19|0
1641919500000|2022-01-11 16:45:00|262.37|260.37|262.19|260.19|262.72|260.72|262.19|260.19|0
1641919510000|2022-01-11 16:45:10|262.02|260.02|262.8|260.8|262.8|260.8|262.02|260.02|0
1641919520000|2022-01-11 16:45:20|262.72|260.72|262.19|260.19|262.72|260.72|262.02|260.02|0
1641919530000|2022-01-11 16:45:30|262.54|260.54|262.02|260.02|262.72|260.72|262.02|260.02|0
1641919540000|2022-01-11 16:45:40|261.84|259.84|261.49|259.49|262.02|260.02|261.49|259.49|0
1641919550000|2022-01-11 16:45:50|261.67|259.67|261.67|259.67|261.84|259.84|261.67|259.67|0
1641919560000|2022-01-11 16:46:00|261.84|259.84|261.49|259.49|261.84|259.84|261.49|259.49|0
1641919570000|2022-01-11 16:46:10|261.15|259.15|260.62|258.62|261.15|259.15|260.62|258.62|0
1641919580000|2022-01-11 16:46:20|260.8|258.8|260.97|258.97|261.15|259.15|260.8|258.8|0
1641919590000|2022-01-11 16:46:30|259.75|257.75|259.66|257.66|259.93|257.93|259.66|257.66|0
1641919600000|2022-01-11 16:46:40|259.75|257.75|258.69|256.69|259.75|257.75|258.69|256.69|0
1641919610000|2022-01-11 16:46:50|258.87|256.87|258.17|256.17|258.87|256.87|258|256|0
1641919620000|2022-01-11 16:47:00|258.69|256.69|258.87|256.87|259.04|257.04|258.69|256.69|0
1641919630000|2022-01-11 16:47:10|258.69|256.69|258.35|256.35|258.69|256.69|258.17|256.17|0
1641919640000|2022-01-11 16:47:20|258.69|256.69|258.52|256.52|259.04|257.04|258.52|256.52|0
1641919650000|2022-01-11 16:47:30|258|256|258|256|258.17|256.17|257.82|255.82|0
1641919660000|2022-01-11 16:47:40|258.35|256.35|257.48|255.48|258.35|256.35|257.48|255.48|0
1641919670000|2022-01-11 16:47:50|257.82|255.82|256.96|254.96|257.82|255.82|256.96|254.96|0
1641919680000|2022-01-11 16:48:00|257.13|255.13|256.78|254.78|257.13|255.13|256.78|254.78|0
1641919690000|2022-01-11 16:48:10|256.61|254.61|256.61|254.61|256.61|254.61|256.26|254.26|0
1641919700000|2022-01-11 16:48:20|256.44|254.44|256.96|254.96|256.96|254.96|256.44|254.44|0
1641919710000|2022-01-11 16:48:30|257.13|255.13|257.48|255.48|257.48|255.48|257.13|255.13|0
1641919720000|2022-01-11 16:48:40|257.3|255.3|257.48|255.48|257.48|255.48|257.3|255.3|0
1641919730000|2022-01-11 16:48:50|257.82|255.82|257.82|255.82|258.17|256.17|257.65|255.65|0
1641919740000|2022-01-11 16:49:00|257.3|255.3|257.65|255.65|257.65|255.65|257.3|255.3|0
1641919750000|2022-01-11 16:49:10|257.48|255.48|257.13|255.13|257.48|255.48|257.13|255.13|0
1641919760000|2022-01-11 16:49:20|257.3|255.3|257.3|255.3|257.3|255.3|257.13|255.13|0
1641919770000|2022-01-11 16:49:30|257.13|255.13|256.96|254.96|257.13|255.13|256.44|254.44|0
1641919780000|2022-01-11 16:49:40|256.78|254.78|257.13|255.13|257.3|255.3|256.78|254.78|0
1641919790000|2022-01-11 16:49:50|256.96|254.96|256.96|254.96|257.13|255.13|256.96|254.96|0
1641919800000|2022-01-11 16:50:00|257.48|255.48|257.82|255.82|257.82|255.82|257.48|255.48|0
1641919810000|2022-01-11 16:50:10|258.17|256.17|258|256|258.17|256.17|258|256|0
1641919820000|2022-01-11 16:50:20|258.17|256.17|258.87|256.87|258.87|256.87|258.17|256.17|0
1641919830000|2022-01-11 16:50:30|259.21|257.21|259.04|257.04|259.21|257.21|259.04|257.04|0
1641919840000|2022-01-11 16:50:40|259.39|257.39|259.74|257.74|259.74|257.74|259.39|257.39|0
1641919850000|2022-01-11 16:50:50|259.39|257.39|259.56|257.56|259.56|257.56|259.21|257.21|0
1641919860000|2022-01-11 16:51:00|259.39|257.39|259.56|257.56|259.56|257.56|259.39|257.39|0
1641919870000|2022-01-11 16:51:10|259.39|257.39|259.04|257.04|259.39|257.39|259.04|257.04|0
1641919880000|2022-01-11 16:51:20|258.87|256.87|259.21|257.21|259.21|257.21|258.87|256.87|0
1641919890000|2022-01-11 16:51:30|259.04|257.04|259.21|257.21|259.39|257.39|259.04|257.04|0
1641919900000|2022-01-11 16:51:40|259.04|257.04|258.69|256.69|259.04|257.04|258.34|256.34|0
1641919910000|2022-01-11 16:51:50|258.86|256.86|258|256|258.86|256.86|258|256|0
1641919920000|2022-01-11 16:52:00|258.43|256.43|258.86|256.86|258.86|256.86|258.34|256.34|0
1641919930000|2022-01-11 16:52:10|258.17|256.17|258.69|256.69|258.86|256.86|258.17|256.17|0
1641919940000|2022-01-11 16:52:20|258.86|256.86|258.86|256.86|258.86|256.86|258.69|256.69|0
1641919950000|2022-01-11 16:52:30|258.52|256.52|259.04|257.04|259.04|257.04|258.52|256.52|0
1641919960000|2022-01-11 16:52:40|258.86|256.86|259.39|257.39|259.39|257.39|258.86|256.86|0
1641919970000|2022-01-11 16:52:50|259.21|257.21|259.39|257.39|259.39|257.39|259.04|257.04|0
1641919980000|2022-01-11 16:53:00|259.56|257.56|259.91|257.91|260.08|258.08|259.56|257.56|0
1641919990000|2022-01-11 16:53:10|259.73|257.73|260.08|258.08|260.08|258.08|259.39|257.39|0
1641920000000|2022-01-11 16:53:20|259.91|257.91|260.26|258.26|260.26|258.26|259.91|257.91|0
1641920010000|2022-01-11 16:53:30|260.08|258.08|260.43|258.43|260.43|258.43|260.08|258.08|0
1641920020000|2022-01-11 16:53:40|260.26|258.26|260.96|258.96|260.96|258.96|260.26|258.26|0
1641920030000|2022-01-11 16:53:50|261.13|259.13|261.13|259.13|261.31|259.31|261.13|259.13|0
1641920040000|2022-01-11 16:54:00|260.78|258.78|260.78|258.78|260.78|258.78|260.61|258.61|0
1641920050000|2022-01-11 16:54:10|260.61|258.61|260.26|258.26|260.61|258.61|260.08|258.08|0
1641920060000|2022-01-11 16:54:20|260.08|258.08|260.08|258.08|260.08|258.08|259.73|257.73|0
1641920070000|2022-01-11 16:54:30|260.43|258.43|260.96|258.96|261.13|259.13|260.43|258.43|0
1641920080000|2022-01-11 16:54:40|260.26|258.26|260.26|258.26|260.26|258.26|260.08|258.08|0
1641920090000|2022-01-11 16:54:50|260.43|258.43|259.91|257.91|260.43|258.43|259.91|257.91|0
1641920100000|2022-01-11 16:55:00|260.08|258.08|259.91|257.91|260.26|258.26|259.91|257.91|0
1641920110000|2022-01-11 16:55:10|259.73|257.73|258.86|256.86|259.91|257.91|258.86|256.86|0
1641920120000|2022-01-11 16:55:20|259.04|257.04|259.56|257.56|259.56|257.56|259.04|257.04|0
1641920130000|2022-01-11 16:55:30|259.73|257.73|259.91|257.91|259.91|257.91|259.38|257.38|0
1641920140000|2022-01-11 16:55:40|259.73|257.73|260.26|258.26|260.26|258.26|259.56|257.56|0
1641920150000|2022-01-11 16:55:50|260.08|258.08|260.08|258.08|260.43|258.43|260.08|258.08|0
1641920160000|2022-01-11 16:56:00|259.91|257.91|259.73|257.73|260.08|258.08|259.73|257.73|0
1641920170000|2022-01-11 16:56:10|260.43|258.43|260.26|258.26|260.43|258.43|260.26|258.26|0
1641920180000|2022-01-11 16:56:20|260.08|258.08|260.43|258.43|260.43|258.43|259.91|257.91|0
1641920190000|2022-01-11 16:56:30|260.08|258.08|259.38|257.38|260.08|258.08|259.38|257.38|0
1641920200000|2022-01-11 16:56:40|259.56|257.56|259.38|257.38|259.91|257.91|259.38|257.38|0
1641920210000|2022-01-11 16:56:50|259.91|257.91|260.26|258.26|260.26|258.26|259.91|257.91|0
1641920220000|2022-01-11 16:57:00|260.08|258.08|259.73|257.73|260.08|258.08|259.56|257.56|0
1641920230000|2022-01-11 16:57:10|259.91|257.91|259.73|257.73|259.91|257.91|259.73|257.73|0
1641920240000|2022-01-11 16:57:20|259.91|257.91|259.73|257.73|259.91|257.91|259.73|257.73|0
1641920250000|2022-01-11 16:57:30|259.91|257.91|259.73|257.73|259.91|257.91|259.56|257.56|0
1641920260000|2022-01-11 16:57:40|259.91|257.91|259.91|257.91|259.99|257.99|259.91|257.91|0
1641920270000|2022-01-11 16:57:50|259.99|257.99|259.91|257.91|259.99|257.99|259.91|257.91|0
1641920280000|2022-01-11 16:58:00|260.25|258.25|260.95|258.95|260.95|258.95|260.25|258.25|0
1641920290000|2022-01-11 16:58:10|260.78|258.78|260.08|258.08|260.78|258.78|259.91|257.91|0
1641920300000|2022-01-11 16:58:20|259.91|257.91|259.21|257.21|259.91|257.91|259.21|257.21|0
1641920310000|2022-01-11 16:58:30|259.38|257.38|259.03|257.03|259.56|257.56|259.03|257.03|0
1641920320000|2022-01-11 16:58:40|259.21|257.21|260.08|258.08|260.08|258.08|259.21|257.21|0
1641920330000|2022-01-11 16:58:50|260.25|258.25|260.25|258.25|260.25|258.25|260.08|258.08|0
1641920340000|2022-01-11 16:59:00|260.08|258.08|259.99|257.99|260.25|258.25|259.99|257.99|0
1641920350000|2022-01-11 16:59:10|260.43|258.43|260.6|258.6|260.6|258.6|260.43|258.43|0
1641920360000|2022-01-11 16:59:20|260.43|258.43|260.43|258.43|260.43|258.43|260.25|258.25|0
1641920370000|2022-01-11 16:59:30|260.6|258.6|261.13|259.13|261.13|259.13|260.6|258.6|0
1641920380000|2022-01-11 16:59:40|261.3|259.3|261.3|259.3|261.3|259.3|260.95|258.95|0
1641920390000|2022-01-11 16:59:50|261.13|259.13|260.95|258.95|261.3|259.3|260.95|258.95|0
1641920400000|2022-01-11 17:00:00|261.13|259.13|260.78|258.78|261.48|259.48|260.78|258.78|0
1641920410000|2022-01-11 17:00:10|260.43|258.43|261.3|259.3|261.3|259.3|260.43|258.43|0
1641920420000|2022-01-11 17:00:20|261.48|259.48|260.25|258.25|261.48|259.48|260.25|258.25|0
1641920430000|2022-01-11 17:00:30|260.08|258.08|259.9|257.9|260.25|258.25|259.9|257.9|0
1641920440000|2022-01-11 17:00:40|260.25|258.25|261.48|259.48|261.48|259.48|260.25|258.25|0
1641920450000|2022-01-11 17:00:50|261.3|259.3|261.13|259.13|261.3|259.3|260.95|258.95|0
1641920460000|2022-01-11 17:01:00|261.3|259.3|261.48|259.48|261.65|259.65|261.3|259.3|0
1641920470000|2022-01-11 17:01:10|261.65|259.65|261.65|259.65|261.65|259.65|261.48|259.48|0
1641920480000|2022-01-11 17:01:20|261.82|259.82|261.82|259.82|262|260|261.65|259.65|0
1641920490000|2022-01-11 17:01:30|262|260|262|260|262.17|260.17|262|260|0
1641920500000|2022-01-11 17:01:40|262.17|260.17|262|260|262.17|260.17|262|260|0
1641920510000|2022-01-11 17:01:50|262.17|260.17|261.65|259.65|262.17|260.17|261.65|259.65|0
1641920520000|2022-01-11 17:02:00|262.17|260.17|262.35|260.35|262.35|260.35|262.17|260.17|0
1641920530000|2022-01-11 17:02:10|262.17|260.17|262|260|262.35|260.35|261.82|259.82|0
1641920540000|2022-01-11 17:02:20|262.17|260.17|262.17|260.17|262.35|260.35|262.17|260.17|0
1641920550000|2022-01-11 17:02:30|262.26|260.26|262.17|260.17|262.35|260.35|262.17|260.17|0
1641920560000|2022-01-11 17:02:40|261.82|259.82|262.35|260.35|262.35|260.35|261.82|259.82|0
1641920570000|2022-01-11 17:02:50|262.17|260.17|261.47|259.47|262.17|260.17|261.47|259.47|0
1641920580000|2022-01-11 17:03:00|261.65|259.65|260.77|258.77|261.65|259.65|260.77|258.77|0
1641920590000|2022-01-11 17:03:10|260.25|258.25|260.25|258.25|260.25|258.25|260.08|258.08|0
1641920600000|2022-01-11 17:03:20|260.16|258.16|260.08|258.08|260.16|258.16|260.08|258.08|0
1641920610000|2022-01-11 17:03:30|260.25|258.25|260.08|258.08|260.25|258.25|260.08|258.08|0
1641920620000|2022-01-11 17:03:40|259.73|257.73|259.9|257.9|260.25|258.25|259.73|257.73|0
1641920630000|2022-01-11 17:03:50|260.08|258.08|259.9|257.9|260.08|258.08|259.9|257.9|0
1641920640000|2022-01-11 17:04:00|260.42|258.42|260.42|258.42|260.77|258.77|260.42|258.42|0
1641920650000|2022-01-11 17:04:10|260.6|258.6|261.12|259.12|261.12|259.12|260.6|258.6|0
1641920660000|2022-01-11 17:04:20|261.3|259.3|260.79|258.79|262.69|260.69|260.79|258.79|0
1641920670000|2022-01-11 17:04:30|261.14|259.14|260.61|258.61|261.14|259.14|260.61|258.61|0
1641920680000|2022-01-11 17:04:40|260.79|258.79|262.17|260.17|262.17|260.17|260.79|258.79|0
1641920690000|2022-01-11 17:04:50|262.26|260.26|262.52|260.52|262.52|260.52|262.17|260.17|0
1641920700000|2022-01-11 17:05:00|262.87|260.87|262.52|260.52|263.05|261.05|262.52|260.52|0
1641920710000|2022-01-11 17:05:10|262.87|260.87|262.87|260.87|262.87|260.87|262.7|260.7|0
1641920720000|2022-01-11 17:05:20|263.05|261.05|262.87|260.87|263.05|261.05|262.87|260.87|0
1641920730000|2022-01-11 17:05:30|262.7|260.7|262.87|260.87|263.05|261.05|262.7|260.7|0
1641920740000|2022-01-11 17:05:40|263.05|261.05|263.05|261.05|263.05|261.05|262.7|260.7|0
1641920750000|2022-01-11 17:05:50|263.22|261.22|263.05|261.05|263.22|261.22|263.05|261.05|0
1641920760000|2022-01-11 17:06:00|262.87|260.87|262.7|260.7|262.87|260.87|262.7|260.7|0
1641920770000|2022-01-11 17:06:10|262.52|260.52|262.52|260.52|262.52|260.52|262.17|260.17|0
1641920780000|2022-01-11 17:06:20|262.7|260.7|262.52|260.52|262.7|260.7|262.52|260.52|0
1641920790000|2022-01-11 17:06:30|262.7|260.7|262.52|260.52|262.7|260.7|262.52|260.52|0
1641920810000|2022-01-11 17:06:50|262.35|260.35|262.17|260.17|262.35|260.35|262.17|260.17|0
1641920820000|2022-01-11 17:07:00|262|260|261.91|259.91|262.26|260.26|261.82|259.82|0
1641920830000|2022-01-11 17:07:10|262|260|262.17|260.17|262.17|260.17|261.82|259.82|0
1641920840000|2022-01-11 17:07:20|261.82|259.82|261.82|259.82|261.82|259.82|261.82|259.82|0
1641920850000|2022-01-11 17:07:30|262|260|262|260|262|260|261.65|259.65|0
1641920860000|2022-01-11 17:07:40|262.17|260.17|262|260|262.17|260.17|262|260|0
1641920870000|2022-01-11 17:07:50|262.35|260.35|262|260|262.35|260.35|262|260|0
1641920880000|2022-01-11 17:08:00|262.17|260.17|262|260|262.17|260.17|262|260|0
1641920890000|2022-01-11 17:08:10|261.82|259.82|261.82|259.82|261.82|259.82|261.82|259.82|0
1641920900000|2022-01-11 17:08:20|261.65|259.65|261.65|259.65|261.65|259.65|261.3|259.3|0
1641920910000|2022-01-11 17:08:30|261.82|259.82|261.82|259.82|261.82|259.82|261.82|259.82|0
1641920920000|2022-01-11 17:08:40|261.65|259.65|261.3|259.3|261.65|259.65|261.3|259.3|0
1641920930000|2022-01-11 17:08:50|261.47|259.47|261.3|259.3|261.47|259.47|261.12|259.12|0
1641920940000|2022-01-11 17:09:00|261.65|259.65|261.65|259.65|261.82|259.82|261.65|259.65|0
1641920950000|2022-01-11 17:09:10|261.82|259.82|261.82|259.82|261.82|259.82|261.65|259.65|0
1641920960000|2022-01-11 17:09:20|261.65|259.65|261.82|259.82|261.82|259.82|261.47|259.47|0
1641920970000|2022-01-11 17:09:30|262.17|260.17|262.35|260.35|262.35|260.35|262.17|260.17|0
1641920980000|2022-01-11 17:09:40|262.52|260.52|262.35|260.35|262.52|260.52|262.35|260.35|0
1641920990000|2022-01-11 17:09:50|262.52|260.52|263.04|261.04|263.04|261.04|262.52|260.52|0
1641921000000|2022-01-11 17:10:00|263.22|261.22|262.87|260.87|263.22|261.22|262.87|260.87|0
1641921010000|2022-01-11 17:10:10|263.04|261.04|263.04|261.04|263.04|261.04|262.69|260.69|0
1641921020000|2022-01-11 17:10:20|262.87|260.87|262.52|260.52|262.87|260.87|262.52|260.52|0
1641921030000|2022-01-11 17:10:30|262.69|260.69|262.52|260.52|262.69|260.69|262.52|260.52|0
1641921040000|2022-01-11 17:10:40|262.87|260.87|263.04|261.04|263.04|261.04|262.87|260.87|0
1641921050000|2022-01-11 17:10:50|262.87|260.87|262.87|260.87|262.87|260.87|262.87|260.87|0
1641921060000|2022-01-11 17:11:00|263.04|261.04|262.34|260.34|263.04|261.04|262.34|260.34|0
1641921070000|2022-01-11 17:11:10|262.17|260.17|261.99|259.99|262.17|260.17|261.82|259.82|0
1641921080000|2022-01-11 17:11:20|262.17|260.17|261.82|259.82|262.34|260.34|261.82|259.82|0
1641921090000|2022-01-11 17:11:30|261.3|259.3|261.3|259.3|261.3|259.3|261.3|259.3|0
1641921100000|2022-01-11 17:11:40|261.2|259.2|261.47|259.47|261.47|259.47|261.2|259.2|0
1641921110000|2022-01-11 17:11:50|261.64|259.64|261.99|259.99|261.99|259.99|261.64|259.64|0
1641921120000|2022-01-11 17:12:00|262.17|260.17|261.82|259.82|262.17|260.17|261.82|259.82|0
1641921130000|2022-01-11 17:12:10|261.99|259.99|262.17|260.17|262.17|260.17|261.99|259.99|0
1641921140000|2022-01-11 17:12:20|262.34|260.34|262.17|260.17|262.34|260.34|262.17|260.17|0
1641921150000|2022-01-11 17:12:30|261.99|259.99|261.99|259.99|262.17|260.17|261.99|259.99|0
1641921160000|2022-01-11 17:12:40|262.17|260.17|262.52|260.52|262.52|260.52|262.17|260.17|0
1641921180000|2022-01-11 17:13:00|262.34|260.34|262.34|260.34|262.34|260.34|262.17|260.17|0
1641921190000|2022-01-11 17:13:10|262.52|260.52|262.69|260.69|262.69|260.69|262.52|260.52|0
1641921200000|2022-01-11 17:13:20|262.87|260.87|262.52|260.52|262.87|260.87|262.52|260.52|0
1641921210000|2022-01-11 17:13:30|262.69|260.69|263.04|261.04|263.04|261.04|262.69|260.69|0
1641921220000|2022-01-11 17:13:40|263.22|261.22|263.04|261.04|263.22|261.22|263.04|261.04|0
1641921230000|2022-01-11 17:13:50|262.87|260.87|262.87|260.87|262.87|260.87|262.87|260.87|0
1641921240000|2022-01-11 17:14:00|263.04|261.04|263.04|261.04|263.22|261.22|263.04|261.04|0
1641921250000|2022-01-11 17:14:10|262.87|260.87|263.04|261.04|263.04|261.04|262.69|260.69|0
1641921260000|2022-01-11 17:14:20|263.13|261.13|262.78|260.78|263.22|261.22|262.78|260.78|0
1641921270000|2022-01-11 17:14:30|262.87|260.87|262.69|260.69|262.87|260.87|262.69|260.69|0
1641921280000|2022-01-11 17:14:40|262.87|260.87|263.22|261.22|263.22|261.22|262.87|260.87|0
1641921290000|2022-01-11 17:14:50|263.39|261.39|263.57|261.57|263.57|261.57|263.39|261.39|0
1641921300000|2022-01-11 17:15:00|263.39|261.39|263.74|261.74|263.74|261.74|263.39|261.39|0
1641921310000|2022-01-11 17:15:10|263.92|261.92|264.09|262.09|264.09|262.09|263.92|261.92|0
1641921320000|2022-01-11 17:15:20|263.92|261.92|263.92|261.92|263.92|261.92|263.92|261.92|0
1641921340000|2022-01-11 17:15:40|263.74|261.74|263.92|261.92|263.92|261.92|263.74|261.74|0
1641921350000|2022-01-11 17:15:50|263.74|261.74|264.27|262.27|264.27|262.27|263.74|261.74|0
1641921360000|2022-01-11 17:16:00|264.09|262.09|264.09|262.09|264.09|262.09|263.92|261.92|0
1641921370000|2022-01-11 17:16:10|264.27|262.27|264.09|262.09|264.27|262.27|264.09|262.09|0
1641921380000|2022-01-11 17:16:20|263.92|261.92|263.74|261.74|263.92|261.92|263.74|261.74|0
1641921390000|2022-01-11 17:16:30|263.92|261.92|263.39|261.39|263.92|261.92|263.39|261.39|0
1641921400000|2022-01-11 17:16:40|263.22|261.22|263.04|261.04|263.22|261.22|263.04|261.04|0
1641921410000|2022-01-11 17:16:50|263.21|261.21|261.99|259.99|263.21|261.21|261.99|259.99|0
1641921420000|2022-01-11 17:17:00|262.17|260.17|261.12|259.12|262.17|260.17|261.12|259.12|0
1641921430000|2022-01-11 17:17:10|260.94|258.94|261.47|259.47|261.47|259.47|260.94|258.94|0
1641921440000|2022-01-11 17:17:20|261.29|259.29|261.29|259.29|261.29|259.29|260.94|258.94|0
1641921450000|2022-01-11 17:17:30|261.82|259.82|261.99|259.99|262.16|260.16|261.82|259.82|0
1641921460000|2022-01-11 17:17:40|261.82|259.82|261.99|259.99|261.99|259.99|261.82|259.82|0
1641921470000|2022-01-11 17:17:50|262.34|260.34|262.51|260.51|262.69|260.69|262.34|260.34|0
1641921480000|2022-01-11 17:18:00|262.69|260.69|262.69|260.69|262.69|260.69|262.69|260.69|0
1641921490000|2022-01-11 17:18:10|262.51|260.51|262.16|260.16|262.51|260.51|262.16|260.16|0
1641921500000|2022-01-11 17:18:20|261.99|259.99|261.99|259.99|262.16|260.16|261.99|259.99|0
1641921510000|2022-01-11 17:18:30|262.07|260.07|261.99|259.99|262.07|260.07|261.99|259.99|0
1641921520000|2022-01-11 17:18:40|261.81|259.81|261.99|259.99|261.99|259.99|261.64|259.64|0
1641921530000|2022-01-11 17:18:50|262.34|260.34|262.16|260.16|262.34|260.34|262.16|260.16|0
1641921540000|2022-01-11 17:19:00|262.34|260.34|262.51|260.51|262.51|260.51|262.16|260.16|0
1641921560000|2022-01-11 17:19:20|262.34|260.34|262.16|260.16|262.34|260.34|262.16|260.16|0
1641921570000|2022-01-11 17:19:30|262.34|260.34|261.99|259.99|262.34|260.34|261.99|259.99|0
1641921580000|2022-01-11 17:19:40|262.16|260.16|262.51|260.51|262.51|260.51|262.16|260.16|0
1641921590000|2022-01-11 17:19:50|262.69|260.69|262.69|260.69|262.69|260.69|262.6|260.6|0
1641921600000|2022-01-11 17:20:00|262.86|260.86|262.69|260.69|262.86|260.86|262.69|260.69|0
1641921610000|2022-01-11 17:20:10|262.51|260.51|262.86|260.86|262.86|260.86|262.51|260.51|0
1641921620000|2022-01-11 17:20:20|263.04|261.04|263.21|261.21|263.21|261.21|262.86|260.86|0
1641921630000|2022-01-11 17:20:30|263.04|261.04|262.86|260.86|263.12|261.12|262.86|260.86|0
1641921650000|2022-01-11 17:20:50|262.69|260.69|262.34|260.34|262.69|260.69|262.34|260.34|0
1641921660000|2022-01-11 17:21:00|262.51|260.51|262.16|260.16|262.6|260.6|262.16|260.16|0
1641921670000|2022-01-11 17:21:10|261.99|259.99|261.81|259.81|261.99|259.99|261.81|259.81|0
1641921680000|2022-01-11 17:21:20|261.99|259.99|261.99|259.99|262.16|260.16|261.99|259.99|0
1641921690000|2022-01-11 17:21:30|262.16|260.16|262.34|260.34|262.34|260.34|262.16|260.16|0
1641921700000|2022-01-11 17:21:40|262.16|260.16|261.9|259.9|262.16|260.16|261.9|259.9|0
1641921710000|2022-01-11 17:21:50|261.99|259.99|261.29|259.29|261.99|259.99|261.29|259.29|0
1641921720000|2022-01-11 17:22:00|261.81|259.81|261.81|259.81|261.81|259.81|261.64|259.64|0
1641921730000|2022-01-11 17:22:10|261.99|259.99|262.16|260.16|262.16|260.16|261.99|259.99|0
1641921740000|2022-01-11 17:22:20|261.99|259.99|262.34|260.34|262.34|260.34|261.81|259.81|0
1641921750000|2022-01-11 17:22:30|262.51|260.51|262.34|260.34|262.51|260.51|262.16|260.16|0
1641921760000|2022-01-11 17:22:40|262.51|260.51|262.69|260.69|262.69|260.69|262.51|260.51|0
1641921770000|2022-01-11 17:22:50|262.86|260.86|262.69|260.69|262.86|260.86|262.69|260.69|0
1641921780000|2022-01-11 17:23:00|262.86|260.86|262.86|260.86|262.86|260.86|262.86|260.86|0
1641921790000|2022-01-11 17:23:10|262.69|260.69|262.86|260.86|262.86|260.86|262.69|260.69|0
1641921800000|2022-01-11 17:23:20|262.69|260.69|262.34|260.34|262.69|260.69|262.34|260.34|0
1641921810000|2022-01-11 17:23:30|262.16|260.16|262.16|260.16|262.16|260.16|261.99|259.99|0
1641921820000|2022-01-11 17:23:40|261.99|259.99|261.99|259.99|261.99|259.99|261.99|259.99|0
1641921830000|2022-01-11 17:23:50|261.81|259.81|261.46|259.46|261.81|259.81|261.46|259.46|0
1641921840000|2022-01-11 17:24:00|261.81|259.81|262.16|260.16|262.16|260.16|261.64|259.64|0
1641921850000|2022-01-11 17:24:10|262.33|260.33|262.16|260.16|262.33|260.33|262.16|260.16|0
1641921860000|2022-01-11 17:24:20|262.51|260.51|261.81|259.81|262.51|260.51|261.81|259.81|0
1641921870000|2022-01-11 17:24:30|261.64|259.64|261.64|259.64|261.64|259.64|261.64|259.64|0
1641921880000|2022-01-11 17:24:40|261.81|259.81|261.98|259.98|262.16|260.16|261.81|259.81|0
1641921890000|2022-01-11 17:24:50|261.81|259.81|261.98|259.98|261.98|259.98|261.81|259.81|0
1641921900000|2022-01-11 17:25:00|262.16|260.16|261.46|259.46|262.16|260.16|261.46|259.46|0
1641921910000|2022-01-11 17:25:10|261.11|259.11|260.76|258.76|261.11|259.11|260.76|258.76|0
1641921920000|2022-01-11 17:25:20|260.41|258.41|259.72|257.72|260.41|258.41|259.72|257.72|0
1641921930000|2022-01-11 17:25:30|259.2|257.2|259.37|257.37|259.54|257.54|259.2|257.2|0
1641921940000|2022-01-11 17:25:40|259.54|257.54|259.37|257.37|259.54|257.54|259.2|257.2|0
1641921950000|2022-01-11 17:25:50|259.54|257.54|259.02|257.02|259.54|257.54|259.02|257.02|0
1641921960000|2022-01-11 17:26:00|259.37|257.37|258.67|256.67|259.37|257.37|258.67|256.67|0
1641921970000|2022-01-11 17:26:10|258.85|256.85|258.67|256.67|259.02|257.02|258.67|256.67|0
1641921980000|2022-01-11 17:26:20|258.33|256.33|258.67|256.67|258.67|256.67|258.33|256.33|0
1641921990000|2022-01-11 17:26:30|258.5|256.5|258.33|256.33|258.5|256.5|258.33|256.33|0
1641922000000|2022-01-11 17:26:40|257.98|255.98|257.29|255.29|258.33|256.33|257.29|255.29|0
1641922010000|2022-01-11 17:26:50|257.46|255.46|257.63|255.63|257.63|255.63|257.46|255.46|0
1641922020000|2022-01-11 17:27:00|257.46|255.46|257.63|255.63|257.63|255.63|257.46|255.46|0
1641922030000|2022-01-11 17:27:10|257.29|255.29|257.29|255.29|257.46|255.46|257.29|255.29|0
1641922040000|2022-01-11 17:27:20|257.11|255.11|257.81|255.81|257.81|255.81|257.11|255.11|0
1641922050000|2022-01-11 17:27:30|257.29|255.29|257.46|255.46|257.46|255.46|256.94|254.94|0
1641922060000|2022-01-11 17:27:40|257.63|255.63|257.81|255.81|257.81|255.81|257.63|255.63|0
1641922070000|2022-01-11 17:27:50|257.98|255.98|258.5|256.5|258.5|256.5|257.98|255.98|0
1641922080000|2022-01-11 17:28:00|258.33|256.33|257.98|255.98|258.33|256.33|257.8|255.8|0
1641922090000|2022-01-11 17:28:10|257.8|255.8|257.28|255.28|257.8|255.8|257.28|255.28|0
1641922100000|2022-01-11 17:28:20|257.46|255.46|257.63|255.63|257.8|255.8|257.28|255.28|0
1641922110000|2022-01-11 17:28:30|257.46|255.46|257.11|255.11|257.46|255.46|257.11|255.11|0
1641922120000|2022-01-11 17:28:40|257.28|255.28|256.76|254.76|257.28|255.28|256.76|254.76|0
1641922130000|2022-01-11 17:28:50|256.94|254.94|256.25|254.25|256.94|254.94|256.25|254.25|0
1641922140000|2022-01-11 17:29:00|256.07|254.07|255.9|253.9|256.07|254.07|255.9|253.9|0
1641922150000|2022-01-11 17:29:10|255.73|253.73|255.9|253.9|256.07|254.07|255.73|253.73|0
1641922160000|2022-01-11 17:29:20|255.73|253.73|255.9|253.9|255.9|253.9|255.55|253.55|0
1641922170000|2022-01-11 17:29:30|256.07|254.07|256.59|254.59|256.59|254.59|256.07|254.07|0
1641922180000|2022-01-11 17:29:40|256.76|254.76|256.59|254.59|256.76|254.76|256.59|254.59|0
1641922190000|2022-01-11 17:29:50|256.25|254.25|256.59|254.59|256.59|254.59|256.25|254.25|0
1641922200000|2022-01-11 17:30:00|256.76|254.76|256.42|254.42|256.76|254.76|256.42|254.42|0
1641922210000|2022-01-11 17:30:10|256.07|254.07|256.07|254.07|256.07|254.07|256.07|254.07|0
1641922220000|2022-01-11 17:30:20|255.9|253.9|256.07|254.07|256.07|254.07|255.73|253.73|0
1641922230000|2022-01-11 17:30:30|256.24|254.24|257.28|255.28|257.28|255.28|256.24|254.24|0
1641922240000|2022-01-11 17:30:40|257.63|255.63|257.8|255.8|257.8|255.8|257.28|255.28|0
1641922250000|2022-01-11 17:30:50|257.98|255.98|257.63|255.63|257.98|255.98|257.63|255.63|0
1641922260000|2022-01-11 17:31:00|257.8|255.8|258.15|256.15|258.15|256.15|257.8|255.8|0
1641922270000|2022-01-11 17:31:10|258.32|256.32|258.5|256.5|258.67|256.67|258.32|256.32|0
1641922280000|2022-01-11 17:31:20|258.32|256.32|257.98|255.98|258.32|256.32|257.8|255.8|0
1641922290000|2022-01-11 17:31:30|258.15|256.15|258.15|256.15|258.15|256.15|257.98|255.98|0
1641922300000|2022-01-11 17:31:40|258.32|256.32|258.5|256.5|258.5|256.5|258.32|256.32|0
1641922310000|2022-01-11 17:31:50|258.67|256.67|258.5|256.5|258.67|256.67|258.5|256.5|0
1641922320000|2022-01-11 17:32:00|258.67|256.67|258.67|256.67|258.67|256.67|258.5|256.5|0
1641922330000|2022-01-11 17:32:10|258.5|256.5|258.5|256.5|258.5|256.5|258.5|256.5|0
1641922340000|2022-01-11 17:32:20|258.67|256.67|258.32|256.32|258.67|256.67|257.98|255.98|0
1641922350000|2022-01-11 17:32:30|258.58|256.58|258.58|256.58|258.58|256.58|258.58|256.58|0
1641922360000|2022-01-11 17:32:40|258.5|256.5|259.19|257.19|259.19|257.19|258.5|256.5|0
1641922370000|2022-01-11 17:32:50|259.02|257.02|259.36|257.36|259.54|257.54|259.02|257.02|0
1641922380000|2022-01-11 17:33:00|259.54|257.54|259.54|257.54|259.54|257.54|259.19|257.19|0
1641922390000|2022-01-11 17:33:10|259.71|257.71|259.36|257.36|259.71|257.71|259.36|257.36|0
1641922400000|2022-01-11 17:33:20|259.54|257.54|259.19|257.19|259.54|257.54|259.19|257.19|0
1641922410000|2022-01-11 17:33:30|259.02|257.02|259.02|257.02|259.02|257.02|259.02|257.02|0
1641922420000|2022-01-11 17:33:40|259.19|257.19|259.02|257.02|259.36|257.36|259.02|257.02|0
1641922430000|2022-01-11 17:33:50|258.84|256.84|258.49|256.49|258.84|256.84|258.49|256.49|0
1641922440000|2022-01-11 17:34:00|258.67|256.67|258.49|256.49|258.67|256.67|258.15|256.15|0
1641922450000|2022-01-11 17:34:10|258.32|256.32|258.84|256.84|258.84|256.84|258.32|256.32|0
1641922460000|2022-01-11 17:34:20|259.02|257.02|259.02|257.02|259.02|257.02|258.84|256.84|0
1641922470000|2022-01-11 17:34:30|259.19|257.19|258.49|256.49|259.19|257.19|258.49|256.49|0
1641922480000|2022-01-11 17:34:40|258.67|256.67|258.32|256.32|258.67|256.67|258.32|256.32|0
1641922490000|2022-01-11 17:34:50|258.15|256.15|257.97|255.97|258.15|256.15|257.97|255.97|0
1641922500000|2022-01-11 17:35:00|258.15|256.15|257.8|255.8|258.32|256.32|257.8|255.8|0
1641922510000|2022-01-11 17:35:10|257.63|255.63|257.97|255.97|257.97|255.97|257.63|255.63|0
1641922520000|2022-01-11 17:35:20|258.15|256.15|258.15|256.15|258.32|256.32|258.15|256.15|0
1641922530000|2022-01-11 17:35:30|258.32|256.32|257.8|255.8|258.32|256.32|257.8|255.8|0
1641922540000|2022-01-11 17:35:40|257.63|255.63|257.8|255.8|257.8|255.8|257.63|255.63|0
1641922550000|2022-01-11 17:35:50|257.63|255.63|257.8|255.8|257.8|255.8|257.63|255.63|0
1641922560000|2022-01-11 17:36:00|258.15|256.15|258.32|256.32|258.32|256.32|258.15|256.15|0
1641922570000|2022-01-11 17:36:10|258.49|256.49|258.15|256.15|258.49|256.49|258.15|256.15|0
1641922580000|2022-01-11 17:36:20|257.97|255.97|258.32|256.32|258.32|256.32|257.97|255.97|0
1641922590000|2022-01-11 17:36:30|258.49|256.49|258.49|256.49|258.67|256.67|258.49|256.49|0
1641922600000|2022-01-11 17:36:40|258.32|256.32|258.49|256.49|258.49|256.49|258.32|256.32|0
1641922610000|2022-01-11 17:36:50|258.67|256.67|259.01|257.01|259.01|257.01|258.67|256.67|0
1641922620000|2022-01-11 17:37:00|258.67|256.67|258.49|256.49|258.67|256.67|258.49|256.49|0
1641922630000|2022-01-11 17:37:10|258.15|256.15|258.49|256.49|258.49|256.49|258.15|256.15|0
1641922640000|2022-01-11 17:37:20|258.84|256.84|259.01|257.01|259.01|257.01|258.84|256.84|0
1641922650000|2022-01-11 17:37:30|259.19|257.19|259.71|257.71|259.71|257.71|259.19|257.19|0
1641922660000|2022-01-11 17:37:40|259.88|257.88|259.88|257.88|259.88|257.88|259.88|257.88|0
1641922670000|2022-01-11 17:37:50|260.06|258.06|260.06|258.06|260.06|258.06|259.88|257.88|0
1641922680000|2022-01-11 17:38:00|259.88|257.88|260.23|258.23|260.23|258.23|259.88|257.88|0
1641922690000|2022-01-11 17:38:10|260.4|258.4|260.4|258.4|260.58|258.58|260.4|258.4|0
1641922700000|2022-01-11 17:38:20|260.58|258.58|260.58|258.58|260.58|258.58|260.58|258.58|0
1641922710000|2022-01-11 17:38:30|260.75|258.75|260.93|258.93|260.93|258.93|260.75|258.75|0
1641922720000|2022-01-11 17:38:40|260.58|258.58|260.75|258.75|260.75|258.75|260.58|258.58|0
1641922730000|2022-01-11 17:38:50|260.4|258.4|260.58|258.58|260.58|258.58|260.23|258.23|0
1641922740000|2022-01-11 17:39:00|260.23|258.23|259.71|257.71|260.23|258.23|259.71|257.71|0
1641922750000|2022-01-11 17:39:10|259.36|257.36|259.53|257.53|259.53|257.53|259.36|257.36|0
1641922760000|2022-01-11 17:39:20|259.36|257.36|258.84|256.84|259.36|257.36|258.84|256.84|0
1641922770000|2022-01-11 17:39:30|258.66|256.66|258.66|256.66|258.66|256.66|258.66|256.66|0
1641922780000|2022-01-11 17:39:40|258.84|256.84|258.92|256.92|258.92|256.92|258.84|256.84|0
1641922790000|2022-01-11 17:39:50|259.01|257.01|259.19|257.19|259.19|257.19|258.84|256.84|0
1641922800000|2022-01-11 17:40:00|259.36|257.36|258.84|256.84|259.36|257.36|258.84|256.84|0
1641922810000|2022-01-11 17:40:10|259.01|257.01|258.84|256.84|259.01|257.01|258.84|256.84|0
1641922820000|2022-01-11 17:40:20|258.75|256.75|258.84|256.84|259.01|257.01|258.75|256.75|0
1641922830000|2022-01-11 17:40:30|259.01|257.01|258.66|256.66|259.01|257.01|258.66|256.66|0
1641922840000|2022-01-11 17:40:40|259.01|257.01|259.01|257.01|259.18|257.18|259.01|257.01|0
1641922850000|2022-01-11 17:40:50|259.18|257.18|259.36|257.36|259.36|257.36|259.18|257.18|0
1641922860000|2022-01-11 17:41:00|259.53|257.53|260.05|258.05|260.05|258.05|259.36|257.36|0
1641922870000|2022-01-11 17:41:10|259.88|257.88|259.71|257.71|259.88|257.88|259.71|257.71|0
1641922880000|2022-01-11 17:41:20|259.53|257.53|259.71|257.71|259.88|257.88|259.53|257.53|0
1641922890000|2022-01-11 17:41:30|259.53|257.53|260.23|258.23|260.23|258.23|259.53|257.53|0
1641922900000|2022-01-11 17:41:40|260.4|258.4|260.58|258.58|260.75|258.75|260.4|258.4|0
1641922910000|2022-01-11 17:41:50|260.23|258.23|260.58|258.58|260.58|258.58|260.23|258.23|0
1641922920000|2022-01-11 17:42:00|260.4|258.4|260.23|258.23|260.4|258.4|260.23|258.23|0
1641922930000|2022-01-11 17:42:10|260.4|258.4|260.31|258.31|260.4|258.4|260.23|258.23|0
1641922940000|2022-01-11 17:42:20|260.4|258.4|260.4|258.4|260.4|258.4|260.23|258.23|0
1641922950000|2022-01-11 17:42:30|260.58|258.58|260.4|258.4|260.75|258.75|260.4|258.4|0
1641922960000|2022-01-11 17:42:40|260.75|258.75|261.1|259.1|261.1|259.1|260.75|258.75|0
1641922970000|2022-01-11 17:42:50|260.58|258.58|260.92|258.92|260.92|258.92|260.58|258.58|0
1641922980000|2022-01-11 17:43:00|260.75|258.75|260.92|258.92|261.1|259.1|260.75|258.75|0
1641922990000|2022-01-11 17:43:10|261.1|259.1|261.1|259.1|261.1|259.1|261.1|259.1|0
1641923000000|2022-01-11 17:43:20|261.27|259.27|261.27|259.27|261.27|259.27|261.27|259.27|0
1641923010000|2022-01-11 17:43:30|261.18|259.18|260.92|258.92|261.18|259.18|260.92|258.92|0
1641923020000|2022-01-11 17:43:40|261.1|259.1|260.48|258.48|261.1|259.1|260.48|258.48|0
1641923030000|2022-01-11 17:43:50|260.75|258.75|260.75|258.75|260.75|258.75|260.57|258.57|0
1641923040000|2022-01-11 17:44:00|260.57|258.57|260.75|258.75|260.75|258.75|260.57|258.57|0
1641923050000|2022-01-11 17:44:10|260.57|258.57|260.57|258.57|260.57|258.57|260.57|258.57|0
1641923060000|2022-01-11 17:44:20|260.4|258.4|260.75|258.75|260.75|258.75|260.4|258.4|0
1641923070000|2022-01-11 17:44:30|260.92|258.92|260.92|258.92|260.92|258.92|260.75|258.75|0
1641923080000|2022-01-11 17:44:40|261.1|259.1|260.92|258.92|261.1|259.1|260.75|258.75|0
1641923090000|2022-01-11 17:44:50|261.1|259.1|261.1|259.1|261.1|259.1|261.1|259.1|0
1641923100000|2022-01-11 17:45:00|260.92|258.92|260.75|258.75|261.1|259.1|260.75|258.75|0
1641923110000|2022-01-11 17:45:10|260.92|258.92|261.27|259.27|261.45|259.45|260.92|258.92|0
1641923120000|2022-01-11 17:45:20|261.1|259.1|261.1|259.1|261.1|259.1|261.1|259.1|0
1641923130000|2022-01-11 17:45:30|261.27|259.27|261.27|259.27|261.27|259.27|261.27|259.27|0
1641923140000|2022-01-11 17:45:40|261.1|259.1|261.18|259.18|261.27|259.27|261.1|259.1|0
1641923150000|2022-01-11 17:45:50|261.1|259.1|261.27|259.27|261.27|259.27|261.1|259.1|0
1641923160000|2022-01-11 17:46:00|261.1|259.1|261.1|259.1|261.1|259.1|260.92|258.92|0
1641923170000|2022-01-11 17:46:10|260.92|258.92|260.92|258.92|261.1|259.1|260.92|258.92|0
1641923180000|2022-01-11 17:46:20|260.75|258.75|260.75|258.75|260.83|258.83|260.75|258.75|0
1641923190000|2022-01-11 17:46:30|261.1|259.1|261.18|259.18|261.18|259.18|261.1|259.1|0
1641923200000|2022-01-11 17:46:40|260.92|258.92|261.18|259.18|261.27|259.27|260.92|258.92|0
1641923210000|2022-01-11 17:46:50|261.27|259.27|261.27|259.27|261.27|259.27|260.92|258.92|0
1641923220000|2022-01-11 17:47:00|261.18|259.18|261.1|259.1|261.18|259.18|261.1|259.1|0
1641923230000|2022-01-11 17:47:10|261.27|259.27|261.44|259.44|261.44|259.44|261.27|259.27|0
1641923240000|2022-01-11 17:47:20|261.35|259.35|261.44|259.44|261.44|259.44|261.27|259.27|0
1641923250000|2022-01-11 17:47:30|261.27|259.27|261.27|259.27|261.27|259.27|261.1|259.1|0
1641923260000|2022-01-11 17:47:40|261.1|259.1|260.57|258.57|261.1|259.1|260.57|258.57|0
1641923270000|2022-01-11 17:47:50|260.75|258.75|260.92|258.92|260.92|258.92|260.57|258.57|0
1641923280000|2022-01-11 17:48:00|260.75|258.75|260.57|258.57|260.75|258.75|260.57|258.57|0
1641923290000|2022-01-11 17:48:10|260.4|258.4|260.92|258.92|260.92|258.92|260.4|258.4|0
1641923300000|2022-01-11 17:48:20|260.57|258.57|260.92|258.92|260.92|258.92|260.57|258.57|0
1641923310000|2022-01-11 17:48:30|260.75|258.75|260.75|258.75|260.75|258.75|260.75|258.75|0
1641923320000|2022-01-11 17:48:40|260.92|258.92|261.09|259.09|261.09|259.09|260.92|258.92|0
1641923330000|2022-01-11 17:48:50|260.92|258.92|260.75|258.75|260.92|258.92|260.75|258.75|0
1641923340000|2022-01-11 17:49:00|260.57|258.57|260.57|258.57|260.57|258.57|260.4|258.4|0
1641923350000|2022-01-11 17:49:10|260.4|258.4|260.4|258.4|260.4|258.4|260.4|258.4|0
1641923360000|2022-01-11 17:49:20|260.31|258.31|260.4|258.4|260.4|258.4|260.31|258.31|0
1641923370000|2022-01-11 17:49:30|260.05|258.05|259.87|257.87|260.05|258.05|259.87|257.87|0
1641923380000|2022-01-11 17:49:40|260.05|258.05|260.4|258.4|260.4|258.4|259.87|257.87|0
1641923390000|2022-01-11 17:49:50|260.48|258.48|260.22|258.22|260.57|258.57|260.22|258.22|0
1641923400000|2022-01-11 17:50:00|260.57|258.57|260.4|258.4|260.57|258.57|260.4|258.4|0
1641923410000|2022-01-11 17:50:10|260.57|258.57|260.4|258.4|260.57|258.57|260.22|258.22|0
1641923420000|2022-01-11 17:50:20|260.57|258.57|260.4|258.4|260.57|258.57|260.4|258.4|0
1641923430000|2022-01-11 17:50:30|260.22|258.22|260.48|258.48|260.48|258.48|260.05|258.05|0
1641923440000|2022-01-11 17:50:40|260.74|258.74|261.09|259.09|261.09|259.09|260.74|258.74|0
1641923450000|2022-01-11 17:50:50|260.92|258.92|261.44|259.44|261.44|259.44|260.92|258.92|0
1641923460000|2022-01-11 17:51:00|261.35|259.35|261.27|259.27|261.35|259.35|261.09|259.09|0
1641923470000|2022-01-11 17:51:10|261.09|259.09|261.44|259.44|261.44|259.44|261.09|259.09|0
1641923480000|2022-01-11 17:51:20|261.62|259.62|261.44|259.44|261.62|259.62|261.44|259.44|0
1641923490000|2022-01-11 17:51:30|261.62|259.62|261.44|259.44|261.62|259.62|261.44|259.44|0
1641923500000|2022-01-11 17:51:40|261.27|259.27|261.44|259.44|261.44|259.44|261.27|259.27|0
1641923510000|2022-01-11 17:51:50|261.27|259.27|261.27|259.27|261.27|259.27|261.27|259.27|0
1641923520000|2022-01-11 17:52:00|261.44|259.44|261.09|259.09|261.44|259.44|261.09|259.09|0
1641923530000|2022-01-11 17:52:10|261.27|259.27|261.27|259.27|261.27|259.27|261.09|259.09|0
1641923540000|2022-01-11 17:52:20|261.44|259.44|262.14|260.14|262.14|260.14|261.44|259.44|0
1641923550000|2022-01-11 17:52:30|261.96|259.96|262.14|260.14|262.31|260.31|261.96|259.96|0
1641923560000|2022-01-11 17:52:40|262.31|260.31|262.66|260.66|262.66|260.66|262.31|260.31|0
1641923570000|2022-01-11 17:52:50|262.84|260.84|262.84|260.84|262.84|260.84|262.66|260.66|0
1641923590000|2022-01-11 17:53:10|262.66|260.66|262.66|260.66|262.66|260.66|262.66|260.66|0
1641923610000|2022-01-11 17:53:30|262.49|260.49|262.49|260.49|262.66|260.66|262.49|260.49|0
1641923620000|2022-01-11 17:53:40|262.66|260.66|262.84|260.84|262.84|260.84|262.66|260.66|0
1641923640000|2022-01-11 17:54:00|263.01|261.01|263.01|261.01|263.01|261.01|263.01|261.01|0
1641923650000|2022-01-11 17:54:10|263.19|261.19|263.19|261.19|263.19|261.19|263.19|261.19|0
1641923660000|2022-01-11 17:54:20|263.01|261.01|263.19|261.19|263.19|261.19|263.01|261.01|0
1641923670000|2022-01-11 17:54:30|263.36|261.36|263.19|261.19|263.36|261.36|263.01|261.01|0
1641923680000|2022-01-11 17:54:40|263.01|261.01|263.36|261.36|263.36|261.36|263.01|261.01|0
1641923710000|2022-01-11 17:55:10|263.19|261.19|263.1|261.1|263.19|261.19|263.1|261.1|0
1641923720000|2022-01-11 17:55:20|263.19|261.19|262.66|260.66|263.19|261.19|262.66|260.66|0
1641923730000|2022-01-11 17:55:30|262.49|260.49|262.31|260.31|262.49|260.49|262.31|260.31|0
1641923740000|2022-01-11 17:55:40|262.49|260.49|262.31|260.31|262.66|260.66|262.31|260.31|0
1641923750000|2022-01-11 17:55:50|262.49|260.49|262.31|260.31|262.49|260.49|262.31|260.31|0
1641923760000|2022-01-11 17:56:00|262.49|260.49|262.49|260.49|262.66|260.66|262.49|260.49|0
1641923770000|2022-01-11 17:56:10|262.66|260.66|262.84|260.84|262.84|260.84|262.66|260.66|0
1641923780000|2022-01-11 17:56:20|263.01|261.01|263.01|261.01|263.01|261.01|263.01|261.01|0
1641923790000|2022-01-11 17:56:30|263.19|261.19|263.01|261.01|263.19|261.19|263.01|261.01|0
1641923800000|2022-01-11 17:56:40|262.84|260.84|263.01|261.01|263.01|261.01|262.84|260.84|0
1641923810000|2022-01-11 17:56:50|262.84|260.84|262.84|260.84|262.84|260.84|262.84|260.84|0
1641923820000|2022-01-11 17:57:00|263.01|261.01|262.84|260.84|263.01|261.01|262.84|260.84|0
1641923830000|2022-01-11 17:57:10|262.92|260.92|263.01|261.01|263.01|261.01|262.92|260.92|0
1641923850000|2022-01-11 17:57:30|262.92|260.92|263.19|261.19|263.19|261.19|262.84|260.84|0
1641923860000|2022-01-11 17:57:40|263.36|261.36|263.36|261.36|263.36|261.36|263.36|261.36|0
1641923870000|2022-01-11 17:57:50|263.19|261.19|263.01|261.01|263.19|261.19|263.01|261.01|0
1641923880000|2022-01-11 17:58:00|262.84|260.84|263.01|261.01|263.01|261.01|262.84|260.84|0
1641923890000|2022-01-11 17:58:10|262.84|260.84|262.31|260.31|262.84|260.84|262.31|260.31|0
1641923900000|2022-01-11 17:58:20|262.14|260.14|261.96|259.96|262.31|260.31|261.96|259.96|0
1641923910000|2022-01-11 17:58:30|261.79|259.79|262.14|260.14|262.14|260.14|261.61|259.61|0
1641923920000|2022-01-11 17:58:40|262.22|260.22|262.31|260.31|262.31|260.31|262.22|260.22|0
1641923930000|2022-01-11 17:58:50|262.48|260.48|262.48|260.48|262.48|260.48|262.48|260.48|0
1641923940000|2022-01-11 17:59:00|262.66|260.66|263.18|261.18|263.36|261.36|262.66|260.66|0
1641923950000|2022-01-11 17:59:10|263.36|261.36|263.36|261.36|263.36|261.36|263.36|261.36|0
1641923960000|2022-01-11 17:59:20|263.53|261.53|263.53|261.53|263.53|261.53|263.53|261.53|0
1641923970000|2022-01-11 17:59:30|263.36|261.36|263.18|261.18|263.36|261.36|263.18|261.18|0
1641923980000|2022-01-11 17:59:40|263.36|261.36|263.53|261.53|263.71|261.71|263.36|261.36|0
1641923990000|2022-01-11 17:59:50|263.36|261.36|263.01|261.01|263.36|261.36|263.01|261.01|0
1641924000000|2022-01-11 18:00:00|262.83|260.83|262.66|260.66|262.83|260.83|262.66|260.66|0
1641924010000|2022-01-11 18:00:10|262.83|260.83|261.96|259.96|262.83|260.83|261.96|259.96|0
1641924020000|2022-01-11 18:00:20|261.61|259.61|261.61|259.61|261.61|259.61|261.44|259.44|0
1641924030000|2022-01-11 18:00:30|261.26|259.26|261.26|259.26|261.44|259.44|261.26|259.26|0
1641924040000|2022-01-11 18:00:40|261.61|259.61|261.78|259.78|261.78|259.78|261.61|259.61|0
1641924050000|2022-01-11 18:00:50|261.61|259.61|261.61|259.61|261.61|259.61|261.34|259.34|0
1641924060000|2022-01-11 18:01:00|261.43|259.43|261.78|259.78|261.78|259.78|261.43|259.43|0
1641924070000|2022-01-11 18:01:10|261.61|259.61|261.09|259.09|261.61|259.61|261.09|259.09|0
1641924080000|2022-01-11 18:01:20|260.91|258.91|260.56|258.56|260.91|258.91|260.39|258.39|0
1641924090000|2022-01-11 18:01:30|260.39|258.39|259.52|257.52|260.39|258.39|259.52|257.52|0
1641924100000|2022-01-11 18:01:40|259|257|259.17|257.17|259.69|257.69|259|257|0
1641924120000|2022-01-11 18:02:00|259.34|257.34|260.04|258.04|260.21|258.21|259.34|257.34|0
1641924130000|2022-01-11 18:02:10|260.21|258.21|260.74|258.74|260.91|258.91|260.21|258.21|0
1641924140000|2022-01-11 18:02:20|260.91|258.91|260.65|258.65|260.91|258.91|260.65|258.65|0
1641924150000|2022-01-11 18:02:30|260.91|258.91|261.26|259.26|261.26|259.26|260.91|258.91|0
1641924160000|2022-01-11 18:02:40|261.61|259.61|261.43|259.43|261.61|259.61|261.43|259.43|0
1641924170000|2022-01-11 18:02:50|261.08|259.08|261.08|259.08|261.08|259.08|261.08|259.08|0
1641924180000|2022-01-11 18:03:00|261.43|259.43|261.43|259.43|261.43|259.43|261.43|259.43|0
1641924190000|2022-01-11 18:03:10|261.26|259.26|261.61|259.61|261.61|259.61|261.26|259.26|0
1641924200000|2022-01-11 18:03:20|261.43|259.43|261.26|259.26|261.43|259.43|261.26|259.26|0
1641924210000|2022-01-11 18:03:30|260.91|258.91|260.56|258.56|260.91|258.91|260.56|258.56|0
1641924220000|2022-01-11 18:03:40|260.91|258.91|260.91|258.91|261.26|259.26|260.91|258.91|0
1641924230000|2022-01-11 18:03:50|261.08|259.08|261.26|259.26|261.26|259.26|261.08|259.08|0
1641924240000|2022-01-11 18:04:00|261.08|259.08|261.26|259.26|261.26|259.26|261.08|259.08|0
1641924250000|2022-01-11 18:04:10|261.08|259.08|261.61|259.61|261.61|259.61|261.08|259.08|0
1641924270000|2022-01-11 18:04:30|261.43|259.43|261.26|259.26|261.43|259.43|261.26|259.26|0
1641924280000|2022-01-11 18:04:40|261.43|259.43|261.78|259.78|261.78|259.78|261.43|259.43|0
1641924290000|2022-01-11 18:04:50|261.61|259.61|261.26|259.26|261.61|259.61|261.08|259.08|0
1641924300000|2022-01-11 18:05:00|261.43|259.43|261.26|259.26|261.43|259.43|261.26|259.26|0
1641924310000|2022-01-11 18:05:10|261.08|259.08|260.21|258.21|261.08|259.08|260.21|258.21|0
1641924320000|2022-01-11 18:05:20|260.04|258.04|260.39|258.39|260.39|258.39|260.04|258.04|0
1641924330000|2022-01-11 18:05:30|260.21|258.21|260.21|258.21|260.21|258.21|260.04|258.04|0
1641924340000|2022-01-11 18:05:40|260.04|258.04|259.34|257.34|260.04|258.04|259.34|257.34|0
1641924350000|2022-01-11 18:05:50|258.82|256.82|257.78|255.78|258.82|256.82|257.78|255.78|0
1641924360000|2022-01-11 18:06:00|258.3|256.3|257.95|255.95|258.3|256.3|257.95|255.95|0
1641924370000|2022-01-11 18:06:10|258.3|256.3|258.47|256.47|258.47|256.47|257.95|255.95|0
1641924380000|2022-01-11 18:06:20|258.73|256.73|259.51|257.51|259.51|257.51|258.73|256.73|0
1641924390000|2022-01-11 18:06:30|259.34|257.34|259.51|257.51|259.51|257.51|259.34|257.34|0
1641924400000|2022-01-11 18:06:40|259.69|257.69|259.69|257.69|259.69|257.69|259.51|257.51|0
1641924410000|2022-01-11 18:06:50|259.51|257.51|259.34|257.34|259.69|257.69|259.34|257.34|0
1641924420000|2022-01-11 18:07:00|259.51|257.51|259.34|257.34|259.51|257.51|259.34|257.34|0
1641924430000|2022-01-11 18:07:10|259.51|257.51|259.69|257.69|259.69|257.69|259.51|257.51|0
1641924440000|2022-01-11 18:07:20|259.51|257.51|258.47|256.47|259.51|257.51|258.47|256.47|0
1641924450000|2022-01-11 18:07:30|258.82|256.82|258.3|256.3|258.82|256.82|258.3|256.3|0
1641924460000|2022-01-11 18:07:40|258.12|256.12|258.64|256.64|258.64|256.64|258.12|256.12|0
1641924470000|2022-01-11 18:07:50|258.73|256.73|259.17|257.17|259.17|257.17|258.73|256.73|0
1641924480000|2022-01-11 18:08:00|258.99|256.99|259.34|257.34|259.34|257.34|258.99|256.99|0
1641924490000|2022-01-11 18:08:10|259.51|257.51|259.86|257.86|259.86|257.86|259.51|257.51|0
1641924500000|2022-01-11 18:08:20|259.69|257.69|260.21|258.21|260.21|258.21|259.69|257.69|0
1641924510000|2022-01-11 18:08:30|260.38|258.38|259.69|257.69|260.38|258.38|259.69|257.69|0
1641924520000|2022-01-11 18:08:40|260.03|258.03|260.21|258.21|260.21|258.21|260.03|258.03|0
1641924530000|2022-01-11 18:08:50|260.38|258.38|259.86|257.86|260.56|258.56|259.86|257.86|0
1641924540000|2022-01-11 18:09:00|260.03|258.03|259.16|257.16|260.03|258.03|259.16|257.16|0
1641924550000|2022-01-11 18:09:10|259.34|257.34|259.34|257.34|259.34|257.34|259.16|257.16|0
1641924560000|2022-01-11 18:09:20|259.16|257.16|259.16|257.16|259.34|257.34|259.16|257.16|0
1641924570000|2022-01-11 18:09:30|258.99|256.99|259.34|257.34|259.34|257.34|258.99|256.99|0
1641924580000|2022-01-11 18:09:40|259.16|257.16|259.34|257.34|259.34|257.34|259.16|257.16|0
1641924590000|2022-01-11 18:09:50|259.16|257.16|258.99|256.99|259.16|257.16|258.82|256.82|0
1641924600000|2022-01-11 18:10:00|259.16|257.16|259.34|257.34|259.51|257.51|259.16|257.16|0
1641924610000|2022-01-11 18:10:10|259.51|257.51|259.86|257.86|259.86|257.86|259.51|257.51|0
1641924620000|2022-01-11 18:10:20|259.51|257.51|259.16|257.16|259.51|257.51|259.16|257.16|0
1641924630000|2022-01-11 18:10:30|259.34|257.34|259.34|257.34|259.34|257.34|259.34|257.34|0
1641924640000|2022-01-11 18:10:40|259.51|257.51|259.16|257.16|259.51|257.51|259.16|257.16|0
1641924650000|2022-01-11 18:10:50|259.34|257.34|259.34|257.34|259.34|257.34|259.34|257.34|0
1641924660000|2022-01-11 18:11:00|259.68|257.68|259.68|257.68|259.68|257.68|259.51|257.51|0
1641924670000|2022-01-11 18:11:10|260.03|258.03|260.21|258.21|260.21|258.21|260.03|258.03|0
1641924680000|2022-01-11 18:11:20|260.38|258.38|260.38|258.38|260.38|258.38|260.38|258.38|0
1641924690000|2022-01-11 18:11:30|260.56|258.56|260.73|258.73|260.73|258.73|260.56|258.56|0
1641924700000|2022-01-11 18:11:40|260.56|258.56|260.38|258.38|260.73|258.73|260.38|258.38|0
1641924710000|2022-01-11 18:11:50|260.55|258.55|260.55|258.55|260.55|258.55|260.55|258.55|0
1641924720000|2022-01-11 18:12:00|260.38|258.38|260.73|258.73|260.73|258.73|260.38|258.38|0
1641924730000|2022-01-11 18:12:10|260.46|258.46|260.55|258.55|260.73|258.73|260.46|258.46|0
1641924740000|2022-01-11 18:12:20|260.38|258.38|260.55|258.55|260.55|258.55|260.38|258.38|0
1641924750000|2022-01-11 18:12:30|260.73|258.73|260.55|258.55|260.73|258.73|260.55|258.55|0
1641924760000|2022-01-11 18:12:40|260.73|258.73|260.73|258.73|260.73|258.73|260.73|258.73|0
1641924770000|2022-01-11 18:12:50|260.55|258.55|260.9|258.9|260.9|258.9|260.55|258.55|0
1641924780000|2022-01-11 18:13:00|260.73|258.73|260.55|258.55|260.73|258.73|260.55|258.55|0
1641924790000|2022-01-11 18:13:10|260.73|258.73|260.9|258.9|260.9|258.9|260.73|258.73|0
1641924800000|2022-01-11 18:13:20|261.08|259.08|261.25|259.25|261.25|259.25|261.08|259.08|0
1641924810000|2022-01-11 18:13:30|261.43|259.43|261.6|259.6|261.6|259.6|261.43|259.43|0
1641924820000|2022-01-11 18:13:40|261.43|259.43|261.6|259.6|261.6|259.6|261.43|259.43|0
1641924830000|2022-01-11 18:13:50|261.77|259.77|261.95|259.95|261.95|259.95|261.77|259.77|0
1641924840000|2022-01-11 18:14:00|261.77|259.77|262.12|260.12|262.12|260.12|261.77|259.77|0
1641924850000|2022-01-11 18:14:10|261.95|259.95|262.12|260.12|262.12|260.12|261.95|259.95|0
1641924860000|2022-01-11 18:14:20|262.3|260.3|262.47|260.47|262.47|260.47|262.3|260.3|0
1641924870000|2022-01-11 18:14:30|262.3|260.3|262.3|260.3|262.3|260.3|262.3|260.3|0
1641924880000|2022-01-11 18:14:40|262.12|260.12|262.12|260.12|262.12|260.12|262.12|260.12|0
1641924890000|2022-01-11 18:14:50|261.95|259.95|261.95|259.95|261.95|259.95|261.95|259.95|0
1641924900000|2022-01-11 18:15:00|261.77|259.77|261.6|259.6|261.77|259.77|261.6|259.6|0
1641924910000|2022-01-11 18:15:10|261.77|259.77|261.95|259.95|261.95|259.95|261.6|259.6|0
1641924920000|2022-01-11 18:15:20|261.77|259.77|261.95|259.95|261.95|259.95|261.77|259.77|0
1641924930000|2022-01-11 18:15:30|262.03|260.03|262.03|260.03|262.03|260.03|262.03|260.03|0
1641924940000|2022-01-11 18:15:40|261.77|259.77|262.65|260.65|262.65|260.65|261.77|259.77|0
1641924950000|2022-01-11 18:15:50|262.56|260.56|262.65|260.65|262.65|260.65|262.47|260.47|0
1641924960000|2022-01-11 18:16:00|263|261|263|261|263|261|263|261|0
1641924970000|2022-01-11 18:16:10|262.65|260.65|262.65|260.65|262.65|260.65|262.47|260.47|0
1641924980000|2022-01-11 18:16:20|262.47|260.47|262.47|260.47|262.65|260.65|262.47|260.47|0
1641924990000|2022-01-11 18:16:30|262.82|260.82|262.65|260.65|262.82|260.82|262.65|260.65|0
1641925000000|2022-01-11 18:16:40|262.82|260.82|262.82|260.82|262.82|260.82|262.65|260.65|0
1641925010000|2022-01-11 18:16:50|263|261|262.82|260.82|263|261|262.82|260.82|0
1641925020000|2022-01-11 18:17:00|263|261|263|261|263|261|263|261|0
1641925030000|2022-01-11 18:17:10|262.82|260.82|263.17|261.17|263.17|261.17|262.82|260.82|0
1641925040000|2022-01-11 18:17:20|263.35|261.35|263.17|261.17|263.35|261.35|263.17|261.17|0
1641925050000|2022-01-11 18:17:30|263.35|261.35|263.35|261.35|263.35|261.35|263.17|261.17|0
1641925060000|2022-01-11 18:17:40|263.52|261.52|263.52|261.52|263.52|261.52|263.52|261.52|0
1641925080000|2022-01-11 18:18:00|263.35|261.35|263.17|261.17|263.35|261.35|263.17|261.17|0
1641925090000|2022-01-11 18:18:10|263.52|261.52|263.7|261.7|263.7|261.7|263.52|261.52|0
1641925100000|2022-01-11 18:18:20|263.87|261.87|264.05|262.05|264.05|262.05|263.87|261.87|0
1641925110000|2022-01-11 18:18:30|264.22|262.22|264.05|262.05|264.22|262.22|264.05|262.05|0
1641925120000|2022-01-11 18:18:40|264.22|262.22|264.4|262.4|264.4|262.4|264.22|262.22|0
1641925130000|2022-01-11 18:18:50|264.57|262.57|264.4|262.4|264.57|262.57|264.4|262.4|0
1641925140000|2022-01-11 18:19:00|264.57|262.57|263.87|261.87|264.57|262.57|263.87|261.87|0
1641925150000|2022-01-11 18:19:10|264.05|262.05|263.52|261.52|264.05|262.05|263.52|261.52|0
1641925160000|2022-01-11 18:19:20|263.7|261.7|263.87|261.87|263.87|261.87|263.52|261.52|0
1641925170000|2022-01-11 18:19:30|264.05|262.05|263.87|261.87|264.05|262.05|263.87|261.87|0
1641925180000|2022-01-11 18:19:40|264.05|262.05|264.05|262.05|264.22|262.22|264.05|262.05|0
1641925190000|2022-01-11 18:19:50|264.22|262.22|264.57|262.57|264.57|262.57|264.22|262.22|0
1641925200000|2022-01-11 18:20:00|264.4|262.4|264.75|262.75|264.75|262.75|264.4|262.4|0
1641925210000|2022-01-11 18:20:10|264.92|262.92|264.92|262.92|264.92|262.92|264.92|262.92|0
1641925220000|2022-01-11 18:20:20|265.1|263.1|264.92|262.92|265.1|263.1|264.92|262.92|0
1641925230000|2022-01-11 18:20:30|265.1|263.1|265.1|263.1|265.1|263.1|265.1|263.1|0
1641925240000|2022-01-11 18:20:40|265.18|263.18|265.45|263.45|265.45|263.45|265.18|263.18|0
1641925250000|2022-01-11 18:20:50|265.63|263.63|265.98|263.98|265.98|263.98|265.63|263.63|0
1641925260000|2022-01-11 18:21:00|266.33|264.33|266.15|264.15|266.33|264.33|266.15|264.15|0
1641925270000|2022-01-11 18:21:10|266.51|264.51|265.31|263.31|266.68|264.68|265.31|263.31|0
1641925280000|2022-01-11 18:21:20|265.13|263.13|265.13|263.13|265.31|263.31|265.13|263.13|0
1641925300000|2022-01-11 18:21:40|264.96|262.96|264.96|262.96|265.13|263.13|264.96|262.96|0
1641925310000|2022-01-11 18:21:50|265.13|263.13|264.96|262.96|265.13|263.13|264.78|262.78|0
1641925320000|2022-01-11 18:22:00|264.78|262.78|264.78|262.78|264.78|262.78|264.6|262.6|0
1641925330000|2022-01-11 18:22:10|264.6|262.6|264.43|262.43|264.6|262.6|264.43|262.43|0
1641925340000|2022-01-11 18:22:20|264.6|262.6|264.25|262.25|264.6|262.6|264.25|262.25|0
1641925350000|2022-01-11 18:22:30|264.07|262.07|264.07|262.07|264.25|262.25|264.07|262.07|0
1641925360000|2022-01-11 18:22:40|264.25|262.25|264.25|262.25|264.33|262.33|264.25|262.25|0
1641925370000|2022-01-11 18:22:50|264.43|262.43|264.51|262.51|264.51|262.51|264.43|262.43|0
1641925380000|2022-01-11 18:23:00|264.6|262.6|264.43|262.43|264.6|262.6|264.43|262.43|0
1641925390000|2022-01-11 18:23:10|264.6|262.6|264.25|262.25|264.6|262.6|264.25|262.25|0
1641925400000|2022-01-11 18:23:20|264.07|262.07|264.07|262.07|264.07|262.07|264.07|262.07|0
1641925410000|2022-01-11 18:23:30|263.9|261.9|263.9|261.9|263.9|261.9|263.72|261.72|0
1641925420000|2022-01-11 18:23:40|263.72|261.72|263.9|261.9|263.9|261.9|263.72|261.72|0
1641925430000|2022-01-11 18:23:50|264.07|262.07|264.16|262.16|264.16|262.16|264.07|262.07|0
1641925440000|2022-01-11 18:24:00|264.25|262.25|264.95|262.95|264.95|262.95|264.25|262.25|0
1641925460000|2022-01-11 18:24:20|265.13|263.13|265.66|263.66|265.66|263.66|265.13|263.13|0
1641925470000|2022-01-11 18:24:30|265.84|263.84|265.66|263.66|265.84|263.84|265.66|263.66|0
1641925480000|2022-01-11 18:24:40|265.84|263.84|265.66|263.66|265.84|263.84|265.66|263.66|0
1641925490000|2022-01-11 18:24:50|265.84|263.84|265.84|263.84|265.84|263.84|265.48|263.48|0
1641925500000|2022-01-11 18:25:00|265.66|263.66|265.48|263.48|265.66|263.66|265.48|263.48|0
1641925510000|2022-01-11 18:25:10|265.31|263.31|264.78|262.78|265.31|263.31|264.78|262.78|0
1641925520000|2022-01-11 18:25:20|264.86|262.86|264.78|262.78|264.86|262.86|264.78|262.78|0
1641925530000|2022-01-11 18:25:30|264.95|262.95|264.78|262.78|265.13|263.13|264.78|262.78|0
1641925540000|2022-01-11 18:25:40|264.95|262.95|264.95|262.95|264.95|262.95|264.6|262.6|0
1641925550000|2022-01-11 18:25:50|265.13|263.13|264.78|262.78|265.13|263.13|264.78|262.78|0
1641925560000|2022-01-11 18:26:00|264.6|262.6|264.78|262.78|264.78|262.78|264.6|262.6|0
1641925570000|2022-01-11 18:26:10|264.6|262.6|264.78|262.78|264.78|262.78|264.6|262.6|0
1641925580000|2022-01-11 18:26:20|264.95|262.95|264.95|262.95|264.95|262.95|264.78|262.78|0
1641925590000|2022-01-11 18:26:30|264.78|262.78|264.78|262.78|264.86|262.86|264.78|262.78|0
1641925600000|2022-01-11 18:26:40|264.95|262.95|264.95|262.95|264.95|262.95|264.95|262.95|0
1641925610000|2022-01-11 18:26:50|264.78|262.78|264.51|262.51|264.78|262.78|264.51|262.51|0
1641925620000|2022-01-11 18:27:00|264.6|262.6|264.78|262.78|264.78|262.78|264.6|262.6|0
1641925630000|2022-01-11 18:27:10|264.6|262.6|264.25|262.25|264.6|262.6|264.25|262.25|0
1641925640000|2022-01-11 18:27:20|264.07|262.07|263.89|261.89|264.25|262.25|263.89|261.89|0
1641925650000|2022-01-11 18:27:30|264.07|262.07|263.89|261.89|264.07|262.07|263.89|261.89|0
1641925660000|2022-01-11 18:27:40|264.07|262.07|264.07|262.07|264.07|262.07|263.89|261.89|0
1641925670000|2022-01-11 18:27:50|264.25|262.25|264.07|262.07|264.25|262.25|264.07|262.07|0
1641925680000|2022-01-11 18:28:00|264.25|262.25|264.95|262.95|264.95|262.95|264.25|262.25|0
1641925690000|2022-01-11 18:28:10|264.78|262.78|265.13|263.13|265.13|263.13|264.78|262.78|0
1641925700000|2022-01-11 18:28:20|264.95|262.95|264.95|262.95|265.13|263.13|264.95|262.95|0
1641925710000|2022-01-11 18:28:30|264.6|262.6|264.78|262.78|264.78|262.78|264.6|262.6|0
1641925720000|2022-01-11 18:28:40|264.6|262.6|264.6|262.6|264.6|262.6|264.51|262.51|0
1641925730000|2022-01-11 18:28:50|264.78|262.78|264.78|262.78|264.78|262.78|264.6|262.6|0
1641925740000|2022-01-11 18:29:00|264.6|262.6|264.6|262.6|264.77|262.77|264.6|262.6|0
1641925750000|2022-01-11 18:29:10|264.42|262.42|264.07|262.07|264.42|262.42|264.07|262.07|0
1641925770000|2022-01-11 18:29:30|263.89|261.89|263.89|261.89|263.89|261.89|263.89|261.89|0
1641925780000|2022-01-11 18:29:40|263.72|261.72|263.72|261.72|263.89|261.89|263.72|261.72|0
1641925790000|2022-01-11 18:29:50|263.54|261.54|263.72|261.72|263.72|261.72|263.54|261.54|0
1641925800000|2022-01-11 18:30:00|263.89|261.89|264.07|262.07|264.25|262.25|263.89|261.89|0
1641925810000|2022-01-11 18:30:10|264.25|262.25|264.42|262.42|264.42|262.42|264.24|262.24|0
1641925820000|2022-01-11 18:30:20|264.77|262.77|264.6|262.6|264.77|262.77|264.6|262.6|0
1641925830000|2022-01-11 18:30:30|264.77|262.77|264.95|262.95|264.95|262.95|264.77|262.77|0
1641925840000|2022-01-11 18:30:40|265.13|263.13|264.77|262.77|265.13|263.13|264.77|262.77|0
1641925850000|2022-01-11 18:30:50|264.95|262.95|265.13|263.13|265.13|263.13|264.95|262.95|0
1641925860000|2022-01-11 18:31:00|265.03|263.03|264.95|262.95|265.13|263.13|264.95|262.95|0
1641925870000|2022-01-11 18:31:10|264.77|262.77|264.77|262.77|264.77|262.77|264.77|262.77|0
1641925880000|2022-01-11 18:31:20|264.95|262.95|264.95|262.95|264.95|262.95|264.95|262.95|0
1641925900000|2022-01-11 18:31:40|264.77|262.77|264.77|262.77|264.77|262.77|264.77|262.77|0
1641925910000|2022-01-11 18:31:50|264.95|262.95|264.77|262.77|264.95|262.95|264.77|262.77|0
1641925920000|2022-01-11 18:32:00|264.6|262.6|264.42|262.42|264.6|262.6|264.42|262.42|0
1641925930000|2022-01-11 18:32:10|264.77|262.77|264.6|262.6|264.77|262.77|264.6|262.6|0
1641925950000|2022-01-11 18:32:30|264.42|262.42|263.98|261.98|264.42|262.42|263.98|261.98|0
1641925960000|2022-01-11 18:32:40|264.07|262.07|263.71|261.71|264.07|262.07|263.71|261.71|0
1641925970000|2022-01-11 18:32:50|263.54|261.54|263.19|261.19|263.54|261.54|263.19|261.19|0
1641925980000|2022-01-11 18:33:00|263.54|261.54|263.71|261.71|263.89|261.89|263.54|261.54|0
1641925990000|2022-01-11 18:33:10|263.89|261.89|263.89|261.89|263.89|261.89|263.71|261.71|0
1641926000000|2022-01-11 18:33:20|263.71|261.71|263.71|261.71|263.71|261.71|263.62|261.62|0
1641926010000|2022-01-11 18:33:30|263.89|261.89|263.71|261.71|263.89|261.89|263.71|261.71|0
1641926020000|2022-01-11 18:33:40|263.89|261.89|263.97|261.97|264.07|262.07|263.89|261.89|0
1641926030000|2022-01-11 18:33:50|263.89|261.89|263.89|261.89|264.07|262.07|263.89|261.89|0
1641926040000|2022-01-11 18:34:00|264.07|262.07|264.42|262.42|264.42|262.42|264.07|262.07|0
1641926050000|2022-01-11 18:34:10|264.24|262.24|264.24|262.24|264.24|262.24|264.24|262.24|0
1641926060000|2022-01-11 18:34:20|264.07|262.07|264.24|262.24|264.24|262.24|264.07|262.07|0
1641926070000|2022-01-11 18:34:30|264.07|262.07|263.54|261.54|264.07|262.07|263.54|261.54|0
1641926080000|2022-01-11 18:34:40|263.71|261.71|263.89|261.89|263.89|261.89|263.71|261.71|0
1641926090000|2022-01-11 18:34:50|264.07|262.07|264.42|262.42|264.42|262.42|264.07|262.07|0
1641926100000|2022-01-11 18:35:00|264.59|262.59|264.07|262.07|264.59|262.59|264.07|262.07|0
1641926110000|2022-01-11 18:35:10|264.24|262.24|264.42|262.42|264.42|262.42|264.07|262.07|0
1641926120000|2022-01-11 18:35:20|264.59|262.59|264.77|262.77|264.77|262.77|264.42|262.42|0
1641926130000|2022-01-11 18:35:30|264.59|262.59|264.59|262.59|264.59|262.59|264.59|262.59|0
1641926140000|2022-01-11 18:35:40|264.77|262.77|264.77|262.77|264.77|262.77|264.59|262.59|0
1641926150000|2022-01-11 18:35:50|264.95|262.95|265.12|263.12|265.12|263.12|264.95|262.95|0
1641926160000|2022-01-11 18:36:00|264.95|262.95|264.95|262.95|265.03|263.03|264.77|262.77|0
1641926170000|2022-01-11 18:36:10|264.77|262.77|264.59|262.59|264.77|262.77|264.59|262.59|0
1641926180000|2022-01-11 18:36:20|264.77|262.77|264.06|262.06|264.77|262.77|264.06|262.06|0
1641926190000|2022-01-11 18:36:30|264.24|262.24|264.06|262.06|264.24|262.24|264.06|262.06|0
1641926200000|2022-01-11 18:36:40|263.89|261.89|264.06|262.06|264.06|262.06|263.89|261.89|0
1641926210000|2022-01-11 18:36:50|264.24|262.24|264.06|262.06|264.24|262.24|264.06|262.06|0
1641926220000|2022-01-11 18:37:00|263.89|261.89|264.59|262.59|264.59|262.59|263.89|261.89|0
1641926230000|2022-01-11 18:37:10|264.42|262.42|264.42|262.42|264.42|262.42|264.42|262.42|0
1641926240000|2022-01-11 18:37:20|264.59|262.59|264.77|262.77|264.77|262.77|264.59|262.59|0
1641926250000|2022-01-11 18:37:30|264.95|262.95|264.95|262.95|264.95|262.95|264.77|262.77|0
1641926260000|2022-01-11 18:37:40|264.77|262.77|264.77|262.77|264.77|262.77|264.77|262.77|0
1641926270000|2022-01-11 18:37:50|264.59|262.59|264.77|262.77|264.77|262.77|264.59|262.59|0
1641926280000|2022-01-11 18:38:00|264.95|262.95|264.95|262.95|264.95|262.95|264.95|262.95|0
1641926290000|2022-01-11 18:38:10|265.12|263.12|265.12|263.12|265.12|263.12|265.12|263.12|0
1641926320000|2022-01-11 18:38:40|264.94|262.94|264.94|262.94|264.94|262.94|264.94|262.94|0
1641926340000|2022-01-11 18:39:00|264.42|262.42|264.59|262.59|264.59|262.59|264.32|262.32|0
1641926350000|2022-01-11 18:39:10|264.77|262.77|264.94|262.94|264.94|262.94|264.77|262.77|0
1641926360000|2022-01-11 18:39:20|264.77|262.77|264.77|262.77|264.77|262.77|264.77|262.77|0
1641926370000|2022-01-11 18:39:30|264.59|262.59|264.59|262.59|264.77|262.77|264.59|262.59|0
1641926380000|2022-01-11 18:39:40|264.77|262.77|264.94|262.94|264.94|262.94|264.59|262.59|0
1641926390000|2022-01-11 18:39:50|264.77|262.77|264.77|262.77|264.77|262.77|264.77|262.77|0
1641926400000|2022-01-11 18:40:00|264.94|262.94|264.94|262.94|264.94|262.94|264.94|262.94|0
1641926410000|2022-01-11 18:40:10|264.77|262.77|264.77|262.77|264.77|262.77|264.77|262.77|0
1641926420000|2022-01-11 18:40:20|264.41|262.41|264.24|262.24|264.41|262.41|264.24|262.24|0
1641926430000|2022-01-11 18:40:30|264.41|262.41|264.24|262.24|264.41|262.41|264.24|262.24|0
1641926440000|2022-01-11 18:40:40|264.41|262.41|264.59|262.59|264.59|262.59|264.41|262.41|0
1641926450000|2022-01-11 18:40:50|264.77|262.77|264.94|262.94|264.94|262.94|264.77|262.77|0
1641926460000|2022-01-11 18:41:00|264.77|262.77|264.77|262.77|264.77|262.77|264.77|262.77|0
1641926470000|2022-01-11 18:41:10|264.59|262.59|264.85|262.85|264.85|262.85|264.59|262.59|0
1641926480000|2022-01-11 18:41:20|264.77|262.77|264.94|262.94|265.12|263.12|264.77|262.77|0
1641926490000|2022-01-11 18:41:30|264.77|262.77|264.59|262.59|264.77|262.77|264.59|262.59|0
1641926500000|2022-01-11 18:41:40|264.77|262.77|264.77|262.77|264.94|262.94|264.77|262.77|0
1641926510000|2022-01-11 18:41:50|264.94|262.94|264.94|262.94|264.94|262.94|264.77|262.77|0
1641926520000|2022-01-11 18:42:00|265.12|263.12|265.12|263.12|265.12|263.12|264.94|262.94|0
1641926530000|2022-01-11 18:42:10|264.94|262.94|265.12|263.12|265.12|263.12|264.94|262.94|0
1641926550000|2022-01-11 18:42:30|265.3|263.3|265.12|263.12|265.3|263.3|265.12|263.12|0
1641926560000|2022-01-11 18:42:40|265.3|263.3|265.12|263.12|265.3|263.3|265.12|263.12|0
1641926570000|2022-01-11 18:42:50|264.94|262.94|264.77|262.77|264.94|262.94|264.77|262.77|0
1641926580000|2022-01-11 18:43:00|264.94|262.94|265.12|263.12|265.12|263.12|264.94|262.94|0
1641926590000|2022-01-11 18:43:10|264.94|262.94|264.59|262.59|264.94|262.94|264.59|262.59|0
1641926600000|2022-01-11 18:43:20|264.67|262.67|264.76|262.76|264.76|262.76|264.67|262.67|0
1641926610000|2022-01-11 18:43:30|264.67|262.67|264.94|262.94|265.12|263.12|264.59|262.59|0
1641926620000|2022-01-11 18:43:40|265.12|263.12|264.94|262.94|265.12|263.12|264.94|262.94|0
1641926630000|2022-01-11 18:43:50|265.12|263.12|265.29|263.29|265.29|263.29|265.12|263.12|0
1641926640000|2022-01-11 18:44:00|265.47|263.47|265.29|263.29|265.47|263.47|265.12|263.12|0
1641926650000|2022-01-11 18:44:10|265.12|263.12|265.12|263.12|265.47|263.47|265.12|263.12|0
1641926660000|2022-01-11 18:44:20|265.2|263.2|265.29|263.29|265.47|263.47|265.2|263.2|0
1641926680000|2022-01-11 18:44:40|265.38|263.38|265.29|263.29|265.47|263.47|265.29|263.29|0
1641926690000|2022-01-11 18:44:50|265.12|263.12|264.94|262.94|265.12|263.12|264.94|262.94|0
1641926700000|2022-01-11 18:45:00|265.12|263.12|265.65|263.65|265.65|263.65|265.12|263.12|0
1641926710000|2022-01-11 18:45:10|265.47|263.47|265.12|263.12|265.47|263.47|265.12|263.12|0
1641926720000|2022-01-11 18:45:20|265.29|263.29|265.12|263.12|265.29|263.29|265.12|263.12|0
1641926730000|2022-01-11 18:45:30|265.29|263.29|265.12|263.12|265.29|263.29|265.12|263.12|0
1641926740000|2022-01-11 18:45:40|265.29|263.29|265.12|263.12|265.29|263.29|265.12|263.12|0
1641926750000|2022-01-11 18:45:50|265.29|263.29|265.29|263.29|265.47|263.47|265.29|263.29|0
1641926760000|2022-01-11 18:46:00|265.47|263.47|265.29|263.29|265.47|263.47|265.12|263.12|0
1641926770000|2022-01-11 18:46:10|265.47|263.47|265.65|263.65|265.65|263.65|265.47|263.47|0
1641926780000|2022-01-11 18:46:20|265.73|263.73|265.65|263.65|265.73|263.73|265.65|263.65|0
1641926790000|2022-01-11 18:46:30|265.82|263.82|266.53|264.53|266.53|264.53|265.82|263.82|0
1641926800000|2022-01-11 18:46:40|266.35|264.35|265.82|263.82|266.35|264.35|265.82|263.82|0
1641926810000|2022-01-11 18:46:50|266|264|266.35|264.35|266.35|264.35|266|264|0
1641926820000|2022-01-11 18:47:00|266.53|264.53|266.53|264.53|266.53|264.53|266.53|264.53|0
1641926830000|2022-01-11 18:47:10|266.71|264.71|266.71|264.71|266.71|264.71|266.53|264.53|0
1641926840000|2022-01-11 18:47:20|266.88|264.88|266.88|264.88|266.88|264.88|266.88|264.88|0
1641926850000|2022-01-11 18:47:30|266.71|264.71|267.06|265.06|267.06|265.06|266.71|264.71|0
1641926870000|2022-01-11 18:47:50|267.24|265.24|267.24|265.24|267.24|265.24|267.24|265.24|0
1641926880000|2022-01-11 18:48:00|267.06|265.06|266.53|264.53|267.06|265.06|266.53|264.53|0
1641926890000|2022-01-11 18:48:10|266.71|264.71|266.88|264.88|266.88|264.88|266.71|264.71|0
1641926900000|2022-01-11 18:48:20|266.71|264.71|266.71|264.71|266.71|264.71|266.71|264.71|0
1641926910000|2022-01-11 18:48:30|266.53|264.53|266.53|264.53|266.53|264.53|266.53|264.53|0
1641926920000|2022-01-11 18:48:40|266.35|264.35|266.35|264.35|266.53|264.53|266.35|264.35|0
1641926930000|2022-01-11 18:48:50|266.53|264.53|265.29|263.29|266.53|264.53|265.29|263.29|0
1641926940000|2022-01-11 18:49:00|264.94|262.94|264.76|262.76|265.11|263.11|264.76|262.76|0
1641926950000|2022-01-11 18:49:10|264.94|262.94|264.23|262.23|264.94|262.94|264.23|262.23|0
1641926960000|2022-01-11 18:49:20|264.06|262.06|264.41|262.41|264.41|262.41|264.06|262.06|0
1641926970000|2022-01-11 18:49:30|264.58|262.58|264.76|262.76|264.76|262.76|264.58|262.58|0
1641926980000|2022-01-11 18:49:40|264.85|262.85|264.58|262.58|264.85|262.85|264.58|262.58|0
1641926990000|2022-01-11 18:49:50|264.76|262.76|264.41|262.41|264.76|262.76|264.41|262.41|0
1641927000000|2022-01-11 18:50:00|264.94|262.94|265.11|263.11|265.11|263.11|264.94|262.94|0
1641927010000|2022-01-11 18:50:10|265.29|263.29|265.11|263.11|265.29|263.29|265.11|263.11|0
1641927020000|2022-01-11 18:50:20|265.29|263.29|265.11|263.11|265.47|263.47|265.11|263.11|0
1641927030000|2022-01-11 18:50:30|265.29|263.29|265.11|263.11|265.29|263.29|265.11|263.11|0
1641927040000|2022-01-11 18:50:40|265.29|263.29|265.47|263.47|265.47|263.47|265.29|263.29|0
1641927050000|2022-01-11 18:50:50|265.29|263.29|265.64|263.64|265.64|263.64|265.29|263.29|0
1641927060000|2022-01-11 18:51:00|265.82|263.82|265.47|263.47|265.82|263.82|265.29|263.29|0
1641927070000|2022-01-11 18:51:10|265.29|263.29|265.11|263.11|265.29|263.29|265.11|263.11|0
1641927080000|2022-01-11 18:51:20|265.29|263.29|265.29|263.29|265.29|263.29|265.29|263.29|0
1641927090000|2022-01-11 18:51:30|265.47|263.47|265.64|263.64|265.82|263.82|265.47|263.47|0
1641927100000|2022-01-11 18:51:40|265.82|263.82|265.64|263.64|265.82|263.82|265.64|263.64|0
1641927110000|2022-01-11 18:51:50|265.82|263.82|265.82|263.82|265.82|263.82|265.82|263.82|0
1641927130000|2022-01-11 18:52:10|265.47|263.47|265.29|263.29|265.64|263.64|265.29|263.29|0
1641927140000|2022-01-11 18:52:20|265.11|263.11|264.76|262.76|265.11|263.11|264.76|262.76|0
1641927150000|2022-01-11 18:52:30|264.94|262.94|264.76|262.76|264.94|262.94|264.76|262.76|0
1641927160000|2022-01-11 18:52:40|264.67|262.67|265.29|263.29|265.29|263.29|264.67|262.67|0
1641927170000|2022-01-11 18:52:50|265.46|263.46|265.29|263.29|265.46|263.46|265.29|263.29|0
1641927180000|2022-01-11 18:53:00|265.46|263.46|265.46|263.46|265.46|263.46|265.46|263.46|0
1641927190000|2022-01-11 18:53:10|265.64|263.64|265.46|263.46|265.64|263.64|265.29|263.29|0
1641927200000|2022-01-11 18:53:20|265.64|263.64|265.46|263.46|265.64|263.64|265.46|263.46|0
1641927210000|2022-01-11 18:53:30|265.64|263.64|265.64|263.64|265.64|263.64|265.64|263.64|0
1641927220000|2022-01-11 18:53:40|265.46|263.46|265.46|263.46|265.46|263.46|265.29|263.29|0
1641927230000|2022-01-11 18:53:50|265.29|263.29|265.64|263.64|265.64|263.64|265.29|263.29|0
1641927240000|2022-01-11 18:54:00|265.46|263.46|265.64|263.64|265.64|263.64|265.46|263.46|0
1641927250000|2022-01-11 18:54:10|265.82|263.82|265.99|263.99|265.99|263.99|265.82|263.82|0
1641927260000|2022-01-11 18:54:20|265.82|263.82|265.82|263.82|265.82|263.82|265.82|263.82|0
1641927270000|2022-01-11 18:54:30|265.29|263.29|265.11|263.11|265.29|263.29|265.11|263.11|0
1641927280000|2022-01-11 18:54:40|265.29|263.29|265.46|263.46|265.46|263.46|265.29|263.29|0
1641927290000|2022-01-11 18:54:50|265.64|263.64|265.37|263.37|265.64|263.64|265.37|263.37|0
1641927300000|2022-01-11 18:55:00|265.64|263.64|265.46|263.46|265.64|263.64|265.46|263.46|0
1641927310000|2022-01-11 18:55:10|265.64|263.64|265.82|263.82|265.82|263.82|265.64|263.64|0
1641927320000|2022-01-11 18:55:20|265.99|263.99|265.99|263.99|265.99|263.99|265.99|263.99|0
1641927330000|2022-01-11 18:55:30|265.82|263.82|265.64|263.64|265.82|263.82|265.64|263.64|0
1641927340000|2022-01-11 18:55:40|265.46|263.46|265.64|263.64|265.64|263.64|265.46|263.46|0
1641927350000|2022-01-11 18:55:50|265.46|263.46|265.64|263.64|265.64|263.64|265.29|263.29|0
1641927360000|2022-01-11 18:56:00|265.82|263.82|265.64|263.64|265.99|263.99|265.64|263.64|0
1641927370000|2022-01-11 18:56:10|265.46|263.46|265.46|263.46|265.64|263.64|265.46|263.46|0
1641927380000|2022-01-11 18:56:20|265.64|263.64|265.64|263.64|265.64|263.64|265.64|263.64|0
1641927390000|2022-01-11 18:56:30|265.82|263.82|265.99|263.99|265.99|263.99|265.82|263.82|0
1641927400000|2022-01-11 18:56:40|265.82|263.82|265.64|263.64|265.82|263.82|265.64|263.64|0
1641927410000|2022-01-11 18:56:50|265.72|263.72|265.99|263.99|265.99|263.99|265.72|263.72|0
1641927420000|2022-01-11 18:57:00|265.82|263.82|265.82|263.82|265.82|263.82|265.82|263.82|0
1641927430000|2022-01-11 18:57:10|265.99|263.99|265.46|263.46|265.99|263.99|265.46|263.46|0
1641927440000|2022-01-11 18:57:20|265.82|263.82|265.99|263.99|265.99|263.99|265.82|263.82|0
1641927450000|2022-01-11 18:57:30|266.17|264.17|266.35|264.35|266.35|264.35|266.17|264.17|0
1641927460000|2022-01-11 18:57:40|266.52|264.52|266.88|264.88|266.88|264.88|266.52|264.52|0
1641927480000|2022-01-11 18:58:00|266.7|264.7|266.35|264.35|266.7|264.7|266.35|264.35|0
1641927490000|2022-01-11 18:58:10|266.17|264.17|266.17|264.17|266.17|264.17|265.99|263.99|0
1641927500000|2022-01-11 18:58:20|265.99|263.99|265.99|263.99|265.99|263.99|265.99|263.99|0
1641927510000|2022-01-11 18:58:30|265.81|263.81|265.81|263.81|265.81|263.81|265.81|263.81|0
1641927520000|2022-01-11 18:58:40|266.17|264.17|266.17|264.17|266.17|264.17|265.99|263.99|0
1641927530000|2022-01-11 18:58:50|265.99|263.99|265.81|263.81|265.99|263.99|265.81|263.81|0
1641927540000|2022-01-11 18:59:00|265.99|263.99|265.99|263.99|265.99|263.99|265.99|263.99|0
1641927550000|2022-01-11 18:59:10|265.81|263.81|265.99|263.99|265.99|263.99|265.81|263.81|0
1641927560000|2022-01-11 18:59:20|265.81|263.81|265.64|263.64|265.81|263.81|265.64|263.64|0
1641927570000|2022-01-11 18:59:30|265.81|263.81|265.81|263.81|265.81|263.81|265.81|263.81|0
1641927580000|2022-01-11 18:59:40|265.64|263.64|265.99|263.99|265.99|263.99|265.64|263.64|0
1641927590000|2022-01-11 18:59:50|266.34|264.34|266.7|264.7|266.7|264.7|266.34|264.34|0
1641927600000|2022-01-11 19:00:00|266.52|264.52|266.52|264.52|266.52|264.52|266.52|264.52|0
1641927610000|2022-01-11 19:00:10|266.61|264.61|266.52|264.52|266.7|264.7|266.52|264.52|0
1641927620000|2022-01-11 19:00:20|266.7|264.7|265.81|263.81|266.88|264.88|265.81|263.81|0
1641927630000|2022-01-11 19:00:30|265.64|263.64|265.64|263.64|265.64|263.64|265.46|263.46|0
1641927640000|2022-01-11 19:00:40|265.81|263.81|265.81|263.81|265.9|263.9|265.81|263.81|0
1641927650000|2022-01-11 19:00:50|265.64|263.64|265.11|263.11|265.64|263.64|265.11|263.11|0
1641927660000|2022-01-11 19:01:00|265.28|263.28|265.64|263.64|265.81|263.81|265.28|263.28|0
1641927670000|2022-01-11 19:01:10|265.46|263.46|265.46|263.46|265.46|263.46|265.28|263.28|0
1641927680000|2022-01-11 19:01:20|265.28|263.28|265.46|263.46|265.46|263.46|265.28|263.28|0
1641927690000|2022-01-11 19:01:30|265.64|263.64|265.64|263.64|265.64|263.64|265.54|263.54|0
1641927700000|2022-01-11 19:01:40|265.46|263.46|265.64|263.64|265.64|263.64|265.46|263.46|0
1641927710000|2022-01-11 19:01:50|265.72|263.72|265.46|263.46|265.72|263.72|265.46|263.46|0
1641927720000|2022-01-11 19:02:00|265.28|263.28|265.1|263.1|265.28|263.28|265.1|263.1|0
1641927730000|2022-01-11 19:02:10|264.93|262.93|264.93|262.93|264.93|262.93|264.93|262.93|0
1641927740000|2022-01-11 19:02:20|264.75|262.75|264.4|262.4|264.75|262.75|264.4|262.4|0
1641927750000|2022-01-11 19:02:30|264.75|262.75|265.28|263.28|265.28|263.28|264.75|262.75|0
1641927760000|2022-01-11 19:02:40|265.1|263.1|265.01|263.01|265.28|263.28|265.01|263.01|0
1641927770000|2022-01-11 19:02:50|265.1|263.1|265.28|263.28|265.28|263.28|264.93|262.93|0
1641927780000|2022-01-11 19:03:00|265.46|263.46|265.63|263.63|265.81|263.81|265.28|263.28|0
1641927790000|2022-01-11 19:03:10|265.81|263.81|265.99|263.99|265.99|263.99|265.81|263.81|0
1641927800000|2022-01-11 19:03:20|265.81|263.81|266.16|264.16|266.16|264.16|265.81|263.81|0
1641927820000|2022-01-11 19:03:40|265.99|263.99|265.99|263.99|266.16|264.16|265.99|263.99|0
1641927830000|2022-01-11 19:03:50|265.81|263.81|265.81|263.81|265.81|263.81|265.81|263.81|0
1641927840000|2022-01-11 19:04:00|265.63|263.63|265.46|263.46|265.63|263.63|265.46|263.46|0
1641927850000|2022-01-11 19:04:10|265.63|263.63|265.28|263.28|265.63|263.63|265.28|263.28|0
1641927860000|2022-01-11 19:04:20|265.46|263.46|265.46|263.46|265.46|263.46|265.28|263.28|0
1641927870000|2022-01-11 19:04:30|265.63|263.63|265.28|263.28|265.63|263.63|265.28|263.28|0
1641927880000|2022-01-11 19:04:40|265.63|263.63|265.1|263.1|265.63|263.63|265.1|263.1|0
1641927890000|2022-01-11 19:04:50|264.83|262.83|264.93|262.93|264.93|262.93|264.83|262.83|0
1641927900000|2022-01-11 19:05:00|265.1|263.1|265.1|263.1|265.28|263.28|265.1|263.1|0
1641927910000|2022-01-11 19:05:10|265.28|263.28|264.93|262.93|265.28|263.28|264.93|262.93|0
1641927920000|2022-01-11 19:05:20|265.01|263.01|265.28|263.28|265.28|263.28|264.93|262.93|0
1641927930000|2022-01-11 19:05:30|265.19|263.19|265.19|263.19|265.19|263.19|265.19|263.19|0
1641927940000|2022-01-11 19:05:40|265.1|263.1|265.1|263.1|265.1|263.1|264.93|262.93|0
1641927950000|2022-01-11 19:05:50|265.28|263.28|265.28|263.28|265.28|263.28|265.28|263.28|0
1641927960000|2022-01-11 19:06:00|265.46|263.46|264.75|262.75|265.46|263.46|264.75|262.75|0
1641927970000|2022-01-11 19:06:10|264.93|262.93|264.57|262.57|264.93|262.93|264.57|262.57|0
1641927980000|2022-01-11 19:06:20|265.28|263.28|265.28|263.28|265.28|263.28|265.28|263.28|0
1641927990000|2022-01-11 19:06:30|265.1|263.1|265.1|263.1|265.1|263.1|265.1|263.1|0
1641928000000|2022-01-11 19:06:40|264.93|262.93|264.93|262.93|265.28|263.28|264.93|262.93|0
1641928010000|2022-01-11 19:06:50|265.28|263.28|265.28|263.28|265.28|263.28|265.28|263.28|0
1641928020000|2022-01-11 19:07:00|265.45|263.45|265.28|263.28|265.45|263.45|265.28|263.28|0
1641928030000|2022-01-11 19:07:10|265.45|263.45|265.28|263.28|265.63|263.63|265.28|263.28|0
1641928050000|2022-01-11 19:07:30|265.1|263.1|264.92|262.92|265.1|263.1|264.92|262.92|0
1641928060000|2022-01-11 19:07:40|265.1|263.1|264.92|262.92|265.1|263.1|264.92|262.92|0
1641928070000|2022-01-11 19:07:50|264.75|262.75|264.57|262.57|264.75|262.75|264.57|262.57|0
1641928080000|2022-01-11 19:08:00|264.39|262.39|264.22|262.22|264.57|262.57|264.22|262.22|0
1641928090000|2022-01-11 19:08:10|264.57|262.57|264.92|262.92|265.1|263.1|264.57|262.57|0
1641928100000|2022-01-11 19:08:20|264.75|262.75|264.75|262.75|264.75|262.75|264.75|262.75|0
1641928110000|2022-01-11 19:08:30|264.57|262.57|264.75|262.75|264.75|262.75|264.57|262.57|0
1641928120000|2022-01-11 19:08:40|264.57|262.57|264.39|262.39|264.57|262.57|264.39|262.39|0
1641928130000|2022-01-11 19:08:50|264.22|262.22|263.87|261.87|264.22|262.22|263.87|261.87|0
1641928140000|2022-01-11 19:09:00|263.69|261.69|263.87|261.87|263.87|261.87|263.69|261.69|0
1641928150000|2022-01-11 19:09:10|264.04|262.04|263.69|261.69|264.04|262.04|263.69|261.69|0
1641928160000|2022-01-11 19:09:20|264.04|262.04|264.04|262.04|264.04|262.04|264.04|262.04|0
1641928170000|2022-01-11 19:09:30|263.86|261.86|263.51|261.51|263.86|261.86|263.51|261.51|0
1641928180000|2022-01-11 19:09:40|263.16|261.16|261.4|259.4|263.16|261.16|261.4|259.4|0
1641928190000|2022-01-11 19:09:50|261.58|259.58|262.63|260.63|262.63|260.63|261.58|259.58|0
1641928200000|2022-01-11 19:10:00|262.98|260.98|262.63|260.63|263.34|261.34|262.63|260.63|0
1641928210000|2022-01-11 19:10:10|262.28|260.28|262.46|260.46|262.46|260.46|262.1|260.1|0
1641928220000|2022-01-11 19:10:20|262.28|260.28|263.16|261.16|263.16|261.16|262.28|260.28|0
1641928230000|2022-01-11 19:10:30|262.98|260.98|262.98|260.98|263.16|261.16|262.98|260.98|0
1641928240000|2022-01-11 19:10:40|262.81|260.81|262.98|260.98|262.98|260.98|262.81|260.81|0
1641928250000|2022-01-11 19:10:50|263.16|261.16|263.51|261.51|263.51|261.51|263.16|261.16|0
1641928260000|2022-01-11 19:11:00|263.69|261.69|263.69|261.69|263.69|261.69|263.69|261.69|0
1641928270000|2022-01-11 19:11:10|263.34|261.34|263.16|261.16|263.34|261.34|263.16|261.16|0
1641928280000|2022-01-11 19:11:20|263.34|261.34|263.16|261.16|263.34|261.34|263.16|261.16|0
1641928290000|2022-01-11 19:11:30|262.98|260.98|262.98|260.98|262.98|260.98|262.81|260.81|0
1641928300000|2022-01-11 19:11:40|262.81|260.81|262.81|260.81|262.81|260.81|262.81|260.81|0
1641928310000|2022-01-11 19:11:50|262.98|260.98|263.33|261.33|263.33|261.33|262.98|260.98|0
1641928320000|2022-01-11 19:12:00|263.51|261.51|263.86|261.86|264.04|262.04|263.51|261.51|0
1641928330000|2022-01-11 19:12:10|264.04|262.04|264.04|262.04|264.04|262.04|264.04|262.04|0
1641928340000|2022-01-11 19:12:20|263.86|261.86|263.69|261.69|263.86|261.86|263.51|261.51|0
1641928350000|2022-01-11 19:12:30|263.86|261.86|263.86|261.86|263.86|261.86|263.86|261.86|0
1641928360000|2022-01-11 19:12:40|264.04|262.04|263.86|261.86|264.04|262.04|263.86|261.86|0
1641928370000|2022-01-11 19:12:50|263.69|261.69|262.81|260.81|263.69|261.69|262.81|260.81|0
1641928380000|2022-01-11 19:13:00|262.45|260.45|262.28|260.28|262.45|260.45|262.28|260.28|0
1641928390000|2022-01-11 19:13:10|262.45|260.45|262.81|260.81|262.81|260.81|262.45|260.45|0
1641928400000|2022-01-11 19:13:20|262.98|260.98|263.33|261.33|263.33|261.33|262.98|260.98|0
1641928410000|2022-01-11 19:13:30|263.69|261.69|264.04|262.04|264.21|262.21|263.69|261.69|0
1641928420000|2022-01-11 19:13:40|263.86|261.86|263.51|261.51|263.86|261.86|263.51|261.51|0
1641928430000|2022-01-11 19:13:50|263.33|261.33|263.95|261.95|263.95|261.95|263.33|261.33|0
1641928440000|2022-01-11 19:14:00|263.86|261.86|263.69|261.69|263.86|261.86|263.69|261.69|0
1641928450000|2022-01-11 19:14:10|264.04|262.04|264.04|262.04|264.04|262.04|263.86|261.86|0
1641928460000|2022-01-11 19:14:20|263.86|261.86|264.21|262.21|264.21|262.21|263.86|261.86|0
1641928470000|2022-01-11 19:14:30|264.04|262.04|263.69|261.69|264.04|262.04|263.69|261.69|0
1641928480000|2022-01-11 19:14:40|263.86|261.86|264.04|262.04|264.21|262.21|263.86|261.86|0
1641928490000|2022-01-11 19:14:50|263.86|261.86|263.77|261.77|263.86|261.86|263.68|261.68|0
1641928500000|2022-01-11 19:15:00|263.68|261.68|264.04|262.04|264.04|262.04|263.68|261.68|0
1641928510000|2022-01-11 19:15:10|263.68|261.68|263.86|261.86|263.86|261.86|263.68|261.68|0
1641928520000|2022-01-11 19:15:20|264.04|262.04|263.68|261.68|264.04|262.04|263.68|261.68|0
1641928530000|2022-01-11 19:15:30|263.51|261.51|263.33|261.33|263.51|261.51|263.33|261.33|0
1641928540000|2022-01-11 19:15:40|263.68|261.68|263.33|261.33|263.68|261.68|263.33|261.33|0
1641928550000|2022-01-11 19:15:50|263.16|261.16|263.16|261.16|263.16|261.16|263.16|261.16|0
1641928560000|2022-01-11 19:16:00|263.24|261.24|263.33|261.33|263.33|261.33|263.24|261.24|0
1641928570000|2022-01-11 19:16:10|263.51|261.51|263.86|261.86|263.86|261.86|263.51|261.51|0
1641928580000|2022-01-11 19:16:20|264.04|262.04|264.21|262.21|264.21|262.21|264.04|262.04|0
1641928590000|2022-01-11 19:16:30|264.39|262.39|264.21|262.21|264.39|262.39|264.21|262.21|0
1641928600000|2022-01-11 19:16:40|264.04|262.04|264.04|262.04|264.39|262.39|264.04|262.04|0
1641928610000|2022-01-11 19:16:50|263.86|261.86|264.04|262.04|264.04|262.04|263.86|261.86|0
1641928620000|2022-01-11 19:17:00|263.86|261.86|263.68|261.68|263.86|261.86|263.68|261.68|0
1641928630000|2022-01-11 19:17:10|263.51|261.51|263.51|261.51|263.68|261.68|263.51|261.51|0
1641928640000|2022-01-11 19:17:20|263.68|261.68|263.68|261.68|263.68|261.68|263.51|261.51|0
1641928650000|2022-01-11 19:17:30|263.86|261.86|264.04|262.04|264.04|262.04|263.68|261.68|0
1641928660000|2022-01-11 19:17:40|264.21|262.21|264.21|262.21|264.21|262.21|264.21|262.21|0
1641928670000|2022-01-11 19:17:50|264.04|262.04|263.86|261.86|264.04|262.04|263.68|261.68|0
1641928680000|2022-01-11 19:18:00|264.21|262.21|264.21|262.21|264.39|262.39|264.21|262.21|0
1641928690000|2022-01-11 19:18:10|264.04|262.04|264.21|262.21|264.21|262.21|264.03|262.03|0
1641928700000|2022-01-11 19:18:20|264.12|262.12|264.03|262.03|264.21|262.21|264.03|262.03|0
1641928710000|2022-01-11 19:18:30|264.21|262.21|264.03|262.03|264.21|262.21|264.03|262.03|0
1641928720000|2022-01-11 19:18:40|264.21|262.21|264.21|262.21|264.21|262.21|264.21|262.21|0
1641928730000|2022-01-11 19:18:50|264.39|262.39|264.47|262.47|264.47|262.47|264.39|262.39|0
1641928740000|2022-01-11 19:19:00|264.74|262.74|264.92|262.92|264.92|262.92|264.74|262.74|0
1641928760000|2022-01-11 19:19:20|264.74|262.74|264.92|262.92|264.92|262.92|264.74|262.74|0
1641928770000|2022-01-11 19:19:30|264.74|262.74|264.74|262.74|264.74|262.74|264.74|262.74|0
1641928780000|2022-01-11 19:19:40|264.56|262.56|264.74|262.74|264.74|262.74|264.56|262.56|0
1641928790000|2022-01-11 19:19:50|264.56|262.56|264.74|262.74|264.74|262.74|264.56|262.56|0
1641928800000|2022-01-11 19:20:00|264.56|262.56|264.21|262.21|264.74|262.74|264.21|262.21|0
1641928810000|2022-01-11 19:20:10|264.39|262.39|264.56|262.56|264.56|262.56|264.39|262.39|0
1641928820000|2022-01-11 19:20:20|264.39|262.39|264.56|262.56|264.56|262.56|264.21|262.21|0
1641928830000|2022-01-11 19:20:30|264.39|262.39|264.39|262.39|264.39|262.39|264.39|262.39|0
1641928840000|2022-01-11 19:20:40|264.21|262.21|264.21|262.21|264.39|262.39|264.21|262.21|0
1641928850000|2022-01-11 19:20:50|264.03|262.03|264.21|262.21|264.21|262.21|264.03|262.03|0
1641928860000|2022-01-11 19:21:00|264.03|262.03|263.5|261.5|264.03|262.03|263.5|261.5|0
1641928870000|2022-01-11 19:21:10|263.33|261.33|263.5|261.5|263.5|261.5|263.33|261.33|0
1641928880000|2022-01-11 19:21:20|263.33|261.33|263.33|261.33|263.33|261.33|263.15|261.15|0
1641928890000|2022-01-11 19:21:30|263.5|261.5|263.5|261.5|263.5|261.5|263.5|261.5|0
1641928900000|2022-01-11 19:21:40|263.68|261.68|263.5|261.5|263.68|261.68|263.33|261.33|0
1641928910000|2022-01-11 19:21:50|263.68|261.68|263.86|261.86|263.86|261.86|263.68|261.68|0
1641928920000|2022-01-11 19:22:00|263.5|261.5|263.68|261.68|263.68|261.68|263.33|261.33|0
1641928930000|2022-01-11 19:22:10|263.5|261.5|263.68|261.68|263.68|261.68|263.5|261.5|0
1641928940000|2022-01-11 19:22:20|263.5|261.5|263.68|261.68|263.68|261.68|263.5|261.5|0
1641928950000|2022-01-11 19:22:30|263.5|261.5|263.68|261.68|263.68|261.68|263.5|261.5|0
1641928960000|2022-01-11 19:22:40|263.86|261.86|263.68|261.68|263.86|261.86|263.68|261.68|0
1641928970000|2022-01-11 19:22:50|263.86|261.86|263.76|261.76|263.86|261.86|263.68|261.68|0
1641928980000|2022-01-11 19:23:00|263.68|261.68|263.86|261.86|263.86|261.86|263.68|261.68|0
1641928990000|2022-01-11 19:23:10|263.68|261.68|263.86|261.86|263.86|261.86|263.68|261.68|0
1641929000000|2022-01-11 19:23:20|263.68|261.68|264.21|262.21|264.29|262.29|263.68|261.68|0
1641929010000|2022-01-11 19:23:30|264.03|262.03|263.85|261.85|264.03|262.03|263.85|261.85|0
1641929020000|2022-01-11 19:23:40|264.03|262.03|264.21|262.21|264.38|262.38|264.03|262.03|0
1641929030000|2022-01-11 19:23:50|264.38|262.38|264.21|262.21|264.38|262.38|264.21|262.21|0
1641929040000|2022-01-11 19:24:00|264.03|262.03|264.21|262.21|264.21|262.21|264.03|262.03|0
1641929050000|2022-01-11 19:24:10|264.03|262.03|264.03|262.03|264.21|262.21|264.03|262.03|0
1641929060000|2022-01-11 19:24:20|264.21|262.21|264.21|262.21|264.21|262.21|264.03|262.03|0
1641929070000|2022-01-11 19:24:30|264.38|262.38|264.38|262.38|264.38|262.38|264.21|262.21|0
1641929080000|2022-01-11 19:24:40|264.74|262.74|264.91|262.91|264.91|262.91|264.56|262.56|0
1641929090000|2022-01-11 19:24:50|264.74|262.74|264.74|262.74|264.74|262.74|264.74|262.74|0
1641929100000|2022-01-11 19:25:00|264.91|262.91|264.56|262.56|264.91|262.91|264.56|262.56|0
1641929110000|2022-01-11 19:25:10|264.74|262.74|264.56|262.56|264.74|262.74|264.56|262.56|0
1641929120000|2022-01-11 19:25:20|264.74|262.74|264.74|262.74|264.74|262.74|264.74|262.74|0
1641929130000|2022-01-11 19:25:30|264.91|262.91|264.91|262.91|264.91|262.91|264.91|262.91|0
1641929140000|2022-01-11 19:25:40|265.09|263.09|264.91|262.91|265.09|263.09|264.91|262.91|0
1641929150000|2022-01-11 19:25:50|264.82|262.82|264.74|262.74|264.82|262.82|264.74|262.74|0
1641929160000|2022-01-11 19:26:00|264.38|262.38|264.56|262.56|264.56|262.56|264.38|262.38|0
1641929170000|2022-01-11 19:26:10|264.38|262.38|264.56|262.56|264.56|262.56|264.38|262.38|0
1641929180000|2022-01-11 19:26:20|264.73|262.73|264.73|262.73|264.73|262.73|264.56|262.56|0
1641929190000|2022-01-11 19:26:30|264.56|262.56|264.38|262.38|264.56|262.56|264.03|262.03|0
1641929200000|2022-01-11 19:26:40|264.47|262.47|264.73|262.73|264.73|262.73|264.47|262.47|0
1641929210000|2022-01-11 19:26:50|264.91|262.91|264.91|262.91|264.91|262.91|264.91|262.91|0
1641929220000|2022-01-11 19:27:00|264.73|262.73|265.09|263.09|265.09|263.09|264.73|262.73|0
1641929230000|2022-01-11 19:27:10|264.91|262.91|264.91|262.91|264.91|262.91|264.91|262.91|0
1641929240000|2022-01-11 19:27:20|265|263|265|263|265|263|265|263|0
1641929250000|2022-01-11 19:27:30|264.91|262.91|264.91|262.91|264.91|262.91|264.91|262.91|0
1641929260000|2022-01-11 19:27:40|265.09|263.09|265.09|263.09|265.26|263.26|265.09|263.09|0
1641929270000|2022-01-11 19:27:50|265.26|263.26|265.97|263.97|265.97|263.97|265.26|263.26|0
1641929280000|2022-01-11 19:28:00|266.15|264.15|265.97|263.97|266.15|264.15|265.97|263.97|0
1641929290000|2022-01-11 19:28:10|265.79|263.79|265.79|263.79|265.79|263.79|265.79|263.79|0
1641929300000|2022-01-11 19:28:20|265.97|263.97|265.79|263.79|265.97|263.97|265.79|263.79|0
1641929310000|2022-01-11 19:28:30|265.97|263.97|265.79|263.79|265.97|263.97|265.79|263.79|0
1641929320000|2022-01-11 19:28:40|265.97|263.97|265.97|263.97|265.97|263.97|265.97|263.97|0
1641929330000|2022-01-11 19:28:50|265.79|263.79|265.97|263.97|265.97|263.97|265.79|263.79|0
1641929340000|2022-01-11 19:29:00|266.15|264.15|265.44|263.44|266.15|264.15|265.44|263.44|0
1641929350000|2022-01-11 19:29:10|265.62|263.62|265.62|263.62|265.79|263.79|265.62|263.62|0
1641929370000|2022-01-11 19:29:30|265.79|263.79|265.97|263.97|265.97|263.97|265.79|263.79|0
1641929380000|2022-01-11 19:29:40|266.15|264.15|265.97|263.97|266.15|264.15|265.97|263.97|0
1641929390000|2022-01-11 19:29:50|266.15|264.15|265.97|263.97|266.15|264.15|265.97|263.97|0
1641929400000|2022-01-11 19:30:00|265.79|263.79|265.26|263.26|265.79|263.79|265.26|263.26|0
1641929410000|2022-01-11 19:30:10|265.09|263.09|264.82|262.82|265.09|263.09|264.82|262.82|0
1641929420000|2022-01-11 19:30:20|265.09|263.09|265.62|263.62|265.62|263.62|265.09|263.09|0
1641929430000|2022-01-11 19:30:30|265.26|263.26|265.44|263.44|265.44|263.44|265.26|263.26|0
1641929440000|2022-01-11 19:30:40|265.79|263.79|265.61|263.61|265.79|263.79|265.61|263.61|0
1641929450000|2022-01-11 19:30:50|265.7|263.7|265.79|263.79|265.79|263.79|265.7|263.7|0
1641929460000|2022-01-11 19:31:00|265.61|263.61|265.61|263.61|265.61|263.61|265.61|263.61|0
1641929470000|2022-01-11 19:31:10|265.44|263.44|265.61|263.61|265.61|263.61|265.44|263.44|0
1641929480000|2022-01-11 19:31:20|265.44|263.44|265.08|263.08|265.44|263.44|265.08|263.08|0
1641929490000|2022-01-11 19:31:30|265.26|263.26|264.91|262.91|265.26|263.26|264.91|262.91|0
1641929500000|2022-01-11 19:31:40|265.44|263.44|264.38|262.38|265.44|263.44|264.38|262.38|0
1641929510000|2022-01-11 19:31:50|264.2|262.2|264.38|262.38|264.55|262.55|264.2|262.2|0
1641929520000|2022-01-11 19:32:00|264.73|262.73|264.73|262.73|264.91|262.91|264.73|262.73|0
1641929530000|2022-01-11 19:32:10|265.08|263.08|264.91|262.91|265.08|263.08|264.91|262.91|0
1641929540000|2022-01-11 19:32:20|264.73|262.73|265.08|263.08|265.08|263.08|264.73|262.73|0
1641929550000|2022-01-11 19:32:30|264.73|262.73|264.55|262.55|264.73|262.73|264.55|262.55|0
1641929560000|2022-01-11 19:32:40|264.38|262.38|263.93|261.93|264.38|262.38|263.93|261.93|0
1641929570000|2022-01-11 19:32:50|264.02|262.02|264.38|262.38|264.38|262.38|264.02|262.02|0
1641929580000|2022-01-11 19:33:00|264.55|262.55|264.73|262.73|264.73|262.73|264.38|262.38|0
1641929590000|2022-01-11 19:33:10|264.55|262.55|263.67|261.67|264.55|262.55|263.67|261.67|0
1641929600000|2022-01-11 19:33:20|263.85|261.85|264.55|262.55|264.55|262.55|263.67|261.67|0
1641929610000|2022-01-11 19:33:30|264.73|262.73|264.55|262.55|264.73|262.73|264.38|262.38|0
1641929620000|2022-01-11 19:33:40|264.2|262.2|264.55|262.55|264.55|262.55|264.02|262.02|0
1641929630000|2022-01-11 19:33:50|264.73|262.73|264.55|262.55|264.73|262.73|264.55|262.55|0
1641929640000|2022-01-11 19:34:00|264.38|262.38|264.73|262.73|264.73|262.73|264.38|262.38|0
1641929650000|2022-01-11 19:34:10|264.38|262.38|264.38|262.38|264.38|262.38|264.38|262.38|0
1641929660000|2022-01-11 19:34:20|264.2|262.2|264.55|262.55|264.55|262.55|264.2|262.2|0
1641929670000|2022-01-11 19:34:30|264.38|262.38|264.73|262.73|264.73|262.73|264.38|262.38|0
1641929680000|2022-01-11 19:34:40|264.91|262.91|264.73|262.73|264.91|262.91|264.73|262.73|0
1641929690000|2022-01-11 19:34:50|264.91|262.91|264.91|262.91|264.91|262.91|264.91|262.91|0
1641929700000|2022-01-11 19:35:00|264.73|262.73|264.55|262.55|264.73|262.73|264.55|262.55|0
1641929710000|2022-01-11 19:35:10|264.73|262.73|264.11|262.11|264.73|262.73|264.11|262.11|0
1641929720000|2022-01-11 19:35:20|264.2|262.2|264.2|262.2|264.38|262.38|264.2|262.2|0
1641929730000|2022-01-11 19:35:30|264.02|262.02|264.2|262.2|264.2|262.2|264.02|262.02|0
1641929740000|2022-01-11 19:35:40|264.02|262.02|263.85|261.85|264.02|262.02|263.85|261.85|0
1641929750000|2022-01-11 19:35:50|264.02|262.02|264.73|262.73|264.73|262.73|264.02|262.02|0
1641929760000|2022-01-11 19:36:00|264.55|262.55|264.55|262.55|264.55|262.55|264.55|262.55|0
1641929770000|2022-01-11 19:36:10|264.73|262.73|265.08|263.08|265.08|263.08|264.73|262.73|0
1641929780000|2022-01-11 19:36:20|264.9|262.9|265.08|263.08|265.08|263.08|264.9|262.9|0
1641929790000|2022-01-11 19:36:30|265.26|263.26|265.43|263.43|265.43|263.43|265.26|263.26|0
1641929800000|2022-01-11 19:36:40|265.61|263.61|265.43|263.43|265.61|263.61|265.43|263.43|0
1641929810000|2022-01-11 19:36:50|265.61|263.61|265.61|263.61|265.61|263.61|265.61|263.61|0
1641929820000|2022-01-11 19:37:00|265.43|263.43|265.43|263.43|265.43|263.43|265.26|263.26|0
1641929830000|2022-01-11 19:37:10|265.26|263.26|265.43|263.43|265.43|263.43|265.26|263.26|0
1641929840000|2022-01-11 19:37:20|265.61|263.61|265.43|263.43|265.61|263.61|265.43|263.43|0
1641929850000|2022-01-11 19:37:30|265.61|263.61|265.61|263.61|265.61|263.61|265.61|263.61|0
1641929860000|2022-01-11 19:37:40|265.79|263.79|265.79|263.79|265.79|263.79|265.61|263.61|0
1641929880000|2022-01-11 19:38:00|265.96|263.96|265.79|263.79|265.96|263.96|265.79|263.79|0
1641929890000|2022-01-11 19:38:10|265.96|263.96|265.87|263.87|265.96|263.96|265.87|263.87|0
1641929900000|2022-01-11 19:38:20|265.96|263.96|265.96|263.96|265.96|263.96|265.96|263.96|0
1641929910000|2022-01-11 19:38:30|265.61|263.61|265.43|263.43|265.61|263.61|265.43|263.43|0
1641929920000|2022-01-11 19:38:40|265.61|263.61|265.43|263.43|265.61|263.61|265.43|263.43|0
1641929930000|2022-01-11 19:38:50|265.34|263.34|265.61|263.61|265.61|263.61|265.34|263.34|0
1641929950000|2022-01-11 19:39:10|265.79|263.79|265.96|263.96|265.96|263.96|265.79|263.79|0
1641929960000|2022-01-11 19:39:20|265.79|263.79|266.67|264.67|266.67|264.67|265.79|263.79|0
1641929970000|2022-01-11 19:39:30|266.85|264.85|267.56|265.56|267.56|265.56|266.85|264.85|0
1641929980000|2022-01-11 19:39:40|267.91|265.91|267.73|265.73|267.91|265.91|267.73|265.73|0
1641929990000|2022-01-11 19:39:50|267.56|265.56|267.38|265.38|267.56|265.56|267.2|265.2|0
1641930000000|2022-01-11 19:40:00|267.2|265.2|267.2|265.2|267.2|265.2|267.02|265.02|0
1641930010000|2022-01-11 19:40:10|267.02|265.02|267.02|265.02|267.02|265.02|266.85|264.85|0
1641930020000|2022-01-11 19:40:20|267.2|265.2|267.46|265.46|267.46|265.46|267.2|265.2|0
1641930030000|2022-01-11 19:40:30|267.56|265.56|267.56|265.56|267.56|265.56|267.56|265.56|0
1641930040000|2022-01-11 19:40:40|267.38|265.38|267.38|265.38|267.38|265.38|267.29|265.29|0
1641930050000|2022-01-11 19:40:50|267.2|265.2|267.02|265.02|267.2|265.2|267.02|265.02|0
1641930060000|2022-01-11 19:41:00|267.2|265.2|267.38|265.38|267.38|265.38|267.2|265.2|0
1641930070000|2022-01-11 19:41:10|267.2|265.2|267.38|265.38|267.38|265.38|267.2|265.2|0
1641930080000|2022-01-11 19:41:20|267.56|265.56|267.73|265.73|267.73|265.73|267.56|265.56|0
1641930090000|2022-01-11 19:41:30|267.91|265.91|267.91|265.91|267.91|265.91|267.73|265.73|0
1641930100000|2022-01-11 19:41:40|267.73|265.73|267.73|265.73|267.73|265.73|267.56|265.56|0
1641930110000|2022-01-11 19:41:50|267.56|265.56|267.73|265.73|267.73|265.73|267.56|265.56|0
1641930120000|2022-01-11 19:42:00|267.91|265.91|268.09|266.09|268.09|266.09|267.91|265.91|0
1641930130000|2022-01-11 19:42:10|268.26|266.26|268.26|266.26|268.26|266.26|268.26|266.26|0
1641930140000|2022-01-11 19:42:20|267.91|265.91|267.91|265.91|267.91|265.91|267.91|265.91|0
1641930150000|2022-01-11 19:42:30|268.09|266.09|268.09|266.09|268.09|266.09|268.09|266.09|0
1641930170000|2022-01-11 19:42:50|267.91|265.91|267.91|265.91|267.91|265.91|267.91|265.91|0
1641930180000|2022-01-11 19:43:00|267.73|265.73|267.73|265.73|267.91|265.91|267.73|265.73|0
1641930190000|2022-01-11 19:43:10|267.91|265.91|267.91|265.91|267.91|265.91|267.91|265.91|0
1641930200000|2022-01-11 19:43:20|267.73|265.73|267.73|265.73|267.73|265.73|267.73|265.73|0
1641930210000|2022-01-11 19:43:30|267.55|265.55|267.55|265.55|267.55|265.55|267.55|265.55|0
1641930220000|2022-01-11 19:43:40|267.73|265.73|267.73|265.73|267.73|265.73|267.73|265.73|0
1641930230000|2022-01-11 19:43:50|267.55|265.55|267.55|265.55|267.55|265.55|267.55|265.55|0
1641930240000|2022-01-11 19:44:00|267.2|265.2|267.02|265.02|267.2|265.2|267.02|265.02|0
1641930250000|2022-01-11 19:44:10|267.2|265.2|267.38|265.38|267.38|265.38|267.2|265.2|0
1641930260000|2022-01-11 19:44:20|267.2|265.2|267.02|265.02|267.2|265.2|267.02|265.02|0
1641930270000|2022-01-11 19:44:30|267.2|265.2|267.55|265.55|267.55|265.55|267.2|265.2|0
1641930280000|2022-01-11 19:44:40|268.09|266.09|268.09|266.09|268.26|266.26|268.09|266.09|0
1641930290000|2022-01-11 19:44:50|268.26|266.26|268.09|266.09|268.26|266.26|268.09|266.09|0
1641930300000|2022-01-11 19:45:00|268.26|266.26|268.26|266.26|268.44|266.44|268.26|266.26|0
1641930310000|2022-01-11 19:45:10|268.09|266.09|268.09|266.09|268.09|266.09|268.09|266.09|0
1641930330000|2022-01-11 19:45:30|268.26|266.26|268.09|266.09|268.26|266.26|268.09|266.09|0
1641930340000|2022-01-11 19:45:40|268.26|266.26|268.26|266.26|268.26|266.26|268.26|266.26|0
1641930350000|2022-01-11 19:45:50|268.08|266.08|268.26|266.26|268.26|266.26|268.08|266.08|0
1641930360000|2022-01-11 19:46:00|268.44|266.44|268.44|266.44|268.44|266.44|268.44|266.44|0
1641930370000|2022-01-11 19:46:10|268.62|266.62|268.62|266.62|268.62|266.62|268.62|266.62|0
1641930380000|2022-01-11 19:46:20|268.8|266.8|268.8|266.8|268.8|266.8|268.8|266.8|0
1641930390000|2022-01-11 19:46:30|268.97|266.97|268.97|266.97|268.97|266.97|268.97|266.97|0
1641930400000|2022-01-11 19:46:40|269.15|267.15|268.62|266.62|269.15|267.15|268.62|266.62|0
1641930410000|2022-01-11 19:46:50|268.44|266.44|268.62|266.62|268.62|266.62|268.44|266.44|0
1641930420000|2022-01-11 19:47:00|268.97|266.97|268.97|266.97|268.97|266.97|268.97|266.97|0
1641930430000|2022-01-11 19:47:10|269.15|267.15|269.15|267.15|269.15|267.15|269.15|267.15|0
1641930440000|2022-01-11 19:47:20|268.97|266.97|269.33|267.33|269.33|267.33|268.97|266.97|0
1641930450000|2022-01-11 19:47:30|269.15|267.15|269.15|267.15|269.15|267.15|269.15|267.15|0
1641930460000|2022-01-11 19:47:40|268.97|266.97|269.15|267.15|269.15|267.15|268.97|266.97|0
1641930490000|2022-01-11 19:48:10|268.97|266.97|268.79|266.79|268.97|266.97|268.79|266.79|0
1641930500000|2022-01-11 19:48:20|268.97|266.97|269.15|267.15|269.15|267.15|268.97|266.97|0
1641930510000|2022-01-11 19:48:30|268.97|266.97|269.15|267.15|269.15|267.15|268.97|266.97|0
1641930520000|2022-01-11 19:48:40|269.33|267.33|269.33|267.33|269.33|267.33|269.33|267.33|0
1641930530000|2022-01-11 19:48:50|269.51|267.51|269.33|267.33|269.51|267.51|269.33|267.33|0
1641930540000|2022-01-11 19:49:00|269.15|267.15|269.15|267.15|269.33|267.33|269.15|267.15|0
1641930550000|2022-01-11 19:49:10|269.33|267.33|269.33|267.33|269.33|267.33|269.33|267.33|0
1641930560000|2022-01-11 19:49:20|269.5|267.5|269.5|267.5|269.5|267.5|269.33|267.33|0
1641930580000|2022-01-11 19:49:40|269.68|267.68|270.04|268.04|270.04|268.04|269.68|267.68|0
1641930590000|2022-01-11 19:49:50|269.86|267.86|269.77|267.77|269.86|267.86|269.77|267.77|0
1641930600000|2022-01-11 19:50:00|269.68|267.68|269.68|267.68|269.68|267.68|269.68|267.68|0
1641930610000|2022-01-11 19:50:10|269.86|267.86|269.68|267.68|269.86|267.86|269.5|267.5|0
1641930620000|2022-01-11 19:50:20|269.5|267.5|269.5|267.5|269.5|267.5|269.5|267.5|0
1641930630000|2022-01-11 19:50:30|269.33|267.33|269.33|267.33|269.33|267.33|269.15|267.15|0
1641930640000|2022-01-11 19:50:40|269.15|267.15|269.15|267.15|269.15|267.15|269.15|267.15|0
1641930660000|2022-01-11 19:51:00|268.97|266.97|269.15|267.15|269.15|267.15|268.97|266.97|0
1641930670000|2022-01-11 19:51:10|269.33|267.33|269.15|267.15|269.5|267.5|269.15|267.15|0
1641930680000|2022-01-11 19:51:20|268.79|266.79|268.79|266.79|268.79|266.79|268.61|266.61|0
1641930690000|2022-01-11 19:51:30|268.97|266.97|268.79|266.79|268.97|266.97|268.79|266.79|0
1641930700000|2022-01-11 19:51:40|268.61|266.61|268.79|266.79|268.79|266.79|268.61|266.61|0
1641930710000|2022-01-11 19:51:50|268.61|266.61|268.97|266.97|268.97|266.97|268.61|266.61|0
1641930720000|2022-01-11 19:52:00|268.79|266.79|268.61|266.61|268.79|266.79|268.61|266.61|0
1641930730000|2022-01-11 19:52:10|268.79|266.79|268.97|266.97|268.97|266.97|268.79|266.79|0
1641930750000|2022-01-11 19:52:30|268.88|266.88|268.97|266.97|268.97|266.97|268.88|266.88|0
1641930760000|2022-01-11 19:52:40|268.79|266.79|268.61|266.61|268.97|266.97|268.61|266.61|0
1641930770000|2022-01-11 19:52:50|268.79|266.79|268.88|266.88|268.97|266.97|268.79|266.79|0
1641930780000|2022-01-11 19:53:00|269.15|267.15|269.32|267.32|269.32|267.32|269.15|267.15|0
1641930790000|2022-01-11 19:53:10|269.15|267.15|268.97|266.97|269.15|267.15|268.97|266.97|0
1641930800000|2022-01-11 19:53:20|269.32|267.32|269.32|267.32|269.32|267.32|269.32|267.32|0
1641930810000|2022-01-11 19:53:30|269.5|267.5|269.68|267.68|269.68|267.68|269.5|267.5|0
1641930820000|2022-01-11 19:53:40|270.04|268.04|270.21|268.21|270.39|268.39|270.04|268.04|0
1641930830000|2022-01-11 19:53:50|270.39|268.39|270.57|268.57|270.57|268.57|270.39|268.39|0
1641930840000|2022-01-11 19:54:00|270.39|268.39|270.57|268.57|270.57|268.57|270.39|268.39|0
1641930850000|2022-01-11 19:54:10|270.75|268.75|270.75|268.75|270.75|268.75|270.75|268.75|0
1641930860000|2022-01-11 19:54:20|270.57|268.57|270.21|268.21|270.57|268.57|270.21|268.21|0
1641930870000|2022-01-11 19:54:30|269.86|267.86|270.39|268.39|270.39|268.39|269.86|267.86|0
1641930880000|2022-01-11 19:54:40|270.57|268.57|270.75|268.75|270.75|268.75|270.57|268.57|0
1641930890000|2022-01-11 19:54:50|270.93|268.93|270.39|268.39|270.93|268.93|270.39|268.39|0
1641930900000|2022-01-11 19:55:00|270.57|268.57|270.04|268.04|270.57|268.57|270.04|268.04|0
1641930910000|2022-01-11 19:55:10|270.21|268.21|270.39|268.39|270.39|268.39|270.21|268.21|0
1641930920000|2022-01-11 19:55:20|270.57|268.57|270.93|268.93|270.93|268.93|270.57|268.57|0
1641930930000|2022-01-11 19:55:30|271.1|269.1|271.28|269.28|271.28|269.28|271.1|269.1|0
1641930940000|2022-01-11 19:55:40|271.46|269.46|271.64|269.64|271.64|269.64|271.46|269.46|0
1641930950000|2022-01-11 19:55:50|271.82|269.82|271.82|269.82|272|270|271.82|269.82|0
1641930960000|2022-01-11 19:56:00|272|270|272.36|270.36|272.36|270.36|272|270|0
1641930970000|2022-01-11 19:56:10|272.18|270.18|272.36|270.36|272.36|270.36|272.18|270.18|0
1641930980000|2022-01-11 19:56:20|272.18|270.18|272.18|270.18|272.18|270.18|272.18|270.18|0
1641930990000|2022-01-11 19:56:30|272|270|272.35|270.35|272.35|270.35|272|270|0
1641931000000|2022-01-11 19:56:40|272.71|270.71|272.35|270.35|272.71|270.71|272.35|270.35|0
1641931010000|2022-01-11 19:56:50|272.53|270.53|272.71|270.71|272.71|270.71|272.53|270.53|0
1641931020000|2022-01-11 19:57:00|273.07|271.07|273.07|271.07|273.07|271.07|272.89|270.89|0
1641931030000|2022-01-11 19:57:10|272.89|270.89|272.89|270.89|273.07|271.07|272.89|270.89|0
1641931040000|2022-01-11 19:57:20|272.71|270.71|272.71|270.71|272.71|270.71|272.53|270.53|0
1641931050000|2022-01-11 19:57:30|272.18|270.18|272.71|270.71|272.71|270.71|272.18|270.18|0
1641931060000|2022-01-11 19:57:40|272.35|270.35|272.35|270.35|272.35|270.35|272.35|270.35|0
1641931070000|2022-01-11 19:57:50|272.18|270.18|271.82|269.82|272.18|270.18|271.82|269.82|0
1641931080000|2022-01-11 19:58:00|272|270|271.28|269.28|272|270|271.28|269.28|0
1641931090000|2022-01-11 19:58:10|270.92|268.92|270.92|268.92|270.92|268.92|270.57|268.57|0
1641931100000|2022-01-11 19:58:20|270.75|268.75|271.1|269.1|271.1|269.1|270.75|268.75|0
1641931110000|2022-01-11 19:58:30|270.92|268.92|270.75|268.75|271.1|269.1|270.75|268.75|0
1641931120000|2022-01-11 19:58:40|270.92|268.92|270.92|268.92|270.92|268.92|270.92|268.92|0
1641931130000|2022-01-11 19:58:50|270.75|268.75|270.92|268.92|270.92|268.92|270.75|268.75|0
1641931140000|2022-01-11 19:59:00|270.39|268.39|270.03|268.03|270.39|268.39|270.03|268.03|0
1641931150000|2022-01-11 19:59:10|270.21|268.21|270.39|268.39|270.39|268.39|270.21|268.21|0
1641931160000|2022-01-11 19:59:20|270.57|268.57|270.39|268.39|270.57|268.57|270.21|268.21|0
1641931170000|2022-01-11 19:59:30|270.21|268.21|269.85|267.85|270.21|268.21|269.85|267.85|0
1641931180000|2022-01-11 19:59:40|269.68|267.68|269.85|267.85|269.85|267.85|269.68|267.68|0
1641931190000|2022-01-11 19:59:50|269.68|267.68|269.68|267.68|269.68|267.68|269.5|267.5|0
1641931200000|2022-01-11 20:00:00|269.85|267.85|270.03|268.03|270.03|268.03|269.68|267.68|0
1641931210000|2022-01-11 20:00:10|270.74|268.74|271.1|269.1|271.1|269.1|270.74|268.74|0
1641931220000|2022-01-11 20:00:20|271.28|269.28|271.1|269.1|271.28|269.28|271.1|269.1|0
1641931230000|2022-01-11 20:00:30|271.46|269.46|271.46|269.46|271.64|269.64|271.46|269.46|0
1641931240000|2022-01-11 20:00:40|271.28|269.28|271.28|269.28|271.28|269.28|271.28|269.28|0
1641931250000|2022-01-11 20:00:50|271.1|269.1|271.28|269.28|271.28|269.28|271.1|269.1|0
1641931260000|2022-01-11 20:01:00|271.1|269.1|271.1|269.1|271.28|269.28|271.1|269.1|0
1641931270000|2022-01-11 20:01:10|270.92|268.92|271.28|269.28|271.28|269.28|270.92|268.92|0
1641931280000|2022-01-11 20:01:20|271.46|269.46|272.17|270.17|272.17|270.17|271.46|269.46|0
1641931290000|2022-01-11 20:01:30|271.64|269.64|271.1|269.1|271.64|269.64|271.1|269.1|0
1641931300000|2022-01-11 20:01:40|271.28|269.28|270.74|268.74|271.28|269.28|270.74|268.74|0
1641931310000|2022-01-11 20:01:50|270.92|268.92|270.92|268.92|271.1|269.1|270.92|268.92|0
1641931320000|2022-01-11 20:02:00|270.74|268.74|270.74|268.74|270.74|268.74|270.74|268.74|0
1641931330000|2022-01-11 20:02:10|271.1|269.1|271.81|269.81|271.81|269.81|271.1|269.1|0
1641931340000|2022-01-11 20:02:20|271.64|269.64|271.81|269.81|271.81|269.81|271.64|269.64|0
1641931350000|2022-01-11 20:02:30|271.64|269.64|271.64|269.64|271.81|269.81|271.64|269.64|0
1641931360000|2022-01-11 20:02:40|271.81|269.81|271.46|269.46|271.81|269.81|271.46|269.46|0
1641931370000|2022-01-11 20:02:50|271.28|269.28|271.28|269.28|271.28|269.28|271.28|269.28|0
1641931380000|2022-01-11 20:03:00|271.1|269.1|270.21|268.21|271.1|269.1|270.21|268.21|0
1641931390000|2022-01-11 20:03:10|270.03|268.03|270.21|268.21|270.21|268.21|269.85|267.85|0
1641931400000|2022-01-11 20:03:20|270.03|268.03|270.03|268.03|270.03|268.03|270.03|268.03|0
1641931410000|2022-01-11 20:03:30|270.74|268.74|271.1|269.1|271.1|269.1|270.74|268.74|0
1641931420000|2022-01-11 20:03:40|270.92|268.92|270.92|268.92|271.1|269.1|270.92|268.92|0
1641931430000|2022-01-11 20:03:50|270.74|268.74|271.28|269.28|271.28|269.28|270.74|268.74|0
1641931440000|2022-01-11 20:04:00|271.1|269.1|271.18|269.18|271.28|269.28|271.1|269.1|0
1641931450000|2022-01-11 20:04:10|271.28|269.28|271.1|269.1|271.28|269.28|271.1|269.1|0
1641931460000|2022-01-11 20:04:20|271.28|269.28|270.92|268.92|271.28|269.28|270.92|268.92|0
1641931470000|2022-01-11 20:04:30|271.01|269.01|271.28|269.28|271.28|269.28|270.92|268.92|0
1641931480000|2022-01-11 20:04:40|270.92|268.92|271.1|269.1|271.1|269.1|270.92|268.92|0
1641931490000|2022-01-11 20:04:50|271.28|269.28|271.46|269.46|271.46|269.46|271.28|269.28|0
1641931500000|2022-01-11 20:05:00|271.63|269.63|271.46|269.46|271.63|269.63|271.46|269.46|0
1641931510000|2022-01-11 20:05:10|271.63|269.63|271.81|269.81|271.81|269.81|271.63|269.63|0
1641931520000|2022-01-11 20:05:20|271.99|269.99|271.99|269.99|271.99|269.99|271.99|269.99|0
1641931530000|2022-01-11 20:05:30|271.81|269.81|272.17|270.17|272.17|270.17|271.81|269.81|0
1641931540000|2022-01-11 20:05:40|272.35|270.35|272.89|270.89|272.89|270.89|272.35|270.35|0
1641931550000|2022-01-11 20:05:50|273.06|271.06|272.71|270.71|273.06|271.06|272.71|270.71|0
1641931560000|2022-01-11 20:06:00|272.35|270.35|271.99|269.99|272.35|270.35|271.81|269.81|0
1641931570000|2022-01-11 20:06:10|272.17|270.17|272.71|270.71|272.71|270.71|272.17|270.17|0
1641931580000|2022-01-11 20:06:20|272.53|270.53|272.53|270.53|272.71|270.71|272.53|270.53|0
1641931590000|2022-01-11 20:06:30|272.71|270.71|272.88|270.88|272.88|270.88|272.71|270.71|0
1641931600000|2022-01-11 20:06:40|272.71|270.71|272.71|270.71|272.88|270.88|272.71|270.71|0
1641931610000|2022-01-11 20:06:50|273.24|271.24|273.6|271.6|273.6|271.6|273.24|271.24|0
1641931620000|2022-01-11 20:07:00|273.69|271.69|273.24|271.24|273.69|271.69|273.24|271.24|0
1641931630000|2022-01-11 20:07:10|273.06|271.06|273.6|271.6|273.6|271.6|273.06|271.06|0
1641931640000|2022-01-11 20:07:20|273.42|271.42|273.78|271.78|273.78|271.78|273.42|271.42|0
1641931650000|2022-01-11 20:07:30|273.6|271.6|273.96|271.96|273.96|271.96|273.6|271.6|0
1641931660000|2022-01-11 20:07:40|273.78|271.78|273.78|271.78|273.96|271.96|273.78|271.78|0
1641931670000|2022-01-11 20:07:50|274.14|272.14|274.14|272.14|274.14|272.14|273.96|271.96|0
1641931680000|2022-01-11 20:08:00|274.32|272.32|274.14|272.14|274.32|272.32|274.14|272.14|0
1641931690000|2022-01-11 20:08:10|274.5|272.5|274.5|272.5|274.68|272.68|274.5|272.5|0
1641931700000|2022-01-11 20:08:20|274.32|272.32|274.32|272.32|274.32|272.32|274.14|272.14|0
1641931710000|2022-01-11 20:08:30|274.68|272.68|274.5|272.5|274.86|272.86|274.5|272.5|0
1641931720000|2022-01-11 20:08:40|274.32|272.32|274.32|272.32|274.32|272.32|274.32|272.32|0
1641931730000|2022-01-11 20:08:50|274.14|272.14|274.68|272.68|274.68|272.68|274.14|272.14|0
1641931740000|2022-01-11 20:09:00|274.86|272.86|274.5|272.5|274.86|272.86|274.5|272.5|0
1641931750000|2022-01-11 20:09:10|274.68|272.68|274.32|272.32|274.68|272.68|274.32|272.32|0
1641931760000|2022-01-11 20:09:20|274.5|272.5|274.22|272.22|274.5|272.5|274.14|272.14|0
1641931770000|2022-01-11 20:09:30|274.14|272.14|273.6|271.6|274.14|272.14|273.6|271.6|0
1641931780000|2022-01-11 20:09:40|273.42|271.42|273.06|271.06|273.42|271.42|273.06|271.06|0
1641931790000|2022-01-11 20:09:50|273.42|271.42|273.42|271.42|273.42|271.42|273.24|271.24|0
1641931800000|2022-01-11 20:10:00|273.24|271.24|273.42|271.42|273.42|271.42|273.24|271.24|0
1641931810000|2022-01-11 20:10:10|273.24|271.24|273.42|271.42|273.42|271.42|273.06|271.06|0
1641931820000|2022-01-11 20:10:20|273.33|271.33|273.24|271.24|273.33|271.33|273.24|271.24|0
1641931830000|2022-01-11 20:10:30|273.42|271.42|273.24|271.24|273.42|271.42|273.24|271.24|0
1641931840000|2022-01-11 20:10:40|273.42|271.42|273.06|271.06|273.42|271.42|273.06|271.06|0
1641931850000|2022-01-11 20:10:50|272.88|270.88|272.88|270.88|273.06|271.06|272.88|270.88|0
1641931860000|2022-01-11 20:11:00|272.7|270.7|272.43|270.43|272.7|270.7|272.34|270.34|0
1641931870000|2022-01-11 20:11:10|272.34|270.34|271.81|269.81|272.34|270.34|271.45|269.45|0
1641931880000|2022-01-11 20:11:20|271.63|269.63|271.81|269.81|271.81|269.81|271.63|269.63|0
1641931890000|2022-01-11 20:11:30|271.99|269.99|272.34|270.34|272.34|270.34|271.99|269.99|0
1641931900000|2022-01-11 20:11:40|272.17|270.17|272.17|270.17|272.17|270.17|272.17|270.17|0
1641931920000|2022-01-11 20:12:00|271.99|269.99|271.71|269.71|271.99|269.99|271.63|269.63|0
1641931930000|2022-01-11 20:12:10|271.81|269.81|271.63|269.63|271.81|269.81|271.45|269.45|0
1641931940000|2022-01-11 20:12:20|271.81|269.81|271.63|269.63|271.81|269.81|271.45|269.45|0
1641931950000|2022-01-11 20:12:30|272.17|270.17|272.16|270.16|272.34|270.34|272.16|270.16|0
1641931960000|2022-01-11 20:12:40|272.34|270.34|272.34|270.34|272.34|270.34|272.34|270.34|0
1641931970000|2022-01-11 20:12:50|272.16|270.16|271.99|269.99|272.16|270.16|271.99|269.99|0
1641931990000|2022-01-11 20:13:10|271.81|269.81|271.99|269.99|271.99|269.99|271.81|269.81|0
1641932000000|2022-01-11 20:13:20|272.16|270.16|272.16|270.16|272.16|270.16|272.16|270.16|0
1641932010000|2022-01-11 20:13:30|271.99|269.99|271.99|269.99|272.16|270.16|271.99|269.99|0
1641932020000|2022-01-11 20:13:40|271.81|269.81|271.63|269.63|271.81|269.81|271.63|269.63|0
1641932030000|2022-01-11 20:13:50|271.81|269.81|271.99|269.99|271.99|269.99|271.81|269.81|0
1641932040000|2022-01-11 20:14:00|271.81|269.81|272.34|270.34|272.34|270.34|271.81|269.81|0
1641932050000|2022-01-11 20:14:10|272.52|270.52|272.34|270.34|272.52|270.52|272.34|270.34|0
1641932060000|2022-01-11 20:14:20|272.7|270.7|272.7|270.7|272.7|270.7|272.7|270.7|0
1641932070000|2022-01-11 20:14:30|272.88|270.88|273.24|271.24|273.24|271.24|272.88|270.88|0
1641932080000|2022-01-11 20:14:40|273.06|271.06|273.06|271.06|273.06|271.06|273.06|271.06|0
1641932090000|2022-01-11 20:14:50|272.88|270.88|273.06|271.06|273.06|271.06|272.88|270.88|0
1641932100000|2022-01-11 20:15:00|273.24|271.24|273.24|271.24|273.24|271.24|273.24|271.24|0
1641932110000|2022-01-11 20:15:10|273.42|271.42|273.77|271.77|273.77|271.77|273.42|271.42|0
1641932120000|2022-01-11 20:15:20|274.13|272.13|273.77|271.77|274.31|272.31|273.77|271.77|0
1641932130000|2022-01-11 20:15:30|273.95|271.95|274.49|272.49|274.49|272.49|273.95|271.95|0
1641932140000|2022-01-11 20:15:40|274.31|272.31|274.31|272.31|274.49|272.49|274.13|272.13|0
1641932150000|2022-01-11 20:15:50|274.49|272.49|274.13|272.13|274.49|272.49|274.13|272.13|0
1641932160000|2022-01-11 20:16:00|274.31|272.31|274.49|272.49|274.49|272.49|274.31|272.31|0
1641932170000|2022-01-11 20:16:10|274.31|272.31|274.49|272.49|274.67|272.67|274.31|272.31|0
1641932180000|2022-01-11 20:16:20|274.31|272.31|274.49|272.49|274.49|272.49|274.31|272.31|0
1641932190000|2022-01-11 20:16:30|274.67|272.67|274.49|272.49|274.67|272.67|274.49|272.49|0
1641932200000|2022-01-11 20:16:40|274.31|272.31|274.31|272.31|274.31|272.31|274.31|272.31|0
1641932220000|2022-01-11 20:17:00|274.13|272.13|274.31|272.31|274.31|272.31|274.13|272.13|0
1641932230000|2022-01-11 20:17:10|273.95|271.95|272.88|270.88|273.95|271.95|272.88|270.88|0
1641932240000|2022-01-11 20:17:20|272.7|270.7|272.7|270.7|272.7|270.7|272.34|270.34|0
1641932250000|2022-01-11 20:17:30|272.52|270.52|272.52|270.52|272.52|270.52|272.34|270.34|0
1641932260000|2022-01-11 20:17:40|272.34|270.34|272.34|270.34|272.34|270.34|272.34|270.34|0
1641932270000|2022-01-11 20:17:50|272.52|270.52|272.34|270.34|272.52|270.52|272.34|270.34|0
1641932280000|2022-01-11 20:18:00|272.16|270.16|272.52|270.52|272.52|270.52|272.16|270.16|0
1641932290000|2022-01-11 20:18:10|272.34|270.34|272.16|270.16|272.34|270.34|272.16|270.16|0
1641932300000|2022-01-11 20:18:20|272.34|270.34|272.34|270.34|272.34|270.34|272.34|270.34|0
1641932310000|2022-01-11 20:18:30|272.7|270.7|272.7|270.7|272.88|270.88|272.7|270.7|0
1641932320000|2022-01-11 20:18:40|272.88|270.88|272.88|270.88|272.88|270.88|272.88|270.88|0
1641932330000|2022-01-11 20:18:50|273.06|271.06|272.7|270.7|273.06|271.06|272.7|270.7|0
1641932340000|2022-01-11 20:19:00|272.88|270.88|273.23|271.23|273.23|271.23|272.88|270.88|0
1641932350000|2022-01-11 20:19:10|272.88|270.88|272.52|270.52|272.88|270.88|272.52|270.52|0
1641932360000|2022-01-11 20:19:20|272.16|270.16|272.16|270.16|272.16|270.16|272.16|270.16|0
1641932370000|2022-01-11 20:19:30|272.52|270.52|272.34|270.34|272.52|270.52|272.34|270.34|0
1641932380000|2022-01-11 20:19:40|272.52|270.52|272.52|270.52|272.7|270.7|272.52|270.52|0
1641932400000|2022-01-11 20:20:00|272.7|270.7|272.7|270.7|272.7|270.7|272.52|270.52|0
1641932410000|2022-01-11 20:20:10|272.88|270.88|272.78|270.78|272.88|270.88|272.78|270.78|0
1641932420000|2022-01-11 20:20:20|272.88|270.88|272.88|270.88|272.88|270.88|272.88|270.88|0
1641932440000|2022-01-11 20:20:40|273.23|271.23|273.95|271.95|273.95|271.95|273.23|271.23|0
1641932450000|2022-01-11 20:20:50|274.13|272.13|274.31|272.31|274.31|272.31|274.13|272.13|0
1641932460000|2022-01-11 20:21:00|273.95|271.95|274.31|272.31|274.31|272.31|273.95|271.95|0
1641932470000|2022-01-11 20:21:10|274.13|272.13|273.77|271.77|274.13|272.13|273.77|271.77|0
1641932480000|2022-01-11 20:21:20|273.59|271.59|273.41|271.41|273.59|271.59|273.41|271.41|0
1641932490000|2022-01-11 20:21:30|273.23|271.23|273.95|271.95|273.95|271.95|273.23|271.23|0
1641932500000|2022-01-11 20:21:40|273.77|271.77|273.77|271.77|273.95|271.95|273.77|271.77|0
1641932510000|2022-01-11 20:21:50|273.95|271.95|273.77|271.77|274.13|272.13|273.77|271.77|0
1641932520000|2022-01-11 20:22:00|273.95|271.95|273.77|271.77|273.95|271.95|273.77|271.77|0
1641932530000|2022-01-11 20:22:10|273.59|271.59|273.77|271.77|273.77|271.77|273.59|271.59|0
1641932540000|2022-01-11 20:22:20|273.59|271.59|273.23|271.23|273.59|271.59|273.23|271.23|0
1641932550000|2022-01-11 20:22:30|273.41|271.41|276.15|274.15|276.15|274.15|273.41|271.41|0
1641932560000|2022-01-11 20:22:40|273.94|271.94|274.3|272.3|274.3|272.3|273.94|271.94|0
1641932570000|2022-01-11 20:22:50|275.15|273.15|275.15|273.15|275.15|273.15|275.15|273.15|0
1641932580000|2022-01-11 20:23:00|274.98|272.98|275.33|273.33|275.33|273.33|274.98|272.98|0
1641932590000|2022-01-11 20:23:10|275.15|273.15|275.33|273.33|275.42|273.42|275.15|273.15|0
1641932600000|2022-01-11 20:23:20|275.51|273.51|275.69|273.69|275.69|273.69|275.33|273.33|0
1641932610000|2022-01-11 20:23:30|275.51|273.51|275.33|273.33|275.51|273.51|275.33|273.33|0
1641932620000|2022-01-11 20:23:40|275.15|273.15|274.62|272.62|275.15|273.15|274.62|272.62|0
1641932630000|2022-01-11 20:23:50|274.8|272.8|274.26|272.26|274.8|272.8|274.26|272.26|0
1641932640000|2022-01-11 20:24:00|274.44|272.44|274.44|272.44|274.44|272.44|274.26|272.26|0
1641932650000|2022-01-11 20:24:10|274.8|272.8|274.62|272.62|274.8|272.8|274.62|272.62|0
1641932660000|2022-01-11 20:24:20|274.44|272.44|274.08|272.08|274.44|272.44|274.08|272.08|0
1641932670000|2022-01-11 20:24:30|274.26|272.26|274.08|272.08|274.26|272.26|274.08|272.08|0
1641932680000|2022-01-11 20:24:40|273.9|271.9|274.26|272.26|274.26|272.26|273.9|271.9|0
1641932690000|2022-01-11 20:24:50|273.72|271.72|273.72|271.72|273.72|271.72|273.54|271.54|0
1641932700000|2022-01-11 20:25:00|273.9|271.9|273.9|271.9|273.9|271.9|273.9|271.9|0
1641932710000|2022-01-11 20:25:10|273.72|271.72|274.62|272.62|274.62|272.62|273.72|271.72|0
1641932720000|2022-01-11 20:25:20|274.26|272.26|274.08|272.08|274.44|272.44|274.08|272.08|0
1641932730000|2022-01-11 20:25:30|274.26|272.26|273.9|271.9|274.26|272.26|273.54|271.54|0
1641932740000|2022-01-11 20:25:40|274.08|272.08|274.08|272.08|274.08|272.08|273.9|271.9|0
1641932750000|2022-01-11 20:25:50|273.9|271.9|273.54|271.54|273.9|271.9|273.54|271.54|0
1641932760000|2022-01-11 20:26:00|273.36|271.36|273.19|271.19|273.36|271.36|273.01|271.01|0
1641932770000|2022-01-11 20:26:10|273.36|271.36|273.19|271.19|273.54|271.54|273.19|271.19|0
1641932780000|2022-01-11 20:26:20|273.01|271.01|273.54|271.54|273.54|271.54|273.01|271.01|0
1641932790000|2022-01-11 20:26:30|273.72|271.72|273.36|271.36|273.72|271.72|273.36|271.36|0
1641932800000|2022-01-11 20:26:40|273.54|271.54|273.54|271.54|273.54|271.54|273.36|271.36|0
1641932810000|2022-01-11 20:26:50|273.72|271.72|273.01|271.01|273.72|271.72|273.01|271.01|0
1641932820000|2022-01-11 20:27:00|273.18|271.18|272.83|270.83|273.18|271.18|272.83|270.83|0
1641932830000|2022-01-11 20:27:10|273.01|271.01|273.01|271.01|273.01|271.01|273.01|271.01|0
1641932840000|2022-01-11 20:27:20|273.18|271.18|273.72|271.72|273.72|271.72|273.18|271.18|0
1641932850000|2022-01-11 20:27:30|273.9|271.9|273.72|271.72|273.9|271.9|273.72|271.72|0
1641932860000|2022-01-11 20:27:40|273.81|271.81|274.08|272.08|274.08|272.08|273.81|271.81|0
1641932870000|2022-01-11 20:27:50|273.9|271.9|274.08|272.08|274.08|272.08|273.72|271.72|0
1641932880000|2022-01-11 20:28:00|274.26|272.26|274.79|272.79|274.79|272.79|274.26|272.26|0
1641932890000|2022-01-11 20:28:10|274.61|272.61|274.79|272.79|274.79|272.79|274.61|272.61|0
1641932900000|2022-01-11 20:28:20|274.88|272.88|274.79|272.79|274.88|272.88|274.61|272.61|0
1641932910000|2022-01-11 20:28:30|274.97|272.97|274.61|272.61|274.97|272.97|274.61|272.61|0
1641932920000|2022-01-11 20:28:40|274.26|272.26|275.15|273.15|275.15|273.15|274.26|272.26|0
1641932930000|2022-01-11 20:28:50|274.97|272.97|274.97|272.97|274.97|272.97|274.97|272.97|0
1641932940000|2022-01-11 20:29:00|275.15|273.15|274.97|272.97|275.15|273.15|274.97|272.97|0
1641932950000|2022-01-11 20:29:10|275.15|273.15|274.97|272.97|275.15|273.15|274.97|272.97|0
1641932960000|2022-01-11 20:29:20|275.15|273.15|275.51|273.51|275.51|273.51|275.15|273.15|0
1641932970000|2022-01-11 20:29:30|275.15|273.15|274.97|272.97|275.15|273.15|274.97|272.97|0
1641932980000|2022-01-11 20:29:40|274.79|272.79|274.43|272.43|274.79|272.79|274.43|272.43|0
1641932990000|2022-01-11 20:29:50|274.61|272.61|274.61|272.61|274.61|272.61|274.61|272.61|0
1641933000000|2022-01-11 20:30:00|274.43|272.43|274.43|272.43|274.61|272.61|274.43|272.43|0
1641933010000|2022-01-11 20:30:10|275.33|273.33|275.51|273.51|275.51|273.51|275.33|273.33|0
1641933020000|2022-01-11 20:30:20|275.69|273.69|275.69|273.69|275.87|273.87|275.69|273.69|0
1641933030000|2022-01-11 20:30:30|275.51|273.51|275.87|273.87|275.87|273.87|275.51|273.51|0
1641933040000|2022-01-11 20:30:40|276.4|274.4|276.4|274.4|276.4|274.4|276.4|274.4|0
1641933050000|2022-01-11 20:30:50|276.22|274.22|276.4|274.4|276.4|274.4|276.22|274.22|0
1641933060000|2022-01-11 20:31:00|276.22|274.22|275.51|273.51|276.22|274.22|275.51|273.51|0
1641933070000|2022-01-11 20:31:10|275.69|273.69|275.69|273.69|275.69|273.69|275.69|273.69|0
1641933080000|2022-01-11 20:31:20|275.51|273.51|275.41|273.41|275.51|273.51|275.15|273.15|0
1641933090000|2022-01-11 20:31:30|275.33|273.33|275.69|273.69|275.69|273.69|275.33|273.33|0
1641933100000|2022-01-11 20:31:40|275.51|273.51|275.15|273.15|275.51|273.51|275.15|273.15|0
1641933110000|2022-01-11 20:31:50|275.33|273.33|275.69|273.69|275.69|273.69|275.15|273.15|0
1641933120000|2022-01-11 20:32:00|276.22|274.22|275.87|273.87|276.22|274.22|275.87|273.87|0
1641933130000|2022-01-11 20:32:10|275.69|273.69|275.69|273.69|275.87|273.87|275.69|273.69|0
1641933140000|2022-01-11 20:32:20|276.04|274.04|275.69|273.69|276.04|274.04|275.69|273.69|0
1641933150000|2022-01-11 20:32:30|275.51|273.51|274.97|272.97|275.51|273.51|274.97|272.97|0
1641933160000|2022-01-11 20:32:40|274.79|272.79|275.33|273.33|275.33|273.33|274.79|272.79|0
1641933170000|2022-01-11 20:32:50|275.51|273.51|275.33|273.33|275.51|273.51|275.33|273.33|0
1641933180000|2022-01-11 20:33:00|275.15|273.15|274.79|272.79|275.15|273.15|274.79|272.79|0
1641933190000|2022-01-11 20:33:10|274.61|272.61|274.61|272.61|274.79|272.79|274.61|272.61|0
1641933200000|2022-01-11 20:33:20|274.79|272.79|274.97|272.97|275.15|273.15|274.79|272.79|0
1641933210000|2022-01-11 20:33:30|275.15|273.15|275.15|273.15|275.15|273.15|275.15|273.15|0
1641933220000|2022-01-11 20:33:40|274.97|272.97|274.79|272.79|274.97|272.97|274.79|272.79|0
1641933230000|2022-01-11 20:33:50|274.97|272.97|274.97|272.97|274.97|272.97|274.79|272.79|0
1641933240000|2022-01-11 20:34:00|274.61|272.61|274.79|272.79|274.79|272.79|274.61|272.61|0
1641933250000|2022-01-11 20:34:10|274.61|272.61|274.79|272.79|274.79|272.79|274.61|272.61|0
1641933260000|2022-01-11 20:34:20|274.61|272.61|274.25|272.25|274.97|272.97|274.25|272.25|0
1641933270000|2022-01-11 20:34:30|274.07|272.07|274.07|272.07|274.07|272.07|273.89|271.89|0
1641933280000|2022-01-11 20:34:40|273.72|271.72|273.72|271.72|273.89|271.89|273.72|271.72|0
1641933290000|2022-01-11 20:34:50|273.54|271.54|273.89|271.89|273.89|271.89|273.36|271.36|0
1641933300000|2022-01-11 20:35:00|273.72|271.72|274.07|272.07|274.07|272.07|273.71|271.71|0
1641933310000|2022-01-11 20:35:10|275.34|273.34|275.6|273.6|275.69|273.69|275.34|273.34|0
1641933320000|2022-01-11 20:35:20|275.69|273.69|275.34|273.34|275.69|273.69|274.98|272.98|0
1641933330000|2022-01-11 20:35:30|275.16|273.16|275.51|273.51|275.51|273.51|275.16|273.16|0
1641933340000|2022-01-11 20:35:40|275.34|273.34|275.34|273.34|275.69|273.69|275.34|273.34|0
1641933350000|2022-01-11 20:35:50|275.16|273.16|275.33|273.33|275.34|273.34|275.16|273.16|0
1641933360000|2022-01-11 20:36:00|275.51|273.51|274.62|272.62|275.51|273.51|274.62|272.62|0
1641933370000|2022-01-11 20:36:10|274.8|272.8|274.44|272.44|274.8|272.8|274.44|272.44|0
1641933380000|2022-01-11 20:36:20|274.8|272.8|275.33|273.33|275.33|273.33|274.8|272.8|0
1641933390000|2022-01-11 20:36:30|275.51|273.51|275.51|273.51|275.69|273.69|275.51|273.51|0
1641933400000|2022-01-11 20:36:40|275.33|273.33|275.51|273.51|275.51|273.51|275.33|273.33|0
1641933410000|2022-01-11 20:36:50|275.33|273.33|275.16|273.16|275.33|273.33|274.98|272.98|0
1641933420000|2022-01-11 20:37:00|275.33|273.33|275.33|273.33|275.33|273.33|275.33|273.33|0
1641933430000|2022-01-11 20:37:10|275.51|273.51|275.51|273.51|275.69|273.69|275.51|273.51|0
1641933440000|2022-01-11 20:37:20|275.33|273.33|275.51|273.51|275.51|273.51|275.33|273.33|0
1641933450000|2022-01-11 20:37:30|275.16|273.16|275.51|273.51|275.51|273.51|275.16|273.16|0
1641933460000|2022-01-11 20:37:40|275.33|273.33|274.8|272.8|275.33|273.33|274.8|272.8|0
1641933470000|2022-01-11 20:37:50|274.88|272.88|274.62|272.62|274.88|272.88|274.62|272.62|0
1641933480000|2022-01-11 20:38:00|274.8|272.8|274.8|272.8|274.8|272.8|274.62|272.62|0
1641933490000|2022-01-11 20:38:10|274.62|272.62|274.44|272.44|274.8|272.8|274.44|272.44|0
1641933500000|2022-01-11 20:38:20|274.26|272.26|274.26|272.26|274.26|272.26|274.08|272.08|0
1641933510000|2022-01-11 20:38:30|274.08|272.08|273.91|271.91|274.08|272.08|273.55|271.55|0
1641933520000|2022-01-11 20:38:40|273.73|271.73|274.08|272.08|274.08|272.08|273.73|271.73|0
1641933530000|2022-01-11 20:38:50|274.26|272.26|274.26|272.26|274.26|272.26|274.08|272.08|0
1641933540000|2022-01-11 20:39:00|274.44|272.44|274.35|272.35|274.44|272.44|274.26|272.26|0
1641933550000|2022-01-11 20:39:10|274.44|272.44|273.91|271.91|274.44|272.44|273.91|271.91|0
1641933560000|2022-01-11 20:39:20|274.08|272.08|273.55|271.55|274.08|272.08|273.55|271.55|0
1641933570000|2022-01-11 20:39:30|273.37|271.37|273.37|271.37|273.55|271.55|273.19|271.19|0
1641933580000|2022-01-11 20:39:40|272.84|270.84|272.84|270.84|273.02|271.02|272.84|270.84|0
1641933600000|2022-01-11 20:40:00|272.66|270.66|272.48|270.48|272.66|270.66|272.31|270.31|0
1641933610000|2022-01-11 20:40:10|272.66|270.66|272.3|270.3|272.66|270.66|272.3|270.3|0
1641933620000|2022-01-11 20:40:20|272.13|270.13|272.66|270.66|272.84|270.84|272.13|270.13|0
1641933630000|2022-01-11 20:40:30|272.84|270.84|273.19|271.19|273.19|271.19|272.84|270.84|0
1641933640000|2022-01-11 20:40:40|273.46|271.46|273.73|271.73|273.73|271.73|273.46|271.46|0
1641933650000|2022-01-11 20:40:50|273.55|271.55|273.55|271.55|273.73|271.73|273.37|271.37|0
1641933660000|2022-01-11 20:41:00|273.37|271.37|273.37|271.37|273.37|271.37|273.02|271.02|0
1641933670000|2022-01-11 20:41:10|273.19|271.19|273.37|271.37|273.37|271.37|273.19|271.19|0
1641933680000|2022-01-11 20:41:20|273.02|271.02|272.13|270.13|273.02|271.02|272.13|270.13|0
1641933690000|2022-01-11 20:41:30|272.3|270.3|272.13|270.13|272.3|270.3|272.13|270.13|0
1641933700000|2022-01-11 20:41:40|271.95|269.95|271.77|269.77|271.95|269.95|271.77|269.77|0
1641933710000|2022-01-11 20:41:50|271.95|269.95|272.3|270.3|272.48|270.48|271.95|269.95|0
1641933720000|2022-01-11 20:42:00|272.48|270.48|272.74|270.74|272.84|270.84|272.48|270.48|0
1641933730000|2022-01-11 20:42:10|272.66|270.66|273.19|271.19|273.19|271.19|272.66|270.66|0
1641933740000|2022-01-11 20:42:20|273.37|271.37|273.37|271.37|273.55|271.55|273.37|271.37|0
1641933750000|2022-01-11 20:42:30|273.19|271.19|272.66|270.66|273.19|271.19|272.66|270.66|0
1641933760000|2022-01-11 20:42:40|272.84|270.84|273.01|271.01|273.01|271.01|272.84|270.84|0
1641933770000|2022-01-11 20:42:50|272.66|270.66|272.84|270.84|272.84|270.84|272.66|270.66|0
1641933780000|2022-01-11 20:43:00|272.66|270.66|273.01|271.01|273.01|271.01|272.66|270.66|0
1641933790000|2022-01-11 20:43:10|272.66|270.66|273.19|271.19|273.19|271.19|272.66|270.66|0
1641933800000|2022-01-11 20:43:20|273.37|271.37|273.73|271.73|273.73|271.73|273.37|271.37|0
1641933810000|2022-01-11 20:43:30|273.55|271.55|273.73|271.73|273.73|271.73|273.37|271.37|0
1641933820000|2022-01-11 20:43:40|273.55|271.55|273.28|271.28|273.55|271.55|273.19|271.19|0
1641933830000|2022-01-11 20:43:50|273.72|271.72|273.72|271.72|273.72|271.72|273.55|271.55|0
1641933840000|2022-01-11 20:44:00|273.55|271.55|273.37|271.37|273.72|271.72|273.37|271.37|0
1641933850000|2022-01-11 20:44:10|273.55|271.55|273.9|271.9|273.9|271.9|273.55|271.55|0
1641933860000|2022-01-11 20:44:20|273.72|271.72|273.72|271.72|273.72|271.72|273.55|271.55|0
1641933870000|2022-01-11 20:44:30|273.9|271.9|273.9|271.9|273.9|271.9|273.72|271.72|0
1641933880000|2022-01-11 20:44:40|274.08|272.08|274.44|272.44|274.44|272.44|274.08|272.08|0
1641933890000|2022-01-11 20:44:50|274.26|272.26|274.26|272.26|274.26|272.26|274.26|272.26|0
1641933900000|2022-01-11 20:45:00|274.08|272.08|273.55|271.55|274.08|272.08|273.55|271.55|0
1641933910000|2022-01-11 20:45:10|273.72|271.72|274.08|272.08|274.08|272.08|273.72|271.72|0
1641933920000|2022-01-11 20:45:20|274.26|272.26|274.08|272.08|274.26|272.26|274.08|272.08|0
1641933930000|2022-01-11 20:45:30|274.26|272.26|273.72|271.72|274.26|272.26|273.72|271.72|0
1641933940000|2022-01-11 20:45:40|273.55|271.55|273.55|271.55|273.72|271.72|273.55|271.55|0
1641933950000|2022-01-11 20:45:50|273.19|271.19|273.55|271.55|273.55|271.55|273.19|271.19|0
1641933960000|2022-01-11 20:46:00|273.37|271.37|273.9|271.9|273.9|271.9|273.37|271.37|0
1641933970000|2022-01-11 20:46:10|273.72|271.72|273.9|271.9|273.9|271.9|273.72|271.72|0
1641933980000|2022-01-11 20:46:20|274.08|272.08|273.9|271.9|274.08|272.08|273.9|271.9|0
1641933990000|2022-01-11 20:46:30|274.08|272.08|273.72|271.72|274.08|272.08|273.72|271.72|0
1641934000000|2022-01-11 20:46:40|273.63|271.63|273.9|271.9|273.9|271.9|273.63|271.63|0
1641934010000|2022-01-11 20:46:50|274.08|272.08|274.26|272.26|274.26|272.26|274.08|272.08|0
1641934020000|2022-01-11 20:47:00|274.44|272.44|274.44|272.44|274.61|272.61|274.44|272.44|0
1641934030000|2022-01-11 20:47:10|274.08|272.08|273.9|271.9|274.08|272.08|273.9|271.9|0
1641934040000|2022-01-11 20:47:20|274.08|272.08|274.43|272.43|274.43|272.43|274.08|272.08|0
1641934050000|2022-01-11 20:47:30|274.61|272.61|274.79|272.79|274.79|272.79|274.61|272.61|0
1641934060000|2022-01-11 20:47:40|274.61|272.61|274.97|272.97|274.97|272.97|274.61|272.61|0
1641934070000|2022-01-11 20:47:50|274.79|272.79|274.79|272.79|274.79|272.79|274.61|272.61|0
1641934080000|2022-01-11 20:48:00|274.97|272.97|274.79|272.79|274.97|272.97|274.79|272.79|0
1641934090000|2022-01-11 20:48:10|274.43|272.43|274.08|272.08|274.43|272.43|274.08|272.08|0
1641934100000|2022-01-11 20:48:20|274.26|272.26|274.08|272.08|274.26|272.26|273.99|271.99|0
1641934110000|2022-01-11 20:48:30|273.9|271.9|274.08|272.08|274.08|272.08|273.9|271.9|0
1641934120000|2022-01-11 20:48:40|274.26|272.26|274.43|272.43|274.43|272.43|274.26|272.26|0
1641934130000|2022-01-11 20:48:50|274.26|272.26|273.9|271.9|274.26|272.26|273.9|271.9|0
1641934140000|2022-01-11 20:49:00|274.08|272.08|273.72|271.72|274.08|272.08|273.54|271.54|0
1641934150000|2022-01-11 20:49:10|273.63|271.63|273.37|271.37|273.63|271.63|273.37|271.37|0
1641934160000|2022-01-11 20:49:20|273.19|271.19|273.37|271.37|273.37|271.37|273.19|271.19|0
1641934170000|2022-01-11 20:49:30|273.19|271.19|273.36|271.36|273.36|271.36|273.19|271.19|0
1641934180000|2022-01-11 20:49:40|273.19|271.19|273.72|271.72|273.72|271.72|273.19|271.19|0
1641934190000|2022-01-11 20:49:50|273.54|271.54|273.54|271.54|273.54|271.54|273.54|271.54|0
1641934200000|2022-01-11 20:50:00|273.36|271.36|272.83|270.83|273.36|271.36|272.65|270.65|0
1641934210000|2022-01-11 20:50:10|273.01|271.01|270.88|268.88|273.01|271.01|270.88|268.88|0
1641934220000|2022-01-11 20:50:20|270.7|268.7|270.17|268.17|270.7|268.7|270.17|268.17|0
1641934230000|2022-01-11 20:50:30|269.99|267.99|270.17|268.17|270.17|268.17|269.82|267.82|0
1641934240000|2022-01-11 20:50:40|269.9|267.9|269.99|267.99|270.35|268.35|269.9|267.9|0
1641934250000|2022-01-11 20:50:50|269.64|267.64|270.52|268.52|270.52|268.52|269.64|267.64|0
1641934260000|2022-01-11 20:51:00|270.7|268.7|271.59|269.59|271.59|269.59|270.7|268.7|0
1641934270000|2022-01-11 20:51:10|271.23|269.23|271.59|269.59|271.59|269.59|271.23|269.23|0
1641934280000|2022-01-11 20:51:20|271.76|269.76|272.12|270.12|272.12|270.12|271.76|269.76|0
1641934290000|2022-01-11 20:51:30|271.94|269.94|271.76|269.76|271.94|269.94|271.59|269.59|0
1641934300000|2022-01-11 20:51:40|271.59|269.59|271.59|269.59|271.59|269.59|271.41|269.41|0
1641934310000|2022-01-11 20:51:50|271.41|269.41|271.23|269.23|271.59|269.59|271.23|269.23|0
1641934320000|2022-01-11 20:52:00|271.05|269.05|271.05|269.05|271.41|269.41|271.05|269.05|0
1641934330000|2022-01-11 20:52:10|271.41|269.41|271.76|269.76|271.76|269.76|271.41|269.41|0
1641934340000|2022-01-11 20:52:20|272.12|270.12|272.12|270.12|272.12|270.12|272.12|270.12|0
1641934350000|2022-01-11 20:52:30|272.3|270.3|272.12|270.12|272.3|270.3|272.12|270.12|0
1641934360000|2022-01-11 20:52:40|271.94|269.94|271.59|269.59|271.94|269.94|271.59|269.59|0
1641934370000|2022-01-11 20:52:50|271.76|269.76|271.76|269.76|271.76|269.76|271.76|269.76|0
1641934380000|2022-01-11 20:53:00|271.23|269.23|271.05|269.05|271.23|269.23|271.05|269.05|0
1641934390000|2022-01-11 20:53:10|270.88|268.88|270.52|268.52|270.88|268.88|270.52|268.52|0
1641934400000|2022-01-11 20:53:20|270.17|268.17|270.17|268.17|270.17|268.17|269.99|267.99|0
1641934410000|2022-01-11 20:53:30|270.35|268.35|270.7|268.7|270.7|268.7|270.35|268.35|0
1641934420000|2022-01-11 20:53:40|270.52|268.52|270.7|268.7|270.7|268.7|270.52|268.52|0
1641934430000|2022-01-11 20:53:50|270.52|268.52|270.35|268.35|270.52|268.52|270.17|268.17|0
1641934440000|2022-01-11 20:54:00|270.52|268.52|271.05|269.05|271.05|269.05|270.52|268.52|0
1641934450000|2022-01-11 20:54:10|271.41|269.41|272.3|270.3|272.3|270.3|271.41|269.41|0
1641934460000|2022-01-11 20:54:20|272.12|270.12|272.12|270.12|272.29|270.29|272.12|270.12|0
1641934470000|2022-01-11 20:54:30|271.94|269.94|271.94|269.94|271.94|269.94|271.76|269.76|0
1641934480000|2022-01-11 20:54:40|272.12|270.12|272.12|270.12|272.65|270.65|272.12|270.12|0
1641934490000|2022-01-11 20:54:50|272.47|270.47|272.65|270.65|272.65|270.65|272.47|270.47|0
1641934500000|2022-01-11 20:55:00|272.83|270.83|273.72|271.72|273.72|271.72|272.83|270.83|0
1641934510000|2022-01-11 20:55:10|274.07|272.07|274.43|272.43|274.43|272.43|274.07|272.07|0
1641934520000|2022-01-11 20:55:20|275.14|273.14|275.5|273.5|275.5|273.5|274.96|272.96|0
1641934530000|2022-01-11 20:55:30|275.68|273.68|275.86|273.86|275.86|273.86|275.68|273.68|0
1641934540000|2022-01-11 20:55:40|275.68|273.68|275.32|273.32|275.68|273.68|275.32|273.32|0
1641934550000|2022-01-11 20:55:50|274.96|272.96|274.96|272.96|274.96|272.96|274.79|272.79|0
1641934560000|2022-01-11 20:56:00|274.43|272.43|273.89|271.89|274.43|272.43|273.89|271.89|0
1641934570000|2022-01-11 20:56:10|273.54|271.54|273.18|271.18|273.72|271.72|273.18|271.18|0
1641934580000|2022-01-11 20:56:20|273.72|271.72|273.89|271.89|273.89|271.89|273.72|271.72|0
1641934590000|2022-01-11 20:56:30|273.72|271.72|273.89|271.89|274.07|272.07|273.72|271.72|0
1641934600000|2022-01-11 20:56:40|273.72|271.72|274.07|272.07|274.07|272.07|273.72|271.72|0
1641934610000|2022-01-11 20:56:50|273.89|271.89|274.07|272.07|274.07|272.07|273.89|271.89|0
1641934620000|2022-01-11 20:57:00|274.25|272.25|274.61|272.61|274.78|272.78|274.25|272.25|0
1641934630000|2022-01-11 20:57:10|274.78|272.78|274.61|272.61|274.78|272.78|274.61|272.61|0
1641934640000|2022-01-11 20:57:20|274.78|272.78|274.78|272.78|274.78|272.78|274.61|272.61|0
1641934650000|2022-01-11 20:57:30|274.96|272.96|274.96|272.96|274.96|272.96|274.96|272.96|0
1641934660000|2022-01-11 20:57:40|274.78|272.78|275.32|273.32|275.32|273.32|274.78|272.78|0
1641934670000|2022-01-11 20:57:50|275.5|273.5|275.68|273.68|275.68|273.68|275.5|273.5|0
1641934690000|2022-01-11 20:58:10|275.86|273.86|276.21|274.21|276.21|274.21|275.86|273.86|0
1641934700000|2022-01-11 20:58:20|276.39|274.39|276.21|274.21|276.39|274.39|276.03|274.03|0
1641934710000|2022-01-11 20:58:30|276.03|274.03|275.85|273.85|276.03|274.03|275.68|273.68|0
1641934720000|2022-01-11 20:58:40|275.68|273.68|275.5|273.5|275.68|273.68|275.5|273.5|0
1641934730000|2022-01-11 20:58:50|275.68|273.68|276.39|274.39|276.39|274.39|275.68|273.68|0
1641934740000|2022-01-11 20:59:00|276.75|274.75|276.21|274.21|276.75|274.75|276.21|274.21|0
1641934750000|2022-01-11 20:59:10|276.57|274.57|275.85|273.85|276.57|274.57|275.85|273.85|0
1641934760000|2022-01-11 20:59:20|275.68|273.68|276.21|274.21|276.21|274.21|275.5|273.5|0
1641934770000|2022-01-11 20:59:30|276.39|274.39|277.11|275.11|277.11|275.11|276.39|274.39|0
1641934780000|2022-01-11 20:59:40|277.29|275.29|277.82|275.82|277.82|275.82|277.29|275.29|0
1641934790000|2022-01-11 20:59:50|278.36|276.36|278.54|276.54|278.9|276.9|278.36|276.36|0
1641934800000|2022-01-11 21:00:00|278.36|276.36|278.36|276.36|278.36|276.36|278.36|276.36|0
1641934810000|2022-01-11 21:00:10|279.08|277.08|279.08|277.08|279.08|277.08|279.08|277.08|0
1641934820000|2022-01-11 21:00:20|279.26|277.26|279.08|277.08|279.26|277.26|279.08|277.08|0
1641934830000|2022-01-11 21:00:30|278.9|276.9|278.54|276.54|278.9|276.9|278.54|276.54|0
1641934840000|2022-01-11 21:00:40|278.18|276.18|278.36|276.36|278.36|276.36|278.18|276.18|0
1641934850000|2022-01-11 21:00:50|278.54|276.54|278.36|276.36|278.54|276.54|278.36|276.36|0
1641934860000|2022-01-11 21:01:00|278.18|276.18|278.18|276.18|278.36|276.36|278.18|276.18|0
1641934870000|2022-01-11 21:01:10|278.54|276.54|278.54|276.54|278.72|276.72|278.54|276.54|0
1641934880000|2022-01-11 21:01:20|278.36|276.36|278.54|276.54|278.54|276.54|278.36|276.36|0
1641934890000|2022-01-11 21:01:30|278.36|276.36|278.36|276.36|278.54|276.54|278.36|276.36|0
1641934900000|2022-01-11 21:01:40|278.54|276.54|278.72|276.72|278.72|276.72|278.54|276.54|0
1641934910000|2022-01-11 21:01:50|278.54|276.54|278.54|276.54|278.54|276.54|278.54|276.54|0
1641934920000|2022-01-11 21:02:00|278.36|276.36|278.54|276.54|278.54|276.54|278.36|276.36|0
1641934930000|2022-01-11 21:02:10|278.72|276.72|278.72|276.72|278.9|276.9|278.72|276.72|0
1641934940000|2022-01-11 21:02:20|278.9|276.9|279.26|277.26|279.26|277.26|278.9|276.9|0
1641934950000|2022-01-11 21:02:30|279.44|277.44|279.44|277.44|279.44|277.44|279.44|277.44|0
1641934960000|2022-01-11 21:02:40|279.26|277.26|279.44|277.44|279.44|277.44|279.26|277.26|0
1641934970000|2022-01-11 21:02:50|279.62|277.62|279.26|277.26|279.62|277.62|279.26|277.26|0
1641934990000|2022-01-11 21:03:10|279.62|277.62|279.62|277.62|279.8|277.8|279.62|277.62|0
1641935000000|2022-01-11 21:03:20|279.26|277.26|278.72|276.72|279.26|277.26|278.72|276.72|0
1641935010000|2022-01-11 21:03:30|278.54|276.54|278.72|276.72|278.72|276.72|278.18|276.18|0
1641935020000|2022-01-11 21:03:40|278.54|276.54|278.36|276.36|278.54|276.54|278.36|276.36|0
1641935030000|2022-01-11 21:03:50|278.54|276.54|278.36|276.36|278.54|276.54|278.36|276.36|0
1641935040000|2022-01-11 21:04:00|278.54|276.54|278.72|276.72|278.72|276.72|278.54|276.54|0
1641935060000|2022-01-11 21:04:20|278.9|276.9|279.08|277.08|279.08|277.08|278.9|276.9|0
1641935070000|2022-01-11 21:04:30|278.72|276.72|278.36|276.36|278.72|276.72|278.36|276.36|0
1641935080000|2022-01-11 21:04:40|278.54|276.54|278.72|276.72|278.72|276.72|278.54|276.54|0
1641935090000|2022-01-11 21:04:50|278.54|276.54|278.54|276.54|278.54|276.54|278.54|276.54|0
1641935100000|2022-01-11 21:05:00|278.72|276.72|278.72|276.72|278.72|276.72|278.36|276.36|0
1641935110000|2022-01-11 21:05:10|278.36|276.36|278.18|276.18|278.36|276.36|278.18|276.18|0
1641935150000|2022-01-11 21:05:50|278.36|276.36|278.36|276.36|278.36|276.36|278.36|276.36|0
1641935160000|2022-01-11 21:06:00|278.54|276.54|278.36|276.36|278.54|276.54|278.36|276.36|0
1641935170000|2022-01-11 21:06:10|278.54|276.54|278.18|276.18|278.54|276.54|278.18|276.18|0
1641935190000|2022-01-11 21:06:30|278.36|276.36|278.36|276.36|278.36|276.36|278.36|276.36|0
1641935200000|2022-01-11 21:06:40|278.54|276.54|278.54|276.54|278.54|276.54|278.54|276.54|0
1641935210000|2022-01-11 21:06:50|278.36|276.36|278.18|276.18|278.36|276.36|278.18|276.18|0
1641935220000|2022-01-11 21:07:00|278.36|276.36|278.54|276.54|278.54|276.54|278.18|276.18|0
1641935230000|2022-01-11 21:07:10|278.36|276.36|278.36|276.36|278.36|276.36|278.36|276.36|0
1641935240000|2022-01-11 21:07:20|278.53|276.53|278.53|276.53|278.53|276.53|278.53|276.53|0
1641935250000|2022-01-11 21:07:30|278.36|276.36|278.71|276.71|278.71|276.71|278.36|276.36|0
1641935260000|2022-01-11 21:07:40|278.53|276.53|278.71|276.71|278.71|276.71|278.53|276.53|0
1641935270000|2022-01-11 21:07:50|278.89|276.89|278.89|276.89|279.07|277.07|278.89|276.89|0
1641935280000|2022-01-11 21:08:00|278.71|276.71|278.53|276.53|278.71|276.71|278.53|276.53|0
1641935290000|2022-01-11 21:08:10|278.35|276.35|278.35|276.35|278.35|276.35|278.35|276.35|0
1641935300000|2022-01-11 21:08:20|278.53|276.53|278.35|276.35|278.53|276.53|278.35|276.35|0
1641935310000|2022-01-11 21:08:30|278|276|278.18|276.18|278.18|276.18|278|276|0
1641935320000|2022-01-11 21:08:40|278.35|276.35|278.35|276.35|278.35|276.35|278.35|276.35|0
1641935330000|2022-01-11 21:08:50|278.53|276.53|278.71|276.71|278.71|276.71|278.53|276.53|0
1641935340000|2022-01-11 21:09:00|278.53|276.53|278.35|276.35|278.53|276.53|278.35|276.35|0
1641935400000|2022-01-11 21:10:00|278.17|276.17|278.17|276.17|278.35|276.35|278.17|276.17|0
1641935490000|2022-01-11 21:11:30|277.64|275.64|277.64|275.64|277.64|275.64|277.64|275.64|0
1641935500000|2022-01-11 21:11:40|277.46|275.46|277.99|275.99|277.99|275.99|277.46|275.46|0
1641935510000|2022-01-11 21:11:50|277.81|275.81|277.81|275.81|277.81|275.81|277.81|275.81|0
1641935520000|2022-01-11 21:12:00|277.63|275.63|277.46|275.46|277.63|275.63|277.46|275.46|0
1641935530000|2022-01-11 21:12:10|277.63|275.63|277.99|275.99|277.99|275.99|277.63|275.63|0
1641935550000|2022-01-11 21:12:30|277.81|275.81|277.81|275.81|277.81|275.81|277.81|275.81|0
1641935560000|2022-01-11 21:12:40|277.9|275.9|277.81|275.81|277.9|275.9|277.81|275.81|0
1641935570000|2022-01-11 21:12:50|277.63|275.63|277.63|275.63|277.63|275.63|277.63|275.63|0
1641935580000|2022-01-11 21:13:00|277.28|275.28|277.63|275.63|277.63|275.63|277.28|275.28|0
1641935590000|2022-01-11 21:13:10|277.81|275.81|277.63|275.63|277.81|275.81|277.63|275.63|0
1641935600000|2022-01-11 21:13:20|277.81|275.81|277.63|275.63|277.81|275.81|277.63|275.63|0
1641935610000|2022-01-11 21:13:30|277.81|275.81|277.63|275.63|277.81|275.81|277.63|275.63|0
1641935620000|2022-01-11 21:13:40|277.81|275.81|277.63|275.63|277.81|275.81|277.63|275.63|0
1641935640000|2022-01-11 21:14:00|277.45|275.45|277.63|275.63|277.63|275.63|277.28|275.28|0
1641935650000|2022-01-11 21:14:10|277.81|275.81|277.63|275.63|277.81|275.81|277.63|275.63|0
1641935660000|2022-01-11 21:14:20|277.45|275.45|277.45|275.45|277.45|275.45|277.45|275.45|0
1641935670000|2022-01-11 21:14:30|277.63|275.63|277.45|275.45|277.63|275.63|277.45|275.45|0
1641935680000|2022-01-11 21:14:40|277.63|275.63|277.63|275.63|277.63|275.63|277.63|275.63|0
1641935690000|2022-01-11 21:14:50|277.81|275.81|277.81|275.81|277.81|275.81|277.81|275.81|0
1641935730000|2022-01-11 21:15:30|278.29|275.69|277.57|274.97|278.29|275.69|277.57|274.97|0
1641935740000|2022-01-11 21:15:40|277.75|275.15|277.93|275.33|277.93|275.33|277.75|275.15|0
1641935750000|2022-01-11 21:15:50|277.84|275.24|277.84|275.24|277.84|275.24|277.84|275.24|0
1641935760000|2022-01-11 21:16:00|277.93|275.33|277.93|275.33|278.11|275.51|277.93|275.33|0
1641935770000|2022-01-11 21:16:10|278.02|275.42|277.75|275.15|278.02|275.42|277.75|275.15|0
1641935780000|2022-01-11 21:16:20|277.48|274.88|277.39|274.79|277.48|274.88|277.39|274.79|0
1641935800000|2022-01-11 21:16:40|277.57|274.97|277.39|274.79|277.57|274.97|277.39|274.79|0
1641935810000|2022-01-11 21:16:50|277.57|274.97|277.57|274.97|277.57|274.97|277.39|274.79|0
1641935820000|2022-01-11 21:17:00|277.75|275.15|277.75|275.15|277.75|275.15|277.75|275.15|0
1641935860000|2022-01-11 21:17:40|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1641935900000|2022-01-11 21:18:20|277.39|274.79|277.57|274.97|277.57|274.97|277.39|274.79|0
1641935910000|2022-01-11 21:18:30|277.39|274.79|277.39|274.79|277.39|274.79|277.39|274.79|0
1641935920000|2022-01-11 21:18:40|277.57|274.97|277.75|275.15|277.75|275.15|277.57|274.97|0
1641935940000|2022-01-11 21:19:00|277.57|274.97|277.39|274.79|277.57|274.97|277.39|274.79|0
1641935960000|2022-01-11 21:19:20|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1641936020000|2022-01-11 21:20:20|277.66|275.06|277.66|275.06|277.66|275.06|277.66|275.06|0
1641936030000|2022-01-11 21:20:30|277.75|275.15|277.75|275.15|277.84|275.24|277.75|275.15|0
1641936040000|2022-01-11 21:20:40|277.84|275.24|278.01|275.41|278.01|275.41|277.84|275.24|0
1641936050000|2022-01-11 21:20:50|278.11|275.51|277.93|275.33|278.11|275.51|277.93|275.33|0
1641936060000|2022-01-11 21:21:00|277.75|275.15|277.93|275.33|277.93|275.33|277.75|275.15|0
1641936070000|2022-01-11 21:21:10|278.11|275.51|278.11|275.51|278.11|275.51|278.11|275.51|0
1641936080000|2022-01-11 21:21:20|278.29|275.69|278.29|275.69|278.29|275.69|278.29|275.69|0
1641936100000|2022-01-11 21:21:40|278.11|275.51|278.11|275.51|278.11|275.51|278.11|275.51|0
1641936110000|2022-01-11 21:21:50|278.01|275.41|278.11|275.51|278.11|275.51|278.01|275.41|0
1641936180000|2022-01-11 21:23:00|277.93|275.33|277.93|275.33|277.93|275.33|277.83|275.23|0
1641936240000|2022-01-11 21:24:00|277.83|275.23|277.83|275.23|277.83|275.23|277.83|275.23|0
1641936250000|2022-01-11 21:24:10|277.93|275.33|277.83|275.23|277.93|275.33|277.83|275.23|0
1641936260000|2022-01-11 21:24:20|277.75|275.15|277.75|275.15|277.75|275.15|277.75|275.15|0
1641936270000|2022-01-11 21:24:30|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1641936280000|2022-01-11 21:24:40|277.75|275.15|277.57|274.97|277.75|275.15|277.57|274.97|0
1641936340000|2022-01-11 21:25:40|277.39|274.79|277.39|274.79|277.39|274.79|277.39|274.79|0
1641936350000|2022-01-11 21:25:50|277.57|274.97|277.39|274.79|277.57|274.97|277.39|274.79|0
1641936400000|2022-01-11 21:26:40|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1641936470000|2022-01-11 21:27:50|277.39|274.79|277.39|274.79|277.39|274.79|277.39|274.79|0
1641936520000|2022-01-11 21:28:40|277.56|274.96|277.56|274.96|277.56|274.96|277.56|274.96|0
1641936570000|2022-01-11 21:29:30|277.74|275.14|277.56|274.96|277.74|275.14|277.56|274.96|0
1641936580000|2022-01-11 21:29:40|277.74|275.14|277.74|275.14|277.74|275.14|277.74|275.14|0
1641936600000|2022-01-11 21:30:00|277.92|275.32|277.92|275.32|277.92|275.32|277.92|275.32|0
1641936620000|2022-01-11 21:30:20|277.74|275.14|277.74|275.14|277.74|275.14|277.74|275.14|0
1641936860000|2022-01-11 21:34:20|277.92|275.32|277.92|275.32|277.92|275.32|277.92|275.32|0
1641936920000|2022-01-11 21:35:20|278|275.4|278|275.4|278|275.4|278|275.4|0
1641936930000|2022-01-11 21:35:30|277.92|275.32|277.92|275.32|277.92|275.32|277.92|275.32|0
1641936990000|2022-01-11 21:36:30|278.1|275.5|277.92|275.32|278.1|275.5|277.92|275.32|0
1641937110000|2022-01-11 21:38:30|278.1|275.5|278.1|275.5|278.1|275.5|278.1|275.5|0
1641937130000|2022-01-11 21:38:50|277.92|275.32|277.92|275.32|277.92|275.32|277.92|275.32|0
1641937170000|2022-01-11 21:39:30|278|275.4|278.09|275.49|278.09|275.49|278|275.4|0
1641937200000|2022-01-11 21:40:00|277.92|275.32|277.92|275.32|277.92|275.32|277.92|275.32|0
1641937210000|2022-01-11 21:40:10|278.09|275.49|278.09|275.49|278.09|275.49|278.09|275.49|0
1641937230000|2022-01-11 21:40:30|278.27|275.67|278.27|275.67|278.27|275.67|278.27|275.67|0
1641937270000|2022-01-11 21:41:10|278.45|275.85|278.45|275.85|278.45|275.85|278.45|275.85|0
1641937300000|2022-01-11 21:41:40|278.27|275.67|278.27|275.67|278.27|275.67|278.27|275.67|0
1641937310000|2022-01-11 21:41:50|278.45|275.85|278.45|275.85|278.45|275.85|278.45|275.85|0
1641937440000|2022-01-11 21:44:00|278.27|275.67|278.45|275.85|278.45|275.85|278.27|275.67|0
1641937450000|2022-01-11 21:44:10|278.27|275.67|278.45|275.85|278.45|275.85|278.27|275.67|0
1641937470000|2022-01-11 21:44:30|278.63|276.03|278.63|276.03|278.63|276.03|278.63|276.03|0
1641937570000|2022-01-11 21:46:10|278.45|275.85|278.45|275.85|278.45|275.85|278.45|275.85|0
1641937580000|2022-01-11 21:46:20|278.63|276.03|278.63|276.03|278.63|276.03|278.63|276.03|0
1641937610000|2022-01-11 21:46:50|278.81|276.21|278.63|276.03|278.81|276.21|278.63|276.03|0
1641937620000|2022-01-11 21:47:00|278.81|276.21|278.81|276.21|278.81|276.21|278.81|276.21|0
1641937630000|2022-01-11 21:47:10|278.63|276.03|278.63|276.03|278.63|276.03|278.63|276.03|0
1641937650000|2022-01-11 21:47:30|278.45|275.85|278.45|275.85|278.45|275.85|278.45|275.85|0
1641937670000|2022-01-11 21:47:50|278.27|275.67|278.27|275.67|278.27|275.67|278.27|275.67|0
1641937710000|2022-01-11 21:48:30|278.09|275.49|278.09|275.49|278.09|275.49|278.09|275.49|0
1641937750000|2022-01-11 21:49:10|277.91|275.31|277.91|275.31|277.91|275.31|277.91|275.31|0
1641937800000|2022-01-11 21:50:00|278.09|275.49|278.09|275.49|278.09|275.49|278.09|275.49|0
1641937810000|2022-01-11 21:50:10|277.91|275.31|278.09|275.49|278.09|275.49|277.91|275.31|0
1641937990000|2022-01-11 21:53:10|277.91|275.31|278.09|275.49|278.09|275.49|277.91|275.31|0
1641938010000|2022-01-11 21:53:30|278.08|275.48|277.91|275.31|278.08|275.48|277.91|275.31|0
1641938030000|2022-01-11 21:53:50|278.08|275.48|277.91|275.31|278.08|275.48|277.91|275.31|0
1641938040000|2022-01-11 21:54:00|278.08|275.48|278.08|275.48|278.08|275.48|278.08|275.48|0
1641938070000|2022-01-11 21:54:30|278.26|275.66|278.26|275.66|278.26|275.66|278.08|275.48|0
1641938080000|2022-01-11 21:54:40|278.08|275.48|278.08|275.48|278.08|275.48|278.08|275.48|0
1641938090000|2022-01-11 21:54:50|277.9|275.3|277.9|275.3|277.9|275.3|277.9|275.3|0
1641938330000|2022-01-11 21:58:50|278.08|275.48|278.08|275.48|278.08|275.48|278.08|275.48|0
1641938340000|2022-01-11 21:59:00|277.9|275.3|277.9|275.3|277.9|275.3|277.9|275.3|0
1641938390000|2022-01-11 21:59:50|277.99|275.39|277.81|275.21|277.99|275.39|277.81|275.21|0
1641938400000|2022-01-11 22:00:00|277.94|275.34|278.02|275.42|278.15|275.55|277.94|275.34|0
1641938440000|2022-01-11 22:00:40|278.07|275.47|278.07|275.47|278.07|275.47|278.07|275.47|0
1641938580000|2022-01-11 22:03:00|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1641938620000|2022-01-11 22:03:40|278.07|275.47|278.07|275.47|278.07|275.47|278.07|275.47|0
1641938680000|2022-01-11 22:04:40|278.02|275.42|278.02|275.42|278.02|275.42|278.02|275.42|0
1641938690000|2022-01-11 22:04:50|277.78|275.18|277.78|275.18|277.78|275.18|277.78|275.18|0
1641938700000|2022-01-11 22:05:00|277.7|275.1|277.7|275.1|277.7|275.1|277.7|275.1|0
1641938770000|2022-01-11 22:06:10|277.78|275.18|277.78|275.18|277.78|275.18|277.78|275.18|0
1641938840000|2022-01-11 22:07:20|277.7|275.1|277.7|275.1|277.7|275.1|277.7|275.1|0
1641938900000|2022-01-11 22:08:20|277.91|275.31|277.83|275.23|277.91|275.31|277.47|274.87|0
1641938910000|2022-01-11 22:08:30|277.86|275.26|277.86|275.26|277.86|275.26|277.86|275.26|0
1641938920000|2022-01-11 22:08:40|277.88|275.28|277.88|275.28|277.88|275.28|277.86|275.26|0
1641938930000|2022-01-11 22:08:50|277.86|275.26|277.78|275.18|277.86|275.26|277.78|275.18|0
1641938940000|2022-01-11 22:09:00|277.86|275.26|277.86|275.26|277.86|275.26|277.86|275.26|0
1641938950000|2022-01-11 22:09:10|277.83|275.23|277.8|275.2|277.83|275.23|277.8|275.2|0
1641939010000|2022-01-11 22:10:10|277.62|275.02|277.62|275.02|277.62|275.02|277.62|275.02|0
1641939040000|2022-01-11 22:10:40|277.64|275.04|277.64|275.04|277.64|275.04|277.64|275.04|0
1641939080000|2022-01-11 22:11:20|277.67|275.07|277.67|275.07|277.67|275.07|277.67|275.07|0
1641939100000|2022-01-11 22:11:40|277.62|275.02|277.64|275.04|277.64|275.04|277.62|275.02|0
1641939110000|2022-01-11 22:11:50|277.62|275.02|277.7|275.1|277.7|275.1|277.62|275.02|0
1641939120000|2022-01-11 22:12:00|277.62|275.02|277.62|275.02|277.62|275.02|277.62|275.02|0
1641939140000|2022-01-11 22:12:20|277.64|275.04|277.64|275.04|277.64|275.04|277.64|275.04|0
1641939150000|2022-01-11 22:12:30|277.62|275.02|277.64|275.04|277.64|275.04|277.62|275.02|0
1641939160000|2022-01-11 22:12:40|277.62|275.02|277.62|275.02|277.62|275.02|277.62|275.02|0
1641939180000|2022-01-11 22:13:00|277.64|275.04|277.64|275.04|277.64|275.04|277.64|275.04|0
1641939240000|2022-01-11 22:14:00|277.67|275.07|277.67|275.07|277.67|275.07|277.67|275.07|0
1641939260000|2022-01-11 22:14:20|277.7|275.1|277.7|275.1|277.7|275.1|277.7|275.1|0
1641939330000|2022-01-11 22:15:30|277.67|275.07|277.67|275.07|277.67|275.07|277.67|275.07|0
1641939410000|2022-01-11 22:16:50|277.72|275.12|277.72|275.12|277.72|275.12|277.72|275.12|0
1641939420000|2022-01-11 22:17:00|277.64|275.04|277.64|275.04|277.64|275.04|277.64|275.04|0
1641939440000|2022-01-11 22:17:20|277.67|275.07|277.67|275.07|277.67|275.07|277.67|275.07|0
1641939460000|2022-01-11 22:17:40|277.7|275.1|277.7|275.1|277.7|275.1|277.7|275.1|0
1641939470000|2022-01-11 22:17:50|277.69|275.09|277.69|275.09|277.69|275.09|277.69|275.09|0
1641939510000|2022-01-11 22:18:30|277.67|275.07|277.67|275.07|277.67|275.07|277.67|275.07|0
1641939520000|2022-01-11 22:18:40|277.69|275.09|277.69|275.09|277.69|275.09|277.69|275.09|0
1641939530000|2022-01-11 22:18:50|277.87|275.27|277.93|275.33|277.93|275.33|277.87|275.27|0
1641939550000|2022-01-11 22:19:10|277.9|275.3|277.9|275.3|277.9|275.3|277.9|275.3|0
1641939570000|2022-01-11 22:19:30|278.09|275.49|278.09|275.49|278.09|275.49|278.09|275.49|0
1641939580000|2022-01-11 22:19:40|278.35|275.75|278.35|275.75|278.35|275.75|278.35|275.75|0
1641939590000|2022-01-11 22:19:50|278.09|275.49|278.09|275.49|278.09|275.49|278.09|275.49|0
1641939600000|2022-01-11 22:20:00|278.06|275.46|278.01|275.41|278.06|275.46|278.01|275.41|0
1641939660000|2022-01-11 22:21:00|278.06|275.46|278.06|275.46|278.06|275.46|278.06|275.46|0
1641939670000|2022-01-11 22:21:10|278.03|275.43|278.03|275.43|278.03|275.43|278.03|275.43|0
1641939690000|2022-01-11 22:21:30|278.01|275.41|278.03|275.43|278.03|275.43|278.01|275.41|0
1641939710000|2022-01-11 22:21:50|278.01|275.41|278.01|275.41|278.01|275.41|278.01|275.41|0
1641939730000|2022-01-11 22:22:10|278.03|275.43|278.03|275.43|278.03|275.43|278.03|275.43|0
1641939740000|2022-01-11 22:22:20|278.06|275.46|278.06|275.46|278.06|275.46|278.06|275.46|0
1641939750000|2022-01-11 22:22:30|278.01|275.41|278.01|275.41|278.01|275.41|278.01|275.41|0
1641939770000|2022-01-11 22:22:50|278.03|275.43|278.03|275.43|278.03|275.43|278.03|275.43|0
1641939790000|2022-01-11 22:23:10|278.06|275.46|278.06|275.46|278.06|275.46|278.06|275.46|0
1641939940000|2022-01-11 22:25:40|278.03|275.43|278.03|275.43|278.03|275.43|278.03|275.43|0
1641939990000|2022-01-11 22:26:30|278.05|275.45|278.05|275.45|278.05|275.45|278.05|275.45|0
1641940000000|2022-01-11 22:26:40|278.03|275.43|278.03|275.43|278.03|275.43|278.03|275.43|0
1641940030000|2022-01-11 22:27:10|278.29|275.69|278.31|275.71|278.31|275.71|278.29|275.69|0
1641940050000|2022-01-11 22:27:30|278.29|275.69|278.29|275.69|278.29|275.69|278.29|275.69|0
1641940110000|2022-01-11 22:28:30|278.31|275.71|278.31|275.71|278.31|275.71|278.31|275.71|0
1641940160000|2022-01-11 22:29:20|278.29|275.69|278.29|275.69|278.29|275.69|278.29|275.69|0
1641940280000|2022-01-11 22:31:20|278.5|275.9|278.5|275.9|278.5|275.9|278.5|275.9|0
1641940290000|2022-01-11 22:31:30|278.23|275.63|278.26|275.66|278.26|275.66|278.23|275.63|0
1641940300000|2022-01-11 22:31:40|278.23|275.63|278.23|275.63|278.23|275.63|278.13|275.53|0
1641940310000|2022-01-11 22:31:50|278.26|275.66|278.26|275.66|278.26|275.66|278.26|275.66|0
1641940320000|2022-01-11 22:32:00|278.21|275.61|278.21|275.61|278.21|275.61|278.21|275.61|0
1641940340000|2022-01-11 22:32:20|278.18|275.58|278.18|275.58|278.18|275.58|278.18|275.58|0
1641940450000|2022-01-11 22:34:10|278.16|275.56|278.16|275.56|278.16|275.56|278.16|275.56|0
1641940560000|2022-01-11 22:36:00|278.18|275.58|278.18|275.58|278.18|275.58|278.18|275.58|0
1641940670000|2022-01-11 22:37:50|278.15|275.55|278.15|275.55|278.15|275.55|278.15|275.55|0
1641940680000|2022-01-11 22:38:00|278.13|275.53|278.13|275.53|278.13|275.53|278.13|275.53|0
1641940720000|2022-01-11 22:38:40|278.12|275.52|278.12|275.52|278.12|275.52|278.12|275.52|0
1641940800000|2022-01-11 22:40:00|278.1|275.5|278.1|275.5|278.1|275.5|278.1|275.5|0
1641940830000|2022-01-11 22:40:30|278.09|275.49|278.09|275.49|278.09|275.49|278.09|275.49|0
1641940990000|2022-01-11 22:43:10|278.07|275.47|278.07|275.47|278.07|275.47|278.07|275.47|0
1641941000000|2022-01-11 22:43:20|278.09|275.49|278.09|275.49|278.09|275.49|278.09|275.49|0
1641941410000|2022-01-11 22:50:10|278.12|275.52|278.12|275.52|278.12|275.52|278.12|275.52|0
1641941570000|2022-01-11 22:52:50|278.11|275.51|278.11|275.51|278.11|275.51|278.11|275.51|0
1641941690000|2022-01-11 22:54:50|278.08|275.48|278.08|275.48|278.08|275.48|278.08|275.48|0
1641941810000|2022-01-11 22:56:50|277.95|275.35|277.95|275.35|277.95|275.35|277.95|275.35|0
1641941820000|2022-01-11 22:57:00|278.06|275.46|278.08|275.48|278.08|275.48|278.06|275.46|0
1641941860000|2022-01-11 22:57:40|278.11|275.51|278.08|275.48|278.11|275.51|278.08|275.48|0
1641941890000|2022-01-11 22:58:10|278.11|275.51|278.14|275.54|278.14|275.54|278.11|275.51|0
1641941900000|2022-01-11 22:58:20|278.11|275.51|278.11|275.51|278.11|275.51|278.11|275.51|0
1641941920000|2022-01-11 22:58:40|278.08|275.48|278.08|275.48|278.08|275.48|278.08|275.48|0
1641941950000|2022-01-11 22:59:10|278.21|275.61|278.21|275.61|278.21|275.61|278.21|275.61|0
1641941960000|2022-01-11 22:59:20|278.11|275.51|278.11|275.51|278.11|275.51|278.11|275.51|0
1641941970000|2022-01-11 22:59:30|278.08|275.48|278.08|275.48|278.08|275.48|278.08|275.48|0
1641942000000|2022-01-11 23:00:00|278.3|275.7|277.41|274.81|278.3|275.7|277.41|274.81|0
1641942010000|2022-01-11 23:00:10|277.68|275.08|277.86|275.26|277.86|275.26|277.5|274.9|0
1641942020000|2022-01-11 23:00:20|278.04|275.44|278.04|275.44|278.22|275.62|278.04|275.44|0
1641942030000|2022-01-11 23:00:30|278.22|275.62|278.22|275.62|278.22|275.62|278.22|275.62|0
1641942040000|2022-01-11 23:00:40|278.4|275.8|278.76|276.16|278.76|276.16|278.4|275.8|0
1641942050000|2022-01-11 23:00:50|278.58|275.98|278.4|275.8|278.58|275.98|278.4|275.8|0
1641942060000|2022-01-11 23:01:00|278.58|275.98|278.58|275.98|278.58|275.98|278.58|275.98|0
1641942070000|2022-01-11 23:01:10|278.76|276.16|278.66|276.06|278.76|276.16|278.58|275.98|0
1641942080000|2022-01-11 23:01:20|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1641942090000|2022-01-11 23:01:30|278.58|275.98|278.93|276.33|278.93|276.33|278.58|275.98|0
1641942100000|2022-01-11 23:01:40|278.75|276.15|278.84|276.24|278.84|276.24|278.75|276.15|0
1641942110000|2022-01-11 23:01:50|278.93|276.33|278.75|276.15|278.93|276.33|278.75|276.15|0
1641942120000|2022-01-11 23:02:00|278.57|275.97|278.75|276.15|278.75|276.15|278.57|275.97|0
1641942130000|2022-01-11 23:02:10|278.57|275.97|278.4|275.8|278.57|275.97|278.4|275.8|0
1641942150000|2022-01-11 23:02:30|278.22|275.62|278.22|275.62|278.22|275.62|278.04|275.44|0
1641942160000|2022-01-11 23:02:40|278.48|275.88|278.4|275.8|278.48|275.88|278.4|275.8|0
1641942170000|2022-01-11 23:02:50|278.39|275.79|278.57|275.97|278.57|275.97|278.39|275.79|0
1641942180000|2022-01-11 23:03:00|278.75|276.15|278.57|275.97|278.75|276.15|278.57|275.97|0
1641942190000|2022-01-11 23:03:10|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1641942200000|2022-01-11 23:03:20|278.57|275.97|278.57|275.97|278.57|275.97|278.57|275.97|0
1641942210000|2022-01-11 23:03:30|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1641942240000|2022-01-11 23:04:00|278.93|276.33|278.93|276.33|278.93|276.33|278.93|276.33|0
1641942250000|2022-01-11 23:04:10|278.84|276.24|278.93|276.33|278.93|276.33|278.84|276.24|0
1641942260000|2022-01-11 23:04:20|278.84|276.24|278.84|276.24|278.84|276.24|278.84|276.24|0
1641942270000|2022-01-11 23:04:30|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1641942280000|2022-01-11 23:04:40|278.84|276.24|278.84|276.24|278.93|276.33|278.84|276.24|0
1641942290000|2022-01-11 23:04:50|278.93|276.33|278.93|276.33|278.93|276.33|278.93|276.33|0
1641942300000|2022-01-11 23:05:00|278.75|276.15|278.93|276.33|278.93|276.33|278.75|276.15|0
1641942310000|2022-01-11 23:05:10|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1641942330000|2022-01-11 23:05:30|278.93|276.33|278.93|276.33|278.93|276.33|278.84|276.24|0
1641942340000|2022-01-11 23:05:40|278.84|276.24|278.75|276.15|278.84|276.24|278.75|276.15|0
1641942350000|2022-01-11 23:05:50|278.93|276.33|279.11|276.51|279.11|276.51|278.93|276.33|0
1641942370000|2022-01-11 23:06:10|279.29|276.69|279.29|276.69|279.29|276.69|279.2|276.6|0
1641942380000|2022-01-11 23:06:20|279.11|276.51|279.29|276.69|279.29|276.69|279.11|276.51|0
1641942390000|2022-01-11 23:06:30|279.47|276.87|280.01|277.41|280.01|277.41|279.47|276.87|0
1641942400000|2022-01-11 23:06:40|279.83|277.23|280.01|277.41|280.01|277.41|279.83|277.23|0
1641942410000|2022-01-11 23:06:50|279.92|277.32|279.83|277.23|279.92|277.32|279.83|277.23|0
1641942420000|2022-01-11 23:07:00|279.65|277.05|279.65|277.05|279.74|277.14|279.65|277.05|0
1641942430000|2022-01-11 23:07:10|279.47|276.87|279.29|276.69|279.47|276.87|279.29|276.69|0
1641942440000|2022-01-11 23:07:20|279.11|276.51|279.11|276.51|279.11|276.51|279.11|276.51|0
1641942450000|2022-01-11 23:07:30|279.2|276.6|279.11|276.51|279.29|276.69|279.11|276.51|0
1641942480000|2022-01-11 23:08:00|278.93|276.33|278.93|276.33|278.93|276.33|278.93|276.33|0
1641942510000|2022-01-11 23:08:30|278.75|276.15|278.66|276.06|278.75|276.15|278.57|275.97|0
1641942520000|2022-01-11 23:08:40|278.75|276.15|278.84|276.24|278.84|276.24|278.75|276.15|0
1641942530000|2022-01-11 23:08:50|278.93|276.33|278.75|276.15|278.93|276.33|278.75|276.15|0
1641942550000|2022-01-11 23:09:10|278.66|276.06|278.66|276.06|278.66|276.06|278.66|276.06|0
1641942560000|2022-01-11 23:09:20|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1641942570000|2022-01-11 23:09:30|278.84|276.24|278.84|276.24|278.84|276.24|278.84|276.24|0
1641942580000|2022-01-11 23:09:40|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1641942590000|2022-01-11 23:09:50|278.84|276.24|278.84|276.24|278.84|276.24|278.84|276.24|0
1641942600000|2022-01-11 23:10:00|278.93|276.33|278.93|276.33|278.93|276.33|278.93|276.33|0
1641942610000|2022-01-11 23:10:10|278.83|276.23|278.75|276.15|278.83|276.23|278.75|276.15|0
1641942620000|2022-01-11 23:10:20|278.57|275.97|278.57|275.97|278.57|275.97|278.57|275.97|0
1641942630000|2022-01-11 23:10:30|278.39|275.79|278.39|275.79|278.39|275.79|278.39|275.79|0
1641942670000|2022-01-11 23:11:10|278.3|275.7|278.39|275.79|278.39|275.79|278.21|275.61|0
1641942680000|2022-01-11 23:11:20|278.3|275.7|278.39|275.79|278.39|275.79|278.3|275.7|0
1641942690000|2022-01-11 23:11:30|278.57|275.97|278.75|276.15|278.75|276.15|278.57|275.97|0
1641942700000|2022-01-11 23:11:40|278.93|276.33|279.11|276.51|279.11|276.51|278.93|276.33|0
1641942710000|2022-01-11 23:11:50|278.93|276.33|278.93|276.33|278.93|276.33|278.93|276.33|0
1641942730000|2022-01-11 23:12:10|279.11|276.51|279.11|276.51|279.11|276.51|279.11|276.51|0
1641942750000|2022-01-11 23:12:30|278.93|276.33|278.93|276.33|278.93|276.33|278.93|276.33|0
1641942760000|2022-01-11 23:12:40|278.75|276.15|278.57|275.97|278.75|276.15|278.57|275.97|0
1641942780000|2022-01-11 23:13:00|278.39|275.79|278.39|275.79|278.39|275.79|278.39|275.79|0
1641942820000|2022-01-11 23:13:40|278.21|275.61|278.21|275.61|278.21|275.61|278.21|275.61|0
1641942830000|2022-01-11 23:13:50|278.39|275.79|278.21|275.61|278.39|275.79|278.21|275.61|0
1641942840000|2022-01-11 23:14:00|278.29|275.69|278.21|275.61|278.39|275.79|278.21|275.61|0
1641942860000|2022-01-11 23:14:20|278.03|275.43|278.03|275.43|278.03|275.43|278.03|275.43|0
1641942870000|2022-01-11 23:14:30|278.21|275.61|278.21|275.61|278.21|275.61|278.21|275.61|0
1641942880000|2022-01-11 23:14:40|278.39|275.79|278.39|275.79|278.39|275.79|278.39|275.79|0
1641942890000|2022-01-11 23:14:50|278.29|275.69|278.21|275.61|278.29|275.69|278.21|275.61|0
1641942900000|2022-01-11 23:15:00|278.29|275.69|278.39|275.79|278.39|275.79|278.29|275.69|0
1641942920000|2022-01-11 23:15:20|278.29|275.69|278.29|275.69|278.29|275.69|278.29|275.69|0
1641942930000|2022-01-11 23:15:30|278.39|275.79|278.39|275.79|278.39|275.79|278.21|275.61|0
1641942940000|2022-01-11 23:15:40|278.29|275.69|278.21|275.61|278.29|275.69|278.21|275.61|0
1641942960000|2022-01-11 23:16:00|278.03|275.43|277.85|275.25|278.03|275.43|277.85|275.25|0
1641942980000|2022-01-11 23:16:20|277.67|275.07|277.67|275.07|277.67|275.07|277.67|275.07|0
1641943010000|2022-01-11 23:16:50|277.57|274.97|277.49|274.89|277.67|275.07|277.49|274.89|0
1641943020000|2022-01-11 23:17:00|277.31|274.71|277.31|274.71|277.31|274.71|277.13|274.53|0
1641943040000|2022-01-11 23:17:20|277.49|274.89|277.49|274.89|277.49|274.89|277.49|274.89|0
1641943060000|2022-01-11 23:17:40|277.31|274.71|277.31|274.71|277.31|274.71|277.31|274.71|0
1641943070000|2022-01-11 23:17:50|277.13|274.53|277.31|274.71|277.31|274.71|277.13|274.53|0
1641943080000|2022-01-11 23:18:00|277.22|274.62|277.31|274.71|277.39|274.79|277.22|274.62|0
1641943090000|2022-01-11 23:18:10|277.49|274.89|277.31|274.71|277.49|274.89|277.31|274.71|0
1641943100000|2022-01-11 23:18:20|277.49|274.89|277.49|274.89|277.49|274.89|277.49|274.89|0
1641943120000|2022-01-11 23:18:40|277.57|274.97|277.67|275.07|277.67|275.07|277.49|274.89|0
1641943130000|2022-01-11 23:18:50|277.49|274.89|277.67|275.07|277.67|275.07|277.49|274.89|0
1641943140000|2022-01-11 23:19:00|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1641943150000|2022-01-11 23:19:10|277.67|275.07|277.67|275.07|277.67|275.07|277.57|274.97|0
1641943160000|2022-01-11 23:19:20|277.49|274.89|277.57|274.97|277.57|274.97|277.49|274.89|0
1641943170000|2022-01-11 23:19:30|277.49|274.89|277.49|274.89|277.49|274.89|277.49|274.89|0
1641943180000|2022-01-11 23:19:40|277.39|274.79|277.49|274.89|277.49|274.89|277.39|274.79|0
1641943200000|2022-01-11 23:20:00|277.57|274.97|277.31|274.71|277.57|274.97|277.31|274.71|0
1641943210000|2022-01-11 23:20:10|277.13|274.53|277.31|274.71|277.31|274.71|277.13|274.53|0
1641943220000|2022-01-11 23:20:20|277.13|274.53|277.13|274.53|277.13|274.53|277.13|274.53|0
1641943230000|2022-01-11 23:20:30|277.31|274.71|277.31|274.71|277.31|274.71|277.31|274.71|0
1641943250000|2022-01-11 23:20:50|277.49|274.89|277.49|274.89|277.49|274.89|277.49|274.89|0
1641943260000|2022-01-11 23:21:00|277.66|275.06|277.66|275.06|277.66|275.06|277.66|275.06|0
1641943280000|2022-01-11 23:21:20|277.84|275.24|277.84|275.24|277.84|275.24|277.84|275.24|0
1641943290000|2022-01-11 23:21:30|277.66|275.06|277.66|275.06|277.66|275.06|277.66|275.06|0
1641943300000|2022-01-11 23:21:40|277.49|274.89|277.49|274.89|277.49|274.89|277.49|274.89|0
1641943310000|2022-01-11 23:21:50|277.66|275.06|277.49|274.89|277.66|275.06|277.49|274.89|0
1641943320000|2022-01-11 23:22:00|277.31|274.71|277.31|274.71|277.31|274.71|277.31|274.71|0
1641943330000|2022-01-11 23:22:10|276.95|274.35|276.95|274.35|276.95|274.35|276.95|274.35|0
1641943340000|2022-01-11 23:22:20|277.03|274.43|277.13|274.53|277.13|274.53|277.03|274.43|0
1641943420000|2022-01-11 23:23:40|277.3|274.7|277.3|274.7|277.3|274.7|277.13|274.53|0
1641943440000|2022-01-11 23:24:00|277.13|274.53|277.3|274.7|277.3|274.7|277.13|274.53|0
1641943460000|2022-01-11 23:24:20|277.48|274.88|277.3|274.7|277.48|274.88|277.3|274.7|0
1641943500000|2022-01-11 23:25:00|277.12|274.52|277.3|274.7|277.3|274.7|277.12|274.52|0
1641943510000|2022-01-11 23:25:10|277.48|274.88|277.48|274.88|277.48|274.88|277.48|274.88|0
1641943520000|2022-01-11 23:25:20|277.3|274.7|277.3|274.7|277.3|274.7|277.3|274.7|0
1641943530000|2022-01-11 23:25:30|277.21|274.61|277.21|274.61|277.21|274.61|277.21|274.61|0
1641943540000|2022-01-11 23:25:40|277.12|274.52|277.12|274.52|277.12|274.52|277.12|274.52|0
1641943560000|2022-01-11 23:26:00|277.3|274.7|277.3|274.7|277.3|274.7|277.3|274.7|0
1641943570000|2022-01-11 23:26:10|277.21|274.61|277.12|274.52|277.21|274.61|277.12|274.52|0
1641943580000|2022-01-11 23:26:20|277.3|274.7|277.21|274.61|277.3|274.7|277.21|274.61|0
1641943590000|2022-01-11 23:26:30|277.12|274.52|277.12|274.52|277.12|274.52|277.12|274.52|0
1641943620000|2022-01-11 23:27:00|277.3|274.7|277.12|274.52|277.3|274.7|277.12|274.52|0
1641943630000|2022-01-11 23:27:10|277.21|274.61|277.3|274.7|277.3|274.7|277.21|274.61|0
1641943650000|2022-01-11 23:27:30|277.12|274.52|277.21|274.61|277.21|274.61|277.12|274.52|0
1641943660000|2022-01-11 23:27:40|277.3|274.7|277.3|274.7|277.3|274.7|277.3|274.7|0
1641943680000|2022-01-11 23:28:00|277.48|274.88|277.48|274.88|277.48|274.88|277.48|274.88|0
1641943690000|2022-01-11 23:28:10|277.3|274.7|277.3|274.7|277.3|274.7|277.3|274.7|0
1641943740000|2022-01-11 23:29:00|277.48|274.88|277.48|274.88|277.48|274.88|277.48|274.88|0
1641943760000|2022-01-11 23:29:20|277.3|274.7|277.3|274.7|277.3|274.7|277.3|274.7|0
1641943800000|2022-01-11 23:30:00|277.39|274.79|277.48|274.88|277.48|274.88|277.39|274.79|0
1641943810000|2022-01-11 23:30:10|277.66|275.06|277.66|275.06|277.66|275.06|277.66|275.06|0
1641943820000|2022-01-11 23:30:20|277.84|275.24|277.84|275.24|277.84|275.24|277.84|275.24|0
1641943850000|2022-01-11 23:30:50|277.92|275.32|278.02|275.42|278.02|275.42|277.92|275.32|0
1641943860000|2022-01-11 23:31:00|277.92|275.32|278.02|275.42|278.02|275.42|277.92|275.32|0
1641943870000|2022-01-11 23:31:10|277.84|275.24|277.84|275.24|277.84|275.24|277.84|275.24|0
1641943880000|2022-01-11 23:31:20|278.02|275.42|278.02|275.42|278.02|275.42|278.02|275.42|0
1641943900000|2022-01-11 23:31:40|277.84|275.24|277.84|275.24|277.84|275.24|277.84|275.24|0
1641943930000|2022-01-11 23:32:10|278.02|275.42|277.84|275.24|278.02|275.42|277.84|275.24|0
1641943940000|2022-01-11 23:32:20|278.02|275.42|278.02|275.42|278.02|275.42|278.02|275.42|0
1641943950000|2022-01-11 23:32:30|277.92|275.32|277.84|275.24|277.92|275.32|277.84|275.24|0
1641943960000|2022-01-11 23:32:40|277.66|275.06|277.66|275.06|277.66|275.06|277.66|275.06|0
1641943970000|2022-01-11 23:32:50|277.84|275.24|277.84|275.24|277.84|275.24|277.84|275.24|0
1641943980000|2022-01-11 23:33:00|277.66|275.06|277.66|275.06|277.66|275.06|277.66|275.06|0
1641944000000|2022-01-11 23:33:20|277.56|274.96|277.66|275.06|277.66|275.06|277.56|274.96|0
1641944010000|2022-01-11 23:33:30|277.48|274.88|277.48|274.88|277.48|274.88|277.48|274.88|0
1641944030000|2022-01-11 23:33:50|277.66|275.06|277.66|275.06|277.66|275.06|277.66|275.06|0
1641944040000|2022-01-11 23:34:00|277.48|274.88|277.66|275.06|277.66|275.06|277.48|274.88|0
1641944070000|2022-01-11 23:34:30|277.83|275.23|277.83|275.23|277.83|275.23|277.83|275.23|0
1641944080000|2022-01-11 23:34:40|278.01|275.41|277.83|275.23|278.01|275.41|277.83|275.23|0
1641944090000|2022-01-11 23:34:50|278.01|275.41|278.01|275.41|278.01|275.41|278.01|275.41|0
1641944100000|2022-01-11 23:35:00|277.83|275.23|278.01|275.41|278.01|275.41|277.83|275.23|0
1641944110000|2022-01-11 23:35:10|277.83|275.23|277.83|275.23|277.83|275.23|277.83|275.23|0
1641944130000|2022-01-11 23:35:30|278.01|275.41|278.01|275.41|278.01|275.41|278.01|275.41|0
1641944140000|2022-01-11 23:35:40|277.92|275.32|277.92|275.32|277.92|275.32|277.92|275.32|0
1641944150000|2022-01-11 23:35:50|277.83|275.23|277.65|275.05|277.83|275.23|277.65|275.05|0
1641944170000|2022-01-11 23:36:10|277.48|274.88|277.3|274.7|277.48|274.88|277.3|274.7|0
1641944180000|2022-01-11 23:36:20|277.38|274.78|277.38|274.78|277.38|274.78|277.38|274.78|0
1641944190000|2022-01-11 23:36:30|277.47|274.87|277.47|274.87|277.47|274.87|277.47|274.87|0
1641944220000|2022-01-11 23:37:00|277.65|275.05|277.65|275.05|277.65|275.05|277.65|275.05|0
1641944240000|2022-01-11 23:37:20|277.47|274.87|277.47|274.87|277.47|274.87|277.47|274.87|0
1641944260000|2022-01-11 23:37:40|277.3|274.7|277.29|274.69|277.3|274.7|277.29|274.69|0
1641944280000|2022-01-11 23:38:00|277.38|274.78|277.47|274.87|277.47|274.87|277.38|274.78|0
1641944340000|2022-01-11 23:39:00|277.29|274.69|277.11|274.51|277.29|274.69|277.11|274.51|0
1641944350000|2022-01-11 23:39:10|276.94|274.34|276.76|274.16|276.94|274.34|276.76|274.16|0
1641944360000|2022-01-11 23:39:20|276.94|274.34|276.94|274.34|276.94|274.34|276.94|274.34|0
1641944380000|2022-01-11 23:39:40|277.11|274.51|277.11|274.51|277.11|274.51|277.11|274.51|0
1641944400000|2022-01-11 23:40:00|277.29|274.69|277.65|275.05|277.65|275.05|277.29|274.69|0
1641944430000|2022-01-11 23:40:30|277.56|274.96|277.47|274.87|277.65|275.05|277.47|274.87|0
1641944440000|2022-01-11 23:40:40|277.29|274.69|277.47|274.87|277.47|274.87|277.29|274.69|0
1641944460000|2022-01-11 23:41:00|277.29|274.69|277.47|274.87|277.47|274.87|277.29|274.69|0
1641944470000|2022-01-11 23:41:10|277.65|275.05|277.47|274.87|277.65|275.05|277.47|274.87|0
1641944480000|2022-01-11 23:41:20|277.56|274.96|277.56|274.96|277.56|274.96|277.56|274.96|0
1641944490000|2022-01-11 23:41:30|277.47|274.87|277.65|275.05|277.65|275.05|277.47|274.87|0
1641944520000|2022-01-11 23:42:00|277.47|274.87|277.47|274.87|277.65|275.05|277.47|274.87|0
1641944530000|2022-01-11 23:42:10|277.56|274.96|277.56|274.96|277.56|274.96|277.56|274.96|0
1641944540000|2022-01-11 23:42:20|277.65|275.05|277.65|275.05|277.65|275.05|277.65|275.05|0
1641944550000|2022-01-11 23:42:30|277.56|274.96|277.47|274.87|277.56|274.96|277.47|274.87|0
1641944560000|2022-01-11 23:42:40|277.29|274.69|277.11|274.51|277.29|274.69|277.11|274.51|0
1641944570000|2022-01-11 23:42:50|277.29|274.69|277.11|274.51|277.29|274.69|277.11|274.51|0
1641944580000|2022-01-11 23:43:00|276.93|274.33|277.11|274.51|277.11|274.51|276.93|274.33|0
1641944600000|2022-01-11 23:43:20|277.29|274.69|277.29|274.69|277.29|274.69|277.29|274.69|0
1641944620000|2022-01-11 23:43:40|277.47|274.87|277.83|275.23|277.83|275.23|277.47|274.87|0
1641944630000|2022-01-11 23:43:50|278.01|275.41|278.19|275.59|278.19|275.59|278.01|275.41|0
1641944640000|2022-01-11 23:44:00|278.01|275.41|278.01|275.41|278.01|275.41|278.01|275.41|0
1641944670000|2022-01-11 23:44:30|278.09|275.49|278.09|275.49|278.09|275.49|278.09|275.49|0
1641944680000|2022-01-11 23:44:40|278.19|275.59|278.09|275.49|278.19|275.59|278.09|275.49|0
1641944690000|2022-01-11 23:44:50|278.01|275.41|277.83|275.23|278.01|275.41|277.83|275.23|0
1641944700000|2022-01-11 23:45:00|277.65|275.05|277.65|275.05|277.65|275.05|277.65|275.05|0
1641944710000|2022-01-11 23:45:10|277.83|275.23|278.01|275.41|278.01|275.41|277.83|275.23|0
1641944720000|2022-01-11 23:45:20|278.19|275.59|278.01|275.41|278.19|275.59|278.01|275.41|0
1641944730000|2022-01-11 23:45:30|277.91|275.31|277.91|275.31|277.91|275.31|277.91|275.31|0
1641944740000|2022-01-11 23:45:40|278.01|275.41|278.01|275.41|278.01|275.41|278.01|275.41|0
1641944750000|2022-01-11 23:45:50|277.83|275.23|278.19|275.59|278.19|275.59|277.83|275.23|0
1641944760000|2022-01-11 23:46:00|278.01|275.41|277.91|275.31|278.09|275.49|277.91|275.31|0
1641944770000|2022-01-11 23:46:10|277.83|275.23|277.83|275.23|277.83|275.23|277.83|275.23|0
1641944780000|2022-01-11 23:46:20|278.01|275.41|278.01|275.41|278.19|275.59|278.01|275.41|0
1641944790000|2022-01-11 23:46:30|277.83|275.23|277.65|275.05|277.83|275.23|277.65|275.05|0
1641944800000|2022-01-11 23:46:40|277.47|274.87|277.47|274.87|277.47|274.87|277.47|274.87|0
1641944810000|2022-01-11 23:46:50|277.29|274.69|277.2|274.6|277.29|274.69|277.2|274.6|0
1641944820000|2022-01-11 23:47:00|277.11|274.51|277.11|274.51|277.11|274.51|277.11|274.51|0
1641944830000|2022-01-11 23:47:10|276.93|274.33|276.93|274.33|276.93|274.33|276.75|274.15|0
1641944850000|2022-01-11 23:47:30|277.11|274.51|277.11|274.51|277.11|274.51|277.11|274.51|0
1641944860000|2022-01-11 23:47:40|277.29|274.69|277.11|274.51|277.29|274.69|277.11|274.51|0
1641944870000|2022-01-11 23:47:50|277.19|274.59|277.11|274.51|277.19|274.59|277.11|274.51|0
1641944880000|2022-01-11 23:48:00|276.93|274.33|277.02|274.42|277.11|274.51|276.93|274.33|0
1641944890000|2022-01-11 23:48:10|276.93|274.33|276.93|274.33|276.93|274.33|276.93|274.33|0
1641944920000|2022-01-11 23:48:40|276.84|274.24|276.75|274.15|276.84|274.24|276.75|274.15|0
1641944930000|2022-01-11 23:48:50|276.84|274.24|276.93|274.33|276.93|274.33|276.75|274.15|0
1641944940000|2022-01-11 23:49:00|277.01|274.41|277.11|274.51|277.11|274.51|277.01|274.41|0
1641944960000|2022-01-11 23:49:20|276.93|274.33|276.93|274.33|277.01|274.41|276.93|274.33|0
1641944970000|2022-01-11 23:49:30|277.11|274.51|277.11|274.51|277.11|274.51|277.01|274.41|0
1641945000000|2022-01-11 23:50:00|277.01|274.41|277.11|274.51|277.11|274.51|277.01|274.41|0
1641945010000|2022-01-11 23:50:10|277.01|274.41|277.11|274.51|277.11|274.51|276.93|274.33|0
1641945020000|2022-01-11 23:50:20|277.01|274.41|277.11|274.51|277.11|274.51|277.01|274.41|0
1641945030000|2022-01-11 23:50:30|277.19|274.59|277.19|274.59|277.19|274.59|277.19|274.59|0
1641945040000|2022-01-11 23:50:40|277.29|274.69|277.29|274.69|277.29|274.69|277.19|274.59|0
1641945050000|2022-01-11 23:50:50|277.11|274.51|277.11|274.51|277.11|274.51|277.11|274.51|0
1641945060000|2022-01-11 23:51:00|276.93|274.33|277.11|274.51|277.11|274.51|276.93|274.33|0
1641945090000|2022-01-11 23:51:30|277.29|274.69|277.29|274.69|277.29|274.69|277.29|274.69|0
1641945100000|2022-01-11 23:51:40|277.11|274.51|277.11|274.51|277.11|274.51|277.11|274.51|0
1641945120000|2022-01-11 23:52:00|277.28|274.68|277.28|274.68|277.28|274.68|277.28|274.68|0
1641945130000|2022-01-11 23:52:10|277.11|274.51|277.11|274.51|277.11|274.51|277.11|274.51|0
1641945140000|2022-01-11 23:52:20|276.93|274.33|276.93|274.33|276.93|274.33|276.93|274.33|0
1641945150000|2022-01-11 23:52:30|277.11|274.51|277.11|274.51|277.11|274.51|277.11|274.51|0
1641945160000|2022-01-11 23:52:40|277.28|274.68|276.75|274.15|277.28|274.68|276.75|274.15|0
1641945210000|2022-01-11 23:53:30|276.93|274.33|276.93|274.33|276.93|274.33|276.93|274.33|0
1641945220000|2022-01-11 23:53:40|276.75|274.15|277.01|274.41|277.01|274.41|276.75|274.15|0
1641945230000|2022-01-11 23:53:50|276.93|274.33|276.93|274.33|276.93|274.33|276.93|274.33|0
1641945240000|2022-01-11 23:54:00|277.1|274.5|277.1|274.5|277.1|274.5|277.1|274.5|0
1641945250000|2022-01-11 23:54:10|276.93|274.33|276.93|274.33|276.93|274.33|276.93|274.33|0
1641945260000|2022-01-11 23:54:20|277.1|274.5|277.1|274.5|277.1|274.5|277.1|274.5|0
1641945300000|2022-01-11 23:55:00|277.01|274.41|277.01|274.41|277.01|274.41|277.01|274.41|0
1641945310000|2022-01-11 23:55:10|277.1|274.5|277.01|274.41|277.1|274.5|276.92|274.32|0
1641945320000|2022-01-11 23:55:20|276.92|274.32|277.1|274.5|277.1|274.5|276.92|274.32|0
1641945330000|2022-01-11 23:55:30|276.83|274.23|277.1|274.5|277.1|274.5|276.83|274.23|0
1641945340000|2022-01-11 23:55:40|277.28|274.68|277.64|275.04|277.64|275.04|277.28|274.68|0
1641945350000|2022-01-11 23:55:50|277.46|274.86|277.37|274.77|277.46|274.86|277.37|274.77|0
1641945360000|2022-01-11 23:56:00|277.46|274.86|277.46|274.86|277.46|274.86|277.46|274.86|0
1641945370000|2022-01-11 23:56:10|277.37|274.77|277.46|274.86|277.46|274.86|277.37|274.77|0
1641945390000|2022-01-11 23:56:30|277.37|274.77|277.46|274.86|277.46|274.86|277.37|274.77|0
1641945400000|2022-01-11 23:56:40|277.64|275.04|277.64|275.04|277.64|275.04|277.64|275.04|0
1641945410000|2022-01-11 23:56:50|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1641945420000|2022-01-11 23:57:00|277.64|275.04|277.73|275.13|277.73|275.13|277.64|275.04|0
1641945430000|2022-01-11 23:57:10|277.82|275.22|277.82|275.22|277.82|275.22|277.82|275.22|0
1641945440000|2022-01-11 23:57:20|277.64|275.04|277.64|275.04|277.64|275.04|277.64|275.04|0
1641945450000|2022-01-11 23:57:30|277.46|274.86|277.46|274.86|277.46|274.86|277.46|274.86|0
1641945460000|2022-01-11 23:57:40|277.64|275.04|277.55|274.95|277.64|275.04|277.55|274.95|0
1641945470000|2022-01-11 23:57:50|277.64|275.04|277.64|275.04|277.64|275.04|277.64|275.04|0
1641945480000|2022-01-11 23:58:00|277.46|274.86|277.64|275.04|277.64|275.04|277.46|274.86|0
1641945490000|2022-01-11 23:58:10|277.46|274.86|277.46|274.86|277.46|274.86|277.46|274.86|0
1641945500000|2022-01-11 23:58:20|277.55|274.95|277.72|275.12|277.72|275.12|277.46|274.86|0
1641945510000|2022-01-11 23:58:30|277.64|275.04|277.46|274.86|277.64|275.04|277.46|274.86|0
1641945520000|2022-01-11 23:58:40|277.55|274.95|277.64|275.04|277.64|275.04|277.55|274.95|0
1641945540000|2022-01-11 23:59:00|277.46|274.86|277.46|274.86|277.46|274.86|277.46|274.86|0
1641945560000|2022-01-11 23:59:20|277.28|274.68|277.37|274.77|277.37|274.77|277.28|274.68|0
1641945570000|2022-01-11 23:59:30|277.46|274.86|277.28|274.68|277.46|274.86|277.28|274.68|0
1641945590000|2022-01-11 23:59:50|277.46|274.86|277.46|274.86|277.46|274.86|277.46|274.86|0
1641945600000|2022-01-12 00:00:00|277.28|274.68|277.1|274.5|277.37|274.77|277.1|274.5|0
1641945610000|2022-01-12 00:00:10|277.28|274.68|277.28|274.68|277.37|274.77|277.28|274.68|0
1641945620000|2022-01-12 00:00:20|277.46|274.86|277.28|274.68|277.46|274.86|277.28|274.68|0
1641945630000|2022-01-12 00:00:30|277.64|275.04|277.64|275.04|277.64|275.04|277.64|275.04|0
1641945640000|2022-01-12 00:00:40|277.46|274.86|277.28|274.68|277.46|274.86|277.28|274.68|0
1641945650000|2022-01-12 00:00:50|277.1|274.5|277.28|274.68|277.28|274.68|277.1|274.5|0
1641945660000|2022-01-12 00:01:00|276.92|274.32|277.28|274.68|277.28|274.68|276.92|274.32|0
1641945680000|2022-01-12 00:01:20|277.46|274.86|277.82|275.22|277.9|275.3|277.46|274.86|0
1641945690000|2022-01-12 00:01:30|278|275.4|277.82|275.22|278|275.4|277.82|275.22|0
1641945710000|2022-01-12 00:01:50|277.64|275.04|277.64|275.04|277.64|275.04|277.54|274.94|0
1641945720000|2022-01-12 00:02:00|277.82|275.22|277.99|275.39|277.99|275.39|277.82|275.22|0
1641945740000|2022-01-12 00:02:20|277.9|275.3|277.82|275.22|277.9|275.3|277.82|275.22|0
1641945750000|2022-01-12 00:02:30|277.9|275.3|277.99|275.39|277.99|275.39|277.9|275.3|0
1641945760000|2022-01-12 00:02:40|277.9|275.3|277.99|275.39|277.99|275.39|277.9|275.3|0
1641945770000|2022-01-12 00:02:50|277.9|275.3|277.81|275.21|277.9|275.3|277.81|275.21|0
1641945780000|2022-01-12 00:03:00|277.72|275.12|277.81|275.21|277.81|275.21|277.72|275.12|0
1641945790000|2022-01-12 00:03:10|277.64|275.04|277.81|275.21|277.81|275.21|277.64|275.04|0
1641945800000|2022-01-12 00:03:20|277.64|275.04|277.54|274.94|277.64|275.04|277.54|274.94|0
1641945810000|2022-01-12 00:03:30|277.46|274.86|277.1|274.5|277.46|274.86|277.1|274.5|0
1641945820000|2022-01-12 00:03:40|277|274.4|277.1|274.5|277.1|274.5|277|274.4|0
1641945830000|2022-01-12 00:03:50|277.28|274.68|277.28|274.68|277.28|274.68|277.28|274.68|0
1641945840000|2022-01-12 00:04:00|277.18|274.58|277.28|274.68|277.28|274.68|277.18|274.58|0
1641945850000|2022-01-12 00:04:10|277.46|274.86|277.81|275.21|277.81|275.21|277.46|274.86|0
1641945860000|2022-01-12 00:04:20|277.72|275.12|277.54|274.94|277.81|275.21|277.54|274.94|0
1641945870000|2022-01-12 00:04:30|277.63|275.03|277.63|275.03|277.63|275.03|277.54|274.94|0
1641945880000|2022-01-12 00:04:40|277.54|274.94|277.1|274.5|277.54|274.94|277.1|274.5|0
1641945890000|2022-01-12 00:04:50|277.18|274.58|277.18|274.58|277.18|274.58|277.18|274.58|0
1641945900000|2022-01-12 00:05:00|277.28|274.68|277.81|275.21|277.81|275.21|277.28|274.68|0
1641945910000|2022-01-12 00:05:10|277.63|275.03|277.81|275.21|277.81|275.21|277.63|275.03|0
1641945920000|2022-01-12 00:05:20|277.99|275.39|278.17|275.57|278.17|275.57|277.99|275.39|0
1641945930000|2022-01-12 00:05:30|277.81|275.21|277.63|275.03|277.81|275.21|277.45|274.85|0
1641945940000|2022-01-12 00:05:40|277.81|275.21|277.81|275.21|277.99|275.39|277.81|275.21|0
1641945950000|2022-01-12 00:05:50|277.63|275.03|277.81|275.21|277.81|275.21|277.63|275.03|0
1641945960000|2022-01-12 00:06:00|277.63|275.03|277.63|275.03|277.81|275.21|277.63|275.03|0
1641945970000|2022-01-12 00:06:10|277.45|274.85|277.54|274.94|277.54|274.94|277.45|274.85|0
1641945980000|2022-01-12 00:06:20|277.63|275.03|277.45|274.85|277.63|275.03|277.36|274.76|0
1641945990000|2022-01-12 00:06:30|277.27|274.67|277.36|274.76|277.36|274.76|277.27|274.67|0
1641946000000|2022-01-12 00:06:40|277.27|274.67|277.27|274.67|277.27|274.67|277.27|274.67|0
1641946010000|2022-01-12 00:06:50|277.18|274.58|277.1|274.5|277.27|274.67|277.1|274.5|0
1641946020000|2022-01-12 00:07:00|277.18|274.58|277.45|274.85|277.45|274.85|277.18|274.58|0
1641946030000|2022-01-12 00:07:10|277.63|275.03|277.63|275.03|277.63|275.03|277.63|275.03|0
1641946040000|2022-01-12 00:07:20|277.81|275.21|277.81|275.21|277.81|275.21|277.81|275.21|0
1641946050000|2022-01-12 00:07:30|277.63|275.03|277.45|274.85|277.63|275.03|277.45|274.85|0
1641946060000|2022-01-12 00:07:40|277.63|275.03|277.27|274.67|277.63|275.03|277.27|274.67|0
1641946070000|2022-01-12 00:07:50|277.09|274.49|277.09|274.49|277.09|274.49|277.09|274.49|0
1641946080000|2022-01-12 00:08:00|277.27|274.67|277.18|274.58|277.27|274.67|277.09|274.49|0
1641946090000|2022-01-12 00:08:10|277.27|274.67|277.27|274.67|277.36|274.76|277.27|274.67|0
1641946100000|2022-01-12 00:08:20|277.45|274.85|277.36|274.76|277.45|274.85|277.36|274.76|0
1641946110000|2022-01-12 00:08:30|277.45|274.85|277.45|274.85|277.45|274.85|277.36|274.76|0
1641946120000|2022-01-12 00:08:40|277.27|274.67|277.27|274.67|277.27|274.67|277.09|274.49|0
1641946130000|2022-01-12 00:08:50|277.45|274.85|277.63|275.03|277.63|275.03|277.45|274.85|0
1641946140000|2022-01-12 00:09:00|277.81|275.21|277.81|275.21|277.81|275.21|277.81|275.21|0
1641946150000|2022-01-12 00:09:10|277.72|275.12|277.72|275.12|277.81|275.21|277.63|275.03|0
1641946160000|2022-01-12 00:09:20|277.99|275.39|277.99|275.39|278.08|275.48|277.99|275.39|0
1641946170000|2022-01-12 00:09:30|277.81|275.21|277.81|275.21|277.81|275.21|277.81|275.21|0
1641946180000|2022-01-12 00:09:40|277.99|275.39|277.9|275.3|277.99|275.39|277.9|275.3|0
1641946190000|2022-01-12 00:09:50|277.99|275.39|277.81|275.21|277.99|275.39|277.63|275.03|0
1641946210000|2022-01-12 00:10:10|277.63|275.03|277.45|274.85|277.63|275.03|277.45|274.85|0
1641946220000|2022-01-12 00:10:20|277.63|275.03|277.63|275.03|277.63|275.03|277.63|275.03|0
1641946230000|2022-01-12 00:10:30|277.45|274.85|277.09|274.49|277.45|274.85|277.09|274.49|0
1641946260000|2022-01-12 00:11:00|277.36|274.76|277.45|274.85|277.45|274.85|277.36|274.76|0
1641946270000|2022-01-12 00:11:10|277.27|274.67|277.09|274.49|277.27|274.67|277.09|274.49|0
1641946280000|2022-01-12 00:11:20|277.27|274.67|277.36|274.76|277.36|274.76|277.27|274.67|0
1641946290000|2022-01-12 00:11:30|277.27|274.67|277.09|274.49|277.27|274.67|277.09|274.49|0
1641946300000|2022-01-12 00:11:40|277|274.4|277.09|274.49|277.09|274.49|277|274.4|0
1641946310000|2022-01-12 00:11:50|276.91|274.31|277|274.4|277.09|274.49|276.91|274.31|0
1641946320000|2022-01-12 00:12:00|277.09|274.49|277.09|274.49|277.09|274.49|277.09|274.49|0
1641946330000|2022-01-12 00:12:10|277.27|274.67|277.09|274.49|277.27|274.67|277.09|274.49|0
1641946340000|2022-01-12 00:12:20|277.27|274.67|277.27|274.67|277.27|274.67|277.27|274.67|0
1641946360000|2022-01-12 00:12:40|277.36|274.76|277.45|274.85|277.45|274.85|277.36|274.76|0
1641946390000|2022-01-12 00:13:10|277.27|274.67|277.27|274.67|277.27|274.67|277.27|274.67|0
1641946410000|2022-01-12 00:13:30|277.36|274.76|277.45|274.85|277.45|274.85|277.36|274.76|0
1641946420000|2022-01-12 00:13:40|277.27|274.67|277.27|274.67|277.27|274.67|277.27|274.67|0
1641946430000|2022-01-12 00:13:50|277.09|274.49|277.09|274.49|277.09|274.49|277.09|274.49|0
1641946440000|2022-01-12 00:14:00|277.27|274.67|277.27|274.67|277.27|274.67|277.27|274.67|0
1641946450000|2022-01-12 00:14:10|277.45|274.85|277.45|274.85|277.45|274.85|277.36|274.76|0
1641946480000|2022-01-12 00:14:40|277.63|275.03|277.45|274.85|277.63|275.03|277.45|274.85|0
1641946500000|2022-01-12 00:15:00|277.63|275.03|277.99|275.39|277.99|275.39|277.63|275.03|0
1641946530000|2022-01-12 00:15:30|277.81|275.21|277.81|275.21|277.81|275.21|277.81|275.21|0
1641946540000|2022-01-12 00:15:40|277.99|275.39|277.99|275.39|277.99|275.39|277.99|275.39|0
1641946550000|2022-01-12 00:15:50|277.98|275.38|277.98|275.38|277.98|275.38|277.98|275.38|0
1641946560000|2022-01-12 00:16:00|278.16|275.56|278.16|275.56|278.16|275.56|277.98|275.38|0
1641946570000|2022-01-12 00:16:10|278.07|275.47|277.98|275.38|278.07|275.47|277.98|275.38|0
1641946580000|2022-01-12 00:16:20|278.07|275.47|278.16|275.56|278.16|275.56|278.07|275.47|0
1641946610000|2022-01-12 00:16:50|277.98|275.38|277.98|275.38|277.98|275.38|277.89|275.29|0
1641946620000|2022-01-12 00:17:00|278.16|275.56|278.16|275.56|278.16|275.56|278.16|275.56|0
1641946630000|2022-01-12 00:17:10|277.98|275.38|278.16|275.56|278.16|275.56|277.98|275.38|0
1641946640000|2022-01-12 00:17:20|278.25|275.65|278.34|275.74|278.34|275.74|278.25|275.65|0
1641946650000|2022-01-12 00:17:30|278.52|275.92|278.52|275.92|278.52|275.92|278.52|275.92|0
1641946660000|2022-01-12 00:17:40|278.34|275.74|278.34|275.74|278.34|275.74|278.34|275.74|0
1641946670000|2022-01-12 00:17:50|278.52|275.92|278.52|275.92|278.52|275.92|278.52|275.92|0
1641946690000|2022-01-12 00:18:10|278.7|276.1|278.7|276.1|278.7|276.1|278.7|276.1|0
1641946720000|2022-01-12 00:18:40|278.34|275.74|278.34|275.74|278.52|275.92|278.34|275.74|0
1641946730000|2022-01-12 00:18:50|278.52|275.92|278.52|275.92|278.52|275.92|278.52|275.92|0
1641946740000|2022-01-12 00:19:00|278.34|275.74|278.34|275.74|278.34|275.74|278.34|275.74|0
1641946750000|2022-01-12 00:19:10|278.16|275.56|278.7|276.1|278.7|276.1|278.16|275.56|0
1641946760000|2022-01-12 00:19:20|278.52|275.92|278.34|275.74|278.52|275.92|278.34|275.74|0
1641946770000|2022-01-12 00:19:30|278.16|275.56|277.98|275.38|278.16|275.56|277.98|275.38|0
1641946780000|2022-01-12 00:19:40|278.16|275.56|278.16|275.56|278.16|275.56|278.16|275.56|0
1641946790000|2022-01-12 00:19:50|277.98|275.38|278.16|275.56|278.16|275.56|277.98|275.38|0
1641946800000|2022-01-12 00:20:00|278.34|275.74|278.52|275.92|278.52|275.92|278.34|275.74|0
1641946820000|2022-01-12 00:20:20|278.34|275.74|278.34|275.74|278.34|275.74|278.34|275.74|0
1641946830000|2022-01-12 00:20:30|278.16|275.56|278.16|275.56|278.16|275.56|278.16|275.56|0
1641946840000|2022-01-12 00:20:40|278.34|275.74|278.52|275.92|278.52|275.92|278.34|275.74|0
1641946860000|2022-01-12 00:21:00|278.43|275.83|278.34|275.74|278.52|275.92|278.34|275.74|0
1641946870000|2022-01-12 00:21:10|278.16|275.56|278.16|275.56|278.16|275.56|278.16|275.56|0
1641946890000|2022-01-12 00:21:30|278.07|275.47|278.16|275.56|278.16|275.56|277.98|275.38|0
1641946940000|2022-01-12 00:22:20|278.34|275.74|278.16|275.56|278.34|275.74|278.16|275.56|0
1641946960000|2022-01-12 00:22:40|278.25|275.65|278.34|275.74|278.34|275.74|278.16|275.56|0
1641946970000|2022-01-12 00:22:50|278.25|275.65|278.34|275.74|278.34|275.74|278.25|275.65|0
1641946980000|2022-01-12 00:23:00|278.52|275.92|278.52|275.92|278.52|275.92|278.52|275.92|0
1641946990000|2022-01-12 00:23:10|278.34|275.74|278.7|276.1|278.7|276.1|278.34|275.74|0
1641947010000|2022-01-12 00:23:30|278.52|275.92|278.52|275.92|278.7|276.1|278.52|275.92|0
1641947020000|2022-01-12 00:23:40|278.7|276.1|278.7|276.1|278.7|276.1|278.7|276.1|0
1641947030000|2022-01-12 00:23:50|278.52|275.92|278.52|275.92|278.52|275.92|278.52|275.92|0
1641947040000|2022-01-12 00:24:00|278.7|276.1|278.7|276.1|278.88|276.28|278.7|276.1|0
1641947050000|2022-01-12 00:24:10|278.52|275.92|278.52|275.92|278.52|275.92|278.52|275.92|0
1641947060000|2022-01-12 00:24:20|278.7|276.1|278.88|276.28|278.88|276.28|278.7|276.1|0
1641947070000|2022-01-12 00:24:30|279.06|276.46|279.24|276.64|279.24|276.64|279.06|276.46|0
1641947080000|2022-01-12 00:24:40|279.42|276.82|278.96|276.36|279.42|276.82|278.96|276.36|0
1641947090000|2022-01-12 00:24:50|279.06|276.46|279.24|276.64|279.24|276.64|279.06|276.46|0
1641947100000|2022-01-12 00:25:00|279.06|276.46|279.24|276.64|279.24|276.64|279.06|276.46|0
1641947110000|2022-01-12 00:25:10|279.06|276.46|279.23|276.63|279.23|276.63|279.06|276.46|0
1641947120000|2022-01-12 00:25:20|279.41|276.81|279.41|276.81|279.41|276.81|279.23|276.63|0
1641947130000|2022-01-12 00:25:30|279.23|276.63|279.41|276.81|279.41|276.81|279.23|276.63|0
1641947150000|2022-01-12 00:25:50|279.23|276.63|279.32|276.72|279.32|276.72|279.23|276.63|0
1641947160000|2022-01-12 00:26:00|279.41|276.81|279.41|276.81|279.41|276.81|279.41|276.81|0
1641947180000|2022-01-12 00:26:20|279.59|276.99|279.77|277.17|279.77|277.17|279.59|276.99|0
1641947190000|2022-01-12 00:26:30|279.95|277.35|280.31|277.71|280.49|277.89|279.95|277.35|0
1641947200000|2022-01-12 00:26:40|280.13|277.53|280.13|277.53|280.13|277.53|280.13|277.53|0
1641947210000|2022-01-12 00:26:50|280.31|277.71|279.77|277.17|280.31|277.71|279.77|277.17|0
1641947220000|2022-01-12 00:27:00|279.95|277.35|279.95|277.35|279.95|277.35|279.95|277.35|0
1641947230000|2022-01-12 00:27:10|279.77|277.17|279.77|277.17|279.77|277.17|279.77|277.17|0
1641947240000|2022-01-12 00:27:20|279.59|276.99|279.68|277.08|279.77|277.17|279.59|276.99|0
1641947250000|2022-01-12 00:27:30|279.59|276.99|279.95|277.35|279.95|277.35|279.59|276.99|0
1641947260000|2022-01-12 00:27:40|279.77|277.17|279.77|277.17|279.77|277.17|279.77|277.17|0
1641947270000|2022-01-12 00:27:50|279.86|277.26|279.95|277.35|279.95|277.35|279.86|277.26|0
1641947280000|2022-01-12 00:28:00|279.77|277.17|279.68|277.08|279.77|277.17|279.59|276.99|0
1641947290000|2022-01-12 00:28:10|279.59|276.99|279.59|276.99|279.68|277.08|279.59|276.99|0
1641947300000|2022-01-12 00:28:20|279.41|276.81|279.59|276.99|279.59|276.99|279.41|276.81|0
1641947310000|2022-01-12 00:28:30|279.77|277.17|279.59|276.99|279.77|277.17|279.59|276.99|0
1641947320000|2022-01-12 00:28:40|279.41|276.81|279.59|276.99|279.59|276.99|279.41|276.81|0
1641947340000|2022-01-12 00:29:00|279.77|277.17|279.77|277.17|279.77|277.17|279.77|277.17|0
1641947350000|2022-01-12 00:29:10|279.59|276.99|279.59|276.99|279.59|276.99|279.59|276.99|0
1641947370000|2022-01-12 00:29:30|279.77|277.17|279.59|276.99|279.77|277.17|279.59|276.99|0
1641947380000|2022-01-12 00:29:40|279.77|277.17|279.77|277.17|279.77|277.17|279.68|277.08|0
1641947390000|2022-01-12 00:29:50|279.95|277.35|279.95|277.35|279.95|277.35|279.95|277.35|0
1641947400000|2022-01-12 00:30:00|280.31|277.71|280.31|277.71|280.31|277.71|280.13|277.53|0
1641947410000|2022-01-12 00:30:10|280.49|277.89|280.31|277.71|280.49|277.89|280.31|277.71|0
1641947420000|2022-01-12 00:30:20|280.13|277.53|280.13|277.53|280.13|277.53|279.95|277.35|0
1641947430000|2022-01-12 00:30:30|280.31|277.71|280.31|277.71|280.31|277.71|280.31|277.71|0
1641947440000|2022-01-12 00:30:40|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641947450000|2022-01-12 00:30:50|280.31|277.71|280.31|277.71|280.31|277.71|280.31|277.71|0
1641947460000|2022-01-12 00:31:00|280.49|277.89|280.31|277.71|280.49|277.89|280.31|277.71|0
1641947470000|2022-01-12 00:31:10|280.49|277.89|280.31|277.71|280.49|277.89|280.31|277.71|0
1641947480000|2022-01-12 00:31:20|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641947490000|2022-01-12 00:31:30|280.31|277.71|280.31|277.71|280.49|277.89|280.31|277.71|0
1641947500000|2022-01-12 00:31:40|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641947510000|2022-01-12 00:31:50|280.67|278.07|280.58|277.98|280.67|278.07|280.58|277.98|0
1641947520000|2022-01-12 00:32:00|280.49|277.89|280.67|278.07|280.67|278.07|280.49|277.89|0
1641947530000|2022-01-12 00:32:10|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641947540000|2022-01-12 00:32:20|280.67|278.07|280.85|278.25|280.85|278.25|280.67|278.07|0
1641947560000|2022-01-12 00:32:40|280.67|278.07|280.31|277.71|280.67|278.07|280.31|277.71|0
1641947570000|2022-01-12 00:32:50|280.49|277.89|280.49|277.89|280.49|277.89|280.31|277.71|0
1641947580000|2022-01-12 00:33:00|280.58|277.98|280.49|277.89|280.67|278.07|280.49|277.89|0
1641947590000|2022-01-12 00:33:10|280.67|278.07|280.67|278.07|280.67|278.07|280.67|278.07|0
1641947600000|2022-01-12 00:33:20|280.85|278.25|280.75|278.15|280.85|278.25|280.67|278.07|0
1641947610000|2022-01-12 00:33:30|280.85|278.25|280.67|278.07|280.85|278.25|280.67|278.07|0
1641947620000|2022-01-12 00:33:40|280.85|278.25|280.67|278.07|280.85|278.25|280.67|278.07|0
1641947630000|2022-01-12 00:33:50|280.85|278.25|280.85|278.25|280.85|278.25|280.85|278.25|0
1641947640000|2022-01-12 00:34:00|281.03|278.43|281.21|278.61|281.39|278.79|281.03|278.43|0
1641947660000|2022-01-12 00:34:20|281.03|278.43|281.11|278.51|281.11|278.51|281.03|278.43|0
1641947670000|2022-01-12 00:34:30|281.03|278.43|280.49|277.89|281.03|278.43|280.49|277.89|0
1641947690000|2022-01-12 00:34:50|280.31|277.71|280.49|277.89|280.49|277.89|280.31|277.71|0
1641947700000|2022-01-12 00:35:00|280.67|278.07|280.49|277.89|280.67|278.07|280.49|277.89|0
1641947710000|2022-01-12 00:35:10|280.31|277.71|280.31|277.71|280.31|277.71|280.31|277.71|0
1641947720000|2022-01-12 00:35:20|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641947750000|2022-01-12 00:35:50|280.67|278.07|280.85|278.25|280.85|278.25|280.67|278.07|0
1641947760000|2022-01-12 00:36:00|281.03|278.43|281.21|278.61|281.21|278.61|281.03|278.43|0
1641947770000|2022-01-12 00:36:10|281.03|278.43|281.11|278.51|281.11|278.51|281.03|278.43|0
1641947780000|2022-01-12 00:36:20|281.21|278.61|281.03|278.43|281.21|278.61|281.03|278.43|0
1641947790000|2022-01-12 00:36:30|280.85|278.25|281.03|278.43|281.03|278.43|280.85|278.25|0
1641947800000|2022-01-12 00:36:40|280.93|278.33|280.85|278.25|281.03|278.43|280.85|278.25|0
1641947810000|2022-01-12 00:36:50|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1641947820000|2022-01-12 00:37:00|280.85|278.25|281.03|278.43|281.03|278.43|280.85|278.25|0
1641947830000|2022-01-12 00:37:10|280.93|278.33|281.03|278.43|281.03|278.43|280.93|278.33|0
1641947840000|2022-01-12 00:37:20|280.85|278.25|280.85|278.25|280.85|278.25|280.85|278.25|0
1641947850000|2022-01-12 00:37:30|280.67|278.07|280.67|278.07|280.85|278.25|280.67|278.07|0
1641947860000|2022-01-12 00:37:40|280.75|278.15|280.85|278.25|280.85|278.25|280.75|278.15|0
1641947880000|2022-01-12 00:38:00|281.03|278.43|280.85|278.25|281.03|278.43|280.85|278.25|0
1641947890000|2022-01-12 00:38:10|280.93|278.33|280.85|278.25|280.93|278.33|280.67|278.07|0
1641947900000|2022-01-12 00:38:20|280.67|278.07|280.48|277.88|280.67|278.07|280.48|277.88|0
1641947910000|2022-01-12 00:38:30|280.66|278.06|280.48|277.88|280.66|278.06|280.48|277.88|0
1641947940000|2022-01-12 00:39:00|280.12|277.52|280.12|277.52|280.12|277.52|280.12|277.52|0
1641947950000|2022-01-12 00:39:10|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641947990000|2022-01-12 00:39:50|280.48|277.88|280.48|277.88|280.48|277.88|280.48|277.88|0
1641948000000|2022-01-12 00:40:00|280.66|278.06|280.84|278.24|280.84|278.24|280.66|278.06|0
1641948010000|2022-01-12 00:40:10|281.02|278.42|281.02|278.42|281.02|278.42|281.02|278.42|0
1641948020000|2022-01-12 00:40:20|281.38|278.78|281.02|278.42|281.38|278.78|281.02|278.42|0
1641948060000|2022-01-12 00:41:00|280.66|278.06|280.48|277.88|280.66|278.06|280.48|277.88|0
1641948080000|2022-01-12 00:41:20|280.84|278.24|280.84|278.24|280.84|278.24|280.84|278.24|0
1641948090000|2022-01-12 00:41:30|280.66|278.06|280.84|278.24|280.84|278.24|280.66|278.06|0
1641948100000|2022-01-12 00:41:40|280.75|278.15|280.66|278.06|280.84|278.24|280.66|278.06|0
1641948110000|2022-01-12 00:41:50|280.75|278.15|280.75|278.15|280.75|278.15|280.75|278.15|0
1641948120000|2022-01-12 00:42:00|280.48|277.88|280.66|278.06|280.66|278.06|280.48|277.88|0
1641948130000|2022-01-12 00:42:10|280.48|277.88|280.48|277.88|280.48|277.88|280.48|277.88|0
1641948150000|2022-01-12 00:42:30|280.66|278.06|280.66|278.06|280.66|278.06|280.66|278.06|0
1641948170000|2022-01-12 00:42:50|280.48|277.88|280.66|278.06|280.66|278.06|280.48|277.88|0
1641948180000|2022-01-12 00:43:00|280.57|277.97|280.66|278.06|280.66|278.06|280.57|277.97|0
1641948210000|2022-01-12 00:43:30|280.48|277.88|280.66|278.06|280.66|278.06|280.48|277.88|0
1641948220000|2022-01-12 00:43:40|280.75|278.15|280.66|278.06|280.75|278.15|280.66|278.06|0
1641948230000|2022-01-12 00:43:50|280.75|278.15|280.66|278.06|280.75|278.15|280.66|278.06|0
1641948240000|2022-01-12 00:44:00|280.84|278.24|280.48|277.88|280.84|278.24|280.48|277.88|0
1641948250000|2022-01-12 00:44:10|280.57|277.97|280.48|277.88|280.57|277.97|280.48|277.88|0
1641948260000|2022-01-12 00:44:20|280.57|277.97|280.48|277.88|280.57|277.97|280.48|277.88|0
1641948270000|2022-01-12 00:44:30|280.57|277.97|280.57|277.97|280.66|278.06|280.48|277.88|0
1641948280000|2022-01-12 00:44:40|280.48|277.88|280.66|278.06|280.66|278.06|280.48|277.88|0
1641948290000|2022-01-12 00:44:50|280.48|277.88|280.48|277.88|280.48|277.88|280.48|277.88|0
1641948310000|2022-01-12 00:45:10|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641948320000|2022-01-12 00:45:20|280.39|277.79|280.3|277.7|280.39|277.79|280.3|277.7|0
1641948330000|2022-01-12 00:45:30|280.39|277.79|280.48|277.88|280.48|277.88|280.39|277.79|0
1641948340000|2022-01-12 00:45:40|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641948360000|2022-01-12 00:46:00|280.48|277.88|280.48|277.88|280.48|277.88|280.3|277.7|0
1641948370000|2022-01-12 00:46:10|280.39|277.79|280.39|277.79|280.39|277.79|280.39|277.79|0
1641948380000|2022-01-12 00:46:20|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641948390000|2022-01-12 00:46:30|280.12|277.52|280.12|277.52|280.12|277.52|280.12|277.52|0
1641948400000|2022-01-12 00:46:40|280.03|277.43|280.03|277.43|280.03|277.43|280.03|277.43|0
1641948410000|2022-01-12 00:46:50|280.12|277.52|280.21|277.61|280.21|277.61|280.12|277.52|0
1641948420000|2022-01-12 00:47:00|280.3|277.7|280.48|277.88|280.48|277.88|280.3|277.7|0
1641948430000|2022-01-12 00:47:10|280.39|277.79|280.39|277.79|280.39|277.79|280.39|277.79|0
1641948440000|2022-01-12 00:47:20|280.3|277.7|280.12|277.52|280.3|277.7|280.12|277.52|0
1641948450000|2022-01-12 00:47:30|280.2|277.6|280.3|277.7|280.3|277.7|280.12|277.52|0
1641948460000|2022-01-12 00:47:40|280.12|277.52|280.12|277.52|280.2|277.6|280.12|277.52|0
1641948470000|2022-01-12 00:47:50|280.2|277.6|280.2|277.6|280.2|277.6|280.2|277.6|0
1641948480000|2022-01-12 00:48:00|280.12|277.52|280.3|277.7|280.3|277.7|280.12|277.52|0
1641948490000|2022-01-12 00:48:10|280.48|277.88|280.48|277.88|280.48|277.88|280.48|277.88|0
1641948510000|2022-01-12 00:48:30|280.3|277.7|280.38|277.78|280.38|277.78|280.3|277.7|0
1641948520000|2022-01-12 00:48:40|280.3|277.7|280.48|277.88|280.48|277.88|280.3|277.7|0
1641948540000|2022-01-12 00:49:00|280.66|278.06|280.56|277.96|280.66|278.06|280.56|277.96|0
1641948550000|2022-01-12 00:49:10|280.66|278.06|280.66|278.06|280.66|278.06|280.66|278.06|0
1641948560000|2022-01-12 00:49:20|280.48|277.88|280.66|278.06|280.66|278.06|280.48|277.88|0
1641948570000|2022-01-12 00:49:30|280.48|277.88|280.66|278.06|280.66|278.06|280.48|277.88|0
1641948580000|2022-01-12 00:49:40|280.56|277.96|280.48|277.88|280.56|277.96|280.48|277.88|0
1641948600000|2022-01-12 00:50:00|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641948610000|2022-01-12 00:50:10|280.48|277.88|280.38|277.78|280.48|277.88|280.38|277.78|0
1641948620000|2022-01-12 00:50:20|280.48|277.88|280.48|277.88|280.48|277.88|280.38|277.78|0
1641948630000|2022-01-12 00:50:30|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641948640000|2022-01-12 00:50:40|280.48|277.88|280.3|277.7|280.48|277.88|280.3|277.7|0
1641948660000|2022-01-12 00:51:00|280.48|277.88|280.48|277.88|280.48|277.88|280.48|277.88|0
1641948680000|2022-01-12 00:51:20|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641948690000|2022-01-12 00:51:30|280.12|277.52|280.12|277.52|280.12|277.52|280.12|277.52|0
1641948720000|2022-01-12 00:52:00|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641948730000|2022-01-12 00:52:10|280.48|277.88|280.12|277.52|280.48|277.88|280.12|277.52|0
1641948750000|2022-01-12 00:52:30|280.11|277.51|280.29|277.69|280.29|277.69|280.11|277.51|0
1641948760000|2022-01-12 00:52:40|280.11|277.51|280.11|277.51|280.11|277.51|280.11|277.51|0
1641948770000|2022-01-12 00:52:50|279.93|277.33|279.93|277.33|279.93|277.33|279.93|277.33|0
1641948780000|2022-01-12 00:53:00|279.84|277.24|279.93|277.33|279.93|277.33|279.84|277.24|0
1641948790000|2022-01-12 00:53:10|279.84|277.24|279.93|277.33|279.93|277.33|279.75|277.15|0
1641948810000|2022-01-12 00:53:30|280.02|277.42|279.93|277.33|280.02|277.42|279.93|277.33|0
1641948820000|2022-01-12 00:53:40|280.02|277.42|280.11|277.51|280.11|277.51|280.02|277.42|0
1641948830000|2022-01-12 00:53:50|279.93|277.33|279.93|277.33|279.93|277.33|279.93|277.33|0
1641948850000|2022-01-12 00:54:10|279.75|277.15|279.75|277.15|279.75|277.15|279.75|277.15|0
1641948860000|2022-01-12 00:54:20|279.93|277.33|279.93|277.33|279.93|277.33|279.93|277.33|0
1641948870000|2022-01-12 00:54:30|279.84|277.24|279.93|277.33|279.93|277.33|279.84|277.24|0
1641948890000|2022-01-12 00:54:50|279.84|277.24|279.84|277.24|279.84|277.24|279.84|277.24|0
1641948900000|2022-01-12 00:55:00|279.75|277.15|279.75|277.15|279.75|277.15|279.75|277.15|0
1641948910000|2022-01-12 00:55:10|279.84|277.24|279.84|277.24|279.84|277.24|279.84|277.24|0
1641948920000|2022-01-12 00:55:20|279.75|277.15|279.75|277.15|279.75|277.15|279.75|277.15|0
1641948930000|2022-01-12 00:55:30|279.57|276.97|279.57|276.97|279.57|276.97|279.57|276.97|0
1641948960000|2022-01-12 00:56:00|279.39|276.79|279.39|276.79|279.48|276.88|279.39|276.79|0
1641948980000|2022-01-12 00:56:20|279.57|276.97|279.57|276.97|279.57|276.97|279.57|276.97|0
1641948990000|2022-01-12 00:56:30|279.39|276.79|279.39|276.79|279.39|276.79|279.39|276.79|0
1641949000000|2022-01-12 00:56:40|279.21|276.61|279.21|276.61|279.21|276.61|279.21|276.61|0
1641949020000|2022-01-12 00:57:00|279.39|276.79|279.39|276.79|279.39|276.79|279.39|276.79|0
1641949040000|2022-01-12 00:57:20|279.57|276.97|279.57|276.97|279.57|276.97|279.57|276.97|0
1641949060000|2022-01-12 00:57:40|279.66|277.06|279.75|277.15|279.75|277.15|279.66|277.06|0
1641949080000|2022-01-12 00:58:00|279.93|277.33|279.93|277.33|279.93|277.33|279.93|277.33|0
1641949090000|2022-01-12 00:58:10|279.75|277.15|279.75|277.15|279.75|277.15|279.75|277.15|0
1641949110000|2022-01-12 00:58:30|279.57|276.97|279.57|276.97|279.57|276.97|279.57|276.97|0
1641949130000|2022-01-12 00:58:50|279.39|276.79|279.39|276.79|279.39|276.79|279.39|276.79|0
1641949160000|2022-01-12 00:59:20|279.57|276.97|279.57|276.97|279.57|276.97|279.57|276.97|0
1641949170000|2022-01-12 00:59:30|279.39|276.79|279.48|276.88|279.48|276.88|279.39|276.79|0
1641949180000|2022-01-12 00:59:40|279.57|276.97|279.57|276.97|279.57|276.97|279.57|276.97|0
1641949190000|2022-01-12 00:59:50|279.39|276.79|279.21|276.61|279.39|276.79|279.21|276.61|0
1641949200000|2022-01-12 01:00:00|279.03|276.43|279.21|276.61|279.21|276.61|279.03|276.43|0
1641949210000|2022-01-12 01:00:10|279.03|276.43|279.21|276.61|279.21|276.61|279.03|276.43|0
1641949220000|2022-01-12 01:00:20|279.03|276.43|279.03|276.43|279.03|276.43|279.03|276.43|0
1641949230000|2022-01-12 01:00:30|279.21|276.61|279.21|276.61|279.21|276.61|279.21|276.61|0
1641949240000|2022-01-12 01:00:40|279.39|276.79|279.39|276.79|279.39|276.79|279.39|276.79|0
1641949250000|2022-01-12 01:00:50|279.21|276.61|279.21|276.61|279.39|276.79|279.21|276.61|0
1641949260000|2022-01-12 01:01:00|279.03|276.43|279.21|276.61|279.21|276.61|279.03|276.43|0
1641949270000|2022-01-12 01:01:10|279.03|276.43|279.03|276.43|279.03|276.43|279.03|276.43|0
1641949280000|2022-01-12 01:01:20|278.85|276.25|278.85|276.25|278.85|276.25|278.85|276.25|0
1641949290000|2022-01-12 01:01:30|278.67|276.07|278.67|276.07|278.67|276.07|278.67|276.07|0
1641949300000|2022-01-12 01:01:40|278.49|275.89|278.49|275.89|278.49|275.89|278.49|275.89|0
1641949310000|2022-01-12 01:01:50|278.31|275.71|278.49|275.89|278.49|275.89|278.31|275.71|0
1641949330000|2022-01-12 01:02:10|278.31|275.71|278.31|275.71|278.31|275.71|278.31|275.71|0
1641949370000|2022-01-12 01:02:50|278.49|275.89|278.49|275.89|278.49|275.89|278.49|275.89|0
1641949380000|2022-01-12 01:03:00|278.67|276.07|278.67|276.07|278.67|276.07|278.67|276.07|0
1641949400000|2022-01-12 01:03:20|278.49|275.89|278.58|275.98|278.67|276.07|278.49|275.89|0
1641949410000|2022-01-12 01:03:30|278.49|275.89|278.67|276.07|278.67|276.07|278.49|275.89|0
1641949420000|2022-01-12 01:03:40|278.85|276.25|278.67|276.07|278.85|276.25|278.67|276.07|0
1641949430000|2022-01-12 01:03:50|278.85|276.25|278.85|276.25|278.85|276.25|278.85|276.25|0
1641949440000|2022-01-12 01:04:00|279.03|276.43|279.03|276.43|279.03|276.43|279.03|276.43|0
1641949460000|2022-01-12 01:04:20|278.93|276.33|278.85|276.25|279.03|276.43|278.85|276.25|0
1641949470000|2022-01-12 01:04:30|278.67|276.07|278.67|276.07|278.67|276.07|278.67|276.07|0
1641949490000|2022-01-12 01:04:50|278.85|276.25|278.85|276.25|278.85|276.25|278.85|276.25|0
1641949500000|2022-01-12 01:05:00|279.03|276.43|279.03|276.43|279.03|276.43|279.03|276.43|0
1641949520000|2022-01-12 01:05:20|279.21|276.61|279.21|276.61|279.21|276.61|279.21|276.61|0
1641949540000|2022-01-12 01:05:40|279.39|276.79|279.21|276.61|279.39|276.79|279.21|276.61|0
1641949560000|2022-01-12 01:06:00|279.29|276.69|279.39|276.79|279.39|276.79|279.29|276.69|0
1641949570000|2022-01-12 01:06:10|279.21|276.61|279.21|276.61|279.21|276.61|279.21|276.61|0
1641949580000|2022-01-12 01:06:20|279.11|276.51|279.03|276.43|279.11|276.51|279.03|276.43|0
1641949600000|2022-01-12 01:06:40|279.21|276.61|279.03|276.43|279.21|276.61|279.03|276.43|0
1641949620000|2022-01-12 01:07:00|279.11|276.51|279.21|276.61|279.21|276.61|279.11|276.51|0
1641949630000|2022-01-12 01:07:10|279.11|276.51|279.03|276.43|279.11|276.51|279.03|276.43|0
1641949640000|2022-01-12 01:07:20|278.85|276.25|278.85|276.25|278.85|276.25|278.85|276.25|0
1641949650000|2022-01-12 01:07:30|278.67|276.07|278.67|276.07|278.85|276.25|278.67|276.07|0
1641949660000|2022-01-12 01:07:40|278.49|275.89|278.49|275.89|278.49|275.89|278.49|275.89|0
1641949670000|2022-01-12 01:07:50|278.57|275.97|278.67|276.07|278.67|276.07|278.57|275.97|0
1641949680000|2022-01-12 01:08:00|278.49|275.89|278.49|275.89|278.49|275.89|278.31|275.71|0
1641949690000|2022-01-12 01:08:10|278.39|275.79|278.49|275.89|278.49|275.89|278.39|275.79|0
1641949710000|2022-01-12 01:08:30|278.57|275.97|278.49|275.89|278.57|275.97|278.49|275.89|0
1641949720000|2022-01-12 01:08:40|278.57|275.97|278.75|276.15|278.75|276.15|278.57|275.97|0
1641949730000|2022-01-12 01:08:50|278.85|276.25|279.02|276.42|279.02|276.42|278.84|276.24|0
1641949750000|2022-01-12 01:09:10|279.11|276.51|279.2|276.6|279.2|276.6|279.11|276.51|0
1641949770000|2022-01-12 01:09:30|279.38|276.78|279.2|276.6|279.38|276.78|279.2|276.6|0
1641949780000|2022-01-12 01:09:40|279.29|276.69|279.02|276.42|279.29|276.69|279.02|276.42|0
1641949790000|2022-01-12 01:09:50|279.11|276.51|279.02|276.42|279.11|276.51|279.02|276.42|0
1641949800000|2022-01-12 01:10:00|279.2|276.6|279.02|276.42|279.2|276.6|279.02|276.42|0
1641949810000|2022-01-12 01:10:10|279.11|276.51|279.11|276.51|279.11|276.51|279.11|276.51|0
1641949820000|2022-01-12 01:10:20|279.2|276.6|279.02|276.42|279.2|276.6|279.02|276.42|0
1641949830000|2022-01-12 01:10:30|279.2|276.6|279.2|276.6|279.2|276.6|279.2|276.6|0
1641949860000|2022-01-12 01:11:00|279.38|276.78|279.38|276.78|279.38|276.78|279.38|276.78|0
1641949880000|2022-01-12 01:11:20|279.56|276.96|279.38|276.78|279.56|276.96|279.38|276.78|0
1641949890000|2022-01-12 01:11:30|279.2|276.6|279.2|276.6|279.2|276.6|279.2|276.6|0
1641949900000|2022-01-12 01:11:40|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1641949910000|2022-01-12 01:11:50|279.2|276.6|279.29|276.69|279.29|276.69|279.2|276.6|0
1641949920000|2022-01-12 01:12:00|279.2|276.6|279.2|276.6|279.2|276.6|279.11|276.51|0
1641949940000|2022-01-12 01:12:20|279.02|276.42|278.84|276.24|279.02|276.42|278.84|276.24|0
1641949950000|2022-01-12 01:12:30|279.02|276.42|278.84|276.24|279.02|276.42|278.84|276.24|0
1641949960000|2022-01-12 01:12:40|279.02|276.42|279.02|276.42|279.02|276.42|278.84|276.24|0
1641949970000|2022-01-12 01:12:50|278.93|276.33|279.02|276.42|279.02|276.42|278.93|276.33|0
1641949980000|2022-01-12 01:13:00|278.84|276.24|278.66|276.06|278.84|276.24|278.66|276.06|0
1641949990000|2022-01-12 01:13:10|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1641950000000|2022-01-12 01:13:20|278.84|276.24|278.84|276.24|278.84|276.24|278.84|276.24|0
1641950010000|2022-01-12 01:13:30|278.75|276.15|278.66|276.06|278.75|276.15|278.66|276.06|0
1641950030000|2022-01-12 01:13:50|278.12|275.52|278.3|275.7|278.3|275.7|278.12|275.52|0
1641950050000|2022-01-12 01:14:10|278.48|275.88|278.48|275.88|278.48|275.88|278.48|275.88|0
1641950060000|2022-01-12 01:14:20|278.3|275.7|278.3|275.7|278.3|275.7|278.3|275.7|0
1641950090000|2022-01-12 01:14:50|278.48|275.88|278.48|275.88|278.48|275.88|278.48|275.88|0
1641950100000|2022-01-12 01:15:00|278.3|275.7|278.12|275.52|278.3|275.7|278.12|275.52|0
1641950110000|2022-01-12 01:15:10|278.3|275.7|277.94|275.34|278.3|275.7|277.94|275.34|0
1641950120000|2022-01-12 01:15:20|278.12|275.52|277.94|275.34|278.12|275.52|277.94|275.34|0
1641950130000|2022-01-12 01:15:30|277.76|275.16|277.76|275.16|277.76|275.16|277.76|275.16|0
1641950140000|2022-01-12 01:15:40|277.94|275.34|277.76|275.16|277.94|275.34|277.76|275.16|0
1641950150000|2022-01-12 01:15:50|277.94|275.34|277.94|275.34|277.94|275.34|277.94|275.34|0
1641950160000|2022-01-12 01:16:00|278.12|275.52|278.12|275.52|278.12|275.52|278.12|275.52|0
1641950170000|2022-01-12 01:16:10|278.3|275.7|278.3|275.7|278.3|275.7|278.3|275.7|0
1641950180000|2022-01-12 01:16:20|278.12|275.52|278.12|275.52|278.12|275.52|278.12|275.52|0
1641950200000|2022-01-12 01:16:40|277.94|275.34|277.94|275.34|277.94|275.34|277.94|275.34|0
1641950210000|2022-01-12 01:16:50|277.76|275.16|277.76|275.16|277.76|275.16|277.76|275.16|0
1641950220000|2022-01-12 01:17:00|277.67|275.07|277.58|274.98|277.67|275.07|277.58|274.98|0
1641950230000|2022-01-12 01:17:10|277.76|275.16|277.94|275.34|277.94|275.34|277.76|275.16|0
1641950240000|2022-01-12 01:17:20|277.76|275.16|277.58|274.98|277.76|275.16|277.58|274.98|0
1641950260000|2022-01-12 01:17:40|277.76|275.16|277.76|275.16|277.76|275.16|277.58|274.98|0
1641950270000|2022-01-12 01:17:50|277.58|274.98|277.58|274.98|277.58|274.98|277.58|274.98|0
1641950280000|2022-01-12 01:18:00|277.76|275.16|277.76|275.16|277.76|275.16|277.76|275.16|0
1641950290000|2022-01-12 01:18:10|277.85|275.25|277.76|275.16|277.85|275.25|277.76|275.16|0
1641950310000|2022-01-12 01:18:30|277.94|275.34|277.94|275.34|277.94|275.34|277.94|275.34|0
1641950320000|2022-01-12 01:18:40|277.76|275.16|277.76|275.16|277.76|275.16|277.76|275.16|0
1641950330000|2022-01-12 01:18:50|277.58|274.98|277.4|274.8|277.58|274.98|277.4|274.8|0
1641950340000|2022-01-12 01:19:00|277.22|274.62|277.22|274.62|277.22|274.62|277.22|274.62|0
1641950350000|2022-01-12 01:19:10|277.04|274.44|277.04|274.44|277.04|274.44|277.04|274.44|0
1641950360000|2022-01-12 01:19:20|276.87|274.27|276.87|274.27|276.87|274.27|276.87|274.27|0
1641950370000|2022-01-12 01:19:30|277.04|274.44|277.04|274.44|277.04|274.44|277.04|274.44|0
1641950380000|2022-01-12 01:19:40|276.87|274.27|276.87|274.27|276.87|274.27|276.87|274.27|0
1641950390000|2022-01-12 01:19:50|276.69|274.09|276.69|274.09|276.69|274.09|276.69|274.09|0
1641950410000|2022-01-12 01:20:10|276.59|273.99|276.59|273.99|276.59|273.99|276.59|273.99|0
1641950420000|2022-01-12 01:20:20|276.69|274.09|276.69|274.09|276.69|274.09|276.69|274.09|0
1641950430000|2022-01-12 01:20:30|276.86|274.26|276.86|274.26|276.86|274.26|276.86|274.26|0
1641950440000|2022-01-12 01:20:40|277.04|274.44|277.04|274.44|277.04|274.44|277.04|274.44|0
1641950460000|2022-01-12 01:21:00|277.13|274.53|277.04|274.44|277.13|274.53|277.04|274.44|0
1641950470000|2022-01-12 01:21:10|277.22|274.62|277.22|274.62|277.22|274.62|277.22|274.62|0
1641950500000|2022-01-12 01:21:40|277.04|274.44|277.04|274.44|277.04|274.44|277.04|274.44|0
1641950510000|2022-01-12 01:21:50|277.13|274.53|277.13|274.53|277.13|274.53|277.13|274.53|0
1641950520000|2022-01-12 01:22:00|277.22|274.62|277.04|274.44|277.22|274.62|277.04|274.44|0
1641950530000|2022-01-12 01:22:10|276.86|274.26|276.86|274.26|276.86|274.26|276.86|274.26|0
1641950550000|2022-01-12 01:22:30|276.95|274.35|277.04|274.44|277.04|274.44|276.95|274.35|0
1641950560000|2022-01-12 01:22:40|276.86|274.26|276.86|274.26|276.86|274.26|276.86|274.26|0
1641950570000|2022-01-12 01:22:50|276.95|274.35|277.22|274.62|277.22|274.62|276.95|274.35|0
1641950580000|2022-01-12 01:23:00|277.13|274.53|277.13|274.53|277.13|274.53|277.13|274.53|0
1641950590000|2022-01-12 01:23:10|277.22|274.62|277.22|274.62|277.22|274.62|277.22|274.62|0
1641950610000|2022-01-12 01:23:30|277.13|274.53|277.13|274.53|277.22|274.62|277.13|274.53|0
1641950620000|2022-01-12 01:23:40|277.04|274.44|277.22|274.62|277.22|274.62|277.04|274.44|0
1641950630000|2022-01-12 01:23:50|277.04|274.44|277.04|274.44|277.04|274.44|277.04|274.44|0
1641950640000|2022-01-12 01:24:00|277.22|274.62|277.13|274.53|277.22|274.62|277.13|274.53|0
1641950650000|2022-01-12 01:24:10|277.04|274.44|277.04|274.44|277.04|274.44|277.04|274.44|0
1641950660000|2022-01-12 01:24:20|277.22|274.62|277.4|274.8|277.4|274.8|277.22|274.62|0
1641950680000|2022-01-12 01:24:40|277.22|274.62|277.22|274.62|277.22|274.62|277.22|274.62|0
1641950700000|2022-01-12 01:25:00|277.04|274.44|277.04|274.44|277.04|274.44|277.04|274.44|0
1641950710000|2022-01-12 01:25:10|277.13|274.53|277.22|274.62|277.22|274.62|277.04|274.44|0
1641950750000|2022-01-12 01:25:50|277.3|274.7|277.3|274.7|277.4|274.8|277.3|274.7|0
1641950760000|2022-01-12 01:26:00|277.4|274.8|277.4|274.8|277.4|274.8|277.4|274.8|0
1641950800000|2022-01-12 01:26:40|277.58|274.98|277.4|274.8|277.58|274.98|277.4|274.8|0
1641950830000|2022-01-12 01:27:10|277.58|274.98|277.4|274.8|277.58|274.98|277.4|274.8|0
1641950840000|2022-01-12 01:27:20|277.58|274.98|277.48|274.88|277.58|274.98|277.4|274.8|0
1641950850000|2022-01-12 01:27:30|277.58|274.98|277.4|274.8|277.58|274.98|277.4|274.8|0
1641950880000|2022-01-12 01:28:00|277.22|274.62|277.4|274.8|277.4|274.8|277.22|274.62|0
1641950910000|2022-01-12 01:28:30|277.22|274.62|277.22|274.62|277.22|274.62|277.22|274.62|0
1641950920000|2022-01-12 01:28:40|277.3|274.7|277.4|274.8|277.4|274.8|277.3|274.7|0
1641950960000|2022-01-12 01:29:20|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1641950970000|2022-01-12 01:29:30|277.48|274.88|277.4|274.8|277.48|274.88|277.4|274.8|0
1641950980000|2022-01-12 01:29:40|277.3|274.7|277.3|274.7|277.3|274.7|277.3|274.7|0
1641950990000|2022-01-12 01:29:50|277.4|274.8|277.3|274.7|277.4|274.8|277.3|274.7|0
1641951000000|2022-01-12 01:30:00|277.4|274.8|277.4|274.8|277.4|274.8|277.4|274.8|0
1641951010000|2022-01-12 01:30:10|277.39|274.79|277.39|274.79|277.57|274.97|277.39|274.79|0
1641951020000|2022-01-12 01:30:20|277.3|274.7|277.3|274.7|277.3|274.7|277.3|274.7|0
1641951030000|2022-01-12 01:30:30|277.39|274.79|277.39|274.79|277.39|274.79|277.3|274.7|0
1641951040000|2022-01-12 01:30:40|277.3|274.7|277.39|274.79|277.39|274.79|277.3|274.7|0
1641951050000|2022-01-12 01:30:50|277.3|274.7|277.39|274.79|277.39|274.79|277.3|274.7|0
1641951060000|2022-01-12 01:31:00|277.57|274.97|277.75|275.15|277.84|275.24|277.57|274.97|0
1641951070000|2022-01-12 01:31:10|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1641951090000|2022-01-12 01:31:30|277.75|275.15|277.57|274.97|277.75|275.15|277.57|274.97|0
1641951100000|2022-01-12 01:31:40|277.48|274.88|277.21|274.61|277.48|274.88|277.21|274.61|0
1641951120000|2022-01-12 01:32:00|277.12|274.52|277.21|274.61|277.21|274.61|277.12|274.52|0
1641951140000|2022-01-12 01:32:20|277.3|274.7|277.21|274.61|277.3|274.7|277.21|274.61|0
1641951160000|2022-01-12 01:32:40|277.12|274.52|277.12|274.52|277.21|274.61|277.03|274.43|0
1641951170000|2022-01-12 01:32:50|277.21|274.61|277.03|274.43|277.21|274.61|277.03|274.43|0
1641951180000|2022-01-12 01:33:00|277.12|274.52|277.66|275.06|277.66|275.06|277.12|274.52|0
1641951190000|2022-01-12 01:33:10|277.75|275.15|277.75|275.15|277.75|275.15|277.66|275.06|0
1641951200000|2022-01-12 01:33:20|277.39|274.79|277.39|274.79|277.57|274.97|277.39|274.79|0
1641951210000|2022-01-12 01:33:30|277.21|274.61|277.21|274.61|277.21|274.61|277.21|274.61|0
1641951220000|2022-01-12 01:33:40|277.03|274.43|277.03|274.43|277.03|274.43|277.03|274.43|0
1641951230000|2022-01-12 01:33:50|277.12|274.52|277.12|274.52|277.12|274.52|277.12|274.52|0
1641951240000|2022-01-12 01:34:00|277.21|274.61|277.21|274.61|277.21|274.61|277.21|274.61|0
1641951250000|2022-01-12 01:34:10|277.12|274.52|277.03|274.43|277.21|274.61|277.03|274.43|0
1641951260000|2022-01-12 01:34:20|277.12|274.52|276.85|274.25|277.12|274.52|276.85|274.25|0
1641951270000|2022-01-12 01:34:30|277.03|274.43|277.03|274.43|277.03|274.43|277.03|274.43|0
1641951280000|2022-01-12 01:34:40|276.85|274.25|277.03|274.43|277.03|274.43|276.85|274.25|0
1641951290000|2022-01-12 01:34:50|276.85|274.25|276.85|274.25|276.85|274.25|276.85|274.25|0
1641951310000|2022-01-12 01:35:10|276.94|274.34|276.85|274.25|277.03|274.43|276.85|274.25|0
1641951320000|2022-01-12 01:35:20|277.03|274.43|277.03|274.43|277.03|274.43|276.94|274.34|0
1641951330000|2022-01-12 01:35:30|276.85|274.25|277.03|274.43|277.03|274.43|276.85|274.25|0
1641951340000|2022-01-12 01:35:40|276.85|274.25|276.85|274.25|277.03|274.43|276.85|274.25|0
1641951350000|2022-01-12 01:35:50|277.03|274.43|277.03|274.43|277.12|274.52|277.03|274.43|0
1641951360000|2022-01-12 01:36:00|276.85|274.25|277.03|274.43|277.03|274.43|276.85|274.25|0
1641951370000|2022-01-12 01:36:10|277.12|274.52|277.21|274.61|277.21|274.61|277.12|274.52|0
1641951390000|2022-01-12 01:36:30|277.3|274.7|277.21|274.61|277.3|274.7|277.21|274.61|0
1641951400000|2022-01-12 01:36:40|277.39|274.79|277.21|274.61|277.39|274.79|277.21|274.61|0
1641951430000|2022-01-12 01:37:10|277.39|274.79|277.39|274.79|277.39|274.79|277.39|274.79|0
1641951440000|2022-01-12 01:37:20|277.57|274.97|277.39|274.79|277.57|274.97|277.39|274.79|0
1641951450000|2022-01-12 01:37:30|277.48|274.88|277.57|274.97|277.57|274.97|277.48|274.88|0
1641951460000|2022-01-12 01:37:40|277.39|274.79|277.39|274.79|277.39|274.79|277.39|274.79|0
1641951480000|2022-01-12 01:38:00|277.48|274.88|277.39|274.79|277.48|274.88|277.39|274.79|0
1641951490000|2022-01-12 01:38:10|277.48|274.88|277.12|274.52|277.48|274.88|277.12|274.52|0
1641951500000|2022-01-12 01:38:20|277.21|274.61|277.21|274.61|277.21|274.61|277.21|274.61|0
1641951520000|2022-01-12 01:38:40|277.3|274.7|277.3|274.7|277.3|274.7|277.3|274.7|0
1641951530000|2022-01-12 01:38:50|277.39|274.79|277.21|274.61|277.39|274.79|277.21|274.61|0
1641951540000|2022-01-12 01:39:00|277.39|274.79|277.21|274.61|277.39|274.79|277.21|274.61|0
1641951560000|2022-01-12 01:39:20|277.03|274.43|277.21|274.61|277.21|274.61|277.03|274.43|0
1641951570000|2022-01-12 01:39:30|277.39|274.79|277.47|274.87|277.57|274.97|277.39|274.79|0
1641951580000|2022-01-12 01:39:40|277.57|274.97|277.39|274.79|277.75|275.15|277.39|274.79|0
1641951590000|2022-01-12 01:39:50|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1641951600000|2022-01-12 01:40:00|277.65|275.05|278.11|275.51|278.11|275.51|277.65|275.05|0
1641951610000|2022-01-12 01:40:10|278.28|275.68|277.93|275.33|278.28|275.68|277.93|275.33|0
1641951630000|2022-01-12 01:40:30|278.1|275.5|278.1|275.5|278.1|275.5|278.1|275.5|0
1641951640000|2022-01-12 01:40:40|278.28|275.68|278.19|275.59|278.28|275.68|278.1|275.5|0
1641951650000|2022-01-12 01:40:50|278.28|275.68|278.46|275.86|278.46|275.86|278.28|275.68|0
1641951660000|2022-01-12 01:41:00|278.28|275.68|278.28|275.68|278.46|275.86|278.28|275.68|0
1641951670000|2022-01-12 01:41:10|278.46|275.86|278.46|275.86|278.46|275.86|278.28|275.68|0
1641951680000|2022-01-12 01:41:20|278.64|276.04|278.28|275.68|278.64|276.04|278.28|275.68|0
1641951690000|2022-01-12 01:41:30|278.37|275.77|278.28|275.68|278.37|275.77|278.28|275.68|0
1641951700000|2022-01-12 01:41:40|278.01|275.41|278.1|275.5|278.1|275.5|278.01|275.41|0
1641951720000|2022-01-12 01:42:00|277.92|275.32|277.92|275.32|277.92|275.32|277.92|275.32|0
1641951730000|2022-01-12 01:42:10|277.57|274.97|277.21|274.61|277.57|274.97|277.21|274.61|0
1641951740000|2022-01-12 01:42:20|277.39|274.79|277.39|274.79|277.39|274.79|277.39|274.79|0
1641951750000|2022-01-12 01:42:30|277.57|274.97|277.39|274.79|277.57|274.97|277.39|274.79|0
1641951760000|2022-01-12 01:42:40|277.47|274.87|277.03|274.43|277.47|274.87|277.03|274.43|0
1641951770000|2022-01-12 01:42:50|277.21|274.61|277.03|274.43|277.21|274.61|276.85|274.25|0
1641951780000|2022-01-12 01:43:00|276.85|274.25|277.03|274.43|277.03|274.43|276.85|274.25|0
1641951790000|2022-01-12 01:43:10|276.93|274.33|276.67|274.07|276.93|274.33|276.67|274.07|0
1641951800000|2022-01-12 01:43:20|276.76|274.16|276.85|274.25|276.85|274.25|276.76|274.16|0
1641951810000|2022-01-12 01:43:30|277.03|274.43|276.85|274.25|277.03|274.43|276.85|274.25|0
1641951820000|2022-01-12 01:43:40|276.93|274.33|277.03|274.43|277.03|274.43|276.93|274.33|0
1641951840000|2022-01-12 01:44:00|276.85|274.25|276.93|274.33|277.03|274.43|276.85|274.25|0
1641951850000|2022-01-12 01:44:10|276.85|274.25|276.85|274.25|277.03|274.43|276.85|274.25|0
1641951860000|2022-01-12 01:44:20|276.75|274.15|276.85|274.25|276.85|274.25|276.75|274.15|0
1641951870000|2022-01-12 01:44:30|276.75|274.15|276.67|274.07|276.75|274.15|276.67|274.07|0
1641951880000|2022-01-12 01:44:40|276.49|273.89|276.49|273.89|276.49|273.89|276.49|273.89|0
1641951890000|2022-01-12 01:44:50|276.67|274.07|276.67|274.07|276.67|274.07|276.58|273.98|0
1641951900000|2022-01-12 01:45:00|276.58|273.98|276.85|274.25|276.85|274.25|276.58|273.98|0
1641951910000|2022-01-12 01:45:10|276.67|274.07|276.85|274.25|276.85|274.25|276.67|274.07|0
1641951920000|2022-01-12 01:45:20|277.03|274.43|277.03|274.43|277.03|274.43|276.93|274.33|0
1641951950000|2022-01-12 01:45:50|277.2|274.6|277.03|274.43|277.2|274.6|277.03|274.43|0
1641951970000|2022-01-12 01:46:10|277.11|274.51|277.11|274.51|277.11|274.51|277.11|274.51|0
1641951980000|2022-01-12 01:46:20|277.03|274.43|277.03|274.43|277.03|274.43|277.03|274.43|0
1641951990000|2022-01-12 01:46:30|277.2|274.6|277.2|274.6|277.2|274.6|277.2|274.6|0
1641952000000|2022-01-12 01:46:40|277.03|274.43|276.93|274.33|277.2|274.6|276.93|274.33|0
1641952010000|2022-01-12 01:46:50|276.85|274.25|276.85|274.25|277.02|274.42|276.85|274.25|0
1641952020000|2022-01-12 01:47:00|276.67|274.07|276.49|273.89|276.67|274.07|276.49|273.89|0
1641952030000|2022-01-12 01:47:10|276.13|273.53|275.42|272.82|276.13|273.53|274.7|272.1|0
1641952040000|2022-01-12 01:47:20|275.06|272.46|275.06|272.46|275.06|272.46|274.88|272.28|0
1641952050000|2022-01-12 01:47:30|274.88|272.28|274.52|271.92|274.88|272.28|274.52|271.92|0
1641952060000|2022-01-12 01:47:40|274.7|272.1|274.7|272.1|274.7|272.1|274.7|272.1|0
1641952070000|2022-01-12 01:47:50|274.34|271.74|274.17|271.57|274.52|271.92|274.17|271.57|0
1641952080000|2022-01-12 01:48:00|274.34|271.74|274.43|271.83|274.43|271.83|274.34|271.74|0
1641952090000|2022-01-12 01:48:10|274.7|272.1|274.88|272.28|274.88|272.28|274.7|272.1|0
1641952100000|2022-01-12 01:48:20|275.06|272.46|275.06|272.46|275.06|272.46|274.88|272.28|0
1641952110000|2022-01-12 01:48:30|274.88|272.28|274.7|272.1|274.88|272.28|274.7|272.1|0
1641952120000|2022-01-12 01:48:40|274.52|271.92|274.7|272.1|274.7|272.1|274.52|271.92|0
1641952130000|2022-01-12 01:48:50|274.88|272.28|274.88|272.28|274.88|272.28|274.79|272.19|0
1641952140000|2022-01-12 01:49:00|275.06|272.46|275.06|272.46|275.24|272.64|275.06|272.46|0
1641952160000|2022-01-12 01:49:20|274.96|272.36|275.06|272.46|275.06|272.46|274.96|272.36|0
1641952170000|2022-01-12 01:49:30|275.24|272.64|275.06|272.46|275.24|272.64|275.06|272.46|0
1641952180000|2022-01-12 01:49:40|275.14|272.54|275.14|272.54|275.14|272.54|275.14|272.54|0
1641952190000|2022-01-12 01:49:50|275.23|272.63|275.23|272.63|275.23|272.63|275.23|272.63|0
1641952200000|2022-01-12 01:50:00|275.41|272.81|275.41|272.81|275.59|272.99|275.41|272.81|0
1641952210000|2022-01-12 01:50:10|275.23|272.63|275.59|272.99|275.59|272.99|275.23|272.63|0
1641952230000|2022-01-12 01:50:30|275.5|272.9|275.59|272.99|275.59|272.99|275.5|272.9|0
1641952260000|2022-01-12 01:51:00|275.5|272.9|275.23|272.63|275.5|272.9|275.06|272.46|0
1641952270000|2022-01-12 01:51:10|275.14|272.54|275.06|272.46|275.14|272.54|275.06|272.46|0
1641952280000|2022-01-12 01:51:20|274.88|272.28|274.88|272.28|274.88|272.28|274.88|272.28|0
1641952290000|2022-01-12 01:51:30|275.06|272.46|275.06|272.46|275.06|272.46|275.06|272.46|0
1641952300000|2022-01-12 01:51:40|275.23|272.63|275.41|272.81|275.41|272.81|275.23|272.63|0
1641952310000|2022-01-12 01:51:50|275.59|272.99|275.59|272.99|275.59|272.99|275.59|272.99|0
1641952330000|2022-01-12 01:52:10|275.77|273.17|275.41|272.81|275.77|273.17|275.41|272.81|0
1641952340000|2022-01-12 01:52:20|275.23|272.63|275.23|272.63|275.23|272.63|275.23|272.63|0
1641952350000|2022-01-12 01:52:30|275.41|272.81|275.59|272.99|275.59|272.99|275.41|272.81|0
1641952360000|2022-01-12 01:52:40|275.77|273.17|275.59|272.99|275.77|273.17|275.41|272.81|0
1641952370000|2022-01-12 01:52:50|275.85|273.25|275.85|273.25|275.85|273.25|275.85|273.25|0
1641952380000|2022-01-12 01:53:00|275.77|273.17|275.95|273.35|275.95|273.35|275.77|273.17|0
1641952390000|2022-01-12 01:53:10|275.77|273.17|275.77|273.17|275.77|273.17|275.77|273.17|0
1641952400000|2022-01-12 01:53:20|275.59|272.99|275.59|272.99|275.77|273.17|275.59|272.99|0
1641952420000|2022-01-12 01:53:40|275.41|272.81|275.32|272.72|275.41|272.81|275.23|272.63|0
1641952430000|2022-01-12 01:53:50|275.41|272.81|275.41|272.81|275.41|272.81|275.32|272.72|0
1641952440000|2022-01-12 01:54:00|275.32|272.72|275.23|272.63|275.41|272.81|275.23|272.63|0
1641952450000|2022-01-12 01:54:10|275.14|272.54|275.14|272.54|275.14|272.54|275.14|272.54|0
1641952460000|2022-01-12 01:54:20|275.23|272.63|275.05|272.45|275.23|272.63|275.05|272.45|0
1641952470000|2022-01-12 01:54:30|275.14|272.54|275.23|272.63|275.23|272.63|275.14|272.54|0
1641952480000|2022-01-12 01:54:40|275.5|272.9|275.41|272.81|275.5|272.9|275.41|272.81|0
1641952490000|2022-01-12 01:54:50|275.59|272.99|275.67|273.07|275.77|273.17|275.59|272.99|0
1641952500000|2022-01-12 01:55:00|275.59|272.99|275.41|272.81|275.59|272.99|275.41|272.81|0
1641952510000|2022-01-12 01:55:10|275.23|272.63|275.32|272.72|275.32|272.72|275.23|272.63|0
1641952520000|2022-01-12 01:55:20|275.41|272.81|275.5|272.9|275.59|272.99|275.41|272.81|0
1641952530000|2022-01-12 01:55:30|275.59|272.99|275.77|273.17|275.77|273.17|275.59|272.99|0
1641952540000|2022-01-12 01:55:40|275.95|273.35|275.95|273.35|275.95|273.35|275.95|273.35|0
1641952550000|2022-01-12 01:55:50|275.77|273.17|275.77|273.17|275.77|273.17|275.77|273.17|0
1641952560000|2022-01-12 01:56:00|275.85|273.25|275.95|273.35|275.95|273.35|275.85|273.25|0
1641952570000|2022-01-12 01:56:10|276.12|273.52|275.94|273.34|276.12|273.52|275.94|273.34|0
1641952590000|2022-01-12 01:56:30|276.12|273.52|276.3|273.7|276.3|273.7|276.12|273.52|0
1641952600000|2022-01-12 01:56:40|276.66|274.06|276.84|274.24|276.84|274.24|276.66|274.06|0
1641952610000|2022-01-12 01:56:50|276.66|274.06|276.48|273.88|276.66|274.06|276.48|273.88|0
1641952620000|2022-01-12 01:57:00|276.57|273.97|276.48|273.88|276.57|273.97|276.48|273.88|0
1641952630000|2022-01-12 01:57:10|276.57|273.97|276.57|273.97|276.57|273.97|276.57|273.97|0
1641952640000|2022-01-12 01:57:20|276.48|273.88|276.12|273.52|276.48|273.88|276.12|273.52|0
1641952660000|2022-01-12 01:57:40|276.21|273.61|276.21|273.61|276.21|273.61|276.21|273.61|0
1641952670000|2022-01-12 01:57:50|276.3|273.7|276.12|273.52|276.3|273.7|276.12|273.52|0
1641952680000|2022-01-12 01:58:00|276.3|273.7|276.48|273.88|276.48|273.88|276.3|273.7|0
1641952690000|2022-01-12 01:58:10|276.57|273.97|276.48|273.88|276.57|273.97|276.48|273.88|0
1641952700000|2022-01-12 01:58:20|276.66|274.06|277.02|274.42|277.02|274.42|276.66|274.06|0
1641952710000|2022-01-12 01:58:30|276.84|274.24|276.48|273.88|276.84|274.24|276.48|273.88|0
1641952720000|2022-01-12 01:58:40|276.3|273.7|276.48|273.88|276.48|273.88|276.3|273.7|0
1641952730000|2022-01-12 01:58:50|276.57|273.97|276.57|273.97|276.57|273.97|276.57|273.97|0
1641952740000|2022-01-12 01:59:00|276.48|273.88|276.66|274.06|276.66|274.06|276.48|273.88|0
1641952750000|2022-01-12 01:59:10|276.74|274.14|277.02|274.42|277.02|274.42|276.66|274.06|0
1641952760000|2022-01-12 01:59:20|276.92|274.32|276.84|274.24|277.02|274.42|276.84|274.24|0
1641952770000|2022-01-12 01:59:30|276.66|274.06|276.66|274.06|276.66|274.06|276.66|274.06|0
1641952790000|2022-01-12 01:59:50|276.84|274.24|276.66|274.06|276.84|274.24|276.66|274.06|0
1641952800000|2022-01-12 02:00:00|276.84|274.24|276.66|274.06|276.84|274.24|276.66|274.06|0
1641952820000|2022-01-12 02:00:20|276.84|274.24|277.37|274.77|277.37|274.77|276.84|274.24|0
1641952830000|2022-01-12 02:00:30|277.73|275.13|277.64|275.04|277.73|275.13|277.64|275.04|0
1641952840000|2022-01-12 02:00:40|277.55|274.95|277.64|275.04|277.64|275.04|277.55|274.95|0
1641952850000|2022-01-12 02:00:50|277.73|275.13|277.55|274.95|277.73|275.13|277.55|274.95|0
1641952860000|2022-01-12 02:01:00|277.73|275.13|277.91|275.31|277.91|275.31|277.73|275.13|0
1641952870000|2022-01-12 02:01:10|278|275.4|277.91|275.31|278|275.4|277.73|275.13|0
1641952880000|2022-01-12 02:01:20|277.82|275.22|278|275.4|278|275.4|277.82|275.22|0
1641952890000|2022-01-12 02:01:30|277.91|275.31|277.73|275.13|277.91|275.31|277.73|275.13|0
1641952900000|2022-01-12 02:01:40|277.55|274.95|277.37|274.77|277.55|274.95|277.37|274.77|0
1641952910000|2022-01-12 02:01:50|277.55|274.95|277.82|275.22|277.91|275.31|277.55|274.95|0
1641952920000|2022-01-12 02:02:00|277.91|275.31|277.91|275.31|277.91|275.31|277.82|275.22|0
1641952930000|2022-01-12 02:02:10|277.82|275.22|277.82|275.22|277.82|275.22|277.82|275.22|0
1641952940000|2022-01-12 02:02:20|277.91|275.31|278|275.4|278|275.4|277.91|275.31|0
1641952950000|2022-01-12 02:02:30|277.91|275.31|278.09|275.49|278.09|275.49|277.91|275.31|0
1641952960000|2022-01-12 02:02:40|278.45|275.85|278.45|275.85|278.45|275.85|278.45|275.85|0
1641952970000|2022-01-12 02:02:50|278.53|275.93|278.45|275.85|278.53|275.93|278.45|275.85|0
1641952980000|2022-01-12 02:03:00|278.63|276.03|278.53|275.93|278.63|276.03|278.53|275.93|0
1641952990000|2022-01-12 02:03:10|278.63|276.03|278.45|275.85|278.63|276.03|278.45|275.85|0
1641953000000|2022-01-12 02:03:20|278.53|275.93|278.35|275.75|278.53|275.93|278.35|275.75|0
1641953010000|2022-01-12 02:03:30|278.27|275.67|278.27|275.67|278.35|275.75|278.27|275.67|0
1641953020000|2022-01-12 02:03:40|278.35|275.75|278.27|275.67|278.35|275.75|278.27|275.67|0
1641953040000|2022-01-12 02:04:00|278.35|275.75|278.09|275.49|278.35|275.75|278.09|275.49|0
1641953050000|2022-01-12 02:04:10|278.27|275.67|278.27|275.67|278.27|275.67|278.27|275.67|0
1641953070000|2022-01-12 02:04:30|278.09|275.49|278.27|275.67|278.27|275.67|278.09|275.49|0
1641953080000|2022-01-12 02:04:40|278.45|275.85|278.45|275.85|278.45|275.85|278.45|275.85|0
1641953090000|2022-01-12 02:04:50|278.63|276.03|279.34|276.74|279.34|276.74|278.63|276.03|0
1641953100000|2022-01-12 02:05:00|279.52|276.92|279.34|276.74|279.52|276.92|279.34|276.74|0
1641953120000|2022-01-12 02:05:20|279.16|276.56|279.16|276.56|279.16|276.56|279.16|276.56|0
1641953130000|2022-01-12 02:05:30|279.25|276.65|279.34|276.74|279.34|276.74|279.16|276.56|0
1641953140000|2022-01-12 02:05:40|279.16|276.56|279.16|276.56|279.16|276.56|279.16|276.56|0
1641953150000|2022-01-12 02:05:50|278.98|276.38|278.98|276.38|278.98|276.38|278.98|276.38|0
1641953160000|2022-01-12 02:06:00|279.34|276.74|279.16|276.56|279.34|276.74|279.16|276.56|0
1641953170000|2022-01-12 02:06:10|279.34|276.74|279.43|276.83|279.43|276.83|279.34|276.74|0
1641953180000|2022-01-12 02:06:20|279.34|276.74|279.16|276.56|279.34|276.74|279.16|276.56|0
1641953190000|2022-01-12 02:06:30|279.34|276.74|279.34|276.74|279.34|276.74|279.34|276.74|0
1641953200000|2022-01-12 02:06:40|279.25|276.65|278.98|276.38|279.25|276.65|278.98|276.38|0
1641953210000|2022-01-12 02:06:50|278.89|276.29|278.98|276.38|278.98|276.38|278.8|276.2|0
1641953220000|2022-01-12 02:07:00|279.16|276.56|278.98|276.38|279.16|276.56|278.98|276.38|0
1641953230000|2022-01-12 02:07:10|278.8|276.2|278.98|276.38|278.98|276.38|278.8|276.2|0
1641953250000|2022-01-12 02:07:30|278.8|276.2|278.62|276.02|278.98|276.38|278.62|276.02|0
1641953260000|2022-01-12 02:07:40|278.8|276.2|278.8|276.2|278.8|276.2|278.8|276.2|0
1641953270000|2022-01-12 02:07:50|278.71|276.11|278.71|276.11|278.71|276.11|278.71|276.11|0
1641953280000|2022-01-12 02:08:00|278.8|276.2|278.98|276.38|278.98|276.38|278.8|276.2|0
1641953290000|2022-01-12 02:08:10|278.8|276.2|278.71|276.11|278.89|276.29|278.71|276.11|0
1641953300000|2022-01-12 02:08:20|278.8|276.2|278.89|276.29|278.98|276.38|278.8|276.2|0
1641953310000|2022-01-12 02:08:30|278.98|276.38|278.98|276.38|278.98|276.38|278.98|276.38|0
1641953320000|2022-01-12 02:08:40|278.8|276.2|278.8|276.2|278.8|276.2|278.8|276.2|0
1641953330000|2022-01-12 02:08:50|278.62|276.02|278.71|276.11|278.71|276.11|278.62|276.02|0
1641953340000|2022-01-12 02:09:00|278.62|276.02|278.44|275.84|278.71|276.11|278.44|275.84|0
1641953350000|2022-01-12 02:09:10|278.26|275.66|278.26|275.66|278.26|275.66|278.26|275.66|0
1641953380000|2022-01-12 02:09:40|278.08|275.48|278.08|275.48|278.08|275.48|278.08|275.48|0
1641953390000|2022-01-12 02:09:50|277.99|275.39|278.08|275.48|278.26|275.66|277.99|275.39|0
1641953400000|2022-01-12 02:10:00|278.26|275.66|278.08|275.48|278.26|275.66|278.08|275.48|0
1641953410000|2022-01-12 02:10:10|277.99|275.39|277.9|275.3|277.99|275.39|277.9|275.3|0
1641953420000|2022-01-12 02:10:20|277.99|275.39|277.99|275.39|277.99|275.39|277.99|275.39|0
1641953430000|2022-01-12 02:10:30|277.9|275.3|277.9|275.3|277.9|275.3|277.81|275.21|0
1641953440000|2022-01-12 02:10:40|277.99|275.39|277.99|275.39|277.99|275.39|277.99|275.39|0
1641953450000|2022-01-12 02:10:50|278.08|275.48|278.08|275.48|278.08|275.48|278.08|275.48|0
1641953460000|2022-01-12 02:11:00|277.9|275.3|278.08|275.48|278.08|275.48|277.9|275.3|0
1641953470000|2022-01-12 02:11:10|278.26|275.66|278.08|275.48|278.26|275.66|278.08|275.48|0
1641953480000|2022-01-12 02:11:20|277.99|275.39|277.99|275.39|277.99|275.39|277.99|275.39|0
1641953490000|2022-01-12 02:11:30|277.9|275.3|277.99|275.39|277.99|275.39|277.9|275.3|0
1641953500000|2022-01-12 02:11:40|278.08|275.48|278.08|275.48|278.17|275.57|278.08|275.48|0
1641953510000|2022-01-12 02:11:50|278.26|275.66|278.44|275.84|278.62|276.02|278.26|275.66|0
1641953520000|2022-01-12 02:12:00|278.62|276.02|278.62|276.02|278.62|276.02|278.53|275.93|0
1641953530000|2022-01-12 02:12:10|278.53|275.93|278.8|276.2|278.8|276.2|278.53|275.93|0
1641953540000|2022-01-12 02:12:20|278.89|276.29|278.8|276.2|278.98|276.38|278.8|276.2|0
1641953560000|2022-01-12 02:12:40|278.71|276.11|278.71|276.11|278.71|276.11|278.71|276.11|0
1641953570000|2022-01-12 02:12:50|278.62|276.02|278.62|276.02|278.62|276.02|278.62|276.02|0
1641953590000|2022-01-12 02:13:10|278.53|275.93|278.62|276.02|278.62|276.02|278.44|275.84|0
1641953610000|2022-01-12 02:13:30|278.44|275.84|278.62|276.02|278.62|276.02|278.44|275.84|0
1641953620000|2022-01-12 02:13:40|278.71|276.11|278.71|276.11|278.71|276.11|278.71|276.11|0
1641953630000|2022-01-12 02:13:50|278.62|276.02|278.8|276.2|278.8|276.2|278.62|276.02|0
1641953640000|2022-01-12 02:14:00|278.62|276.02|278.62|276.02|278.8|276.2|278.53|275.93|0
1641953650000|2022-01-12 02:14:10|278.8|276.2|278.8|276.2|278.8|276.2|278.8|276.2|0
1641953670000|2022-01-12 02:14:30|278.71|276.11|278.62|276.02|278.71|276.11|278.62|276.02|0
1641953690000|2022-01-12 02:14:50|278.71|276.11|278.62|276.02|278.71|276.11|278.62|276.02|0
1641953700000|2022-01-12 02:15:00|278.44|275.84|278.98|276.38|278.98|276.38|278.44|275.84|0
1641953710000|2022-01-12 02:15:10|278.88|276.28|278.88|276.28|278.98|276.38|278.88|276.28|0
1641953720000|2022-01-12 02:15:20|278.8|276.2|278.8|276.2|278.8|276.2|278.8|276.2|0
1641953740000|2022-01-12 02:15:40|278.62|276.02|278.62|276.02|278.62|276.02|278.62|276.02|0
1641953750000|2022-01-12 02:15:50|278.7|276.1|278.8|276.2|278.8|276.2|278.62|276.02|0
1641953760000|2022-01-12 02:16:00|278.62|276.02|278.62|276.02|278.62|276.02|278.62|276.02|0
1641953770000|2022-01-12 02:16:10|278.44|275.84|278.26|275.66|278.44|275.84|278.26|275.66|0
1641953790000|2022-01-12 02:16:30|278.35|275.75|278.44|275.84|278.44|275.84|278.26|275.66|0
1641953800000|2022-01-12 02:16:40|278.52|275.92|278.62|276.02|278.62|276.02|278.52|275.92|0
1641953810000|2022-01-12 02:16:50|278.44|275.84|278.52|275.92|278.52|275.92|278.44|275.84|0
1641953820000|2022-01-12 02:17:00|278.44|275.84|278.26|275.66|278.44|275.84|278.26|275.66|0
1641953830000|2022-01-12 02:17:10|278.44|275.84|278.44|275.84|278.44|275.84|278.44|275.84|0
1641953840000|2022-01-12 02:17:20|278.62|276.02|278.52|275.92|278.62|276.02|278.44|275.84|0
1641953850000|2022-01-12 02:17:30|278.62|276.02|278.62|276.02|278.7|276.1|278.62|276.02|0
1641953880000|2022-01-12 02:18:00|278.44|275.84|278.62|276.02|278.62|276.02|278.44|275.84|0
1641953890000|2022-01-12 02:18:10|278.8|276.2|278.8|276.2|278.8|276.2|278.8|276.2|0
1641953900000|2022-01-12 02:18:20|278.7|276.1|278.7|276.1|278.7|276.1|278.7|276.1|0
1641953910000|2022-01-12 02:18:30|278.8|276.2|278.8|276.2|278.8|276.2|278.8|276.2|0
1641953920000|2022-01-12 02:18:40|278.7|276.1|278.62|276.02|278.7|276.1|278.62|276.02|0
1641953950000|2022-01-12 02:19:10|278.44|275.84|278.44|275.84|278.44|275.84|278.44|275.84|0
1641953960000|2022-01-12 02:19:20|278.62|276.02|278.8|276.2|278.8|276.2|278.62|276.02|0
1641953970000|2022-01-12 02:19:30|278.7|276.1|278.62|276.02|278.7|276.1|278.62|276.02|0
1641953980000|2022-01-12 02:19:40|278.8|276.2|278.8|276.2|278.8|276.2|278.8|276.2|0
1641953990000|2022-01-12 02:19:50|278.97|276.37|279.15|276.55|279.15|276.55|278.97|276.37|0
1641954000000|2022-01-12 02:20:00|279.24|276.64|279.24|276.64|279.24|276.64|279.24|276.64|0
1641954010000|2022-01-12 02:20:10|279.15|276.55|279.33|276.73|279.33|276.73|279.15|276.55|0
1641954020000|2022-01-12 02:20:20|279.15|276.55|279.15|276.55|279.15|276.55|279.15|276.55|0
1641954030000|2022-01-12 02:20:30|279.33|276.73|279.33|276.73|279.33|276.73|279.33|276.73|0
1641954040000|2022-01-12 02:20:40|279.15|276.55|279.15|276.55|279.15|276.55|279.15|276.55|0
1641954060000|2022-01-12 02:21:00|279.33|276.73|279.33|276.73|279.33|276.73|279.33|276.73|0
1641954070000|2022-01-12 02:21:10|279.24|276.64|279.24|276.64|279.24|276.64|279.24|276.64|0
1641954080000|2022-01-12 02:21:20|279.33|276.73|279.33|276.73|279.51|276.91|279.33|276.73|0
1641954090000|2022-01-12 02:21:30|279.51|276.91|279.51|276.91|279.69|277.09|279.51|276.91|0
1641954100000|2022-01-12 02:21:40|279.6|277|279.6|277|279.6|277|279.6|277|0
1641954110000|2022-01-12 02:21:50|279.69|277.09|279.33|276.73|279.69|277.09|279.33|276.73|0
1641954120000|2022-01-12 02:22:00|279.42|276.82|279.51|276.91|279.51|276.91|279.42|276.82|0
1641954130000|2022-01-12 02:22:10|279.33|276.73|279.33|276.73|279.51|276.91|279.33|276.73|0
1641954160000|2022-01-12 02:22:40|279.51|276.91|279.33|276.73|279.51|276.91|279.33|276.73|0
1641954190000|2022-01-12 02:23:10|279.42|276.82|279.51|276.91|279.51|276.91|279.42|276.82|0
1641954200000|2022-01-12 02:23:20|279.69|277.09|279.69|277.09|279.69|277.09|279.51|276.91|0
1641954240000|2022-01-12 02:24:00|279.87|277.27|279.87|277.27|279.87|277.27|279.87|277.27|0
1641954250000|2022-01-12 02:24:10|279.69|277.09|279.69|277.09|279.87|277.27|279.69|277.09|0
1641954270000|2022-01-12 02:24:30|279.87|277.27|279.87|277.27|279.87|277.27|279.87|277.27|0
1641954300000|2022-01-12 02:25:00|279.69|277.09|279.51|276.91|279.87|277.27|279.51|276.91|0
1641954310000|2022-01-12 02:25:10|279.33|276.73|279.51|276.91|279.51|276.91|279.33|276.73|0
1641954320000|2022-01-12 02:25:20|279.33|276.73|279.51|276.91|279.51|276.91|279.33|276.73|0
1641954340000|2022-01-12 02:25:40|279.69|277.09|280.05|277.45|280.05|277.45|279.69|277.09|0
1641954350000|2022-01-12 02:25:50|279.96|277.36|279.87|277.27|280.05|277.45|279.87|277.27|0
1641954360000|2022-01-12 02:26:00|279.96|277.36|279.87|277.27|279.96|277.36|279.87|277.27|0
1641954390000|2022-01-12 02:26:30|279.69|277.09|279.69|277.09|279.69|277.09|279.69|277.09|0
1641954400000|2022-01-12 02:26:40|279.78|277.18|279.87|277.27|279.87|277.27|279.69|277.09|0
1641954420000|2022-01-12 02:27:00|279.69|277.09|279.69|277.09|279.69|277.09|279.69|277.09|0
1641954430000|2022-01-12 02:27:10|279.51|276.91|279.69|277.09|279.69|277.09|279.51|276.91|0
1641954440000|2022-01-12 02:27:20|279.87|277.27|279.69|277.09|279.87|277.27|279.69|277.09|0
1641954450000|2022-01-12 02:27:30|279.87|277.27|279.69|277.09|279.87|277.27|279.69|277.09|0
1641954460000|2022-01-12 02:27:40|279.87|277.27|279.69|277.09|279.87|277.27|279.69|277.09|0
1641954470000|2022-01-12 02:27:50|279.51|276.91|279.51|276.91|279.51|276.91|279.51|276.91|0
1641954480000|2022-01-12 02:28:00|279.69|277.09|279.59|276.99|279.69|277.09|279.59|276.99|0
1641954490000|2022-01-12 02:28:10|279.51|276.91|279.51|276.91|279.51|276.91|279.33|276.73|0
1641954530000|2022-01-12 02:28:50|279.69|277.09|279.51|276.91|279.69|277.09|279.51|276.91|0
1641954550000|2022-01-12 02:29:10|279.41|276.81|279.59|276.99|279.59|276.99|279.41|276.81|0
1641954560000|2022-01-12 02:29:20|279.51|276.91|279.51|276.91|279.51|276.91|279.51|276.91|0
1641954570000|2022-01-12 02:29:30|279.59|276.99|279.69|277.09|279.69|277.09|279.59|276.99|0
1641954580000|2022-01-12 02:29:40|279.77|277.17|279.87|277.27|279.87|277.27|279.77|277.17|0
1641954600000|2022-01-12 02:30:00|280.05|277.45|280.05|277.45|280.05|277.45|280.05|277.45|0
1641954610000|2022-01-12 02:30:10|279.87|277.27|279.69|277.09|279.87|277.27|279.69|277.09|0
1641954620000|2022-01-12 02:30:20|279.51|276.91|279.41|276.81|279.51|276.91|279.41|276.81|0
1641954630000|2022-01-12 02:30:30|279.51|276.91|279.51|276.91|279.51|276.91|279.51|276.91|0
1641954650000|2022-01-12 02:30:50|279.33|276.73|279.33|276.73|279.41|276.81|279.33|276.73|0
1641954660000|2022-01-12 02:31:00|279.59|276.99|279.69|277.09|279.69|277.09|279.51|276.91|0
1641954670000|2022-01-12 02:31:10|279.33|276.73|279.33|276.73|279.33|276.73|279.23|276.63|0
1641954680000|2022-01-12 02:31:20|279.15|276.55|279.15|276.55|279.15|276.55|279.15|276.55|0
1641954690000|2022-01-12 02:31:30|278.97|276.37|279.15|276.55|279.15|276.55|278.97|276.37|0
1641954700000|2022-01-12 02:31:40|279.33|276.73|279.51|276.91|279.51|276.91|279.33|276.73|0
1641954710000|2022-01-12 02:31:50|279.41|276.81|279.51|276.91|279.51|276.91|279.41|276.81|0
1641954720000|2022-01-12 02:32:00|279.41|276.81|279.33|276.73|279.51|276.91|279.33|276.73|0
1641954730000|2022-01-12 02:32:10|279.23|276.63|279.15|276.55|279.23|276.63|279.15|276.55|0
1641954740000|2022-01-12 02:32:20|279.05|276.45|279.15|276.55|279.15|276.55|278.97|276.37|0
1641954750000|2022-01-12 02:32:30|279.05|276.45|279.15|276.55|279.15|276.55|279.05|276.45|0
1641954760000|2022-01-12 02:32:40|279.05|276.45|279.15|276.55|279.15|276.55|279.05|276.45|0
1641954780000|2022-01-12 02:33:00|279.33|276.73|279.15|276.55|279.33|276.73|279.15|276.55|0
1641954790000|2022-01-12 02:33:10|279.05|276.45|279.15|276.55|279.15|276.55|279.05|276.45|0
1641954800000|2022-01-12 02:33:20|278.97|276.37|278.97|276.37|278.97|276.37|278.97|276.37|0
1641954810000|2022-01-12 02:33:30|278.61|276.01|278.61|276.01|278.61|276.01|278.61|276.01|0
1641954820000|2022-01-12 02:33:40|278.79|276.19|278.97|276.37|278.97|276.37|278.79|276.19|0
1641954830000|2022-01-12 02:33:50|278.96|276.36|278.87|276.27|278.96|276.36|278.87|276.27|0
1641954840000|2022-01-12 02:34:00|278.96|276.36|279.05|276.45|279.05|276.45|278.96|276.36|0
1641954850000|2022-01-12 02:34:10|279.14|276.54|279.05|276.45|279.14|276.54|279.05|276.45|0
1641954860000|2022-01-12 02:34:20|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1641954870000|2022-01-12 02:34:30|279.14|276.54|279.32|276.72|279.32|276.72|279.14|276.54|0
1641954900000|2022-01-12 02:35:00|279.14|276.54|279.23|276.63|279.23|276.63|279.14|276.54|0
1641954910000|2022-01-12 02:35:10|279.14|276.54|279.14|276.54|279.14|276.54|279.14|276.54|0
1641954920000|2022-01-12 02:35:20|278.96|276.36|279.14|276.54|279.14|276.54|278.96|276.36|0
1641954930000|2022-01-12 02:35:30|279.23|276.63|279.32|276.72|279.32|276.72|279.23|276.63|0
1641954970000|2022-01-12 02:36:10|279.23|276.63|279.32|276.72|279.32|276.72|279.14|276.54|0
1641954980000|2022-01-12 02:36:20|279.23|276.63|279.14|276.54|279.23|276.63|279.14|276.54|0
1641954990000|2022-01-12 02:36:30|279.23|276.63|279.32|276.72|279.32|276.72|279.14|276.54|0
1641955010000|2022-01-12 02:36:50|279.14|276.54|279.32|276.72|279.32|276.72|279.14|276.54|0
1641955060000|2022-01-12 02:37:40|279.23|276.63|279.5|276.9|279.5|276.9|279.23|276.63|0
1641955070000|2022-01-12 02:37:50|279.32|276.72|279.14|276.54|279.32|276.72|279.14|276.54|0
1641955080000|2022-01-12 02:38:00|279.23|276.63|279.32|276.72|279.32|276.72|279.23|276.63|0
1641955100000|2022-01-12 02:38:20|279.23|276.63|278.96|276.36|279.23|276.63|278.96|276.36|0
1641955110000|2022-01-12 02:38:30|279.05|276.45|279.05|276.45|279.05|276.45|278.96|276.36|0
1641955120000|2022-01-12 02:38:40|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1641955140000|2022-01-12 02:39:00|279.14|276.54|279.32|276.72|279.32|276.72|279.14|276.54|0
1641955150000|2022-01-12 02:39:10|279.14|276.54|279.14|276.54|279.32|276.72|279.14|276.54|0
1641955170000|2022-01-12 02:39:30|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1641955190000|2022-01-12 02:39:50|279.14|276.54|279.14|276.54|279.14|276.54|279.14|276.54|0
1641955200000|2022-01-12 02:40:00|279.05|276.45|279.14|276.54|279.14|276.54|279.05|276.45|0
1641955210000|2022-01-12 02:40:10|279.05|276.45|278.96|276.36|279.05|276.45|278.96|276.36|0
1641955220000|2022-01-12 02:40:20|279.14|276.54|279.32|276.72|279.32|276.72|279.14|276.54|0
1641955230000|2022-01-12 02:40:30|279.14|276.54|279.14|276.54|279.14|276.54|279.14|276.54|0
1641955240000|2022-01-12 02:40:40|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1641955260000|2022-01-12 02:41:00|279.14|276.54|279.32|276.72|279.32|276.72|279.14|276.54|0
1641955270000|2022-01-12 02:41:10|279.14|276.54|279.14|276.54|279.14|276.54|279.14|276.54|0
1641955300000|2022-01-12 02:41:40|279.05|276.45|279.14|276.54|279.14|276.54|279.05|276.45|0
1641955310000|2022-01-12 02:41:50|279.23|276.63|279.23|276.63|279.23|276.63|279.23|276.63|0
1641955320000|2022-01-12 02:42:00|279.14|276.54|279.23|276.63|279.23|276.63|279.14|276.54|0
1641955330000|2022-01-12 02:42:10|279.32|276.72|279.32|276.72|279.32|276.72|279.32|276.72|0
1641955340000|2022-01-12 02:42:20|279.23|276.63|279.32|276.72|279.32|276.72|279.23|276.63|0
1641955350000|2022-01-12 02:42:30|279.22|276.62|279.14|276.54|279.32|276.72|279.14|276.54|0
1641955360000|2022-01-12 02:42:40|279.22|276.62|279.14|276.54|279.22|276.62|279.14|276.54|0
1641955380000|2022-01-12 02:43:00|279.04|276.44|279.04|276.44|279.04|276.44|279.04|276.44|0
1641955390000|2022-01-12 02:43:10|279.14|276.54|279.14|276.54|279.14|276.54|279.14|276.54|0
1641955400000|2022-01-12 02:43:20|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1641955410000|2022-01-12 02:43:30|279.14|276.54|279.14|276.54|279.14|276.54|279.14|276.54|0
1641955430000|2022-01-12 02:43:50|278.96|276.36|279.14|276.54|279.14|276.54|278.96|276.36|0
1641955440000|2022-01-12 02:44:00|279.04|276.44|278.96|276.36|279.14|276.54|278.96|276.36|0
1641955470000|2022-01-12 02:44:30|279.04|276.44|278.96|276.36|279.14|276.54|278.96|276.36|0
1641955480000|2022-01-12 02:44:40|278.78|276.18|278.78|276.18|278.78|276.18|278.78|276.18|0
1641955500000|2022-01-12 02:45:00|278.96|276.36|278.78|276.18|278.96|276.36|278.78|276.18|0
1641955510000|2022-01-12 02:45:10|278.96|276.36|278.78|276.18|278.96|276.36|278.78|276.18|0
1641955520000|2022-01-12 02:45:20|278.96|276.36|278.78|276.18|278.96|276.36|278.78|276.18|0
1641955570000|2022-01-12 02:46:10|278.6|276|278.6|276|278.6|276|278.5|275.9|0
1641955580000|2022-01-12 02:46:20|278.42|275.82|278.42|275.82|278.42|275.82|278.42|275.82|0
1641955590000|2022-01-12 02:46:30|278.6|276|278.78|276.18|278.86|276.26|278.6|276|0
1641955660000|2022-01-12 02:47:40|278.86|276.26|278.86|276.26|278.86|276.26|278.86|276.26|0
1641955670000|2022-01-12 02:47:50|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1641955680000|2022-01-12 02:48:00|278.86|276.26|278.86|276.26|278.96|276.36|278.86|276.26|0
1641955690000|2022-01-12 02:48:10|278.78|276.18|278.95|276.35|278.95|276.35|278.78|276.18|0
1641955700000|2022-01-12 02:48:20|278.78|276.18|278.78|276.18|278.78|276.18|278.78|276.18|0
1641955720000|2022-01-12 02:48:40|278.77|276.17|278.77|276.17|278.77|276.17|278.77|276.17|0
1641955750000|2022-01-12 02:49:10|278.68|276.08|278.77|276.17|278.77|276.17|278.68|276.08|0
1641955830000|2022-01-12 02:50:30|278.68|276.08|278.77|276.17|278.77|276.17|278.68|276.08|0
1641955860000|2022-01-12 02:51:00|278.68|276.08|278.59|275.99|278.77|276.17|278.59|275.99|0
1641955870000|2022-01-12 02:51:10|278.77|276.17|278.59|275.99|278.77|276.17|278.59|275.99|0
1641955880000|2022-01-12 02:51:20|278.68|276.08|278.59|275.99|278.68|276.08|278.59|275.99|0
1641955890000|2022-01-12 02:51:30|278.77|276.17|278.77|276.17|278.77|276.17|278.77|276.17|0
1641955900000|2022-01-12 02:51:40|278.86|276.26|278.86|276.26|278.86|276.26|278.86|276.26|0
1641955910000|2022-01-12 02:51:50|278.77|276.17|278.77|276.17|278.77|276.17|278.77|276.17|0
1641955920000|2022-01-12 02:52:00|278.59|275.99|278.23|275.63|278.59|275.99|278.23|275.63|0
1641955930000|2022-01-12 02:52:10|278.05|275.45|278.23|275.63|278.23|275.63|278.05|275.45|0
1641955940000|2022-01-12 02:52:20|278.32|275.72|278.23|275.63|278.32|275.72|278.23|275.63|0
1641955950000|2022-01-12 02:52:30|278.41|275.81|278.59|275.99|278.59|275.99|278.41|275.81|0
1641955960000|2022-01-12 02:52:40|278.41|275.81|278.59|275.99|278.59|275.99|278.41|275.81|0
1641955980000|2022-01-12 02:53:00|278.68|276.08|278.68|276.08|278.68|276.08|278.68|276.08|0
1641955990000|2022-01-12 02:53:10|278.77|276.17|278.77|276.17|278.77|276.17|278.77|276.17|0
1641956000000|2022-01-12 02:53:20|278.59|275.99|278.77|276.17|278.77|276.17|278.59|275.99|0
1641956020000|2022-01-12 02:53:40|278.95|276.35|278.95|276.35|278.95|276.35|278.95|276.35|0
1641956030000|2022-01-12 02:53:50|278.77|276.17|278.77|276.17|278.77|276.17|278.77|276.17|0
1641956040000|2022-01-12 02:54:00|278.95|276.35|278.95|276.35|278.95|276.35|278.95|276.35|0
1641956060000|2022-01-12 02:54:20|278.77|276.17|278.77|276.17|278.77|276.17|278.77|276.17|0
1641956070000|2022-01-12 02:54:30|278.95|276.35|278.95|276.35|278.95|276.35|278.95|276.35|0
1641956080000|2022-01-12 02:54:40|278.77|276.17|278.95|276.35|278.95|276.35|278.77|276.17|0
1641956090000|2022-01-12 02:54:50|278.86|276.26|278.86|276.26|278.86|276.26|278.77|276.17|0
1641956100000|2022-01-12 02:55:00|278.95|276.35|278.95|276.35|278.95|276.35|278.95|276.35|0
1641956110000|2022-01-12 02:55:10|278.86|276.26|278.95|276.35|278.95|276.35|278.86|276.26|0
1641956120000|2022-01-12 02:55:20|279.04|276.44|279.13|276.53|279.13|276.53|279.04|276.44|0
1641956130000|2022-01-12 02:55:30|279.31|276.71|279.31|276.71|279.31|276.71|279.31|276.71|0
1641956140000|2022-01-12 02:55:40|279.49|276.89|279.49|276.89|279.49|276.89|279.49|276.89|0
1641956150000|2022-01-12 02:55:50|279.58|276.98|279.67|277.07|279.67|277.07|279.58|276.98|0
1641956160000|2022-01-12 02:56:00|279.49|276.89|279.67|277.07|279.67|277.07|279.49|276.89|0
1641956170000|2022-01-12 02:56:10|279.57|276.97|279.67|277.07|279.67|277.07|279.57|276.97|0
1641956190000|2022-01-12 02:56:30|279.57|276.97|279.57|276.97|279.57|276.97|279.57|276.97|0
1641956200000|2022-01-12 02:56:40|279.67|277.07|279.57|276.97|279.67|277.07|279.57|276.97|0
1641956210000|2022-01-12 02:56:50|279.49|276.89|279.67|277.07|279.67|277.07|279.49|276.89|0
1641956220000|2022-01-12 02:57:00|279.57|276.97|279.49|276.89|279.57|276.97|279.49|276.89|0
1641956270000|2022-01-12 02:57:50|279.67|277.07|279.67|277.07|279.67|277.07|279.67|277.07|0
1641956280000|2022-01-12 02:58:00|279.49|276.89|279.49|276.89|279.49|276.89|279.49|276.89|0
1641956290000|2022-01-12 02:58:10|279.57|276.97|279.57|276.97|279.57|276.97|279.57|276.97|0
1641956300000|2022-01-12 02:58:20|279.49|276.89|279.49|276.89|279.49|276.89|279.49|276.89|0
1641956310000|2022-01-12 02:58:30|279.31|276.71|279.49|276.89|279.49|276.89|279.31|276.71|0
1641956320000|2022-01-12 02:58:40|279.39|276.79|279.31|276.71|279.39|276.79|279.31|276.71|0
1641956400000|2022-01-12 03:00:00|279.13|276.53|279.31|276.71|279.31|276.71|279.13|276.53|0
1641956420000|2022-01-12 03:00:20|279.49|276.89|279.49|276.89|279.49|276.89|279.49|276.89|0
1641956450000|2022-01-12 03:00:50|279.31|276.71|279.31|276.71|279.31|276.71|279.31|276.71|0
1641956460000|2022-01-12 03:01:00|279.39|276.79|279.67|277.07|279.67|277.07|279.39|276.79|0
1641956470000|2022-01-12 03:01:10|279.66|277.06|279.66|277.06|279.66|277.06|279.66|277.06|0
1641956500000|2022-01-12 03:01:40|279.84|277.24|279.84|277.24|279.84|277.24|279.84|277.24|0
1641956540000|2022-01-12 03:02:20|279.66|277.06|279.66|277.06|279.66|277.06|279.48|276.88|0
1641956550000|2022-01-12 03:02:30|279.84|277.24|279.84|277.24|279.84|277.24|279.84|277.24|0
1641956560000|2022-01-12 03:02:40|279.66|277.06|279.75|277.15|279.75|277.15|279.66|277.06|0
1641956570000|2022-01-12 03:02:50|279.84|277.24|279.84|277.24|279.84|277.24|279.84|277.24|0
1641956580000|2022-01-12 03:03:00|279.75|277.15|279.66|277.06|279.75|277.15|279.66|277.06|0
1641956590000|2022-01-12 03:03:10|279.75|277.15|279.48|276.88|279.75|277.15|279.48|276.88|0
1641956600000|2022-01-12 03:03:20|279.57|276.97|279.48|276.88|279.57|276.97|279.48|276.88|0
1641956640000|2022-01-12 03:04:00|279.39|276.79|279.3|276.7|279.39|276.79|279.3|276.7|0
1641956660000|2022-01-12 03:04:20|279.12|276.52|279.3|276.7|279.3|276.7|279.12|276.52|0
1641956670000|2022-01-12 03:04:30|279.39|276.79|279.48|276.88|279.48|276.88|279.39|276.79|0
1641956700000|2022-01-12 03:05:00|279.57|276.97|279.48|276.88|279.57|276.97|279.48|276.88|0
1641956710000|2022-01-12 03:05:10|279.3|276.7|279.3|276.7|279.3|276.7|279.3|276.7|0
1641956720000|2022-01-12 03:05:20|279.39|276.79|279.48|276.88|279.48|276.88|279.3|276.7|0
1641956750000|2022-01-12 03:05:50|279.66|277.06|279.66|277.06|279.66|277.06|279.66|277.06|0
1641956770000|2022-01-12 03:06:10|279.84|277.24|279.66|277.06|279.84|277.24|279.66|277.06|0
1641956780000|2022-01-12 03:06:20|279.48|276.88|279.57|276.97|279.57|276.97|279.48|276.88|0
1641956790000|2022-01-12 03:06:30|279.48|276.88|279.48|276.88|279.57|276.97|279.48|276.88|0
1641956800000|2022-01-12 03:06:40|279.57|276.97|279.66|277.06|279.66|277.06|279.57|276.97|0
1641956810000|2022-01-12 03:06:50|279.75|277.15|279.66|277.06|279.75|277.15|279.66|277.06|0
1641956820000|2022-01-12 03:07:00|279.75|277.15|279.75|277.15|279.75|277.15|279.75|277.15|0
1641956830000|2022-01-12 03:07:10|279.66|277.06|279.66|277.06|279.66|277.06|279.66|277.06|0
1641956860000|2022-01-12 03:07:40|279.75|277.15|279.84|277.24|279.84|277.24|279.75|277.15|0
1641956870000|2022-01-12 03:07:50|279.66|277.06|279.75|277.15|279.75|277.15|279.66|277.06|0
1641956880000|2022-01-12 03:08:00|279.84|277.24|279.84|277.24|279.84|277.24|279.84|277.24|0
1641956920000|2022-01-12 03:08:40|279.75|277.15|279.75|277.15|279.75|277.15|279.75|277.15|0
1641956930000|2022-01-12 03:08:50|279.66|277.06|279.66|277.06|279.66|277.06|279.66|277.06|0
1641957000000|2022-01-12 03:10:00|279.48|276.88|279.84|277.24|279.84|277.24|279.48|276.88|0
1641957010000|2022-01-12 03:10:10|279.66|277.06|279.74|277.14|279.75|277.15|279.66|277.06|0
1641957020000|2022-01-12 03:10:20|279.66|277.06|279.66|277.06|279.66|277.06|279.66|277.06|0
1641957070000|2022-01-12 03:11:10|279.48|276.88|279.48|276.88|279.48|276.88|279.48|276.88|0
1641957080000|2022-01-12 03:11:20|279.66|277.06|279.56|276.96|279.66|277.06|279.56|276.96|0
1641957090000|2022-01-12 03:11:30|279.66|277.06|279.48|276.88|279.66|277.06|279.48|276.88|0
1641957120000|2022-01-12 03:12:00|279.3|276.7|279.48|276.88|279.48|276.88|279.3|276.7|0
1641957130000|2022-01-12 03:12:10|279.38|276.78|279.3|276.7|279.38|276.78|279.3|276.7|0
1641957150000|2022-01-12 03:12:30|279.48|276.88|279.3|276.7|279.48|276.88|279.3|276.7|0
1641957160000|2022-01-12 03:12:40|279.38|276.78|279.38|276.78|279.38|276.78|279.38|276.78|0
1641957170000|2022-01-12 03:12:50|279.48|276.88|279.48|276.88|279.48|276.88|279.48|276.88|0
1641957210000|2022-01-12 03:13:30|279.3|276.7|279.48|276.88|279.48|276.88|279.3|276.7|0
1641957230000|2022-01-12 03:13:50|279.3|276.7|279.3|276.7|279.3|276.7|279.3|276.7|0
1641957240000|2022-01-12 03:14:00|279.2|276.6|279.3|276.7|279.3|276.7|279.2|276.6|0
1641957280000|2022-01-12 03:14:40|279.12|276.52|279.2|276.6|279.2|276.6|279.12|276.52|0
1641957290000|2022-01-12 03:14:50|279.3|276.7|279.12|276.52|279.3|276.7|279.12|276.52|0
1641957310000|2022-01-12 03:15:10|279.02|276.42|279.12|276.52|279.12|276.52|279.02|276.42|0
1641957330000|2022-01-12 03:15:30|279.3|276.7|279.3|276.7|279.3|276.7|279.3|276.7|0
1641957350000|2022-01-12 03:15:50|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1641957370000|2022-01-12 03:16:10|279.47|276.87|279.47|276.87|279.47|276.87|279.47|276.87|0
1641957390000|2022-01-12 03:16:30|279.65|277.05|279.47|276.87|279.65|277.05|279.47|276.87|0
1641957400000|2022-01-12 03:16:40|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1641957430000|2022-01-12 03:17:10|279.47|276.87|279.38|276.78|279.47|276.87|279.38|276.78|0
1641957440000|2022-01-12 03:17:20|279.47|276.87|279.47|276.87|279.47|276.87|279.47|276.87|0
1641957480000|2022-01-12 03:18:00|279.29|276.69|279.47|276.87|279.47|276.87|279.29|276.69|0
1641957520000|2022-01-12 03:18:40|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1641957530000|2022-01-12 03:18:50|279.47|276.87|279.47|276.87|279.47|276.87|279.29|276.69|0
1641957540000|2022-01-12 03:19:00|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1641957550000|2022-01-12 03:19:10|279.47|276.87|279.47|276.87|279.47|276.87|279.47|276.87|0
1641957570000|2022-01-12 03:19:30|279.38|276.78|279.38|276.78|279.47|276.87|279.38|276.78|0
1641957580000|2022-01-12 03:19:40|279.29|276.69|279.29|276.69|279.38|276.78|279.29|276.69|0
1641957590000|2022-01-12 03:19:50|279.47|276.87|279.47|276.87|279.47|276.87|279.47|276.87|0
1641957600000|2022-01-12 03:20:00|279.65|277.05|279.56|276.96|279.65|277.05|279.47|276.87|0
1641957610000|2022-01-12 03:20:10|279.47|276.87|279.65|277.05|279.65|277.05|279.47|276.87|0
1641957620000|2022-01-12 03:20:20|279.47|276.87|279.83|277.23|279.83|277.23|279.47|276.87|0
1641957630000|2022-01-12 03:20:30|279.65|277.05|279.47|276.87|279.65|277.05|279.47|276.87|0
1641957650000|2022-01-12 03:20:50|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1641957670000|2022-01-12 03:21:10|279.11|276.51|279.29|276.69|279.29|276.69|279.11|276.51|0
1641957690000|2022-01-12 03:21:30|279.2|276.6|279.2|276.6|279.2|276.6|279.2|276.6|0
1641957700000|2022-01-12 03:21:40|279.11|276.51|279.38|276.78|279.38|276.78|279.11|276.51|0
1641957710000|2022-01-12 03:21:50|279.47|276.87|279.47|276.87|279.47|276.87|279.47|276.87|0
1641957730000|2022-01-12 03:22:10|279.65|277.05|279.65|277.05|279.65|277.05|279.65|277.05|0
1641957750000|2022-01-12 03:22:30|279.47|276.87|279.47|276.87|279.47|276.87|279.47|276.87|0
1641957760000|2022-01-12 03:22:40|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1641957770000|2022-01-12 03:22:50|279.38|276.78|279.29|276.69|279.47|276.87|279.29|276.69|0
1641957780000|2022-01-12 03:23:00|279.2|276.6|279.2|276.6|279.2|276.6|279.2|276.6|0
1641957790000|2022-01-12 03:23:10|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1641957800000|2022-01-12 03:23:20|279.2|276.6|279.2|276.6|279.2|276.6|279.2|276.6|0
1641957810000|2022-01-12 03:23:30|279.11|276.51|279.29|276.69|279.29|276.69|279.11|276.51|0
1641957820000|2022-01-12 03:23:40|279.2|276.6|279.2|276.6|279.2|276.6|279.2|276.6|0
1641957830000|2022-01-12 03:23:50|279.29|276.69|279.2|276.6|279.29|276.69|279.11|276.51|0
1641957840000|2022-01-12 03:24:00|279.11|276.51|279.29|276.69|279.29|276.69|279.11|276.51|0
1641957860000|2022-01-12 03:24:20|279.2|276.6|279.2|276.6|279.2|276.6|279.2|276.6|0
1641957870000|2022-01-12 03:24:30|279.11|276.51|279.2|276.6|279.2|276.6|279.11|276.51|0
1641957880000|2022-01-12 03:24:40|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1641957890000|2022-01-12 03:24:50|279.37|276.77|279.37|276.77|279.37|276.77|279.37|276.77|0
1641957900000|2022-01-12 03:25:00|279.29|276.69|279.47|276.87|279.47|276.87|279.29|276.69|0
1641957910000|2022-01-12 03:25:10|279.65|277.05|279.65|277.05|279.65|277.05|279.65|277.05|0
1641957920000|2022-01-12 03:25:20|279.55|276.95|279.55|276.95|279.55|276.95|279.55|276.95|0
1641957930000|2022-01-12 03:25:30|279.65|277.05|279.55|276.95|279.65|277.05|279.55|276.95|0
1641957940000|2022-01-12 03:25:40|279.65|277.05|279.65|277.05|279.65|277.05|279.65|277.05|0
1641957970000|2022-01-12 03:26:10|279.83|277.23|279.83|277.23|279.83|277.23|279.83|277.23|0
1641957980000|2022-01-12 03:26:20|279.65|277.05|279.65|277.05|279.65|277.05|279.65|277.05|0
1641957990000|2022-01-12 03:26:30|279.73|277.13|279.65|277.05|279.73|277.13|279.65|277.05|0
1641958000000|2022-01-12 03:26:40|279.73|277.13|279.65|277.05|279.73|277.13|279.65|277.05|0
1641958010000|2022-01-12 03:26:50|279.73|277.13|279.83|277.23|279.83|277.23|279.73|277.13|0
1641958020000|2022-01-12 03:27:00|280.01|277.41|280.01|277.41|280.01|277.41|279.83|277.23|0
1641958030000|2022-01-12 03:27:10|279.83|277.23|280.01|277.41|280.01|277.41|279.83|277.23|0
1641958040000|2022-01-12 03:27:20|279.91|277.31|279.83|277.23|279.91|277.31|279.83|277.23|0
1641958060000|2022-01-12 03:27:40|279.65|277.05|279.83|277.23|279.83|277.23|279.65|277.05|0
1641958070000|2022-01-12 03:27:50|279.65|277.05|279.65|277.05|279.73|277.13|279.65|277.05|0
1641958080000|2022-01-12 03:28:00|279.73|277.13|279.73|277.13|279.73|277.13|279.73|277.13|0
1641958090000|2022-01-12 03:28:10|279.65|277.05|279.73|277.13|279.83|277.23|279.65|277.05|0
1641958100000|2022-01-12 03:28:20|279.65|277.05|279.65|277.05|279.65|277.05|279.65|277.05|0
1641958110000|2022-01-12 03:28:30|279.73|277.13|279.73|277.13|279.73|277.13|279.73|277.13|0
1641958120000|2022-01-12 03:28:40|279.65|277.05|279.65|277.05|279.65|277.05|279.65|277.05|0
1641958140000|2022-01-12 03:29:00|279.47|276.87|279.47|276.87|279.47|276.87|279.47|276.87|0
1641958180000|2022-01-12 03:29:40|279.29|276.69|279.47|276.87|279.47|276.87|279.29|276.69|0
1641958190000|2022-01-12 03:29:50|279.46|276.86|279.46|276.86|279.46|276.86|279.46|276.86|0
1641958200000|2022-01-12 03:30:00|279.73|277.13|279.82|277.22|279.82|277.22|279.73|277.13|0
1641958210000|2022-01-12 03:30:10|280|277.4|280|277.4|280|277.4|280|277.4|0
1641958220000|2022-01-12 03:30:20|279.91|277.31|279.91|277.31|279.91|277.31|279.91|277.31|0
1641958230000|2022-01-12 03:30:30|279.82|277.22|280|277.4|280|277.4|279.82|277.22|0
1641958240000|2022-01-12 03:30:40|279.82|277.22|280|277.4|280|277.4|279.82|277.22|0
1641958250000|2022-01-12 03:30:50|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1641958260000|2022-01-12 03:31:00|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1641958290000|2022-01-12 03:31:30|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1641958310000|2022-01-12 03:31:50|280.72|278.12|280.72|278.12|280.72|278.12|280.72|278.12|0
1641958320000|2022-01-12 03:32:00|280.63|278.03|280.63|278.03|280.63|278.03|280.63|278.03|0
1641958330000|2022-01-12 03:32:10|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1641958340000|2022-01-12 03:32:20|280.18|277.58|280|277.4|280.18|277.58|280|277.4|0
1641958370000|2022-01-12 03:32:50|280.09|277.49|280|277.4|280.09|277.49|280|277.4|0
1641958380000|2022-01-12 03:33:00|280.18|277.58|280|277.4|280.18|277.58|280|277.4|0
1641958390000|2022-01-12 03:33:10|280.09|277.49|280.09|277.49|280.09|277.49|280.09|277.49|0
1641958400000|2022-01-12 03:33:20|280.18|277.58|280.18|277.58|280.27|277.67|280.18|277.58|0
1641958420000|2022-01-12 03:33:40|280.27|277.67|280.18|277.58|280.27|277.67|280.18|277.58|0
1641958430000|2022-01-12 03:33:50|280|277.4|280|277.4|280|277.4|280|277.4|0
1641958440000|2022-01-12 03:34:00|280.18|277.58|280.09|277.49|280.18|277.58|280|277.4|0
1641958450000|2022-01-12 03:34:10|280.18|277.58|280|277.4|280.18|277.58|280|277.4|0
1641958460000|2022-01-12 03:34:20|280.09|277.49|280.18|277.58|280.18|277.58|280|277.4|0
1641958470000|2022-01-12 03:34:30|280.09|277.49|280.09|277.49|280.18|277.58|280.09|277.49|0
1641958480000|2022-01-12 03:34:40|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1641958500000|2022-01-12 03:35:00|280.27|277.67|280.18|277.58|280.27|277.67|280.18|277.58|0
1641958510000|2022-01-12 03:35:10|280.36|277.76|280.18|277.58|280.36|277.76|280.18|277.58|0
1641958550000|2022-01-12 03:35:50|280.36|277.76|280.18|277.58|280.36|277.76|280.18|277.58|0
1641958560000|2022-01-12 03:36:00|280.27|277.67|280.18|277.58|280.27|277.67|280.18|277.58|0
1641958580000|2022-01-12 03:36:20|280.36|277.76|280.36|277.76|280.36|277.76|280.18|277.58|0
1641958600000|2022-01-12 03:36:40|280.27|277.67|280.27|277.67|280.27|277.67|280.27|277.67|0
1641958610000|2022-01-12 03:36:50|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1641958620000|2022-01-12 03:37:00|280|277.4|280.09|277.49|280.09|277.49|280|277.4|0
1641958630000|2022-01-12 03:37:10|280|277.4|280.18|277.58|280.18|277.58|280|277.4|0
1641958660000|2022-01-12 03:37:40|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1641958670000|2022-01-12 03:37:50|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1641958690000|2022-01-12 03:38:10|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1641958700000|2022-01-12 03:38:20|280.45|277.85|280.54|277.94|280.54|277.94|280.45|277.85|0
1641958710000|2022-01-12 03:38:30|280.72|278.12|280.72|278.12|280.72|278.12|280.72|278.12|0
1641958720000|2022-01-12 03:38:40|280.9|278.3|280.9|278.3|280.9|278.3|280.9|278.3|0
1641958760000|2022-01-12 03:39:20|280.72|278.12|280.54|277.94|280.72|278.12|280.54|277.94|0
1641958790000|2022-01-12 03:39:50|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1641958800000|2022-01-12 03:40:00|280.54|277.94|280.36|277.76|280.54|277.94|280.36|277.76|0
1641958810000|2022-01-12 03:40:10|280.54|277.94|280.36|277.76|280.54|277.94|280.18|277.58|0
1641958820000|2022-01-12 03:40:20|280.44|277.84|280.36|277.76|280.44|277.84|280.36|277.76|0
1641958850000|2022-01-12 03:40:50|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1641958890000|2022-01-12 03:41:30|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1641958900000|2022-01-12 03:41:40|280.26|277.66|280.18|277.58|280.26|277.66|280.18|277.58|0
1641958910000|2022-01-12 03:41:50|280.26|277.66|280.18|277.58|280.26|277.66|280.18|277.58|0
1641958930000|2022-01-12 03:42:10|280|277.4|280|277.4|280|277.4|280|277.4|0
1641958940000|2022-01-12 03:42:20|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1641958950000|2022-01-12 03:42:30|280|277.4|280.18|277.58|280.18|277.58|280|277.4|0
1641958960000|2022-01-12 03:42:40|280|277.4|280|277.4|280|277.4|280|277.4|0
1641958980000|2022-01-12 03:43:00|280.08|277.48|280.18|277.58|280.18|277.58|280.08|277.48|0
1641958990000|2022-01-12 03:43:10|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1641959000000|2022-01-12 03:43:20|280|277.4|280|277.4|280|277.4|280|277.4|0
1641959020000|2022-01-12 03:43:40|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1641959030000|2022-01-12 03:43:50|280|277.4|280.17|277.57|280.17|277.57|279.99|277.39|0
1641959060000|2022-01-12 03:44:20|279.99|277.39|280.17|277.57|280.17|277.57|279.99|277.39|0
1641959070000|2022-01-12 03:44:30|279.99|277.39|279.99|277.39|279.99|277.39|279.99|277.39|0
1641959100000|2022-01-12 03:45:00|280.08|277.48|279.99|277.39|280.08|277.48|279.99|277.39|0
1641959110000|2022-01-12 03:45:10|279.9|277.3|279.81|277.21|279.9|277.3|279.81|277.21|0
1641959120000|2022-01-12 03:45:20|279.99|277.39|280.08|277.48|280.08|277.48|279.99|277.39|0
1641959130000|2022-01-12 03:45:30|279.9|277.3|279.9|277.3|279.99|277.39|279.9|277.3|0
1641959140000|2022-01-12 03:45:40|279.81|277.21|279.81|277.21|279.81|277.21|279.81|277.21|0
1641959160000|2022-01-12 03:46:00|279.63|277.03|279.63|277.03|279.72|277.12|279.63|277.03|0
1641959180000|2022-01-12 03:46:20|279.81|277.21|279.81|277.21|279.81|277.21|279.63|277.03|0
1641959230000|2022-01-12 03:47:10|279.99|277.39|279.99|277.39|279.99|277.39|279.99|277.39|0
1641959280000|2022-01-12 03:48:00|280.08|277.48|280.17|277.57|280.17|277.57|280.08|277.48|0
1641959290000|2022-01-12 03:48:10|279.99|277.39|279.99|277.39|280.08|277.48|279.99|277.39|0
1641959300000|2022-01-12 03:48:20|280.08|277.48|279.99|277.39|280.08|277.48|279.99|277.39|0
1641959310000|2022-01-12 03:48:30|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1641959320000|2022-01-12 03:48:40|279.99|277.39|279.99|277.39|279.99|277.39|279.99|277.39|0
1641959330000|2022-01-12 03:48:50|279.9|277.3|279.9|277.3|279.9|277.3|279.9|277.3|0
1641959340000|2022-01-12 03:49:00|279.81|277.21|279.81|277.21|279.81|277.21|279.81|277.21|0
1641959350000|2022-01-12 03:49:10|279.9|277.3|279.99|277.39|279.99|277.39|279.9|277.3|0
1641959360000|2022-01-12 03:49:20|279.9|277.3|279.9|277.3|279.9|277.3|279.9|277.3|0
1641959370000|2022-01-12 03:49:30|279.99|277.39|279.99|277.39|279.99|277.39|279.99|277.39|0
1641959380000|2022-01-12 03:49:40|279.9|277.3|279.9|277.3|279.9|277.3|279.9|277.3|0
1641959390000|2022-01-12 03:49:50|279.81|277.21|279.81|277.21|279.81|277.21|279.81|277.21|0
1641959400000|2022-01-12 03:50:00|279.99|277.39|279.99|277.39|279.99|277.39|279.99|277.39|0
1641959420000|2022-01-12 03:50:20|280.08|277.48|279.99|277.39|280.17|277.57|279.99|277.39|0
1641959430000|2022-01-12 03:50:30|280.17|277.57|280.17|277.57|280.17|277.57|280.17|277.57|0
1641959440000|2022-01-12 03:50:40|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1641959450000|2022-01-12 03:50:50|280.17|277.57|280.08|277.48|280.17|277.57|280.08|277.48|0
1641959460000|2022-01-12 03:51:00|280.17|277.57|280.17|277.57|280.17|277.57|280.08|277.48|0
1641959470000|2022-01-12 03:51:10|280.08|277.48|279.99|277.39|280.08|277.48|279.99|277.39|0
1641959480000|2022-01-12 03:51:20|280.17|277.57|280.17|277.57|280.17|277.57|280.17|277.57|0
1641959490000|2022-01-12 03:51:30|280.35|277.75|280.35|277.75|280.35|277.75|280.35|277.75|0
1641959510000|2022-01-12 03:51:50|280.17|277.57|280.17|277.57|280.17|277.57|280.17|277.57|0
1641959520000|2022-01-12 03:52:00|280.26|277.66|280.26|277.66|280.26|277.66|280.26|277.66|0
1641959530000|2022-01-12 03:52:10|280.17|277.57|280.17|277.57|280.17|277.57|280.17|277.57|0
1641959540000|2022-01-12 03:52:20|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1641959550000|2022-01-12 03:52:30|279.99|277.39|279.99|277.39|280.08|277.48|279.99|277.39|0
1641959570000|2022-01-12 03:52:50|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1641959580000|2022-01-12 03:53:00|279.99|277.39|280.17|277.57|280.17|277.57|279.99|277.39|0
1641959680000|2022-01-12 03:54:40|280.35|277.75|280.35|277.75|280.35|277.75|280.35|277.75|0
1641959690000|2022-01-12 03:54:50|280.43|277.83|280.53|277.93|280.53|277.93|280.43|277.83|0
1641959700000|2022-01-12 03:55:00|280.71|278.11|280.53|277.93|280.71|278.11|280.53|277.93|0
1641959710000|2022-01-12 03:55:10|280.43|277.83|280.53|277.93|280.53|277.93|280.43|277.83|0
1641959730000|2022-01-12 03:55:30|280.35|277.75|280.35|277.75|280.35|277.75|280.35|277.75|0
1641959750000|2022-01-12 03:55:50|280.43|277.83|280.53|277.93|280.53|277.93|280.43|277.83|0
1641959760000|2022-01-12 03:56:00|280.43|277.83|280.35|277.75|280.53|277.93|280.35|277.75|0
1641959770000|2022-01-12 03:56:10|280.43|277.83|280.43|277.83|280.43|277.83|280.43|277.83|0
1641959780000|2022-01-12 03:56:20|280.35|277.75|280.35|277.75|280.35|277.75|280.35|277.75|0
1641959870000|2022-01-12 03:57:50|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1641959910000|2022-01-12 03:58:30|280.52|277.92|280.52|277.92|280.52|277.92|280.52|277.92|0
1641959970000|2022-01-12 03:59:30|280.7|278.1|280.7|278.1|280.7|278.1|280.7|278.1|0
1641960000000|2022-01-12 04:00:00|280.88|278.28|280.88|278.28|280.88|278.28|280.88|278.28|0
1641960030000|2022-01-12 04:00:30|281.06|278.46|280.88|278.28|281.06|278.46|280.88|278.28|0
1641960040000|2022-01-12 04:00:40|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641960050000|2022-01-12 04:00:50|280.88|278.28|281.06|278.46|281.06|278.46|280.88|278.28|0
1641960060000|2022-01-12 04:01:00|280.88|278.28|280.88|278.28|280.88|278.28|280.88|278.28|0
1641960070000|2022-01-12 04:01:10|280.79|278.19|280.79|278.19|280.79|278.19|280.79|278.19|0
1641960080000|2022-01-12 04:01:20|280.7|278.1|280.7|278.1|280.7|278.1|280.7|278.1|0
1641960090000|2022-01-12 04:01:30|280.61|278.01|280.7|278.1|280.7|278.1|280.61|278.01|0
1641960110000|2022-01-12 04:01:50|280.52|277.92|280.7|278.1|280.7|278.1|280.52|277.92|0
1641960150000|2022-01-12 04:02:30|280.52|277.92|280.61|278.01|280.7|278.1|280.52|277.92|0
1641960160000|2022-01-12 04:02:40|280.7|278.1|280.7|278.1|280.7|278.1|280.7|278.1|0
1641960180000|2022-01-12 04:03:00|280.52|277.92|280.88|278.28|280.88|278.28|280.52|277.92|0
1641960190000|2022-01-12 04:03:10|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641960230000|2022-01-12 04:03:50|280.97|278.37|281.06|278.46|281.06|278.46|280.97|278.37|0
1641960240000|2022-01-12 04:04:00|280.88|278.28|281.06|278.46|281.06|278.46|280.88|278.28|0
1641960270000|2022-01-12 04:04:30|281.24|278.64|281.24|278.64|281.24|278.64|281.24|278.64|0
1641960290000|2022-01-12 04:04:50|281.15|278.55|281.15|278.55|281.24|278.64|281.06|278.46|0
1641960300000|2022-01-12 04:05:00|281.24|278.64|281.24|278.64|281.24|278.64|281.24|278.64|0
1641960340000|2022-01-12 04:05:40|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641960390000|2022-01-12 04:06:30|280.88|278.28|281.06|278.46|281.06|278.46|280.88|278.28|0
1641960400000|2022-01-12 04:06:40|280.97|278.37|280.97|278.37|280.97|278.37|280.97|278.37|0
1641960410000|2022-01-12 04:06:50|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641960420000|2022-01-12 04:07:00|281.15|278.55|281.06|278.46|281.15|278.55|281.06|278.46|0
1641960470000|2022-01-12 04:07:50|281.24|278.64|281.24|278.64|281.24|278.64|281.24|278.64|0
1641960490000|2022-01-12 04:08:10|281.15|278.55|281.15|278.55|281.15|278.55|281.15|278.55|0
1641960500000|2022-01-12 04:08:20|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641960550000|2022-01-12 04:09:10|281.24|278.64|281.24|278.64|281.24|278.64|281.24|278.64|0
1641960600000|2022-01-12 04:10:00|281.06|278.46|281.24|278.64|281.24|278.64|281.06|278.46|0
1641960610000|2022-01-12 04:10:10|281.06|278.46|281.24|278.64|281.24|278.64|281.06|278.46|0
1641960620000|2022-01-12 04:10:20|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641960630000|2022-01-12 04:10:30|280.96|278.36|281.06|278.46|281.06|278.46|280.96|278.36|0
1641960640000|2022-01-12 04:10:40|280.96|278.36|281.06|278.46|281.06|278.46|280.96|278.36|0
1641960650000|2022-01-12 04:10:50|280.88|278.28|280.88|278.28|280.88|278.28|280.88|278.28|0
1641960660000|2022-01-12 04:11:00|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641960680000|2022-01-12 04:11:20|280.88|278.28|280.88|278.28|280.88|278.28|280.88|278.28|0
1641960790000|2022-01-12 04:13:10|281.06|278.46|281.06|278.46|281.06|278.46|281.06|278.46|0
1641960810000|2022-01-12 04:13:30|280.96|278.36|281.06|278.46|281.06|278.46|280.96|278.36|0
1641960830000|2022-01-12 04:13:50|281.05|278.45|280.87|278.27|281.05|278.45|280.87|278.27|0
1641960890000|2022-01-12 04:14:50|280.96|278.36|281.05|278.45|281.05|278.45|280.96|278.36|0
1641960940000|2022-01-12 04:15:40|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1641960970000|2022-01-12 04:16:10|280.69|278.09|280.87|278.27|280.87|278.27|280.69|278.09|0
1641960980000|2022-01-12 04:16:20|280.78|278.18|280.87|278.27|280.87|278.27|280.78|278.18|0
1641960990000|2022-01-12 04:16:30|280.78|278.18|280.78|278.18|280.78|278.18|280.78|278.18|0
1641961000000|2022-01-12 04:16:40|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1641961010000|2022-01-12 04:16:50|280.51|277.91|280.69|278.09|280.69|278.09|280.51|277.91|0
1641961020000|2022-01-12 04:17:00|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1641961030000|2022-01-12 04:17:10|280.6|278|280.6|278|280.6|278|280.6|278|0
1641961040000|2022-01-12 04:17:20|280.69|278.09|280.69|278.09|280.69|278.09|280.6|278|0
1641961130000|2022-01-12 04:18:50|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1641961160000|2022-01-12 04:19:20|280.6|278|280.51|277.91|280.6|278|280.51|277.91|0
1641961170000|2022-01-12 04:19:30|280.6|278|280.69|278.09|280.69|278.09|280.6|278|0
1641961200000|2022-01-12 04:20:00|280.6|278|280.51|277.91|280.6|278|280.51|277.91|0
1641961210000|2022-01-12 04:20:10|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1641961310000|2022-01-12 04:21:50|280.6|278|280.6|278|280.6|278|280.6|278|0
1641961320000|2022-01-12 04:22:00|280.51|277.91|280.69|278.09|280.69|278.09|280.51|277.91|0
1641961330000|2022-01-12 04:22:10|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1641961340000|2022-01-12 04:22:20|280.33|277.73|280.33|277.73|280.33|277.73|280.33|277.73|0
1641961350000|2022-01-12 04:22:30|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1641961360000|2022-01-12 04:22:40|280.33|277.73|280.33|277.73|280.33|277.73|280.33|277.73|0
1641961390000|2022-01-12 04:23:10|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1641961400000|2022-01-12 04:23:20|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1641961410000|2022-01-12 04:23:30|280.33|277.73|280.33|277.73|280.33|277.73|280.33|277.73|0
1641961610000|2022-01-12 04:26:50|280.32|277.72|280.32|277.72|280.32|277.72|280.32|277.72|0
1641961690000|2022-01-12 04:28:10|280.14|277.54|280.14|277.54|280.14|277.54|280.14|277.54|0
1641961700000|2022-01-12 04:28:20|279.96|277.36|279.96|277.36|279.96|277.36|279.96|277.36|0
1641961730000|2022-01-12 04:28:50|279.78|277.18|279.78|277.18|279.78|277.18|279.78|277.18|0
1641961740000|2022-01-12 04:29:00|279.96|277.36|279.96|277.36|279.96|277.36|279.87|277.27|0
1641961750000|2022-01-12 04:29:10|279.87|277.27|279.96|277.36|279.96|277.36|279.87|277.27|0
1641961780000|2022-01-12 04:29:40|280.14|277.54|280.05|277.45|280.14|277.54|280.05|277.45|0
1641961790000|2022-01-12 04:29:50|280.14|277.54|280.14|277.54|280.14|277.54|280.14|277.54|0
1641961840000|2022-01-12 04:30:40|279.96|277.36|279.96|277.36|279.96|277.36|279.96|277.36|0
1641961860000|2022-01-12 04:31:00|280.05|277.45|280.14|277.54|280.14|277.54|280.05|277.45|0
1641961930000|2022-01-12 04:32:10|280.32|277.72|280.32|277.72|280.32|277.72|280.32|277.72|0
1641961960000|2022-01-12 04:32:40|280.14|277.54|280.14|277.54|280.14|277.54|280.14|277.54|0
1641961970000|2022-01-12 04:32:50|280.23|277.63|280.14|277.54|280.23|277.63|280.14|277.54|0
1641961980000|2022-01-12 04:33:00|280.23|277.63|280.23|277.63|280.23|277.63|280.23|277.63|0
1641961990000|2022-01-12 04:33:10|280.14|277.54|280.14|277.54|280.14|277.54|280.14|277.54|0
1641962000000|2022-01-12 04:33:20|280.05|277.45|280.05|277.45|280.05|277.45|279.96|277.36|0
1641962010000|2022-01-12 04:33:30|280.14|277.54|280.14|277.54|280.14|277.54|280.14|277.54|0
1641962090000|2022-01-12 04:34:50|279.96|277.36|279.96|277.36|280.14|277.54|279.96|277.36|0
1641962110000|2022-01-12 04:35:10|280.14|277.54|280.14|277.54|280.14|277.54|279.96|277.36|0
1641962120000|2022-01-12 04:35:20|279.96|277.36|280.05|277.45|280.14|277.54|279.96|277.36|0
1641962130000|2022-01-12 04:35:30|280.14|277.54|280.14|277.54|280.14|277.54|279.96|277.36|0
1641962170000|2022-01-12 04:36:10|279.96|277.36|279.96|277.36|279.96|277.36|279.96|277.36|0
1641962200000|2022-01-12 04:36:40|280.14|277.54|280.14|277.54|280.14|277.54|280.14|277.54|0
1641962210000|2022-01-12 04:36:50|279.96|277.36|279.96|277.36|279.96|277.36|279.96|277.36|0
1641962220000|2022-01-12 04:37:00|279.78|277.18|279.78|277.18|279.78|277.18|279.78|277.18|0
1641962230000|2022-01-12 04:37:10|279.86|277.26|279.96|277.36|279.96|277.36|279.86|277.26|0
1641962250000|2022-01-12 04:37:30|279.78|277.18|279.78|277.18|279.78|277.18|279.78|277.18|0
1641962260000|2022-01-12 04:37:40|279.86|277.26|279.86|277.26|279.86|277.26|279.86|277.26|0
1641962270000|2022-01-12 04:37:50|279.96|277.36|279.96|277.36|279.96|277.36|279.96|277.36|0
1641962280000|2022-01-12 04:38:00|279.86|277.26|279.86|277.26|279.86|277.26|279.86|277.26|0
1641962290000|2022-01-12 04:38:10|279.78|277.18|279.78|277.18|279.78|277.18|279.78|277.18|0
1641962390000|2022-01-12 04:39:50|279.96|277.36|279.96|277.36|279.96|277.36|279.96|277.36|0
1641962450000|2022-01-12 04:40:50|279.95|277.35|279.95|277.35|279.95|277.35|279.95|277.35|0
1641962470000|2022-01-12 04:41:10|280.13|277.53|280.13|277.53|280.13|277.53|280.13|277.53|0
1641962480000|2022-01-12 04:41:20|280.31|277.71|280.31|277.71|280.31|277.71|280.31|277.71|0
1641962500000|2022-01-12 04:41:40|280.4|277.8|280.49|277.89|280.49|277.89|280.4|277.8|0
1641962550000|2022-01-12 04:42:30|280.67|278.07|280.49|277.89|280.67|278.07|280.49|277.89|0
1641962560000|2022-01-12 04:42:40|280.58|277.98|280.67|278.07|280.67|278.07|280.58|277.98|0
1641962570000|2022-01-12 04:42:50|280.49|277.89|280.67|278.07|280.67|278.07|280.49|277.89|0
1641962580000|2022-01-12 04:43:00|280.85|278.25|280.67|278.07|280.85|278.25|280.67|278.07|0
1641962740000|2022-01-12 04:45:40|280.85|278.25|280.85|278.25|280.85|278.25|280.76|278.16|0
1641962760000|2022-01-12 04:46:00|280.67|278.07|280.67|278.07|280.67|278.07|280.67|278.07|0
1641962770000|2022-01-12 04:46:10|280.76|278.16|280.67|278.07|280.76|278.16|280.67|278.07|0
1641962830000|2022-01-12 04:47:10|280.58|277.98|280.67|278.07|280.67|278.07|280.58|277.98|0
1641962850000|2022-01-12 04:47:30|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641962860000|2022-01-12 04:47:40|280.58|277.98|280.67|278.07|280.67|278.07|280.49|277.89|0
1641962890000|2022-01-12 04:48:10|280.49|277.89|280.58|277.98|280.58|277.98|280.49|277.89|0
1641962900000|2022-01-12 04:48:20|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641962910000|2022-01-12 04:48:30|280.58|277.98|280.58|277.98|280.58|277.98|280.58|277.98|0
1641962920000|2022-01-12 04:48:40|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641962930000|2022-01-12 04:48:50|280.67|278.07|280.67|278.07|280.67|278.07|280.67|278.07|0
1641962940000|2022-01-12 04:49:00|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641962950000|2022-01-12 04:49:10|280.58|277.98|280.49|277.89|280.58|277.98|280.49|277.89|0
1641962960000|2022-01-12 04:49:20|280.67|278.07|280.49|277.89|280.67|278.07|280.49|277.89|0
1641962970000|2022-01-12 04:49:30|280.67|278.07|280.49|277.89|280.67|278.07|280.49|277.89|0
1641963030000|2022-01-12 04:50:30|280.31|277.71|280.31|277.71|280.31|277.71|280.31|277.71|0
1641963060000|2022-01-12 04:51:00|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641963070000|2022-01-12 04:51:10|280.31|277.71|280.49|277.89|280.49|277.89|280.31|277.71|0
1641963140000|2022-01-12 04:52:20|280.67|278.07|280.85|278.25|280.85|278.25|280.67|278.07|0
1641963150000|2022-01-12 04:52:30|280.67|278.07|280.67|278.07|280.67|278.07|280.67|278.07|0
1641963220000|2022-01-12 04:53:40|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641963250000|2022-01-12 04:54:10|280.31|277.71|280.31|277.71|280.31|277.71|280.31|277.71|0
1641963270000|2022-01-12 04:54:30|280.49|277.89|280.31|277.71|280.49|277.89|280.31|277.71|0
1641963280000|2022-01-12 04:54:40|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641963290000|2022-01-12 04:54:50|280.39|277.79|280.31|277.71|280.39|277.79|280.31|277.71|0
1641963300000|2022-01-12 04:55:00|280.39|277.79|280.31|277.71|280.39|277.79|280.31|277.71|0
1641963320000|2022-01-12 04:55:20|280.49|277.89|280.49|277.89|280.49|277.89|280.49|277.89|0
1641963340000|2022-01-12 04:55:40|280.48|277.88|280.39|277.79|280.48|277.88|280.39|277.79|0
1641963360000|2022-01-12 04:56:00|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641963380000|2022-01-12 04:56:20|280.48|277.88|280.48|277.88|280.48|277.88|280.48|277.88|0
1641963390000|2022-01-12 04:56:30|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641963420000|2022-01-12 04:57:00|280.12|277.52|280.12|277.52|280.12|277.52|280.12|277.52|0
1641963500000|2022-01-12 04:58:20|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641963540000|2022-01-12 04:59:00|280.21|277.61|280.12|277.52|280.21|277.61|280.12|277.52|0
1641963550000|2022-01-12 04:59:10|280.3|277.7|280.12|277.52|280.3|277.7|280.12|277.52|0
1641963560000|2022-01-12 04:59:20|280.3|277.7|280.3|277.7|280.3|277.7|280.3|277.7|0
1641963580000|2022-01-12 04:59:40|280.48|277.88|280.48|277.88|280.48|277.88|280.48|277.88|0
1641963590000|2022-01-12 04:59:50|280.66|278.06|280.48|277.88|280.66|278.06|280.48|277.88|0
1641963600000|2022-01-12 05:00:00|280.66|278.06|280.57|277.97|280.66|278.06|280.57|277.97|0
1641963610000|2022-01-12 05:00:10|280.48|277.88|280.48|277.88|280.48|277.88|280.48|277.88|0
1641963620000|2022-01-12 05:00:20|280.39|277.79|280.48|277.88|280.48|277.88|280.39|277.79|0
1641963690000|2022-01-12 05:01:30|280.66|278.06|280.66|278.06|280.66|278.06|280.66|278.06|0
1641963700000|2022-01-12 05:01:40|280.84|278.24|280.75|278.15|280.84|278.24|280.75|278.15|0
1641963710000|2022-01-12 05:01:50|280.66|278.06|280.66|278.06|280.66|278.06|280.66|278.06|0
1641963720000|2022-01-12 05:02:00|280.75|278.15|280.66|278.06|280.75|278.15|280.66|278.06|0
1641963760000|2022-01-12 05:02:40|280.84|278.24|280.84|278.24|280.84|278.24|280.84|278.24|0
1641963780000|2022-01-12 05:03:00|281.02|278.42|281.02|278.42|281.02|278.42|281.02|278.42|0
1641963790000|2022-01-12 05:03:10|280.84|278.24|281.02|278.42|281.02|278.42|280.84|278.24|0
1641963800000|2022-01-12 05:03:20|280.84|278.24|280.84|278.24|280.84|278.24|280.84|278.24|0
1641963810000|2022-01-12 05:03:30|280.66|278.06|280.84|278.24|280.84|278.24|280.66|278.06|0
1641963820000|2022-01-12 05:03:40|280.66|278.06|280.84|278.24|280.84|278.24|280.66|278.06|0
1641963830000|2022-01-12 05:03:50|280.75|278.15|280.84|278.24|280.84|278.24|280.75|278.15|0
1641963850000|2022-01-12 05:04:10|280.75|278.15|280.84|278.24|280.84|278.24|280.75|278.15|0
1641963900000|2022-01-12 05:05:00|281.02|278.42|281.02|278.42|281.02|278.42|281.02|278.42|0
1641963920000|2022-01-12 05:05:20|280.84|278.24|281.02|278.42|281.02|278.42|280.84|278.24|0
1641963970000|2022-01-12 05:06:10|280.92|278.32|280.84|278.24|281.02|278.42|280.84|278.24|0
1641963980000|2022-01-12 05:06:20|280.92|278.32|280.84|278.24|280.92|278.32|280.84|278.24|0
1641963990000|2022-01-12 05:06:30|280.92|278.32|280.92|278.32|280.92|278.32|280.92|278.32|0
1641964000000|2022-01-12 05:06:40|280.84|278.24|280.84|278.24|280.84|278.24|280.84|278.24|0
1641964010000|2022-01-12 05:06:50|280.66|278.06|280.66|278.06|280.66|278.06|280.66|278.06|0
1641964020000|2022-01-12 05:07:00|280.84|278.24|280.66|278.06|280.84|278.24|280.66|278.06|0
1641964060000|2022-01-12 05:07:40|280.84|278.24|280.84|278.24|280.84|278.24|280.84|278.24|0
1641964070000|2022-01-12 05:07:50|280.66|278.06|280.66|278.06|280.66|278.06|280.66|278.06|0
1641964120000|2022-01-12 05:08:40|280.84|278.24|280.84|278.24|280.84|278.24|280.84|278.24|0
1641964150000|2022-01-12 05:09:10|281.02|278.42|280.92|278.32|281.02|278.42|280.92|278.32|0
1641964160000|2022-01-12 05:09:20|281.02|278.42|281.02|278.42|281.02|278.42|281.02|278.42|0
1641964180000|2022-01-12 05:09:40|281.2|278.6|281.2|278.6|281.2|278.6|281.2|278.6|0
1641964190000|2022-01-12 05:09:50|281.02|278.42|281.02|278.42|281.02|278.42|281.02|278.42|0
1641964220000|2022-01-12 05:10:20|281.2|278.6|281.2|278.6|281.2|278.6|281.2|278.6|0
1641964230000|2022-01-12 05:10:30|281.38|278.78|281.38|278.78|281.38|278.78|281.38|278.78|0
1641964280000|2022-01-12 05:11:20|281.28|278.68|281.28|278.68|281.28|278.68|281.28|278.68|0
1641964290000|2022-01-12 05:11:30|281.38|278.78|281.28|278.68|281.38|278.78|281.28|278.68|0
1641964300000|2022-01-12 05:11:40|281.19|278.59|281.38|278.78|281.38|278.78|281.19|278.59|0
1641964330000|2022-01-12 05:12:10|281.37|278.77|282.1|279.5|282.1|279.5|281.37|278.77|0
1641964360000|2022-01-12 05:12:40|282|279.4|281.92|279.32|282|279.4|281.92|279.32|0
1641964380000|2022-01-12 05:13:00|281.74|279.14|281.74|279.14|281.74|279.14|281.74|279.14|0
1641964390000|2022-01-12 05:13:10|281.92|279.32|281.74|279.14|281.92|279.32|281.74|279.14|0
1641964400000|2022-01-12 05:13:20|281.55|278.95|281.55|278.95|281.55|278.95|281.55|278.95|0
1641964420000|2022-01-12 05:13:40|281.37|278.77|281.19|278.59|281.37|278.77|281.19|278.59|0
1641964430000|2022-01-12 05:13:50|281.28|278.68|281.37|278.77|281.37|278.77|281.28|278.68|0
1641964450000|2022-01-12 05:14:10|281.46|278.86|281.37|278.77|281.46|278.86|281.37|278.77|0
1641964470000|2022-01-12 05:14:30|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641964480000|2022-01-12 05:14:40|281.37|278.77|281.37|278.77|281.37|278.77|281.37|278.77|0
1641964520000|2022-01-12 05:15:20|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641964540000|2022-01-12 05:15:40|281.28|278.68|281.28|278.68|281.28|278.68|281.28|278.68|0
1641964550000|2022-01-12 05:15:50|281.37|278.77|281.37|278.77|281.37|278.77|281.37|278.77|0
1641964590000|2022-01-12 05:16:30|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641964610000|2022-01-12 05:16:50|281.28|278.68|281.28|278.68|281.28|278.68|281.28|278.68|0
1641964620000|2022-01-12 05:17:00|281.19|278.59|281.19|278.59|281.37|278.77|281.19|278.59|0
1641964630000|2022-01-12 05:17:10|281.28|278.68|281.28|278.68|281.28|278.68|281.28|278.68|0
1641964640000|2022-01-12 05:17:20|281.19|278.59|281.01|278.41|281.19|278.59|281.01|278.41|0
1641964650000|2022-01-12 05:17:30|281.1|278.5|281.01|278.41|281.19|278.59|281.01|278.41|0
1641964680000|2022-01-12 05:18:00|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641964690000|2022-01-12 05:18:10|281.01|278.41|281.01|278.41|281.01|278.41|281.01|278.41|0
1641964700000|2022-01-12 05:18:20|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641964710000|2022-01-12 05:18:30|281.28|278.68|281.19|278.59|281.28|278.68|281.19|278.59|0
1641964730000|2022-01-12 05:18:50|281.01|278.41|281.01|278.41|281.01|278.41|281.01|278.41|0
1641964740000|2022-01-12 05:19:00|281.19|278.59|281.01|278.41|281.19|278.59|281.01|278.41|0
1641964750000|2022-01-12 05:19:10|281.19|278.59|281.01|278.41|281.19|278.59|281.01|278.41|0
1641964760000|2022-01-12 05:19:20|280.83|278.23|280.83|278.23|280.83|278.23|280.83|278.23|0
1641964770000|2022-01-12 05:19:30|280.65|278.05|280.65|278.05|280.65|278.05|280.65|278.05|0
1641964780000|2022-01-12 05:19:40|280.73|278.13|280.83|278.23|280.83|278.23|280.65|278.05|0
1641964790000|2022-01-12 05:19:50|280.65|278.05|280.65|278.05|280.65|278.05|280.65|278.05|0
1641964800000|2022-01-12 05:20:00|280.83|278.23|280.83|278.23|280.83|278.23|280.83|278.23|0
1641964840000|2022-01-12 05:20:40|281.01|278.41|280.91|278.31|281.01|278.41|280.83|278.23|0
1641964850000|2022-01-12 05:20:50|281.01|278.41|281.01|278.41|281.01|278.41|281.01|278.41|0
1641964900000|2022-01-12 05:21:40|280.83|278.23|281.01|278.41|281.01|278.41|280.83|278.23|0
1641964910000|2022-01-12 05:21:50|280.83|278.23|280.83|278.23|280.83|278.23|280.83|278.23|0
1641964920000|2022-01-12 05:22:00|280.91|278.31|281.01|278.41|281.01|278.41|280.91|278.31|0
1641964970000|2022-01-12 05:22:50|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641964980000|2022-01-12 05:23:00|281.27|278.67|281.27|278.67|281.37|278.77|281.27|278.67|0
1641964990000|2022-01-12 05:23:10|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641965040000|2022-01-12 05:24:00|281.09|278.49|281.19|278.59|281.19|278.59|281.09|278.49|0
1641965060000|2022-01-12 05:24:20|281.01|278.41|281.19|278.59|281.19|278.59|281.01|278.41|0
1641965070000|2022-01-12 05:24:30|281.09|278.49|281.09|278.49|281.09|278.49|281.09|278.49|0
1641965090000|2022-01-12 05:24:50|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641965120000|2022-01-12 05:25:20|281.37|278.77|281.37|278.77|281.37|278.77|281.37|278.77|0
1641965130000|2022-01-12 05:25:30|281.27|278.67|281.27|278.67|281.27|278.67|281.27|278.67|0
1641965140000|2022-01-12 05:25:40|281.19|278.59|281.19|278.59|281.19|278.59|281.19|278.59|0
1641965150000|2022-01-12 05:25:50|281.18|278.58|281.18|278.58|281.18|278.58|281.18|278.58|0
1641965190000|2022-01-12 05:26:30|281|278.4|281|278.4|281|278.4|281|278.4|0
1641965210000|2022-01-12 05:26:50|280.82|278.22|280.82|278.22|280.82|278.22|280.82|278.22|0
1641965270000|2022-01-12 05:27:50|280.64|278.04|280.82|278.22|280.82|278.22|280.64|278.04|0
1641965300000|2022-01-12 05:28:20|281|278.4|281|278.4|281|278.4|281|278.4|0
1641965320000|2022-01-12 05:28:40|281.18|278.58|281.18|278.58|281.18|278.58|281.18|278.58|0
1641965350000|2022-01-12 05:29:10|281.36|278.76|281.36|278.76|281.36|278.76|281.36|278.76|0
1641965410000|2022-01-12 05:30:10|281.54|278.94|281.54|278.94|281.54|278.94|281.36|278.76|0
1641965420000|2022-01-12 05:30:20|281.36|278.76|281.36|278.76|281.36|278.76|281.36|278.76|0
1641965440000|2022-01-12 05:30:40|281.18|278.58|281|278.4|281.18|278.58|281|278.4|0
1641965470000|2022-01-12 05:31:10|281.18|278.58|281.18|278.58|281.18|278.58|281.18|278.58|0
1641965480000|2022-01-12 05:31:20|281.09|278.49|281|278.4|281.09|278.49|281|278.4|0
1641965490000|2022-01-12 05:31:30|281.18|278.58|281.18|278.58|281.18|278.58|281.18|278.58|0
1641965500000|2022-01-12 05:31:40|281|278.4|281.18|278.58|281.18|278.58|281|278.4|0
1641965520000|2022-01-12 05:32:00|281|278.4|281.18|278.58|281.18|278.58|281|278.4|0
1641965570000|2022-01-12 05:32:50|281|278.4|281|278.4|281|278.4|281|278.4|0
1641965650000|2022-01-12 05:34:10|281.09|278.49|281|278.4|281.09|278.49|281|278.4|0
1641965700000|2022-01-12 05:35:00|281.18|278.58|281.54|278.94|281.54|278.94|281.18|278.58|0
1641965710000|2022-01-12 05:35:10|281.36|278.76|281.18|278.58|281.36|278.76|281.18|278.58|0
1641965720000|2022-01-12 05:35:20|281.36|278.76|281.36|278.76|281.36|278.76|281.18|278.58|0
1641965730000|2022-01-12 05:35:30|281.26|278.66|281.36|278.76|281.36|278.76|281.18|278.58|0
1641965740000|2022-01-12 05:35:40|281.18|278.58|281.36|278.76|281.36|278.76|281.18|278.58|0
1641965760000|2022-01-12 05:36:00|281.54|278.94|281.54|278.94|281.54|278.94|281.54|278.94|0
1641965780000|2022-01-12 05:36:20|281.72|279.12|281.72|279.12|281.72|279.12|281.72|279.12|0
1641965790000|2022-01-12 05:36:30|281.63|279.03|281.63|279.03|281.63|279.03|281.63|279.03|0
1641965800000|2022-01-12 05:36:40|281.72|279.12|281.72|279.12|281.72|279.12|281.72|279.12|0
1641965810000|2022-01-12 05:36:50|281.81|279.21|281.72|279.12|281.9|279.3|281.72|279.12|0
1641965820000|2022-01-12 05:37:00|281.9|279.3|282.08|279.48|282.08|279.48|281.9|279.3|0
1641965830000|2022-01-12 05:37:10|282.26|279.66|282.44|279.84|282.44|279.84|282.08|279.48|0
1641965840000|2022-01-12 05:37:20|282.26|279.66|282.44|279.84|282.44|279.84|282.26|279.66|0
1641965850000|2022-01-12 05:37:30|282.62|280.02|282.62|280.02|282.8|280.2|282.62|280.02|0
1641965870000|2022-01-12 05:37:50|282.71|280.11|282.8|280.2|282.8|280.2|282.71|280.11|0
1641965880000|2022-01-12 05:38:00|282.62|280.02|282.44|279.84|282.62|280.02|282.44|279.84|0
1641965890000|2022-01-12 05:38:10|282.35|279.75|282.44|279.84|282.44|279.84|282.35|279.75|0
1641965900000|2022-01-12 05:38:20|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641965920000|2022-01-12 05:38:40|282.44|279.84|282.44|279.84|282.44|279.84|282.44|279.84|0
1641965940000|2022-01-12 05:39:00|282.35|279.75|282.35|279.75|282.35|279.75|282.35|279.75|0
1641965950000|2022-01-12 05:39:10|282.44|279.84|282.26|279.66|282.44|279.84|282.26|279.66|0
1641965960000|2022-01-12 05:39:20|282.08|279.48|282.08|279.48|282.17|279.57|282.08|279.48|0
1641965980000|2022-01-12 05:39:40|282.26|279.66|282.26|279.66|282.26|279.66|282.08|279.48|0
1641965990000|2022-01-12 05:39:50|282.35|279.75|282.35|279.75|282.35|279.75|282.35|279.75|0
1641966000000|2022-01-12 05:40:00|282.44|279.84|282.8|280.2|282.8|280.2|282.44|279.84|0
1641966010000|2022-01-12 05:40:10|282.62|280.02|282.8|280.2|282.8|280.2|282.62|280.02|0
1641966020000|2022-01-12 05:40:20|282.98|280.38|282.89|280.29|282.98|280.38|282.89|280.29|0
1641966030000|2022-01-12 05:40:30|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1641966040000|2022-01-12 05:40:40|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1641966060000|2022-01-12 05:41:00|282.89|280.29|282.98|280.38|283.07|280.47|282.89|280.29|0
1641966070000|2022-01-12 05:41:10|282.8|280.2|282.89|280.29|282.89|280.29|282.8|280.2|0
1641966080000|2022-01-12 05:41:20|282.98|280.38|282.98|280.38|282.98|280.38|282.8|280.2|0
1641966090000|2022-01-12 05:41:30|282.89|280.29|282.98|280.38|282.98|280.38|282.89|280.29|0
1641966100000|2022-01-12 05:41:40|282.89|280.29|282.8|280.2|282.98|280.38|282.8|280.2|0
1641966120000|2022-01-12 05:42:00|282.98|280.38|282.8|280.2|282.98|280.38|282.8|280.2|0
1641966140000|2022-01-12 05:42:20|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641966190000|2022-01-12 05:43:10|282.98|280.38|283.16|280.56|283.16|280.56|282.98|280.38|0
1641966220000|2022-01-12 05:43:40|283.07|280.47|283.07|280.47|283.07|280.47|283.07|280.47|0
1641966230000|2022-01-12 05:43:50|283.34|280.74|283.52|280.92|283.52|280.92|283.34|280.74|0
1641966250000|2022-01-12 05:44:10|283.34|280.74|283.34|280.74|283.34|280.74|283.34|280.74|0
1641966280000|2022-01-12 05:44:40|283.52|280.92|283.61|281.01|283.61|281.01|283.52|280.92|0
1641966290000|2022-01-12 05:44:50|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1641966300000|2022-01-12 05:45:00|283.88|281.28|283.52|280.92|283.88|281.28|283.52|280.92|0
1641966310000|2022-01-12 05:45:10|283.34|280.74|283.52|280.92|283.52|280.92|283.34|280.74|0
1641966320000|2022-01-12 05:45:20|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1641966330000|2022-01-12 05:45:30|283.88|281.28|283.88|281.28|283.88|281.28|283.88|281.28|0
1641966340000|2022-01-12 05:45:40|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1641966350000|2022-01-12 05:45:50|283.88|281.28|283.88|281.28|283.88|281.28|283.88|281.28|0
1641966370000|2022-01-12 05:46:10|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1641966390000|2022-01-12 05:46:30|283.52|280.92|283.52|280.92|283.52|280.92|283.52|280.92|0
1641966400000|2022-01-12 05:46:40|283.34|280.74|283.16|280.56|283.34|280.74|283.16|280.56|0
1641966410000|2022-01-12 05:46:50|283.34|280.74|283.34|280.74|283.34|280.74|283.34|280.74|0
1641966420000|2022-01-12 05:47:00|283.52|280.92|283.52|280.92|283.52|280.92|283.52|280.92|0
1641966430000|2022-01-12 05:47:10|283.61|281.01|283.7|281.1|283.7|281.1|283.61|281.01|0
1641966450000|2022-01-12 05:47:30|283.88|281.28|283.7|281.1|283.88|281.28|283.7|281.1|0
1641966470000|2022-01-12 05:47:50|283.79|281.19|283.7|281.1|283.79|281.19|283.7|281.1|0
1641966480000|2022-01-12 05:48:00|283.88|281.28|283.88|281.28|283.88|281.28|283.88|281.28|0
1641966490000|2022-01-12 05:48:10|284.06|281.46|283.88|281.28|284.06|281.46|283.88|281.28|0
1641966500000|2022-01-12 05:48:20|284.06|281.46|283.88|281.28|284.06|281.46|283.88|281.28|0
1641966520000|2022-01-12 05:48:40|283.52|280.92|283.52|280.92|283.52|280.92|283.52|280.92|0
1641966540000|2022-01-12 05:49:00|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1641966550000|2022-01-12 05:49:10|283.88|281.28|283.88|281.28|283.88|281.28|283.79|281.19|0
1641966560000|2022-01-12 05:49:20|284.06|281.46|284.06|281.46|284.06|281.46|283.88|281.28|0
1641966590000|2022-01-12 05:49:50|283.97|281.37|284.06|281.46|284.06|281.46|283.97|281.37|0
1641966600000|2022-01-12 05:50:00|283.88|281.28|283.88|281.28|283.88|281.28|283.7|281.1|0
1641966650000|2022-01-12 05:50:50|284.06|281.46|284.06|281.46|284.06|281.46|284.06|281.46|0
1641966660000|2022-01-12 05:51:00|284.24|281.64|284.42|281.82|284.42|281.82|284.24|281.64|0
1641966670000|2022-01-12 05:51:10|284.06|281.46|284.06|281.46|284.06|281.46|284.06|281.46|0
1641966680000|2022-01-12 05:51:20|283.88|281.28|283.97|281.37|283.97|281.37|283.88|281.28|0
1641966690000|2022-01-12 05:51:30|284.06|281.46|284.06|281.46|284.06|281.46|284.06|281.46|0
1641966700000|2022-01-12 05:51:40|284.24|281.64|284.24|281.64|284.24|281.64|284.24|281.64|0
1641966710000|2022-01-12 05:51:50|284.33|281.73|284.42|281.82|284.42|281.82|284.33|281.73|0
1641966720000|2022-01-12 05:52:00|284.24|281.64|284.42|281.82|284.42|281.82|284.24|281.64|0
1641966730000|2022-01-12 05:52:10|284.6|282|284.6|282|284.6|282|284.6|282|0
1641966760000|2022-01-12 05:52:40|284.79|282.19|284.97|282.37|284.97|282.37|284.79|282.19|0
1641966770000|2022-01-12 05:52:50|285.15|282.55|284.97|282.37|285.15|282.55|284.97|282.37|0
1641966800000|2022-01-12 05:53:20|284.78|282.18|284.78|282.18|284.78|282.18|284.78|282.18|0
1641966810000|2022-01-12 05:53:30|284.6|282|284.42|281.82|284.6|282|284.42|281.82|0
1641966820000|2022-01-12 05:53:40|284.6|282|284.42|281.82|284.6|282|284.42|281.82|0
1641966840000|2022-01-12 05:54:00|284.6|282|284.6|282|284.69|282.09|284.6|282|0
1641966900000|2022-01-12 05:55:00|283.94|281.34|283.76|281.16|283.94|281.34|283.76|281.16|0
1641966910000|2022-01-12 05:55:10|283.94|281.34|284.12|281.52|284.12|281.52|283.94|281.34|0
1641966920000|2022-01-12 05:55:20|284.21|281.61|284.21|281.61|284.21|281.61|284.21|281.61|0
1641966930000|2022-01-12 05:55:30|284.12|281.52|284.12|281.52|284.12|281.52|284.12|281.52|0
1641966940000|2022-01-12 05:55:40|284.3|281.7|284.3|281.7|284.48|281.88|284.3|281.7|0
1641966950000|2022-01-12 05:55:50|284.48|281.88|284.12|281.52|284.48|281.88|284.12|281.52|0
1641966960000|2022-01-12 05:56:00|284.3|281.7|284.3|281.7|284.3|281.7|284.3|281.7|0
1641966970000|2022-01-12 05:56:10|284.48|281.88|284.48|281.88|284.48|281.88|284.48|281.88|0
1641966990000|2022-01-12 05:56:30|284.39|281.79|284.3|281.7|284.48|281.88|284.3|281.7|0
1641967000000|2022-01-12 05:56:40|284.39|281.79|284.12|281.52|284.39|281.79|284.12|281.52|0
1641967020000|2022-01-12 05:57:00|283.94|281.34|283.94|281.34|283.94|281.34|283.94|281.34|0
1641967050000|2022-01-12 05:57:30|284.12|281.52|284.12|281.52|284.12|281.52|284.12|281.52|0
1641967060000|2022-01-12 05:57:40|283.94|281.34|284.12|281.52|284.12|281.52|283.94|281.34|0
1641967070000|2022-01-12 05:57:50|284.3|281.7|284.3|281.7|284.3|281.7|284.3|281.7|0
1641967080000|2022-01-12 05:58:00|284.48|281.88|284.39|281.79|284.48|281.88|284.39|281.79|0
1641967090000|2022-01-12 05:58:10|284.3|281.7|284.3|281.7|284.48|281.88|284.3|281.7|0
1641967100000|2022-01-12 05:58:20|284.48|281.88|284.48|281.88|284.48|281.88|284.48|281.88|0
1641967110000|2022-01-12 05:58:30|284.57|281.97|284.66|282.06|284.66|282.06|284.57|281.97|0
1641967120000|2022-01-12 05:58:40|284.84|282.24|284.66|282.06|284.84|282.24|284.66|282.06|0
1641967140000|2022-01-12 05:59:00|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641967150000|2022-01-12 05:59:10|285.03|282.43|284.84|282.24|285.03|282.43|284.84|282.24|0
1641967160000|2022-01-12 05:59:20|284.66|282.06|284.75|282.15|284.84|282.24|284.66|282.06|0
1641967170000|2022-01-12 05:59:30|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641967180000|2022-01-12 05:59:40|285.03|282.43|285.03|282.43|285.03|282.43|284.84|282.24|0
1641967190000|2022-01-12 05:59:50|285.21|282.61|285.03|282.43|285.21|282.61|284.84|282.24|0
1641967200000|2022-01-12 06:00:00|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1641967220000|2022-01-12 06:00:20|284.75|282.15|284.84|282.24|284.84|282.24|284.75|282.15|0
1641967230000|2022-01-12 06:00:30|285.02|282.42|285.11|282.51|285.21|282.61|285.02|282.42|0
1641967240000|2022-01-12 06:00:40|285.39|282.79|285.57|282.97|285.57|282.97|285.39|282.79|0
1641967250000|2022-01-12 06:00:50|285.48|282.88|286.12|283.52|286.12|283.52|285.48|282.88|0
1641967260000|2022-01-12 06:01:00|286.3|283.7|286.2|283.6|286.3|283.7|286.2|283.6|0
1641967270000|2022-01-12 06:01:10|286.12|283.52|285.93|283.33|286.12|283.52|285.93|283.33|0
1641967300000|2022-01-12 06:01:40|286.12|283.52|286.12|283.52|286.12|283.52|286.12|283.52|0
1641967310000|2022-01-12 06:01:50|286.3|283.7|286.3|283.7|286.3|283.7|286.3|283.7|0
1641967320000|2022-01-12 06:02:00|286.02|283.42|286.3|283.7|286.3|283.7|285.93|283.33|0
1641967330000|2022-01-12 06:02:10|286.12|283.52|285.93|283.33|286.12|283.52|285.93|283.33|0
1641967340000|2022-01-12 06:02:20|285.75|283.15|285.75|283.15|285.93|283.33|285.75|283.15|0
1641967360000|2022-01-12 06:02:40|285.93|283.33|286.3|283.7|286.3|283.7|285.93|283.33|0
1641967370000|2022-01-12 06:02:50|286.2|283.6|285.93|283.33|286.3|283.7|285.93|283.33|0
1641967380000|2022-01-12 06:03:00|286.12|283.52|286.12|283.52|286.3|283.7|286.12|283.52|0
1641967400000|2022-01-12 06:03:20|285.93|283.33|286.12|283.52|286.12|283.52|285.93|283.33|0
1641967410000|2022-01-12 06:03:30|285.93|283.33|285.75|283.15|285.93|283.33|285.75|283.15|0
1641967420000|2022-01-12 06:03:40|285.93|283.33|285.93|283.33|285.93|283.33|285.93|283.33|0
1641967440000|2022-01-12 06:04:00|286.12|283.52|286.3|283.7|286.3|283.7|286.12|283.52|0
1641967450000|2022-01-12 06:04:10|286.48|283.88|286.66|284.06|286.66|284.06|286.48|283.88|0
1641967460000|2022-01-12 06:04:20|286.48|283.88|286.66|284.06|286.66|284.06|286.48|283.88|0
1641967470000|2022-01-12 06:04:30|286.48|283.88|286.48|283.88|286.48|283.88|286.48|283.88|0
1641967480000|2022-01-12 06:04:40|286.66|284.06|286.66|284.06|286.66|284.06|286.48|283.88|0
1641967490000|2022-01-12 06:04:50|286.48|283.88|287.21|284.61|287.21|284.61|286.48|283.88|0
1641967500000|2022-01-12 06:05:00|287.03|284.43|286.66|284.06|287.03|284.43|286.66|284.06|0
1641967520000|2022-01-12 06:05:20|286.84|284.24|286.66|284.06|286.84|284.24|286.48|283.88|0
1641967530000|2022-01-12 06:05:30|286.48|283.88|286.48|283.88|286.48|283.88|286.48|283.88|0
1641967550000|2022-01-12 06:05:50|286.66|284.06|286.66|284.06|286.66|284.06|286.66|284.06|0
1641967560000|2022-01-12 06:06:00|286.57|283.97|286.48|283.88|286.57|283.97|286.48|283.88|0
1641967570000|2022-01-12 06:06:10|286.3|283.7|286.3|283.7|286.3|283.7|286.3|283.7|0
1641967580000|2022-01-12 06:06:20|286.11|283.51|286.11|283.51|286.3|283.7|286.11|283.51|0
1641967590000|2022-01-12 06:06:30|285.93|283.33|285.93|283.33|285.93|283.33|285.93|283.33|0
1641967600000|2022-01-12 06:06:40|286.11|283.51|285.93|283.33|286.11|283.51|285.93|283.33|0
1641967610000|2022-01-12 06:06:50|286.11|283.51|286.11|283.51|286.11|283.51|286.11|283.51|0
1641967620000|2022-01-12 06:07:00|285.93|283.33|285.93|283.33|285.93|283.33|285.93|283.33|0
1641967630000|2022-01-12 06:07:10|286.02|283.42|286.02|283.42|286.02|283.42|286.02|283.42|0
1641967640000|2022-01-12 06:07:20|285.93|283.33|285.84|283.24|285.93|283.33|285.84|283.24|0
1641967650000|2022-01-12 06:07:30|285.75|283.15|285.57|282.97|285.75|283.15|285.57|282.97|0
1641967660000|2022-01-12 06:07:40|285.75|283.15|285.57|282.97|285.75|283.15|285.57|282.97|0
1641967670000|2022-01-12 06:07:50|285.75|283.15|285.57|282.97|285.75|283.15|285.57|282.97|0
1641967680000|2022-01-12 06:08:00|285.75|283.15|285.57|282.97|285.75|283.15|285.57|282.97|0
1641967700000|2022-01-12 06:08:20|285.47|282.87|285.47|282.87|285.47|282.87|285.47|282.87|0
1641967710000|2022-01-12 06:08:30|285.38|282.78|285.75|283.15|285.75|283.15|285.38|282.78|0
1641967720000|2022-01-12 06:08:40|285.93|283.33|285.93|283.33|285.93|283.33|285.93|283.33|0
1641967740000|2022-01-12 06:09:00|285.83|283.23|285.57|282.97|285.83|283.23|285.57|282.97|0
1641967750000|2022-01-12 06:09:10|285.47|282.87|285.38|282.78|285.47|282.87|285.38|282.78|0
1641967770000|2022-01-12 06:09:30|285.56|282.96|285.56|282.96|285.56|282.96|285.56|282.96|0
1641967780000|2022-01-12 06:09:40|285.75|283.15|285.65|283.05|285.75|283.15|285.65|283.05|0
1641967790000|2022-01-12 06:09:50|285.75|283.15|285.75|283.15|285.75|283.15|285.65|283.05|0
1641967800000|2022-01-12 06:10:00|285.83|283.23|286.02|283.42|286.02|283.42|285.83|283.23|0
1641967810000|2022-01-12 06:10:10|285.93|283.33|286.11|283.51|286.11|283.51|285.93|283.33|0
1641967820000|2022-01-12 06:10:20|285.93|283.33|285.93|283.33|285.93|283.33|285.93|283.33|0
1641967850000|2022-01-12 06:10:50|285.75|283.15|285.75|283.15|285.75|283.15|285.75|283.15|0
1641967860000|2022-01-12 06:11:00|285.93|283.33|285.93|283.33|285.93|283.33|285.93|283.33|0
1641967880000|2022-01-12 06:11:20|285.83|283.23|285.93|283.33|285.93|283.33|285.83|283.23|0
1641967900000|2022-01-12 06:11:40|285.75|283.15|285.83|283.23|285.83|283.23|285.75|283.15|0
1641967910000|2022-01-12 06:11:50|285.93|283.33|285.93|283.33|285.93|283.33|285.93|283.33|0
1641967920000|2022-01-12 06:12:00|286.01|283.41|286.01|283.41|286.11|283.51|286.01|283.41|0
1641967930000|2022-01-12 06:12:10|285.93|283.33|285.75|283.15|285.93|283.33|285.75|283.15|0
1641967940000|2022-01-12 06:12:20|285.93|283.33|285.74|283.14|285.93|283.33|285.74|283.14|0
1641967950000|2022-01-12 06:12:30|285.56|282.96|285.56|282.96|285.56|282.96|285.56|282.96|0
1641967970000|2022-01-12 06:12:50|285.74|283.14|285.74|283.14|285.83|283.23|285.74|283.14|0
1641967980000|2022-01-12 06:13:00|285.56|282.96|285.56|282.96|285.56|282.96|285.56|282.96|0
1641968020000|2022-01-12 06:13:40|285.38|282.78|285.38|282.78|285.38|282.78|285.2|282.6|0
1641968030000|2022-01-12 06:13:50|285.29|282.69|285.29|282.69|285.29|282.69|285.29|282.69|0
1641968040000|2022-01-12 06:14:00|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1641968050000|2022-01-12 06:14:10|285.47|282.87|285.74|283.14|285.74|283.14|285.47|282.87|0
1641968070000|2022-01-12 06:14:30|285.56|282.96|285.65|283.05|285.65|283.05|285.56|282.96|0
1641968080000|2022-01-12 06:14:40|285.56|282.96|285.56|282.96|285.56|282.96|285.56|282.96|0
1641968100000|2022-01-12 06:15:00|285.47|282.87|285.38|282.78|285.56|282.96|285.38|282.78|0
1641968110000|2022-01-12 06:15:10|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1641968120000|2022-01-12 06:15:20|285.1|282.5|285.2|282.6|285.2|282.6|285.1|282.5|0
1641968140000|2022-01-12 06:15:40|285.38|282.78|285.2|282.6|285.38|282.78|285.2|282.6|0
1641968160000|2022-01-12 06:16:00|285.01|282.41|285.2|282.6|285.2|282.6|285.01|282.41|0
1641968170000|2022-01-12 06:16:10|285.1|282.5|285.01|282.41|285.1|282.5|285.01|282.41|0
1641968190000|2022-01-12 06:16:30|284.83|282.23|284.83|282.23|284.83|282.23|284.83|282.23|0
1641968200000|2022-01-12 06:16:40|284.65|282.05|284.65|282.05|284.65|282.05|284.65|282.05|0
1641968210000|2022-01-12 06:16:50|284.47|281.87|284.47|281.87|284.47|281.87|284.47|281.87|0
1641968220000|2022-01-12 06:17:00|284.37|281.77|284.47|281.87|284.47|281.87|284.37|281.77|0
1641968240000|2022-01-12 06:17:20|284.65|282.05|284.47|281.87|284.65|282.05|284.47|281.87|0
1641968250000|2022-01-12 06:17:30|284.55|281.95|284.47|281.87|284.55|281.95|284.47|281.87|0
1641968260000|2022-01-12 06:17:40|284.65|282.05|284.47|281.87|284.65|282.05|284.47|281.87|0
1641968270000|2022-01-12 06:17:50|284.37|281.77|284.37|281.77|284.37|281.77|284.37|281.77|0
1641968280000|2022-01-12 06:18:00|284.47|281.87|284.29|281.69|284.47|281.87|284.29|281.69|0
1641968300000|2022-01-12 06:18:20|284.1|281.5|284.19|281.59|284.19|281.59|284.1|281.5|0
1641968310000|2022-01-12 06:18:30|284.29|281.69|284.28|281.68|284.29|281.69|284.28|281.68|0
1641968320000|2022-01-12 06:18:40|284.47|281.87|284.28|281.68|284.47|281.87|284.28|281.68|0
1641968330000|2022-01-12 06:18:50|284.37|281.77|284.37|281.77|284.37|281.77|284.37|281.77|0
1641968340000|2022-01-12 06:19:00|284.28|281.68|284.28|281.68|284.28|281.68|284.28|281.68|0
1641968350000|2022-01-12 06:19:10|284.19|281.59|284.28|281.68|284.28|281.68|284.19|281.59|0
1641968360000|2022-01-12 06:19:20|283.92|281.32|284.01|281.41|284.01|281.41|283.92|281.32|0
1641968370000|2022-01-12 06:19:30|283.92|281.32|283.74|281.14|283.92|281.32|283.74|281.14|0
1641968380000|2022-01-12 06:19:40|283.92|281.32|283.74|281.14|283.92|281.32|283.74|281.14|0
1641968420000|2022-01-12 06:20:20|283.83|281.23|283.83|281.23|283.83|281.23|283.83|281.23|0
1641968430000|2022-01-12 06:20:30|283.92|281.32|283.92|281.32|283.92|281.32|283.74|281.14|0
1641968440000|2022-01-12 06:20:40|283.83|281.23|283.83|281.23|283.83|281.23|283.83|281.23|0
1641968450000|2022-01-12 06:20:50|283.74|281.14|283.74|281.14|283.92|281.32|283.74|281.14|0
1641968460000|2022-01-12 06:21:00|283.92|281.32|284.1|281.5|284.1|281.5|283.92|281.32|0
1641968490000|2022-01-12 06:21:30|284.28|281.68|284.19|281.59|284.28|281.68|284.19|281.59|0
1641968500000|2022-01-12 06:21:40|284.28|281.68|284.28|281.68|284.28|281.68|284.28|281.68|0
1641968510000|2022-01-12 06:21:50|284.1|281.5|284.19|281.59|284.19|281.59|284.1|281.5|0
1641968520000|2022-01-12 06:22:00|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1641968570000|2022-01-12 06:22:50|284.28|281.68|284.28|281.68|284.28|281.68|284.28|281.68|0
1641968580000|2022-01-12 06:23:00|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1641968590000|2022-01-12 06:23:10|284.01|281.41|284.01|281.41|284.01|281.41|284.01|281.41|0
1641968600000|2022-01-12 06:23:20|284.1|281.5|283.74|281.14|284.1|281.5|283.74|281.14|0
1641968630000|2022-01-12 06:23:50|283.55|280.95|283.55|280.95|283.55|280.95|283.55|280.95|0
1641968660000|2022-01-12 06:24:20|283.74|281.14|283.74|281.14|283.74|281.14|283.74|281.14|0
1641968690000|2022-01-12 06:24:50|283.92|281.32|283.92|281.32|283.92|281.32|283.92|281.32|0
1641968700000|2022-01-12 06:25:00|283.74|281.14|283.92|281.32|283.92|281.32|283.74|281.14|0
1641968710000|2022-01-12 06:25:10|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1641968720000|2022-01-12 06:25:20|283.92|281.32|284.1|281.5|284.1|281.5|283.92|281.32|0
1641968740000|2022-01-12 06:25:40|284|281.4|284|281.4|284|281.4|284|281.4|0
1641968750000|2022-01-12 06:25:50|283.92|281.32|284.1|281.5|284.1|281.5|283.92|281.32|0
1641968790000|2022-01-12 06:26:30|284.19|281.59|284.28|281.68|284.28|281.68|284.1|281.5|0
1641968800000|2022-01-12 06:26:40|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1641968810000|2022-01-12 06:26:50|283.92|281.32|283.64|281.04|283.92|281.32|283.64|281.04|0
1641968820000|2022-01-12 06:27:00|283.73|281.13|283.73|281.13|283.73|281.13|283.55|280.95|0
1641968830000|2022-01-12 06:27:10|283.64|281.04|283.64|281.04|283.64|281.04|283.64|281.04|0
1641968840000|2022-01-12 06:27:20|283.55|280.95|283.19|280.59|283.55|280.95|283.19|280.59|0
1641968860000|2022-01-12 06:27:40|283.09|280.49|283.09|280.49|283.09|280.49|283.09|280.49|0
1641968870000|2022-01-12 06:27:50|283.01|280.41|282.83|280.23|283.01|280.41|282.83|280.23|0
1641968880000|2022-01-12 06:28:00|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1641968890000|2022-01-12 06:28:10|282.91|280.31|283.01|280.41|283.01|280.41|282.91|280.31|0
1641968910000|2022-01-12 06:28:30|282.91|280.31|283.01|280.41|283.01|280.41|282.91|280.31|0
1641968920000|2022-01-12 06:28:40|283.19|280.59|283.19|280.59|283.19|280.59|283.19|280.59|0
1641968930000|2022-01-12 06:28:50|283.09|280.49|283.19|280.59|283.19|280.59|283.01|280.41|0
1641968940000|2022-01-12 06:29:00|283.09|280.49|283.37|280.77|283.37|280.77|283.09|280.49|0
1641968950000|2022-01-12 06:29:10|283.28|280.68|283.37|280.77|283.37|280.77|283.28|280.68|0
1641968960000|2022-01-12 06:29:20|283.19|280.59|283.19|280.59|283.19|280.59|283.19|280.59|0
1641968980000|2022-01-12 06:29:40|283.27|280.67|283.27|280.67|283.37|280.77|283.27|280.67|0
1641968990000|2022-01-12 06:29:50|283.37|280.77|283.37|280.77|283.37|280.77|283.37|280.77|0
1641969000000|2022-01-12 06:30:00|283.27|280.67|283.37|280.77|283.37|280.77|283.27|280.67|0
1641969010000|2022-01-12 06:30:10|283.55|280.95|283.37|280.77|283.55|280.95|283.37|280.77|0
1641969030000|2022-01-12 06:30:30|283.55|280.95|283.37|280.77|283.55|280.95|283.37|280.77|0
1641969050000|2022-01-12 06:30:50|283.46|280.86|283.55|280.95|283.55|280.95|283.46|280.86|0
1641969060000|2022-01-12 06:31:00|283.46|280.86|283.37|280.77|283.46|280.86|283.37|280.77|0
1641969070000|2022-01-12 06:31:10|283.55|280.95|283.55|280.95|283.55|280.95|283.55|280.95|0
1641969090000|2022-01-12 06:31:30|283.37|280.77|283.37|280.77|283.37|280.77|283.37|280.77|0
1641969110000|2022-01-12 06:31:50|283.19|280.59|283.19|280.59|283.19|280.59|283.19|280.59|0
1641969120000|2022-01-12 06:32:00|283|280.4|283.19|280.59|283.19|280.59|283|280.4|0
1641969130000|2022-01-12 06:32:10|283.09|280.49|283|280.4|283.09|280.49|283|280.4|0
1641969140000|2022-01-12 06:32:20|283.19|280.59|283.19|280.59|283.19|280.59|283.19|280.59|0
1641969160000|2022-01-12 06:32:40|283.27|280.67|283.19|280.59|283.27|280.67|283.19|280.59|0
1641969180000|2022-01-12 06:33:00|283.27|280.67|283.27|280.67|283.27|280.67|283.27|280.67|0
1641969190000|2022-01-12 06:33:10|283.37|280.77|283.27|280.67|283.37|280.77|283.27|280.67|0
1641969200000|2022-01-12 06:33:20|283.37|280.77|283.19|280.59|283.37|280.77|283.19|280.59|0
1641969210000|2022-01-12 06:33:30|283.27|280.67|283.37|280.77|283.37|280.77|283.27|280.67|0
1641969230000|2022-01-12 06:33:50|283.55|280.95|283.55|280.95|283.55|280.95|283.55|280.95|0
1641969280000|2022-01-12 06:34:40|283.73|281.13|283.73|281.13|283.73|281.13|283.73|281.13|0
1641969320000|2022-01-12 06:35:20|283.55|280.95|283.55|280.95|283.55|280.95|283.45|280.85|0
1641969330000|2022-01-12 06:35:30|283.45|280.85|283.45|280.85|283.45|280.85|283.45|280.85|0
1641969340000|2022-01-12 06:35:40|283.55|280.95|283.45|280.85|283.55|280.95|283.45|280.85|0
1641969350000|2022-01-12 06:35:50|283.36|280.76|283.36|280.76|283.36|280.76|283.36|280.76|0
1641969360000|2022-01-12 06:36:00|283.18|280.58|283.18|280.58|283.18|280.58|283.18|280.58|0
1641969370000|2022-01-12 06:36:10|283.36|280.76|283.18|280.58|283.36|280.76|283.18|280.58|0
1641969380000|2022-01-12 06:36:20|283.09|280.49|283.18|280.58|283.18|280.58|283.09|280.49|0
1641969390000|2022-01-12 06:36:30|283.36|280.76|283.36|280.76|283.36|280.76|283.36|280.76|0
1641969410000|2022-01-12 06:36:50|283.18|280.58|283.18|280.58|283.18|280.58|283.18|280.58|0
1641969420000|2022-01-12 06:37:00|283.09|280.49|283.18|280.58|283.18|280.58|283.09|280.49|0
1641969430000|2022-01-12 06:37:10|283.36|280.76|283.36|280.76|283.36|280.76|283.36|280.76|0
1641969440000|2022-01-12 06:37:20|283.55|280.95|283.55|280.95|283.55|280.95|283.55|280.95|0
1641969470000|2022-01-12 06:37:50|283.63|281.03|283.63|281.03|283.63|281.03|283.63|281.03|0
1641969480000|2022-01-12 06:38:00|283.54|280.94|283.54|280.94|283.54|280.94|283.54|280.94|0
1641969490000|2022-01-12 06:38:10|283.36|280.76|283.54|280.94|283.54|280.94|283.36|280.76|0
1641969500000|2022-01-12 06:38:20|283.63|281.03|283.63|281.03|283.63|281.03|283.63|281.03|0
1641969520000|2022-01-12 06:38:40|283.73|281.13|283.63|281.03|283.73|281.13|283.63|281.03|0
1641969530000|2022-01-12 06:38:50|283.54|280.94|283.54|280.94|283.54|280.94|283.54|280.94|0
1641969540000|2022-01-12 06:39:00|283.63|281.03|283.54|280.94|283.63|281.03|283.54|280.94|0
1641969550000|2022-01-12 06:39:10|283.45|280.85|283.54|280.94|283.54|280.94|283.45|280.85|0
1641969560000|2022-01-12 06:39:20|283.63|281.03|283.73|281.13|283.73|281.13|283.63|281.03|0
1641969570000|2022-01-12 06:39:30|283.63|281.03|283.73|281.13|283.73|281.13|283.54|280.94|0
1641969580000|2022-01-12 06:39:40|283.54|280.94|283.54|280.94|283.54|280.94|283.54|280.94|0
1641969590000|2022-01-12 06:39:50|283.63|281.03|283.63|281.03|283.63|281.03|283.63|281.03|0
1641969600000|2022-01-12 06:40:00|283.54|280.94|283.54|280.94|283.63|281.03|283.54|280.94|0
1641969610000|2022-01-12 06:40:10|283.63|281.03|283.63|281.03|283.63|281.03|283.63|281.03|0
1641969620000|2022-01-12 06:40:20|283.72|281.12|283.72|281.12|283.72|281.12|283.72|281.12|0
1641969630000|2022-01-12 06:40:30|283.63|281.03|283.72|281.12|283.72|281.12|283.54|280.94|0
1641969640000|2022-01-12 06:40:40|283.54|280.94|283.63|281.03|283.63|281.03|283.54|280.94|0
1641969650000|2022-01-12 06:40:50|283.72|281.12|283.72|281.12|283.72|281.12|283.72|281.12|0
1641969660000|2022-01-12 06:41:00|283.54|280.94|283.54|280.94|283.54|280.94|283.54|280.94|0
1641969710000|2022-01-12 06:41:50|283.45|280.85|283.45|280.85|283.45|280.85|283.45|280.85|0
1641969720000|2022-01-12 06:42:00|283.36|280.76|283.54|280.94|283.54|280.94|283.36|280.76|0
1641969730000|2022-01-12 06:42:10|283.45|280.85|283.45|280.85|283.45|280.85|283.45|280.85|0
1641969740000|2022-01-12 06:42:20|283.54|280.94|283.54|280.94|283.54|280.94|283.54|280.94|0
1641969760000|2022-01-12 06:42:40|283.72|281.12|283.54|280.94|283.72|281.12|283.54|280.94|0
1641969770000|2022-01-12 06:42:50|283.72|281.12|283.63|281.03|283.72|281.12|283.63|281.03|0
1641969780000|2022-01-12 06:43:00|283.72|281.12|283.72|281.12|283.72|281.12|283.72|281.12|0
1641969800000|2022-01-12 06:43:20|283.81|281.21|283.9|281.3|283.9|281.3|283.81|281.21|0
1641969810000|2022-01-12 06:43:30|284.09|281.49|284.09|281.49|284.09|281.49|284.09|281.49|0
1641969830000|2022-01-12 06:43:50|284.27|281.67|284.27|281.67|284.27|281.67|284.27|281.67|0
1641969850000|2022-01-12 06:44:10|284.35|281.75|284.09|281.49|284.35|281.75|284.09|281.49|0
1641969860000|2022-01-12 06:44:20|283.99|281.39|284.09|281.49|284.09|281.49|283.99|281.39|0
1641969900000|2022-01-12 06:45:00|284.08|281.48|284.08|281.48|284.08|281.48|284.08|281.48|0
1641969920000|2022-01-12 06:45:20|284.27|281.67|284.08|281.48|284.27|281.67|284.08|281.48|0
1641969930000|2022-01-12 06:45:30|283.9|281.3|283.9|281.3|284.08|281.48|283.9|281.3|0
1641969950000|2022-01-12 06:45:50|283.81|281.21|283.81|281.21|283.81|281.21|283.81|281.21|0
1641969960000|2022-01-12 06:46:00|283.9|281.3|283.9|281.3|283.9|281.3|283.81|281.21|0
1641969970000|2022-01-12 06:46:10|283.72|281.12|283.54|280.94|283.72|281.12|283.54|280.94|0
1641969980000|2022-01-12 06:46:20|283.44|280.84|283.44|280.84|283.44|280.84|283.44|280.84|0
1641969990000|2022-01-12 06:46:30|283.36|280.76|283.54|280.94|283.54|280.94|283.36|280.76|0
1641970040000|2022-01-12 06:47:20|283.36|280.76|283.36|280.76|283.36|280.76|283.36|280.76|0
1641970060000|2022-01-12 06:47:40|283.54|280.94|283.44|280.84|283.54|280.94|283.44|280.84|0
1641970070000|2022-01-12 06:47:50|283.36|280.76|283.36|280.76|283.36|280.76|283.36|280.76|0
1641970110000|2022-01-12 06:48:30|283.54|280.94|283.54|280.94|283.54|280.94|283.54|280.94|0
1641970180000|2022-01-12 06:49:40|283.36|280.76|283.36|280.76|283.36|280.76|283.36|280.76|0
1641970190000|2022-01-12 06:49:50|283.44|280.84|283.36|280.76|283.44|280.84|283.36|280.76|0
1641970210000|2022-01-12 06:50:10|283.35|280.75|283.35|280.75|283.35|280.75|283.35|280.75|0
1641970250000|2022-01-12 06:50:50|283.17|280.57|283.35|280.75|283.35|280.75|283.17|280.57|0
1641970260000|2022-01-12 06:51:00|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1641970300000|2022-01-12 06:51:40|282.99|280.39|282.99|280.39|282.99|280.39|282.99|280.39|0
1641970310000|2022-01-12 06:51:50|282.63|280.03|282.45|279.85|282.63|280.03|282.45|279.85|0
1641970330000|2022-01-12 06:52:10|282.53|279.93|282.81|280.21|282.81|280.21|282.53|279.93|0
1641970340000|2022-01-12 06:52:20|282.63|280.03|282.63|280.03|282.63|280.03|282.63|280.03|0
1641970350000|2022-01-12 06:52:30|282.53|279.93|282.63|280.03|282.63|280.03|282.53|279.93|0
1641970410000|2022-01-12 06:53:30|282.81|280.21|282.81|280.21|282.81|280.21|282.81|280.21|0
1641970420000|2022-01-12 06:53:40|282.71|280.11|282.63|280.03|282.71|280.11|282.63|280.03|0
1641970430000|2022-01-12 06:53:50|282.71|280.11|282.81|280.21|282.81|280.21|282.71|280.11|0
1641970470000|2022-01-12 06:54:30|282.63|280.03|282.81|280.21|282.81|280.21|282.63|280.03|0
1641970480000|2022-01-12 06:54:40|282.71|280.11|282.81|280.21|282.81|280.21|282.71|280.11|0
1641970490000|2022-01-12 06:54:50|282.63|280.03|282.63|280.03|282.63|280.03|282.63|280.03|0
1641970500000|2022-01-12 06:55:00|282.71|280.11|282.63|280.03|282.71|280.11|282.63|280.03|0
1641970520000|2022-01-12 06:55:20|282.44|279.84|282.44|279.84|282.53|279.93|282.44|279.84|0
1641970530000|2022-01-12 06:55:30|282.53|279.93|282.53|279.93|282.53|279.93|282.53|279.93|0
1641970540000|2022-01-12 06:55:40|282.44|279.84|282.44|279.84|282.44|279.84|282.44|279.84|0
1641970550000|2022-01-12 06:55:50|282.53|279.93|282.53|279.93|282.53|279.93|282.44|279.84|0
1641970570000|2022-01-12 06:56:10|282.63|280.03|282.44|279.84|282.63|280.03|282.44|279.84|0
1641970580000|2022-01-12 06:56:20|282.26|279.66|282.26|279.66|282.26|279.66|282.26|279.66|0
1641970610000|2022-01-12 06:56:50|282.44|279.84|282.44|279.84|282.44|279.84|282.44|279.84|0
1641970620000|2022-01-12 06:57:00|282.53|279.93|282.62|280.02|282.62|280.02|282.53|279.93|0
1641970640000|2022-01-12 06:57:20|282.44|279.84|282.53|279.93|282.53|279.93|282.44|279.84|0
1641970650000|2022-01-12 06:57:30|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1641970660000|2022-01-12 06:57:40|282.53|279.93|282.62|280.02|282.62|280.02|282.53|279.93|0
1641970670000|2022-01-12 06:57:50|282.53|279.93|282.44|279.84|282.53|279.93|282.44|279.84|0
1641970700000|2022-01-12 06:58:20|282.53|279.93|282.53|279.93|282.62|280.02|282.53|279.93|0
1641970710000|2022-01-12 06:58:30|282.44|279.84|282.44|279.84|282.44|279.84|282.44|279.84|0
1641970750000|2022-01-12 06:59:10|282.35|279.75|282.35|279.75|282.35|279.75|282.26|279.66|0
1641970760000|2022-01-12 06:59:20|282.44|279.84|282.44|279.84|282.44|279.84|282.44|279.84|0
1641970770000|2022-01-12 06:59:30|282.26|279.66|282.26|279.66|282.26|279.66|282.26|279.66|0
1641970790000|2022-01-12 06:59:50|282.08|279.48|282.17|279.57|282.26|279.66|282.08|279.48|0
1641970800000|2022-01-12 07:00:00|281.35|278.75|281.35|278.75|281.54|278.94|281.35|278.75|0
1641970810000|2022-01-12 07:00:10|281.17|278.57|281.54|278.94|281.54|278.94|281.17|278.57|0
1641970830000|2022-01-12 07:00:30|281.44|278.84|281.35|278.75|281.44|278.84|281.35|278.75|0
1641970840000|2022-01-12 07:00:40|281.17|278.57|280.99|278.39|281.17|278.57|280.99|278.39|0
1641970850000|2022-01-12 07:00:50|280.81|278.21|280.81|278.21|280.81|278.21|280.63|278.03|0
1641970860000|2022-01-12 07:01:00|280.72|278.12|280.81|278.21|280.81|278.21|280.63|278.03|0
1641970870000|2022-01-12 07:01:10|280.99|278.39|280.9|278.3|280.99|278.39|280.9|278.3|0
1641970880000|2022-01-12 07:01:20|280.99|278.39|280.63|278.03|280.99|278.39|280.63|278.03|0
1641970890000|2022-01-12 07:01:30|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1641970900000|2022-01-12 07:01:40|280.45|277.85|280.45|277.85|280.45|277.85|280.45|277.85|0
1641970910000|2022-01-12 07:01:50|280.63|278.03|280.81|278.21|280.81|278.21|280.63|278.03|0
1641970920000|2022-01-12 07:02:00|281.17|278.57|281.17|278.57|281.26|278.66|281.17|278.57|0
1641970940000|2022-01-12 07:02:20|281.35|278.75|281.35|278.75|281.35|278.75|281.35|278.75|0
1641970950000|2022-01-12 07:02:30|281.17|278.57|281.35|278.75|281.53|278.93|281.17|278.57|0
1641970960000|2022-01-12 07:02:40|280.99|278.39|280.99|278.39|280.99|278.39|280.99|278.39|0
1641970970000|2022-01-12 07:02:50|280.9|278.3|280.81|278.21|280.99|278.39|280.81|278.21|0
1641970980000|2022-01-12 07:03:00|280.72|278.12|280.72|278.12|280.81|278.21|280.72|278.12|0
1641970990000|2022-01-12 07:03:10|280.81|278.21|281.17|278.57|281.17|278.57|280.81|278.21|0
1641971000000|2022-01-12 07:03:20|281.35|278.75|281.35|278.75|281.35|278.75|281.35|278.75|0
1641971010000|2022-01-12 07:03:30|281.17|278.57|281.17|278.57|281.17|278.57|281.17|278.57|0
1641971020000|2022-01-12 07:03:40|280.99|278.39|281.08|278.48|281.17|278.57|280.99|278.39|0
1641971030000|2022-01-12 07:03:50|281.17|278.57|281.35|278.75|281.35|278.75|281.17|278.57|0
1641971040000|2022-01-12 07:04:00|281.17|278.57|281.44|278.84|281.44|278.84|281.17|278.57|0
1641971050000|2022-01-12 07:04:10|281.53|278.93|281.44|278.84|281.53|278.93|281.44|278.84|0
1641971060000|2022-01-12 07:04:20|281.35|278.75|281.35|278.75|281.35|278.75|281.35|278.75|0
1641971070000|2022-01-12 07:04:30|281.44|278.84|281.53|278.93|281.53|278.93|281.44|278.84|0
1641971080000|2022-01-12 07:04:40|281.62|279.02|281.71|279.11|281.71|279.11|281.62|279.02|0
1641971090000|2022-01-12 07:04:50|281.53|278.93|281.53|278.93|281.53|278.93|281.53|278.93|0
1641971100000|2022-01-12 07:05:00|281.44|278.84|281.53|278.93|281.53|278.93|281.44|278.84|0
1641971110000|2022-01-12 07:05:10|281.44|278.84|281.44|278.84|281.44|278.84|281.44|278.84|0
1641971120000|2022-01-12 07:05:20|281.53|278.93|281.17|278.57|281.53|278.93|281.17|278.57|0
1641971130000|2022-01-12 07:05:30|281.53|278.93|281.44|278.84|281.53|278.93|281.44|278.84|0
1641971140000|2022-01-12 07:05:40|281.53|278.93|281.26|278.66|281.53|278.93|281.26|278.66|0
1641971150000|2022-01-12 07:05:50|281.35|278.75|281.53|278.93|281.53|278.93|281.35|278.75|0
1641971160000|2022-01-12 07:06:00|281.62|279.02|281.71|279.11|281.71|279.11|281.53|278.93|0
1641971170000|2022-01-12 07:06:10|281.53|278.93|281.53|278.93|281.53|278.93|281.53|278.93|0
1641971180000|2022-01-12 07:06:20|281.62|279.02|281.71|279.11|281.71|279.11|281.62|279.02|0
1641971190000|2022-01-12 07:06:30|281.89|279.29|282.26|279.66|282.26|279.66|281.89|279.29|0
1641971200000|2022-01-12 07:06:40|282.16|279.56|282.26|279.66|282.26|279.66|282.16|279.56|0
1641971220000|2022-01-12 07:07:00|282.07|279.47|282.07|279.47|282.07|279.47|282.07|279.47|0
1641971230000|2022-01-12 07:07:10|281.98|279.38|281.89|279.29|281.98|279.38|281.89|279.29|0
1641971240000|2022-01-12 07:07:20|281.71|279.11|282.26|279.66|282.26|279.66|281.71|279.11|0
1641971250000|2022-01-12 07:07:30|282.25|279.65|282.16|279.56|282.25|279.65|282.16|279.56|0
1641971260000|2022-01-12 07:07:40|282.07|279.47|282.16|279.56|282.16|279.56|282.07|279.47|0
1641971270000|2022-01-12 07:07:50|282.07|279.47|282.07|279.47|282.07|279.47|282.07|279.47|0
1641971280000|2022-01-12 07:08:00|281.98|279.38|281.98|279.38|281.98|279.38|281.89|279.29|0
1641971290000|2022-01-12 07:08:10|282.07|279.47|282.07|279.47|282.07|279.47|282.07|279.47|0
1641971330000|2022-01-12 07:08:50|282.16|279.56|281.89|279.29|282.16|279.56|281.89|279.29|0
1641971340000|2022-01-12 07:09:00|282.07|279.47|281.89|279.29|282.07|279.47|281.89|279.29|0
1641971350000|2022-01-12 07:09:10|281.98|279.38|281.89|279.29|281.98|279.38|281.89|279.29|0
1641971360000|2022-01-12 07:09:20|281.98|279.38|282.07|279.47|282.07|279.47|281.98|279.38|0
1641971370000|2022-01-12 07:09:30|281.89|279.29|281.44|278.84|281.89|279.29|281.44|278.84|0
1641971380000|2022-01-12 07:09:40|281.35|278.75|281.44|278.84|281.44|278.84|281.35|278.75|0
1641971390000|2022-01-12 07:09:50|281.43|278.83|281.17|278.57|281.43|278.83|281.17|278.57|0
1641971400000|2022-01-12 07:10:00|281.35|278.75|281.35|278.75|281.35|278.75|281.35|278.75|0
1641971410000|2022-01-12 07:10:10|281.25|278.65|281.17|278.57|281.25|278.65|281.17|278.57|0
1641971420000|2022-01-12 07:10:20|281.35|278.75|281.35|278.75|281.35|278.75|281.25|278.65|0
1641971430000|2022-01-12 07:10:30|281.25|278.65|281.35|278.75|281.35|278.75|281.17|278.57|0
1641971440000|2022-01-12 07:10:40|281.25|278.65|281.17|278.57|281.25|278.65|281.17|278.57|0
1641971450000|2022-01-12 07:10:50|280.99|278.39|281.17|278.57|281.17|278.57|280.99|278.39|0
1641971470000|2022-01-12 07:11:10|281.07|278.47|280.99|278.39|281.07|278.47|280.99|278.39|0
1641971480000|2022-01-12 07:11:20|280.8|278.2|280.8|278.2|280.8|278.2|280.8|278.2|0
1641971490000|2022-01-12 07:11:30|281.17|278.57|280.99|278.39|281.17|278.57|280.99|278.39|0
1641971500000|2022-01-12 07:11:40|281.07|278.47|280.99|278.39|281.07|278.47|280.99|278.39|0
1641971510000|2022-01-12 07:11:50|281.17|278.57|281.07|278.47|281.17|278.57|281.07|278.47|0
1641971520000|2022-01-12 07:12:00|281.17|278.57|280.98|278.38|281.17|278.57|280.98|278.38|0
1641971530000|2022-01-12 07:12:10|281.17|278.57|281.17|278.57|281.17|278.57|281.17|278.57|0
1641971540000|2022-01-12 07:12:20|281.53|278.93|281.35|278.75|281.53|278.93|281.35|278.75|0
1641971550000|2022-01-12 07:12:30|281.17|278.57|281.35|278.75|281.35|278.75|281.17|278.57|0
1641971560000|2022-01-12 07:12:40|281.53|278.93|281.43|278.83|281.53|278.93|281.35|278.75|0
1641971570000|2022-01-12 07:12:50|281.35|278.75|281.25|278.65|281.35|278.75|281.25|278.65|0
1641971580000|2022-01-12 07:13:00|281.35|278.75|281.35|278.75|281.35|278.75|281.35|278.75|0
1641971590000|2022-01-12 07:13:10|281.53|278.93|281.35|278.75|281.53|278.93|281.35|278.75|0
1641971600000|2022-01-12 07:13:20|281.43|278.83|281.43|278.83|281.43|278.83|281.43|278.83|0
1641971610000|2022-01-12 07:13:30|281.53|278.93|281.53|278.93|281.53|278.93|281.35|278.75|0
1641971630000|2022-01-12 07:13:50|281.43|278.83|281.43|278.83|281.43|278.83|281.43|278.83|0
1641971640000|2022-01-12 07:14:00|281.71|279.11|281.71|279.11|281.71|279.11|281.71|279.11|0
1641971650000|2022-01-12 07:14:10|281.79|279.19|281.79|279.19|281.79|279.19|281.79|279.19|0
1641971660000|2022-01-12 07:14:20|281.71|279.11|281.71|279.11|281.71|279.11|281.71|279.11|0
1641971670000|2022-01-12 07:14:30|281.79|279.19|281.79|279.19|281.79|279.19|281.79|279.19|0
1641971680000|2022-01-12 07:14:40|281.89|279.29|281.71|279.11|281.97|279.37|281.71|279.11|0
1641971690000|2022-01-12 07:14:50|281.61|279.01|281.61|279.01|281.61|279.01|281.61|279.01|0
1641971700000|2022-01-12 07:15:00|281.53|278.93|281.53|278.93|281.53|278.93|281.53|278.93|0
1641971730000|2022-01-12 07:15:30|281.71|279.11|281.61|279.01|281.71|279.11|281.61|279.01|0
1641971740000|2022-01-12 07:15:40|281.53|278.93|281.71|279.11|281.71|279.11|281.53|278.93|0
1641971750000|2022-01-12 07:15:50|281.52|278.92|281.52|278.92|281.61|279.01|281.52|278.92|0
1641971760000|2022-01-12 07:16:00|281.71|279.11|281.61|279.01|281.71|279.11|281.61|279.01|0
1641971770000|2022-01-12 07:16:10|281.52|278.92|281.52|278.92|281.52|278.92|281.52|278.92|0
1641971780000|2022-01-12 07:16:20|281.71|279.11|281.71|279.11|281.71|279.11|281.71|279.11|0
1641971790000|2022-01-12 07:16:30|281.89|279.29|281.89|279.29|281.89|279.29|281.89|279.29|0
1641971800000|2022-01-12 07:16:40|281.79|279.19|281.89|279.29|281.89|279.29|281.71|279.11|0
1641971810000|2022-01-12 07:16:50|281.71|279.11|281.71|279.11|281.71|279.11|281.71|279.11|0
1641971820000|2022-01-12 07:17:00|282.07|279.47|282.07|279.47|282.07|279.47|282.07|279.47|0
1641971830000|2022-01-12 07:17:10|282.15|279.55|282.07|279.47|282.15|279.55|282.07|279.47|0
1641971840000|2022-01-12 07:17:20|282.15|279.55|282.25|279.65|282.25|279.65|282.15|279.55|0
1641971850000|2022-01-12 07:17:30|282.15|279.55|282.43|279.83|282.43|279.83|282.15|279.55|0
1641971860000|2022-01-12 07:17:40|282.61|280.01|282.61|280.01|282.61|280.01|282.43|279.83|0
1641971870000|2022-01-12 07:17:50|282.43|279.83|282.43|279.83|282.43|279.83|282.25|279.65|0
1641971880000|2022-01-12 07:18:00|282.52|279.92|282.52|279.92|282.52|279.92|282.52|279.92|0
1641971890000|2022-01-12 07:18:10|282.61|280.01|282.61|280.01|282.61|280.01|282.61|280.01|0
1641971900000|2022-01-12 07:18:20|282.43|279.83|282.43|279.83|282.43|279.83|282.43|279.83|0
1641971920000|2022-01-12 07:18:40|282.25|279.65|282.07|279.47|282.25|279.65|282.07|279.47|0
1641971940000|2022-01-12 07:19:00|282.25|279.65|282.25|279.65|282.25|279.65|282.25|279.65|0
1641971950000|2022-01-12 07:19:10|282.61|280.01|282.61|280.01|282.61|280.01|282.61|280.01|0
1641971960000|2022-01-12 07:19:20|282.43|279.83|282.43|279.83|282.43|279.83|282.43|279.83|0
1641971970000|2022-01-12 07:19:30|282.33|279.73|282.43|279.83|282.43|279.83|282.25|279.65|0
1641971980000|2022-01-12 07:19:40|282.25|279.65|282.25|279.65|282.33|279.73|282.25|279.65|0
1641971990000|2022-01-12 07:19:50|282.43|279.83|282.61|280.01|282.61|280.01|282.43|279.83|0
1641972000000|2022-01-12 07:20:00|282.79|280.19|282.79|280.19|282.79|280.19|282.79|280.19|0
1641972010000|2022-01-12 07:20:10|282.97|280.37|282.97|280.37|282.97|280.37|282.97|280.37|0
1641972020000|2022-01-12 07:20:20|283.15|280.55|282.97|280.37|283.15|280.55|282.97|280.37|0
1641972030000|2022-01-12 07:20:30|283.15|280.55|283.15|280.55|283.15|280.55|283.15|280.55|0
1641972040000|2022-01-12 07:20:40|282.97|280.37|283.24|280.64|283.33|280.73|282.97|280.37|0
1641972050000|2022-01-12 07:20:50|283.15|280.55|283.15|280.55|283.33|280.73|283.15|280.55|0
1641972070000|2022-01-12 07:21:10|282.97|280.37|282.97|280.37|283.15|280.55|282.97|280.37|0
1641972080000|2022-01-12 07:21:20|282.79|280.19|282.79|280.19|282.79|280.19|282.79|280.19|0
1641972090000|2022-01-12 07:21:30|282.97|280.37|283.15|280.55|283.15|280.55|282.97|280.37|0
1641972100000|2022-01-12 07:21:40|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1641972130000|2022-01-12 07:22:10|283.24|280.64|283.24|280.64|283.24|280.64|283.24|280.64|0
1641972140000|2022-01-12 07:22:20|282.79|280.19|282.79|280.19|282.97|280.37|282.79|280.19|0
1641972150000|2022-01-12 07:22:30|282.69|280.09|282.79|280.19|282.79|280.19|282.61|280.01|0
1641972170000|2022-01-12 07:22:50|282.69|280.09|282.79|280.19|282.79|280.19|282.69|280.09|0
1641972190000|2022-01-12 07:23:10|282.61|280.01|282.61|280.01|282.61|280.01|282.61|280.01|0
1641972200000|2022-01-12 07:23:20|282.79|280.19|282.79|280.19|282.79|280.19|282.79|280.19|0
1641972210000|2022-01-12 07:23:30|282.61|280.01|282.61|280.01|282.61|280.01|282.61|280.01|0
1641972220000|2022-01-12 07:23:40|282.79|280.19|282.61|280.01|282.79|280.19|282.61|280.01|0
1641972240000|2022-01-12 07:24:00|282.42|279.82|282.42|279.82|282.42|279.82|282.42|279.82|0
1641972250000|2022-01-12 07:24:10|282.61|280.01|282.51|279.91|282.61|280.01|282.51|279.91|0
1641972260000|2022-01-12 07:24:20|282.42|279.82|282.42|279.82|282.42|279.82|282.42|279.82|0
1641972270000|2022-01-12 07:24:30|282.24|279.64|282.24|279.64|282.24|279.64|282.24|279.64|0
1641972280000|2022-01-12 07:24:40|282.61|280.01|282.61|280.01|282.61|280.01|282.61|280.01|0
1641972290000|2022-01-12 07:24:50|282.51|279.91|282.42|279.82|282.51|279.91|282.42|279.82|0
1641972300000|2022-01-12 07:25:00|282.61|280.01|282.61|280.01|282.61|280.01|282.61|280.01|0
1641972310000|2022-01-12 07:25:10|282.42|279.82|282.42|279.82|282.42|279.82|282.42|279.82|0
1641972320000|2022-01-12 07:25:20|282.33|279.73|281.88|279.28|282.33|279.73|281.88|279.28|0
1641972330000|2022-01-12 07:25:30|282.06|279.46|282.06|279.46|282.06|279.46|282.06|279.46|0
1641972340000|2022-01-12 07:25:40|281.88|279.28|281.88|279.28|281.88|279.28|281.88|279.28|0
1641972360000|2022-01-12 07:26:00|281.7|279.1|281.16|278.56|281.7|279.1|281.16|278.56|0
1641972370000|2022-01-12 07:26:10|280.98|278.38|280.79|278.19|280.98|278.38|280.79|278.19|0
1641972380000|2022-01-12 07:26:20|280.97|278.37|280.97|278.37|280.97|278.37|280.79|278.19|0
1641972410000|2022-01-12 07:26:50|280.88|278.28|280.88|278.28|280.97|278.37|280.88|278.28|0
1641972420000|2022-01-12 07:27:00|280.79|278.19|280.97|278.37|280.97|278.37|280.79|278.19|0
1641972430000|2022-01-12 07:27:10|281.06|278.46|281.06|278.46|281.06|278.46|280.97|278.37|0
1641972440000|2022-01-12 07:27:20|281.16|278.56|281.16|278.56|281.16|278.56|281.16|278.56|0
1641972450000|2022-01-12 07:27:30|281.06|278.46|281.15|278.55|281.15|278.55|280.97|278.37|0
1641972460000|2022-01-12 07:27:40|280.97|278.37|280.97|278.37|280.97|278.37|280.97|278.37|0
1641972470000|2022-01-12 07:27:50|281.06|278.46|280.88|278.28|281.06|278.46|280.88|278.28|0
1641972480000|2022-01-12 07:28:00|280.97|278.37|280.97|278.37|280.97|278.37|280.97|278.37|0
1641972500000|2022-01-12 07:28:20|280.88|278.28|280.61|278.01|280.88|278.28|280.61|278.01|0
1641972510000|2022-01-12 07:28:30|280.43|277.83|280.61|278.01|280.61|278.01|280.43|277.83|0
1641972520000|2022-01-12 07:28:40|280.79|278.19|280.79|278.19|280.79|278.19|280.79|278.19|0
1641972530000|2022-01-12 07:28:50|280.97|278.37|280.97|278.37|280.97|278.37|280.97|278.37|0
1641972540000|2022-01-12 07:29:00|280.79|278.19|280.97|278.37|280.97|278.37|280.79|278.19|0
1641972550000|2022-01-12 07:29:10|280.79|278.19|280.97|278.37|280.97|278.37|280.79|278.19|0
1641972560000|2022-01-12 07:29:20|280.79|278.19|280.79|278.19|280.97|278.37|280.79|278.19|0
1641972570000|2022-01-12 07:29:30|280.7|278.1|280.61|278.01|280.7|278.1|280.61|278.01|0
1641972580000|2022-01-12 07:29:40|280.79|278.19|281.15|278.55|281.15|278.55|280.79|278.19|0
1641972590000|2022-01-12 07:29:50|280.97|278.37|281.33|278.73|281.33|278.73|280.97|278.37|0
1641972600000|2022-01-12 07:30:00|281.24|278.64|281.33|278.73|281.33|278.73|281.24|278.64|0
1641972610000|2022-01-12 07:30:10|281.52|278.92|281.7|279.1|281.7|279.1|281.33|278.73|0
1641972620000|2022-01-12 07:30:20|281.6|279|281.6|279|281.6|279|281.6|279|0
1641972630000|2022-01-12 07:30:30|281.7|279.1|281.33|278.73|281.7|279.1|281.33|278.73|0
1641972640000|2022-01-12 07:30:40|281.51|278.91|281.7|279.1|281.7|279.1|281.51|278.91|0
1641972650000|2022-01-12 07:30:50|281.88|279.28|282.06|279.46|282.06|279.46|281.88|279.28|0
1641972660000|2022-01-12 07:31:00|281.96|279.36|282.06|279.46|282.06|279.46|281.96|279.36|0
1641972670000|2022-01-12 07:31:10|282.24|279.64|282.24|279.64|282.24|279.64|282.24|279.64|0
1641972690000|2022-01-12 07:31:30|282.51|279.91|282.51|279.91|282.51|279.91|282.42|279.82|0
1641972700000|2022-01-12 07:31:40|282.6|280|282.42|279.82|282.6|280|282.42|279.82|0
1641972710000|2022-01-12 07:31:50|282.51|279.91|282.6|280|282.6|280|282.51|279.91|0
1641972720000|2022-01-12 07:32:00|282.42|279.82|282.78|280.18|282.78|280.18|282.24|279.64|0
1641972730000|2022-01-12 07:32:10|283.05|280.45|282.96|280.36|283.05|280.45|282.96|280.36|0
1641972740000|2022-01-12 07:32:20|282.78|280.18|282.78|280.18|282.96|280.36|282.78|280.18|0
1641972750000|2022-01-12 07:32:30|282.6|280|282.6|280|282.6|280|282.6|280|0
1641972760000|2022-01-12 07:32:40|282.78|280.18|282.96|280.36|282.96|280.36|282.78|280.18|0
1641972770000|2022-01-12 07:32:50|283.14|280.54|283.33|280.73|283.33|280.73|283.14|280.54|0
1641972780000|2022-01-12 07:33:00|283.14|280.54|283.33|280.73|283.33|280.73|282.96|280.36|0
1641972790000|2022-01-12 07:33:10|283.14|280.54|283.14|280.54|283.23|280.63|283.14|280.54|0
1641972800000|2022-01-12 07:33:20|282.96|280.36|282.78|280.18|282.96|280.36|282.78|280.18|0
1641972810000|2022-01-12 07:33:30|282.6|280|282.78|280.18|282.78|280.18|282.6|280|0
1641972830000|2022-01-12 07:33:50|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1641972840000|2022-01-12 07:34:00|283.14|280.54|283.14|280.54|283.14|280.54|282.96|280.36|0
1641972850000|2022-01-12 07:34:10|283.05|280.45|282.96|280.36|283.05|280.45|282.96|280.36|0
1641972860000|2022-01-12 07:34:20|283.14|280.54|282.78|280.18|283.14|280.54|282.78|280.18|0
1641972870000|2022-01-12 07:34:30|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1641972900000|2022-01-12 07:35:00|282.87|280.27|283.05|280.45|283.05|280.45|282.87|280.27|0
1641972910000|2022-01-12 07:35:10|282.96|280.36|282.87|280.27|282.96|280.36|282.78|280.18|0
1641972920000|2022-01-12 07:35:20|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1641972930000|2022-01-12 07:35:30|282.78|280.18|282.78|280.18|282.78|280.18|282.78|280.18|0
1641972940000|2022-01-12 07:35:40|282.69|280.09|282.42|279.82|282.69|280.09|282.42|279.82|0
1641972950000|2022-01-12 07:35:50|282.5|279.9|282.42|279.82|282.5|279.9|282.42|279.82|0
1641972960000|2022-01-12 07:36:00|282.5|279.9|282.6|280|282.6|280|282.5|279.9|0
1641972970000|2022-01-12 07:36:10|282.42|279.82|282.6|280|282.6|280|282.42|279.82|0
1641972980000|2022-01-12 07:36:20|282.32|279.72|282.32|279.72|282.32|279.72|282.32|279.72|0
1641972990000|2022-01-12 07:36:30|282.42|279.82|282.42|279.82|282.42|279.82|282.32|279.72|0
1641973000000|2022-01-12 07:36:40|282.6|280|282.6|280|282.6|280|282.6|280|0
1641973010000|2022-01-12 07:36:50|282.5|279.9|282.5|279.9|282.5|279.9|282.5|279.9|0
1641973020000|2022-01-12 07:37:00|282.6|280|282.87|280.27|282.87|280.27|282.6|280|0
1641973030000|2022-01-12 07:37:10|282.96|280.36|283.32|280.72|283.32|280.72|282.96|280.36|0
1641973040000|2022-01-12 07:37:20|283.23|280.63|283.14|280.54|283.23|280.63|283.14|280.54|0
1641973060000|2022-01-12 07:37:40|283.32|280.72|283.14|280.54|283.32|280.72|283.14|280.54|0
1641973070000|2022-01-12 07:37:50|283.05|280.45|283.14|280.54|283.14|280.54|283.05|280.45|0
1641973080000|2022-01-12 07:38:00|283.32|280.72|283.14|280.54|283.32|280.72|283.14|280.54|0
1641973100000|2022-01-12 07:38:20|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1641973110000|2022-01-12 07:38:30|283.32|280.72|283.32|280.72|283.32|280.72|283.32|280.72|0
1641973120000|2022-01-12 07:38:40|283.23|280.63|283.32|280.72|283.5|280.9|283.23|280.63|0
1641973130000|2022-01-12 07:38:50|283.5|280.9|283.68|281.08|283.68|281.08|283.5|280.9|0
1641973140000|2022-01-12 07:39:00|283.59|280.99|283.68|281.08|283.68|281.08|283.59|280.99|0
1641973150000|2022-01-12 07:39:10|285.52|282.92|285.88|283.28|285.88|283.28|285.52|282.92|0
1641973160000|2022-01-12 07:39:20|284.55|281.95|284.91|282.31|284.91|282.31|284.55|281.95|0
1641973170000|2022-01-12 07:39:30|285.1|282.5|285.18|282.58|285.18|282.58|284.91|282.31|0
1641973180000|2022-01-12 07:39:40|285.1|282.5|285.28|282.68|285.28|282.68|285.1|282.5|0
1641973190000|2022-01-12 07:39:50|285.1|282.5|284.91|282.31|285.1|282.5|284.91|282.31|0
1641973200000|2022-01-12 07:40:00|284.73|282.13|284.55|281.95|284.91|282.31|284.55|281.95|0
1641973210000|2022-01-12 07:40:10|284.37|281.77|284.37|281.77|284.37|281.77|284.37|281.77|0
1641973220000|2022-01-12 07:40:20|284.55|281.95|284.37|281.77|284.55|281.95|284.37|281.77|0
1641973230000|2022-01-12 07:40:30|284.27|281.67|284.19|281.59|284.27|281.67|284.19|281.59|0
1641973240000|2022-01-12 07:40:40|284.37|281.77|284.37|281.77|284.37|281.77|284.19|281.59|0
1641973250000|2022-01-12 07:40:50|284.19|281.59|284.37|281.77|284.37|281.77|284.19|281.59|0
1641973260000|2022-01-12 07:41:00|284.19|281.59|284.19|281.59|284.19|281.59|284.19|281.59|0
1641973270000|2022-01-12 07:41:10|284.37|281.77|284.19|281.59|284.37|281.77|284.19|281.59|0
1641973280000|2022-01-12 07:41:20|284.01|281.41|284.19|281.59|284.19|281.59|284.01|281.41|0
1641973290000|2022-01-12 07:41:30|284.27|281.67|284.01|281.41|284.37|281.77|284.01|281.41|0
1641973310000|2022-01-12 07:41:50|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1641973320000|2022-01-12 07:42:00|284.01|281.41|284.01|281.41|284.01|281.41|284.01|281.41|0
1641973330000|2022-01-12 07:42:10|283.82|281.22|283.64|281.04|283.82|281.22|283.64|281.04|0
1641973350000|2022-01-12 07:42:30|283.73|281.13|283.73|281.13|283.73|281.13|283.73|281.13|0
1641973360000|2022-01-12 07:42:40|283.82|281.22|284|281.4|284|281.4|283.82|281.22|0
1641973380000|2022-01-12 07:43:00|284.19|281.59|284|281.4|284.19|281.59|284|281.4|0
1641973390000|2022-01-12 07:43:10|284.19|281.59|284.37|281.77|284.37|281.77|284.19|281.59|0
1641973400000|2022-01-12 07:43:20|284.55|281.95|284.55|281.95|284.55|281.95|284.55|281.95|0
1641973420000|2022-01-12 07:43:40|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1641973430000|2022-01-12 07:43:50|284.55|281.95|284.37|281.77|284.55|281.95|284.37|281.77|0
1641973440000|2022-01-12 07:44:00|284.55|281.95|284.45|281.85|284.55|281.95|284.45|281.85|0
1641973450000|2022-01-12 07:44:10|284.55|281.95|284.55|281.95|284.55|281.95|284.45|281.85|0
1641973460000|2022-01-12 07:44:20|284.37|281.77|284.55|281.95|284.55|281.95|284.37|281.77|0
1641973480000|2022-01-12 07:44:40|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1641973490000|2022-01-12 07:44:50|284.63|282.03|284.63|282.03|284.63|282.03|284.63|282.03|0
1641973500000|2022-01-12 07:45:00|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1641973510000|2022-01-12 07:45:10|284.91|282.31|284.91|282.31|284.91|282.31|284.91|282.31|0
1641973520000|2022-01-12 07:45:20|285.09|282.49|285.09|282.49|285.09|282.49|285.09|282.49|0
1641973540000|2022-01-12 07:45:40|284.73|282.13|284.91|282.31|284.91|282.31|284.73|282.13|0
1641973560000|2022-01-12 07:46:00|285.09|282.49|285.09|282.49|285.09|282.49|285|282.4|0
1641973570000|2022-01-12 07:46:10|285|282.4|285.09|282.49|285.09|282.49|285|282.4|0
1641973580000|2022-01-12 07:46:20|285|282.4|285|282.4|285|282.4|284.91|282.31|0
1641973590000|2022-01-12 07:46:30|285.09|282.49|285.09|282.49|285.09|282.49|285.09|282.49|0
1641973600000|2022-01-12 07:46:40|284.91|282.31|284.91|282.31|284.91|282.31|284.91|282.31|0
1641973610000|2022-01-12 07:46:50|285|282.4|285|282.4|285|282.4|285|282.4|0
1641973620000|2022-01-12 07:47:00|284.91|282.31|284.91|282.31|284.91|282.31|284.91|282.31|0
1641973630000|2022-01-12 07:47:10|284.63|282.03|284.63|282.03|284.63|282.03|284.63|282.03|0
1641973640000|2022-01-12 07:47:20|284.55|281.95|284.36|281.76|284.73|282.13|284.36|281.76|0
1641973670000|2022-01-12 07:47:50|284.18|281.58|284.18|281.58|284.18|281.58|284.18|281.58|0
1641973680000|2022-01-12 07:48:00|284.27|281.67|284.18|281.58|284.36|281.76|284.18|281.58|0
1641973700000|2022-01-12 07:48:20|284|281.4|284|281.4|284|281.4|284|281.4|0
1641973720000|2022-01-12 07:48:40|284.18|281.58|284|281.4|284.18|281.58|284|281.4|0
1641973730000|2022-01-12 07:48:50|284.09|281.49|284.18|281.58|284.18|281.58|284.09|281.49|0
1641973740000|2022-01-12 07:49:00|284|281.4|284.18|281.58|284.18|281.58|284|281.4|0
1641973750000|2022-01-12 07:49:10|284.36|281.76|284.36|281.76|284.36|281.76|284.36|281.76|0
1641973780000|2022-01-12 07:49:40|284.54|281.94|284.54|281.94|284.54|281.94|284.54|281.94|0
1641973790000|2022-01-12 07:49:50|284.36|281.76|284.54|281.94|284.54|281.94|284.36|281.76|0
1641973800000|2022-01-12 07:50:00|284.63|282.03|284.91|282.31|284.91|282.31|284.63|282.03|0
1641973810000|2022-01-12 07:50:10|284.73|282.13|284.63|282.03|284.73|282.13|284.54|281.94|0
1641973820000|2022-01-12 07:50:20|284.54|281.94|284.54|281.94|284.73|282.13|284.54|281.94|0
1641973830000|2022-01-12 07:50:30|284.36|281.76|284.36|281.76|284.36|281.76|284.36|281.76|0
1641973840000|2022-01-12 07:50:40|284.18|281.58|284.27|281.67|284.27|281.67|284.18|281.58|0
1641973850000|2022-01-12 07:50:50|284.18|281.58|284.18|281.58|284.18|281.58|284.18|281.58|0
1641973870000|2022-01-12 07:51:10|284.36|281.76|284.27|281.67|284.36|281.76|284.18|281.58|0
1641973880000|2022-01-12 07:51:20|284.18|281.58|284.36|281.76|284.36|281.76|284.18|281.58|0
1641973890000|2022-01-12 07:51:30|284.27|281.67|284.18|281.58|284.27|281.67|284.18|281.58|0
1641973900000|2022-01-12 07:51:40|284.36|281.76|284.36|281.76|284.36|281.76|284.27|281.67|0
1641973910000|2022-01-12 07:51:50|284.18|281.58|284.18|281.58|284.18|281.58|284.18|281.58|0
1641973930000|2022-01-12 07:52:10|284.27|281.67|284.27|281.67|284.27|281.67|284.27|281.67|0
1641973940000|2022-01-12 07:52:20|284.18|281.58|284.18|281.58|284.18|281.58|284.18|281.58|0
1641973950000|2022-01-12 07:52:30|284.09|281.49|283.82|281.22|284.18|281.58|283.82|281.22|0
1641973960000|2022-01-12 07:52:40|283.64|281.04|283.64|281.04|283.64|281.04|283.64|281.04|0
1641973980000|2022-01-12 07:53:00|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1641973990000|2022-01-12 07:53:10|283.63|281.03|283.63|281.03|283.63|281.03|283.63|281.03|0
1641974010000|2022-01-12 07:53:30|283.45|280.85|283.45|280.85|283.45|280.85|283.45|280.85|0
1641974020000|2022-01-12 07:53:40|283.27|280.67|283.09|280.49|283.45|280.85|283.09|280.49|0
1641974030000|2022-01-12 07:53:50|283|280.4|282.91|280.31|283.09|280.49|282.91|280.31|0
1641974040000|2022-01-12 07:54:00|282.55|279.95|282.91|280.31|282.91|280.31|282.55|279.95|0
1641974050000|2022-01-12 07:54:10|282.82|280.22|282.73|280.13|282.82|280.22|282.73|280.13|0
1641974060000|2022-01-12 07:54:20|282.55|279.95|282.73|280.13|282.73|280.13|282.55|279.95|0
1641974070000|2022-01-12 07:54:30|282.55|279.95|282.63|280.03|282.63|280.03|282.55|279.95|0
1641974080000|2022-01-12 07:54:40|282.55|279.95|282.55|279.95|282.55|279.95|282.55|279.95|0
1641974090000|2022-01-12 07:54:50|282.45|279.85|282.37|279.77|282.55|279.95|282.37|279.77|0
1641974100000|2022-01-12 07:55:00|282.45|279.85|282.27|279.67|282.45|279.85|282.27|279.67|0
1641974110000|2022-01-12 07:55:10|282.37|279.77|282|279.4|282.37|279.77|282|279.4|0
1641974120000|2022-01-12 07:55:20|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1641974130000|2022-01-12 07:55:30|282.09|279.49|282|279.4|282.09|279.49|282|279.4|0
1641974150000|2022-01-12 07:55:50|281.82|279.22|282|279.4|282|279.4|281.82|279.22|0
1641974160000|2022-01-12 07:56:00|281.82|279.22|281.46|278.86|281.82|279.22|281.46|278.86|0
1641974180000|2022-01-12 07:56:20|281.28|278.68|281.28|278.68|281.28|278.68|281.28|278.68|0
1641974200000|2022-01-12 07:56:40|281.46|278.86|281.46|278.86|281.46|278.86|281.46|278.86|0
1641974220000|2022-01-12 07:57:00|281.64|279.04|281.64|279.04|281.64|279.04|281.64|279.04|0
1641974230000|2022-01-12 07:57:10|281.73|279.13|281.64|279.04|281.73|279.13|281.64|279.04|0
1641974240000|2022-01-12 07:57:20|281.82|279.22|281.64|279.04|281.82|279.22|281.64|279.04|0
1641974250000|2022-01-12 07:57:30|281.46|278.86|281.46|278.86|281.46|278.86|281.46|278.86|0
1641974260000|2022-01-12 07:57:40|281.64|279.04|281.82|279.22|281.82|279.22|281.64|279.04|0
1641974280000|2022-01-12 07:58:00|281.64|279.04|281.46|278.86|281.64|279.04|281.46|278.86|0
1641974290000|2022-01-12 07:58:10|281.82|279.22|281.64|279.04|281.82|279.22|281.64|279.04|0
1641974300000|2022-01-12 07:58:20|281.82|279.22|281.73|279.13|281.82|279.22|281.64|279.04|0
1641974310000|2022-01-12 07:58:30|281.82|279.22|282.09|279.49|282.09|279.49|281.82|279.22|0
1641974320000|2022-01-12 07:58:40|282.18|279.58|282|279.4|282.36|279.76|282|279.4|0
1641974330000|2022-01-12 07:58:50|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1641974340000|2022-01-12 07:59:00|282.36|279.76|282.18|279.58|282.36|279.76|282.18|279.58|0
1641974350000|2022-01-12 07:59:10|282|279.4|282|279.4|282|279.4|282|279.4|0
1641974360000|2022-01-12 07:59:20|282.18|279.58|282|279.4|282.18|279.58|282|279.4|0
1641974370000|2022-01-12 07:59:30|281.91|279.31|282.18|279.58|282.18|279.58|281.91|279.31|0
1641974380000|2022-01-12 07:59:40|282.09|279.49|282.36|279.76|282.36|279.76|282.09|279.49|0
1641974390000|2022-01-12 07:59:50|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1641974400000|2022-01-12 08:00:00|282.36|279.76|282|279.4|282.36|279.76|282|279.4|0
1641974410000|2022-01-12 08:00:10|282.36|279.76|282.18|279.58|282.36|279.76|282|279.4|0
1641974420000|2022-01-12 08:00:20|282.36|279.76|282.18|279.58|282.36|279.76|282.18|279.58|0
1641974430000|2022-01-12 08:00:30|282.91|280.31|283.27|280.67|283.27|280.67|282.91|280.31|0
1641974440000|2022-01-12 08:00:40|283.09|280.49|282.54|279.94|283.09|280.49|282.54|279.94|0
1641974450000|2022-01-12 08:00:50|282.9|280.3|282.9|280.3|282.9|280.3|282.72|280.12|0
1641974460000|2022-01-12 08:01:00|282.36|279.76|282.36|279.76|282.54|279.94|282.36|279.76|0
1641974470000|2022-01-12 08:01:10|282.18|279.58|282.18|279.58|282.18|279.58|282|279.4|0
1641974480000|2022-01-12 08:01:20|282.09|279.49|281.82|279.22|282.09|279.49|281.82|279.22|0
1641974490000|2022-01-12 08:01:30|282|279.4|282|279.4|282.18|279.58|281.82|279.22|0
1641974500000|2022-01-12 08:01:40|281.82|279.22|281.82|279.22|281.82|279.22|281.64|279.04|0
1641974510000|2022-01-12 08:01:50|282|279.4|281.64|279.04|282|279.4|281.46|278.86|0
1641974520000|2022-01-12 08:02:00|281.82|279.22|281.64|279.04|282|279.4|281.64|279.04|0
1641974530000|2022-01-12 08:02:10|281.46|278.86|281.46|278.86|281.54|278.94|281.46|278.86|0
1641974540000|2022-01-12 08:02:20|281.28|278.68|282|279.4|282|279.4|281.28|278.68|0
1641974550000|2022-01-12 08:02:30|281.82|279.22|282.18|279.58|282.18|279.58|281.82|279.22|0
1641974560000|2022-01-12 08:02:40|282.36|279.76|282.18|279.58|282.36|279.76|282.18|279.58|0
1641974580000|2022-01-12 08:03:00|281.64|279.04|282.18|279.58|282.18|279.58|281.64|279.04|0
1641974590000|2022-01-12 08:03:10|282|279.4|282|279.4|282|279.4|282|279.4|0
1641974600000|2022-01-12 08:03:20|281.82|279.22|281.46|278.86|281.82|279.22|281.46|278.86|0
1641974610000|2022-01-12 08:03:30|281.82|279.22|281.46|278.86|281.82|279.22|281.46|278.86|0
1641974620000|2022-01-12 08:03:40|281.82|279.22|281.36|278.76|281.82|279.22|281.36|278.76|0
1641974630000|2022-01-12 08:03:50|281.46|278.86|281.28|278.68|281.64|279.04|281.28|278.68|0
1641974640000|2022-01-12 08:04:00|281.09|278.49|281.09|278.49|281.09|278.49|281.09|278.49|0
1641974650000|2022-01-12 08:04:10|281|278.4|280.91|278.31|281.28|278.68|280.91|278.31|0
1641974660000|2022-01-12 08:04:20|280.73|278.13|280.91|278.31|280.91|278.31|280.73|278.13|0
1641974670000|2022-01-12 08:04:30|281.09|278.49|281.09|278.49|281.09|278.49|281.09|278.49|0
1641974680000|2022-01-12 08:04:40|280.91|278.31|280.91|278.31|281.09|278.49|280.91|278.31|0
1641974690000|2022-01-12 08:04:50|281|278.4|281.46|278.86|281.46|278.86|281|278.4|0
1641974700000|2022-01-12 08:05:00|280.61|278.61|280.61|278.61|280.61|278.61|280.43|278.43|0
1641974710000|2022-01-12 08:05:10|280.52|278.52|280.88|278.88|280.97|278.97|280.52|278.52|0
1641974720000|2022-01-12 08:05:20|280.79|278.79|280.88|278.88|280.97|278.97|280.79|278.79|0
1641974730000|2022-01-12 08:05:30|280.79|278.79|280.43|278.43|280.79|278.79|280.25|278.25|0
1641974740000|2022-01-12 08:05:40|280.34|278.34|280.25|278.25|280.43|278.43|280.25|278.25|0
1641974750000|2022-01-12 08:05:50|280.07|278.07|279.89|277.89|280.07|278.07|279.89|277.89|0
1641974760000|2022-01-12 08:06:00|279.8|277.8|279.71|277.71|279.8|277.8|279.71|277.71|0
1641974770000|2022-01-12 08:06:10|279.89|277.89|279.89|277.89|280.07|278.07|279.89|277.89|0
1641974780000|2022-01-12 08:06:20|280.07|278.07|280.16|278.16|280.16|278.16|280.07|278.07|0
1641974790000|2022-01-12 08:06:30|280.25|278.25|279.89|277.89|280.25|278.25|279.89|277.89|0
1641974800000|2022-01-12 08:06:40|280.07|278.07|280.07|278.07|280.25|278.25|280.07|278.07|0
1641974810000|2022-01-12 08:06:50|280.25|278.25|280.61|278.61|280.79|278.79|280.25|278.25|0
1641974820000|2022-01-12 08:07:00|280.79|278.79|280.79|278.79|280.79|278.79|280.61|278.61|0
1641974830000|2022-01-12 08:07:10|280.97|278.97|281.33|279.33|281.33|279.33|280.97|278.97|0
1641974840000|2022-01-12 08:07:20|281.15|279.15|281.15|279.15|281.15|279.15|281.15|279.15|0
1641974850000|2022-01-12 08:07:30|280.97|278.97|281.15|279.15|281.15|279.15|280.97|278.97|0
1641974860000|2022-01-12 08:07:40|280.88|278.88|281.15|279.15|281.15|279.15|280.88|278.88|0
1641974870000|2022-01-12 08:07:50|280.97|278.97|280.43|278.43|280.97|278.97|280.43|278.43|0
1641974880000|2022-01-12 08:08:00|280.61|278.61|280.25|278.25|280.61|278.61|280.25|278.25|0
1641974890000|2022-01-12 08:08:10|280.43|278.43|280.7|278.7|280.7|278.7|280.43|278.43|0
1641974900000|2022-01-12 08:08:20|280.43|278.43|280.25|278.25|280.52|278.52|280.25|278.25|0
1641974910000|2022-01-12 08:08:30|280.43|278.43|280.61|278.61|280.61|278.61|280.43|278.43|0
1641974920000|2022-01-12 08:08:40|280.52|278.52|280.52|278.52|280.61|278.61|280.52|278.52|0
1641974930000|2022-01-12 08:08:50|280.61|278.61|280.7|278.7|280.79|278.79|280.61|278.61|0
1641974940000|2022-01-12 08:09:00|280.61|278.61|280.97|278.97|280.97|278.97|280.61|278.61|0
1641974950000|2022-01-12 08:09:10|280.79|278.79|280.97|278.97|280.97|278.97|280.79|278.79|0
1641974960000|2022-01-12 08:09:20|281.15|279.15|280.88|278.88|281.33|279.33|280.88|278.88|0
1641974970000|2022-01-12 08:09:30|280.61|278.61|280.61|278.61|280.61|278.61|280.52|278.52|0
1641974980000|2022-01-12 08:09:40|280.97|278.97|280.7|278.7|280.97|278.97|280.7|278.7|0
1641974990000|2022-01-12 08:09:50|280.79|278.79|280.79|278.79|280.88|278.88|280.79|278.79|0
1641975000000|2022-01-12 08:10:00|280.61|278.61|281.33|279.33|281.33|279.33|280.61|278.61|0
1641975010000|2022-01-12 08:10:10|281.15|279.15|281.15|279.15|281.15|279.15|280.97|278.97|0
1641975020000|2022-01-12 08:10:20|280.97|278.97|280.79|278.79|280.97|278.97|280.79|278.79|0
1641975030000|2022-01-12 08:10:30|280.97|278.97|281.15|279.15|281.15|279.15|280.97|278.97|0
1641975040000|2022-01-12 08:10:40|281.33|279.33|281.6|279.6|281.6|279.6|281.33|279.33|0
1641975050000|2022-01-12 08:10:50|281.69|279.69|281.87|279.87|282.05|280.05|281.69|279.69|0
1641975060000|2022-01-12 08:11:00|281.78|279.78|281.87|279.87|281.87|279.87|281.69|279.69|0
1641975070000|2022-01-12 08:11:10|281.69|279.69|281.87|279.87|281.87|279.87|281.69|279.69|0
1641975080000|2022-01-12 08:11:20|281.69|279.69|281.69|279.69|281.69|279.69|281.6|279.6|0
1641975090000|2022-01-12 08:11:30|281.78|279.78|281.69|279.69|281.78|279.78|281.6|279.6|0
1641975100000|2022-01-12 08:11:40|281.87|279.87|281.51|279.51|281.87|279.87|281.51|279.51|0
1641975110000|2022-01-12 08:11:50|281.6|279.6|281.96|279.96|281.96|279.96|281.6|279.6|0
1641975120000|2022-01-12 08:12:00|281.69|279.69|281.51|279.51|281.69|279.69|281.51|279.51|0
1641975130000|2022-01-12 08:12:10|281.6|279.6|281.15|279.15|281.6|279.6|281.15|279.15|0
1641975140000|2022-01-12 08:12:20|281.06|279.06|280.79|278.79|281.15|279.15|280.79|278.79|0
1641975150000|2022-01-12 08:12:30|280.88|278.88|280.97|278.97|280.97|278.97|280.88|278.88|0
1641975160000|2022-01-12 08:12:40|280.88|278.88|280.79|278.79|280.97|278.97|280.79|278.79|0
1641975170000|2022-01-12 08:12:50|280.61|278.61|280.79|278.79|280.79|278.79|280.61|278.61|0
1641975180000|2022-01-12 08:13:00|280.69|278.69|280.61|278.61|280.69|278.69|280.61|278.61|0
1641975200000|2022-01-12 08:13:20|280.79|278.79|280.97|278.97|280.97|278.97|280.61|278.61|0
1641975210000|2022-01-12 08:13:30|281.06|279.06|281.06|279.06|281.06|279.06|281.06|279.06|0
1641975220000|2022-01-12 08:13:40|281.15|279.15|280.79|278.79|281.33|279.33|280.79|278.79|0
1641975230000|2022-01-12 08:13:50|280.43|278.43|280.97|278.97|280.97|278.97|280.43|278.43|0
1641975240000|2022-01-12 08:14:00|280.69|278.69|280.61|278.61|280.69|278.69|280.43|278.43|0
1641975250000|2022-01-12 08:14:10|280.43|278.43|280.69|278.69|280.69|278.69|280.43|278.43|0
1641975260000|2022-01-12 08:14:20|280.79|278.79|280.43|278.43|280.79|278.79|280.43|278.43|0
1641975270000|2022-01-12 08:14:30|280.25|278.25|280.43|278.43|280.43|278.43|280.25|278.25|0
1641975280000|2022-01-12 08:14:40|280.61|278.61|280.61|278.61|280.61|278.61|280.61|278.61|0
1641975290000|2022-01-12 08:14:50|280.43|278.43|280.43|278.43|280.43|278.43|280.25|278.25|0
1641975300000|2022-01-12 08:15:00|280.61|278.61|280.61|278.61|280.69|278.69|280.61|278.61|0
1641975310000|2022-01-12 08:15:10|280.79|278.79|280.79|278.79|280.79|278.79|280.79|278.79|0
1641975320000|2022-01-12 08:15:20|280.43|278.43|280.43|278.43|280.61|278.61|280.43|278.43|0
1641975330000|2022-01-12 08:15:30|280.61|278.61|280.51|278.51|280.61|278.61|280.43|278.43|0
1641975340000|2022-01-12 08:15:40|280.61|278.61|280.79|278.79|280.79|278.79|280.61|278.61|0
1641975350000|2022-01-12 08:15:50|280.69|278.69|280.61|278.61|280.79|278.79|280.43|278.43|0
1641975360000|2022-01-12 08:16:00|280.51|278.51|280.24|278.24|280.61|278.61|280.24|278.24|0
1641975370000|2022-01-12 08:16:10|280.51|278.51|280.43|278.43|280.61|278.61|280.43|278.43|0
1641975380000|2022-01-12 08:16:20|280.24|278.24|280.61|278.61|280.69|278.69|280.24|278.24|0
1641975390000|2022-01-12 08:16:30|280.42|278.42|280.24|278.24|280.42|278.42|280.06|278.06|0
1641975400000|2022-01-12 08:16:40|280.15|278.15|279.88|277.88|280.24|278.24|279.88|277.88|0
1641975410000|2022-01-12 08:16:50|279.97|277.97|279.97|277.97|280.06|278.06|279.97|277.97|0
1641975420000|2022-01-12 08:17:00|280.06|278.06|279.34|277.34|280.06|278.06|279.34|277.34|0
1641975430000|2022-01-12 08:17:10|279.16|277.16|278.98|276.98|279.16|277.16|278.98|276.98|0
1641975440000|2022-01-12 08:17:20|278.8|276.8|278.8|276.8|278.8|276.8|278.62|276.62|0
1641975450000|2022-01-12 08:17:30|278.62|276.62|278.62|276.62|278.62|276.62|278.44|276.44|0
1641975460000|2022-01-12 08:17:40|278.44|276.44|278.8|276.8|278.8|276.8|278.44|276.44|0
1641975480000|2022-01-12 08:18:00|278.98|276.98|278.98|276.98|279.16|277.16|278.98|276.98|0
1641975490000|2022-01-12 08:18:10|279.16|277.16|279.34|277.34|279.34|277.34|279.16|277.16|0
1641975500000|2022-01-12 08:18:20|279.16|277.16|279.16|277.16|279.34|277.34|279.16|277.16|0
1641975510000|2022-01-12 08:18:30|279.34|277.34|279.7|277.7|279.7|277.7|279.34|277.34|0
1641975520000|2022-01-12 08:18:40|279.52|277.52|279.7|277.7|279.7|277.7|279.52|277.52|0
1641975530000|2022-01-12 08:18:50|279.61|277.61|279.34|277.34|279.61|277.61|279.34|277.34|0
1641975540000|2022-01-12 08:19:00|279.43|277.43|279.34|277.34|279.43|277.43|279.16|277.16|0
1641975560000|2022-01-12 08:19:20|279.16|277.16|279.52|277.52|279.52|277.52|279.16|277.16|0
1641975570000|2022-01-12 08:19:30|279.16|277.16|279.16|277.16|279.16|277.16|279.16|277.16|0
1641975580000|2022-01-12 08:19:40|278.98|276.98|279.16|277.16|279.16|277.16|278.8|276.8|0
1641975590000|2022-01-12 08:19:50|279.07|277.07|279.16|277.16|279.16|277.16|279.07|277.07|0
1641975600000|2022-01-12 08:20:00|279.34|277.34|278.62|276.62|279.34|277.34|278.62|276.62|0
1641975610000|2022-01-12 08:20:10|278.71|276.71|279.16|277.16|279.16|277.16|278.71|276.71|0
1641975620000|2022-01-12 08:20:20|278.98|276.98|279.16|277.16|279.16|277.16|278.89|276.89|0
1641975630000|2022-01-12 08:20:30|279.07|277.07|279.34|277.34|279.34|277.34|279.07|277.07|0
1641975640000|2022-01-12 08:20:40|279.16|277.16|279.34|277.34|279.34|277.34|279.16|277.16|0
1641975650000|2022-01-12 08:20:50|279.7|277.7|279.7|277.7|279.88|277.88|279.7|277.7|0
1641975660000|2022-01-12 08:21:00|279.88|277.88|280.06|278.06|280.06|278.06|279.88|277.88|0
1641975670000|2022-01-12 08:21:10|280.24|278.24|280.06|278.06|280.24|278.24|280.06|278.06|0
1641975680000|2022-01-12 08:21:20|280.24|278.24|280.42|278.42|280.42|278.42|280.24|278.24|0
1641975690000|2022-01-12 08:21:30|280.6|278.6|280.24|278.24|280.6|278.6|280.24|278.24|0
1641975700000|2022-01-12 08:21:40|280.06|278.06|280.06|278.06|280.06|278.06|280.06|278.06|0
1641975710000|2022-01-12 08:21:50|280.24|278.24|280.24|278.24|280.42|278.42|280.24|278.24|0
1641975720000|2022-01-12 08:22:00|280.15|278.15|280.42|278.42|280.42|278.42|280.15|278.15|0
1641975730000|2022-01-12 08:22:10|280.51|278.51|280.42|278.42|280.51|278.51|280.42|278.42|0
1641975740000|2022-01-12 08:22:20|280.33|278.33|280.06|278.06|280.33|278.33|280.06|278.06|0
1641975750000|2022-01-12 08:22:30|280.15|278.15|280.06|278.06|280.24|278.24|280.06|278.06|0
1641975760000|2022-01-12 08:22:40|280.24|278.24|280.42|278.42|280.42|278.42|280.24|278.24|0
1641975770000|2022-01-12 08:22:50|280.24|278.24|280.42|278.42|280.42|278.42|280.24|278.24|0
1641975780000|2022-01-12 08:23:00|280.24|278.24|280.24|278.24|280.24|278.24|280.24|278.24|0
1641975790000|2022-01-12 08:23:10|280.33|278.33|280.6|278.6|280.6|278.6|280.24|278.24|0
1641975800000|2022-01-12 08:23:20|280.51|278.51|280.6|278.6|280.6|278.6|280.51|278.51|0
1641975810000|2022-01-12 08:23:30|280.69|278.69|280.96|278.96|280.96|278.96|280.69|278.69|0
1641975830000|2022-01-12 08:23:50|281.14|279.14|281.14|279.14|281.32|279.32|281.14|279.14|0
1641975840000|2022-01-12 08:24:00|280.96|278.96|280.6|278.6|280.96|278.96|280.6|278.6|0
1641975850000|2022-01-12 08:24:10|280.78|278.78|280.06|278.06|280.78|278.78|280.06|278.06|0
1641975860000|2022-01-12 08:24:20|279.88|277.88|279.96|277.96|280.06|278.06|279.88|277.88|0
1641975870000|2022-01-12 08:24:30|279.88|277.88|279.88|277.88|279.88|277.88|279.7|277.7|0
1641975880000|2022-01-12 08:24:40|279.7|277.7|279.7|277.7|279.7|277.7|279.52|277.52|0
1641975890000|2022-01-12 08:24:50|279.88|277.88|279.88|277.88|279.88|277.88|279.88|277.88|0
1641975900000|2022-01-12 08:25:00|279.7|277.7|279.78|277.78|279.78|277.78|279.7|277.7|0
1641975910000|2022-01-12 08:25:10|279.7|277.7|279.52|277.52|279.7|277.7|279.34|277.34|0
1641975920000|2022-01-12 08:25:20|279.34|277.34|278.8|276.8|279.34|277.34|278.8|276.8|0
1641975930000|2022-01-12 08:25:30|278.62|276.62|278.7|276.7|278.8|276.8|278.62|276.62|0
1641975940000|2022-01-12 08:25:40|278.8|276.8|278.62|276.62|278.8|276.8|278.62|276.62|0
1641975950000|2022-01-12 08:25:50|278.98|276.98|278.26|276.26|278.98|276.98|278.26|276.26|0
1641975960000|2022-01-12 08:26:00|278.08|276.08|277.72|275.72|278.08|276.08|277.72|275.72|0
1641975970000|2022-01-12 08:26:10|277.54|275.54|277.36|275.36|277.54|275.54|277.36|275.36|0
1641975980000|2022-01-12 08:26:20|277|275|277.18|275.18|277.18|275.18|277|275|0
1641975990000|2022-01-12 08:26:30|277|275|276.64|274.64|277|275|276.64|274.64|0
1641976000000|2022-01-12 08:26:40|276.46|274.46|276.46|274.46|276.46|274.46|276.28|274.28|0
1641976010000|2022-01-12 08:26:50|276.28|274.28|276.28|274.28|276.28|274.28|276.28|274.28|0
1641976020000|2022-01-12 08:27:00|276.46|274.46|276.1|274.1|276.46|274.46|276.1|274.1|0
1641976030000|2022-01-12 08:27:10|275.92|273.92|275.92|273.92|276.1|274.1|275.92|273.92|0
1641976040000|2022-01-12 08:27:20|276.1|274.1|276.46|274.46|276.46|274.46|276.1|274.1|0
1641976050000|2022-01-12 08:27:30|276.64|274.64|276.64|274.64|276.82|274.82|276.64|274.64|0
1641976060000|2022-01-12 08:27:40|276.46|274.46|276.46|274.46|276.64|274.64|276.46|274.46|0
1641976070000|2022-01-12 08:27:50|275.92|273.92|275.92|273.92|275.92|273.92|275.92|273.92|0
1641976080000|2022-01-12 08:28:00|275.74|273.74|275.56|273.56|275.74|273.74|275.39|273.39|0
1641976090000|2022-01-12 08:28:10|275.74|273.74|276.01|274.01|276.1|274.1|275.74|273.74|0
1641976100000|2022-01-12 08:28:20|275.92|273.92|275.56|273.56|275.92|273.92|275.56|273.56|0
1641976110000|2022-01-12 08:28:30|275.39|273.39|275.39|273.39|275.39|273.39|275.39|273.39|0
1641976120000|2022-01-12 08:28:40|275.38|273.38|275.38|273.38|275.38|273.38|275.21|273.21|0
1641976130000|2022-01-12 08:28:50|275.74|273.74|276.1|274.1|276.1|274.1|275.74|273.74|0
1641976140000|2022-01-12 08:29:00|276.01|274.01|276.1|274.1|276.1|274.1|275.92|273.92|0
1641976150000|2022-01-12 08:29:10|276.28|274.28|276.28|274.28|276.28|274.28|275.92|273.92|0
1641976160000|2022-01-12 08:29:20|276.1|274.1|275.92|273.92|276.1|274.1|275.74|273.74|0
1641976170000|2022-01-12 08:29:30|276.1|274.1|275.29|273.29|276.1|274.1|275.29|273.29|0
1641976180000|2022-01-12 08:29:40|275.38|273.38|275.03|273.03|275.38|273.38|275.03|273.03|0
1641976190000|2022-01-12 08:29:50|275.21|273.21|275.11|273.11|275.21|273.21|275.03|273.03|0
1641976200000|2022-01-12 08:30:00|275.21|273.21|274.49|272.49|275.21|273.21|274.49|272.49|0
1641976210000|2022-01-12 08:30:10|274.31|272.31|274.31|272.31|274.49|272.49|274.31|272.31|0
1641976220000|2022-01-12 08:30:20|274.85|272.85|274.85|272.85|275.03|273.03|274.85|272.85|0
1641976230000|2022-01-12 08:30:30|275.03|273.03|275.38|273.38|275.38|273.38|275.03|273.03|0
1641976240000|2022-01-12 08:30:40|275.56|273.56|275.83|273.83|275.92|273.92|275.56|273.56|0
1641976250000|2022-01-12 08:30:50|275.56|273.56|276.1|274.1|276.1|274.1|275.56|273.56|0
1641976260000|2022-01-12 08:31:00|275.92|273.92|275.74|273.74|275.92|273.92|275.74|273.74|0
1641976270000|2022-01-12 08:31:10|275.92|273.92|276.1|274.1|276.1|274.1|275.92|273.92|0
1641976280000|2022-01-12 08:31:20|276.28|274.28|276.46|274.46|276.46|274.46|276.19|274.19|0
1641976290000|2022-01-12 08:31:30|276.28|274.28|276.1|274.1|276.28|274.28|276.1|274.1|0
1641976300000|2022-01-12 08:31:40|275.83|273.83|275.56|273.56|275.83|273.83|275.56|273.56|0
1641976310000|2022-01-12 08:31:50|275.38|273.38|275.38|273.38|275.47|273.47|275.38|273.38|0
1641976320000|2022-01-12 08:32:00|275.56|273.56|275.74|273.74|275.74|273.74|275.47|273.47|0
1641976330000|2022-01-12 08:32:10|275.92|273.92|276.1|274.1|276.1|274.1|275.74|273.74|0
1641976340000|2022-01-12 08:32:20|276.46|274.46|276.46|274.46|276.46|274.46|276.28|274.28|0
1641976350000|2022-01-12 08:32:30|276.28|274.28|276.1|274.1|276.28|274.28|276.1|274.1|0
1641976360000|2022-01-12 08:32:40|276.46|274.46|276.1|274.1|276.46|274.46|276.1|274.1|0
1641976370000|2022-01-12 08:32:50|275.74|273.74|275.92|273.92|276.1|274.1|275.74|273.74|0
1641976380000|2022-01-12 08:33:00|275.74|273.74|275.83|273.83|275.83|273.83|275.56|273.56|0
1641976390000|2022-01-12 08:33:10|275.56|273.56|275.74|273.74|275.74|273.74|275.38|273.38|0
1641976410000|2022-01-12 08:33:30|275.92|273.92|275.56|273.56|275.92|273.92|275.56|273.56|0
1641976420000|2022-01-12 08:33:40|275.65|273.65|275.65|273.65|275.65|273.65|275.65|273.65|0
1641976430000|2022-01-12 08:33:50|275.56|273.56|275.74|273.74|275.74|273.74|275.38|273.38|0
1641976440000|2022-01-12 08:34:00|275.47|273.47|274.84|272.84|275.47|273.47|274.84|272.84|0
1641976450000|2022-01-12 08:34:10|274.75|272.75|275.2|273.2|275.2|273.2|274.75|272.75|0
1641976460000|2022-01-12 08:34:20|275.02|273.02|275.38|273.38|275.38|273.38|275.02|273.02|0
1641976470000|2022-01-12 08:34:30|275.2|273.2|275.2|273.2|275.2|273.2|275.02|273.02|0
1641976480000|2022-01-12 08:34:40|274.84|272.84|274.67|272.67|275.02|273.02|274.67|272.67|0
1641976490000|2022-01-12 08:34:50|274.84|272.84|275.02|273.02|275.02|273.02|274.84|272.84|0
1641976500000|2022-01-12 08:35:00|274.84|272.84|274.67|272.67|275.02|273.02|274.67|272.67|0
1641976510000|2022-01-12 08:35:10|274.84|272.84|275.2|273.2|275.2|273.2|274.84|272.84|0
1641976520000|2022-01-12 08:35:20|275.38|273.38|275.38|273.38|275.38|273.38|275.2|273.2|0
1641976530000|2022-01-12 08:35:30|275.2|273.2|275.02|273.02|275.38|273.38|275.02|273.02|0
1641976540000|2022-01-12 08:35:40|274.84|272.84|274.31|272.31|274.84|272.84|274.31|272.31|0
1641976550000|2022-01-12 08:35:50|273.95|271.95|273.77|271.77|273.95|271.95|273.77|271.77|0
1641976570000|2022-01-12 08:36:10|273.59|271.59|272.35|270.35|273.59|271.59|272.35|270.35|0
1641976580000|2022-01-12 08:36:20|272.7|270.7|272.7|270.7|272.7|270.7|272.52|270.52|0
1641976590000|2022-01-12 08:36:30|272.35|270.35|271.99|269.99|272.35|270.35|271.99|269.99|0
1641976600000|2022-01-12 08:36:40|272.61|270.61|272.88|270.88|273.06|271.06|272.52|270.52|0
1641976610000|2022-01-12 08:36:50|273.06|271.06|273.24|271.24|273.24|271.24|273.06|271.06|0
1641976620000|2022-01-12 08:37:00|273.41|271.41|273.41|271.41|273.41|271.41|273.24|271.24|0
1641976630000|2022-01-12 08:37:10|273.06|271.06|272.88|270.88|273.24|271.24|272.88|270.88|0
1641976640000|2022-01-12 08:37:20|272.7|270.7|273.06|271.06|273.06|271.06|272.7|270.7|0
1641976650000|2022-01-12 08:37:30|273.41|271.41|273.77|271.77|273.77|271.77|273.24|271.24|0
1641976660000|2022-01-12 08:37:40|273.95|271.95|273.95|271.95|273.95|271.95|273.77|271.77|0
1641976670000|2022-01-12 08:37:50|273.77|271.77|273.77|271.77|273.77|271.77|273.77|271.77|0
1641976680000|2022-01-12 08:38:00|273.59|271.59|273.41|271.41|273.77|271.77|273.41|271.41|0
1641976690000|2022-01-12 08:38:10|273.23|271.23|273.59|271.59|273.59|271.59|272.88|270.88|0
1641976700000|2022-01-12 08:38:20|273.32|271.32|273.95|271.95|273.95|271.95|273.32|271.32|0
1641976710000|2022-01-12 08:38:30|274.03|272.03|273.95|271.95|274.03|272.03|273.95|271.95|0
1641976720000|2022-01-12 08:38:40|274.13|272.13|274.31|272.31|274.31|272.31|274.13|272.13|0
1641976730000|2022-01-12 08:38:50|274.21|272.21|274.31|272.31|274.31|272.31|274.13|272.13|0
1641976740000|2022-01-12 08:39:00|274.48|272.48|273.95|271.95|274.48|272.48|273.95|271.95|0
1641976750000|2022-01-12 08:39:10|273.59|271.59|273.59|271.59|273.59|271.59|273.59|271.59|0
1641976760000|2022-01-12 08:39:20|273.95|271.95|274.13|272.13|274.13|272.13|273.95|271.95|0
1641976770000|2022-01-12 08:39:30|274.03|272.03|274.3|272.3|274.3|272.3|274.03|272.03|0
1641976780000|2022-01-12 08:39:40|274.13|272.13|273.85|271.85|274.21|272.21|273.85|271.85|0
1641976790000|2022-01-12 08:39:50|273.77|271.77|273.77|271.77|274.03|272.03|273.77|271.77|0
1641976800000|2022-01-12 08:40:00|273.06|271.06|273.06|271.06|273.06|271.06|272.7|270.7|0
1641976810000|2022-01-12 08:40:10|273.14|271.14|273.23|271.23|273.23|271.23|273.06|271.06|0
1641976820000|2022-01-12 08:40:20|272.88|270.88|272.88|270.88|272.88|270.88|272.88|270.88|0
1641976830000|2022-01-12 08:40:30|272.52|270.52|272.16|270.16|272.52|270.52|272.16|270.16|0
1641976840000|2022-01-12 08:40:40|272.34|270.34|271.81|269.81|272.34|270.34|271.81|269.81|0
1641976850000|2022-01-12 08:40:50|272.34|270.34|272.52|270.52|272.52|270.52|272.34|270.34|0
1641976860000|2022-01-12 08:41:00|272.43|270.43|273.05|271.05|273.05|271.05|272.43|270.43|0
1641976870000|2022-01-12 08:41:10|272.88|270.88|273.23|271.23|273.23|271.23|272.88|270.88|0
1641976880000|2022-01-12 08:41:20|273.41|271.41|273.23|271.23|273.59|271.59|273.23|271.23|0
1641976890000|2022-01-12 08:41:30|273.41|271.41|273.23|271.23|273.41|271.41|273.05|271.05|0
1641976900000|2022-01-12 08:41:40|273.59|271.59|273.5|271.5|273.59|271.59|273.41|271.41|0
1641976910000|2022-01-12 08:41:50|273.23|271.23|273.05|271.05|273.23|271.23|272.88|270.88|0
1641976920000|2022-01-12 08:42:00|272.43|270.43|272.34|270.34|272.43|270.43|272.34|270.34|0
1641976930000|2022-01-12 08:42:10|272.52|270.52|273.23|271.23|273.23|271.23|272.52|270.52|0
1641976940000|2022-01-12 08:42:20|273.05|271.05|273.05|271.05|273.05|271.05|273.05|271.05|0
1641976950000|2022-01-12 08:42:30|273.23|271.23|272.88|270.88|273.23|271.23|272.88|270.88|0
1641976960000|2022-01-12 08:42:40|272.52|270.52|272.96|270.96|272.96|270.96|272.52|270.52|0
1641976970000|2022-01-12 08:42:50|273.05|271.05|273.14|271.14|273.14|271.14|273.05|271.05|0
1641976980000|2022-01-12 08:43:00|273.23|271.23|273.05|271.05|273.23|271.23|272.88|270.88|0
1641976990000|2022-01-12 08:43:10|272.87|270.87|272.34|270.34|272.87|270.87|272.34|270.34|0
1641977000000|2022-01-12 08:43:20|272.52|270.52|272.52|270.52|272.78|270.78|272.52|270.52|0
1641977010000|2022-01-12 08:43:30|272.34|270.34|271.98|269.98|272.34|270.34|271.98|269.98|0
1641977020000|2022-01-12 08:43:40|272.16|270.16|271.81|269.81|272.16|270.16|271.81|269.81|0
1641977030000|2022-01-12 08:43:50|271.98|269.98|272.16|270.16|272.16|270.16|271.98|269.98|0
1641977040000|2022-01-12 08:44:00|271.71|269.71|271.36|269.36|271.81|269.81|271.36|269.36|0
1641977050000|2022-01-12 08:44:10|271.1|269.1|271.1|269.1|271.1|269.1|271|269|0
1641977060000|2022-01-12 08:44:20|270.74|268.74|271.18|269.18|271.18|269.18|270.74|268.74|0
1641977070000|2022-01-12 08:44:30|271.27|269.27|271.09|269.09|271.27|269.27|270.92|268.92|0
1641977080000|2022-01-12 08:44:40|271|269|271.45|269.45|271.45|269.45|271|269|0
1641977090000|2022-01-12 08:44:50|271.36|269.36|271.09|269.09|271.36|269.36|271.09|269.09|0
1641977100000|2022-01-12 08:45:00|271.27|269.27|270.92|268.92|271.27|269.27|270.92|268.92|0
1641977110000|2022-01-12 08:45:10|271.09|269.09|271.45|269.45|271.45|269.45|271.09|269.09|0
1641977120000|2022-01-12 08:45:20|271.63|269.63|271.81|269.81|271.81|269.81|271.36|269.36|0
1641977130000|2022-01-12 08:45:30|271.63|269.63|271.81|269.81|271.98|269.98|271.63|269.63|0
1641977140000|2022-01-12 08:45:40|271.45|269.45|271.45|269.45|271.45|269.45|271.27|269.27|0
1641977150000|2022-01-12 08:45:50|271.63|269.63|271.8|269.8|271.98|269.98|271.63|269.63|0
1641977160000|2022-01-12 08:46:00|271.63|269.63|271.45|269.45|271.8|269.8|271.45|269.45|0
1641977170000|2022-01-12 08:46:10|271.09|269.09|271.36|269.36|271.36|269.36|271.09|269.09|0
1641977180000|2022-01-12 08:46:20|271.27|269.27|271.36|269.36|271.36|269.36|271.09|269.09|0
1641977190000|2022-01-12 08:46:30|271.63|269.63|271.63|269.63|271.8|269.8|271.63|269.63|0
1641977200000|2022-01-12 08:46:40|271.8|269.8|271.63|269.63|271.98|269.98|271.63|269.63|0
1641977210000|2022-01-12 08:46:50|271.71|269.71|271.71|269.71|271.71|269.71|271.71|269.71|0
1641977220000|2022-01-12 08:47:00|272.16|270.16|272.16|270.16|272.34|270.34|272.16|270.16|0
1641977230000|2022-01-12 08:47:10|271.98|269.98|272.16|270.16|272.16|270.16|271.98|269.98|0
1641977240000|2022-01-12 08:47:20|271.98|269.98|272.34|270.34|272.34|270.34|271.98|269.98|0
1641977250000|2022-01-12 08:47:30|272.42|270.42|272.34|270.34|272.42|270.42|272.34|270.34|0
1641977260000|2022-01-12 08:47:40|271.98|269.98|271.98|269.98|271.98|269.98|271.89|269.89|0
1641977270000|2022-01-12 08:47:50|272.16|270.16|271.98|269.98|272.34|270.34|271.98|269.98|0
1641977280000|2022-01-12 08:48:00|272.16|270.16|271.8|269.8|272.16|270.16|271.8|269.8|0
1641977290000|2022-01-12 08:48:10|271.36|269.36|271.27|269.27|271.36|269.36|271.18|269.18|0
1641977300000|2022-01-12 08:48:20|271.45|269.45|271.8|269.8|271.8|269.8|271.45|269.45|0
1641977310000|2022-01-12 08:48:30|271.71|269.71|272.16|270.16|272.16|270.16|271.71|269.71|0
1641977320000|2022-01-12 08:48:40|271.8|269.8|271.63|269.63|271.8|269.8|271.63|269.63|0
1641977330000|2022-01-12 08:48:50|271.8|269.8|271.62|269.62|271.8|269.8|271.62|269.62|0
1641977340000|2022-01-12 08:49:00|271.8|269.8|271.98|269.98|271.98|269.98|271.8|269.8|0
1641977350000|2022-01-12 08:49:10|271.8|269.8|271.62|269.62|271.8|269.8|271.62|269.62|0
1641977360000|2022-01-12 08:49:20|271.53|269.53|271.62|269.62|271.62|269.62|271.53|269.53|0
1641977370000|2022-01-12 08:49:30|271.45|269.45|271.62|269.62|271.62|269.62|271.45|269.45|0
1641977380000|2022-01-12 08:49:40|271.45|269.45|271|269|271.45|269.45|270.91|268.91|0
1641977390000|2022-01-12 08:49:50|270.91|268.91|271.27|269.27|271.27|269.27|270.91|268.91|0
1641977400000|2022-01-12 08:50:00|271.09|269.09|270.91|268.91|271.18|269.18|270.74|268.74|0
1641977410000|2022-01-12 08:50:10|271.09|269.09|270.38|268.38|271.09|269.09|270.38|268.38|0
1641977420000|2022-01-12 08:50:20|270.56|268.56|270.82|268.82|270.91|268.91|270.56|268.56|0
1641977430000|2022-01-12 08:50:30|271.18|269.18|271.27|269.27|271.27|269.27|271.18|269.18|0
1641977440000|2022-01-12 08:50:40|271.45|269.45|271.62|269.62|271.71|269.71|271.45|269.45|0
1641977450000|2022-01-12 08:50:50|271.8|269.8|272.34|270.34|272.34|270.34|271.8|269.8|0
1641977460000|2022-01-12 08:51:00|272.16|270.16|272.69|270.69|272.69|270.69|272.16|270.16|0
1641977470000|2022-01-12 08:51:10|272.33|270.33|272.24|270.24|272.33|270.33|272.24|270.24|0
1641977480000|2022-01-12 08:51:20|272.33|270.33|272.16|270.16|272.33|270.33|272.16|270.16|0
1641977490000|2022-01-12 08:51:30|271.98|269.98|272.16|270.16|272.16|270.16|271.98|269.98|0
1641977500000|2022-01-12 08:51:40|272.42|270.42|272.69|270.69|272.69|270.69|272.42|270.42|0
1641977510000|2022-01-12 08:51:50|272.87|270.87|273.23|271.23|273.23|271.23|272.87|270.87|0
1641977520000|2022-01-12 08:52:00|273.05|271.05|273.4|271.4|273.4|271.4|273.05|271.05|0
1641977530000|2022-01-12 08:52:10|273.58|271.58|273.4|271.4|273.58|271.58|273.22|271.22|0
1641977540000|2022-01-12 08:52:20|273.49|271.49|273.76|271.76|273.76|271.76|273.49|271.49|0
1641977560000|2022-01-12 08:52:40|273.85|271.85|273.76|271.76|273.85|271.85|273.76|271.76|0
1641977570000|2022-01-12 08:52:50|273.58|271.58|274.12|272.12|274.12|272.12|273.58|271.58|0
1641977580000|2022-01-12 08:53:00|273.76|271.76|273.58|271.58|273.76|271.76|273.58|271.58|0
1641977590000|2022-01-12 08:53:10|273.94|271.94|274.12|272.12|274.12|272.12|273.94|271.94|0
1641977600000|2022-01-12 08:53:20|273.94|271.94|273.76|271.76|273.94|271.94|273.76|271.76|0
1641977610000|2022-01-12 08:53:30|273.84|271.84|273.76|271.76|273.84|271.84|273.76|271.76|0
1641977620000|2022-01-12 08:53:40|273.58|271.58|273.05|271.05|273.58|271.58|273.05|271.05|0
1641977630000|2022-01-12 08:53:50|272.51|270.51|273.13|271.13|273.13|271.13|272.51|270.51|0
1641977640000|2022-01-12 08:54:00|273.22|271.22|272.69|270.69|273.22|271.22|272.69|270.69|0
1641977650000|2022-01-12 08:54:10|272.87|270.87|272.69|270.69|272.87|270.87|272.69|270.69|0
1641977660000|2022-01-12 08:54:20|272.87|270.87|273.4|271.4|273.4|271.4|272.87|270.87|0
1641977670000|2022-01-12 08:54:30|273.22|271.22|273.05|271.05|273.22|271.22|273.05|271.05|0
1641977680000|2022-01-12 08:54:40|273.4|271.4|273.13|271.13|273.4|271.4|273.13|271.13|0
1641977690000|2022-01-12 08:54:50|273.04|271.04|273.04|271.04|273.22|271.22|273.04|271.04|0
1641977700000|2022-01-12 08:55:00|273.22|271.22|273.04|271.04|273.4|271.4|273.04|271.04|0
1641977710000|2022-01-12 08:55:10|272.87|270.87|272.87|270.87|272.87|270.87|272.69|270.69|0
1641977720000|2022-01-12 08:55:20|272.69|270.69|272.69|270.69|272.87|270.87|272.69|270.69|0
1641977730000|2022-01-12 08:55:30|273.04|271.04|273.04|271.04|273.04|271.04|273.04|271.04|0
1641977740000|2022-01-12 08:55:40|272.87|270.87|272.69|270.69|272.87|270.87|272.69|270.69|0
1641977750000|2022-01-12 08:55:50|272.51|270.51|272.51|270.51|272.51|270.51|272.51|270.51|0
1641977760000|2022-01-12 08:56:00|272.33|270.33|272.15|270.15|272.33|270.33|272.15|270.15|0
1641977770000|2022-01-12 08:56:10|272.33|270.33|272.33|270.33|272.33|270.33|272.33|270.33|0
1641977780000|2022-01-12 08:56:20|272.42|270.42|272.51|270.51|272.51|270.51|272.42|270.42|0
1641977790000|2022-01-12 08:56:30|272.42|270.42|272.33|270.33|272.42|270.42|272.15|270.15|0
1641977800000|2022-01-12 08:56:40|272.51|270.51|272.33|270.33|272.51|270.51|272.33|270.33|0
1641977810000|2022-01-12 08:56:50|272.51|270.51|272.69|270.69|272.69|270.69|272.51|270.51|0
1641977820000|2022-01-12 08:57:00|272.33|270.33|271.8|269.8|272.33|270.33|271.8|269.8|0
1641977830000|2022-01-12 08:57:10|271.09|269.09|270.55|268.55|271.09|269.09|270.55|268.55|0
1641977840000|2022-01-12 08:57:20|270.73|268.73|270.91|268.91|271.09|269.09|270.73|268.73|0
1641977850000|2022-01-12 08:57:30|271.09|269.09|271.44|269.44|271.44|269.44|270.91|268.91|0
1641977860000|2022-01-12 08:57:40|271.62|269.62|271.62|269.62|271.62|269.62|271.44|269.44|0
1641977870000|2022-01-12 08:57:50|271.44|269.44|271.09|269.09|271.44|269.44|271.09|269.09|0
1641977880000|2022-01-12 08:58:00|271.26|269.26|271.62|269.62|271.62|269.62|271.26|269.26|0
1641977890000|2022-01-12 08:58:10|271.8|269.8|271.8|269.8|271.8|269.8|271.8|269.8|0
1641977900000|2022-01-12 08:58:20|271.97|269.97|270.11|268.11|271.97|269.97|270.01|268.01|0
1641977910000|2022-01-12 08:58:30|272.14|270.14|272.14|270.14|272.14|270.14|272.04|270.04|0
1641977920000|2022-01-12 08:58:40|271.96|269.96|271.96|269.96|271.96|269.96|271.96|269.96|0
1641977930000|2022-01-12 08:58:50|272.14|270.14|271.96|269.96|272.22|270.22|271.96|269.96|0
1641977940000|2022-01-12 08:59:00|272.14|270.14|272.31|270.31|272.31|270.31|272.14|270.14|0
1641977950000|2022-01-12 08:59:10|271.96|269.96|271.78|269.78|271.96|269.96|271.78|269.78|0
1641977960000|2022-01-12 08:59:20|271.96|269.96|271.78|269.78|271.96|269.96|271.78|269.78|0
1641977970000|2022-01-12 08:59:30|271.87|269.87|272.31|270.31|272.31|270.31|271.87|269.87|0
1641977980000|2022-01-12 08:59:40|272.22|270.22|272.31|270.31|272.31|270.31|272.22|270.22|0
1641977990000|2022-01-12 08:59:50|272.14|270.14|271.78|269.78|272.14|270.14|271.69|269.69|0
1641978000000|2022-01-12 09:00:00|271.6|269.6|271.42|269.42|271.78|269.78|271.42|269.42|0
1641978010000|2022-01-12 09:00:10|271.33|269.33|271.78|269.78|271.78|269.78|271.33|269.33|0
1641978020000|2022-01-12 09:00:20|271.6|269.6|271.78|269.78|271.78|269.78|271.6|269.6|0
1641978030000|2022-01-12 09:00:30|271.96|269.96|272.31|270.31|272.31|270.31|271.96|269.96|0
1641978040000|2022-01-12 09:00:40|272.4|270.4|272.31|270.31|272.49|270.49|272.31|270.31|0
1641978050000|2022-01-12 09:00:50|272.13|270.13|272.04|270.04|272.13|270.13|271.96|269.96|0
1641978060000|2022-01-12 09:01:00|272.13|270.13|272.31|270.31|272.4|270.4|272.13|270.13|0
1641978070000|2022-01-12 09:01:10|272.13|270.13|272.49|270.49|272.49|270.49|272.13|270.13|0
1641978080000|2022-01-12 09:01:20|272.4|270.4|272.31|270.31|272.4|270.4|272.31|270.31|0
1641978090000|2022-01-12 09:01:30|272.49|270.49|272.49|270.49|272.49|270.49|272.31|270.31|0
1641978100000|2022-01-12 09:01:40|272.31|270.31|272.22|270.22|272.31|270.31|272.22|270.22|0
1641978110000|2022-01-12 09:01:50|272.31|270.31|272.49|270.49|272.49|270.49|272.31|270.31|0
1641978120000|2022-01-12 09:02:00|272.67|270.67|273.38|271.38|273.38|271.38|272.67|270.67|0
1641978130000|2022-01-12 09:02:10|273.56|271.56|273.56|271.56|273.74|271.74|273.56|271.56|0
1641978140000|2022-01-12 09:02:20|273.74|271.74|273.92|271.92|273.92|271.92|273.74|271.74|0
1641978150000|2022-01-12 09:02:30|273.74|271.74|274.09|272.09|274.09|272.09|273.74|271.74|0
1641978160000|2022-01-12 09:02:40|274.27|272.27|274.63|272.63|274.63|272.63|274.27|272.27|0
1641978170000|2022-01-12 09:02:50|274.81|272.81|274.99|272.99|274.99|272.99|274.63|272.63|0
1641978180000|2022-01-12 09:03:00|274.45|272.45|274.45|272.45|274.63|272.63|274.45|272.45|0
1641978190000|2022-01-12 09:03:10|274.81|272.81|274.45|272.45|274.81|272.81|274.45|272.45|0
1641978200000|2022-01-12 09:03:20|274.27|272.27|274.81|272.81|274.81|272.81|274.27|272.27|0
1641978210000|2022-01-12 09:03:30|274.71|272.71|275.16|273.16|275.16|273.16|274.71|272.71|0
1641978220000|2022-01-12 09:03:40|275.34|273.34|275.34|273.34|275.34|273.34|275.34|273.34|0
1641978230000|2022-01-12 09:03:50|275.16|273.16|275.34|273.34|275.34|273.34|275.16|273.16|0
1641978240000|2022-01-12 09:04:00|275.16|273.16|274.99|272.99|275.16|273.16|274.99|272.99|0
1641978250000|2022-01-12 09:04:10|275.16|273.16|275.34|273.34|275.34|273.34|275.16|273.16|0
1641978260000|2022-01-12 09:04:20|275.52|273.52|275.34|273.34|275.52|273.52|275.34|273.34|0
1641978270000|2022-01-12 09:04:30|275.52|273.52|275.88|273.88|275.88|273.88|275.52|273.52|0
1641978280000|2022-01-12 09:04:40|275.97|273.97|275.88|273.88|275.97|273.97|275.79|273.79|0
1641978290000|2022-01-12 09:04:50|276.06|274.06|276.06|274.06|276.06|274.06|276.06|274.06|0
1641978300000|2022-01-12 09:05:00|275.88|273.88|276.42|274.42|276.42|274.42|275.88|273.88|0
1641978310000|2022-01-12 09:05:10|276.6|274.6|276.6|274.6|276.6|274.6|276.6|274.6|0
1641978320000|2022-01-12 09:05:20|276.42|274.42|276.42|274.42|276.6|274.6|276.42|274.42|0
1641978330000|2022-01-12 09:05:30|276.6|274.6|276.42|274.42|276.6|274.6|276.42|274.42|0
1641978340000|2022-01-12 09:05:40|276.6|274.6|276.24|274.24|276.6|274.6|276.24|274.24|0
1641978350000|2022-01-12 09:05:50|276.42|274.42|276.59|274.59|276.59|274.59|276.42|274.42|0
1641978360000|2022-01-12 09:06:00|276.42|274.42|276.24|274.24|276.42|274.42|276.06|274.06|0
1641978370000|2022-01-12 09:06:10|276.42|274.42|276.24|274.24|276.42|274.42|276.24|274.24|0
1641978380000|2022-01-12 09:06:20|276.42|274.42|276.5|274.5|276.5|274.5|276.42|274.42|0
1641978390000|2022-01-12 09:06:30|276.42|274.42|276.42|274.42|276.42|274.42|276.24|274.24|0
1641978400000|2022-01-12 09:06:40|276.06|274.06|275.88|273.88|276.06|274.06|275.88|273.88|0
1641978410000|2022-01-12 09:06:50|275.52|273.52|275.34|273.34|275.52|273.52|275.34|273.34|0
1641978420000|2022-01-12 09:07:00|275.7|273.7|275.7|273.7|275.7|273.7|275.7|273.7|0
1641978430000|2022-01-12 09:07:10|275.88|273.88|275.96|273.96|275.96|273.96|275.7|273.7|0
1641978440000|2022-01-12 09:07:20|275.88|273.88|275.7|273.7|275.88|273.88|275.7|273.7|0
1641978450000|2022-01-12 09:07:30|275.52|273.52|275.7|273.7|275.7|273.7|275.52|273.52|0
1641978460000|2022-01-12 09:07:40|275.52|273.52|275.52|273.52|275.52|273.52|275.52|273.52|0
1641978470000|2022-01-12 09:07:50|275.34|273.34|275.43|273.43|275.43|273.43|275.34|273.34|0
1641978480000|2022-01-12 09:08:00|275.52|273.52|275.7|273.7|275.7|273.7|275.34|273.34|0
1641978490000|2022-01-12 09:08:10|275.52|273.52|276.06|274.06|276.23|274.23|275.52|273.52|0
1641978500000|2022-01-12 09:08:20|275.88|273.88|275.88|273.88|275.88|273.88|275.88|273.88|0
1641978510000|2022-01-12 09:08:30|275.96|273.96|276.06|274.06|276.06|274.06|275.96|273.96|0
1641978520000|2022-01-12 09:08:40|275.96|273.96|276.06|274.06|276.23|274.23|275.96|273.96|0
1641978530000|2022-01-12 09:08:50|276.23|274.23|276.23|274.23|276.23|274.23|276.23|274.23|0
1641978540000|2022-01-12 09:09:00|276.06|274.06|275.7|273.7|276.06|274.06|275.7|273.7|0
1641978550000|2022-01-12 09:09:10|275.88|273.88|276.06|274.06|276.06|274.06|275.88|273.88|0
1641978560000|2022-01-12 09:09:20|275.88|273.88|275.88|273.88|275.88|273.88|275.88|273.88|0
1641978570000|2022-01-12 09:09:30|276.05|274.05|275.96|273.96|276.05|274.05|275.96|273.96|0
1641978580000|2022-01-12 09:09:40|275.7|273.7|275.7|273.7|275.7|273.7|275.6|273.6|0
1641978590000|2022-01-12 09:09:50|275.88|273.88|275.7|273.7|275.88|273.88|275.7|273.7|0
1641978600000|2022-01-12 09:10:00|275.88|273.88|275.88|273.88|275.88|273.88|275.78|273.78|0
1641978610000|2022-01-12 09:10:10|276.23|274.23|276.23|274.23|276.23|274.23|276.05|274.05|0
1641978620000|2022-01-12 09:10:20|276.32|274.32|276.23|274.23|276.32|274.32|276.23|274.23|0
1641978640000|2022-01-12 09:10:40|276.05|274.05|276.05|274.05|276.05|274.05|276.05|274.05|0
1641978650000|2022-01-12 09:10:50|275.7|273.7|275.42|273.42|275.7|273.7|275.42|273.42|0
1641978660000|2022-01-12 09:11:00|275.34|273.34|274.98|272.98|275.34|273.34|274.98|272.98|0
1641978670000|2022-01-12 09:11:10|275.34|273.34|275.34|273.34|275.34|273.34|275.24|273.24|0
1641978680000|2022-01-12 09:11:20|275.16|273.16|275.24|273.24|275.34|273.34|274.98|272.98|0
1641978690000|2022-01-12 09:11:30|275.34|273.34|275.34|273.34|275.52|273.52|275.34|273.34|0
1641978700000|2022-01-12 09:11:40|275.16|273.16|275.52|273.52|275.52|273.52|275.16|273.16|0
1641978710000|2022-01-12 09:11:50|275.7|273.7|276.14|274.14|276.14|274.14|275.7|273.7|0
1641978720000|2022-01-12 09:12:00|276.23|274.23|276.23|274.23|276.23|274.23|276.05|274.05|0
1641978730000|2022-01-12 09:12:10|275.87|273.87|275.69|273.69|275.87|273.87|275.69|273.69|0
1641978740000|2022-01-12 09:12:20|275.52|273.52|275.34|273.34|275.52|273.52|275.34|273.34|0
1641978750000|2022-01-12 09:12:30|275.16|273.16|275.42|273.42|275.42|273.42|275.16|273.16|0
1641978760000|2022-01-12 09:12:40|274.98|272.98|274.62|272.62|274.98|272.98|274.62|272.62|0
1641978770000|2022-01-12 09:12:50|274.8|272.8|274.62|272.62|274.8|272.8|274.62|272.62|0
1641978780000|2022-01-12 09:13:00|274.53|272.53|274.62|272.62|274.62|272.62|274.44|272.44|0
1641978790000|2022-01-12 09:13:10|274.71|272.71|274.89|272.89|274.89|272.89|274.71|272.71|0
1641978800000|2022-01-12 09:13:20|274.8|272.8|274.53|272.53|274.8|272.8|274.53|272.53|0
1641978810000|2022-01-12 09:13:30|274.62|272.62|274.8|272.8|274.8|272.8|274.62|272.62|0
1641978820000|2022-01-12 09:13:40|274.62|272.62|274.26|272.26|274.62|272.62|274.26|272.26|0
1641978830000|2022-01-12 09:13:50|274.44|272.44|274.8|272.8|274.8|272.8|274.44|272.44|0
1641978840000|2022-01-12 09:14:00|274.62|272.62|274.62|272.62|274.62|272.62|274.62|272.62|0
1641978860000|2022-01-12 09:14:20|274.8|272.8|274.8|272.8|274.8|272.8|274.8|272.8|0
1641978870000|2022-01-12 09:14:30|274.88|272.88|274.88|272.88|274.88|272.88|274.88|272.88|0
1641978880000|2022-01-12 09:14:40|274.98|272.98|274.53|272.53|274.98|272.98|274.53|272.53|0
1641978890000|2022-01-12 09:14:50|274.62|272.62|274.62|272.62|274.62|272.62|274.53|272.53|0
1641978900000|2022-01-12 09:15:00|274.8|272.8|274.44|272.44|274.8|272.8|274.44|272.44|0
1641978910000|2022-01-12 09:15:10|274.62|272.62|274.71|272.71|274.71|272.71|274.62|272.62|0
1641978920000|2022-01-12 09:15:20|274.62|272.62|274.62|272.62|274.8|272.8|274.62|272.62|0
1641978930000|2022-01-12 09:15:30|274.8|272.8|274.88|272.88|274.88|272.88|274.8|272.8|0
1641978940000|2022-01-12 09:15:40|274.98|272.98|275.33|273.33|275.33|273.33|274.98|272.98|0
1641978950000|2022-01-12 09:15:50|275.51|273.51|275.33|273.33|275.51|273.51|275.33|273.33|0
1641978960000|2022-01-12 09:16:00|275.51|273.51|275.51|273.51|275.51|273.51|275.51|273.51|0
1641978980000|2022-01-12 09:16:20|275.6|273.6|275.33|273.33|275.6|273.6|275.33|273.33|0
1641978990000|2022-01-12 09:16:30|275.42|273.42|275.51|273.51|275.69|273.69|275.42|273.42|0
1641979000000|2022-01-12 09:16:40|275.33|273.33|275.16|273.16|275.33|273.33|275.16|273.16|0
1641979010000|2022-01-12 09:16:50|275.42|273.42|275.42|273.42|275.51|273.51|275.42|273.42|0
1641979020000|2022-01-12 09:17:00|275.33|273.33|275.33|273.33|275.51|273.51|275.33|273.33|0
1641979030000|2022-01-12 09:17:10|274.98|272.98|274.8|272.8|274.98|272.98|274.7|272.7|0
1641979040000|2022-01-12 09:17:20|274.98|272.98|274.98|272.98|275.06|273.06|274.98|272.98|0
1641979050000|2022-01-12 09:17:30|275.15|273.15|274.98|272.98|275.15|273.15|274.98|272.98|0
1641979060000|2022-01-12 09:17:40|274.8|272.8|274.8|272.8|274.8|272.8|274.8|272.8|0
1641979070000|2022-01-12 09:17:50|275.06|273.06|274.98|272.98|275.06|273.06|274.98|272.98|0
1641979080000|2022-01-12 09:18:00|275.06|273.06|274.88|272.88|275.06|273.06|274.8|272.8|0
1641979090000|2022-01-12 09:18:10|274.98|272.98|274.98|272.98|274.98|272.98|274.98|272.98|0
1641979100000|2022-01-12 09:18:20|274.8|272.8|274.98|272.98|274.98|272.98|274.8|272.8|0
1641979110000|2022-01-12 09:18:30|274.8|272.8|274.98|272.98|274.98|272.98|274.8|272.8|0
1641979120000|2022-01-12 09:18:40|275.15|273.15|275.15|273.15|275.24|273.24|275.15|273.15|0
1641979130000|2022-01-12 09:18:50|275.06|273.06|275.06|273.06|275.15|273.15|275.06|273.06|0
1641979140000|2022-01-12 09:19:00|275.15|273.15|275.33|273.33|275.51|273.51|275.15|273.15|0
1641979150000|2022-01-12 09:19:10|275.42|273.42|275.42|273.42|275.51|273.51|275.42|273.42|0
1641979160000|2022-01-12 09:19:20|275.33|273.33|275.42|273.42|275.42|273.42|275.33|273.33|0
1641979170000|2022-01-12 09:19:30|275.69|273.69|275.87|273.87|275.87|273.87|275.69|273.69|0
1641979180000|2022-01-12 09:19:40|276.05|274.05|276.23|274.23|276.23|274.23|276.05|274.05|0
1641979190000|2022-01-12 09:19:50|276.05|274.05|276.05|274.05|276.05|274.05|276.05|274.05|0
1641979200000|2022-01-12 09:20:00|276.13|274.13|276.23|274.23|276.23|274.23|276.13|274.13|0
1641979210000|2022-01-12 09:20:10|276.05|274.05|275.87|273.87|276.05|274.05|275.87|273.87|0
1641979220000|2022-01-12 09:20:20|276.05|274.05|276.23|274.23|276.23|274.23|276.05|274.05|0
1641979230000|2022-01-12 09:20:30|276.58|274.58|276.58|274.58|276.58|274.58|276.58|274.58|0
1641979240000|2022-01-12 09:20:40|276.76|274.76|277.12|275.12|277.12|275.12|276.76|274.76|0
1641979250000|2022-01-12 09:20:50|276.94|274.94|277.12|275.12|277.12|275.12|276.94|274.94|0
1641979260000|2022-01-12 09:21:00|277.3|275.3|277.66|275.66|277.66|275.66|277.3|275.3|0
1641979270000|2022-01-12 09:21:10|277.84|275.84|277.66|275.66|277.84|275.84|277.66|275.66|0
1641979280000|2022-01-12 09:21:20|277.57|275.57|277.48|275.48|277.57|275.57|277.48|275.48|0
1641979290000|2022-01-12 09:21:30|277.66|275.66|277.66|275.66|277.66|275.66|277.66|275.66|0
1641979300000|2022-01-12 09:21:40|277.48|275.48|277.48|275.48|277.48|275.48|277.48|275.48|0
1641979310000|2022-01-12 09:21:50|277.57|275.57|277.66|275.66|277.66|275.66|277.57|275.57|0
1641979320000|2022-01-12 09:22:00|277.48|275.48|277.66|275.66|277.66|275.66|277.48|275.48|0
1641979330000|2022-01-12 09:22:10|277.84|275.84|277.84|275.84|277.84|275.84|277.84|275.84|0
1641979340000|2022-01-12 09:22:20|277.93|275.93|277.93|275.93|277.93|275.93|277.93|275.93|0
1641979350000|2022-01-12 09:22:30|278.02|276.02|277.84|275.84|278.02|276.02|277.84|275.84|0
1641979360000|2022-01-12 09:22:40|277.48|275.48|277.48|275.48|277.57|275.57|277.48|275.48|0
1641979370000|2022-01-12 09:22:50|277.57|275.57|277.75|275.75|277.75|275.75|277.57|275.57|0
1641979380000|2022-01-12 09:23:00|277.84|275.84|278.2|276.2|278.2|276.2|277.84|275.84|0
1641979390000|2022-01-12 09:23:10|278.02|276.02|278.02|276.02|278.02|276.02|278.02|276.02|0
1641979400000|2022-01-12 09:23:20|277.84|275.84|277.84|275.84|277.84|275.84|277.84|275.84|0
1641979410000|2022-01-12 09:23:30|278.02|276.02|278.02|276.02|278.02|276.02|277.84|275.84|0
1641979420000|2022-01-12 09:23:40|277.84|275.84|277.84|275.84|277.84|275.84|277.84|275.84|0
1641979430000|2022-01-12 09:23:50|277.66|275.66|277.48|275.48|277.66|275.66|277.48|275.48|0
1641979440000|2022-01-12 09:24:00|277.57|275.57|277.66|275.66|277.66|275.66|277.48|275.48|0
1641979450000|2022-01-12 09:24:10|277.74|275.74|277.74|275.74|277.74|275.74|277.74|275.74|0
1641979460000|2022-01-12 09:24:20|277.84|275.84|277.84|275.84|277.92|275.92|277.84|275.84|0
1641979480000|2022-01-12 09:24:40|278.02|276.02|278.38|276.38|278.38|276.38|278.02|276.02|0
1641979500000|2022-01-12 09:25:00|278.56|276.56|278.74|276.74|278.92|276.92|278.56|276.56|0
1641979510000|2022-01-12 09:25:10|278.92|276.92|279.1|277.1|279.1|277.1|278.92|276.92|0
1641979540000|2022-01-12 09:25:40|279|277|279.1|277.1|279.1|277.1|279|277|0
1641979550000|2022-01-12 09:25:50|279.18|277.18|279.64|277.64|279.64|277.64|279.1|277.1|0
1641979560000|2022-01-12 09:26:00|279.46|277.46|279.28|277.28|279.46|277.46|279.28|277.28|0
1641979570000|2022-01-12 09:26:10|279.27|277.27|279.09|277.09|279.27|277.27|279.09|277.09|0
1641979580000|2022-01-12 09:26:20|279.27|277.27|279.27|277.27|279.27|277.27|279.09|277.09|0
1641979590000|2022-01-12 09:26:30|279.09|277.09|278.91|276.91|279.09|277.09|278.91|276.91|0
1641979600000|2022-01-12 09:26:40|278.73|276.73|278.91|276.91|278.91|276.91|278.73|276.73|0
1641979610000|2022-01-12 09:26:50|279.09|277.09|278.91|276.91|279.09|277.09|278.91|276.91|0
1641979620000|2022-01-12 09:27:00|279.09|277.09|278.91|276.91|279.09|277.09|278.91|276.91|0
1641979630000|2022-01-12 09:27:10|278.73|276.73|278.91|276.91|278.91|276.91|278.73|276.73|0
1641979640000|2022-01-12 09:27:20|279|277|279.27|277.27|279.27|277.27|279|277|0
1641979660000|2022-01-12 09:27:40|279.09|277.09|279.45|277.45|279.45|277.45|279.09|277.09|0
1641979670000|2022-01-12 09:27:50|279.27|277.27|279.27|277.27|279.27|277.27|279.27|277.27|0
1641979680000|2022-01-12 09:28:00|279.45|277.45|279.45|277.45|279.45|277.45|279.45|277.45|0
1641979690000|2022-01-12 09:28:10|279.27|277.27|279.09|277.09|279.27|277.27|279.09|277.09|0
1641979700000|2022-01-12 09:28:20|279.18|277.18|279.27|277.27|279.27|277.27|279.18|277.18|0
1641979710000|2022-01-12 09:28:30|279.18|277.18|279.45|277.45|279.45|277.45|279.18|277.18|0
1641979720000|2022-01-12 09:28:40|279.54|277.54|279.72|277.72|279.72|277.72|279.54|277.54|0
1641979730000|2022-01-12 09:28:50|279.63|277.63|279.81|277.81|279.81|277.81|279.63|277.63|0
1641979740000|2022-01-12 09:29:00|279.63|277.63|279.63|277.63|279.63|277.63|279.63|277.63|0
1641979760000|2022-01-12 09:29:20|279.72|277.72|279.63|277.63|279.72|277.72|279.63|277.63|0
1641979770000|2022-01-12 09:29:30|279.81|277.81|279.63|277.63|279.81|277.81|279.63|277.63|0
1641979780000|2022-01-12 09:29:40|279.81|277.81|280.17|278.17|280.17|278.17|279.81|277.81|0
1641979790000|2022-01-12 09:29:50|280.08|278.08|280.53|278.53|280.53|278.53|280.08|278.08|0
1641979800000|2022-01-12 09:30:00|280.71|278.71|280.53|278.53|280.71|278.71|280.53|278.53|0
1641979810000|2022-01-12 09:30:10|280.35|278.35|280.53|278.53|280.53|278.53|280.35|278.35|0
1641979820000|2022-01-12 09:30:20|280.35|278.35|280.17|278.17|280.35|278.35|280.17|278.17|0
1641979830000|2022-01-12 09:30:30|280.35|278.35|280.17|278.17|280.35|278.35|280.17|278.17|0
1641979840000|2022-01-12 09:30:40|280.35|278.35|280.35|278.35|280.35|278.35|280.35|278.35|0
1641979850000|2022-01-12 09:30:50|280.17|278.17|279.99|277.99|280.17|278.17|279.99|277.99|0
1641979860000|2022-01-12 09:31:00|279.81|277.81|279.72|277.72|279.81|277.81|279.72|277.72|0
1641979870000|2022-01-12 09:31:10|279.63|277.63|279.45|277.45|279.63|277.63|279.45|277.45|0
1641979880000|2022-01-12 09:31:20|279.27|277.27|279.09|277.09|279.27|277.27|279.09|277.09|0
1641979890000|2022-01-12 09:31:30|279|277|279.09|277.09|279.09|277.09|278.91|276.91|0
1641979900000|2022-01-12 09:31:40|278.91|276.91|278.91|276.91|278.91|276.91|278.91|276.91|0
1641979920000|2022-01-12 09:32:00|278.73|276.73|278.73|276.73|278.73|276.73|278.73|276.73|0
1641979930000|2022-01-12 09:32:10|278.91|276.91|278.91|276.91|278.91|276.91|278.91|276.91|0
1641979940000|2022-01-12 09:32:20|279|277|278.73|276.73|279|277|278.73|276.73|0
1641979950000|2022-01-12 09:32:30|278.91|276.91|278.91|276.91|278.91|276.91|278.91|276.91|0
1641979960000|2022-01-12 09:32:40|278.73|276.73|278.73|276.73|278.73|276.73|278.73|276.73|0
1641979970000|2022-01-12 09:32:50|278.64|276.64|278.55|276.55|278.64|276.64|278.55|276.55|0
1641979980000|2022-01-12 09:33:00|278.37|276.37|278.37|276.37|278.46|276.46|278.37|276.37|0
1641979990000|2022-01-12 09:33:10|278.55|276.55|278.19|276.19|278.55|276.55|278.19|276.19|0
1641980010000|2022-01-12 09:33:30|278.01|276.01|278.19|276.19|278.19|276.19|278.01|276.01|0
1641980020000|2022-01-12 09:33:40|278.37|276.37|278.37|276.37|278.37|276.37|278.37|276.37|0
1641980040000|2022-01-12 09:34:00|278.19|276.19|278.55|276.55|278.55|276.55|278.19|276.19|0
1641980050000|2022-01-12 09:34:10|278.37|276.37|278.37|276.37|278.37|276.37|278.37|276.37|0
1641980070000|2022-01-12 09:34:30|278.55|276.55|278.19|276.19|278.55|276.55|278.19|276.19|0
1641980080000|2022-01-12 09:34:40|278.28|276.28|278.37|276.37|278.37|276.37|278.28|276.28|0
1641980090000|2022-01-12 09:34:50|278.73|276.73|278.73|276.73|278.73|276.73|278.73|276.73|0
1641980100000|2022-01-12 09:35:00|278.55|276.55|278.82|276.82|278.82|276.82|278.55|276.55|0
1641980110000|2022-01-12 09:35:10|278.73|276.73|278.73|276.73|278.73|276.73|278.73|276.73|0
1641980120000|2022-01-12 09:35:20|278.91|276.91|279.09|277.09|279.09|277.09|278.91|276.91|0
1641980130000|2022-01-12 09:35:30|278.99|276.99|278.99|276.99|278.99|276.99|278.99|276.99|0
1641980140000|2022-01-12 09:35:40|279.09|277.09|278.91|276.91|279.09|277.09|278.91|276.91|0
1641980150000|2022-01-12 09:35:50|278.73|276.73|278.81|276.81|278.91|276.91|278.73|276.73|0
1641980160000|2022-01-12 09:36:00|278.91|276.91|278.81|276.81|278.91|276.91|278.73|276.73|0
1641980170000|2022-01-12 09:36:10|278.91|276.91|279.27|277.27|279.27|277.27|278.91|276.91|0
1641980200000|2022-01-12 09:36:40|279.17|277.17|279.27|277.27|279.27|277.27|279.17|277.17|0
1641980210000|2022-01-12 09:36:50|279.09|277.09|278.99|276.99|279.09|277.09|278.91|276.91|0
1641980220000|2022-01-12 09:37:00|278.91|276.91|278.73|276.73|278.91|276.91|278.73|276.73|0
1641980230000|2022-01-12 09:37:10|278.91|276.91|278.73|276.73|278.91|276.91|278.73|276.73|0
1641980240000|2022-01-12 09:37:20|278.91|276.91|278.99|276.99|278.99|276.99|278.91|276.91|0
1641980250000|2022-01-12 09:37:30|279.09|277.09|278.91|276.91|279.09|277.09|278.91|276.91|0
1641980260000|2022-01-12 09:37:40|279.09|277.09|279.17|277.17|279.17|277.17|278.99|276.99|0
1641980270000|2022-01-12 09:37:50|279.09|277.09|278.99|276.99|279.09|277.09|278.91|276.91|0
1641980280000|2022-01-12 09:38:00|278.91|276.91|278.91|276.91|279.09|277.09|278.91|276.91|0
1641980290000|2022-01-12 09:38:10|278.73|276.73|278.55|276.55|278.73|276.73|278.55|276.55|0
1641980300000|2022-01-12 09:38:20|278.37|276.37|278.19|276.19|278.37|276.37|278.19|276.19|0
1641980310000|2022-01-12 09:38:30|278.37|276.37|278.37|276.37|278.37|276.37|278.37|276.37|0
1641980320000|2022-01-12 09:38:40|278.19|276.19|278.19|276.19|278.19|276.19|278.19|276.19|0
1641980330000|2022-01-12 09:38:50|278.27|276.27|278.01|276.01|278.27|276.27|278.01|276.01|0
1641980340000|2022-01-12 09:39:00|277.83|275.83|277.73|275.73|277.83|275.83|277.73|275.73|0
1641980350000|2022-01-12 09:39:10|278.01|276.01|277.83|275.83|278.01|276.01|277.83|275.83|0
1641980360000|2022-01-12 09:39:20|278.01|276.01|277.83|275.83|278.01|276.01|277.83|275.83|0
1641980370000|2022-01-12 09:39:30|277.73|275.73|277.73|275.73|277.73|275.73|277.73|275.73|0
1641980380000|2022-01-12 09:39:40|277.65|275.65|277.83|275.83|277.83|275.83|277.65|275.65|0
1641980390000|2022-01-12 09:39:50|278.01|276.01|278.19|276.19|278.19|276.19|278.01|276.01|0
1641980400000|2022-01-12 09:40:00|278.01|276.01|278.19|276.19|278.19|276.19|278.01|276.01|0
1641980410000|2022-01-12 09:40:10|278.09|276.09|278.19|276.19|278.19|276.19|278.09|276.09|0
1641980420000|2022-01-12 09:40:20|278.37|276.37|278.37|276.37|278.37|276.37|278.37|276.37|0
1641980440000|2022-01-12 09:40:40|278.55|276.55|278.54|276.54|278.55|276.55|278.54|276.54|0
1641980450000|2022-01-12 09:40:50|278.45|276.45|278.54|276.54|278.54|276.54|278.45|276.45|0
1641980460000|2022-01-12 09:41:00|278.72|276.72|278.9|276.9|278.9|276.9|278.72|276.72|0
1641980470000|2022-01-12 09:41:10|278.72|276.72|278.72|276.72|278.72|276.72|278.72|276.72|0
1641980480000|2022-01-12 09:41:20|278.45|276.45|278.45|276.45|278.45|276.45|278.45|276.45|0
1641980490000|2022-01-12 09:41:30|278.36|276.36|278.54|276.54|278.54|276.54|278.36|276.36|0
1641980500000|2022-01-12 09:41:40|278.36|276.36|278.54|276.54|278.54|276.54|278.36|276.36|0
1641980510000|2022-01-12 09:41:50|278.72|276.72|278.72|276.72|278.72|276.72|278.54|276.54|0
1641980520000|2022-01-12 09:42:00|278.63|276.63|278.54|276.54|278.63|276.63|278.54|276.54|0
1641980530000|2022-01-12 09:42:10|278.63|276.63|278.72|276.72|278.72|276.72|278.63|276.63|0
1641980540000|2022-01-12 09:42:20|278.9|276.9|278.72|276.72|278.9|276.9|278.72|276.72|0
1641980550000|2022-01-12 09:42:30|278.9|276.9|279.08|277.08|279.08|277.08|278.9|276.9|0
1641980580000|2022-01-12 09:43:00|279.26|277.26|279.26|277.26|279.26|277.26|279.26|277.26|0
1641980590000|2022-01-12 09:43:10|279.08|277.08|278.9|276.9|279.08|277.08|278.9|276.9|0
1641980600000|2022-01-12 09:43:20|278.81|276.81|278.63|276.63|278.9|276.9|278.63|276.63|0
1641980610000|2022-01-12 09:43:30|278.54|276.54|278.63|276.63|278.63|276.63|278.54|276.54|0
1641980620000|2022-01-12 09:43:40|278.72|276.72|278.72|276.72|278.72|276.72|278.63|276.63|0
1641980630000|2022-01-12 09:43:50|278.63|276.63|278.72|276.72|278.72|276.72|278.63|276.63|0
1641980640000|2022-01-12 09:44:00|278.54|276.54|278.99|276.99|278.99|276.99|278.54|276.54|0
1641980650000|2022-01-12 09:44:10|279.08|277.08|278.54|276.54|279.08|277.08|278.54|276.54|0
1641980660000|2022-01-12 09:44:20|278.63|276.63|278.63|276.63|278.63|276.63|278.63|276.63|0
1641980670000|2022-01-12 09:44:30|278.72|276.72|278.81|276.81|278.81|276.81|278.72|276.72|0
1641980680000|2022-01-12 09:44:40|278.9|276.9|278.9|276.9|278.9|276.9|278.9|276.9|0
1641980690000|2022-01-12 09:44:50|279.08|277.08|279.08|277.08|279.08|277.08|278.99|276.99|0
1641980700000|2022-01-12 09:45:00|278.9|276.9|278.72|276.72|278.9|276.9|278.72|276.72|0
1641980710000|2022-01-12 09:45:10|278.54|276.54|278.9|276.9|278.9|276.9|278.54|276.54|0
1641980720000|2022-01-12 09:45:20|279.08|277.08|278.9|276.9|279.08|277.08|278.9|276.9|0
1641980730000|2022-01-12 09:45:30|278.81|276.81|278.72|276.72|278.9|276.9|278.72|276.72|0
1641980740000|2022-01-12 09:45:40|278.9|276.9|279.08|277.08|279.08|277.08|278.9|276.9|0
1641980750000|2022-01-12 09:45:50|278.9|276.9|278.9|276.9|278.9|276.9|278.72|276.72|0
1641980760000|2022-01-12 09:46:00|279.08|277.08|279.08|277.08|279.08|277.08|279.08|277.08|0
1641980770000|2022-01-12 09:46:10|278.9|276.9|278.9|276.9|279.08|277.08|278.9|276.9|0
1641980780000|2022-01-12 09:46:20|278.99|276.99|279.08|277.08|279.08|277.08|278.99|276.99|0
1641980790000|2022-01-12 09:46:30|279.26|277.26|279.17|277.17|279.26|277.26|279.17|277.17|0
1641980800000|2022-01-12 09:46:40|279.26|277.26|279.44|277.44|279.44|277.44|279.26|277.26|0
1641980820000|2022-01-12 09:47:00|279.35|277.35|279.62|277.62|279.62|277.62|279.26|277.26|0
1641980830000|2022-01-12 09:47:10|279.44|277.44|279.62|277.62|279.62|277.62|279.44|277.44|0
1641980840000|2022-01-12 09:47:20|279.8|277.8|279.62|277.62|279.8|277.8|279.62|277.62|0
1641980850000|2022-01-12 09:47:30|279.8|277.8|279.62|277.62|279.8|277.8|279.62|277.62|0
1641980860000|2022-01-12 09:47:40|279.8|277.8|279.8|277.8|279.8|277.8|279.62|277.62|0
1641980870000|2022-01-12 09:47:50|279.71|277.71|279.8|277.8|279.8|277.8|279.62|277.62|0
1641980880000|2022-01-12 09:48:00|279.89|277.89|279.8|277.8|279.89|277.89|279.71|277.71|0
1641980890000|2022-01-12 09:48:10|279.98|277.98|279.8|277.8|279.98|277.98|279.8|277.8|0
1641980900000|2022-01-12 09:48:20|279.89|277.89|279.8|277.8|279.89|277.89|279.8|277.8|0
1641980910000|2022-01-12 09:48:30|279.98|277.98|279.62|277.62|279.98|277.98|279.62|277.62|0
1641980920000|2022-01-12 09:48:40|279.8|277.8|279.8|277.8|279.8|277.8|279.8|277.8|0
1641980940000|2022-01-12 09:49:00|279.89|277.89|279.89|277.89|279.89|277.89|279.89|277.89|0
1641980950000|2022-01-12 09:49:10|279.8|277.8|280.16|278.16|280.16|278.16|279.8|277.8|0
1641980960000|2022-01-12 09:49:20|280.07|278.07|279.98|277.98|280.16|278.16|279.98|277.98|0
1641980970000|2022-01-12 09:49:30|280.16|278.16|279.98|277.98|280.16|278.16|279.98|277.98|0
1641980990000|2022-01-12 09:49:50|280.16|278.16|279.98|277.98|280.16|278.16|279.98|277.98|0
1641981000000|2022-01-12 09:50:00|280.16|278.16|279.98|277.98|280.16|278.16|279.98|277.98|0
1641981010000|2022-01-12 09:50:10|280.16|278.16|279.98|277.98|280.16|278.16|279.98|277.98|0
1641981020000|2022-01-12 09:50:20|279.8|277.8|280.16|278.16|280.16|278.16|279.8|277.8|0
1641981030000|2022-01-12 09:50:30|279.98|277.98|279.98|277.98|279.98|277.98|279.98|277.98|0
1641981060000|2022-01-12 09:51:00|280.16|278.16|280.34|278.34|280.34|278.34|280.16|278.16|0
1641981070000|2022-01-12 09:51:10|280.52|278.52|280.52|278.52|280.52|278.52|280.52|278.52|0
1641981080000|2022-01-12 09:51:20|280.7|278.7|280.7|278.7|280.7|278.7|280.7|278.7|0
1641981090000|2022-01-12 09:51:30|280.61|278.61|280.52|278.52|280.61|278.61|280.52|278.52|0
1641981100000|2022-01-12 09:51:40|280.34|278.34|280.34|278.34|280.34|278.34|280.34|278.34|0
1641981110000|2022-01-12 09:51:50|280.52|278.52|280.34|278.34|280.52|278.52|280.34|278.34|0
1641981120000|2022-01-12 09:52:00|280.16|278.16|280.34|278.34|280.34|278.34|280.16|278.16|0
1641981130000|2022-01-12 09:52:10|280.16|278.16|280.34|278.34|280.34|278.34|280.16|278.16|0
1641981150000|2022-01-12 09:52:30|280.52|278.52|280.52|278.52|280.52|278.52|280.52|278.52|0
1641981160000|2022-01-12 09:52:40|280.34|278.34|280.34|278.34|280.34|278.34|280.34|278.34|0
1641981170000|2022-01-12 09:52:50|280.42|278.42|280.34|278.34|280.42|278.42|280.34|278.34|0
1641981180000|2022-01-12 09:53:00|280.52|278.52|280.52|278.52|280.52|278.52|280.52|278.52|0
1641981190000|2022-01-12 09:53:10|280.7|278.7|280.7|278.7|280.7|278.7|280.52|278.52|0
1641981210000|2022-01-12 09:53:30|280.78|278.78|280.78|278.78|280.78|278.78|280.78|278.78|0
1641981220000|2022-01-12 09:53:40|280.7|278.7|280.7|278.7|280.88|278.88|280.7|278.7|0
1641981230000|2022-01-12 09:53:50|280.78|278.78|280.88|278.88|280.88|278.88|280.7|278.7|0
1641981240000|2022-01-12 09:54:00|281.06|279.06|281.06|279.06|281.06|279.06|281.06|279.06|0
1641981270000|2022-01-12 09:54:30|281.6|279.6|281.6|279.6|281.6|279.6|281.6|279.6|0
1641981280000|2022-01-12 09:54:40|281.69|279.69|281.69|279.69|281.69|279.69|281.69|279.69|0
1641981290000|2022-01-12 09:54:50|281.78|279.78|281.78|279.78|281.78|279.78|281.69|279.69|0
1641981300000|2022-01-12 09:55:00|281.6|279.6|281.6|279.6|281.6|279.6|281.6|279.6|0
1641981310000|2022-01-12 09:55:10|281.24|279.24|281.42|279.42|281.42|279.42|281.24|279.24|0
1641981320000|2022-01-12 09:55:20|281.24|279.24|281.24|279.24|281.24|279.24|281.24|279.24|0
1641981330000|2022-01-12 09:55:30|281.42|279.42|281.42|279.42|281.42|279.42|281.42|279.42|0
1641981340000|2022-01-12 09:55:40|281.6|279.6|281.78|279.78|281.78|279.78|281.6|279.6|0
1641981350000|2022-01-12 09:55:50|281.6|279.6|281.69|279.69|281.69|279.69|281.6|279.6|0
1641981360000|2022-01-12 09:56:00|281.78|279.78|281.42|279.42|281.78|279.78|281.42|279.42|0
1641981370000|2022-01-12 09:56:10|281.24|279.24|281.6|279.6|281.6|279.6|281.24|279.24|0
1641981380000|2022-01-12 09:56:20|281.42|279.42|281.24|279.24|281.42|279.42|281.24|279.24|0
1641981390000|2022-01-12 09:56:30|281.06|279.06|281.06|279.06|281.06|279.06|281.06|279.06|0
1641981400000|2022-01-12 09:56:40|280.88|278.88|280.7|278.7|280.88|278.88|280.7|278.7|0
1641981410000|2022-01-12 09:56:50|280.88|278.88|280.88|278.88|280.88|278.88|280.88|278.88|0
1641981420000|2022-01-12 09:57:00|281.06|279.06|280.7|278.7|281.06|279.06|280.7|278.7|0
1641981430000|2022-01-12 09:57:10|280.88|278.88|280.88|278.88|280.88|278.88|280.7|278.7|0
1641981440000|2022-01-12 09:57:20|280.78|278.78|280.88|278.88|280.88|278.88|280.78|278.78|0
1641981450000|2022-01-12 09:57:30|280.69|278.69|280.6|278.6|280.69|278.69|280.6|278.6|0
1641981460000|2022-01-12 09:57:40|280.51|278.51|280.51|278.51|280.51|278.51|280.33|278.33|0
1641981470000|2022-01-12 09:57:50|280.42|278.42|280.33|278.33|280.42|278.42|280.33|278.33|0
1641981480000|2022-01-12 09:58:00|280.51|278.51|280.51|278.51|280.51|278.51|280.51|278.51|0
1641981490000|2022-01-12 09:58:10|281.06|279.06|281.06|279.06|281.06|279.06|281.06|279.06|0
1641981500000|2022-01-12 09:58:20|280.87|278.87|281.6|279.6|281.6|279.6|280.87|278.87|0
1641981510000|2022-01-12 09:58:30|281.78|279.78|281.78|279.78|281.78|279.78|281.68|279.68|0
1641981520000|2022-01-12 09:58:40|281.68|279.68|281.42|279.42|281.78|279.78|281.42|279.42|0
1641981530000|2022-01-12 09:58:50|281.32|279.32|281.24|279.24|281.32|279.32|281.24|279.24|0
1641981540000|2022-01-12 09:59:00|281.42|279.42|281.42|279.42|281.42|279.42|281.42|279.42|0
1641981550000|2022-01-12 09:59:10|281.24|279.24|281.24|279.24|281.24|279.24|281.24|279.24|0
1641981560000|2022-01-12 09:59:20|281.42|279.42|281.24|279.24|281.42|279.42|281.24|279.24|0
1641981570000|2022-01-12 09:59:30|281.32|279.32|281.24|279.24|281.32|279.32|281.05|279.05|0
1641981590000|2022-01-12 09:59:50|281.23|279.23|281.42|279.42|281.42|279.42|281.23|279.23|0
1641981600000|2022-01-12 10:00:00|281.78|279.78|281.86|279.86|281.96|279.96|281.78|279.78|0
1641981610000|2022-01-12 10:00:10|281.96|279.96|282.32|280.32|282.32|280.32|281.96|279.96|0
1641981620000|2022-01-12 10:00:20|282.5|280.5|282.5|280.5|282.5|280.5|282.5|280.5|0
1641981640000|2022-01-12 10:00:40|282.32|280.32|282.14|280.14|282.32|280.32|282.14|280.14|0
1641981650000|2022-01-12 10:00:50|282.04|280.04|281.96|279.96|282.14|280.14|281.96|279.96|0
1641981660000|2022-01-12 10:01:00|281.78|279.78|282.32|280.32|282.32|280.32|281.78|279.78|0
1641981670000|2022-01-12 10:01:10|282.14|280.14|281.96|279.96|282.14|280.14|281.96|279.96|0
1641981680000|2022-01-12 10:01:20|282.14|280.14|281.78|279.78|282.14|280.14|281.78|279.78|0
1641981690000|2022-01-12 10:01:30|281.6|279.6|281.78|279.78|281.78|279.78|281.6|279.6|0
1641981700000|2022-01-12 10:01:40|281.86|279.86|281.78|279.78|281.86|279.86|281.78|279.78|0
1641981720000|2022-01-12 10:02:00|281.96|279.96|281.96|279.96|281.96|279.96|281.96|279.96|0
1641981730000|2022-01-12 10:02:10|282.14|280.14|281.96|279.96|282.14|280.14|281.96|279.96|0
1641981740000|2022-01-12 10:02:20|281.86|279.86|282.04|280.04|282.04|280.04|281.86|279.86|0
1641981750000|2022-01-12 10:02:30|282.14|280.14|281.96|279.96|282.22|280.22|281.96|279.96|0
1641981760000|2022-01-12 10:02:40|281.86|279.86|281.78|279.78|281.86|279.86|281.78|279.78|0
1641981770000|2022-01-12 10:02:50|281.96|279.96|281.96|279.96|281.96|279.96|281.96|279.96|0
1641981780000|2022-01-12 10:03:00|281.59|279.59|281.77|279.77|281.77|279.77|281.59|279.59|0
1641981790000|2022-01-12 10:03:10|281.59|279.59|281.59|279.59|281.77|279.77|281.59|279.59|0
1641981800000|2022-01-12 10:03:20|281.77|279.77|281.77|279.77|281.77|279.77|281.77|279.77|0
1641981810000|2022-01-12 10:03:30|281.59|279.59|281.59|279.59|281.59|279.59|281.59|279.59|0
1641981830000|2022-01-12 10:03:50|281.41|279.41|281.59|279.59|281.59|279.59|281.41|279.41|0
1641981840000|2022-01-12 10:04:00|281.77|279.77|281.77|279.77|281.77|279.77|281.77|279.77|0
1641981850000|2022-01-12 10:04:10|281.59|279.59|281.32|279.32|281.59|279.59|281.32|279.32|0
1641981860000|2022-01-12 10:04:20|281.41|279.41|281.41|279.41|281.41|279.41|281.41|279.41|0
1641981880000|2022-01-12 10:04:40|281.32|279.32|281.14|279.14|281.32|279.32|281.14|279.14|0
1641981890000|2022-01-12 10:04:50|281.05|279.05|281.05|279.05|281.14|279.14|281.05|279.05|0
1641981900000|2022-01-12 10:05:00|281.23|279.23|281.05|279.05|281.23|279.23|281.05|279.05|0
1641981910000|2022-01-12 10:05:10|281.41|279.41|281.32|279.32|281.41|279.41|281.23|279.23|0
1641981920000|2022-01-12 10:05:20|281.23|279.23|281.05|279.05|281.23|279.23|281.05|279.05|0
1641981930000|2022-01-12 10:05:30|280.96|278.96|280.87|278.87|280.96|278.96|280.69|278.69|0
1641981950000|2022-01-12 10:05:50|280.69|278.69|281.05|279.05|281.05|279.05|280.69|278.69|0
1641981960000|2022-01-12 10:06:00|280.96|278.96|281.05|279.05|281.05|279.05|280.96|278.96|0
1641981970000|2022-01-12 10:06:10|280.87|278.87|281.05|279.05|281.05|279.05|280.87|278.87|0
1641981980000|2022-01-12 10:06:20|280.87|278.87|280.87|278.87|280.87|278.87|280.87|278.87|0
1641982000000|2022-01-12 10:06:40|281.05|279.05|280.87|278.87|281.05|279.05|280.87|278.87|0
1641982010000|2022-01-12 10:06:50|280.69|278.69|280.69|278.69|280.69|278.69|280.69|278.69|0
1641982020000|2022-01-12 10:07:00|280.51|278.51|280.15|278.15|280.51|278.51|280.15|278.15|0
1641982030000|2022-01-12 10:07:10|279.97|277.97|280.15|278.15|280.15|278.15|279.97|277.97|0
1641982040000|2022-01-12 10:07:20|280.33|278.33|280.51|278.51|280.51|278.51|280.33|278.33|0
1641982050000|2022-01-12 10:07:30|280.33|278.33|280.33|278.33|280.33|278.33|280.33|278.33|0
1641982060000|2022-01-12 10:07:40|280.51|278.51|280.33|278.33|280.69|278.69|280.33|278.33|0
1641982070000|2022-01-12 10:07:50|280.15|278.15|280.15|278.15|280.15|278.15|280.15|278.15|0
1641982080000|2022-01-12 10:08:00|280.05|278.05|280.33|278.33|280.33|278.33|280.05|278.05|0
1641982090000|2022-01-12 10:08:10|280.15|278.15|279.79|277.79|280.15|278.15|279.79|277.79|0
1641982100000|2022-01-12 10:08:20|279.43|277.43|279.43|277.43|279.51|277.51|279.43|277.43|0
1641982110000|2022-01-12 10:08:30|279.25|277.25|279.61|277.61|279.61|277.61|279.25|277.25|0
1641982120000|2022-01-12 10:08:40|279.79|277.79|279.97|277.97|279.97|277.97|279.79|277.79|0
1641982130000|2022-01-12 10:08:50|280.23|278.23|280.33|278.33|280.33|278.33|280.15|278.15|0
1641982140000|2022-01-12 10:09:00|280.15|278.15|279.97|277.97|280.23|278.23|279.97|277.97|0
1641982150000|2022-01-12 10:09:10|280.15|278.15|280.33|278.33|280.33|278.33|280.15|278.15|0
1641982160000|2022-01-12 10:09:20|280.15|278.15|280.15|278.15|280.23|278.23|280.15|278.15|0
1641982170000|2022-01-12 10:09:30|280.33|278.33|280.15|278.15|280.33|278.33|280.15|278.15|0
1641982180000|2022-01-12 10:09:40|279.87|277.87|279.87|277.87|279.97|277.97|279.87|277.87|0
1641982190000|2022-01-12 10:09:50|279.96|277.96|279.6|277.6|279.96|277.96|279.6|277.6|0
1641982200000|2022-01-12 10:10:00|279.78|277.78|279.78|277.78|279.96|277.96|279.78|277.78|0
1641982210000|2022-01-12 10:10:10|279.96|277.96|279.96|277.96|279.96|277.96|279.87|277.87|0
1641982220000|2022-01-12 10:10:20|279.78|277.78|279.78|277.78|279.78|277.78|279.78|277.78|0
1641982240000|2022-01-12 10:10:40|279.69|277.69|279.6|277.6|279.69|277.69|279.6|277.6|0
1641982250000|2022-01-12 10:10:50|279.69|277.69|279.69|277.69|279.78|277.78|279.69|277.69|0
1641982260000|2022-01-12 10:11:00|279.24|277.24|279.06|277.06|279.24|277.24|279.06|277.06|0
1641982270000|2022-01-12 10:11:10|278.88|276.88|278.88|276.88|278.88|276.88|278.88|276.88|0
1641982280000|2022-01-12 10:11:20|278.79|276.79|278.88|276.88|278.88|276.88|278.79|276.79|0
1641982300000|2022-01-12 10:11:40|279.24|277.24|279.24|277.24|279.24|277.24|279.24|277.24|0
1641982320000|2022-01-12 10:12:00|279.06|277.06|279.15|277.15|279.15|277.15|278.88|276.88|0
1641982330000|2022-01-12 10:12:10|279.24|277.24|279.06|277.06|279.24|277.24|279.06|277.06|0
1641982340000|2022-01-12 10:12:20|278.88|276.88|278.88|276.88|278.88|276.88|278.88|276.88|0
1641982350000|2022-01-12 10:12:30|279.06|277.06|279.06|277.06|279.06|277.06|278.88|276.88|0
1641982360000|2022-01-12 10:12:40|278.88|276.88|279.06|277.06|279.06|277.06|278.88|276.88|0
1641982370000|2022-01-12 10:12:50|279.24|277.24|279.24|277.24|279.42|277.42|279.24|277.24|0
1641982380000|2022-01-12 10:13:00|279.06|277.06|279.06|277.06|279.24|277.24|279.06|277.06|0
1641982390000|2022-01-12 10:13:10|279.24|277.24|279.42|277.42|279.42|277.42|279.24|277.24|0
1641982400000|2022-01-12 10:13:20|279.51|277.51|279.6|277.6|279.6|277.6|279.51|277.51|0
1641982410000|2022-01-12 10:13:30|279.51|277.51|279.42|277.42|279.6|277.6|279.42|277.42|0
1641982430000|2022-01-12 10:13:50|279.6|277.6|279.6|277.6|279.6|277.6|279.6|277.6|0
1641982440000|2022-01-12 10:14:00|279.69|277.69|279.78|277.78|279.78|277.78|279.69|277.69|0
1641982450000|2022-01-12 10:14:10|279.96|277.96|280.14|278.14|280.14|278.14|279.96|277.96|0
1641982460000|2022-01-12 10:14:20|280.32|278.32|280.5|278.5|280.5|278.5|280.32|278.32|0
1641982470000|2022-01-12 10:14:30|280.32|278.32|280.32|278.32|280.41|278.41|280.32|278.32|0
1641982480000|2022-01-12 10:14:40|280.14|278.14|279.96|277.96|280.14|278.14|279.96|277.96|0
1641982490000|2022-01-12 10:14:50|280.14|278.14|279.96|277.96|280.14|278.14|279.96|277.96|0
1641982500000|2022-01-12 10:15:00|280.14|278.14|280.14|278.14|280.14|278.14|280.14|278.14|0
1641982510000|2022-01-12 10:15:10|280.32|278.32|280.05|278.05|280.5|278.5|280.05|278.05|0
1641982520000|2022-01-12 10:15:20|280.14|278.14|280.32|278.32|280.32|278.32|280.14|278.14|0
1641982530000|2022-01-12 10:15:30|280.41|278.41|280.68|278.68|280.68|278.68|280.32|278.32|0
1641982540000|2022-01-12 10:15:40|280.5|278.5|280.86|278.86|280.86|278.86|280.5|278.5|0
1641982550000|2022-01-12 10:15:50|280.68|278.68|280.86|278.86|280.86|278.86|280.68|278.68|0
1641982560000|2022-01-12 10:16:00|280.68|278.68|280.86|278.86|280.86|278.86|280.68|278.68|0
1641982570000|2022-01-12 10:16:10|281.04|279.04|281.04|279.04|281.22|279.22|281.04|279.04|0
1641982580000|2022-01-12 10:16:20|281.22|279.22|281.04|279.04|281.22|279.22|281.04|279.04|0
1641982600000|2022-01-12 10:16:40|281.22|279.22|280.68|278.68|281.22|279.22|280.5|278.5|0
1641982610000|2022-01-12 10:16:50|280.5|278.5|280.5|278.5|280.5|278.5|280.5|278.5|0
1641982620000|2022-01-12 10:17:00|280.68|278.68|280.5|278.5|280.68|278.68|280.5|278.5|0
1641982640000|2022-01-12 10:17:20|280.32|278.32|280.5|278.5|280.59|278.59|280.32|278.32|0
1641982650000|2022-01-12 10:17:30|280.32|278.32|280.41|278.41|280.41|278.41|280.32|278.32|0
1641982660000|2022-01-12 10:17:40|280.5|278.5|280.68|278.68|280.68|278.68|280.5|278.5|0
1641982670000|2022-01-12 10:17:50|280.5|278.5|280.5|278.5|280.5|278.5|280.32|278.32|0
1641982680000|2022-01-12 10:18:00|280.41|278.41|280.32|278.32|280.41|278.41|280.32|278.32|0
1641982690000|2022-01-12 10:18:10|280.5|278.5|280.32|278.32|280.5|278.5|280.32|278.32|0
1641982700000|2022-01-12 10:18:20|280.23|278.23|279.96|277.96|280.23|278.23|279.96|277.96|0
1641982710000|2022-01-12 10:18:30|279.78|277.78|279.87|277.87|279.87|277.87|279.78|277.78|0
1641982720000|2022-01-12 10:18:40|279.96|277.96|279.96|277.96|279.96|277.96|279.78|277.78|0
1641982730000|2022-01-12 10:18:50|279.78|277.78|279.78|277.78|279.78|277.78|279.78|277.78|0
1641982740000|2022-01-12 10:19:00|279.96|277.96|279.96|277.96|279.96|277.96|279.78|277.78|0
1641982750000|2022-01-12 10:19:10|279.86|277.86|279.78|277.78|279.86|277.86|279.78|277.78|0
1641982760000|2022-01-12 10:19:20|279.96|277.96|279.86|277.86|279.96|277.96|279.78|277.78|0
1641982770000|2022-01-12 10:19:30|279.96|277.96|279.78|277.78|279.96|277.96|279.68|277.68|0
1641982790000|2022-01-12 10:19:50|279.86|277.86|279.6|277.6|279.86|277.86|279.6|277.6|0
1641982800000|2022-01-12 10:20:00|279.68|277.68|279.42|277.42|279.68|277.68|279.42|277.42|0
1641982810000|2022-01-12 10:20:10|279.24|277.24|279.6|277.6|279.6|277.6|279.24|277.24|0
1641982820000|2022-01-12 10:20:20|279.5|277.5|279.6|277.6|279.6|277.6|279.42|277.42|0
1641982840000|2022-01-12 10:20:40|279.68|277.68|279.78|277.78|279.78|277.78|279.68|277.68|0
1641982870000|2022-01-12 10:21:10|279.86|277.86|279.96|277.96|279.96|277.96|279.86|277.86|0
1641982880000|2022-01-12 10:21:20|279.78|277.78|279.78|277.78|279.86|277.86|279.78|277.78|0
1641982890000|2022-01-12 10:21:30|279.96|277.96|279.96|277.96|279.96|277.96|279.96|277.96|0
1641982900000|2022-01-12 10:21:40|279.86|277.86|279.78|277.78|279.86|277.86|279.78|277.78|0
1641982910000|2022-01-12 10:21:50|279.68|277.68|279.86|277.86|279.86|277.86|279.68|277.68|0
1641982920000|2022-01-12 10:22:00|279.78|277.78|279.78|277.78|279.96|277.96|279.78|277.78|0
1641982930000|2022-01-12 10:22:10|279.96|277.96|279.96|277.96|279.96|277.96|279.96|277.96|0
1641982940000|2022-01-12 10:22:20|280.14|278.14|280.32|278.32|280.32|278.32|280.14|278.14|0
1641982950000|2022-01-12 10:22:30|280.5|278.5|280.5|278.5|280.5|278.5|280.5|278.5|0
1641982970000|2022-01-12 10:22:50|280.68|278.68|280.58|278.58|280.68|278.68|280.58|278.58|0
1641982980000|2022-01-12 10:23:00|280.68|278.68|280.68|278.68|280.68|278.68|280.68|278.68|0
1641982990000|2022-01-12 10:23:10|280.86|278.86|281.12|279.12|281.22|279.22|280.86|278.86|0
1641983000000|2022-01-12 10:23:20|281.04|279.04|281.4|279.4|281.4|279.4|281.04|279.04|0
1641983010000|2022-01-12 10:23:30|281.58|279.58|281.4|279.4|281.58|279.58|281.4|279.4|0
1641983030000|2022-01-12 10:23:50|281.58|279.58|281.4|279.4|281.58|279.58|281.4|279.4|0
1641983040000|2022-01-12 10:24:00|281.3|279.3|281.4|279.4|281.4|279.4|281.3|279.3|0
1641983050000|2022-01-12 10:24:10|281.49|279.49|281.58|279.58|281.58|279.58|281.49|279.49|0
1641983060000|2022-01-12 10:24:20|281.4|279.4|281.58|279.58|281.58|279.58|281.4|279.4|0
1641983080000|2022-01-12 10:24:40|281.4|279.4|281.4|279.4|281.4|279.4|281.4|279.4|0
1641983090000|2022-01-12 10:24:50|281.58|279.58|281.58|279.58|281.58|279.58|281.58|279.58|0
1641983100000|2022-01-12 10:25:00|281.76|279.76|281.67|279.67|281.76|279.76|281.67|279.67|0
1641983110000|2022-01-12 10:25:10|281.94|279.94|282.12|280.12|282.12|280.12|281.94|279.94|0
1641983120000|2022-01-12 10:25:20|281.94|279.94|281.67|279.67|281.94|279.94|281.67|279.67|0
1641983130000|2022-01-12 10:25:30|281.58|279.58|281.04|279.04|281.58|279.58|281.04|279.04|0
1641983140000|2022-01-12 10:25:40|281.22|279.22|281.22|279.22|281.22|279.22|281.04|279.04|0
1641983150000|2022-01-12 10:25:50|281.4|279.4|281.4|279.4|281.4|279.4|281.4|279.4|0
1641983160000|2022-01-12 10:26:00|281.22|279.22|281.22|279.22|281.22|279.22|281.22|279.22|0
1641983170000|2022-01-12 10:26:10|281.3|279.3|281.3|279.3|281.3|279.3|281.22|279.22|0
1641983180000|2022-01-12 10:26:20|281.4|279.4|281.22|279.22|281.4|279.4|281.22|279.22|0
1641983200000|2022-01-12 10:26:40|281.04|279.04|281.22|279.22|281.22|279.22|281.04|279.04|0
1641983210000|2022-01-12 10:26:50|281.12|279.12|281.12|279.12|281.12|279.12|281.12|279.12|0
1641983220000|2022-01-12 10:27:00|281.22|279.22|281.22|279.22|281.4|279.4|281.22|279.22|0
1641983230000|2022-01-12 10:27:10|281.12|279.12|281.22|279.22|281.22|279.22|281.12|279.12|0
1641983240000|2022-01-12 10:27:20|281.04|279.04|281.4|279.4|281.4|279.4|281.04|279.04|0
1641983250000|2022-01-12 10:27:30|281.3|279.3|281.4|279.4|281.4|279.4|281.3|279.3|0
1641983270000|2022-01-12 10:27:50|281.76|279.76|281.76|279.76|281.94|279.94|281.76|279.76|0
1641983280000|2022-01-12 10:28:00|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1641983290000|2022-01-12 10:28:10|281.84|279.84|282.12|280.12|282.12|280.12|281.84|279.84|0
1641983300000|2022-01-12 10:28:20|281.94|279.94|281.94|279.94|281.94|279.94|281.94|279.94|0
1641983310000|2022-01-12 10:28:30|281.76|279.76|281.94|279.94|281.94|279.94|281.76|279.76|0
1641983330000|2022-01-12 10:28:50|281.76|279.76|281.21|279.21|281.76|279.76|281.21|279.21|0
1641983340000|2022-01-12 10:29:00|281.3|279.3|281.4|279.4|281.4|279.4|281.3|279.3|0
1641983350000|2022-01-12 10:29:10|281.21|279.21|281.21|279.21|281.21|279.21|281.21|279.21|0
1641983360000|2022-01-12 10:29:20|281.4|279.4|281.3|279.3|281.4|279.4|281.3|279.3|0
1641983370000|2022-01-12 10:29:30|281.39|279.39|281.21|279.21|281.39|279.39|281.21|279.21|0
1641983380000|2022-01-12 10:29:40|280.85|278.85|280.49|278.49|280.85|278.85|280.49|278.49|0
1641983390000|2022-01-12 10:29:50|280.67|278.67|280.67|278.67|280.85|278.85|280.49|278.49|0
1641983400000|2022-01-12 10:30:00|280.31|278.31|280.31|278.31|280.31|278.31|280.31|278.31|0
1641983410000|2022-01-12 10:30:10|280.67|278.67|280.67|278.67|280.76|278.76|280.67|278.67|0
1641983420000|2022-01-12 10:30:20|280.85|278.85|280.76|278.76|280.85|278.85|280.67|278.67|0
1641983430000|2022-01-12 10:30:30|280.67|278.67|281.03|279.03|281.03|279.03|280.67|278.67|0
1641983440000|2022-01-12 10:30:40|280.94|278.94|281.03|279.03|281.03|279.03|280.94|278.94|0
1641983450000|2022-01-12 10:30:50|280.76|278.76|280.76|278.76|280.76|278.76|280.76|278.76|0
1641983460000|2022-01-12 10:31:00|280.85|278.85|280.67|278.67|280.85|278.85|280.67|278.67|0
1641983470000|2022-01-12 10:31:10|280.04|278.04|280.13|278.13|280.13|278.13|279.95|277.95|0
1641983480000|2022-01-12 10:31:20|280.31|278.31|280.13|278.13|280.31|278.31|280.13|278.13|0
1641983500000|2022-01-12 10:31:40|280.22|278.22|280.49|278.49|280.49|278.49|280.13|278.13|0
1641983510000|2022-01-12 10:31:50|280.31|278.31|280.49|278.49|280.49|278.49|280.31|278.31|0
1641983520000|2022-01-12 10:32:00|280.4|278.4|280.49|278.49|280.49|278.49|280.4|278.4|0
1641983540000|2022-01-12 10:32:20|280.31|278.31|280.31|278.31|280.31|278.31|280.31|278.31|0
1641983550000|2022-01-12 10:32:30|280.49|278.49|280.31|278.31|280.49|278.49|280.31|278.31|0
1641983560000|2022-01-12 10:32:40|280.4|278.4|280.4|278.4|280.4|278.4|280.4|278.4|0
1641983570000|2022-01-12 10:32:50|280.22|278.22|279.95|277.95|280.22|278.22|279.95|277.95|0
1641983580000|2022-01-12 10:33:00|280.04|278.04|280.04|278.04|280.13|278.13|280.04|278.04|0
1641983590000|2022-01-12 10:33:10|279.95|277.95|279.23|277.23|279.95|277.95|279.23|277.23|0
1641983600000|2022-01-12 10:33:20|279.05|277.05|279.05|277.05|279.05|277.05|279.05|277.05|0
1641983610000|2022-01-12 10:33:30|279.23|277.23|279.05|277.05|279.23|277.23|279.05|277.05|0
1641983620000|2022-01-12 10:33:40|279.23|277.23|279.23|277.23|279.23|277.23|279.23|277.23|0
1641983630000|2022-01-12 10:33:50|279.13|277.13|279.05|277.05|279.23|277.23|279.05|277.05|0
1641983640000|2022-01-12 10:34:00|279.23|277.23|279.13|277.13|279.23|277.23|279.13|277.13|0
1641983650000|2022-01-12 10:34:10|279.23|277.23|279.05|277.05|279.23|277.23|279.05|277.05|0
1641983660000|2022-01-12 10:34:20|278.87|276.87|278.51|276.51|278.87|276.87|278.51|276.51|0
1641983670000|2022-01-12 10:34:30|278.69|276.69|278.69|276.69|278.69|276.69|278.51|276.51|0
1641983680000|2022-01-12 10:34:40|278.51|276.51|278.51|276.51|278.51|276.51|278.51|276.51|0
1641983690000|2022-01-12 10:34:50|278.33|276.33|278.51|276.51|278.51|276.51|278.33|276.33|0
1641983700000|2022-01-12 10:35:00|278.33|276.33|278.33|276.33|278.33|276.33|278.33|276.33|0
1641983710000|2022-01-12 10:35:10|278.51|276.51|278.51|276.51|278.51|276.51|278.51|276.51|0
1641983720000|2022-01-12 10:35:20|278.69|276.69|279.05|277.05|279.05|277.05|278.51|276.51|0
1641983730000|2022-01-12 10:35:30|279.23|277.23|279.05|277.05|279.23|277.23|279.05|277.05|0
1641983740000|2022-01-12 10:35:40|278.87|276.87|278.95|276.95|279.05|277.05|278.87|276.87|0
1641983750000|2022-01-12 10:35:50|279.05|277.05|278.87|276.87|279.05|277.05|278.87|276.87|0
1641983760000|2022-01-12 10:36:00|279.05|277.05|279.05|277.05|279.05|277.05|279.05|277.05|0
1641983770000|2022-01-12 10:36:10|279.23|277.23|279.41|277.41|279.41|277.41|279.23|277.23|0
1641983780000|2022-01-12 10:36:20|279.23|277.23|279.23|277.23|279.23|277.23|279.23|277.23|0
1641983790000|2022-01-12 10:36:30|279.59|277.59|279.59|277.59|279.59|277.59|279.59|277.59|0
1641983800000|2022-01-12 10:36:40|279.41|277.41|279.41|277.41|279.41|277.41|279.41|277.41|0
1641983810000|2022-01-12 10:36:50|279.23|277.23|279.23|277.23|279.23|277.23|279.23|277.23|0
1641983820000|2022-01-12 10:37:00|279.31|277.31|279.23|277.23|279.31|277.31|279.23|277.23|0
1641983830000|2022-01-12 10:37:10|279.41|277.41|279.59|277.59|279.67|277.67|279.41|277.41|0
1641983840000|2022-01-12 10:37:20|279.67|277.67|279.95|277.95|279.95|277.95|279.59|277.59|0
1641983850000|2022-01-12 10:37:30|279.77|277.77|279.59|277.59|279.77|277.77|279.59|277.59|0
1641983860000|2022-01-12 10:37:40|279.77|277.77|279.67|277.67|279.77|277.77|279.67|277.67|0
1641983870000|2022-01-12 10:37:50|279.58|277.58|279.58|277.58|279.58|277.58|279.58|277.58|0
1641983880000|2022-01-12 10:38:00|279.76|277.76|279.67|277.67|279.76|277.76|279.67|277.67|0
1641983890000|2022-01-12 10:38:10|279.58|277.58|279.22|277.22|279.58|277.58|279.22|277.22|0
1641983900000|2022-01-12 10:38:20|279.4|277.4|279.4|277.4|279.58|277.58|279.4|277.4|0
1641983910000|2022-01-12 10:38:30|279.58|277.58|279.58|277.58|279.58|277.58|279.58|277.58|0
1641983920000|2022-01-12 10:38:40|279.76|277.76|279.85|277.85|279.85|277.85|279.76|277.76|0
1641983930000|2022-01-12 10:38:50|279.94|277.94|279.76|277.76|279.94|277.94|279.76|277.76|0
1641983950000|2022-01-12 10:39:10|279.94|277.94|279.94|277.94|279.94|277.94|279.94|277.94|0
1641983960000|2022-01-12 10:39:20|280.03|278.03|279.94|277.94|280.03|278.03|279.94|277.94|0
1641983980000|2022-01-12 10:39:40|279.85|277.85|279.76|277.76|279.85|277.85|279.58|277.58|0
1641983990000|2022-01-12 10:39:50|279.94|277.94|279.94|277.94|279.94|277.94|279.94|277.94|0
1641984000000|2022-01-12 10:40:00|279.76|277.76|279.94|277.94|279.94|277.94|279.67|277.67|0
1641984020000|2022-01-12 10:40:20|279.85|277.85|279.76|277.76|279.94|277.94|279.76|277.76|0
1641984030000|2022-01-12 10:40:30|279.67|277.67|279.94|277.94|279.94|277.94|279.67|277.67|0
1641984040000|2022-01-12 10:40:40|279.85|277.85|279.94|277.94|279.94|277.94|279.85|277.85|0
1641984050000|2022-01-12 10:40:50|279.76|277.76|279.85|277.85|279.94|277.94|279.76|277.76|0
1641984060000|2022-01-12 10:41:00|279.94|277.94|280.3|278.3|280.3|278.3|279.94|277.94|0
1641984070000|2022-01-12 10:41:10|280.21|278.21|280.3|278.3|280.3|278.3|280.12|278.12|0
1641984080000|2022-01-12 10:41:20|280.12|278.12|280.12|278.12|280.3|278.3|280.12|278.12|0
1641984090000|2022-01-12 10:41:30|279.94|277.94|279.94|277.94|279.94|277.94|279.94|277.94|0
1641984100000|2022-01-12 10:41:40|279.85|277.85|279.94|277.94|279.94|277.94|279.85|277.85|0
1641984110000|2022-01-12 10:41:50|280.12|278.12|279.94|277.94|280.12|278.12|279.94|277.94|0
1641984120000|2022-01-12 10:42:00|280.12|278.12|279.76|277.76|280.12|278.12|279.76|277.76|0
1641984130000|2022-01-12 10:42:10|279.94|277.94|279.76|277.76|279.94|277.94|279.76|277.76|0
1641984140000|2022-01-12 10:42:20|279.94|277.94|279.76|277.76|279.94|277.94|279.76|277.76|0
1641984150000|2022-01-12 10:42:30|279.85|277.85|280.12|278.12|280.12|278.12|279.85|277.85|0
1641984160000|2022-01-12 10:42:40|280.3|278.3|280.3|278.3|280.3|278.3|280.3|278.3|0
1641984170000|2022-01-12 10:42:50|280.12|278.12|280.12|278.12|280.3|278.3|280.12|278.12|0
1641984180000|2022-01-12 10:43:00|279.94|277.94|279.94|277.94|280.12|278.12|279.94|277.94|0
1641984190000|2022-01-12 10:43:10|280.12|278.12|280.3|278.3|280.3|278.3|280.03|278.03|0
1641984210000|2022-01-12 10:43:30|280.12|278.12|280.03|278.03|280.12|278.12|280.03|278.03|0
1641984220000|2022-01-12 10:43:40|280.12|278.12|280.12|278.12|280.12|278.12|279.94|277.94|0
1641984230000|2022-01-12 10:43:50|279.94|277.94|279.94|277.94|279.94|277.94|279.94|277.94|0
1641984240000|2022-01-12 10:44:00|280.12|278.12|280.12|278.12|280.12|278.12|280.12|278.12|0
1641984250000|2022-01-12 10:44:10|279.94|277.94|280.12|278.12|280.12|278.12|279.94|277.94|0
1641984260000|2022-01-12 10:44:20|280.21|278.21|280.12|278.12|280.21|278.21|280.12|278.12|0
1641984270000|2022-01-12 10:44:30|280.3|278.3|280.21|278.21|280.3|278.3|280.21|278.21|0
1641984280000|2022-01-12 10:44:40|280.3|278.3|280.3|278.3|280.3|278.3|280.3|278.3|0
1641984290000|2022-01-12 10:44:50|280.48|278.48|280.48|278.48|280.48|278.48|280.48|278.48|0
1641984300000|2022-01-12 10:45:00|280.66|278.66|280.66|278.66|280.66|278.66|280.66|278.66|0
1641984310000|2022-01-12 10:45:10|280.84|278.84|281.2|279.2|281.29|279.29|280.84|278.84|0
1641984320000|2022-01-12 10:45:20|281.38|279.38|281.47|279.47|281.47|279.47|281.38|279.38|0
1641984330000|2022-01-12 10:45:30|281.56|279.56|281.93|279.93|281.93|279.93|281.56|279.56|0
1641984340000|2022-01-12 10:45:40|281.83|279.83|281.75|279.75|281.93|279.93|281.75|279.75|0
1641984350000|2022-01-12 10:45:50|281.74|279.74|281.56|279.56|281.74|279.74|281.56|279.56|0
1641984360000|2022-01-12 10:46:00|281.38|279.38|281.56|279.56|281.56|279.56|281.38|279.38|0
1641984370000|2022-01-12 10:46:10|281.93|279.93|281.93|279.93|281.93|279.93|281.93|279.93|0
1641984380000|2022-01-12 10:46:20|281.74|279.74|281.74|279.74|281.74|279.74|281.65|279.65|0
1641984390000|2022-01-12 10:46:30|281.56|279.56|281.74|279.74|281.74|279.74|281.56|279.56|0
1641984400000|2022-01-12 10:46:40|281.93|279.93|282.19|280.19|282.29|280.29|281.93|279.93|0
1641984410000|2022-01-12 10:46:50|282.11|280.11|282.29|280.29|282.29|280.29|282.11|280.11|0
1641984420000|2022-01-12 10:47:00|282.47|280.47|282.29|280.29|282.47|280.47|282.29|280.29|0
1641984430000|2022-01-12 10:47:10|282.11|280.11|282.19|280.19|282.19|280.19|282.11|280.11|0
1641984440000|2022-01-12 10:47:20|282.29|280.29|281.92|279.92|282.29|280.29|281.92|279.92|0
1641984450000|2022-01-12 10:47:30|282.11|280.11|282.11|280.11|282.11|280.11|282.11|280.11|0
1641984470000|2022-01-12 10:47:50|281.92|279.92|282.11|280.11|282.11|280.11|281.92|279.92|0
1641984480000|2022-01-12 10:48:00|282.29|280.29|282.47|280.47|282.47|280.47|282.29|280.29|0
1641984490000|2022-01-12 10:48:10|282.29|280.29|282.29|280.29|282.29|280.29|282.29|280.29|0
1641984500000|2022-01-12 10:48:20|282.1|280.1|282.01|280.01|282.1|280.1|282.01|280.01|0
1641984510000|2022-01-12 10:48:30|281.92|279.92|281.92|279.92|282.01|280.01|281.92|279.92|0
1641984520000|2022-01-12 10:48:40|282.1|280.1|281.92|279.92|282.1|280.1|281.92|279.92|0
1641984530000|2022-01-12 10:48:50|282.1|280.1|282.01|280.01|282.1|280.1|281.92|279.92|0
1641984540000|2022-01-12 10:49:00|282.1|280.1|282.47|280.47|282.47|280.47|282.1|280.1|0
1641984550000|2022-01-12 10:49:10|282.29|280.29|282.47|280.47|282.47|280.47|282.29|280.29|0
1641984570000|2022-01-12 10:49:30|282.29|280.29|282.28|280.28|282.37|280.37|282.28|280.28|0
1641984580000|2022-01-12 10:49:40|282.37|280.37|282.37|280.37|282.37|280.37|282.37|280.37|0
1641984590000|2022-01-12 10:49:50|282.28|280.28|282.47|280.47|282.47|280.47|282.28|280.28|0
1641984600000|2022-01-12 10:50:00|282.28|280.28|282.28|280.28|282.28|280.28|282.28|280.28|0
1641984610000|2022-01-12 10:50:10|282.47|280.47|282.47|280.47|282.47|280.47|282.47|280.47|0
1641984620000|2022-01-12 10:50:20|282.37|280.37|282.28|280.28|282.37|280.37|282.28|280.28|0
1641984630000|2022-01-12 10:50:30|282.47|280.47|282.47|280.47|282.47|280.47|282.47|280.47|0
1641984660000|2022-01-12 10:51:00|282.46|280.46|282.46|280.46|282.46|280.46|282.46|280.46|0
1641984670000|2022-01-12 10:51:10|282.65|280.65|282.83|280.83|282.83|280.83|282.65|280.65|0
1641984680000|2022-01-12 10:51:20|282.65|280.65|282.65|280.65|282.65|280.65|282.65|280.65|0
1641984710000|2022-01-12 10:51:50|282.46|280.46|282.46|280.46|282.46|280.46|282.46|280.46|0
1641984720000|2022-01-12 10:52:00|282.28|280.28|282.1|280.1|282.28|280.28|282.1|280.1|0
1641984740000|2022-01-12 10:52:20|281.92|279.92|281.92|279.92|281.92|279.92|281.92|279.92|0
1641984750000|2022-01-12 10:52:30|282.01|280.01|282.01|280.01|282.01|280.01|281.92|279.92|0
1641984760000|2022-01-12 10:52:40|281.92|279.92|281.83|279.83|281.92|279.92|281.83|279.83|0
1641984770000|2022-01-12 10:52:50|281.92|279.92|281.74|279.74|281.92|279.92|281.74|279.74|0
1641984830000|2022-01-12 10:53:50|281.56|279.56|281.38|279.38|281.56|279.56|281.38|279.38|0
1641984840000|2022-01-12 10:54:00|281.56|279.56|281.56|279.56|281.56|279.56|281.56|279.56|0
1641984850000|2022-01-12 10:54:10|281.38|279.38|281.38|279.38|281.38|279.38|281.38|279.38|0
1641984860000|2022-01-12 10:54:20|281.56|279.56|281.56|279.56|281.56|279.56|281.56|279.56|0
1641984870000|2022-01-12 10:54:30|281.38|279.38|281.56|279.56|281.56|279.56|281.38|279.38|0
1641984880000|2022-01-12 10:54:40|281.38|279.38|281.74|279.74|281.74|279.74|281.38|279.38|0
1641984890000|2022-01-12 10:54:50|281.92|279.92|282.1|280.1|282.1|280.1|281.92|279.92|0
1641984900000|2022-01-12 10:55:00|281.92|279.92|281.92|279.92|281.92|279.92|281.83|279.83|0
1641984910000|2022-01-12 10:55:10|281.74|279.74|282.28|280.28|282.28|280.28|281.74|279.74|0
1641984920000|2022-01-12 10:55:20|282.37|280.37|282.55|280.55|282.64|280.64|282.37|280.37|0
1641984930000|2022-01-12 10:55:30|282.64|280.64|282.28|280.28|282.64|280.64|282.28|280.28|0
1641984940000|2022-01-12 10:55:40|282.1|280.1|282.1|280.1|282.1|280.1|282.1|280.1|0
1641984950000|2022-01-12 10:55:50|282.28|280.28|282.46|280.46|282.46|280.46|282.28|280.28|0
1641984960000|2022-01-12 10:56:00|282.28|280.28|282.28|280.28|282.28|280.28|282.28|280.28|0
1641984970000|2022-01-12 10:56:10|282.46|280.46|282.28|280.28|282.46|280.46|282.28|280.28|0
1641985000000|2022-01-12 10:56:40|282.1|280.1|282.28|280.28|282.28|280.28|282.1|280.1|0
1641985010000|2022-01-12 10:56:50|282.1|280.1|282.1|280.1|282.1|280.1|282.1|280.1|0
1641985020000|2022-01-12 10:57:00|282.28|280.28|282.46|280.46|282.46|280.46|282.28|280.28|0
1641985030000|2022-01-12 10:57:10|282.64|280.64|283|281|283|281|282.64|280.64|0
1641985040000|2022-01-12 10:57:20|282.82|280.82|282.82|280.82|283|281|282.82|280.82|0
1641985050000|2022-01-12 10:57:30|283|281|282.82|280.82|283|281|282.82|280.82|0
1641985060000|2022-01-12 10:57:40|283|281|282.91|280.91|283|281|282.82|280.82|0
1641985070000|2022-01-12 10:57:50|282.82|280.82|282.82|280.82|282.82|280.82|282.82|280.82|0
1641985080000|2022-01-12 10:58:00|282.64|280.64|282.46|280.46|282.64|280.64|282.46|280.46|0
1641985090000|2022-01-12 10:58:10|282.64|280.64|282.46|280.46|282.64|280.64|282.46|280.46|0
1641985100000|2022-01-12 10:58:20|282.37|280.37|282.37|280.37|282.37|280.37|282.37|280.37|0
1641985110000|2022-01-12 10:58:30|282.28|280.28|282.64|280.64|282.64|280.64|282.28|280.28|0
1641985130000|2022-01-12 10:58:50|282.55|280.55|282.55|280.55|282.55|280.55|282.55|280.55|0
1641985140000|2022-01-12 10:59:00|282.46|280.46|282.46|280.46|282.46|280.46|282.46|280.46|0
1641985150000|2022-01-12 10:59:10|282.64|280.64|282.55|280.55|282.64|280.64|282.55|280.55|0
1641985160000|2022-01-12 10:59:20|282.64|280.64|282.46|280.46|282.64|280.64|282.46|280.46|0
1641985170000|2022-01-12 10:59:30|282.64|280.64|282.64|280.64|282.64|280.64|282.64|280.64|0
1641985180000|2022-01-12 10:59:40|282.46|280.46|282.46|280.46|282.64|280.64|282.46|280.46|0
1641985190000|2022-01-12 10:59:50|282.64|280.64|282.46|280.46|282.64|280.64|282.46|280.46|0
1641985200000|2022-01-12 11:00:00|282.64|280.64|283|281|283.18|281.18|282.64|280.64|0
1641985210000|2022-01-12 11:00:10|282.82|280.82|282.64|280.64|282.82|280.82|282.64|280.64|0
1641985220000|2022-01-12 11:00:20|282.82|280.82|283.09|281.09|283.09|281.09|282.82|280.82|0
1641985230000|2022-01-12 11:00:30|283.18|281.18|283.36|281.36|283.36|281.36|283.18|281.18|0
1641985240000|2022-01-12 11:00:40|283.18|281.18|283.36|281.36|283.36|281.36|283.18|281.18|0
1641985250000|2022-01-12 11:00:50|283.55|281.55|283.55|281.55|283.55|281.55|283.55|281.55|0
1641985270000|2022-01-12 11:01:10|283.54|281.54|284.09|282.09|284.09|282.09|283.54|281.54|0
1641985280000|2022-01-12 11:01:20|283.91|281.91|283.91|281.91|283.91|281.91|283.91|281.91|0
1641985290000|2022-01-12 11:01:30|283.73|281.73|283.73|281.73|283.73|281.73|283.73|281.73|0
1641985300000|2022-01-12 11:01:40|283.91|281.91|283.73|281.73|283.91|281.91|283.73|281.73|0
1641985330000|2022-01-12 11:02:10|283.54|281.54|283.63|281.63|283.63|281.63|283.45|281.45|0
1641985340000|2022-01-12 11:02:20|283.54|281.54|283.73|281.73|283.73|281.73|283.54|281.54|0
1641985350000|2022-01-12 11:02:30|283.91|281.91|283.91|281.91|283.91|281.91|283.91|281.91|0
1641985360000|2022-01-12 11:02:40|283.81|281.81|283.81|281.81|283.81|281.81|283.81|281.81|0
1641985370000|2022-01-12 11:02:50|283.73|281.73|283.91|281.91|283.91|281.91|283.73|281.73|0
1641985380000|2022-01-12 11:03:00|284.27|282.27|284.27|282.27|284.27|282.27|284.27|282.27|0
1641985400000|2022-01-12 11:03:20|284.09|282.09|284.09|282.09|284.17|282.17|284.09|282.09|0
1641985410000|2022-01-12 11:03:30|283.91|281.91|283.99|281.99|283.99|281.99|283.91|281.91|0
1641985420000|2022-01-12 11:03:40|283.91|281.91|283.91|281.91|283.91|281.91|283.91|281.91|0
1641985430000|2022-01-12 11:03:50|284.09|282.09|283.91|281.91|284.09|282.09|283.91|281.91|0
1641985440000|2022-01-12 11:04:00|283.72|281.72|283.63|281.63|283.72|281.72|283.54|281.54|0
1641985450000|2022-01-12 11:04:10|283.54|281.54|283.72|281.72|283.72|281.72|283.54|281.54|0
1641985480000|2022-01-12 11:04:40|283.54|281.54|283.36|281.36|283.54|281.54|283.36|281.36|0
1641985490000|2022-01-12 11:04:50|283.54|281.54|283.18|281.18|283.54|281.54|283.18|281.18|0
1641985500000|2022-01-12 11:05:00|283.09|281.09|283|281|283.09|281.09|283|281|0
1641985510000|2022-01-12 11:05:10|283.09|281.09|283.36|281.36|283.36|281.36|283|281|0
1641985520000|2022-01-12 11:05:20|283.54|281.54|283.54|281.54|283.54|281.54|283.54|281.54|0
1641985530000|2022-01-12 11:05:30|283.72|281.72|283.72|281.72|283.72|281.72|283.72|281.72|0
1641985540000|2022-01-12 11:05:40|283.63|281.63|283.72|281.72|283.72|281.72|283.63|281.63|0
1641985550000|2022-01-12 11:05:50|283.81|281.81|283.9|281.9|283.9|281.9|283.81|281.81|0
1641985580000|2022-01-12 11:06:20|284.09|282.09|284.09|282.09|284.09|282.09|284.09|282.09|0
1641985590000|2022-01-12 11:06:30|283.99|281.99|284.09|282.09|284.09|282.09|283.99|281.99|0
1641985600000|2022-01-12 11:06:40|283.99|281.99|283.9|281.9|283.99|281.99|283.9|281.9|0
1641985610000|2022-01-12 11:06:50|283.54|281.54|283.36|281.36|283.54|281.54|283.36|281.36|0
1641985620000|2022-01-12 11:07:00|283.54|281.54|283.36|281.36|283.54|281.54|283.36|281.36|0
1641985630000|2022-01-12 11:07:10|283.54|281.54|283.54|281.54|283.54|281.54|283.54|281.54|0
1641985640000|2022-01-12 11:07:20|283.45|281.45|283.36|281.36|283.45|281.45|283.36|281.36|0
1641985650000|2022-01-12 11:07:30|283.18|281.18|283.08|281.08|283.18|281.18|283.08|281.08|0
1641985660000|2022-01-12 11:07:40|283|281|282.72|280.72|283|281|282.72|280.72|0
1641985670000|2022-01-12 11:07:50|282.63|280.63|282.82|280.82|282.82|280.82|282.63|280.63|0
1641985680000|2022-01-12 11:08:00|283|281|283|281|283|281|282.82|280.82|0
1641985690000|2022-01-12 11:08:10|282.9|280.9|283|281|283|281|282.9|280.9|0
1641985700000|2022-01-12 11:08:20|282.82|280.82|282.81|280.81|282.82|280.82|282.81|280.81|0
1641985710000|2022-01-12 11:08:30|282.63|280.63|282.81|280.81|282.81|280.81|282.63|280.63|0
1641985720000|2022-01-12 11:08:40|283|281|282.81|280.81|283|281|282.81|280.81|0
1641985740000|2022-01-12 11:09:00|282.63|280.63|282.81|280.81|282.81|280.81|282.63|280.63|0
1641985750000|2022-01-12 11:09:10|282.72|280.72|282.63|280.63|282.72|280.72|282.63|280.63|0
1641985760000|2022-01-12 11:09:20|282.45|280.45|282.45|280.45|282.45|280.45|282.45|280.45|0
1641985780000|2022-01-12 11:09:40|282.27|280.27|282.09|280.09|282.27|280.27|281.91|279.91|0
1641985810000|2022-01-12 11:10:10|282.27|280.27|282.27|280.27|282.27|280.27|282.09|280.09|0
1641985820000|2022-01-12 11:10:20|282.09|280.09|281.73|279.73|282.09|280.09|281.73|279.73|0
1641985830000|2022-01-12 11:10:30|281.81|279.81|281.73|279.73|281.91|279.91|281.73|279.73|0
1641985840000|2022-01-12 11:10:40|281.63|279.63|281.73|279.73|281.73|279.73|281.63|279.63|0
1641985850000|2022-01-12 11:10:50|281.55|279.55|281.55|279.55|281.73|279.73|281.55|279.55|0
1641985860000|2022-01-12 11:11:00|281.73|279.73|281.55|279.55|281.73|279.73|281.55|279.55|0
1641985910000|2022-01-12 11:11:50|281.73|279.73|281.55|279.55|281.73|279.73|281.55|279.55|0
1641985920000|2022-01-12 11:12:00|281.18|279.18|281.37|279.37|281.37|279.37|281.18|279.18|0
1641985940000|2022-01-12 11:12:20|281.55|279.55|281.73|279.73|281.73|279.73|281.55|279.55|0
1641985950000|2022-01-12 11:12:30|281.63|279.63|281.63|279.63|281.73|279.73|281.55|279.55|0
1641985960000|2022-01-12 11:12:40|281.73|279.73|281.91|279.91|281.91|279.91|281.73|279.73|0
1641985980000|2022-01-12 11:13:00|282.09|280.09|282.09|280.09|282.09|280.09|282.09|280.09|0
1641985990000|2022-01-12 11:13:10|282.17|280.17|281.91|279.91|282.17|280.17|281.91|279.91|0
1641986000000|2022-01-12 11:13:20|282.09|280.09|281.91|279.91|282.09|280.09|281.91|279.91|0
1641986010000|2022-01-12 11:13:30|282.09|280.09|282.09|280.09|282.09|280.09|282.09|280.09|0
1641986020000|2022-01-12 11:13:40|281.91|279.91|281.54|279.54|281.91|279.91|281.54|279.54|0
1641986040000|2022-01-12 11:14:00|281.73|279.73|281.54|279.54|281.73|279.73|281.36|279.36|0
1641986050000|2022-01-12 11:14:10|281.63|279.63|281.63|279.63|281.63|279.63|281.63|279.63|0
1641986060000|2022-01-12 11:14:20|281.73|279.73|281.54|279.54|281.73|279.73|281.54|279.54|0
1641986070000|2022-01-12 11:14:30|281.72|279.72|281.72|279.72|281.72|279.72|281.72|279.72|0
1641986080000|2022-01-12 11:14:40|281.81|279.81|281.91|279.91|281.91|279.91|281.72|279.72|0
1641986100000|2022-01-12 11:15:00|282.09|280.09|281.99|279.99|282.09|280.09|281.99|279.99|0
1641986110000|2022-01-12 11:15:10|281.91|279.91|282.09|280.09|282.09|280.09|281.91|279.91|0
1641986120000|2022-01-12 11:15:20|281.91|279.91|281.91|279.91|281.91|279.91|281.91|279.91|0
1641986140000|2022-01-12 11:15:40|281.9|279.9|281.81|279.81|281.9|279.9|281.72|279.72|0
1641986150000|2022-01-12 11:15:50|281.9|279.9|281.9|279.9|281.9|279.9|281.9|279.9|0
1641986160000|2022-01-12 11:16:00|281.99|279.99|281.9|279.9|282.09|280.09|281.9|279.9|0
1641986170000|2022-01-12 11:16:10|281.99|279.99|282.45|280.45|282.45|280.45|281.99|279.99|0
1641986180000|2022-01-12 11:16:20|282.27|280.27|282.09|280.09|282.27|280.27|282.09|280.09|0
1641986190000|2022-01-12 11:16:30|282.27|280.27|282.45|280.45|282.45|280.45|282.27|280.27|0
1641986200000|2022-01-12 11:16:40|282.63|280.63|282.45|280.45|282.63|280.63|282.45|280.45|0
1641986220000|2022-01-12 11:17:00|282.27|280.27|282.27|280.27|282.27|280.27|282.27|280.27|0
1641986230000|2022-01-12 11:17:10|282.08|280.08|282.27|280.27|282.27|280.27|282.08|280.08|0
1641986240000|2022-01-12 11:17:20|282.45|280.45|282.45|280.45|282.45|280.45|282.45|280.45|0
1641986250000|2022-01-12 11:17:30|282.63|280.63|282.45|280.45|282.63|280.63|282.45|280.45|0
1641986260000|2022-01-12 11:17:40|282.63|280.63|282.63|280.63|282.63|280.63|282.63|280.63|0
1641986270000|2022-01-12 11:17:50|282.45|280.45|282.45|280.45|282.45|280.45|282.45|280.45|0
1641986280000|2022-01-12 11:18:00|282.27|280.27|282.27|280.27|282.27|280.27|282.27|280.27|0
1641986290000|2022-01-12 11:18:10|282.08|280.08|282.08|280.08|282.08|280.08|282.08|280.08|0
1641986300000|2022-01-12 11:18:20|282.26|280.26|282.63|280.63|282.63|280.63|282.26|280.26|0
1641986310000|2022-01-12 11:18:30|282.45|280.45|282.08|280.08|282.45|280.45|281.9|279.9|0
1641986330000|2022-01-12 11:18:50|282.26|280.26|282.26|280.26|282.26|280.26|282.26|280.26|0
1641986340000|2022-01-12 11:19:00|281.54|279.54|281.54|279.54|281.54|279.54|281.54|279.54|0
1641986350000|2022-01-12 11:19:10|281.36|279.36|281.18|279.18|281.36|279.36|281.18|279.18|0
1641986360000|2022-01-12 11:19:20|281.36|279.36|281.18|279.18|281.36|279.36|281.18|279.18|0
1641986370000|2022-01-12 11:19:30|281.36|279.36|281.36|279.36|281.36|279.36|281.36|279.36|0
1641986380000|2022-01-12 11:19:40|281.18|279.18|281.18|279.18|281.36|279.36|281.18|279.18|0
1641986420000|2022-01-12 11:20:20|281.36|279.36|281.18|279.18|281.36|279.36|281.18|279.18|0
1641986430000|2022-01-12 11:20:30|281.36|279.36|281.36|279.36|281.36|279.36|281.36|279.36|0
1641986440000|2022-01-12 11:20:40|281.18|279.18|281.36|279.36|281.36|279.36|281.18|279.18|0
1641986470000|2022-01-12 11:21:10|281.26|279.26|281.36|279.36|281.36|279.36|281.26|279.26|0
1641986480000|2022-01-12 11:21:20|281.72|279.72|281.72|279.72|281.72|279.72|281.72|279.72|0
1641986490000|2022-01-12 11:21:30|281.9|279.9|281.9|279.9|281.9|279.9|281.9|279.9|0
1641986500000|2022-01-12 11:21:40|282.08|280.08|281.72|279.72|282.08|280.08|281.72|279.72|0
1641986510000|2022-01-12 11:21:50|281.81|279.81|281.9|279.9|281.9|279.9|281.72|279.72|0
1641986530000|2022-01-12 11:22:10|282.08|280.08|282.08|280.08|282.08|280.08|282.08|280.08|0
1641986540000|2022-01-12 11:22:20|281.9|279.9|281.72|279.72|281.9|279.9|281.72|279.72|0
1641986550000|2022-01-12 11:22:30|281.9|279.9|281.9|279.9|281.9|279.9|281.9|279.9|0
1641986560000|2022-01-12 11:22:40|282.08|280.08|282.08|280.08|282.08|280.08|282.08|280.08|0
1641986570000|2022-01-12 11:22:50|282.26|280.26|282.26|280.26|282.26|280.26|282.26|280.26|0
1641986580000|2022-01-12 11:23:00|282.08|280.08|282.08|280.08|282.08|280.08|282.08|280.08|0
1641986600000|2022-01-12 11:23:20|282.26|280.26|282.26|280.26|282.26|280.26|282.17|280.17|0
1641986630000|2022-01-12 11:23:50|282.08|280.08|281.81|279.81|282.08|280.08|281.81|279.81|0
1641986640000|2022-01-12 11:24:00|281.72|279.72|281.9|279.9|281.9|279.9|281.72|279.72|0
1641986650000|2022-01-12 11:24:10|281.99|279.99|282.35|280.35|282.35|280.35|281.99|279.99|0
1641986660000|2022-01-12 11:24:20|282.44|280.44|282.26|280.26|282.44|280.44|282.26|280.26|0
1641986670000|2022-01-12 11:24:30|282.44|280.44|282.44|280.44|282.44|280.44|282.44|280.44|0
1641986680000|2022-01-12 11:24:40|282.35|280.35|282.8|280.8|282.8|280.8|282.35|280.35|0
1641986700000|2022-01-12 11:25:00|282.62|280.62|282.62|280.62|282.62|280.62|282.62|280.62|0
1641986720000|2022-01-12 11:25:20|282.89|280.89|282.8|280.8|282.98|280.98|282.8|280.8|0
1641986730000|2022-01-12 11:25:30|282.89|280.89|282.98|280.98|282.98|280.98|282.89|280.89|0
1641986740000|2022-01-12 11:25:40|282.89|280.89|282.89|280.89|282.89|280.89|282.89|280.89|0
1641986750000|2022-01-12 11:25:50|282.8|280.8|282.8|280.8|282.8|280.8|282.8|280.8|0
1641986760000|2022-01-12 11:26:00|282.62|280.62|282.62|280.62|282.62|280.62|282.62|280.62|0
1641986780000|2022-01-12 11:26:20|282.44|280.44|282.44|280.44|282.44|280.44|282.44|280.44|0
1641986790000|2022-01-12 11:26:30|282.53|280.53|282.44|280.44|282.53|280.53|282.44|280.44|0
1641986800000|2022-01-12 11:26:40|282.53|280.53|282.35|280.35|282.53|280.53|282.26|280.26|0
1641986810000|2022-01-12 11:26:50|282.26|280.26|282.26|280.26|282.26|280.26|282.26|280.26|0
1641986820000|2022-01-12 11:27:00|282.16|280.16|282.08|280.08|282.16|280.16|282.08|280.08|0
1641986830000|2022-01-12 11:27:10|281.98|279.98|281.72|279.72|281.98|279.98|281.72|279.72|0
1641986840000|2022-01-12 11:27:20|281.9|279.9|281.72|279.72|281.9|279.9|281.72|279.72|0
1641986850000|2022-01-12 11:27:30|281.54|279.54|281.54|279.54|281.54|279.54|281.54|279.54|0
1641986860000|2022-01-12 11:27:40|281.53|279.53|281.35|279.35|281.53|279.53|281.35|279.35|0
1641986880000|2022-01-12 11:28:00|281.53|279.53|281.53|279.53|281.72|279.72|281.53|279.53|0
1641986890000|2022-01-12 11:28:10|281.72|279.72|281.72|279.72|281.9|279.9|281.72|279.72|0
1641986900000|2022-01-12 11:28:20|281.9|279.9|281.72|279.72|281.9|279.9|281.53|279.53|0
1641986910000|2022-01-12 11:28:30|281.8|279.8|281.53|279.53|281.9|279.9|281.53|279.53|0
1641986920000|2022-01-12 11:28:40|281.71|279.71|281.71|279.71|281.71|279.71|281.71|279.71|0
1641986950000|2022-01-12 11:29:10|281.62|279.62|281.35|279.35|281.62|279.62|281.35|279.35|0
1641986960000|2022-01-12 11:29:20|281.17|279.17|281.35|279.35|281.35|279.35|281.17|279.17|0
1641986970000|2022-01-12 11:29:30|281.17|279.17|281.35|279.35|281.35|279.35|281.17|279.17|0
1641986980000|2022-01-12 11:29:40|281.53|279.53|281.35|279.35|281.53|279.53|281.35|279.35|0
1641986990000|2022-01-12 11:29:50|281.44|279.44|281.53|279.53|281.53|279.53|281.35|279.35|0
1641987000000|2022-01-12 11:30:00|281.71|279.71|281.62|279.62|281.71|279.71|281.62|279.62|0
1641987010000|2022-01-12 11:30:10|281.71|279.71|281.53|279.53|281.71|279.71|281.53|279.53|0
1641987030000|2022-01-12 11:30:30|281.35|279.35|281.17|279.17|281.35|279.35|281.17|279.17|0
1641987040000|2022-01-12 11:30:40|281.35|279.35|281.53|279.53|281.53|279.53|281.35|279.35|0
1641987050000|2022-01-12 11:30:50|281.35|279.35|281.35|279.35|281.53|279.53|281.35|279.35|0
1641987060000|2022-01-12 11:31:00|281.71|279.71|281.89|279.89|282.08|280.08|281.71|279.71|0
1641987080000|2022-01-12 11:31:20|281.71|279.71|281.71|279.71|281.71|279.71|281.71|279.71|0
1641987100000|2022-01-12 11:31:40|281.53|279.53|281.35|279.35|281.53|279.53|281.17|279.17|0
1641987110000|2022-01-12 11:31:50|281.53|279.53|281.53|279.53|281.53|279.53|281.53|279.53|0
1641987120000|2022-01-12 11:32:00|281.44|279.44|281.35|279.35|281.44|279.44|281.35|279.35|0
1641987130000|2022-01-12 11:32:10|281.71|279.71|281.53|279.53|281.71|279.71|281.53|279.53|0
1641987140000|2022-01-12 11:32:20|281.89|279.89|281.71|279.71|281.89|279.89|281.71|279.71|0
1641987150000|2022-01-12 11:32:30|281.53|279.53|281.71|279.71|281.71|279.71|281.53|279.53|0
1641987160000|2022-01-12 11:32:40|281.89|279.89|281.89|279.89|281.98|279.98|281.89|279.89|0
1641987170000|2022-01-12 11:32:50|282.07|280.07|281.89|279.89|282.07|280.07|281.89|279.89|0
1641987180000|2022-01-12 11:33:00|281.71|279.71|281.89|279.89|281.89|279.89|281.71|279.71|0
1641987190000|2022-01-12 11:33:10|281.71|279.71|281.53|279.53|281.71|279.71|281.53|279.53|0
1641987200000|2022-01-12 11:33:20|281.62|279.62|281.89|279.89|281.89|279.89|281.62|279.62|0
1641987210000|2022-01-12 11:33:30|282.07|280.07|281.89|279.89|282.07|280.07|281.89|279.89|0
1641987230000|2022-01-12 11:33:50|282.07|280.07|282.07|280.07|282.07|280.07|281.98|279.98|0
1641987240000|2022-01-12 11:34:00|281.98|279.98|282.07|280.07|282.07|280.07|281.98|279.98|0
1641987250000|2022-01-12 11:34:10|282.25|280.25|282.34|280.34|282.43|280.43|282.25|280.25|0
1641987260000|2022-01-12 11:34:20|282.25|280.25|282.25|280.25|282.25|280.25|282.25|280.25|0
1641987270000|2022-01-12 11:34:30|281.89|279.89|281.89|279.89|281.89|279.89|281.89|279.89|0
1641987280000|2022-01-12 11:34:40|281.8|279.8|281.71|279.71|281.89|279.89|281.71|279.71|0
1641987290000|2022-01-12 11:34:50|281.89|279.89|281.71|279.71|281.89|279.89|281.71|279.71|0
1641987300000|2022-01-12 11:35:00|281.89|279.89|281.89|279.89|281.89|279.89|281.89|279.89|0
1641987310000|2022-01-12 11:35:10|282.07|280.07|282.07|280.07|282.07|280.07|282.07|280.07|0
1641987320000|2022-01-12 11:35:20|281.89|279.89|281.89|279.89|281.89|279.89|281.89|279.89|0
1641987340000|2022-01-12 11:35:40|281.71|279.71|281.71|279.71|281.71|279.71|281.62|279.62|0
1641987360000|2022-01-12 11:36:00|281.62|279.62|281.71|279.71|281.71|279.71|281.62|279.62|0
1641987370000|2022-01-12 11:36:10|281.62|279.62|281.62|279.62|281.71|279.71|281.62|279.62|0
1641987380000|2022-01-12 11:36:20|281.71|279.71|281.8|279.8|281.8|279.8|281.71|279.71|0
1641987390000|2022-01-12 11:36:30|281.62|279.62|281.98|279.98|281.98|279.98|281.62|279.62|0
1641987400000|2022-01-12 11:36:40|281.89|279.89|281.89|279.89|281.89|279.89|281.89|279.89|0
1641987410000|2022-01-12 11:36:50|282.07|280.07|282.07|280.07|282.07|280.07|282.07|280.07|0
1641987430000|2022-01-12 11:37:10|282.25|280.25|282.07|280.07|282.25|280.25|282.07|280.07|0
1641987440000|2022-01-12 11:37:20|282.25|280.25|282.25|280.25|282.25|280.25|282.25|280.25|0
1641987490000|2022-01-12 11:38:10|282.34|280.34|282.25|280.25|282.43|280.43|282.25|280.25|0
1641987500000|2022-01-12 11:38:20|282.07|280.07|282.07|280.07|282.07|280.07|281.89|279.89|0
1641987540000|2022-01-12 11:39:00|282.25|280.25|282.07|280.07|282.25|280.25|282.07|280.07|0
1641987550000|2022-01-12 11:39:10|282.25|280.25|282.07|280.07|282.25|280.25|282.07|280.07|0
1641987560000|2022-01-12 11:39:20|281.89|279.89|281.89|279.89|281.89|279.89|281.89|279.89|0
1641987600000|2022-01-12 11:40:00|281.71|279.71|281.53|279.53|281.71|279.71|281.53|279.53|0
1641987620000|2022-01-12 11:40:20|281.35|279.35|281.43|279.43|281.43|279.43|281.35|279.35|0
1641987630000|2022-01-12 11:40:30|281.35|279.35|281.43|279.43|281.53|279.53|281.35|279.35|0
1641987640000|2022-01-12 11:40:40|281.53|279.53|281.35|279.35|281.53|279.53|281.35|279.35|0
1641987650000|2022-01-12 11:40:50|281.53|279.53|281.43|279.43|281.53|279.53|281.43|279.43|0
1641987660000|2022-01-12 11:41:00|281.34|279.34|281.34|279.34|281.34|279.34|281.34|279.34|0
1641987670000|2022-01-12 11:41:10|281.16|279.16|281.16|279.16|281.16|279.16|281.16|279.16|0
1641987690000|2022-01-12 11:41:30|281.53|279.53|281.53|279.53|281.53|279.53|281.53|279.53|0
1641987700000|2022-01-12 11:41:40|281.61|279.61|281.53|279.53|281.61|279.61|281.53|279.53|0
1641987710000|2022-01-12 11:41:50|281.52|279.52|281.52|279.52|281.52|279.52|281.52|279.52|0
1641987720000|2022-01-12 11:42:00|281.34|279.34|281.52|279.52|281.52|279.52|281.34|279.34|0
1641987730000|2022-01-12 11:42:10|281.71|279.71|281.52|279.52|281.71|279.71|281.52|279.52|0
1641987740000|2022-01-12 11:42:20|281.71|279.71|281.71|279.71|281.71|279.71|281.71|279.71|0
1641987750000|2022-01-12 11:42:30|281.89|279.89|281.71|279.71|281.89|279.89|281.71|279.71|0
1641987780000|2022-01-12 11:43:00|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1641987800000|2022-01-12 11:43:20|281.61|279.61|281.7|279.7|281.7|279.7|281.61|279.61|0
1641987810000|2022-01-12 11:43:30|281.52|279.52|281.61|279.61|281.7|279.7|281.52|279.52|0
1641987820000|2022-01-12 11:43:40|281.7|279.7|281.61|279.61|281.7|279.7|281.61|279.61|0
1641987830000|2022-01-12 11:43:50|281.52|279.52|281.52|279.52|281.61|279.61|281.52|279.52|0
1641987850000|2022-01-12 11:44:10|281.43|279.43|281.34|279.34|281.43|279.43|281.34|279.34|0
1641987860000|2022-01-12 11:44:20|281.25|279.25|281.52|279.52|281.52|279.52|281.25|279.25|0
1641987870000|2022-01-12 11:44:30|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1641987880000|2022-01-12 11:44:40|281.52|279.52|281.43|279.43|281.52|279.52|281.43|279.43|0
1641987890000|2022-01-12 11:44:50|281.34|279.34|281.52|279.52|281.52|279.52|281.34|279.34|0
1641987900000|2022-01-12 11:45:00|281.34|279.34|281.34|279.34|281.34|279.34|281.34|279.34|0
1641987920000|2022-01-12 11:45:20|281.52|279.52|281.52|279.52|281.52|279.52|281.52|279.52|0
1641987950000|2022-01-12 11:45:50|281.7|279.7|281.88|279.88|281.88|279.88|281.7|279.7|0
1641987960000|2022-01-12 11:46:00|281.7|279.7|281.7|279.7|281.7|279.7|281.7|279.7|0
1641987970000|2022-01-12 11:46:10|281.88|279.88|281.7|279.7|281.88|279.88|281.7|279.7|0
1641987980000|2022-01-12 11:46:20|281.88|279.88|281.88|279.88|281.97|279.97|281.88|279.88|0
1641987990000|2022-01-12 11:46:30|282.06|280.06|282.06|280.06|282.06|280.06|282.06|280.06|0
1641988020000|2022-01-12 11:47:00|282.43|280.43|282.43|280.43|282.43|280.43|282.43|280.43|0
1641988030000|2022-01-12 11:47:10|282.24|280.24|282.24|280.24|282.24|280.24|282.24|280.24|0
1641988040000|2022-01-12 11:47:20|282.61|280.61|282.43|280.43|282.61|280.61|282.43|280.43|0
1641988070000|2022-01-12 11:47:50|282.24|280.24|282.43|280.43|282.43|280.43|282.24|280.24|0
1641988080000|2022-01-12 11:48:00|282.51|280.51|282.51|280.51|282.51|280.51|282.51|280.51|0
1641988090000|2022-01-12 11:48:10|282.43|280.43|282.43|280.43|282.43|280.43|282.24|280.24|0
1641988100000|2022-01-12 11:48:20|282.42|280.42|282.61|280.61|282.61|280.61|282.42|280.42|0
1641988120000|2022-01-12 11:48:40|282.79|280.79|282.79|280.79|282.79|280.79|282.79|280.79|0
1641988130000|2022-01-12 11:48:50|282.97|280.97|283.15|281.15|283.15|281.15|282.97|280.97|0
1641988140000|2022-01-12 11:49:00|282.97|280.97|283.51|281.51|283.51|281.51|282.97|280.97|0
1641988150000|2022-01-12 11:49:10|283.33|281.33|283.42|281.42|283.42|281.42|283.33|281.33|0
1641988160000|2022-01-12 11:49:20|283.6|281.6|283.42|281.42|283.6|281.6|283.42|281.42|0
1641988170000|2022-01-12 11:49:30|283.51|281.51|283.51|281.51|283.51|281.51|283.51|281.51|0
1641988180000|2022-01-12 11:49:40|283.33|281.33|283.15|281.15|283.33|281.33|283.15|281.15|0
1641988190000|2022-01-12 11:49:50|283.33|281.33|282.97|280.97|283.33|281.33|282.97|280.97|0
1641988200000|2022-01-12 11:50:00|282.6|280.6|282.6|280.6|282.6|280.6|282.51|280.51|0
1641988210000|2022-01-12 11:50:10|282.42|280.42|282.51|280.51|282.51|280.51|282.42|280.42|0
1641988220000|2022-01-12 11:50:20|282.69|280.69|282.79|280.79|282.79|280.79|282.69|280.69|0
1641988230000|2022-01-12 11:50:30|282.6|280.6|282.6|280.6|282.6|280.6|282.6|280.6|0
1641988240000|2022-01-12 11:50:40|282.42|280.42|282.42|280.42|282.42|280.42|282.42|280.42|0
1641988280000|2022-01-12 11:51:20|282.6|280.6|282.6|280.6|282.6|280.6|282.6|280.6|0
1641988290000|2022-01-12 11:51:30|282.42|280.42|282.42|280.42|282.42|280.42|282.42|280.42|0
1641988300000|2022-01-12 11:51:40|282.6|280.6|282.42|280.42|282.6|280.6|282.42|280.42|0
1641988320000|2022-01-12 11:52:00|282.51|280.51|282.51|280.51|282.6|280.6|282.42|280.42|0
1641988330000|2022-01-12 11:52:10|282.6|280.6|282.6|280.6|282.6|280.6|282.42|280.42|0
1641988340000|2022-01-12 11:52:20|282.51|280.51|282.51|280.51|282.51|280.51|282.51|280.51|0
1641988350000|2022-01-12 11:52:30|282.6|280.6|282.6|280.6|282.6|280.6|282.42|280.42|0
1641988360000|2022-01-12 11:52:40|282.42|280.42|282.24|280.24|282.42|280.42|282.24|280.24|0
1641988370000|2022-01-12 11:52:50|282.42|280.42|282.24|280.24|282.42|280.42|282.24|280.24|0
1641988380000|2022-01-12 11:53:00|282.42|280.42|282.33|280.33|282.42|280.42|282.33|280.33|0
1641988390000|2022-01-12 11:53:10|282.42|280.42|282.33|280.33|282.42|280.42|282.33|280.33|0
1641988400000|2022-01-12 11:53:20|282.42|280.42|282.42|280.42|282.42|280.42|282.42|280.42|0
1641988410000|2022-01-12 11:53:30|282.51|280.51|282.6|280.6|282.6|280.6|282.51|280.51|0
1641988420000|2022-01-12 11:53:40|282.42|280.42|282.24|280.24|282.42|280.42|282.24|280.24|0
1641988430000|2022-01-12 11:53:50|282.42|280.42|282.42|280.42|282.42|280.42|282.42|280.42|0
1641988460000|2022-01-12 11:54:20|282.78|280.78|282.78|280.78|282.78|280.78|282.78|280.78|0
1641988470000|2022-01-12 11:54:30|282.6|280.6|281.65|279.65|283.83|281.83|281.65|279.65|0
1641988480000|2022-01-12 11:54:40|281.47|279.47|281.29|279.29|281.47|279.47|281.29|279.29|0
1641988490000|2022-01-12 11:54:50|281.47|279.47|281.47|279.47|281.47|279.47|281.37|279.37|0
1641988500000|2022-01-12 11:55:00|281.29|279.29|281.47|279.47|281.47|279.47|281.29|279.29|0
1641988510000|2022-01-12 11:55:10|281.29|279.29|281.37|279.37|281.47|279.47|281.29|279.29|0
1641988520000|2022-01-12 11:55:20|281.29|279.29|281.29|279.29|281.29|279.29|281.29|279.29|0
1641988530000|2022-01-12 11:55:30|281.11|279.11|281.11|279.11|281.11|279.11|281.11|279.11|0
1641988540000|2022-01-12 11:55:40|280.92|278.92|280.56|278.56|280.92|278.92|280.56|278.56|0
1641988560000|2022-01-12 11:56:00|280.74|278.74|280.74|278.74|280.74|278.74|280.74|278.74|0
1641988570000|2022-01-12 11:56:10|280.56|278.56|280.56|278.56|280.56|278.56|280.56|278.56|0
1641988580000|2022-01-12 11:56:20|280.47|278.47|280.38|278.38|280.47|278.47|280.38|278.38|0
1641988590000|2022-01-12 11:56:30|280.74|278.74|280.74|278.74|280.74|278.74|280.74|278.74|0
1641988600000|2022-01-12 11:56:40|280.56|278.56|280.56|278.56|280.56|278.56|280.56|278.56|0
1641988610000|2022-01-12 11:56:50|280.65|278.65|280.74|278.74|280.74|278.74|280.56|278.56|0
1641988620000|2022-01-12 11:57:00|280.56|278.56|280.38|278.38|280.56|278.56|280.38|278.38|0
1641988630000|2022-01-12 11:57:10|280.56|278.56|280.56|278.56|280.56|278.56|280.56|278.56|0
1641988650000|2022-01-12 11:57:30|280.38|278.38|280.38|278.38|280.38|278.38|280.38|278.38|0
1641988660000|2022-01-12 11:57:40|280.56|278.56|280.74|278.74|280.74|278.74|280.56|278.56|0
1641988680000|2022-01-12 11:58:00|280.56|278.56|280.56|278.56|280.56|278.56|280.56|278.56|0
1641988690000|2022-01-12 11:58:10|280.47|278.47|280.56|278.56|280.56|278.56|280.47|278.47|0
1641988720000|2022-01-12 11:58:40|280.38|278.38|280.38|278.38|280.56|278.56|280.38|278.38|0
1641988760000|2022-01-12 11:59:20|279.29|277.29|279.11|277.11|279.29|277.29|279.11|277.11|0
1641988770000|2022-01-12 11:59:30|279.29|277.29|279.29|277.29|279.29|277.29|279.29|277.29|0
1641988780000|2022-01-12 11:59:40|279.11|277.11|279.11|277.11|279.29|277.29|279.11|277.11|0
1641988800000|2022-01-12 12:00:00|279.29|277.29|278.93|276.93|279.29|277.29|278.93|276.93|0
1641988810000|2022-01-12 12:00:10|279.11|277.11|278.93|276.93|279.11|277.11|278.93|276.93|0
1641988820000|2022-01-12 12:00:20|278.75|276.75|278.39|276.39|278.75|276.75|278.39|276.39|0
1641988830000|2022-01-12 12:00:30|278.21|276.21|278.39|276.39|278.39|276.39|278.21|276.21|0
1641988840000|2022-01-12 12:00:40|278.57|276.57|278.75|276.75|278.75|276.75|278.57|276.57|0
1641988860000|2022-01-12 12:01:00|278.57|276.57|278.57|276.57|278.57|276.57|278.57|276.57|0
1641988870000|2022-01-12 12:01:10|278.75|276.75|279.11|277.11|279.11|277.11|278.75|276.75|0
1641988880000|2022-01-12 12:01:20|278.93|276.93|278.93|276.93|278.93|276.93|278.93|276.93|0
1641988890000|2022-01-12 12:01:30|279.11|277.11|279.11|277.11|279.11|277.11|279.11|277.11|0
1641988910000|2022-01-12 12:01:50|279.2|277.2|279.47|277.47|279.47|277.47|279.2|277.2|0
1641988920000|2022-01-12 12:02:00|279.29|277.29|279.47|277.47|279.47|277.47|279.29|277.29|0
1641988930000|2022-01-12 12:02:10|279.29|277.29|279.29|277.29|279.29|277.29|279.29|277.29|0
1641988940000|2022-01-12 12:02:20|279.11|277.11|279.47|277.47|279.47|277.47|279.11|277.11|0
1641988950000|2022-01-12 12:02:30|279.11|277.11|279.29|277.29|279.29|277.29|279.11|277.11|0
1641988960000|2022-01-12 12:02:40|279.47|277.47|279.65|277.65|279.65|277.65|279.29|277.29|0
1641988970000|2022-01-12 12:02:50|279.47|277.47|279.47|277.47|279.65|277.65|279.47|277.47|0
1641988980000|2022-01-12 12:03:00|279.56|277.56|279.47|277.47|279.65|277.65|279.29|277.29|0
1641988990000|2022-01-12 12:03:10|279.38|277.38|279.65|277.65|279.65|277.65|279.38|277.38|0
1641989000000|2022-01-12 12:03:20|279.83|277.83|280.01|278.01|280.01|278.01|279.83|277.83|0
1641989010000|2022-01-12 12:03:30|280.2|278.2|280.2|278.2|280.2|278.2|280.2|278.2|0
1641989020000|2022-01-12 12:03:40|280.19|278.19|280.19|278.19|280.19|278.19|280.19|278.19|0
1641989030000|2022-01-12 12:03:50|280.38|278.38|280.38|278.38|280.38|278.38|280.38|278.38|0
1641989040000|2022-01-12 12:04:00|280.56|278.56|280.56|278.56|280.56|278.56|280.56|278.56|0
1641989050000|2022-01-12 12:04:10|280.38|278.38|280.38|278.38|280.38|278.38|280.38|278.38|0
1641989060000|2022-01-12 12:04:20|280.46|278.46|280.46|278.46|280.46|278.46|280.38|278.38|0
1641989070000|2022-01-12 12:04:30|280.38|278.38|280.38|278.38|280.46|278.46|280.38|278.38|0
1641989090000|2022-01-12 12:04:50|280.28|278.28|280.19|278.19|280.28|278.28|280.19|278.19|0
1641989100000|2022-01-12 12:05:00|280.37|278.37|280.46|278.46|280.56|278.56|280.37|278.37|0
1641989110000|2022-01-12 12:05:10|280.56|278.56|280.56|278.56|280.56|278.56|280.56|278.56|0
1641989120000|2022-01-12 12:05:20|280.46|278.46|280.56|278.56|280.56|278.56|280.46|278.46|0
1641989130000|2022-01-12 12:05:30|280.37|278.37|280.01|278.01|280.37|278.37|280.01|278.01|0
1641989140000|2022-01-12 12:05:40|280.19|278.19|279.92|277.92|280.19|278.19|279.92|277.92|0
1641989150000|2022-01-12 12:05:50|280.01|278.01|280.19|278.19|280.19|278.19|280.01|278.01|0
1641989170000|2022-01-12 12:06:10|280.01|278.01|280.01|278.01|280.01|278.01|280.01|278.01|0
1641989180000|2022-01-12 12:06:20|280.19|278.19|280.37|278.37|280.37|278.37|280.19|278.19|0
1641989190000|2022-01-12 12:06:30|280.19|278.19|280.19|278.19|280.19|278.19|280.19|278.19|0
1641989200000|2022-01-12 12:06:40|280.01|278.01|279.74|277.74|280.01|278.01|279.74|277.74|0
1641989210000|2022-01-12 12:06:50|279.65|277.65|279.56|277.56|279.65|277.65|279.47|277.47|0
1641989220000|2022-01-12 12:07:00|279.65|277.65|279.47|277.47|279.65|277.65|279.47|277.47|0
1641989230000|2022-01-12 12:07:10|279.29|277.29|279.29|277.29|279.47|277.47|279.29|277.29|0
1641989240000|2022-01-12 12:07:20|279.47|277.47|279.29|277.29|279.47|277.47|279.29|277.29|0
1641989250000|2022-01-12 12:07:30|279.47|277.47|279.29|277.29|279.47|277.47|279.29|277.29|0
1641989260000|2022-01-12 12:07:40|278.93|276.93|278.93|276.93|278.93|276.93|278.93|276.93|0
1641989280000|2022-01-12 12:08:00|279.11|277.11|278.93|276.93|279.11|277.11|278.93|276.93|0
1641989290000|2022-01-12 12:08:10|279.11|277.11|278.93|276.93|279.11|277.11|278.93|276.93|0
1641989300000|2022-01-12 12:08:20|278.75|276.75|278.75|276.75|278.93|276.93|278.75|276.75|0
1641989310000|2022-01-12 12:08:30|278.93|276.93|278.75|276.75|278.93|276.93|278.75|276.75|0
1641989320000|2022-01-12 12:08:40|278.57|276.57|278.57|276.57|278.57|276.57|278.57|276.57|0
1641989330000|2022-01-12 12:08:50|278.39|276.39|278.39|276.39|278.39|276.39|278.39|276.39|0
1641989350000|2022-01-12 12:09:10|278.65|276.65|278.57|276.57|278.75|276.75|278.57|276.57|0
1641989360000|2022-01-12 12:09:20|278.39|276.39|278.39|276.39|278.39|276.39|278.2|276.2|0
1641989370000|2022-01-12 12:09:30|278.47|276.47|278.47|276.47|278.47|276.47|278.39|276.39|0
1641989380000|2022-01-12 12:09:40|278.38|276.38|278.38|276.38|278.47|276.47|278.38|276.38|0
1641989390000|2022-01-12 12:09:50|278.02|276.02|277.48|275.48|278.02|276.02|277.48|275.48|0
1641989400000|2022-01-12 12:10:00|277.66|275.66|277.66|275.66|277.66|275.66|277.48|275.48|0
1641989410000|2022-01-12 12:10:10|277.75|275.75|278.02|276.02|278.02|276.02|277.75|275.75|0
1641989420000|2022-01-12 12:10:20|278.56|276.56|278.29|276.29|278.56|276.56|278.2|276.2|0
1641989430000|2022-01-12 12:10:30|278.2|276.2|277.93|275.93|278.2|276.2|277.84|275.84|0
1641989440000|2022-01-12 12:10:40|278.11|276.11|278.02|276.02|278.2|276.2|278.02|276.02|0
1641989450000|2022-01-12 12:10:50|278.2|276.2|277.84|275.84|278.2|276.2|277.84|275.84|0
1641989460000|2022-01-12 12:11:00|277.66|275.66|277.66|275.66|277.66|275.66|277.57|275.57|0
1641989470000|2022-01-12 12:11:10|277.48|275.48|277.66|275.66|277.66|275.66|277.48|275.48|0
1641989490000|2022-01-12 12:11:30|277.84|275.84|277.66|275.66|277.84|275.84|277.66|275.66|0
1641989500000|2022-01-12 12:11:40|277.48|275.48|277.39|275.39|277.66|275.66|277.39|275.39|0
1641989510000|2022-01-12 12:11:50|277.48|275.48|277.75|275.75|277.75|275.75|277.48|275.48|0
1641989520000|2022-01-12 12:12:00|277.84|275.84|277.66|275.66|277.84|275.84|277.66|275.66|0
1641989530000|2022-01-12 12:12:10|277.75|275.75|277.66|275.66|277.75|275.75|277.48|275.48|0
1641989540000|2022-01-12 12:12:20|277.48|275.48|277.48|275.48|277.48|275.48|277.48|275.48|0
1641989550000|2022-01-12 12:12:30|277.66|275.66|277.3|275.3|277.66|275.66|277.3|275.3|0
1641989560000|2022-01-12 12:12:40|277.12|275.12|277.3|275.3|277.3|275.3|277.12|275.12|0
1641989570000|2022-01-12 12:12:50|277.48|275.48|277.48|275.48|277.48|275.48|277.48|275.48|0
1641989580000|2022-01-12 12:13:00|277.3|275.3|277.3|275.3|277.3|275.3|277.3|275.3|0
1641989590000|2022-01-12 12:13:10|277.66|275.66|277.84|275.84|277.84|275.84|277.66|275.66|0
1641989600000|2022-01-12 12:13:20|278.02|276.02|278.02|276.02|278.02|276.02|278.02|276.02|0
1641989610000|2022-01-12 12:13:30|277.84|275.84|277.84|275.84|277.84|275.84|277.84|275.84|0
1641989620000|2022-01-12 12:13:40|277.66|275.66|277.84|275.84|277.84|275.84|277.66|275.66|0
1641989630000|2022-01-12 12:13:50|277.66|275.66|277.39|275.39|277.66|275.66|277.3|275.3|0
1641989640000|2022-01-12 12:14:00|277.48|275.48|277.48|275.48|277.48|275.48|277.3|275.3|0
1641989650000|2022-01-12 12:14:10|277.3|275.3|277.66|275.66|277.66|275.66|277.3|275.3|0
1641989660000|2022-01-12 12:14:20|277.84|275.84|278.02|276.02|278.02|276.02|277.84|275.84|0
1641989670000|2022-01-12 12:14:30|278.2|276.2|278.02|276.02|278.2|276.2|278.02|276.02|0
1641989680000|2022-01-12 12:14:40|277.66|275.66|277.66|275.66|277.66|275.66|277.66|275.66|0
1641989690000|2022-01-12 12:14:50|277.48|275.48|277.48|275.48|277.48|275.48|277.48|275.48|0
1641989700000|2022-01-12 12:15:00|277.57|275.57|277.66|275.66|277.66|275.66|277.48|275.48|0
1641989710000|2022-01-12 12:15:10|277.84|275.84|278.38|276.38|278.38|276.38|277.84|275.84|0
1641989720000|2022-01-12 12:15:20|278.2|276.2|278.2|276.2|278.2|276.2|278.2|276.2|0
1641989730000|2022-01-12 12:15:30|277.84|275.84|278.02|276.02|278.02|276.02|277.84|275.84|0
1641989740000|2022-01-12 12:15:40|278.2|276.2|278.11|276.11|278.2|276.2|278.02|276.02|0
1641989750000|2022-01-12 12:15:50|278.2|276.2|277.84|275.84|278.2|276.2|277.84|275.84|0
1641989760000|2022-01-12 12:16:00|277.93|275.93|277.93|275.93|278.02|276.02|277.93|275.93|0
1641989770000|2022-01-12 12:16:10|278.02|276.02|277.84|275.84|278.02|276.02|277.84|275.84|0
1641989780000|2022-01-12 12:16:20|278.02|276.02|278.2|276.2|278.2|276.2|278.02|276.02|0
1641989790000|2022-01-12 12:16:30|278.38|276.38|278.38|276.38|278.38|276.38|278.38|276.38|0
1641989810000|2022-01-12 12:16:50|278.56|276.56|278.47|276.47|278.56|276.56|278.38|276.38|0
1641989820000|2022-01-12 12:17:00|278.38|276.38|278.38|276.38|278.38|276.38|278.38|276.38|0
1641989830000|2022-01-12 12:17:10|278.47|276.47|278.47|276.47|278.47|276.47|278.47|276.47|0
1641989840000|2022-01-12 12:17:20|278.56|276.56|278.38|276.38|278.56|276.56|278.38|276.38|0
1641989850000|2022-01-12 12:17:30|278.74|276.74|278.56|276.56|278.74|276.74|278.56|276.56|0
1641989860000|2022-01-12 12:17:40|278.74|276.74|278.74|276.74|278.74|276.74|278.74|276.74|0
1641989870000|2022-01-12 12:17:50|278.56|276.56|278.56|276.56|278.56|276.56|278.56|276.56|0
1641989880000|2022-01-12 12:18:00|278.29|276.29|278.47|276.47|278.47|276.47|278.29|276.29|0
1641989890000|2022-01-12 12:18:10|278.38|276.38|278.38|276.38|278.38|276.38|278.29|276.29|0
1641989900000|2022-01-12 12:18:20|278.56|276.56|278.38|276.38|278.56|276.56|278.38|276.38|0
1641989910000|2022-01-12 12:18:30|278.56|276.56|278.56|276.56|278.56|276.56|278.56|276.56|0
1641989920000|2022-01-12 12:18:40|278.38|276.38|278.56|276.56|278.56|276.56|278.38|276.38|0
1641989930000|2022-01-12 12:18:50|278.38|276.38|278.38|276.38|278.38|276.38|278.38|276.38|0
1641989940000|2022-01-12 12:19:00|278.2|276.2|278.2|276.2|278.2|276.2|278.2|276.2|0
1641989950000|2022-01-12 12:19:10|278.02|276.02|277.84|275.84|278.02|276.02|277.84|275.84|0
1641989980000|2022-01-12 12:19:40|277.66|275.66|277.66|275.66|277.66|275.66|277.66|275.66|0
1641989990000|2022-01-12 12:19:50|277.48|275.48|277.3|275.3|277.48|275.48|277.3|275.3|0
1641990000000|2022-01-12 12:20:00|277.48|275.48|277.66|275.66|277.66|275.66|277.48|275.48|0
1641990010000|2022-01-12 12:20:10|277.48|275.48|277.84|275.84|277.84|275.84|277.48|275.48|0
1641990020000|2022-01-12 12:20:20|277.66|275.66|277.84|275.84|277.84|275.84|277.66|275.66|0
1641990030000|2022-01-12 12:20:30|278.02|276.02|277.66|275.66|278.02|276.02|277.66|275.66|0
1641990040000|2022-01-12 12:20:40|277.48|275.48|277.48|275.48|277.48|275.48|277.3|275.3|0
1641990050000|2022-01-12 12:20:50|277.66|275.66|277.66|275.66|277.66|275.66|277.66|275.66|0
1641990060000|2022-01-12 12:21:00|277.48|275.48|277.66|275.66|277.66|275.66|277.48|275.48|0
1641990080000|2022-01-12 12:21:20|277.48|275.48|277.48|275.48|277.48|275.48|277.48|275.48|0
1641990090000|2022-01-12 12:21:30|277.3|275.3|277.3|275.3|277.3|275.3|277.3|275.3|0
1641990100000|2022-01-12 12:21:40|277.12|275.12|277.12|275.12|277.3|275.3|277.12|275.12|0
1641990110000|2022-01-12 12:21:50|277.48|275.48|277.66|275.66|277.66|275.66|277.48|275.48|0
1641990120000|2022-01-12 12:22:00|278.02|276.02|278.02|276.02|278.02|276.02|278.02|276.02|0
1641990130000|2022-01-12 12:22:10|278.1|276.1|278.2|276.2|278.2|276.2|278.02|276.02|0
1641990140000|2022-01-12 12:22:20|278.02|276.02|278.1|276.1|278.2|276.2|278.02|276.02|0
1641990150000|2022-01-12 12:22:30|278.02|276.02|277.84|275.84|278.02|276.02|277.84|275.84|0
1641990160000|2022-01-12 12:22:40|277.92|275.92|277.92|275.92|277.92|275.92|277.92|275.92|0
1641990170000|2022-01-12 12:22:50|278.02|276.02|278.02|276.02|278.2|276.2|278.02|276.02|0
1641990180000|2022-01-12 12:23:00|277.83|275.83|277.83|275.83|277.83|275.83|277.83|275.83|0
1641990190000|2022-01-12 12:23:10|277.65|275.65|278.01|276.01|278.01|276.01|277.65|275.65|0
1641990200000|2022-01-12 12:23:20|277.83|275.83|278.2|276.2|278.2|276.2|277.83|275.83|0
1641990210000|2022-01-12 12:23:30|278.01|276.01|278.01|276.01|278.01|276.01|278.01|276.01|0
1641990230000|2022-01-12 12:23:50|278.1|276.1|278.19|276.19|278.19|276.19|278.01|276.01|0
1641990240000|2022-01-12 12:24:00|278.37|276.37|278.56|276.56|278.56|276.56|278.37|276.37|0
1641990250000|2022-01-12 12:24:10|278.37|276.37|278.56|276.56|278.56|276.56|278.37|276.37|0
1641990260000|2022-01-12 12:24:20|278.74|276.74|278.74|276.74|278.74|276.74|278.74|276.74|0
1641990270000|2022-01-12 12:24:30|278.92|276.92|278.92|276.92|278.92|276.92|278.92|276.92|0
1641990280000|2022-01-12 12:24:40|279.1|277.1|279.28|277.28|279.28|277.28|279.1|277.1|0
1641990290000|2022-01-12 12:24:50|279.46|277.46|279.64|277.64|279.64|277.64|279.46|277.46|0
1641990300000|2022-01-12 12:25:00|279.46|277.46|279.64|277.64|279.64|277.64|279.46|277.46|0
1641990320000|2022-01-12 12:25:20|279.82|277.82|279.82|277.82|279.82|277.82|279.82|277.82|0
1641990330000|2022-01-12 12:25:30|279.9|277.9|279.82|277.82|280|278|279.82|277.82|0
1641990340000|2022-01-12 12:25:40|280|278|280|278|280|278|280|278|0
1641990350000|2022-01-12 12:25:50|280.18|278.18|280.09|278.09|280.18|278.18|280.09|278.09|0
1641990360000|2022-01-12 12:26:00|280|278|279.72|277.72|280|278|279.72|277.72|0
1641990370000|2022-01-12 12:26:10|279.64|277.64|279.28|277.28|279.64|277.64|279.18|277.18|0
1641990390000|2022-01-12 12:26:30|279.09|277.09|279.09|277.09|279.09|277.09|279.09|277.09|0
1641990400000|2022-01-12 12:26:40|279.28|277.28|279.09|277.09|279.28|277.28|279.09|277.09|0
1641990410000|2022-01-12 12:26:50|279.28|277.28|279.28|277.28|279.28|277.28|279.28|277.28|0
1641990420000|2022-01-12 12:27:00|279.46|277.46|279.28|277.28|279.46|277.46|279.28|277.28|0
1641990430000|2022-01-12 12:27:10|279.09|277.09|279.27|277.27|279.27|277.27|279.09|277.09|0
1641990440000|2022-01-12 12:27:20|279.46|277.46|279.46|277.46|279.46|277.46|279.46|277.46|0
1641990450000|2022-01-12 12:27:30|279.27|277.27|279.46|277.46|279.46|277.46|279.27|277.27|0
1641990460000|2022-01-12 12:27:40|279.54|277.54|279.27|277.27|279.54|277.54|279.27|277.27|0
1641990470000|2022-01-12 12:27:50|279.46|277.46|279.46|277.46|279.46|277.46|279.46|277.46|0
1641990480000|2022-01-12 12:28:00|279.27|277.27|278.91|276.91|279.27|277.27|278.91|276.91|0
1641990490000|2022-01-12 12:28:10|278.82|276.82|278.73|276.73|278.82|276.82|278.73|276.73|0
1641990500000|2022-01-12 12:28:20|278.82|276.82|278.82|276.82|278.82|276.82|278.82|276.82|0
1641990510000|2022-01-12 12:28:30|278.73|276.73|278.91|276.91|278.91|276.91|278.73|276.73|0
1641990520000|2022-01-12 12:28:40|278.73|276.73|278.73|276.73|278.73|276.73|278.73|276.73|0
1641990540000|2022-01-12 12:29:00|279.09|277.09|279.27|277.27|279.27|277.27|279.09|277.09|0
1641990550000|2022-01-12 12:29:10|279.45|277.45|279.45|277.45|279.63|277.63|279.45|277.45|0
1641990570000|2022-01-12 12:29:30|279.27|277.27|279.27|277.27|279.27|277.27|279.27|277.27|0
1641990580000|2022-01-12 12:29:40|279.09|277.09|279.27|277.27|279.27|277.27|279.09|277.09|0
1641990590000|2022-01-12 12:29:50|279.09|277.09|279.27|277.27|279.27|277.27|279.09|277.09|0
1641990600000|2022-01-12 12:30:00|279.36|277.36|279.63|277.63|279.63|277.63|279.36|277.36|0
1641990610000|2022-01-12 12:30:10|279.81|277.81|279.81|277.81|279.81|277.81|279.81|277.81|0
1641990620000|2022-01-12 12:30:20|280.36|278.36|280.36|278.36|280.36|278.36|280.36|278.36|0
1641990630000|2022-01-12 12:30:30|280.44|278.44|280.36|278.36|280.54|278.54|280.36|278.36|0
1641990640000|2022-01-12 12:30:40|280.54|278.54|280.9|278.9|280.9|278.9|280.54|278.54|0
1641990650000|2022-01-12 12:30:50|280.72|278.72|281.08|279.08|281.08|279.08|280.72|278.72|0
1641990660000|2022-01-12 12:31:00|280.99|278.99|281.08|279.08|281.08|279.08|280.9|278.9|0
1641990670000|2022-01-12 12:31:10|281.26|279.26|281.26|279.26|281.44|279.44|281.26|279.26|0
1641990680000|2022-01-12 12:31:20|281.44|279.44|281.26|279.26|281.44|279.44|281.26|279.26|0
1641990690000|2022-01-12 12:31:30|281.08|279.08|280.9|278.9|281.08|279.08|280.9|278.9|0
1641990710000|2022-01-12 12:31:50|281.08|279.08|281.08|279.08|281.08|279.08|281.08|279.08|0
1641990720000|2022-01-12 12:32:00|280.9|278.9|280.54|278.54|281.08|279.08|280.54|278.54|0
1641990730000|2022-01-12 12:32:10|280.72|278.72|280.54|278.54|280.72|278.72|280.54|278.54|0
1641990740000|2022-01-12 12:32:20|280.72|278.72|280.54|278.54|280.72|278.72|280.54|278.54|0
1641990750000|2022-01-12 12:32:30|280.72|278.72|280.9|278.9|280.9|278.9|280.72|278.72|0
1641990760000|2022-01-12 12:32:40|280.72|278.72|280.9|278.9|281.08|279.08|280.72|278.72|0
1641990770000|2022-01-12 12:32:50|281.08|279.08|281.08|279.08|281.08|279.08|281.08|279.08|0
1641990780000|2022-01-12 12:33:00|281.26|279.26|281.17|279.17|281.26|279.26|281.17|279.17|0
1641990790000|2022-01-12 12:33:10|281.08|279.08|281.44|279.44|281.44|279.44|281.08|279.08|0
1641990800000|2022-01-12 12:33:20|281.35|279.35|281.44|279.44|281.44|279.44|281.26|279.26|0
1641990810000|2022-01-12 12:33:30|281.62|279.62|281.44|279.44|281.62|279.62|281.44|279.44|0
1641990820000|2022-01-12 12:33:40|281.62|279.62|281.44|279.44|281.62|279.62|281.44|279.44|0
1641990830000|2022-01-12 12:33:50|280.9|278.9|280.9|278.9|280.9|278.9|280.9|278.9|0
1641990840000|2022-01-12 12:34:00|280.98|278.98|281.08|279.08|281.08|279.08|280.98|278.98|0
1641990850000|2022-01-12 12:34:10|281.26|279.26|281.08|279.08|281.26|279.26|281.08|279.08|0
1641990870000|2022-01-12 12:34:30|281.44|279.44|281.44|279.44|281.44|279.44|281.44|279.44|0
1641990890000|2022-01-12 12:34:50|281.26|279.26|281.26|279.26|281.35|279.35|281.26|279.26|0
1641990900000|2022-01-12 12:35:00|281.44|279.44|281.35|279.35|281.44|279.44|281.26|279.26|0
1641990910000|2022-01-12 12:35:10|281.26|279.26|281.26|279.26|281.26|279.26|281.26|279.26|0
1641990920000|2022-01-12 12:35:20|281.35|279.35|281.44|279.44|281.44|279.44|281.26|279.26|0
1641990930000|2022-01-12 12:35:30|281.62|279.62|281.8|279.8|281.8|279.8|281.62|279.62|0
1641990940000|2022-01-12 12:35:40|282.17|280.17|282.17|280.17|282.25|280.25|282.17|280.17|0
1641990960000|2022-01-12 12:36:00|281.8|279.8|281.98|279.98|281.98|279.98|281.8|279.8|0
1641990970000|2022-01-12 12:36:10|282.17|280.17|281.89|279.89|282.17|280.17|281.89|279.89|0
1641990980000|2022-01-12 12:36:20|281.98|279.98|281.98|279.98|281.98|279.98|281.98|279.98|0
1641990990000|2022-01-12 12:36:30|282.16|280.16|282.72|280.72|282.72|280.72|282.16|280.16|0
1641991000000|2022-01-12 12:36:40|282.9|280.9|282.72|280.72|282.9|280.9|282.72|280.72|0
1641991010000|2022-01-12 12:36:50|282.54|280.54|282.72|280.72|282.72|280.72|282.54|280.54|0
1641991020000|2022-01-12 12:37:00|282.54|280.54|282.72|280.72|282.72|280.72|282.54|280.54|0
1641991030000|2022-01-12 12:37:10|282.54|280.54|282.54|280.54|282.54|280.54|282.54|280.54|0
1641991060000|2022-01-12 12:37:40|282.72|280.72|282.72|280.72|282.72|280.72|282.72|280.72|0
1641991070000|2022-01-12 12:37:50|282.54|280.54|282.36|280.36|282.54|280.54|282.36|280.36|0
1641991080000|2022-01-12 12:38:00|282.18|280.18|282.18|280.18|282.18|280.18|282.18|280.18|0
1641991090000|2022-01-12 12:38:10|282|280|281.82|279.82|282|280|281.82|279.82|0
1641991100000|2022-01-12 12:38:20|281.63|279.63|281.63|279.63|281.63|279.63|281.63|279.63|0
1641991110000|2022-01-12 12:38:30|281.45|279.45|281.45|279.45|281.45|279.45|281.45|279.45|0
1641991120000|2022-01-12 12:38:40|281.63|279.63|281.63|279.63|281.63|279.63|281.63|279.63|0
1641991130000|2022-01-12 12:38:50|281.81|279.81|281.72|279.72|281.81|279.81|281.63|279.63|0
1641991140000|2022-01-12 12:39:00|281.81|279.81|282|280|282|280|281.81|279.81|0
1641991150000|2022-01-12 12:39:10|281.81|279.81|281.81|279.81|281.81|279.81|281.81|279.81|0
1641991160000|2022-01-12 12:39:20|281.72|279.72|281.63|279.63|281.81|279.81|281.63|279.63|0
1641991170000|2022-01-12 12:39:30|281.72|279.72|281.81|279.81|281.81|279.81|281.72|279.72|0
1641991190000|2022-01-12 12:39:50|281.63|279.63|281.81|279.81|281.81|279.81|281.63|279.63|0
1641991210000|2022-01-12 12:40:10|281.63|279.63|281.63|279.63|281.63|279.63|281.63|279.63|0
1641991220000|2022-01-12 12:40:20|281.54|279.54|281.63|279.63|281.63|279.63|281.54|279.54|0
1641991230000|2022-01-12 12:40:30|281.81|279.81|281.81|279.81|281.81|279.81|281.81|279.81|0
1641991240000|2022-01-12 12:40:40|281.63|279.63|281.81|279.81|281.81|279.81|281.63|279.63|0
1641991250000|2022-01-12 12:40:50|281.63|279.63|281.63|279.63|281.63|279.63|281.45|279.45|0
1641991260000|2022-01-12 12:41:00|281.45|279.45|281.63|279.63|281.63|279.63|281.45|279.45|0
1641991270000|2022-01-12 12:41:10|281.99|279.99|281.81|279.81|281.99|279.99|281.81|279.81|0
1641991280000|2022-01-12 12:41:20|281.99|279.99|281.81|279.81|281.99|279.99|281.81|279.81|0
1641991320000|2022-01-12 12:42:00|281.63|279.63|282.36|280.36|282.36|280.36|281.63|279.63|0
1641991330000|2022-01-12 12:42:10|282.17|280.17|282.36|280.36|282.36|280.36|282.17|280.17|0
1641991340000|2022-01-12 12:42:20|282.17|280.17|281.99|279.99|282.17|280.17|281.99|279.99|0
1641991350000|2022-01-12 12:42:30|282.17|280.17|282.17|280.17|282.17|280.17|282.17|280.17|0
1641991360000|2022-01-12 12:42:40|282.26|280.26|282.26|280.26|282.26|280.26|282.26|280.26|0
1641991370000|2022-01-12 12:42:50|282.17|280.17|282.17|280.17|282.17|280.17|282.17|280.17|0
1641991380000|2022-01-12 12:43:00|281.99|279.99|282.08|280.08|282.17|280.17|281.99|279.99|0
1641991390000|2022-01-12 12:43:10|281.99|279.99|281.99|279.99|281.99|279.99|281.99|279.99|0
1641991400000|2022-01-12 12:43:20|282.17|280.17|282.08|280.08|282.17|280.17|281.99|279.99|0
1641991410000|2022-01-12 12:43:30|281.99|279.99|281.63|279.63|281.99|279.99|281.63|279.63|0
1641991420000|2022-01-12 12:43:40|281.45|279.45|281.45|279.45|281.63|279.63|281.45|279.45|0
1641991440000|2022-01-12 12:44:00|281.27|279.27|281.27|279.27|281.27|279.27|281.27|279.27|0
1641991460000|2022-01-12 12:44:20|281.45|279.45|281.45|279.45|281.45|279.45|281.45|279.45|0
1641991470000|2022-01-12 12:44:30|281.27|279.27|281.27|279.27|281.27|279.27|281.27|279.27|0
1641991480000|2022-01-12 12:44:40|281.09|279.09|281.09|279.09|281.09|279.09|281.09|279.09|0
1641991490000|2022-01-12 12:44:50|280.91|278.91|280.91|278.91|280.91|278.91|280.91|278.91|0
1641991500000|2022-01-12 12:45:00|281.09|279.09|281.09|279.09|281.09|279.09|281.09|279.09|0
1641991510000|2022-01-12 12:45:10|280.91|278.91|280.91|278.91|280.91|278.91|280.91|278.91|0
1641991520000|2022-01-12 12:45:20|281.09|279.09|280.91|278.91|281.09|279.09|280.91|278.91|0
1641991530000|2022-01-12 12:45:30|280.73|278.73|281.09|279.09|281.09|279.09|280.73|278.73|0
1641991540000|2022-01-12 12:45:40|280.91|278.91|281.09|279.09|281.09|279.09|280.91|278.91|0
1641991550000|2022-01-12 12:45:50|280.91|278.91|281.09|279.09|281.09|279.09|280.91|278.91|0
1641991560000|2022-01-12 12:46:00|280.91|278.91|280.91|278.91|280.91|278.91|280.91|278.91|0
1641991580000|2022-01-12 12:46:20|280.54|278.54|280.72|278.72|280.72|278.72|280.54|278.54|0
1641991590000|2022-01-12 12:46:30|280.36|278.36|280.54|278.54|280.54|278.54|280.36|278.36|0
1641991600000|2022-01-12 12:46:40|280.72|278.72|280.72|278.72|280.81|278.81|280.72|278.72|0
1641991610000|2022-01-12 12:46:50|280.54|278.54|280.54|278.54|280.54|278.54|280.54|278.54|0
1641991620000|2022-01-12 12:47:00|280.36|278.36|280.36|278.36|280.54|278.54|280.36|278.36|0
1641991630000|2022-01-12 12:47:10|280.18|278.18|280.18|278.18|280.18|278.18|280.18|278.18|0
1641991640000|2022-01-12 12:47:20|280.36|278.36|280.54|278.54|280.54|278.54|280.36|278.36|0
1641991650000|2022-01-12 12:47:30|280.36|278.36|280.54|278.54|280.54|278.54|280.36|278.36|0
1641991660000|2022-01-12 12:47:40|280.72|278.72|280.54|278.54|280.72|278.72|280.54|278.54|0
1641991670000|2022-01-12 12:47:50|280.36|278.36|280.36|278.36|280.36|278.36|280.36|278.36|0
1641991680000|2022-01-12 12:48:00|280.54|278.54|280.63|278.63|280.72|278.72|280.54|278.54|0
1641991690000|2022-01-12 12:48:10|280.54|278.54|280.54|278.54|280.54|278.54|280.54|278.54|0
1641991700000|2022-01-12 12:48:20|280.45|278.45|280.36|278.36|280.54|278.54|280.36|278.36|0
1641991710000|2022-01-12 12:48:30|280.18|278.18|280.36|278.36|280.36|278.36|280.18|278.18|0
1641991720000|2022-01-12 12:48:40|280.18|278.18|279.82|277.82|280.18|278.18|279.82|277.82|0
1641991730000|2022-01-12 12:48:50|279.91|277.91|280|278|280|278|279.82|277.82|0
1641991740000|2022-01-12 12:49:00|279.82|277.82|279.82|277.82|279.82|277.82|279.82|277.82|0
1641991750000|2022-01-12 12:49:10|279.64|277.64|279.82|277.82|279.82|277.82|279.64|277.64|0
1641991760000|2022-01-12 12:49:20|280|278|280.27|278.27|280.36|278.36|280|278|0
1641991770000|2022-01-12 12:49:30|280.36|278.36|280.36|278.36|280.54|278.54|280.36|278.36|0
1641991780000|2022-01-12 12:49:40|280.54|278.54|280.36|278.36|280.54|278.54|280.36|278.36|0
1641991810000|2022-01-12 12:50:10|280.18|278.18|280.36|278.36|280.36|278.36|280.18|278.18|0
1641991820000|2022-01-12 12:50:20|280.18|278.18|280.36|278.36|280.36|278.36|280.18|278.18|0
1641991830000|2022-01-12 12:50:30|280.18|278.18|280.27|278.27|280.36|278.36|280.18|278.18|0
1641991840000|2022-01-12 12:50:40|280.36|278.36|280.18|278.18|280.36|278.36|280.18|278.18|0
1641991850000|2022-01-12 12:50:50|279.82|277.82|280|278|280|278|279.82|277.82|0
1641991860000|2022-01-12 12:51:00|279.64|277.64|279.64|277.64|279.82|277.82|279.64|277.64|0
1641991870000|2022-01-12 12:51:10|279.72|277.72|279.64|277.64|279.72|277.72|279.46|277.46|0
1641991880000|2022-01-12 12:51:20|279.54|277.54|279.46|277.46|279.54|277.54|279.46|277.46|0
1641991900000|2022-01-12 12:51:40|279.64|277.64|279.64|277.64|279.64|277.64|279.46|277.46|0
1641991920000|2022-01-12 12:52:00|279.46|277.46|279.46|277.46|279.46|277.46|279.46|277.46|0
1641991930000|2022-01-12 12:52:10|279.28|277.28|279.28|277.28|279.28|277.28|279.28|277.28|0
1641991940000|2022-01-12 12:52:20|279.1|277.1|279|277|279.1|277.1|278.82|276.82|0
1641991950000|2022-01-12 12:52:30|278.92|276.92|279.1|277.1|279.1|277.1|278.92|276.92|0
1641991960000|2022-01-12 12:52:40|279.28|277.28|279.46|277.46|279.46|277.46|279.28|277.28|0
1641991970000|2022-01-12 12:52:50|279.82|277.82|279.82|277.82|279.82|277.82|279.82|277.82|0
1641991980000|2022-01-12 12:53:00|279.64|277.64|279.9|277.9|279.9|277.9|279.64|277.64|0
1641991990000|2022-01-12 12:53:10|279.82|277.82|279.64|277.64|279.82|277.82|279.64|277.64|0
1641992000000|2022-01-12 12:53:20|279.46|277.46|279.1|277.1|279.46|277.46|279.1|277.1|0
1641992010000|2022-01-12 12:53:30|279.28|277.28|279.28|277.28|279.28|277.28|279.28|277.28|0
1641992020000|2022-01-12 12:53:40|279.36|277.36|279.28|277.28|279.36|277.36|279.28|277.28|0
1641992030000|2022-01-12 12:53:50|279.46|277.46|279.46|277.46|279.46|277.46|279.46|277.46|0
1641992040000|2022-01-12 12:54:00|279.64|277.64|279.82|277.82|279.82|277.82|279.64|277.64|0
1641992050000|2022-01-12 12:54:10|279.72|277.72|279.64|277.64|279.82|277.82|279.64|277.64|0
1641992060000|2022-01-12 12:54:20|279.72|277.72|279.64|277.64|279.72|277.72|279.64|277.64|0
1641992070000|2022-01-12 12:54:30|279.82|277.82|280.18|278.18|280.18|278.18|279.64|277.64|0
1641992080000|2022-01-12 12:54:40|280.36|278.36|280.36|278.36|280.36|278.36|280.36|278.36|0
1641992090000|2022-01-12 12:54:50|280.44|278.44|280.36|278.36|280.44|278.44|280.36|278.36|0
1641992100000|2022-01-12 12:55:00|280.54|278.54|280.54|278.54|280.54|278.54|280.54|278.54|0
1641992110000|2022-01-12 12:55:10|280.36|278.36|280.36|278.36|280.36|278.36|280.18|278.18|0
1641992120000|2022-01-12 12:55:20|280.54|278.54|280.36|278.36|280.54|278.54|280.36|278.36|0
1641992140000|2022-01-12 12:55:40|280.54|278.54|280.54|278.54|280.54|278.54|280.54|278.54|0
1641992150000|2022-01-12 12:55:50|280.62|278.62|280.54|278.54|280.62|278.62|280.54|278.54|0
1641992160000|2022-01-12 12:56:00|280.72|278.72|280.72|278.72|280.72|278.72|280.62|278.62|0
1641992170000|2022-01-12 12:56:10|280.54|278.54|280.54|278.54|280.54|278.54|280.54|278.54|0
1641992190000|2022-01-12 12:56:30|280.44|278.44|280.54|278.54|280.54|278.54|280.36|278.36|0
1641992200000|2022-01-12 12:56:40|280.36|278.36|280.54|278.54|280.54|278.54|280.36|278.36|0
1641992220000|2022-01-12 12:57:00|280.44|278.44|280.72|278.72|280.72|278.72|280.44|278.44|0
1641992230000|2022-01-12 12:57:10|280.9|278.9|280.9|278.9|280.9|278.9|280.72|278.72|0
1641992250000|2022-01-12 12:57:30|280.72|278.72|280.9|278.9|280.9|278.9|280.72|278.72|0
1641992260000|2022-01-12 12:57:40|281.08|279.08|281.08|279.08|281.08|279.08|281.08|279.08|0
1641992270000|2022-01-12 12:57:50|280.9|278.9|280.54|278.54|280.9|278.9|280.54|278.54|0
1641992280000|2022-01-12 12:58:00|280.72|278.72|280.72|278.72|280.72|278.72|280.72|278.72|0
1641992290000|2022-01-12 12:58:10|280.54|278.54|280.72|278.72|280.72|278.72|280.54|278.54|0
1641992300000|2022-01-12 12:58:20|280.54|278.54|280.54|278.54|280.62|278.62|280.54|278.54|0
1641992310000|2022-01-12 12:58:30|280.35|278.35|280.35|278.35|280.35|278.35|280.35|278.35|0
1641992320000|2022-01-12 12:58:40|280.26|278.26|280.26|278.26|280.26|278.26|280.26|278.26|0
1641992330000|2022-01-12 12:58:50|280.35|278.35|280.17|278.17|280.35|278.35|280.17|278.17|0
1641992340000|2022-01-12 12:59:00|279.99|277.99|279.99|277.99|279.99|277.99|279.99|277.99|0
1641992350000|2022-01-12 12:59:10|280.17|278.17|280.35|278.35|280.35|278.35|280.17|278.17|0
1641992360000|2022-01-12 12:59:20|280.53|278.53|280.35|278.35|280.53|278.53|280.35|278.35|0
1641992370000|2022-01-12 12:59:30|280.53|278.53|280.53|278.53|280.53|278.53|280.53|278.53|0
1641992380000|2022-01-12 12:59:40|280.35|278.35|280.35|278.35|280.35|278.35|280.35|278.35|0
1641992390000|2022-01-12 12:59:50|280.53|278.53|280.35|278.35|280.53|278.53|280.35|278.35|0
1641992400000|2022-01-12 13:00:00|280.53|278.53|280.35|278.35|280.53|278.53|280.35|278.35|0
1641992410000|2022-01-12 13:00:10|280.71|278.71|280.71|278.71|280.71|278.71|280.71|278.71|0
1641992420000|2022-01-12 13:00:20|280.9|278.9|281.08|279.08|281.08|279.08|280.9|278.9|0
1641992430000|2022-01-12 13:00:30|281.16|279.16|280.9|278.9|281.16|279.16|280.9|278.9|0
1641992440000|2022-01-12 13:00:40|280.8|278.8|280.8|278.8|280.8|278.8|280.8|278.8|0
1641992450000|2022-01-12 13:00:50|280.9|278.9|280.9|278.9|281.08|279.08|280.9|278.9|0
1641992460000|2022-01-12 13:01:00|281.08|279.08|280.9|278.9|281.08|279.08|280.9|278.9|0
1641992470000|2022-01-12 13:01:10|281.08|279.08|281.44|279.44|281.44|279.44|281.08|279.08|0
1641992480000|2022-01-12 13:01:20|281.62|279.62|281.44|279.44|281.62|279.62|281.44|279.44|0
1641992490000|2022-01-12 13:01:30|281.62|279.62|281.62|279.62|281.62|279.62|281.62|279.62|0
1641992500000|2022-01-12 13:01:40|281.26|279.26|281.08|279.08|281.26|279.26|281.08|279.08|0
1641992530000|2022-01-12 13:02:10|281.26|279.26|281.26|279.26|281.26|279.26|281.26|279.26|0
1641992550000|2022-01-12 13:02:30|281.07|279.07|281.44|279.44|281.44|279.44|281.07|279.07|0
1641992560000|2022-01-12 13:02:40|281.26|279.26|281.44|279.44|281.44|279.44|281.26|279.26|0
1641992570000|2022-01-12 13:02:50|281.62|279.62|281.8|279.8|281.8|279.8|281.44|279.44|0
1641992580000|2022-01-12 13:03:00|281.44|279.44|281.62|279.62|281.62|279.62|281.44|279.44|0
1641992590000|2022-01-12 13:03:10|281.44|279.44|281.44|279.44|281.44|279.44|281.44|279.44|0
1641992600000|2022-01-12 13:03:20|281.62|279.62|281.62|279.62|281.7|279.7|281.62|279.62|0
1641992610000|2022-01-12 13:03:30|281.7|279.7|281.8|279.8|281.8|279.8|281.62|279.62|0
1641992620000|2022-01-12 13:03:40|281.7|279.7|281.62|279.62|281.7|279.7|281.62|279.62|0
1641992630000|2022-01-12 13:03:50|281.8|279.8|281.62|279.62|281.8|279.8|281.62|279.62|0
1641992640000|2022-01-12 13:04:00|281.8|279.8|281.98|279.98|281.98|279.98|281.8|279.8|0
1641992650000|2022-01-12 13:04:10|281.8|279.8|281.25|279.25|281.8|279.8|281.25|279.25|0
1641992660000|2022-01-12 13:04:20|281.07|279.07|281.07|279.07|281.07|279.07|281.07|279.07|0
1641992670000|2022-01-12 13:04:30|281.44|279.44|281.62|279.62|281.62|279.62|281.44|279.44|0
1641992680000|2022-01-12 13:04:40|281.8|279.8|281.8|279.8|281.8|279.8|281.8|279.8|0
1641992690000|2022-01-12 13:04:50|281.98|279.98|282.16|280.16|282.16|280.16|281.98|279.98|0
1641992700000|2022-01-12 13:05:00|282.06|280.06|282.52|280.52|282.52|280.52|281.98|279.98|0
1641992710000|2022-01-12 13:05:10|282.88|280.88|282.7|280.7|282.88|280.88|282.7|280.7|0
1641992720000|2022-01-12 13:05:20|282.52|280.52|282.16|280.16|282.52|280.52|282.16|280.16|0
1641992730000|2022-01-12 13:05:30|282.34|280.34|282.34|280.34|282.34|280.34|282.34|280.34|0
1641992740000|2022-01-12 13:05:40|282.25|280.25|282.52|280.52|282.52|280.52|282.25|280.25|0
1641992750000|2022-01-12 13:05:50|282.7|280.7|282.7|280.7|282.7|280.7|282.7|280.7|0
1641992760000|2022-01-12 13:06:00|282.52|280.52|282.7|280.7|282.7|280.7|282.52|280.52|0
1641992770000|2022-01-12 13:06:10|282.52|280.52|282.52|280.52|282.52|280.52|282.52|280.52|0
1641992780000|2022-01-12 13:06:20|282.7|280.7|282.34|280.34|282.7|280.7|282.34|280.34|0
1641992790000|2022-01-12 13:06:30|281.8|279.8|281.43|279.43|281.8|279.8|281.43|279.43|0
1641992800000|2022-01-12 13:06:40|281.61|279.61|281.61|279.61|281.61|279.61|281.61|279.61|0
1641992810000|2022-01-12 13:06:50|281.8|279.8|281.43|279.43|281.8|279.8|281.43|279.43|0
1641992820000|2022-01-12 13:07:00|281.25|279.25|281.25|279.25|281.25|279.25|281.07|279.07|0
1641992830000|2022-01-12 13:07:10|281.07|279.07|281.8|279.8|281.8|279.8|281.07|279.07|0
1641992840000|2022-01-12 13:07:20|281.61|279.61|281.79|279.79|281.8|279.8|281.61|279.61|0
1641992850000|2022-01-12 13:07:30|281.98|279.98|281.61|279.61|281.98|279.98|281.61|279.61|0
1641992860000|2022-01-12 13:07:40|281.79|279.79|281.79|279.79|281.79|279.79|281.79|279.79|0
1641992870000|2022-01-12 13:07:50|281.61|279.61|281.61|279.61|281.79|279.79|281.61|279.61|0
1641992880000|2022-01-12 13:08:00|281.52|279.52|281.34|279.34|281.52|279.52|281.34|279.34|0
1641992890000|2022-01-12 13:08:10|281.25|279.25|281.07|279.07|281.25|279.25|281.07|279.07|0
1641992900000|2022-01-12 13:08:20|280.89|278.89|280.89|278.89|281.07|279.07|280.89|278.89|0
1641992920000|2022-01-12 13:08:40|281.07|279.07|280.53|278.53|281.07|279.07|280.53|278.53|0
1641992930000|2022-01-12 13:08:50|280.35|278.35|280.53|278.53|280.53|278.53|280.35|278.35|0
1641992940000|2022-01-12 13:09:00|280.35|278.35|279.99|277.99|280.35|278.35|279.99|277.99|0
1641992950000|2022-01-12 13:09:10|279.81|277.81|279.99|277.99|280.17|278.17|279.81|277.81|0
1641992960000|2022-01-12 13:09:20|280.17|278.17|279.99|277.99|280.17|278.17|279.99|277.99|0
1641992970000|2022-01-12 13:09:30|280.17|278.17|280.17|278.17|280.17|278.17|280.17|278.17|0
1641992980000|2022-01-12 13:09:40|280.35|278.35|280.35|278.35|280.53|278.53|280.35|278.35|0
1641993000000|2022-01-12 13:10:00|280.53|278.53|280.89|278.89|280.89|278.89|280.53|278.53|0
1641993010000|2022-01-12 13:10:10|280.71|278.71|280.71|278.71|280.71|278.71|280.71|278.71|0
1641993030000|2022-01-12 13:10:30|280.53|278.53|280.53|278.53|280.71|278.71|280.53|278.53|0
1641993040000|2022-01-12 13:10:40|280.71|278.71|280.53|278.53|280.71|278.71|280.53|278.53|0
1641993050000|2022-01-12 13:10:50|280.71|278.71|280.89|278.89|280.89|278.89|280.71|278.71|0
1641993060000|2022-01-12 13:11:00|280.71|278.71|280.71|278.71|280.71|278.71|280.61|278.61|0
1641993080000|2022-01-12 13:11:20|280.53|278.53|280.53|278.53|280.53|278.53|280.53|278.53|0
1641993090000|2022-01-12 13:11:30|280.35|278.35|280.35|278.35|280.35|278.35|280.17|278.17|0
1641993100000|2022-01-12 13:11:40|280.17|278.17|280.17|278.17|280.17|278.17|280.17|278.17|0
1641993110000|2022-01-12 13:11:50|280.07|278.07|280.16|278.16|280.16|278.16|280.07|278.07|0
1641993120000|2022-01-12 13:12:00|280.35|278.35|279.98|277.98|280.35|278.35|279.98|277.98|0
1641993130000|2022-01-12 13:12:10|280.16|278.16|280.35|278.35|280.35|278.35|280.16|278.16|0
1641993160000|2022-01-12 13:12:40|280.53|278.53|280.53|278.53|280.53|278.53|280.53|278.53|0
1641993170000|2022-01-12 13:12:50|280.71|278.71|280.53|278.53|280.71|278.71|280.53|278.53|0
1641993180000|2022-01-12 13:13:00|280.71|278.71|280.89|278.89|280.89|278.89|280.71|278.71|0
1641993190000|2022-01-12 13:13:10|280.79|278.79|280.89|278.89|280.89|278.89|280.79|278.79|0
1641993200000|2022-01-12 13:13:20|280.71|278.71|280.71|278.71|280.71|278.71|280.71|278.71|0
1641993210000|2022-01-12 13:13:30|280.89|278.89|280.89|278.89|281.07|279.07|280.89|278.89|0
1641993220000|2022-01-12 13:13:40|281.07|279.07|281.25|279.25|281.25|279.25|281.07|279.07|0
1641993230000|2022-01-12 13:13:50|281.43|279.43|281.61|279.61|281.61|279.61|281.43|279.43|0
1641993240000|2022-01-12 13:14:00|281.79|279.79|281.79|279.79|281.79|279.79|281.79|279.79|0
1641993250000|2022-01-12 13:14:10|281.61|279.61|281.79|279.79|281.79|279.79|281.61|279.61|0
1641993260000|2022-01-12 13:14:20|282.06|280.06|282.15|280.15|282.15|280.15|282.06|280.06|0
1641993270000|2022-01-12 13:14:30|281.97|279.97|282.15|280.15|282.15|280.15|281.97|279.97|0
1641993280000|2022-01-12 13:14:40|282.33|280.33|282.15|280.15|282.33|280.33|282.15|280.15|0
1641993290000|2022-01-12 13:14:50|281.97|279.97|281.61|279.61|281.97|279.97|281.61|279.61|0
1641993300000|2022-01-12 13:15:00|281.97|279.97|282.15|280.15|282.15|280.15|281.97|279.97|0
1641993310000|2022-01-12 13:15:10|282.33|280.33|281.97|279.97|282.33|280.33|281.97|279.97|0
1641993320000|2022-01-12 13:15:20|282.33|280.33|282.15|280.15|282.33|280.33|282.15|280.15|0
1641993340000|2022-01-12 13:15:40|282.33|280.33|281.97|279.97|282.33|280.33|281.97|279.97|0
1641993350000|2022-01-12 13:15:50|282.15|280.15|281.97|279.97|282.15|280.15|281.97|279.97|0
1641993360000|2022-01-12 13:16:00|282.15|280.15|282.15|280.15|282.15|280.15|282.15|280.15|0
1641993370000|2022-01-12 13:16:10|281.97|279.97|281.97|279.97|282.15|280.15|281.97|279.97|0
1641993380000|2022-01-12 13:16:20|282.15|280.15|282.15|280.15|282.15|280.15|282.15|280.15|0
1641993390000|2022-01-12 13:16:30|281.97|279.97|281.97|279.97|281.97|279.97|281.97|279.97|0
1641993400000|2022-01-12 13:16:40|282.15|280.15|282.15|280.15|282.15|280.15|282.15|280.15|0
1641993410000|2022-01-12 13:16:50|282.33|280.33|282.33|280.33|282.33|280.33|282.33|280.33|0
1641993420000|2022-01-12 13:17:00|282.24|280.24|282.24|280.24|282.24|280.24|282.24|280.24|0
1641993430000|2022-01-12 13:17:10|282.15|280.15|282.33|280.33|282.51|280.51|282.15|280.15|0
1641993440000|2022-01-12 13:17:20|281.97|279.97|281.97|279.97|282.33|280.33|281.97|279.97|0
1641993450000|2022-01-12 13:17:30|282.33|280.33|282.33|280.33|282.33|280.33|282.33|280.33|0
1641993460000|2022-01-12 13:17:40|282.42|280.42|282.33|280.33|282.42|280.42|282.33|280.33|0
1641993480000|2022-01-12 13:18:00|282.51|280.51|282.69|280.69|282.69|280.69|282.51|280.51|0
1641993490000|2022-01-12 13:18:10|282.87|280.87|282.87|280.87|282.87|280.87|282.87|280.87|0
1641993500000|2022-01-12 13:18:20|282.69|280.69|282.87|280.87|282.87|280.87|282.69|280.69|0
1641993510000|2022-01-12 13:18:30|283.06|281.06|283.06|281.06|283.06|281.06|283.06|281.06|0
1641993530000|2022-01-12 13:18:50|282.96|280.96|283.06|281.06|283.06|281.06|282.87|280.87|0
1641993540000|2022-01-12 13:19:00|283.24|281.24|283.42|281.42|283.42|281.42|283.24|281.24|0
1641993550000|2022-01-12 13:19:10|283.24|281.24|283.24|281.24|283.24|281.24|283.24|281.24|0
1641993560000|2022-01-12 13:19:20|283.42|281.42|283.42|281.42|283.6|281.6|283.42|281.42|0
1641993570000|2022-01-12 13:19:30|283.6|281.6|284.14|282.14|284.14|282.14|283.6|281.6|0
1641993580000|2022-01-12 13:19:40|284.33|282.33|284.33|282.33|284.33|282.33|284.33|282.33|0
1641993590000|2022-01-12 13:19:50|284.51|282.51|284.14|282.14|284.51|282.51|284.14|282.14|0
1641993600000|2022-01-12 13:20:00|284.33|282.33|283.6|281.6|284.33|282.33|283.6|281.6|0
1641993610000|2022-01-12 13:20:10|283.78|281.78|283.96|281.96|283.96|281.96|283.78|281.78|0
1641993620000|2022-01-12 13:20:20|283.78|281.78|283.6|281.6|283.78|281.78|283.6|281.6|0
1641993630000|2022-01-12 13:20:30|283.78|281.78|283.96|281.96|283.96|281.96|283.78|281.78|0
1641993640000|2022-01-12 13:20:40|284.14|282.14|283.78|281.78|284.14|282.14|283.78|281.78|0
1641993650000|2022-01-12 13:20:50|283.6|281.6|283.6|281.6|283.6|281.6|283.6|281.6|0
1641993670000|2022-01-12 13:21:10|283.69|281.69|283.78|281.78|283.78|281.78|283.69|281.69|0
1641993680000|2022-01-12 13:21:20|283.6|281.6|283.78|281.78|283.78|281.78|283.6|281.6|0
1641993690000|2022-01-12 13:21:30|283.6|281.6|283.14|281.14|283.6|281.6|283.14|281.14|0
1641993700000|2022-01-12 13:21:40|283.23|281.23|283.32|281.32|283.42|281.42|283.23|281.23|0
1641993710000|2022-01-12 13:21:50|283.23|281.23|283.42|281.42|283.42|281.42|283.23|281.23|0
1641993720000|2022-01-12 13:22:00|283.23|281.23|283.42|281.42|283.6|281.6|283.23|281.23|0
1641993730000|2022-01-12 13:22:10|283.23|281.23|283.23|281.23|283.23|281.23|283.05|281.05|0
1641993740000|2022-01-12 13:22:20|283.6|281.6|283.23|281.23|283.6|281.6|283.23|281.23|0
1641993750000|2022-01-12 13:22:30|283.6|281.6|283.78|281.78|283.78|281.78|283.6|281.6|0
1641993760000|2022-01-12 13:22:40|283.96|281.96|283.78|281.78|283.96|281.96|283.78|281.78|0
1641993770000|2022-01-12 13:22:50|283.96|281.96|283.78|281.78|283.96|281.96|283.78|281.78|0
1641993780000|2022-01-12 13:23:00|283.6|281.6|283.42|281.42|283.6|281.6|283.42|281.42|0
1641993790000|2022-01-12 13:23:10|283.6|281.6|283.6|281.6|283.6|281.6|283.6|281.6|0
1641993800000|2022-01-12 13:23:20|283.78|281.78|283.42|281.42|283.78|281.78|283.42|281.42|0
1641993810000|2022-01-12 13:23:30|283.41|281.41|283.41|281.41|283.41|281.41|283.41|281.41|0
1641993820000|2022-01-12 13:23:40|283.96|281.96|284.5|282.5|284.5|282.5|283.96|281.96|0
1641993830000|2022-01-12 13:23:50|284.69|282.69|284.69|282.69|284.69|282.69|284.69|282.69|0
1641993840000|2022-01-12 13:24:00|284.5|282.5|284.5|282.5|284.87|282.87|284.5|282.5|0
1641993850000|2022-01-12 13:24:10|284.69|282.69|284.69|282.69|284.69|282.69|284.69|282.69|0
1641993860000|2022-01-12 13:24:20|284.87|282.87|285.05|283.05|285.23|283.23|284.87|282.87|0
1641993870000|2022-01-12 13:24:30|285.23|283.23|285.6|283.6|285.78|283.78|285.23|283.23|0
1641993880000|2022-01-12 13:24:40|285.23|283.23|285.41|283.41|285.41|283.41|285.23|283.23|0
1641993890000|2022-01-12 13:24:50|285.6|283.6|285.78|283.78|285.78|283.78|285.41|283.41|0
1641993900000|2022-01-12 13:25:00|285.6|283.6|285.23|283.23|285.6|283.6|285.23|283.23|0
1641993910000|2022-01-12 13:25:10|285.41|283.41|286.14|284.14|286.14|284.14|285.41|283.41|0
1641993920000|2022-01-12 13:25:20|286.51|284.51|286.51|284.51|286.51|284.51|286.51|284.51|0
1641993930000|2022-01-12 13:25:30|286.32|284.32|286.87|284.87|286.87|284.87|286.32|284.32|0
1641993940000|2022-01-12 13:25:40|286.69|284.69|286.14|284.14|286.69|284.69|286.14|284.14|0
1641993950000|2022-01-12 13:25:50|286.32|284.32|286.14|284.14|286.32|284.32|286.14|284.14|0
1641993960000|2022-01-12 13:26:00|285.96|283.96|286.14|284.14|286.14|284.14|285.96|283.96|0
1641993970000|2022-01-12 13:26:10|285.41|283.41|285.41|283.41|285.41|283.41|285.41|283.41|0
1641993980000|2022-01-12 13:26:20|285.32|283.32|284.68|282.68|285.32|283.32|284.68|282.68|0
1641993990000|2022-01-12 13:26:30|284.5|282.5|284.5|282.5|284.5|282.5|284.32|282.32|0
1641994000000|2022-01-12 13:26:40|284.32|282.32|284.5|282.5|284.5|282.5|284.32|282.32|0
1641994010000|2022-01-12 13:26:50|284.68|282.68|284.41|282.41|284.68|282.68|284.41|282.41|0
1641994020000|2022-01-12 13:27:00|284.5|282.5|284.41|282.41|284.5|282.5|284.41|282.41|0
1641994030000|2022-01-12 13:27:10|284.32|282.32|284.5|282.5|284.5|282.5|284.23|282.23|0
1641994040000|2022-01-12 13:27:20|284.32|282.32|284.32|282.32|284.32|282.32|284.32|282.32|0
1641994050000|2022-01-12 13:27:30|284.14|282.14|284.32|282.32|284.32|282.32|284.14|282.14|0
1641994060000|2022-01-12 13:27:40|284.5|282.5|284.5|282.5|284.5|282.5|284.32|282.32|0
1641994070000|2022-01-12 13:27:50|284.32|282.32|284.32|282.32|284.32|282.32|284.32|282.32|0
1641994080000|2022-01-12 13:28:00|284.41|282.41|284.87|282.87|284.87|282.87|284.41|282.41|0
1641994090000|2022-01-12 13:28:10|285.05|283.05|285.23|283.23|285.23|283.23|285.05|283.05|0
1641994100000|2022-01-12 13:28:20|285.05|283.05|284.5|282.5|285.05|283.05|284.5|282.5|0
1641994110000|2022-01-12 13:28:30|284.68|282.68|284.5|282.5|284.87|282.87|284.5|282.5|0
1641994120000|2022-01-12 13:28:40|284.32|282.32|284.32|282.32|284.32|282.32|284.32|282.32|0
1641994140000|2022-01-12 13:29:00|284.5|282.5|284.5|282.5|284.5|282.5|284.5|282.5|0
1641994150000|2022-01-12 13:29:10|283.96|281.96|284.22|282.22|284.22|282.22|283.86|281.86|0
1641994160000|2022-01-12 13:29:20|283.77|281.77|284.14|282.14|284.14|282.14|283.77|281.77|0
1641994170000|2022-01-12 13:29:30|283.96|281.96|283.59|281.59|283.96|281.96|283.59|281.59|0
1641994180000|2022-01-12 13:29:40|283.77|281.77|283.86|281.86|283.86|281.86|283.77|281.77|0
1641994190000|2022-01-12 13:29:50|283.77|281.77|284.59|282.59|284.59|282.59|283.77|281.77|0
1641994200000|2022-01-12 13:30:00|283.13|281.13|289.52|287.52|289.52|287.52|281.24|279.24|0
1641994210000|2022-01-12 13:30:10|288.51|286.51|286.5|284.5|288.51|286.51|286.5|284.5|0
1641994220000|2022-01-12 13:30:20|287.32|285.32|288.33|286.33|289.15|287.15|287.32|285.32|0
1641994230000|2022-01-12 13:30:30|289.06|287.06|287.05|285.05|289.06|287.06|287.05|285.05|0
1641994240000|2022-01-12 13:30:40|286.5|284.5|285.96|283.96|287.05|285.05|285.96|283.96|0
1641994250000|2022-01-12 13:30:50|285.77|283.77|284.5|282.5|285.77|283.77|284.5|282.5|0
1641994260000|2022-01-12 13:31:00|283.32|281.32|284.14|282.14|284.14|282.14|283.32|281.32|0
1641994270000|2022-01-12 13:31:10|283.95|281.95|283.95|281.95|284.14|282.14|283.95|281.95|0
1641994280000|2022-01-12 13:31:20|283.77|281.77|282.59|280.59|283.77|281.77|282.59|280.59|0
1641994290000|2022-01-12 13:31:30|282.5|280.5|284.5|282.5|284.5|282.5|282.5|280.5|0
1641994300000|2022-01-12 13:31:40|285.59|283.59|285.96|283.96|286.32|284.32|285.23|283.23|0
1641994310000|2022-01-12 13:31:50|286.32|284.32|287.23|285.23|287.23|285.23|286.32|284.32|0
1641994320000|2022-01-12 13:32:00|287.96|285.96|287.78|285.78|287.96|285.96|287.78|285.78|0
1641994330000|2022-01-12 13:32:10|287.6|285.6|287.6|285.6|287.6|285.6|286.95|284.95|0
1641994340000|2022-01-12 13:32:20|287.41|285.41|286.68|284.68|287.41|285.41|286.68|284.68|0
1641994350000|2022-01-12 13:32:30|286.5|284.5|287.41|285.41|287.41|285.41|286.5|284.5|0
1641994360000|2022-01-12 13:32:40|287.14|285.14|288.69|286.69|288.69|286.69|287.05|285.05|0
1641994370000|2022-01-12 13:32:50|289.06|287.06|288.88|286.88|289.06|287.06|288.88|286.88|0
1641994380000|2022-01-12 13:33:00|289.24|287.24|289.79|287.79|289.79|287.79|289.24|287.24|0
1641994390000|2022-01-12 13:33:10|289.98|287.98|290.34|288.34|290.34|288.34|289.98|287.98|0
1641994400000|2022-01-12 13:33:20|289.88|287.88|289.61|287.61|289.88|287.88|289.61|287.61|0
1641994410000|2022-01-12 13:33:30|289.43|287.43|290.16|288.16|290.16|288.16|289.43|287.43|0
1641994420000|2022-01-12 13:33:40|290.53|288.53|290.16|288.16|290.53|288.53|290.16|288.16|0
1641994430000|2022-01-12 13:33:50|289.43|287.43|288.23|286.23|289.43|287.43|288.23|286.23|0
1641994440000|2022-01-12 13:34:00|288.69|286.69|288.14|286.14|288.69|286.69|287.96|285.96|0
1641994450000|2022-01-12 13:34:10|286.87|284.87|287.96|285.96|287.96|285.96|286.87|284.87|0
1641994460000|2022-01-12 13:34:20|287.6|285.6|287.96|285.96|287.96|285.96|287.05|285.05|0
1641994470000|2022-01-12 13:34:30|288.69|286.69|289.43|287.43|289.43|287.43|288.69|286.69|0
1641994480000|2022-01-12 13:34:40|289.24|287.24|289.43|287.43|289.43|287.43|289.24|287.24|0
1641994490000|2022-01-12 13:34:50|289.24|287.24|288.96|286.96|289.24|287.24|288.88|286.88|0
1641994500000|2022-01-12 13:35:00|289.61|287.61|289.98|287.98|290.16|288.16|289.61|287.61|0
1641994510000|2022-01-12 13:35:10|290.16|288.16|289.88|287.88|290.16|288.16|289.88|287.88|0
1641994520000|2022-01-12 13:35:20|289.61|287.61|289.24|287.24|289.61|287.61|289.24|287.24|0
1641994530000|2022-01-12 13:35:30|289.79|287.79|289.61|287.61|289.79|287.79|289.61|287.61|0
1641994540000|2022-01-12 13:35:40|289.88|287.88|289.79|287.79|289.88|287.88|289.61|287.61|0
1641994550000|2022-01-12 13:35:50|289.97|287.97|291.44|289.44|291.44|289.44|289.97|287.97|0
1641994560000|2022-01-12 13:36:00|291.08|289.08|291.99|289.99|291.99|289.99|291.08|289.08|0
1641994570000|2022-01-12 13:36:10|292.36|290.36|292.92|290.92|292.92|290.92|292.36|290.36|0
1641994580000|2022-01-12 13:36:20|293.1|291.1|293.1|291.1|293.47|291.47|293.1|291.1|0
1641994590000|2022-01-12 13:36:30|292.82|290.82|293.1|291.1|293.28|291.28|292.82|290.82|0
1641994600000|2022-01-12 13:36:40|293.28|291.28|293.84|291.84|293.84|291.84|293.28|291.28|0
1641994610000|2022-01-12 13:36:50|293.47|291.47|293.65|291.65|293.65|291.65|293.47|291.47|0
1641994620000|2022-01-12 13:37:00|293.47|291.47|293.65|291.65|294.39|292.39|293.47|291.47|0
1641994630000|2022-01-12 13:37:10|293.47|291.47|293.47|291.47|293.47|291.47|292.91|290.91|0
1641994640000|2022-01-12 13:37:20|293.84|291.84|293.84|291.84|294.21|292.21|293.84|291.84|0
1641994650000|2022-01-12 13:37:30|294.39|292.39|294.94|292.94|294.94|292.94|294.39|292.39|0
1641994660000|2022-01-12 13:37:40|294.76|292.76|294.21|292.21|294.76|292.76|294.02|292.02|0
1641994670000|2022-01-12 13:37:50|294.57|292.57|294.57|292.57|294.76|292.76|294.57|292.57|0
1641994680000|2022-01-12 13:38:00|294.94|292.94|294.39|292.39|294.94|292.94|294.39|292.39|0
1641994690000|2022-01-12 13:38:10|294.94|292.94|294.57|292.57|294.94|292.94|294.57|292.57|0
1641994700000|2022-01-12 13:38:20|294.39|292.39|294.76|292.76|294.76|292.76|294.39|292.39|0
1641994710000|2022-01-12 13:38:30|295.5|293.5|295.31|293.31|295.5|293.5|295.13|293.13|0
1641994720000|2022-01-12 13:38:40|295.5|293.5|294.76|292.76|295.5|293.5|294.76|292.76|0
1641994730000|2022-01-12 13:38:50|294.94|292.94|294.94|292.94|294.94|292.94|294.76|292.76|0
1641994740000|2022-01-12 13:39:00|294.57|292.57|293.84|291.84|294.57|292.57|293.84|291.84|0
1641994750000|2022-01-12 13:39:10|294.02|292.02|294.39|292.39|294.39|292.39|293.84|291.84|0
1641994760000|2022-01-12 13:39:20|294.57|292.57|294.11|292.11|294.57|292.57|294.11|292.11|0
1641994770000|2022-01-12 13:39:30|294.02|292.02|293.65|291.65|294.2|292.2|293.47|291.47|0
1641994780000|2022-01-12 13:39:40|293.47|291.47|293.1|291.1|293.65|291.65|293.1|291.1|0
1641994790000|2022-01-12 13:39:50|292.91|290.91|292.91|290.91|293.1|291.1|292.73|290.73|0
1641994800000|2022-01-12 13:40:00|293.28|291.28|293.83|291.83|294.02|292.02|293.28|291.28|0
1641994810000|2022-01-12 13:40:10|294.02|292.02|293.83|291.83|294.02|292.02|293.65|291.65|0
1641994820000|2022-01-12 13:40:20|294.02|292.02|293.65|291.65|294.02|292.02|293.65|291.65|0
1641994830000|2022-01-12 13:40:30|293.83|291.83|294.2|292.2|294.39|292.39|293.83|291.83|0
1641994840000|2022-01-12 13:40:40|294.02|292.02|294.02|292.02|294.2|292.2|293.74|291.74|0
1641994850000|2022-01-12 13:40:50|293.83|291.83|294.2|292.2|294.2|292.2|293.83|291.83|0
1641994860000|2022-01-12 13:41:00|293.92|291.92|293.46|291.46|293.92|291.92|293.28|291.28|0
1641994870000|2022-01-12 13:41:10|293.1|291.1|293.1|291.1|293.1|291.1|293.1|291.1|0
1641994880000|2022-01-12 13:41:20|292.91|290.91|293.28|291.28|293.28|291.28|292.73|290.73|0
1641994890000|2022-01-12 13:41:30|293.46|291.46|293.1|291.1|293.46|291.46|292.91|290.91|0
1641994900000|2022-01-12 13:41:40|293.28|291.28|293.1|291.1|293.28|291.28|293.1|291.1|0
1641994910000|2022-01-12 13:41:50|292.73|290.73|293.1|291.1|293.28|291.28|292.73|290.73|0
1641994920000|2022-01-12 13:42:00|292.91|290.91|292.17|290.17|292.91|290.91|292.17|290.17|0
1641994930000|2022-01-12 13:42:10|292.36|290.36|292.73|290.73|292.73|290.73|292.17|290.17|0
1641994940000|2022-01-12 13:42:20|293.1|291.1|292.91|290.91|293.28|291.28|292.91|290.91|0
1641994950000|2022-01-12 13:42:30|292.73|290.73|292.73|290.73|292.91|290.91|292.54|290.54|0
1641994960000|2022-01-12 13:42:40|292.36|290.36|293.28|291.28|293.28|291.28|292.36|290.36|0
1641994970000|2022-01-12 13:42:50|293.46|291.46|292.36|290.36|293.46|291.46|292.36|290.36|0
1641994980000|2022-01-12 13:43:00|292.54|290.54|292.54|290.54|292.54|290.54|292.36|290.36|0
1641994990000|2022-01-12 13:43:10|292.73|290.73|292.54|290.54|292.73|290.73|292.54|290.54|0
1641995000000|2022-01-12 13:43:20|292.91|290.91|293.28|291.28|293.28|291.28|292.91|290.91|0
1641995010000|2022-01-12 13:43:30|293.46|291.46|293.28|291.28|293.65|291.65|293.28|291.28|0
1641995020000|2022-01-12 13:43:40|293.65|291.65|294.2|292.2|294.2|292.2|293.65|291.65|0
1641995030000|2022-01-12 13:43:50|294.02|292.02|293.83|291.83|294.02|292.02|293.83|291.83|0
1641995040000|2022-01-12 13:44:00|294.02|292.02|292.91|290.91|294.02|292.02|292.91|290.91|0
1641995050000|2022-01-12 13:44:10|293.28|291.28|293.28|291.28|293.28|291.28|293.28|291.28|0
1641995060000|2022-01-12 13:44:20|293.09|291.09|293.09|291.09|293.28|291.28|293.09|291.09|0
1641995070000|2022-01-12 13:44:30|292.91|290.91|293.46|291.46|293.46|291.46|292.91|290.91|0
1641995080000|2022-01-12 13:44:40|293.65|291.65|293.65|291.65|293.83|291.83|293.46|291.46|0
1641995090000|2022-01-12 13:44:50|293.46|291.46|293.83|291.83|293.83|291.83|293.28|291.28|0
1641995100000|2022-01-12 13:45:00|293.46|291.46|292.73|290.73|293.46|291.46|292.73|290.73|0
1641995110000|2022-01-12 13:45:10|292.54|290.54|292.54|290.54|292.73|290.73|292.36|290.36|0
1641995120000|2022-01-12 13:45:20|292.72|290.72|292.17|290.17|292.72|290.72|292.17|290.17|0
1641995130000|2022-01-12 13:45:30|292.36|290.36|292.17|290.17|292.36|290.36|292.17|290.17|0
1641995140000|2022-01-12 13:45:40|292.36|290.36|292.72|290.72|292.91|290.91|292.36|290.36|0
1641995150000|2022-01-12 13:45:50|292.36|290.36|292.17|290.17|292.54|290.54|292.17|290.17|0
1641995160000|2022-01-12 13:46:00|292.36|290.36|291.62|289.62|292.54|290.54|291.62|289.62|0
1641995170000|2022-01-12 13:46:10|291.44|289.44|291.25|289.25|291.44|289.44|291.07|289.07|0
1641995180000|2022-01-12 13:46:20|291.62|289.62|291.99|289.99|291.99|289.99|291.62|289.62|0
1641995190000|2022-01-12 13:46:30|292.17|290.17|291.44|289.44|292.17|290.17|291.44|289.44|0
1641995200000|2022-01-12 13:46:40|291.25|289.25|291.62|289.62|291.62|289.62|291.07|289.07|0
1641995210000|2022-01-12 13:46:50|291.99|289.99|291.07|289.07|291.99|289.99|291.07|289.07|0
1641995220000|2022-01-12 13:47:00|291.25|289.25|290.52|288.52|291.25|289.25|290.52|288.52|0
1641995230000|2022-01-12 13:47:10|290.7|288.7|290.88|288.88|290.88|288.88|290.52|288.52|0
1641995240000|2022-01-12 13:47:20|290.7|288.7|290.33|288.33|290.7|288.7|290.33|288.33|0
1641995250000|2022-01-12 13:47:30|290.52|288.52|290.52|288.52|290.52|288.52|290.52|288.52|0
1641995260000|2022-01-12 13:47:40|290.88|288.88|290.7|288.7|290.88|288.88|290.52|288.52|0
1641995270000|2022-01-12 13:47:50|290.88|288.88|290.52|288.52|290.88|288.88|290.52|288.52|0
1641995280000|2022-01-12 13:48:00|290.7|288.7|290.52|288.52|290.7|288.7|290.52|288.52|0
1641995290000|2022-01-12 13:48:10|290.33|288.33|290.15|288.15|290.52|288.52|290.15|288.15|0
1641995300000|2022-01-12 13:48:20|290.33|288.33|290.33|288.33|290.33|288.33|290.15|288.15|0
1641995310000|2022-01-12 13:48:30|290.15|288.15|289.97|287.97|290.15|288.15|289.87|287.87|0
1641995320000|2022-01-12 13:48:40|290.15|288.15|289.05|287.05|290.15|288.15|289.05|287.05|0
1641995330000|2022-01-12 13:48:50|288.87|286.87|289.05|287.05|289.05|287.05|288.87|286.87|0
1641995340000|2022-01-12 13:49:00|289.23|287.23|289.42|287.42|289.42|287.42|289.23|287.23|0
1641995350000|2022-01-12 13:49:10|289.05|287.05|289.23|287.23|289.23|287.23|288.68|286.68|0
1641995360000|2022-01-12 13:49:20|289.97|287.97|290.15|288.15|290.15|288.15|289.97|287.97|0
1641995370000|2022-01-12 13:49:30|289.97|287.97|289.78|287.78|289.97|287.97|289.78|287.78|0
1641995380000|2022-01-12 13:49:40|290.15|288.15|290.52|288.52|290.52|288.52|290.15|288.15|0
1641995390000|2022-01-12 13:49:50|290.7|288.7|290.52|288.52|290.7|288.7|290.33|288.33|0
1641995400000|2022-01-12 13:50:00|290.7|288.7|290.7|288.7|290.7|288.7|290.52|288.52|0
1641995410000|2022-01-12 13:50:10|290.52|288.52|290.52|288.52|290.52|288.52|290.52|288.52|0
1641995420000|2022-01-12 13:50:20|290.33|288.33|289.78|287.78|290.33|288.33|289.78|287.78|0
1641995430000|2022-01-12 13:50:30|289.6|287.6|290.15|288.15|290.33|288.33|289.6|287.6|0
1641995440000|2022-01-12 13:50:40|289.78|287.78|289.78|287.78|289.96|287.96|289.78|287.78|0
1641995450000|2022-01-12 13:50:50|289.6|287.6|290.15|288.15|290.15|288.15|289.6|287.6|0
1641995460000|2022-01-12 13:51:00|289.78|287.78|289.87|287.87|289.87|287.87|289.78|287.78|0
1641995470000|2022-01-12 13:51:10|289.78|287.78|289.41|287.41|289.78|287.78|289.41|287.41|0
1641995480000|2022-01-12 13:51:20|289.6|287.6|289.41|287.41|289.78|287.78|289.41|287.41|0
1641995490000|2022-01-12 13:51:30|289.6|287.6|289.41|287.41|289.6|287.6|289.41|287.41|0
1641995500000|2022-01-12 13:51:40|289.23|287.23|289.41|287.41|289.41|287.41|289.23|287.23|0
1641995510000|2022-01-12 13:51:50|289.32|287.32|289.41|287.41|289.41|287.41|289.23|287.23|0
1641995520000|2022-01-12 13:52:00|289.23|287.23|289.05|287.05|289.23|287.23|289.05|287.05|0
1641995530000|2022-01-12 13:52:10|289.23|287.23|289.23|287.23|289.41|287.41|289.23|287.23|0
1641995540000|2022-01-12 13:52:20|289.6|287.6|289.96|287.96|289.96|287.96|289.6|287.6|0
1641995550000|2022-01-12 13:52:30|290.15|288.15|290.15|288.15|290.15|288.15|289.96|287.96|0
1641995560000|2022-01-12 13:52:40|290.33|288.33|290.33|288.33|290.33|288.33|290.33|288.33|0
1641995570000|2022-01-12 13:52:50|290.51|288.51|290.51|288.51|290.51|288.51|290.51|288.51|0
1641995580000|2022-01-12 13:53:00|290.33|288.33|290.51|288.51|290.51|288.51|290.33|288.33|0
1641995590000|2022-01-12 13:53:10|290.7|288.7|290.88|288.88|290.88|288.88|290.7|288.7|0
1641995600000|2022-01-12 13:53:20|291.25|289.25|291.34|289.34|291.43|289.43|291.25|289.25|0
1641995610000|2022-01-12 13:53:30|291.43|289.43|291.7|289.7|291.7|289.7|291.43|289.43|0
1641995620000|2022-01-12 13:53:40|291.8|289.8|291.98|289.98|291.98|289.98|291.8|289.8|0
1641995630000|2022-01-12 13:53:50|291.61|289.61|291.8|289.8|291.8|289.8|291.43|289.43|0
1641995640000|2022-01-12 13:54:00|291.98|289.98|291.61|289.61|291.98|289.98|291.61|289.61|0
1641995650000|2022-01-12 13:54:10|291.8|289.8|292.35|290.35|292.35|290.35|291.8|289.8|0
1641995660000|2022-01-12 13:54:20|292.53|290.53|292.35|290.35|292.53|290.53|292.35|290.35|0
1641995670000|2022-01-12 13:54:30|292.53|290.53|292.72|290.72|292.72|290.72|292.53|290.53|0
1641995680000|2022-01-12 13:54:40|292.9|290.9|292.9|290.9|292.9|290.9|292.72|290.72|0
1641995690000|2022-01-12 13:54:50|293.09|291.09|292.9|290.9|293.09|291.09|292.9|290.9|0
1641995700000|2022-01-12 13:55:00|293.09|291.09|293.09|291.09|293.09|291.09|292.9|290.9|0
1641995710000|2022-01-12 13:55:10|292.9|290.9|292.9|290.9|292.9|290.9|292.9|290.9|0
1641995730000|2022-01-12 13:55:30|293.09|291.09|293.09|291.09|293.09|291.09|293.09|291.09|0
1641995740000|2022-01-12 13:55:40|293.27|291.27|292.17|290.17|293.27|291.27|292.17|290.17|0
1641995750000|2022-01-12 13:55:50|291.8|289.8|291.98|289.98|291.98|289.98|291.8|289.8|0
1641995760000|2022-01-12 13:56:00|291.8|289.8|291.98|289.98|291.98|289.98|291.61|289.61|0
1641995770000|2022-01-12 13:56:10|291.8|289.8|291.8|289.8|291.8|289.8|291.8|289.8|0
1641995780000|2022-01-12 13:56:20|292.17|290.17|292.53|290.53|292.53|290.53|292.17|290.17|0
1641995790000|2022-01-12 13:56:30|292.35|290.35|292.35|290.35|292.35|290.35|292.16|290.16|0
1641995800000|2022-01-12 13:56:40|292.53|290.53|292.16|290.16|292.53|290.53|292.16|290.16|0
1641995810000|2022-01-12 13:56:50|291.98|289.98|291.8|289.8|291.98|289.98|291.8|289.8|0
1641995820000|2022-01-12 13:57:00|291.61|289.61|291.61|289.61|291.8|289.8|291.61|289.61|0
1641995830000|2022-01-12 13:57:10|291.8|289.8|291.98|289.98|291.98|289.98|291.8|289.8|0
1641995840000|2022-01-12 13:57:20|291.8|289.8|292.16|290.16|292.16|290.16|291.8|289.8|0
1641995850000|2022-01-12 13:57:30|292.35|290.35|292.72|290.72|292.72|290.72|292.35|290.35|0
1641995860000|2022-01-12 13:57:40|292.16|290.16|291.98|289.98|292.16|290.16|291.98|289.98|0
1641995870000|2022-01-12 13:57:50|291.8|289.8|291.43|289.43|291.8|289.8|291.43|289.43|0
1641995880000|2022-01-12 13:58:00|291.24|289.24|291.98|289.98|291.98|289.98|291.24|289.24|0
1641995890000|2022-01-12 13:58:10|292.35|290.35|291.98|289.98|292.35|290.35|291.98|289.98|0
1641995900000|2022-01-12 13:58:20|291.8|289.8|291.98|289.98|291.98|289.98|291.8|289.8|0
1641995910000|2022-01-12 13:58:30|291.8|289.8|291.8|289.8|291.98|289.98|291.8|289.8|0
1641995920000|2022-01-12 13:58:40|292.35|290.35|292.35|290.35|292.35|290.35|292.35|290.35|0
1641995930000|2022-01-12 13:58:50|292.53|290.53|292.35|290.35|292.53|290.53|292.35|290.35|0
1641995940000|2022-01-12 13:59:00|293.27|291.27|293.27|291.27|293.45|291.45|293.27|291.27|0
1641995950000|2022-01-12 13:59:10|293.45|291.45|294.38|292.38|294.38|292.38|293.45|291.45|0
1641995960000|2022-01-12 13:59:20|294.56|292.56|294.56|292.56|294.74|292.74|294.38|292.38|0
1641995970000|2022-01-12 13:59:30|294.37|292.37|294.56|292.56|294.56|292.56|294.37|292.37|0
1641995980000|2022-01-12 13:59:40|294.74|292.74|294.01|292.01|294.74|292.74|294.01|292.01|0
1641995990000|2022-01-12 13:59:50|294.19|292.19|294.37|292.37|294.37|292.37|294.19|292.19|0
1641996000000|2022-01-12 14:00:00|294.56|292.56|294.37|292.37|294.56|292.56|294.37|292.37|0
1641996010000|2022-01-12 14:00:10|294.19|292.19|293.64|291.64|294.19|292.19|293.64|291.64|0
1641996020000|2022-01-12 14:00:20|293.82|291.82|293.45|291.45|293.82|291.82|293.45|291.45|0
1641996030000|2022-01-12 14:00:30|293.64|291.64|293.64|291.64|293.64|291.64|293.45|291.45|0
1641996040000|2022-01-12 14:00:40|293.45|291.45|293.64|291.64|293.64|291.64|293.45|291.45|0
1641996050000|2022-01-12 14:00:50|293.45|291.45|293.64|291.64|293.64|291.64|293.45|291.45|0
1641996060000|2022-01-12 14:01:00|294|292|293.27|291.27|294|292|293.27|291.27|0
1641996070000|2022-01-12 14:01:10|292.9|290.9|293.27|291.27|293.27|291.27|292.9|290.9|0
1641996080000|2022-01-12 14:01:20|293.64|291.64|293.45|291.45|293.64|291.64|293.45|291.45|0
1641996090000|2022-01-12 14:01:30|293.27|291.27|292.9|290.9|293.27|291.27|292.9|290.9|0
1641996100000|2022-01-12 14:01:40|293.08|291.08|293.27|291.27|293.27|291.27|293.08|291.08|0
1641996110000|2022-01-12 14:01:50|293.64|291.64|293.45|291.45|293.64|291.64|293.45|291.45|0
1641996120000|2022-01-12 14:02:00|293.82|291.82|293.82|291.82|294|292|293.64|291.64|0
1641996130000|2022-01-12 14:02:10|294|292|293.82|291.82|294|292|293.82|291.82|0
1641996140000|2022-01-12 14:02:20|294|292|294.19|292.19|294.37|292.37|294|292|0
1641996150000|2022-01-12 14:02:30|294.37|292.37|294.19|292.19|294.37|292.37|294.19|292.19|0
1641996160000|2022-01-12 14:02:40|294.37|292.37|294|292|294.37|292.37|294|292|0
1641996180000|2022-01-12 14:03:00|294.19|292.19|294.19|292.19|294.19|292.19|294.19|292.19|0
1641996190000|2022-01-12 14:03:10|294.37|292.37|294|292|294.37|292.37|294|292|0
1641996200000|2022-01-12 14:03:20|294.19|292.19|294.19|292.19|294.19|292.19|294.19|292.19|0
1641996210000|2022-01-12 14:03:30|294.37|292.37|294.37|292.37|294.37|292.37|294.19|292.19|0
1641996230000|2022-01-12 14:03:50|294.56|292.56|294.56|292.56|294.56|292.56|294.37|292.37|0
1641996240000|2022-01-12 14:04:00|294.74|292.74|294.74|292.74|294.74|292.74|294.56|292.56|0
1641996250000|2022-01-12 14:04:10|294.56|292.56|294.37|292.37|294.74|292.74|294.37|292.37|0
1641996260000|2022-01-12 14:04:20|294.19|292.19|294.19|292.19|294.37|292.37|294.19|292.19|0
1641996270000|2022-01-12 14:04:30|294|292|294|292|294|292|294|292|0
1641996280000|2022-01-12 14:04:40|293.82|291.82|293.82|291.82|293.82|291.82|293.82|291.82|0
1641996290000|2022-01-12 14:04:50|293.45|291.45|293.63|291.63|293.63|291.63|293.26|291.26|0
1641996300000|2022-01-12 14:05:00|293.82|291.82|293.82|291.82|294|292|293.82|291.82|0
1641996310000|2022-01-12 14:05:10|293.63|291.63|293.26|291.26|293.63|291.63|293.26|291.26|0
1641996320000|2022-01-12 14:05:20|293.08|291.08|293.08|291.08|293.08|291.08|293.08|291.08|0
1641996330000|2022-01-12 14:05:30|293.26|291.26|293.45|291.45|293.45|291.45|293.26|291.26|0
1641996340000|2022-01-12 14:05:40|293.08|291.08|293.26|291.26|293.26|291.26|293.08|291.08|0
1641996350000|2022-01-12 14:05:50|293.08|291.08|293.26|291.26|293.26|291.26|293.08|291.08|0
1641996360000|2022-01-12 14:06:00|293.08|291.08|292.89|290.89|293.08|291.08|292.89|290.89|0
1641996370000|2022-01-12 14:06:10|292.71|290.71|292.89|290.89|293.08|291.08|292.71|290.71|0
1641996380000|2022-01-12 14:06:20|293.08|291.08|292.89|290.89|293.08|291.08|292.89|290.89|0
1641996390000|2022-01-12 14:06:30|293.08|291.08|292.71|290.71|293.08|291.08|292.71|290.71|0
1641996400000|2022-01-12 14:06:40|292.53|290.53|292.71|290.71|292.71|290.71|292.53|290.53|0
1641996410000|2022-01-12 14:06:50|292.53|290.53|292.16|290.16|292.53|290.53|292.16|290.16|0
1641996420000|2022-01-12 14:07:00|291.97|289.97|291.79|289.79|291.97|289.97|291.61|289.61|0
1641996430000|2022-01-12 14:07:10|291.97|289.97|292.16|290.16|292.16|290.16|291.97|289.97|0
1641996440000|2022-01-12 14:07:20|291.97|289.97|291.97|289.97|291.97|289.97|291.97|289.97|0
1641996450000|2022-01-12 14:07:30|292.06|290.06|292.16|290.16|292.16|290.16|291.97|289.97|0
1641996460000|2022-01-12 14:07:40|291.97|289.97|292.16|290.16|292.16|290.16|291.97|289.97|0
1641996470000|2022-01-12 14:07:50|291.97|289.97|291.97|289.97|292.16|290.16|291.97|289.97|0
1641996480000|2022-01-12 14:08:00|291.79|289.79|291.97|289.97|291.97|289.97|291.79|289.79|0
1641996490000|2022-01-12 14:08:10|292.16|290.16|292.16|290.16|292.16|290.16|292.16|290.16|0
1641996500000|2022-01-12 14:08:20|291.97|289.97|292.16|290.16|292.16|290.16|291.97|289.97|0
1641996510000|2022-01-12 14:08:30|292.34|290.34|292.16|290.16|292.34|290.34|292.16|290.16|0
1641996520000|2022-01-12 14:08:40|292.52|290.52|292.71|290.71|292.71|290.71|292.52|290.52|0
1641996530000|2022-01-12 14:08:50|292.52|290.52|292.8|290.8|292.8|290.8|292.52|290.52|0
1641996540000|2022-01-12 14:09:00|292.71|290.71|292.52|290.52|292.71|290.71|292.52|290.52|0
1641996550000|2022-01-12 14:09:10|292.89|290.89|293.45|291.45|293.45|291.45|292.89|290.89|0
1641996570000|2022-01-12 14:09:30|293.63|291.63|293.63|291.63|293.81|291.81|293.63|291.63|0
1641996580000|2022-01-12 14:09:40|293.45|291.45|293.45|291.45|293.45|291.45|293.26|291.26|0
1641996590000|2022-01-12 14:09:50|293.63|291.63|293.45|291.45|293.63|291.63|293.45|291.45|0
1641996600000|2022-01-12 14:10:00|293.63|291.63|293.63|291.63|293.81|291.81|293.63|291.63|0
1641996610000|2022-01-12 14:10:10|293.81|291.81|294|292|294|292|293.81|291.81|0
1641996620000|2022-01-12 14:10:20|293.63|291.63|292.71|290.71|293.63|291.63|292.71|290.71|0
1641996630000|2022-01-12 14:10:30|292.89|290.89|293.26|291.26|293.26|291.26|292.89|290.89|0
1641996640000|2022-01-12 14:10:40|293.08|291.08|292.89|290.89|293.08|291.08|292.89|290.89|0
1641996650000|2022-01-12 14:10:50|292.98|290.98|292.71|290.71|292.98|290.98|292.71|290.71|0
1641996660000|2022-01-12 14:11:00|292.52|290.52|292.52|290.52|292.52|290.52|292.52|290.52|0
1641996670000|2022-01-12 14:11:10|292.15|290.15|292.15|290.15|292.15|290.15|292.15|290.15|0
1641996680000|2022-01-12 14:11:20|291.97|289.97|291.97|289.97|291.97|289.97|291.79|289.79|0
1641996690000|2022-01-12 14:11:30|292.34|290.34|292.34|290.34|292.34|290.34|292.34|290.34|0
1641996700000|2022-01-12 14:11:40|292.15|290.15|292.15|290.15|292.34|290.34|292.15|290.15|0
1641996710000|2022-01-12 14:11:50|292.34|290.34|292.34|290.34|292.34|290.34|292.34|290.34|0
1641996720000|2022-01-12 14:12:00|292.52|290.52|292.71|290.71|292.71|290.71|292.52|290.52|0
1641996730000|2022-01-12 14:12:10|292.52|290.52|292.15|290.15|292.52|290.52|292.15|290.15|0
1641996740000|2022-01-12 14:12:20|291.97|289.97|292.34|290.34|292.34|290.34|291.97|289.97|0
1641996750000|2022-01-12 14:12:30|292.52|290.52|292.34|290.34|292.52|290.52|292.34|290.34|0
1641996760000|2022-01-12 14:12:40|292.15|290.15|292.52|290.52|292.52|290.52|292.15|290.15|0
1641996770000|2022-01-12 14:12:50|292.15|290.15|292.15|290.15|292.34|290.34|292.15|290.15|0
1641996780000|2022-01-12 14:13:00|291.79|289.79|291.79|289.79|291.79|289.79|291.6|289.6|0
1641996790000|2022-01-12 14:13:10|291.6|289.6|291.6|289.6|291.79|289.79|291.6|289.6|0
1641996800000|2022-01-12 14:13:20|291.79|289.79|291.6|289.6|291.79|289.79|291.42|289.42|0
1641996810000|2022-01-12 14:13:30|291.42|289.42|291.05|289.05|291.6|289.6|291.05|289.05|0
1641996820000|2022-01-12 14:13:40|290.87|288.87|290.68|288.68|290.87|288.87|290.68|288.68|0
1641996830000|2022-01-12 14:13:50|290.87|288.87|291.05|289.05|291.05|289.05|290.87|288.87|0
1641996840000|2022-01-12 14:14:00|290.87|288.87|291.23|289.23|291.23|289.23|290.87|288.87|0
1641996850000|2022-01-12 14:14:10|291.05|289.05|290.87|288.87|291.05|289.05|290.87|288.87|0
1641996860000|2022-01-12 14:14:20|291.05|289.05|291.05|289.05|291.05|289.05|291.05|289.05|0
1641996870000|2022-01-12 14:14:30|290.87|288.87|290.68|288.68|290.87|288.87|290.68|288.68|0
1641996880000|2022-01-12 14:14:40|290.5|288.5|290.5|288.5|290.5|288.5|290.5|288.5|0
1641996890000|2022-01-12 14:14:50|290.68|288.68|290.77|288.77|290.77|288.77|290.68|288.68|0
1641996900000|2022-01-12 14:15:00|291.05|289.05|291.05|289.05|291.05|289.05|290.87|288.87|0
1641996910000|2022-01-12 14:15:10|291.23|289.23|291.42|289.42|291.42|289.42|291.23|289.23|0
1641996920000|2022-01-12 14:15:20|291.23|289.23|290.68|288.68|291.23|289.23|290.68|288.68|0
1641996930000|2022-01-12 14:15:30|290.5|288.5|290.5|288.5|290.5|288.5|290.31|288.31|0
1641996940000|2022-01-12 14:15:40|290.68|288.68|290.31|288.31|290.68|288.68|290.31|288.31|0
1641996960000|2022-01-12 14:16:00|290.5|288.5|290.31|288.31|290.5|288.5|290.13|288.13|0
1641996970000|2022-01-12 14:16:10|290.5|288.5|289.76|287.76|290.5|288.5|289.76|287.76|0
1641996980000|2022-01-12 14:16:20|289.58|287.58|289.76|287.76|289.76|287.76|289.4|287.4|0
1641996990000|2022-01-12 14:16:30|290.13|288.13|290.13|288.13|290.13|288.13|290.13|288.13|0
1641997000000|2022-01-12 14:16:40|290.31|288.31|289.95|287.95|290.31|288.31|289.95|287.95|0
1641997010000|2022-01-12 14:16:50|290.13|288.13|290.5|288.5|290.5|288.5|290.13|288.13|0
1641997020000|2022-01-12 14:17:00|290.68|288.68|290.77|288.77|290.86|288.86|290.68|288.68|0
1641997030000|2022-01-12 14:17:10|290.68|288.68|290.5|288.5|290.68|288.68|290.5|288.5|0
1641997040000|2022-01-12 14:17:20|290.31|288.31|290.5|288.5|290.5|288.5|290.31|288.31|0
1641997050000|2022-01-12 14:17:30|290.31|288.31|290.31|288.31|290.31|288.31|290.31|288.31|0
1641997060000|2022-01-12 14:17:40|290.5|288.5|290.5|288.5|290.5|288.5|290.31|288.31|0
1641997070000|2022-01-12 14:17:50|290.4|288.4|290.13|288.13|290.4|288.4|290.13|288.13|0
1641997080000|2022-01-12 14:18:00|289.76|287.76|289.4|287.4|289.76|287.76|289.4|287.4|0
1641997090000|2022-01-12 14:18:10|289.58|287.58|289.76|287.76|289.76|287.76|289.58|287.58|0
1641997100000|2022-01-12 14:18:20|289.58|287.58|289.58|287.58|289.58|287.58|289.58|287.58|0
1641997110000|2022-01-12 14:18:30|289.4|287.4|289.4|287.4|289.4|287.4|289.4|287.4|0
1641997130000|2022-01-12 14:18:50|289.21|287.21|289.03|287.03|289.4|287.4|289.03|287.03|0
1641997140000|2022-01-12 14:19:00|289.39|287.39|289.39|287.39|289.39|287.39|289.39|287.39|0
1641997150000|2022-01-12 14:19:10|289.21|287.21|289.03|287.03|289.21|287.21|289.03|287.03|0
1641997160000|2022-01-12 14:19:20|289.21|287.21|289.39|287.39|289.39|287.39|289.21|287.21|0
1641997170000|2022-01-12 14:19:30|289.58|287.58|289.39|287.39|289.58|287.58|289.39|287.39|0
1641997180000|2022-01-12 14:19:40|289.58|287.58|289.21|287.21|289.76|287.76|289.21|287.21|0
1641997190000|2022-01-12 14:19:50|288.84|286.84|289.39|287.39|289.39|287.39|288.84|286.84|0
1641997200000|2022-01-12 14:20:00|289.21|287.21|289.21|287.21|289.39|287.39|289.21|287.21|0
1641997210000|2022-01-12 14:20:10|289.03|287.03|289.39|287.39|289.39|287.39|289.03|287.03|0
1641997230000|2022-01-12 14:20:30|289.58|287.58|289.94|287.94|289.94|287.94|289.39|287.39|0
1641997240000|2022-01-12 14:20:40|289.58|287.58|289.76|287.76|289.76|287.76|289.58|287.58|0
1641997250000|2022-01-12 14:20:50|289.94|287.94|289.76|287.76|289.94|287.94|289.76|287.76|0
1641997260000|2022-01-12 14:21:00|289.94|287.94|289.58|287.58|289.94|287.94|289.58|287.58|0
1641997270000|2022-01-12 14:21:10|289.39|287.39|289.39|287.39|289.39|287.39|289.03|287.03|0
1641997280000|2022-01-12 14:21:20|289.58|287.58|289.39|287.39|289.58|287.58|289.39|287.39|0
1641997290000|2022-01-12 14:21:30|289.58|287.58|289.58|287.58|289.58|287.58|289.39|287.39|0
1641997300000|2022-01-12 14:21:40|289.39|287.39|289.39|287.39|289.58|287.58|289.39|287.39|0
1641997310000|2022-01-12 14:21:50|289.58|287.58|289.58|287.58|289.58|287.58|289.39|287.39|0
1641997320000|2022-01-12 14:22:00|289.76|287.76|289.58|287.58|289.76|287.76|289.58|287.58|0
1641997330000|2022-01-12 14:22:10|289.76|287.76|289.94|287.94|289.94|287.94|289.76|287.76|0
1641997340000|2022-01-12 14:22:20|290.13|288.13|290.49|288.49|290.49|288.49|290.13|288.13|0
1641997350000|2022-01-12 14:22:30|290.68|288.68|290.68|288.68|290.68|288.68|290.49|288.49|0
1641997360000|2022-01-12 14:22:40|290.86|288.86|290.86|288.86|290.86|288.86|290.68|288.68|0
1641997370000|2022-01-12 14:22:50|290.68|288.68|290.68|288.68|290.68|288.68|290.68|288.68|0
1641997380000|2022-01-12 14:23:00|290.49|288.49|290.49|288.49|290.49|288.49|290.49|288.49|0
1641997390000|2022-01-12 14:23:10|290.68|288.68|291.23|289.23|291.23|289.23|290.68|288.68|0
1641997400000|2022-01-12 14:23:20|291.41|289.41|291.41|289.41|291.41|289.41|291.41|289.41|0
1641997410000|2022-01-12 14:23:30|291.59|289.59|291.78|289.78|291.78|289.78|291.59|289.59|0
1641997420000|2022-01-12 14:23:40|291.59|289.59|291.78|289.78|291.78|289.78|291.59|289.59|0
1641997430000|2022-01-12 14:23:50|291.59|289.59|291.78|289.78|291.78|289.78|291.59|289.59|0
1641997450000|2022-01-12 14:24:10|291.96|289.96|291.78|289.78|292.33|290.33|291.78|289.78|0
1641997460000|2022-01-12 14:24:20|291.96|289.96|291.59|289.59|291.96|289.96|291.59|289.59|0
1641997470000|2022-01-12 14:24:30|291.78|289.78|291.59|289.59|291.96|289.96|291.59|289.59|0
1641997480000|2022-01-12 14:24:40|291.41|289.41|291.41|289.41|291.41|289.41|291.41|289.41|0
1641997490000|2022-01-12 14:24:50|291.59|289.59|291.41|289.41|291.59|289.59|291.41|289.41|0
1641997510000|2022-01-12 14:25:10|291.59|289.59|291.41|289.41|291.59|289.59|291.41|289.41|0
1641997520000|2022-01-12 14:25:20|291.5|289.5|291.68|289.68|291.68|289.68|291.41|289.41|0
1641997530000|2022-01-12 14:25:30|291.59|289.59|291.78|289.78|291.78|289.78|291.59|289.59|0
1641997540000|2022-01-12 14:25:40|291.59|289.59|291.78|289.78|291.78|289.78|291.59|289.59|0
1641997550000|2022-01-12 14:25:50|291.59|289.59|291.59|289.59|291.59|289.59|291.59|289.59|0
1641997560000|2022-01-12 14:26:00|291.78|289.78|291.78|289.78|291.78|289.78|291.78|289.78|0
1641997570000|2022-01-12 14:26:10|291.96|289.96|291.96|289.96|291.96|289.96|291.96|289.96|0
1641997580000|2022-01-12 14:26:20|291.78|289.78|291.59|289.59|291.78|289.78|291.59|289.59|0
1641997590000|2022-01-12 14:26:30|291.78|289.78|291.96|289.96|291.96|289.96|291.78|289.78|0
1641997600000|2022-01-12 14:26:40|291.78|289.78|291.96|289.96|291.96|289.96|291.78|289.78|0
1641997610000|2022-01-12 14:26:50|292.14|290.14|291.96|289.96|292.14|290.14|291.96|289.96|0
1641997620000|2022-01-12 14:27:00|292.14|290.14|291.96|289.96|292.14|290.14|291.96|289.96|0
1641997630000|2022-01-12 14:27:10|291.59|289.59|291.59|289.59|291.59|289.59|291.59|289.59|0
1641997640000|2022-01-12 14:27:20|291.22|289.22|290.86|288.86|291.22|289.22|290.86|288.86|0
1641997650000|2022-01-12 14:27:30|290.67|288.67|290.67|288.67|290.86|288.86|290.67|288.67|0
1641997660000|2022-01-12 14:27:40|290.86|288.86|290.12|288.12|290.86|288.86|290.12|288.12|0
1641997670000|2022-01-12 14:27:50|289.94|287.94|291.22|289.22|291.22|289.22|289.94|287.94|0
1641997680000|2022-01-12 14:28:00|291.41|289.41|290.49|288.49|291.41|289.41|290.49|288.49|0
1641997690000|2022-01-12 14:28:10|290.67|288.67|290.49|288.49|290.67|288.67|290.49|288.49|0
1641997700000|2022-01-12 14:28:20|290.67|288.67|291.04|289.04|291.04|289.04|290.67|288.67|0
1641997710000|2022-01-12 14:28:30|290.67|288.67|290.86|288.86|290.86|288.86|290.49|288.49|0
1641997720000|2022-01-12 14:28:40|290.67|288.67|290.86|288.86|290.86|288.86|290.67|288.67|0
1641997730000|2022-01-12 14:28:50|291.04|289.04|290.67|288.67|291.04|289.04|290.67|288.67|0
1641997740000|2022-01-12 14:29:00|290.49|288.49|290.67|288.67|290.67|288.67|290.49|288.49|0
1641997750000|2022-01-12 14:29:10|290.86|288.86|291.41|289.41|291.41|289.41|290.86|288.86|0
1641997760000|2022-01-12 14:29:20|291.22|289.22|291.41|289.41|291.41|289.41|291.22|289.22|0
1641997770000|2022-01-12 14:29:30|291.59|289.59|291.41|289.41|291.59|289.59|291.04|289.04|0
1641997780000|2022-01-12 14:29:40|291.22|289.22|290.86|288.86|291.41|289.41|290.86|288.86|0
1641997790000|2022-01-12 14:29:50|290.67|288.67|290.86|288.86|290.86|288.86|290.67|288.67|0
1641997800000|2022-01-12 14:30:00|290.67|288.67|291.41|289.41|291.96|289.96|290.67|288.67|0
1641997810000|2022-01-12 14:30:10|291.22|289.22|290.85|288.85|292.33|290.33|290.85|288.85|0
1641997820000|2022-01-12 14:30:20|291.04|289.04|290.12|288.12|291.04|289.04|289.57|287.57|0
1641997830000|2022-01-12 14:30:30|290.3|288.3|290.12|288.12|290.3|288.3|290.12|288.12|0
1641997840000|2022-01-12 14:30:40|289.94|287.94|289.75|287.75|289.94|287.94|289.75|287.75|0
1641997850000|2022-01-12 14:30:50|289.57|287.57|289.75|287.75|289.94|287.94|289.57|287.57|0
1641997860000|2022-01-12 14:31:00|290.21|288.21|292.88|290.88|292.88|290.88|290.21|288.21|0
1641997870000|2022-01-12 14:31:10|293.06|291.06|294.35|292.35|294.54|292.54|293.06|291.06|0
1641997880000|2022-01-12 14:31:20|295.09|293.09|296.2|294.2|296.2|294.2|295.09|293.09|0
1641997890000|2022-01-12 14:31:30|295.65|293.65|295.65|293.65|296.02|294.02|295.65|293.65|0
1641997900000|2022-01-12 14:31:40|295.83|293.83|295.65|293.65|295.83|293.83|295.65|293.65|0
1641997910000|2022-01-12 14:31:50|296.2|294.2|295.65|293.65|296.2|294.2|295.65|293.65|0
1641997920000|2022-01-12 14:32:00|296.02|294.02|297.69|295.69|297.69|295.69|296.02|294.02|0
1641997930000|2022-01-12 14:32:10|297.87|295.87|297.68|295.68|298.43|296.43|297.68|295.68|0
1641997940000|2022-01-12 14:32:20|298.06|296.06|298.24|296.24|298.43|296.43|298.06|296.06|0
1641997950000|2022-01-12 14:32:30|298.43|296.43|298.06|296.06|298.43|296.43|298.06|296.06|0
1641997960000|2022-01-12 14:32:40|298.24|296.24|298.06|296.06|298.24|296.24|297.87|295.87|0
1641997970000|2022-01-12 14:32:50|297.87|295.87|297.13|295.13|297.87|295.87|297.13|295.13|0
1641997980000|2022-01-12 14:33:00|297.5|295.5|297.31|295.31|297.5|295.5|297.31|295.31|0
1641997990000|2022-01-12 14:33:10|297.5|295.5|297.31|295.31|297.68|295.68|297.31|295.31|0
1641998000000|2022-01-12 14:33:20|297.5|295.5|297.5|295.5|297.68|295.68|297.31|295.31|0
1641998010000|2022-01-12 14:33:30|297.31|295.31|297.13|295.13|297.31|295.31|296.94|294.94|0
1641998020000|2022-01-12 14:33:40|296.76|294.76|295.83|293.83|296.76|294.76|295.65|293.65|0
1641998030000|2022-01-12 14:33:50|296.02|294.02|298.64|296.64|298.64|296.64|296.02|294.02|0
1641998040000|2022-01-12 14:34:00|298.82|296.82|296.51|294.51|298.82|296.82|296.51|294.51|0
1641998050000|2022-01-12 14:34:10|297.06|295.06|296.51|294.51|297.06|295.06|296.51|294.51|0
1641998060000|2022-01-12 14:34:20|296.69|294.69|296.69|294.69|296.69|294.69|296.51|294.51|0
1641998070000|2022-01-12 14:34:30|295.21|293.21|295.77|293.77|295.77|293.77|295.21|293.21|0
1641998080000|2022-01-12 14:34:40|295.58|293.58|295.03|293.03|295.58|293.58|295.03|293.03|0
1641998090000|2022-01-12 14:34:50|294.84|292.84|294.29|292.29|294.84|292.84|294.29|292.29|0
1641998100000|2022-01-12 14:35:00|293.55|291.55|290.78|288.78|293.55|291.55|290.78|288.78|0
1641998110000|2022-01-12 14:35:10|290.23|288.23|289.67|287.67|290.23|288.23|289.49|287.49|0
1641998120000|2022-01-12 14:35:20|289.96|287.96|288.13|286.13|289.96|287.96|288.13|286.13|0
1641998130000|2022-01-12 14:35:30|288.31|286.31|288.68|286.68|288.86|286.86|288.31|286.31|0
1641998140000|2022-01-12 14:35:40|289.04|287.04|288.68|286.68|289.04|287.04|288.68|286.68|0
1641998150000|2022-01-12 14:35:50|288.49|286.49|288.31|286.31|288.49|286.49|288.31|286.31|0
1641998160000|2022-01-12 14:36:00|287.94|285.94|288.49|286.49|288.49|286.49|287.94|285.94|0
1641998170000|2022-01-12 14:36:10|287.4|285.4|288.31|286.31|288.49|286.49|287.4|285.4|0
1641998180000|2022-01-12 14:36:20|287.58|285.58|288.68|286.68|288.68|286.68|287.58|285.58|0
1641998190000|2022-01-12 14:36:30|288.49|286.49|288.13|286.13|288.68|286.68|288.13|286.13|0
1641998200000|2022-01-12 14:36:40|288.49|286.49|287.76|285.76|288.49|286.49|287.58|285.58|0
1641998210000|2022-01-12 14:36:50|287.94|285.94|287.58|285.58|287.94|285.94|287.58|285.58|0
1641998220000|2022-01-12 14:37:00|288.13|286.13|288.68|286.68|289.23|287.23|288.13|286.13|0
1641998230000|2022-01-12 14:37:10|288.86|286.86|289.23|287.23|289.41|287.41|288.86|286.86|0
1641998240000|2022-01-12 14:37:20|289.59|287.59|290.14|288.14|290.14|288.14|289.23|287.23|0
1641998250000|2022-01-12 14:37:30|290.69|288.69|290.33|288.33|290.69|288.69|290.33|288.33|0
1641998260000|2022-01-12 14:37:40|291.06|289.06|291.24|289.24|291.24|289.24|291.06|289.06|0
1641998270000|2022-01-12 14:37:50|291.43|289.43|291.43|289.43|291.43|289.43|291.06|289.06|0
1641998280000|2022-01-12 14:38:00|290.88|288.88|291.61|289.61|291.61|289.61|290.69|288.69|0
1641998290000|2022-01-12 14:38:10|292.16|290.16|292.72|290.72|292.72|290.72|291.98|289.98|0
1641998300000|2022-01-12 14:38:20|292.35|290.35|291.43|289.43|292.35|290.35|291.43|289.43|0
1641998310000|2022-01-12 14:38:30|291.06|289.06|289.96|287.96|291.06|289.06|289.96|287.96|0
1641998320000|2022-01-12 14:38:40|290.14|288.14|290.32|288.32|290.51|288.51|290.14|288.14|0
1641998330000|2022-01-12 14:38:50|289.96|287.96|290.32|288.32|290.32|288.32|289.96|287.96|0
1641998340000|2022-01-12 14:39:00|290.51|288.51|290.69|288.69|290.69|288.69|290.32|288.32|0
1641998350000|2022-01-12 14:39:10|291.06|289.06|291.24|289.24|291.24|289.24|290.88|288.88|0
1641998360000|2022-01-12 14:39:20|291.43|289.43|291.24|289.24|291.98|289.98|291.24|289.24|0
1641998370000|2022-01-12 14:39:30|291.43|289.43|292.9|290.9|292.9|290.9|291.43|289.43|0
1641998380000|2022-01-12 14:39:40|293.27|291.27|293.27|291.27|293.27|291.27|292.72|290.72|0
1641998390000|2022-01-12 14:39:50|293.08|291.08|292.9|290.9|293.08|291.08|292.72|290.72|0
1641998400000|2022-01-12 14:40:00|294.38|292.38|293.82|291.82|294.38|292.38|293.27|291.27|0
1641998410000|2022-01-12 14:40:10|293.08|291.08|291.98|289.98|293.08|291.08|291.98|289.98|0
1641998420000|2022-01-12 14:40:20|292.53|290.53|291.61|289.61|292.53|290.53|291.61|289.61|0
1641998430000|2022-01-12 14:40:30|291.98|289.98|292.35|290.35|292.53|290.53|291.98|289.98|0
1641998440000|2022-01-12 14:40:40|291.79|289.79|291.43|289.43|291.79|289.79|291.24|289.24|0
1641998450000|2022-01-12 14:40:50|291.06|289.06|290.51|288.51|291.06|289.06|290.51|288.51|0
1641998460000|2022-01-12 14:41:00|289.04|287.04|289.04|287.04|289.04|287.04|288.67|286.67|0
1641998470000|2022-01-12 14:41:10|288.86|286.86|289.22|287.22|289.22|287.22|288.86|286.86|0
1641998480000|2022-01-12 14:41:20|288.67|286.67|287.21|285.21|288.67|286.67|287.21|285.21|0
1641998490000|2022-01-12 14:41:30|287.03|285.03|286.48|284.48|287.03|285.03|286.48|284.48|0
1641998500000|2022-01-12 14:41:40|285.57|283.57|285.47|283.47|285.93|283.93|285.47|283.47|0
1641998510000|2022-01-12 14:41:50|286.3|284.3|286.2|284.2|286.3|284.3|285.93|283.93|0
1641998520000|2022-01-12 14:42:00|286.3|284.3|287.57|285.57|287.57|285.57|286.3|284.3|0
1641998530000|2022-01-12 14:42:10|287.03|285.03|286.84|284.84|287.03|285.03|286.84|284.84|0
1641998540000|2022-01-12 14:42:20|287.21|285.21|286.11|284.11|287.21|285.21|286.11|284.11|0
1641998550000|2022-01-12 14:42:30|285.93|283.93|286.48|284.48|286.48|284.48|285.93|283.93|0
1641998560000|2022-01-12 14:42:40|286.84|284.84|287.21|285.21|287.39|285.39|286.84|284.84|0
1641998570000|2022-01-12 14:42:50|287.39|285.39|287.94|285.94|287.94|285.94|287.39|285.39|0
1641998580000|2022-01-12 14:43:00|288.31|286.31|288.31|286.31|288.31|286.31|287.57|285.57|0
1641998590000|2022-01-12 14:43:10|287.94|285.94|289.22|287.22|289.22|287.22|287.94|285.94|0
1641998600000|2022-01-12 14:43:20|289.4|287.4|288.67|286.67|289.4|287.4|288.67|286.67|0
1641998610000|2022-01-12 14:43:30|288.49|286.49|288.49|286.49|288.49|286.49|288.3|286.3|0
1641998620000|2022-01-12 14:43:40|288.67|286.67|287.94|285.94|288.67|286.67|287.94|285.94|0
1641998630000|2022-01-12 14:43:50|287.57|285.57|287.94|285.94|287.94|285.94|287.57|285.57|0
1641998640000|2022-01-12 14:44:00|288.12|286.12|289.04|287.04|289.22|287.22|288.12|286.12|0
1641998650000|2022-01-12 14:44:10|288.49|286.49|288.67|286.67|288.67|286.67|288.3|286.3|0
1641998660000|2022-01-12 14:44:20|288.12|286.12|288.3|286.3|288.67|286.67|288.12|286.12|0
1641998670000|2022-01-12 14:44:30|288.49|286.49|288.67|286.67|288.67|286.67|288.3|286.3|0
1641998680000|2022-01-12 14:44:40|288.85|286.85|288.67|286.67|289.22|287.22|288.67|286.67|0
1641998690000|2022-01-12 14:44:50|288.3|286.3|288.12|286.12|288.3|286.3|287.94|285.94|0
1641998700000|2022-01-12 14:45:00|288.49|286.49|291.24|289.24|291.24|289.24|288.49|286.49|0
1641998710000|2022-01-12 14:45:10|290.69|288.69|289.04|287.04|290.69|288.69|289.04|287.04|0
1641998720000|2022-01-12 14:45:20|289.12|287.12|290.5|288.5|290.5|288.5|289.12|287.12|0
1641998730000|2022-01-12 14:45:30|290.87|288.87|291.06|289.06|291.61|289.61|290.87|288.87|0
1641998740000|2022-01-12 14:45:40|290.32|288.32|290.32|288.32|290.32|288.32|289.95|287.95|0
1641998750000|2022-01-12 14:45:50|290.5|288.5|290.32|288.32|290.87|288.87|290.32|288.32|0
1641998760000|2022-01-12 14:46:00|290.69|288.69|290.5|288.5|290.87|288.87|290.14|288.14|0
1641998770000|2022-01-12 14:46:10|290.69|288.69|291.24|289.24|291.24|289.24|290.69|288.69|0
1641998780000|2022-01-12 14:46:20|290.5|288.5|290.87|288.87|291.24|289.24|290.5|288.5|0
1641998790000|2022-01-12 14:46:30|290.5|288.5|290.69|288.69|290.69|288.69|290.5|288.5|0
1641998800000|2022-01-12 14:46:40|290.87|288.87|289.59|287.59|290.87|288.87|289.59|287.59|0
1641998810000|2022-01-12 14:46:50|289.4|287.4|289.4|287.4|289.59|287.59|289.4|287.4|0
1641998820000|2022-01-12 14:47:00|289.95|287.95|287.94|285.94|289.95|287.95|287.94|285.94|0
1641998830000|2022-01-12 14:47:10|288.12|286.12|288.12|286.12|289.4|287.4|288.12|286.12|0
1641998840000|2022-01-12 14:47:20|288.49|286.49|288.57|286.57|288.85|286.85|288.49|286.49|0
1641998850000|2022-01-12 14:47:30|288.49|286.49|289.03|287.03|289.03|287.03|288.12|286.12|0
1641998860000|2022-01-12 14:47:40|288.12|286.12|288.3|286.3|288.49|286.49|288.12|286.12|0
1641998870000|2022-01-12 14:47:50|288.49|286.49|288.3|286.3|288.49|286.49|288.3|286.3|0
1641998880000|2022-01-12 14:48:00|288.67|286.67|288.67|286.67|289.03|287.03|288.67|286.67|0
1641998890000|2022-01-12 14:48:10|289.22|287.22|288.67|286.67|289.22|287.22|288.3|286.3|0
1641998900000|2022-01-12 14:48:20|288.48|286.48|288.3|286.3|288.48|286.48|288.3|286.3|0
1641998910000|2022-01-12 14:48:30|288.67|286.67|290.13|288.13|290.13|288.13|288.67|286.67|0
1641998920000|2022-01-12 14:48:40|290.32|288.32|291.42|289.42|291.79|289.79|290.32|288.32|0
1641998930000|2022-01-12 14:48:50|291.79|289.79|291.6|289.6|291.79|289.79|291.42|289.42|0
1641998940000|2022-01-12 14:49:00|291.24|289.24|291.42|289.42|291.6|289.6|291.24|289.24|0
1641998950000|2022-01-12 14:49:10|291.51|289.51|291.97|289.97|291.97|289.97|291.51|289.51|0
1641998960000|2022-01-12 14:49:20|292.16|290.16|291.6|289.6|292.52|290.52|291.6|289.6|0
1641998970000|2022-01-12 14:49:30|291.97|289.97|291.79|289.79|291.97|289.97|291.6|289.6|0
1641998980000|2022-01-12 14:49:40|292.16|290.16|290.87|288.87|292.16|290.16|290.87|288.87|0
1641998990000|2022-01-12 14:49:50|291.42|289.42|291.24|289.24|291.42|289.42|290.96|288.96|0
1641999000000|2022-01-12 14:50:00|291.97|289.97|291.05|289.05|291.97|289.97|291.05|289.05|0
1641999010000|2022-01-12 14:50:10|290.68|288.68|290.68|288.68|290.87|288.87|290.5|288.5|0
1641999020000|2022-01-12 14:50:20|290.5|288.5|290.87|288.87|291.05|289.05|290.5|288.5|0
1641999030000|2022-01-12 14:50:30|291.05|289.05|290.68|288.68|291.05|289.05|290.68|288.68|0
1641999040000|2022-01-12 14:50:40|291.24|289.24|291.42|289.42|291.6|289.6|291.24|289.24|0
1641999050000|2022-01-12 14:50:50|291.32|289.32|291.6|289.6|291.6|289.6|291.05|289.05|0
1641999060000|2022-01-12 14:51:00|291.79|289.79|291.97|289.97|292.16|290.16|291.69|289.69|0
1641999070000|2022-01-12 14:51:10|292.52|290.52|294.37|292.37|294.37|292.37|292.52|290.52|0
1641999080000|2022-01-12 14:51:20|293.63|291.63|293.63|291.63|293.63|291.63|293.26|291.26|0
1641999090000|2022-01-12 14:51:30|293.45|291.45|293.63|291.63|293.63|291.63|293.45|291.45|0
1641999100000|2022-01-12 14:51:40|293.45|291.45|292.89|290.89|293.45|291.45|292.89|290.89|0
1641999110000|2022-01-12 14:51:50|292.71|290.71|293.08|291.08|293.45|291.45|292.34|290.34|0
1641999120000|2022-01-12 14:52:00|293.45|291.45|293.26|291.26|293.45|291.45|293.26|291.26|0
1641999130000|2022-01-12 14:52:10|293.63|291.63|293.44|291.44|293.63|291.63|293.44|291.44|0
1641999140000|2022-01-12 14:52:20|294|292|294|292|294|292|293.44|291.44|0
1641999150000|2022-01-12 14:52:30|294.37|292.37|295.29|293.29|295.29|293.29|294.37|292.37|0
1641999160000|2022-01-12 14:52:40|295.11|293.11|295.29|293.29|295.29|293.29|295.11|293.11|0
1641999170000|2022-01-12 14:52:50|295.85|293.85|295.85|293.85|295.85|293.85|295.66|293.66|0
1641999180000|2022-01-12 14:53:00|296.4|294.4|296.59|294.59|296.77|294.77|296.4|294.4|0
1641999190000|2022-01-12 14:53:10|296.96|294.96|296.77|294.77|296.96|294.96|296.4|294.4|0
1641999200000|2022-01-12 14:53:20|296.59|294.59|297.14|295.14|297.14|295.14|296.59|294.59|0
1641999210000|2022-01-12 14:53:30|296.77|294.77|296.03|294.03|296.77|294.77|295.85|293.85|0
1641999220000|2022-01-12 14:53:40|295.85|293.85|295.66|293.66|296.22|294.22|295.66|293.66|0
1641999230000|2022-01-12 14:53:50|295.85|293.85|295.48|293.48|295.85|293.85|295.29|293.29|0
1641999240000|2022-01-12 14:54:00|295.85|293.85|296.22|294.22|296.22|294.22|295.85|293.85|0
1641999250000|2022-01-12 14:54:10|295.85|293.85|296.03|294.03|296.03|294.03|295.48|293.48|0
1641999260000|2022-01-12 14:54:20|296.22|294.22|295.66|293.66|296.22|294.22|295.66|293.66|0
1641999270000|2022-01-12 14:54:30|296.03|294.03|295.66|293.66|296.03|294.03|295.66|293.66|0
1641999280000|2022-01-12 14:54:40|295.85|293.85|295.48|293.48|295.85|293.85|295.48|293.48|0
1641999290000|2022-01-12 14:54:50|295.66|293.66|295.66|293.66|295.66|293.66|295.29|293.29|0
1641999300000|2022-01-12 14:55:00|295.48|293.48|295.29|293.29|295.48|293.48|295.29|293.29|0
1641999310000|2022-01-12 14:55:10|295.66|293.66|295.66|293.66|295.66|293.66|295.66|293.66|0
1641999320000|2022-01-12 14:55:20|295.48|293.48|293.63|291.63|295.48|293.48|293.07|291.07|0
1641999330000|2022-01-12 14:55:30|294.37|292.37|294.37|292.37|294.55|292.55|294.37|292.37|0
1641999340000|2022-01-12 14:55:40|293.63|291.63|294.18|292.18|294.18|292.18|293.63|291.63|0
1641999350000|2022-01-12 14:55:50|294|292|293.44|291.44|294|292|293.26|291.26|0
1641999360000|2022-01-12 14:56:00|293.81|291.81|293.63|291.63|293.9|291.9|293.63|291.63|0
1641999370000|2022-01-12 14:56:10|293.81|291.81|294.37|292.37|294.74|292.74|293.81|291.81|0
1641999380000|2022-01-12 14:56:20|294.18|292.18|294.55|292.55|294.55|292.55|294.18|292.18|0
1641999390000|2022-01-12 14:56:30|294.73|292.73|295.66|293.66|295.66|293.66|294.73|292.73|0
1641999400000|2022-01-12 14:56:40|295.85|293.85|296.4|294.4|296.4|294.4|295.85|293.85|0
1641999410000|2022-01-12 14:56:50|296.59|294.59|295.84|293.84|296.59|294.59|295.84|293.84|0
1641999420000|2022-01-12 14:57:00|295.29|293.29|295.1|293.1|295.47|293.47|295.1|293.1|0
1641999430000|2022-01-12 14:57:10|295.29|293.29|296.03|294.03|296.03|294.03|295.1|293.1|0
1641999440000|2022-01-12 14:57:20|296.22|294.22|296.03|294.03|296.22|294.22|296.03|294.03|0
1641999450000|2022-01-12 14:57:30|296.12|294.12|296.4|294.4|296.4|294.4|296.12|294.12|0
1641999460000|2022-01-12 14:57:40|296.59|294.59|296.21|294.21|296.59|294.59|296.21|294.21|0
1641999470000|2022-01-12 14:57:50|296.03|294.03|296.03|294.03|296.03|294.03|295.66|293.66|0
1641999480000|2022-01-12 14:58:00|296.21|294.21|296.21|294.21|296.21|294.21|295.84|293.84|0
1641999490000|2022-01-12 14:58:10|295.84|293.84|296.77|294.77|296.77|294.77|295.84|293.84|0
1641999500000|2022-01-12 14:58:20|296.59|294.59|296.4|294.4|296.77|294.77|296.4|294.4|0
1641999510000|2022-01-12 14:58:30|296.21|294.21|296.58|294.58|296.58|294.58|296.21|294.21|0
1641999520000|2022-01-12 14:58:40|296.77|294.77|296.96|294.96|296.96|294.96|296.77|294.77|0
1641999530000|2022-01-12 14:58:50|297.14|295.14|296.77|294.77|297.14|295.14|296.77|294.77|0
1641999540000|2022-01-12 14:59:00|296.96|294.96|296.96|294.96|297.14|295.14|296.96|294.96|0
1641999550000|2022-01-12 14:59:10|297.7|295.7|296.96|294.96|297.88|295.88|296.96|294.96|0
1641999560000|2022-01-12 14:59:20|297.14|295.14|297.88|295.88|297.88|295.88|297.14|295.14|0
1641999570000|2022-01-12 14:59:30|297.7|295.7|297.88|295.88|297.88|295.88|297.7|295.7|0
1641999580000|2022-01-12 14:59:40|297.7|295.7|297.51|295.51|297.7|295.7|297.51|295.51|0
1641999590000|2022-01-12 14:59:50|297.7|295.7|297.7|295.7|297.7|295.7|297.51|295.51|0
1641999600000|2022-01-12 15:00:00|298.07|296.07|298.81|296.81|299.56|297.56|298.07|296.07|0
1641999610000|2022-01-12 15:00:10|298.25|296.25|297.51|295.51|298.25|296.25|297.51|295.51|0
1641999620000|2022-01-12 15:00:20|297.88|295.88|298.63|296.63|298.63|296.63|297.14|295.14|0
1641999630000|2022-01-12 15:00:30|299.37|297.37|299.37|297.37|300.12|298.12|299.18|297.18|0
1641999640000|2022-01-12 15:00:40|299.18|297.18|298.81|296.81|299.18|297.18|298.63|296.63|0
1641999650000|2022-01-12 15:00:50|299.18|297.18|298.63|296.63|299.18|297.18|298.44|296.44|0
1641999660000|2022-01-12 15:01:00|298.44|296.44|297.33|295.33|298.44|296.44|297.14|295.14|0
1641999670000|2022-01-12 15:01:10|296.58|294.58|296.4|294.4|296.58|294.58|295.84|293.84|0
1641999680000|2022-01-12 15:01:20|296.95|294.95|296.77|294.77|297.14|295.14|296.77|294.77|0
1641999690000|2022-01-12 15:01:30|296.95|294.95|297.32|295.32|297.32|295.32|296.95|294.95|0
1641999700000|2022-01-12 15:01:40|297.14|295.14|297.14|295.14|297.32|295.32|297.14|295.14|0
1641999710000|2022-01-12 15:01:50|296.95|294.95|296.95|294.95|297.14|295.14|296.95|294.95|0
1641999720000|2022-01-12 15:02:00|296.77|294.77|297.14|295.14|297.14|295.14|296.58|294.58|0
1641999730000|2022-01-12 15:02:10|297.51|295.51|297.88|295.88|297.88|295.88|297.51|295.51|0
1641999740000|2022-01-12 15:02:20|297.7|295.7|297.32|295.32|297.7|295.7|297.32|295.32|0
1641999750000|2022-01-12 15:02:30|297.51|295.51|297.7|295.7|297.88|295.88|297.51|295.51|0
1641999760000|2022-01-12 15:02:40|297.88|295.88|297.88|295.88|297.88|295.88|297.32|295.32|0
1641999770000|2022-01-12 15:02:50|298.07|296.07|298.07|296.07|298.07|296.07|298.07|296.07|0
1641999780000|2022-01-12 15:03:00|297.7|295.7|297.7|295.7|298.07|296.07|297.51|295.51|0
1641999790000|2022-01-12 15:03:10|297.51|295.51|297.51|295.51|297.88|295.88|297.32|295.32|0
1641999800000|2022-01-12 15:03:20|297.14|295.14|296.3|294.3|297.14|295.14|296.3|294.3|0
1641999810000|2022-01-12 15:03:30|296.03|294.03|295.47|293.47|296.21|294.21|295.47|293.47|0
1641999820000|2022-01-12 15:03:40|295.66|293.66|295.84|293.84|295.84|293.84|295.28|293.28|0
1641999830000|2022-01-12 15:03:50|296.03|294.03|296.21|294.21|296.4|294.4|296.03|294.03|0
1641999840000|2022-01-12 15:04:00|296.4|294.4|295.65|293.65|296.4|294.4|295.65|293.65|0
1641999850000|2022-01-12 15:04:10|295.47|293.47|295.65|293.65|295.84|293.84|295.28|293.28|0
1641999860000|2022-01-12 15:04:20|295.47|293.47|296.21|294.21|296.21|294.21|295.47|293.47|0
1641999870000|2022-01-12 15:04:30|296.4|294.4|296.21|294.21|296.77|294.77|296.21|294.21|0
1641999880000|2022-01-12 15:04:40|295.84|293.84|296.58|294.58|296.58|294.58|295.84|293.84|0
1641999890000|2022-01-12 15:04:50|296.77|294.77|296.77|294.77|296.77|294.77|296.58|294.58|0
1641999900000|2022-01-12 15:05:00|296.58|294.58|295.84|293.84|296.58|294.58|295.84|293.84|0
1641999910000|2022-01-12 15:05:10|296.21|294.21|295.65|293.65|296.21|294.21|295.65|293.65|0
1641999920000|2022-01-12 15:05:20|295.84|293.84|296.02|294.02|296.02|294.02|295.84|293.84|0
1641999930000|2022-01-12 15:05:30|295.84|293.84|294.73|292.73|295.84|293.84|294.73|292.73|0
1641999940000|2022-01-12 15:05:40|294.36|292.36|294.73|292.73|294.73|292.73|294.36|292.36|0
1641999950000|2022-01-12 15:05:50|295.1|293.1|294.91|292.91|295.1|293.1|294.73|292.73|0
1641999960000|2022-01-12 15:06:00|295.1|293.1|295.28|293.28|295.47|293.47|295.1|293.1|0
1641999970000|2022-01-12 15:06:10|295.1|293.1|294.91|292.91|295.1|293.1|294.91|292.91|0
1641999980000|2022-01-12 15:06:20|294.73|292.73|294.54|292.54|294.91|292.91|294.36|292.36|0
1641999990000|2022-01-12 15:06:30|294.36|292.36|294.17|292.17|294.36|292.36|294.17|292.17|0
1642000000000|2022-01-12 15:06:40|294.36|292.36|294.17|292.17|294.54|292.54|294.17|292.17|0
1642000010000|2022-01-12 15:06:50|294.36|292.36|294.17|292.17|294.36|292.36|293.99|291.99|0
1642000020000|2022-01-12 15:07:00|294.36|292.36|293.99|291.99|294.36|292.36|293.99|291.99|0
1642000030000|2022-01-12 15:07:10|294.17|292.17|294.36|292.36|294.36|292.36|293.99|291.99|0
1642000040000|2022-01-12 15:07:20|294.54|292.54|294.73|292.73|294.91|292.91|294.54|292.54|0
1642000050000|2022-01-12 15:07:30|294.91|292.91|296.39|294.39|296.39|294.39|294.91|292.91|0
1642000060000|2022-01-12 15:07:40|296.95|294.95|296.76|294.76|296.95|294.95|296.76|294.76|0
1642000070000|2022-01-12 15:07:50|296.58|294.58|296.76|294.76|296.76|294.76|296.39|294.39|0
1642000080000|2022-01-12 15:08:00|296.95|294.95|298.25|296.25|298.25|296.25|296.95|294.95|0
1642000090000|2022-01-12 15:08:10|298.43|296.43|298.99|296.99|298.99|296.99|298.43|296.43|0
1642000100000|2022-01-12 15:08:20|299.18|297.18|299.36|297.36|299.55|297.55|299.18|297.18|0
1642000110000|2022-01-12 15:08:30|298.99|296.99|299.18|297.18|299.36|297.36|298.99|296.99|0
1642000120000|2022-01-12 15:08:40|299.36|297.36|299.36|297.36|299.36|297.36|299.36|297.36|0
1642000130000|2022-01-12 15:08:50|298.99|296.99|298.62|296.62|298.99|296.99|298.62|296.62|0
1642000140000|2022-01-12 15:09:00|298.99|296.99|298.99|296.99|299.18|297.18|298.9|296.9|0
1642000150000|2022-01-12 15:09:10|298.81|296.81|298.81|296.81|298.99|296.99|298.62|296.62|0
1642000160000|2022-01-12 15:09:20|298.99|296.99|299.18|297.18|299.18|297.18|298.99|296.99|0
1642000170000|2022-01-12 15:09:30|299.55|297.55|300.3|298.3|300.3|298.3|299.55|297.55|0
1642000180000|2022-01-12 15:09:40|300.48|298.48|300.67|298.67|300.67|298.67|300.48|298.48|0
1642000190000|2022-01-12 15:09:50|300.48|298.48|300.48|298.48|300.48|298.48|300.3|298.3|0
1642000200000|2022-01-12 15:10:00|301.04|299.04|300.48|298.48|301.04|299.04|300.48|298.48|0
1642000210000|2022-01-12 15:10:10|300.67|298.67|300.67|298.67|300.85|298.85|300.48|298.48|0
1642000220000|2022-01-12 15:10:20|300.85|298.85|301.04|299.04|301.04|299.04|300.85|298.85|0
1642000230000|2022-01-12 15:10:30|300.85|298.85|301.04|299.04|301.04|299.04|300.85|298.85|0
1642000240000|2022-01-12 15:10:40|300.85|298.85|301.23|299.23|301.23|299.23|300.85|298.85|0
1642000250000|2022-01-12 15:10:50|301.04|299.04|301.04|299.04|301.23|299.23|301.04|299.04|0
1642000260000|2022-01-12 15:11:00|301.41|299.41|301.04|299.04|301.41|299.41|301.04|299.04|0
1642000270000|2022-01-12 15:11:10|300.85|298.85|300.67|298.67|301.04|299.04|300.67|298.67|0
1642000280000|2022-01-12 15:11:20|300.48|298.48|300.29|298.29|300.48|298.48|300.11|298.11|0
1642000290000|2022-01-12 15:11:30|300.11|298.11|300.29|298.29|300.48|298.48|300.11|298.11|0
1642000300000|2022-01-12 15:11:40|299.92|297.92|300.29|298.29|300.29|298.29|299.92|297.92|0
1642000310000|2022-01-12 15:11:50|300.48|298.48|300.48|298.48|300.48|298.48|300.29|298.29|0
1642000320000|2022-01-12 15:12:00|300.29|298.29|300.29|298.29|300.48|298.48|300.29|298.29|0
1642000330000|2022-01-12 15:12:10|300.11|298.11|300.11|298.11|300.29|298.29|299.92|297.92|0
1642000340000|2022-01-12 15:12:20|299.92|297.92|299.18|297.18|299.92|297.92|299.18|297.18|0
1642000350000|2022-01-12 15:12:30|299.36|297.36|299.36|297.36|299.55|297.55|299.18|297.18|0
1642000360000|2022-01-12 15:12:40|299.55|297.55|300.48|298.48|300.48|298.48|299.55|297.55|0
1642000370000|2022-01-12 15:12:50|300.11|298.11|299.92|297.92|300.11|298.11|299.92|297.92|0
1642000380000|2022-01-12 15:13:00|300.11|298.11|300.29|298.29|300.29|298.29|300.11|298.11|0
1642000390000|2022-01-12 15:13:10|300.11|298.11|300.38|298.38|300.48|298.48|300.11|298.11|0
1642000400000|2022-01-12 15:13:20|300.67|298.67|300.67|298.67|300.85|298.85|300.67|298.67|0
1642000410000|2022-01-12 15:13:30|300.85|298.85|301.04|299.04|301.04|299.04|300.85|298.85|0
1642000420000|2022-01-12 15:13:40|301.23|299.23|301.04|299.04|301.23|299.23|301.04|299.04|0
1642000430000|2022-01-12 15:13:50|301.23|299.23|301.6|299.6|301.6|299.6|301.23|299.23|0
1642000440000|2022-01-12 15:14:00|301.23|299.23|301.97|299.97|302.16|300.16|301.23|299.23|0
1642000450000|2022-01-12 15:14:10|301.79|299.79|301.41|299.41|301.79|299.79|301.41|299.41|0
1642000460000|2022-01-12 15:14:20|301.79|299.79|301.79|299.79|301.79|299.79|301.6|299.6|0
1642000470000|2022-01-12 15:14:30|301.6|299.6|301.41|299.41|301.6|299.6|301.41|299.41|0
1642000480000|2022-01-12 15:14:40|301.23|299.23|301.04|299.04|301.23|299.23|301.04|299.04|0
1642000490000|2022-01-12 15:14:50|300.85|298.85|301.04|299.04|301.04|299.04|300.85|298.85|0
1642000500000|2022-01-12 15:15:00|301.22|299.22|301.04|299.04|301.22|299.22|301.04|299.04|0
1642000510000|2022-01-12 15:15:10|300.85|298.85|300.48|298.48|300.85|298.85|300.48|298.48|0
1642000520000|2022-01-12 15:15:20|299.92|297.92|299.92|297.92|299.92|297.92|299.73|297.73|0
1642000530000|2022-01-12 15:15:30|300.11|298.11|299.17|297.17|300.11|298.11|299.17|297.17|0
1642000540000|2022-01-12 15:15:40|298.99|296.99|298.8|296.8|298.99|296.99|298.62|296.62|0
1642000550000|2022-01-12 15:15:50|299.55|297.55|299.92|297.92|300.1|298.1|299.55|297.55|0
1642000560000|2022-01-12 15:16:00|299.73|297.73|299.36|297.36|299.73|297.73|299.36|297.36|0
1642000570000|2022-01-12 15:16:10|299.55|297.55|298.62|296.62|299.55|297.55|298.43|296.43|0
1642000580000|2022-01-12 15:16:20|298.8|296.8|298.62|296.62|298.8|296.8|298.62|296.62|0
1642000590000|2022-01-12 15:16:30|298.43|296.43|298.24|296.24|298.43|296.43|298.24|296.24|0
1642000600000|2022-01-12 15:16:40|298.06|296.06|298.06|296.06|298.24|296.24|297.87|295.87|0
1642000610000|2022-01-12 15:16:50|298.43|296.43|298.8|296.8|298.8|296.8|298.43|296.43|0
1642000620000|2022-01-12 15:17:00|299.36|297.36|299.17|297.17|299.36|297.36|299.17|297.17|0
1642000630000|2022-01-12 15:17:10|299.36|297.36|299.36|297.36|299.36|297.36|299.17|297.17|0
1642000640000|2022-01-12 15:17:20|299.73|297.73|299.73|297.73|299.73|297.73|299.36|297.36|0
1642000650000|2022-01-12 15:17:30|299.55|297.55|299.54|297.54|299.55|297.55|299.36|297.36|0
1642000660000|2022-01-12 15:17:40|299.17|297.17|299.92|297.92|299.92|297.92|299.17|297.17|0
1642000670000|2022-01-12 15:17:50|299.73|297.73|299.36|297.36|299.73|297.73|299.17|297.17|0
1642000680000|2022-01-12 15:18:00|299.54|297.54|299.54|297.54|299.54|297.54|299.54|297.54|0
1642000690000|2022-01-12 15:18:10|299.73|297.73|299.73|297.73|299.73|297.73|299.73|297.73|0
1642000700000|2022-01-12 15:18:20|299.54|297.54|299.73|297.73|299.73|297.73|299.54|297.54|0
1642000710000|2022-01-12 15:18:30|299.54|297.54|299.73|297.73|299.73|297.73|299.54|297.54|0
1642000720000|2022-01-12 15:18:40|299.82|297.82|299.36|297.36|299.92|297.92|299.36|297.36|0
1642000730000|2022-01-12 15:18:50|299.63|297.63|299.54|297.54|299.73|297.73|299.54|297.54|0
1642000740000|2022-01-12 15:19:00|299.73|297.73|299.92|297.92|299.92|297.92|299.73|297.73|0
1642000750000|2022-01-12 15:19:10|299.73|297.73|299.92|297.92|299.92|297.92|299.73|297.73|0
1642000760000|2022-01-12 15:19:20|299.73|297.73|299.54|297.54|299.92|297.92|299.54|297.54|0
1642000770000|2022-01-12 15:19:30|299.73|297.73|300.1|298.1|300.1|298.1|299.73|297.73|0
1642000780000|2022-01-12 15:19:40|300.29|298.29|300.29|298.29|300.29|298.29|300.29|298.29|0
1642000790000|2022-01-12 15:19:50|300.1|298.1|300.29|298.29|300.29|298.29|300.1|298.1|0
1642000800000|2022-01-12 15:20:00|300.1|298.1|300.1|298.1|300.1|298.1|299.92|297.92|0
1642000810000|2022-01-12 15:20:10|299.92|297.92|300.29|298.29|300.29|298.29|299.92|297.92|0
1642000820000|2022-01-12 15:20:20|300.47|298.47|300.66|298.66|300.66|298.66|300.29|298.29|0
1642000830000|2022-01-12 15:20:30|300.47|298.47|300.47|298.47|300.47|298.47|300.47|298.47|0
1642000840000|2022-01-12 15:20:40|300.66|298.66|300.66|298.66|300.66|298.66|300.66|298.66|0
1642000850000|2022-01-12 15:20:50|300.85|298.85|300.85|298.85|300.85|298.85|300.85|298.85|0
1642000860000|2022-01-12 15:21:00|301.03|299.03|301.22|299.22|301.22|299.22|301.03|299.03|0
1642000870000|2022-01-12 15:21:10|300.85|298.85|301.03|299.03|301.03|299.03|300.85|298.85|0
1642000880000|2022-01-12 15:21:20|300.85|298.85|300.29|298.29|300.85|298.85|300.29|298.29|0
1642000890000|2022-01-12 15:21:30|300.1|298.1|299.91|297.91|300.1|298.1|299.91|297.91|0
1642000900000|2022-01-12 15:21:40|299.54|297.54|299.54|297.54|299.73|297.73|299.54|297.54|0
1642000910000|2022-01-12 15:21:50|299.63|297.63|299.36|297.36|299.63|297.63|299.17|297.17|0
1642000920000|2022-01-12 15:22:00|299.73|297.73|299.17|297.17|299.73|297.73|299.17|297.17|0
1642000930000|2022-01-12 15:22:10|299.36|297.36|299.36|297.36|299.36|297.36|299.17|297.17|0
1642000940000|2022-01-12 15:22:20|299.17|297.17|298.98|296.98|299.17|297.17|298.98|296.98|0
1642000950000|2022-01-12 15:22:30|299.17|297.17|298.98|296.98|299.17|297.17|298.98|296.98|0
1642000960000|2022-01-12 15:22:40|298.43|296.43|298.05|296.05|298.43|296.43|297.87|295.87|0
1642000970000|2022-01-12 15:22:50|297.87|295.87|297.31|295.31|297.96|295.96|297.31|295.31|0
1642000980000|2022-01-12 15:23:00|298.05|296.05|298.24|296.24|298.24|296.24|297.87|295.87|0
1642000990000|2022-01-12 15:23:10|298.42|296.42|298.24|296.24|298.42|296.42|298.24|296.24|0
1642001000000|2022-01-12 15:23:20|298.42|296.42|298.05|296.05|298.42|296.42|298.05|296.05|0
1642001010000|2022-01-12 15:23:30|298.42|296.42|298.8|296.8|298.8|296.8|298.42|296.42|0
1642001020000|2022-01-12 15:23:40|298.89|296.89|298.98|296.98|298.98|296.98|298.8|296.8|0
1642001030000|2022-01-12 15:23:50|298.8|296.8|298.61|296.61|298.8|296.8|298.42|296.42|0
1642001040000|2022-01-12 15:24:00|298.8|296.8|298.61|296.61|298.8|296.8|298.61|296.61|0
1642001050000|2022-01-12 15:24:10|298.8|296.8|298.42|296.42|298.98|296.98|298.42|296.42|0
1642001060000|2022-01-12 15:24:20|298.61|296.61|298.61|296.61|298.98|296.98|298.61|296.61|0
1642001070000|2022-01-12 15:24:30|298.42|296.42|298.42|296.42|298.61|296.61|298.42|296.42|0
1642001080000|2022-01-12 15:24:40|298.24|296.24|298.24|296.24|298.42|296.42|298.24|296.24|0
1642001090000|2022-01-12 15:24:50|298.42|296.42|298.24|296.24|298.42|296.42|298.24|296.24|0
1642001100000|2022-01-12 15:25:00|298.42|296.42|298.42|296.42|298.42|296.42|298.42|296.42|0
1642001110000|2022-01-12 15:25:10|298.24|296.24|298.24|296.24|298.24|296.24|298.24|296.24|0
1642001120000|2022-01-12 15:25:20|298.05|296.05|297.49|295.49|298.05|296.05|297.49|295.49|0
1642001130000|2022-01-12 15:25:30|297.31|295.31|296.2|294.2|297.31|295.31|296.2|294.2|0
1642001140000|2022-01-12 15:25:40|296.38|294.38|296.75|294.75|296.94|294.94|296.38|294.38|0
1642001150000|2022-01-12 15:25:50|296.94|294.94|296.94|294.94|297.12|295.12|296.94|294.94|0
1642001160000|2022-01-12 15:26:00|297.12|295.12|297.68|295.68|297.68|295.68|297.12|295.12|0
1642001170000|2022-01-12 15:26:10|297.58|295.58|298.24|296.24|298.42|296.42|297.58|295.58|0
1642001180000|2022-01-12 15:26:20|298.42|296.42|298.14|296.14|298.42|296.42|298.05|296.05|0
1642001190000|2022-01-12 15:26:30|298.42|296.42|297.49|295.49|298.42|296.42|297.49|295.49|0
1642001200000|2022-01-12 15:26:40|297.31|295.31|297.31|295.31|297.49|295.49|297.31|295.31|0
1642001210000|2022-01-12 15:26:50|297.49|295.49|297.49|295.49|297.68|295.68|297.49|295.49|0
1642001220000|2022-01-12 15:27:00|297.68|295.68|297.86|295.86|298.05|296.05|297.68|295.68|0
1642001230000|2022-01-12 15:27:10|298.05|296.05|297.31|295.31|298.05|296.05|297.31|295.31|0
1642001240000|2022-01-12 15:27:20|297.12|295.12|297.12|295.12|297.12|295.12|297.12|295.12|0
1642001250000|2022-01-12 15:27:30|297.31|295.31|297.12|295.12|297.31|295.31|297.12|295.12|0
1642001260000|2022-01-12 15:27:40|297.31|295.31|297.49|295.49|297.49|295.49|297.31|295.31|0
1642001270000|2022-01-12 15:27:50|297.12|295.12|296.94|294.94|297.12|295.12|296.94|294.94|0
1642001280000|2022-01-12 15:28:00|297.31|295.31|297.68|295.68|297.68|295.68|297.31|295.31|0
1642001290000|2022-01-12 15:28:10|297.31|295.31|297.12|295.12|297.31|295.31|297.12|295.12|0
1642001300000|2022-01-12 15:28:20|296.94|294.94|296.84|294.84|296.94|294.94|296.75|294.75|0
1642001310000|2022-01-12 15:28:30|296.94|294.94|296.94|294.94|296.94|294.94|296.84|294.84|0
1642001320000|2022-01-12 15:28:40|296.75|294.75|296.19|294.19|296.94|294.94|296.19|294.19|0
1642001330000|2022-01-12 15:28:50|296.01|294.01|296.38|294.38|296.38|294.38|296.01|294.01|0
1642001340000|2022-01-12 15:29:00|296.01|294.01|296.19|294.19|296.19|294.19|295.82|293.82|0
1642001350000|2022-01-12 15:29:10|295.82|293.82|295.54|293.54|295.82|293.82|295.54|293.54|0
1642001360000|2022-01-12 15:29:20|295.82|293.82|295.64|293.64|295.82|293.82|295.64|293.64|0
1642001370000|2022-01-12 15:29:30|295.82|293.82|295.82|293.82|295.82|293.82|295.82|293.82|0
1642001380000|2022-01-12 15:29:40|295.64|293.64|296.01|294.01|296.01|294.01|295.64|293.64|0
1642001390000|2022-01-12 15:29:50|295.82|293.82|295.64|293.64|295.82|293.82|295.64|293.64|0
1642001400000|2022-01-12 15:30:00|296.01|294.01|296.56|294.56|296.56|294.56|296.01|294.01|0
1642001410000|2022-01-12 15:30:10|296.38|294.38|296.93|294.93|296.93|294.93|296.38|294.38|0
1642001420000|2022-01-12 15:30:20|296.75|294.75|296.01|294.01|296.75|294.75|295.82|293.82|0
1642001430000|2022-01-12 15:30:30|295.45|293.45|295.27|293.27|295.45|293.45|295.27|293.27|0
1642001440000|2022-01-12 15:30:40|295.45|293.45|295.45|293.45|295.45|293.45|295.27|293.27|0
1642001450000|2022-01-12 15:30:50|295.27|293.27|294.71|292.71|295.27|293.27|294.71|292.71|0
1642001460000|2022-01-12 15:31:00|294.34|292.34|294.53|292.53|294.71|292.71|294.34|292.34|0
1642001470000|2022-01-12 15:31:10|294.71|292.71|294.53|292.53|294.71|292.71|294.53|292.53|0
1642001480000|2022-01-12 15:31:20|293.6|291.6|292.58|290.58|293.6|291.6|292.58|290.58|0
1642001490000|2022-01-12 15:31:30|292.68|290.68|292.68|290.68|292.86|290.86|292.68|290.68|0
1642001500000|2022-01-12 15:31:40|292.5|290.5|291.94|289.94|292.5|290.5|291.76|289.76|0
1642001510000|2022-01-12 15:31:50|291.76|289.76|291.94|289.94|292.13|290.13|291.76|289.76|0
1642001520000|2022-01-12 15:32:00|291.76|289.76|290.66|288.66|291.76|289.76|290.66|288.66|0
1642001530000|2022-01-12 15:32:10|290.29|288.29|290.47|288.47|290.66|288.66|290.29|288.29|0
1642001540000|2022-01-12 15:32:20|290.29|288.29|290.1|288.1|290.29|288.29|289.74|287.74|0
1642001550000|2022-01-12 15:32:30|289.55|287.55|289.92|287.92|290.1|288.1|289.55|287.55|0
1642001560000|2022-01-12 15:32:40|290.1|288.1|289.74|287.74|290.1|288.1|289.37|287.37|0
1642001570000|2022-01-12 15:32:50|289.55|287.55|290.29|288.29|290.29|288.29|289.55|287.55|0
1642001580000|2022-01-12 15:33:00|289.92|287.92|290.47|288.47|290.47|288.47|289.92|287.92|0
1642001590000|2022-01-12 15:33:10|290.84|288.84|291.21|289.21|291.21|289.21|290.84|288.84|0
1642001600000|2022-01-12 15:33:20|291.02|289.02|291.39|289.39|291.39|289.39|291.02|289.02|0
1642001610000|2022-01-12 15:33:30|291.76|289.76|291.57|289.57|291.76|289.76|291.39|289.39|0
1642001620000|2022-01-12 15:33:40|291.39|289.39|292.31|290.31|292.31|290.31|291.39|289.39|0
1642001630000|2022-01-12 15:33:50|291.94|289.94|291.94|289.94|291.94|289.94|291.76|289.76|0
1642001640000|2022-01-12 15:34:00|291.57|289.57|291.57|289.57|291.57|289.57|291.39|289.39|0
1642001650000|2022-01-12 15:34:10|291.76|289.76|291.57|289.57|291.76|289.76|291.39|289.39|0
1642001660000|2022-01-12 15:34:20|291.76|289.76|292.13|290.13|292.13|290.13|291.76|289.76|0
1642001670000|2022-01-12 15:34:30|292.31|290.31|292.68|290.68|292.68|290.68|292.31|290.31|0
1642001680000|2022-01-12 15:34:40|292.86|290.86|292.31|290.31|292.86|290.86|292.31|290.31|0
1642001690000|2022-01-12 15:34:50|292.68|290.68|292.49|290.49|292.86|290.86|292.49|290.49|0
1642001700000|2022-01-12 15:35:00|292.68|290.68|292.31|290.31|292.68|290.68|292.13|290.13|0
1642001710000|2022-01-12 15:35:10|292.68|290.68|292.68|290.68|292.68|290.68|292.68|290.68|0
1642001720000|2022-01-12 15:35:20|292.86|290.86|293.42|291.42|293.42|291.42|292.86|290.86|0
1642001730000|2022-01-12 15:35:30|293.23|291.23|293.6|291.6|293.6|291.6|293.23|291.23|0
1642001740000|2022-01-12 15:35:40|293.97|291.97|294.15|292.15|294.15|292.15|293.97|291.97|0
1642001750000|2022-01-12 15:35:50|294.34|292.34|293.97|291.97|294.34|292.34|293.97|291.97|0
1642001760000|2022-01-12 15:36:00|293.78|291.78|293.97|291.97|293.97|291.97|293.78|291.78|0
1642001770000|2022-01-12 15:36:10|294.15|292.15|294.34|292.34|294.34|292.34|293.97|291.97|0
1642001780000|2022-01-12 15:36:20|294.15|292.15|293.41|291.41|294.15|292.15|293.41|291.41|0
1642001790000|2022-01-12 15:36:30|293.6|291.6|293.78|291.78|293.97|291.97|293.6|291.6|0
1642001800000|2022-01-12 15:36:40|293.69|291.69|293.78|291.78|293.97|291.97|293.69|291.69|0
1642001810000|2022-01-12 15:36:50|293.6|291.6|293.41|291.41|293.78|291.78|293.41|291.41|0
1642001820000|2022-01-12 15:37:00|293.23|291.23|293.41|291.41|293.41|291.41|293.23|291.23|0
1642001830000|2022-01-12 15:37:10|293.23|291.23|291.76|289.76|293.23|291.23|291.76|289.76|0
1642001840000|2022-01-12 15:37:20|291.94|289.94|291.66|289.66|291.94|289.94|291.57|289.57|0
1642001850000|2022-01-12 15:37:30|291.57|289.57|291.57|289.57|291.57|289.57|291.2|289.2|0
1642001860000|2022-01-12 15:37:40|291.76|289.76|290.84|288.84|291.76|289.76|290.84|288.84|0
1642001870000|2022-01-12 15:37:50|291.39|289.39|291.57|289.57|291.57|289.57|291.39|289.39|0
1642001880000|2022-01-12 15:38:00|291.39|289.39|291.2|289.2|291.39|289.39|291.11|289.11|0
1642001890000|2022-01-12 15:38:10|291.02|289.02|290.28|288.28|291.02|289.02|290.28|288.28|0
1642001900000|2022-01-12 15:38:20|290.47|288.47|289.73|287.73|290.47|288.47|289.73|287.73|0
1642001910000|2022-01-12 15:38:30|290.1|288.1|289.55|287.55|290.1|288.1|289.55|287.55|0
1642001920000|2022-01-12 15:38:40|289.37|287.37|289|287|289.37|287.37|288.82|286.82|0
1642001930000|2022-01-12 15:38:50|288.82|286.82|288.45|286.45|288.82|286.82|288.45|286.45|0
1642001940000|2022-01-12 15:39:00|288.27|286.27|286.99|284.99|288.27|286.27|286.99|284.99|0
1642001950000|2022-01-12 15:39:10|287.17|285.17|286.62|284.62|287.17|285.17|286.44|284.44|0
1642001960000|2022-01-12 15:39:20|286.26|284.26|286.62|284.62|286.8|284.8|286.26|284.26|0
1642001970000|2022-01-12 15:39:30|285.89|283.89|286.07|284.07|286.07|284.07|285.89|283.89|0
1642001980000|2022-01-12 15:39:40|285.89|283.89|286.26|284.26|286.26|284.26|285.89|283.89|0
1642001990000|2022-01-12 15:39:50|286.44|284.44|285.71|283.71|286.44|284.44|285.71|283.71|0
1642002000000|2022-01-12 15:40:00|285.53|283.53|286.8|284.8|286.8|284.8|285.53|283.53|0
1642002010000|2022-01-12 15:40:10|286.62|284.62|286.44|284.44|286.62|284.62|286.26|284.26|0
1642002020000|2022-01-12 15:40:20|286.99|284.99|287.72|285.72|287.72|285.72|286.99|284.99|0
1642002030000|2022-01-12 15:40:30|288.27|286.27|288.27|286.27|288.27|286.27|288.08|286.08|0
1642002040000|2022-01-12 15:40:40|288.45|286.45|287.53|285.53|288.45|286.45|287.53|285.53|0
1642002050000|2022-01-12 15:40:50|287.9|285.9|287.35|285.35|287.9|285.9|287.35|285.35|0
1642002060000|2022-01-12 15:41:00|287.72|285.72|286.62|284.62|287.72|285.72|286.62|284.62|0
1642002070000|2022-01-12 15:41:10|286.44|284.44|286.07|284.07|286.44|284.44|286.07|284.07|0
1642002080000|2022-01-12 15:41:20|285.89|283.89|285.16|283.16|285.89|283.89|285.16|283.16|0
1642002090000|2022-01-12 15:41:30|284.43|282.43|284.43|282.43|284.43|282.43|284.25|282.25|0
1642002100000|2022-01-12 15:41:40|284.8|282.8|283.16|281.16|284.8|282.8|283.16|281.16|0
1642002110000|2022-01-12 15:41:50|282.8|280.8|282.07|280.07|282.8|280.8|282.07|280.07|0
1642002120000|2022-01-12 15:42:00|282.25|280.25|281.48|279.48|283.52|281.52|281.48|279.48|0
1642002130000|2022-01-12 15:42:10|281.66|279.66|281.84|279.84|281.84|279.84|281.3|279.3|0
1642002140000|2022-01-12 15:42:20|282.76|280.76|284.85|282.85|284.85|282.85|282.76|280.76|0
1642002150000|2022-01-12 15:42:30|283.94|281.94|283.22|281.22|284.12|282.12|283.04|281.04|0
1642002160000|2022-01-12 15:42:40|283.04|281.04|283.4|281.4|283.4|281.4|283.04|281.04|0
1642002170000|2022-01-12 15:42:50|282.85|280.85|281.23|279.23|282.85|280.85|281.23|279.23|0
1642002180000|2022-01-12 15:43:00|280.69|278.69|281.59|279.59|281.59|279.59|280.69|278.69|0
1642002190000|2022-01-12 15:43:10|281.23|279.23|281.77|279.77|281.77|279.77|280.87|278.87|0
1642002200000|2022-01-12 15:43:20|281.41|279.41|280.87|278.87|281.41|279.41|280.87|278.87|0
1642002210000|2022-01-12 15:43:30|281.41|279.41|281.59|279.59|281.77|279.77|281.41|279.41|0
1642002220000|2022-01-12 15:43:40|281.41|279.41|281.59|279.59|281.59|279.59|281.23|279.23|0
1642002230000|2022-01-12 15:43:50|281.41|279.41|281.41|279.41|281.41|279.41|281.41|279.41|0
1642002240000|2022-01-12 15:44:00|281.05|279.05|281.59|279.59|281.59|279.59|281.05|279.05|0
1642002250000|2022-01-12 15:44:10|281.95|279.95|283.03|281.03|283.03|281.03|281.95|279.95|0
1642002260000|2022-01-12 15:44:20|283.22|281.22|283.94|281.94|283.94|281.94|283.22|281.22|0
1642002270000|2022-01-12 15:44:30|283.76|281.76|284.12|282.12|284.12|282.12|283.76|281.76|0
1642002280000|2022-01-12 15:44:40|283.76|281.76|284.48|282.48|284.48|282.48|283.76|281.76|0
1642002300000|2022-01-12 15:45:00|284.3|282.3|283.94|281.94|284.3|282.3|283.76|281.76|0
1642002310000|2022-01-12 15:45:10|284.48|282.48|283.76|281.76|284.48|282.48|283.76|281.76|0
1642002320000|2022-01-12 15:45:20|283.94|281.94|284.85|282.85|284.85|282.85|283.94|281.94|0
1642002330000|2022-01-12 15:45:30|285.21|283.21|285.21|283.21|285.21|283.21|285.21|283.21|0
1642002340000|2022-01-12 15:45:40|285.39|283.39|285.75|283.75|285.75|283.75|285.39|283.39|0
1642002350000|2022-01-12 15:45:50|286.3|284.3|285.94|283.94|286.3|284.3|285.94|283.94|0
1642002360000|2022-01-12 15:46:00|285.75|283.75|286.48|284.48|286.48|284.48|285.75|283.75|0
1642002370000|2022-01-12 15:46:10|286.66|284.66|287.39|285.39|287.39|285.39|286.66|284.66|0
1642002380000|2022-01-12 15:46:20|287.76|285.76|287.58|285.58|287.76|285.76|287.58|285.58|0
1642002390000|2022-01-12 15:46:30|287.21|285.21|287.21|285.21|287.39|285.39|287.21|285.21|0
1642002400000|2022-01-12 15:46:40|287.39|285.39|287.39|285.39|287.58|285.58|287.39|285.39|0
1642002410000|2022-01-12 15:46:50|287.58|285.58|287.76|285.76|287.76|285.76|287.58|285.58|0
1642002420000|2022-01-12 15:47:00|287.58|285.58|287.21|285.21|287.58|285.58|287.21|285.21|0
1642002430000|2022-01-12 15:47:10|286.85|284.85|285.94|283.94|286.85|284.85|285.75|283.75|0
1642002440000|2022-01-12 15:47:20|286.12|284.12|286.12|284.12|286.12|284.12|285.75|283.75|0
1642002450000|2022-01-12 15:47:30|286.3|284.3|286.3|284.3|286.66|284.66|286.3|284.3|0
1642002460000|2022-01-12 15:47:40|285.94|283.94|285.39|283.39|285.94|283.94|285.39|283.39|0
1642002470000|2022-01-12 15:47:50|285.75|283.75|286.12|284.12|286.12|284.12|285.57|283.57|0
1642002480000|2022-01-12 15:48:00|286.48|284.48|286.48|284.48|286.48|284.48|286.48|284.48|0
1642002490000|2022-01-12 15:48:10|286.3|284.3|286.3|284.3|286.3|284.3|286.12|284.12|0
1642002500000|2022-01-12 15:48:20|285.93|283.93|285.75|283.75|286.3|284.3|285.75|283.75|0
1642002510000|2022-01-12 15:48:30|285.57|283.57|285.21|283.21|285.57|283.57|285.21|283.21|0
1642002520000|2022-01-12 15:48:40|285.03|283.03|284.66|282.66|285.03|283.03|284.66|282.66|0
1642002530000|2022-01-12 15:48:50|284.48|282.48|284.48|282.48|284.66|282.66|284.48|282.48|0
1642002540000|2022-01-12 15:49:00|284.66|282.66|285.03|283.03|285.03|283.03|284.66|282.66|0
1642002550000|2022-01-12 15:49:10|285.39|283.39|284.93|282.93|285.75|283.75|284.93|282.93|0
1642002560000|2022-01-12 15:49:20|284.48|282.48|284.12|282.12|284.48|282.48|283.21|281.21|0
1642002570000|2022-01-12 15:49:30|284.48|282.48|283.94|281.94|284.48|282.48|283.94|281.94|0
1642002580000|2022-01-12 15:49:40|283.57|281.57|282.85|280.85|283.57|281.57|282.85|280.85|0
1642002590000|2022-01-12 15:49:50|283.03|281.03|283.03|281.03|283.03|281.03|282.49|280.49|0
1642002600000|2022-01-12 15:50:00|283.21|281.21|283.03|281.03|283.39|281.39|283.03|281.03|0
1642002610000|2022-01-12 15:50:10|282.85|280.85|282.85|280.85|283.21|281.21|282.85|280.85|0
1642002620000|2022-01-12 15:50:20|282.94|280.94|282.85|280.85|283.03|281.03|282.31|280.31|0
1642002630000|2022-01-12 15:50:30|282.31|280.31|281.76|279.76|282.31|280.31|281.76|279.76|0
1642002640000|2022-01-12 15:50:40|281.58|279.58|281.04|279.04|281.58|279.58|281.04|279.04|0
1642002650000|2022-01-12 15:50:50|281.13|279.13|281.04|279.04|281.13|279.13|280.86|278.86|0
1642002660000|2022-01-12 15:51:00|280.86|278.86|282.12|280.12|282.12|280.12|280.86|278.86|0
1642002670000|2022-01-12 15:51:10|282.31|280.31|283.21|281.21|283.21|281.21|282.31|280.31|0
1642002680000|2022-01-12 15:51:20|283.75|281.75|283.94|281.94|283.94|281.94|283.57|281.57|0
1642002690000|2022-01-12 15:51:30|283.93|281.93|283.39|281.39|283.93|281.93|283.39|281.39|0
1642002700000|2022-01-12 15:51:40|283.21|281.21|282.67|280.67|283.21|281.21|282.49|280.49|0
1642002710000|2022-01-12 15:51:50|283.57|281.57|283.21|281.21|283.57|281.57|283.21|281.21|0
1642002720000|2022-01-12 15:52:00|283.57|281.57|282.67|280.67|283.57|281.57|282.67|280.67|0
1642002730000|2022-01-12 15:52:10|282.49|280.49|283.57|281.57|283.57|281.57|282.49|280.49|0
1642002740000|2022-01-12 15:52:20|283.21|281.21|282.67|280.67|283.21|281.21|282.49|280.49|0
1642002750000|2022-01-12 15:52:30|282.49|280.49|281.4|279.4|282.49|280.49|281.4|279.4|0
1642002760000|2022-01-12 15:52:40|281.04|279.04|280.68|278.68|281.04|279.04|280.5|278.5|0
1642002770000|2022-01-12 15:52:50|280.5|278.5|280.5|278.5|280.68|278.68|280.5|278.5|0
1642002780000|2022-01-12 15:53:00|280.68|278.68|280.68|278.68|280.68|278.68|280.5|278.5|0
1642002790000|2022-01-12 15:53:10|280.86|278.86|281.22|279.22|281.22|279.22|280.86|278.86|0
1642002800000|2022-01-12 15:53:20|280.68|278.68|280.86|278.86|280.86|278.86|280.68|278.68|0
1642002810000|2022-01-12 15:53:30|281.22|279.22|281.22|279.22|281.22|279.22|280.86|278.86|0
1642002820000|2022-01-12 15:53:40|281.58|279.58|281.94|279.94|281.94|279.94|281.4|279.4|0
1642002830000|2022-01-12 15:53:50|282.12|280.12|282.67|280.67|282.67|280.67|282.12|280.12|0
1642002840000|2022-01-12 15:54:00|282.48|280.48|281.76|279.76|282.48|280.48|281.58|279.58|0
1642002850000|2022-01-12 15:54:10|281.58|279.58|281.58|279.58|281.94|279.94|281.58|279.58|0
1642002860000|2022-01-12 15:54:20|281.4|279.4|281.49|279.49|281.76|279.76|281.4|279.4|0
1642002870000|2022-01-12 15:54:30|281.58|279.58|281.94|279.94|281.94|279.94|281.58|279.58|0
1642002880000|2022-01-12 15:54:40|282.12|280.12|283.03|281.03|283.03|281.03|282.12|280.12|0
1642002890000|2022-01-12 15:54:50|282.48|280.48|282.85|280.85|282.85|280.85|282.48|280.48|0
1642002900000|2022-01-12 15:55:00|282.3|280.3|281.4|279.4|282.48|280.48|281.4|279.4|0
1642002910000|2022-01-12 15:55:10|281.58|279.58|280.68|278.68|281.58|279.58|280.68|278.68|0
1642002920000|2022-01-12 15:55:20|281.04|279.04|281.94|279.94|281.94|279.94|281.04|279.04|0
1642002930000|2022-01-12 15:55:30|282.12|280.12|281.94|279.94|282.12|280.12|281.76|279.76|0
1642002940000|2022-01-12 15:55:40|282.12|280.12|282.3|280.3|282.3|280.3|281.85|279.85|0
1642002950000|2022-01-12 15:55:50|281.94|279.94|281.22|279.22|281.94|279.94|281.22|279.22|0
1642002960000|2022-01-12 15:56:00|280.94|278.94|281.76|279.76|281.76|279.76|280.94|278.94|0
1642002970000|2022-01-12 15:56:10|282.12|280.12|282.3|280.3|282.3|280.3|281.4|279.4|0
1642002980000|2022-01-12 15:56:20|282.03|280.03|282.48|280.48|282.48|280.48|282.03|280.03|0
1642002990000|2022-01-12 15:56:30|282.3|280.3|282.66|280.66|282.66|280.66|282.3|280.3|0
1642003000000|2022-01-12 15:56:40|282.48|280.48|282.3|280.3|282.48|280.48|282.12|280.12|0
1642003010000|2022-01-12 15:56:50|282.12|280.12|282.48|280.48|282.48|280.48|282.12|280.12|0
1642003020000|2022-01-12 15:57:00|281.76|279.76|282.66|280.66|282.66|280.66|281.76|279.76|0
1642003030000|2022-01-12 15:57:10|282.84|280.84|283.03|281.03|283.03|281.03|282.84|280.84|0
1642003040000|2022-01-12 15:57:20|283.02|281.02|283.21|281.21|283.57|281.57|283.02|281.02|0
1642003050000|2022-01-12 15:57:30|284.11|282.11|284.29|282.29|284.29|282.29|284.11|282.11|0
1642003060000|2022-01-12 15:57:40|284.47|282.47|284.11|282.11|284.66|282.66|284.11|282.11|0
1642003070000|2022-01-12 15:57:50|284.47|282.47|284.84|282.84|284.84|282.84|284.29|282.29|0
1642003080000|2022-01-12 15:58:00|284.47|282.47|285.56|283.56|285.56|283.56|284.47|282.47|0
1642003090000|2022-01-12 15:58:10|285.75|283.75|286.11|284.11|286.11|284.11|285.75|283.75|0
1642003100000|2022-01-12 15:58:20|285.75|283.75|285.93|283.93|286.29|284.29|285.75|283.75|0
1642003110000|2022-01-12 15:58:30|285.56|283.56|285.93|283.93|285.93|283.93|285.56|283.56|0
1642003120000|2022-01-12 15:58:40|285.83|283.83|286.66|284.66|286.66|284.66|285.75|283.75|0
1642003130000|2022-01-12 15:58:50|286.29|284.29|285.75|283.75|286.29|284.29|285.75|283.75|0
1642003140000|2022-01-12 15:59:00|285.38|283.38|285.56|283.56|285.56|283.56|285.2|283.2|0
1642003150000|2022-01-12 15:59:10|285.38|283.38|285.38|283.38|285.38|283.38|285.38|283.38|0
1642003160000|2022-01-12 15:59:20|285.2|283.2|285.02|283.02|285.2|283.2|285.02|283.02|0
1642003170000|2022-01-12 15:59:30|284.84|282.84|285.02|283.02|285.2|283.2|284.84|282.84|0
1642003180000|2022-01-12 15:59:40|285.38|283.38|285.02|283.02|285.38|283.38|285.02|283.02|0
1642003190000|2022-01-12 15:59:50|284.65|282.65|284.84|282.84|284.84|282.84|284.38|282.38|0
1642003200000|2022-01-12 16:00:00|285.02|283.02|284.2|282.2|285.02|283.02|284.2|282.2|0
1642003210000|2022-01-12 16:00:10|283.93|281.93|285.93|283.93|285.93|283.93|283.93|281.93|0
1642003220000|2022-01-12 16:00:20|286.11|284.11|286.11|284.11|286.11|284.11|285.93|283.93|0
1642003230000|2022-01-12 16:00:30|285.74|283.74|286.65|284.65|286.65|284.65|285.74|283.74|0
1642003240000|2022-01-12 16:00:40|286.11|284.11|287.02|285.02|287.02|285.02|286.11|284.11|0
1642003250000|2022-01-12 16:00:50|286.29|284.29|286.29|284.29|286.47|284.47|286.29|284.29|0
1642003260000|2022-01-12 16:01:00|286.47|284.47|286.65|284.65|286.65|284.65|286.29|284.29|0
1642003270000|2022-01-12 16:01:10|286.47|284.47|286.47|284.47|286.65|284.65|286.47|284.47|0
1642003280000|2022-01-12 16:01:20|286.84|284.84|287.02|285.02|287.02|285.02|286.65|284.65|0
1642003290000|2022-01-12 16:01:30|287.2|285.2|287.2|285.2|287.2|285.2|287.11|285.11|0
1642003300000|2022-01-12 16:01:40|287.38|285.38|287.93|285.93|287.93|285.93|287.2|285.2|0
1642003310000|2022-01-12 16:01:50|287.38|285.38|287.75|285.75|287.93|285.93|287.38|285.38|0
1642003320000|2022-01-12 16:02:00|287.93|285.93|287.93|285.93|287.93|285.93|287.56|285.56|0
1642003330000|2022-01-12 16:02:10|288.29|286.29|288.29|286.29|288.29|286.29|288.11|286.11|0
1642003340000|2022-01-12 16:02:20|288.11|286.11|288.11|286.11|288.11|286.11|287.75|285.75|0
1642003350000|2022-01-12 16:02:30|288.29|286.29|287.2|285.2|288.29|286.29|287.2|285.2|0
1642003370000|2022-01-12 16:02:50|287.02|285.02|287.2|285.2|287.2|285.2|287.02|285.02|0
1642003380000|2022-01-12 16:03:00|287.02|285.02|286.29|284.29|287.02|285.02|286.29|284.29|0
1642003390000|2022-01-12 16:03:10|286.47|284.47|286.83|284.83|287.02|285.02|286.47|284.47|0
1642003400000|2022-01-12 16:03:20|287.02|285.02|285.92|283.92|287.02|285.02|285.74|283.74|0
1642003410000|2022-01-12 16:03:30|285.74|283.74|285.56|283.56|285.74|283.74|285.56|283.56|0
1642003420000|2022-01-12 16:03:40|285.2|283.2|285.47|283.47|285.47|283.47|285.2|283.2|0
1642003430000|2022-01-12 16:03:50|285.02|283.02|284.47|282.47|285.38|283.38|284.47|282.47|0
1642003440000|2022-01-12 16:04:00|284.65|282.65|284.65|282.65|284.83|282.83|284.65|282.65|0
1642003450000|2022-01-12 16:04:10|285.02|283.02|285.2|283.2|285.2|283.2|284.83|282.83|0
1642003460000|2022-01-12 16:04:20|285.38|283.38|284.83|282.83|285.38|283.38|284.83|282.83|0
1642003470000|2022-01-12 16:04:30|284.65|282.65|283.93|281.93|284.65|282.65|283.93|281.93|0
1642003480000|2022-01-12 16:04:40|283.74|281.74|282.84|280.84|283.74|281.74|282.84|280.84|0
1642003490000|2022-01-12 16:04:50|282.66|280.66|283.02|281.02|283.02|281.02|282.66|280.66|0
1642003500000|2022-01-12 16:05:00|282.84|280.84|283.74|281.74|283.74|281.74|282.84|280.84|0
1642003510000|2022-01-12 16:05:10|283.93|281.93|284.47|282.47|284.47|282.47|283.93|281.93|0
1642003520000|2022-01-12 16:05:20|284.11|282.11|283.2|281.2|284.11|282.11|283.02|281.02|0
1642003530000|2022-01-12 16:05:30|282.84|280.84|281.75|279.75|282.84|280.84|281.75|279.75|0
1642003540000|2022-01-12 16:05:40|281.93|279.93|281.75|279.75|281.93|279.93|281.75|279.75|0
1642003550000|2022-01-12 16:05:50|281.57|279.57|280.85|278.85|281.57|279.57|280.85|278.85|0
1642003560000|2022-01-12 16:06:00|280.31|278.31|279.77|277.77|280.49|278.49|279.77|277.77|0
1642003570000|2022-01-12 16:06:10|279.59|277.59|278.69|276.69|279.59|277.59|278.69|276.69|0
1642003580000|2022-01-12 16:06:20|278.33|276.33|278.95|276.95|278.95|276.95|278.33|276.33|0
1642003590000|2022-01-12 16:06:30|278.51|276.51|276.71|274.71|278.51|276.51|276.71|274.71|0
1642003600000|2022-01-12 16:06:40|276.18|274.18|274.75|272.75|276.18|274.18|274.75|272.75|0
1642003610000|2022-01-12 16:06:50|275.1|273.1|275.28|273.28|275.28|273.28|274.75|272.75|0
1642003620000|2022-01-12 16:07:00|275.64|273.64|274.92|272.92|275.64|273.64|274.39|272.39|0
1642003630000|2022-01-12 16:07:10|274.75|272.75|275.64|273.64|275.64|273.64|274.75|272.75|0
1642003640000|2022-01-12 16:07:20|275.46|273.46|276.18|274.18|276.18|274.18|275.46|273.46|0
1642003650000|2022-01-12 16:07:30|275.82|273.82|276.18|274.18|276.18|274.18|275.82|273.82|0
1642003660000|2022-01-12 16:07:40|275.64|273.64|275.46|273.46|275.64|273.64|275.28|273.28|0
1642003670000|2022-01-12 16:07:50|275.82|273.82|276|274|276|274|275.82|273.82|0
1642003680000|2022-01-12 16:08:00|276.35|274.35|275.82|273.82|276.53|274.53|275.82|273.82|0
1642003690000|2022-01-12 16:08:10|276|274|277.25|275.25|277.25|275.25|276|274|0
1642003700000|2022-01-12 16:08:20|277.43|275.43|278.15|276.15|278.15|276.15|277.43|275.43|0
1642003710000|2022-01-12 16:08:30|278.69|276.69|278.69|276.69|278.69|276.69|278.15|276.15|0
1642003720000|2022-01-12 16:08:40|279.05|277.05|278.51|276.51|279.05|277.05|278.51|276.51|0
1642003730000|2022-01-12 16:08:50|278.33|276.33|277.97|275.97|278.33|276.33|277.97|275.97|0
1642003740000|2022-01-12 16:09:00|278.33|276.33|277.79|275.79|278.33|276.33|277.61|275.61|0
1642003750000|2022-01-12 16:09:10|277.61|275.61|278.51|276.51|278.51|276.51|277.61|275.61|0
1642003760000|2022-01-12 16:09:20|278.23|276.23|278.15|276.15|278.41|276.41|278.15|276.15|0
1642003770000|2022-01-12 16:09:30|278.33|276.33|277.79|275.79|278.33|276.33|277.79|275.79|0
1642003780000|2022-01-12 16:09:40|277.52|275.52|278.15|276.15|278.15|276.15|277.52|275.52|0
1642003790000|2022-01-12 16:09:50|277.79|275.79|278.33|276.33|278.33|276.33|277.79|275.79|0
1642003800000|2022-01-12 16:10:00|278.87|276.87|279.23|277.23|279.23|277.23|278.87|276.87|0
1642003810000|2022-01-12 16:10:10|279.41|277.41|279.05|277.05|279.41|277.41|278.69|276.69|0
1642003820000|2022-01-12 16:10:20|278.33|276.33|278.69|276.69|278.69|276.69|278.33|276.33|0
1642003830000|2022-01-12 16:10:30|278.51|276.51|278.87|276.87|278.87|276.87|278.51|276.51|0
1642003840000|2022-01-12 16:10:40|279.05|277.05|279.41|277.41|279.41|277.41|279.05|277.05|0
1642003850000|2022-01-12 16:10:50|279.23|277.23|279.77|277.77|279.95|277.95|279.23|277.23|0
1642003860000|2022-01-12 16:11:00|279.22|277.22|279.76|277.76|279.76|277.76|279.22|277.22|0
1642003870000|2022-01-12 16:11:10|280.13|278.13|279.4|277.4|280.13|278.13|279.22|277.22|0
1642003880000|2022-01-12 16:11:20|279.94|277.94|279.04|277.04|279.94|277.94|279.04|277.04|0
1642003890000|2022-01-12 16:11:30|278.86|276.86|279.76|277.76|279.76|277.76|278.86|276.86|0
1642003900000|2022-01-12 16:11:40|279.58|277.58|279.58|277.58|279.76|277.76|279.4|277.4|0
1642003910000|2022-01-12 16:11:50|279.04|277.04|279.04|277.04|279.04|277.04|278.86|276.86|0
1642003920000|2022-01-12 16:12:00|279.22|277.22|278.15|276.15|279.22|277.22|278.15|276.15|0
1642003930000|2022-01-12 16:12:10|277.97|275.97|278.15|276.15|278.15|276.15|277.25|275.25|0
1642003940000|2022-01-12 16:12:20|277.97|275.97|278.5|276.5|278.86|276.86|277.97|275.97|0
1642003950000|2022-01-12 16:12:30|278.68|276.68|279.04|277.04|279.04|277.04|278.5|276.5|0
1642003960000|2022-01-12 16:12:40|278.68|276.68|277.61|275.61|278.68|276.68|277.61|275.61|0
1642003970000|2022-01-12 16:12:50|277.97|275.97|277.79|275.79|277.97|275.97|277.79|275.79|0
1642003980000|2022-01-12 16:13:00|277.97|275.97|278.68|276.68|278.68|276.68|277.97|275.97|0
1642003990000|2022-01-12 16:13:10|278.86|276.86|278.5|276.5|278.86|276.86|278.5|276.5|0
1642004000000|2022-01-12 16:13:20|277.79|275.79|277.61|275.61|277.79|275.79|277.43|275.43|0
1642004010000|2022-01-12 16:13:30|277.79|275.79|277.79|275.79|278.32|276.32|277.79|275.79|0
1642004020000|2022-01-12 16:13:40|277.43|275.43|277.61|275.61|277.61|275.61|277.25|275.25|0
1642004030000|2022-01-12 16:13:50|277.69|275.69|277.43|275.43|277.69|275.69|277.25|275.25|0
1642004040000|2022-01-12 16:14:00|277.25|275.25|277.61|275.61|277.61|275.61|276.71|274.71|0
1642004050000|2022-01-12 16:14:10|277.43|275.43|276.89|274.89|277.78|275.78|276.89|274.89|0
1642004060000|2022-01-12 16:14:20|276.71|274.71|276.89|274.89|276.89|274.89|276.71|274.71|0
1642004070000|2022-01-12 16:14:30|276.53|274.53|276.89|274.89|276.89|274.89|276.53|274.53|0
1642004080000|2022-01-12 16:14:40|277.07|275.07|276.71|274.71|277.07|275.07|276.71|274.71|0
1642004090000|2022-01-12 16:14:50|276.35|274.35|276.35|274.35|276.35|274.35|275.99|273.99|0
1642004100000|2022-01-12 16:15:00|275.28|273.28|276.53|274.53|276.53|274.53|275.28|273.28|0
1642004110000|2022-01-12 16:15:10|276.89|274.89|277.43|275.43|277.78|275.78|276.89|274.89|0
1642004120000|2022-01-12 16:15:20|277.6|275.6|276.89|274.89|277.6|275.6|276.89|274.89|0
1642004130000|2022-01-12 16:15:30|276.35|274.35|274.56|272.56|276.35|274.35|274.56|272.56|0
1642004140000|2022-01-12 16:15:40|273.85|271.85|273.13|271.13|273.85|271.85|273.13|271.13|0
1642004150000|2022-01-12 16:15:50|273.31|271.31|273.31|271.31|273.31|271.31|272.6|270.6|0
1642004160000|2022-01-12 16:16:00|272.6|270.6|273.85|271.85|273.85|271.85|272.6|270.6|0
1642004170000|2022-01-12 16:16:10|273.31|271.31|273.67|271.67|273.67|271.67|273.31|271.31|0
1642004180000|2022-01-12 16:16:20|273.85|271.85|273.13|271.13|273.85|271.85|273.13|271.13|0
1642004190000|2022-01-12 16:16:30|274.03|272.03|274.03|272.03|274.92|272.92|274.03|272.03|0
1642004200000|2022-01-12 16:16:40|273.67|271.67|273.67|271.67|273.67|271.67|273.67|271.67|0
1642004210000|2022-01-12 16:16:50|274.03|272.03|273.67|271.67|274.03|272.03|273.49|271.49|0
1642004220000|2022-01-12 16:17:00|273.85|271.85|273.49|271.49|273.85|271.85|273.49|271.49|0
1642004230000|2022-01-12 16:17:10|273.31|271.31|273.13|271.13|273.31|271.31|273.13|271.13|0
1642004240000|2022-01-12 16:17:20|272.96|270.96|272.24|270.24|272.96|270.96|272.24|270.24|0
1642004250000|2022-01-12 16:17:30|272.78|270.78|273.67|271.67|273.67|271.67|272.78|270.78|0
1642004260000|2022-01-12 16:17:40|273.31|271.31|273.13|271.13|273.49|271.49|272.96|270.96|0
1642004270000|2022-01-12 16:17:50|273.49|271.49|273.31|271.31|273.67|271.67|273.31|271.31|0
1642004280000|2022-01-12 16:18:00|273.49|271.49|273.85|271.85|274.2|272.2|273.49|271.49|0
1642004290000|2022-01-12 16:18:10|272.96|270.96|273.31|271.31|273.49|271.49|272.96|270.96|0
1642004300000|2022-01-12 16:18:20|273.49|271.49|273.85|271.85|273.85|271.85|273.49|271.49|0
1642004310000|2022-01-12 16:18:30|274.02|272.02|275.1|273.1|275.1|273.1|273.93|271.93|0
1642004320000|2022-01-12 16:18:40|275.81|273.81|276.53|274.53|276.53|274.53|275.81|273.81|0
1642004330000|2022-01-12 16:18:50|276.71|274.71|276.35|274.35|276.71|274.71|276.35|274.35|0
1642004340000|2022-01-12 16:19:00|276.53|274.53|277.06|275.06|277.24|275.24|276.53|274.53|0
1642004350000|2022-01-12 16:19:10|277.24|275.24|277.24|275.24|277.24|275.24|277.06|275.06|0
1642004360000|2022-01-12 16:19:20|277.42|275.42|278.14|276.14|278.14|276.14|277.42|275.42|0
1642004370000|2022-01-12 16:19:30|277.96|275.96|278.14|276.14|278.14|276.14|277.96|275.96|0
1642004380000|2022-01-12 16:19:40|278.5|276.5|278.68|276.68|278.68|276.68|278.5|276.5|0
1642004390000|2022-01-12 16:19:50|278.32|276.32|277.15|275.15|278.32|276.32|277.15|275.15|0
1642004400000|2022-01-12 16:20:00|276.7|274.7|276.53|274.53|276.7|274.7|276.25|274.25|0
1642004410000|2022-01-12 16:20:10|276.35|274.35|276.7|274.7|276.88|274.88|276.35|274.35|0
1642004420000|2022-01-12 16:20:20|276.53|274.53|276.53|274.53|277.06|275.06|276.53|274.53|0
1642004430000|2022-01-12 16:20:30|276.7|274.7|276.35|274.35|276.7|274.7|275.99|273.99|0
1642004440000|2022-01-12 16:20:40|276.17|274.17|277.42|275.42|277.42|275.42|276.17|274.17|0
1642004450000|2022-01-12 16:20:50|277.6|275.6|278.32|276.32|278.32|276.32|277.6|275.6|0
1642004460000|2022-01-12 16:21:00|278.14|276.14|277.24|275.24|278.14|276.14|277.24|275.24|0
1642004470000|2022-01-12 16:21:10|276.88|274.88|278.14|276.14|278.14|276.14|276.88|274.88|0
1642004480000|2022-01-12 16:21:20|278.32|276.32|277.78|275.78|278.32|276.32|277.6|275.6|0
1642004490000|2022-01-12 16:21:30|278.14|276.14|278.32|276.32|278.68|276.68|278.14|276.14|0
1642004500000|2022-01-12 16:21:40|278.14|276.14|277.78|275.78|278.14|276.14|277.78|275.78|0
1642004510000|2022-01-12 16:21:50|277.6|275.6|277.96|275.96|277.96|275.96|277.24|275.24|0
1642004520000|2022-01-12 16:22:00|277.78|275.78|277.96|275.96|277.96|275.96|277.78|275.78|0
1642004530000|2022-01-12 16:22:10|277.78|275.78|277.6|275.6|277.78|275.78|277.42|275.42|0
1642004540000|2022-01-12 16:22:20|277.96|275.96|276.7|274.7|277.96|275.96|276.7|274.7|0
1642004550000|2022-01-12 16:22:30|276.17|274.17|276.7|274.7|276.7|274.7|276.17|274.17|0
1642004560000|2022-01-12 16:22:40|277.24|275.24|278.14|276.14|278.14|276.14|277.24|275.24|0
1642004570000|2022-01-12 16:22:50|277.6|275.6|276.88|274.88|277.6|275.6|276.88|274.88|0
1642004580000|2022-01-12 16:23:00|276.7|274.7|277.24|275.24|277.42|275.42|276.7|274.7|0
1642004590000|2022-01-12 16:23:10|276.88|274.88|276.52|274.52|276.88|274.88|276.52|274.52|0
1642004600000|2022-01-12 16:23:20|276.7|274.7|276.34|274.34|276.7|274.7|276.34|274.34|0
1642004610000|2022-01-12 16:23:30|276.7|274.7|275.81|273.81|276.7|274.7|275.81|273.81|0
1642004620000|2022-01-12 16:23:40|275.27|273.27|274.73|272.73|275.27|273.27|274.73|272.73|0
1642004630000|2022-01-12 16:23:50|275.09|273.09|275.99|273.99|275.99|273.99|274.91|272.91|0
1642004640000|2022-01-12 16:24:00|275.53|273.53|276.34|274.34|276.34|274.34|275.53|273.53|0
1642004650000|2022-01-12 16:24:10|276.16|274.16|277.24|275.24|277.24|275.24|275.99|273.99|0
1642004660000|2022-01-12 16:24:20|277.42|275.42|277.78|275.78|277.78|275.78|277.42|275.42|0
1642004670000|2022-01-12 16:24:30|278.32|276.32|278.32|276.32|278.5|276.5|278.14|276.14|0
1642004680000|2022-01-12 16:24:40|278.68|276.68|278.5|276.5|278.68|276.68|278.32|276.32|0
1642004690000|2022-01-12 16:24:50|278.32|276.32|278.5|276.5|278.5|276.5|278.14|276.14|0
1642004700000|2022-01-12 16:25:00|277.78|275.78|277.78|275.78|277.78|275.78|277.78|275.78|0
1642004710000|2022-01-12 16:25:10|278.14|276.14|277.96|275.96|278.14|276.14|277.96|275.96|0
1642004720000|2022-01-12 16:25:20|278.04|276.04|278.14|276.14|278.14|276.14|277.6|275.6|0
1642004730000|2022-01-12 16:25:30|278.68|276.68|279.93|277.93|279.93|277.93|278.68|276.68|0
1642004740000|2022-01-12 16:25:40|279.57|277.57|279.93|277.93|279.93|277.93|279.57|277.57|0
1642004750000|2022-01-12 16:25:50|280.11|278.11|281.56|279.56|281.56|279.56|280.11|278.11|0
1642004760000|2022-01-12 16:26:00|281.2|279.2|281.56|279.56|281.56|279.56|281.02|279.02|0
1642004770000|2022-01-12 16:26:10|281.2|279.2|281.74|279.74|281.74|279.74|281.2|279.2|0
1642004780000|2022-01-12 16:26:20|281.56|279.56|282.1|280.1|282.1|280.1|281.2|279.2|0
1642004790000|2022-01-12 16:26:30|281.92|279.92|282.1|280.1|282.1|280.1|281.74|279.74|0
1642004800000|2022-01-12 16:26:40|281.92|279.92|281.92|279.92|281.92|279.92|281.56|279.56|0
1642004810000|2022-01-12 16:26:50|281.74|279.74|282.28|280.28|282.46|280.46|281.74|279.74|0
1642004820000|2022-01-12 16:27:00|282.1|280.1|282.28|280.28|282.46|280.46|282.1|280.1|0
1642004830000|2022-01-12 16:27:10|282.46|280.46|282.64|280.64|282.64|280.64|282.46|280.46|0
1642004840000|2022-01-12 16:27:20|282.28|280.28|282.28|280.28|282.46|280.46|282.28|280.28|0
1642004850000|2022-01-12 16:27:30|282.64|280.64|282.46|280.46|282.82|280.82|282.28|280.28|0
1642004860000|2022-01-12 16:27:40|282.82|280.82|283|281|283.18|281.18|282.82|280.82|0
1642004870000|2022-01-12 16:27:50|283.37|281.37|283.18|281.18|283.55|281.55|283.18|281.18|0
1642004880000|2022-01-12 16:28:00|283.37|281.37|282.82|280.82|283.37|281.37|282.82|280.82|0
1642004890000|2022-01-12 16:28:10|282.64|280.64|283|281|283|281|282.64|280.64|0
1642004900000|2022-01-12 16:28:20|282.82|280.82|282.46|280.46|282.82|280.82|282.46|280.46|0
1642004910000|2022-01-12 16:28:30|282.64|280.64|282.46|280.46|282.64|280.64|282.46|280.46|0
1642004920000|2022-01-12 16:28:40|282.55|280.55|282.64|280.64|282.64|280.64|282.46|280.46|0
1642004930000|2022-01-12 16:28:50|282.82|280.82|282.82|280.82|282.82|280.82|282.64|280.64|0
1642004940000|2022-01-12 16:29:00|282.46|280.46|281.92|279.92|282.46|280.46|281.92|279.92|0
1642004950000|2022-01-12 16:29:10|282.1|280.1|281.92|279.92|282.1|280.1|281.92|279.92|0
1642004960000|2022-01-12 16:29:20|282.46|280.46|282.46|280.46|282.46|280.46|282.46|280.46|0
1642004970000|2022-01-12 16:29:30|282.28|280.28|281.74|279.74|282.46|280.46|281.74|279.74|0
1642004980000|2022-01-12 16:29:40|282.28|280.28|282.28|280.28|282.28|280.28|282.1|280.1|0
1642004990000|2022-01-12 16:29:50|282.1|280.1|282|280|282.46|280.46|282|280|0
1642005000000|2022-01-12 16:30:00|281.92|279.92|282.82|280.82|282.82|280.82|281.92|279.92|0
1642005010000|2022-01-12 16:30:10|283.55|281.55|283.36|281.36|283.55|281.55|283.36|281.36|0
1642005020000|2022-01-12 16:30:20|283.18|281.18|283|281|283.18|281.18|282.82|280.82|0
1642005030000|2022-01-12 16:30:30|283.18|281.18|283.18|281.18|283.18|281.18|283|281|0
1642005040000|2022-01-12 16:30:40|283|281|283.54|281.54|283.54|281.54|283|281|0
1642005050000|2022-01-12 16:30:50|283.36|281.36|284.81|282.81|284.81|282.81|283.36|281.36|0
1642005060000|2022-01-12 16:31:00|284.27|282.27|283.91|281.91|284.27|282.27|283.91|281.91|0
1642005070000|2022-01-12 16:31:10|284.27|282.27|285|283|285|283|284.27|282.27|0
1642005080000|2022-01-12 16:31:20|285.18|283.18|285.36|283.36|285.36|283.36|285.18|283.18|0
1642005090000|2022-01-12 16:31:30|285|283|284.81|282.81|285.18|283.18|284.63|282.63|0
1642005100000|2022-01-12 16:31:40|285.18|283.18|285.36|283.36|285.36|283.36|285.18|283.18|0
1642005110000|2022-01-12 16:31:50|285.54|283.54|285.36|283.36|285.54|283.54|285.36|283.36|0
1642005120000|2022-01-12 16:32:00|285.72|283.72|285.72|283.72|285.72|283.72|285.36|283.36|0
1642005130000|2022-01-12 16:32:10|285.54|283.54|285.72|283.72|285.72|283.72|285.54|283.54|0
1642005140000|2022-01-12 16:32:20|286.09|284.09|286.27|284.27|286.27|284.27|285.72|283.72|0
1642005150000|2022-01-12 16:32:30|286.54|284.54|286.27|284.27|286.54|284.54|286.09|284.09|0
1642005160000|2022-01-12 16:32:40|286.09|284.09|286.63|284.63|286.63|284.63|286.09|284.09|0
1642005170000|2022-01-12 16:32:50|286.81|284.81|286.45|284.45|286.81|284.81|286.27|284.27|0
1642005180000|2022-01-12 16:33:00|286.09|284.09|286.63|284.63|286.81|284.81|286.09|284.09|0
1642005190000|2022-01-12 16:33:10|286.27|284.27|285.9|283.9|286.27|284.27|285.9|283.9|0
1642005200000|2022-01-12 16:33:20|286.09|284.09|285.9|283.9|286.09|284.09|285.9|283.9|0
1642005210000|2022-01-12 16:33:30|286.09|284.09|286.27|284.27|286.27|284.27|286.09|284.09|0
1642005220000|2022-01-12 16:33:40|286.45|284.45|286.27|284.27|286.45|284.45|286.27|284.27|0
1642005230000|2022-01-12 16:33:50|285.9|283.9|286.09|284.09|286.27|284.27|285.9|283.9|0
1642005240000|2022-01-12 16:34:00|286.81|284.81|286.27|284.27|286.81|284.81|286.27|284.27|0
1642005250000|2022-01-12 16:34:10|286.08|284.08|285.72|283.72|286.08|284.08|285.72|283.72|0
1642005260000|2022-01-12 16:34:20|285.9|283.9|285.72|283.72|285.9|283.9|285.72|283.72|0
1642005270000|2022-01-12 16:34:30|285.54|283.54|285.54|283.54|285.54|283.54|285.36|283.36|0
1642005280000|2022-01-12 16:34:40|285.36|283.36|285.54|283.54|285.72|283.72|285.36|283.36|0
1642005290000|2022-01-12 16:34:50|285.36|283.36|285.54|283.54|285.54|283.54|285.36|283.36|0
1642005300000|2022-01-12 16:35:00|285.36|283.36|285.72|283.72|285.72|283.72|285.36|283.36|0
1642005310000|2022-01-12 16:35:10|285.54|283.54|285.72|283.72|285.9|283.9|285.54|283.54|0
1642005320000|2022-01-12 16:35:20|286.45|284.45|286.27|284.27|286.63|284.63|286.27|284.27|0
1642005330000|2022-01-12 16:35:30|286.45|284.45|286.27|284.27|286.45|284.45|286.08|284.08|0
1642005340000|2022-01-12 16:35:40|286.08|284.08|285.72|283.72|286.08|284.08|285.54|283.54|0
1642005350000|2022-01-12 16:35:50|285.54|283.54|284.99|282.99|285.54|283.54|284.99|282.99|0
1642005360000|2022-01-12 16:36:00|285.54|283.54|285.17|283.17|285.54|283.54|285.17|283.17|0
1642005370000|2022-01-12 16:36:10|285.36|283.36|285.36|283.36|285.54|283.54|285.36|283.36|0
1642005380000|2022-01-12 16:36:20|285.54|283.54|285.72|283.72|285.72|283.72|285.54|283.54|0
1642005390000|2022-01-12 16:36:30|285.9|283.9|286.08|284.08|286.08|284.08|285.9|283.9|0
1642005400000|2022-01-12 16:36:40|286.45|284.45|287.36|285.36|287.36|285.36|286.45|284.45|0
1642005410000|2022-01-12 16:36:50|287.54|285.54|288.09|286.09|288.09|286.09|287.54|285.54|0
1642005420000|2022-01-12 16:37:00|287.72|285.72|287.91|285.91|288.09|286.09|287.72|285.72|0
1642005430000|2022-01-12 16:37:10|287.72|285.72|287.18|285.18|287.72|285.72|287.18|285.18|0
1642005440000|2022-01-12 16:37:20|286.99|284.99|286.81|284.81|287.18|285.18|286.81|284.81|0
1642005450000|2022-01-12 16:37:30|286.45|284.45|286.81|284.81|286.81|284.81|286.45|284.45|0
1642005460000|2022-01-12 16:37:40|286.63|284.63|286.81|284.81|286.81|284.81|286.63|284.63|0
1642005470000|2022-01-12 16:37:50|286.63|284.63|286.63|284.63|286.63|284.63|286.45|284.45|0
1642005480000|2022-01-12 16:38:00|286.45|284.45|287.17|285.17|287.17|285.17|286.45|284.45|0
1642005490000|2022-01-12 16:38:10|286.99|284.99|287.54|285.54|287.54|285.54|286.99|284.99|0
1642005500000|2022-01-12 16:38:20|287.36|285.36|287.36|285.36|287.36|285.36|287.17|285.17|0
1642005510000|2022-01-12 16:38:30|287.17|285.17|287.17|285.17|287.17|285.17|287.17|285.17|0
1642005520000|2022-01-12 16:38:40|286.99|284.99|286.63|284.63|286.99|284.99|286.63|284.63|0
1642005530000|2022-01-12 16:38:50|286.45|284.45|286.63|284.63|286.63|284.63|286.45|284.45|0
1642005540000|2022-01-12 16:39:00|286.81|284.81|286.26|284.26|286.81|284.81|286.08|284.08|0
1642005550000|2022-01-12 16:39:10|286.08|284.08|285.54|283.54|286.08|284.08|285.54|283.54|0
1642005560000|2022-01-12 16:39:20|285.72|283.72|285.54|283.54|285.72|283.72|285.54|283.54|0
1642005570000|2022-01-12 16:39:30|285.9|283.9|285.9|283.9|286.08|284.08|285.9|283.9|0
1642005580000|2022-01-12 16:39:40|286.08|284.08|286.08|284.08|286.08|284.08|285.9|283.9|0
1642005590000|2022-01-12 16:39:50|285.9|283.9|286.08|284.08|286.08|284.08|285.9|283.9|0
1642005600000|2022-01-12 16:40:00|286.44|284.44|286.81|284.81|286.81|284.81|286.44|284.44|0
1642005610000|2022-01-12 16:40:10|286.99|284.99|287.36|285.36|287.36|285.36|286.99|284.99|0
1642005620000|2022-01-12 16:40:20|287.54|285.54|287.54|285.54|287.63|285.63|287.36|285.36|0
1642005630000|2022-01-12 16:40:30|287.36|285.36|286.81|284.81|287.36|285.36|286.81|284.81|0
1642005640000|2022-01-12 16:40:40|286.71|284.71|286.71|284.71|286.71|284.71|286.71|284.71|0
1642005650000|2022-01-12 16:40:50|286.44|284.44|286.44|284.44|286.44|284.44|286.44|284.44|0
1642005660000|2022-01-12 16:41:00|286.63|284.63|286.81|284.81|286.81|284.81|286.63|284.63|0
1642005670000|2022-01-12 16:41:10|287.36|285.36|287.17|285.17|287.36|285.36|286.9|284.9|0
1642005680000|2022-01-12 16:41:20|287.44|285.44|287.35|285.35|287.44|285.44|286.99|284.99|0
1642005690000|2022-01-12 16:41:30|287.54|285.54|287.72|285.72|287.72|285.72|287.54|285.54|0
1642005700000|2022-01-12 16:41:40|287.9|285.9|287.9|285.9|288.08|286.08|287.9|285.9|0
1642005710000|2022-01-12 16:41:50|288.08|286.08|287.72|285.72|288.08|286.08|287.72|285.72|0
1642005720000|2022-01-12 16:42:00|287.9|285.9|288.08|286.08|288.27|286.27|287.9|285.9|0
1642005730000|2022-01-12 16:42:10|288.27|286.27|289.55|287.55|289.55|287.55|288.27|286.27|0
1642005740000|2022-01-12 16:42:20|289.36|287.36|290.28|288.28|290.28|288.28|289.36|287.36|0
1642005750000|2022-01-12 16:42:30|289.91|287.91|290.1|288.1|290.1|288.1|289.91|287.91|0
1642005760000|2022-01-12 16:42:40|289.91|287.91|290.09|288.09|290.28|288.28|289.91|287.91|0
1642005770000|2022-01-12 16:42:50|289.73|287.73|289.91|287.91|289.91|287.91|289.73|287.73|0
1642005780000|2022-01-12 16:43:00|290.09|288.09|289.91|287.91|290.28|288.28|289.91|287.91|0
1642005790000|2022-01-12 16:43:10|290.09|288.09|289.73|287.73|290.09|288.09|289.55|287.55|0
1642005800000|2022-01-12 16:43:20|289.55|287.55|289.36|287.36|289.55|287.55|289.36|287.36|0
1642005810000|2022-01-12 16:43:30|289.18|287.18|289.36|287.36|289.36|287.36|289.18|287.18|0
1642005820000|2022-01-12 16:43:40|289.18|287.18|289.36|287.36|289.36|287.36|289.18|287.18|0
1642005830000|2022-01-12 16:43:50|289.55|287.55|289.73|287.73|289.73|287.73|289.55|287.55|0
1642005840000|2022-01-12 16:44:00|289.54|287.54|289.18|287.18|289.54|287.54|289.18|287.18|0
1642005850000|2022-01-12 16:44:10|289|287|288.63|286.63|289|287|288.45|286.45|0
1642005860000|2022-01-12 16:44:20|288.27|286.27|287.9|285.9|288.27|286.27|287.54|285.54|0
1642005870000|2022-01-12 16:44:30|287.54|285.54|286.62|284.62|287.72|285.72|286.62|284.62|0
1642005880000|2022-01-12 16:44:40|286.44|284.44|286.08|284.08|286.44|284.44|286.08|284.08|0
1642005890000|2022-01-12 16:44:50|286.44|284.44|285.9|283.9|286.44|284.44|284.99|282.99|0
1642005900000|2022-01-12 16:45:00|285.71|283.71|285.26|283.26|285.71|283.71|285.26|283.26|0
1642005910000|2022-01-12 16:45:10|285.17|283.17|285.53|283.53|285.53|283.53|285.17|283.17|0
1642005920000|2022-01-12 16:45:20|285.35|283.35|285.35|283.35|285.35|283.35|285.17|283.17|0
1642005930000|2022-01-12 16:45:30|285.53|283.53|285.62|283.62|285.71|283.71|285.53|283.53|0
1642005940000|2022-01-12 16:45:40|285.53|283.53|286.26|284.26|286.26|284.26|285.53|283.53|0
1642005950000|2022-01-12 16:45:50|286.44|284.44|286.62|284.62|286.62|284.62|286.44|284.44|0
1642005960000|2022-01-12 16:46:00|286.99|284.99|286.99|284.99|286.99|284.99|286.8|284.8|0
1642005970000|2022-01-12 16:46:10|287.53|285.53|287.53|285.53|287.53|285.53|287.35|285.35|0
1642005980000|2022-01-12 16:46:20|287.9|285.9|287.9|285.9|288.08|286.08|287.35|285.35|0
1642005990000|2022-01-12 16:46:30|288.08|286.08|287.72|285.72|288.08|286.08|287.72|285.72|0
1642006000000|2022-01-12 16:46:40|287.53|285.53|287.53|285.53|287.9|285.9|287.53|285.53|0
1642006010000|2022-01-12 16:46:50|287.35|285.35|287.72|285.72|287.9|285.9|287.35|285.35|0
1642006020000|2022-01-12 16:47:00|287.9|285.9|288.08|286.08|288.08|286.08|287.9|285.9|0
1642006030000|2022-01-12 16:47:10|288.26|286.26|288.08|286.08|288.26|286.26|288.08|286.08|0
1642006040000|2022-01-12 16:47:20|288.26|286.26|288.26|286.26|288.26|286.26|288.08|286.08|0
1642006050000|2022-01-12 16:47:30|287.9|285.9|287.35|285.35|287.9|285.9|287.35|285.35|0
1642006060000|2022-01-12 16:47:40|287.72|285.72|287.53|285.53|287.72|285.72|287.53|285.53|0
1642006070000|2022-01-12 16:47:50|287.72|285.72|287.9|285.9|288.08|286.08|287.72|285.72|0
1642006080000|2022-01-12 16:48:00|287.53|285.53|287.9|285.9|288.08|286.08|287.53|285.53|0
1642006090000|2022-01-12 16:48:10|287.72|285.72|286.99|284.99|287.72|285.72|286.99|284.99|0
1642006100000|2022-01-12 16:48:20|286.62|284.62|286.62|284.62|286.62|284.62|286.62|284.62|0
1642006110000|2022-01-12 16:48:30|286.89|284.89|286.62|284.62|286.89|284.89|286.62|284.62|0
1642006120000|2022-01-12 16:48:40|286.44|284.44|286.44|284.44|286.44|284.44|286.44|284.44|0
1642006130000|2022-01-12 16:48:50|286.26|284.26|286.07|284.07|286.26|284.26|286.07|284.07|0
1642006140000|2022-01-12 16:49:00|286.26|284.26|286.26|284.26|286.26|284.26|286.26|284.26|0
1642006150000|2022-01-12 16:49:10|285.89|283.89|285.35|283.35|285.89|283.89|285.35|283.35|0
1642006160000|2022-01-12 16:49:20|285.53|283.53|285.17|283.17|285.53|283.53|285.17|283.17|0
1642006170000|2022-01-12 16:49:30|285.53|283.53|285.53|283.53|285.53|283.53|285.35|283.35|0
1642006180000|2022-01-12 16:49:40|285.35|283.35|285.53|283.53|285.53|283.53|285.35|283.35|0
1642006190000|2022-01-12 16:49:50|285.62|283.62|285.35|283.35|285.62|283.62|285.35|283.35|0
1642006200000|2022-01-12 16:50:00|285.16|283.16|285.71|283.71|285.71|283.71|285.16|283.16|0
1642006210000|2022-01-12 16:50:10|285.53|283.53|284.98|282.98|285.53|283.53|284.98|282.98|0
1642006220000|2022-01-12 16:50:20|285.53|283.53|285.53|283.53|285.71|283.71|285.53|283.53|0
1642006230000|2022-01-12 16:50:30|285.71|283.71|286.07|284.07|286.07|284.07|285.71|283.71|0
1642006240000|2022-01-12 16:50:40|285.71|283.71|285.89|283.89|285.89|283.89|285.71|283.71|0
1642006250000|2022-01-12 16:50:50|286.26|284.26|286.44|284.44|286.62|284.62|286.26|284.26|0
1642006260000|2022-01-12 16:51:00|285.89|283.89|286.26|284.26|286.26|284.26|285.71|283.71|0
1642006270000|2022-01-12 16:51:10|286.44|284.44|286.62|284.62|286.62|284.62|286.44|284.44|0
1642006280000|2022-01-12 16:51:20|286.44|284.44|286.07|284.07|286.44|284.44|286.07|284.07|0
1642006290000|2022-01-12 16:51:30|285.89|283.89|285.53|283.53|285.89|283.89|285.53|283.53|0
1642006300000|2022-01-12 16:51:40|285.71|283.71|285.71|283.71|285.89|283.89|285.71|283.71|0
1642006310000|2022-01-12 16:51:50|285.89|283.89|285.71|283.71|286.07|284.07|285.71|283.71|0
1642006320000|2022-01-12 16:52:00|285.53|283.53|285.71|283.71|285.89|283.89|285.53|283.53|0
1642006330000|2022-01-12 16:52:10|286.25|284.25|285.89|283.89|286.25|284.25|285.89|283.89|0
1642006340000|2022-01-12 16:52:20|286.07|284.07|286.25|284.25|286.25|284.25|286.07|284.07|0
1642006350000|2022-01-12 16:52:30|286.44|284.44|286.98|284.98|286.98|284.98|286.34|284.34|0
1642006360000|2022-01-12 16:52:40|287.07|285.07|286.8|284.8|287.07|285.07|286.8|284.8|0
1642006370000|2022-01-12 16:52:50|286.98|284.98|286.8|284.8|286.98|284.98|286.8|284.8|0
1642006380000|2022-01-12 16:53:00|286.98|284.98|287.35|285.35|287.35|285.35|286.98|284.98|0
1642006390000|2022-01-12 16:53:10|287.16|285.16|286.98|284.98|287.16|285.16|286.98|284.98|0
1642006400000|2022-01-12 16:53:20|286.8|284.8|286.62|284.62|286.8|284.8|286.62|284.62|0
1642006410000|2022-01-12 16:53:30|286.8|284.8|286.98|284.98|286.98|284.98|286.8|284.8|0
1642006420000|2022-01-12 16:53:40|287.16|285.16|287.53|285.53|287.53|285.53|287.16|285.16|0
1642006430000|2022-01-12 16:53:50|287.35|285.35|287.35|285.35|287.53|285.53|287.35|285.35|0
1642006440000|2022-01-12 16:54:00|287.53|285.53|288.08|286.08|288.08|286.08|287.53|285.53|0
1642006450000|2022-01-12 16:54:10|287.71|285.71|287.89|285.89|288.08|286.08|287.71|285.71|0
1642006460000|2022-01-12 16:54:20|288.08|286.08|287.98|285.98|288.08|286.08|287.89|285.89|0
1642006470000|2022-01-12 16:54:30|287.71|285.71|288.44|286.44|288.44|286.44|287.71|285.71|0
1642006480000|2022-01-12 16:54:40|288.26|286.26|288.62|286.62|288.62|286.62|288.26|286.26|0
1642006490000|2022-01-12 16:54:50|288.44|286.44|288.26|286.26|288.44|286.44|288.26|286.26|0
1642006500000|2022-01-12 16:55:00|288.44|286.44|288.44|286.44|288.44|286.44|288.26|286.26|0
1642006510000|2022-01-12 16:55:10|288.26|286.26|287.35|285.35|288.26|286.26|287.35|285.35|0
1642006520000|2022-01-12 16:55:20|287.53|285.53|287.16|285.16|287.71|285.71|287.16|285.16|0
1642006530000|2022-01-12 16:55:30|287.35|285.35|287.35|285.35|287.35|285.35|287.35|285.35|0
1642006540000|2022-01-12 16:55:40|287.53|285.53|287.34|285.34|287.53|285.53|287.34|285.34|0
1642006550000|2022-01-12 16:55:50|287.53|285.53|287.16|285.16|287.53|285.53|287.16|285.16|0
1642006560000|2022-01-12 16:56:00|287.34|285.34|286.98|284.98|287.53|285.53|286.98|284.98|0
1642006570000|2022-01-12 16:56:10|286.8|284.8|286.8|284.8|286.8|284.8|286.43|284.43|0
1642006580000|2022-01-12 16:56:20|286.98|284.98|287.16|285.16|287.16|285.16|286.98|284.98|0
1642006590000|2022-01-12 16:56:30|286.98|284.98|286.8|284.8|286.98|284.98|286.8|284.8|0
1642006600000|2022-01-12 16:56:40|286.62|284.62|286.62|284.62|286.8|284.8|286.62|284.62|0
1642006610000|2022-01-12 16:56:50|286.43|284.43|286.07|284.07|286.43|284.43|286.07|284.07|0
1642006620000|2022-01-12 16:57:00|286.43|284.43|286.07|284.07|286.43|284.43|286.07|284.07|0
1642006630000|2022-01-12 16:57:10|285.52|283.52|286.07|284.07|286.07|284.07|285.52|283.52|0
1642006640000|2022-01-12 16:57:20|285.89|283.89|285.7|283.7|285.89|283.89|285.7|283.7|0
1642006650000|2022-01-12 16:57:30|285.89|283.89|285.52|283.52|285.89|283.89|285.52|283.52|0
1642006660000|2022-01-12 16:57:40|285.34|283.34|284.98|282.98|285.34|283.34|284.98|282.98|0
1642006670000|2022-01-12 16:57:50|285.16|283.16|285.16|283.16|285.34|283.34|285.16|283.16|0
1642006680000|2022-01-12 16:58:00|285.34|283.34|285.34|283.34|285.52|283.52|285.16|283.16|0
1642006690000|2022-01-12 16:58:10|285.89|283.89|285.52|283.52|286.07|284.07|285.52|283.52|0
1642006700000|2022-01-12 16:58:20|284.61|282.61|284.8|282.8|284.8|282.8|284.43|282.43|0
1642006710000|2022-01-12 16:58:30|285.16|283.16|285.16|283.16|285.34|283.34|285.16|283.16|0
1642006720000|2022-01-12 16:58:40|285.34|283.34|285.16|283.16|285.34|283.34|285.16|283.16|0
1642006730000|2022-01-12 16:58:50|285.34|283.34|285.89|283.89|285.89|283.89|285.34|283.34|0
1642006740000|2022-01-12 16:59:00|286.25|284.25|286.43|284.43|286.8|284.8|286.25|284.25|0
1642006750000|2022-01-12 16:59:10|286.25|284.25|286.43|284.43|286.43|284.43|286.25|284.25|0
1642006760000|2022-01-12 16:59:20|286.34|284.34|286.43|284.43|286.43|284.43|286.25|284.25|0
1642006770000|2022-01-12 16:59:30|286.25|284.25|286.43|284.43|286.43|284.43|286.25|284.25|0
1642006780000|2022-01-12 16:59:40|286.61|284.61|286.43|284.43|286.61|284.61|286.43|284.43|0
1642006790000|2022-01-12 16:59:50|286.61|284.61|286.61|284.61|286.61|284.61|286.43|284.43|0
1642006800000|2022-01-12 17:00:00|286.8|284.8|286.07|284.07|286.8|284.8|286.07|284.07|0
1642006810000|2022-01-12 17:00:10|285.7|283.7|285.7|283.7|285.88|283.88|285.52|283.52|0
1642006820000|2022-01-12 17:00:20|285.88|283.88|285.88|283.88|286.07|284.07|285.88|283.88|0
1642006830000|2022-01-12 17:00:30|286.25|284.25|285.88|283.88|286.25|284.25|285.88|283.88|0
1642006840000|2022-01-12 17:00:40|285.7|283.7|285.7|283.7|285.7|283.7|285.7|283.7|0
1642006850000|2022-01-12 17:00:50|286.25|284.25|285.88|283.88|286.25|284.25|285.88|283.88|0
1642006860000|2022-01-12 17:01:00|285.7|283.7|286.07|284.07|286.07|284.07|285.7|283.7|0
1642006870000|2022-01-12 17:01:10|286.25|284.25|286.07|284.07|286.25|284.25|286.07|284.07|0
1642006880000|2022-01-12 17:01:20|286.25|284.25|285.7|283.7|286.25|284.25|285.7|283.7|0
1642006890000|2022-01-12 17:01:30|286.07|284.07|286.43|284.43|286.43|284.43|286.07|284.07|0
1642006900000|2022-01-12 17:01:40|286.61|284.61|287.16|285.16|287.16|285.16|286.61|284.61|0
1642006920000|2022-01-12 17:02:00|286.98|284.98|286.98|284.98|286.98|284.98|286.79|284.79|0
1642006930000|2022-01-12 17:02:10|286.61|284.61|287.34|285.34|287.34|285.34|286.61|284.61|0
1642006940000|2022-01-12 17:02:20|287.16|285.16|287.52|285.52|287.52|285.52|287.16|285.16|0
1642006950000|2022-01-12 17:02:30|287.34|285.34|287.52|285.52|287.52|285.52|287.34|285.34|0
1642006960000|2022-01-12 17:02:40|287.7|285.7|287.7|285.7|287.7|285.7|287.52|285.52|0
1642006970000|2022-01-12 17:02:50|287.89|285.89|288.25|286.25|288.43|286.43|287.89|285.89|0
1642006980000|2022-01-12 17:03:00|287.89|285.89|288.43|286.43|288.43|286.43|287.89|285.89|0
1642006990000|2022-01-12 17:03:10|288.25|286.25|287.89|285.89|288.25|286.25|287.89|285.89|0
1642007000000|2022-01-12 17:03:20|287.7|285.7|287.16|285.16|287.7|285.7|287.16|285.16|0
1642007010000|2022-01-12 17:03:30|287.34|285.34|287.16|285.16|287.52|285.52|287.16|285.16|0
1642007020000|2022-01-12 17:03:40|286.97|284.97|286.79|284.79|286.97|284.97|286.7|284.7|0
1642007030000|2022-01-12 17:03:50|286.7|284.7|286.97|284.97|286.97|284.97|286.7|284.7|0
1642007040000|2022-01-12 17:04:00|286.79|284.79|287.52|285.52|287.52|285.52|286.79|284.79|0
1642007050000|2022-01-12 17:04:10|287.34|285.34|287.34|285.34|287.34|285.34|287.34|285.34|0
1642007060000|2022-01-12 17:04:20|286.97|284.97|286.79|284.79|286.97|284.97|286.79|284.79|0
1642007070000|2022-01-12 17:04:30|286.97|284.97|286.61|284.61|286.97|284.97|286.61|284.61|0
1642007080000|2022-01-12 17:04:40|286.43|284.43|287.16|285.16|287.16|285.16|286.43|284.43|0
1642007090000|2022-01-12 17:04:50|286.97|284.97|287.16|285.16|287.16|285.16|286.97|284.97|0
1642007100000|2022-01-12 17:05:00|286.79|284.79|286.79|284.79|286.97|284.97|286.79|284.79|0
1642007110000|2022-01-12 17:05:10|286.61|284.61|286.25|284.25|286.61|284.61|286.25|284.25|0
1642007120000|2022-01-12 17:05:20|286.06|284.06|285.52|283.52|286.06|284.06|285.52|283.52|0
1642007130000|2022-01-12 17:05:30|285.15|283.15|285.34|283.34|285.34|283.34|285.15|283.15|0
1642007140000|2022-01-12 17:05:40|285.15|283.15|284.06|282.06|285.15|283.15|284.06|282.06|0
1642007150000|2022-01-12 17:05:50|283.34|281.34|283.52|281.52|283.52|281.52|283.34|281.34|0
1642007160000|2022-01-12 17:06:00|283.34|281.34|283.34|281.34|283.34|281.34|283.16|281.16|0
1642007170000|2022-01-12 17:06:10|283.52|281.52|284.61|282.61|284.61|282.61|283.52|281.52|0
1642007180000|2022-01-12 17:06:20|284.97|282.97|284.61|282.61|284.97|282.97|284.61|282.61|0
1642007190000|2022-01-12 17:06:30|284.79|282.79|284.06|282.06|284.79|282.79|284.06|282.06|0
1642007200000|2022-01-12 17:06:40|284.25|282.25|284.43|282.43|284.43|282.43|284.25|282.25|0
1642007210000|2022-01-12 17:06:50|284.25|282.25|284.24|282.24|284.43|282.43|284.24|282.24|0
1642007220000|2022-01-12 17:07:00|283.79|281.79|283.34|281.34|283.88|281.88|283.34|281.34|0
1642007230000|2022-01-12 17:07:10|283.52|281.52|283.34|281.34|283.52|281.52|283.16|281.16|0
1642007240000|2022-01-12 17:07:20|283.52|281.52|283.16|281.16|283.52|281.52|283.16|281.16|0
1642007250000|2022-01-12 17:07:30|283.34|281.34|282.25|280.25|283.34|281.34|282.25|280.25|0
1642007260000|2022-01-12 17:07:40|281.71|279.71|281.71|279.71|281.71|279.71|281.53|279.53|0
1642007270000|2022-01-12 17:07:50|281.53|279.53|281.53|279.53|281.53|279.53|281.35|279.35|0
1642007280000|2022-01-12 17:08:00|281.71|279.71|281.89|279.89|281.89|279.89|281.71|279.71|0
1642007290000|2022-01-12 17:08:10|282.07|280.07|282.07|280.07|282.25|280.25|282.07|280.07|0
1642007300000|2022-01-12 17:08:20|282.52|280.52|282.43|280.43|282.61|280.61|282.43|280.43|0
1642007310000|2022-01-12 17:08:30|282.61|280.61|282.79|280.79|283.16|281.16|282.61|280.61|0
1642007320000|2022-01-12 17:08:40|282.97|280.97|282.97|280.97|283.16|281.16|282.97|280.97|0
1642007330000|2022-01-12 17:08:50|283.16|281.16|282.79|280.79|283.16|281.16|282.79|280.79|0
1642007340000|2022-01-12 17:09:00|282.97|280.97|282.79|280.79|283.16|281.16|282.79|280.79|0
1642007350000|2022-01-12 17:09:10|282.61|280.61|282.61|280.61|282.79|280.79|282.25|280.25|0
1642007360000|2022-01-12 17:09:20|282.79|280.79|282.34|280.34|282.79|280.79|282.25|280.25|0
1642007370000|2022-01-12 17:09:30|282.25|280.25|282.43|280.43|282.61|280.61|282.25|280.25|0
1642007380000|2022-01-12 17:09:40|282.61|280.61|282.97|280.97|282.97|280.97|282.61|280.61|0
1642007390000|2022-01-12 17:09:50|283.24|281.24|283.24|281.24|283.24|281.24|283.24|281.24|0
1642007400000|2022-01-12 17:10:00|283.34|281.34|283.88|281.88|283.88|281.88|283.34|281.34|0
1642007410000|2022-01-12 17:10:10|283.7|281.7|284.06|282.06|284.06|282.06|283.7|281.7|0
1642007420000|2022-01-12 17:10:20|284.24|282.24|284.24|282.24|284.24|282.24|284.24|282.24|0
1642007430000|2022-01-12 17:10:30|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1642007440000|2022-01-12 17:10:40|284.24|282.24|284.42|282.42|284.61|282.61|284.06|282.06|0
1642007450000|2022-01-12 17:10:50|284.61|282.61|284.42|282.42|284.61|282.61|284.42|282.42|0
1642007460000|2022-01-12 17:11:00|283.88|281.88|283.7|281.7|283.88|281.88|283.52|281.52|0
1642007470000|2022-01-12 17:11:10|283.88|281.88|284.6|282.6|284.6|282.6|283.88|281.88|0
1642007480000|2022-01-12 17:11:20|284.42|282.42|284.24|282.24|284.6|282.6|284.24|282.24|0
1642007490000|2022-01-12 17:11:30|284.06|282.06|283.88|281.88|284.24|282.24|283.88|281.88|0
1642007500000|2022-01-12 17:11:40|283.7|281.7|283.7|281.7|283.7|281.7|283.7|281.7|0
1642007510000|2022-01-12 17:11:50|283.88|281.88|283.88|281.88|284.06|282.06|283.88|281.88|0
1642007520000|2022-01-12 17:12:00|284.06|282.06|283.33|281.33|284.06|282.06|283.33|281.33|0
1642007530000|2022-01-12 17:12:10|282.79|280.79|282.43|280.43|282.79|280.79|282.43|280.43|0
1642007540000|2022-01-12 17:12:20|282.25|280.25|282.25|280.25|282.25|280.25|282.07|280.07|0
1642007550000|2022-01-12 17:12:30|282.61|280.61|282.43|280.43|282.79|280.79|282.43|280.43|0
1642007560000|2022-01-12 17:12:40|282.25|280.25|281.53|279.53|282.25|280.25|281.53|279.53|0
1642007570000|2022-01-12 17:12:50|281.71|279.71|281.89|279.89|281.89|279.89|281.71|279.71|0
1642007580000|2022-01-12 17:13:00|282.07|280.07|281.89|279.89|282.07|280.07|281.89|279.89|0
1642007590000|2022-01-12 17:13:10|281.71|279.71|281.89|279.89|282.25|280.25|281.71|279.71|0
1642007600000|2022-01-12 17:13:20|282.07|280.07|282.07|280.07|282.07|280.07|282.07|280.07|0
1642007610000|2022-01-12 17:13:30|282.25|280.25|281.89|279.89|282.25|280.25|281.89|279.89|0
1642007620000|2022-01-12 17:13:40|282.25|280.25|282.25|280.25|282.33|280.33|282.25|280.25|0
1642007630000|2022-01-12 17:13:50|282.43|280.43|282.07|280.07|282.43|280.43|282.07|280.07|0
1642007640000|2022-01-12 17:14:00|282.25|280.25|282.61|280.61|282.61|280.61|282.25|280.25|0
1642007650000|2022-01-12 17:14:10|283.15|281.15|282.79|280.79|283.15|281.15|282.79|280.79|0
1642007660000|2022-01-12 17:14:20|282.97|280.97|283.15|281.15|283.51|281.51|282.97|280.97|0
1642007670000|2022-01-12 17:14:30|282.97|280.97|283.33|281.33|283.33|281.33|282.97|280.97|0
1642007680000|2022-01-12 17:14:40|283.15|281.15|283.15|281.15|283.15|281.15|283.15|281.15|0
1642007690000|2022-01-12 17:14:50|282.97|280.97|282.97|280.97|283.15|281.15|282.97|280.97|0
1642007700000|2022-01-12 17:15:00|282.79|280.79|282.97|280.97|283.33|281.33|282.79|280.79|0
1642007710000|2022-01-12 17:15:10|282.43|280.43|282.25|280.25|282.43|280.43|282.25|280.25|0
1642007720000|2022-01-12 17:15:20|282.07|280.07|282.61|280.61|282.61|280.61|282.07|280.07|0
1642007730000|2022-01-12 17:15:30|282.79|280.79|282.61|280.61|282.97|280.97|282.61|280.61|0
1642007740000|2022-01-12 17:15:40|282.79|280.79|282.79|280.79|282.79|280.79|282.79|280.79|0
1642007750000|2022-01-12 17:15:50|282.97|280.97|282.97|280.97|282.97|280.97|282.97|280.97|0
1642007760000|2022-01-12 17:16:00|283.15|281.15|283.69|281.69|283.69|281.69|283.15|281.15|0
1642007770000|2022-01-12 17:16:10|283.88|281.88|284.24|282.24|284.24|282.24|283.88|281.88|0
1642007780000|2022-01-12 17:16:20|284.42|282.42|284.96|282.96|284.96|282.96|284.42|282.42|0
1642007790000|2022-01-12 17:16:30|284.78|282.78|284.6|282.6|284.78|282.78|284.42|282.42|0
1642007800000|2022-01-12 17:16:40|284.78|282.78|284.24|282.24|284.78|282.78|284.06|282.06|0
1642007810000|2022-01-12 17:16:50|284.42|282.42|284.78|282.78|284.96|282.96|284.42|282.42|0
1642007820000|2022-01-12 17:17:00|284.6|282.6|285.15|283.15|285.15|283.15|284.6|282.6|0
1642007830000|2022-01-12 17:17:10|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642007840000|2022-01-12 17:17:20|285.15|283.15|284.78|282.78|285.15|283.15|284.78|282.78|0
1642007850000|2022-01-12 17:17:30|285.15|283.15|284.96|282.96|285.15|283.15|284.96|282.96|0
1642007860000|2022-01-12 17:17:40|285.15|283.15|284.6|282.6|285.15|283.15|284.6|282.6|0
1642007870000|2022-01-12 17:17:50|284.78|282.78|284.96|282.96|284.96|282.96|284.6|282.6|0
1642007880000|2022-01-12 17:18:00|284.78|282.78|284.42|282.42|284.96|282.96|284.42|282.42|0
1642007890000|2022-01-12 17:18:10|284.24|282.24|284.06|282.06|284.24|282.24|284.06|282.06|0
1642007900000|2022-01-12 17:18:20|284.24|282.24|284.42|282.42|284.42|282.42|284.24|282.24|0
1642007910000|2022-01-12 17:18:30|284.24|282.24|284.42|282.42|284.6|282.6|284.24|282.24|0
1642007920000|2022-01-12 17:18:40|284.6|282.6|284.6|282.6|284.78|282.78|284.6|282.6|0
1642007930000|2022-01-12 17:18:50|284.42|282.42|284.42|282.42|284.6|282.6|284.42|282.42|0
1642007940000|2022-01-12 17:19:00|284.6|282.6|284.96|282.96|284.96|282.96|284.6|282.6|0
1642007950000|2022-01-12 17:19:10|285.14|283.14|285.33|283.33|285.33|283.33|285.14|283.14|0
1642007960000|2022-01-12 17:19:20|285.51|283.51|286.05|284.05|286.05|284.05|285.51|283.51|0
1642007970000|2022-01-12 17:19:30|285.87|283.87|286.78|284.78|286.78|284.78|285.87|283.87|0
1642007980000|2022-01-12 17:19:40|286.6|284.6|286.6|284.6|286.6|284.6|286.42|284.42|0
1642007990000|2022-01-12 17:19:50|286.42|284.42|285.87|283.87|286.42|284.42|285.69|283.69|0
1642008000000|2022-01-12 17:20:00|286.05|284.05|285.87|283.87|286.05|284.05|285.69|283.69|0
1642008010000|2022-01-12 17:20:10|285.69|283.69|284.96|282.96|285.69|283.69|284.96|282.96|0
1642008020000|2022-01-12 17:20:20|285.14|283.14|285.14|283.14|285.14|283.14|285.14|283.14|0
1642008030000|2022-01-12 17:20:30|284.96|282.96|285.69|283.69|285.69|283.69|284.96|282.96|0
1642008040000|2022-01-12 17:20:40|285.51|283.51|285.69|283.69|285.69|283.69|285.32|283.32|0
1642008050000|2022-01-12 17:20:50|285.87|283.87|286.23|284.23|286.42|284.42|285.87|283.87|0
1642008060000|2022-01-12 17:21:00|286.05|284.05|285.87|283.87|286.23|284.23|285.87|283.87|0
1642008070000|2022-01-12 17:21:10|285.69|283.69|286.23|284.23|286.23|284.23|285.69|283.69|0
1642008080000|2022-01-12 17:21:20|286.14|284.14|286.23|284.23|286.42|284.42|286.05|284.05|0
1642008090000|2022-01-12 17:21:30|286.05|284.05|286.42|284.42|286.42|284.42|286.05|284.05|0
1642008100000|2022-01-12 17:21:40|286.6|284.6|286.96|284.96|286.96|284.96|286.6|284.6|0
1642008110000|2022-01-12 17:21:50|286.42|284.42|286.05|284.05|286.42|284.42|286.05|284.05|0
1642008120000|2022-01-12 17:22:00|285.87|283.87|285.87|283.87|285.96|283.96|285.87|283.87|0
1642008130000|2022-01-12 17:22:10|286.05|284.05|286.05|284.05|286.05|284.05|285.87|283.87|0
1642008140000|2022-01-12 17:22:20|285.96|283.96|286.05|284.05|286.05|284.05|285.96|283.96|0
1642008150000|2022-01-12 17:22:30|285.87|283.87|285.69|283.69|285.87|283.87|285.51|283.51|0
1642008160000|2022-01-12 17:22:40|285.51|283.51|285.32|283.32|285.51|283.51|285.32|283.32|0
1642008170000|2022-01-12 17:22:50|285.14|283.14|285.69|283.69|285.69|283.69|285.14|283.14|0
1642008180000|2022-01-12 17:23:00|285.51|283.51|285.32|283.32|285.51|283.51|285.32|283.32|0
1642008190000|2022-01-12 17:23:10|285.14|283.14|285.14|283.14|285.32|283.32|285.14|283.14|0
1642008200000|2022-01-12 17:23:20|285.32|283.32|285.32|283.32|285.32|283.32|285.14|283.14|0
1642008210000|2022-01-12 17:23:30|285.5|283.5|285.5|283.5|285.5|283.5|285.32|283.32|0
1642008220000|2022-01-12 17:23:40|285.41|283.41|285.5|283.5|285.5|283.5|285.41|283.41|0
1642008230000|2022-01-12 17:23:50|285.69|283.69|285.69|283.69|285.69|283.69|285.69|283.69|0
1642008240000|2022-01-12 17:24:00|285.77|283.77|285.87|283.87|285.87|283.87|285.69|283.69|0
1642008250000|2022-01-12 17:24:10|286.05|284.05|286.05|284.05|286.05|284.05|285.69|283.69|0
1642008260000|2022-01-12 17:24:20|286.23|284.23|286.23|284.23|286.41|284.41|286.23|284.23|0
1642008270000|2022-01-12 17:24:30|286.05|284.05|286.23|284.23|286.23|284.23|286.05|284.05|0
1642008290000|2022-01-12 17:24:50|286.41|284.41|286.41|284.41|286.6|284.6|286.41|284.41|0
1642008300000|2022-01-12 17:25:00|286.23|284.23|286.23|284.23|286.23|284.23|286.23|284.23|0
1642008310000|2022-01-12 17:25:10|286.78|284.78|287.69|285.69|287.69|285.69|286.78|284.78|0
1642008320000|2022-01-12 17:25:20|287.87|285.87|288.05|286.05|288.24|286.24|287.87|285.87|0
1642008330000|2022-01-12 17:25:30|288.42|286.42|288.42|286.42|288.42|286.42|288.24|286.24|0
1642008340000|2022-01-12 17:25:40|288.05|286.05|287.51|285.51|288.05|286.05|287.51|285.51|0
1642008350000|2022-01-12 17:25:50|287.32|285.32|287.69|285.69|287.69|285.69|287.32|285.32|0
1642008360000|2022-01-12 17:26:00|287.41|285.41|286.96|284.96|287.41|285.41|286.96|284.96|0
1642008370000|2022-01-12 17:26:10|286.78|284.78|286.59|284.59|286.78|284.78|286.41|284.41|0
1642008380000|2022-01-12 17:26:20|286.78|284.78|286.96|284.96|286.96|284.96|286.59|284.59|0
1642008390000|2022-01-12 17:26:30|287.14|285.14|287.32|285.32|287.32|285.32|287.14|285.14|0
1642008400000|2022-01-12 17:26:40|287.14|285.14|287.14|285.14|287.14|285.14|286.96|284.96|0
1642008410000|2022-01-12 17:26:50|287.32|285.32|287.87|285.87|287.87|285.87|287.32|285.32|0
1642008420000|2022-01-12 17:27:00|287.51|285.51|287.69|285.69|287.69|285.69|287.32|285.32|0
1642008430000|2022-01-12 17:27:10|287.51|285.51|287.51|285.51|287.51|285.51|287.51|285.51|0
1642008440000|2022-01-12 17:27:20|287.32|285.32|286.96|284.96|287.32|285.32|286.96|284.96|0
1642008450000|2022-01-12 17:27:30|286.78|284.78|287.32|285.32|287.32|285.32|286.78|284.78|0
1642008460000|2022-01-12 17:27:40|287.51|285.51|287.14|285.14|287.51|285.51|287.14|285.14|0
1642008470000|2022-01-12 17:27:50|287.32|285.32|287.5|285.5|287.5|285.5|287.32|285.32|0
1642008480000|2022-01-12 17:28:00|287.32|285.32|287.32|285.32|287.5|285.5|287.32|285.32|0
1642008490000|2022-01-12 17:28:10|286.78|284.78|286.96|284.96|287.14|285.14|286.78|284.78|0
1642008500000|2022-01-12 17:28:20|286.78|284.78|286.41|284.41|286.78|284.78|286.41|284.41|0
1642008510000|2022-01-12 17:28:30|286.59|284.59|286.78|284.78|286.78|284.78|286.59|284.59|0
1642008520000|2022-01-12 17:28:40|286.59|284.59|286.23|284.23|286.59|284.59|286.23|284.23|0
1642008530000|2022-01-12 17:28:50|286.05|284.05|285.86|283.86|286.05|284.05|285.86|283.86|0
1642008540000|2022-01-12 17:29:00|286.23|284.23|286.05|284.05|286.23|284.23|286.05|284.05|0
1642008550000|2022-01-12 17:29:10|286.23|284.23|286.23|284.23|286.23|284.23|286.23|284.23|0
1642008570000|2022-01-12 17:29:30|286.05|284.05|286.23|284.23|286.23|284.23|286.05|284.05|0
1642008580000|2022-01-12 17:29:40|285.86|283.86|285.86|283.86|285.86|283.86|285.86|283.86|0
1642008590000|2022-01-12 17:29:50|286.23|284.23|286.05|284.05|286.23|284.23|285.86|283.86|0
1642008600000|2022-01-12 17:30:00|286.41|284.41|286.41|284.41|286.59|284.59|286.41|284.41|0
1642008610000|2022-01-12 17:30:10|286.05|284.05|286.05|284.05|286.05|284.05|285.68|283.68|0
1642008620000|2022-01-12 17:30:20|286.41|284.41|286.05|284.05|286.41|284.41|286.05|284.05|0
1642008630000|2022-01-12 17:30:30|286.23|284.23|286.41|284.41|286.41|284.41|286.23|284.23|0
1642008640000|2022-01-12 17:30:40|286.23|284.23|285.86|283.86|286.23|284.23|285.86|283.86|0
1642008650000|2022-01-12 17:30:50|286.05|284.05|286.23|284.23|286.23|284.23|286.05|284.05|0
1642008660000|2022-01-12 17:31:00|286.59|284.59|287.14|285.14|287.14|285.14|286.59|284.59|0
1642008670000|2022-01-12 17:31:10|286.77|284.77|287.32|285.32|287.32|285.32|286.77|284.77|0
1642008680000|2022-01-12 17:31:20|286.96|284.96|286.86|284.86|287.14|285.14|286.86|284.86|0
1642008690000|2022-01-12 17:31:30|286.77|284.77|287.14|285.14|287.14|285.14|286.77|284.77|0
1642008700000|2022-01-12 17:31:40|287.32|285.32|286.59|284.59|287.32|285.32|286.59|284.59|0
1642008710000|2022-01-12 17:31:50|286.68|284.68|287.14|285.14|287.14|285.14|286.68|284.68|0
1642008720000|2022-01-12 17:32:00|287.32|285.32|287.32|285.32|287.32|285.32|287.32|285.32|0
1642008730000|2022-01-12 17:32:10|287.14|285.14|287.32|285.32|287.32|285.32|287.14|285.14|0
1642008740000|2022-01-12 17:32:20|287.14|285.14|287.5|285.5|287.5|285.5|287.14|285.14|0
1642008750000|2022-01-12 17:32:30|287.68|285.68|287.32|285.32|287.68|285.68|287.32|285.32|0
1642008760000|2022-01-12 17:32:40|287.14|285.14|286.77|284.77|287.14|285.14|286.77|284.77|0
1642008780000|2022-01-12 17:33:00|286.95|284.95|286.77|284.77|286.95|284.95|286.77|284.77|0
1642008790000|2022-01-12 17:33:10|286.59|284.59|286.59|284.59|286.59|284.59|286.41|284.41|0
1642008800000|2022-01-12 17:33:20|286.41|284.41|286.86|284.86|286.86|284.86|286.41|284.41|0
1642008810000|2022-01-12 17:33:30|286.77|284.77|286.77|284.77|286.95|284.95|286.77|284.77|0
1642008820000|2022-01-12 17:33:40|286.95|284.95|286.95|284.95|286.95|284.95|286.95|284.95|0
1642008830000|2022-01-12 17:33:50|286.77|284.77|286.77|284.77|286.77|284.77|286.77|284.77|0
1642008840000|2022-01-12 17:34:00|286.95|284.95|286.59|284.59|286.95|284.95|286.59|284.59|0
1642008850000|2022-01-12 17:34:10|286.77|284.77|286.95|284.95|286.95|284.95|286.77|284.77|0
1642008860000|2022-01-12 17:34:20|287.32|285.32|286.95|284.95|287.32|285.32|286.95|284.95|0
1642008870000|2022-01-12 17:34:30|286.77|284.77|286.77|284.77|286.95|284.95|286.77|284.77|0
1642008880000|2022-01-12 17:34:40|286.95|284.95|286.95|284.95|286.95|284.95|286.95|284.95|0
1642008890000|2022-01-12 17:34:50|287.14|285.14|286.77|284.77|287.14|285.14|286.77|284.77|0
1642008900000|2022-01-12 17:35:00|286.95|284.95|288.23|286.23|288.23|286.23|286.95|284.95|0
1642008910000|2022-01-12 17:35:10|288.41|286.41|288.23|286.23|288.96|286.96|288.23|286.23|0
1642008920000|2022-01-12 17:35:20|288.41|286.41|288.78|286.78|288.78|286.78|288.41|286.41|0
1642008930000|2022-01-12 17:35:30|289.14|287.14|289.51|287.51|289.51|287.51|289.14|287.14|0
1642008940000|2022-01-12 17:35:40|289.69|287.69|289.69|287.69|289.69|287.69|289.51|287.51|0
1642008950000|2022-01-12 17:35:50|289.51|287.51|289.33|287.33|289.51|287.51|289.33|287.33|0
1642008960000|2022-01-12 17:36:00|289.14|287.14|290.06|288.06|290.42|288.42|289.14|287.14|0
1642008970000|2022-01-12 17:36:10|289.51|287.51|289.33|287.33|289.51|287.51|289.14|287.14|0
1642008980000|2022-01-12 17:36:20|289.14|287.14|288.96|286.96|289.14|287.14|288.96|286.96|0
1642008990000|2022-01-12 17:36:30|288.78|286.78|288.59|286.59|288.78|286.78|288.59|286.59|0
1642009000000|2022-01-12 17:36:40|288.41|286.41|288.41|286.41|288.41|286.41|288.41|286.41|0
1642009010000|2022-01-12 17:36:50|288.59|286.59|288.59|286.59|288.59|286.59|288.59|286.59|0
1642009020000|2022-01-12 17:37:00|288.41|286.41|288.05|286.05|288.41|286.41|287.86|285.86|0
1642009030000|2022-01-12 17:37:10|288.23|286.23|288.05|286.05|288.23|286.23|287.86|285.86|0
1642009040000|2022-01-12 17:37:20|287.86|285.86|287.13|285.13|287.86|285.86|287.13|285.13|0
1642009050000|2022-01-12 17:37:30|287.32|285.32|287.32|285.32|287.5|285.5|287.32|285.32|0
1642009060000|2022-01-12 17:37:40|287.5|285.5|287.68|285.68|287.86|285.86|287.5|285.5|0
1642009070000|2022-01-12 17:37:50|287.86|285.86|288.05|286.05|288.23|286.23|287.86|285.86|0
1642009080000|2022-01-12 17:38:00|287.86|285.86|287.86|285.86|287.86|285.86|287.86|285.86|0
1642009090000|2022-01-12 17:38:10|288.05|286.05|287.5|285.5|288.05|286.05|287.5|285.5|0
1642009100000|2022-01-12 17:38:20|287.32|285.32|287.5|285.5|287.5|285.5|287.32|285.32|0
1642009110000|2022-01-12 17:38:30|287.68|285.68|287.68|285.68|287.68|285.68|287.68|285.68|0
1642009120000|2022-01-12 17:38:40|287.86|285.86|287.86|285.86|288.04|286.04|287.86|285.86|0
1642009130000|2022-01-12 17:38:50|288.04|286.04|287.86|285.86|288.04|286.04|287.86|285.86|0
1642009140000|2022-01-12 17:39:00|288.04|286.04|287.86|285.86|288.23|286.23|287.86|285.86|0
1642009150000|2022-01-12 17:39:10|288.04|286.04|287.68|285.68|288.04|286.04|287.68|285.68|0
1642009160000|2022-01-12 17:39:20|287.86|285.86|287.86|285.86|288.04|286.04|287.86|285.86|0
1642009170000|2022-01-12 17:39:30|287.68|285.68|286.95|284.95|287.68|285.68|286.95|284.95|0
1642009180000|2022-01-12 17:39:40|287.13|285.13|286.95|284.95|287.13|285.13|286.95|284.95|0
1642009190000|2022-01-12 17:39:50|287.13|285.13|287.22|285.22|287.31|285.31|287.13|285.13|0
1642009200000|2022-01-12 17:40:00|287.31|285.31|287.31|285.31|287.31|285.31|287.31|285.31|0
1642009210000|2022-01-12 17:40:10|287.5|285.5|288.23|286.23|288.23|286.23|287.5|285.5|0
1642009220000|2022-01-12 17:40:20|288.04|286.04|286.95|284.95|288.04|286.04|286.95|284.95|0
1642009230000|2022-01-12 17:40:30|287.13|285.13|286.77|284.77|287.13|285.13|286.77|284.77|0
1642009240000|2022-01-12 17:40:40|286.95|284.95|287.13|285.13|287.31|285.31|286.95|284.95|0
1642009250000|2022-01-12 17:40:50|286.95|284.95|286.95|284.95|287.13|285.13|286.95|284.95|0
1642009260000|2022-01-12 17:41:00|287.31|285.31|287.31|285.31|287.5|285.5|287.31|285.31|0
1642009270000|2022-01-12 17:41:10|287.5|285.5|287.5|285.5|287.68|285.68|287.5|285.5|0
1642009280000|2022-01-12 17:41:20|287.31|285.31|287.68|285.68|287.68|285.68|287.31|285.31|0
1642009290000|2022-01-12 17:41:30|287.5|285.5|287.68|285.68|287.68|285.68|287.5|285.5|0
1642009300000|2022-01-12 17:41:40|287.86|285.86|287.86|285.86|287.86|285.86|287.68|285.68|0
1642009310000|2022-01-12 17:41:50|287.68|285.68|288.04|286.04|288.04|286.04|287.68|285.68|0
1642009320000|2022-01-12 17:42:00|287.86|285.86|287.86|285.86|287.86|285.86|287.68|285.68|0
1642009330000|2022-01-12 17:42:10|288.04|286.04|288.59|286.59|288.59|286.59|288.04|286.04|0
1642009340000|2022-01-12 17:42:20|288.77|286.77|288.59|286.59|288.77|286.77|288.59|286.59|0
1642009350000|2022-01-12 17:42:30|288.41|286.41|287.76|285.76|288.41|286.41|287.68|285.68|0
1642009360000|2022-01-12 17:42:40|287.68|285.68|287.68|285.68|287.86|285.86|287.68|285.68|0
1642009370000|2022-01-12 17:42:50|287.86|285.86|287.86|285.86|287.86|285.86|287.76|285.76|0
1642009380000|2022-01-12 17:43:00|287.68|285.68|287.68|285.68|287.68|285.68|287.49|285.49|0
1642009390000|2022-01-12 17:43:10|287.86|285.86|287.68|285.68|287.86|285.86|287.68|285.68|0
1642009400000|2022-01-12 17:43:20|287.49|285.49|287.49|285.49|287.49|285.49|287.31|285.31|0
1642009410000|2022-01-12 17:43:30|287.31|285.31|287.68|285.68|287.68|285.68|287.31|285.31|0
1642009420000|2022-01-12 17:43:40|288.04|286.04|287.86|285.86|288.22|286.22|287.86|285.86|0
1642009430000|2022-01-12 17:43:50|288.04|286.04|288.22|286.22|288.22|286.22|288.04|286.04|0
1642009440000|2022-01-12 17:44:00|288.04|286.04|287.86|285.86|288.04|286.04|287.86|285.86|0
1642009450000|2022-01-12 17:44:10|288.04|286.04|288.41|286.41|288.41|286.41|288.04|286.04|0
1642009460000|2022-01-12 17:44:20|288.04|286.04|288.04|286.04|288.04|286.04|287.86|285.86|0
1642009470000|2022-01-12 17:44:30|287.86|285.86|287.86|285.86|287.86|285.86|287.49|285.49|0
1642009480000|2022-01-12 17:44:40|288.04|286.04|287.49|285.49|288.04|286.04|287.49|285.49|0
1642009490000|2022-01-12 17:44:50|287.68|285.68|287.68|285.68|287.68|285.68|287.31|285.31|0
1642009500000|2022-01-12 17:45:00|287.86|285.86|287.86|285.86|287.86|285.86|287.68|285.68|0
1642009510000|2022-01-12 17:45:10|287.49|285.49|287.86|285.86|287.86|285.86|287.49|285.49|0
1642009520000|2022-01-12 17:45:20|288.04|286.04|288.04|286.04|288.22|286.22|288.04|286.04|0
1642009530000|2022-01-12 17:45:30|288.22|286.22|288.77|286.77|288.77|286.77|288.04|286.04|0
1642009550000|2022-01-12 17:45:50|288.59|286.59|288.59|286.59|288.59|286.59|288.59|286.59|0
1642009560000|2022-01-12 17:46:00|288.77|286.77|288.4|286.4|288.77|286.77|288.4|286.4|0
1642009570000|2022-01-12 17:46:10|288.22|286.22|287.86|285.86|288.22|286.22|287.67|285.67|0
1642009580000|2022-01-12 17:46:20|287.67|285.67|287.67|285.67|287.67|285.67|287.67|285.67|0
1642009590000|2022-01-12 17:46:30|287.49|285.49|287.13|285.13|287.49|285.49|287.13|285.13|0
1642009600000|2022-01-12 17:46:40|286.94|284.94|286.4|284.4|286.94|284.94|286.4|284.4|0
1642009610000|2022-01-12 17:46:50|286.58|284.58|286.58|284.58|286.58|284.58|286.58|284.58|0
1642009620000|2022-01-12 17:47:00|286.76|284.76|286.3|284.3|286.76|284.76|286.3|284.3|0
1642009630000|2022-01-12 17:47:10|286.03|284.03|286.4|284.4|286.4|284.4|286.03|284.03|0
1642009640000|2022-01-12 17:47:20|286.58|284.58|286.49|284.49|286.58|284.58|286.49|284.49|0
1642009650000|2022-01-12 17:47:30|286.76|284.76|286.76|284.76|286.94|284.94|286.76|284.76|0
1642009660000|2022-01-12 17:47:40|286.58|284.58|286.58|284.58|286.58|284.58|286.4|284.4|0
1642009670000|2022-01-12 17:47:50|286.76|284.76|286.76|284.76|286.76|284.76|286.76|284.76|0
1642009680000|2022-01-12 17:48:00|286.58|284.58|286.58|284.58|286.76|284.76|286.58|284.58|0
1642009690000|2022-01-12 17:48:10|286.4|284.4|286.4|284.4|286.4|284.4|286.22|284.22|0
1642009700000|2022-01-12 17:48:20|286.58|284.58|286.76|284.76|286.76|284.76|286.58|284.58|0
1642009710000|2022-01-12 17:48:30|286.94|284.94|286.58|284.58|286.94|284.94|286.58|284.58|0
1642009720000|2022-01-12 17:48:40|286.76|284.76|286.58|284.58|286.76|284.76|286.58|284.58|0
1642009730000|2022-01-12 17:48:50|286.76|284.76|286.94|284.94|286.94|284.94|286.76|284.76|0
1642009740000|2022-01-12 17:49:00|286.76|284.76|286.94|284.94|287.13|285.13|286.76|284.76|0
1642009750000|2022-01-12 17:49:10|287.13|285.13|287.13|285.13|287.13|285.13|287.13|285.13|0
1642009760000|2022-01-12 17:49:20|287.67|285.67|287.49|285.49|287.67|285.67|287.49|285.49|0
1642009770000|2022-01-12 17:49:30|287.67|285.67|288.04|286.04|288.04|286.04|287.67|285.67|0
1642009780000|2022-01-12 17:49:40|287.85|285.85|287.85|285.85|287.85|285.85|287.85|285.85|0
1642009790000|2022-01-12 17:49:50|288.04|286.04|288.22|286.22|288.22|286.22|288.04|286.04|0
1642009800000|2022-01-12 17:50:00|288.58|286.58|288.22|286.22|288.58|286.58|288.22|286.22|0
1642009810000|2022-01-12 17:50:10|288.77|286.77|288.58|286.58|288.77|286.77|288.58|286.58|0
1642009820000|2022-01-12 17:50:20|288.95|286.95|290.05|288.05|290.05|288.05|288.95|286.95|0
1642009830000|2022-01-12 17:50:30|290.41|288.41|290.41|288.41|290.41|288.41|290.41|288.41|0
1642009840000|2022-01-12 17:50:40|290.05|288.05|290.05|288.05|290.05|288.05|289.68|287.68|0
1642009850000|2022-01-12 17:50:50|289.86|287.86|290.23|288.23|290.23|288.23|289.86|287.86|0
1642009860000|2022-01-12 17:51:00|290.05|288.05|290.41|288.41|290.41|288.41|290.05|288.05|0
1642009870000|2022-01-12 17:51:10|290.23|288.23|290.78|288.78|290.78|288.78|290.23|288.23|0
1642009880000|2022-01-12 17:51:20|290.6|288.6|290.6|288.6|290.6|288.6|290.41|288.41|0
1642009890000|2022-01-12 17:51:30|290.78|288.78|290.78|288.78|290.78|288.78|290.78|288.78|0
1642009900000|2022-01-12 17:51:40|290.6|288.6|290.6|288.6|290.6|288.6|290.41|288.41|0
1642009910000|2022-01-12 17:51:50|290.23|288.23|290.23|288.23|290.23|288.23|290.23|288.23|0
1642009920000|2022-01-12 17:52:00|290.6|288.6|289.86|287.86|290.6|288.6|289.86|287.86|0
1642009930000|2022-01-12 17:52:10|290.05|288.05|290.05|288.05|290.23|288.23|290.05|288.05|0
1642009940000|2022-01-12 17:52:20|290.23|288.23|290.23|288.23|290.23|288.23|290.23|288.23|0
1642009950000|2022-01-12 17:52:30|290.41|288.41|290.96|288.96|290.96|288.96|290.41|288.41|0
1642009960000|2022-01-12 17:52:40|291.15|289.15|291.51|289.51|291.51|289.51|291.15|289.15|0
1642009970000|2022-01-12 17:52:50|291.33|289.33|291.51|289.51|291.51|289.51|291.33|289.33|0
1642009980000|2022-01-12 17:53:00|291.33|289.33|291.7|289.7|291.7|289.7|291.33|289.33|0
1642009990000|2022-01-12 17:53:10|291.6|289.6|291.33|289.33|291.6|289.6|291.33|289.33|0
1642010000000|2022-01-12 17:53:20|291.51|289.51|291.51|289.51|291.51|289.51|291.51|289.51|0
1642010010000|2022-01-12 17:53:30|291.33|289.33|291.51|289.51|291.51|289.51|291.33|289.33|0
1642010020000|2022-01-12 17:53:40|291.7|289.7|291.51|289.51|291.7|289.7|291.51|289.51|0
1642010030000|2022-01-12 17:53:50|291.7|289.7|291.51|289.51|291.7|289.7|291.51|289.51|0
1642010040000|2022-01-12 17:54:00|291.33|289.33|291.33|289.33|291.51|289.51|291.33|289.33|0
1642010050000|2022-01-12 17:54:10|291.15|289.15|291.33|289.33|291.33|289.33|291.15|289.15|0
1642010060000|2022-01-12 17:54:20|291.15|289.15|291.33|289.33|291.33|289.33|291.15|289.15|0
1642010070000|2022-01-12 17:54:30|291.15|289.15|291.33|289.33|291.33|289.33|291.15|289.15|0
1642010080000|2022-01-12 17:54:40|291.7|289.7|291.7|289.7|291.7|289.7|291.51|289.51|0
1642010090000|2022-01-12 17:54:50|291.51|289.51|291.7|289.7|291.7|289.7|291.51|289.51|0
1642010100000|2022-01-12 17:55:00|291.51|289.51|291.51|289.51|291.51|289.51|291.51|289.51|0
1642010110000|2022-01-12 17:55:10|291.33|289.33|291.7|289.7|291.7|289.7|291.33|289.33|0
1642010120000|2022-01-12 17:55:20|291.51|289.51|291.7|289.7|291.7|289.7|291.51|289.51|0
1642010130000|2022-01-12 17:55:30|291.88|289.88|292.06|290.06|292.06|290.06|291.88|289.88|0
1642010140000|2022-01-12 17:55:40|292.43|290.43|292.43|290.43|292.43|290.43|292.43|290.43|0
1642010150000|2022-01-12 17:55:50|292.8|290.8|292.98|290.98|292.98|290.98|292.8|290.8|0
1642010160000|2022-01-12 17:56:00|292.8|290.8|292.61|290.61|292.8|290.8|292.61|290.61|0
1642010170000|2022-01-12 17:56:10|292.43|290.43|292.8|290.8|292.8|290.8|292.43|290.43|0
1642010180000|2022-01-12 17:56:20|292.98|290.98|292.61|290.61|292.98|290.98|292.61|290.61|0
1642010190000|2022-01-12 17:56:30|292.43|290.43|292.43|290.43|292.61|290.61|292.43|290.43|0
1642010200000|2022-01-12 17:56:40|292.25|290.25|292.25|290.25|292.25|290.25|292.25|290.25|0
1642010210000|2022-01-12 17:56:50|292.06|290.06|292.06|290.06|292.06|290.06|292.06|290.06|0
1642010230000|2022-01-12 17:57:10|291.69|289.69|291.51|289.51|291.69|289.69|291.51|289.51|0
1642010240000|2022-01-12 17:57:20|291.33|289.33|291.69|289.69|291.69|289.69|291.33|289.33|0
1642010250000|2022-01-12 17:57:30|292.06|290.06|292.06|290.06|292.06|290.06|291.88|289.88|0
1642010260000|2022-01-12 17:57:40|291.97|289.97|292.06|290.06|292.06|290.06|291.88|289.88|0
1642010270000|2022-01-12 17:57:50|291.88|289.88|291.88|289.88|291.88|289.88|291.88|289.88|0
1642010280000|2022-01-12 17:58:00|292.06|290.06|292.06|290.06|292.06|290.06|292.06|290.06|0
1642010290000|2022-01-12 17:58:10|291.88|289.88|291.88|289.88|291.88|289.88|291.69|289.69|0
1642010300000|2022-01-12 17:58:20|292.06|290.06|292.33|290.33|292.33|290.33|292.06|290.06|0
1642010310000|2022-01-12 17:58:30|292.43|290.43|292.43|290.43|292.43|290.43|292.24|290.24|0
1642010320000|2022-01-12 17:58:40|292.24|290.24|292.33|290.33|292.43|290.43|292.24|290.24|0
1642010330000|2022-01-12 17:58:50|292.43|290.43|292.61|290.61|292.61|290.61|292.43|290.43|0
1642010340000|2022-01-12 17:59:00|292.43|290.43|292.43|290.43|292.43|290.43|292.24|290.24|0
1642010350000|2022-01-12 17:59:10|292.24|290.24|292.61|290.61|292.61|290.61|292.24|290.24|0
1642010360000|2022-01-12 17:59:20|292.43|290.43|292.06|290.06|292.43|290.43|292.06|290.06|0
1642010370000|2022-01-12 17:59:30|292.24|290.24|291.96|289.96|292.43|290.43|291.96|289.96|0
1642010380000|2022-01-12 17:59:40|291.88|289.88|291.69|289.69|292.06|290.06|291.69|289.69|0
1642010390000|2022-01-12 17:59:50|291.88|289.88|291.88|289.88|291.88|289.88|291.69|289.69|0
1642010400000|2022-01-12 18:00:00|292.06|290.06|291.88|289.88|292.24|290.24|291.88|289.88|0
1642010410000|2022-01-12 18:00:10|292.06|290.06|291.88|289.88|292.06|290.06|291.88|289.88|0
1642010420000|2022-01-12 18:00:20|292.06|290.06|292.06|290.06|292.06|290.06|291.88|289.88|0
1642010430000|2022-01-12 18:00:30|291.88|289.88|291.88|289.88|291.88|289.88|291.69|289.69|0
1642010440000|2022-01-12 18:00:40|291.51|289.51|291.51|289.51|291.51|289.51|291.51|289.51|0
1642010450000|2022-01-12 18:00:50|291.87|289.87|291.87|289.87|291.87|289.87|291.87|289.87|0
1642010460000|2022-01-12 18:01:00|291.69|289.69|290.77|288.77|291.69|289.69|290.59|288.59|0
1642010470000|2022-01-12 18:01:10|291.14|289.14|291.51|289.51|291.51|289.51|291.14|289.14|0
1642010480000|2022-01-12 18:01:20|291.69|289.69|292.06|290.06|292.06|290.06|291.69|289.69|0
1642010490000|2022-01-12 18:01:30|291.87|289.87|291.51|289.51|291.87|289.87|291.51|289.51|0
1642010500000|2022-01-12 18:01:40|291.32|289.32|291.32|289.32|291.51|289.51|291.14|289.14|0
1642010510000|2022-01-12 18:01:50|291.14|289.14|291.14|289.14|291.14|289.14|290.96|288.96|0
1642010520000|2022-01-12 18:02:00|290.41|288.41|290.77|288.77|290.77|288.77|290.41|288.41|0
1642010530000|2022-01-12 18:02:10|290.59|288.59|290.77|288.77|290.77|288.77|290.41|288.41|0
1642010540000|2022-01-12 18:02:20|290.96|288.96|290.96|288.96|290.96|288.96|290.96|288.96|0
1642010550000|2022-01-12 18:02:30|290.59|288.59|290.96|288.96|290.96|288.96|290.59|288.59|0
1642010560000|2022-01-12 18:02:40|290.77|288.77|290.04|288.04|290.77|288.77|290.04|288.04|0
1642010570000|2022-01-12 18:02:50|289.49|287.49|289.49|287.49|289.49|287.49|289.12|287.12|0
1642010580000|2022-01-12 18:03:00|289.67|287.67|289.49|287.49|289.67|287.67|289.31|287.31|0
1642010590000|2022-01-12 18:03:10|289.58|287.58|290.22|288.22|290.22|288.22|289.58|287.58|0
1642010600000|2022-01-12 18:03:20|290.04|288.04|290.22|288.22|290.41|288.41|290.04|288.04|0
1642010610000|2022-01-12 18:03:30|290.04|288.04|290.04|288.04|290.04|288.04|290.04|288.04|0
1642010620000|2022-01-12 18:03:40|290.22|288.22|290.22|288.22|290.41|288.41|290.22|288.22|0
1642010630000|2022-01-12 18:03:50|290.41|288.41|290.77|288.77|290.77|288.77|290.41|288.41|0
1642010640000|2022-01-12 18:04:00|290.96|288.96|290.59|288.59|290.96|288.96|290.59|288.59|0
1642010650000|2022-01-12 18:04:10|290.95|288.95|290.95|288.95|291.14|289.14|290.95|288.95|0
1642010660000|2022-01-12 18:04:20|291.14|289.14|290.95|288.95|291.14|289.14|290.95|288.95|0
1642010670000|2022-01-12 18:04:30|291.32|289.32|290.95|288.95|291.32|289.32|290.77|288.77|0
1642010680000|2022-01-12 18:04:40|290.77|288.77|290.59|288.59|290.77|288.77|290.59|288.59|0
1642010690000|2022-01-12 18:04:50|290.77|288.77|290.95|288.95|290.95|288.95|290.77|288.77|0
1642010700000|2022-01-12 18:05:00|290.77|288.77|290.95|288.95|290.95|288.95|290.77|288.77|0
1642010710000|2022-01-12 18:05:10|291.14|289.14|290.95|288.95|291.14|289.14|290.95|288.95|0
1642010720000|2022-01-12 18:05:20|290.86|288.86|290.95|288.95|290.95|288.95|290.86|288.86|0
1642010730000|2022-01-12 18:05:30|290.77|288.77|289.85|287.85|290.77|288.77|289.85|287.85|0
1642010740000|2022-01-12 18:05:40|289.67|287.67|290.04|288.04|290.04|288.04|289.67|287.67|0
1642010750000|2022-01-12 18:05:50|290.4|288.4|290.22|288.22|290.4|288.4|290.22|288.22|0
1642010760000|2022-01-12 18:06:00|290.4|288.4|290.22|288.22|290.4|288.4|290.04|288.04|0
1642010770000|2022-01-12 18:06:10|290.04|288.04|289.85|287.85|290.04|288.04|289.85|287.85|0
1642010780000|2022-01-12 18:06:20|290.04|288.04|290.22|288.22|290.22|288.22|290.04|288.04|0
1642010790000|2022-01-12 18:06:30|290.04|288.04|290.04|288.04|290.22|288.22|290.04|288.04|0
1642010800000|2022-01-12 18:06:40|290.4|288.4|290.4|288.4|290.4|288.4|290.4|288.4|0
1642010810000|2022-01-12 18:06:50|290.59|288.59|290.59|288.59|290.59|288.59|290.59|288.59|0
1642010820000|2022-01-12 18:07:00|290.4|288.4|290.4|288.4|290.4|288.4|290.4|288.4|0
1642010830000|2022-01-12 18:07:10|290.59|288.59|290.59|288.59|290.59|288.59|290.59|288.59|0
1642010840000|2022-01-12 18:07:20|290.4|288.4|290.22|288.22|290.4|288.4|290.22|288.22|0
1642010850000|2022-01-12 18:07:30|290.4|288.4|290.22|288.22|290.4|288.4|290.22|288.22|0
1642010860000|2022-01-12 18:07:40|290.4|288.4|290.4|288.4|290.59|288.59|290.4|288.4|0
1642010870000|2022-01-12 18:07:50|290.77|288.77|290.59|288.59|290.77|288.77|290.59|288.59|0
1642010880000|2022-01-12 18:08:00|290.4|288.4|290.4|288.4|290.67|288.67|290.4|288.4|0
1642010890000|2022-01-12 18:08:10|290.59|288.59|290.04|288.04|290.59|288.59|290.04|288.04|0
1642010900000|2022-01-12 18:08:20|290.22|288.22|290.4|288.4|290.4|288.4|290.22|288.22|0
1642010910000|2022-01-12 18:08:30|290.22|288.22|290.22|288.22|290.4|288.4|290.22|288.22|0
1642010920000|2022-01-12 18:08:40|290.4|288.4|290.22|288.22|290.4|288.4|290.22|288.22|0
1642010930000|2022-01-12 18:08:50|290.4|288.4|290.04|288.04|290.4|288.4|290.04|288.04|0
1642010940000|2022-01-12 18:09:00|290.22|288.22|290.58|288.58|290.58|288.58|290.22|288.22|0
1642010950000|2022-01-12 18:09:10|290.77|288.77|290.4|288.4|290.77|288.77|290.4|288.4|0
1642010960000|2022-01-12 18:09:20|290.58|288.58|290.58|288.58|290.58|288.58|290.4|288.4|0
1642010970000|2022-01-12 18:09:30|290.4|288.4|290.4|288.4|290.4|288.4|290.4|288.4|0
1642010980000|2022-01-12 18:09:40|290.58|288.58|290.22|288.22|290.58|288.58|290.22|288.22|0
1642010990000|2022-01-12 18:09:50|290.03|288.03|290.4|288.4|290.49|288.49|290.03|288.03|0
1642011000000|2022-01-12 18:10:00|290.58|288.58|290.58|288.58|290.58|288.58|290.4|288.4|0
1642011010000|2022-01-12 18:10:10|290.77|288.77|290.95|288.95|291.13|289.13|290.77|288.77|0
1642011020000|2022-01-12 18:10:20|291.13|289.13|291.13|289.13|291.13|289.13|291.13|289.13|0
1642011030000|2022-01-12 18:10:30|291.32|289.32|291.32|289.32|291.32|289.32|291.32|289.32|0
1642011040000|2022-01-12 18:10:40|291.5|289.5|291.5|289.5|291.68|289.68|291.5|289.5|0
1642011050000|2022-01-12 18:10:50|291.68|289.68|290.77|288.77|291.68|289.68|290.77|288.77|0
1642011060000|2022-01-12 18:11:00|290.95|288.95|290.95|288.95|290.95|288.95|290.77|288.77|0
1642011080000|2022-01-12 18:11:20|291.13|289.13|290.95|288.95|291.32|289.32|290.95|288.95|0
1642011090000|2022-01-12 18:11:30|290.77|288.77|290.95|288.95|290.95|288.95|290.77|288.77|0
1642011100000|2022-01-12 18:11:40|290.77|288.77|290.58|288.58|290.77|288.77|290.58|288.58|0
1642011110000|2022-01-12 18:11:50|290.77|288.77|290.77|288.77|290.77|288.77|290.77|288.77|0
1642011120000|2022-01-12 18:12:00|290.58|288.58|290.4|288.4|290.58|288.58|290.03|288.03|0
1642011130000|2022-01-12 18:12:10|290.22|288.22|289.85|287.85|290.22|288.22|289.85|287.85|0
1642011140000|2022-01-12 18:12:20|289.48|287.48|288.93|286.93|289.48|287.48|288.93|286.93|0
1642011150000|2022-01-12 18:12:30|288.2|286.2|288.93|286.93|288.93|286.93|288.02|286.02|0
1642011160000|2022-01-12 18:12:40|288.75|286.75|288.57|286.57|288.75|286.75|288.57|286.57|0
1642011170000|2022-01-12 18:12:50|288.75|286.75|287.84|285.84|288.75|286.75|287.84|285.84|0
1642011180000|2022-01-12 18:13:00|287.47|285.47|287.11|285.11|287.47|285.47|286.93|284.93|0
1642011190000|2022-01-12 18:13:10|287.29|285.29|286.93|284.93|287.29|285.29|286.56|284.56|0
1642011200000|2022-01-12 18:13:20|286.83|284.83|286.56|284.56|286.83|284.83|286.56|284.56|0
1642011210000|2022-01-12 18:13:30|286.93|284.93|286.74|284.74|286.93|284.93|286.56|284.56|0
1642011220000|2022-01-12 18:13:40|286.93|284.93|287.11|285.11|287.11|285.11|286.93|284.93|0
1642011230000|2022-01-12 18:13:50|286.93|284.93|286.74|284.74|286.93|284.93|286.74|284.74|0
1642011240000|2022-01-12 18:14:00|286.38|284.38|286.93|284.93|286.93|284.93|286.38|284.38|0
1642011250000|2022-01-12 18:14:10|287.11|285.11|287.84|285.84|287.84|285.84|287.11|285.11|0
1642011260000|2022-01-12 18:14:20|288.02|286.02|287.84|285.84|288.02|286.02|287.84|285.84|0
1642011270000|2022-01-12 18:14:30|288.02|286.02|287.84|285.84|288.2|286.2|287.84|285.84|0
1642011280000|2022-01-12 18:14:40|288.02|286.02|288.02|286.02|288.2|286.2|288.02|286.02|0
1642011290000|2022-01-12 18:14:50|287.84|285.84|287.47|285.47|287.84|285.84|287.47|285.47|0
1642011300000|2022-01-12 18:15:00|287.29|285.29|286.93|284.93|287.29|285.29|286.93|284.93|0
1642011310000|2022-01-12 18:15:10|287.11|285.11|286.38|284.38|287.11|285.11|286.38|284.38|0
1642011320000|2022-01-12 18:15:20|286.01|284.01|285.83|283.83|286.01|284.01|285.83|283.83|0
1642011330000|2022-01-12 18:15:30|285.47|283.47|285.83|283.83|285.83|283.83|285.47|283.47|0
1642011340000|2022-01-12 18:15:40|285.92|283.92|285.65|283.65|285.92|283.92|285.65|283.65|0
1642011350000|2022-01-12 18:15:50|285.83|283.83|285.83|283.83|285.83|283.83|285.83|283.83|0
1642011360000|2022-01-12 18:16:00|286.2|284.2|286.56|284.56|286.56|284.56|286.2|284.2|0
1642011370000|2022-01-12 18:16:10|286.74|284.74|286.74|284.74|286.74|284.74|286.56|284.56|0
1642011380000|2022-01-12 18:16:20|286.92|284.92|286.74|284.74|286.92|284.92|286.56|284.56|0
1642011390000|2022-01-12 18:16:30|286.56|284.56|286.74|284.74|286.74|284.74|286.56|284.56|0
1642011400000|2022-01-12 18:16:40|286.56|284.56|286.56|284.56|286.56|284.56|286.38|284.38|0
1642011410000|2022-01-12 18:16:50|286.2|284.2|286.92|284.92|286.92|284.92|286.2|284.2|0
1642011420000|2022-01-12 18:17:00|286.74|284.74|286.74|284.74|286.92|284.92|286.74|284.74|0
1642011430000|2022-01-12 18:17:10|286.56|284.56|286.56|284.56|286.56|284.56|286.38|284.38|0
1642011440000|2022-01-12 18:17:20|286.74|284.74|285.65|283.65|286.74|284.74|285.65|283.65|0
1642011450000|2022-01-12 18:17:30|285.83|283.83|285.83|283.83|286.01|284.01|285.83|283.83|0
1642011460000|2022-01-12 18:17:40|285.65|283.65|286.01|284.01|286.01|284.01|285.65|283.65|0
1642011470000|2022-01-12 18:17:50|285.83|283.83|285.65|283.65|285.83|283.83|285.65|283.65|0
1642011480000|2022-01-12 18:18:00|285.83|283.83|286.19|284.19|286.19|284.19|285.83|283.83|0
1642011490000|2022-01-12 18:18:10|286.38|284.38|286.92|284.92|286.92|284.92|286.38|284.38|0
1642011500000|2022-01-12 18:18:20|286.56|284.56|286.56|284.56|286.74|284.74|286.56|284.56|0
1642011510000|2022-01-12 18:18:30|286.19|284.19|286.56|284.56|286.56|284.56|286.19|284.19|0
1642011520000|2022-01-12 18:18:40|286.38|284.38|286.01|284.01|286.38|284.38|286.01|284.01|0
1642011530000|2022-01-12 18:18:50|285.83|283.83|285.28|283.28|285.83|283.83|285.28|283.28|0
1642011540000|2022-01-12 18:19:00|285.1|283.1|285.1|283.1|285.1|283.1|284.92|282.92|0
1642011550000|2022-01-12 18:19:10|285.28|283.28|285.65|283.65|285.65|283.65|285.28|283.28|0
1642011560000|2022-01-12 18:19:20|285.47|283.47|285.28|283.28|285.47|283.47|285.28|283.28|0
1642011570000|2022-01-12 18:19:30|285.65|283.65|285.65|283.65|285.65|283.65|285.65|283.65|0
1642011580000|2022-01-12 18:19:40|286.01|284.01|286.38|284.38|286.38|284.38|286.01|284.01|0
1642011590000|2022-01-12 18:19:50|286.74|284.74|286.92|284.92|286.92|284.92|286.74|284.74|0
1642011600000|2022-01-12 18:20:00|286.83|284.83|286.74|284.74|286.83|284.83|286.56|284.56|0
1642011610000|2022-01-12 18:20:10|286.56|284.56|286.19|284.19|286.56|284.56|286.01|284.01|0
1642011620000|2022-01-12 18:20:20|286.56|284.56|286.37|284.37|286.56|284.56|286.37|284.37|0
1642011630000|2022-01-12 18:20:30|286.56|284.56|286.19|284.19|286.56|284.56|286.19|284.19|0
1642011640000|2022-01-12 18:20:40|286.37|284.37|286.37|284.37|286.56|284.56|286.37|284.37|0
1642011650000|2022-01-12 18:20:50|286.19|284.19|286.56|284.56|286.56|284.56|286.19|284.19|0
1642011670000|2022-01-12 18:21:10|286.37|284.37|286.01|284.01|286.37|284.37|286.01|284.01|0
1642011680000|2022-01-12 18:21:20|285.73|283.73|285.46|283.46|285.73|283.73|285.46|283.46|0
1642011690000|2022-01-12 18:21:30|285.65|283.65|285.65|283.65|285.65|283.65|285.46|283.46|0
1642011700000|2022-01-12 18:21:40|285.83|283.83|286.19|284.19|286.19|284.19|285.83|283.83|0
1642011710000|2022-01-12 18:21:50|286.01|284.01|286.37|284.37|286.37|284.37|286.01|284.01|0
1642011720000|2022-01-12 18:22:00|286.19|284.19|286.19|284.19|286.28|284.28|286.19|284.19|0
1642011730000|2022-01-12 18:22:10|286.01|284.01|285.83|283.83|286.01|284.01|285.65|283.65|0
1642011740000|2022-01-12 18:22:20|285.65|283.65|285.65|283.65|285.65|283.65|285.46|283.46|0
1642011750000|2022-01-12 18:22:30|285.83|283.83|285.28|283.28|285.83|283.83|285.28|283.28|0
1642011760000|2022-01-12 18:22:40|285.46|283.46|285.46|283.46|285.65|283.65|285.46|283.46|0
1642011770000|2022-01-12 18:22:50|285.83|283.83|285.83|283.83|285.83|283.83|285.65|283.65|0
1642011780000|2022-01-12 18:23:00|285.65|283.65|286.01|284.01|286.01|284.01|285.65|283.65|0
1642011790000|2022-01-12 18:23:10|285.83|283.83|285.64|283.64|285.83|283.83|285.64|283.64|0
1642011800000|2022-01-12 18:23:20|285.83|283.83|285.28|283.28|285.83|283.83|285.28|283.28|0
1642011810000|2022-01-12 18:23:30|285.1|283.1|285.28|283.28|285.28|283.28|285.1|283.1|0
1642011820000|2022-01-12 18:23:40|285.46|283.46|285.46|283.46|285.46|283.46|285.46|283.46|0
1642011830000|2022-01-12 18:23:50|285.64|283.64|285.64|283.64|285.64|283.64|285.64|283.64|0
1642011840000|2022-01-12 18:24:00|285.73|283.73|285.83|283.83|285.83|283.83|285.64|283.64|0
1642011850000|2022-01-12 18:24:10|285.64|283.64|285.64|283.64|285.64|283.64|285.46|283.46|0
1642011860000|2022-01-12 18:24:20|285.83|283.83|285.83|283.83|285.83|283.83|285.83|283.83|0
1642011870000|2022-01-12 18:24:30|285.64|283.64|285.83|283.83|285.83|283.83|285.64|283.64|0
1642011880000|2022-01-12 18:24:40|286.01|284.01|286.01|284.01|286.19|284.19|286.01|284.01|0
1642011890000|2022-01-12 18:24:50|285.83|283.83|285.83|283.83|285.83|283.83|285.64|283.64|0
1642011900000|2022-01-12 18:25:00|285.55|283.55|285.83|283.83|285.83|283.83|285.55|283.55|0
1642011910000|2022-01-12 18:25:10|285.37|283.37|285.83|283.83|285.83|283.83|285.28|283.28|0
1642011920000|2022-01-12 18:25:20|286.55|284.55|286.55|284.55|286.55|284.55|286.37|284.37|0
1642011930000|2022-01-12 18:25:30|286.92|284.92|286.92|284.92|286.92|284.92|286.92|284.92|0
1642011940000|2022-01-12 18:25:40|286.74|284.74|286.55|284.55|286.92|284.92|286.55|284.55|0
1642011950000|2022-01-12 18:25:50|286.37|284.37|286.37|284.37|286.37|284.37|286.19|284.19|0
1642011960000|2022-01-12 18:26:00|286.19|284.19|286.37|284.37|286.37|284.37|286.19|284.19|0
1642011970000|2022-01-12 18:26:10|286.19|284.19|286.01|284.01|286.19|284.19|285.82|283.82|0
1642011980000|2022-01-12 18:26:20|285.82|283.82|286.01|284.01|286.01|284.01|285.82|283.82|0
1642011990000|2022-01-12 18:26:30|286.19|284.19|285.82|283.82|286.19|284.19|285.82|283.82|0
1642012000000|2022-01-12 18:26:40|286.01|284.01|285.64|283.64|286.01|284.01|285.64|283.64|0
1642012010000|2022-01-12 18:26:50|285.82|283.82|286.19|284.19|286.19|284.19|285.82|283.82|0
1642012020000|2022-01-12 18:27:00|286.37|284.37|286.73|284.73|286.73|284.73|286.37|284.37|0
1642012030000|2022-01-12 18:27:10|287.1|285.1|286.92|284.92|287.1|285.1|286.92|284.92|0
1642012040000|2022-01-12 18:27:20|287.1|285.1|287.28|285.28|287.28|285.28|287.1|285.1|0
1642012050000|2022-01-12 18:27:30|286.82|284.82|286.92|284.92|287.1|285.1|286.82|284.82|0
1642012060000|2022-01-12 18:27:40|287.1|285.1|287.28|285.28|287.28|285.28|287.1|285.1|0
1642012070000|2022-01-12 18:27:50|287.1|285.1|287.1|285.1|287.28|285.28|287.1|285.1|0
1642012080000|2022-01-12 18:28:00|287.46|285.46|287.65|285.65|287.65|285.65|287.46|285.46|0
1642012090000|2022-01-12 18:28:10|288.01|286.01|288.01|286.01|288.01|286.01|287.83|285.83|0
1642012100000|2022-01-12 18:28:20|288.19|286.19|288.19|286.19|288.38|286.38|288.19|286.19|0
1642012110000|2022-01-12 18:28:30|288.01|286.01|287.65|285.65|288.01|286.01|287.46|285.46|0
1642012120000|2022-01-12 18:28:40|287.46|285.46|287.46|285.46|287.65|285.65|287.46|285.46|0
1642012130000|2022-01-12 18:28:50|287.28|285.28|287.28|285.28|287.46|285.46|287.28|285.28|0
1642012140000|2022-01-12 18:29:00|287.46|285.46|287.46|285.46|287.46|285.46|287.46|285.46|0
1642012150000|2022-01-12 18:29:10|287.28|285.28|286.55|284.55|287.28|285.28|286.55|284.55|0
1642012160000|2022-01-12 18:29:20|286.19|284.19|285.1|283.1|286.19|284.19|285.1|283.1|0
1642012170000|2022-01-12 18:29:30|284.91|282.91|285.1|283.1|285.1|283.1|284.91|282.91|0
1642012180000|2022-01-12 18:29:40|284.55|282.55|284.55|282.55|284.91|282.91|284.55|282.55|0
1642012190000|2022-01-12 18:29:50|284.91|282.91|285.64|283.64|285.64|283.64|284.91|282.91|0
1642012200000|2022-01-12 18:30:00|285.46|283.46|285.28|283.28|285.46|283.46|284.73|282.73|0
1642012210000|2022-01-12 18:30:10|285.46|283.46|284.73|282.73|285.46|283.46|284.73|282.73|0
1642012220000|2022-01-12 18:30:20|284.19|282.19|283.64|281.64|284.19|282.19|283.64|281.64|0
1642012230000|2022-01-12 18:30:30|283.82|281.82|283.82|281.82|284.01|282.01|283.82|281.82|0
1642012240000|2022-01-12 18:30:40|284|282|284.55|282.55|284.73|282.73|284|282|0
1642012250000|2022-01-12 18:30:50|284.73|282.73|285.09|283.09|285.09|283.09|284.73|282.73|0
1642012260000|2022-01-12 18:31:00|285.46|283.46|285.09|283.09|285.46|283.46|285.09|283.09|0
1642012270000|2022-01-12 18:31:10|284.91|282.91|284.91|282.91|284.91|282.91|284.73|282.73|0
1642012280000|2022-01-12 18:31:20|285.09|283.09|285.28|283.28|285.28|283.28|285.09|283.09|0
1642012290000|2022-01-12 18:31:30|285.46|283.46|285.28|283.28|285.46|283.46|285.28|283.28|0
1642012300000|2022-01-12 18:31:40|285.09|283.09|286.18|284.18|286.18|284.18|285.09|283.09|0
1642012310000|2022-01-12 18:31:50|286.55|284.55|286.55|284.55|286.73|284.73|286.55|284.55|0
1642012320000|2022-01-12 18:32:00|286.73|284.73|287.1|285.1|287.1|285.1|286.73|284.73|0
1642012330000|2022-01-12 18:32:10|287.28|285.28|287.28|285.28|287.46|285.46|287.28|285.28|0
1642012340000|2022-01-12 18:32:20|287.46|285.46|286.91|284.91|287.46|285.46|286.91|284.91|0
1642012350000|2022-01-12 18:32:30|286.73|284.73|286.55|284.55|286.73|284.73|286.55|284.55|0
1642012360000|2022-01-12 18:32:40|286.37|284.37|286.18|284.18|286.37|284.37|286.18|284.18|0
1642012370000|2022-01-12 18:32:50|286.37|284.37|286.37|284.37|286.55|284.55|286.37|284.37|0
1642012380000|2022-01-12 18:33:00|286.73|284.73|286.55|284.55|286.73|284.73|286.55|284.55|0
1642012390000|2022-01-12 18:33:10|286.91|284.91|286.73|284.73|286.91|284.91|286.73|284.73|0
1642012400000|2022-01-12 18:33:20|286.91|284.91|286.91|284.91|286.91|284.91|286.91|284.91|0
1642012420000|2022-01-12 18:33:40|287.28|285.28|287.28|285.28|287.28|285.28|287.28|285.28|0
1642012430000|2022-01-12 18:33:50|287.46|285.46|286.91|284.91|287.46|285.46|286.91|284.91|0
1642012440000|2022-01-12 18:34:00|287.46|285.46|286.73|284.73|287.46|285.46|286.73|284.73|0
1642012450000|2022-01-12 18:34:10|286.91|284.91|286.82|284.82|286.91|284.91|286.55|284.55|0
1642012460000|2022-01-12 18:34:20|286.91|284.91|286.91|284.91|287.09|285.09|286.91|284.91|0
1642012470000|2022-01-12 18:34:30|286.55|284.55|286.63|284.63|286.63|284.63|286.37|284.37|0
1642012480000|2022-01-12 18:34:40|286.91|284.91|286.91|284.91|286.91|284.91|286.91|284.91|0
1642012490000|2022-01-12 18:34:50|286.73|284.73|286.91|284.91|286.91|284.91|286.73|284.73|0
1642012500000|2022-01-12 18:35:00|286.73|284.73|286.36|284.36|286.73|284.73|286.36|284.36|0
1642012510000|2022-01-12 18:35:10|286.18|284.18|286.18|284.18|286.18|284.18|286|284|0
1642012520000|2022-01-12 18:35:20|286|284|285.45|283.45|286|284|285.45|283.45|0
1642012530000|2022-01-12 18:35:30|285.27|283.27|285.27|283.27|285.45|283.45|285.27|283.27|0
1642012540000|2022-01-12 18:35:40|284.73|282.73|285.09|283.09|285.27|283.27|284.73|282.73|0
1642012550000|2022-01-12 18:35:50|285.27|283.27|285.18|283.18|285.27|283.27|285.18|283.18|0
1642012560000|2022-01-12 18:36:00|284.91|282.91|284.91|282.91|285.09|283.09|284.91|282.91|0
1642012570000|2022-01-12 18:36:10|284.73|282.73|284.36|282.36|284.73|282.73|284.36|282.36|0
1642012580000|2022-01-12 18:36:20|284.18|282.18|283.82|281.82|284.18|282.18|283.82|281.82|0
1642012590000|2022-01-12 18:36:30|284|282|284|282|284.18|282.18|283.82|281.82|0
1642012600000|2022-01-12 18:36:40|284.36|282.36|284.55|282.55|284.55|282.55|284.36|282.36|0
1642012610000|2022-01-12 18:36:50|284.36|282.36|284.36|282.36|284.36|282.36|284.18|282.18|0
1642012620000|2022-01-12 18:37:00|284.18|282.18|283.72|281.72|284.18|282.18|283.72|281.72|0
1642012630000|2022-01-12 18:37:10|283.64|281.64|283.46|281.46|283.82|281.82|283.46|281.46|0
1642012640000|2022-01-12 18:37:20|283.64|281.64|283.82|281.82|283.82|281.82|283.64|281.64|0
1642012650000|2022-01-12 18:37:30|284|282|284.18|282.18|284.18|282.18|284|282|0
1642012660000|2022-01-12 18:37:40|284.36|282.36|284.91|282.91|285.09|283.09|284.36|282.36|0
1642012670000|2022-01-12 18:37:50|284.73|282.73|284.73|282.73|284.73|282.73|284.54|282.54|0
1642012680000|2022-01-12 18:38:00|284.81|282.81|284.91|282.91|284.91|282.91|284.73|282.73|0
1642012690000|2022-01-12 18:38:10|285.09|283.09|284.73|282.73|285.09|283.09|284.73|282.73|0
1642012700000|2022-01-12 18:38:20|284.54|282.54|284.54|282.54|284.54|282.54|284.54|282.54|0
1642012710000|2022-01-12 18:38:30|284.36|282.36|284.36|282.36|284.36|282.36|284.36|282.36|0
1642012720000|2022-01-12 18:38:40|284.27|282.27|284.18|282.18|284.36|282.36|284.18|282.18|0
1642012730000|2022-01-12 18:38:50|284.36|282.36|284.36|282.36|284.36|282.36|284.18|282.18|0
1642012740000|2022-01-12 18:39:00|284.54|282.54|284.54|282.54|284.73|282.73|284.54|282.54|0
1642012750000|2022-01-12 18:39:10|284.36|282.36|284.54|282.54|284.54|282.54|284.36|282.36|0
1642012760000|2022-01-12 18:39:20|284.72|282.72|284.91|282.91|284.91|282.91|284.72|282.72|0
1642012770000|2022-01-12 18:39:30|285.09|283.09|284.91|282.91|285.09|283.09|284.91|282.91|0
1642012780000|2022-01-12 18:39:40|284.72|282.72|284.91|282.91|284.91|282.91|284.54|282.54|0
1642012790000|2022-01-12 18:39:50|284.72|282.72|284.72|282.72|284.72|282.72|284.72|282.72|0
1642012800000|2022-01-12 18:40:00|284.91|282.91|284.72|282.72|284.91|282.91|284.72|282.72|0
1642012810000|2022-01-12 18:40:10|285.09|283.09|284.72|282.72|285.09|283.09|284.72|282.72|0
1642012820000|2022-01-12 18:40:20|284.54|282.54|284.54|282.54|284.54|282.54|284.54|282.54|0
1642012830000|2022-01-12 18:40:30|284.72|282.72|285.09|283.09|285.09|283.09|284.72|282.72|0
1642012840000|2022-01-12 18:40:40|284.91|282.91|285.09|283.09|285.09|283.09|284.91|282.91|0
1642012850000|2022-01-12 18:40:50|284.99|282.99|284.91|282.91|284.99|282.99|284.72|282.72|0
1642012860000|2022-01-12 18:41:00|285.09|283.09|285.27|283.27|285.27|283.27|284.91|282.91|0
1642012870000|2022-01-12 18:41:10|285.09|283.09|285.27|283.27|285.27|283.27|285.09|283.09|0
1642012880000|2022-01-12 18:41:20|285.45|283.45|285.81|283.81|285.81|283.81|285.45|283.45|0
1642012890000|2022-01-12 18:41:30|286.18|284.18|286.18|284.18|286.18|284.18|285.81|283.81|0
1642012900000|2022-01-12 18:41:40|286|284|285.81|283.81|286|284|285.81|283.81|0
1642012910000|2022-01-12 18:41:50|286|284|285.63|283.63|286|284|285.63|283.63|0
1642012920000|2022-01-12 18:42:00|285.81|283.81|285.81|283.81|285.81|283.81|285.81|283.81|0
1642012930000|2022-01-12 18:42:10|285.63|283.63|285.45|283.45|285.63|283.63|285.45|283.45|0
1642012940000|2022-01-12 18:42:20|285.36|283.36|285.45|283.45|285.45|283.45|285.27|283.27|0
1642012950000|2022-01-12 18:42:30|285.63|283.63|285.63|283.63|285.81|283.81|285.63|283.63|0
1642012960000|2022-01-12 18:42:40|285.81|283.81|286.36|284.36|286.36|284.36|285.81|283.81|0
1642012970000|2022-01-12 18:42:50|286.54|284.54|286.18|284.18|286.72|284.72|286.18|284.18|0
1642012980000|2022-01-12 18:43:00|286|284|285.99|283.99|286|284|285.81|283.81|0
1642012990000|2022-01-12 18:43:10|285.81|283.81|285.63|283.63|285.81|283.81|285.63|283.63|0
1642013010000|2022-01-12 18:43:30|285.81|283.81|285.63|283.63|285.81|283.81|285.63|283.63|0
1642013020000|2022-01-12 18:43:40|285.45|283.45|285.09|283.09|285.45|283.45|285.09|283.09|0
1642013030000|2022-01-12 18:43:50|285.27|283.27|285.27|283.27|285.27|283.27|285.27|283.27|0
1642013040000|2022-01-12 18:44:00|285.09|283.09|285.45|283.45|285.45|283.45|285.08|283.08|0
1642013050000|2022-01-12 18:44:10|285.27|283.27|285.08|283.08|285.27|283.27|285.08|283.08|0
1642013060000|2022-01-12 18:44:20|285.27|283.27|285.63|283.63|285.63|283.63|285.27|283.27|0
1642013070000|2022-01-12 18:44:30|285.81|283.81|285.81|283.81|285.99|283.99|285.63|283.63|0
1642013080000|2022-01-12 18:44:40|285.63|283.63|285.81|283.81|285.81|283.81|285.63|283.63|0
1642013090000|2022-01-12 18:44:50|285.63|283.63|285.63|283.63|285.63|283.63|285.63|283.63|0
1642013100000|2022-01-12 18:45:00|285.81|283.81|285.63|283.63|285.81|283.81|285.63|283.63|0
1642013110000|2022-01-12 18:45:10|284.72|282.72|284.72|282.72|285.08|283.08|284.72|282.72|0
1642013120000|2022-01-12 18:45:20|284.9|282.9|284.9|282.9|284.9|282.9|284.9|282.9|0
1642013130000|2022-01-12 18:45:30|284.72|282.72|284.9|282.9|285.08|283.08|284.72|282.72|0
1642013140000|2022-01-12 18:45:40|285.45|283.45|285.63|283.63|285.63|283.63|285.45|283.45|0
1642013150000|2022-01-12 18:45:50|285.81|283.81|285.63|283.63|285.99|283.99|285.63|283.63|0
1642013160000|2022-01-12 18:46:00|285.81|283.81|285.81|283.81|285.81|283.81|285.81|283.81|0
1642013170000|2022-01-12 18:46:10|285.63|283.63|285.63|283.63|285.81|283.81|285.63|283.63|0
1642013180000|2022-01-12 18:46:20|285.81|283.81|285.99|283.99|285.99|283.99|285.63|283.63|0
1642013190000|2022-01-12 18:46:30|286.17|284.17|286.9|284.9|286.9|284.9|286.17|284.17|0
1642013200000|2022-01-12 18:46:40|287.09|285.09|286.9|284.9|287.09|285.09|286.9|284.9|0
1642013210000|2022-01-12 18:46:50|287.09|285.09|287.09|285.09|287.09|285.09|286.9|284.9|0
1642013220000|2022-01-12 18:47:00|286.9|284.9|286.9|284.9|286.9|284.9|286.72|284.72|0
1642013230000|2022-01-12 18:47:10|286.72|284.72|286.9|284.9|286.9|284.9|286.72|284.72|0
1642013240000|2022-01-12 18:47:20|287.08|285.08|286.9|284.9|287.08|285.08|286.9|284.9|0
1642013250000|2022-01-12 18:47:30|287.08|285.08|286.9|284.9|287.08|285.08|286.9|284.9|0
1642013260000|2022-01-12 18:47:40|286.72|284.72|286.72|284.72|286.72|284.72|286.72|284.72|0
1642013270000|2022-01-12 18:47:50|286.36|284.36|286.72|284.72|286.72|284.72|286.36|284.36|0
1642013280000|2022-01-12 18:48:00|286.9|284.9|286.9|284.9|287.08|285.08|286.9|284.9|0
1642013290000|2022-01-12 18:48:10|286.72|284.72|286.36|284.36|286.72|284.72|286.36|284.36|0
1642013300000|2022-01-12 18:48:20|286.54|284.54|286.44|284.44|286.72|284.72|286.44|284.44|0
1642013310000|2022-01-12 18:48:30|286.72|284.72|286.54|284.54|286.72|284.72|286.54|284.54|0
1642013320000|2022-01-12 18:48:40|286.36|284.36|285.81|283.81|286.36|284.36|285.81|283.81|0
1642013330000|2022-01-12 18:48:50|285.63|283.63|285.63|283.63|285.63|283.63|285.45|283.45|0
1642013340000|2022-01-12 18:49:00|285.81|283.81|285.99|283.99|285.99|283.99|285.63|283.63|0
1642013350000|2022-01-12 18:49:10|286.17|284.17|285.99|283.99|286.17|284.17|285.99|283.99|0
1642013360000|2022-01-12 18:49:20|285.81|283.81|285.63|283.63|285.81|283.81|285.63|283.63|0
1642013370000|2022-01-12 18:49:30|285.44|283.44|285.26|283.26|285.44|283.44|285.26|283.26|0
1642013380000|2022-01-12 18:49:40|285.44|283.44|285.26|283.26|285.44|283.44|285.26|283.26|0
1642013390000|2022-01-12 18:49:50|285.08|283.08|284.9|282.9|285.26|283.26|284.9|282.9|0
1642013400000|2022-01-12 18:50:00|284.72|282.72|284.54|282.54|284.72|282.72|284.54|282.54|0
1642013410000|2022-01-12 18:50:10|284.72|282.72|285.08|283.08|285.08|283.08|284.72|282.72|0
1642013420000|2022-01-12 18:50:20|284.9|282.9|283.99|281.99|284.9|282.9|283.99|281.99|0
1642013430000|2022-01-12 18:50:30|283.27|281.27|283.45|281.45|283.45|281.45|283.27|281.27|0
1642013440000|2022-01-12 18:50:40|283.08|281.08|282.72|280.72|283.08|281.08|282.72|280.72|0
1642013450000|2022-01-12 18:50:50|282.9|280.9|282.72|280.72|282.9|280.9|282.72|280.72|0
1642013460000|2022-01-12 18:51:00|282.54|280.54|282.54|280.54|282.54|280.54|282.18|280.18|0
1642013470000|2022-01-12 18:51:10|282.72|280.72|282.54|280.54|282.9|280.9|282.54|280.54|0
1642013480000|2022-01-12 18:51:20|282.72|280.72|283.08|281.08|283.08|281.08|282.72|280.72|0
1642013490000|2022-01-12 18:51:30|283.27|281.27|283.63|281.63|283.63|281.63|283.27|281.27|0
1642013500000|2022-01-12 18:51:40|283.81|281.81|284.17|282.17|284.17|282.17|283.81|281.81|0
1642013510000|2022-01-12 18:51:50|283.81|281.81|283.26|281.26|283.81|281.81|283.26|281.26|0
1642013520000|2022-01-12 18:52:00|282.9|280.9|282.36|280.36|282.9|280.9|282.36|280.36|0
1642013530000|2022-01-12 18:52:10|281.64|279.64|281.09|279.09|281.64|279.64|280.91|278.91|0
1642013540000|2022-01-12 18:52:20|281.27|279.27|280.91|278.91|281.27|279.27|280.91|278.91|0
1642013550000|2022-01-12 18:52:30|281.09|279.09|281.09|279.09|281.27|279.27|280.91|278.91|0
1642013560000|2022-01-12 18:52:40|280.91|278.91|281.45|279.45|281.45|279.45|280.91|278.91|0
1642013570000|2022-01-12 18:52:50|281.09|279.09|280.73|278.73|281.09|279.09|280.73|278.73|0
1642013580000|2022-01-12 18:53:00|281|279|282.18|280.18|282.18|280.18|281|279|0
1642013590000|2022-01-12 18:53:10|282.54|280.54|282.54|280.54|282.9|280.9|282.54|280.54|0
1642013600000|2022-01-12 18:53:20|282.18|280.18|282|280|282.18|280.18|282|280|0
1642013610000|2022-01-12 18:53:30|281.82|279.82|282.18|280.18|282.18|280.18|281.82|279.82|0
1642013620000|2022-01-12 18:53:40|282|280|281.82|279.82|282|280|281.82|279.82|0
1642013630000|2022-01-12 18:53:50|282|280|282.54|280.54|282.72|280.72|282|280|0
1642013640000|2022-01-12 18:54:00|282.36|280.36|282.72|280.72|282.72|280.72|282.36|280.36|0
1642013650000|2022-01-12 18:54:10|282.36|280.36|282.36|280.36|282.36|280.36|282.36|280.36|0
1642013660000|2022-01-12 18:54:20|282.18|280.18|282.36|280.36|282.36|280.36|282|280|0
1642013670000|2022-01-12 18:54:30|282.18|280.18|282.18|280.18|282.18|280.18|282|280|0
1642013680000|2022-01-12 18:54:40|282.36|280.36|282.18|280.18|282.36|280.36|282.18|280.18|0
1642013690000|2022-01-12 18:54:50|282|280|282.36|280.36|282.54|280.54|282|280|0
1642013700000|2022-01-12 18:55:00|282.18|280.18|281.81|279.81|282.18|280.18|281.81|279.81|0
1642013710000|2022-01-12 18:55:10|282|280|281.81|279.81|282|280|281.45|279.45|0
1642013720000|2022-01-12 18:55:20|282|280|282|280|282.18|280.18|282|280|0
1642013730000|2022-01-12 18:55:30|281.81|279.81|282.18|280.18|282.18|280.18|281.81|279.81|0
1642013740000|2022-01-12 18:55:40|282.36|280.36|281.45|279.45|282.36|280.36|281.45|279.45|0
1642013750000|2022-01-12 18:55:50|281.63|279.63|281.99|279.99|281.99|279.99|281.63|279.63|0
1642013760000|2022-01-12 18:56:00|282.18|280.18|282.72|280.72|282.72|280.72|281.99|279.99|0
1642013770000|2022-01-12 18:56:10|282.9|280.9|283.26|281.26|283.26|281.26|282.9|280.9|0
1642013780000|2022-01-12 18:56:20|283.44|281.44|282.9|280.9|283.44|281.44|282.9|280.9|0
1642013790000|2022-01-12 18:56:30|282.54|280.54|282.36|280.36|282.54|280.54|282.36|280.36|0
1642013800000|2022-01-12 18:56:40|282.54|280.54|282.72|280.72|282.72|280.72|282.54|280.54|0
1642013810000|2022-01-12 18:56:50|282.9|280.9|282.72|280.72|282.9|280.9|282.72|280.72|0
1642013820000|2022-01-12 18:57:00|282.54|280.54|282.72|280.72|282.72|280.72|282.17|280.17|0
1642013830000|2022-01-12 18:57:10|282.9|280.9|282.9|280.9|282.9|280.9|282.72|280.72|0
1642013840000|2022-01-12 18:57:20|283.26|281.26|282.9|280.9|283.26|281.26|282.9|280.9|0
1642013850000|2022-01-12 18:57:30|283.26|281.26|282.9|280.9|283.26|281.26|282.9|280.9|0
1642013860000|2022-01-12 18:57:40|282.72|280.72|282.72|280.72|282.72|280.72|282.72|280.72|0
1642013870000|2022-01-12 18:57:50|282.9|280.9|283.08|281.08|283.08|281.08|282.9|280.9|0
1642013880000|2022-01-12 18:58:00|282.72|280.72|282.72|280.72|282.72|280.72|282.72|280.72|0
1642013890000|2022-01-12 18:58:10|282.54|280.54|281.81|279.81|282.54|280.54|281.81|279.81|0
1642013900000|2022-01-12 18:58:20|282.17|280.17|282.17|280.17|282.17|280.17|281.99|279.99|0
1642013910000|2022-01-12 18:58:30|281.99|279.99|281.81|279.81|281.99|279.99|281.81|279.81|0
1642013920000|2022-01-12 18:58:40|282.17|280.17|282.72|280.72|282.72|280.72|282.17|280.17|0
1642013930000|2022-01-12 18:58:50|282.54|280.54|282.35|280.35|282.54|280.54|282.35|280.35|0
1642013940000|2022-01-12 18:59:00|282.72|280.72|282.72|280.72|282.9|280.9|282.72|280.72|0
1642013950000|2022-01-12 18:59:10|282.35|280.35|282.17|280.17|282.35|280.35|282.17|280.17|0
1642013960000|2022-01-12 18:59:20|282.54|280.54|281.99|279.99|282.54|280.54|281.99|279.99|0
1642013970000|2022-01-12 18:59:30|282.17|280.17|281.99|279.99|282.17|280.17|281.99|279.99|0
1642013980000|2022-01-12 18:59:40|281.81|279.81|281.45|279.45|281.99|279.99|281.45|279.45|0
1642013990000|2022-01-12 18:59:50|281.99|279.99|281.9|279.9|281.99|279.99|281.81|279.81|0
1642014000000|2022-01-12 19:00:00|281.45|279.45|281.27|279.27|281.45|279.45|280.73|278.73|0
1642014010000|2022-01-12 19:00:10|281.09|279.09|280.91|278.91|281.09|279.09|280.55|278.55|0
1642014020000|2022-01-12 19:00:20|281.09|279.09|281.45|279.45|281.45|279.45|281.09|279.09|0
1642014030000|2022-01-12 19:00:30|281.99|279.99|281.99|279.99|282.17|280.17|281.81|279.81|0
1642014040000|2022-01-12 19:00:40|280.91|278.91|281.45|279.45|281.45|279.45|280.73|278.73|0
1642014050000|2022-01-12 19:00:50|281.27|279.27|281.09|279.09|281.27|279.27|281.09|279.09|0
1642014060000|2022-01-12 19:01:00|281.27|279.27|281.45|279.45|281.63|279.63|281.27|279.27|0
1642014070000|2022-01-12 19:01:10|281.09|279.09|281.27|279.27|281.27|279.27|280.55|278.55|0
1642014080000|2022-01-12 19:01:20|281.09|279.09|281.09|279.09|281.17|279.17|280.91|278.91|0
1642014090000|2022-01-12 19:01:30|281.45|279.45|281.63|279.63|281.63|279.63|281.45|279.45|0
1642014100000|2022-01-12 19:01:40|281.27|279.27|281.09|279.09|281.27|279.27|280.91|278.91|0
1642014110000|2022-01-12 19:01:50|281.27|279.27|281.09|279.09|281.27|279.27|281.09|279.09|0
1642014120000|2022-01-12 19:02:00|280.91|278.91|279.64|277.64|280.91|278.91|279.64|277.64|0
1642014130000|2022-01-12 19:02:10|280|278|279.73|277.73|280|278|279.46|277.46|0
1642014140000|2022-01-12 19:02:20|279.82|277.82|280.55|278.55|280.55|278.55|279.82|277.82|0
1642014150000|2022-01-12 19:02:30|280.36|278.36|280.55|278.55|280.55|278.55|280.36|278.36|0
1642014160000|2022-01-12 19:02:40|280.36|278.36|279.82|277.82|280.36|278.36|279.64|277.64|0
1642014170000|2022-01-12 19:02:50|279.64|277.64|279.28|277.28|279.64|277.64|279.28|277.28|0
1642014180000|2022-01-12 19:03:00|279.64|277.64|279.46|277.46|279.64|277.64|279.46|277.46|0
1642014190000|2022-01-12 19:03:10|279.82|277.82|280|278|280|278|279.82|277.82|0
1642014200000|2022-01-12 19:03:20|279.64|277.64|279.28|277.28|279.64|277.64|279.28|277.28|0
1642014210000|2022-01-12 19:03:30|279.1|277.1|278.92|276.92|279.1|277.1|278.92|276.92|0
1642014220000|2022-01-12 19:03:40|279.1|277.1|278.2|276.2|279.1|277.1|278.2|276.2|0
1642014230000|2022-01-12 19:03:50|278.38|276.38|278.02|276.02|278.38|276.38|278.02|276.02|0
1642014240000|2022-01-12 19:04:00|277.66|275.66|278.2|276.2|278.2|276.2|277.66|275.66|0
1642014250000|2022-01-12 19:04:10|278.38|276.38|278.74|276.74|278.74|276.74|278.38|276.38|0
1642014260000|2022-01-12 19:04:20|279.1|277.1|279.1|277.1|279.28|277.28|279.1|277.1|0
1642014270000|2022-01-12 19:04:30|279.28|277.28|279.64|277.64|279.64|277.64|279.28|277.28|0
1642014280000|2022-01-12 19:04:40|279.28|277.28|280|278|280|278|279.28|277.28|0
1642014290000|2022-01-12 19:04:50|279.64|277.64|279.46|277.46|279.64|277.64|279.46|277.46|0
1642014300000|2022-01-12 19:05:00|278.74|276.74|278.92|276.92|278.92|276.92|278.38|276.38|0
1642014310000|2022-01-12 19:05:10|279.28|277.28|280|278|280|278|279.28|277.28|0
1642014320000|2022-01-12 19:05:20|280.36|278.36|280.18|278.18|280.54|278.54|280.18|278.18|0
1642014330000|2022-01-12 19:05:30|280.36|278.36|279.82|277.82|280.36|278.36|279.82|277.82|0
1642014340000|2022-01-12 19:05:40|279.46|277.46|278.92|276.92|279.46|277.46|278.92|276.92|0
1642014350000|2022-01-12 19:05:50|279.28|277.28|279.1|277.1|279.28|277.28|279.1|277.1|0
1642014360000|2022-01-12 19:06:00|279.46|277.46|279.64|277.64|279.64|277.64|279.28|277.28|0
1642014370000|2022-01-12 19:06:10|279.46|277.46|279.28|277.28|279.46|277.46|278.74|276.74|0
1642014380000|2022-01-12 19:06:20|279.46|277.46|279.1|277.1|279.46|277.46|279.1|277.1|0
1642014390000|2022-01-12 19:06:30|278.92|276.92|280|278|280|278|278.92|276.92|0
1642014400000|2022-01-12 19:06:40|280.36|278.36|280.54|278.54|280.63|278.63|280.36|278.36|0
1642014410000|2022-01-12 19:06:50|280.36|278.36|280.36|278.36|280.36|278.36|280.18|278.18|0
1642014420000|2022-01-12 19:07:00|279.82|277.82|279.46|277.46|279.82|277.82|279.46|277.46|0
1642014430000|2022-01-12 19:07:10|279.64|277.64|279.46|277.46|279.64|277.64|279.46|277.46|0
1642014440000|2022-01-12 19:07:20|279.28|277.28|279.28|277.28|279.28|277.28|279.28|277.28|0
1642014450000|2022-01-12 19:07:30|279.1|277.1|279.82|277.82|279.82|277.82|279.1|277.1|0
1642014460000|2022-01-12 19:07:40|279.64|277.64|280.09|278.09|280.09|278.09|279.64|277.64|0
1642014470000|2022-01-12 19:07:50|280.18|278.18|280.54|278.54|280.54|278.54|280.18|278.18|0
1642014480000|2022-01-12 19:08:00|280.36|278.36|280.72|278.72|280.81|278.81|280.36|278.36|0
1642014490000|2022-01-12 19:08:10|280.54|278.54|280.9|278.9|280.9|278.9|280.54|278.54|0
1642014500000|2022-01-12 19:08:20|281.08|279.08|281.26|279.26|281.26|279.26|281.08|279.08|0
1642014510000|2022-01-12 19:08:30|280.72|278.72|280.18|278.18|280.72|278.72|280.18|278.18|0
1642014520000|2022-01-12 19:08:40|280.72|278.72|280.72|278.72|280.72|278.72|280.72|278.72|0
1642014530000|2022-01-12 19:08:50|280.54|278.54|280.54|278.54|280.54|278.54|280.54|278.54|0
1642014540000|2022-01-12 19:09:00|280.72|278.72|280.54|278.54|280.72|278.72|280.54|278.54|0
1642014550000|2022-01-12 19:09:10|281.08|279.08|281.44|279.44|281.62|279.62|281.08|279.08|0
1642014560000|2022-01-12 19:09:20|281.62|279.62|281.08|279.08|281.62|279.62|281.08|279.08|0
1642014570000|2022-01-12 19:09:30|280.9|278.9|280.72|278.72|280.9|278.9|280.72|278.72|0
1642014580000|2022-01-12 19:09:40|280.54|278.54|280.18|278.18|280.54|278.54|280.18|278.18|0
1642014590000|2022-01-12 19:09:50|280.36|278.36|279.82|277.82|280.36|278.36|279.82|277.82|0
1642014600000|2022-01-12 19:10:00|280|278|279.46|277.46|280|278|279.46|277.46|0
1642014610000|2022-01-12 19:10:10|279.28|277.28|279.46|277.46|279.46|277.46|279.1|277.1|0
1642014620000|2022-01-12 19:10:20|280|278|280.36|278.36|280.36|278.36|280|278|0
1642014630000|2022-01-12 19:10:30|280.54|278.54|280.36|278.36|280.54|278.54|280.36|278.36|0
1642014640000|2022-01-12 19:10:40|280.18|278.18|280.36|278.36|280.36|278.36|280.18|278.18|0
1642014650000|2022-01-12 19:10:50|280.72|278.72|280.36|278.36|280.72|278.72|280.36|278.36|0
1642014660000|2022-01-12 19:11:00|280.54|278.54|280.54|278.54|280.54|278.54|280.36|278.36|0
1642014670000|2022-01-12 19:11:10|280.36|278.36|280.36|278.36|280.54|278.54|280.36|278.36|0
1642014680000|2022-01-12 19:11:20|280|278|280.72|278.72|280.72|278.72|280|278|0
1642014690000|2022-01-12 19:11:30|281.08|279.08|280.72|278.72|281.08|279.08|280.72|278.72|0
1642014700000|2022-01-12 19:11:40|280.54|278.54|280.54|278.54|280.54|278.54|280.36|278.36|0
1642014710000|2022-01-12 19:11:50|280.36|278.36|280.18|278.18|280.36|278.36|280|278|0
1642014720000|2022-01-12 19:12:00|280.54|278.54|280.54|278.54|280.72|278.72|280.54|278.54|0
1642014730000|2022-01-12 19:12:10|280.72|278.72|281.08|279.08|281.08|279.08|280.54|278.54|0
1642014740000|2022-01-12 19:12:20|280.9|278.9|281.62|279.62|281.62|279.62|280.9|278.9|0
1642014750000|2022-01-12 19:12:30|281.8|279.8|281.98|279.98|281.98|279.98|281.8|279.8|0
1642014760000|2022-01-12 19:12:40|281.8|279.8|281.98|279.98|281.98|279.98|281.8|279.8|0
1642014770000|2022-01-12 19:12:50|282.53|280.53|282.53|280.53|282.71|280.71|282.53|280.53|0
1642014780000|2022-01-12 19:13:00|282.34|280.34|282.53|280.53|282.53|280.53|282.34|280.34|0
1642014790000|2022-01-12 19:13:10|282.71|280.71|282.34|280.34|282.71|280.71|282.34|280.34|0
1642014800000|2022-01-12 19:13:20|281.62|279.62|281.44|279.44|281.62|279.62|281.44|279.44|0
1642014810000|2022-01-12 19:13:30|281.62|279.62|281.44|279.44|281.62|279.62|281.44|279.44|0
1642014820000|2022-01-12 19:13:40|281.62|279.62|281.44|279.44|281.62|279.62|281.44|279.44|0
1642014830000|2022-01-12 19:13:50|281.62|279.62|281.44|279.44|281.62|279.62|281.44|279.44|0
1642014840000|2022-01-12 19:14:00|281.62|279.62|281.44|279.44|281.62|279.62|281.44|279.44|0
1642014850000|2022-01-12 19:14:10|281.62|279.62|281.62|279.62|281.8|279.8|281.62|279.62|0
1642014860000|2022-01-12 19:14:20|281.98|279.98|282.16|280.16|282.16|280.16|281.98|279.98|0
1642014870000|2022-01-12 19:14:30|282.52|280.52|282.52|280.52|282.71|280.71|282.52|280.52|0
1642014880000|2022-01-12 19:14:40|282.34|280.34|282.89|280.89|282.89|280.89|282.34|280.34|0
1642014890000|2022-01-12 19:14:50|282.71|280.71|282.52|280.52|282.71|280.71|282.52|280.52|0
1642014900000|2022-01-12 19:15:00|282.71|280.71|282.34|280.34|282.71|280.71|282.34|280.34|0
1642014910000|2022-01-12 19:15:10|282.52|280.52|282.71|280.71|282.89|280.89|282.52|280.52|0
1642014920000|2022-01-12 19:15:20|282.89|280.89|283.07|281.07|283.25|281.25|282.89|280.89|0
1642014930000|2022-01-12 19:15:30|282.7|280.7|282.7|280.7|282.89|280.89|282.7|280.7|0
1642014940000|2022-01-12 19:15:40|282.89|280.89|282.89|280.89|283.07|281.07|282.89|280.89|0
1642014950000|2022-01-12 19:15:50|283.07|281.07|282.89|280.89|283.07|281.07|282.89|280.89|0
1642014960000|2022-01-12 19:16:00|283.07|281.07|283.07|281.07|283.25|281.25|283.07|281.07|0
1642014970000|2022-01-12 19:16:10|282.79|280.79|282.7|280.7|282.79|280.79|282.7|280.7|0
1642014980000|2022-01-12 19:16:20|282.34|280.34|282.34|280.34|282.34|280.34|282.16|280.16|0
1642014990000|2022-01-12 19:16:30|282.16|280.16|282.16|280.16|282.16|280.16|281.98|279.98|0
1642015000000|2022-01-12 19:16:40|281.98|279.98|282.52|280.52|282.89|280.89|281.98|279.98|0
1642015020000|2022-01-12 19:17:00|282.34|280.34|282.7|280.7|282.7|280.7|282.34|280.34|0
1642015030000|2022-01-12 19:17:10|282.88|280.88|282.52|280.52|282.88|280.88|282.52|280.52|0
1642015040000|2022-01-12 19:17:20|282.7|280.7|283.07|281.07|283.07|281.07|282.7|280.7|0
1642015050000|2022-01-12 19:17:30|282.7|280.7|283.07|281.07|283.07|281.07|282.52|280.52|0
1642015060000|2022-01-12 19:17:40|282.88|280.88|282.7|280.7|283.07|281.07|282.7|280.7|0
1642015070000|2022-01-12 19:17:50|282.52|280.52|282.52|280.52|282.52|280.52|282.52|280.52|0
1642015080000|2022-01-12 19:18:00|282.7|280.7|282.7|280.7|282.7|280.7|282.52|280.52|0
1642015090000|2022-01-12 19:18:10|282.88|280.88|282.88|280.88|282.88|280.88|282.88|280.88|0
1642015100000|2022-01-12 19:18:20|282.7|280.7|282.7|280.7|282.7|280.7|282.52|280.52|0
1642015110000|2022-01-12 19:18:30|282.88|280.88|282.88|280.88|282.88|280.88|282.88|280.88|0
1642015120000|2022-01-12 19:18:40|283.06|281.06|283.43|281.43|283.43|281.43|283.06|281.06|0
1642015130000|2022-01-12 19:18:50|283.61|281.61|283.79|281.79|283.79|281.79|283.61|281.61|0
1642015140000|2022-01-12 19:19:00|283.43|281.43|283.61|281.61|283.61|281.61|283.43|281.43|0
1642015150000|2022-01-12 19:19:10|283.43|281.43|283.61|281.61|283.61|281.61|283.43|281.43|0
1642015160000|2022-01-12 19:19:20|283.43|281.43|283.61|281.61|283.61|281.61|283.25|281.25|0
1642015170000|2022-01-12 19:19:30|283.43|281.43|283.43|281.43|283.43|281.43|283.06|281.06|0
1642015180000|2022-01-12 19:19:40|283.61|281.61|283.61|281.61|283.79|281.79|283.61|281.61|0
1642015190000|2022-01-12 19:19:50|283.43|281.43|283.06|281.06|283.43|281.43|283.06|281.06|0
1642015200000|2022-01-12 19:20:00|282.7|280.7|282.88|280.88|282.88|280.88|282.7|280.7|0
1642015220000|2022-01-12 19:20:20|283.06|281.06|283.43|281.43|283.43|281.43|283.06|281.06|0
1642015240000|2022-01-12 19:20:40|283.61|281.61|283.61|281.61|283.61|281.61|283.61|281.61|0
1642015250000|2022-01-12 19:20:50|283.97|281.97|284.15|282.15|284.15|282.15|283.97|281.97|0
1642015260000|2022-01-12 19:21:00|284.33|282.33|283.79|281.79|284.33|282.33|283.79|281.79|0
1642015270000|2022-01-12 19:21:10|284.15|282.15|284.7|282.7|284.7|282.7|284.15|282.15|0
1642015280000|2022-01-12 19:21:20|284.88|282.88|285.06|283.06|285.06|283.06|284.7|282.7|0
1642015290000|2022-01-12 19:21:30|284.51|282.51|284.33|282.33|284.7|282.7|284.33|282.33|0
1642015300000|2022-01-12 19:21:40|284.51|282.51|284.7|282.7|284.7|282.7|284.51|282.51|0
1642015310000|2022-01-12 19:21:50|284.51|282.51|284.7|282.7|284.7|282.7|284.51|282.51|0
1642015320000|2022-01-12 19:22:00|284.51|282.51|284.33|282.33|284.51|282.51|284.33|282.33|0
1642015330000|2022-01-12 19:22:10|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1642015340000|2022-01-12 19:22:20|284.33|282.33|284.69|282.69|284.69|282.69|284.33|282.33|0
1642015350000|2022-01-12 19:22:30|284.88|282.88|284.69|282.69|284.88|282.88|284.69|282.69|0
1642015360000|2022-01-12 19:22:40|285.06|283.06|285.42|283.42|285.42|283.42|285.06|283.06|0
1642015370000|2022-01-12 19:22:50|285.6|283.6|285.6|283.6|285.6|283.6|285.6|283.6|0
1642015380000|2022-01-12 19:23:00|285.42|283.42|285.97|283.97|285.97|283.97|285.42|283.42|0
1642015390000|2022-01-12 19:23:10|285.79|283.79|285.97|283.97|285.97|283.97|285.79|283.79|0
1642015400000|2022-01-12 19:23:20|285.78|283.78|285.97|283.97|285.97|283.97|285.78|283.78|0
1642015410000|2022-01-12 19:23:30|285.78|283.78|285.42|283.42|285.78|283.78|285.42|283.42|0
1642015420000|2022-01-12 19:23:40|285.6|283.6|285.78|283.78|285.97|283.97|285.6|283.6|0
1642015430000|2022-01-12 19:23:50|285.6|283.6|285.97|283.97|285.97|283.97|285.6|283.6|0
1642015440000|2022-01-12 19:24:00|285.78|283.78|285.97|283.97|285.97|283.97|285.78|283.78|0
1642015450000|2022-01-12 19:24:10|285.78|283.78|285.78|283.78|285.78|283.78|285.6|283.6|0
1642015460000|2022-01-12 19:24:20|285.97|283.97|285.97|283.97|285.97|283.97|285.97|283.97|0
1642015470000|2022-01-12 19:24:30|285.78|283.78|285.78|283.78|285.78|283.78|285.78|283.78|0
1642015480000|2022-01-12 19:24:40|285.97|283.97|285.87|283.87|285.97|283.97|285.87|283.87|0
1642015490000|2022-01-12 19:24:50|285.97|283.97|286.15|284.15|286.15|284.15|285.97|283.97|0
1642015500000|2022-01-12 19:25:00|285.97|283.97|285.6|283.6|285.97|283.97|285.6|283.6|0
1642015510000|2022-01-12 19:25:10|285.78|283.78|285.97|283.97|285.97|283.97|285.78|283.78|0
1642015520000|2022-01-12 19:25:20|286.33|284.33|286.69|284.69|286.69|284.69|286.33|284.33|0
1642015530000|2022-01-12 19:25:30|286.88|284.88|286.88|284.88|287.06|285.06|286.88|284.88|0
1642015540000|2022-01-12 19:25:40|286.69|284.69|286.69|284.69|286.88|284.88|286.69|284.69|0
1642015550000|2022-01-12 19:25:50|286.51|284.51|286.88|284.88|286.88|284.88|286.51|284.51|0
1642015560000|2022-01-12 19:26:00|286.69|284.69|287.06|285.06|287.06|285.06|286.69|284.69|0
1642015570000|2022-01-12 19:26:10|286.69|284.69|287.06|285.06|287.06|285.06|286.69|284.69|0
1642015580000|2022-01-12 19:26:20|286.88|284.88|286.69|284.69|286.88|284.88|286.69|284.69|0
1642015590000|2022-01-12 19:26:30|286.88|284.88|286.69|284.69|286.88|284.88|286.69|284.69|0
1642015600000|2022-01-12 19:26:40|286.51|284.51|286.51|284.51|286.51|284.51|286.33|284.33|0
1642015610000|2022-01-12 19:26:50|286.69|284.69|286.88|284.88|286.88|284.88|286.69|284.69|0
1642015620000|2022-01-12 19:27:00|287.06|285.06|286.87|284.87|287.06|285.06|286.87|284.87|0
1642015630000|2022-01-12 19:27:10|286.69|284.69|286.87|284.87|286.87|284.87|286.69|284.69|0
1642015640000|2022-01-12 19:27:20|286.78|284.78|286.96|284.96|286.96|284.96|286.78|284.78|0
1642015650000|2022-01-12 19:27:30|287.06|285.06|287.6|285.6|287.6|285.6|286.87|284.87|0
1642015660000|2022-01-12 19:27:40|287.79|285.79|287.6|285.6|287.79|285.79|287.42|285.42|0
1642015670000|2022-01-12 19:27:50|287.42|285.42|287.42|285.42|287.42|285.42|287.42|285.42|0
1642015680000|2022-01-12 19:28:00|287.24|285.24|287.42|285.42|287.42|285.42|287.24|285.24|0
1642015690000|2022-01-12 19:28:10|287.24|285.24|287.42|285.42|287.42|285.42|287.24|285.24|0
1642015700000|2022-01-12 19:28:20|287.6|285.6|287.42|285.42|287.6|285.6|287.42|285.42|0
1642015710000|2022-01-12 19:28:30|287.24|285.24|286.87|284.87|287.24|285.24|286.87|284.87|0
1642015720000|2022-01-12 19:28:40|286.69|284.69|286.69|284.69|286.69|284.69|286.51|284.51|0
1642015730000|2022-01-12 19:28:50|286.51|284.51|286.69|284.69|286.69|284.69|286.51|284.51|0
1642015740000|2022-01-12 19:29:00|287.06|285.06|287.24|285.24|287.24|285.24|286.87|284.87|0
1642015750000|2022-01-12 19:29:10|287.06|285.06|287.42|285.42|287.42|285.42|287.06|285.06|0
1642015760000|2022-01-12 19:29:20|287.6|285.6|287.24|285.24|287.6|285.6|287.24|285.24|0
1642015770000|2022-01-12 19:29:30|287.6|285.6|287.42|285.42|287.6|285.6|287.42|285.42|0
1642015780000|2022-01-12 19:29:40|287.24|285.24|287.42|285.42|287.42|285.42|287.24|285.24|0
1642015790000|2022-01-12 19:29:50|287.6|285.6|287.42|285.42|287.79|285.79|287.42|285.42|0
1642015800000|2022-01-12 19:30:00|287.6|285.6|287.78|285.78|287.78|285.78|287.6|285.6|0
1642015810000|2022-01-12 19:30:10|287.6|285.6|286.87|284.87|287.6|285.6|286.87|284.87|0
1642015820000|2022-01-12 19:30:20|286.69|284.69|286.69|284.69|286.87|284.87|286.69|284.69|0
1642015830000|2022-01-12 19:30:30|286.87|284.87|286.33|284.33|286.87|284.87|286.33|284.33|0
1642015840000|2022-01-12 19:30:40|286.51|284.51|286.69|284.69|286.69|284.69|286.51|284.51|0
1642015850000|2022-01-12 19:30:50|286.87|284.87|286.69|284.69|286.87|284.87|286.69|284.69|0
1642015860000|2022-01-12 19:31:00|286.51|284.51|286.69|284.69|286.69|284.69|286.51|284.51|0
1642015870000|2022-01-12 19:31:10|286.33|284.33|285.23|283.23|286.33|284.33|285.05|283.05|0
1642015880000|2022-01-12 19:31:20|285.05|283.05|284.87|282.87|285.05|283.05|284.87|282.87|0
1642015890000|2022-01-12 19:31:30|285.05|283.05|284.69|282.69|285.05|283.05|284.69|282.69|0
1642015900000|2022-01-12 19:31:40|284.87|282.87|284.69|282.69|284.87|282.87|284.51|282.51|0
1642015910000|2022-01-12 19:31:50|284.87|282.87|285.6|283.6|285.6|283.6|284.87|282.87|0
1642015920000|2022-01-12 19:32:00|285.96|283.96|286.32|284.32|286.32|284.32|285.96|283.96|0
1642015930000|2022-01-12 19:32:10|286.14|284.14|285.6|283.6|286.14|284.14|285.6|283.6|0
1642015940000|2022-01-12 19:32:20|285.23|283.23|285.41|283.41|285.41|283.41|285.23|283.23|0
1642015950000|2022-01-12 19:32:30|285.23|283.23|284.87|282.87|285.23|283.23|284.87|282.87|0
1642015960000|2022-01-12 19:32:40|284.69|282.69|284.87|282.87|285.05|283.05|284.69|282.69|0
1642015970000|2022-01-12 19:32:50|284.77|282.77|284.32|282.32|284.96|282.96|284.32|282.32|0
1642015980000|2022-01-12 19:33:00|284.51|282.51|284.51|282.51|284.87|282.87|284.51|282.51|0
1642015990000|2022-01-12 19:33:10|284.69|282.69|284.69|282.69|285.05|283.05|284.69|282.69|0
1642016000000|2022-01-12 19:33:20|284.51|282.51|283.78|281.78|284.69|282.69|283.78|281.78|0
1642016010000|2022-01-12 19:33:30|283.5|281.5|283.24|281.24|283.5|281.5|283.24|281.24|0
1642016020000|2022-01-12 19:33:40|283.42|281.42|283.6|281.6|283.6|281.6|283.05|281.05|0
1642016030000|2022-01-12 19:33:50|283.78|281.78|284.32|282.32|284.32|282.32|283.78|281.78|0
1642016040000|2022-01-12 19:34:00|284.14|282.14|284.05|282.05|284.14|282.14|283.96|281.96|0
1642016050000|2022-01-12 19:34:10|284.32|282.32|284.14|282.14|284.5|282.5|283.96|281.96|0
1642016060000|2022-01-12 19:34:20|283.96|281.96|284.14|282.14|284.14|282.14|283.96|281.96|0
1642016070000|2022-01-12 19:34:30|283.96|281.96|283.96|281.96|283.96|281.96|283.78|281.78|0
1642016080000|2022-01-12 19:34:40|283.78|281.78|283.96|281.96|283.96|281.96|283.78|281.78|0
1642016090000|2022-01-12 19:34:50|284.14|282.14|283.96|281.96|284.14|282.14|283.96|281.96|0
1642016100000|2022-01-12 19:35:00|284.05|282.05|285.05|283.05|285.05|283.05|284.05|282.05|0
1642016110000|2022-01-12 19:35:10|284.87|282.87|284.5|282.5|284.87|282.87|284.5|282.5|0
1642016120000|2022-01-12 19:35:20|284.32|282.32|283.42|281.42|284.32|282.32|283.42|281.42|0
1642016130000|2022-01-12 19:35:30|283.6|281.6|283.6|281.6|283.6|281.6|283.6|281.6|0
1642016140000|2022-01-12 19:35:40|283.5|281.5|284.32|282.32|284.32|282.32|283.5|281.5|0
1642016150000|2022-01-12 19:35:50|284.14|282.14|284.32|282.32|284.32|282.32|284.14|282.14|0
1642016160000|2022-01-12 19:36:00|284.69|282.69|284.69|282.69|284.69|282.69|284.14|282.14|0
1642016170000|2022-01-12 19:36:10|284.5|282.5|284.69|282.69|284.69|282.69|284.32|282.32|0
1642016180000|2022-01-12 19:36:20|284.5|282.5|284.5|282.5|284.69|282.69|284.5|282.5|0
1642016190000|2022-01-12 19:36:30|284.68|282.68|284.68|282.68|284.68|282.68|284.5|282.5|0
1642016200000|2022-01-12 19:36:40|284.5|282.5|284.5|282.5|284.5|282.5|284.5|282.5|0
1642016210000|2022-01-12 19:36:50|284.59|282.59|284.68|282.68|284.68|282.68|284.5|282.5|0
1642016220000|2022-01-12 19:37:00|284.5|282.5|285.05|283.05|285.05|283.05|284.5|282.5|0
1642016230000|2022-01-12 19:37:10|284.87|282.87|285.05|283.05|285.23|283.23|284.87|282.87|0
1642016240000|2022-01-12 19:37:20|285.59|283.59|285.41|283.41|285.59|283.59|285.41|283.41|0
1642016250000|2022-01-12 19:37:30|285.23|283.23|285.41|283.41|285.41|283.41|285.23|283.23|0
1642016260000|2022-01-12 19:37:40|285.59|283.59|285.59|283.59|285.77|283.77|285.59|283.59|0
1642016270000|2022-01-12 19:37:50|285.41|283.41|285.41|283.41|285.41|283.41|285.41|283.41|0
1642016280000|2022-01-12 19:38:00|285.23|283.23|285.59|283.59|285.59|283.59|285.23|283.23|0
1642016290000|2022-01-12 19:38:10|285.41|283.41|285.41|283.41|285.59|283.59|285.41|283.41|0
1642016300000|2022-01-12 19:38:20|285.59|283.59|285.96|283.96|285.96|283.96|285.59|283.59|0
1642016310000|2022-01-12 19:38:30|285.59|283.59|285.59|283.59|285.59|283.59|285.41|283.41|0
1642016320000|2022-01-12 19:38:40|285.41|283.41|285.59|283.59|285.59|283.59|285.41|283.41|0
1642016330000|2022-01-12 19:38:50|285.77|283.77|285.77|283.77|285.77|283.77|285.59|283.59|0
1642016340000|2022-01-12 19:39:00|285.59|283.59|285.59|283.59|285.59|283.59|285.59|283.59|0
1642016350000|2022-01-12 19:39:10|285.77|283.77|285.59|283.59|285.77|283.77|285.59|283.59|0
1642016360000|2022-01-12 19:39:20|285.68|283.68|285.59|283.59|285.77|283.77|285.59|283.59|0
1642016370000|2022-01-12 19:39:30|285.86|283.86|285.96|283.96|285.96|283.96|285.86|283.86|0
1642016380000|2022-01-12 19:39:40|285.77|283.77|285.41|283.41|285.77|283.77|285.41|283.41|0
1642016390000|2022-01-12 19:39:50|285.23|283.23|285.59|283.59|285.77|283.77|285.23|283.23|0
1642016400000|2022-01-12 19:40:00|285.41|283.41|285.05|283.05|285.41|283.41|285.05|283.05|0
1642016410000|2022-01-12 19:40:10|284.86|282.86|285.05|283.05|285.05|283.05|284.68|282.68|0
1642016420000|2022-01-12 19:40:20|285.23|283.23|285.23|283.23|285.41|283.41|285.23|283.23|0
1642016430000|2022-01-12 19:40:30|284.86|282.86|284.5|282.5|285.05|283.05|284.5|282.5|0
1642016440000|2022-01-12 19:40:40|284.68|282.68|284.68|282.68|284.68|282.68|284.68|282.68|0
1642016450000|2022-01-12 19:40:50|284.5|282.5|284.32|282.32|284.5|282.5|284.32|282.32|0
1642016460000|2022-01-12 19:41:00|284.68|282.68|284.5|282.5|284.68|282.68|284.5|282.5|0
1642016470000|2022-01-12 19:41:10|284.68|282.68|284.86|282.86|284.86|282.86|284.68|282.68|0
1642016480000|2022-01-12 19:41:20|285.04|283.04|285.23|283.23|285.23|283.23|284.95|282.95|0
1642016490000|2022-01-12 19:41:30|285.04|283.04|284.5|282.5|285.04|283.04|284.5|282.5|0
1642016500000|2022-01-12 19:41:40|284.68|282.68|284.68|282.68|284.68|282.68|284.5|282.5|0
1642016510000|2022-01-12 19:41:50|284.5|282.5|284.5|282.5|284.5|282.5|284.32|282.32|0
1642016520000|2022-01-12 19:42:00|284.32|282.32|283.95|281.95|284.5|282.5|283.95|281.95|0
1642016530000|2022-01-12 19:42:10|283.41|281.41|282.51|280.51|283.41|281.41|282.32|280.32|0
1642016540000|2022-01-12 19:42:20|281.96|279.96|282.14|280.14|282.14|280.14|281.78|279.78|0
1642016550000|2022-01-12 19:42:30|282.5|280.5|282.5|280.5|282.5|280.5|282.32|280.32|0
1642016560000|2022-01-12 19:42:40|282.87|280.87|282.87|280.87|282.87|280.87|282.87|280.87|0
1642016570000|2022-01-12 19:42:50|282.69|280.69|282.69|280.69|282.69|280.69|282.5|280.5|0
1642016580000|2022-01-12 19:43:00|282.5|280.5|282.87|280.87|282.87|280.87|282.5|280.5|0
1642016600000|2022-01-12 19:43:20|283.05|281.05|283.41|281.41|283.41|281.41|283.05|281.05|0
1642016620000|2022-01-12 19:43:40|283.59|281.59|282.69|280.69|283.59|281.59|282.69|280.69|0
1642016630000|2022-01-12 19:43:50|282.87|280.87|282.68|280.68|282.87|280.87|282.68|280.68|0
1642016640000|2022-01-12 19:44:00|282.32|280.32|282.68|280.68|282.68|280.68|282.14|280.14|0
1642016650000|2022-01-12 19:44:10|282.5|280.5|282.32|280.32|282.68|280.68|282.32|280.32|0
1642016660000|2022-01-12 19:44:20|282.41|280.41|282.5|280.5|282.5|280.5|282.32|280.32|0
1642016670000|2022-01-12 19:44:30|282.32|280.32|282.14|280.14|282.32|280.32|282.14|280.14|0
1642016680000|2022-01-12 19:44:40|282.32|280.32|282.14|280.14|282.32|280.32|281.96|279.96|0
1642016690000|2022-01-12 19:44:50|281.96|279.96|281.78|279.78|281.96|279.96|281.78|279.78|0
1642016700000|2022-01-12 19:45:00|281.96|279.96|281.96|279.96|282.14|280.14|281.96|279.96|0
1642016710000|2022-01-12 19:45:10|282.14|280.14|282.14|280.14|282.68|280.68|282.14|280.14|0
1642016720000|2022-01-12 19:45:20|282.32|280.32|282.32|280.32|282.5|280.5|282.32|280.32|0
1642016730000|2022-01-12 19:45:30|282.5|280.5|282.86|280.86|282.86|280.86|282.5|280.5|0
1642016740000|2022-01-12 19:45:40|283.05|281.05|282.86|280.86|283.05|281.05|282.68|280.68|0
1642016750000|2022-01-12 19:45:50|282.5|280.5|282.68|280.68|282.68|280.68|282.5|280.5|0
1642016760000|2022-01-12 19:46:00|282.32|280.32|281.78|279.78|282.5|280.5|281.78|279.78|0
1642016770000|2022-01-12 19:46:10|281.42|279.42|282.14|280.14|282.14|280.14|281.42|279.42|0
1642016780000|2022-01-12 19:46:20|281.96|279.96|282.32|280.32|282.32|280.32|281.78|279.78|0
1642016790000|2022-01-12 19:46:30|282.5|280.5|282.86|280.86|282.86|280.86|282.5|280.5|0
1642016800000|2022-01-12 19:46:40|283.05|281.05|283.23|281.23|283.23|281.23|283.05|281.05|0
1642016810000|2022-01-12 19:46:50|283.05|281.05|282.86|280.86|283.05|281.05|282.86|280.86|0
1642016820000|2022-01-12 19:47:00|282.68|280.68|282.86|280.86|282.86|280.86|282.68|280.68|0
1642016830000|2022-01-12 19:47:10|282.68|280.68|282.86|280.86|282.86|280.86|282.68|280.68|0
1642016840000|2022-01-12 19:47:20|282.68|280.68|282.68|280.68|282.68|280.68|282.68|280.68|0
1642016850000|2022-01-12 19:47:30|282.86|280.86|282.86|280.86|282.86|280.86|282.86|280.86|0
1642016860000|2022-01-12 19:47:40|283.04|281.04|283.59|281.59|283.59|281.59|282.86|280.86|0
1642016870000|2022-01-12 19:47:50|283.41|281.41|283.41|281.41|283.41|281.41|283.41|281.41|0
1642016880000|2022-01-12 19:48:00|283.13|281.13|283.23|281.23|283.23|281.23|283.04|281.04|0
1642016890000|2022-01-12 19:48:10|283.41|281.41|283.41|281.41|283.59|281.59|283.41|281.41|0
1642016900000|2022-01-12 19:48:20|283.59|281.59|283.59|281.59|283.59|281.59|283.41|281.41|0
1642016910000|2022-01-12 19:48:30|283.77|281.77|284.13|282.13|284.13|282.13|283.77|281.77|0
1642016920000|2022-01-12 19:48:40|284.68|282.68|284.49|282.49|284.68|282.68|284.49|282.49|0
1642016930000|2022-01-12 19:48:50|284.31|282.31|284.31|282.31|284.31|282.31|284.31|282.31|0
1642016940000|2022-01-12 19:49:00|284.49|282.49|284.31|282.31|284.49|282.49|284.31|282.31|0
1642016950000|2022-01-12 19:49:10|284.49|282.49|284.31|282.31|284.49|282.49|284.31|282.31|0
1642016960000|2022-01-12 19:49:20|284.13|282.13|284.49|282.49|284.49|282.49|283.95|281.95|0
1642016970000|2022-01-12 19:49:30|284.31|282.31|284.31|282.31|284.31|282.31|284.31|282.31|0
1642016980000|2022-01-12 19:49:40|284.49|282.49|284.49|282.49|284.68|282.68|284.49|282.49|0
1642016990000|2022-01-12 19:49:50|284.31|282.31|284.49|282.49|284.49|282.49|284.31|282.31|0
1642017000000|2022-01-12 19:50:00|284.31|282.31|284.49|282.49|284.49|282.49|284.22|282.22|0
1642017010000|2022-01-12 19:50:10|284.68|282.68|284.49|282.49|284.68|282.68|284.49|282.49|0
1642017020000|2022-01-12 19:50:20|284.68|282.68|284.68|282.68|284.68|282.68|284.49|282.49|0
1642017030000|2022-01-12 19:50:30|285.04|283.04|285.04|283.04|285.04|283.04|285.04|283.04|0
1642017040000|2022-01-12 19:50:40|285.22|283.22|285.4|283.4|285.4|283.4|285.22|283.22|0
1642017050000|2022-01-12 19:50:50|285.58|283.58|285.95|283.95|286.13|284.13|285.58|283.58|0
1642017060000|2022-01-12 19:51:00|285.77|283.77|285.58|283.58|285.77|283.77|285.58|283.58|0
1642017070000|2022-01-12 19:51:10|285.4|283.4|285.22|283.22|285.4|283.4|285.22|283.22|0
1642017080000|2022-01-12 19:51:20|285.4|283.4|286.13|284.13|286.13|284.13|285.4|283.4|0
1642017090000|2022-01-12 19:51:30|285.95|283.95|285.95|283.95|285.95|283.95|285.77|283.77|0
1642017100000|2022-01-12 19:51:40|286.13|284.13|285.95|283.95|286.13|284.13|285.95|283.95|0
1642017110000|2022-01-12 19:51:50|286.13|284.13|285.95|283.95|286.13|284.13|285.95|283.95|0
1642017120000|2022-01-12 19:52:00|285.58|283.58|285.04|283.04|285.58|283.58|285.04|283.04|0
1642017130000|2022-01-12 19:52:10|285.22|283.22|284.86|282.86|285.22|283.22|284.76|282.76|0
1642017140000|2022-01-12 19:52:20|285.04|283.04|285.04|283.04|285.22|283.22|285.04|283.04|0
1642017150000|2022-01-12 19:52:30|285.22|283.22|285.04|283.04|285.22|283.22|285.04|283.04|0
1642017160000|2022-01-12 19:52:40|284.86|282.86|284.86|282.86|285.04|283.04|284.86|282.86|0
1642017170000|2022-01-12 19:52:50|285.04|283.04|285.22|283.22|285.22|283.22|285.04|283.04|0
1642017180000|2022-01-12 19:53:00|285.04|283.04|285.22|283.22|285.22|283.22|285.04|283.04|0
1642017190000|2022-01-12 19:53:10|285.04|283.04|285.22|283.22|285.22|283.22|285.04|283.04|0
1642017200000|2022-01-12 19:53:20|285.4|283.4|285.95|283.95|285.95|283.95|285.4|283.4|0
1642017210000|2022-01-12 19:53:30|286.13|284.13|285.58|283.58|286.13|284.13|285.58|283.58|0
1642017220000|2022-01-12 19:53:40|285.4|283.4|285.58|283.58|285.58|283.58|285.4|283.4|0
1642017230000|2022-01-12 19:53:50|285.4|283.4|285.58|283.58|285.58|283.58|285.22|283.22|0
1642017240000|2022-01-12 19:54:00|285.4|283.4|285.4|283.4|285.4|283.4|285.22|283.22|0
1642017250000|2022-01-12 19:54:10|285.22|283.22|285.22|283.22|285.22|283.22|284.85|282.85|0
1642017260000|2022-01-12 19:54:20|285.04|283.04|285.22|283.22|285.22|283.22|285.04|283.04|0
1642017270000|2022-01-12 19:54:30|285.04|283.04|285.04|283.04|285.04|283.04|285.04|283.04|0
1642017280000|2022-01-12 19:54:40|285.22|283.22|285.76|283.76|285.76|283.76|285.22|283.22|0
1642017290000|2022-01-12 19:54:50|285.58|283.58|285.94|283.94|285.94|283.94|285.58|283.58|0
1642017300000|2022-01-12 19:55:00|285.76|283.76|286.21|284.21|286.21|284.21|285.76|283.76|0
1642017310000|2022-01-12 19:55:10|286.13|284.13|286.86|284.86|286.86|284.86|286.13|284.13|0
1642017320000|2022-01-12 19:55:20|286.67|284.67|285.58|283.58|286.67|284.67|285.58|283.58|0
1642017330000|2022-01-12 19:55:30|285.76|283.76|286.13|284.13|286.13|284.13|285.76|283.76|0
1642017340000|2022-01-12 19:55:40|285.94|283.94|286.31|284.31|286.49|284.49|285.94|283.94|0
1642017360000|2022-01-12 19:56:00|286.49|284.49|286.67|284.67|286.85|284.85|286.49|284.49|0
1642017370000|2022-01-12 19:56:10|286.49|284.49|286.49|284.49|286.49|284.49|286.49|284.49|0
1642017380000|2022-01-12 19:56:20|286.67|284.67|286.76|284.76|286.76|284.76|286.49|284.49|0
1642017390000|2022-01-12 19:56:30|286.85|284.85|286.85|284.85|286.85|284.85|286.85|284.85|0
1642017400000|2022-01-12 19:56:40|286.67|284.67|286.49|284.49|286.67|284.67|286.49|284.49|0
1642017410000|2022-01-12 19:56:50|286.67|284.67|286.85|284.85|286.85|284.85|286.67|284.67|0
1642017420000|2022-01-12 19:57:00|286.67|284.67|287.04|285.04|287.04|285.04|286.67|284.67|0
1642017430000|2022-01-12 19:57:10|287.22|285.22|287.22|285.22|287.4|285.4|287.22|285.22|0
1642017440000|2022-01-12 19:57:20|287.04|285.04|287.04|285.04|287.04|285.04|286.67|284.67|0
1642017450000|2022-01-12 19:57:30|286.94|284.94|286.85|284.85|286.94|284.94|286.85|284.85|0
1642017460000|2022-01-12 19:57:40|287.04|285.04|286.85|284.85|287.04|285.04|286.85|284.85|0
1642017470000|2022-01-12 19:57:50|287.04|285.04|287.22|285.22|287.22|285.22|287.04|285.04|0
1642017480000|2022-01-12 19:58:00|287.04|285.04|286.85|284.85|287.04|285.04|286.67|284.67|0
1642017500000|2022-01-12 19:58:20|287.04|285.04|287.04|285.04|287.22|285.22|286.85|284.85|0
1642017510000|2022-01-12 19:58:30|286.85|284.85|286.67|284.67|286.85|284.85|286.67|284.67|0
1642017520000|2022-01-12 19:58:40|286.85|284.85|286.67|284.67|286.85|284.85|286.67|284.67|0
1642017530000|2022-01-12 19:58:50|286.49|284.49|286.67|284.67|286.67|284.67|286.49|284.49|0
1642017540000|2022-01-12 19:59:00|286.31|284.31|286.31|284.31|286.31|284.31|286.31|284.31|0
1642017550000|2022-01-12 19:59:10|286.49|284.49|285.94|283.94|286.49|284.49|285.94|283.94|0
1642017560000|2022-01-12 19:59:20|286.12|284.12|285.76|283.76|286.12|284.12|285.76|283.76|0
1642017570000|2022-01-12 19:59:30|285.58|283.58|285.58|283.58|285.58|283.58|285.58|283.58|0
1642017590000|2022-01-12 19:59:50|285.66|283.66|285.76|283.76|285.76|283.76|285.66|283.66|0
1642017600000|2022-01-12 20:00:00|286.12|284.12|285.76|283.76|286.12|284.12|285.76|283.76|0
1642017610000|2022-01-12 20:00:10|285.94|283.94|286.31|284.31|286.31|284.31|285.94|283.94|0
1642017620000|2022-01-12 20:00:20|286.12|284.12|286.85|284.85|286.85|284.85|286.12|284.12|0
1642017630000|2022-01-12 20:00:30|287.03|285.03|286.31|284.31|287.03|285.03|286.31|284.31|0
1642017640000|2022-01-12 20:00:40|285.94|283.94|283.76|281.76|285.94|283.94|283.76|281.76|0
1642017650000|2022-01-12 20:00:50|283.94|281.94|284.67|282.67|284.67|282.67|283.94|281.94|0
1642017660000|2022-01-12 20:01:00|284.3|282.3|283.94|281.94|284.3|282.3|283.94|281.94|0
1642017670000|2022-01-12 20:01:10|282.85|280.85|282.13|280.13|282.85|280.85|281.41|279.41|0
1642017680000|2022-01-12 20:01:20|282.31|280.31|282.49|280.49|282.49|280.49|282.31|280.31|0
1642017690000|2022-01-12 20:01:30|283.4|281.4|283.94|281.94|283.94|281.94|283.4|281.4|0
1642017700000|2022-01-12 20:01:40|283.22|281.22|283.03|281.03|283.22|281.22|282.85|280.85|0
1642017710000|2022-01-12 20:01:50|283.22|281.22|283.76|281.76|283.76|281.76|283.22|281.22|0
1642017720000|2022-01-12 20:02:00|284.49|282.49|284.85|282.85|284.85|282.85|284.3|282.3|0
1642017730000|2022-01-12 20:02:10|285.03|283.03|284.3|282.3|285.03|283.03|284.12|282.12|0
1642017740000|2022-01-12 20:02:20|283.94|281.94|283.94|281.94|284.12|282.12|283.94|281.94|0
1642017750000|2022-01-12 20:02:30|283.76|281.76|283.58|281.58|283.76|281.76|283.58|281.58|0
1642017760000|2022-01-12 20:02:40|283.4|281.4|284.12|282.12|284.12|282.12|283.4|281.4|0
1642017770000|2022-01-12 20:02:50|283.94|281.94|283.94|281.94|283.94|281.94|283.76|281.76|0
1642017780000|2022-01-12 20:03:00|283.76|281.76|283.12|281.12|283.76|281.76|283.12|281.12|0
1642017790000|2022-01-12 20:03:10|282.85|280.85|281.59|279.59|282.85|280.85|281.41|279.41|0
1642017800000|2022-01-12 20:03:20|281.77|279.77|281.95|279.95|281.95|279.95|281.77|279.77|0
1642017810000|2022-01-12 20:03:30|281.59|279.59|281.04|279.04|281.59|279.59|280.32|278.32|0
1642017820000|2022-01-12 20:03:40|280.68|278.68|281.4|279.4|281.59|279.59|280.68|278.68|0
1642017830000|2022-01-12 20:03:50|281.22|279.22|281.95|279.95|281.95|279.95|281.22|279.22|0
1642017840000|2022-01-12 20:04:00|281.77|279.77|282.49|280.49|282.67|280.67|281.77|279.77|0
1642017850000|2022-01-12 20:04:10|283.03|281.03|283.21|281.21|283.21|281.21|283.03|281.03|0
1642017860000|2022-01-12 20:04:20|282.85|280.85|282.4|280.4|282.85|280.85|282.31|280.31|0
1642017870000|2022-01-12 20:04:30|282.49|280.49|282.13|280.13|282.49|280.49|281.95|279.95|0
1642017880000|2022-01-12 20:04:40|281.95|279.95|282.31|280.31|282.31|280.31|281.95|279.95|0
1642017890000|2022-01-12 20:04:50|283.03|281.03|282.49|280.49|283.03|281.03|282.49|280.49|0
1642017900000|2022-01-12 20:05:00|282.67|280.67|282.85|280.85|282.85|280.85|282.67|280.67|0
1642017910000|2022-01-12 20:05:10|282.67|280.67|281.4|279.4|282.67|280.67|281.4|279.4|0
1642017920000|2022-01-12 20:05:20|281.22|279.22|281.22|279.22|281.22|279.22|281.22|279.22|0
1642017930000|2022-01-12 20:05:30|281.4|279.4|281.58|279.58|281.77|279.77|281.4|279.4|0
1642017940000|2022-01-12 20:05:40|282.13|280.13|281.4|279.4|282.13|280.13|281.4|279.4|0
1642017950000|2022-01-12 20:05:50|281.04|279.04|280.32|278.32|281.04|279.04|280.32|278.32|0
1642017960000|2022-01-12 20:06:00|280.5|278.5|280.5|278.5|280.5|278.5|280.32|278.32|0
1642017970000|2022-01-12 20:06:10|281.04|279.04|280.68|278.68|281.04|279.04|280.68|278.68|0
1642017980000|2022-01-12 20:06:20|280.86|278.86|281.04|279.04|281.22|279.22|280.86|278.86|0
1642017990000|2022-01-12 20:06:30|281.22|279.22|281.4|279.4|281.4|279.4|281.04|279.04|0
1642018000000|2022-01-12 20:06:40|281.95|279.95|282.13|280.13|282.13|280.13|281.95|279.95|0
1642018010000|2022-01-12 20:06:50|281.95|279.95|281.76|279.76|282.13|280.13|281.76|279.76|0
1642018020000|2022-01-12 20:07:00|281.58|279.58|281.22|279.22|281.58|279.58|281.22|279.22|0
1642018030000|2022-01-12 20:07:10|281.4|279.4|281.58|279.58|281.58|279.58|281.22|279.22|0
1642018040000|2022-01-12 20:07:20|281.4|279.4|281.4|279.4|281.4|279.4|281.4|279.4|0
1642018050000|2022-01-12 20:07:30|281.58|279.58|282.13|280.13|282.13|280.13|281.58|279.58|0
1642018060000|2022-01-12 20:07:40|282.31|280.31|282.49|280.49|282.49|280.49|281.94|279.94|0
1642018070000|2022-01-12 20:07:50|282.67|280.67|282.67|280.67|282.67|280.67|282.49|280.49|0
1642018080000|2022-01-12 20:08:00|282.49|280.49|282.31|280.31|282.67|280.67|282.31|280.31|0
1642018090000|2022-01-12 20:08:10|282.13|280.13|281.58|279.58|282.13|280.13|281.58|279.58|0
1642018100000|2022-01-12 20:08:20|281.94|279.94|282.31|280.31|282.31|280.31|281.94|279.94|0
1642018110000|2022-01-12 20:08:30|282.12|280.12|281.94|279.94|282.12|280.12|281.94|279.94|0
1642018120000|2022-01-12 20:08:40|282.12|280.12|281.94|279.94|282.12|280.12|281.58|279.58|0
1642018130000|2022-01-12 20:08:50|282.12|280.12|282.12|280.12|282.12|280.12|282.12|280.12|0
1642018140000|2022-01-12 20:09:00|281.76|279.76|281.4|279.4|281.94|279.94|281.4|279.4|0
1642018150000|2022-01-12 20:09:10|281.94|279.94|281.4|279.4|281.94|279.94|281.4|279.4|0
1642018160000|2022-01-12 20:09:20|281.22|279.22|281.22|279.22|281.4|279.4|281.22|279.22|0
1642018170000|2022-01-12 20:09:30|281.4|279.4|280.68|278.68|281.4|279.4|280.68|278.68|0
1642018180000|2022-01-12 20:09:40|280.86|278.86|280.5|278.5|280.86|278.86|280.5|278.5|0
1642018190000|2022-01-12 20:09:50|280.68|278.68|280.68|278.68|280.68|278.68|280.5|278.5|0
1642018200000|2022-01-12 20:10:00|280.86|278.86|281.04|279.04|281.04|279.04|280.68|278.68|0
1642018210000|2022-01-12 20:10:10|281.22|279.22|281.4|279.4|281.4|279.4|281.04|279.04|0
1642018220000|2022-01-12 20:10:20|281.58|279.58|281.76|279.76|281.94|279.94|281.58|279.58|0
1642018230000|2022-01-12 20:10:30|281.58|279.58|281.94|279.94|281.94|279.94|281.22|279.22|0
1642018240000|2022-01-12 20:10:40|282.12|280.12|282.3|280.3|282.3|280.3|281.76|279.76|0
1642018250000|2022-01-12 20:10:50|282.49|280.49|282.12|280.12|282.49|280.49|282.12|280.12|0
1642018260000|2022-01-12 20:11:00|282.3|280.3|282.12|280.12|282.3|280.3|282.12|280.12|0
1642018270000|2022-01-12 20:11:10|282.3|280.3|282.48|280.48|282.48|280.48|282.3|280.3|0
1642018280000|2022-01-12 20:11:20|282.67|280.67|282.85|280.85|283.03|281.03|282.67|280.67|0
1642018290000|2022-01-12 20:11:30|282.67|280.67|282.12|280.12|282.67|280.67|282.12|280.12|0
1642018300000|2022-01-12 20:11:40|281.76|279.76|281.94|279.94|281.94|279.94|281.76|279.76|0
1642018310000|2022-01-12 20:11:50|282.3|280.3|282.48|280.48|282.48|280.48|282.12|280.12|0
1642018320000|2022-01-12 20:12:00|282.3|280.3|282.12|280.12|282.3|280.3|282.12|280.12|0
1642018330000|2022-01-12 20:12:10|281.76|279.76|281.58|279.58|281.76|279.76|281.4|279.4|0
1642018340000|2022-01-12 20:12:20|281.49|279.49|281.76|279.76|281.76|279.76|281.49|279.49|0
1642018350000|2022-01-12 20:12:30|281.58|279.58|282.3|280.3|282.3|280.3|281.58|279.58|0
1642018360000|2022-01-12 20:12:40|282.12|280.12|281.94|279.94|282.3|280.3|281.94|279.94|0
1642018370000|2022-01-12 20:12:50|282.12|280.12|281.94|279.94|282.12|280.12|281.94|279.94|0
1642018380000|2022-01-12 20:13:00|282.12|280.12|282.48|280.48|282.48|280.48|282.03|280.03|0
1642018390000|2022-01-12 20:13:10|282.66|280.66|282.12|280.12|282.66|280.66|282.12|280.12|0
1642018400000|2022-01-12 20:13:20|282.3|280.3|282.66|280.66|282.66|280.66|282.3|280.3|0
1642018410000|2022-01-12 20:13:30|282.75|280.75|282.66|280.66|282.85|280.85|282.66|280.66|0
1642018420000|2022-01-12 20:13:40|282.85|280.85|282.85|280.85|283.21|281.21|282.85|280.85|0
1642018430000|2022-01-12 20:13:50|282.84|280.84|282.84|280.84|282.84|280.84|282.84|280.84|0
1642018440000|2022-01-12 20:14:00|283.03|281.03|283.21|281.21|283.21|281.21|283.03|281.03|0
1642018450000|2022-01-12 20:14:10|283.39|281.39|283.39|281.39|283.39|281.39|283.39|281.39|0
1642018460000|2022-01-12 20:14:20|283.03|281.03|283.57|281.57|283.57|281.57|283.03|281.03|0
1642018470000|2022-01-12 20:14:30|283.75|281.75|283.93|281.93|283.93|281.93|283.75|281.75|0
1642018480000|2022-01-12 20:14:40|283.75|281.75|283.57|281.57|283.93|281.93|283.57|281.57|0
1642018490000|2022-01-12 20:14:50|283.75|281.75|283.93|281.93|283.93|281.93|283.75|281.75|0
1642018510000|2022-01-12 20:15:10|284.11|282.11|284.29|282.29|284.29|282.29|283.93|281.93|0
1642018520000|2022-01-12 20:15:20|284.48|282.48|285.2|283.2|285.2|283.2|284.48|282.48|0
1642018530000|2022-01-12 20:15:30|285.02|283.02|285.02|283.02|285.2|283.2|285.02|283.02|0
1642018540000|2022-01-12 20:15:40|284.66|282.66|284.48|282.48|284.84|282.84|284.48|282.48|0
1642018550000|2022-01-12 20:15:50|284.66|282.66|284.66|282.66|284.84|282.84|284.66|282.66|0
1642018560000|2022-01-12 20:16:00|284.48|282.48|283.21|281.21|284.48|282.48|283.21|281.21|0
1642018570000|2022-01-12 20:16:10|283.57|281.57|283.21|281.21|283.57|281.57|283.21|281.21|0
1642018580000|2022-01-12 20:16:20|283.02|281.02|283.21|281.21|283.21|281.21|283.02|281.02|0
1642018590000|2022-01-12 20:16:30|283.39|281.39|283.93|281.93|283.93|281.93|283.39|281.39|0
1642018600000|2022-01-12 20:16:40|284.11|282.11|283.39|281.39|284.11|282.11|283.39|281.39|0
1642018610000|2022-01-12 20:16:50|283.57|281.57|283.57|281.57|283.57|281.57|283.57|281.57|0
1642018620000|2022-01-12 20:17:00|283.39|281.39|283.75|281.75|283.75|281.75|283.39|281.39|0
1642018630000|2022-01-12 20:17:10|283.57|281.57|284.11|282.11|284.11|282.11|283.57|281.57|0
1642018640000|2022-01-12 20:17:20|284.29|282.29|284.11|282.11|284.29|282.29|284.11|282.11|0
1642018650000|2022-01-12 20:17:30|283.93|281.93|283.93|281.93|283.93|281.93|283.93|281.93|0
1642018660000|2022-01-12 20:17:40|283.75|281.75|283.57|281.57|283.75|281.75|283.57|281.57|0
1642018670000|2022-01-12 20:17:50|283.2|281.2|283.02|281.02|283.2|281.2|283.02|281.02|0
1642018680000|2022-01-12 20:18:00|283.2|281.2|283.57|281.57|283.93|281.93|283.2|281.2|0
1642018690000|2022-01-12 20:18:10|283.75|281.75|283.93|281.93|284.11|282.11|283.75|281.75|0
1642018700000|2022-01-12 20:18:20|284.11|282.11|284.11|282.11|284.29|282.29|284.11|282.11|0
1642018710000|2022-01-12 20:18:30|284.29|282.29|284.29|282.29|284.29|282.29|284.29|282.29|0
1642018720000|2022-01-12 20:18:40|284.02|282.02|283.93|281.93|284.11|282.11|283.93|281.93|0
1642018730000|2022-01-12 20:18:50|283.75|281.75|283.93|281.93|284.11|282.11|283.75|281.75|0
1642018740000|2022-01-12 20:19:00|284.11|282.11|282.84|280.84|284.11|282.11|282.84|280.84|0
1642018750000|2022-01-12 20:19:10|283.02|281.02|283.02|281.02|283.2|281.2|283.02|281.02|0
1642018760000|2022-01-12 20:19:20|282.84|280.84|283.38|281.38|283.38|281.38|282.84|280.84|0
1642018770000|2022-01-12 20:19:30|283.2|281.2|283.2|281.2|283.2|281.2|283.02|281.02|0
1642018780000|2022-01-12 20:19:40|282.84|280.84|282.84|280.84|282.84|280.84|282.84|280.84|0
1642018790000|2022-01-12 20:19:50|283.02|281.02|282.84|280.84|283.2|281.2|282.84|280.84|0
1642018800000|2022-01-12 20:20:00|283.2|281.2|283.38|281.38|283.38|281.38|283.2|281.2|0
1642018810000|2022-01-12 20:20:10|283.02|281.02|283.02|281.02|283.02|281.02|282.66|280.66|0
1642018820000|2022-01-12 20:20:20|282.84|280.84|283.57|281.57|283.57|281.57|282.84|280.84|0
1642018830000|2022-01-12 20:20:30|283.83|281.83|284.11|282.11|284.11|282.11|283.83|281.83|0
1642018840000|2022-01-12 20:20:40|284.47|282.47|284.65|282.65|284.65|282.65|284.29|282.29|0
1642018850000|2022-01-12 20:20:50|284.47|282.47|284.29|282.29|284.65|282.65|284.29|282.29|0
1642018860000|2022-01-12 20:21:00|284.11|282.11|283.93|281.93|284.11|282.11|283.93|281.93|0
1642018870000|2022-01-12 20:21:10|284.11|282.11|283.93|281.93|284.11|282.11|283.93|281.93|0
1642018880000|2022-01-12 20:21:20|284.11|282.11|284.11|282.11|284.11|282.11|284.11|282.11|0
1642018890000|2022-01-12 20:21:30|284.29|282.29|284.29|282.29|284.47|282.47|284.11|282.11|0
1642018900000|2022-01-12 20:21:40|284.47|282.47|284.47|282.47|284.47|282.47|284.29|282.29|0
1642018910000|2022-01-12 20:21:50|284.65|282.65|284.65|282.65|284.65|282.65|284.47|282.47|0
1642018920000|2022-01-12 20:22:00|284.47|282.47|284.29|282.29|284.47|282.47|284.29|282.29|0
1642018930000|2022-01-12 20:22:10|284.83|282.83|283.75|281.75|284.83|282.83|283.75|281.75|0
1642018940000|2022-01-12 20:22:20|283.93|281.93|283.75|281.75|283.93|281.93|283.56|281.56|0
1642018950000|2022-01-12 20:22:30|283.93|281.93|283.56|281.56|283.93|281.93|283.56|281.56|0
1642018960000|2022-01-12 20:22:40|283.38|281.38|283.38|281.38|283.38|281.38|283.2|281.2|0
1642018970000|2022-01-12 20:22:50|283.2|281.2|283.2|281.2|283.2|281.2|283.2|281.2|0
1642018980000|2022-01-12 20:23:00|283.47|281.47|283.56|281.56|283.56|281.56|283.38|281.38|0
1642018990000|2022-01-12 20:23:10|283.74|281.74|283.56|281.56|284.11|282.11|283.56|281.56|0
1642019000000|2022-01-12 20:23:20|283.93|281.93|283.93|281.93|283.93|281.93|283.74|281.74|0
1642019010000|2022-01-12 20:23:30|284.11|282.11|283.56|281.56|284.11|282.11|283.56|281.56|0
1642019020000|2022-01-12 20:23:40|283.74|281.74|283.2|281.2|283.74|281.74|283.2|281.2|0
1642019030000|2022-01-12 20:23:50|283.02|281.02|283.2|281.2|283.2|281.2|283.02|281.02|0
1642019040000|2022-01-12 20:24:00|283.38|281.38|283.02|281.02|283.38|281.38|283.02|281.02|0
1642019050000|2022-01-12 20:24:10|283.2|281.2|283.2|281.2|283.38|281.38|283.2|281.2|0
1642019060000|2022-01-12 20:24:20|283.02|281.02|282.66|280.66|283.02|281.02|282.66|280.66|0
1642019070000|2022-01-12 20:24:30|282.48|280.48|282.84|280.84|282.84|280.84|282.48|280.48|0
1642019080000|2022-01-12 20:24:40|282.66|280.66|282.84|280.84|282.84|280.84|282.66|280.66|0
1642019090000|2022-01-12 20:24:50|282.66|280.66|282.84|280.84|282.84|280.84|282.66|280.66|0
1642019100000|2022-01-12 20:25:00|282.66|280.66|282.48|280.48|282.84|280.84|282.48|280.48|0
1642019110000|2022-01-12 20:25:10|282.29|280.29|281.39|279.39|282.29|280.29|281.39|279.39|0
1642019120000|2022-01-12 20:25:20|281.03|279.03|280.67|278.67|281.03|279.03|280.67|278.67|0
1642019130000|2022-01-12 20:25:30|280.31|278.31|281.03|279.03|281.03|279.03|280.31|278.31|0
1642019140000|2022-01-12 20:25:40|281.57|279.57|281.75|279.75|281.93|279.93|281.57|279.57|0
1642019150000|2022-01-12 20:25:50|281.93|279.93|281.93|279.93|281.93|279.93|281.93|279.93|0
1642019160000|2022-01-12 20:26:00|282.11|280.11|282.47|280.47|282.47|280.47|282.11|280.11|0
1642019170000|2022-01-12 20:26:10|282.66|280.66|283.2|281.2|283.2|281.2|282.66|280.66|0
1642019180000|2022-01-12 20:26:20|283.02|281.02|282.84|280.84|283.2|281.2|282.84|280.84|0
1642019190000|2022-01-12 20:26:30|283.02|281.02|282.65|280.65|283.02|281.02|282.65|280.65|0
1642019200000|2022-01-12 20:26:40|282.84|280.84|282.84|280.84|282.84|280.84|282.84|280.84|0
1642019220000|2022-01-12 20:27:00|282.47|280.47|282.84|280.84|282.84|280.84|282.47|280.47|0
1642019230000|2022-01-12 20:27:10|282.47|280.47|282.47|280.47|282.47|280.47|282.29|280.29|0
1642019240000|2022-01-12 20:27:20|282.65|280.65|282.84|280.84|282.84|280.84|282.65|280.65|0
1642019250000|2022-01-12 20:27:30|282.65|280.65|282.65|280.65|282.65|280.65|282.47|280.47|0
1642019260000|2022-01-12 20:27:40|282.84|280.84|282.47|280.47|282.84|280.84|282.47|280.47|0
1642019270000|2022-01-12 20:27:50|282.65|280.65|283.02|281.02|283.02|281.02|282.65|280.65|0
1642019280000|2022-01-12 20:28:00|282.84|280.84|282.65|280.65|282.84|280.84|282.65|280.65|0
1642019290000|2022-01-12 20:28:10|282.47|280.47|281.75|279.75|282.47|280.47|281.75|279.75|0
1642019300000|2022-01-12 20:28:20|281.57|279.57|281.93|279.93|281.93|279.93|281.57|279.57|0
1642019310000|2022-01-12 20:28:30|282.2|280.2|282.29|280.29|282.29|280.29|282.2|280.2|0
1642019320000|2022-01-12 20:28:40|282.47|280.47|282.65|280.65|282.65|280.65|282.47|280.47|0
1642019330000|2022-01-12 20:28:50|282.83|280.83|282.11|280.11|282.83|280.83|282.11|280.11|0
1642019340000|2022-01-12 20:29:00|282.47|280.47|282.29|280.29|282.65|280.65|282.29|280.29|0
1642019350000|2022-01-12 20:29:10|282.11|280.11|282.11|280.11|282.11|280.11|282.11|280.11|0
1642019360000|2022-01-12 20:29:20|282.47|280.47|282.29|280.29|282.47|280.47|282.29|280.29|0
1642019370000|2022-01-12 20:29:30|282.47|280.47|282.83|280.83|282.83|280.83|282.47|280.47|0
1642019380000|2022-01-12 20:29:40|282.56|280.56|282.83|280.83|282.83|280.83|282.56|280.56|0
1642019390000|2022-01-12 20:29:50|283.01|281.01|283.2|281.2|283.38|281.38|283.01|281.01|0
1642019400000|2022-01-12 20:30:00|282.65|280.65|282.47|280.47|282.65|280.65|282.47|280.47|0
1642019410000|2022-01-12 20:30:10|282.29|280.29|282.29|280.29|282.29|280.29|282.29|280.29|0
1642019420000|2022-01-12 20:30:20|282.11|280.11|282.47|280.47|282.47|280.47|282.11|280.11|0
1642019430000|2022-01-12 20:30:30|282.29|280.29|282.83|280.83|283.01|281.01|282.29|280.29|0
1642019450000|2022-01-12 20:30:50|283.01|281.01|283.2|281.2|283.2|281.2|283.01|281.01|0
1642019460000|2022-01-12 20:31:00|283.01|281.01|283.2|281.2|283.2|281.2|283.01|281.01|0
1642019470000|2022-01-12 20:31:10|283.92|281.92|283.92|281.92|284.1|282.1|283.92|281.92|0
1642019480000|2022-01-12 20:31:20|283.74|281.74|284.1|282.1|284.1|282.1|283.74|281.74|0
1642019490000|2022-01-12 20:31:30|283.92|281.92|284.1|282.1|284.1|282.1|283.92|281.92|0
1642019500000|2022-01-12 20:31:40|283.92|281.92|283.92|281.92|283.92|281.92|283.92|281.92|0
1642019510000|2022-01-12 20:31:50|283.74|281.74|283.92|281.92|284.1|282.1|283.74|281.74|0
1642019520000|2022-01-12 20:32:00|283.74|281.74|283.38|281.38|283.74|281.74|283.38|281.38|0
1642019530000|2022-01-12 20:32:10|283.19|281.19|283.38|281.38|283.38|281.38|283.19|281.19|0
1642019540000|2022-01-12 20:32:20|283.19|281.19|283.56|281.56|283.56|281.56|283.19|281.19|0
1642019550000|2022-01-12 20:32:30|283.38|281.38|283.38|281.38|283.38|281.38|283.38|281.38|0
1642019560000|2022-01-12 20:32:40|283.19|281.19|283.01|281.01|283.38|281.38|283.01|281.01|0
1642019570000|2022-01-12 20:32:50|283.19|281.19|282.71|280.71|283.38|281.38|282.71|280.71|0
1642019580000|2022-01-12 20:33:00|282.89|280.89|283.26|281.26|283.26|281.26|282.89|280.89|0
1642019590000|2022-01-12 20:33:10|283.08|281.08|283.08|281.08|283.26|281.26|283.08|281.08|0
1642019600000|2022-01-12 20:33:20|283.26|281.26|283.98|281.98|283.98|281.98|283.26|281.26|0
1642019610000|2022-01-12 20:33:30|284.17|282.17|283.62|281.62|284.17|282.17|283.62|281.62|0
1642019620000|2022-01-12 20:33:40|283.44|281.44|282.89|280.89|283.44|281.44|282.89|280.89|0
1642019630000|2022-01-12 20:33:50|282.53|280.53|281.62|279.62|282.53|280.53|281.62|279.62|0
1642019640000|2022-01-12 20:34:00|281.44|279.44|281.99|279.99|281.99|279.99|281.44|279.44|0
1642019650000|2022-01-12 20:34:10|281.62|279.62|281.81|279.81|281.81|279.81|281.62|279.62|0
1642019660000|2022-01-12 20:34:20|281.99|279.99|282.35|280.35|282.35|280.35|281.99|279.99|0
1642019670000|2022-01-12 20:34:30|281.99|279.99|281.81|279.81|281.99|279.99|281.44|279.44|0
1642019680000|2022-01-12 20:34:40|281.62|279.62|281.08|279.08|281.62|279.62|280.9|278.9|0
1642019690000|2022-01-12 20:34:50|281.26|279.26|281.26|279.26|281.26|279.26|281.26|279.26|0
1642019700000|2022-01-12 20:35:00|281.08|279.08|281.08|279.08|281.26|279.26|281.08|279.08|0
1642019710000|2022-01-12 20:35:10|280.9|278.9|280.54|278.54|281.08|279.08|280.54|278.54|0
1642019720000|2022-01-12 20:35:20|280.9|278.9|281.44|279.44|281.44|279.44|280.9|278.9|0
1642019730000|2022-01-12 20:35:30|282.17|280.17|282.53|280.53|282.53|280.53|282.17|280.17|0
1642019740000|2022-01-12 20:35:40|282.71|280.71|282.53|280.53|282.71|280.71|282.44|280.44|0
1642019750000|2022-01-12 20:35:50|282.71|280.71|282.17|280.17|282.71|280.71|282.17|280.17|0
1642019760000|2022-01-12 20:36:00|281.99|279.99|281.8|279.8|281.99|279.99|281.8|279.8|0
1642019770000|2022-01-12 20:36:10|281.62|279.62|281.8|279.8|281.8|279.8|281.62|279.62|0
1642019780000|2022-01-12 20:36:20|281.62|279.62|281.99|279.99|281.99|279.99|281.62|279.62|0
1642019790000|2022-01-12 20:36:30|281.8|279.8|281.8|279.8|281.99|279.99|281.8|279.8|0
1642019800000|2022-01-12 20:36:40|281.62|279.62|281.8|279.8|281.8|279.8|281.62|279.62|0
1642019810000|2022-01-12 20:36:50|281.99|279.99|281.8|279.8|281.99|279.99|281.8|279.8|0
1642019820000|2022-01-12 20:37:00|281.99|279.99|281.44|279.44|281.99|279.99|281.44|279.44|0
1642019830000|2022-01-12 20:37:10|281.26|279.26|280.72|278.72|281.26|279.26|280.54|278.54|0
1642019840000|2022-01-12 20:37:20|280.54|278.54|280.17|278.17|280.9|278.9|280.17|278.17|0
1642019850000|2022-01-12 20:37:30|280.36|278.36|281.08|279.08|281.08|279.08|280.36|278.36|0
1642019860000|2022-01-12 20:37:40|281.17|279.17|280.72|278.72|281.17|279.17|280.72|278.72|0
1642019870000|2022-01-12 20:37:50|280.9|278.9|281.08|279.08|281.26|279.26|280.9|278.9|0
1642019880000|2022-01-12 20:38:00|280.72|278.72|280.9|278.9|281.08|279.08|280.72|278.72|0
1642019890000|2022-01-12 20:38:10|281.26|279.26|281.08|279.08|281.26|279.26|281.08|279.08|0
1642019900000|2022-01-12 20:38:20|280.72|278.72|280.98|278.98|280.98|278.98|280.72|278.72|0
1642019910000|2022-01-12 20:38:30|280.8|278.8|280.72|278.72|281.08|279.08|280.72|278.72|0
1642019920000|2022-01-12 20:38:40|280.9|278.9|280.9|278.9|281.08|279.08|280.9|278.9|0
1642019930000|2022-01-12 20:38:50|280.72|278.72|280.17|278.17|280.72|278.72|280.17|278.17|0
1642019940000|2022-01-12 20:39:00|280.35|278.35|280.35|278.35|280.35|278.35|280.17|278.17|0
1642019950000|2022-01-12 20:39:10|280.54|278.54|279.99|277.99|280.9|278.9|279.81|277.81|0
1642019960000|2022-01-12 20:39:20|280.53|278.53|280.9|278.9|280.9|278.9|280.53|278.53|0
1642019970000|2022-01-12 20:39:30|281.08|279.08|280.53|278.53|281.08|279.08|280.53|278.53|0
1642019980000|2022-01-12 20:39:40|280.9|278.9|280.72|278.72|280.9|278.9|280.72|278.72|0
1642019990000|2022-01-12 20:39:50|280.53|278.53|280.35|278.35|280.72|278.72|280.35|278.35|0
1642020000000|2022-01-12 20:40:00|280.53|278.53|280.72|278.72|280.72|278.72|280.53|278.53|0
1642020010000|2022-01-12 20:40:10|281.08|279.08|280.72|278.72|281.08|279.08|280.72|278.72|0
1642020020000|2022-01-12 20:40:20|280.9|278.9|281.8|279.8|281.8|279.8|280.9|278.9|0
1642020030000|2022-01-12 20:40:30|281.62|279.62|281.62|279.62|281.62|279.62|281.44|279.44|0
1642020040000|2022-01-12 20:40:40|281.44|279.44|280.71|278.71|281.44|279.44|280.71|278.71|0
1642020050000|2022-01-12 20:40:50|280.53|278.53|280.53|278.53|280.53|278.53|280.26|278.26|0
1642020060000|2022-01-12 20:41:00|280.71|278.71|280.17|278.17|280.9|278.9|280.17|278.17|0
1642020070000|2022-01-12 20:41:10|280.35|278.35|280.71|278.71|280.71|278.71|280.35|278.35|0
1642020080000|2022-01-12 20:41:20|280.8|278.8|280.71|278.71|280.9|278.9|280.71|278.71|0
1642020090000|2022-01-12 20:41:30|280.53|278.53|280.17|278.17|280.53|278.53|280.17|278.17|0
1642020100000|2022-01-12 20:41:40|279.99|277.99|280.35|278.35|280.53|278.53|279.99|277.99|0
1642020110000|2022-01-12 20:41:50|280.53|278.53|281.44|279.44|281.44|279.44|280.35|278.35|0
1642020120000|2022-01-12 20:42:00|281.26|279.26|281.8|279.8|281.8|279.8|281.26|279.26|0
1642020130000|2022-01-12 20:42:10|281.62|279.62|281.8|279.8|281.8|279.8|281.44|279.44|0
1642020140000|2022-01-12 20:42:20|281.44|279.44|281.26|279.26|281.44|279.44|281.26|279.26|0
1642020150000|2022-01-12 20:42:30|281.44|279.44|281.62|279.62|281.62|279.62|281.44|279.44|0
1642020160000|2022-01-12 20:42:40|281.44|279.44|281.44|279.44|281.44|279.44|281.26|279.26|0
1642020170000|2022-01-12 20:42:50|281.08|279.08|280.89|278.89|281.08|279.08|280.71|278.71|0
1642020180000|2022-01-12 20:43:00|281.08|279.08|281.26|279.26|281.26|279.26|280.89|278.89|0
1642020190000|2022-01-12 20:43:10|281.44|279.44|281.62|279.62|281.62|279.62|281.44|279.44|0
1642020200000|2022-01-12 20:43:20|281.8|279.8|281.98|279.98|282.16|280.16|281.8|279.8|0
1642020210000|2022-01-12 20:43:30|281.8|279.8|282.16|280.16|282.16|280.16|281.8|279.8|0
1642020220000|2022-01-12 20:43:40|282.34|280.34|282.52|280.52|282.52|280.52|282.34|280.34|0
1642020230000|2022-01-12 20:43:50|282.71|280.71|282.71|280.71|282.71|280.71|282.52|280.52|0
1642020240000|2022-01-12 20:44:00|282.34|280.34|282.89|280.89|282.89|280.89|282.16|280.16|0
1642020250000|2022-01-12 20:44:10|283.25|281.25|284.89|282.89|284.89|282.89|283.25|281.25|0
1642020260000|2022-01-12 20:44:20|284.71|282.71|284.52|282.52|284.71|282.71|284.34|282.34|0
1642020270000|2022-01-12 20:44:30|284.16|282.16|283.8|281.8|284.16|282.16|283.8|281.8|0
1642020280000|2022-01-12 20:44:40|284.16|282.16|284.71|282.71|284.71|282.71|284.16|282.16|0
1642020290000|2022-01-12 20:44:50|284.89|282.89|284.52|282.52|284.89|282.89|284.52|282.52|0
1642020300000|2022-01-12 20:45:00|284.7|282.7|284.7|282.7|284.7|282.7|284.34|282.34|0
1642020310000|2022-01-12 20:45:10|284.89|282.89|285.8|283.8|285.8|283.8|284.89|282.89|0
1642020320000|2022-01-12 20:45:20|285.98|283.98|285.98|283.98|285.98|283.98|285.8|283.8|0
1642020330000|2022-01-12 20:45:30|286.89|284.89|287.26|285.26|287.26|285.26|286.53|284.53|0
1642020340000|2022-01-12 20:45:40|287.08|285.08|287.26|285.26|287.26|285.26|286.89|284.89|0
1642020350000|2022-01-12 20:45:50|287.62|285.62|287.81|285.81|287.81|285.81|287.62|285.62|0
1642020360000|2022-01-12 20:46:00|287.99|285.99|287.62|285.62|287.99|285.99|287.62|285.62|0
1642020370000|2022-01-12 20:46:10|287.81|285.81|287.26|285.26|287.81|285.81|287.26|285.26|0
1642020380000|2022-01-12 20:46:20|286.71|284.71|287.08|285.08|287.08|285.08|286.71|284.71|0
1642020390000|2022-01-12 20:46:30|286.71|284.71|286.89|284.89|287.08|285.08|286.71|284.71|0
1642020400000|2022-01-12 20:46:40|287.08|285.08|286.53|284.53|287.08|285.08|286.53|284.53|0
1642020410000|2022-01-12 20:46:50|286.34|284.34|285.43|283.43|286.34|284.34|285.43|283.43|0
1642020420000|2022-01-12 20:47:00|285.61|283.61|284.16|282.16|285.61|283.61|284.16|282.16|0
1642020430000|2022-01-12 20:47:10|284.52|282.52|284.52|282.52|284.52|282.52|284.52|282.52|0
1642020440000|2022-01-12 20:47:20|284.7|282.7|284.7|282.7|284.89|282.89|284.7|282.7|0
1642020450000|2022-01-12 20:47:30|284.89|282.89|285.43|283.43|285.43|283.43|284.89|282.89|0
1642020460000|2022-01-12 20:47:40|285.61|283.61|286.16|284.16|286.16|284.16|285.61|283.61|0
1642020470000|2022-01-12 20:47:50|285.98|283.98|285.8|283.8|286.16|284.16|285.8|283.8|0
1642020480000|2022-01-12 20:48:00|285.61|283.61|284.79|282.79|285.61|283.61|284.52|282.52|0
1642020490000|2022-01-12 20:48:10|285.07|283.07|285.98|283.98|285.98|283.98|285.07|283.07|0
1642020500000|2022-01-12 20:48:20|285.8|283.8|285.8|283.8|285.8|283.8|285.61|283.61|0
1642020510000|2022-01-12 20:48:30|285.61|283.61|284.52|282.52|285.61|283.61|284.34|282.34|0
1642020520000|2022-01-12 20:48:40|284.88|282.88|285.61|283.61|285.61|283.61|284.7|282.7|0
1642020530000|2022-01-12 20:48:50|284.3|282.3|285.03|283.03|285.03|283.03|284.3|282.3|0
1642020540000|2022-01-12 20:49:00|284.85|282.85|284.48|282.48|284.85|282.85|284.48|282.48|0
1642020550000|2022-01-12 20:49:10|284.3|282.3|283.93|281.93|284.3|282.3|283.93|281.93|0
1642020560000|2022-01-12 20:49:20|284.3|282.3|285.03|283.03|285.03|283.03|284.3|282.3|0
1642020570000|2022-01-12 20:49:30|284.85|282.85|284.85|282.85|284.85|282.85|284.48|282.48|0
1642020580000|2022-01-12 20:49:40|284.67|282.67|284.3|282.3|284.85|282.85|284.3|282.3|0
1642020590000|2022-01-12 20:49:50|284.12|282.12|283.93|281.93|284.3|282.3|283.75|281.75|0
1642020600000|2022-01-12 20:50:00|284.12|282.12|284.67|282.67|284.67|282.67|284.12|282.12|0
1642020610000|2022-01-12 20:50:10|284.85|282.85|283.93|281.93|285.03|283.03|283.93|281.93|0
1642020620000|2022-01-12 20:50:20|284.48|282.48|285.03|283.03|285.03|283.03|284.48|282.48|0
1642020630000|2022-01-12 20:50:30|285.95|283.95|286.68|284.68|286.68|284.68|285.95|283.95|0
1642020640000|2022-01-12 20:50:40|286.5|284.5|285.76|283.76|286.5|284.5|285.76|283.76|0
1642020650000|2022-01-12 20:50:50|286.31|284.31|287.41|285.41|287.41|285.41|286.31|284.31|0
1642020660000|2022-01-12 20:51:00|287.05|285.05|287.78|285.78|287.78|285.78|287.05|285.05|0
1642020670000|2022-01-12 20:51:10|287.6|285.6|287.05|285.05|287.6|285.6|287.05|285.05|0
1642020680000|2022-01-12 20:51:20|286.86|284.86|286.5|284.5|286.86|284.86|286.5|284.5|0
1642020690000|2022-01-12 20:51:30|286.68|284.68|287.97|285.97|287.97|285.97|286.68|284.68|0
1642020700000|2022-01-12 20:51:40|288.15|286.15|288.15|286.15|288.15|286.15|287.78|285.78|0
1642020710000|2022-01-12 20:51:50|287.96|285.96|287.78|285.78|287.96|285.96|287.78|285.78|0
1642020720000|2022-01-12 20:52:00|287.41|285.41|286.13|284.13|287.41|285.41|286.13|284.13|0
1642020730000|2022-01-12 20:52:10|286.5|284.5|287.23|285.23|287.23|285.23|286.13|284.13|0
1642020740000|2022-01-12 20:52:20|287.05|285.05|287.23|285.23|287.6|285.6|287.05|285.05|0
1642020750000|2022-01-12 20:52:30|287.41|285.41|287.78|285.78|287.78|285.78|287.23|285.23|0
1642020760000|2022-01-12 20:52:40|287.96|285.96|288.15|286.15|288.15|286.15|287.96|285.96|0
1642020770000|2022-01-12 20:52:50|287.78|285.78|287.6|285.6|287.96|285.96|287.6|285.6|0
1642020780000|2022-01-12 20:53:00|287.78|285.78|287.96|285.96|287.96|285.96|287.78|285.78|0
1642020790000|2022-01-12 20:53:10|288.15|286.15|288.33|286.33|288.7|286.7|288.15|286.15|0
1642020800000|2022-01-12 20:53:20|288.52|286.52|288.15|286.15|288.52|286.52|288.15|286.15|0
1642020810000|2022-01-12 20:53:30|288.33|286.33|288.7|286.7|288.7|286.7|288.33|286.33|0
1642020820000|2022-01-12 20:53:40|289.07|287.07|289.07|287.07|289.07|287.07|288.52|286.52|0
1642020830000|2022-01-12 20:53:50|288.52|286.52|288.88|286.88|288.88|286.88|288.52|286.52|0
1642020840000|2022-01-12 20:54:00|289.44|287.44|288.33|286.33|289.44|287.44|288.33|286.33|0
1642020850000|2022-01-12 20:54:10|288.52|286.52|287.78|285.78|288.52|286.52|287.78|285.78|0
1642020860000|2022-01-12 20:54:20|287.6|285.6|287.23|285.23|287.6|285.6|287.23|285.23|0
1642020870000|2022-01-12 20:54:30|286.68|284.68|287.04|285.04|287.23|285.23|286.68|284.68|0
1642020880000|2022-01-12 20:54:40|286.86|284.86|287.6|285.6|287.6|285.6|286.86|284.86|0
1642020890000|2022-01-12 20:54:50|287.41|285.41|287.78|285.78|287.78|285.78|287.23|285.23|0
1642020900000|2022-01-12 20:55:00|287.5|285.5|288.51|286.51|288.51|286.51|287.5|285.5|0
1642020910000|2022-01-12 20:55:10|288.7|286.7|288.51|286.51|288.7|286.7|288.51|286.51|0
1642020920000|2022-01-12 20:55:20|288.15|286.15|288.15|286.15|288.33|286.33|288.15|286.15|0
1642020930000|2022-01-12 20:55:30|287.96|285.96|287.41|285.41|287.96|285.96|287.41|285.41|0
1642020940000|2022-01-12 20:55:40|286.86|284.86|286.68|284.68|287.04|285.04|286.68|284.68|0
1642020950000|2022-01-12 20:55:50|286.86|284.86|286.68|284.68|286.86|284.86|286.68|284.68|0
1642020960000|2022-01-12 20:56:00|286.86|284.86|286.86|284.86|286.86|284.86|286.68|284.68|0
1642020970000|2022-01-12 20:56:10|287.04|285.04|286.68|284.68|287.04|285.04|286.68|284.68|0
1642020980000|2022-01-12 20:56:20|286.86|284.86|286.68|284.68|286.86|284.86|286.68|284.68|0
1642020990000|2022-01-12 20:56:30|286.49|284.49|286.86|284.86|286.86|284.86|286.49|284.49|0
1642021000000|2022-01-12 20:56:40|286.68|284.68|286.31|284.31|286.68|284.68|286.13|284.13|0
1642021010000|2022-01-12 20:56:50|286.49|284.49|286.31|284.31|286.49|284.49|286.31|284.31|0
1642021020000|2022-01-12 20:57:00|286.13|284.13|285.58|283.58|286.13|284.13|285.58|283.58|0
1642021030000|2022-01-12 20:57:10|285.39|283.39|285.21|283.21|285.58|283.58|285.21|283.21|0
1642021040000|2022-01-12 20:57:20|285.39|283.39|285.21|283.21|285.39|283.39|285.21|283.21|0
1642021050000|2022-01-12 20:57:30|285.39|283.39|285.03|283.03|285.39|283.39|284.66|282.66|0
1642021060000|2022-01-12 20:57:40|285.39|283.39|285.76|283.76|285.76|283.76|285.39|283.39|0
1642021070000|2022-01-12 20:57:50|285.94|283.94|285.94|283.94|286.12|284.12|285.94|283.94|0
1642021080000|2022-01-12 20:58:00|285.76|283.76|285.21|283.21|285.76|283.76|285.21|283.21|0
1642021090000|2022-01-12 20:58:10|285.39|283.39|285.03|283.03|285.39|283.39|284.84|282.84|0
1642021100000|2022-01-12 20:58:20|285.39|283.39|285.57|283.57|285.57|283.57|285.39|283.39|0
1642021110000|2022-01-12 20:58:30|285.76|283.76|285.94|283.94|285.94|283.94|285.57|283.57|0
1642021120000|2022-01-12 20:58:40|285.76|283.76|285.76|283.76|285.94|283.94|285.76|283.76|0
1642021130000|2022-01-12 20:58:50|285.57|283.57|285.57|283.57|285.76|283.76|285.39|283.39|0
1642021140000|2022-01-12 20:59:00|285.39|283.39|283.93|281.93|285.39|283.39|283.75|281.75|0
1642021150000|2022-01-12 20:59:10|283.75|281.75|283.38|281.38|283.75|281.75|283.2|281.2|0
1642021160000|2022-01-12 20:59:20|283.01|281.01|283.2|281.2|283.2|281.2|283.01|281.01|0
1642021180000|2022-01-12 20:59:40|284.11|282.11|282.65|280.65|284.11|282.11|282.65|280.65|0
1642021190000|2022-01-12 20:59:50|282.47|280.47|285.39|283.39|285.39|283.39|282.47|280.47|0
1642021200000|2022-01-12 21:00:00|285.76|283.76|285.76|283.76|285.76|283.76|285.76|283.76|0
1642021210000|2022-01-12 21:00:10|286.67|284.67|286.31|284.31|286.67|284.67|286.31|284.31|0
1642021220000|2022-01-12 21:00:20|286.49|284.49|286.49|284.49|286.49|284.49|286.12|284.12|0
1642021230000|2022-01-12 21:00:30|286.67|284.67|287.04|285.04|287.04|285.04|286.67|284.67|0
1642021240000|2022-01-12 21:00:40|287.22|285.22|287.59|285.59|287.96|285.96|287.22|285.22|0
1642021250000|2022-01-12 21:00:50|288.51|286.51|287.96|285.96|288.51|286.51|287.96|285.96|0
1642021260000|2022-01-12 21:01:00|288.33|286.33|287.96|285.96|288.33|286.33|287.96|285.96|0
1642021270000|2022-01-12 21:01:10|288.14|286.14|288.33|286.33|288.51|286.51|288.14|286.14|0
1642021280000|2022-01-12 21:01:20|288.14|286.14|288.14|286.14|288.14|286.14|287.96|285.96|0
1642021290000|2022-01-12 21:01:30|287.96|285.96|287.78|285.78|287.96|285.96|287.78|285.78|0
1642021300000|2022-01-12 21:01:40|287.96|285.96|288.33|286.33|288.33|286.33|287.96|285.96|0
1642021310000|2022-01-12 21:01:50|288.14|286.14|287.96|285.96|288.14|286.14|287.96|285.96|0
1642021320000|2022-01-12 21:02:00|288.14|286.14|288.14|286.14|288.14|286.14|288.14|286.14|0
1642021330000|2022-01-12 21:02:10|287.96|285.96|288.14|286.14|288.14|286.14|287.96|285.96|0
1642021340000|2022-01-12 21:02:20|287.96|285.96|287.96|285.96|288.14|286.14|287.96|285.96|0
1642021350000|2022-01-12 21:02:30|288.14|286.14|288.14|286.14|288.14|286.14|288.14|286.14|0
1642021360000|2022-01-12 21:02:40|287.96|285.96|287.77|285.77|287.96|285.96|287.77|285.77|0
1642021380000|2022-01-12 21:03:00|287.59|285.59|287.77|285.77|287.77|285.77|287.59|285.59|0
1642021390000|2022-01-12 21:03:10|287.96|285.96|288.14|286.14|288.14|286.14|287.96|285.96|0
1642021400000|2022-01-12 21:03:20|287.77|285.77|287.59|285.59|287.77|285.77|287.41|285.41|0
1642021410000|2022-01-12 21:03:30|287.41|285.41|287.41|285.41|287.41|285.41|287.41|285.41|0
1642021420000|2022-01-12 21:03:40|287.22|285.22|287.59|285.59|287.59|285.59|287.22|285.22|0
1642021430000|2022-01-12 21:03:50|287.41|285.41|287.59|285.59|287.77|285.77|287.41|285.41|0
1642021450000|2022-01-12 21:04:10|287.77|285.77|287.96|285.96|287.96|285.96|287.77|285.77|0
1642021460000|2022-01-12 21:04:20|287.77|285.77|287.59|285.59|287.77|285.77|287.59|285.59|0
1642021470000|2022-01-12 21:04:30|287.77|285.77|287.77|285.77|287.77|285.77|287.77|285.77|0
1642021480000|2022-01-12 21:04:40|287.68|285.68|287.59|285.59|287.68|285.68|287.59|285.59|0
1642021490000|2022-01-12 21:04:50|287.41|285.41|287.41|285.41|287.41|285.41|287.41|285.41|0
1642021500000|2022-01-12 21:05:00|287.59|285.59|287.96|285.96|287.96|285.96|287.59|285.59|0
1642021510000|2022-01-12 21:05:10|287.77|285.77|287.77|285.77|287.96|285.96|287.77|285.77|0
1642021520000|2022-01-12 21:05:20|287.86|285.86|287.96|285.96|287.96|285.96|287.86|285.86|0
1642021530000|2022-01-12 21:05:30|288.14|286.14|287.96|285.96|288.14|286.14|287.96|285.96|0
1642021540000|2022-01-12 21:05:40|288.14|286.14|288.14|286.14|288.14|286.14|288.14|286.14|0
1642021550000|2022-01-12 21:05:50|288.32|286.32|288.14|286.14|288.32|286.32|288.14|286.14|0
1642021560000|2022-01-12 21:06:00|287.96|285.96|288.51|286.51|288.51|286.51|287.96|285.96|0
1642021570000|2022-01-12 21:06:10|288.69|286.69|288.78|286.78|288.87|286.87|288.69|286.69|0
1642021580000|2022-01-12 21:06:20|288.69|286.69|288.51|286.51|288.69|286.69|288.51|286.51|0
1642021590000|2022-01-12 21:06:30|288.69|286.69|288.69|286.69|288.69|286.69|288.51|286.51|0
1642021600000|2022-01-12 21:06:40|288.51|286.51|288.32|286.32|288.51|286.51|288.32|286.32|0
1642021610000|2022-01-12 21:06:50|288.51|286.51|288.32|286.32|288.51|286.51|288.14|286.14|0
1642021620000|2022-01-12 21:07:00|288.51|286.51|288.51|286.51|288.51|286.51|288.51|286.51|0
1642021640000|2022-01-12 21:07:20|288.69|286.69|288.69|286.69|288.69|286.69|288.69|286.69|0
1642021650000|2022-01-12 21:07:30|288.87|286.87|288.87|286.87|288.87|286.87|288.87|286.87|0
1642021660000|2022-01-12 21:07:40|288.51|286.51|288.69|286.69|288.69|286.69|288.51|286.51|0
1642021670000|2022-01-12 21:07:50|288.51|286.51|288.69|286.69|288.69|286.69|288.51|286.51|0
1642021680000|2022-01-12 21:08:00|288.51|286.51|288.69|286.69|288.69|286.69|288.51|286.51|0
1642021690000|2022-01-12 21:08:10|288.51|286.51|288.69|286.69|288.69|286.69|288.32|286.32|0
1642021700000|2022-01-12 21:08:20|288.5|286.5|288.5|286.5|288.69|286.69|288.5|286.5|0
1642021750000|2022-01-12 21:09:10|288.69|286.69|288.69|286.69|288.69|286.69|288.69|286.69|0
1642021770000|2022-01-12 21:09:30|288.87|286.87|288.87|286.87|288.87|286.87|288.87|286.87|0
1642021780000|2022-01-12 21:09:40|288.69|286.69|288.87|286.87|288.87|286.87|288.69|286.69|0
1642021800000|2022-01-12 21:10:00|288.69|286.69|288.69|286.69|288.69|286.69|288.69|286.69|0
1642021830000|2022-01-12 21:10:30|288.78|286.78|288.69|286.69|288.78|286.78|288.69|286.69|0
1642021850000|2022-01-12 21:10:50|288.5|286.5|288.69|286.69|288.87|286.87|288.5|286.5|0
1642021870000|2022-01-12 21:11:10|288.5|286.5|289.05|287.05|289.05|287.05|288.5|286.5|0
1642021880000|2022-01-12 21:11:20|288.87|286.87|289.05|287.05|289.05|287.05|288.87|286.87|0
1642021890000|2022-01-12 21:11:30|288.96|286.96|289.05|287.05|289.05|287.05|288.96|286.96|0
1642021900000|2022-01-12 21:11:40|288.87|286.87|288.87|286.87|288.87|286.87|288.87|286.87|0
1642021930000|2022-01-12 21:12:10|288.69|286.69|288.87|286.87|288.87|286.87|288.69|286.69|0
1642021940000|2022-01-12 21:12:20|288.69|286.69|289.05|287.05|289.05|287.05|288.69|286.69|0
1642021960000|2022-01-12 21:12:40|289.24|287.24|289.24|287.24|289.24|287.24|289.24|287.24|0
1642021970000|2022-01-12 21:12:50|289.05|287.05|289.05|287.05|289.05|287.05|289.05|287.05|0
1642021980000|2022-01-12 21:13:00|288.87|286.87|288.69|286.69|288.87|286.87|288.69|286.69|0
1642021990000|2022-01-12 21:13:10|288.87|286.87|288.69|286.69|288.87|286.87|288.69|286.69|0
1642022010000|2022-01-12 21:13:30|288.68|286.68|288.5|286.5|288.68|286.68|288.5|286.5|0
1642022020000|2022-01-12 21:13:40|288.68|286.68|288.68|286.68|288.87|286.87|288.68|286.68|0
1642022030000|2022-01-12 21:13:50|288.87|286.87|288.87|286.87|288.87|286.87|288.87|286.87|0
1642022040000|2022-01-12 21:14:00|288.5|286.5|288.68|286.68|288.68|286.68|288.5|286.5|0
1642022050000|2022-01-12 21:14:10|288.87|286.87|289.05|287.05|289.05|287.05|288.87|286.87|0
1642022060000|2022-01-12 21:14:20|288.87|286.87|288.87|286.87|288.87|286.87|288.87|286.87|0
1642022070000|2022-01-12 21:14:30|288.68|286.68|288.5|286.5|288.68|286.68|288.5|286.5|0
1642022080000|2022-01-12 21:14:40|288.32|286.32|288.32|286.32|288.5|286.5|288.32|286.32|0
1642022090000|2022-01-12 21:14:50|288.5|286.5|288.32|286.32|288.5|286.5|288.32|286.32|0
1642022100000|2022-01-12 21:15:00|288.13|286.13|288.13|286.13|288.13|286.13|288.13|286.13|0
1642022130000|2022-01-12 21:15:30|288.62|286.02|288.62|286.02|288.62|286.02|288.62|286.02|0
1642022140000|2022-01-12 21:15:40|288.8|286.2|288.8|286.2|288.8|286.2|288.8|286.2|0
1642022150000|2022-01-12 21:15:50|288.7|286.1|288.62|286.02|288.7|286.1|288.62|286.02|0
1642022160000|2022-01-12 21:16:00|288.8|286.2|288.62|286.02|288.8|286.2|288.62|286.02|0
1642022170000|2022-01-12 21:16:10|288.98|286.38|288.98|286.38|288.98|286.38|288.98|286.38|0
1642022180000|2022-01-12 21:16:20|289.17|286.57|289.25|286.65|289.35|286.75|289.17|286.57|0
1642022190000|2022-01-12 21:16:30|289.17|286.57|289.35|286.75|289.35|286.75|289.17|286.57|0
1642022200000|2022-01-12 21:16:40|289.25|286.65|289.17|286.57|289.25|286.65|289.17|286.57|0
1642022230000|2022-01-12 21:17:10|289.35|286.75|289.35|286.75|289.35|286.75|289.35|286.75|0
1642022240000|2022-01-12 21:17:20|289.17|286.57|289.17|286.57|289.17|286.57|288.98|286.38|0
1642022270000|2022-01-12 21:17:50|289.35|286.75|289.35|286.75|289.35|286.75|289.35|286.75|0
1642022280000|2022-01-12 21:18:00|289.17|286.57|289.17|286.57|289.17|286.57|289.17|286.57|0
1642022300000|2022-01-12 21:18:20|289.25|286.65|289.25|286.65|289.25|286.65|289.25|286.65|0
1642022310000|2022-01-12 21:18:30|289.17|286.57|289.17|286.57|289.17|286.57|289.17|286.57|0
1642022320000|2022-01-12 21:18:40|289.72|287.12|289.72|287.12|289.72|287.12|289.72|287.12|0
1642022340000|2022-01-12 21:19:00|289.9|287.3|289.9|287.3|289.9|287.3|289.9|287.3|0
1642022360000|2022-01-12 21:19:20|289.72|287.12|289.72|287.12|289.72|287.12|289.72|287.12|0
1642022390000|2022-01-12 21:19:50|289.9|287.3|289.9|287.3|289.9|287.3|289.9|287.3|0
1642022400000|2022-01-12 21:20:00|289.72|287.12|289.72|287.12|289.72|287.12|289.72|287.12|0
1642022430000|2022-01-12 21:20:30|289.53|286.93|289.53|286.93|289.53|286.93|289.53|286.93|0
1642022440000|2022-01-12 21:20:40|289.35|286.75|289.35|286.75|289.35|286.75|289.35|286.75|0
1642022490000|2022-01-12 21:21:30|289.16|286.56|289.16|286.56|289.16|286.56|289.16|286.56|0
1642022500000|2022-01-12 21:21:40|288.98|286.38|288.98|286.38|288.98|286.38|288.98|286.38|0
1642022550000|2022-01-12 21:22:30|288.61|286.01|288.61|286.01|288.61|286.01|288.61|286.01|0
1642022570000|2022-01-12 21:22:50|288.43|285.83|288.43|285.83|288.43|285.83|288.43|285.83|0
1642022580000|2022-01-12 21:23:00|288.61|286.01|288.61|286.01|288.61|286.01|288.61|286.01|0
1642022590000|2022-01-12 21:23:10|288.79|286.19|288.79|286.19|288.79|286.19|288.79|286.19|0
1642022620000|2022-01-12 21:23:40|288.98|286.38|288.79|286.19|288.98|286.38|288.79|286.19|0
1642022650000|2022-01-12 21:24:10|288.98|286.38|288.98|286.38|288.98|286.38|288.98|286.38|0
1642022660000|2022-01-12 21:24:20|289.16|286.56|289.16|286.56|289.16|286.56|289.16|286.56|0
1642022670000|2022-01-12 21:24:30|289.34|286.74|289.16|286.56|289.34|286.74|289.16|286.56|0
1642022680000|2022-01-12 21:24:40|289.34|286.74|289.34|286.74|289.34|286.74|289.34|286.74|0
1642022730000|2022-01-12 21:25:30|289.53|286.93|289.71|287.11|289.71|287.11|289.53|286.93|0
1642022750000|2022-01-12 21:25:50|289.53|286.93|289.53|286.93|289.53|286.93|289.53|286.93|0
1642022770000|2022-01-12 21:26:10|289.71|287.11|289.71|287.11|289.71|287.11|289.71|287.11|0
1642022820000|2022-01-12 21:27:00|289.62|287.02|289.53|286.93|289.62|287.02|289.53|286.93|0
1642022830000|2022-01-12 21:27:10|289.71|287.11|289.71|287.11|289.71|287.11|289.71|287.11|0
1642022840000|2022-01-12 21:27:20|289.53|286.93|289.34|286.74|289.53|286.93|289.34|286.74|0
1642022850000|2022-01-12 21:27:30|289.53|286.93|289.71|287.11|289.71|287.11|289.53|286.93|0
1642022860000|2022-01-12 21:27:40|289.34|286.74|289.34|286.74|289.34|286.74|289.34|286.74|0
1642022890000|2022-01-12 21:28:10|289.43|286.83|289.43|286.83|289.43|286.83|289.43|286.83|0
1642022900000|2022-01-12 21:28:20|289.34|286.74|289.34|286.74|289.34|286.74|289.34|286.74|0
1642022910000|2022-01-12 21:28:30|289.53|286.93|289.53|286.93|289.53|286.93|289.53|286.93|0
1642022930000|2022-01-12 21:28:50|289.43|286.83|289.34|286.74|289.43|286.83|289.34|286.74|0
1642022990000|2022-01-12 21:29:50|289.52|286.92|289.52|286.92|289.52|286.92|289.52|286.92|0
1642023000000|2022-01-12 21:30:00|289.34|286.74|289.34|286.74|289.34|286.74|289.34|286.74|0
1642023030000|2022-01-12 21:30:30|289.16|286.56|289.16|286.56|289.16|286.56|289.16|286.56|0
1642023050000|2022-01-12 21:30:50|288.97|286.37|288.61|286.01|288.97|286.37|288.61|286.01|0
1642023060000|2022-01-12 21:31:00|288.42|285.82|288.42|285.82|288.42|285.82|288.42|285.82|0
1642023100000|2022-01-12 21:31:40|288.61|286.01|288.61|286.01|288.61|286.01|288.61|286.01|0
1642023140000|2022-01-12 21:32:20|288.6|286|288.6|286|288.6|286|288.6|286|0
1642023170000|2022-01-12 21:32:50|288.79|286.19|288.88|286.28|288.88|286.28|288.79|286.19|0
1642023180000|2022-01-12 21:33:00|288.79|286.19|288.97|286.37|288.97|286.37|288.79|286.19|0
1642023190000|2022-01-12 21:33:10|288.79|286.19|288.79|286.19|288.79|286.19|288.79|286.19|0
1642023200000|2022-01-12 21:33:20|288.6|286|288.6|286|288.6|286|288.6|286|0
1642023210000|2022-01-12 21:33:30|288.79|286.19|288.79|286.19|288.79|286.19|288.69|286.09|0
1642023220000|2022-01-12 21:33:40|288.6|286|288.6|286|288.79|286.19|288.6|286|0
1642023230000|2022-01-12 21:33:50|288.79|286.19|288.42|285.82|288.79|286.19|288.42|285.82|0
1642023250000|2022-01-12 21:34:10|288.24|285.64|288.24|285.64|288.24|285.64|288.24|285.64|0
1642023290000|2022-01-12 21:34:50|288.42|285.82|288.6|286|288.6|286|288.42|285.82|0
1642023300000|2022-01-12 21:35:00|288.42|285.82|288.42|285.82|288.42|285.82|288.42|285.82|0
1642023310000|2022-01-12 21:35:10|288.24|285.64|288.24|285.64|288.24|285.64|288.24|285.64|0
1642023320000|2022-01-12 21:35:20|288.32|285.72|288.24|285.64|288.32|285.72|288.05|285.45|0
1642023330000|2022-01-12 21:35:30|288.42|285.82|288.42|285.82|288.42|285.82|288.42|285.82|0
1642023360000|2022-01-12 21:36:00|288.24|285.64|288.24|285.64|288.24|285.64|288.24|285.64|0
1642023380000|2022-01-12 21:36:20|288.42|285.82|288.42|285.82|288.42|285.82|288.42|285.82|0
1642023410000|2022-01-12 21:36:50|288.05|285.45|288.05|285.45|288.05|285.45|288.05|285.45|0
1642023420000|2022-01-12 21:37:00|287.87|285.27|287.87|285.27|287.87|285.27|287.87|285.27|0
1642023440000|2022-01-12 21:37:20|288.05|285.45|287.87|285.27|288.05|285.45|287.87|285.27|0
1642023460000|2022-01-12 21:37:40|287.68|285.08|287.68|285.08|287.68|285.08|287.68|285.08|0
1642023480000|2022-01-12 21:38:00|287.5|284.9|287.5|284.9|287.5|284.9|287.5|284.9|0
1642023490000|2022-01-12 21:38:10|287.68|285.08|287.68|285.08|287.68|285.08|287.68|285.08|0
1642023500000|2022-01-12 21:38:20|287.87|285.27|287.87|285.27|287.87|285.27|287.87|285.27|0
1642023520000|2022-01-12 21:38:40|287.68|285.08|287.68|285.08|287.68|285.08|287.68|285.08|0
1642023530000|2022-01-12 21:38:50|287.87|285.27|287.87|285.27|287.87|285.27|287.87|285.27|0
1642023560000|2022-01-12 21:39:20|287.77|285.17|287.77|285.17|287.77|285.17|287.77|285.17|0
1642023570000|2022-01-12 21:39:30|287.68|285.08|287.68|285.08|287.68|285.08|287.68|285.08|0
1642023640000|2022-01-12 21:40:40|287.77|285.17|287.87|285.27|287.87|285.27|287.77|285.17|0
1642023650000|2022-01-12 21:40:50|287.68|285.08|287.5|284.9|287.68|285.08|287.5|284.9|0
1642023710000|2022-01-12 21:41:50|287.68|285.08|287.68|285.08|287.68|285.08|287.5|284.9|0
1642023760000|2022-01-12 21:42:40|287.5|284.9|287.68|285.08|287.68|285.08|287.5|284.9|0
1642023770000|2022-01-12 21:42:50|287.5|284.9|287.5|284.9|287.5|284.9|287.5|284.9|0
1642023900000|2022-01-12 21:45:00|287.68|285.08|287.68|285.08|287.68|285.08|287.68|285.08|0
1642023940000|2022-01-12 21:45:40|287.5|284.9|287.5|284.9|287.5|284.9|287.5|284.9|0
1642023950000|2022-01-12 21:45:50|287.58|284.98|287.5|284.9|287.68|285.08|287.5|284.9|0
1642024000000|2022-01-12 21:46:40|287.49|284.89|287.49|284.89|287.49|284.89|287.49|284.89|0
1642024060000|2022-01-12 21:47:40|287.68|285.08|287.68|285.08|287.68|285.08|287.68|285.08|0
1642024120000|2022-01-12 21:48:40|287.49|284.89|287.49|284.89|287.49|284.89|287.49|284.89|0
1642024160000|2022-01-12 21:49:20|287.68|285.08|287.68|285.08|287.68|285.08|287.68|285.08|0
1642024200000|2022-01-12 21:50:00|287.86|285.26|287.86|285.26|287.86|285.26|287.86|285.26|0
1642024240000|2022-01-12 21:50:40|288.04|285.44|288.04|285.44|288.04|285.44|288.04|285.44|0
1642024280000|2022-01-12 21:51:20|287.86|285.26|288.04|285.44|288.04|285.44|287.86|285.26|0
1642024290000|2022-01-12 21:51:30|287.67|285.07|287.67|285.07|287.67|285.07|287.67|285.07|0
1642024310000|2022-01-12 21:51:50|287.58|284.98|287.58|284.98|287.58|284.98|287.58|284.98|0
1642024320000|2022-01-12 21:52:00|287.49|284.89|287.49|284.89|287.49|284.89|287.49|284.89|0
1642024400000|2022-01-12 21:53:20|287.67|285.07|287.49|284.89|287.67|285.07|287.49|284.89|0
1642024440000|2022-01-12 21:54:00|287.58|284.98|287.49|284.89|287.58|284.98|287.49|284.89|0
1642024510000|2022-01-12 21:55:10|287.31|284.71|287.12|284.52|287.31|284.71|287.12|284.52|0
1642024520000|2022-01-12 21:55:20|286.94|284.34|287.12|284.52|287.12|284.52|286.94|284.34|0
1642024530000|2022-01-12 21:55:30|287.31|284.71|287.31|284.71|287.31|284.71|287.31|284.71|0
1642024540000|2022-01-12 21:55:40|287.12|284.52|287.12|284.52|287.12|284.52|287.12|284.52|0
1642024550000|2022-01-12 21:55:50|286.94|284.34|286.94|284.34|286.94|284.34|286.94|284.34|0
1642024570000|2022-01-12 21:56:10|286.76|284.16|286.76|284.16|286.76|284.16|286.76|284.16|0
1642024580000|2022-01-12 21:56:20|286.57|283.97|286.39|283.79|286.57|283.97|286.39|283.79|0
1642024590000|2022-01-12 21:56:30|286.21|283.61|286.21|283.61|286.21|283.61|286.21|283.61|0
1642024600000|2022-01-12 21:56:40|286.29|283.69|286.29|283.69|286.29|283.69|286.29|283.69|0
1642024610000|2022-01-12 21:56:50|286.39|283.79|286.39|283.79|286.39|283.79|286.39|283.79|0
1642024620000|2022-01-12 21:57:00|286.57|283.97|286.57|283.97|286.57|283.97|286.57|283.97|0
1642024660000|2022-01-12 21:57:40|286.39|283.79|286.57|283.97|286.57|283.97|286.39|283.79|0
1642024690000|2022-01-12 21:58:10|286.39|283.79|286.21|283.61|286.39|283.79|286.21|283.61|0
1642024700000|2022-01-12 21:58:20|286.02|283.42|286.02|283.42|286.02|283.42|286.02|283.42|0
1642024730000|2022-01-12 21:58:50|286.21|283.61|286.02|283.42|286.21|283.61|286.02|283.42|0
1642024740000|2022-01-12 21:59:00|285.84|283.24|285.84|283.24|285.84|283.24|285.74|283.14|0
1642024750000|2022-01-12 21:59:10|286.21|283.61|286.02|283.42|286.21|283.61|286.02|283.42|0
1642024760000|2022-01-12 21:59:20|285.84|283.24|285.84|283.24|286.02|283.42|285.84|283.24|0
1642024770000|2022-01-12 21:59:30|286.02|283.42|286.02|283.42|286.02|283.42|286.02|283.42|0
1642024780000|2022-01-12 21:59:40|286.2|283.6|286.2|283.6|286.2|283.6|286.2|283.6|0
1642024790000|2022-01-12 21:59:50|286.39|283.79|286.48|283.88|286.84|284.24|286.39|283.79|0
1642024800000|2022-01-12 22:00:00|286.41|283.81|286.49|283.89|286.49|283.89|286.35|283.75|0
1642024810000|2022-01-12 22:00:10|286.35|283.75|286.41|283.81|286.41|283.81|286.35|283.75|0
1642024830000|2022-01-12 22:00:30|286.27|283.67|286.27|283.67|286.27|283.67|286.27|283.67|0
1642024850000|2022-01-12 22:00:50|286.35|283.75|286.35|283.75|286.35|283.75|286.35|283.75|0
1642024860000|2022-01-12 22:01:00|286.49|283.89|286.49|283.89|286.49|283.89|286.49|283.89|0
1642024870000|2022-01-12 22:01:10|286.59|283.99|286.59|283.99|286.59|283.99|286.59|283.99|0
1642024880000|2022-01-12 22:01:20|286.67|284.07|286.46|283.86|286.67|284.07|286.46|283.86|0
1642024890000|2022-01-12 22:01:30|286.86|284.26|286.88|284.28|286.88|284.28|286.86|284.26|0
1642024900000|2022-01-12 22:01:40|286.62|284.02|286.27|283.67|286.62|284.02|286.27|283.67|0
1642024910000|2022-01-12 22:01:50|286.33|283.73|286.33|283.73|286.33|283.73|286.3|283.7|0
1642024980000|2022-01-12 22:03:00|286.35|283.75|286.35|283.75|286.35|283.75|286.35|283.75|0
1642024990000|2022-01-12 22:03:10|286.33|283.73|286.33|283.73|286.33|283.73|286.33|283.73|0
1642025010000|2022-01-12 22:03:30|286.35|283.75|286.35|283.75|286.35|283.75|286.35|283.75|0
1642025020000|2022-01-12 22:03:40|286.33|283.73|286.43|283.83|286.43|283.83|286.33|283.73|0
1642025050000|2022-01-12 22:04:10|286.25|283.65|286.25|283.65|286.25|283.65|286.25|283.65|0
1642025080000|2022-01-12 22:04:40|286.22|283.62|286.22|283.62|286.22|283.62|286.22|283.62|0
1642025100000|2022-01-12 22:05:00|286.3|283.7|286.3|283.7|286.3|283.7|286.3|283.7|0
1642025120000|2022-01-12 22:05:20|286.22|283.62|286.27|283.67|286.27|283.67|286.22|283.62|0
1642025190000|2022-01-12 22:06:30|286.21|283.61|286.21|283.61|286.21|283.61|286.21|283.61|0
1642025220000|2022-01-12 22:07:00|286.32|283.72|286.32|283.72|286.32|283.72|286.32|283.72|0
1642025230000|2022-01-12 22:07:10|286.21|283.61|286.21|283.61|286.21|283.61|286.21|283.61|0
1642025330000|2022-01-12 22:08:50|286.26|283.66|286.26|283.66|286.26|283.66|286.26|283.66|0
1642025440000|2022-01-12 22:10:40|286.4|283.8|286.26|283.66|286.4|283.8|286.26|283.66|0
1642025500000|2022-01-12 22:11:40|286.32|283.72|286.32|283.72|286.32|283.72|286.32|283.72|0
1642025520000|2022-01-12 22:12:00|286.29|283.69|286.29|283.69|286.29|283.69|286.29|283.69|0
1642025620000|2022-01-12 22:13:40|286.42|283.82|286.42|283.82|286.42|283.82|286.42|283.82|0
1642025650000|2022-01-12 22:14:10|286.45|283.85|286.45|283.85|286.45|283.85|286.45|283.85|0
1642025660000|2022-01-12 22:14:20|286.48|283.88|286.32|283.72|286.48|283.88|286.32|283.72|0
1642025670000|2022-01-12 22:14:30|286.34|283.74|286.34|283.74|286.34|283.74|286.34|283.74|0
1642025720000|2022-01-12 22:15:20|286.4|283.8|286.34|283.74|286.4|283.8|286.34|283.74|0
1642025750000|2022-01-12 22:15:50|286.32|283.72|286.32|283.72|286.32|283.72|286.32|283.72|0
1642025760000|2022-01-12 22:16:00|286.34|283.74|286.34|283.74|286.34|283.74|286.34|283.74|0
1642025790000|2022-01-12 22:16:30|286.32|283.72|286.32|283.72|286.32|283.72|286.32|283.72|0
1642025830000|2022-01-12 22:17:10|286.42|283.82|286.42|283.82|286.42|283.82|286.42|283.82|0
1642025840000|2022-01-12 22:17:20|286.32|283.72|286.4|283.8|286.4|283.8|286.32|283.72|0
1642025850000|2022-01-12 22:17:30|286.42|283.82|286.53|283.93|286.53|283.93|286.42|283.82|0
1642025860000|2022-01-12 22:17:40|286.56|283.96|286.56|283.96|286.56|283.96|286.56|283.96|0
1642025870000|2022-01-12 22:17:50|286.42|283.82|286.42|283.82|286.42|283.82|286.42|283.82|0
1642025880000|2022-01-12 22:18:00|286.48|283.88|286.48|283.88|286.48|283.88|286.48|283.88|0
1642025950000|2022-01-12 22:19:10|286.45|283.85|286.45|283.85|286.45|283.85|286.45|283.85|0
1642025980000|2022-01-12 22:19:40|286.48|283.88|286.48|283.88|286.48|283.88|286.48|283.88|0
1642026070000|2022-01-12 22:21:10|286.42|283.82|286.42|283.82|286.42|283.82|286.42|283.82|0
1642026110000|2022-01-12 22:21:50|286.45|283.85|286.45|283.85|286.45|283.85|286.45|283.85|0
1642026120000|2022-01-12 22:22:00|286.5|283.9|286.5|283.9|286.5|283.9|286.5|283.9|0
1642026280000|2022-01-12 22:24:40|286.49|283.89|286.49|283.89|286.49|283.89|286.49|283.89|0
1642026330000|2022-01-12 22:25:30|286.47|283.87|286.47|283.87|286.47|283.87|286.47|283.87|0
1642026420000|2022-01-12 22:27:00|286.49|283.89|286.49|283.89|286.49|283.89|286.49|283.89|0
1642026430000|2022-01-12 22:27:10|286.47|283.87|286.47|283.87|286.47|283.87|286.47|283.87|0
1642026440000|2022-01-12 22:27:20|286.39|283.79|286.39|283.79|286.39|283.79|286.39|283.79|0
1642026500000|2022-01-12 22:28:20|286.25|283.65|286.25|283.65|286.25|283.65|286.25|283.65|0
1642026510000|2022-01-12 22:28:30|286.31|283.71|286.28|283.68|286.36|283.76|286.25|283.65|0
1642026520000|2022-01-12 22:28:40|286.25|283.65|286.33|283.73|286.33|283.73|286.25|283.65|0
1642026530000|2022-01-12 22:28:50|286.36|283.76|286.39|283.79|286.39|283.79|286.36|283.76|0
1642026540000|2022-01-12 22:29:00|286.28|283.68|286.28|283.68|286.28|283.68|286.28|283.68|0
1642026550000|2022-01-12 22:29:10|286.31|283.71|286.31|283.71|286.31|283.71|286.31|283.71|0
1642026560000|2022-01-12 22:29:20|286.28|283.68|286.31|283.71|286.31|283.71|286.28|283.68|0
1642026570000|2022-01-12 22:29:30|286.33|283.73|286.33|283.73|286.33|283.73|286.33|283.73|0
1642026600000|2022-01-12 22:30:00|286.31|283.71|286.39|283.79|286.39|283.79|286.31|283.71|0
1642026630000|2022-01-12 22:30:30|286.31|283.71|286.31|283.71|286.31|283.71|286.31|283.71|0
1642026680000|2022-01-12 22:31:20|286.28|283.68|286.28|283.68|286.28|283.68|286.28|283.68|0
1642026770000|2022-01-12 22:32:50|286.25|283.65|286.25|283.65|286.25|283.65|286.25|283.65|0
1642026780000|2022-01-12 22:33:00|286.28|283.68|286.28|283.68|286.28|283.68|286.28|283.68|0
1642026840000|2022-01-12 22:34:00|286.25|283.65|286.25|283.65|286.25|283.65|286.25|283.65|0
1642026870000|2022-01-12 22:34:30|286.28|283.68|286.28|283.68|286.28|283.68|286.28|283.68|0
1642026880000|2022-01-12 22:34:40|286.39|283.79|286.28|283.68|286.39|283.79|286.28|283.68|0
1642026910000|2022-01-12 22:35:10|286.22|283.62|286.22|283.62|286.22|283.62|286.22|283.62|0
1642026930000|2022-01-12 22:35:30|286.11|283.51|286.11|283.51|286.11|283.51|286.11|283.51|0
1642027150000|2022-01-12 22:39:10|286.14|283.54|286.14|283.54|286.14|283.54|286.14|283.54|0
1642027160000|2022-01-12 22:39:20|286.11|283.51|286.11|283.51|286.11|283.51|286.11|283.51|0
1642027370000|2022-01-12 22:42:50|286.14|283.54|286.11|283.51|286.14|283.54|286.11|283.51|0
1642027420000|2022-01-12 22:43:40|286.24|283.64|286.24|283.64|286.24|283.64|286.24|283.64|0
1642027460000|2022-01-12 22:44:20|286.19|283.59|286.19|283.59|286.19|283.59|286.19|283.59|0
1642027500000|2022-01-12 22:45:00|286.16|283.56|286.16|283.56|286.16|283.56|286.16|283.56|0
1642027630000|2022-01-12 22:47:10|286.19|283.59|286.19|283.59|286.19|283.59|286.19|283.59|0
1642027670000|2022-01-12 22:47:50|286.16|283.56|286.16|283.56|286.16|283.56|286.16|283.56|0
1642027690000|2022-01-12 22:48:10|286.22|283.62|286.22|283.62|286.22|283.62|286.22|283.62|0
1642027730000|2022-01-12 22:48:50|286.16|283.56|286.16|283.56|286.16|283.56|286.16|283.56|0
1642027750000|2022-01-12 22:49:10|286.19|283.59|286.19|283.59|286.19|283.59|286.19|283.59|0
1642027800000|2022-01-12 22:50:00|286.18|283.58|286.18|283.58|286.18|283.58|286.18|283.58|0
1642027830000|2022-01-12 22:50:30|286.21|283.61|286.21|283.61|286.21|283.61|286.21|283.61|0
1642027850000|2022-01-12 22:50:50|286.24|283.64|286.24|283.64|286.24|283.64|286.24|283.64|0
1642027900000|2022-01-12 22:51:40|286.23|283.63|286.23|283.63|286.23|283.63|286.23|283.63|0
1642028080000|2022-01-12 22:54:40|286.18|283.58|286.18|283.58|286.18|283.58|286.18|283.58|0
1642028100000|2022-01-12 22:55:00|286.21|283.61|286.21|283.61|286.21|283.61|286.21|283.61|0
1642028220000|2022-01-12 22:57:00|286.26|283.66|286.26|283.66|286.26|283.66|286.26|283.66|0
1642028230000|2022-01-12 22:57:10|286.23|283.63|286.23|283.63|286.23|283.63|286.23|283.63|0
1642028390000|2022-01-12 22:59:50|286.15|283.55|286.15|283.55|286.15|283.55|286.15|283.55|0
1642028400000|2022-01-12 23:00:00|286.62|284.02|286.43|283.83|286.62|284.02|286.43|283.83|0
1642028410000|2022-01-12 23:00:10|286.35|283.75|286.53|283.93|286.53|283.93|286.35|283.75|0
1642028420000|2022-01-12 23:00:20|286.35|283.75|285.98|283.38|286.35|283.75|285.98|283.38|0
1642028430000|2022-01-12 23:00:30|285.7|283.1|286.07|283.47|286.07|283.47|285.7|283.1|0
1642028440000|2022-01-12 23:00:40|285.98|283.38|286.35|283.75|286.35|283.75|285.98|283.38|0
1642028450000|2022-01-12 23:00:50|286.43|283.83|286.16|283.56|286.43|283.83|286.16|283.56|0
1642028460000|2022-01-12 23:01:00|286.35|283.75|286.35|283.75|286.43|283.83|286.35|283.75|0
1642028470000|2022-01-12 23:01:10|286.43|283.83|286.53|283.93|286.53|283.93|286.35|283.75|0
1642028480000|2022-01-12 23:01:20|286.71|284.11|286.35|283.75|286.71|284.11|286.35|283.75|0
1642028490000|2022-01-12 23:01:30|286.16|283.56|285.98|283.38|286.35|283.75|285.98|283.38|0
1642028500000|2022-01-12 23:01:40|285.8|283.2|285.8|283.2|285.98|283.38|285.8|283.2|0
1642028510000|2022-01-12 23:01:50|285.88|283.28|285.98|283.38|285.98|283.38|285.88|283.28|0
1642028520000|2022-01-12 23:02:00|285.88|283.28|285.61|283.01|285.88|283.28|285.61|283.01|0
1642028530000|2022-01-12 23:02:10|285.8|283.2|285.98|283.38|285.98|283.38|285.8|283.2|0
1642028540000|2022-01-12 23:02:20|286.16|283.56|286.34|283.74|286.34|283.74|286.16|283.56|0
1642028550000|2022-01-12 23:02:30|286.53|283.93|286.53|283.93|286.53|283.93|286.53|283.93|0
1642028560000|2022-01-12 23:02:40|286.62|284.02|286.34|283.74|286.62|284.02|286.34|283.74|0
1642028570000|2022-01-12 23:02:50|286.53|283.93|286.71|284.11|286.71|284.11|286.53|283.93|0
1642028580000|2022-01-12 23:03:00|286.34|283.74|286.61|284.01|286.61|284.01|286.34|283.74|0
1642028590000|2022-01-12 23:03:10|286.71|284.11|286.71|284.11|286.8|284.2|286.71|284.11|0
1642028600000|2022-01-12 23:03:20|286.61|284.01|286.53|283.93|286.61|284.01|286.53|283.93|0
1642028620000|2022-01-12 23:03:40|286.71|284.11|286.53|283.93|286.71|284.11|286.53|283.93|0
1642028660000|2022-01-12 23:04:20|286.71|284.11|286.89|284.29|286.89|284.29|286.71|284.11|0
1642028670000|2022-01-12 23:04:30|287.08|284.48|287.16|284.56|287.16|284.56|287.08|284.48|0
1642028680000|2022-01-12 23:04:40|287.08|284.48|286.89|284.29|287.08|284.48|286.89|284.29|0
1642028690000|2022-01-12 23:04:50|286.71|284.11|286.8|284.2|286.8|284.2|286.71|284.11|0
1642028700000|2022-01-12 23:05:00|286.71|284.11|286.71|284.11|286.71|284.11|286.71|284.11|0
1642028720000|2022-01-12 23:05:20|286.53|283.93|286.53|283.93|286.53|283.93|286.53|283.93|0
1642028730000|2022-01-12 23:05:30|286.43|283.83|286.43|283.83|286.43|283.83|286.43|283.83|0
1642028740000|2022-01-12 23:05:40|286.53|283.93|286.53|283.93|286.53|283.93|286.53|283.93|0
1642028750000|2022-01-12 23:05:50|286.71|284.11|286.71|284.11|286.71|284.11|286.71|284.11|0
1642028780000|2022-01-12 23:06:20|286.52|283.92|286.34|283.74|286.52|283.92|286.34|283.74|0
1642028790000|2022-01-12 23:06:30|286.52|283.92|286.52|283.92|286.52|283.92|286.52|283.92|0
1642028800000|2022-01-12 23:06:40|286.71|284.11|286.71|284.11|286.71|284.11|286.71|284.11|0
1642028810000|2022-01-12 23:06:50|286.52|283.92|286.16|283.56|286.52|283.92|286.16|283.56|0
1642028830000|2022-01-12 23:07:10|286.06|283.46|286.06|283.46|286.06|283.46|286.06|283.46|0
1642028840000|2022-01-12 23:07:20|286.16|283.56|286.25|283.65|286.25|283.65|286.16|283.56|0
1642028850000|2022-01-12 23:07:30|286.34|283.74|286.34|283.74|286.34|283.74|286.34|283.74|0
1642028860000|2022-01-12 23:07:40|286.25|283.65|286.16|283.56|286.25|283.65|286.16|283.56|0
1642028890000|2022-01-12 23:08:10|285.98|283.38|285.97|283.37|285.98|283.38|285.97|283.37|0
1642028910000|2022-01-12 23:08:30|285.79|283.19|285.79|283.19|285.79|283.19|285.79|283.19|0
1642028920000|2022-01-12 23:08:40|285.97|283.37|285.97|283.37|285.97|283.37|285.97|283.37|0
1642028930000|2022-01-12 23:08:50|286.16|283.56|286.16|283.56|286.16|283.56|286.16|283.56|0
1642028940000|2022-01-12 23:09:00|285.97|283.37|286.16|283.56|286.16|283.56|285.97|283.37|0
1642028960000|2022-01-12 23:09:20|286.34|283.74|286.34|283.74|286.34|283.74|286.34|283.74|0
1642028970000|2022-01-12 23:09:30|285.97|283.37|285.97|283.37|285.97|283.37|285.97|283.37|0
1642028980000|2022-01-12 23:09:40|286.16|283.56|286.16|283.56|286.16|283.56|286.16|283.56|0
1642029000000|2022-01-12 23:10:00|286.34|283.74|286.16|283.56|286.34|283.74|286.16|283.56|0
1642029010000|2022-01-12 23:10:10|286.34|283.74|286.34|283.74|286.34|283.74|286.34|283.74|0
1642029020000|2022-01-12 23:10:20|286.24|283.64|286.16|283.56|286.24|283.64|286.16|283.56|0
1642029040000|2022-01-12 23:10:40|286.06|283.46|286.16|283.56|286.16|283.56|286.06|283.46|0
1642029060000|2022-01-12 23:11:00|285.97|283.37|285.97|283.37|285.97|283.37|285.97|283.37|0
1642029070000|2022-01-12 23:11:10|285.79|283.19|285.97|283.37|285.97|283.37|285.79|283.19|0
1642029100000|2022-01-12 23:11:40|285.79|283.19|285.79|283.19|285.79|283.19|285.79|283.19|0
1642029150000|2022-01-12 23:12:30|285.69|283.09|285.69|283.09|285.69|283.09|285.69|283.09|0
1642029160000|2022-01-12 23:12:40|285.61|283.01|285.61|283.01|285.79|283.19|285.61|283.01|0
1642029170000|2022-01-12 23:12:50|285.79|283.19|285.61|283.01|285.79|283.19|285.61|283.01|0
1642029180000|2022-01-12 23:13:00|285.79|283.19|285.79|283.19|285.79|283.19|285.79|283.19|0
1642029190000|2022-01-12 23:13:10|285.97|283.37|285.97|283.37|285.97|283.37|285.97|283.37|0
1642029280000|2022-01-12 23:14:40|286.15|283.55|285.79|283.19|286.15|283.55|285.79|283.19|0
1642029290000|2022-01-12 23:14:50|285.88|283.28|285.97|283.37|285.97|283.37|285.88|283.28|0
1642029310000|2022-01-12 23:15:10|285.79|283.19|285.88|283.28|285.97|283.37|285.79|283.19|0
1642029330000|2022-01-12 23:15:30|285.87|283.27|285.79|283.19|285.87|283.27|285.79|283.19|0
1642029360000|2022-01-12 23:16:00|285.6|283|285.79|283.19|285.79|283.19|285.6|283|0
1642029370000|2022-01-12 23:16:10|285.69|283.09|285.79|283.19|285.79|283.19|285.69|283.09|0
1642029400000|2022-01-12 23:16:40|285.97|283.37|285.79|283.19|285.97|283.37|285.79|283.19|0
1642029410000|2022-01-12 23:16:50|285.97|283.37|285.97|283.37|285.97|283.37|285.97|283.37|0
1642029420000|2022-01-12 23:17:00|286.06|283.46|286.06|283.46|286.06|283.46|286.06|283.46|0
1642029430000|2022-01-12 23:17:10|286.15|283.55|285.79|283.19|286.15|283.55|285.79|283.19|0
1642029440000|2022-01-12 23:17:20|286.15|283.55|286.15|283.55|286.15|283.55|286.15|283.55|0
1642029470000|2022-01-12 23:17:50|286.06|283.46|286.15|283.55|286.15|283.55|286.06|283.46|0
1642029480000|2022-01-12 23:18:00|285.97|283.37|285.97|283.37|285.97|283.37|285.97|283.37|0
1642029500000|2022-01-12 23:18:20|285.79|283.19|285.79|283.19|285.79|283.19|285.79|283.19|0
1642029520000|2022-01-12 23:18:40|285.97|283.37|285.97|283.37|285.97|283.37|285.97|283.37|0
1642029550000|2022-01-12 23:19:10|286.15|283.55|286.15|283.55|286.15|283.55|286.15|283.55|0
1642029570000|2022-01-12 23:19:30|286.06|283.46|285.97|283.37|286.15|283.55|285.97|283.37|0
1642029580000|2022-01-12 23:19:40|286.05|283.45|286.05|283.45|286.05|283.45|286.05|283.45|0
1642029590000|2022-01-12 23:19:50|286.15|283.55|286.15|283.55|286.15|283.55|286.15|283.55|0
1642029600000|2022-01-12 23:20:00|286.24|283.64|286.33|283.73|286.33|283.73|286.24|283.64|0
1642029630000|2022-01-12 23:20:30|286.52|283.92|286.52|283.92|286.52|283.92|286.52|283.92|0
1642029640000|2022-01-12 23:20:40|286.7|284.1|286.7|284.1|286.7|284.1|286.7|284.1|0
1642029670000|2022-01-12 23:21:10|286.79|284.19|286.88|284.28|286.88|284.28|286.79|284.19|0
1642029680000|2022-01-12 23:21:20|286.7|284.1|286.7|284.1|286.79|284.19|286.7|284.1|0
1642029690000|2022-01-12 23:21:30|286.88|284.28|286.88|284.28|286.88|284.28|286.88|284.28|0
1642029700000|2022-01-12 23:21:40|286.79|284.19|286.79|284.19|286.79|284.19|286.7|284.1|0
1642029710000|2022-01-12 23:21:50|286.7|284.1|286.7|284.1|286.7|284.1|286.7|284.1|0
1642029720000|2022-01-12 23:22:00|286.88|284.28|286.88|284.28|286.88|284.28|286.88|284.28|0
1642029730000|2022-01-12 23:22:10|286.97|284.37|286.88|284.28|286.97|284.37|286.88|284.28|0
1642029750000|2022-01-12 23:22:30|286.7|284.1|286.78|284.18|286.78|284.18|286.7|284.1|0
1642029770000|2022-01-12 23:22:50|286.7|284.1|286.7|284.1|286.7|284.1|286.7|284.1|0
1642029780000|2022-01-12 23:23:00|286.88|284.28|286.7|284.1|286.88|284.28|286.7|284.1|0
1642029790000|2022-01-12 23:23:10|286.78|284.18|286.88|284.28|286.88|284.28|286.78|284.18|0
1642029820000|2022-01-12 23:23:40|286.97|284.37|287.06|284.46|287.06|284.46|286.97|284.37|0
1642029890000|2022-01-12 23:24:50|287.15|284.55|287.06|284.46|287.15|284.55|287.06|284.46|0
1642029900000|2022-01-12 23:25:00|287.15|284.55|287.24|284.64|287.24|284.64|287.15|284.55|0
1642029920000|2022-01-12 23:25:20|287.06|284.46|287.06|284.46|287.06|284.46|287.06|284.46|0
1642029930000|2022-01-12 23:25:30|287.15|284.55|287.06|284.46|287.15|284.55|287.06|284.46|0
1642029960000|2022-01-12 23:26:00|287.15|284.55|286.88|284.28|287.15|284.55|286.88|284.28|0
1642030000000|2022-01-12 23:26:40|286.69|284.09|286.69|284.09|286.69|284.09|286.69|284.09|0
1642030010000|2022-01-12 23:26:50|286.6|284|286.51|283.91|286.6|284|286.51|283.91|0
1642030020000|2022-01-12 23:27:00|286.69|284.09|286.69|284.09|286.69|284.09|286.51|283.91|0
1642030030000|2022-01-12 23:27:10|286.51|283.91|286.69|284.09|286.69|284.09|286.51|283.91|0
1642030050000|2022-01-12 23:27:30|286.78|284.18|286.69|284.09|286.78|284.18|286.69|284.09|0
1642030060000|2022-01-12 23:27:40|286.78|284.18|286.69|284.09|286.78|284.18|286.69|284.09|0
1642030070000|2022-01-12 23:27:50|286.88|284.28|286.96|284.36|286.96|284.36|286.88|284.28|0
1642030080000|2022-01-12 23:28:00|286.88|284.28|286.88|284.28|286.96|284.36|286.88|284.28|0
1642030110000|2022-01-12 23:28:30|286.69|284.09|286.69|284.09|286.69|284.09|286.69|284.09|0
1642030140000|2022-01-12 23:29:00|286.14|283.54|285.78|283.18|286.14|283.54|285.78|283.18|0
1642030150000|2022-01-12 23:29:10|285.6|283|285.6|283|285.6|283|285.6|283|0
1642030160000|2022-01-12 23:29:20|285.78|283.18|285.59|282.99|285.78|283.18|285.59|282.99|0
1642030170000|2022-01-12 23:29:30|285.96|283.36|285.78|283.18|285.96|283.36|285.78|283.18|0
1642030180000|2022-01-12 23:29:40|285.96|283.36|285.96|283.36|285.96|283.36|285.87|283.27|0
1642030190000|2022-01-12 23:29:50|285.87|283.27|285.87|283.27|285.87|283.27|285.87|283.27|0
1642030200000|2022-01-12 23:30:00|286.14|283.54|285.96|283.36|286.14|283.54|285.96|283.36|0
1642030210000|2022-01-12 23:30:10|286.14|283.54|286.23|283.63|286.33|283.73|286.14|283.54|0
1642030220000|2022-01-12 23:30:20|286.14|283.54|285.96|283.36|286.14|283.54|285.96|283.36|0
1642030230000|2022-01-12 23:30:30|286.05|283.45|285.96|283.36|286.05|283.45|285.96|283.36|0
1642030240000|2022-01-12 23:30:40|286.05|283.45|286.05|283.45|286.05|283.45|286.05|283.45|0
1642030250000|2022-01-12 23:30:50|286.23|283.63|286.33|283.73|286.33|283.73|286.14|283.54|0
1642030260000|2022-01-12 23:31:00|286.51|283.91|286.32|283.72|286.51|283.91|286.32|283.72|0
1642030270000|2022-01-12 23:31:10|286.51|283.91|286.69|284.09|286.69|284.09|286.41|283.81|0
1642030280000|2022-01-12 23:31:20|286.78|284.18|286.78|284.18|286.78|284.18|286.78|284.18|0
1642030290000|2022-01-12 23:31:30|286.87|284.27|286.69|284.09|286.87|284.27|286.69|284.09|0
1642030300000|2022-01-12 23:31:40|286.51|283.91|286.51|283.91|286.51|283.91|286.51|283.91|0
1642030310000|2022-01-12 23:31:50|286.6|284|286.6|284|286.87|284.27|286.6|284|0
1642030320000|2022-01-12 23:32:00|286.69|284.09|286.78|284.18|286.78|284.18|286.69|284.09|0
1642030330000|2022-01-12 23:32:10|286.69|284.09|286.69|284.09|286.69|284.09|286.69|284.09|0
1642030340000|2022-01-12 23:32:20|286.78|284.18|286.78|284.18|286.78|284.18|286.78|284.18|0
1642030350000|2022-01-12 23:32:30|286.69|284.09|286.87|284.27|286.87|284.27|286.69|284.09|0
1642030360000|2022-01-12 23:32:40|286.69|284.09|286.78|284.18|286.78|284.18|286.69|284.09|0
1642030370000|2022-01-12 23:32:50|286.87|284.27|286.87|284.27|286.87|284.27|286.87|284.27|0
1642030390000|2022-01-12 23:33:10|286.69|284.09|286.69|284.09|286.69|284.09|286.69|284.09|0
1642030400000|2022-01-12 23:33:20|286.32|283.72|286.51|283.91|286.51|283.91|286.32|283.72|0
1642030410000|2022-01-12 23:33:30|286.32|283.72|286.05|283.45|286.32|283.72|286.05|283.45|0
1642030420000|2022-01-12 23:33:40|285.96|283.36|286.14|283.54|286.14|283.54|285.96|283.36|0
1642030430000|2022-01-12 23:33:50|285.96|283.36|285.96|283.36|285.96|283.36|285.77|283.17|0
1642030440000|2022-01-12 23:34:00|285.86|283.26|285.77|283.17|285.86|283.26|285.77|283.17|0
1642030450000|2022-01-12 23:34:10|285.86|283.26|285.96|283.36|285.96|283.36|285.86|283.26|0
1642030460000|2022-01-12 23:34:20|286.04|283.44|285.86|283.26|286.04|283.44|285.86|283.26|0
1642030470000|2022-01-12 23:34:30|285.77|283.17|285.96|283.36|285.96|283.36|285.77|283.17|0
1642030480000|2022-01-12 23:34:40|286.04|283.44|286.14|283.54|286.14|283.54|285.96|283.36|0
1642030490000|2022-01-12 23:34:50|286.23|283.63|286.14|283.54|286.23|283.63|286.14|283.54|0
1642030500000|2022-01-12 23:35:00|286.32|283.72|286.14|283.54|286.32|283.72|286.14|283.54|0
1642030510000|2022-01-12 23:35:10|285.96|283.36|286.14|283.54|286.14|283.54|285.96|283.36|0
1642030520000|2022-01-12 23:35:20|286.04|283.44|286.04|283.44|286.04|283.44|286.04|283.44|0
1642030530000|2022-01-12 23:35:30|286.14|283.54|286.14|283.54|286.14|283.54|286.14|283.54|0
1642030540000|2022-01-12 23:35:40|286.32|283.72|286.5|283.9|286.5|283.9|286.32|283.72|0
1642030550000|2022-01-12 23:35:50|286.69|284.09|286.69|284.09|286.69|284.09|286.69|284.09|0
1642030560000|2022-01-12 23:36:00|286.87|284.27|287.14|284.54|287.14|284.54|286.87|284.27|0
1642030570000|2022-01-12 23:36:10|287.42|284.82|287.42|284.82|287.42|284.82|287.42|284.82|0
1642030580000|2022-01-12 23:36:20|287.32|284.72|287.32|284.72|287.42|284.82|287.32|284.72|0
1642030590000|2022-01-12 23:36:30|287.24|284.64|287.32|284.72|287.42|284.82|287.24|284.64|0
1642030600000|2022-01-12 23:36:40|287.14|284.54|287.24|284.64|287.24|284.64|287.14|284.54|0
1642030610000|2022-01-12 23:36:50|287.05|284.45|287.05|284.45|287.05|284.45|287.05|284.45|0
1642030620000|2022-01-12 23:37:00|287.14|284.54|287.24|284.64|287.24|284.64|287.05|284.45|0
1642030630000|2022-01-12 23:37:10|287.05|284.45|287.05|284.45|287.05|284.45|287.05|284.45|0
1642030640000|2022-01-12 23:37:20|286.87|284.27|286.87|284.27|286.87|284.27|286.87|284.27|0
1642030650000|2022-01-12 23:37:30|286.77|284.17|286.5|283.9|286.77|284.17|286.5|283.9|0
1642030660000|2022-01-12 23:37:40|286.59|283.99|286.77|284.17|286.77|284.17|286.5|283.9|0
1642030670000|2022-01-12 23:37:50|286.87|284.27|286.87|284.27|286.87|284.27|286.87|284.27|0
1642030680000|2022-01-12 23:38:00|286.96|284.36|286.69|284.09|286.96|284.36|286.69|284.09|0
1642030700000|2022-01-12 23:38:20|286.5|283.9|286.69|284.09|286.69|284.09|286.5|283.9|0
1642030710000|2022-01-12 23:38:30|286.5|283.9|286.69|284.09|286.69|284.09|286.5|283.9|0
1642030730000|2022-01-12 23:38:50|286.5|283.9|286.5|283.9|286.5|283.9|286.5|283.9|0
1642030740000|2022-01-12 23:39:00|286.59|283.99|286.59|283.99|286.59|283.99|286.59|283.99|0
1642030750000|2022-01-12 23:39:10|286.69|284.09|286.59|283.99|286.69|284.09|286.5|283.9|0
1642030760000|2022-01-12 23:39:20|286.69|284.09|286.87|284.27|286.87|284.27|286.69|284.09|0
1642030780000|2022-01-12 23:39:40|286.77|284.17|286.68|284.08|286.77|284.17|286.68|284.08|0
1642030800000|2022-01-12 23:40:00|286.77|284.17|286.87|284.27|286.87|284.27|286.77|284.17|0
1642030810000|2022-01-12 23:40:10|286.77|284.17|286.87|284.27|286.87|284.27|286.77|284.17|0
1642030830000|2022-01-12 23:40:30|286.68|284.08|286.68|284.08|286.68|284.08|286.59|283.99|0
1642030840000|2022-01-12 23:40:40|286.5|283.9|286.5|283.9|286.5|283.9|286.5|283.9|0
1642030850000|2022-01-12 23:40:50|286.32|283.72|286.32|283.72|286.32|283.72|286.32|283.72|0
1642030860000|2022-01-12 23:41:00|286.14|283.54|286.32|283.72|286.41|283.81|286.14|283.54|0
1642030870000|2022-01-12 23:41:10|286.5|283.9|286.68|284.08|286.68|284.08|286.5|283.9|0
1642030880000|2022-01-12 23:41:20|286.87|284.27|286.87|284.27|286.87|284.27|286.87|284.27|0
1642030890000|2022-01-12 23:41:30|286.95|284.35|287.05|284.45|287.05|284.45|286.95|284.35|0
1642030900000|2022-01-12 23:41:40|286.87|284.27|286.87|284.27|286.87|284.27|286.87|284.27|0
1642030910000|2022-01-12 23:41:50|286.68|284.08|286.68|284.08|286.68|284.08|286.68|284.08|0
1642030920000|2022-01-12 23:42:00|286.32|283.72|286.68|284.08|286.68|284.08|286.32|283.72|0
1642030930000|2022-01-12 23:42:10|286.59|283.99|286.41|283.81|286.59|283.99|286.41|283.81|0
1642030940000|2022-01-12 23:42:20|286.5|283.9|286.4|283.8|286.5|283.9|286.4|283.8|0
1642030950000|2022-01-12 23:42:30|286.5|283.9|286.32|283.72|286.5|283.9|286.32|283.72|0
1642030960000|2022-01-12 23:42:40|286.22|283.62|286.13|283.53|286.22|283.62|286.13|283.53|0
1642030970000|2022-01-12 23:42:50|285.95|283.35|285.95|283.35|285.95|283.35|285.95|283.35|0
1642030990000|2022-01-12 23:43:10|286.13|283.53|285.95|283.35|286.13|283.53|285.95|283.35|0
1642031000000|2022-01-12 23:43:20|286.04|283.44|286.13|283.53|286.13|283.53|286.04|283.44|0
1642031020000|2022-01-12 23:43:40|285.95|283.35|285.95|283.35|286.04|283.44|285.95|283.35|0
1642031030000|2022-01-12 23:43:50|286.13|283.53|285.95|283.35|286.13|283.53|285.95|283.35|0
1642031040000|2022-01-12 23:44:00|286.04|283.44|285.77|283.17|286.04|283.44|285.77|283.17|0
1642031060000|2022-01-12 23:44:20|285.58|282.98|285.58|282.98|285.58|282.98|285.58|282.98|0
1642031070000|2022-01-12 23:44:30|285.4|282.8|285.4|282.8|285.4|282.8|285.22|282.62|0
1642031080000|2022-01-12 23:44:40|285.58|282.98|285.58|282.98|285.58|282.98|285.58|282.98|0
1642031100000|2022-01-12 23:45:00|285.77|283.17|286.04|283.44|286.04|283.44|285.77|283.17|0
1642031110000|2022-01-12 23:45:10|286.13|283.53|285.58|282.98|286.13|283.53|285.58|282.98|0
1642031120000|2022-01-12 23:45:20|286.04|283.44|286.04|283.44|286.04|283.44|286.04|283.44|0
1642031130000|2022-01-12 23:45:30|285.95|283.35|285.95|283.35|285.95|283.35|285.95|283.35|0
1642031140000|2022-01-12 23:45:40|285.85|283.25|285.95|283.35|285.95|283.35|285.77|283.17|0
1642031150000|2022-01-12 23:45:50|286.04|283.44|285.95|283.35|286.04|283.44|285.95|283.35|0
1642031170000|2022-01-12 23:46:10|286.13|283.53|286.13|283.53|286.13|283.53|286.13|283.53|0
1642031180000|2022-01-12 23:46:20|286.31|283.71|286.31|283.71|286.31|283.71|286.31|283.71|0
1642031190000|2022-01-12 23:46:30|286.13|283.53|286.13|283.53|286.13|283.53|286.13|283.53|0
1642031200000|2022-01-12 23:46:40|286.22|283.62|286.31|283.71|286.31|283.71|286.22|283.62|0
1642031210000|2022-01-12 23:46:50|286.4|283.8|286.31|283.71|286.5|283.9|286.31|283.71|0
1642031220000|2022-01-12 23:47:00|286.5|283.9|286.68|284.08|286.68|284.08|286.5|283.9|0
1642031230000|2022-01-12 23:47:10|286.5|283.9|286.5|283.9|286.5|283.9|286.5|283.9|0
1642031240000|2022-01-12 23:47:20|286.68|284.08|286.5|283.9|286.68|284.08|286.5|283.9|0
1642031250000|2022-01-12 23:47:30|286.31|283.71|286.5|283.9|286.5|283.9|286.31|283.71|0
1642031260000|2022-01-12 23:47:40|286.4|283.8|286.5|283.9|286.5|283.9|286.4|283.8|0
1642031270000|2022-01-12 23:47:50|286.31|283.71|286.5|283.9|286.5|283.9|286.31|283.71|0
1642031280000|2022-01-12 23:48:00|286.68|284.08|286.58|283.98|286.68|284.08|286.58|283.98|0
1642031290000|2022-01-12 23:48:10|286.68|284.08|286.68|284.08|286.68|284.08|286.68|284.08|0
1642031300000|2022-01-12 23:48:20|286.5|283.9|286.58|283.98|286.58|283.98|286.5|283.9|0
1642031310000|2022-01-12 23:48:30|286.5|283.9|286.31|283.71|286.5|283.9|286.31|283.71|0
1642031320000|2022-01-12 23:48:40|286.4|283.8|286.31|283.71|286.4|283.8|286.31|283.71|0
1642031330000|2022-01-12 23:48:50|286.22|283.62|286.31|283.71|286.31|283.71|286.22|283.62|0
1642031340000|2022-01-12 23:49:00|286.22|283.62|286.22|283.62|286.22|283.62|286.22|283.62|0
1642031350000|2022-01-12 23:49:10|286.13|283.53|285.95|283.35|286.31|283.71|285.95|283.35|0
1642031360000|2022-01-12 23:49:20|285.76|283.16|285.76|283.16|285.76|283.16|285.76|283.16|0
1642031370000|2022-01-12 23:49:30|285.58|282.98|285.58|282.98|285.58|282.98|285.58|282.98|0
1642031380000|2022-01-12 23:49:40|285.4|282.8|285.4|282.8|285.4|282.8|285.4|282.8|0
1642031390000|2022-01-12 23:49:50|285.3|282.7|285.22|282.62|285.3|282.7|285.22|282.62|0
1642031400000|2022-01-12 23:50:00|285.03|282.43|285.22|282.62|285.22|282.62|285.03|282.43|0
1642031410000|2022-01-12 23:50:10|285.4|282.8|285.4|282.8|285.4|282.8|285.4|282.8|0
1642031420000|2022-01-12 23:50:20|285.22|282.62|285.22|282.62|285.22|282.62|285.22|282.62|0
1642031440000|2022-01-12 23:50:40|285.21|282.61|285.03|282.43|285.21|282.61|285.03|282.43|0
1642031460000|2022-01-12 23:51:00|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1642031470000|2022-01-12 23:51:10|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1642031480000|2022-01-12 23:51:20|284.85|282.25|284.67|282.07|284.85|282.25|284.67|282.07|0
1642031510000|2022-01-12 23:51:50|284.48|281.88|284.57|281.97|284.57|281.97|284.48|281.88|0
1642031520000|2022-01-12 23:52:00|284.67|282.07|284.85|282.25|284.85|282.25|284.57|281.97|0
1642031530000|2022-01-12 23:52:10|285.03|282.43|285.03|282.43|285.21|282.61|285.03|282.43|0
1642031540000|2022-01-12 23:52:20|285.12|282.52|285.21|282.61|285.21|282.61|285.12|282.52|0
1642031550000|2022-01-12 23:52:30|285.03|282.43|284.94|282.34|285.03|282.43|284.85|282.25|0
1642031560000|2022-01-12 23:52:40|284.85|282.25|284.85|282.25|285.03|282.43|284.85|282.25|0
1642031580000|2022-01-12 23:53:00|284.75|282.15|284.85|282.25|284.85|282.25|284.75|282.15|0
1642031600000|2022-01-12 23:53:20|284.67|282.07|284.67|282.07|284.67|282.07|284.67|282.07|0
1642031610000|2022-01-12 23:53:30|284.75|282.15|284.67|282.07|284.75|282.15|284.48|281.88|0
1642031620000|2022-01-12 23:53:40|284.48|281.88|284.48|281.88|284.48|281.88|284.48|281.88|0
1642031630000|2022-01-12 23:53:50|284.39|281.79|284.48|281.88|284.48|281.88|284.39|281.79|0
1642031640000|2022-01-12 23:54:00|284.3|281.7|284.12|281.52|284.3|281.7|284.12|281.52|0
1642031650000|2022-01-12 23:54:10|284.3|281.7|284.12|281.52|284.3|281.7|284.12|281.52|0
1642031660000|2022-01-12 23:54:20|284.3|281.7|284.48|281.88|284.48|281.88|284.3|281.7|0
1642031670000|2022-01-12 23:54:30|284.66|282.06|284.85|282.25|284.85|282.25|284.66|282.06|0
1642031680000|2022-01-12 23:54:40|284.66|282.06|284.66|282.06|284.66|282.06|284.66|282.06|0
1642031690000|2022-01-12 23:54:50|284.48|281.88|284.48|281.88|284.48|281.88|284.48|281.88|0
1642031700000|2022-01-12 23:55:00|284.66|282.06|284.75|282.15|284.75|282.15|284.57|281.97|0
1642031710000|2022-01-12 23:55:10|284.66|282.06|284.66|282.06|284.66|282.06|284.66|282.06|0
1642031720000|2022-01-12 23:55:20|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1642031730000|2022-01-12 23:55:30|284.66|282.06|284.85|282.25|284.85|282.25|284.66|282.06|0
1642031740000|2022-01-12 23:55:40|285.03|282.43|284.85|282.25|285.03|282.43|284.85|282.25|0
1642031750000|2022-01-12 23:55:50|284.93|282.33|284.85|282.25|284.93|282.33|284.85|282.25|0
1642031760000|2022-01-12 23:56:00|285.03|282.43|285.03|282.43|285.03|282.43|285.03|282.43|0
1642031770000|2022-01-12 23:56:10|285.21|282.61|285.03|282.43|285.21|282.61|285.03|282.43|0
1642031790000|2022-01-12 23:56:30|285.21|282.61|285.03|282.43|285.21|282.61|285.03|282.43|0
1642031800000|2022-01-12 23:56:40|285.21|282.61|285.21|282.61|285.21|282.61|285.21|282.61|0
1642031810000|2022-01-12 23:56:50|285.39|282.79|285.21|282.61|285.39|282.79|285.21|282.61|0
1642031830000|2022-01-12 23:57:10|285.39|282.79|285.58|282.98|285.58|282.98|285.39|282.79|0
1642031840000|2022-01-12 23:57:20|285.76|283.16|285.76|283.16|285.76|283.16|285.76|283.16|0
1642031850000|2022-01-12 23:57:30|285.58|282.98|285.76|283.16|285.76|283.16|285.58|282.98|0
1642031860000|2022-01-12 23:57:40|285.58|282.98|285.39|282.79|285.58|282.98|285.39|282.79|0
1642031870000|2022-01-12 23:57:50|285.21|282.61|285.21|282.61|285.21|282.61|285.21|282.61|0
1642031880000|2022-01-12 23:58:00|285.03|282.43|285.21|282.61|285.3|282.7|285.03|282.43|0
1642031890000|2022-01-12 23:58:10|285.11|282.51|285.21|282.61|285.21|282.61|285.11|282.51|0
1642031930000|2022-01-12 23:58:50|285.39|282.79|285.11|282.51|285.39|282.79|285.11|282.51|0
1642031940000|2022-01-12 23:59:00|285.21|282.61|285.39|282.79|285.39|282.79|285.21|282.61|0
1642031950000|2022-01-12 23:59:10|285.21|282.61|285.3|282.7|285.3|282.7|285.21|282.61|0
1642031960000|2022-01-12 23:59:20|285.39|282.79|285.21|282.61|285.39|282.79|285.21|282.61|0
1642031970000|2022-01-12 23:59:30|285.39|282.79|285.39|282.79|285.39|282.79|285.39|282.79|0
1642031980000|2022-01-12 23:59:40|285.57|282.97|285.57|282.97|285.57|282.97|285.57|282.97|0
1642031990000|2022-01-12 23:59:50|285.48|282.88|285.57|282.97|285.57|282.97|285.48|282.88|0
1642032000000|2022-01-13 00:00:00|285.76|283.16|285.57|282.97|285.76|283.16|285.39|282.79|0
1642032010000|2022-01-13 00:00:10|285.39|282.79|285.39|282.79|285.39|282.79|285.21|282.61|0
1642032020000|2022-01-13 00:00:20|285.48|282.88|285.76|283.16|285.76|283.16|285.48|282.88|0
1642032030000|2022-01-13 00:00:30|285.57|282.97|285.03|282.43|285.57|282.97|285.03|282.43|0
1642032040000|2022-01-13 00:00:40|284.84|282.24|284.84|282.24|285.03|282.43|284.84|282.24|0
1642032050000|2022-01-13 00:00:50|285.03|282.43|285.21|282.61|285.39|282.79|285.03|282.43|0
1642032060000|2022-01-13 00:01:00|285.03|282.43|285.03|282.43|285.11|282.51|285.03|282.43|0
1642032070000|2022-01-13 00:01:10|285.21|282.61|285.03|282.43|285.3|282.7|285.03|282.43|0
1642032080000|2022-01-13 00:01:20|285.39|282.79|285.57|282.97|285.57|282.97|285.3|282.7|0
1642032090000|2022-01-13 00:01:30|285.39|282.79|285.39|282.79|285.39|282.79|285.39|282.79|0
1642032100000|2022-01-13 00:01:40|285.21|282.61|285.02|282.42|285.21|282.61|285.02|282.42|0
1642032110000|2022-01-13 00:01:50|284.84|282.24|284.84|282.24|285.02|282.42|284.84|282.24|0
1642032120000|2022-01-13 00:02:00|285.02|282.42|285.02|282.42|285.02|282.42|285.02|282.42|0
1642032130000|2022-01-13 00:02:10|284.84|282.24|284.66|282.06|284.84|282.24|284.56|281.96|0
1642032140000|2022-01-13 00:02:20|284.84|282.24|284.84|282.24|284.84|282.24|284.84|282.24|0
1642032150000|2022-01-13 00:02:30|285.02|282.42|284.84|282.24|285.02|282.42|284.84|282.24|0
1642032170000|2022-01-13 00:02:50|284.75|282.15|284.75|282.15|284.75|282.15|284.75|282.15|0
1642032180000|2022-01-13 00:03:00|284.66|282.06|284.29|281.69|284.66|282.06|284.29|281.69|0
1642032190000|2022-01-13 00:03:10|284.48|281.88|284.38|281.78|284.48|281.88|284.38|281.78|0
1642032200000|2022-01-13 00:03:20|284.29|281.69|284.66|282.06|284.66|282.06|284.29|281.69|0
1642032210000|2022-01-13 00:03:30|284.48|281.88|284.66|282.06|284.66|282.06|284.48|281.88|0
1642032220000|2022-01-13 00:03:40|284.84|282.24|285.02|282.42|285.02|282.42|284.84|282.24|0
1642032230000|2022-01-13 00:03:50|284.84|282.24|284.84|282.24|284.93|282.33|284.84|282.24|0
1642032240000|2022-01-13 00:04:00|284.66|282.06|284.66|282.06|284.66|282.06|284.48|281.88|0
1642032250000|2022-01-13 00:04:10|284.84|282.24|284.75|282.15|284.84|282.24|284.66|282.06|0
1642032260000|2022-01-13 00:04:20|284.66|282.06|284.66|282.06|284.66|282.06|284.66|282.06|0
1642032270000|2022-01-13 00:04:30|284.48|281.88|284.48|281.88|284.48|281.88|284.48|281.88|0
1642032280000|2022-01-13 00:04:40|284.66|282.06|284.66|282.06|284.66|282.06|284.48|281.88|0
1642032290000|2022-01-13 00:04:50|284.84|282.24|284.84|282.24|284.84|282.24|284.75|282.15|0
1642032300000|2022-01-13 00:05:00|284.66|282.06|284.29|281.69|284.66|282.06|284.29|281.69|0
1642032310000|2022-01-13 00:05:10|284.48|281.88|284.66|282.06|284.75|282.15|284.48|281.88|0
1642032320000|2022-01-13 00:05:20|284.84|282.24|284.74|282.14|284.84|282.24|284.66|282.06|0
1642032330000|2022-01-13 00:05:30|284.84|282.24|285.02|282.42|285.02|282.42|284.84|282.24|0
1642032340000|2022-01-13 00:05:40|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1642032350000|2022-01-13 00:05:50|285.39|282.79|285.39|282.79|285.39|282.79|285.39|282.79|0
1642032360000|2022-01-13 00:06:00|285.57|282.97|285.39|282.79|285.57|282.97|285.29|282.69|0
1642032370000|2022-01-13 00:06:10|285.2|282.6|285.11|282.51|285.2|282.6|285.11|282.51|0
1642032380000|2022-01-13 00:06:20|285.02|282.42|285.02|282.42|285.2|282.6|285.02|282.42|0
1642032390000|2022-01-13 00:06:30|285.2|282.6|285.39|282.79|285.39|282.79|285.2|282.6|0
1642032400000|2022-01-13 00:06:40|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1642032410000|2022-01-13 00:06:50|285.29|282.69|285.39|282.79|285.39|282.79|285.29|282.69|0
1642032420000|2022-01-13 00:07:00|285.57|282.97|285.39|282.79|285.57|282.97|285.39|282.79|0
1642032430000|2022-01-13 00:07:10|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1642032440000|2022-01-13 00:07:20|285.02|282.42|284.84|282.24|285.02|282.42|284.84|282.24|0
1642032450000|2022-01-13 00:07:30|285.02|282.42|284.84|282.24|285.02|282.42|284.84|282.24|0
1642032460000|2022-01-13 00:07:40|285.02|282.42|285.02|282.42|285.02|282.42|285.02|282.42|0
1642032470000|2022-01-13 00:07:50|284.84|282.24|284.66|282.06|284.84|282.24|284.66|282.06|0
1642032480000|2022-01-13 00:08:00|284.47|281.87|284.47|281.87|284.47|281.87|284.47|281.87|0
1642032490000|2022-01-13 00:08:10|284.29|281.69|284.29|281.69|284.29|281.69|284.29|281.69|0
1642032510000|2022-01-13 00:08:30|284.11|281.51|284.11|281.51|284.11|281.51|284.11|281.51|0
1642032520000|2022-01-13 00:08:40|284.2|281.6|284.29|281.69|284.29|281.69|284.2|281.6|0
1642032530000|2022-01-13 00:08:50|284.47|281.87|284.29|281.69|284.47|281.87|284.29|281.69|0
1642032540000|2022-01-13 00:09:00|284.11|281.51|283.93|281.33|284.11|281.51|283.93|281.33|0
1642032550000|2022-01-13 00:09:10|283.74|281.14|283.74|281.14|283.74|281.14|283.74|281.14|0
1642032560000|2022-01-13 00:09:20|283.93|281.33|284.11|281.51|284.11|281.51|283.93|281.33|0
1642032570000|2022-01-13 00:09:30|283.93|281.33|283.74|281.14|283.93|281.33|283.74|281.14|0
1642032580000|2022-01-13 00:09:40|283.93|281.33|283.93|281.33|283.93|281.33|283.93|281.33|0
1642032590000|2022-01-13 00:09:50|283.92|281.32|283.74|281.14|283.92|281.32|283.74|281.14|0
1642032600000|2022-01-13 00:10:00|283.83|281.23|283.92|281.32|283.92|281.32|283.83|281.23|0
1642032610000|2022-01-13 00:10:10|283.74|281.14|283.56|280.96|283.74|281.14|283.56|280.96|0
1642032630000|2022-01-13 00:10:30|283.74|281.14|283.56|280.96|283.74|281.14|283.56|280.96|0
1642032640000|2022-01-13 00:10:40|283.38|280.78|283.2|280.6|283.38|280.78|283.2|280.6|0
1642032650000|2022-01-13 00:10:50|283.38|280.78|283.2|280.6|283.38|280.78|283.2|280.6|0
1642032660000|2022-01-13 00:11:00|282.83|280.23|282.83|280.23|282.83|280.23|282.83|280.23|0
1642032670000|2022-01-13 00:11:10|282.92|280.32|282.92|280.32|282.92|280.32|282.92|280.32|0
1642032680000|2022-01-13 00:11:20|283.2|280.6|283.2|280.6|283.2|280.6|283.2|280.6|0
1642032690000|2022-01-13 00:11:30|283.1|280.5|283.01|280.41|283.1|280.5|283.01|280.41|0
1642032700000|2022-01-13 00:11:40|282.92|280.32|282.92|280.32|282.92|280.32|282.92|280.32|0
1642032710000|2022-01-13 00:11:50|282.83|280.23|282.83|280.23|282.83|280.23|282.74|280.14|0
1642032720000|2022-01-13 00:12:00|283.01|280.41|282.83|280.23|283.01|280.41|282.83|280.23|0
1642032730000|2022-01-13 00:12:10|283.19|280.59|283.19|280.59|283.19|280.59|283.19|280.59|0
1642032740000|2022-01-13 00:12:20|283.38|280.78|283.56|280.96|283.56|280.96|283.19|280.59|0
1642032750000|2022-01-13 00:12:30|283.38|280.78|283.1|280.5|283.38|280.78|283.1|280.5|0
1642032760000|2022-01-13 00:12:40|283.19|280.59|283.38|280.78|283.38|280.78|283.1|280.5|0
1642032780000|2022-01-13 00:13:00|283.28|280.68|283.38|280.78|283.38|280.78|283.19|280.59|0
1642032790000|2022-01-13 00:13:10|283.19|280.59|283.19|280.59|283.38|280.78|283.19|280.59|0
1642032800000|2022-01-13 00:13:20|283.1|280.5|283.1|280.5|283.1|280.5|283.1|280.5|0
1642032810000|2022-01-13 00:13:30|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1642032820000|2022-01-13 00:13:40|283.1|280.5|283.1|280.5|283.1|280.5|283.1|280.5|0
1642032830000|2022-01-13 00:13:50|283.01|280.41|283.1|280.5|283.1|280.5|283.01|280.41|0
1642032840000|2022-01-13 00:14:00|283.19|280.59|283.1|280.5|283.19|280.59|283.01|280.41|0
1642032850000|2022-01-13 00:14:10|283.01|280.41|282.92|280.32|283.01|280.41|282.92|280.32|0
1642032860000|2022-01-13 00:14:20|283.01|280.41|283.01|280.41|283.01|280.41|282.83|280.23|0
1642032870000|2022-01-13 00:14:30|282.83|280.23|282.65|280.05|282.83|280.23|282.65|280.05|0
1642032880000|2022-01-13 00:14:40|282.55|279.95|282.65|280.05|282.65|280.05|282.55|279.95|0
1642032890000|2022-01-13 00:14:50|282.73|280.13|282.73|280.13|282.73|280.13|282.73|280.13|0
1642032900000|2022-01-13 00:15:00|282.65|280.05|282.47|279.87|282.65|280.05|282.47|279.87|0
1642032910000|2022-01-13 00:15:10|282.65|280.05|282.83|280.23|282.83|280.23|282.65|280.05|0
1642032920000|2022-01-13 00:15:20|283.01|280.41|283.19|280.59|283.19|280.59|283.01|280.41|0
1642032930000|2022-01-13 00:15:30|283.01|280.41|283.37|280.77|283.37|280.77|283.01|280.41|0
1642032940000|2022-01-13 00:15:40|283.01|280.41|283.19|280.59|283.37|280.77|283.01|280.41|0
1642032950000|2022-01-13 00:15:50|283.37|280.77|282.83|280.23|283.37|280.77|282.83|280.23|0
1642032960000|2022-01-13 00:16:00|282.65|280.05|282.73|280.13|282.73|280.13|282.65|280.05|0
1642032970000|2022-01-13 00:16:10|282.65|280.05|282.46|279.86|282.65|280.05|282.46|279.86|0
1642032980000|2022-01-13 00:16:20|282.65|280.05|282.65|280.05|282.65|280.05|282.65|280.05|0
1642032990000|2022-01-13 00:16:30|282.83|280.23|283.01|280.41|283.01|280.41|282.83|280.23|0
1642033000000|2022-01-13 00:16:40|282.83|280.23|282.83|280.23|282.83|280.23|282.83|280.23|0
1642033020000|2022-01-13 00:17:00|282.65|280.05|282.65|280.05|282.83|280.23|282.65|280.05|0
1642033030000|2022-01-13 00:17:10|282.46|279.86|282.46|279.86|282.46|279.86|282.46|279.86|0
1642033040000|2022-01-13 00:17:20|282.28|279.68|282.46|279.86|282.46|279.86|282.28|279.68|0
1642033050000|2022-01-13 00:17:30|282.37|279.77|282.28|279.68|282.37|279.77|282.28|279.68|0
1642033070000|2022-01-13 00:17:50|282.37|279.77|282.37|279.77|282.37|279.77|282.28|279.68|0
1642033080000|2022-01-13 00:18:00|282.55|279.95|282.46|279.86|282.55|279.95|282.46|279.86|0
1642033090000|2022-01-13 00:18:10|282.64|280.04|282.46|279.86|282.64|280.04|282.46|279.86|0
1642033110000|2022-01-13 00:18:30|282.64|280.04|282.83|280.23|282.83|280.23|282.64|280.04|0
1642033120000|2022-01-13 00:18:40|283.01|280.41|282.83|280.23|283.01|280.41|282.83|280.23|0
1642033130000|2022-01-13 00:18:50|283.01|280.41|282.83|280.23|283.01|280.41|282.83|280.23|0
1642033140000|2022-01-13 00:19:00|282.64|280.04|282.64|280.04|282.83|280.23|282.64|280.04|0
1642033150000|2022-01-13 00:19:10|282.83|280.23|282.91|280.31|282.91|280.31|282.83|280.23|0
1642033160000|2022-01-13 00:19:20|282.83|280.23|282.83|280.23|283.01|280.41|282.83|280.23|0
1642033170000|2022-01-13 00:19:30|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1642033190000|2022-01-13 00:19:50|283.19|280.59|283.19|280.59|283.19|280.59|283.09|280.49|0
1642033200000|2022-01-13 00:20:00|283.09|280.49|283.01|280.41|283.09|280.49|283.01|280.41|0
1642033210000|2022-01-13 00:20:10|282.83|280.23|282.83|280.23|282.83|280.23|282.83|280.23|0
1642033220000|2022-01-13 00:20:20|283.19|280.59|283.01|280.41|283.19|280.59|283.01|280.41|0
1642033230000|2022-01-13 00:20:30|283.19|280.59|283.19|280.59|283.19|280.59|283.19|280.59|0
1642033240000|2022-01-13 00:20:40|283.55|280.95|283.55|280.95|283.55|280.95|283.55|280.95|0
1642033250000|2022-01-13 00:20:50|283.74|281.14|283.74|281.14|283.74|281.14|283.74|281.14|0
1642033260000|2022-01-13 00:21:00|283.55|280.95|283.55|280.95|283.74|281.14|283.55|280.95|0
1642033270000|2022-01-13 00:21:10|283.92|281.32|283.92|281.32|283.92|281.32|283.92|281.32|0
1642033280000|2022-01-13 00:21:20|284.1|281.5|284|281.4|284.1|281.5|284|281.4|0
1642033290000|2022-01-13 00:21:30|283.92|281.32|283.73|281.13|283.92|281.32|283.73|281.13|0
1642033300000|2022-01-13 00:21:40|283.92|281.32|283.92|281.32|283.92|281.32|283.92|281.32|0
1642033310000|2022-01-13 00:21:50|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1642033320000|2022-01-13 00:22:00|284|281.4|283.92|281.32|284.1|281.5|283.92|281.32|0
1642033330000|2022-01-13 00:22:10|284.1|281.5|284.28|281.68|284.28|281.68|284.1|281.5|0
1642033340000|2022-01-13 00:22:20|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1642033350000|2022-01-13 00:22:30|284|281.4|283.92|281.32|284|281.4|283.73|281.13|0
1642033360000|2022-01-13 00:22:40|283.73|281.13|283.55|280.95|283.73|281.13|283.55|280.95|0
1642033370000|2022-01-13 00:22:50|283.37|280.77|283.37|280.77|283.37|280.77|283.37|280.77|0
1642033380000|2022-01-13 00:23:00|283.55|280.95|283.55|280.95|283.73|281.13|283.55|280.95|0
1642033400000|2022-01-13 00:23:20|283.37|280.77|283.37|280.77|283.37|280.77|283.37|280.77|0
1642033420000|2022-01-13 00:23:40|283.55|280.95|283.55|280.95|283.55|280.95|283.37|280.77|0
1642033430000|2022-01-13 00:23:50|283.64|281.04|283.73|281.13|283.73|281.13|283.64|281.04|0
1642033440000|2022-01-13 00:24:00|283.55|280.95|283.73|281.13|283.73|281.13|283.55|280.95|0
1642033450000|2022-01-13 00:24:10|283.55|280.95|283.55|280.95|283.55|280.95|283.55|280.95|0
1642033460000|2022-01-13 00:24:20|283.37|280.77|283.37|280.77|283.37|280.77|283.37|280.77|0
1642033470000|2022-01-13 00:24:30|283.55|280.95|283.55|280.95|283.55|280.95|283.55|280.95|0
1642033490000|2022-01-13 00:24:50|283.73|281.13|283.73|281.13|283.73|281.13|283.73|281.13|0
1642033500000|2022-01-13 00:25:00|283.64|281.04|283.82|281.22|283.91|281.31|283.64|281.04|0
1642033510000|2022-01-13 00:25:10|284.1|281.5|284.28|281.68|284.28|281.68|284.1|281.5|0
1642033520000|2022-01-13 00:25:20|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1642033530000|2022-01-13 00:25:30|284|281.4|284|281.4|284.1|281.5|284|281.4|0
1642033540000|2022-01-13 00:25:40|283.91|281.31|284|281.4|284|281.4|283.91|281.31|0
1642033550000|2022-01-13 00:25:50|283.91|281.31|283.91|281.31|284|281.4|283.91|281.31|0
1642033580000|2022-01-13 00:26:20|283.73|281.13|283.73|281.13|283.73|281.13|283.55|280.95|0
1642033590000|2022-01-13 00:26:30|283.91|281.31|283.73|281.13|283.91|281.31|283.73|281.13|0
1642033600000|2022-01-13 00:26:40|283.82|281.22|283.82|281.22|283.91|281.31|283.82|281.22|0
1642033610000|2022-01-13 00:26:50|283.73|281.13|283.73|281.13|283.73|281.13|283.73|281.13|0
1642033620000|2022-01-13 00:27:00|283.64|281.04|283.73|281.13|283.73|281.13|283.64|281.04|0
1642033630000|2022-01-13 00:27:10|283.91|281.31|283.91|281.31|283.91|281.31|283.91|281.31|0
1642033650000|2022-01-13 00:27:30|283.82|281.22|283.73|281.13|283.82|281.22|283.73|281.13|0
1642033660000|2022-01-13 00:27:40|283.91|281.31|283.91|281.31|283.91|281.31|283.91|281.31|0
1642033670000|2022-01-13 00:27:50|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1642033680000|2022-01-13 00:28:00|283.73|281.13|283.73|281.13|283.73|281.13|283.73|281.13|0
1642033700000|2022-01-13 00:28:20|283.91|281.31|283.82|281.22|283.91|281.31|283.82|281.22|0
1642033710000|2022-01-13 00:28:30|283.73|281.13|283.91|281.31|283.91|281.31|283.73|281.13|0
1642033720000|2022-01-13 00:28:40|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1642033730000|2022-01-13 00:28:50|283.91|281.31|283.91|281.31|283.91|281.31|283.82|281.22|0
1642033740000|2022-01-13 00:29:00|283.82|281.22|283.82|281.22|283.82|281.22|283.73|281.13|0
1642033750000|2022-01-13 00:29:10|283.73|281.13|283.73|281.13|283.73|281.13|283.73|281.13|0
1642033760000|2022-01-13 00:29:20|283.55|280.95|283.36|280.76|283.55|280.95|283.18|280.58|0
1642033790000|2022-01-13 00:29:50|283.55|280.95|283.55|280.95|283.55|280.95|283.55|280.95|0
1642033800000|2022-01-13 00:30:00|283.45|280.85|283.82|281.22|283.82|281.22|283.45|280.85|0
1642033810000|2022-01-13 00:30:10|283.91|281.31|284|281.4|284|281.4|283.91|281.31|0
1642033820000|2022-01-13 00:30:20|283.91|281.31|284.09|281.49|284.09|281.49|283.91|281.31|0
1642033830000|2022-01-13 00:30:30|284|281.4|284|281.4|284|281.4|283.91|281.31|0
1642033840000|2022-01-13 00:30:40|284.09|281.49|284.09|281.49|284.09|281.49|284.09|281.49|0
1642033850000|2022-01-13 00:30:50|284|281.4|284.09|281.49|284.09|281.49|284|281.4|0
1642033860000|2022-01-13 00:31:00|284.27|281.67|284.27|281.67|284.27|281.67|284.18|281.58|0
1642033880000|2022-01-13 00:31:20|284.18|281.58|284.18|281.58|284.18|281.58|284.09|281.49|0
1642033890000|2022-01-13 00:31:30|284.27|281.67|284.18|281.58|284.27|281.67|284.18|281.58|0
1642033900000|2022-01-13 00:31:40|284.27|281.67|284.64|282.04|284.64|282.04|284.27|281.67|0
1642033910000|2022-01-13 00:31:50|284.46|281.86|284.46|281.86|284.46|281.86|284.46|281.86|0
1642033960000|2022-01-13 00:32:40|284.54|281.94|284.64|282.04|284.64|282.04|284.54|281.94|0
1642033970000|2022-01-13 00:32:50|284.46|281.86|284.46|281.86|284.46|281.86|284.46|281.86|0
1642033990000|2022-01-13 00:33:10|284.64|282.04|284.64|282.04|284.64|282.04|284.64|282.04|0
1642034010000|2022-01-13 00:33:30|284.46|281.86|284.64|282.04|284.64|282.04|284.46|281.86|0
1642034020000|2022-01-13 00:33:40|285|282.4|285|282.4|285|282.4|285|282.4|0
1642034040000|2022-01-13 00:34:00|285.19|282.59|285.19|282.59|285.19|282.59|285.19|282.59|0
1642034050000|2022-01-13 00:34:10|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034070000|2022-01-13 00:34:30|285|282.4|285.18|282.58|285.18|282.58|285|282.4|0
1642034080000|2022-01-13 00:34:40|285.37|282.77|285.45|282.85|285.45|282.85|285.37|282.77|0
1642034090000|2022-01-13 00:34:50|285.55|282.95|285.37|282.77|285.55|282.95|285.37|282.77|0
1642034100000|2022-01-13 00:35:00|285.55|282.95|285.37|282.77|285.55|282.95|285.37|282.77|0
1642034110000|2022-01-13 00:35:10|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034120000|2022-01-13 00:35:20|285|282.4|285.18|282.58|285.18|282.58|285|282.4|0
1642034130000|2022-01-13 00:35:30|285.37|282.77|285.37|282.77|285.37|282.77|285.37|282.77|0
1642034140000|2022-01-13 00:35:40|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034160000|2022-01-13 00:36:00|285|282.4|285|282.4|285|282.4|285|282.4|0
1642034190000|2022-01-13 00:36:30|284.91|282.31|284.91|282.31|285|282.4|284.91|282.31|0
1642034200000|2022-01-13 00:36:40|284.82|282.22|284.82|282.22|284.82|282.22|284.82|282.22|0
1642034210000|2022-01-13 00:36:50|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034220000|2022-01-13 00:37:00|285|282.4|285.18|282.58|285.18|282.58|285|282.4|0
1642034260000|2022-01-13 00:37:40|285.09|282.49|285.18|282.58|285.18|282.58|285.09|282.49|0
1642034270000|2022-01-13 00:37:50|285.09|282.49|285.09|282.49|285.09|282.49|285.09|282.49|0
1642034280000|2022-01-13 00:38:00|285|282.4|285.18|282.58|285.18|282.58|285|282.4|0
1642034390000|2022-01-13 00:39:50|285.09|282.49|285|282.4|285.09|282.49|285|282.4|0
1642034400000|2022-01-13 00:40:00|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034420000|2022-01-13 00:40:20|285|282.4|285|282.4|285|282.4|285|282.4|0
1642034430000|2022-01-13 00:40:30|285.18|282.58|285.09|282.49|285.18|282.58|285.09|282.49|0
1642034440000|2022-01-13 00:40:40|285|282.4|285|282.4|285|282.4|285|282.4|0
1642034450000|2022-01-13 00:40:50|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034460000|2022-01-13 00:41:00|285.09|282.49|285|282.4|285.09|282.49|285|282.4|0
1642034470000|2022-01-13 00:41:10|285.09|282.49|285.18|282.58|285.18|282.58|285.09|282.49|0
1642034490000|2022-01-13 00:41:30|285.09|282.49|285|282.4|285.09|282.49|285|282.4|0
1642034500000|2022-01-13 00:41:40|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034510000|2022-01-13 00:41:50|285.08|282.48|285|282.4|285.08|282.48|285|282.4|0
1642034520000|2022-01-13 00:42:00|285.18|282.58|285.36|282.76|285.36|282.76|285.18|282.58|0
1642034530000|2022-01-13 00:42:10|285.18|282.58|285.36|282.76|285.36|282.76|285.18|282.58|0
1642034540000|2022-01-13 00:42:20|285.27|282.67|285.27|282.67|285.27|282.67|285.27|282.67|0
1642034550000|2022-01-13 00:42:30|285.36|282.76|285.27|282.67|285.36|282.76|285.27|282.67|0
1642034560000|2022-01-13 00:42:40|285.36|282.76|285.27|282.67|285.36|282.76|285.27|282.67|0
1642034570000|2022-01-13 00:42:50|285.18|282.58|285.27|282.67|285.27|282.67|285.18|282.58|0
1642034580000|2022-01-13 00:43:00|285.36|282.76|285.36|282.76|285.36|282.76|285.36|282.76|0
1642034600000|2022-01-13 00:43:20|285.54|282.94|285.54|282.94|285.54|282.94|285.54|282.94|0
1642034610000|2022-01-13 00:43:30|285.45|282.85|285.36|282.76|285.45|282.85|285.36|282.76|0
1642034630000|2022-01-13 00:43:50|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034640000|2022-01-13 00:44:00|285.27|282.67|285.18|282.58|285.27|282.67|285.18|282.58|0
1642034650000|2022-01-13 00:44:10|285|282.4|284.81|282.21|285|282.4|284.81|282.21|0
1642034660000|2022-01-13 00:44:20|284.72|282.12|284.63|282.03|284.72|282.12|284.63|282.03|0
1642034690000|2022-01-13 00:44:50|284.45|281.85|284.45|281.85|284.45|281.85|284.45|281.85|0
1642034700000|2022-01-13 00:45:00|284.63|282.03|284.81|282.21|284.81|282.21|284.63|282.03|0
1642034710000|2022-01-13 00:45:10|284.99|282.39|284.99|282.39|284.99|282.39|284.99|282.39|0
1642034720000|2022-01-13 00:45:20|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034730000|2022-01-13 00:45:30|284.99|282.39|284.99|282.39|284.99|282.39|284.99|282.39|0
1642034740000|2022-01-13 00:45:40|284.9|282.3|285.18|282.58|285.18|282.58|284.9|282.3|0
1642034750000|2022-01-13 00:45:50|284.99|282.39|284.99|282.39|285.18|282.58|284.99|282.39|0
1642034760000|2022-01-13 00:46:00|285.18|282.58|284.99|282.39|285.18|282.58|284.9|282.3|0
1642034770000|2022-01-13 00:46:10|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034780000|2022-01-13 00:46:20|284.99|282.39|284.99|282.39|284.99|282.39|284.99|282.39|0
1642034790000|2022-01-13 00:46:30|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034800000|2022-01-13 00:46:40|285.26|282.66|285.26|282.66|285.26|282.66|285.26|282.66|0
1642034810000|2022-01-13 00:46:50|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1642034820000|2022-01-13 00:47:00|285.26|282.66|285.26|282.66|285.36|282.76|285.26|282.66|0
1642034830000|2022-01-13 00:47:10|285.36|282.76|285.18|282.58|285.36|282.76|285.18|282.58|0
1642034840000|2022-01-13 00:47:20|284.99|282.39|284.99|282.39|284.99|282.39|284.99|282.39|0
1642034880000|2022-01-13 00:48:00|285.08|282.48|284.99|282.39|285.18|282.58|284.99|282.39|0
1642034890000|2022-01-13 00:48:10|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1642034900000|2022-01-13 00:48:20|284.81|282.21|284.99|282.39|284.99|282.39|284.81|282.21|0
1642034910000|2022-01-13 00:48:30|285.08|282.48|284.99|282.39|285.08|282.48|284.99|282.39|0
1642034920000|2022-01-13 00:48:40|285.08|282.48|285.08|282.48|285.17|282.57|284.99|282.39|0
1642034930000|2022-01-13 00:48:50|284.99|282.39|284.81|282.21|284.99|282.39|284.81|282.21|0
1642034940000|2022-01-13 00:49:00|284.71|282.11|284.81|282.21|284.81|282.21|284.71|282.11|0
1642034950000|2022-01-13 00:49:10|284.63|282.03|284.63|282.03|284.81|282.21|284.63|282.03|0
1642034960000|2022-01-13 00:49:20|284.71|282.11|284.71|282.11|284.71|282.11|284.63|282.03|0
1642034970000|2022-01-13 00:49:30|284.81|282.21|284.81|282.21|284.81|282.21|284.81|282.21|0
1642034980000|2022-01-13 00:49:40|284.63|282.03|284.63|282.03|284.71|282.11|284.63|282.03|0
1642035000000|2022-01-13 00:50:00|284.44|281.84|284.35|281.75|284.44|281.84|284.35|281.75|0
1642035010000|2022-01-13 00:50:10|284.44|281.84|284.44|281.84|284.44|281.84|284.35|281.75|0
1642035020000|2022-01-13 00:50:20|284.35|281.75|284.26|281.66|284.35|281.75|284.26|281.66|0
1642035040000|2022-01-13 00:50:40|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1642035060000|2022-01-13 00:51:00|284.35|281.75|284.44|281.84|284.44|281.84|284.26|281.66|0
1642035080000|2022-01-13 00:51:20|284.35|281.75|284.26|281.66|284.35|281.75|284.26|281.66|0
1642035090000|2022-01-13 00:51:30|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1642035100000|2022-01-13 00:51:40|284.26|281.66|284.17|281.57|284.26|281.66|284.17|281.57|0
1642035110000|2022-01-13 00:51:50|284.08|281.48|284.08|281.48|284.08|281.48|284.08|281.48|0
1642035120000|2022-01-13 00:52:00|284.26|281.66|284.26|281.66|284.26|281.66|284.17|281.57|0
1642035130000|2022-01-13 00:52:10|284.17|281.57|284.26|281.66|284.26|281.66|284.17|281.57|0
1642035140000|2022-01-13 00:52:20|283.98|281.38|284.26|281.66|284.26|281.66|283.98|281.38|0
1642035150000|2022-01-13 00:52:30|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1642035160000|2022-01-13 00:52:40|284.26|281.66|284.17|281.57|284.26|281.66|284.17|281.57|0
1642035170000|2022-01-13 00:52:50|284.26|281.66|284.16|281.56|284.26|281.66|284.16|281.56|0
1642035190000|2022-01-13 00:53:10|284.08|281.48|284.26|281.66|284.26|281.66|284.08|281.48|0
1642035200000|2022-01-13 00:53:20|284.16|281.56|284.26|281.66|284.26|281.66|284.16|281.56|0
1642035210000|2022-01-13 00:53:30|284.08|281.48|283.98|281.38|284.08|281.48|283.98|281.38|0
1642035220000|2022-01-13 00:53:40|283.89|281.29|284.08|281.48|284.08|281.48|283.89|281.29|0
1642035230000|2022-01-13 00:53:50|284.16|281.56|284.26|281.66|284.26|281.66|284.16|281.56|0
1642035240000|2022-01-13 00:54:00|284.16|281.56|284.26|281.66|284.26|281.66|284.16|281.56|0
1642035250000|2022-01-13 00:54:10|284.44|281.84|284.35|281.75|284.44|281.84|284.35|281.75|0
1642035260000|2022-01-13 00:54:20|284.26|281.66|284.44|281.84|284.44|281.84|284.26|281.66|0
1642035280000|2022-01-13 00:54:40|284.35|281.75|284.35|281.75|284.35|281.75|284.35|281.75|0
1642035290000|2022-01-13 00:54:50|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1642035300000|2022-01-13 00:55:00|284.35|281.75|284.26|281.66|284.35|281.75|284.08|281.48|0
1642035310000|2022-01-13 00:55:10|284.08|281.48|284.08|281.48|284.08|281.48|284.08|281.48|0
1642035320000|2022-01-13 00:55:20|284.26|281.66|284.16|281.56|284.26|281.66|284.16|281.56|0
1642035330000|2022-01-13 00:55:30|284.26|281.66|284.16|281.56|284.26|281.66|284.08|281.48|0
1642035340000|2022-01-13 00:55:40|284.26|281.66|284.26|281.66|284.26|281.66|284.26|281.66|0
1642035360000|2022-01-13 00:56:00|284.44|281.84|284.35|281.75|284.44|281.84|284.35|281.75|0
1642035370000|2022-01-13 00:56:10|284.44|281.84|284.34|281.74|284.44|281.84|284.34|281.74|0
1642035380000|2022-01-13 00:56:20|284.44|281.84|284.44|281.84|284.44|281.84|284.34|281.74|0
1642035400000|2022-01-13 00:56:40|284.26|281.66|284.44|281.84|284.44|281.84|284.26|281.66|0
1642035410000|2022-01-13 00:56:50|284.34|281.74|284.26|281.66|284.34|281.74|284.26|281.66|0
1642035420000|2022-01-13 00:57:00|284.44|281.84|284.26|281.66|284.44|281.84|284.26|281.66|0
1642035430000|2022-01-13 00:57:10|284.34|281.74|284.26|281.66|284.34|281.74|284.26|281.66|0
1642035460000|2022-01-13 00:57:40|284.07|281.47|283.89|281.29|284.07|281.47|283.89|281.29|0
1642035470000|2022-01-13 00:57:50|283.8|281.2|283.89|281.29|283.89|281.29|283.8|281.2|0
1642035480000|2022-01-13 00:58:00|283.8|281.2|283.71|281.11|283.89|281.29|283.71|281.11|0
1642035500000|2022-01-13 00:58:20|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1642035520000|2022-01-13 00:58:40|283.71|281.11|283.71|281.11|283.71|281.11|283.71|281.11|0
1642035540000|2022-01-13 00:59:00|283.53|280.93|283.53|280.93|283.53|280.93|283.53|280.93|0
1642035600000|2022-01-13 01:00:00|283.71|281.11|283.71|281.11|283.71|281.11|283.53|280.93|0
1642035610000|2022-01-13 01:00:10|283.53|280.93|283.53|280.93|283.53|280.93|283.53|280.93|0
1642035620000|2022-01-13 01:00:20|283.89|281.29|284.07|281.47|284.25|281.65|283.89|281.29|0
1642035630000|2022-01-13 01:00:30|284.25|281.65|284.25|281.65|284.25|281.65|284.25|281.65|0
1642035640000|2022-01-13 01:00:40|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1642035650000|2022-01-13 01:00:50|284.25|281.65|284.44|281.84|284.44|281.84|284.25|281.65|0
1642035660000|2022-01-13 01:01:00|284.25|281.65|284.07|281.47|284.25|281.65|284.07|281.47|0
1642035670000|2022-01-13 01:01:10|284.25|281.65|284.25|281.65|284.25|281.65|284.25|281.65|0
1642035680000|2022-01-13 01:01:20|284.16|281.56|284.25|281.65|284.25|281.65|284.16|281.56|0
1642035700000|2022-01-13 01:01:40|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1642035710000|2022-01-13 01:01:50|284.34|281.74|284.07|281.47|284.34|281.74|284.07|281.47|0
1642035720000|2022-01-13 01:02:00|284.25|281.65|284.07|281.47|284.25|281.65|284.07|281.47|0
1642035730000|2022-01-13 01:02:10|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1642035750000|2022-01-13 01:02:30|284.07|281.47|284.07|281.47|284.07|281.47|284.07|281.47|0
1642035760000|2022-01-13 01:02:40|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1642035770000|2022-01-13 01:02:50|284.25|281.65|284.34|281.74|284.34|281.74|284.25|281.65|0
1642035780000|2022-01-13 01:03:00|284.25|281.65|284.25|281.65|284.34|281.74|284.25|281.65|0
1642035790000|2022-01-13 01:03:10|284.44|281.84|284.43|281.83|284.44|281.84|284.34|281.74|0
1642035800000|2022-01-13 01:03:20|284.34|281.74|284.43|281.83|284.43|281.83|284.34|281.74|0
1642035810000|2022-01-13 01:03:30|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1642035820000|2022-01-13 01:03:40|284.43|281.83|284.25|281.65|284.43|281.83|284.25|281.65|0
1642035830000|2022-01-13 01:03:50|284.07|281.47|284.07|281.47|284.07|281.47|284.07|281.47|0
1642035850000|2022-01-13 01:04:10|284.25|281.65|284.25|281.65|284.25|281.65|284.16|281.56|0
1642035860000|2022-01-13 01:04:20|284.43|281.83|284.43|281.83|284.43|281.83|284.43|281.83|0
1642035870000|2022-01-13 01:04:30|284.52|281.92|284.62|282.02|284.62|282.02|284.43|281.83|0
1642035880000|2022-01-13 01:04:40|284.8|282.2|284.62|282.02|284.8|282.2|284.62|282.02|0
1642035890000|2022-01-13 01:04:50|284.7|282.1|284.8|282.2|284.8|282.2|284.62|282.02|0
1642035900000|2022-01-13 01:05:00|284.62|282.02|285.16|282.56|285.16|282.56|284.62|282.02|0
1642035910000|2022-01-13 01:05:10|284.98|282.38|284.98|282.38|284.98|282.38|284.98|282.38|0
1642035920000|2022-01-13 01:05:20|284.8|282.2|285.16|282.56|285.16|282.56|284.8|282.2|0
1642035950000|2022-01-13 01:05:50|285.35|282.75|285.16|282.56|285.35|282.75|285.16|282.56|0
1642035960000|2022-01-13 01:06:00|285.35|282.75|285.35|282.75|285.35|282.75|285.35|282.75|0
1642035970000|2022-01-13 01:06:10|285.16|282.56|285.89|283.29|285.89|283.29|285.16|282.56|0
1642035990000|2022-01-13 01:06:30|286.08|283.48|285.71|283.11|286.08|283.48|285.71|283.11|0
1642036000000|2022-01-13 01:06:40|285.53|282.93|285.71|283.11|285.71|283.11|285.53|282.93|0
1642036010000|2022-01-13 01:06:50|285.8|283.2|285.89|283.29|285.89|283.29|285.71|283.11|0
1642036020000|2022-01-13 01:07:00|285.71|283.11|285.71|283.11|285.71|283.11|285.71|283.11|0
1642036040000|2022-01-13 01:07:20|285.89|283.29|285.89|283.29|285.89|283.29|285.89|283.29|0
1642036050000|2022-01-13 01:07:30|286.08|283.48|286.26|283.66|286.26|283.66|286.08|283.48|0
1642036060000|2022-01-13 01:07:40|286.08|283.48|286.08|283.48|286.26|283.66|286.08|283.48|0
1642036070000|2022-01-13 01:07:50|286.26|283.66|286.16|283.56|286.26|283.66|286.16|283.56|0
1642036080000|2022-01-13 01:08:00|286.08|283.48|285.98|283.38|286.08|283.48|285.89|283.29|0
1642036090000|2022-01-13 01:08:10|286.26|283.66|286.08|283.48|286.26|283.66|286.08|283.48|0
1642036100000|2022-01-13 01:08:20|286.16|283.56|286.08|283.48|286.16|283.56|286.08|283.48|0
1642036120000|2022-01-13 01:08:40|286.07|283.47|286.07|283.47|286.07|283.47|286.07|283.47|0
1642036140000|2022-01-13 01:09:00|285.89|283.29|285.89|283.29|285.89|283.29|285.89|283.29|0
1642036150000|2022-01-13 01:09:10|285.53|282.93|285.53|282.93|285.53|282.93|285.53|282.93|0
1642036160000|2022-01-13 01:09:20|285.43|282.83|285.71|283.11|285.71|283.11|285.43|282.83|0
1642036170000|2022-01-13 01:09:30|285.8|283.2|285.71|283.11|285.89|283.29|285.71|283.11|0
1642036180000|2022-01-13 01:09:40|285.61|283.01|285.71|283.11|285.71|283.11|285.61|283.01|0
1642036200000|2022-01-13 01:10:00|285.61|283.01|285.89|283.29|285.89|283.29|285.61|283.01|0
1642036210000|2022-01-13 01:10:10|285.8|283.2|285.71|283.11|285.8|283.2|285.71|283.11|0
1642036230000|2022-01-13 01:10:30|285.53|282.93|285.53|282.93|285.53|282.93|285.53|282.93|0
1642036240000|2022-01-13 01:10:40|285.71|283.11|285.61|283.01|285.71|283.11|285.61|283.01|0
1642036250000|2022-01-13 01:10:50|285.71|283.11|285.71|283.11|285.71|283.11|285.71|283.11|0
1642036260000|2022-01-13 01:11:00|285.61|283.01|285.52|282.92|285.61|283.01|285.52|282.92|0
1642036270000|2022-01-13 01:11:10|285.71|283.11|285.52|282.92|285.71|283.11|285.52|282.92|0
1642036290000|2022-01-13 01:11:30|285.43|282.83|285.52|282.92|285.52|282.92|285.43|282.83|0
1642036300000|2022-01-13 01:11:40|285.43|282.83|285.52|282.92|285.52|282.92|285.34|282.74|0
1642036310000|2022-01-13 01:11:50|285.34|282.74|285.34|282.74|285.34|282.74|285.34|282.74|0
1642036320000|2022-01-13 01:12:00|285.52|282.92|285.34|282.74|285.52|282.92|285.34|282.74|0
1642036340000|2022-01-13 01:12:20|285.52|282.92|285.16|282.56|285.52|282.92|285.16|282.56|0
1642036350000|2022-01-13 01:12:30|285.34|282.74|285.16|282.56|285.34|282.74|285.16|282.56|0
1642036380000|2022-01-13 01:13:00|285.34|282.74|285.25|282.65|285.34|282.74|285.16|282.56|0
1642036390000|2022-01-13 01:13:10|285.16|282.56|285.16|282.56|285.25|282.65|285.16|282.56|0
1642036420000|2022-01-13 01:13:40|285.34|282.74|285.34|282.74|285.34|282.74|285.34|282.74|0
1642036430000|2022-01-13 01:13:50|285.25|282.65|285.16|282.56|285.25|282.65|285.16|282.56|0
1642036460000|2022-01-13 01:14:20|285.25|282.65|285.16|282.56|285.25|282.65|285.16|282.56|0
1642036470000|2022-01-13 01:14:30|285.34|282.74|285.34|282.74|285.34|282.74|285.34|282.74|0
1642036480000|2022-01-13 01:14:40|285.24|282.64|285.24|282.64|285.34|282.74|285.16|282.56|0
1642036490000|2022-01-13 01:14:50|285.34|282.74|285.34|282.74|285.34|282.74|285.34|282.74|0
1642036500000|2022-01-13 01:15:00|285.16|282.56|285.34|282.74|285.34|282.74|285.16|282.56|0
1642036510000|2022-01-13 01:15:10|285.52|282.92|285.43|282.83|285.52|282.92|285.43|282.83|0
1642036520000|2022-01-13 01:15:20|285.34|282.74|285.16|282.56|285.34|282.74|285.16|282.56|0
1642036530000|2022-01-13 01:15:30|285.24|282.64|284.79|282.19|285.24|282.64|284.79|282.19|0
1642036540000|2022-01-13 01:15:40|284.97|282.37|284.97|282.37|284.97|282.37|284.97|282.37|0
1642036550000|2022-01-13 01:15:50|285.16|282.56|284.97|282.37|285.16|282.56|284.97|282.37|0
1642036560000|2022-01-13 01:16:00|284.79|282.19|283.88|281.28|284.79|282.19|283.88|281.28|0
1642036570000|2022-01-13 01:16:10|284.06|281.46|284.24|281.64|284.24|281.64|284.06|281.46|0
1642036580000|2022-01-13 01:16:20|284.43|281.83|284.43|281.83|284.61|282.01|284.43|281.83|0
1642036600000|2022-01-13 01:16:40|284.24|281.64|284.24|281.64|284.24|281.64|284.24|281.64|0
1642036610000|2022-01-13 01:16:50|284.06|281.46|284.06|281.46|284.15|281.55|284.06|281.46|0
1642036630000|2022-01-13 01:17:10|284.24|281.64|284.24|281.64|284.24|281.64|284.24|281.64|0
1642036640000|2022-01-13 01:17:20|284.15|281.55|283.88|281.28|284.15|281.55|283.88|281.28|0
1642036650000|2022-01-13 01:17:30|283.97|281.37|283.78|281.18|283.97|281.37|283.78|281.18|0
1642036660000|2022-01-13 01:17:40|283.88|281.28|283.7|281.1|283.88|281.28|283.7|281.1|0
1642036670000|2022-01-13 01:17:50|283.88|281.28|283.88|281.28|283.88|281.28|283.88|281.28|0
1642036680000|2022-01-13 01:18:00|283.97|281.37|283.88|281.28|283.97|281.37|283.88|281.28|0
1642036690000|2022-01-13 01:18:10|284.06|281.46|284.06|281.46|284.06|281.46|283.97|281.37|0
1642036700000|2022-01-13 01:18:20|283.97|281.37|283.88|281.28|284.06|281.46|283.88|281.28|0
1642036710000|2022-01-13 01:18:30|284.06|281.46|283.96|281.36|284.06|281.46|283.88|281.28|0
1642036720000|2022-01-13 01:18:40|283.88|281.28|283.7|281.1|283.88|281.28|283.7|281.1|0
1642036730000|2022-01-13 01:18:50|283.78|281.18|283.88|281.28|283.88|281.28|283.78|281.18|0
1642036740000|2022-01-13 01:19:00|283.78|281.18|283.33|280.73|283.78|281.18|283.33|280.73|0
1642036750000|2022-01-13 01:19:10|283.51|280.91|283.51|280.91|283.51|280.91|283.33|280.73|0
1642036760000|2022-01-13 01:19:20|283.42|280.82|283.33|280.73|283.42|280.82|283.33|280.73|0
1642036780000|2022-01-13 01:19:40|283.51|280.91|283.69|281.09|283.69|281.09|283.51|280.91|0
1642036790000|2022-01-13 01:19:50|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1642036800000|2022-01-13 01:20:00|283.15|280.55|283.33|280.73|283.33|280.73|283.15|280.55|0
1642036810000|2022-01-13 01:20:10|283.51|280.91|283.33|280.73|283.51|280.91|283.33|280.73|0
1642036820000|2022-01-13 01:20:20|283.51|280.91|283.69|281.09|283.69|281.09|283.51|280.91|0
1642036830000|2022-01-13 01:20:30|283.88|281.28|283.88|281.28|283.88|281.28|283.88|281.28|0
1642036840000|2022-01-13 01:20:40|283.96|281.36|283.88|281.28|284.06|281.46|283.88|281.28|0
1642036870000|2022-01-13 01:21:10|283.69|281.09|283.51|280.91|283.69|281.09|283.51|280.91|0
1642036880000|2022-01-13 01:21:20|283.42|280.82|283.33|280.73|283.42|280.82|283.33|280.73|0
1642036890000|2022-01-13 01:21:30|283.05|280.45|283.15|280.55|283.15|280.55|283.05|280.45|0
1642036900000|2022-01-13 01:21:40|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1642036920000|2022-01-13 01:22:00|283.23|280.63|283.15|280.55|283.23|280.63|283.15|280.55|0
1642036930000|2022-01-13 01:22:10|283.23|280.63|283.33|280.73|283.33|280.73|283.23|280.63|0
1642036940000|2022-01-13 01:22:20|283.23|280.63|283.33|280.73|283.33|280.73|283.23|280.63|0
1642036950000|2022-01-13 01:22:30|283.15|280.55|283.23|280.63|283.33|280.73|283.15|280.55|0
1642036960000|2022-01-13 01:22:40|283.15|280.55|283.15|280.55|283.15|280.55|283.15|280.55|0
1642036980000|2022-01-13 01:23:00|282.96|280.36|283.15|280.55|283.15|280.55|282.96|280.36|0
1642036990000|2022-01-13 01:23:10|283.05|280.45|283.15|280.55|283.23|280.63|283.05|280.45|0
1642037000000|2022-01-13 01:23:20|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1642037010000|2022-01-13 01:23:30|283.23|280.63|283.23|280.63|283.23|280.63|283.23|280.63|0
1642037020000|2022-01-13 01:23:40|283.15|280.55|283.33|280.73|283.33|280.73|283.15|280.55|0
1642037030000|2022-01-13 01:23:50|283.41|280.81|283.41|280.81|283.41|280.81|283.41|280.81|0
1642037040000|2022-01-13 01:24:00|283.33|280.73|283.33|280.73|283.33|280.73|283.33|280.73|0
1642037070000|2022-01-13 01:24:30|283.23|280.63|283.33|280.73|283.33|280.73|283.23|280.63|0
1642037090000|2022-01-13 01:24:50|283.14|280.54|283.33|280.73|283.33|280.73|283.14|280.54|0
1642037100000|2022-01-13 01:25:00|283.14|280.54|283.14|280.54|283.14|280.54|283.14|280.54|0
1642037110000|2022-01-13 01:25:10|283.33|280.73|283.14|280.54|283.33|280.73|283.14|280.54|0
1642037120000|2022-01-13 01:25:20|283.23|280.63|283.23|280.63|283.23|280.63|283.14|280.54|0
1642037130000|2022-01-13 01:25:30|283.14|280.54|283.05|280.45|283.14|280.54|283.05|280.45|0
1642037140000|2022-01-13 01:25:40|283.14|280.54|282.96|280.36|283.14|280.54|282.96|280.36|0
1642037150000|2022-01-13 01:25:50|283.14|280.54|283.33|280.73|283.33|280.73|283.14|280.54|0
1642037160000|2022-01-13 01:26:00|283.23|280.63|283.05|280.45|283.23|280.63|283.05|280.45|0
1642037170000|2022-01-13 01:26:10|283.14|280.54|282.96|280.36|283.14|280.54|282.96|280.36|0
1642037180000|2022-01-13 01:26:20|282.87|280.27|282.87|280.27|282.96|280.36|282.87|280.27|0
1642037190000|2022-01-13 01:26:30|282.96|280.36|283.14|280.54|283.14|280.54|282.96|280.36|0
1642037200000|2022-01-13 01:26:40|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1642037210000|2022-01-13 01:26:50|283.14|280.54|283.05|280.45|283.14|280.54|283.05|280.45|0
1642037220000|2022-01-13 01:27:00|282.87|280.27|282.96|280.36|282.96|280.36|282.87|280.27|0
1642037260000|2022-01-13 01:27:40|283.14|280.54|283.32|280.72|283.32|280.72|283.14|280.54|0
1642037270000|2022-01-13 01:27:50|283.51|280.91|283.51|280.91|283.51|280.91|283.51|280.91|0
1642037280000|2022-01-13 01:28:00|283.32|280.72|283.32|280.72|283.32|280.72|283.32|280.72|0
1642037290000|2022-01-13 01:28:10|283.51|280.91|283.51|280.91|283.51|280.91|283.51|280.91|0
1642037310000|2022-01-13 01:28:30|283.69|281.09|283.87|281.27|283.87|281.27|283.69|281.09|0
1642037320000|2022-01-13 01:28:40|283.69|281.09|283.87|281.27|283.87|281.27|283.69|281.09|0
1642037330000|2022-01-13 01:28:50|283.69|281.09|283.59|280.99|283.69|281.09|283.59|280.99|0
1642037340000|2022-01-13 01:29:00|283.69|281.09|283.69|281.09|283.69|281.09|283.51|280.91|0
1642037350000|2022-01-13 01:29:10|283.51|280.91|283.32|280.72|283.59|280.99|283.32|280.72|0
1642037360000|2022-01-13 01:29:20|283.51|280.91|283.32|280.72|283.51|280.91|283.32|280.72|0
1642037370000|2022-01-13 01:29:30|283.51|280.91|283.51|280.91|283.51|280.91|283.51|280.91|0
1642037380000|2022-01-13 01:29:40|283.69|281.09|283.51|280.91|283.69|281.09|283.51|280.91|0
1642037400000|2022-01-13 01:30:00|283.59|280.99|283.51|280.91|283.69|281.09|283.51|280.91|0
1642037410000|2022-01-13 01:30:10|283.77|281.17|283.51|280.91|283.77|281.17|283.51|280.91|0
1642037420000|2022-01-13 01:30:20|283.59|280.99|283.69|281.09|283.69|281.09|283.59|280.99|0
1642037430000|2022-01-13 01:30:30|283.5|280.9|283.59|280.99|283.59|280.99|283.5|280.9|0
1642037440000|2022-01-13 01:30:40|283.69|281.09|283.5|280.9|283.87|281.27|283.5|280.9|0
1642037450000|2022-01-13 01:30:50|283.69|281.09|283.69|281.09|283.69|281.09|283.59|280.99|0
1642037460000|2022-01-13 01:31:00|283.5|280.9|283.59|280.99|283.59|280.99|283.5|280.9|0
1642037470000|2022-01-13 01:31:10|283.5|280.9|283.59|280.99|283.59|280.99|283.5|280.9|0
1642037480000|2022-01-13 01:31:20|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1642037490000|2022-01-13 01:31:30|283.69|281.09|283.5|280.9|283.69|281.09|283.5|280.9|0
1642037500000|2022-01-13 01:31:40|283.59|280.99|283.69|281.09|283.69|281.09|283.59|280.99|0
1642037520000|2022-01-13 01:32:00|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1642037530000|2022-01-13 01:32:10|283.69|281.09|283.69|281.09|283.69|281.09|283.5|280.9|0
1642037540000|2022-01-13 01:32:20|283.32|280.72|283.5|280.9|283.59|280.99|283.32|280.72|0
1642037550000|2022-01-13 01:32:30|283.32|280.72|283.41|280.81|283.41|280.81|283.32|280.72|0
1642037560000|2022-01-13 01:32:40|283.5|280.9|283.59|280.99|283.59|280.99|283.5|280.9|0
1642037570000|2022-01-13 01:32:50|283.5|280.9|283.69|281.09|283.69|281.09|283.5|280.9|0
1642037580000|2022-01-13 01:33:00|283.5|280.9|283.32|280.72|283.5|280.9|283.32|280.72|0
1642037590000|2022-01-13 01:33:10|283.14|280.54|283.14|280.54|283.14|280.54|283.04|280.44|0
1642037610000|2022-01-13 01:33:30|283.23|280.63|283.14|280.54|283.23|280.63|282.96|280.36|0
1642037640000|2022-01-13 01:34:00|282.96|280.36|282.59|279.99|282.96|280.36|282.59|279.99|0
1642037650000|2022-01-13 01:34:10|282.41|279.81|282.59|279.99|282.59|279.99|282.41|279.81|0
1642037660000|2022-01-13 01:34:20|282.5|279.9|282.23|279.63|282.5|279.9|282.23|279.63|0
1642037670000|2022-01-13 01:34:30|282.41|279.81|282.23|279.63|282.41|279.81|282.23|279.63|0
1642037680000|2022-01-13 01:34:40|282.41|279.81|282.41|279.81|282.5|279.9|282.41|279.81|0
1642037690000|2022-01-13 01:34:50|282.5|279.9|282.32|279.72|282.5|279.9|282.23|279.63|0
1642037700000|2022-01-13 01:35:00|282.41|279.81|281.68|279.08|282.41|279.81|281.68|279.08|0
1642037710000|2022-01-13 01:35:10|281.86|279.26|281.95|279.35|282.05|279.45|281.86|279.26|0
1642037720000|2022-01-13 01:35:20|282.05|279.45|282.13|279.53|282.23|279.63|282.05|279.45|0
1642037730000|2022-01-13 01:35:30|282.23|279.63|282.23|279.63|282.23|279.63|282.23|279.63|0
1642037740000|2022-01-13 01:35:40|282.41|279.81|282.41|279.81|282.41|279.81|282.41|279.81|0
1642037750000|2022-01-13 01:35:50|282.59|279.99|282.59|279.99|282.77|280.17|282.59|279.99|0
1642037760000|2022-01-13 01:36:00|282.77|280.17|282.77|280.17|282.77|280.17|282.68|280.08|0
1642037770000|2022-01-13 01:36:10|282.68|280.08|282.77|280.17|282.77|280.17|282.59|279.99|0
1642037780000|2022-01-13 01:36:20|282.95|280.35|282.77|280.17|282.95|280.35|282.77|280.17|0
1642037790000|2022-01-13 01:36:30|282.95|280.35|282.95|280.35|282.95|280.35|282.95|280.35|0
1642037800000|2022-01-13 01:36:40|282.86|280.26|282.95|280.35|282.95|280.35|282.77|280.17|0
1642037810000|2022-01-13 01:36:50|282.77|280.17|282.77|280.17|282.77|280.17|282.77|280.17|0
1642037820000|2022-01-13 01:37:00|282.86|280.26|282.95|280.35|282.95|280.35|282.86|280.26|0
1642037840000|2022-01-13 01:37:20|283.04|280.44|283.04|280.44|283.04|280.44|283.04|280.44|0
1642037850000|2022-01-13 01:37:30|283.14|280.54|283.14|280.54|283.32|280.72|283.14|280.54|0
1642037870000|2022-01-13 01:37:50|283.04|280.44|283.14|280.54|283.32|280.72|283.04|280.44|0
1642037880000|2022-01-13 01:38:00|283.32|280.72|283.32|280.72|283.32|280.72|283.32|280.72|0
1642037890000|2022-01-13 01:38:10|283.22|280.62|283.5|280.9|283.5|280.9|283.22|280.62|0
1642037900000|2022-01-13 01:38:20|283.32|280.72|283.5|280.9|283.5|280.9|283.32|280.72|0
1642037910000|2022-01-13 01:38:30|283.59|280.99|283.5|280.9|283.59|280.99|283.5|280.9|0
1642037920000|2022-01-13 01:38:40|283.59|280.99|283.5|280.9|283.59|280.99|283.5|280.9|0
1642037940000|2022-01-13 01:39:00|283.4|280.8|283.13|280.53|283.5|280.9|283.13|280.53|0
1642037950000|2022-01-13 01:39:10|283.04|280.44|283.13|280.53|283.32|280.72|283.04|280.44|0
1642037960000|2022-01-13 01:39:20|283.22|280.62|282.95|280.35|283.32|280.72|282.95|280.35|0
1642037970000|2022-01-13 01:39:30|282.86|280.26|282.77|280.17|282.86|280.26|282.77|280.17|0
1642037980000|2022-01-13 01:39:40|282.59|279.99|282.77|280.17|282.77|280.17|282.59|279.99|0
1642037990000|2022-01-13 01:39:50|282.68|280.08|282.77|280.17|282.77|280.17|282.68|280.08|0
1642038000000|2022-01-13 01:40:00|281.68|279.08|281.68|279.08|281.68|279.08|281.68|279.08|0
1642038010000|2022-01-13 01:40:10|281.86|279.26|281.86|279.26|282.04|279.44|281.86|279.26|0
1642038020000|2022-01-13 01:40:20|281.77|279.17|281.68|279.08|281.86|279.26|281.68|279.08|0
1642038030000|2022-01-13 01:40:30|281.32|278.72|281.13|278.53|281.32|278.72|281.13|278.53|0
1642038040000|2022-01-13 01:40:40|281.32|278.72|281.32|278.72|281.32|278.72|281.32|278.72|0
1642038050000|2022-01-13 01:40:50|281.5|278.9|281.32|278.72|281.5|278.9|281.32|278.72|0
1642038060000|2022-01-13 01:41:00|281.5|278.9|281.5|278.9|281.68|279.08|281.5|278.9|0
1642038080000|2022-01-13 01:41:20|281.58|278.98|281.68|279.08|281.68|279.08|281.5|278.9|0
1642038090000|2022-01-13 01:41:30|281.58|278.98|281.5|278.9|281.58|278.98|281.5|278.9|0
1642038100000|2022-01-13 01:41:40|281.4|278.8|281.32|278.72|281.4|278.8|281.32|278.72|0
1642038110000|2022-01-13 01:41:50|281.13|278.53|281.32|278.72|281.32|278.72|281.13|278.53|0
1642038120000|2022-01-13 01:42:00|281.5|278.9|281.68|279.08|281.68|279.08|281.5|278.9|0
1642038130000|2022-01-13 01:42:10|281.5|278.9|281.5|278.9|281.5|278.9|281.5|278.9|0
1642038140000|2022-01-13 01:42:20|281.68|279.08|281.5|278.9|281.86|279.26|281.5|278.9|0
1642038150000|2022-01-13 01:42:30|281.68|279.08|281.68|279.08|281.86|279.26|281.68|279.08|0
1642038160000|2022-01-13 01:42:40|281.58|278.98|281.68|279.08|281.68|279.08|281.58|278.98|0
1642038170000|2022-01-13 01:42:50|281.5|278.9|281.5|278.9|281.5|278.9|281.5|278.9|0
1642038180000|2022-01-13 01:43:00|281.58|278.98|281.5|278.9|281.58|278.98|281.5|278.9|0
1642038190000|2022-01-13 01:43:10|281.31|278.71|281.31|278.71|281.31|278.71|281.13|278.53|0
1642038210000|2022-01-13 01:43:30|281.5|278.9|281.31|278.71|281.5|278.9|281.31|278.71|0
1642038220000|2022-01-13 01:43:40|281.22|278.62|281.31|278.71|281.31|278.71|281.22|278.62|0
1642038230000|2022-01-13 01:43:50|281.13|278.53|281.13|278.53|281.13|278.53|281.13|278.53|0
1642038240000|2022-01-13 01:44:00|281.31|278.71|281.5|278.9|281.5|278.9|281.31|278.71|0
1642038250000|2022-01-13 01:44:10|281.68|279.08|281.68|279.08|281.68|279.08|281.68|279.08|0
1642038260000|2022-01-13 01:44:20|281.58|278.98|281.58|278.98|281.58|278.98|281.58|278.98|0
1642038270000|2022-01-13 01:44:30|281.68|279.08|281.49|278.89|281.68|279.08|281.49|278.89|0
1642038280000|2022-01-13 01:44:40|281.68|279.08|282.82|280.22|282.9|280.3|281.68|279.08|0
1642038290000|2022-01-13 01:44:50|283|280.4|283|280.4|283|280.4|283|280.4|0
1642038300000|2022-01-13 01:45:00|282.82|280.22|283|280.4|283|280.4|282.82|280.22|0
1642038310000|2022-01-13 01:45:10|282.63|280.03|282.27|279.67|282.63|280.03|282.27|279.67|0
1642038320000|2022-01-13 01:45:20|282.45|279.85|282.45|279.85|282.45|279.85|282.27|279.67|0
1642038330000|2022-01-13 01:45:30|282.27|279.67|282.27|279.67|282.27|279.67|282.09|279.49|0
1642038340000|2022-01-13 01:45:40|282.45|279.85|282.27|279.67|282.45|279.85|282.27|279.67|0
1642038360000|2022-01-13 01:46:00|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1642038370000|2022-01-13 01:46:10|282.27|279.67|282.09|279.49|282.27|279.67|282.09|279.49|0
1642038380000|2022-01-13 01:46:20|282.27|279.67|282.27|279.67|282.27|279.67|282.27|279.67|0
1642038390000|2022-01-13 01:46:30|282.18|279.58|282.09|279.49|282.27|279.67|282.09|279.49|0
1642038400000|2022-01-13 01:46:40|282|279.4|281.91|279.31|282|279.4|281.91|279.31|0
1642038410000|2022-01-13 01:46:50|281.73|279.13|281.73|279.13|281.73|279.13|281.73|279.13|0
1642038420000|2022-01-13 01:47:00|281.55|278.95|281.55|278.95|281.55|278.95|281.37|278.77|0
1642038430000|2022-01-13 01:47:10|281.73|279.13|281.91|279.31|281.91|279.31|281.73|279.13|0
1642038440000|2022-01-13 01:47:20|281.73|279.13|281.91|279.31|281.91|279.31|281.73|279.13|0
1642038450000|2022-01-13 01:47:30|281.73|279.13|281.73|279.13|281.73|279.13|281.73|279.13|0
1642038470000|2022-01-13 01:47:50|281.55|278.95|281.63|279.03|281.73|279.13|281.55|278.95|0
1642038480000|2022-01-13 01:48:00|281.55|278.95|281.55|278.95|281.55|278.95|281.55|278.95|0
1642038500000|2022-01-13 01:48:20|281.37|278.77|281.37|278.77|281.37|278.77|281.37|278.77|0
1642038510000|2022-01-13 01:48:30|281.55|278.95|281.73|279.13|281.73|279.13|281.55|278.95|0
1642038530000|2022-01-13 01:48:50|281.91|279.31|281.73|279.13|281.91|279.31|281.73|279.13|0
1642038540000|2022-01-13 01:49:00|282.09|279.49|282.09|279.49|282.09|279.49|282.09|279.49|0
1642038550000|2022-01-13 01:49:10|281.91|279.31|281.91|279.31|281.91|279.31|281.91|279.31|0
1642038570000|2022-01-13 01:49:30|281.73|279.13|281.73|279.13|281.73|279.13|281.73|279.13|0
1642038580000|2022-01-13 01:49:40|281.91|279.31|281.91|279.31|281.91|279.31|281.91|279.31|0
1642038590000|2022-01-13 01:49:50|281.81|279.21|281.73|279.13|281.91|279.31|281.73|279.13|0
1642038600000|2022-01-13 01:50:00|281.55|278.95|281.55|278.95|281.55|278.95|281.45|278.85|0
1642038620000|2022-01-13 01:50:20|281.45|278.85|281.55|278.95|281.55|278.95|281.45|278.85|0
1642038650000|2022-01-13 01:50:50|281.36|278.76|281.36|278.76|281.36|278.76|281.36|278.76|0
1642038660000|2022-01-13 01:51:00|281.55|278.95|281.55|278.95|281.55|278.95|281.36|278.76|0
1642038670000|2022-01-13 01:51:10|281.73|279.13|281.55|278.95|281.73|279.13|281.55|278.95|0
1642038680000|2022-01-13 01:51:20|281.73|279.13|281.55|278.95|281.73|279.13|281.55|278.95|0
1642038690000|2022-01-13 01:51:30|281.54|278.94|281.36|278.76|281.54|278.94|281.36|278.76|0
1642038730000|2022-01-13 01:52:10|281|278.4|280.82|278.22|281|278.4|280.64|278.04|0
1642038740000|2022-01-13 01:52:20|280.73|278.13|280.82|278.22|280.82|278.22|280.73|278.13|0
1642038750000|2022-01-13 01:52:30|281|278.4|281.36|278.76|281.36|278.76|281|278.4|0
1642038760000|2022-01-13 01:52:40|281.54|278.94|281.54|278.94|281.54|278.94|281.54|278.94|0
1642038770000|2022-01-13 01:52:50|281.36|278.76|281.36|278.76|281.36|278.76|281.18|278.58|0
1642038780000|2022-01-13 01:53:00|281.18|278.58|281.18|278.58|281.18|278.58|281.18|278.58|0
1642038790000|2022-01-13 01:53:10|281|278.4|281.18|278.58|281.18|278.58|281|278.4|0
1642038800000|2022-01-13 01:53:20|281|278.4|280.82|278.22|281|278.4|280.82|278.22|0
1642038810000|2022-01-13 01:53:30|280.64|278.04|280.82|278.22|280.82|278.22|280.64|278.04|0
1642038840000|2022-01-13 01:54:00|280.64|278.04|280.46|277.86|280.64|278.04|280.46|277.86|0
1642038850000|2022-01-13 01:54:10|280.28|277.68|280.46|277.86|280.46|277.86|280.28|277.68|0
1642038860000|2022-01-13 01:54:20|280.37|277.77|280.46|277.86|280.46|277.86|280.37|277.77|0
1642038870000|2022-01-13 01:54:30|280.28|277.68|280.46|277.86|280.46|277.86|280.28|277.68|0
1642038880000|2022-01-13 01:54:40|280.64|278.04|280.1|277.5|280.64|278.04|280.1|277.5|0
1642038890000|2022-01-13 01:54:50|280.28|277.68|280.46|277.86|280.46|277.86|280.28|277.68|0
1642038900000|2022-01-13 01:55:00|279.74|277.14|279.74|277.14|279.82|277.22|279.74|277.14|0
1642038910000|2022-01-13 01:55:10|279.56|276.96|279.56|276.96|279.74|277.14|279.56|276.96|0
1642038920000|2022-01-13 01:55:20|279.38|276.78|279.74|277.14|279.74|277.14|279.38|276.78|0
1642038930000|2022-01-13 01:55:30|279.56|276.96|279.74|277.14|279.74|277.14|279.56|276.96|0
1642038940000|2022-01-13 01:55:40|279.92|277.32|280.1|277.5|280.1|277.5|279.92|277.32|0
1642038950000|2022-01-13 01:55:50|279.92|277.32|279.38|276.78|279.92|277.32|279.38|276.78|0
1642038960000|2022-01-13 01:56:00|279.28|276.68|278.3|275.7|279.28|276.68|278.3|275.7|0
1642038970000|2022-01-13 01:56:10|278.12|275.52|278.66|276.06|278.66|276.06|278.12|275.52|0
1642038980000|2022-01-13 01:56:20|278.48|275.88|278.3|275.7|278.48|275.88|278.3|275.7|0
1642038990000|2022-01-13 01:56:30|278.12|275.52|278.3|275.7|278.3|275.7|278.12|275.52|0
1642039000000|2022-01-13 01:56:40|278.12|275.52|278.12|275.52|278.12|275.52|278.12|275.52|0
1642039010000|2022-01-13 01:56:50|278.3|275.7|278.12|275.52|278.3|275.7|278.12|275.52|0
1642039020000|2022-01-13 01:57:00|277.94|275.34|278.12|275.52|278.12|275.52|277.76|275.16|0
1642039030000|2022-01-13 01:57:10|278.3|275.7|278.66|276.06|278.66|276.06|278.3|275.7|0
1642039040000|2022-01-13 01:57:20|278.84|276.24|279.02|276.42|279.02|276.42|278.84|276.24|0
1642039050000|2022-01-13 01:57:30|278.84|276.24|278.84|276.24|278.84|276.24|278.48|275.88|0
1642039060000|2022-01-13 01:57:40|279.02|276.42|278.84|276.24|279.02|276.42|278.84|276.24|0
1642039070000|2022-01-13 01:57:50|278.66|276.06|278.84|276.24|278.84|276.24|278.66|276.06|0
1642039080000|2022-01-13 01:58:00|278.66|276.06|278.3|275.7|278.66|276.06|278.3|275.7|0
1642039090000|2022-01-13 01:58:10|277.94|275.34|278.12|275.52|278.12|275.52|277.94|275.34|0
1642039100000|2022-01-13 01:58:20|277.94|275.34|277.4|274.8|277.94|275.34|277.4|274.8|0
1642039110000|2022-01-13 01:58:30|277.48|274.88|276.5|273.9|277.48|274.88|276.32|273.72|0
1642039120000|2022-01-13 01:58:40|276.41|273.81|276.68|274.08|276.68|274.08|276.41|273.81|0
1642039130000|2022-01-13 01:58:50|276.32|273.72|276.5|273.9|276.5|273.9|276.32|273.72|0
1642039140000|2022-01-13 01:59:00|276.05|273.45|276.68|274.08|276.68|274.08|276.05|273.45|0
1642039150000|2022-01-13 01:59:10|277.04|274.44|277.22|274.62|277.22|274.62|277.04|274.44|0
1642039160000|2022-01-13 01:59:20|277.04|274.44|276.5|273.9|277.22|274.62|276.5|273.9|0
1642039170000|2022-01-13 01:59:30|276.68|274.08|276.86|274.26|276.86|274.26|276.68|274.08|0
1642039180000|2022-01-13 01:59:40|277.04|274.44|277.04|274.44|277.04|274.44|276.86|274.26|0
1642039190000|2022-01-13 01:59:50|277.22|274.62|277.04|274.44|277.4|274.8|277.04|274.44|0
1642039200000|2022-01-13 02:00:00|277.22|274.62|277.58|274.98|277.58|274.98|277.22|274.62|0
1642039210000|2022-01-13 02:00:10|277.76|275.16|277.58|274.98|277.76|275.16|277.58|274.98|0
1642039220000|2022-01-13 02:00:20|277.66|275.06|277.76|275.16|277.76|275.16|277.66|275.06|0
1642039230000|2022-01-13 02:00:30|277.93|275.33|278.11|275.51|278.11|275.51|277.93|275.33|0
1642039240000|2022-01-13 02:00:40|278.29|275.69|278.29|275.69|278.29|275.69|278.29|275.69|0
1642039250000|2022-01-13 02:00:50|278.47|275.87|278.29|275.69|278.47|275.87|278.11|275.51|0
1642039260000|2022-01-13 02:01:00|278.2|275.6|278.11|275.51|278.2|275.6|278.11|275.51|0
1642039270000|2022-01-13 02:01:10|278.29|275.69|278.29|275.69|278.29|275.69|278.11|275.51|0
1642039280000|2022-01-13 02:01:20|278.11|275.51|278.29|275.69|278.29|275.69|278.11|275.51|0
1642039290000|2022-01-13 02:01:30|278.11|275.51|278.29|275.69|278.29|275.69|278.11|275.51|0
1642039300000|2022-01-13 02:01:40|278.2|275.6|278.29|275.69|278.29|275.69|278.2|275.6|0
1642039310000|2022-01-13 02:01:50|278.2|275.6|278.29|275.69|278.29|275.69|278.2|275.6|0
1642039320000|2022-01-13 02:02:00|278.11|275.51|278.11|275.51|278.29|275.69|278.11|275.51|0
1642039330000|2022-01-13 02:02:10|278.29|275.69|278.29|275.69|278.29|275.69|278.11|275.51|0
1642039340000|2022-01-13 02:02:20|278.47|275.87|278.65|276.05|278.65|276.05|278.47|275.87|0
1642039360000|2022-01-13 02:02:40|278.47|275.87|278.47|275.87|278.47|275.87|278.47|275.87|0
1642039370000|2022-01-13 02:02:50|278.38|275.78|278.29|275.69|278.38|275.78|278.29|275.69|0
1642039380000|2022-01-13 02:03:00|278.2|275.6|278.11|275.51|278.2|275.6|278.11|275.51|0
1642039390000|2022-01-13 02:03:10|278.29|275.69|278.47|275.87|278.47|275.87|278.29|275.69|0
1642039400000|2022-01-13 02:03:20|278.65|276.05|278.65|276.05|278.65|276.05|278.65|276.05|0
1642039410000|2022-01-13 02:03:30|279.01|276.41|278.83|276.23|279.01|276.41|278.83|276.23|0
1642039420000|2022-01-13 02:03:40|278.65|276.05|279.01|276.41|279.01|276.41|278.65|276.05|0
1642039430000|2022-01-13 02:03:50|278.83|276.23|278.65|276.05|278.83|276.23|278.65|276.05|0
1642039450000|2022-01-13 02:04:10|278.83|276.23|278.83|276.23|278.83|276.23|278.83|276.23|0
1642039490000|2022-01-13 02:04:50|278.65|276.05|278.83|276.23|278.83|276.23|278.65|276.05|0
1642039500000|2022-01-13 02:05:00|278.74|276.14|278.47|275.87|278.74|276.14|278.47|275.87|0
1642039530000|2022-01-13 02:05:30|278.65|276.05|278.65|276.05|278.65|276.05|278.65|276.05|0
1642039540000|2022-01-13 02:05:40|278.47|275.87|278.65|276.05|278.65|276.05|278.47|275.87|0
1642039550000|2022-01-13 02:05:50|278.83|276.23|278.65|276.05|278.83|276.23|278.65|276.05|0
1642039570000|2022-01-13 02:06:10|278.83|276.23|278.83|276.23|279.01|276.41|278.83|276.23|0
1642039580000|2022-01-13 02:06:20|279.01|276.41|279.01|276.41|279.01|276.41|278.83|276.23|0
1642039590000|2022-01-13 02:06:30|278.92|276.32|278.92|276.32|279.01|276.41|278.92|276.32|0
1642039600000|2022-01-13 02:06:40|279.01|276.41|278.83|276.23|279.01|276.41|278.83|276.23|0
1642039610000|2022-01-13 02:06:50|278.92|276.32|279.01|276.41|279.01|276.41|278.92|276.32|0
1642039620000|2022-01-13 02:07:00|278.83|276.23|278.65|276.05|278.83|276.23|278.65|276.05|0
1642039630000|2022-01-13 02:07:10|278.83|276.23|278.83|276.23|278.83|276.23|278.65|276.05|0
1642039640000|2022-01-13 02:07:20|278.92|276.32|278.92|276.32|278.92|276.32|278.92|276.32|0
1642039650000|2022-01-13 02:07:30|278.83|276.23|278.83|276.23|278.83|276.23|278.83|276.23|0
1642039690000|2022-01-13 02:08:10|279.01|276.41|279.01|276.41|279.01|276.41|279.01|276.41|0
1642039710000|2022-01-13 02:08:30|278.91|276.31|278.83|276.23|279.01|276.41|278.83|276.23|0
1642039720000|2022-01-13 02:08:40|278.65|276.05|278.65|276.05|278.65|276.05|278.65|276.05|0
1642039740000|2022-01-13 02:09:00|278.83|276.23|278.73|276.13|278.83|276.23|278.73|276.13|0
1642039750000|2022-01-13 02:09:10|278.83|276.23|278.65|276.05|278.83|276.23|278.65|276.05|0
1642039760000|2022-01-13 02:09:20|278.55|275.95|278.47|275.87|278.55|275.95|278.47|275.87|0
1642039770000|2022-01-13 02:09:30|278.65|276.05|278.65|276.05|278.65|276.05|278.65|276.05|0
1642039780000|2022-01-13 02:09:40|278.47|275.87|278.83|276.23|278.83|276.23|278.47|275.87|0
1642039790000|2022-01-13 02:09:50|278.91|276.31|278.83|276.23|278.91|276.31|278.83|276.23|0
1642039800000|2022-01-13 02:10:00|278.65|276.05|278.83|276.23|278.83|276.23|278.65|276.05|0
1642039810000|2022-01-13 02:10:10|278.91|276.31|279.37|276.77|279.37|276.77|278.91|276.31|0
1642039820000|2022-01-13 02:10:20|279.19|276.59|279.01|276.41|279.19|276.59|279.01|276.41|0
1642039830000|2022-01-13 02:10:30|279.19|276.59|279.37|276.77|279.37|276.77|279.19|276.59|0
1642039840000|2022-01-13 02:10:40|279.19|276.59|279.37|276.77|279.37|276.77|279.19|276.59|0
1642039870000|2022-01-13 02:11:10|279.73|277.13|279.55|276.95|279.73|277.13|279.55|276.95|0
1642039880000|2022-01-13 02:11:20|279.37|276.77|279.45|276.85|279.45|276.85|279.37|276.77|0
1642039890000|2022-01-13 02:11:30|279.37|276.77|279.37|276.77|279.55|276.95|279.37|276.77|0
1642039900000|2022-01-13 02:11:40|279.45|276.85|279.55|276.95|279.55|276.95|279.45|276.85|0
1642039910000|2022-01-13 02:11:50|279.45|276.85|279.55|276.95|279.55|276.95|279.45|276.85|0
1642039920000|2022-01-13 02:12:00|279.37|276.77|279.55|276.95|279.55|276.95|279.37|276.77|0
1642039930000|2022-01-13 02:12:10|279.63|277.03|279.73|277.13|279.73|277.13|279.55|276.95|0
1642039940000|2022-01-13 02:12:20|279.55|276.95|279.55|276.95|279.55|276.95|279.55|276.95|0
1642039950000|2022-01-13 02:12:30|279.37|276.77|279.37|276.77|279.55|276.95|279.37|276.77|0
1642039960000|2022-01-13 02:12:40|279.55|276.95|279.55|276.95|279.55|276.95|279.55|276.95|0
1642039970000|2022-01-13 02:12:50|279.63|277.03|279.54|276.94|279.73|277.13|279.54|276.94|0
1642039980000|2022-01-13 02:13:00|279.73|277.13|279.54|276.94|279.73|277.13|279.54|276.94|0
1642039990000|2022-01-13 02:13:10|279.72|277.12|279.72|277.12|279.72|277.12|279.72|277.12|0
1642040000000|2022-01-13 02:13:20|279.91|277.31|279.91|277.31|279.91|277.31|279.91|277.31|0
1642040010000|2022-01-13 02:13:30|279.72|277.12|279.54|276.94|279.72|277.12|279.54|276.94|0
1642040020000|2022-01-13 02:13:40|279.72|277.12|279.72|277.12|279.72|277.12|279.72|277.12|0
1642040030000|2022-01-13 02:13:50|279.54|276.94|279.72|277.12|279.72|277.12|279.54|276.94|0
1642040040000|2022-01-13 02:14:00|279.9|277.3|279.9|277.3|279.9|277.3|279.9|277.3|0
1642040050000|2022-01-13 02:14:10|280.08|277.48|279.99|277.39|280.08|277.48|279.9|277.3|0
1642040060000|2022-01-13 02:14:20|279.9|277.3|280.08|277.48|280.08|277.48|279.9|277.3|0
1642040070000|2022-01-13 02:14:30|279.9|277.3|280.08|277.48|280.08|277.48|279.9|277.3|0
1642040080000|2022-01-13 02:14:40|279.99|277.39|280.08|277.48|280.08|277.48|279.99|277.39|0
1642040090000|2022-01-13 02:14:50|279.9|277.3|280.08|277.48|280.08|277.48|279.9|277.3|0
1642040100000|2022-01-13 02:15:00|280.26|277.66|279.72|277.12|280.26|277.66|279.72|277.12|0
1642040110000|2022-01-13 02:15:10|279.9|277.3|279.72|277.12|279.9|277.3|279.54|276.94|0
1642040120000|2022-01-13 02:15:20|279.54|276.94|279.54|276.94|279.54|276.94|279.54|276.94|0
1642040130000|2022-01-13 02:15:30|279.9|277.3|279.9|277.3|279.9|277.3|279.9|277.3|0
1642040150000|2022-01-13 02:15:50|279.81|277.21|279.9|277.3|279.9|277.3|279.72|277.12|0
1642040160000|2022-01-13 02:16:00|279.72|277.12|279.72|277.12|279.72|277.12|279.72|277.12|0
1642040170000|2022-01-13 02:16:10|279.81|277.21|279.9|277.3|279.9|277.3|279.81|277.21|0
1642040180000|2022-01-13 02:16:20|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1642040200000|2022-01-13 02:16:40|280.17|277.57|280.44|277.84|280.44|277.84|280.17|277.57|0
1642040210000|2022-01-13 02:16:50|280.62|278.02|280.99|278.39|280.99|278.39|280.62|278.02|0
1642040220000|2022-01-13 02:17:00|280.8|278.2|280.8|278.2|280.8|278.2|280.8|278.2|0
1642040250000|2022-01-13 02:17:30|280.62|278.02|280.8|278.2|280.8|278.2|280.62|278.02|0
1642040260000|2022-01-13 02:17:40|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1642040270000|2022-01-13 02:17:50|280.8|278.2|280.8|278.2|280.8|278.2|280.8|278.2|0
1642040280000|2022-01-13 02:18:00|280.71|278.11|280.62|278.02|280.8|278.2|280.62|278.02|0
1642040300000|2022-01-13 02:18:20|280.44|277.84|280.53|277.93|280.53|277.93|280.44|277.84|0
1642040310000|2022-01-13 02:18:30|280.62|278.02|280.44|277.84|280.62|278.02|280.44|277.84|0
1642040320000|2022-01-13 02:18:40|280.62|278.02|280.62|278.02|280.62|278.02|280.44|277.84|0
1642040330000|2022-01-13 02:18:50|280.26|277.66|280.08|277.48|280.26|277.66|280.08|277.48|0
1642040350000|2022-01-13 02:19:10|279.9|277.3|279.72|277.12|279.9|277.3|279.72|277.12|0
1642040370000|2022-01-13 02:19:30|279.54|276.94|279.72|277.12|279.72|277.12|279.54|276.94|0
1642040380000|2022-01-13 02:19:40|279.9|277.3|279.9|277.3|279.9|277.3|279.9|277.3|0
1642040400000|2022-01-13 02:20:00|279.99|277.39|280.08|277.48|280.08|277.48|279.9|277.3|0
1642040410000|2022-01-13 02:20:10|279.99|277.39|280.08|277.48|280.08|277.48|279.99|277.39|0
1642040420000|2022-01-13 02:20:20|279.9|277.3|280.08|277.48|280.08|277.48|279.9|277.3|0
1642040460000|2022-01-13 02:21:00|279.9|277.3|279.9|277.3|279.9|277.3|279.81|277.21|0
1642040470000|2022-01-13 02:21:10|280.08|277.48|279.9|277.3|280.08|277.48|279.9|277.3|0
1642040510000|2022-01-13 02:21:50|279.72|277.12|279.72|277.12|279.72|277.12|279.72|277.12|0
1642040520000|2022-01-13 02:22:00|279.9|277.3|279.9|277.3|279.9|277.3|279.9|277.3|0
1642040530000|2022-01-13 02:22:10|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1642040540000|2022-01-13 02:22:20|279.99|277.39|279.9|277.3|279.99|277.39|279.9|277.3|0
1642040550000|2022-01-13 02:22:30|279.72|277.12|279.9|277.3|279.9|277.3|279.72|277.12|0
1642040560000|2022-01-13 02:22:40|279.72|277.12|279.36|276.76|279.72|277.12|279.36|276.76|0
1642040570000|2022-01-13 02:22:50|279.26|276.66|279.18|276.58|279.26|276.66|279.18|276.58|0
1642040580000|2022-01-13 02:23:00|279.36|276.76|279.18|276.58|279.36|276.76|279.18|276.58|0
1642040590000|2022-01-13 02:23:10|279.36|276.76|279.36|276.76|279.36|276.76|279.36|276.76|0
1642040600000|2022-01-13 02:23:20|279.44|276.84|279.44|276.84|279.44|276.84|279.36|276.76|0
1642040610000|2022-01-13 02:23:30|279.36|276.76|279.36|276.76|279.36|276.76|279.36|276.76|0
1642040620000|2022-01-13 02:23:40|279.18|276.58|279.18|276.58|279.18|276.58|279.18|276.58|0
1642040630000|2022-01-13 02:23:50|279.36|276.76|279.36|276.76|279.36|276.76|279.36|276.76|0
1642040640000|2022-01-13 02:24:00|279.44|276.84|279.44|276.84|279.44|276.84|279.44|276.84|0
1642040650000|2022-01-13 02:24:10|279.54|276.94|279.54|276.94|279.54|276.94|279.54|276.94|0
1642040660000|2022-01-13 02:24:20|279.72|277.12|279.9|277.3|279.9|277.3|279.72|277.12|0
1642040670000|2022-01-13 02:24:30|280.08|277.48|280.16|277.56|280.16|277.56|280.08|277.48|0
1642040680000|2022-01-13 02:24:40|280.08|277.48|280.26|277.66|280.26|277.66|280.08|277.48|0
1642040700000|2022-01-13 02:25:00|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1642040720000|2022-01-13 02:25:20|280.26|277.66|280.26|277.66|280.26|277.66|280.26|277.66|0
1642040730000|2022-01-13 02:25:30|280.34|277.74|280.44|277.84|280.44|277.84|280.34|277.74|0
1642040750000|2022-01-13 02:25:50|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1642040760000|2022-01-13 02:26:00|280.52|277.92|280.44|277.84|280.62|278.02|280.44|277.84|0
1642040790000|2022-01-13 02:26:30|280.26|277.66|280.44|277.84|280.44|277.84|280.26|277.66|0
1642040800000|2022-01-13 02:26:40|280.52|277.92|280.44|277.84|280.52|277.92|280.44|277.84|0
1642040810000|2022-01-13 02:26:50|280.52|277.92|280.44|277.84|280.52|277.92|280.44|277.84|0
1642040820000|2022-01-13 02:27:00|280.26|277.66|280.62|278.02|280.62|278.02|280.26|277.66|0
1642040830000|2022-01-13 02:27:10|280.44|277.84|280.44|277.84|280.44|277.84|280.26|277.66|0
1642040840000|2022-01-13 02:27:20|280.26|277.66|280.26|277.66|280.44|277.84|280.26|277.66|0
1642040850000|2022-01-13 02:27:30|280.08|277.48|280.08|277.48|280.08|277.48|280.08|277.48|0
1642040860000|2022-01-13 02:27:40|280.16|277.56|280.08|277.48|280.16|277.56|280.08|277.48|0
1642040870000|2022-01-13 02:27:50|280.26|277.66|280.16|277.56|280.26|277.66|280.16|277.56|0
1642040880000|2022-01-13 02:28:00|280.26|277.66|280.26|277.66|280.26|277.66|280.26|277.66|0
1642040890000|2022-01-13 02:28:10|280.34|277.74|280.44|277.84|280.44|277.84|280.26|277.66|0
1642040910000|2022-01-13 02:28:30|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1642040950000|2022-01-13 02:29:10|280.8|278.2|280.8|278.2|280.8|278.2|280.8|278.2|0
1642040960000|2022-01-13 02:29:20|280.7|278.1|280.62|278.02|280.7|278.1|280.62|278.02|0
1642040970000|2022-01-13 02:29:30|280.8|278.2|280.7|278.1|280.8|278.2|280.62|278.02|0
1642040980000|2022-01-13 02:29:40|280.8|278.2|280.7|278.1|280.8|278.2|280.7|278.1|0
1642040990000|2022-01-13 02:29:50|280.61|278.01|280.52|277.92|280.61|278.01|280.43|277.83|0
1642041000000|2022-01-13 02:30:00|280.61|278.01|280.88|278.28|280.88|278.28|280.61|278.01|0
1642041010000|2022-01-13 02:30:10|280.8|278.2|280.8|278.2|280.8|278.2|280.7|278.1|0
1642041020000|2022-01-13 02:30:20|280.7|278.1|280.79|278.19|280.8|278.2|280.7|278.1|0
1642041030000|2022-01-13 02:30:30|280.98|278.38|281.16|278.56|281.16|278.56|280.98|278.38|0
1642041040000|2022-01-13 02:30:40|281.34|278.74|281.16|278.56|281.34|278.74|281.16|278.56|0
1642041050000|2022-01-13 02:30:50|281.34|278.74|281.06|278.46|281.34|278.74|281.06|278.46|0
1642041060000|2022-01-13 02:31:00|281.16|278.56|281.34|278.74|281.34|278.74|281.16|278.56|0
1642041070000|2022-01-13 02:31:10|281.16|278.56|281.16|278.56|281.16|278.56|281.16|278.56|0
1642041080000|2022-01-13 02:31:20|281.34|278.74|281.34|278.74|281.34|278.74|281.34|278.74|0
1642041090000|2022-01-13 02:31:30|281.16|278.56|281.16|278.56|281.16|278.56|281.16|278.56|0
1642041100000|2022-01-13 02:31:40|280.97|278.37|280.97|278.37|280.97|278.37|280.97|278.37|0
1642041110000|2022-01-13 02:31:50|280.79|278.19|280.61|278.01|280.79|278.19|280.61|278.01|0
1642041120000|2022-01-13 02:32:00|280.7|278.1|280.79|278.19|280.79|278.19|280.61|278.01|0
1642041140000|2022-01-13 02:32:20|280.97|278.37|280.97|278.37|280.97|278.37|280.97|278.37|0
1642041150000|2022-01-13 02:32:30|280.88|278.28|280.79|278.19|280.88|278.28|280.79|278.19|0
1642041160000|2022-01-13 02:32:40|280.88|278.28|280.79|278.19|280.88|278.28|280.79|278.19|0
1642041170000|2022-01-13 02:32:50|280.88|278.28|280.79|278.19|280.88|278.28|280.79|278.19|0
1642041180000|2022-01-13 02:33:00|280.61|278.01|280.79|278.19|280.79|278.19|280.61|278.01|0
1642041240000|2022-01-13 02:34:00|280.88|278.28|280.88|278.28|280.88|278.28|280.79|278.19|0
1642041250000|2022-01-13 02:34:10|280.79|278.19|280.7|278.1|280.79|278.19|280.7|278.1|0
1642041260000|2022-01-13 02:34:20|280.61|278.01|280.61|278.01|280.61|278.01|280.61|278.01|0
1642041270000|2022-01-13 02:34:30|280.79|278.19|280.61|278.01|280.79|278.19|280.61|278.01|0
1642041280000|2022-01-13 02:34:40|280.43|277.83|280.43|277.83|280.43|277.83|280.43|277.83|0
1642041300000|2022-01-13 02:35:00|280.61|278.01|280.43|277.83|280.61|278.01|280.43|277.83|0
1642041310000|2022-01-13 02:35:10|280.61|278.01|280.79|278.19|280.79|278.19|280.61|278.01|0
1642041330000|2022-01-13 02:35:30|280.61|278.01|280.88|278.28|280.88|278.28|280.61|278.01|0
1642041340000|2022-01-13 02:35:40|280.79|278.19|280.97|278.37|280.97|278.37|280.79|278.19|0
1642041360000|2022-01-13 02:36:00|280.88|278.28|280.97|278.37|280.97|278.37|280.88|278.28|0
1642041380000|2022-01-13 02:36:20|281.15|278.55|281.15|278.55|281.15|278.55|281.15|278.55|0
1642041390000|2022-01-13 02:36:30|281.24|278.64|281.15|278.55|281.24|278.64|281.15|278.55|0
1642041400000|2022-01-13 02:36:40|281.24|278.64|281.33|278.73|281.33|278.73|281.15|278.55|0
1642041420000|2022-01-13 02:37:00|281.15|278.55|281.24|278.64|281.24|278.64|281.15|278.55|0
1642041430000|2022-01-13 02:37:10|281.15|278.55|281.33|278.73|281.33|278.73|281.15|278.55|0
1642041460000|2022-01-13 02:37:40|281.24|278.64|281.24|278.64|281.24|278.64|281.15|278.55|0
1642041470000|2022-01-13 02:37:50|281.15|278.55|280.97|278.37|281.15|278.55|280.97|278.37|0
1642041500000|2022-01-13 02:38:20|281.15|278.55|281.15|278.55|281.15|278.55|281.15|278.55|0
1642041540000|2022-01-13 02:39:00|281.24|278.64|281.33|278.73|281.33|278.73|281.24|278.64|0
1642041550000|2022-01-13 02:39:10|281.24|278.64|281.24|278.64|281.33|278.73|281.24|278.64|0
1642041560000|2022-01-13 02:39:20|281.15|278.55|281.15|278.55|281.15|278.55|281.15|278.55|0
1642041600000|2022-01-13 02:40:00|281.33|278.73|281.33|278.73|281.33|278.73|281.33|278.73|0
1642041610000|2022-01-13 02:40:10|281.24|278.64|281.15|278.55|281.24|278.64|281.15|278.55|0
1642041620000|2022-01-13 02:40:20|281.24|278.64|281.24|278.64|281.33|278.73|281.24|278.64|0
1642041630000|2022-01-13 02:40:30|281.33|278.73|281.15|278.55|281.33|278.73|281.15|278.55|0
1642041670000|2022-01-13 02:41:10|281.05|278.45|281.05|278.45|281.05|278.45|281.05|278.45|0
1642041680000|2022-01-13 02:41:20|281.15|278.55|281.15|278.55|281.15|278.55|281.15|278.55|0
1642041710000|2022-01-13 02:41:50|281.05|278.45|281.05|278.45|281.05|278.45|281.05|278.45|0
1642041720000|2022-01-13 02:42:00|281.15|278.55|281.05|278.45|281.15|278.55|280.97|278.37|0
1642041730000|2022-01-13 02:42:10|281.15|278.55|280.97|278.37|281.15|278.55|280.97|278.37|0
1642041760000|2022-01-13 02:42:40|281.15|278.55|281.33|278.73|281.33|278.73|281.15|278.55|0
1642041770000|2022-01-13 02:42:50|281.23|278.63|281.15|278.55|281.23|278.63|281.15|278.55|0
1642041780000|2022-01-13 02:43:00|281.33|278.73|281.33|278.73|281.33|278.73|281.33|278.73|0
1642041790000|2022-01-13 02:43:10|281.15|278.55|281.15|278.55|281.15|278.55|280.97|278.37|0
1642041810000|2022-01-13 02:43:30|281.33|278.73|281.33|278.73|281.33|278.73|281.33|278.73|0
1642041840000|2022-01-13 02:44:00|281.23|278.63|281.15|278.55|281.23|278.63|281.15|278.55|0
1642041860000|2022-01-13 02:44:20|281.33|278.73|281.15|278.55|281.33|278.73|281.15|278.55|0
1642041890000|2022-01-13 02:44:50|280.97|278.37|281.15|278.55|281.15|278.55|280.97|278.37|0
1642041900000|2022-01-13 02:45:00|281.05|278.45|280.97|278.37|281.05|278.45|280.97|278.37|0
1642041920000|2022-01-13 02:45:20|280.96|278.36|280.96|278.36|280.96|278.36|280.96|278.36|0
1642041950000|2022-01-13 02:45:50|281.05|278.45|281.15|278.55|281.15|278.55|281.05|278.45|0
1642041960000|2022-01-13 02:46:00|281.05|278.45|281.15|278.55|281.15|278.55|281.05|278.45|0
1642041970000|2022-01-13 02:46:10|281.14|278.54|281.14|278.54|281.14|278.54|281.14|278.54|0
1642042020000|2022-01-13 02:47:00|281.33|278.73|281.14|278.54|281.33|278.73|281.14|278.54|0
1642042030000|2022-01-13 02:47:10|281.23|278.63|281.32|278.72|281.33|278.73|281.23|278.63|0
1642042070000|2022-01-13 02:47:50|281.51|278.91|281.51|278.91|281.51|278.91|281.51|278.91|0
1642042090000|2022-01-13 02:48:10|281.87|279.27|281.69|279.09|281.87|279.27|281.69|279.09|0
1642042100000|2022-01-13 02:48:20|281.87|279.27|282.05|279.45|282.05|279.45|281.87|279.27|0
1642042110000|2022-01-13 02:48:30|281.87|279.27|282.05|279.45|282.05|279.45|281.87|279.27|0
1642042120000|2022-01-13 02:48:40|282.13|279.53|282.05|279.45|282.13|279.53|282.05|279.45|0
1642042130000|2022-01-13 02:48:50|281.87|279.27|281.87|279.27|281.87|279.27|281.87|279.27|0
1642042140000|2022-01-13 02:49:00|281.69|279.09|281.69|279.09|281.77|279.17|281.59|278.99|0
1642042160000|2022-01-13 02:49:20|281.68|279.08|281.68|279.08|281.68|279.08|281.68|279.08|0
1642042170000|2022-01-13 02:49:30|281.87|279.27|281.68|279.08|281.87|279.27|281.68|279.08|0
1642042190000|2022-01-13 02:49:50|281.5|278.9|281.5|278.9|281.5|278.9|281.5|278.9|0
1642042200000|2022-01-13 02:50:00|281.32|278.72|281.32|278.72|281.32|278.72|281.23|278.63|0
1642042250000|2022-01-13 02:50:50|281.5|278.9|281.32|278.72|281.5|278.9|281.32|278.72|0
1642042260000|2022-01-13 02:51:00|281.41|278.81|281.32|278.72|281.41|278.81|281.32|278.72|0
1642042310000|2022-01-13 02:51:50|281.23|278.63|281.23|278.63|281.23|278.63|281.23|278.63|0
1642042320000|2022-01-13 02:52:00|281.32|278.72|281.32|278.72|281.32|278.72|281.32|278.72|0
1642042340000|2022-01-13 02:52:20|281.5|278.9|281.5|278.9|281.5|278.9|281.5|278.9|0
1642042350000|2022-01-13 02:52:30|281.32|278.72|281.32|278.72|281.32|278.72|281.32|278.72|0
1642042370000|2022-01-13 02:52:50|281.23|278.63|281.23|278.63|281.23|278.63|281.23|278.63|0
1642042380000|2022-01-13 02:53:00|281.14|278.54|280.96|278.36|281.14|278.54|280.96|278.36|0
1642042390000|2022-01-13 02:53:10|280.78|278.18|280.78|278.18|280.78|278.18|280.78|278.18|0
1642042400000|2022-01-13 02:53:20|280.96|278.36|280.96|278.36|280.96|278.36|280.96|278.36|0
1642042410000|2022-01-13 02:53:30|280.78|278.18|280.78|278.18|280.78|278.18|280.78|278.18|0
1642042430000|2022-01-13 02:53:50|280.96|278.36|280.78|278.18|280.96|278.36|280.78|278.18|0
1642042440000|2022-01-13 02:54:00|280.6|278|280.6|278|280.6|278|280.6|278|0
1642042450000|2022-01-13 02:54:10|280.42|277.82|280.32|277.72|280.42|277.82|280.24|277.64|0
1642042460000|2022-01-13 02:54:20|280.42|277.82|280.24|277.64|280.42|277.82|280.24|277.64|0
1642042470000|2022-01-13 02:54:30|280.32|277.72|280.14|277.54|280.32|277.72|280.14|277.54|0
1642042480000|2022-01-13 02:54:40|279.88|277.28|279.88|277.28|280.06|277.46|279.88|277.28|0
1642042490000|2022-01-13 02:54:50|280.06|277.46|279.88|277.28|280.24|277.64|279.88|277.28|0
1642042500000|2022-01-13 02:55:00|280.06|277.46|280.24|277.64|280.24|277.64|280.06|277.46|0
1642042510000|2022-01-13 02:55:10|280.42|277.82|280.6|278|280.6|278|280.42|277.82|0
1642042520000|2022-01-13 02:55:20|280.42|277.82|280.42|277.82|280.42|277.82|280.42|277.82|0
1642042540000|2022-01-13 02:55:40|280.32|277.72|280.6|278|280.6|278|280.32|277.72|0
1642042550000|2022-01-13 02:55:50|280.42|277.82|280.5|277.9|280.6|278|280.42|277.82|0
1642042560000|2022-01-13 02:56:00|280.6|278|280.78|278.18|280.78|278.18|280.6|278|0
1642042570000|2022-01-13 02:56:10|280.86|278.26|280.78|278.18|280.96|278.36|280.78|278.18|0
1642042580000|2022-01-13 02:56:20|280.96|278.36|280.96|278.36|280.96|278.36|280.96|278.36|0
1642042590000|2022-01-13 02:56:30|280.86|278.26|280.86|278.26|280.86|278.26|280.86|278.26|0
1642042600000|2022-01-13 02:56:40|280.96|278.36|280.86|278.26|280.96|278.36|280.86|278.26|0
1642042620000|2022-01-13 02:57:00|280.78|278.18|280.78|278.18|280.78|278.18|280.78|278.18|0
1642042630000|2022-01-13 02:57:10|280.96|278.36|280.96|278.36|280.96|278.36|280.96|278.36|0
1642042660000|2022-01-13 02:57:40|280.86|278.26|280.78|278.18|280.86|278.26|280.78|278.18|0
1642042670000|2022-01-13 02:57:50|280.86|278.26|280.6|278|280.86|278.26|280.6|278|0
1642042680000|2022-01-13 02:58:00|280.68|278.08|280.59|277.99|280.68|278.08|280.59|277.99|0
1642042690000|2022-01-13 02:58:10|280.78|278.18|280.78|278.18|280.78|278.18|280.78|278.18|0
1642042700000|2022-01-13 02:58:20|280.86|278.26|280.78|278.18|280.86|278.26|280.78|278.18|0
1642042710000|2022-01-13 02:58:30|280.59|277.99|280.59|277.99|280.78|278.18|280.59|277.99|0
1642042720000|2022-01-13 02:58:40|280.68|278.08|280.78|278.18|280.78|278.18|280.68|278.08|0
1642042730000|2022-01-13 02:58:50|280.77|278.17|280.68|278.08|280.77|278.17|280.59|277.99|0
1642042740000|2022-01-13 02:59:00|280.59|277.99|280.5|277.9|280.59|277.99|280.5|277.9|0
1642042750000|2022-01-13 02:59:10|280.59|277.99|280.5|277.9|280.59|277.99|280.41|277.81|0
1642042760000|2022-01-13 02:59:20|280.41|277.81|280.23|277.63|280.41|277.81|280.23|277.63|0
1642042780000|2022-01-13 02:59:40|280.41|277.81|280.41|277.81|280.41|277.81|280.41|277.81|0
1642042800000|2022-01-13 03:00:00|280.23|277.63|280.41|277.81|280.41|277.81|280.23|277.63|0
1642042810000|2022-01-13 03:00:10|280.23|277.63|280.41|277.81|280.41|277.81|280.23|277.63|0
1642042820000|2022-01-13 03:00:20|280.32|277.72|280.23|277.63|280.32|277.72|280.23|277.63|0
1642042860000|2022-01-13 03:01:00|280.05|277.45|279.87|277.27|280.05|277.45|279.87|277.27|0
1642042870000|2022-01-13 03:01:10|279.69|277.09|279.51|276.91|279.69|277.09|279.51|276.91|0
1642042880000|2022-01-13 03:01:20|279.33|276.73|279.51|276.91|279.51|276.91|279.33|276.73|0
1642042900000|2022-01-13 03:01:40|279.42|276.82|279.33|276.73|279.42|276.82|279.33|276.73|0
1642042910000|2022-01-13 03:01:50|279.42|276.82|279.15|276.55|279.42|276.82|279.15|276.55|0
1642042920000|2022-01-13 03:02:00|279.24|276.64|278.97|276.37|279.24|276.64|278.97|276.37|0
1642042940000|2022-01-13 03:02:20|278.88|276.28|278.97|276.37|278.97|276.37|278.88|276.28|0
1642042950000|2022-01-13 03:02:30|278.79|276.19|278.97|276.37|278.97|276.37|278.79|276.19|0
1642042960000|2022-01-13 03:02:40|279.15|276.55|279.15|276.55|279.15|276.55|279.15|276.55|0
1642042970000|2022-01-13 03:02:50|278.97|276.37|278.97|276.37|279.15|276.55|278.97|276.37|0
1642042990000|2022-01-13 03:03:10|279.15|276.55|279.33|276.73|279.33|276.73|279.15|276.55|0
1642043000000|2022-01-13 03:03:20|279.51|276.91|279.33|276.73|279.51|276.91|279.33|276.73|0
1642043010000|2022-01-13 03:03:30|279.51|276.91|279.42|276.82|279.51|276.91|279.33|276.73|0
1642043020000|2022-01-13 03:03:40|279.51|276.91|279.51|276.91|279.51|276.91|279.42|276.82|0
1642043040000|2022-01-13 03:04:00|279.42|276.82|279.42|276.82|279.42|276.82|279.42|276.82|0
1642043050000|2022-01-13 03:04:10|279.51|276.91|279.51|276.91|279.51|276.91|279.51|276.91|0
1642043060000|2022-01-13 03:04:20|279.33|276.73|279.33|276.73|279.33|276.73|279.33|276.73|0
1642043070000|2022-01-13 03:04:30|279.51|276.91|279.51|276.91|279.51|276.91|279.51|276.91|0
1642043080000|2022-01-13 03:04:40|279.41|276.81|279.51|276.91|279.51|276.91|279.41|276.81|0
1642043100000|2022-01-13 03:05:00|279.33|276.73|279.33|276.73|279.33|276.73|279.33|276.73|0
1642043120000|2022-01-13 03:05:20|279.15|276.55|279.33|276.73|279.33|276.73|279.15|276.55|0
1642043140000|2022-01-13 03:05:40|279.51|276.91|279.51|276.91|279.51|276.91|279.33|276.73|0
1642043150000|2022-01-13 03:05:50|279.33|276.73|279.33|276.73|279.41|276.81|279.33|276.73|0
1642043160000|2022-01-13 03:06:00|279.41|276.81|279.33|276.73|279.41|276.81|279.33|276.73|0
1642043170000|2022-01-13 03:06:10|279.23|276.63|279.33|276.73|279.33|276.73|279.23|276.63|0
1642043180000|2022-01-13 03:06:20|279.23|276.63|279.33|276.73|279.33|276.73|279.15|276.55|0
1642043190000|2022-01-13 03:06:30|279.15|276.55|279.15|276.55|279.23|276.63|279.15|276.55|0
1642043200000|2022-01-13 03:06:40|278.97|276.37|278.97|276.37|278.97|276.37|278.97|276.37|0
1642043210000|2022-01-13 03:06:50|278.79|276.19|278.79|276.19|278.79|276.19|278.79|276.19|0
1642043220000|2022-01-13 03:07:00|278.61|276.01|278.43|275.83|278.61|276.01|278.43|275.83|0
1642043240000|2022-01-13 03:07:20|278.61|276.01|278.61|276.01|278.61|276.01|278.61|276.01|0
1642043250000|2022-01-13 03:07:30|278.79|276.19|278.79|276.19|278.79|276.19|278.79|276.19|0
1642043260000|2022-01-13 03:07:40|278.61|276.01|278.61|276.01|278.61|276.01|278.61|276.01|0
1642043280000|2022-01-13 03:08:00|278.43|275.83|278.43|275.83|278.43|275.83|278.43|275.83|0
1642043290000|2022-01-13 03:08:10|278.51|275.91|278.61|276.01|278.61|276.01|278.51|275.91|0
1642043300000|2022-01-13 03:08:20|278.51|275.91|278.51|275.91|278.51|275.91|278.51|275.91|0
1642043310000|2022-01-13 03:08:30|278.61|276.01|278.79|276.19|278.79|276.19|278.61|276.01|0
1642043320000|2022-01-13 03:08:40|278.61|276.01|278.61|276.01|278.61|276.01|278.61|276.01|0
1642043330000|2022-01-13 03:08:50|278.79|276.19|278.25|275.65|278.79|276.19|278.25|275.65|0
1642043340000|2022-01-13 03:09:00|278.07|275.47|277.89|275.29|278.07|275.47|277.89|275.29|0
1642043360000|2022-01-13 03:09:20|277.71|275.11|277.71|275.11|277.71|275.11|277.71|275.11|0
1642043370000|2022-01-13 03:09:30|277.89|275.29|277.97|275.37|277.97|275.37|277.89|275.29|0
1642043380000|2022-01-13 03:09:40|278.07|275.47|278.07|275.47|278.07|275.47|278.07|275.47|0
1642043390000|2022-01-13 03:09:50|278.15|275.55|278.42|275.82|278.42|275.82|278.15|275.55|0
1642043400000|2022-01-13 03:10:00|278.6|276|278.42|275.82|278.6|276|278.42|275.82|0
1642043420000|2022-01-13 03:10:20|278.6|276|278.6|276|278.6|276|278.6|276|0
1642043430000|2022-01-13 03:10:30|278.78|276.18|278.78|276.18|278.78|276.18|278.6|276|0
1642043440000|2022-01-13 03:10:40|278.96|276.36|278.78|276.18|278.96|276.36|278.78|276.18|0
1642043460000|2022-01-13 03:11:00|278.6|276|278.78|276.18|278.78|276.18|278.6|276|0
1642043470000|2022-01-13 03:11:10|278.6|276|278.78|276.18|278.78|276.18|278.6|276|0
1642043490000|2022-01-13 03:11:30|278.69|276.09|278.69|276.09|278.78|276.18|278.6|276|0
1642043500000|2022-01-13 03:11:40|278.78|276.18|278.6|276|278.78|276.18|278.6|276|0
1642043510000|2022-01-13 03:11:50|278.42|275.82|278.42|275.82|278.42|275.82|278.42|275.82|0
1642043520000|2022-01-13 03:12:00|278.6|276|278.6|276|278.6|276|278.6|276|0
1642043530000|2022-01-13 03:12:10|278.51|275.91|278.6|276|278.6|276|278.51|275.91|0
1642043540000|2022-01-13 03:12:20|278.51|275.91|278.51|275.91|278.51|275.91|278.51|275.91|0
1642043550000|2022-01-13 03:12:30|278.6|276|278.42|275.82|278.6|276|278.42|275.82|0
1642043560000|2022-01-13 03:12:40|278.24|275.64|278.06|275.46|278.24|275.64|278.06|275.46|0
1642043570000|2022-01-13 03:12:50|277.88|275.28|277.88|275.28|278.06|275.46|277.88|275.28|0
1642043580000|2022-01-13 03:13:00|277.79|275.19|277.7|275.1|277.79|275.19|277.7|275.1|0
1642043590000|2022-01-13 03:13:10|277.79|275.19|278.06|275.46|278.06|275.46|277.7|275.1|0
1642043600000|2022-01-13 03:13:20|278.24|275.64|278.06|275.46|278.24|275.64|278.06|275.46|0
1642043610000|2022-01-13 03:13:30|278.15|275.55|278.24|275.64|278.24|275.64|278.06|275.46|0
1642043620000|2022-01-13 03:13:40|278.15|275.55|278.06|275.46|278.15|275.55|278.06|275.46|0
1642043630000|2022-01-13 03:13:50|277.88|275.28|277.97|275.37|278.06|275.46|277.88|275.28|0
1642043640000|2022-01-13 03:14:00|278.06|275.46|277.88|275.28|278.06|275.46|277.88|275.28|0
1642043650000|2022-01-13 03:14:10|278.06|275.46|278.24|275.64|278.24|275.64|278.06|275.46|0
1642043670000|2022-01-13 03:14:30|278.42|275.82|278.42|275.82|278.42|275.82|278.42|275.82|0
1642043680000|2022-01-13 03:14:40|278.51|275.91|278.42|275.82|278.69|276.09|278.42|275.82|0
1642043720000|2022-01-13 03:15:20|278.24|275.64|278.24|275.64|278.24|275.64|278.24|275.64|0
1642043730000|2022-01-13 03:15:30|278.06|275.46|278.15|275.55|278.15|275.55|278.06|275.46|0
1642043740000|2022-01-13 03:15:40|278.24|275.64|278.24|275.64|278.24|275.64|278.24|275.64|0
1642043750000|2022-01-13 03:15:50|278.06|275.46|278.15|275.55|278.15|275.55|278.06|275.46|0
1642043760000|2022-01-13 03:16:00|278.06|275.46|278.24|275.64|278.24|275.64|278.06|275.46|0
1642043780000|2022-01-13 03:16:20|278.33|275.73|278.24|275.64|278.42|275.82|278.24|275.64|0
1642043790000|2022-01-13 03:16:30|278.06|275.46|278.15|275.55|278.15|275.55|278.06|275.46|0
1642043800000|2022-01-13 03:16:40|278.06|275.46|278.24|275.64|278.24|275.64|278.06|275.46|0
1642043810000|2022-01-13 03:16:50|278.06|275.46|278.24|275.64|278.24|275.64|278.06|275.46|0
1642043820000|2022-01-13 03:17:00|278.33|275.73|278.33|275.73|278.33|275.73|278.33|275.73|0
1642043830000|2022-01-13 03:17:10|278.42|275.82|278.42|275.82|278.42|275.82|278.33|275.73|0
1642043840000|2022-01-13 03:17:20|278.24|275.64|278.24|275.64|278.33|275.73|278.24|275.64|0
1642043860000|2022-01-13 03:17:40|278.42|275.82|278.24|275.64|278.42|275.82|278.24|275.64|0
1642043870000|2022-01-13 03:17:50|278.42|275.82|278.33|275.73|278.42|275.82|278.33|275.73|0
1642043880000|2022-01-13 03:18:00|278.42|275.82|278.33|275.73|278.42|275.82|278.33|275.73|0
1642043890000|2022-01-13 03:18:10|278.24|275.64|278.33|275.73|278.33|275.73|278.24|275.64|0
1642043900000|2022-01-13 03:18:20|278.24|275.64|278.42|275.82|278.42|275.82|278.24|275.64|0
1642043910000|2022-01-13 03:18:30|278.6|276|278.6|276|278.6|276|278.6|276|0
1642043940000|2022-01-13 03:19:00|278.68|276.08|278.6|276|278.68|276.08|278.6|276|0
1642043950000|2022-01-13 03:19:10|278.78|276.18|278.96|276.36|278.96|276.36|278.78|276.18|0
1642043960000|2022-01-13 03:19:20|278.86|276.26|278.96|276.36|278.96|276.36|278.86|276.26|0
1642043990000|2022-01-13 03:19:50|278.78|276.18|278.78|276.18|278.78|276.18|278.78|276.18|0
1642044030000|2022-01-13 03:20:30|278.96|276.36|278.86|276.26|278.96|276.36|278.78|276.18|0
1642044040000|2022-01-13 03:20:40|278.78|276.18|278.78|276.18|278.78|276.18|278.78|276.18|0
1642044050000|2022-01-13 03:20:50|278.96|276.36|278.96|276.36|278.96|276.36|278.96|276.36|0
1642044060000|2022-01-13 03:21:00|278.78|276.18|278.78|276.18|278.78|276.18|278.78|276.18|0
1642044070000|2022-01-13 03:21:10|278.96|276.36|279.14|276.54|279.14|276.54|278.96|276.36|0
1642044090000|2022-01-13 03:21:30|279.22|276.62|279.32|276.72|279.32|276.72|279.22|276.62|0
1642044100000|2022-01-13 03:21:40|279.14|276.54|279.14|276.54|279.14|276.54|279.14|276.54|0
1642044110000|2022-01-13 03:21:50|278.96|276.36|279.14|276.54|279.14|276.54|278.96|276.36|0
1642044120000|2022-01-13 03:22:00|279.32|276.72|279.22|276.62|279.32|276.72|279.14|276.54|0
1642044130000|2022-01-13 03:22:10|279.32|276.72|279.14|276.54|279.32|276.72|279.14|276.54|0
1642044140000|2022-01-13 03:22:20|279.32|276.72|279.32|276.72|279.32|276.72|279.32|276.72|0
1642044160000|2022-01-13 03:22:40|279.14|276.54|279.14|276.54|279.14|276.54|279.14|276.54|0
1642044180000|2022-01-13 03:23:00|279.22|276.62|279.22|276.62|279.22|276.62|279.22|276.62|0
1642044190000|2022-01-13 03:23:10|279.14|276.54|279.13|276.53|279.32|276.72|279.13|276.53|0
1642044210000|2022-01-13 03:23:30|278.95|276.35|278.95|276.35|278.95|276.35|278.95|276.35|0
1642044230000|2022-01-13 03:23:50|279.13|276.53|279.13|276.53|279.13|276.53|279.13|276.53|0
1642044240000|2022-01-13 03:24:00|278.95|276.35|278.95|276.35|278.95|276.35|278.95|276.35|0
1642044250000|2022-01-13 03:24:10|279.13|276.53|279.13|276.53|279.13|276.53|279.13|276.53|0
1642044260000|2022-01-13 03:24:20|278.95|276.35|278.95|276.35|278.95|276.35|278.95|276.35|0
1642044290000|2022-01-13 03:24:50|278.86|276.26|278.41|275.81|278.86|276.26|278.41|275.81|0
1642044300000|2022-01-13 03:25:00|278.5|275.9|278.77|276.17|278.77|276.17|278.5|275.9|0
1642044320000|2022-01-13 03:25:20|278.59|275.99|278.59|275.99|278.59|275.99|278.59|275.99|0
1642044330000|2022-01-13 03:25:30|278.41|275.81|278.59|275.99|278.59|275.99|278.41|275.81|0
1642044340000|2022-01-13 03:25:40|278.41|275.81|278.59|275.99|278.59|275.99|278.41|275.81|0
1642044350000|2022-01-13 03:25:50|278.41|275.81|278.41|275.81|278.41|275.81|278.41|275.81|0
1642044370000|2022-01-13 03:26:10|278.23|275.63|278.23|275.63|278.23|275.63|278.23|275.63|0
1642044380000|2022-01-13 03:26:20|278.05|275.45|277.87|275.27|278.05|275.45|277.87|275.27|0
1642044410000|2022-01-13 03:26:50|278.05|275.45|278.05|275.45|278.05|275.45|278.05|275.45|0
1642044430000|2022-01-13 03:27:10|277.87|275.27|277.51|274.91|277.87|275.27|277.51|274.91|0
1642044440000|2022-01-13 03:27:20|277.33|274.73|277.33|274.73|277.33|274.73|277.33|274.73|0
1642044450000|2022-01-13 03:27:30|277.42|274.82|277.15|274.55|277.42|274.82|277.15|274.55|0
1642044460000|2022-01-13 03:27:40|276.98|274.38|276.52|273.92|276.98|274.38|276.52|273.92|0
1642044470000|2022-01-13 03:27:50|276.44|273.84|276.62|274.02|276.62|274.02|276.44|273.84|0
1642044480000|2022-01-13 03:28:00|276.8|274.2|276.8|274.2|276.8|274.2|276.7|274.1|0
1642044490000|2022-01-13 03:28:10|276.88|274.28|276.97|274.37|276.97|274.37|276.88|274.28|0
1642044500000|2022-01-13 03:28:20|276.8|274.2|276.8|274.2|276.8|274.2|276.8|274.2|0
1642044510000|2022-01-13 03:28:30|276.79|274.19|276.88|274.28|276.88|274.28|276.79|274.19|0
1642044520000|2022-01-13 03:28:40|276.97|274.37|276.97|274.37|276.97|274.37|276.97|274.37|0
1642044530000|2022-01-13 03:28:50|276.88|274.28|276.97|274.37|276.97|274.37|276.88|274.28|0
1642044560000|2022-01-13 03:29:20|276.62|274.02|276.62|274.02|276.62|274.02|276.62|274.02|0
1642044570000|2022-01-13 03:29:30|276.61|274.01|276.44|273.84|276.61|274.01|276.44|273.84|0
1642044590000|2022-01-13 03:29:50|276.61|274.01|276.61|274.01|276.61|274.01|276.61|274.01|0
1642044600000|2022-01-13 03:30:00|276.79|274.19|276.97|274.37|276.97|274.37|276.79|274.19|0
1642044610000|2022-01-13 03:30:10|277.15|274.55|277.15|274.55|277.15|274.55|277.15|274.55|0
1642044620000|2022-01-13 03:30:20|277.24|274.64|277.42|274.82|277.42|274.82|277.24|274.64|0
1642044630000|2022-01-13 03:30:30|277.51|274.91|277.33|274.73|277.51|274.91|277.33|274.73|0
1642044640000|2022-01-13 03:30:40|277.42|274.82|277.51|274.91|277.51|274.91|277.42|274.82|0
1642044650000|2022-01-13 03:30:50|277.69|275.09|277.78|275.18|277.87|275.27|277.69|275.09|0
1642044660000|2022-01-13 03:31:00|277.87|275.27|278.23|275.63|278.23|275.63|277.87|275.27|0
1642044670000|2022-01-13 03:31:10|278.32|275.72|278.14|275.54|278.32|275.72|278.05|275.45|0
1642044680000|2022-01-13 03:31:20|278.05|275.45|278.05|275.45|278.05|275.45|278.05|275.45|0
1642044690000|2022-01-13 03:31:30|278.14|275.54|278.14|275.54|278.14|275.54|278.05|275.45|0
1642044700000|2022-01-13 03:31:40|278.05|275.45|278.05|275.45|278.05|275.45|278.05|275.45|0
1642044710000|2022-01-13 03:31:50|278.41|275.81|278.32|275.72|278.41|275.81|278.23|275.63|0
1642044720000|2022-01-13 03:32:00|278.23|275.63|278.23|275.63|278.23|275.63|278.23|275.63|0
1642044740000|2022-01-13 03:32:20|278.41|275.81|278.59|275.99|278.59|275.99|278.41|275.81|0
1642044750000|2022-01-13 03:32:30|278.41|275.81|278.59|275.99|278.59|275.99|278.41|275.81|0
1642044790000|2022-01-13 03:33:10|278.41|275.81|278.31|275.71|278.41|275.81|278.31|275.71|0
1642044800000|2022-01-13 03:33:20|278.23|275.63|278.23|275.63|278.23|275.63|278.23|275.63|0
1642044860000|2022-01-13 03:34:20|278.41|275.81|278.41|275.81|278.41|275.81|278.41|275.81|0
1642044880000|2022-01-13 03:34:40|278.23|275.63|278.41|275.81|278.41|275.81|278.23|275.63|0
1642044890000|2022-01-13 03:34:50|278.31|275.71|278.41|275.81|278.41|275.81|278.31|275.71|0
1642044900000|2022-01-13 03:35:00|278.49|275.89|278.59|275.99|278.59|275.99|278.49|275.89|0
1642044910000|2022-01-13 03:35:10|278.49|275.89|278.49|275.89|278.49|275.89|278.41|275.81|0
1642044920000|2022-01-13 03:35:20|278.41|275.81|278.41|275.81|278.41|275.81|278.41|275.81|0
1642044930000|2022-01-13 03:35:30|278.23|275.63|278.23|275.63|278.41|275.81|278.23|275.63|0
1642044940000|2022-01-13 03:35:40|278.41|275.81|278.31|275.71|278.41|275.81|278.31|275.71|0
1642044950000|2022-01-13 03:35:50|278.23|275.63|278.23|275.63|278.23|275.63|278.23|275.63|0
1642044960000|2022-01-13 03:36:00|278.05|275.45|278.05|275.45|278.05|275.45|278.05|275.45|0
1642044970000|2022-01-13 03:36:10|278.23|275.63|277.87|275.27|278.23|275.63|277.87|275.27|0
1642045010000|2022-01-13 03:36:50|277.69|275.09|277.87|275.27|277.87|275.27|277.69|275.09|0
1642045030000|2022-01-13 03:37:10|277.77|275.17|277.87|275.27|277.87|275.27|277.77|275.17|0
1642045040000|2022-01-13 03:37:20|278.05|275.45|278.05|275.45|278.05|275.45|278.05|275.45|0
1642045050000|2022-01-13 03:37:30|277.87|275.27|277.87|275.27|277.87|275.27|277.87|275.27|0
1642045060000|2022-01-13 03:37:40|277.77|275.17|277.77|275.17|277.77|275.17|277.77|275.17|0
1642045070000|2022-01-13 03:37:50|277.87|275.27|277.69|275.09|277.87|275.27|277.69|275.09|0
1642045080000|2022-01-13 03:38:00|277.87|275.27|277.87|275.27|277.87|275.27|277.77|275.17|0
1642045090000|2022-01-13 03:38:10|278.05|275.45|277.95|275.35|278.05|275.45|277.95|275.35|0
1642045100000|2022-01-13 03:38:20|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045110000|2022-01-13 03:38:30|278.13|275.53|278.04|275.44|278.13|275.53|278.04|275.44|0
1642045120000|2022-01-13 03:38:40|277.86|275.26|277.86|275.26|277.86|275.26|277.86|275.26|0
1642045140000|2022-01-13 03:39:00|278.04|275.44|277.86|275.26|278.04|275.44|277.86|275.26|0
1642045150000|2022-01-13 03:39:10|277.95|275.35|277.95|275.35|277.95|275.35|277.95|275.35|0
1642045160000|2022-01-13 03:39:20|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045190000|2022-01-13 03:39:50|278.22|275.62|278.22|275.62|278.22|275.62|278.22|275.62|0
1642045200000|2022-01-13 03:40:00|278.4|275.8|278.4|275.8|278.4|275.8|278.4|275.8|0
1642045220000|2022-01-13 03:40:20|278.49|275.89|278.49|275.89|278.49|275.89|278.49|275.89|0
1642045230000|2022-01-13 03:40:30|278.58|275.98|278.58|275.98|278.58|275.98|278.58|275.98|0
1642045260000|2022-01-13 03:41:00|278.67|276.07|278.67|276.07|278.67|276.07|278.67|276.07|0
1642045270000|2022-01-13 03:41:10|278.76|276.16|278.76|276.16|278.76|276.16|278.76|276.16|0
1642045280000|2022-01-13 03:41:20|278.67|276.07|278.22|275.62|278.67|276.07|278.22|275.62|0
1642045290000|2022-01-13 03:41:30|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045300000|2022-01-13 03:41:40|277.86|275.26|277.86|275.26|277.86|275.26|277.86|275.26|0
1642045310000|2022-01-13 03:41:50|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045320000|2022-01-13 03:42:00|277.86|275.26|277.95|275.35|277.95|275.35|277.86|275.26|0
1642045330000|2022-01-13 03:42:10|277.86|275.26|277.86|275.26|277.86|275.26|277.86|275.26|0
1642045340000|2022-01-13 03:42:20|277.77|275.17|277.86|275.26|277.95|275.35|277.77|275.17|0
1642045370000|2022-01-13 03:42:50|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045380000|2022-01-13 03:43:00|277.86|275.26|277.95|275.35|277.95|275.35|277.86|275.26|0
1642045400000|2022-01-13 03:43:20|277.86|275.26|277.95|275.35|277.95|275.35|277.86|275.26|0
1642045410000|2022-01-13 03:43:30|277.86|275.26|277.86|275.26|277.86|275.26|277.86|275.26|0
1642045420000|2022-01-13 03:43:40|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045430000|2022-01-13 03:43:50|278.22|275.62|278.22|275.62|278.22|275.62|278.04|275.44|0
1642045450000|2022-01-13 03:44:10|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045470000|2022-01-13 03:44:30|277.86|275.26|278.22|275.62|278.22|275.62|277.86|275.26|0
1642045500000|2022-01-13 03:45:00|278.13|275.53|278.31|275.71|278.31|275.71|278.13|275.53|0
1642045510000|2022-01-13 03:45:10|278.22|275.62|278.4|275.8|278.4|275.8|278.22|275.62|0
1642045520000|2022-01-13 03:45:20|278.22|275.62|278.4|275.8|278.4|275.8|278.22|275.62|0
1642045530000|2022-01-13 03:45:30|278.58|275.98|278.4|275.8|278.58|275.98|278.4|275.8|0
1642045540000|2022-01-13 03:45:40|278.49|275.89|278.49|275.89|278.49|275.89|278.4|275.8|0
1642045550000|2022-01-13 03:45:50|278.4|275.8|278.4|275.8|278.4|275.8|278.4|275.8|0
1642045560000|2022-01-13 03:46:00|278.22|275.62|278.4|275.8|278.4|275.8|278.22|275.62|0
1642045570000|2022-01-13 03:46:10|278.22|275.62|278.22|275.62|278.22|275.62|278.22|275.62|0
1642045580000|2022-01-13 03:46:20|278.31|275.71|278.31|275.71|278.4|275.8|278.31|275.71|0
1642045590000|2022-01-13 03:46:30|278.22|275.62|278.22|275.62|278.22|275.62|278.22|275.62|0
1642045610000|2022-01-13 03:46:50|278.04|275.44|278.22|275.62|278.22|275.62|278.04|275.44|0
1642045620000|2022-01-13 03:47:00|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045660000|2022-01-13 03:47:40|277.86|275.26|277.86|275.26|277.86|275.26|277.86|275.26|0
1642045670000|2022-01-13 03:47:50|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045690000|2022-01-13 03:48:10|278.22|275.62|278.22|275.62|278.22|275.62|278.22|275.62|0
1642045730000|2022-01-13 03:48:50|278.4|275.8|278.4|275.8|278.4|275.8|278.4|275.8|0
1642045750000|2022-01-13 03:49:10|278.58|275.98|278.58|275.98|278.58|275.98|278.58|275.98|0
1642045760000|2022-01-13 03:49:20|278.4|275.8|278.4|275.8|278.48|275.88|278.4|275.8|0
1642045770000|2022-01-13 03:49:30|278.3|275.7|278.4|275.8|278.4|275.8|278.3|275.7|0
1642045790000|2022-01-13 03:49:50|278.22|275.62|278.22|275.62|278.4|275.8|278.22|275.62|0
1642045800000|2022-01-13 03:50:00|278.4|275.8|278.22|275.62|278.4|275.8|278.22|275.62|0
1642045820000|2022-01-13 03:50:20|278.04|275.44|278.04|275.44|278.04|275.44|278.04|275.44|0
1642045870000|2022-01-13 03:51:10|277.68|275.08|277.68|275.08|277.68|275.08|277.68|275.08|0
1642045880000|2022-01-13 03:51:20|277.86|275.26|277.86|275.26|277.86|275.26|277.86|275.26|0
1642045890000|2022-01-13 03:51:30|277.76|275.16|277.86|275.26|277.86|275.26|277.76|275.16|0
1642045920000|2022-01-13 03:52:00|278.21|275.61|278.12|275.52|278.21|275.61|278.04|275.44|0
1642045930000|2022-01-13 03:52:10|278.04|275.44|278.21|275.61|278.21|275.61|278.04|275.44|0
1642045950000|2022-01-13 03:52:30|278.39|275.79|278.39|275.79|278.39|275.79|278.39|275.79|0
1642045980000|2022-01-13 03:53:00|278.48|275.88|278.39|275.79|278.57|275.97|278.39|275.79|0
1642046000000|2022-01-13 03:53:20|278.3|275.7|278.3|275.7|278.3|275.7|278.3|275.7|0
1642046010000|2022-01-13 03:53:30|278.39|275.79|278.57|275.97|278.57|275.97|278.39|275.79|0
1642046060000|2022-01-13 03:54:20|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1642046070000|2022-01-13 03:54:30|278.57|275.97|278.57|275.97|278.57|275.97|278.57|275.97|0
1642046080000|2022-01-13 03:54:40|278.66|276.06|278.66|276.06|278.66|276.06|278.66|276.06|0
1642046090000|2022-01-13 03:54:50|278.75|276.15|278.75|276.15|278.84|276.24|278.75|276.15|0
1642046100000|2022-01-13 03:55:00|278.93|276.33|279.11|276.51|279.11|276.51|278.93|276.33|0
1642046110000|2022-01-13 03:55:10|278.93|276.33|278.93|276.33|278.93|276.33|278.93|276.33|0
1642046120000|2022-01-13 03:55:20|279.02|276.42|278.93|276.33|279.02|276.42|278.93|276.33|0
1642046130000|2022-01-13 03:55:30|279.11|276.51|278.93|276.33|279.11|276.51|278.93|276.33|0
1642046140000|2022-01-13 03:55:40|279.11|276.51|278.93|276.33|279.11|276.51|278.93|276.33|0
1642046150000|2022-01-13 03:55:50|279.11|276.51|279.02|276.42|279.11|276.51|279.02|276.42|0
1642046160000|2022-01-13 03:56:00|279.11|276.51|279.11|276.51|279.11|276.51|279.11|276.51|0
1642046170000|2022-01-13 03:56:10|279.02|276.42|279.11|276.51|279.11|276.51|278.93|276.33|0
1642046190000|2022-01-13 03:56:30|278.93|276.33|278.93|276.33|278.93|276.33|278.93|276.33|0
1642046200000|2022-01-13 03:56:40|279.02|276.42|278.93|276.33|279.02|276.42|278.93|276.33|0
1642046210000|2022-01-13 03:56:50|279.11|276.51|279.02|276.42|279.11|276.51|279.02|276.42|0
1642046220000|2022-01-13 03:57:00|278.93|276.33|278.93|276.33|278.93|276.33|278.84|276.24|0
1642046270000|2022-01-13 03:57:50|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1642046300000|2022-01-13 03:58:20|278.57|275.97|278.57|275.97|278.57|275.97|278.57|275.97|0
1642046310000|2022-01-13 03:58:30|278.75|276.15|278.75|276.15|278.93|276.33|278.75|276.15|0
1642046320000|2022-01-13 03:58:40|278.84|276.24|278.75|276.15|278.84|276.24|278.75|276.15|0
1642046340000|2022-01-13 03:59:00|278.84|276.24|278.93|276.33|278.93|276.33|278.84|276.24|0
1642046370000|2022-01-13 03:59:30|279.11|276.51|279.11|276.51|279.11|276.51|279.11|276.51|0
1642046380000|2022-01-13 03:59:40|279.29|276.69|279.11|276.51|279.29|276.69|279.11|276.51|0
1642046390000|2022-01-13 03:59:50|279.2|276.6|279.29|276.69|279.29|276.69|279.2|276.6|0
1642046400000|2022-01-13 04:00:00|279.47|276.87|279.29|276.69|279.47|276.87|279.29|276.69|0
1642046410000|2022-01-13 04:00:10|279.38|276.78|279.47|276.87|279.47|276.87|279.38|276.78|0
1642046420000|2022-01-13 04:00:20|279.29|276.69|279.29|276.69|279.29|276.69|279.29|276.69|0
1642046460000|2022-01-13 04:01:00|279.47|276.87|279.65|277.05|279.65|277.05|279.47|276.87|0
1642046480000|2022-01-13 04:01:20|279.55|276.95|279.65|277.05|279.65|277.05|279.55|276.95|0
1642046500000|2022-01-13 04:01:40|279.83|277.23|279.83|277.23|279.83|277.23|279.83|277.23|0
1642046510000|2022-01-13 04:01:50|280.01|277.41|280.01|277.41|280.01|277.41|280.01|277.41|0
1642046520000|2022-01-13 04:02:00|279.83|277.23|279.83|277.23|279.83|277.23|279.83|277.23|0
1642046580000|2022-01-13 04:03:00|280.01|277.41|280.01|277.41|280.01|277.41|280.01|277.41|0
1642046590000|2022-01-13 04:03:10|279.83|277.23|279.83|277.23|279.83|277.23|279.83|277.23|0
1642046610000|2022-01-13 04:03:30|280.19|277.59|280.01|277.41|280.19|277.59|280.01|277.41|0
1642046640000|2022-01-13 04:04:00|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1642046660000|2022-01-13 04:04:20|280.01|277.41|280.01|277.41|280.01|277.41|280.01|277.41|0
1642046670000|2022-01-13 04:04:30|280.19|277.59|280.01|277.41|280.19|277.59|280.01|277.41|0
1642046690000|2022-01-13 04:04:50|279.83|277.23|279.83|277.23|279.83|277.23|279.83|277.23|0
1642046700000|2022-01-13 04:05:00|280.19|277.59|280.19|277.59|280.19|277.59|280.19|277.59|0
1642046760000|2022-01-13 04:06:00|280.55|277.95|280.55|277.95|280.55|277.95|280.55|277.95|0
1642046770000|2022-01-13 04:06:10|280.37|277.77|280.73|278.13|280.73|278.13|280.37|277.77|0
1642046790000|2022-01-13 04:06:30|280.55|277.95|280.55|277.95|280.55|277.95|280.55|277.95|0
1642046810000|2022-01-13 04:06:50|280.37|277.77|280.37|277.77|280.37|277.77|280.37|277.77|0
1642046850000|2022-01-13 04:07:30|280.45|277.85|280.37|277.77|280.45|277.85|280.37|277.77|0
1642046860000|2022-01-13 04:07:40|280.45|277.85|280.37|277.77|280.45|277.85|280.37|277.77|0
1642046870000|2022-01-13 04:07:50|280.45|277.85|280.37|277.77|280.45|277.85|280.37|277.77|0
1642046880000|2022-01-13 04:08:00|280.45|277.85|280.37|277.77|280.45|277.85|280.37|277.77|0
1642046890000|2022-01-13 04:08:10|280.45|277.85|280.36|277.76|280.45|277.85|280.36|277.76|0
1642046910000|2022-01-13 04:08:30|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1642046920000|2022-01-13 04:08:40|280.27|277.67|280.36|277.76|280.36|277.76|280.27|277.67|0
1642046930000|2022-01-13 04:08:50|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1642046950000|2022-01-13 04:09:10|280.36|277.76|280.36|277.76|280.54|277.94|280.36|277.76|0
1642046970000|2022-01-13 04:09:30|280.45|277.85|280.54|277.94|280.54|277.94|280.45|277.85|0
1642046980000|2022-01-13 04:09:40|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1642047000000|2022-01-13 04:10:00|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1642047020000|2022-01-13 04:10:20|280.09|277.49|280|277.4|280.18|277.58|280|277.4|0
1642047030000|2022-01-13 04:10:30|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1642047100000|2022-01-13 04:11:40|280.09|277.49|280|277.4|280.09|277.49|280|277.4|0
1642047110000|2022-01-13 04:11:50|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1642047120000|2022-01-13 04:12:00|280.09|277.49|280|277.4|280.09|277.49|280|277.4|0
1642047130000|2022-01-13 04:12:10|280.18|277.58|280.09|277.49|280.18|277.58|280.09|277.49|0
1642047140000|2022-01-13 04:12:20|280|277.4|280|277.4|280|277.4|280|277.4|0
1642047150000|2022-01-13 04:12:30|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1642047160000|2022-01-13 04:12:40|280.27|277.67|280.27|277.67|280.27|277.67|280.27|277.67|0
1642047170000|2022-01-13 04:12:50|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1642047200000|2022-01-13 04:13:20|280|277.4|280.18|277.58|280.18|277.58|280|277.4|0
1642047220000|2022-01-13 04:13:40|280.09|277.49|280.09|277.49|280.09|277.49|280.09|277.49|0
1642047230000|2022-01-13 04:13:50|280|277.4|280|277.4|280|277.4|280|277.4|0
1642047270000|2022-01-13 04:14:30|279.82|277.22|279.82|277.22|279.82|277.22|279.82|277.22|0
1642047280000|2022-01-13 04:14:40|279.91|277.31|280|277.4|280|277.4|279.91|277.31|0
1642047300000|2022-01-13 04:15:00|280.18|277.58|280.36|277.76|280.36|277.76|280.18|277.58|0
1642047310000|2022-01-13 04:15:10|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1642047330000|2022-01-13 04:15:30|280.45|277.85|280.72|278.12|280.72|278.12|280.45|277.85|0
1642047340000|2022-01-13 04:15:40|280.54|277.94|280.63|278.03|280.63|278.03|280.54|277.94|0
1642047350000|2022-01-13 04:15:50|280.72|278.12|280.9|278.3|280.9|278.3|280.72|278.12|0
1642047360000|2022-01-13 04:16:00|281.08|278.48|280.99|278.39|281.08|278.48|280.99|278.39|0
1642047370000|2022-01-13 04:16:10|280.9|278.3|280.72|278.12|280.9|278.3|280.72|278.12|0
1642047410000|2022-01-13 04:16:50|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1642047430000|2022-01-13 04:17:10|280.63|278.03|280.54|277.94|280.63|278.03|280.54|277.94|0
1642047480000|2022-01-13 04:18:00|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1642047500000|2022-01-13 04:18:20|280.18|277.58|280.18|277.58|280.18|277.58|280.18|277.58|0
1642047510000|2022-01-13 04:18:30|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1642047600000|2022-01-13 04:20:00|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1642047620000|2022-01-13 04:20:20|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1642047630000|2022-01-13 04:20:30|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1642047650000|2022-01-13 04:20:50|280.62|278.02|280.36|277.76|280.62|278.02|280.36|277.76|0
1642047660000|2022-01-13 04:21:00|280.44|277.84|280.54|277.94|280.54|277.94|280.44|277.84|0
1642047670000|2022-01-13 04:21:10|280.44|277.84|280.54|277.94|280.54|277.94|280.44|277.84|0
1642047680000|2022-01-13 04:21:20|280.36|277.76|280.54|277.94|280.54|277.94|280.36|277.76|0
1642047720000|2022-01-13 04:22:00|280.44|277.84|280.54|277.94|280.54|277.94|280.44|277.84|0
1642047760000|2022-01-13 04:22:40|280.44|277.84|280.54|277.94|280.54|277.94|280.35|277.75|0
1642047780000|2022-01-13 04:23:00|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1642047800000|2022-01-13 04:23:20|280.44|277.84|280.44|277.84|280.44|277.84|280.44|277.84|0
1642047810000|2022-01-13 04:23:30|280.35|277.75|280.35|277.75|280.35|277.75|280.35|277.75|0
1642047880000|2022-01-13 04:24:40|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1642047890000|2022-01-13 04:24:50|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1642047900000|2022-01-13 04:25:00|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1642047960000|2022-01-13 04:26:00|280.35|277.75|280.53|277.93|280.53|277.93|280.35|277.75|0
1642048030000|2022-01-13 04:27:10|280.62|278.02|280.62|278.02|280.62|278.02|280.62|278.02|0
1642048040000|2022-01-13 04:27:20|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1642048060000|2022-01-13 04:27:40|280.62|278.02|280.53|277.93|280.62|278.02|280.53|277.93|0
1642048100000|2022-01-13 04:28:20|280.71|278.11|280.71|278.11|280.71|278.11|280.71|278.11|0
1642048110000|2022-01-13 04:28:30|280.62|278.02|280.53|277.93|280.62|278.02|280.53|277.93|0
1642048130000|2022-01-13 04:28:50|280.71|278.11|280.71|278.11|280.71|278.11|280.71|278.11|0
1642048140000|2022-01-13 04:29:00|280.53|277.93|280.71|278.11|280.71|278.11|280.53|277.93|0
1642048150000|2022-01-13 04:29:10|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1642048180000|2022-01-13 04:29:40|280.71|278.11|280.53|277.93|280.71|278.11|280.53|277.93|0
1642048190000|2022-01-13 04:29:50|280.71|278.11|280.89|278.29|280.89|278.29|280.71|278.11|0
1642048200000|2022-01-13 04:30:00|280.71|278.11|280.71|278.11|280.71|278.11|280.71|278.11|0
1642048220000|2022-01-13 04:30:20|280.53|277.93|280.53|277.93|280.53|277.93|280.53|277.93|0
1642048240000|2022-01-13 04:30:40|280.35|277.75|280.35|277.75|280.35|277.75|280.35|277.75|0
1642048270000|2022-01-13 04:31:10|280.17|277.57|280.17|277.57|280.17|277.57|280.17|277.57|0
1642048280000|2022-01-13 04:31:20|280.07|277.47|279.99|277.39|280.07|277.47|279.99|277.39|0
1642048300000|2022-01-13 04:31:40|279.81|277.21|279.81|277.21|279.81|277.21|279.81|277.21|0
1642048310000|2022-01-13 04:31:50|279.63|277.03|279.81|277.21|279.81|277.21|279.63|277.03|0
1642048380000|2022-01-13 04:33:00|279.63|277.03|279.81|277.21|279.81|277.21|279.63|277.03|0
1642048400000|2022-01-13 04:33:20|279.63|277.03|279.63|277.03|279.63|277.03|279.63|277.03|0
1642048450000|2022-01-13 04:34:10|279.53|276.93|279.44|276.84|279.53|276.93|279.44|276.84|0
1642048510000|2022-01-13 04:35:10|279.53|276.93|279.62|277.02|279.62|277.02|279.53|276.93|0
1642048520000|2022-01-13 04:35:20|279.44|276.84|279.62|277.02|279.62|277.02|279.44|276.84|0
1642048530000|2022-01-13 04:35:30|279.8|277.2|279.8|277.2|279.8|277.2|279.8|277.2|0
1642048550000|2022-01-13 04:35:50|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1642048580000|2022-01-13 04:36:20|279.8|277.2|279.8|277.2|279.8|277.2|279.8|277.2|0
1642048590000|2022-01-13 04:36:30|279.98|277.38|279.98|277.38|279.98|277.38|279.89|277.29|0
1642048600000|2022-01-13 04:36:40|279.89|277.29|279.89|277.29|279.89|277.29|279.89|277.29|0
1642048610000|2022-01-13 04:36:50|279.8|277.2|279.8|277.2|279.89|277.29|279.8|277.2|0
1642048620000|2022-01-13 04:37:00|279.89|277.29|279.8|277.2|279.89|277.29|279.8|277.2|0
1642048640000|2022-01-13 04:37:20|279.89|277.29|279.89|277.29|279.89|277.29|279.89|277.29|0
1642048650000|2022-01-13 04:37:30|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1642048670000|2022-01-13 04:37:50|280.07|277.47|280.07|277.47|280.07|277.47|280.07|277.47|0
1642048680000|2022-01-13 04:38:00|280.16|277.56|280.16|277.56|280.16|277.56|280.16|277.56|0
1642048700000|2022-01-13 04:38:20|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1642048770000|2022-01-13 04:39:30|279.8|277.2|279.8|277.2|279.8|277.2|279.8|277.2|0
1642048790000|2022-01-13 04:39:50|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1642048830000|2022-01-13 04:40:30|280.07|277.47|280.16|277.56|280.16|277.56|280.07|277.47|0
1642048880000|2022-01-13 04:41:20|280.25|277.65|280.25|277.65|280.25|277.65|280.25|277.65|0
1642048890000|2022-01-13 04:41:30|280.34|277.74|280.34|277.74|280.34|277.74|280.34|277.74|0
1642048900000|2022-01-13 04:41:40|280.25|277.65|280.25|277.65|280.25|277.65|280.25|277.65|0
1642048910000|2022-01-13 04:41:50|280.16|277.56|280.16|277.56|280.25|277.65|280.16|277.56|0
1642048930000|2022-01-13 04:42:10|280.25|277.65|280.16|277.56|280.25|277.65|280.16|277.56|0
1642048950000|2022-01-13 04:42:30|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1642048990000|2022-01-13 04:43:10|280.07|277.47|279.98|277.38|280.07|277.47|279.98|277.38|0
1642049000000|2022-01-13 04:43:20|280.07|277.47|279.98|277.38|280.07|277.47|279.98|277.38|0
1642049040000|2022-01-13 04:44:00|280.07|277.47|280.07|277.47|280.07|277.47|280.07|277.47|0
1642049050000|2022-01-13 04:44:10|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1642049060000|2022-01-13 04:44:20|280.16|277.56|280.16|277.56|280.16|277.56|280.16|277.56|0
1642049120000|2022-01-13 04:45:20|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1642049160000|2022-01-13 04:46:00|280.06|277.46|280.06|277.46|280.06|277.46|279.98|277.38|0
1642049170000|2022-01-13 04:46:10|279.98|277.38|279.98|277.38|279.98|277.38|279.98|277.38|0
1642049190000|2022-01-13 04:46:30|279.8|277.2|279.8|277.2|279.8|277.2|279.8|277.2|0
1642049240000|2022-01-13 04:47:20|279.88|277.28|279.88|277.28|279.88|277.28|279.88|277.28|0
1642049250000|2022-01-13 04:47:30|279.8|277.2|279.8|277.2|279.8|277.2|279.8|277.2|0
1642049330000|2022-01-13 04:48:50|279.98|277.38|280.16|277.56|280.16|277.56|279.98|277.38|0
1642049360000|2022-01-13 04:49:20|280.34|277.74|280.34|277.74|280.34|277.74|280.34|277.74|0
1642049390000|2022-01-13 04:49:50|280.52|277.92|280.52|277.92|280.52|277.92|280.52|277.92|0
1642049400000|2022-01-13 04:50:00|280.34|277.74|280.52|277.92|280.52|277.92|280.34|277.74|0
1642049420000|2022-01-13 04:50:20|280.78|278.18|280.78|278.18|280.78|278.18|280.78|278.18|0
1642049430000|2022-01-13 04:50:30|280.7|278.1|280.78|278.18|280.78|278.18|280.7|278.1|0
1642049440000|2022-01-13 04:50:40|280.7|278.1|280.7|278.1|280.7|278.1|280.7|278.1|0
1642049450000|2022-01-13 04:50:50|280.52|277.92|280.7|278.1|280.7|278.1|280.52|277.92|0
1642049460000|2022-01-13 04:51:00|280.78|278.18|280.78|278.18|280.78|278.18|280.78|278.18|0
1642049470000|2022-01-13 04:51:10|280.88|278.28|280.88|278.28|280.88|278.28|280.88|278.28|0
1642049480000|2022-01-13 04:51:20|280.78|278.18|280.7|278.1|280.88|278.28|280.7|278.1|0
1642049520000|2022-01-13 04:52:00|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1642049530000|2022-01-13 04:52:10|280.51|277.91|280.69|278.09|280.69|278.09|280.51|277.91|0
1642049540000|2022-01-13 04:52:20|280.88|278.28|280.88|278.28|280.88|278.28|280.88|278.28|0
1642049560000|2022-01-13 04:52:40|280.96|278.36|280.96|278.36|280.96|278.36|280.96|278.36|0
1642049570000|2022-01-13 04:52:50|280.88|278.28|280.96|278.36|281.06|278.46|280.88|278.28|0
1642049580000|2022-01-13 04:53:00|280.87|278.27|280.87|278.27|280.96|278.36|280.87|278.27|0
1642049590000|2022-01-13 04:53:10|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1642049620000|2022-01-13 04:53:40|280.78|278.18|280.69|278.09|280.78|278.18|280.69|278.09|0
1642049650000|2022-01-13 04:54:10|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1642049670000|2022-01-13 04:54:30|281.05|278.45|280.96|278.36|281.05|278.45|280.87|278.27|0
1642049680000|2022-01-13 04:54:40|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1642049690000|2022-01-13 04:54:50|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1642049700000|2022-01-13 04:55:00|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1642049710000|2022-01-13 04:55:10|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1642049720000|2022-01-13 04:55:20|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1642049730000|2022-01-13 04:55:30|281.05|278.45|281.23|278.63|281.23|278.63|281.05|278.45|0
1642049740000|2022-01-13 04:55:40|281.05|278.45|281.23|278.63|281.23|278.63|281.05|278.45|0
1642049780000|2022-01-13 04:56:20|281.05|278.45|281.05|278.45|281.05|278.45|281.05|278.45|0
1642049790000|2022-01-13 04:56:30|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1642049860000|2022-01-13 04:57:40|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1642049870000|2022-01-13 04:57:50|280.51|277.91|280.6|278|280.6|278|280.51|277.91|0
1642049880000|2022-01-13 04:58:00|280.69|278.09|280.6|278|280.69|278.09|280.6|278|0
1642049890000|2022-01-13 04:58:10|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1642049930000|2022-01-13 04:58:50|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1642049940000|2022-01-13 04:59:00|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1642049950000|2022-01-13 04:59:10|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1642049970000|2022-01-13 04:59:30|280.69|278.09|280.69|278.09|280.69|278.09|280.51|277.91|0
1642049980000|2022-01-13 04:59:40|280.6|278|280.69|278.09|280.69|278.09|280.51|277.91|0
1642049990000|2022-01-13 04:59:50|280.51|277.91|280.51|277.91|280.51|277.91|280.51|277.91|0
1642050000000|2022-01-13 05:00:00|280.69|278.09|280.69|278.09|280.87|278.27|280.69|278.09|0
1642050010000|2022-01-13 05:00:10|280.6|278|280.51|277.91|280.69|278.09|280.51|277.91|0
1642050020000|2022-01-13 05:00:20|280.6|278|280.6|278|280.69|278.09|280.6|278|0
1642050030000|2022-01-13 05:00:30|280.51|277.91|280.69|278.09|280.69|278.09|280.51|277.91|0
1642050050000|2022-01-13 05:00:50|280.78|278.18|280.87|278.27|280.87|278.27|280.69|278.09|0
1642050060000|2022-01-13 05:01:00|280.69|278.09|280.69|278.09|280.69|278.09|280.69|278.09|0
1642050070000|2022-01-13 05:01:10|280.78|278.18|280.87|278.27|280.87|278.27|280.78|278.18|0
1642050080000|2022-01-13 05:01:20|281.05|278.45|281.05|278.45|281.05|278.45|281.05|278.45|0
1642050120000|2022-01-13 05:02:00|280.87|278.27|281.23|278.63|281.23|278.63|280.87|278.27|0
1642050140000|2022-01-13 05:02:20|281.05|278.45|281.05|278.45|281.23|278.63|281.05|278.45|0
1642050150000|2022-01-13 05:02:30|281.14|278.54|281.05|278.45|281.14|278.54|281.05|278.45|0
1642050160000|2022-01-13 05:02:40|281.14|278.54|281.05|278.45|281.14|278.54|281.05|278.45|0
1642050170000|2022-01-13 05:02:50|281.14|278.54|281.23|278.63|281.23|278.63|281.05|278.45|0
1642050180000|2022-01-13 05:03:00|281.41|278.81|281.41|278.81|281.41|278.81|281.41|278.81|0
1642050190000|2022-01-13 05:03:10|281.59|278.99|281.41|278.81|281.59|278.99|281.41|278.81|0
1642050200000|2022-01-13 05:03:20|281.32|278.72|281.41|278.81|281.41|278.81|281.23|278.63|0
1642050210000|2022-01-13 05:03:30|281.23|278.63|281.41|278.81|281.41|278.81|281.23|278.63|0
1642050220000|2022-01-13 05:03:40|281.23|278.63|281.41|278.81|281.41|278.81|281.23|278.63|0
1642050240000|2022-01-13 05:04:00|281.59|278.99|281.41|278.81|281.59|278.99|281.41|278.81|0
1642050250000|2022-01-13 05:04:10|281.5|278.9|281.59|278.99|281.59|278.99|281.5|278.9|0
1642050260000|2022-01-13 05:04:20|281.41|278.81|281.59|278.99|281.59|278.99|281.41|278.81|0
1642050270000|2022-01-13 05:04:30|281.41|278.81|281.41|278.81|281.41|278.81|281.41|278.81|0
1642050290000|2022-01-13 05:04:50|281.23|278.63|281.41|278.81|281.41|278.81|281.23|278.63|0
1642050300000|2022-01-13 05:05:00|281.5|278.9|281.41|278.81|281.5|278.9|281.41|278.81|0
1642050320000|2022-01-13 05:05:20|281.23|278.63|281.05|278.45|281.23|278.63|281.05|278.45|0
1642050340000|2022-01-13 05:05:40|280.87|278.27|280.87|278.27|280.87|278.27|280.87|278.27|0
1642050350000|2022-01-13 05:05:50|280.95|278.35|280.95|278.35|280.95|278.35|280.95|278.35|0
1642050360000|2022-01-13 05:06:00|281.05|278.45|280.87|278.27|281.05|278.45|280.87|278.27|0
1642050380000|2022-01-13 05:06:20|280.68|278.08|280.68|278.08|280.68|278.08|280.68|278.08|0
1642050390000|2022-01-13 05:06:30|280.5|277.9|280.5|277.9|280.5|277.9|280.5|277.9|0
1642050400000|2022-01-13 05:06:40|280.32|277.72|280.41|277.81|280.5|277.9|280.32|277.72|0
1642050410000|2022-01-13 05:06:50|280.32|277.72|280.32|277.72|280.32|277.72|280.32|277.72|0
1642050430000|2022-01-13 05:07:10|280.14|277.54|280.14|277.54|280.14|277.54|280.14|277.54|0
1642050440000|2022-01-13 05:07:20|279.96|277.36|279.96|277.36|279.96|277.36|279.96|277.36|0
1642050460000|2022-01-13 05:07:40|279.78|277.18|279.6|277|279.78|277.18|279.6|277|0
1642050470000|2022-01-13 05:07:50|279.78|277.18|279.78|277.18|279.78|277.18|279.78|277.18|0
1642050480000|2022-01-13 05:08:00|279.87|277.27|279.96|277.36|279.96|277.36|279.87|277.27|0
1642050490000|2022-01-13 05:08:10|279.78|277.18|279.78|277.18|279.78|277.18|279.78|277.18|0
1642050500000|2022-01-13 05:08:20|279.87|277.27|279.78|277.18|279.87|277.27|279.78|277.18|0
1642050520000|2022-01-13 05:08:40|279.96|277.36|279.96|277.36|279.96|277.36|279.96|277.36|0
1642050530000|2022-01-13 05:08:50|280.05|277.45|280.05|277.45|280.14|277.54|280.05|277.45|0
1642050540000|2022-01-13 05:09:00|279.96|277.36|279.96|277.36|280.05|277.45|279.96|277.36|0
1642050550000|2022-01-13 05:09:10|280.14|277.54|280.14|277.54|280.14|277.54|280.14|277.54|0
1642050560000|2022-01-13 05:09:20|280.32|277.72|280.14|277.54|280.32|277.72|280.14|277.54|0
1642050580000|2022-01-13 05:09:40|279.96|277.36|279.96|277.36|279.96|277.36|279.96|277.36|0
1642050600000|2022-01-13 05:10:00|279.78|277.18|279.78|277.18|279.96|277.36|279.78|277.18|0
1642050610000|2022-01-13 05:10:10|279.69|277.09|279.69|277.09|279.69|277.09|279.69|277.09|0
1642050620000|2022-01-13 05:10:20|279.6|277|279.78|277.18|279.78|277.18|279.6|277|0
1642050630000|2022-01-13 05:10:30|279.69|277.09|279.6|277|279.69|277.09|279.6|277|0
1642050650000|2022-01-13 05:10:50|279.78|277.18|279.6|277|279.78|277.18|279.6|277|0
1642050660000|2022-01-13 05:11:00|279.78|277.18|279.78|277.18|279.78|277.18|279.6|277|0
1642050690000|2022-01-13 05:11:30|279.69|277.09|279.78|277.18|279.78|277.18|279.6|277|0
1642050730000|2022-01-13 05:12:10|279.6|277|279.6|277|279.6|277|279.6|277|0
1642050740000|2022-01-13 05:12:20|279.42|276.82|279.42|276.82|279.42|276.82|279.42|276.82|0
1642050750000|2022-01-13 05:12:30|279.24|276.64|279.24|276.64|279.24|276.64|279.24|276.64|0
1642050760000|2022-01-13 05:12:40|279.42|276.82|279.24|276.64|279.42|276.82|279.24|276.64|0
1642050780000|2022-01-13 05:13:00|279.42|276.82|279.6|277|279.6|277|279.42|276.82|0
1642050800000|2022-01-13 05:13:20|279.5|276.9|279.6|277|279.6|277|279.42|276.82|0
1642050810000|2022-01-13 05:13:30|279.5|276.9|279.42|276.82|279.5|276.9|279.42|276.82|0
1642050820000|2022-01-13 05:13:40|279.5|276.9|279.42|276.82|279.5|276.9|279.42|276.82|0
1642050830000|2022-01-13 05:13:50|279.24|276.64|279.24|276.64|279.24|276.64|279.24|276.64|0
1642050840000|2022-01-13 05:14:00|279.06|276.46|278.88|276.28|279.06|276.46|278.88|276.28|0
1642050850000|2022-01-13 05:14:10|279.06|276.46|279.06|276.46|279.06|276.46|279.06|276.46|0
1642050860000|2022-01-13 05:14:20|278.88|276.28|278.88|276.28|278.88|276.28|278.88|276.28|0
1642050870000|2022-01-13 05:14:30|278.7|276.1|278.88|276.28|278.88|276.28|278.7|276.1|0
1642050880000|2022-01-13 05:14:40|278.78|276.18|278.88|276.28|278.88|276.28|278.78|276.18|0
1642050890000|2022-01-13 05:14:50|278.7|276.1|278.52|275.92|278.7|276.1|278.52|275.92|0
1642050900000|2022-01-13 05:15:00|278.34|275.74|278.34|275.74|278.34|275.74|278.34|275.74|0
1642050910000|2022-01-13 05:15:10|278.52|275.92|278.52|275.92|278.52|275.92|278.42|275.82|0
1642050920000|2022-01-13 05:15:20|278.7|276.1|279.06|276.46|279.06|276.46|278.7|276.1|0
1642050940000|2022-01-13 05:15:40|278.52|275.92|278.7|276.1|278.7|276.1|278.52|275.92|0
1642050950000|2022-01-13 05:15:50|278.52|275.92|278.7|276.1|278.7|276.1|278.52|275.92|0
1642050960000|2022-01-13 05:16:00|278.69|276.09|278.69|276.09|278.69|276.09|278.69|276.09|0
1642050970000|2022-01-13 05:16:10|278.78|276.18|278.78|276.18|278.87|276.27|278.78|276.18|0
1642050980000|2022-01-13 05:16:20|278.87|276.27|278.69|276.09|278.87|276.27|278.69|276.09|0
1642050990000|2022-01-13 05:16:30|278.78|276.18|278.87|276.27|278.87|276.27|278.78|276.18|0
1642051000000|2022-01-13 05:16:40|278.78|276.18|278.69|276.09|278.78|276.18|278.69|276.09|0
1642051020000|2022-01-13 05:17:00|278.51|275.91|278.69|276.09|278.69|276.09|278.51|275.91|0
1642051040000|2022-01-13 05:17:20|278.51|275.91|278.51|275.91|278.51|275.91|278.51|275.91|0
1642051050000|2022-01-13 05:17:30|278.69|276.09|278.69|276.09|278.69|276.09|278.69|276.09|0
1642051070000|2022-01-13 05:17:50|278.51|275.91|278.51|275.91|278.51|275.91|278.51|275.91|0
1642051080000|2022-01-13 05:18:00|278.33|275.73|278.15|275.55|278.33|275.73|278.15|275.55|0
1642051090000|2022-01-13 05:18:10|277.97|275.37|277.97|275.37|277.97|275.37|277.79|275.19|0
1642051100000|2022-01-13 05:18:20|277.79|275.19|277.79|275.19|277.79|275.19|277.79|275.19|0
1642051110000|2022-01-13 05:18:30|277.97|275.37|277.97|275.37|277.97|275.37|277.97|275.37|0
1642051120000|2022-01-13 05:18:40|278.15|275.55|278.15|275.55|278.15|275.55|278.15|275.55|0
1642051130000|2022-01-13 05:18:50|278.33|275.73|278.15|275.55|278.33|275.73|278.15|275.55|0
1642051140000|2022-01-13 05:19:00|277.97|275.37|278.15|275.55|278.15|275.55|277.97|275.37|0
1642051180000|2022-01-13 05:19:40|277.97|275.37|277.97|275.37|277.97|275.37|277.97|275.37|0
1642051190000|2022-01-13 05:19:50|278.15|275.55|278.06|275.46|278.15|275.55|277.97|275.37|0
1642051200000|2022-01-13 05:20:00|277.97|275.37|278.15|275.55|278.15|275.55|277.97|275.37|0
1642051230000|2022-01-13 05:20:30|277.97|275.37|277.97|275.37|277.97|275.37|277.97|275.37|0
1642051240000|2022-01-13 05:20:40|278.15|275.55|277.97|275.37|278.15|275.55|277.97|275.37|0
1642051250000|2022-01-13 05:20:50|277.79|275.19|277.79|275.19|277.97|275.37|277.79|275.19|0
1642051260000|2022-01-13 05:21:00|277.88|275.28|277.97|275.37|277.97|275.37|277.88|275.28|0
1642051270000|2022-01-13 05:21:10|278.06|275.46|278.06|275.46|278.06|275.46|278.06|275.46|0
1642051280000|2022-01-13 05:21:20|277.97|275.37|277.97|275.37|277.97|275.37|277.97|275.37|0
1642051290000|2022-01-13 05:21:30|277.79|275.19|277.97|275.37|277.97|275.37|277.79|275.19|0
1642051300000|2022-01-13 05:21:40|278.15|275.55|278.06|275.46|278.15|275.55|278.06|275.46|0
1642051310000|2022-01-13 05:21:50|278.15|275.55|278.06|275.46|278.15|275.55|278.06|275.46|0
1642051320000|2022-01-13 05:22:00|278.15|275.55|278.06|275.46|278.15|275.55|277.97|275.37|0
1642051330000|2022-01-13 05:22:10|278.15|275.55|278.15|275.55|278.15|275.55|278.15|275.55|0
1642051340000|2022-01-13 05:22:20|278.24|275.64|278.15|275.55|278.33|275.73|278.15|275.55|0
1642051350000|2022-01-13 05:22:30|278.06|275.46|277.97|275.37|278.06|275.46|277.97|275.37|0
1642051360000|2022-01-13 05:22:40|278.06|275.46|278.06|275.46|278.06|275.46|278.06|275.46|0
1642051370000|2022-01-13 05:22:50|277.97|275.37|277.97|275.37|278.06|275.46|277.97|275.37|0
1642051380000|2022-01-13 05:23:00|277.79|275.19|277.97|275.37|277.97|275.37|277.79|275.19|0
1642051390000|2022-01-13 05:23:10|278.15|275.55|278.15|275.55|278.15|275.55|278.15|275.55|0
1642051400000|2022-01-13 05:23:20|278.24|275.64|278.24|275.64|278.24|275.64|278.24|275.64|0
1642051410000|2022-01-13 05:23:30|278.33|275.73|278.33|275.73|278.33|275.73|278.33|275.73|0
1642051430000|2022-01-13 05:23:50|278.24|275.64|278.15|275.55|278.24|275.64|278.15|275.55|0
1642051440000|2022-01-13 05:24:00|278.33|275.73|278.33|275.73|278.33|275.73|278.33|275.73|0
1642051460000|2022-01-13 05:24:20|278.15|275.55|278.15|275.55|278.15|275.55|278.15|275.55|0
1642051490000|2022-01-13 05:24:50|278.24|275.64|278.33|275.73|278.33|275.73|278.24|275.64|0
1642051500000|2022-01-13 05:25:00|278.42|275.82|278.51|275.91|278.51|275.91|278.42|275.82|0
1642051520000|2022-01-13 05:25:20|278.33|275.73|278.33|275.73|278.33|275.73|278.33|275.73|0
1642051530000|2022-01-13 05:25:30|278.41|275.81|278.33|275.73|278.41|275.81|278.33|275.73|0
1642051550000|2022-01-13 05:25:50|278.51|275.91|278.33|275.73|278.51|275.91|278.33|275.73|0
1642051560000|2022-01-13 05:26:00|278.51|275.91|278.33|275.73|278.51|275.91|278.33|275.73|0
1642051570000|2022-01-13 05:26:10|278.15|275.55|278.15|275.55|278.15|275.55|278.15|275.55|0
1642051580000|2022-01-13 05:26:20|278.05|275.45|278.05|275.45|278.05|275.45|278.05|275.45|0
1642051590000|2022-01-13 05:26:30|277.97|275.37|277.97|275.37|277.97|275.37|277.97|275.37|0
1642051600000|2022-01-13 05:26:40|277.79|275.19|277.79|275.19|277.79|275.19|277.79|275.19|0
1642051620000|2022-01-13 05:27:00|277.97|275.37|277.97|275.37|277.97|275.37|277.97|275.37|0
1642051660000|2022-01-13 05:27:40|277.79|275.19|277.79|275.19|277.79|275.19|277.79|275.19|0
1642051670000|2022-01-13 05:27:50|277.97|275.37|278.05|275.45|278.05|275.45|277.97|275.37|0
1642051680000|2022-01-13 05:28:00|277.97|275.37|278.23|275.63|278.23|275.63|277.97|275.37|0
1642051690000|2022-01-13 05:28:10|278.33|275.73|278.33|275.73|278.33|275.73|278.33|275.73|0
1642051700000|2022-01-13 05:28:20|278.15|275.55|278.15|275.55|278.15|275.55|278.15|275.55|0
1642051710000|2022-01-13 05:28:30|277.97|275.37|277.97|275.37|277.97|275.37|277.97|275.37|0
1642051720000|2022-01-13 05:28:40|277.79|275.19|277.79|275.19|277.79|275.19|277.61|275.01|0
1642051730000|2022-01-13 05:28:50|277.87|275.27|277.97|275.37|277.97|275.37|277.87|275.27|0
1642051740000|2022-01-13 05:29:00|277.87|275.27|277.87|275.27|277.87|275.27|277.87|275.27|0
1642051750000|2022-01-13 05:29:10|277.97|275.37|277.97|275.37|278.15|275.55|277.97|275.37|0
1642051760000|2022-01-13 05:29:20|278.15|275.55|278.15|275.55|278.15|275.55|278.05|275.45|0
1642051770000|2022-01-13 05:29:30|278.05|275.45|277.97|275.37|278.05|275.45|277.97|275.37|0
1642051790000|2022-01-13 05:29:50|277.79|275.19|277.87|275.27|277.87|275.27|277.61|275.01|0
1642051800000|2022-01-13 05:30:00|277.97|275.37|278.15|275.55|278.15|275.55|277.87|275.27|0
1642051810000|2022-01-13 05:30:10|277.97|275.37|278.05|275.45|278.05|275.45|277.97|275.37|0
1642051820000|2022-01-13 05:30:20|277.97|275.37|277.97|275.37|278.05|275.45|277.97|275.37|0
1642051830000|2022-01-13 05:30:30|277.87|275.27|277.79|275.19|277.87|275.27|277.79|275.19|0
1642051840000|2022-01-13 05:30:40|277.97|275.37|277.97|275.37|277.97|275.37|277.97|275.37|0
1642051850000|2022-01-13 05:30:50|277.96|275.36|277.96|275.36|277.96|275.36|277.96|275.36|0
1642051860000|2022-01-13 05:31:00|278.14|275.54|278.14|275.54|278.32|275.72|278.14|275.54|0
1642051870000|2022-01-13 05:31:10|277.96|275.36|277.87|275.27|277.96|275.36|277.87|275.27|0
1642051880000|2022-01-13 05:31:20|277.78|275.18|277.78|275.18|277.78|275.18|277.78|275.18|0
1642051890000|2022-01-13 05:31:30|277.61|275.01|277.25|274.65|277.61|275.01|277.25|274.65|0
1642051930000|2022-01-13 05:32:10|277.43|274.83|277.42|274.82|277.43|274.83|277.42|274.82|0
1642051940000|2022-01-13 05:32:20|277.25|274.65|277.25|274.65|277.25|274.65|277.25|274.65|0
1642051960000|2022-01-13 05:32:40|277.42|274.82|277.42|274.82|277.42|274.82|277.42|274.82|0
1642051990000|2022-01-13 05:33:10|277.6|275|277.42|274.82|277.6|275|277.42|274.82|0
1642052010000|2022-01-13 05:33:30|277.24|274.64|277.6|275|277.6|275|277.24|274.64|0
1642052030000|2022-01-13 05:33:50|277.78|275.18|277.78|275.18|277.78|275.18|277.78|275.18|0
1642052040000|2022-01-13 05:34:00|277.69|275.09|277.78|275.18|277.78|275.18|277.69|275.09|0
1642052060000|2022-01-13 05:34:20|277.96|275.36|277.78|275.18|277.96|275.36|277.78|275.18|0
1642052070000|2022-01-13 05:34:30|277.6|275|277.87|275.27|277.87|275.27|277.6|275|0
1642052080000|2022-01-13 05:34:40|277.96|275.36|277.96|275.36|277.96|275.36|277.96|275.36|0
1642052090000|2022-01-13 05:34:50|277.87|275.27|277.78|275.18|277.96|275.36|277.78|275.18|0
1642052100000|2022-01-13 05:35:00|277.87|275.27|277.87|275.27|277.87|275.27|277.87|275.27|0
1642052110000|2022-01-13 05:35:10|277.96|275.36|278.14|275.54|278.14|275.54|277.96|275.36|0
1642052140000|2022-01-13 05:35:40|278.23|275.63|278.14|275.54|278.23|275.63|278.14|275.54|0
1642052150000|2022-01-13 05:35:50|278.32|275.72|278.5|275.9|278.5|275.9|278.32|275.72|0
1642052160000|2022-01-13 05:36:00|278.32|275.72|278.5|275.9|278.5|275.9|278.32|275.72|0
1642052170000|2022-01-13 05:36:10|278.68|276.08|278.68|276.08|278.86|276.26|278.59|275.99|0
1642052180000|2022-01-13 05:36:20|278.5|275.9|278.59|275.99|278.59|275.99|278.5|275.9|0
1642052190000|2022-01-13 05:36:30|278.68|276.08|278.5|275.9|278.68|276.08|278.5|275.9|0
1642052200000|2022-01-13 05:36:40|278.59|275.99|278.68|276.08|278.68|276.08|278.59|275.99|0
1642052210000|2022-01-13 05:36:50|278.5|275.9|278.5|275.9|278.5|275.9|278.5|275.9|0
1642052220000|2022-01-13 05:37:00|278.68|276.08|278.68|276.08|278.68|276.08|278.5|275.9|0
1642052230000|2022-01-13 05:37:10|278.5|275.9|278.5|275.9|278.5|275.9|278.5|275.9|0
1642052250000|2022-01-13 05:37:30|278.68|276.08|278.5|275.9|278.68|276.08|278.5|275.9|0
1642052270000|2022-01-13 05:37:50|278.32|275.72|278.5|275.9|278.5|275.9|278.32|275.72|0
1642052280000|2022-01-13 05:38:00|278.59|275.99|278.68|276.08|278.68|276.08|278.59|275.99|0
1642052290000|2022-01-13 05:38:10|278.5|275.9|278.5|275.9|278.5|275.9|278.5|275.9|0
1642052300000|2022-01-13 05:38:20|278.41|275.81|278.5|275.9|278.5|275.9|278.41|275.81|0
1642052330000|2022-01-13 05:38:50|278.68|276.08|278.32|275.72|278.68|276.08|278.32|275.72|0
1642052340000|2022-01-13 05:39:00|278.14|275.54|278.14|275.54|278.14|275.54|278.14|275.54|0
1642052350000|2022-01-13 05:39:10|278.05|275.45|278.14|275.54|278.14|275.54|278.05|275.45|0
1642052370000|2022-01-13 05:39:30|278.05|275.45|278.14|275.54|278.14|275.54|278.05|275.45|0
1642052380000|2022-01-13 05:39:40|277.96|275.36|278.14|275.54|278.14|275.54|277.96|275.36|0
1642052400000|2022-01-13 05:40:00|278.32|275.72|278.32|275.72|278.32|275.72|278.32|275.72|0
1642052410000|2022-01-13 05:40:10|278.22|275.62|278.14|275.54|278.22|275.62|278.14|275.54|0
1642052420000|2022-01-13 05:40:20|278.22|275.62|278.14|275.54|278.22|275.62|278.14|275.54|0
1642052460000|2022-01-13 05:41:00|278.22|275.62|278.14|275.54|278.22|275.62|278.14|275.54|0
1642052480000|2022-01-13 05:41:20|277.96|275.36|277.96|275.36|277.96|275.36|277.96|275.36|0
1642052490000|2022-01-13 05:41:30|277.78|275.18|277.68|275.08|277.78|275.18|277.68|275.08|0
1642052500000|2022-01-13 05:41:40|277.6|275|277.5|274.9|277.6|275|277.5|274.9|0
1642052510000|2022-01-13 05:41:50|277.42|274.82|277.42|274.82|277.42|274.82|277.42|274.82|0
1642052520000|2022-01-13 05:42:00|277.6|275|277.6|275|277.6|275|277.6|275|0
1642052560000|2022-01-13 05:42:40|277.42|274.82|277.5|274.9|277.5|274.9|277.42|274.82|0
1642052570000|2022-01-13 05:42:50|277.6|275|277.6|275|277.6|275|277.5|274.9|0
1642052580000|2022-01-13 05:43:00|277.5|274.9|277.32|274.72|277.5|274.9|277.32|274.72|0
1642052590000|2022-01-13 05:43:10|277.42|274.82|277.24|274.64|277.42|274.82|277.24|274.64|0
1642052600000|2022-01-13 05:43:20|277.06|274.46|277.24|274.64|277.24|274.64|277.06|274.46|0
1642052610000|2022-01-13 05:43:30|277.32|274.72|277.42|274.82|277.42|274.82|277.32|274.72|0
1642052630000|2022-01-13 05:43:50|277.6|275|277.6|275|277.6|275|277.6|275|0
1642052650000|2022-01-13 05:44:10|277.68|275.08|277.6|275|277.68|275.08|277.6|275|0
1642052670000|2022-01-13 05:44:30|277.68|275.08|277.86|275.26|277.86|275.26|277.68|275.08|0
1642052680000|2022-01-13 05:44:40|277.6|275|277.68|275.08|277.78|275.18|277.6|275|0
1642052690000|2022-01-13 05:44:50|277.6|275|277.6|275|277.6|275|277.6|275|0
1642052700000|2022-01-13 05:45:00|277.42|274.82|277.42|274.82|277.5|274.9|277.42|274.82|0
1642052720000|2022-01-13 05:45:20|277.24|274.64|277.5|274.9|277.5|274.9|277.24|274.64|0
1642052730000|2022-01-13 05:45:30|277.6|275|277.6|275|277.6|275|277.6|275|0
1642052740000|2022-01-13 05:45:40|277.42|274.82|277.42|274.82|277.42|274.82|277.42|274.82|0
1642052750000|2022-01-13 05:45:50|277.5|274.9|277.5|274.9|277.5|274.9|277.5|274.9|0
1642052760000|2022-01-13 05:46:00|277.42|274.82|277.5|274.9|277.59|274.99|277.42|274.82|0
1642052770000|2022-01-13 05:46:10|277.42|274.82|277.59|274.99|277.59|274.99|277.42|274.82|0
1642052780000|2022-01-13 05:46:20|277.5|274.9|277.5|274.9|277.5|274.9|277.5|274.9|0
1642052790000|2022-01-13 05:46:30|277.41|274.81|277.24|274.64|277.41|274.81|277.24|274.64|0
1642052800000|2022-01-13 05:46:40|277.41|274.81|277.41|274.81|277.41|274.81|277.41|274.81|0
1642052810000|2022-01-13 05:46:50|277.23|274.63|277.23|274.63|277.23|274.63|277.23|274.63|0
1642052820000|2022-01-13 05:47:00|277.32|274.72|277.23|274.63|277.32|274.72|277.23|274.63|0
1642052830000|2022-01-13 05:47:10|277.06|274.46|277.14|274.54|277.14|274.54|277.06|274.46|0
1642052840000|2022-01-13 05:47:20|277.23|274.63|277.06|274.46|277.23|274.63|277.06|274.46|0
1642052850000|2022-01-13 05:47:30|276.88|274.28|277.05|274.45|277.05|274.45|276.88|274.28|0
1642052860000|2022-01-13 05:47:40|277.41|274.81|277.41|274.81|277.41|274.81|277.41|274.81|0
1642052880000|2022-01-13 05:48:00|277.32|274.72|277.32|274.72|277.32|274.72|277.32|274.72|0
1642052890000|2022-01-13 05:48:10|277.23|274.63|277.32|274.72|277.32|274.72|277.23|274.63|0
1642052900000|2022-01-13 05:48:20|277.23|274.63|277.32|274.72|277.41|274.81|277.23|274.63|0
1642052910000|2022-01-13 05:48:30|277.5|274.9|277.59|274.99|277.59|274.99|277.41|274.81|0
1642052920000|2022-01-13 05:48:40|277.68|275.08|277.59|274.99|277.68|275.08|277.59|274.99|0
1642052940000|2022-01-13 05:49:00|277.77|275.17|277.77|275.17|277.77|275.17|277.77|275.17|0
1642052950000|2022-01-13 05:49:10|278.13|275.53|277.86|275.26|278.13|275.53|277.86|275.26|0
1642052960000|2022-01-13 05:49:20|277.77|275.17|277.77|275.17|277.77|275.17|277.77|275.17|0
1642053000000|2022-01-13 05:50:00|277.86|275.26|277.77|275.17|277.95|275.35|277.77|275.17|0
1642053010000|2022-01-13 05:50:10|277.95|275.35|277.77|275.17|277.95|275.35|277.77|275.17|0
1642053020000|2022-01-13 05:50:20|277.68|275.08|277.77|275.17|277.77|275.17|277.68|275.08|0
1642053030000|2022-01-13 05:50:30|277.59|274.99|277.59|274.99|277.59|274.99|277.59|274.99|0
1642053040000|2022-01-13 05:50:40|277.68|275.08|277.68|275.08|277.77|275.17|277.68|275.08|0
1642053050000|2022-01-13 05:50:50|277.59|274.99|277.68|275.08|277.68|275.08|277.59|274.99|0
1642053060000|2022-01-13 05:51:00|277.77|275.17|277.68|275.08|277.86|275.26|277.68|275.08|0
1642053070000|2022-01-13 05:51:10|277.77|275.17|277.86|275.26|277.95|275.35|277.77|275.17|0
1642053080000|2022-01-13 05:51:20|277.77|275.17|277.77|275.17|277.86|275.26|277.77|275.17|0
1642053100000|2022-01-13 05:51:40|277.95|275.35|277.95|275.35|277.95|275.35|277.95|275.35|0
1642053120000|2022-01-13 05:52:00|278.13|275.53|277.77|275.17|278.13|275.53|277.77|275.17|0
1642053130000|2022-01-13 05:52:10|277.86|275.26|277.86|275.26|277.86|275.26|277.86|275.26|0
1642053140000|2022-01-13 05:52:20|277.77|275.17|277.77|275.17|277.95|275.35|277.77|275.17|0
1642053150000|2022-01-13 05:52:30|277.86|275.26|277.86|275.26|277.95|275.35|277.86|275.26|0
1642053160000|2022-01-13 05:52:40|277.95|275.35|278.31|275.71|278.31|275.71|277.95|275.35|0
1642053170000|2022-01-13 05:52:50|278.13|275.53|278.31|275.71|278.31|275.71|278.13|275.53|0
1642053180000|2022-01-13 05:53:00|278.4|275.8|278.4|275.8|278.4|275.8|278.4|275.8|0
1642053190000|2022-01-13 05:53:10|278.49|275.89|278.31|275.71|278.49|275.89|278.31|275.71|0
1642053200000|2022-01-13 05:53:20|278.49|275.89|278.31|275.71|278.49|275.89|278.31|275.71|0
1642053220000|2022-01-13 05:53:40|278.39|275.79|278.49|275.89|278.49|275.89|278.39|275.79|0
1642053230000|2022-01-13 05:53:50|278.57|275.97|278.67|276.07|278.67|276.07|278.57|275.97|0
1642053240000|2022-01-13 05:54:00|278.49|275.89|278.67|276.07|278.67|276.07|278.49|275.89|0
1642053250000|2022-01-13 05:54:10|278.85|276.25|278.85|276.25|278.85|276.25|278.85|276.25|0
1642053260000|2022-01-13 05:54:20|279.03|276.43|278.85|276.25|279.03|276.43|278.85|276.25|0
1642053270000|2022-01-13 05:54:30|278.93|276.33|279.03|276.43|279.03|276.43|278.85|276.25|0
1642053280000|2022-01-13 05:54:40|279.21|276.61|278.85|276.25|279.21|276.61|278.85|276.25|0
1642053300000|2022-01-13 05:55:00|278.67|276.07|278.49|275.89|278.67|276.07|278.49|275.89|0
1642053310000|2022-01-13 05:55:10|278.67|276.07|278.57|275.97|278.67|276.07|278.57|275.97|0
1642053320000|2022-01-13 05:55:20|278.67|276.07|278.67|276.07|278.67|276.07|278.67|276.07|0
1642053330000|2022-01-13 05:55:30|278.57|275.97|278.67|276.07|278.67|276.07|278.57|275.97|0
1642053350000|2022-01-13 05:55:50|278.49|275.89|278.49|275.89|278.49|275.89|278.49|275.89|0
1642053360000|2022-01-13 05:56:00|278.57|275.97|278.57|275.97|278.57|275.97|278.49|275.89|0
1642053370000|2022-01-13 05:56:10|278.39|275.79|278.31|275.71|278.39|275.79|278.31|275.71|0
1642053400000|2022-01-13 05:56:40|278.13|275.53|278.13|275.53|278.13|275.53|278.13|275.53|0
1642053410000|2022-01-13 05:56:50|278.21|275.61|278.21|275.61|278.31|275.71|278.21|275.61|0
1642053420000|2022-01-13 05:57:00|278.13|275.53|278.13|275.53|278.13|275.53|278.13|275.53|0
1642053430000|2022-01-13 05:57:10|277.95|275.35|277.95|275.35|277.95|275.35|277.95|275.35|0
1642053440000|2022-01-13 05:57:20|277.77|275.17|277.85|275.25|277.85|275.25|277.77|275.17|0
1642053450000|2022-01-13 05:57:30|277.77|275.17|277.77|275.17|277.77|275.17|277.77|275.17|0
1642053460000|2022-01-13 05:57:40|277.59|274.99|277.49|274.89|277.59|274.99|277.41|274.81|0
1642053470000|2022-01-13 05:57:50|277.41|274.81|277.41|274.81|277.59|274.99|277.41|274.81|0
1642053480000|2022-01-13 05:58:00|277.59|274.99|277.59|274.99|277.59|274.99|277.49|274.89|0
1642053490000|2022-01-13 05:58:10|277.49|274.89|277.77|275.17|277.77|275.17|277.49|274.89|0
1642053500000|2022-01-13 05:58:20|277.95|275.35|278.13|275.53|278.13|275.53|277.95|275.35|0
1642053510000|2022-01-13 05:58:30|277.95|275.35|277.77|275.17|277.95|275.35|277.77|275.17|0
1642053520000|2022-01-13 05:58:40|277.95|275.35|277.95|275.35|277.95|275.35|277.95|275.35|0
1642053530000|2022-01-13 05:58:50|277.77|275.17|277.59|274.99|277.77|275.17|277.59|274.99|0
1642053550000|2022-01-13 05:59:10|277.49|274.89|277.59|274.99|277.59|274.99|277.41|274.81|0
1642053560000|2022-01-13 05:59:20|277.49|274.89|277.49|274.89|277.49|274.89|277.49|274.89|0
1642053570000|2022-01-13 05:59:30|277.41|274.81|277.23|274.63|277.41|274.81|277.23|274.63|0
1642053580000|2022-01-13 05:59:40|277.41|274.81|277.59|274.99|277.59|274.99|277.41|274.81|0
1642053590000|2022-01-13 05:59:50|277.76|275.16|277.76|275.16|277.85|275.25|277.76|275.16|0
1642053600000|2022-01-13 06:00:00|278.3|275.7|278.3|275.7|278.3|275.7|278.3|275.7|0
1642053610000|2022-01-13 06:00:10|278.48|275.88|278.75|276.15|278.84|276.24|278.48|275.88|0
1642053620000|2022-01-13 06:00:20|278.66|276.06|278.12|275.52|278.66|276.06|278.12|275.52|0
1642053630000|2022-01-13 06:00:30|277.85|275.25|277.58|274.98|277.85|275.25|277.58|274.98|0
1642053640000|2022-01-13 06:00:40|277.76|275.16|277.76|275.16|277.76|275.16|277.76|275.16|0
1642053650000|2022-01-13 06:00:50|277.67|275.07|277.58|274.98|277.67|275.07|277.58|274.98|0
1642053660000|2022-01-13 06:01:00|277.4|274.8|277.13|274.53|277.49|274.89|277.13|274.53|0
1642053670000|2022-01-13 06:01:10|277.22|274.62|277.4|274.8|277.4|274.8|277.22|274.62|0
1642053680000|2022-01-13 06:01:20|277.58|274.98|277.58|274.98|277.58|274.98|277.4|274.8|0
1642053690000|2022-01-13 06:01:30|277.4|274.8|277.58|274.98|277.58|274.98|277.4|274.8|0
1642053700000|2022-01-13 06:01:40|277.76|275.16|277.76|275.16|277.94|275.34|277.76|275.16|0
1642053710000|2022-01-13 06:01:50|277.94|275.34|278.12|275.52|278.12|275.52|277.94|275.34|0
1642053730000|2022-01-13 06:02:10|277.94|275.34|278.12|275.52|278.12|275.52|277.94|275.34|0
1642053740000|2022-01-13 06:02:20|278.3|275.7|278.3|275.7|278.3|275.7|278.3|275.7|0
1642053750000|2022-01-13 06:02:30|278.21|275.61|278.12|275.52|278.21|275.61|278.12|275.52|0
1642053760000|2022-01-13 06:02:40|277.94|275.34|278.12|275.52|278.12|275.52|277.94|275.34|0
1642053770000|2022-01-13 06:02:50|278.03|275.43|277.94|275.34|278.03|275.43|277.94|275.34|0
1642053780000|2022-01-13 06:03:00|277.76|275.16|277.76|275.16|277.76|275.16|277.76|275.16|0
1642053800000|2022-01-13 06:03:20|277.67|275.07|277.67|275.07|277.67|275.07|277.67|275.07|0
1642053810000|2022-01-13 06:03:30|277.58|274.98|277.76|275.16|277.76|275.16|277.58|274.98|0
1642053820000|2022-01-13 06:03:40|277.94|275.34|278.12|275.52|278.12|275.52|277.94|275.34|0
1642053840000|2022-01-13 06:04:00|278.21|275.61|278.3|275.7|278.3|275.7|278.21|275.61|0
1642053850000|2022-01-13 06:04:10|278.12|275.52|278.48|275.88|278.48|275.88|278.12|275.52|0
1642053860000|2022-01-13 06:04:20|278.66|276.06|278.84|276.24|278.84|276.24|278.57|275.97|0
1642053870000|2022-01-13 06:04:30|279.02|276.42|278.66|276.06|279.11|276.51|278.66|276.06|0
1642053880000|2022-01-13 06:04:40|278.48|275.88|278.48|275.88|278.48|275.88|278.48|275.88|0
1642053890000|2022-01-13 06:04:50|278.3|275.7|278.3|275.7|278.3|275.7|278.3|275.7|0
1642053900000|2022-01-13 06:05:00|278.39|275.79|278.39|275.79|278.39|275.79|278.39|275.79|0
1642053910000|2022-01-13 06:05:10|278.48|275.88|278.66|276.06|278.66|276.06|278.48|275.88|0
1642053920000|2022-01-13 06:05:20|278.84|276.24|278.75|276.15|278.84|276.24|278.75|276.15|0
1642053930000|2022-01-13 06:05:30|278.84|276.24|278.84|276.24|278.84|276.24|278.75|276.15|0
1642053940000|2022-01-13 06:05:40|279.02|276.42|279.56|276.96|279.56|276.96|279.02|276.42|0
1642053950000|2022-01-13 06:05:50|279.38|276.78|279.56|276.96|279.56|276.96|279.38|276.78|0
1642053960000|2022-01-13 06:06:00|279.74|277.14|279.56|276.96|279.74|277.14|279.56|276.96|0
1642053970000|2022-01-13 06:06:10|279.38|276.78|279.38|276.78|279.38|276.78|279.38|276.78|0
1642053980000|2022-01-13 06:06:20|279.47|276.87|279.38|276.78|279.47|276.87|279.38|276.78|0
1642053990000|2022-01-13 06:06:30|279.47|276.87|279.56|276.96|279.56|276.96|279.47|276.87|0
1642054010000|2022-01-13 06:06:50|279.38|276.78|279.38|276.78|279.38|276.78|279.38|276.78|0
1642054020000|2022-01-13 06:07:00|279.56|276.96|279.38|276.78|279.65|277.05|279.38|276.78|0
1642054030000|2022-01-13 06:07:10|279.56|276.96|279.74|277.14|279.74|277.14|279.56|276.96|0
1642054040000|2022-01-13 06:07:20|279.65|277.05|279.56|276.96|279.65|277.05|279.56|276.96|0
1642054050000|2022-01-13 06:07:30|279.74|277.14|279.74|277.14|279.74|277.14|279.74|277.14|0
1642054060000|2022-01-13 06:07:40|279.92|277.32|280.1|277.5|280.1|277.5|279.92|277.32|0
1642054070000|2022-01-13 06:07:50|280.01|277.41|280.19|277.59|280.28|277.68|280.01|277.41|0
1642054080000|2022-01-13 06:08:00|280.1|277.5|280.1|277.5|280.28|277.68|280.1|277.5|0
1642054090000|2022-01-13 06:08:10|280.28|277.68|280.28|277.68|280.46|277.86|280.28|277.68|0
1642054100000|2022-01-13 06:08:20|280.46|277.86|280.28|277.68|280.46|277.86|280.28|277.68|0
1642054110000|2022-01-13 06:08:30|280.19|277.59|280.28|277.68|280.28|277.68|280.19|277.59|0
1642054120000|2022-01-13 06:08:40|280.37|277.77|280.28|277.68|280.46|277.86|280.28|277.68|0
1642054130000|2022-01-13 06:08:50|280.1|277.5|280.1|277.5|280.1|277.5|280.1|277.5|0
1642054140000|2022-01-13 06:09:00|280.01|277.41|280.01|277.41|280.1|277.5|280.01|277.41|0
1642054150000|2022-01-13 06:09:10|279.92|277.32|279.92|277.32|279.92|277.32|279.92|277.32|0
1642054160000|2022-01-13 06:09:20|280.01|277.41|280.1|277.5|280.1|277.5|280.01|277.41|0
1642054170000|2022-01-13 06:09:30|279.92|277.32|279.74|277.14|279.92|277.32|279.74|277.14|0
1642054180000|2022-01-13 06:09:40|279.82|277.22|279.92|277.32|279.92|277.32|279.82|277.22|0
1642054200000|2022-01-13 06:10:00|279.74|277.14|280|277.4|280.1|277.5|279.74|277.14|0
1642054210000|2022-01-13 06:10:10|279.92|277.32|280.1|277.5|280.1|277.5|279.92|277.32|0
1642054230000|2022-01-13 06:10:30|279.92|277.32|280.1|277.5|280.1|277.5|279.92|277.32|0
1642054240000|2022-01-13 06:10:40|280.28|277.68|280.28|277.68|280.28|277.68|280.28|277.68|0
1642054250000|2022-01-13 06:10:50|280.18|277.58|280.28|277.68|280.28|277.68|280.18|277.58|0
1642054260000|2022-01-13 06:11:00|280.64|278.04|280.82|278.22|280.82|278.22|280.64|278.04|0
1642054270000|2022-01-13 06:11:10|280.91|278.31|281|278.4|281|278.4|280.91|278.31|0
1642054280000|2022-01-13 06:11:20|281.18|278.58|281.27|278.67|281.27|278.67|281.18|278.58|0
1642054290000|2022-01-13 06:11:30|281.36|278.76|281.36|278.76|281.36|278.76|281.36|278.76|0
1642054300000|2022-01-13 06:11:40|281.27|278.67|281.36|278.76|281.36|278.76|281.27|278.67|0
1642054310000|2022-01-13 06:11:50|281.18|278.58|281|278.4|281.18|278.58|281|278.4|0
1642054320000|2022-01-13 06:12:00|281.18|278.58|281.18|278.58|281.18|278.58|281.18|278.58|0
1642054330000|2022-01-13 06:12:10|281.36|278.76|281.18|278.58|281.36|278.76|281.18|278.58|0
1642054340000|2022-01-13 06:12:20|281|278.4|280.91|278.31|281|278.4|280.91|278.31|0
1642054350000|2022-01-13 06:12:30|281|278.4|281|278.4|281|278.4|280.82|278.22|0
1642054360000|2022-01-13 06:12:40|281.18|278.58|281.18|278.58|281.18|278.58|281.18|278.58|0
1642054370000|2022-01-13 06:12:50|281.36|278.76|281.18|278.58|281.36|278.76|281.18|278.58|0
1642054380000|2022-01-13 06:13:00|281.27|278.67|281.18|278.58|281.27|278.67|281.18|278.58|0
1642054390000|2022-01-13 06:13:10|281|278.4|280.82|278.22|281|278.4|280.82|278.22|0
1642054410000|2022-01-13 06:13:30|281|278.4|281|278.4|281|278.4|281|278.4|0
1642054420000|2022-01-13 06:13:40|280.82|278.22|280.82|278.22|280.82|278.22|280.82|278.22|0
1642054430000|2022-01-13 06:13:50|281|278.4|280.82|278.22|281|278.4|280.82|278.22|0
1642054440000|2022-01-13 06:14:00|281|278.4|281.18|278.58|281.18|278.58|281|278.4|0
1642054450000|2022-01-13 06:14:10|281|278.4|280.82|278.22|281|278.4|280.82|278.22|0
1642054460000|2022-01-13 06:14:20|280.64|278.04|280.72|278.12|280.72|278.12|280.64|278.04|0
1642054470000|2022-01-13 06:14:30|280.82|278.22|280.82|278.22|280.82|278.22|280.64|278.04|0
1642054480000|2022-01-13 06:14:40|280.72|278.12|280.72|278.12|280.82|278.22|280.72|278.12|0
1642054490000|2022-01-13 06:14:50|280.64|278.04|280.64|278.04|280.64|278.04|280.46|277.86|0
1642054510000|2022-01-13 06:15:10|280.54|277.94|280.54|277.94|280.54|277.94|280.54|277.94|0
1642054520000|2022-01-13 06:15:20|280.64|278.04|280.54|277.94|280.64|278.04|280.54|277.94|0
1642054530000|2022-01-13 06:15:30|280.46|277.86|280.46|277.86|280.46|277.86|280.46|277.86|0
1642054540000|2022-01-13 06:15:40|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1642054550000|2022-01-13 06:15:50|280.64|278.04|280.54|277.94|280.64|278.04|280.46|277.86|0
1642054560000|2022-01-13 06:16:00|280.64|278.04|280.64|278.04|280.82|278.22|280.64|278.04|0
1642054570000|2022-01-13 06:16:10|280.45|277.85|280.45|277.85|280.45|277.85|280.45|277.85|0
1642054590000|2022-01-13 06:16:30|280.54|277.94|280.64|278.04|280.64|278.04|280.54|277.94|0
1642054600000|2022-01-13 06:16:40|280.45|277.85|280.64|278.04|280.64|278.04|280.45|277.85|0
1642054610000|2022-01-13 06:16:50|280.54|277.94|280.45|277.85|280.54|277.94|280.45|277.85|0
1642054620000|2022-01-13 06:17:00|280.63|278.03|280.82|278.22|280.82|278.22|280.63|278.03|0
1642054650000|2022-01-13 06:17:30|280.72|278.12|280.63|278.03|280.72|278.12|280.63|278.03|0
1642054660000|2022-01-13 06:17:40|280.82|278.22|280.82|278.22|280.82|278.22|280.72|278.12|0
1642054670000|2022-01-13 06:17:50|281|278.4|281.18|278.58|281.18|278.58|281|278.4|0
1642054680000|2022-01-13 06:18:00|281.36|278.76|281.36|278.76|281.36|278.76|281.36|278.76|0
1642054700000|2022-01-13 06:18:20|281.54|278.94|281.54|278.94|281.54|278.94|281.54|278.94|0
1642054710000|2022-01-13 06:18:30|281.36|278.76|281.36|278.76|281.36|278.76|281.36|278.76|0
1642054720000|2022-01-13 06:18:40|281.18|278.58|281.18|278.58|281.18|278.58|281.18|278.58|0
1642054730000|2022-01-13 06:18:50|281.36|278.76|281.36|278.76|281.36|278.76|281.26|278.66|0
1642054740000|2022-01-13 06:19:00|281.54|278.94|281.54|278.94|281.54|278.94|281.54|278.94|0
1642054760000|2022-01-13 06:19:20|281.72|279.12|281.9|279.3|281.9|279.3|281.72|279.12|0
1642054770000|2022-01-13 06:19:30|282.08|279.48|281.99|279.39|282.08|279.48|281.99|279.39|0
1642054780000|2022-01-13 06:19:40|281.9|279.3|281.9|279.3|281.9|279.3|281.9|279.3|0
1642054790000|2022-01-13 06:19:50|281.99|279.39|281.9|279.3|281.99|279.39|281.9|279.3|0
1642054800000|2022-01-13 06:20:00|281.99|279.39|282.08|279.48|282.08|279.48|281.99|279.39|0
1642054810000|2022-01-13 06:20:10|282.8|280.2|282.62|280.02|282.8|280.2|282.62|280.02|0
1642054820000|2022-01-13 06:20:20|282.53|279.93|282.44|279.84|282.53|279.93|282.44|279.84|0
1642054830000|2022-01-13 06:20:30|282.53|279.93|282.62|280.02|282.62|280.02|282.53|279.93|0
1642054840000|2022-01-13 06:20:40|282.44|279.84|282.26|279.66|282.44|279.84|282.26|279.66|0
1642054850000|2022-01-13 06:20:50|282.35|279.75|282.44|279.84|282.44|279.84|282.35|279.75|0
1642054860000|2022-01-13 06:21:00|282.26|279.66|282.26|279.66|282.35|279.75|282.26|279.66|0
1642054870000|2022-01-13 06:21:10|282.35|279.75|282.26|279.66|282.35|279.75|282.26|279.66|0
1642054880000|2022-01-13 06:21:20|282.17|279.57|282.26|279.66|282.26|279.66|282.17|279.57|0
1642054890000|2022-01-13 06:21:30|282.08|279.48|282.08|279.48|282.08|279.48|282.08|279.48|0
1642054900000|2022-01-13 06:21:40|281.9|279.3|281.62|279.02|281.9|279.3|281.62|279.02|0
1642054910000|2022-01-13 06:21:50|281.72|279.12|281.9|279.3|281.9|279.3|281.62|279.02|0
1642054920000|2022-01-13 06:22:00|282.08|279.48|281.9|279.3|282.08|279.48|281.9|279.3|0
1642054930000|2022-01-13 06:22:10|281.8|279.2|281.9|279.3|281.9|279.3|281.8|279.2|0
1642054940000|2022-01-13 06:22:20|281.8|279.2|281.9|279.3|281.9|279.3|281.8|279.2|0
1642054950000|2022-01-13 06:22:30|282.16|279.56|282.08|279.48|282.16|279.56|282.08|279.48|0
1642054970000|2022-01-13 06:22:50|282.16|279.56|282.08|279.48|282.16|279.56|282.08|279.48|0
1642054980000|2022-01-13 06:23:00|282.16|279.56|282.26|279.66|282.26|279.66|282.16|279.56|0
1642054990000|2022-01-13 06:23:10|282.16|279.56|282.08|279.48|282.16|279.56|282.08|279.48|0
1642055000000|2022-01-13 06:23:20|281.9|279.3|281.9|279.3|281.9|279.3|281.9|279.3|0
1642055010000|2022-01-13 06:23:30|281.98|279.38|281.98|279.38|281.98|279.38|281.98|279.38|0
1642055020000|2022-01-13 06:23:40|281.9|279.3|281.9|279.3|281.98|279.38|281.9|279.3|0
1642055030000|2022-01-13 06:23:50|281.98|279.38|281.98|279.38|281.98|279.38|281.9|279.3|0
1642055040000|2022-01-13 06:24:00|282.08|279.48|282.16|279.56|282.16|279.56|282.08|279.48|0
1642055050000|2022-01-13 06:24:10|283.4|280.8|283.49|280.89|283.49|280.89|283.4|280.8|0
1642055060000|2022-01-13 06:24:20|283.4|280.8|283.4|280.8|283.4|280.8|283.4|280.8|0
1642055070000|2022-01-13 06:24:30|283.22|280.62|283.22|280.62|283.22|280.62|283.22|280.62|0
1642055080000|2022-01-13 06:24:40|283.31|280.71|283.31|280.71|283.4|280.8|283.31|280.71|0
1642055090000|2022-01-13 06:24:50|283.22|280.62|283.22|280.62|283.22|280.62|283.13|280.53|0
1642055110000|2022-01-13 06:25:10|283.04|280.44|283.04|280.44|283.04|280.44|283.04|280.44|0
1642055130000|2022-01-13 06:25:30|282.94|280.34|283.04|280.44|283.04|280.44|282.94|280.34|0
1642055160000|2022-01-13 06:26:00|283.22|280.62|283.04|280.44|283.22|280.62|283.04|280.44|0
1642055170000|2022-01-13 06:26:10|282.94|280.34|283.04|280.44|283.04|280.44|282.94|280.34|0
1642055180000|2022-01-13 06:26:20|282.94|280.34|283.04|280.44|283.04|280.44|282.94|280.34|0
1642055190000|2022-01-13 06:26:30|283.12|280.52|283.12|280.52|283.12|280.52|283.12|280.52|0
1642055200000|2022-01-13 06:26:40|283.22|280.62|283.22|280.62|283.22|280.62|283.22|280.62|0
1642055210000|2022-01-13 06:26:50|283.12|280.52|283.04|280.44|283.12|280.52|283.04|280.44|0
1642055230000|2022-01-13 06:27:10|282.94|280.34|282.86|280.26|282.94|280.34|282.86|280.26|0
1642055240000|2022-01-13 06:27:20|282.76|280.16|282.86|280.26|282.86|280.26|282.68|280.08|0
1642055250000|2022-01-13 06:27:30|282.76|280.16|282.68|280.08|282.76|280.16|282.68|280.08|0
1642055280000|2022-01-13 06:28:00|282.58|279.98|282.5|279.9|282.58|279.98|282.5|279.9|0
1642055300000|2022-01-13 06:28:20|282.31|279.71|282.31|279.71|282.31|279.71|282.31|279.71|0
1642055340000|2022-01-13 06:29:00|282.13|279.53|282.13|279.53|282.13|279.53|282.13|279.53|0
1642055370000|2022-01-13 06:29:30|282.31|279.71|282.31|279.71|282.31|279.71|282.31|279.71|0
1642055390000|2022-01-13 06:29:50|282.49|279.89|282.67|280.07|282.67|280.07|282.49|279.89|0
1642055400000|2022-01-13 06:30:00|282.49|279.89|282.49|279.89|282.49|279.89|282.49|279.89|0
1642055420000|2022-01-13 06:30:20|282.31|279.71|282.31|279.71|282.31|279.71|282.31|279.71|0
1642055430000|2022-01-13 06:30:30|282.4|279.8|282.49|279.89|282.49|279.89|282.4|279.8|0
1642055440000|2022-01-13 06:30:40|282.31|279.71|282.13|279.53|282.31|279.71|282.13|279.53|0
1642055470000|2022-01-13 06:31:10|282.49|279.89|282.49|279.89|282.49|279.89|282.49|279.89|0
1642055480000|2022-01-13 06:31:20|282.67|280.07|282.58|279.98|282.67|280.07|282.58|279.98|0
1642055490000|2022-01-13 06:31:30|282.67|280.07|282.67|280.07|282.67|280.07|282.67|280.07|0
1642055520000|2022-01-13 06:32:00|282.58|279.98|282.67|280.07|282.67|280.07|282.58|279.98|0
1642055530000|2022-01-13 06:32:10|282.85|280.25|282.76|280.16|282.85|280.25|282.76|280.16|0
1642055540000|2022-01-13 06:32:20|282.67|280.07|282.67|280.07|282.67|280.07|282.67|280.07|0
1642055550000|2022-01-13 06:32:30|282.58|279.98|282.49|279.89|282.58|279.98|282.49|279.89|0
1642055560000|2022-01-13 06:32:40|282.67|280.07|282.67|280.07|282.67|280.07|282.67|280.07|0
1642055570000|2022-01-13 06:32:50|282.85|280.25|282.85|280.25|282.85|280.25|282.85|280.25|0
1642055590000|2022-01-13 06:33:10|282.67|280.07|282.67|280.07|282.67|280.07|282.67|280.07|0
1642055620000|2022-01-13 06:33:40|282.85|280.25|282.85|280.25|282.85|280.25|282.85|280.25|0
1642055630000|2022-01-13 06:33:50|283.03|280.43|283.39|280.79|283.39|280.79|283.03|280.43|0
1642055640000|2022-01-13 06:34:00|283.57|280.97|283.57|280.97|283.57|280.97|283.57|280.97|0
1642055650000|2022-01-13 06:34:10|283.39|280.79|283.39|280.79|283.39|280.79|283.39|280.79|0
1642055660000|2022-01-13 06:34:20|283.57|280.97|283.75|281.15|283.75|281.15|283.57|280.97|0
1642055680000|2022-01-13 06:34:40|283.57|280.97|283.93|281.33|283.93|281.33|283.57|280.97|0
1642055690000|2022-01-13 06:34:50|283.75|281.15|283.75|281.15|283.75|281.15|283.75|281.15|0
1642055700000|2022-01-13 06:35:00|283.93|281.33|283.93|281.33|283.93|281.33|283.93|281.33|0
1642055720000|2022-01-13 06:35:20|283.75|281.15|283.75|281.15|283.93|281.33|283.75|281.15|0
1642055740000|2022-01-13 06:35:40|283.66|281.06|283.3|280.7|283.66|281.06|283.21|280.61|0
1642055750000|2022-01-13 06:35:50|283.39|280.79|283.57|280.97|283.57|280.97|283.3|280.7|0
1642055760000|2022-01-13 06:36:00|283.66|281.06|283.57|280.97|283.66|281.06|283.57|280.97|0
1642055780000|2022-01-13 06:36:20|283.66|281.06|283.66|281.06|283.66|281.06|283.66|281.06|0
1642055790000|2022-01-13 06:36:30|283.75|281.15|283.66|281.06|283.75|281.15|283.57|280.97|0
1642055800000|2022-01-13 06:36:40|283.57|280.97|283.48|280.88|283.57|280.97|283.48|280.88|0
1642055810000|2022-01-13 06:36:50|283.39|280.79|283.39|280.79|283.39|280.79|283.3|280.7|0
1642055820000|2022-01-13 06:37:00|283.3|280.7|283.3|280.7|283.3|280.7|283.21|280.61|0
1642055830000|2022-01-13 06:37:10|283.39|280.79|283.3|280.7|283.39|280.79|283.3|280.7|0
1642055840000|2022-01-13 06:37:20|283.39|280.79|283.75|281.15|283.75|281.15|283.39|280.79|0
1642055860000|2022-01-13 06:37:40|283.93|281.33|283.93|281.33|283.93|281.33|283.93|281.33|0
1642055870000|2022-01-13 06:37:50|283.84|281.24|283.75|281.15|283.84|281.24|283.75|281.15|0
1642055880000|2022-01-13 06:38:00|283.57|280.97|283.3|280.7|283.57|280.97|283.3|280.7|0
1642055890000|2022-01-13 06:38:10|283.39|280.79|283.21|280.61|283.39|280.79|283.21|280.61|0
1642055900000|2022-01-13 06:38:20|283.39|280.79|283.39|280.79|283.39|280.79|283.39|280.79|0
1642055910000|2022-01-13 06:38:30|283.21|280.61|283.39|280.79|283.39|280.79|283.21|280.61|0
1642055920000|2022-01-13 06:38:40|283.3|280.7|283.75|281.15|283.75|281.15|283.3|280.7|0
1642055930000|2022-01-13 06:38:50|283.84|281.24|283.75|281.15|283.84|281.24|283.75|281.15|0
1642055940000|2022-01-13 06:39:00|283.57|280.97|283.66|281.06|283.66|281.06|283.57|280.97|0
1642055950000|2022-01-13 06:39:10|283.57|280.97|283.3|280.7|283.57|280.97|283.3|280.7|0
1642055960000|2022-01-13 06:39:20|283.39|280.79|283.39|280.79|283.39|280.79|283.39|280.79|0
1642055970000|2022-01-13 06:39:30|283.3|280.7|283.3|280.7|283.39|280.79|283.3|280.7|0
1642055980000|2022-01-13 06:39:40|283.21|280.61|283.3|280.7|283.3|280.7|283.21|280.61|0
1642055990000|2022-01-13 06:39:50|283.39|280.79|283.48|280.88|283.57|280.97|283.39|280.79|0
1642056000000|2022-01-13 06:40:00|283.57|280.97|283.39|280.79|283.57|280.97|283.39|280.79|0
1642056010000|2022-01-13 06:40:10|283.57|280.97|283.3|280.7|283.57|280.97|283.3|280.7|0
1642056020000|2022-01-13 06:40:20|283.21|280.61|283.21|280.61|283.3|280.7|283.21|280.61|0
1642056030000|2022-01-13 06:40:30|283.03|280.43|283.11|280.51|283.11|280.51|282.93|280.33|0
1642056040000|2022-01-13 06:40:40|283.03|280.43|283.03|280.43|283.11|280.51|283.03|280.43|0
1642056070000|2022-01-13 06:41:10|282.93|280.33|282.93|280.33|283.03|280.43|282.93|280.33|0
1642056080000|2022-01-13 06:41:20|282.85|280.25|282.85|280.25|282.85|280.25|282.85|280.25|0
1642056090000|2022-01-13 06:41:30|283.03|280.43|282.93|280.33|283.03|280.43|282.93|280.33|0
1642056110000|2022-01-13 06:41:50|282.85|280.25|282.93|280.33|282.93|280.33|282.85|280.25|0
1642056120000|2022-01-13 06:42:00|282.85|280.25|282.67|280.07|282.85|280.25|282.67|280.07|0
1642056150000|2022-01-13 06:42:30|282.49|279.89|282.49|279.89|282.49|279.89|282.49|279.89|0
1642056160000|2022-01-13 06:42:40|282.3|279.7|282.3|279.7|282.3|279.7|282.3|279.7|0
1642056170000|2022-01-13 06:42:50|282.48|279.88|282.3|279.7|282.48|279.88|282.3|279.7|0
1642056180000|2022-01-13 06:43:00|282.39|279.79|282.39|279.79|282.39|279.79|282.39|279.79|0
1642056190000|2022-01-13 06:43:10|282.3|279.7|282.3|279.7|282.3|279.7|282.3|279.7|0
1642056220000|2022-01-13 06:43:40|282.39|279.79|282.21|279.61|282.39|279.79|282.21|279.61|0
1642056230000|2022-01-13 06:43:50|282.12|279.52|282.21|279.61|282.21|279.61|282.12|279.52|0
1642056240000|2022-01-13 06:44:00|282.3|279.7|282.3|279.7|282.3|279.7|282.3|279.7|0
1642056250000|2022-01-13 06:44:10|282.39|279.79|282.3|279.7|282.48|279.88|282.3|279.7|0
1642056260000|2022-01-13 06:44:20|282.21|279.61|282.3|279.7|282.3|279.7|282.21|279.61|0
1642056280000|2022-01-13 06:44:40|282.21|279.61|282.3|279.7|282.3|279.7|282.21|279.61|0
1642056300000|2022-01-13 06:45:00|282.39|279.79|282.3|279.7|282.39|279.79|282.3|279.7|0
1642056320000|2022-01-13 06:45:20|282.48|279.88|282.48|279.88|282.48|279.88|282.39|279.79|0
1642056330000|2022-01-13 06:45:30|282.39|279.79|282.39|279.79|282.39|279.79|282.3|279.7|0
1642056340000|2022-01-13 06:45:40|282.3|279.7|282.3|279.7|282.3|279.7|282.3|279.7|0
1642056350000|2022-01-13 06:45:50|282.21|279.61|282.21|279.61|282.3|279.7|282.21|279.61|0
1642056360000|2022-01-13 06:46:00|282.3|279.7|282.3|279.7|282.3|279.7|282.3|279.7|0
1642056400000|2022-01-13 06:46:40|282.21|279.61|282.21|279.61|282.21|279.61|282.21|279.61|0
1642056410000|2022-01-13 06:46:50|282.12|279.52|282.3|279.7|282.3|279.7|282.12|279.52|0
1642056420000|2022-01-13 06:47:00|282.12|279.52|282.12|279.52|282.12|279.52|282.12|279.52|0
1642056430000|2022-01-13 06:47:10|282.21|279.61|282.3|279.7|282.3|279.7|282.21|279.61|0
1642056440000|2022-01-13 06:47:20|282.12|279.52|282.12|279.52|282.12|279.52|282.03|279.43|0
1642056450000|2022-01-13 06:47:30|282.03|279.43|282.12|279.52|282.12|279.52|281.94|279.34|0
1642056460000|2022-01-13 06:47:40|281.94|279.34|281.94|279.34|282.03|279.43|281.94|279.34|0
1642056480000|2022-01-13 06:48:00|282.12|279.52|282.12|279.52|282.12|279.52|282.12|279.52|0
1642056490000|2022-01-13 06:48:10|282.21|279.61|282.3|279.7|282.3|279.7|282.21|279.61|0
1642056500000|2022-01-13 06:48:20|282.12|279.52|282.12|279.52|282.12|279.52|282.12|279.52|0
1642056510000|2022-01-13 06:48:30|281.94|279.34|281.94|279.34|281.94|279.34|281.94|279.34|0
1642056520000|2022-01-13 06:48:40|281.85|279.25|281.76|279.16|281.85|279.25|281.76|279.16|0
1642056550000|2022-01-13 06:49:10|281.85|279.25|281.76|279.16|281.85|279.25|281.76|279.16|0
1642056570000|2022-01-13 06:49:30|281.94|279.34|281.94|279.34|281.94|279.34|281.94|279.34|0
1642056600000|2022-01-13 06:50:00|282.12|279.52|282.03|279.43|282.12|279.52|282.03|279.43|0
1642056610000|2022-01-13 06:50:10|281.94|279.34|281.85|279.25|281.94|279.34|281.85|279.25|0
1642056620000|2022-01-13 06:50:20|281.94|279.34|281.94|279.34|281.94|279.34|281.94|279.34|0
1642056650000|2022-01-13 06:50:50|281.76|279.16|281.76|279.16|281.76|279.16|281.76|279.16|0
1642056680000|2022-01-13 06:51:20|281.58|278.98|281.58|278.98|281.58|278.98|281.58|278.98|0
1642056690000|2022-01-13 06:51:30|281.4|278.8|281.4|278.8|281.4|278.8|281.4|278.8|0
1642056700000|2022-01-13 06:51:40|281.22|278.62|281.04|278.44|281.22|278.62|281.04|278.44|0
1642056710000|2022-01-13 06:51:50|280.86|278.26|280.86|278.26|280.86|278.26|280.86|278.26|0
1642056720000|2022-01-13 06:52:00|280.76|278.16|280.68|278.08|280.76|278.16|280.68|278.08|0
1642056730000|2022-01-13 06:52:10|280.86|278.26|280.86|278.26|280.86|278.26|280.86|278.26|0
1642056740000|2022-01-13 06:52:20|281.04|278.44|281.22|278.62|281.22|278.62|281.04|278.44|0
1642056770000|2022-01-13 06:52:50|281.4|278.8|281.48|278.88|281.58|278.98|281.4|278.8|0
1642056780000|2022-01-13 06:53:00|281.58|278.98|281.4|278.8|281.58|278.98|281.4|278.8|0
1642056790000|2022-01-13 06:53:10|281.3|278.7|281.04|278.44|281.3|278.7|281.04|278.44|0
1642056810000|2022-01-13 06:53:30|281.12|278.52|281.04|278.44|281.12|278.52|281.04|278.44|0
1642056840000|2022-01-13 06:54:00|281.22|278.62|280.86|278.26|281.22|278.62|280.86|278.26|0
1642056850000|2022-01-13 06:54:10|280.68|278.08|280.68|278.08|280.68|278.08|280.68|278.08|0
1642056860000|2022-01-13 06:54:20|280.5|277.9|280.5|277.9|280.5|277.9|280.5|277.9|0
1642056880000|2022-01-13 06:54:40|280.4|277.8|280.5|277.9|280.5|277.9|280.4|277.8|0
1642056890000|2022-01-13 06:54:50|280.4|277.8|280.4|277.8|280.4|277.8|280.4|277.8|0
1642056900000|2022-01-13 06:55:00|280.5|277.9|280.76|278.16|280.86|278.26|280.5|277.9|0
1642056910000|2022-01-13 06:55:10|280.68|278.08|280.58|277.98|280.68|278.08|280.58|277.98|0
1642056920000|2022-01-13 06:55:20|280.5|277.9|280.76|278.16|280.76|278.16|280.5|277.9|0
1642056930000|2022-01-13 06:55:30|280.86|278.26|280.86|278.26|280.86|278.26|280.86|278.26|0
1642056940000|2022-01-13 06:55:40|280.85|278.25|280.85|278.25|280.85|278.25|280.85|278.25|0
1642056950000|2022-01-13 06:55:50|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1642056960000|2022-01-13 06:56:00|281.21|278.61|281.12|278.52|281.21|278.61|281.03|278.43|0
1642056970000|2022-01-13 06:56:10|281.21|278.61|281.03|278.43|281.21|278.61|281.03|278.43|0
1642056980000|2022-01-13 06:56:20|281.12|278.52|281.21|278.61|281.21|278.61|281.03|278.43|0
1642056990000|2022-01-13 06:56:30|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1642057000000|2022-01-13 06:56:40|280.85|278.25|281.03|278.43|281.03|278.43|280.85|278.25|0
1642057010000|2022-01-13 06:56:50|281.21|278.61|281.21|278.61|281.21|278.61|281.21|278.61|0
1642057020000|2022-01-13 06:57:00|281.39|278.79|281.3|278.7|281.39|278.79|281.3|278.7|0
1642057030000|2022-01-13 06:57:10|281.39|278.79|281.39|278.79|281.39|278.79|281.39|278.79|0
1642057050000|2022-01-13 06:57:30|281.21|278.61|281.21|278.61|281.21|278.61|281.21|278.61|0
1642057070000|2022-01-13 06:57:50|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1642057080000|2022-01-13 06:58:00|281.12|278.52|281.03|278.43|281.12|278.52|281.03|278.43|0
1642057090000|2022-01-13 06:58:10|281.21|278.61|281.39|278.79|281.39|278.79|281.21|278.61|0
1642057130000|2022-01-13 06:58:50|281.21|278.61|281.21|278.61|281.21|278.61|281.21|278.61|0
1642057140000|2022-01-13 06:59:00|281.12|278.52|281.21|278.61|281.21|278.61|281.12|278.52|0
1642057150000|2022-01-13 06:59:10|281.3|278.7|281.3|278.7|281.3|278.7|281.3|278.7|0
1642057160000|2022-01-13 06:59:20|281.39|278.79|281.39|278.79|281.39|278.79|281.3|278.7|0
1642057180000|2022-01-13 06:59:40|281.21|278.61|281.21|278.61|281.21|278.61|281.21|278.61|0
1642057190000|2022-01-13 06:59:50|281.03|278.43|281.03|278.43|281.03|278.43|281.03|278.43|0
1642057200000|2022-01-13 07:00:00|280.67|278.07|280.94|278.34|280.94|278.34|280.67|278.07|0
1642057210000|2022-01-13 07:00:10|281.39|278.79|281.03|278.43|281.39|278.79|281.03|278.43|0
1642057220000|2022-01-13 07:00:20|281.12|278.52|281.12|278.52|281.21|278.61|281.12|278.52|0
1642057230000|2022-01-13 07:00:30|281.03|278.43|280.85|278.25|281.03|278.43|280.85|278.25|0
1642057240000|2022-01-13 07:00:40|280.94|278.34|280.85|278.25|280.94|278.34|280.85|278.25|0
1642057260000|2022-01-13 07:01:00|280.76|278.16|280.85|278.25|281.21|278.61|280.67|278.07|0
1642057280000|2022-01-13 07:01:20|280.67|278.07|280.67|278.07|280.76|278.16|280.67|278.07|0
1642057290000|2022-01-13 07:01:30|280.94|278.34|280.94|278.34|280.94|278.34|280.94|278.34|0
1642057300000|2022-01-13 07:01:40|280.76|278.16|280.58|277.98|280.76|278.16|280.58|277.98|0
1642057310000|2022-01-13 07:01:50|280.67|278.07|280.31|277.71|280.67|278.07|280.31|277.71|0
1642057320000|2022-01-13 07:02:00|280.13|277.53|279.95|277.35|280.13|277.53|279.95|277.35|0
1642057330000|2022-01-13 07:02:10|279.77|277.17|279.95|277.35|279.95|277.35|279.68|277.08|0
1642057340000|2022-01-13 07:02:20|280.13|277.53|280.13|277.53|280.13|277.53|280.13|277.53|0
1642057350000|2022-01-13 07:02:30|279.95|277.35|279.59|276.99|279.95|277.35|279.59|276.99|0
1642057360000|2022-01-13 07:02:40|279.77|277.17|279.77|277.17|279.77|277.17|279.68|277.08|0
1642057370000|2022-01-13 07:02:50|279.86|277.26|279.86|277.26|279.95|277.35|279.86|277.26|0
1642057380000|2022-01-13 07:03:00|279.77|277.17|279.86|277.26|279.86|277.26|279.68|277.08|0
1642057390000|2022-01-13 07:03:10|279.77|277.17|279.59|276.99|279.77|277.17|279.59|276.99|0
1642057400000|2022-01-13 07:03:20|279.23|276.63|279.05|276.45|279.23|276.63|279.05|276.45|0
1642057410000|2022-01-13 07:03:30|279.23|276.63|278.87|276.27|279.23|276.63|278.87|276.27|0
1642057420000|2022-01-13 07:03:40|279.05|276.45|279.05|276.45|279.05|276.45|278.96|276.36|0
1642057430000|2022-01-13 07:03:50|279.23|276.63|279.41|276.81|279.41|276.81|279.23|276.63|0
1642057440000|2022-01-13 07:04:00|279.32|276.72|279.14|276.54|279.32|276.72|279.05|276.45|0
1642057450000|2022-01-13 07:04:10|279.05|276.45|279.23|276.63|279.23|276.63|279.05|276.45|0
1642057460000|2022-01-13 07:04:20|279.41|276.81|279.41|276.81|279.5|276.9|279.41|276.81|0
1642057470000|2022-01-13 07:04:30|279.23|276.63|279.23|276.63|279.32|276.72|279.23|276.63|0
1642057480000|2022-01-13 07:04:40|279.05|276.45|278.87|276.27|279.05|276.45|278.87|276.27|0
1642057490000|2022-01-13 07:04:50|278.51|275.91|278.87|276.27|278.87|276.27|278.51|275.91|0
1642057500000|2022-01-13 07:05:00|279.05|276.45|278.87|276.27|279.05|276.45|278.87|276.27|0
1642057510000|2022-01-13 07:05:10|278.69|276.09|278.69|276.09|278.87|276.27|278.69|276.09|0
1642057520000|2022-01-13 07:05:20|278.51|275.91|278.34|275.74|278.51|275.91|278.16|275.56|0
1642057530000|2022-01-13 07:05:30|278.51|275.91|278.42|275.82|278.51|275.91|278.34|275.74|0
1642057540000|2022-01-13 07:05:40|278.51|275.91|278.34|275.74|278.6|276|278.34|275.74|0
1642057550000|2022-01-13 07:05:50|278.16|275.56|278.34|275.74|278.34|275.74|278.16|275.56|0
1642057560000|2022-01-13 07:06:00|278.33|275.73|278.16|275.56|278.33|275.73|278.16|275.56|0
1642057570000|2022-01-13 07:06:10|278.33|275.73|278.51|275.91|278.51|275.91|278.33|275.73|0
1642057580000|2022-01-13 07:06:20|278.42|275.82|278.33|275.73|278.51|275.91|278.33|275.73|0
1642057590000|2022-01-13 07:06:30|278.24|275.64|278.16|275.56|278.24|275.64|278.16|275.56|0
1642057610000|2022-01-13 07:06:50|277.98|275.38|278.16|275.56|278.16|275.56|277.98|275.38|0
1642057620000|2022-01-13 07:07:00|278.24|275.64|278.33|275.73|278.33|275.73|278.16|275.56|0
1642057630000|2022-01-13 07:07:10|278.51|275.91|279.05|276.45|279.05|276.45|278.51|275.91|0
1642057640000|2022-01-13 07:07:20|278.87|276.27|278.69|276.09|278.87|276.27|278.69|276.09|0
1642057650000|2022-01-13 07:07:30|278.87|276.27|278.87|276.27|279.05|276.45|278.87|276.27|0
1642057660000|2022-01-13 07:07:40|278.96|276.36|279.14|276.54|279.14|276.54|278.96|276.36|0
1642057670000|2022-01-13 07:07:50|279.05|276.45|279.14|276.54|279.14|276.54|279.05|276.45|0
1642057680000|2022-01-13 07:08:00|279.23|276.63|279.23|276.63|279.32|276.72|279.23|276.63|0
1642057690000|2022-01-13 07:08:10|279.05|276.45|279.05|276.45|279.05|276.45|279.05|276.45|0
1642057700000|2022-01-13 07:08:20|278.96|276.36|279.23|276.63|279.23|276.63|278.96|276.36|0
1642057710000|2022-01-13 07:08:30|279.41|276.81|279.32|276.72|279.41|276.81|279.32|276.72|0
1642057720000|2022-01-13 07:08:40|279.23|276.63|279.32|276.72|279.32|276.72|279.23|276.63|0
1642057730000|2022-01-13 07:08:50|279.23|276.63|279.41|276.81|279.41|276.81|279.23|276.63|0
1642057740000|2022-01-13 07:09:00|279.67|277.07|279.77|277.17|279.77|277.17|279.59|276.99|0
1642057750000|2022-01-13 07:09:10|279.67|277.07|279.67|277.07|279.67|277.07|279.67|277.07|0
1642057760000|2022-01-13 07:09:20|279.77|277.17|279.67|277.07|279.77|277.17|279.67|277.07|0
1642057770000|2022-01-13 07:09:30|279.77|277.17|279.77|277.17|279.77|277.17|279.77|277.17|0
1642057800000|2022-01-13 07:10:00|279.41|276.81|279.59|276.99|279.59|276.99|279.41|276.81|0
1642057810000|2022-01-13 07:10:10|279.67|277.07|279.77|277.17|279.77|277.17|279.67|277.07|0
1642057820000|2022-01-13 07:10:20|279.95|277.35|280.13|277.53|280.13|277.53|279.95|277.35|0
1642057830000|2022-01-13 07:10:30|279.95|277.35|280.03|277.43|280.03|277.43|279.95|277.35|0
1642057840000|2022-01-13 07:10:40|279.95|277.35|279.95|277.35|280.13|277.53|279.95|277.35|0
1642057850000|2022-01-13 07:10:50|280.13|277.53|280.13|277.53|280.13|277.53|280.13|277.53|0
1642057860000|2022-01-13 07:11:00|280.03|277.43|280.03|277.43|280.13|277.53|280.03|277.43|0
1642057870000|2022-01-13 07:11:10|280.12|277.52|280.12|277.52|280.12|277.52|279.95|277.35|0
1642057880000|2022-01-13 07:11:20|280.03|277.43|280.03|277.43|280.12|277.52|280.03|277.43|0
1642057890000|2022-01-13 07:11:30|279.95|277.35|279.77|277.17|279.95|277.35|279.77|277.17|0
1642057900000|2022-01-13 07:11:40|279.67|277.07|279.59|276.99|279.67|277.07|279.59|276.99|0
1642057910000|2022-01-13 07:11:50|279.41|276.81|279.49|276.89|279.59|276.99|279.41|276.81|0
1642057920000|2022-01-13 07:12:00|279.59|276.99|279.23|276.63|279.59|276.99|279.23|276.63|0
1642057930000|2022-01-13 07:12:10|279.41|276.81|279.49|276.89|279.49|276.89|279.41|276.81|0
1642057940000|2022-01-13 07:12:20|279.59|276.99|279.59|276.99|279.59|276.99|279.41|276.81|0
1642057950000|2022-01-13 07:12:30|279.49|276.89|279.05|276.45|279.49|276.89|279.05|276.45|0
1642057960000|2022-01-13 07:12:40|279.23|276.63|279.23|276.63|279.23|276.63|279.23|276.63|0
1642057970000|2022-01-13 07:12:50|279.05|276.45|279.05|276.45|279.05|276.45|278.87|276.27|0
1642057980000|2022-01-13 07:13:00|279.23|276.63|278.95|276.35|279.23|276.63|278.95|276.35|0
1642057990000|2022-01-13 07:13:10|279.13|276.53|279.13|276.53|279.23|276.63|279.13|276.53|0
1642058000000|2022-01-13 07:13:20|279.23|276.63|279.41|276.81|279.41|276.81|279.23|276.63|0
1642058010000|2022-01-13 07:13:30|279.58|276.98|279.76|277.16|279.76|277.16|279.58|276.98|0
1642058020000|2022-01-13 07:13:40|279.58|276.98|279.4|276.8|279.58|276.98|279.4|276.8|0
1642058030000|2022-01-13 07:13:50|279.23|276.63|279.4|276.8|279.4|276.8|279.23|276.63|0
1642058040000|2022-01-13 07:14:00|279.49|276.89|279.23|276.63|279.49|276.89|279.23|276.63|0
1642058050000|2022-01-13 07:14:10|279.05|276.45|279.05|276.45|279.05|276.45|279.05|276.45|0
1642058060000|2022-01-13 07:14:20|279.23|276.63|279.31|276.71|279.31|276.71|279.23|276.63|0
1642058070000|2022-01-13 07:14:30|279.4|276.8|279.4|276.8|279.4|276.8|279.4|276.8|0
1642058080000|2022-01-13 07:14:40|279.31|276.71|279.31|276.71|279.4|276.8|279.31|276.71|0
1642058090000|2022-01-13 07:14:50|279.22|276.62|279.58|276.98|279.58|276.98|279.22|276.62|0
1642058100000|2022-01-13 07:15:00|279.4|276.8|279.67|277.07|279.67|277.07|279.4|276.8|0
1642058110000|2022-01-13 07:15:10|279.76|277.16|279.76|277.16|279.94|277.34|279.76|277.16|0
1642058120000|2022-01-13 07:15:20|279.94|277.34|280.03|277.43|280.03|277.43|279.94|277.34|0
1642058130000|2022-01-13 07:15:30|279.94|277.34|280.21|277.61|280.21|277.61|279.94|277.34|0
1642058140000|2022-01-13 07:15:40|280.12|277.52|280.21|277.61|280.3|277.7|280.12|277.52|0
1642058150000|2022-01-13 07:15:50|280.12|277.52|280.12|277.52|280.12|277.52|280.03|277.43|0
1642058160000|2022-01-13 07:16:00|279.94|277.34|280.03|277.43|280.03|277.43|279.94|277.34|0
1642058170000|2022-01-13 07:16:10|280.12|277.52|280.21|277.61|280.21|277.61|280.12|277.52|0
1642058180000|2022-01-13 07:16:20|280.12|277.52|280.12|277.52|280.3|277.7|280.12|277.52|0
1642058190000|2022-01-13 07:16:30|280.03|277.43|280.03|277.43|280.12|277.52|280.03|277.43|0
1642058200000|2022-01-13 07:16:40|279.94|277.34|279.85|277.25|280.03|277.43|279.85|277.25|0
1642058210000|2022-01-13 07:16:50|279.76|277.16|279.76|277.16|279.76|277.16|279.76|277.16|0
1642058220000|2022-01-13 07:17:00|279.85|277.25|279.4|276.8|279.85|277.25|279.4|276.8|0
1642058230000|2022-01-13 07:17:10|279.49|276.89|279.4|276.8|279.49|276.89|279.4|276.8|0
1642058240000|2022-01-13 07:17:20|279.22|276.62|279.4|276.8|279.4|276.8|279.22|276.62|0
1642058250000|2022-01-13 07:17:30|279.58|276.98|279.58|276.98|279.58|276.98|279.58|276.98|0
1642058260000|2022-01-13 07:17:40|279.4|276.8|279.4|276.8|279.4|276.8|279.4|276.8|0
1642058280000|2022-01-13 07:18:00|279.58|276.98|279.31|276.71|279.58|276.98|279.22|276.62|0
1642058290000|2022-01-13 07:18:10|279.22|276.62|279.22|276.62|279.22|276.62|279.04|276.44|0
1642058300000|2022-01-13 07:18:20|279.13|276.53|279.13|276.53|279.13|276.53|279.13|276.53|0
1642058310000|2022-01-13 07:18:30|279.22|276.62|278.86|276.26|279.22|276.62|278.86|276.26|0
1642058330000|2022-01-13 07:18:50|279.04|276.44|278.86|276.26|279.04|276.44|278.86|276.26|0
1642058350000|2022-01-13 07:19:10|278.68|276.08|278.86|276.26|278.86|276.26|278.68|276.08|0
1642058360000|2022-01-13 07:19:20|278.68|276.08|278.68|276.08|278.68|276.08|278.68|276.08|0
1642058370000|2022-01-13 07:19:30|278.77|276.17|278.77|276.17|278.77|276.17|278.77|276.17|0
1642058380000|2022-01-13 07:19:40|278.86|276.26|278.86|276.26|278.86|276.26|278.86|276.26|0
1642058390000|2022-01-13 07:19:50|279.04|276.44|279.04|276.44|279.04|276.44|279.04|276.44|0
1642058400000|2022-01-13 07:20:00|279.22|276.62|279.22|276.62|279.22|276.62|279.22|276.62|0
1642058410000|2022-01-13 07:20:10|279.4|276.8|279.4|276.8|279.4|276.8|279.4|276.8|0
1642058420000|2022-01-13 07:20:20|279.31|276.71|279.22|276.62|279.31|276.71|279.22|276.62|0
1642058430000|2022-01-13 07:20:30|279.04|276.44|279.22|276.62|279.22|276.62|279.04|276.44|0
1642058440000|2022-01-13 07:20:40|279.13|276.53|279.13|276.53|279.13|276.53|279.13|276.53|0
1642058450000|2022-01-13 07:20:50|279.22|276.62|279.13|276.53|279.22|276.62|279.13|276.53|0
1642058460000|2022-01-13 07:21:00|279.22|276.62|279.4|276.8|279.4|276.8|279.22|276.62|0
1642058470000|2022-01-13 07:21:10|279.31|276.71|279.4|276.8|279.4|276.8|279.31|276.71|0
1642058480000|2022-01-13 07:21:20|279.22|276.62|279.4|276.8|279.4|276.8|279.22|276.62|0
1642058490000|2022-01-13 07:21:30|279.58|276.98|279.58|276.98|279.58|276.98|279.58|276.98|0
1642058500000|2022-01-13 07:21:40|279.4|276.8|279.4|276.8|279.4|276.8|279.4|276.8|0
1642058510000|2022-01-13 07:21:50|279.49|276.89|279.58|276.98|279.58|276.98|279.49|276.89|0
1642058520000|2022-01-13 07:22:00|279.49|276.89|279.4|276.8|279.49|276.89|279.4|276.8|0
1642058530000|2022-01-13 07:22:10|279.49|276.89|279.22|276.62|279.49|276.89|279.22|276.62|0
1642058540000|2022-01-13 07:22:20|279.4|276.8|279.22|276.62|279.4|276.8|279.22|276.62|0
1642058560000|2022-01-13 07:22:40|279.4|276.8|279.4|276.8|279.4|276.8|279.4|276.8|0
1642058570000|2022-01-13 07:22:50|279.31|276.71|279.22|276.62|279.31|276.71|279.22|276.62|0
1642058590000|2022-01-13 07:23:10|279.04|276.44|279.3|276.7|279.3|276.7|279.04|276.44|0
1642058600000|2022-01-13 07:23:20|279.22|276.62|279.04|276.44|279.22|276.62|279.04|276.44|0
1642058610000|2022-01-13 07:23:30|279.22|276.62|279.22|276.62|279.22|276.62|279.13|276.53|0
1642058620000|2022-01-13 07:23:40|279.13|276.53|279.04|276.44|279.13|276.53|279.04|276.44|0
1642058630000|2022-01-13 07:23:50|279.22|276.62|279.22|276.62|279.22|276.62|279.22|276.62|0
1642058650000|2022-01-13 07:24:10|279.04|276.44|279.12|276.52|279.22|276.62|279.04|276.44|0
1642058660000|2022-01-13 07:24:20|279.04|276.44|278.77|276.17|279.04|276.44|278.68|276.08|0
1642058670000|2022-01-13 07:24:30|278.68|276.08|278.86|276.26|278.86|276.26|278.68|276.08|0
1642058680000|2022-01-13 07:24:40|278.77|276.17|278.77|276.17|278.77|276.17|278.77|276.17|0
1642058690000|2022-01-13 07:24:50|278.86|276.26|278.86|276.26|278.86|276.26|278.68|276.08|0
1642058700000|2022-01-13 07:25:00|279.04|276.44|279.04|276.44|279.04|276.44|279.04|276.44|0
1642058710000|2022-01-13 07:25:10|279.22|276.62|279.4|276.8|279.4|276.8|279.22|276.62|0
1642058720000|2022-01-13 07:25:20|279.58|276.98|279.48|276.88|279.58|276.98|279.4|276.8|0
1642058730000|2022-01-13 07:25:30|279.58|276.98|279.4|276.8|279.58|276.98|279.4|276.8|0
1642058740000|2022-01-13 07:25:40|279.48|276.88|279.58|276.98|279.58|276.98|279.48|276.88|0
1642058750000|2022-01-13 07:25:50|279.76|277.16|279.76|277.16|279.76|277.16|279.76|277.16|0
1642058760000|2022-01-13 07:26:00|279.84|277.24|279.84|277.24|279.93|277.33|279.84|277.24|0
1642058770000|2022-01-13 07:26:10|279.75|277.15|279.84|277.24|279.84|277.24|279.75|277.15|0
1642058780000|2022-01-13 07:26:20|279.93|277.33|277.75|275.15|279.93|277.33|277.75|275.15|0
1642058790000|2022-01-13 07:26:30|277.84|275.24|277.84|275.24|277.84|275.24|277.84|275.24|0
1642058800000|2022-01-13 07:26:40|277.93|275.33|278.11|275.51|278.29|275.69|277.93|275.33|0
1642058810000|2022-01-13 07:26:50|278.29|275.69|278.11|275.51|278.29|275.69|278.11|275.51|0
1642058820000|2022-01-13 07:27:00|277.93|275.33|277.93|275.33|278.11|275.51|277.93|275.33|0
1642058840000|2022-01-13 07:27:20|278.11|275.51|278.11|275.51|278.2|275.6|278.11|275.51|0
1642058850000|2022-01-13 07:27:30|277.93|275.33|278.29|275.69|278.29|275.69|277.93|275.33|0
1642058860000|2022-01-13 07:27:40|278.2|275.6|278.2|275.6|278.2|275.6|278.2|275.6|0
1642058870000|2022-01-13 07:27:50|278.11|275.51|277.21|274.61|278.11|275.51|277.03|274.43|0
1642058880000|2022-01-13 07:28:00|277.39|274.79|277.39|274.79|277.39|274.79|277.39|274.79|0
1642058890000|2022-01-13 07:28:10|277.57|274.97|277.39|274.79|277.57|274.97|277.39|274.79|0
1642058900000|2022-01-13 07:28:20|277.21|274.61|277.39|274.79|277.39|274.79|277.21|274.61|0
1642058910000|2022-01-13 07:28:30|277.3|274.7|277.03|274.43|277.3|274.7|276.49|273.89|0
1642058920000|2022-01-13 07:28:40|276.85|274.25|276.85|274.25|276.85|274.25|276.85|274.25|0
1642058930000|2022-01-13 07:28:50|276.67|274.07|276.49|273.89|276.67|274.07|276.49|273.89|0
1642058940000|2022-01-13 07:29:00|276.67|274.07|276.67|274.07|276.67|274.07|276.67|274.07|0
1642058950000|2022-01-13 07:29:10|276.58|273.98|276.49|273.89|276.67|274.07|276.49|273.89|0
1642058960000|2022-01-13 07:29:20|276.67|274.07|277.03|274.43|277.03|274.43|276.67|274.07|0
1642058970000|2022-01-13 07:29:30|277.21|274.61|277.21|274.61|277.21|274.61|277.21|274.61|0
1642058980000|2022-01-13 07:29:40|277.12|274.52|277.39|274.79|277.39|274.79|277.12|274.52|0
1642058990000|2022-01-13 07:29:50|277.57|274.97|277.39|274.79|277.57|274.97|277.39|274.79|0
1642059000000|2022-01-13 07:30:00|277.21|274.61|277.39|274.79|277.39|274.79|277.21|274.61|0
1642059020000|2022-01-13 07:30:20|277.3|274.7|277.3|274.7|277.3|274.7|277.3|274.7|0
1642059030000|2022-01-13 07:30:30|277.21|274.61|277.57|274.97|277.57|274.97|277.21|274.61|0
1642059040000|2022-01-13 07:30:40|277.75|275.15|277.66|275.06|277.75|275.15|277.66|275.06|0
1642059050000|2022-01-13 07:30:50|277.57|274.97|277.57|274.97|277.75|275.15|277.57|274.97|0
1642059060000|2022-01-13 07:31:00|277.48|274.88|277.57|274.97|277.57|274.97|277.48|274.88|0
1642059070000|2022-01-13 07:31:10|277.39|274.79|277.57|274.97|277.57|274.97|277.39|274.79|0
1642059080000|2022-01-13 07:31:20|277.75|275.15|277.75|275.15|277.93|275.33|277.75|275.15|0
1642059090000|2022-01-13 07:31:30|277.84|275.24|277.75|275.15|277.84|275.24|277.75|275.15|0
1642059100000|2022-01-13 07:31:40|277.93|275.33|277.75|275.15|277.93|275.33|277.75|275.15|0
1642059110000|2022-01-13 07:31:50|277.84|275.24|277.93|275.33|277.93|275.33|277.75|275.15|0
1642059120000|2022-01-13 07:32:00|277.75|275.15|277.75|275.15|277.75|275.15|277.75|275.15|0
1642059130000|2022-01-13 07:32:10|277.84|275.24|277.93|275.33|277.93|275.33|277.75|275.15|0
1642059140000|2022-01-13 07:32:20|277.83|275.23|277.75|275.15|277.93|275.33|277.75|275.15|0
1642059160000|2022-01-13 07:32:40|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1642059170000|2022-01-13 07:32:50|277.75|275.15|277.75|275.15|277.75|275.15|277.75|275.15|0
1642059180000|2022-01-13 07:33:00|277.65|275.05|277.75|275.15|277.75|275.15|277.65|275.05|0
1642059190000|2022-01-13 07:33:10|277.93|275.33|277.93|275.33|277.93|275.33|277.93|275.33|0
1642059200000|2022-01-13 07:33:20|278.11|275.51|277.93|275.33|278.11|275.51|277.93|275.33|0
1642059220000|2022-01-13 07:33:40|278.11|275.51|278.11|275.51|278.11|275.51|278.11|275.51|0
1642059230000|2022-01-13 07:33:50|277.93|275.33|277.93|275.33|278.11|275.51|277.93|275.33|0
1642059240000|2022-01-13 07:34:00|278.01|275.41|277.93|275.33|278.01|275.41|277.93|275.33|0
1642059250000|2022-01-13 07:34:10|277.75|275.15|277.57|274.97|277.75|275.15|277.57|274.97|0
1642059260000|2022-01-13 07:34:20|277.75|275.15|277.93|275.33|277.93|275.33|277.75|275.15|0
1642059280000|2022-01-13 07:34:40|278.01|275.41|278.11|275.51|278.11|275.51|277.93|275.33|0
1642059290000|2022-01-13 07:34:50|277.93|275.33|277.75|275.15|277.93|275.33|277.75|275.15|0
1642059300000|2022-01-13 07:35:00|277.93|275.33|277.93|275.33|277.93|275.33|277.83|275.23|0
1642059310000|2022-01-13 07:35:10|277.75|275.15|277.75|275.15|277.75|275.15|277.75|275.15|0
1642059320000|2022-01-13 07:35:20|277.57|274.97|277.39|274.79|277.57|274.97|277.39|274.79|0
1642059330000|2022-01-13 07:35:30|277.21|274.61|277.29|274.69|277.39|274.79|277.21|274.61|0
1642059340000|2022-01-13 07:35:40|277.21|274.61|277.21|274.61|277.21|274.61|277.21|274.61|0
1642059350000|2022-01-13 07:35:50|277.57|274.97|277.57|274.97|277.57|274.97|277.57|274.97|0
1642059360000|2022-01-13 07:36:00|277.39|274.79|277.21|274.61|277.47|274.87|277.21|274.61|0
1642059380000|2022-01-13 07:36:20|277.03|274.43|276.93|274.33|277.03|274.43|276.93|274.33|0
1642059390000|2022-01-13 07:36:30|276.85|274.25|276.75|274.15|276.85|274.25|276.67|274.07|0
1642059400000|2022-01-13 07:36:40|276.67|274.07|276.67|274.07|276.67|274.07|276.67|274.07|0
1642059410000|2022-01-13 07:36:50|276.49|273.89|276.67|274.07|276.67|274.07|276.49|273.89|0
1642059420000|2022-01-13 07:37:00|276.84|274.24|276.67|274.07|276.84|274.24|276.67|274.07|0
1642059430000|2022-01-13 07:37:10|276.84|274.24|276.66|274.06|276.84|274.24|276.66|274.06|0
1642059440000|2022-01-13 07:37:20|276.84|274.24|276.66|274.06|276.84|274.24|276.66|274.06|0
1642059450000|2022-01-13 07:37:30|276.75|274.15|276.57|273.97|276.75|274.15|276.57|273.97|0
1642059460000|2022-01-13 07:37:40|276.48|273.88|276.48|273.88|276.48|273.88|276.48|273.88|0
1642059470000|2022-01-13 07:37:50|276.66|274.06|276.84|274.24|276.84|274.24|276.66|274.06|0
1642059480000|2022-01-13 07:38:00|277.02|274.42|277.02|274.42|277.02|274.42|277.02|274.42|0
1642059490000|2022-01-13 07:38:10|277.11|274.51|276.84|274.24|277.11|274.51|276.84|274.24|0
1642059500000|2022-01-13 07:38:20|277.02|274.42|277.02|274.42|277.02|274.42|277.02|274.42|0
1642059510000|2022-01-13 07:38:30|276.84|274.24|277.2|274.6|277.2|274.6|276.84|274.24|0
1642059520000|2022-01-13 07:38:40|277.38|274.78|277.29|274.69|277.38|274.78|277.29|274.69|0
1642059530000|2022-01-13 07:38:50|277.38|274.78|277.38|274.78|277.38|274.78|277.38|274.78|0
1642059540000|2022-01-13 07:39:00|277.47|274.87|277.74|275.14|277.74|275.14|277.47|274.87|0
1642059550000|2022-01-13 07:39:10|277.56|274.96|277.56|274.96|277.56|274.96|277.56|274.96|0
1642059560000|2022-01-13 07:39:20|277.74|275.14|277.74|275.14|277.74|275.14|277.74|275.14|0
1642059570000|2022-01-13 07:39:30|278.1|275.5|278.1|275.5|278.1|275.5|278.1|275.5|0
1642059590000|2022-01-13 07:39:50|277.92|275.32|278.1|275.5|278.1|275.5|277.92|275.32|0
1642059600000|2022-01-13 07:40:00|278.19|275.59|277.92|275.32|278.19|275.59|277.92|275.32|0
1642059610000|2022-01-13 07:40:10|278.1|275.5|277.92|275.32|278.1|275.5|277.92|275.32|0
1642059620000|2022-01-13 07:40:20|278.01|275.41|278.1|275.5|278.1|275.5|278.01|275.41|0
1642059630000|2022-01-13 07:40:30|278.28|275.68|278.19|275.59|278.28|275.68|278.1|275.5|0
1642059640000|2022-01-13 07:40:40|278.1|275.5|278.28|275.68|278.46|275.86|278.1|275.5|0
1642059660000|2022-01-13 07:41:00|278.46|275.86|278.46|275.86|278.46|275.86|278.46|275.86|0
1642059670000|2022-01-13 07:41:10|278.37|275.77|278.28|275.68|278.37|275.77|278.28|275.68|0
1642059680000|2022-01-13 07:41:20|278.37|275.77|278.37|275.77|278.37|275.77|278.37|275.77|0
1642059690000|2022-01-13 07:41:30|278.46|275.86|278.46|275.86|278.46|275.86|278.46|275.86|0
1642059700000|2022-01-13 07:41:40|278.28|275.68|278.28|275.68|278.28|275.68|278.28|275.68|0
1642059720000|2022-01-13 07:42:00|278.46|275.86|278.28|275.68|278.46|275.86|278.28|275.68|0
1642059730000|2022-01-13 07:42:10|278.46|275.86|278.28|275.68|278.46|275.86|278.28|275.68|0
1642059740000|2022-01-13 07:42:20|278.1|275.5|278.1|275.5|278.1|275.5|278.1|275.5|0
1642059750000|2022-01-13 07:42:30|278.28|275.68|278.19|275.59|278.28|275.68|278.19|275.59|0
1642059760000|2022-01-13 07:42:40|278.28|275.68|278.28|275.68|278.28|275.68|278.19|275.59|0
1642059770000|2022-01-13 07:42:50|278.1|275.5|278.1|275.5|278.1|275.5|278.1|275.5|0
1642059790000|2022-01-13 07:43:10|278.19|275.59|277.92|275.32|278.19|275.59|277.92|275.32|0
1642059800000|2022-01-13 07:43:20|277.83|275.23|277.92|275.32|277.92|275.32|277.83|275.23|0
1642059820000|2022-01-13 07:43:40|277.83|275.23|277.74|275.14|277.83|275.23|277.74|275.14|0
1642059840000|2022-01-13 07:44:00|277.83|275.23|277.74|275.14|277.92|275.32|277.74|275.14|0
1642059860000|2022-01-13 07:44:20|277.65|275.05|277.56|274.96|277.65|275.05|277.56|274.96|0
1642059870000|2022-01-13 07:44:30|277.47|274.87|277.47|274.87|277.47|274.87|277.47|274.87|0
1642059880000|2022-01-13 07:44:40|277.56|274.96|277.2|274.6|277.56|274.96|277.2|274.6|0
1642059910000|2022-01-13 07:45:10|277.02|274.42|277.02|274.42|277.02|274.42|277.02|274.42|0
1642059930000|2022-01-13 07:45:30|277.2|274.6|277.11|274.51|277.2|274.6|277.11|274.51|0
1642059940000|2022-01-13 07:45:40|277.02|274.42|277.38|274.78|277.38|274.78|277.02|274.42|0
1642059950000|2022-01-13 07:45:50|277.2|274.6|277.2|274.6|277.38|274.78|277.2|274.6|0
1642059960000|2022-01-13 07:46:00|277.02|274.42|277.02|274.42|277.02|274.42|277.02|274.42|0
1642059970000|2022-01-13 07:46:10|277.2|274.6|277.2|274.6|277.2|274.6|277.1|274.5|0
1642059980000|2022-01-13 07:46:20|277.28|274.68|277.56|274.96|277.56|274.96|277.28|274.68|0
1642059990000|2022-01-13 07:46:30|277.74|275.14|277.74|275.14|277.74|275.14|277.74|275.14|0
1642060000000|2022-01-13 07:46:40|277.92|275.32|277.92|275.32|277.92|275.32|277.92|275.32|0
1642060020000|2022-01-13 07:47:00|278.1|275.5|277.92|275.32|278.1|275.5|277.92|275.32|0
1642060030000|2022-01-13 07:47:10|277.74|275.14|277.74|275.14|277.74|275.14|277.74|275.14|0
1642060040000|2022-01-13 07:47:20|277.56|274.96|277.56|274.96|277.56|274.96|277.56|274.96|0
1642060050000|2022-01-13 07:47:30|277.46|274.86|277.56|274.96|277.56|274.96|277.38|274.78|0
1642060060000|2022-01-13 07:47:40|277.74|275.14|277.74|275.14|277.74|275.14|277.74|275.14|0
1642060070000|2022-01-13 07:47:50|277.56|274.96|277.38|274.78|277.56|274.96|277.38|274.78|0
1642060080000|2022-01-13 07:48:00|277.28|274.68|277.2|274.6|277.38|274.78|277.2|274.6|0
1642060090000|2022-01-13 07:48:10|277.38|274.78|277.28|274.68|277.38|274.78|277.28|274.68|0
1642060100000|2022-01-13 07:48:20|277.2|274.6|277.2|274.6|277.28|274.68|277.2|274.6|0
1642060120000|2022-01-13 07:48:40|277.02|274.42|277.02|274.42|277.02|274.42|277.02|274.42|0
1642060130000|2022-01-13 07:48:50|277.2|274.6|277.1|274.5|277.2|274.6|277.1|274.5|0
1642060140000|2022-01-13 07:49:00|277.02|274.42|277.02|274.42|277.1|274.5|277.02|274.42|0
1642060150000|2022-01-13 07:49:10|277.2|274.6|277.38|274.78|277.38|274.78|277.2|274.6|0
1642060160000|2022-01-13 07:49:20|277.56|274.96|277.56|274.96|277.56|274.96|277.56|274.96|0
1642060170000|2022-01-13 07:49:30|277.64|275.04|277.74|275.14|277.74|275.14|277.64|275.04|0
1642060180000|2022-01-13 07:49:40|277.64|275.04|277.74|275.14|277.92|275.32|277.56|274.96|0
1642060200000|2022-01-13 07:50:00|277.56|274.96|277.64|275.04|277.74|275.14|277.56|274.96|0
1642060210000|2022-01-13 07:50:10|277.56|274.96|277.74|275.14|277.74|275.14|277.56|274.96|0
1642060220000|2022-01-13 07:50:20|277.82|275.22|277.82|275.22|277.92|275.32|277.82|275.22|0
1642060230000|2022-01-13 07:50:30|277.74|275.14|277.74|275.14|277.74|275.14|277.74|275.14|0
1642060250000|2022-01-13 07:50:50|277.82|275.22|277.92|275.32|277.92|275.32|277.82|275.22|0
1642060260000|2022-01-13 07:51:00|277.74|275.14|277.82|275.22|277.92|275.32|277.74|275.14|0
1642060270000|2022-01-13 07:51:10|277.92|275.32|277.74|275.14|277.92|275.32|277.74|275.14|0
1642060280000|2022-01-13 07:51:20|277.92|275.32|277.92|275.32|277.92|275.32|277.82|275.22|0
1642060290000|2022-01-13 07:51:30|277.82|275.22|277.92|275.32|277.92|275.32|277.82|275.22|0
1642060300000|2022-01-13 07:51:40|277.82|275.22|277.73|275.13|277.82|275.22|277.73|275.13|0
1642060310000|2022-01-13 07:51:50|277.82|275.22|277.73|275.13|277.82|275.22|277.73|275.13|0
1642060330000|2022-01-13 07:52:10|277.91|275.31|277.91|275.31|277.91|275.31|277.91|275.31|0
1642060340000|2022-01-13 07:52:20|277.73|275.13|277.55|274.95|277.73|275.13|277.55|274.95|0
1642060350000|2022-01-13 07:52:30|277.64|275.04|277.73|275.13|277.73|275.13|277.64|275.04|0
1642060360000|2022-01-13 07:52:40|277.55|274.95|277.73|275.13|277.73|275.13|277.55|274.95|0
1642060380000|2022-01-13 07:53:00|277.82|275.22|277.73|275.13|277.91|275.31|277.73|275.13|0
1642060400000|2022-01-13 07:53:20|277.91|275.31|277.73|275.13|277.91|275.31|277.73|275.13|0
1642060410000|2022-01-13 07:53:30|277.55|274.95|277.55|274.95|277.55|274.95|277.55|274.95|0
1642060420000|2022-01-13 07:53:40|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1642060430000|2022-01-13 07:53:50|277.55|274.95|277.64|275.04|277.64|275.04|277.55|274.95|0
1642060440000|2022-01-13 07:54:00|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1642060450000|2022-01-13 07:54:10|277.55|274.95|277.55|274.95|277.55|274.95|277.55|274.95|0
1642060460000|2022-01-13 07:54:20|277.37|274.77|277.37|274.77|277.37|274.77|277.37|274.77|0
1642060500000|2022-01-13 07:55:00|277.19|274.59|277.37|274.77|277.37|274.77|277.19|274.59|0
1642060510000|2022-01-13 07:55:10|277.55|274.95|277.55|274.95|277.55|274.95|277.55|274.95|0
1642060520000|2022-01-13 07:55:20|277.37|274.77|277.37|274.77|277.37|274.77|277.37|274.77|0
1642060530000|2022-01-13 07:55:30|277.28|274.68|277.19|274.59|277.28|274.68|277.19|274.59|0
1642060550000|2022-01-13 07:55:50|277.1|274.5|277.19|274.59|277.19|274.59|277.01|274.41|0
1642060560000|2022-01-13 07:56:00|277.1|274.5|277.1|274.5|277.1|274.5|277.1|274.5|0
1642060570000|2022-01-13 07:56:10|277.01|274.41|277.19|274.59|277.37|274.77|277.01|274.41|0
1642060580000|2022-01-13 07:56:20|277.55|274.95|277.55|274.95|277.55|274.95|277.55|274.95|0
1642060590000|2022-01-13 07:56:30|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1642060600000|2022-01-13 07:56:40|277.91|275.31|277.91|275.31|277.91|275.31|277.91|275.31|0
1642060610000|2022-01-13 07:56:50|278|275.4|278|275.4|278|275.4|277.91|275.31|0
1642060620000|2022-01-13 07:57:00|278.09|275.49|278.09|275.49|278.09|275.49|278.09|275.49|0
1642060630000|2022-01-13 07:57:10|278.27|275.67|278.27|275.67|278.27|275.67|278.27|275.67|0
1642060640000|2022-01-13 07:57:20|278.09|275.49|277.91|275.31|278.09|275.49|277.91|275.31|0
1642060650000|2022-01-13 07:57:30|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1642060670000|2022-01-13 07:57:50|277.55|274.95|277.73|275.13|277.73|275.13|277.55|274.95|0
1642060680000|2022-01-13 07:58:00|277.91|275.31|277.73|275.13|277.91|275.31|277.73|275.13|0
1642060690000|2022-01-13 07:58:10|277.82|275.22|277.82|275.22|277.82|275.22|277.82|275.22|0
1642060700000|2022-01-13 07:58:20|277.73|275.13|277.82|275.22|277.82|275.22|277.73|275.13|0
1642060710000|2022-01-13 07:58:30|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1642060720000|2022-01-13 07:58:40|277.91|275.31|277.91|275.31|277.91|275.31|277.73|275.13|0
1642060730000|2022-01-13 07:58:50|277.73|275.13|277.73|275.13|277.73|275.13|277.73|275.13|0
1642060740000|2022-01-13 07:59:00|277.91|275.31|278.18|275.58|278.18|275.58|277.73|275.13|0
1642060750000|2022-01-13 07:59:10|278.27|275.67|278.09|275.49|278.27|275.67|278|275.4|0
1642060760000|2022-01-13 07:59:20|278|275.4|277.91|275.31|278.09|275.49|277.91|275.31|0
1642060770000|2022-01-13 07:59:30|278.09|275.49|278.45|275.85|278.45|275.85|278.09|275.49|0
1642060780000|2022-01-13 07:59:40|278.27|275.67|278.54|275.94|278.54|275.94|278.27|275.67|0
1642060790000|2022-01-13 07:59:50|278.45|275.85|278.54|275.94|278.81|276.21|278.45|275.85|0
1642060800000|2022-01-13 08:00:00|278.63|276.03|277.91|275.31|278.63|276.03|277.55|274.95|0
1642060810000|2022-01-13 08:00:10|277.82|275.22|278.81|276.21|278.81|276.21|277.82|275.22|0
1642060820000|2022-01-13 08:00:20|278.45|275.85|278.81|276.21|278.81|276.21|278.45|275.85|0
1642060830000|2022-01-13 08:00:30|278.99|276.39|278.99|276.39|278.99|276.39|278.99|276.39|0
1642060840000|2022-01-13 08:00:40|278.81|276.21|278.99|276.39|278.99|276.39|278.81|276.21|0
1642060850000|2022-01-13 08:00:50|279.08|276.48|278.99|276.39|279.53|276.93|278.99|276.39|0
1642060860000|2022-01-13 08:01:00|279.26|276.66|279.53|276.93|279.71|277.11|279.26|276.66|0
1642060870000|2022-01-13 08:01:10|279.35|276.75|279.89|277.29|279.89|277.29|279.35|276.75|0
1642060880000|2022-01-13 08:01:20|279.53|276.93|279.71|277.11|279.89|277.29|279.53|276.93|0
1642060890000|2022-01-13 08:01:30|279.89|277.29|279.71|277.11|279.98|277.38|279.71|277.11|0
1642060900000|2022-01-13 08:01:40|279.53|276.93|278.9|276.3|279.53|276.93|278.9|276.3|0
1642060910000|2022-01-13 08:01:50|278.63|276.03|278.54|275.94|278.63|276.03|278.45|275.85|0
1642060920000|2022-01-13 08:02:00|278.63|276.03|278.81|276.21|278.81|276.21|278.63|276.03|0
1642060930000|2022-01-13 08:02:10|278.45|275.85|278.09|275.49|278.45|275.85|278.09|275.49|0
1642060940000|2022-01-13 08:02:20|278.27|275.67|278.99|276.39|278.99|276.39|278.27|275.67|0
1642060950000|2022-01-13 08:02:30|278.81|276.21|278.27|275.67|278.81|276.21|278.27|275.67|0
1642060960000|2022-01-13 08:02:40|278.17|275.57|278.27|275.67|278.45|275.85|278.17|275.57|0
1642060970000|2022-01-13 08:02:50|278.09|275.49|278.63|276.03|278.63|276.03|278.09|275.49|0
1642060980000|2022-01-13 08:03:00|278.53|275.93|278.63|276.03|278.63|276.03|278.45|275.85|0
1642060990000|2022-01-13 08:03:10|278.71|276.11|278.81|276.21|278.81|276.21|278.63|276.03|0
1642061000000|2022-01-13 08:03:20|279.17|276.57|278.99|276.39|279.17|276.57|278.99|276.39|0
1642061010000|2022-01-13 08:03:30|279.17|276.57|278.99|276.39|279.17|276.57|278.99|276.39|0
1642061020000|2022-01-13 08:03:40|279.17|276.57|278.99|276.39|279.17|276.57|278.81|276.21|0
1642061030000|2022-01-13 08:03:50|278.89|276.29|278.99|276.39|278.99|276.39|278.81|276.21|0
1642061040000|2022-01-13 08:04:00|278.71|276.11|279.17|276.57|279.17|276.57|278.71|276.11|0
1642061050000|2022-01-13 08:04:10|279.26|276.66|279.35|276.75|279.53|276.93|279.26|276.66|0
1642061060000|2022-01-13 08:04:20|279.17|276.57|279.17|276.57|279.35|276.75|279.17|276.57|0
1642061070000|2022-01-13 08:04:30|278.81|276.21|279.17|276.57|279.17|276.57|278.81|276.21|0
1642061080000|2022-01-13 08:04:40|278.99|276.39|279.17|276.57|279.17|276.57|278.99|276.39|0
1642061090000|2022-01-13 08:04:50|279.35|276.75|279.35|276.75|279.35|276.75|279.35|276.75|0
1642061100000|2022-01-13 08:05:00|279.05|277.05|279.23|277.23|279.41|277.41|279.05|277.05|0
1642061110000|2022-01-13 08:05:10|279.41|277.41|279.41|277.41|279.59|277.59|279.41|277.41|0
1642061120000|2022-01-13 08:05:20|279.59|277.59|279.5|277.5|279.59|277.59|279.41|277.41|0
1642061130000|2022-01-13 08:05:30|279.59|277.59|279.41|277.41|279.95|277.95|279.41|277.41|0
1642061140000|2022-01-13 08:05:40|279.23|277.23|279.59|277.59|279.59|277.59|279.23|277.23|0
1642061150000|2022-01-13 08:05:50|279.5|277.5|279.23|277.23|279.5|277.5|279.23|277.23|0
1642061160000|2022-01-13 08:06:00|279.59|277.59|279.59|277.59|279.59|277.59|279.59|277.59|0
1642061170000|2022-01-13 08:06:10|279.77|277.77|279.68|277.68|279.77|277.77|279.68|277.68|0
1642061180000|2022-01-13 08:06:20|279.77|277.77|279.77|277.77|279.86|277.86|279.59|277.59|0
1642061190000|2022-01-13 08:06:30|279.59|277.59|279.59|277.59|279.59|277.59|279.41|277.41|0
1642061200000|2022-01-13 08:06:40|279.41|277.41|279.23|277.23|279.41|277.41|279.23|277.23|0
1642061210000|2022-01-13 08:06:50|279.41|277.41|279.05|277.05|279.41|277.41|279.05|277.05|0
1642061220000|2022-01-13 08:07:00|278.95|276.95|278.95|276.95|279.05|277.05|278.95|276.95|0
1642061230000|2022-01-13 08:07:10|278.69|276.69|279.05|277.05|279.05|277.05|278.69|276.69|0
1642061240000|2022-01-13 08:07:20|278.69|276.69|279.23|277.23|279.23|277.23|278.69|276.69|0
1642061250000|2022-01-13 08:07:30|279.05|277.05|278.69|276.69|279.05|277.05|278.69|276.69|0
1642061260000|2022-01-13 08:07:40|278.59|276.59|278.69|276.69|278.69|276.69|278.59|276.59|0
1642061270000|2022-01-13 08:07:50|278.87|276.87|279.05|277.05|279.05|277.05|278.87|276.87|0
1642061280000|2022-01-13 08:08:00|279.23|277.23|279.23|277.23|279.23|277.23|279.23|277.23|0
1642061290000|2022-01-13 08:08:10|279.41|277.41|279.68|277.68|279.68|277.68|279.41|277.41|0
1642061300000|2022-01-13 08:08:20|279.77|277.77|279.77|277.77|279.77|277.77|279.59|277.59|0
1642061310000|2022-01-13 08:08:30|279.59|277.59|279.59|277.59|279.77|277.77|279.59|277.59|0
1642061320000|2022-01-13 08:08:40|279.77|277.77|279.41|277.41|279.77|277.77|279.41|277.41|0
1642061330000|2022-01-13 08:08:50|279.49|277.49|279.59|277.59|279.77|277.77|279.49|277.49|0
1642061340000|2022-01-13 08:09:00|279.68|277.68|279.77|277.77|279.77|277.77|279.68|277.68|0
1642061350000|2022-01-13 08:09:10|279.86|277.86|280.31|278.31|280.49|278.49|279.86|277.86|0
1642061360000|2022-01-13 08:09:20|280.13|278.13|280.13|278.13|280.13|278.13|280.13|278.13|0
1642061370000|2022-01-13 08:09:30|280.31|278.31|280.67|278.67|280.67|278.67|280.31|278.31|0
1642061380000|2022-01-13 08:09:40|280.49|278.49|281.22|279.22|281.22|279.22|280.49|278.49|0
1642061390000|2022-01-13 08:09:50|281.4|279.4|281.49|279.49|281.58|279.58|281.4|279.4|0
1642061400000|2022-01-13 08:10:00|281.67|279.67|281.94|279.94|281.94|279.94|281.67|279.67|0
1642061410000|2022-01-13 08:10:10|282.12|280.12|282.31|280.31|282.31|280.31|282.12|280.12|0
1642061420000|2022-01-13 08:10:20|282.49|280.49|282.31|280.31|282.49|280.49|282.31|280.31|0
1642061430000|2022-01-13 08:10:30|282.49|280.49|282.12|280.12|282.49|280.49|282.12|280.12|0
1642061440000|2022-01-13 08:10:40|281.58|279.58|281.85|279.85|281.94|279.94|281.58|279.58|0
1642061450000|2022-01-13 08:10:50|281.94|279.94|282.21|280.21|282.21|280.21|281.94|279.94|0
1642061460000|2022-01-13 08:11:00|282.31|280.31|282.12|280.12|282.31|280.31|282.12|280.12|0
1642061470000|2022-01-13 08:11:10|282.31|280.31|282.49|280.49|282.67|280.67|282.31|280.31|0
1642061480000|2022-01-13 08:11:20|282.67|280.67|282.57|280.57|282.67|280.67|282.57|280.57|0
1642061490000|2022-01-13 08:11:30|282.31|280.31|282.31|280.31|282.39|280.39|282.12|280.12|0
1642061500000|2022-01-13 08:11:40|282.49|280.49|282.12|280.12|282.49|280.49|282.12|280.12|0
1642061510000|2022-01-13 08:11:50|282.31|280.31|281.94|279.94|282.31|280.31|281.94|279.94|0
1642061520000|2022-01-13 08:12:00|282.21|280.21|282.76|280.76|282.85|280.85|282.21|280.21|0
1642061530000|2022-01-13 08:12:10|282.67|280.67|282.67|280.67|282.67|280.67|282.49|280.49|0
1642061540000|2022-01-13 08:12:20|282.49|280.49|282.39|280.39|282.49|280.49|282.3|280.3|0
1642061550000|2022-01-13 08:12:30|282.3|280.3|282.49|280.49|282.49|280.49|282.3|280.3|0
1642061560000|2022-01-13 08:12:40|282.67|280.67|283.03|281.03|283.03|281.03|282.67|280.67|0
1642061570000|2022-01-13 08:12:50|283.21|281.21|283.21|281.21|283.58|281.58|283.21|281.21|0
1642061580000|2022-01-13 08:13:00|283.03|281.03|282.85|280.85|283.03|281.03|282.85|280.85|0
1642061590000|2022-01-13 08:13:10|283.03|281.03|282.49|280.49|283.03|281.03|282.49|280.49|0
1642061600000|2022-01-13 08:13:20|282.94|280.94|282.67|280.67|282.94|280.94|282.67|280.67|0
1642061610000|2022-01-13 08:13:30|282.85|280.85|282.67|280.67|282.85|280.85|282.67|280.67|0
1642061620000|2022-01-13 08:13:40|282.49|280.49|282.3|280.3|282.85|280.85|282.3|280.3|0
1642061630000|2022-01-13 08:13:50|282.49|280.49|282.3|280.3|282.67|280.67|282.3|280.3|0
1642061640000|2022-01-13 08:14:00|282.49|280.49|282.67|280.67|282.75|280.75|282.49|280.49|0
1642061650000|2022-01-13 08:14:10|282.85|280.85|283.03|281.03|283.03|281.03|282.85|280.85|0
1642061660000|2022-01-13 08:14:20|283.21|281.21|283.58|281.58|283.58|281.58|283.21|281.21|0
1642061680000|2022-01-13 08:14:40|283.39|281.39|283.58|281.58|283.76|281.76|283.39|281.39|0
1642061690000|2022-01-13 08:14:50|283.48|281.48|283.21|281.21|283.48|281.48|283.21|281.21|0
1642061700000|2022-01-13 08:15:00|283.58|281.58|283.58|281.58|283.94|281.94|283.58|281.58|0
1642061710000|2022-01-13 08:15:10|283.48|281.48|283.58|281.58|283.58|281.58|283.39|281.39|0
1642061720000|2022-01-13 08:15:20|283.39|281.39|283.21|281.21|283.39|281.39|283.21|281.21|0
1642061730000|2022-01-13 08:15:30|283.39|281.39|283.58|281.58|283.76|281.76|283.39|281.39|0
1642061740000|2022-01-13 08:15:40|283.39|281.39|283.3|281.3|283.39|281.39|283.21|281.21|0
1642061750000|2022-01-13 08:15:50|283.39|281.39|283.3|281.3|283.58|281.58|283.3|281.3|0
1642061760000|2022-01-13 08:16:00|283.21|281.21|283.39|281.39|283.39|281.39|283.21|281.21|0
1642061770000|2022-01-13 08:16:10|283.21|281.21|283.76|281.76|283.76|281.76|283.21|281.21|0
1642061780000|2022-01-13 08:16:20|283.94|281.94|283.94|281.94|283.94|281.94|283.94|281.94|0
1642061790000|2022-01-13 08:16:30|284.12|282.12|283.94|281.94|284.12|282.12|283.94|281.94|0
1642061800000|2022-01-13 08:16:40|284.03|282.03|283.94|281.94|284.03|282.03|283.94|281.94|0
1642061810000|2022-01-13 08:16:50|283.76|281.76|284.12|282.12|284.3|282.3|283.76|281.76|0
1642061820000|2022-01-13 08:17:00|283.94|281.94|283.94|281.94|283.94|281.94|283.94|281.94|0
1642061830000|2022-01-13 08:17:10|284.12|282.12|284.48|282.48|284.48|282.48|284.12|282.12|0
1642061840000|2022-01-13 08:17:20|284.3|282.3|283.94|281.94|284.3|282.3|283.94|281.94|0
1642061850000|2022-01-13 08:17:30|283.76|281.76|284.03|282.03|284.03|282.03|283.76|281.76|0
1642061860000|2022-01-13 08:17:40|283.94|281.94|284.12|282.12|284.12|282.12|283.94|281.94|0
1642061870000|2022-01-13 08:17:50|283.94|281.94|283.57|281.57|283.94|281.94|283.57|281.57|0
1642061880000|2022-01-13 08:18:00|283.39|281.39|283.39|281.39|283.57|281.57|283.39|281.39|0
1642061890000|2022-01-13 08:18:10|283.3|281.3|283.21|281.21|283.3|281.3|283.21|281.21|0
1642061900000|2022-01-13 08:18:20|283.03|281.03|283.03|281.03|283.03|281.03|282.85|280.85|0
1642061910000|2022-01-13 08:18:30|282.85|280.85|282.66|280.66|282.85|280.85|282.66|280.66|0
1642061920000|2022-01-13 08:18:40|282.85|280.85|283.03|281.03|283.03|281.03|282.85|280.85|0
1642061930000|2022-01-13 08:18:50|282.85|280.85|282.66|280.66|282.85|280.85|282.66|280.66|0
1642061940000|2022-01-13 08:19:00|282.57|280.57|282.3|280.3|282.66|280.66|282.3|280.3|0
1642061950000|2022-01-13 08:19:10|282.48|280.48|282.3|280.3|282.48|280.48|282.3|280.3|0
1642061960000|2022-01-13 08:19:20|282.12|280.12|282.3|280.3|282.3|280.3|282.12|280.12|0
1642061970000|2022-01-13 08:19:30|282.48|280.48|282.84|280.84|282.84|280.84|282.48|280.48|0
1642061980000|2022-01-13 08:19:40|282.66|280.66|282.66|280.66|282.66|280.66|282.66|280.66|0
1642061990000|2022-01-13 08:19:50|282.84|280.84|283.03|281.03|283.03|281.03|282.84|280.84|0
1642062000000|2022-01-13 08:20:00|282.84|280.84|282.66|280.66|282.84|280.84|282.66|280.66|0
1642062010000|2022-01-13 08:20:10|282.48|280.48|283.03|281.03|283.03|281.03|282.48|280.48|0
1642062020000|2022-01-13 08:20:20|283.21|281.21|283.57|281.57|283.57|281.57|283.21|281.21|0
1642062030000|2022-01-13 08:20:30|283.75|281.75|284.21|282.21|284.21|282.21|283.75|281.75|0
1642062040000|2022-01-13 08:20:40|284.12|282.12|284.21|282.21|284.21|282.21|284.12|282.12|0
1642062050000|2022-01-13 08:20:50|284.3|282.3|284.48|282.48|284.48|282.48|284.12|282.12|0
1642062060000|2022-01-13 08:21:00|284.3|282.3|284.66|282.66|284.66|282.66|284.3|282.3|0
1642062070000|2022-01-13 08:21:10|284.85|282.85|284.85|282.85|284.85|282.85|284.66|282.66|0
1642062080000|2022-01-13 08:21:20|284.66|282.66|284.66|282.66|284.66|282.66|284.48|282.48|0
1642062090000|2022-01-13 08:21:30|284.57|282.57|284.57|282.57|284.57|282.57|284.57|282.57|0
1642062100000|2022-01-13 08:21:40|284.48|282.48|284.48|282.48|284.48|282.48|284.3|282.3|0
1642062110000|2022-01-13 08:21:50|284.57|282.57|284.66|282.66|284.66|282.66|284.48|282.48|0
1642062120000|2022-01-13 08:22:00|284.48|282.48|284.3|282.3|284.48|282.48|284.3|282.3|0
1642062130000|2022-01-13 08:22:10|283.93|281.93|283.75|281.75|283.93|281.93|283.75|281.75|0
1642062140000|2022-01-13 08:22:20|283.57|281.57|283.75|281.75|283.75|281.75|283.57|281.57|0
1642062150000|2022-01-13 08:22:30|283.57|281.57|283.57|281.57|283.57|281.57|283.57|281.57|0
1642062160000|2022-01-13 08:22:40|283.48|281.48|283.57|281.57|283.57|281.57|283.21|281.21|0
1642062170000|2022-01-13 08:22:50|283.39|281.39|283.93|281.93|283.93|281.93|283.39|281.39|0
1642062180000|2022-01-13 08:23:00|284.12|282.12|283.93|281.93|284.12|282.12|283.93|281.93|0
1642062190000|2022-01-13 08:23:10|284.12|282.12|284.12|282.12|284.12|282.12|284.02|282.02|0
1642062200000|2022-01-13 08:23:20|283.93|281.93|284.12|282.12|284.12|282.12|283.93|281.93|0
1642062210000|2022-01-13 08:23:30|284.48|282.48|284.85|282.85|284.85|282.85|284.48|282.48|0
1642062220000|2022-01-13 08:23:40|284.66|282.66|284.66|282.66|284.84|282.84|284.66|282.66|0
1642062230000|2022-01-13 08:23:50|284.75|282.75|284.84|282.84|284.84|282.84|284.75|282.75|0
1642062240000|2022-01-13 08:24:00|285.03|283.03|284.84|282.84|285.21|283.21|284.84|282.84|0
1642062250000|2022-01-13 08:24:10|284.66|282.66|284.66|282.66|284.66|282.66|284.66|282.66|0
1642062260000|2022-01-13 08:24:20|284.48|282.48|284.66|282.66|284.66|282.66|284.48|282.48|0
1642062270000|2022-01-13 08:24:30|284.57|282.57|284.75|282.75|284.75|282.75|284.48|282.48|0
1642062280000|2022-01-13 08:24:40|284.66|282.66|285.03|283.03|285.03|283.03|284.66|282.66|0
1642062290000|2022-01-13 08:24:50|285.21|283.21|285.39|283.39|285.39|283.39|285.03|283.03|0
1642062300000|2022-01-13 08:25:00|285.57|283.57|285.66|283.66|285.66|283.66|285.57|283.57|0
1642062310000|2022-01-13 08:25:10|285.57|283.57|285.39|283.39|285.57|283.57|285.39|283.39|0
1642062320000|2022-01-13 08:25:20|285.03|283.03|284.48|282.48|285.21|283.21|284.48|282.48|0
1642062330000|2022-01-13 08:25:30|284.66|282.66|285.11|283.11|285.11|283.11|284.66|282.66|0
1642062340000|2022-01-13 08:25:40|284.93|282.93|285.03|283.03|285.03|283.03|284.84|282.84|0
1642062360000|2022-01-13 08:26:00|284.84|282.84|284.66|282.66|284.84|282.84|284.66|282.66|0
1642062370000|2022-01-13 08:26:10|284.84|282.84|285.11|283.11|285.11|283.11|284.84|282.84|0
1642062380000|2022-01-13 08:26:20|285.39|283.39|285.76|283.76|285.76|283.76|285.39|283.39|0
1642062390000|2022-01-13 08:26:30|285.94|283.94|285.57|283.57|285.94|283.94|285.57|283.57|0
1642062400000|2022-01-13 08:26:40|285.66|283.66|285.66|283.66|285.66|283.66|285.66|283.66|0
1642062410000|2022-01-13 08:26:50|285.57|283.57|285.94|283.94|285.94|283.94|285.57|283.57|0
1642062420000|2022-01-13 08:27:00|286.12|284.12|286.49|284.49|286.49|284.49|286.12|284.12|0
1642062430000|2022-01-13 08:27:10|286.67|284.67|286.3|284.3|286.67|284.67|286.3|284.3|0
1642062440000|2022-01-13 08:27:20|286.49|284.49|286.49|284.49|286.49|284.49|286.49|284.49|0
1642062450000|2022-01-13 08:27:30|286.3|284.3|286.49|284.49|286.49|284.49|286.3|284.3|0
1642062460000|2022-01-13 08:27:40|286.3|284.3|286.67|284.67|286.67|284.67|286.3|284.3|0
1642062470000|2022-01-13 08:27:50|286.49|284.49|286.67|284.67|286.67|284.67|286.49|284.49|0
1642062480000|2022-01-13 08:28:00|286.85|284.85|286.49|284.49|286.85|284.85|286.49|284.49|0
1642062490000|2022-01-13 08:28:10|286.3|284.3|286.12|284.12|286.3|284.3|286.12|284.12|0
1642062500000|2022-01-13 08:28:20|285.94|283.94|285.94|283.94|285.94|283.94|285.94|283.94|0
1642062510000|2022-01-13 08:28:30|286.12|284.12|286.3|284.3|286.3|284.3|285.94|283.94|0
1642062520000|2022-01-13 08:28:40|286.12|284.12|285.94|283.94|286.12|284.12|285.94|283.94|0
1642062530000|2022-01-13 08:28:50|286.02|284.02|285.94|283.94|286.12|284.12|285.94|283.94|0
1642062540000|2022-01-13 08:29:00|285.75|283.75|285.94|283.94|286.12|284.12|285.75|283.75|0
1642062550000|2022-01-13 08:29:10|286.12|284.12|286.12|284.12|286.3|284.3|286.12|284.12|0
1642062560000|2022-01-13 08:29:20|285.94|283.94|285.94|283.94|286.12|284.12|285.94|283.94|0
1642062570000|2022-01-13 08:29:30|285.75|283.75|285.94|283.94|285.94|283.94|285.75|283.75|0
1642062580000|2022-01-13 08:29:40|286.12|284.12|286.67|284.67|286.67|284.67|286.12|284.12|0
1642062600000|2022-01-13 08:30:00|286.85|284.85|286.3|284.3|286.85|284.85|286.3|284.3|0
1642062610000|2022-01-13 08:30:10|286.48|284.48|286.67|284.67|286.67|284.67|286.39|284.39|0
1642062620000|2022-01-13 08:30:20|286.48|284.48|286.48|284.48|286.48|284.48|286.48|284.48|0
1642062630000|2022-01-13 08:30:30|286.67|284.67|286.48|284.48|286.67|284.67|286.48|284.48|0
1642062640000|2022-01-13 08:30:40|286.39|284.39|286.48|284.48|286.48|284.48|286.39|284.39|0
1642062650000|2022-01-13 08:30:50|286.67|284.67|286.67|284.67|286.67|284.67|286.48|284.48|0
1642062660000|2022-01-13 08:31:00|286.48|284.48|286.85|284.85|286.85|284.85|286.48|284.48|0
1642062670000|2022-01-13 08:31:10|287.03|285.03|287.03|285.03|287.03|285.03|287.03|285.03|0
1642062680000|2022-01-13 08:31:20|286.85|284.85|287.03|285.03|287.03|285.03|286.85|284.85|0
1642062690000|2022-01-13 08:31:30|287.21|285.21|287.21|285.21|287.21|285.21|287.21|285.21|0
1642062700000|2022-01-13 08:31:40|287.4|285.4|287.58|285.58|287.58|285.58|287.4|285.4|0
1642062710000|2022-01-13 08:31:50|288.31|286.31|287.76|285.76|288.31|286.31|287.76|285.76|0
1642062720000|2022-01-13 08:32:00|287.58|285.58|287.49|285.49|287.95|285.95|287.49|285.49|0
1642062730000|2022-01-13 08:32:10|287.4|285.4|287.4|285.4|287.58|285.58|287.4|285.4|0
1642062740000|2022-01-13 08:32:20|287.21|285.21|287.21|285.21|287.21|285.21|287.21|285.21|0
1642062750000|2022-01-13 08:32:30|287.03|285.03|286.85|284.85|287.03|285.03|286.85|284.85|0
1642062760000|2022-01-13 08:32:40|286.67|284.67|286.67|284.67|286.67|284.67|286.48|284.48|0
1642062770000|2022-01-13 08:32:50|286.48|284.48|286.48|284.48|286.48|284.48|286.48|284.48|0
1642062780000|2022-01-13 08:33:00|286.66|284.66|286.66|284.66|286.66|284.66|286.48|284.48|0
1642062790000|2022-01-13 08:33:10|286.48|284.48|286.66|284.66|286.85|284.85|286.48|284.48|0
1642062800000|2022-01-13 08:33:20|286.85|284.85|286.66|284.66|286.85|284.85|286.66|284.66|0
1642062810000|2022-01-13 08:33:30|286.85|284.85|286.48|284.48|286.85|284.85|286.48|284.48|0
1642062820000|2022-01-13 08:33:40|286.57|284.57|286.3|284.3|286.57|284.57|286.3|284.3|0
1642062830000|2022-01-13 08:33:50|286.12|284.12|286.48|284.48|286.48|284.48|286.12|284.12|0
1642062840000|2022-01-13 08:34:00|286.66|284.66|286.94|284.94|286.94|284.94|286.66|284.66|0
1642062850000|2022-01-13 08:34:10|287.03|285.03|287.12|285.12|287.21|285.21|287.03|285.03|0
1642062860000|2022-01-13 08:34:20|286.93|284.93|286.85|284.85|286.93|284.93|286.85|284.85|0
1642062870000|2022-01-13 08:34:30|286.66|284.66|286.75|284.75|286.75|284.75|286.66|284.66|0
1642062880000|2022-01-13 08:34:40|286.85|284.85|286.66|284.66|286.85|284.85|286.66|284.66|0
1642062890000|2022-01-13 08:34:50|286.85|284.85|286.3|284.3|286.85|284.85|286.3|284.3|0
1642062900000|2022-01-13 08:35:00|286.2|284.2|286.02|284.02|286.2|284.2|285.93|283.93|0
1642062910000|2022-01-13 08:35:10|285.93|283.93|286.02|284.02|286.11|284.11|285.93|283.93|0
1642062920000|2022-01-13 08:35:20|286.11|284.11|285.93|283.93|286.11|284.11|285.93|283.93|0
1642062940000|2022-01-13 08:35:40|285.75|283.75|285.93|283.93|285.93|283.93|285.75|283.75|0
1642062950000|2022-01-13 08:35:50|285.75|283.75|285.75|283.75|285.84|283.84|285.75|283.75|0
1642062960000|2022-01-13 08:36:00|285.84|283.84|285.57|283.57|285.84|283.84|285.57|283.57|0
1642062970000|2022-01-13 08:36:10|285.75|283.75|285.84|283.84|285.93|283.93|285.75|283.75|0
1642062980000|2022-01-13 08:36:20|285.75|283.75|285.75|283.75|285.93|283.93|285.75|283.75|0
1642062990000|2022-01-13 08:36:30|285.57|283.57|285.57|283.57|285.57|283.57|285.57|283.57|0
1642063000000|2022-01-13 08:36:40|285.38|283.38|285.38|283.38|285.38|283.38|285.38|283.38|0
1642063020000|2022-01-13 08:37:00|285.2|283.2|285.2|283.2|285.2|283.2|285.2|283.2|0
1642063030000|2022-01-13 08:37:10|285.11|283.11|285.02|283.02|285.11|283.11|285.02|283.02|0
1642063040000|2022-01-13 08:37:20|284.84|282.84|284.84|282.84|285.02|283.02|284.84|282.84|0
1642063050000|2022-01-13 08:37:30|284.92|282.92|284.84|282.84|285.02|283.02|284.84|282.84|0
1642063060000|2022-01-13 08:37:40|284.65|282.65|284.65|282.65|284.65|282.65|284.65|282.65|0
1642063070000|2022-01-13 08:37:50|284.47|282.47|284.65|282.65|284.65|282.65|284.47|282.47|0
1642063080000|2022-01-13 08:38:00|284.83|282.83|284.83|282.83|284.83|282.83|284.83|282.83|0
1642063090000|2022-01-13 08:38:10|284.74|282.74|284.92|282.92|284.92|282.92|284.74|282.74|0
1642063100000|2022-01-13 08:38:20|285.02|283.02|284.83|282.83|285.02|283.02|284.83|282.83|0
1642063110000|2022-01-13 08:38:30|285.02|283.02|285.02|283.02|285.02|283.02|284.83|282.83|0
1642063120000|2022-01-13 08:38:40|284.83|282.83|284.83|282.83|284.83|282.83|284.83|282.83|0
1642063130000|2022-01-13 08:38:50|284.92|282.92|284.83|282.83|284.92|282.92|284.83|282.83|0
1642063140000|2022-01-13 08:39:00|285.02|283.02|284.83|282.83|285.02|283.02|284.83|282.83|0
1642063150000|2022-01-13 08:39:10|284.65|282.65|285.2|283.2|285.2|283.2|284.65|282.65|0
1642063160000|2022-01-13 08:39:20|285.02|283.02|285.2|283.2|285.2|283.2|285.02|283.02|0
1642063170000|2022-01-13 08:39:30|284.92|282.92|284.83|282.83|284.92|282.92|284.83|282.83|0
1642063180000|2022-01-13 08:39:40|285.02|283.02|285.02|283.02|285.02|283.02|285.02|283.02|0
1642063200000|2022-01-13 08:40:00|284.92|282.92|284.83|282.83|285.02|283.02|284.83|282.83|0
1642063210000|2022-01-13 08:40:10|285.02|283.02|285.2|283.2|285.2|283.2|284.83|282.83|0
1642063220000|2022-01-13 08:40:20|285.38|283.38|285.56|283.56|285.56|283.56|285.38|283.38|0
1642063230000|2022-01-13 08:40:30|285.47|283.47|285.47|283.47|285.56|283.56|285.38|283.38|0
1642063240000|2022-01-13 08:40:40|285.56|283.56|285.65|283.65|285.65|283.65|285.47|283.47|0
1642063250000|2022-01-13 08:40:50|285.56|283.56|285.75|283.75|285.75|283.75|285.47|283.47|0
1642063260000|2022-01-13 08:41:00|286.11|284.11|286.11|284.11|286.2|284.2|286.11|284.11|0
1642063270000|2022-01-13 08:41:10|285.93|283.93|285.93|283.93|285.93|283.93|285.93|283.93|0
1642063280000|2022-01-13 08:41:20|286.11|284.11|285.93|283.93|286.11|284.11|285.93|283.93|0
1642063290000|2022-01-13 08:41:30|285.56|283.56|285.47|283.47|285.56|283.56|285.47|283.47|0
1642063300000|2022-01-13 08:41:40|285.56|283.56|285.65|283.65|285.65|283.65|285.38|283.38|0
1642063310000|2022-01-13 08:41:50|285.74|283.74|285.74|283.74|285.93|283.93|285.74|283.74|0
1642063320000|2022-01-13 08:42:00|285.65|283.65|285.65|283.65|285.65|283.65|285.65|283.65|0
1642063330000|2022-01-13 08:42:10|285.56|283.56|285.56|283.56|285.56|283.56|285.56|283.56|0
1642063340000|2022-01-13 08:42:20|285.38|283.38|285.38|283.38|285.38|283.38|285.38|283.38|0
1642063350000|2022-01-13 08:42:30|285.28|283.28|285.28|283.28|285.28|283.28|285.28|283.28|0
1642063360000|2022-01-13 08:42:40|285.38|283.38|284.92|282.92|285.38|283.38|284.92|282.92|0
1642063370000|2022-01-13 08:42:50|285.01|283.01|284.83|282.83|285.01|283.01|284.83|282.83|0
1642063380000|2022-01-13 08:43:00|285.01|283.01|284.83|282.83|285.01|283.01|284.83|282.83|0
1642063400000|2022-01-13 08:43:20|284.74|282.74|284.65|282.65|284.74|282.74|284.65|282.65|0
1642063410000|2022-01-13 08:43:30|284.83|282.83|284.83|282.83|284.83|282.83|284.74|282.74|0
1642063420000|2022-01-13 08:43:40|285.01|283.01|285.01|283.01|285.01|283.01|285.01|283.01|0
1642063430000|2022-01-13 08:43:50|284.92|282.92|285.01|283.01|285.01|283.01|284.92|282.92|0
1642063440000|2022-01-13 08:44:00|284.92|282.92|285.2|283.2|285.2|283.2|284.92|282.92|0
1642063450000|2022-01-13 08:44:10|284.92|282.92|285.38|283.38|285.38|283.38|284.92|282.92|0
1642063460000|2022-01-13 08:44:20|285.2|283.2|285.56|283.56|285.56|283.56|285.2|283.2|0
1642063470000|2022-01-13 08:44:30|285.74|283.74|285.93|283.93|285.93|283.93|285.74|283.74|0
1642063490000|2022-01-13 08:44:50|286.11|284.11|285.93|283.93|286.11|284.11|285.93|283.93|0
1642063500000|2022-01-13 08:45:00|285.74|283.74|285.93|283.93|285.93|283.93|285.74|283.74|0
1642063510000|2022-01-13 08:45:10|286.11|284.11|286.11|284.11|286.11|284.11|286.11|284.11|0
1642063520000|2022-01-13 08:45:20|286.2|284.2|286.84|284.84|286.84|284.84|286.2|284.2|0
1642063530000|2022-01-13 08:45:30|286.66|284.66|286.56|284.56|286.66|284.66|286.56|284.56|0
1642063540000|2022-01-13 08:45:40|286.47|284.47|286.66|284.66|286.66|284.66|286.47|284.47|0
1642063550000|2022-01-13 08:45:50|286.74|284.74|286.84|284.84|286.84|284.84|286.74|284.74|0
1642063560000|2022-01-13 08:46:00|286.66|284.66|286.66|284.66|286.66|284.66|286.66|284.66|0
1642063570000|2022-01-13 08:46:10|286.56|284.56|286.29|284.29|286.56|284.56|286.29|284.29|0
1642063580000|2022-01-13 08:46:20|286.47|284.47|286.66|284.66|286.66|284.66|286.47|284.47|0
1642063590000|2022-01-13 08:46:30|286.56|284.56|286.47|284.47|286.66|284.66|286.47|284.47|0
1642063600000|2022-01-13 08:46:40|286.66|284.66|286.38|284.38|286.66|284.66|286.38|284.38|0
1642063610000|2022-01-13 08:46:50|286.47|284.47|286.66|284.66|286.66|284.66|286.47|284.47|0
1642063620000|2022-01-13 08:47:00|286.47|284.47|286.29|284.29|286.47|284.47|286.29|284.29|0
1642063630000|2022-01-13 08:47:10|286.47|284.47|286.66|284.66|286.66|284.66|286.47|284.47|0
1642063640000|2022-01-13 08:47:20|286.47|284.47|286.47|284.47|286.66|284.66|286.29|284.29|0
1642063650000|2022-01-13 08:47:30|286.38|284.38|286.47|284.47|286.65|284.65|286.38|284.38|0
1642063660000|2022-01-13 08:47:40|286.38|284.38|286.29|284.29|286.38|284.38|286.29|284.29|0
1642063670000|2022-01-13 08:47:50|286.19|284.19|286.19|284.19|286.19|284.19|286.19|284.19|0
1642063680000|2022-01-13 08:48:00|286.11|284.11|286.11|284.11|286.11|284.11|286.11|284.11|0
1642063700000|2022-01-13 08:48:20|286.29|284.29|286.29|284.29|286.47|284.47|286.29|284.29|0
1642063710000|2022-01-13 08:48:30|286.19|284.19|286.11|284.11|286.19|284.19|286.01|284.01|0
1642063720000|2022-01-13 08:48:40|285.74|283.74|285.74|283.74|285.74|283.74|285.74|283.74|0
1642063730000|2022-01-13 08:48:50|285.83|283.83|285.74|283.74|285.92|283.92|285.74|283.74|0
1642063740000|2022-01-13 08:49:00|285.56|283.56|285.56|283.56|285.56|283.56|285.56|283.56|0
1642063750000|2022-01-13 08:49:10|285.74|283.74|285.74|283.74|285.83|283.83|285.74|283.74|0
1642063760000|2022-01-13 08:49:20|285.56|283.56|285.56|283.56|285.56|283.56|285.56|283.56|0
1642063770000|2022-01-13 08:49:30|285.74|283.74|285.56|283.56|285.74|283.74|285.56|283.56|0
1642063780000|2022-01-13 08:49:40|285.37|283.37|285.37|283.37|285.37|283.37|285.19|283.19|0
1642063790000|2022-01-13 08:49:50|285.19|283.19|285.28|283.28|285.28|283.28|285.19|283.19|0
1642063800000|2022-01-13 08:50:00|285.46|283.46|285.37|283.37|285.46|283.46|285.37|283.37|0
1642063810000|2022-01-13 08:50:10|285.19|283.19|285.19|283.19|285.19|283.19|285.19|283.19|0
1642063820000|2022-01-13 08:50:20|285.01|283.01|285.19|283.19|285.19|283.19|285.01|283.01|0
1642063830000|2022-01-13 08:50:30|285.37|283.37|285.56|283.56|285.56|283.56|285.37|283.37|0
1642063840000|2022-01-13 08:50:40|285.37|283.37|285.37|283.37|285.37|283.37|285.37|283.37|0
1642063850000|2022-01-13 08:50:50|285.19|283.19|285.1|283.1|285.19|283.19|285.1|283.1|0
1642063860000|2022-01-13 08:51:00|285.01|283.01|285.1|283.1|285.1|283.1|285.01|283.01|0
1642063870000|2022-01-13 08:51:10|284.91|282.91|284.83|282.83|284.91|282.91|284.83|282.83|0
1642063880000|2022-01-13 08:51:20|284.64|282.64|284.64|282.64|284.64|282.64|284.64|282.64|0
1642063890000|2022-01-13 08:51:30|284.83|282.83|284.83|282.83|284.83|282.83|284.64|282.64|0
1642063900000|2022-01-13 08:51:40|284.64|282.64|284.64|282.64|284.64|282.64|284.64|282.64|0
1642063910000|2022-01-13 08:51:50|284.46|282.46|284.28|282.28|284.46|282.46|284.28|282.28|0
1642063920000|2022-01-13 08:52:00|284.46|282.46|284.37|282.37|284.46|282.46|284.28|282.28|0
1642063930000|2022-01-13 08:52:10|284.28|282.28|284.64|282.64|284.64|282.64|284.28|282.28|0
1642063940000|2022-01-13 08:52:20|284.73|282.73|284.73|282.73|284.73|282.73|284.73|282.73|0
1642063950000|2022-01-13 08:52:30|284.82|282.82|284.82|282.82|285.01|283.01|284.82|282.82|0
1642063970000|2022-01-13 08:52:50|284.73|282.73|284.46|282.46|284.73|282.73|284.46|282.46|0
1642063980000|2022-01-13 08:53:00|284.55|282.55|284.1|282.1|284.55|282.55|284.1|282.1|0
1642063990000|2022-01-13 08:53:10|283.91|281.91|283.73|281.73|283.91|281.91|283.55|281.55|0
1642064000000|2022-01-13 08:53:20|283.55|281.55|283.73|281.73|283.73|281.73|283.55|281.55|0
1642064010000|2022-01-13 08:53:30|283.91|281.91|283.91|281.91|283.91|281.91|283.73|281.73|0
1642064020000|2022-01-13 08:53:40|284|282|284.09|282.09|284.09|282.09|283.91|281.91|0
1642064030000|2022-01-13 08:53:50|284.28|282.28|284.28|282.28|284.28|282.28|284.28|282.28|0
1642064040000|2022-01-13 08:54:00|284.09|282.09|284.09|282.09|284.09|282.09|284.09|282.09|0
1642064050000|2022-01-13 08:54:10|284.36|282.36|284.36|282.36|284.36|282.36|284.36|282.36|0
1642064060000|2022-01-13 08:54:20|284.28|282.28|284.09|282.09|284.28|282.28|284.09|282.09|0
1642064070000|2022-01-13 08:54:30|283.91|281.91|283.91|281.91|283.91|281.91|283.73|281.73|0
1642064080000|2022-01-13 08:54:40|283.73|281.73|283.82|281.82|283.82|281.82|283.73|281.73|0
1642064090000|2022-01-13 08:54:50|283.73|281.73|283.55|281.55|283.73|281.73|283.55|281.55|0
1642064100000|2022-01-13 08:55:00|283.37|281.37|283.55|281.55|283.55|281.55|283.37|281.37|0
1642064120000|2022-01-13 08:55:20|283.37|281.37|283.55|281.55|283.55|281.55|283.37|281.37|0
1642064140000|2022-01-13 08:55:40|283.37|281.37|283.55|281.55|283.55|281.55|283.37|281.37|0
1642064150000|2022-01-13 08:55:50|283.37|281.37|283.73|281.73|283.73|281.73|283.37|281.37|0
1642064160000|2022-01-13 08:56:00|283.91|281.91|283.91|281.91|283.91|281.91|283.73|281.73|0
1642064170000|2022-01-13 08:56:10|284|282|284.09|282.09|284.09|282.09|284|282|0
1642064180000|2022-01-13 08:56:20|284.28|282.28|284.28|282.28|284.28|282.28|284.28|282.28|0
1642064190000|2022-01-13 08:56:30|284.09|282.09|284.09|282.09|284.09|282.09|284.09|282.09|0
1642064200000|2022-01-13 08:56:40|284.18|282.18|284.28|282.28|284.28|282.28|284.09|282.09|0
1642064210000|2022-01-13 08:56:50|284.09|282.09|283.91|281.91|284.09|282.09|283.91|281.91|0
1642064220000|2022-01-13 08:57:00|283.82|281.82|283.82|281.82|283.82|281.82|283.82|281.82|0
1642064230000|2022-01-13 08:57:10|283.91|281.91|283.82|281.82|283.91|281.91|283.82|281.82|0
1642064240000|2022-01-13 08:57:20|283.73|281.73|283.73|281.73|283.73|281.73|283.73|281.73|0
1642064250000|2022-01-13 08:57:30|283.63|281.63|283.36|281.36|283.63|281.63|283.36|281.36|0
1642064260000|2022-01-13 08:57:40|283.55|281.55|283.36|281.36|283.55|281.55|283.36|281.36|0
1642064270000|2022-01-13 08:57:50|283.55|281.55|283.55|281.55|283.55|281.55|283.55|281.55|0
1642064280000|2022-01-13 08:58:00|283.27|281.27|283.18|281.18|283.27|281.27|283.18|281.18|0
1642064290000|2022-01-13 08:58:10|283.36|281.36|283.18|281.18|283.36|281.36|283.18|281.18|0
1642064300000|2022-01-13 08:58:20|283.36|281.36|283.36|281.36|283.36|281.36|283.36|281.36|0
1642064310000|2022-01-13 08:58:30|283.27|281.27|283.27|281.27|283.36|281.36|283.27|281.27|0
1642064320000|2022-01-13 08:58:40|283.36|281.36|283.36|281.36|283.36|281.36|283.36|281.36|0
1642064330000|2022-01-13 08:58:50|283.55|281.55|283.55|281.55|283.55|281.55|283.55|281.55|0
1642064340000|2022-01-13 08:59:00|283.36|281.36|283.36|281.36|283.36|281.36|283.36|281.36|0
1642064350000|2022-01-13 08:59:10|283.18|281.18|283.36|281.36|283.36|281.36|283.18|281.18|0
1642064360000|2022-01-13 08:59:20|283.45|281.45|283.36|281.36|283.54|281.54|283.36|281.36|0
1642064380000|2022-01-13 08:59:40|283.54|281.54|283.36|281.36|283.54|281.54|283.36|281.36|0
1642064390000|2022-01-13 08:59:50|283.54|281.54|283.54|281.54|283.54|281.54|283.54|281.54|0
1642064400000|2022-01-13 09:00:00|283.73|281.73|283.91|281.91|283.91|281.91|283.73|281.73|0
1642064410000|2022-01-13 09:00:10|284.09|282.09|284.09|282.09|284.09|282.09|284|282|0
1642064420000|2022-01-13 09:00:20|284.18|282.18|283.91|281.91|284.18|282.18|283.91|281.91|0
1642064430000|2022-01-13 09:00:30|283.73|281.73|283.54|281.54|283.73|281.73|283.54|281.54|0
1642064440000|2022-01-13 09:00:40|283.63|281.63|283.45|281.45|283.63|281.63|283.45|281.45|0
1642064450000|2022-01-13 09:00:50|283.36|281.36|283.18|281.18|283.36|281.36|283.18|281.18|0
1642064460000|2022-01-13 09:01:00|283.36|281.36|282.82|280.82|283.36|281.36|282.82|280.82|0
1642064470000|2022-01-13 09:01:10|282.63|280.63|282.82|280.82|283|281|282.63|280.63|0
1642064490000|2022-01-13 09:01:30|282.63|280.63|282.45|280.45|282.63|280.63|282.45|280.45|0
1642064500000|2022-01-13 09:01:40|282.63|280.63|282.82|280.82|282.82|280.82|282.63|280.63|0
1642064510000|2022-01-13 09:01:50|283|281|283.18|281.18|283.18|281.18|283|281|0
1642064520000|2022-01-13 09:02:00|283.36|281.36|283|281|283.36|281.36|283|281|0
1642064530000|2022-01-13 09:02:10|283.08|281.08|283|281|283.18|281.18|283|281|0
1642064540000|2022-01-13 09:02:20|283.18|281.18|283.18|281.18|283.18|281.18|283.18|281.18|0
1642064550000|2022-01-13 09:02:30|283|281|283.18|281.18|283.18|281.18|283|281|0
1642064560000|2022-01-13 09:02:40|283.54|281.54|283.36|281.36|283.54|281.54|283.36|281.36|0
1642064580000|2022-01-13 09:03:00|283.18|281.18|283.18|281.18|283.18|281.18|283.18|281.18|0
1642064600000|2022-01-13 09:03:20|283|281|283|281|283|281|283|281|0
1642064610000|2022-01-13 09:03:30|283.18|281.18|283.18|281.18|283.18|281.18|283.18|281.18|0
1642064630000|2022-01-13 09:03:50|283|281|283.18|281.18|283.18|281.18|283|281|0
1642064640000|2022-01-13 09:04:00|283|281|282.45|280.45|283|281|282.45|280.45|0
1642064650000|2022-01-13 09:04:10|282.27|280.27|282.27|280.27|282.27|280.27|282.27|280.27|0
1642064660000|2022-01-13 09:04:20|282.09|280.09|281.91|279.91|282.09|280.09|281.91|279.91|0
1642064670000|2022-01-13 09:04:30|281.72|279.72|281.54|279.54|281.72|279.72|281.54|279.54|0
1642064680000|2022-01-13 09:04:40|281.72|279.72|281.36|279.36|281.72|279.72|281.36|279.36|0
1642064690000|2022-01-13 09:04:50|281.72|279.72|281.9|279.9|281.9|279.9|281.63|279.63|0
1642064700000|2022-01-13 09:05:00|282.45|280.45|282.09|280.09|282.45|280.45|281.9|279.9|0
1642064710000|2022-01-13 09:05:10|282.17|280.17|282.09|280.09|282.17|280.17|282.09|280.09|0
1642064720000|2022-01-13 09:05:20|282.27|280.27|282.45|280.45|282.45|280.45|282.09|280.09|0
1642064730000|2022-01-13 09:05:30|282.27|280.27|282.09|280.09|282.35|280.35|282.09|280.09|0
1642064740000|2022-01-13 09:05:40|282.27|280.27|282.09|280.09|282.27|280.27|282.09|280.09|0
1642064750000|2022-01-13 09:05:50|282.45|280.45|282.27|280.27|282.45|280.45|282.27|280.27|0
1642064760000|2022-01-13 09:06:00|282.09|280.09|282.27|280.27|282.27|280.27|282.09|280.09|0
1642064770000|2022-01-13 09:06:10|282.45|280.45|282.45|280.45|282.45|280.45|282.45|280.45|0
1642064780000|2022-01-13 09:06:20|282.27|280.27|282.27|280.27|282.27|280.27|282.27|280.27|0
1642064790000|2022-01-13 09:06:30|282.17|280.17|282.27|280.27|282.27|280.27|282.17|280.17|0
1642064800000|2022-01-13 09:06:40|282.09|280.09|282.17|280.17|282.17|280.17|282.09|280.09|0
1642064810000|2022-01-13 09:06:50|282.09|280.09|282.45|280.45|282.45|280.45|282.09|280.09|0
1642064820000|2022-01-13 09:07:00|282.27|280.27|282.08|280.08|282.27|280.27|281.9|279.9|0
1642064830000|2022-01-13 09:07:10|282.17|280.17|282.08|280.08|282.27|280.27|282.08|280.08|0
1642064840000|2022-01-13 09:07:20|281.9|279.9|282.27|280.27|282.27|280.27|281.9|279.9|0
1642064850000|2022-01-13 09:07:30|282.54|280.54|282.63|280.63|282.63|280.63|282.54|280.54|0
1642064860000|2022-01-13 09:07:40|282.81|280.81|282.81|280.81|282.81|280.81|282.72|280.72|0
1642064870000|2022-01-13 09:07:50|282.99|280.99|282.99|280.99|282.99|280.99|282.99|280.99|0
1642064880000|2022-01-13 09:08:00|283.17|281.17|283.17|281.17|283.17|281.17|283.17|281.17|0
1642064890000|2022-01-13 09:08:10|283.36|281.36|283.36|281.36|283.36|281.36|283.36|281.36|0
1642064910000|2022-01-13 09:08:30|283.17|281.17|282.99|280.99|283.17|281.17|282.81|280.81|0
1642064920000|2022-01-13 09:08:40|282.81|280.81|282.53|280.53|282.81|280.81|282.45|280.45|0
1642064930000|2022-01-13 09:08:50|282.45|280.45|282.45|280.45|282.45|280.45|282.45|280.45|0
1642064940000|2022-01-13 09:09:00|282.53|280.53|282.81|280.81|282.81|280.81|282.53|280.53|0
1642064950000|2022-01-13 09:09:10|282.72|280.72|282.81|280.81|282.81|280.81|282.72|280.72|0
1642064960000|2022-01-13 09:09:20|282.72|280.72|283.17|281.17|283.17|281.17|282.72|280.72|0
1642064970000|2022-01-13 09:09:30|283.26|281.26|283.36|281.36|283.36|281.36|283.26|281.26|0
1642064980000|2022-01-13 09:09:40|283.17|281.17|283.26|281.26|283.26|281.26|283.17|281.17|0
1642064990000|2022-01-13 09:09:50|283.17|281.17|283.17|281.17|283.17|281.17|283.08|281.08|0
1642065000000|2022-01-13 09:10:00|282.99|280.99|282.53|280.53|282.99|280.99|282.45|280.45|0
1642065010000|2022-01-13 09:10:10|282.63|280.63|282.63|280.63|282.63|280.63|282.53|280.53|0
1642065020000|2022-01-13 09:10:20|282.71|280.71|282.63|280.63|282.71|280.71|282.63|280.63|0
1642065040000|2022-01-13 09:10:40|282.45|280.45|282.53|280.53|282.53|280.53|282.45|280.45|0
1642065050000|2022-01-13 09:10:50|282.63|280.63|282.26|280.26|282.63|280.63|282.26|280.26|0
1642065060000|2022-01-13 09:11:00|282.45|280.45|282.45|280.45|282.45|280.45|282.35|280.35|0
1642065070000|2022-01-13 09:11:10|282.26|280.26|282.08|280.08|282.26|280.26|282.08|280.08|0
1642065080000|2022-01-13 09:11:20|281.9|279.9|281.72|279.72|281.9|279.9|281.72|279.72|0
1642065090000|2022-01-13 09:11:30|281.9|279.9|282.08|280.08|282.08|280.08|281.9|279.9|0
1642065100000|2022-01-13 09:11:40|282.17|280.17|282.08|280.08|282.17|280.17|282.08|280.08|0
1642065120000|2022-01-13 09:12:00|282.17|280.17|282.26|280.26|282.26|280.26|282.08|280.08|0
1642065130000|2022-01-13 09:12:10|282.44|280.44|282.63|280.63|282.63|280.63|282.44|280.44|0
1642065140000|2022-01-13 09:12:20|282.44|280.44|282.63|280.63|282.63|280.63|282.44|280.44|0
1642065150000|2022-01-13 09:12:30|282.44|280.44|282.35|280.35|282.44|280.44|282.35|280.35|0
1642065160000|2022-01-13 09:12:40|282.44|280.44|282.44|280.44|282.63|280.63|282.44|280.44|0
1642065170000|2022-01-13 09:12:50|282.63|280.63|282.63|280.63|282.63|280.63|282.53|280.53|0
1642065180000|2022-01-13 09:13:00|282.44|280.44|282.81|280.81|282.89|280.89|282.44|280.44|0
1642065200000|2022-01-13 09:13:20|282.63|280.63|282.81|280.81|282.81|280.81|282.63|280.63|0
1642065210000|2022-01-13 09:13:30|282.63|280.63|282.44|280.44|282.63|280.63|282.44|280.44|0
1642065220000|2022-01-13 09:13:40|282.63|280.63|282.63|280.63|282.63|280.63|282.63|280.63|0
1642065230000|2022-01-13 09:13:50|282.53|280.53|282.63|280.63|282.63|280.63|282.53|280.53|0
1642065240000|2022-01-13 09:14:00|282.44|280.44|282.08|280.08|282.44|280.44|282.08|280.08|0
1642065250000|2022-01-13 09:14:10|281.99|279.99|281.99|279.99|282.08|280.08|281.99|279.99|0
1642065260000|2022-01-13 09:14:20|281.9|279.9|281.72|279.72|281.9|279.9|281.72|279.72|0
1642065270000|2022-01-13 09:14:30|281.54|279.54|281.72|279.72|281.9|279.9|281.54|279.54|0
1642065280000|2022-01-13 09:14:40|281.9|279.9|281.72|279.72|281.9|279.9|281.72|279.72|0
1642065290000|2022-01-13 09:14:50|281.9|279.9|281.8|279.8|281.9|279.9|281.8|279.8|0
1642065300000|2022-01-13 09:15:00|281.17|279.17|281.17|279.17|281.17|279.17|281.17|279.17|0
1642065310000|2022-01-13 09:15:10|280.99|278.99|281.17|279.17|281.17|279.17|280.99|278.99|0
1642065320000|2022-01-13 09:15:20|280.99|278.99|281.17|279.17|281.17|279.17|280.99|278.99|0
1642065330000|2022-01-13 09:15:30|281.35|279.35|281.17|279.17|281.35|279.35|281.17|279.17|0
1642065350000|2022-01-13 09:15:50|281.26|279.26|280.99|278.99|281.26|279.26|280.99|278.99|0
1642065360000|2022-01-13 09:16:00|281.17|279.17|280.81|278.81|281.17|279.17|280.81|278.81|0
1642065370000|2022-01-13 09:16:10|280.99|278.99|281.17|279.17|281.17|279.17|280.99|278.99|0
1642065380000|2022-01-13 09:16:20|281.35|279.35|281.35|279.35|281.53|279.53|281.35|279.35|0
1642065390000|2022-01-13 09:16:30|281.26|279.26|281.26|279.26|281.26|279.26|281.26|279.26|0
1642065400000|2022-01-13 09:16:40|281.35|279.35|281.53|279.53|281.62|279.62|281.35|279.35|0
1642065410000|2022-01-13 09:16:50|281.17|279.17|280.99|278.99|281.17|279.17|280.99|278.99|0
1642065420000|2022-01-13 09:17:00|280.81|278.81|280.99|278.99|280.99|278.99|280.81|278.81|0
1642065430000|2022-01-13 09:17:10|281.17|279.17|280.81|278.81|281.17|279.17|280.81|278.81|0
1642065440000|2022-01-13 09:17:20|280.89|278.89|281.17|279.17|281.17|279.17|280.89|278.89|0
1642065450000|2022-01-13 09:17:30|280.99|278.99|280.99|278.99|281.08|279.08|280.99|278.99|0
1642065460000|2022-01-13 09:17:40|281.17|279.17|281.35|279.35|281.35|279.35|281.17|279.17|0
1642065470000|2022-01-13 09:17:50|281.44|279.44|281.35|279.35|281.44|279.44|281.26|279.26|0
1642065480000|2022-01-13 09:18:00|281.17|279.17|281.17|279.17|281.17|279.17|281.17|279.17|0
1642065490000|2022-01-13 09:18:10|281.26|279.26|281.26|279.26|281.26|279.26|281.17|279.17|0
1642065500000|2022-01-13 09:18:20|281.35|279.35|280.99|278.99|281.35|279.35|280.99|278.99|0
1642065510000|2022-01-13 09:18:30|280.89|278.89|280.89|278.89|280.89|278.89|280.81|278.81|0
1642065520000|2022-01-13 09:18:40|280.99|278.99|280.81|278.81|280.99|278.99|280.81|278.81|0
1642065530000|2022-01-13 09:18:50|280.99|278.99|280.99|278.99|280.99|278.99|280.99|278.99|0
1642065540000|2022-01-13 09:19:00|280.81|278.81|280.99|278.99|280.99|278.99|280.81|278.81|0
1642065560000|2022-01-13 09:19:20|281.17|279.17|281.17|279.17|281.17|279.17|281.17|279.17|0
1642065570000|2022-01-13 09:19:30|281.35|279.35|281.35|279.35|281.35|279.35|281.35|279.35|0
1642065580000|2022-01-13 09:19:40|281.53|279.53|281.71|279.71|281.71|279.71|281.53|279.53|0
1642065590000|2022-01-13 09:19:50|281.89|279.89|282.08|280.08|282.08|280.08|281.89|279.89|0
1642065600000|2022-01-13 09:20:00|281.89|279.89|282.08|280.08|282.08|280.08|281.89|279.89|0
1642065610000|2022-01-13 09:20:10|282.16|280.16|282.08|280.08|282.16|280.16|282.08|280.08|0
1642065620000|2022-01-13 09:20:20|282.16|280.16|282.44|280.44|282.44|280.44|282.08|280.08|0
1642065630000|2022-01-13 09:20:30|282.53|280.53|282.53|280.53|282.62|280.62|282.53|280.53|0
1642065640000|2022-01-13 09:20:40|282.62|280.62|282.62|280.62|282.62|280.62|282.44|280.44|0
1642065650000|2022-01-13 09:20:50|282.71|280.71|282.8|280.8|282.98|280.98|282.71|280.71|0
1642065660000|2022-01-13 09:21:00|282.89|280.89|282.8|280.8|282.89|280.89|282.62|280.62|0
1642065670000|2022-01-13 09:21:10|282.62|280.62|282.98|280.98|282.98|280.98|282.62|280.62|0
1642065680000|2022-01-13 09:21:20|282.8|280.8|282.89|280.89|282.98|280.98|282.8|280.8|0
1642065690000|2022-01-13 09:21:30|282.8|280.8|282.8|280.8|282.8|280.8|282.8|280.8|0
1642065700000|2022-01-13 09:21:40|282.98|280.98|282.98|280.98|282.98|280.98|282.98|280.98|0
1642065710000|2022-01-13 09:21:50|283.17|281.17|283.17|281.17|283.17|281.17|283.07|281.07|0
1642065720000|2022-01-13 09:22:00|283.35|281.35|283.16|281.16|283.35|281.35|283.16|281.16|0
1642065740000|2022-01-13 09:22:20|282.98|280.98|283.07|281.07|283.07|281.07|282.98|280.98|0
1642065750000|2022-01-13 09:22:30|282.98|280.98|282.98|280.98|282.98|280.98|282.8|280.8|0
1642065760000|2022-01-13 09:22:40|283.16|281.16|283.16|281.16|283.16|281.16|283.16|281.16|0
1642065770000|2022-01-13 09:22:50|283.35|281.35|283.16|281.16|283.35|281.35|283.16|281.16|0
1642065780000|2022-01-13 09:23:00|282.98|280.98|283.16|281.16|283.16|281.16|282.98|280.98|0
1642065790000|2022-01-13 09:23:10|282.98|280.98|282.98|280.98|283.16|281.16|282.98|280.98|0
1642065800000|2022-01-13 09:23:20|282.8|280.8|282.8|280.8|282.8|280.8|282.8|280.8|0
1642065810000|2022-01-13 09:23:30|282.98|280.98|282.98|280.98|282.98|280.98|282.98|280.98|0
1642065830000|2022-01-13 09:23:50|283.16|281.16|283.16|281.16|283.16|281.16|283.16|281.16|0
1642065840000|2022-01-13 09:24:00|283.35|281.35|283.35|281.35|283.35|281.35|283.16|281.16|0
1642065850000|2022-01-13 09:24:10|283.25|281.25|283.16|281.16|283.25|281.25|283.16|281.16|0
1642065860000|2022-01-13 09:24:20|283.35|281.35|283.35|281.35|283.35|281.35|283.35|281.35|0
1642065870000|2022-01-13 09:24:30|283.16|281.16|282.98|280.98|283.16|281.16|282.98|280.98|0
1642065880000|2022-01-13 09:24:40|283.16|281.16|282.98|280.98|283.16|281.16|282.98|280.98|0
1642065900000|2022-01-13 09:25:00|282.89|280.89|282.8|280.8|282.98|280.98|282.8|280.8|0
1642065910000|2022-01-13 09:25:10|282.98|280.98|283.16|281.16|283.16|281.16|282.98|280.98|0
1642065920000|2022-01-13 09:25:20|282.98|280.98|283.16|281.16|283.16|281.16|282.98|280.98|0
1642065940000|2022-01-13 09:25:40|283.34|281.34|283.53|281.53|283.53|281.53|283.34|281.34|0
1642065950000|2022-01-13 09:25:50|283.43|281.43|283.07|281.07|283.43|281.43|283.07|281.07|0
1642065960000|2022-01-13 09:26:00|282.98|280.98|283.16|281.16|283.16|281.16|282.98|280.98|0
1642065980000|2022-01-13 09:26:20|282.98|280.98|282.89|280.89|282.98|280.98|282.89|280.89|0
1642065990000|2022-01-13 09:26:30|282.62|280.62|282.8|280.8|282.8|280.8|282.62|280.62|0
1642066010000|2022-01-13 09:26:50|282.89|280.89|282.89|280.89|282.89|280.89|282.89|280.89|0
1642066020000|2022-01-13 09:27:00|282.98|280.98|282.88|280.88|282.98|280.98|282.8|280.8|0
1642066030000|2022-01-13 09:27:10|282.8|280.8|282.98|280.98|282.98|280.98|282.8|280.8|0
1642066040000|2022-01-13 09:27:20|282.88|280.88|283.16|281.16|283.16|281.16|282.88|280.88|0
1642066050000|2022-01-13 09:27:30|283.34|281.34|283.53|281.53|283.53|281.53|283.34|281.34|0
1642066060000|2022-01-13 09:27:40|283.43|281.43|283.43|281.43|283.43|281.43|283.34|281.34|0
1642066070000|2022-01-13 09:27:50|283.34|281.34|283.34|281.34|283.34|281.34|283.34|281.34|0
1642066080000|2022-01-13 09:28:00|283.16|281.16|283.25|281.25|283.25|281.25|283.16|281.16|0
1642066090000|2022-01-13 09:28:10|283.34|281.34|283.25|281.25|283.34|281.34|283.25|281.25|0
1642066100000|2022-01-13 09:28:20|283.16|281.16|283.34|281.34|283.34|281.34|283.16|281.16|0
1642066120000|2022-01-13 09:28:40|283.52|281.52|283.71|281.71|283.71|281.71|283.52|281.52|0
1642066130000|2022-01-13 09:28:50|283.89|281.89|283.61|281.61|283.89|281.89|283.61|281.61|0
1642066140000|2022-01-13 09:29:00|283.71|281.71|283.89|281.89|283.89|281.89|283.71|281.71|0
1642066150000|2022-01-13 09:29:10|284.07|282.07|283.89|281.89|284.07|282.07|283.89|281.89|0
1642066170000|2022-01-13 09:29:30|283.71|281.71|283.71|281.71|283.71|281.71|283.71|281.71|0
1642066190000|2022-01-13 09:29:50|283.79|281.79|283.79|281.79|283.79|281.79|283.79|281.79|0
1642066200000|2022-01-13 09:30:00|283.89|281.89|283.71|281.71|283.89|281.89|283.71|281.71|0
1642066210000|2022-01-13 09:30:10|283.89|281.89|283.97|281.97|283.97|281.97|283.89|281.89|0
1642066220000|2022-01-13 09:30:20|283.89|281.89|284.07|282.07|284.07|282.07|283.89|281.89|0
1642066240000|2022-01-13 09:30:40|283.89|281.89|283.97|281.97|283.97|281.97|283.89|281.89|0
1642066250000|2022-01-13 09:30:50|284.07|282.07|283.89|281.89|284.07|282.07|283.89|281.89|0
1642066260000|2022-01-13 09:31:00|283.79|281.79|283.79|281.79|283.79|281.79|283.79|281.79|0
1642066270000|2022-01-13 09:31:10|283.7|281.7|283.79|281.79|283.79|281.79|283.7|281.7|0
1642066280000|2022-01-13 09:31:20|283.89|281.89|283.89|281.89|283.89|281.89|283.89|281.89|0
1642066300000|2022-01-13 09:31:40|283.7|281.7|283.89|281.89|283.89|281.89|283.7|281.7|0
1642066310000|2022-01-13 09:31:50|284.07|282.07|283.97|281.97|284.07|282.07|283.97|281.97|0
1642066320000|2022-01-13 09:32:00|283.89|281.89|284.07|282.07|284.07|282.07|283.89|281.89|0
1642066330000|2022-01-13 09:32:10|283.97|281.97|284.07|282.07|284.07|282.07|283.89|281.89|0
1642066340000|2022-01-13 09:32:20|283.97|281.97|284.43|282.43|284.43|282.43|283.97|281.97|0
1642066350000|2022-01-13 09:32:30|284.25|282.25|284.43|282.43|284.43|282.43|284.25|282.25|0
1642066360000|2022-01-13 09:32:40|284.25|282.25|284.07|282.07|284.25|282.25|283.97|281.97|0
1642066380000|2022-01-13 09:33:00|284.16|282.16|284.15|282.15|284.16|282.16|284.15|282.15|0
1642066390000|2022-01-13 09:33:10|284.07|282.07|283.7|281.7|284.15|282.15|283.7|281.7|0
1642066400000|2022-01-13 09:33:20|283.79|281.79|283.89|281.89|283.89|281.89|283.79|281.79|0
1642066410000|2022-01-13 09:33:30|284.07|282.07|284.07|282.07|284.07|282.07|283.97|281.97|0
1642066420000|2022-01-13 09:33:40|283.97|281.97|283.88|281.88|283.97|281.97|283.88|281.88|0
1642066450000|2022-01-13 09:34:10|284.07|282.07|284.07|282.07|284.07|282.07|284.07|282.07|0
1642066460000|2022-01-13 09:34:20|283.88|281.88|284.15|282.15|284.15|282.15|283.88|281.88|0
1642066470000|2022-01-13 09:34:30|284.07|282.07|284.07|282.07|284.25|282.25|284.07|282.07|0
1642066480000|2022-01-13 09:34:40|284.15|282.15|284.25|282.25|284.43|282.43|284.15|282.15|0
1642066490000|2022-01-13 09:34:50|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1642066500000|2022-01-13 09:35:00|283.97|281.97|284.07|282.07|284.07|282.07|283.97|281.97|0
1642066510000|2022-01-13 09:35:10|284.15|282.15|284.07|282.07|284.15|282.15|284.07|282.07|0
1642066530000|2022-01-13 09:35:30|284.25|282.25|284.25|282.25|284.25|282.25|284.15|282.15|0
1642066540000|2022-01-13 09:35:40|284.07|282.07|284.25|282.25|284.25|282.25|284.07|282.07|0
1642066550000|2022-01-13 09:35:50|284.15|282.15|284.25|282.25|284.25|282.25|284.15|282.15|0
1642066560000|2022-01-13 09:36:00|284.43|282.43|284.43|282.43|284.43|282.43|284.43|282.43|0
1642066570000|2022-01-13 09:36:10|284.52|282.52|284.52|282.52|284.52|282.52|284.52|282.52|0
1642066580000|2022-01-13 09:36:20|284.43|282.43|284.52|282.52|284.61|282.61|284.43|282.43|0
1642066590000|2022-01-13 09:36:30|284.61|282.61|284.43|282.43|284.61|282.61|284.43|282.43|0
1642066600000|2022-01-13 09:36:40|284.61|282.61|284.33|282.33|284.61|282.61|284.33|282.33|0
1642066610000|2022-01-13 09:36:50|284.43|282.43|284.43|282.43|284.43|282.43|284.33|282.33|0
1642066620000|2022-01-13 09:37:00|284.25|282.25|284.25|282.25|284.25|282.25|284.25|282.25|0
1642066630000|2022-01-13 09:37:10|284.33|282.33|284.43|282.43|284.43|282.43|284.33|282.33|0
1642066640000|2022-01-13 09:37:20|284.25|282.25|284.33|282.33|284.33|282.33|284.25|282.25|0
1642066650000|2022-01-13 09:37:30|284.25|282.25|284.33|282.33|284.43|282.43|284.25|282.25|0
1642066660000|2022-01-13 09:37:40|284.25|282.25|284.25|282.25|284.25|282.25|284.25|282.25|0
1642066670000|2022-01-13 09:37:50|284.06|282.06|283.97|281.97|284.06|282.06|283.97|281.97|0
1642066680000|2022-01-13 09:38:00|283.79|281.79|283.88|281.88|283.88|281.88|283.79|281.79|0
1642066700000|2022-01-13 09:38:20|283.97|281.97|283.97|281.97|283.97|281.97|283.97|281.97|0
1642066710000|2022-01-13 09:38:30|283.88|281.88|284.06|282.06|284.06|282.06|283.88|281.88|0
1642066720000|2022-01-13 09:38:40|283.88|281.88|283.88|281.88|284.06|282.06|283.88|281.88|0
1642066730000|2022-01-13 09:38:50|284.06|282.06|284.06|282.06|284.06|282.06|284.06|282.06|0
1642066740000|2022-01-13 09:39:00|283.88|281.88|284.06|282.06|284.06|282.06|283.88|281.88|0
1642066750000|2022-01-13 09:39:10|284.25|282.25|284.15|282.15|284.25|282.25|284.15|282.15|0
1642066760000|2022-01-13 09:39:20|284.25|282.25|284.43|282.43|284.43|282.43|284.15|282.15|0
1642066770000|2022-01-13 09:39:30|284.52|282.52|284.61|282.61|284.61|282.61|284.43|282.43|0
1642066780000|2022-01-13 09:39:40|284.51|282.51|284.51|282.51|284.51|282.51|284.51|282.51|0
1642066790000|2022-01-13 09:39:50|284.43|282.43|284.43|282.43|284.43|282.43|284.43|282.43|0
1642066830000|2022-01-13 09:40:30|284.24|282.24|284.43|282.43|284.43|282.43|284.24|282.24|0
1642066840000|2022-01-13 09:40:40|284.24|282.24|284.24|282.24|284.24|282.24|284.24|282.24|0
1642066850000|2022-01-13 09:40:50|284.33|282.33|284.24|282.24|284.33|282.33|284.24|282.24|0
1642066860000|2022-01-13 09:41:00|284.33|282.33|284.43|282.43|284.43|282.43|284.33|282.33|0
1642066880000|2022-01-13 09:41:20|284.24|282.24|284.24|282.24|284.24|282.24|284.24|282.24|0
1642066890000|2022-01-13 09:41:30|284.06|282.06|284.24|282.24|284.24|282.24|284.06|282.06|0
1642066900000|2022-01-13 09:41:40|284.06|282.06|284.06|282.06|284.06|282.06|284.06|282.06|0
1642066910000|2022-01-13 09:41:50|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1642066920000|2022-01-13 09:42:00|283.88|281.88|284.06|282.06|284.06|282.06|283.88|281.88|0
1642066930000|2022-01-13 09:42:10|284.24|282.24|284.43|282.43|284.43|282.43|284.24|282.24|0
1642066940000|2022-01-13 09:42:20|284.24|282.24|284.24|282.24|284.24|282.24|284.24|282.24|0
1642066970000|2022-01-13 09:42:50|284.06|282.06|284.06|282.06|284.06|282.06|284.06|282.06|0
1642066980000|2022-01-13 09:43:00|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1642066990000|2022-01-13 09:43:10|284.33|282.33|284.33|282.33|284.33|282.33|284.24|282.24|0
1642067000000|2022-01-13 09:43:20|284.24|282.24|284.42|282.42|284.42|282.42|284.24|282.24|0
1642067010000|2022-01-13 09:43:30|284.51|282.51|284.24|282.24|284.61|282.61|284.24|282.24|0
1642067020000|2022-01-13 09:43:40|284.42|282.42|284.42|282.42|284.42|282.42|284.42|282.42|0
1642067030000|2022-01-13 09:43:50|284.61|282.61|284.61|282.61|284.61|282.61|284.61|282.61|0
1642067040000|2022-01-13 09:44:00|284.79|282.79|284.79|282.79|284.79|282.79|284.61|282.61|0
1642067050000|2022-01-13 09:44:10|284.88|282.88|284.79|282.79|284.88|282.88|284.79|282.79|0
1642067060000|2022-01-13 09:44:20|284.97|282.97|284.79|282.79|284.97|282.97|284.79|282.79|0
1642067090000|2022-01-13 09:44:50|284.61|282.61|284.61|282.61|284.61|282.61|284.61|282.61|0
1642067100000|2022-01-13 09:45:00|284.51|282.51|284.42|282.42|284.61|282.61|284.42|282.42|0
1642067110000|2022-01-13 09:45:10|284.61|282.61|284.61|282.61|284.61|282.61|284.42|282.42|0
1642067120000|2022-01-13 09:45:20|284.51|282.51|284.61|282.61|284.61|282.61|284.42|282.42|0
1642067130000|2022-01-13 09:45:30|284.42|282.42|284.42|282.42|284.51|282.51|284.42|282.42|0
1642067140000|2022-01-13 09:45:40|284.24|282.24|284.24|282.24|284.24|282.24|284.06|282.06|0
1642067150000|2022-01-13 09:45:50|284.42|282.42|284.42|282.42|284.42|282.42|284.24|282.24|0
1642067160000|2022-01-13 09:46:00|284.24|282.24|284.42|282.42|284.42|282.42|284.24|282.24|0
1642067180000|2022-01-13 09:46:20|284.51|282.51|284.51|282.51|284.51|282.51|284.51|282.51|0
1642067190000|2022-01-13 09:46:30|284.61|282.61|284.24|282.24|284.61|282.61|284.24|282.24|0
1642067200000|2022-01-13 09:46:40|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1642067210000|2022-01-13 09:46:50|284.06|282.06|284.06|282.06|284.15|282.15|284.06|282.06|0
1642067220000|2022-01-13 09:47:00|283.88|281.88|284.06|282.06|284.06|282.06|283.88|281.88|0
1642067230000|2022-01-13 09:47:10|283.88|281.88|284.06|282.06|284.06|282.06|283.88|281.88|0
1642067240000|2022-01-13 09:47:20|283.88|281.88|283.69|281.69|283.88|281.88|283.51|281.51|0
1642067250000|2022-01-13 09:47:30|283.88|281.88|283.88|281.88|283.88|281.88|283.88|281.88|0
1642067270000|2022-01-13 09:47:50|284.06|282.06|284.06|282.06|284.06|282.06|284.06|282.06|0
1642067280000|2022-01-13 09:48:00|283.69|281.69|283.69|281.69|283.69|281.69|283.69|281.69|0
1642067290000|2022-01-13 09:48:10|283.87|281.87|283.87|281.87|283.87|281.87|283.87|281.87|0
1642067300000|2022-01-13 09:48:20|283.96|281.96|283.96|281.96|283.96|281.96|283.96|281.96|0
1642067310000|2022-01-13 09:48:30|283.87|281.87|283.87|281.87|284.06|282.06|283.87|281.87|0
1642067330000|2022-01-13 09:48:50|283.69|281.69|283.87|281.87|283.87|281.87|283.69|281.69|0
1642067350000|2022-01-13 09:49:10|283.51|281.51|283.33|281.33|283.51|281.51|283.15|281.15|0
1642067360000|2022-01-13 09:49:20|283.15|281.15|283.33|281.33|283.33|281.33|283.15|281.15|0
1642067380000|2022-01-13 09:49:40|283.51|281.51|283.41|281.41|283.51|281.51|283.41|281.41|0
1642067390000|2022-01-13 09:49:50|283.33|281.33|283.33|281.33|283.33|281.33|283.33|281.33|0
1642067400000|2022-01-13 09:50:00|282.96|280.96|282.96|280.96|283.15|281.15|282.96|280.96|0
1642067410000|2022-01-13 09:50:10|283.15|281.15|282.96|280.96|283.15|281.15|282.96|280.96|0
1642067420000|2022-01-13 09:50:20|283.15|281.15|283.15|281.15|283.15|281.15|283.15|281.15|0
1642067430000|2022-01-13 09:50:30|282.96|280.96|283.15|281.15|283.15|281.15|282.96|280.96|0
1642067440000|2022-01-13 09:50:40|283.05|281.05|282.96|280.96|283.05|281.05|282.96|280.96|0
1642067460000|2022-01-13 09:51:00|283.14|281.14|283.14|281.14|283.14|281.14|283.14|281.14|0
1642067470000|2022-01-13 09:51:10|282.96|280.96|283.14|281.14|283.14|281.14|282.96|280.96|0
1642067490000|2022-01-13 09:51:30|282.96|280.96|282.96|280.96|282.96|280.96|282.96|280.96|0
1642067500000|2022-01-13 09:51:40|283.14|281.14|283.14|281.14|283.14|281.14|283.14|281.14|0
1642067530000|2022-01-13 09:52:10|283.69|281.69|283.69|281.69|283.87|281.87|283.69|281.69|0
1642067540000|2022-01-13 09:52:20|283.78|281.78|283.87|281.87|283.87|281.87|283.78|281.78|0
1642067570000|2022-01-13 09:52:50|284.05|282.05|284.05|282.05|284.05|282.05|284.05|282.05|0
1642067580000|2022-01-13 09:53:00|284.24|282.24|284.05|282.05|284.24|282.24|284.05|282.05|0
1642067590000|2022-01-13 09:53:10|284.14|282.14|284.24|282.24|284.24|282.24|284.14|282.14|0
1642067610000|2022-01-13 09:53:30|284.42|282.42|284.42|282.42|284.42|282.42|284.42|282.42|0
1642067630000|2022-01-13 09:53:50|284.6|282.6|284.6|282.6|284.78|282.78|284.6|282.6|0
1642067650000|2022-01-13 09:54:10|284.42|282.42|284.42|282.42|284.42|282.42|284.42|282.42|0
1642067660000|2022-01-13 09:54:20|284.23|282.23|284.23|282.23|284.23|282.23|284.23|282.23|0
1642067670000|2022-01-13 09:54:30|284.05|282.05|284.05|282.05|284.05|282.05|284.05|282.05|0
1642067680000|2022-01-13 09:54:40|284.14|282.14|284.05|282.05|284.23|282.23|284.05|282.05|0
1642067690000|2022-01-13 09:54:50|284.23|282.23|284.14|282.14|284.23|282.23|284.05|282.05|0
1642067700000|2022-01-13 09:55:00|284.05|282.05|284.05|282.05|284.05|282.05|284.05|282.05|0
1642067710000|2022-01-13 09:55:10|284.14|282.14|284.05|282.05|284.14|282.14|284.05|282.05|0
1642067720000|2022-01-13 09:55:20|284.14|282.14|283.87|281.87|284.14|282.14|283.87|281.87|0
1642067730000|2022-01-13 09:55:30|283.69|281.69|283.87|281.87|283.87|281.87|283.69|281.69|0
1642067750000|2022-01-13 09:55:50|283.96|281.96|284.05|282.05|284.05|282.05|283.96|281.96|0
1642067760000|2022-01-13 09:56:00|283.87|281.87|283.87|281.87|283.87|281.87|283.87|281.87|0
1642067770000|2022-01-13 09:56:10|283.69|281.69|283.51|281.51|283.69|281.69|283.51|281.51|0
1642067780000|2022-01-13 09:56:20|283.59|281.59|283.87|281.87|283.87|281.87|283.59|281.59|0
1642067790000|2022-01-13 09:56:30|284.05|282.05|284.05|282.05|284.05|282.05|284.05|282.05|0
1642067800000|2022-01-13 09:56:40|284.23|282.23|284.05|282.05|284.23|282.23|284.05|282.05|0
1642067810000|2022-01-13 09:56:50|284.14|282.14|284.14|282.14|284.14|282.14|284.05|282.05|0
1642067820000|2022-01-13 09:57:00|284.23|282.23|284.23|282.23|284.23|282.23|284.23|282.23|0
1642067830000|2022-01-13 09:57:10|284.14|282.14|284.23|282.23|284.23|282.23|284.14|282.14|0
1642067870000|2022-01-13 09:57:50|284.05|282.05|284.05|282.05|284.05|282.05|284.05|282.05|0
1642067910000|2022-01-13 09:58:30|284.14|282.14|284.14|282.14|284.23|282.23|284.05|282.05|0
1642067920000|2022-01-13 09:58:40|284.05|282.05|284.14|282.14|284.14|282.14|284.05|282.05|0
1642067930000|2022-01-13 09:58:50|284.23|282.23|284.23|282.23|284.23|282.23|284.14|282.14|0
1642067940000|2022-01-13 09:59:00|284.05|282.05|284.14|282.14|284.23|282.23|284.05|282.05|0
1642067950000|2022-01-13 09:59:10|284.23|282.23|284.23|282.23|284.23|282.23|284.23|282.23|0
1642067960000|2022-01-13 09:59:20|284.05|282.05|284.05|282.05|284.05|282.05|284.05|282.05|0
1642067970000|2022-01-13 09:59:30|283.95|281.95|284.05|282.05|284.05|282.05|283.87|281.87|0
1642067980000|2022-01-13 09:59:40|284.14|282.14|284.23|282.23|284.23|282.23|284.14|282.14|0
1642067990000|2022-01-13 09:59:50|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642068000000|2022-01-13 10:00:00|285.14|283.14|285.14|283.14|285.14|283.14|285.14|283.14|0
1642068010000|2022-01-13 10:00:10|285.33|283.33|285.23|283.23|285.33|283.33|285.14|283.14|0
1642068020000|2022-01-13 10:00:20|285.51|283.51|285.33|283.33|285.51|283.51|285.33|283.33|0
1642068030000|2022-01-13 10:00:30|285.14|283.14|285.14|283.14|285.14|283.14|285.14|283.14|0
1642068050000|2022-01-13 10:00:50|285.23|283.23|284.96|282.96|285.32|283.32|284.96|282.96|0
1642068060000|2022-01-13 10:01:00|285.14|283.14|285.32|283.32|285.32|283.32|285.14|283.14|0
1642068070000|2022-01-13 10:01:10|285.14|283.14|285.51|283.51|285.51|283.51|285.14|283.14|0
1642068080000|2022-01-13 10:01:20|285.32|283.32|285.32|283.32|285.32|283.32|285.32|283.32|0
1642068090000|2022-01-13 10:01:30|285.14|283.14|284.78|282.78|285.14|283.14|284.78|282.78|0
1642068100000|2022-01-13 10:01:40|284.59|282.59|284.59|282.59|284.59|282.59|284.59|282.59|0
1642068110000|2022-01-13 10:01:50|284.78|282.78|284.96|282.96|284.96|282.96|284.68|282.68|0
1642068120000|2022-01-13 10:02:00|284.78|282.78|284.78|282.78|284.96|282.96|284.78|282.78|0
1642068130000|2022-01-13 10:02:10|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642068160000|2022-01-13 10:02:40|285.14|283.14|284.96|282.96|285.14|283.14|284.96|282.96|0
1642068170000|2022-01-13 10:02:50|285.05|283.05|285.32|283.32|285.32|283.32|284.96|282.96|0
1642068180000|2022-01-13 10:03:00|285.14|283.14|285.51|283.51|285.51|283.51|285.14|283.14|0
1642068190000|2022-01-13 10:03:10|285.32|283.32|285.23|283.23|285.32|283.32|285.23|283.23|0
1642068200000|2022-01-13 10:03:20|285.14|283.14|285.14|283.14|285.14|283.14|285.14|283.14|0
1642068210000|2022-01-13 10:03:30|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642068220000|2022-01-13 10:03:40|284.86|282.86|284.78|282.78|284.96|282.96|284.78|282.78|0
1642068230000|2022-01-13 10:03:50|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642068240000|2022-01-13 10:04:00|285.05|283.05|285.05|283.05|285.05|283.05|285.05|283.05|0
1642068250000|2022-01-13 10:04:10|285.14|283.14|284.96|282.96|285.14|283.14|284.78|282.78|0
1642068260000|2022-01-13 10:04:20|285.04|283.04|285.04|283.04|285.04|283.04|285.04|283.04|0
1642068270000|2022-01-13 10:04:30|285.14|283.14|285.04|283.04|285.14|283.14|285.04|283.04|0
1642068280000|2022-01-13 10:04:40|284.96|282.96|284.59|282.59|284.96|282.96|284.59|282.59|0
1642068290000|2022-01-13 10:04:50|284.77|282.77|284.77|282.77|284.77|282.77|284.77|282.77|0
1642068300000|2022-01-13 10:05:00|284.59|282.59|284.77|282.77|284.96|282.96|284.59|282.59|0
1642068310000|2022-01-13 10:05:10|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642068320000|2022-01-13 10:05:20|285.14|283.14|285.32|283.32|285.32|283.32|285.14|283.14|0
1642068330000|2022-01-13 10:05:30|285.5|283.5|285.5|283.5|285.5|283.5|285.32|283.32|0
1642068340000|2022-01-13 10:05:40|285.41|283.41|285.5|283.5|285.5|283.5|285.14|283.14|0
1642068350000|2022-01-13 10:05:50|285.69|283.69|285.69|283.69|285.69|283.69|285.5|283.5|0
1642068360000|2022-01-13 10:06:00|285.5|283.5|285.5|283.5|285.5|283.5|285.5|283.5|0
1642068370000|2022-01-13 10:06:10|285.69|283.69|285.14|283.14|285.69|283.69|285.14|283.14|0
1642068380000|2022-01-13 10:06:20|285.32|283.32|285.32|283.32|285.32|283.32|285.32|283.32|0
1642068390000|2022-01-13 10:06:30|285.14|283.14|285.14|283.14|285.14|283.14|285.14|283.14|0
1642068400000|2022-01-13 10:06:40|285.32|283.32|285.32|283.32|285.32|283.32|285.23|283.23|0
1642068410000|2022-01-13 10:06:50|285.41|283.41|285.41|283.41|285.41|283.41|285.41|283.41|0
1642068420000|2022-01-13 10:07:00|285.5|283.5|285.5|283.5|285.5|283.5|285.5|283.5|0
1642068430000|2022-01-13 10:07:10|285.32|283.32|285.14|283.14|285.32|283.32|285.14|283.14|0
1642068450000|2022-01-13 10:07:30|285.32|283.32|285.23|283.23|285.32|283.32|285.14|283.14|0
1642068460000|2022-01-13 10:07:40|285.32|283.32|285.32|283.32|285.32|283.32|285.32|283.32|0
1642068470000|2022-01-13 10:07:50|285.41|283.41|285.5|283.5|285.5|283.5|285.41|283.41|0
1642068480000|2022-01-13 10:08:00|285.41|283.41|285.5|283.5|285.5|283.5|285.41|283.41|0
1642068500000|2022-01-13 10:08:20|285.32|283.32|285.32|283.32|285.32|283.32|285.32|283.32|0
1642068510000|2022-01-13 10:08:30|285.41|283.41|285.5|283.5|285.5|283.5|285.41|283.41|0
1642068520000|2022-01-13 10:08:40|285.68|283.68|285.68|283.68|285.68|283.68|285.5|283.5|0
1642068540000|2022-01-13 10:09:00|285.5|283.5|285.68|283.68|285.68|283.68|285.5|283.5|0
1642068550000|2022-01-13 10:09:10|285.59|283.59|285.5|283.5|285.68|283.68|285.5|283.5|0
1642068560000|2022-01-13 10:09:20|285.32|283.32|285.41|283.41|285.5|283.5|285.32|283.32|0
1642068570000|2022-01-13 10:09:30|285.32|283.32|285.32|283.32|285.41|283.41|285.32|283.32|0
1642068580000|2022-01-13 10:09:40|285.5|283.5|285.68|283.68|285.68|283.68|285.5|283.5|0
1642068590000|2022-01-13 10:09:50|285.5|283.5|285.5|283.5|285.5|283.5|285.41|283.41|0
1642068600000|2022-01-13 10:10:00|285.32|283.32|285.32|283.32|285.32|283.32|285.32|283.32|0
1642068610000|2022-01-13 10:10:10|285.5|283.5|285.5|283.5|285.5|283.5|285.5|283.5|0
1642068620000|2022-01-13 10:10:20|285.41|283.41|285.5|283.5|285.5|283.5|285.41|283.41|0
1642068630000|2022-01-13 10:10:30|285.32|283.32|285.32|283.32|285.32|283.32|285.32|283.32|0
1642068640000|2022-01-13 10:10:40|285.5|283.5|285.59|283.59|285.59|283.59|285.5|283.5|0
1642068650000|2022-01-13 10:10:50|285.68|283.68|285.77|283.77|285.87|283.87|285.68|283.68|0
1642068660000|2022-01-13 10:11:00|285.68|283.68|285.59|283.59|285.68|283.68|285.59|283.59|0
1642068670000|2022-01-13 10:11:10|285.5|283.5|285.59|283.59|285.59|283.59|285.5|283.5|0
1642068680000|2022-01-13 10:11:20|285.5|283.5|285.68|283.68|285.68|283.68|285.5|283.5|0
1642068690000|2022-01-13 10:11:30|285.5|283.5|285.5|283.5|285.5|283.5|285.5|283.5|0
1642068700000|2022-01-13 10:11:40|285.32|283.32|285.32|283.32|285.5|283.5|285.32|283.32|0
1642068710000|2022-01-13 10:11:50|285.5|283.5|285.32|283.32|285.5|283.5|285.32|283.32|0
1642068720000|2022-01-13 10:12:00|285.5|283.5|285.5|283.5|285.5|283.5|285.5|283.5|0
1642068730000|2022-01-13 10:12:10|285.86|283.86|285.95|283.95|285.95|283.95|285.86|283.86|0
1642068740000|2022-01-13 10:12:20|285.86|283.86|285.86|283.86|285.86|283.86|285.86|283.86|0
1642068750000|2022-01-13 10:12:30|285.95|283.95|285.95|283.95|285.95|283.95|285.95|283.95|0
1642068760000|2022-01-13 10:12:40|286.05|284.05|285.86|283.86|286.05|284.05|285.86|283.86|0
1642068770000|2022-01-13 10:12:50|285.77|283.77|285.5|283.5|285.77|283.77|285.5|283.5|0
1642068780000|2022-01-13 10:13:00|285.68|283.68|285.68|283.68|285.68|283.68|285.68|283.68|0
1642068790000|2022-01-13 10:13:10|285.77|283.77|285.68|283.68|285.77|283.77|285.68|283.68|0
1642068820000|2022-01-13 10:13:40|285.4|283.4|285.5|283.5|285.5|283.5|285.4|283.4|0
1642068840000|2022-01-13 10:14:00|285.32|283.32|285.4|283.4|285.4|283.4|285.32|283.32|0
1642068850000|2022-01-13 10:14:10|285.5|283.5|285.5|283.5|285.5|283.5|285.5|283.5|0
1642068870000|2022-01-13 10:14:30|285.32|283.32|285.32|283.32|285.32|283.32|285.32|283.32|0
1642068880000|2022-01-13 10:14:40|285.4|283.4|285.32|283.32|285.4|283.4|285.32|283.32|0
1642068890000|2022-01-13 10:14:50|285.5|283.5|285.32|283.32|285.5|283.5|285.32|283.32|0
1642068900000|2022-01-13 10:15:00|285.31|283.31|285.31|283.31|285.31|283.31|285.13|283.13|0
1642068910000|2022-01-13 10:15:10|285.4|283.4|285.5|283.5|285.5|283.5|285.4|283.4|0
1642068920000|2022-01-13 10:15:20|285.31|283.31|285.31|283.31|285.31|283.31|285.31|283.31|0
1642068940000|2022-01-13 10:15:40|285.4|283.4|285.5|283.5|285.5|283.5|285.31|283.31|0
1642068960000|2022-01-13 10:16:00|285.31|283.31|285.13|283.13|285.31|283.31|285.13|283.13|0
1642068970000|2022-01-13 10:16:10|285.31|283.31|285.22|283.22|285.31|283.31|285.22|283.22|0
1642068980000|2022-01-13 10:16:20|285.13|283.13|285.31|283.31|285.31|283.31|285.13|283.13|0
1642069000000|2022-01-13 10:16:40|285.5|283.5|285.31|283.31|285.5|283.5|285.31|283.31|0
1642069010000|2022-01-13 10:16:50|285.4|283.4|285.4|283.4|285.4|283.4|285.31|283.31|0
1642069020000|2022-01-13 10:17:00|285.31|283.31|285.5|283.5|285.5|283.5|285.31|283.31|0
1642069030000|2022-01-13 10:17:10|285.68|283.68|285.68|283.68|285.68|283.68|285.5|283.5|0
1642069040000|2022-01-13 10:17:20|285.58|283.58|285.68|283.68|285.68|283.68|285.58|283.58|0
1642069070000|2022-01-13 10:17:50|285.86|283.86|285.86|283.86|285.86|283.86|285.86|283.86|0
1642069080000|2022-01-13 10:18:00|285.68|283.68|285.86|283.86|285.86|283.86|285.68|283.68|0
1642069090000|2022-01-13 10:18:10|286.04|284.04|286.04|284.04|286.04|284.04|286.04|284.04|0
1642069100000|2022-01-13 10:18:20|285.86|283.86|286.04|284.04|286.04|284.04|285.86|283.86|0
1642069110000|2022-01-13 10:18:30|285.95|283.95|286.04|284.04|286.04|284.04|285.95|283.95|0
1642069120000|2022-01-13 10:18:40|286.23|284.23|286.23|284.23|286.23|284.23|286.23|284.23|0
1642069130000|2022-01-13 10:18:50|285.86|283.86|285.86|283.86|285.86|283.86|285.86|283.86|0
1642069140000|2022-01-13 10:19:00|285.68|283.68|285.68|283.68|285.68|283.68|285.68|283.68|0
1642069150000|2022-01-13 10:19:10|285.86|283.86|285.86|283.86|285.86|283.86|285.86|283.86|0
1642069160000|2022-01-13 10:19:20|286.04|284.04|286.13|284.13|286.23|284.23|286.04|284.04|0
1642069170000|2022-01-13 10:19:30|286.04|284.04|286.23|284.23|286.23|284.23|286.04|284.04|0
1642069180000|2022-01-13 10:19:40|286.04|284.04|286.04|284.04|286.04|284.04|286.04|284.04|0
1642069190000|2022-01-13 10:19:50|286.23|284.23|286.23|284.23|286.23|284.23|286.23|284.23|0
1642069200000|2022-01-13 10:20:00|286.22|284.22|286.04|284.04|286.22|284.22|286.04|284.04|0
1642069210000|2022-01-13 10:20:10|286.13|284.13|286.41|284.41|286.41|284.41|286.13|284.13|0
1642069220000|2022-01-13 10:20:20|286.59|284.59|286.59|284.59|286.59|284.59|286.59|284.59|0
1642069230000|2022-01-13 10:20:30|286.41|284.41|286.41|284.41|286.41|284.41|286.41|284.41|0
1642069250000|2022-01-13 10:20:50|286.59|284.59|286.5|284.5|286.59|284.59|286.41|284.41|0
1642069260000|2022-01-13 10:21:00|286.59|284.59|286.59|284.59|286.59|284.59|286.59|284.59|0
1642069270000|2022-01-13 10:21:10|286.77|284.77|286.68|284.68|286.77|284.77|286.68|284.68|0
1642069280000|2022-01-13 10:21:20|286.59|284.59|286.41|284.41|286.59|284.59|286.41|284.41|0
1642069290000|2022-01-13 10:21:30|286.22|284.22|286.22|284.22|286.22|284.22|286.22|284.22|0
1642069300000|2022-01-13 10:21:40|286.13|284.13|286.04|284.04|286.13|284.13|286.04|284.04|0
1642069320000|2022-01-13 10:22:00|285.95|283.95|285.86|283.86|286.04|284.04|285.86|283.86|0
1642069350000|2022-01-13 10:22:30|285.76|283.76|285.67|283.67|285.76|283.76|285.67|283.67|0
1642069390000|2022-01-13 10:23:10|285.86|283.86|285.58|283.58|285.86|283.86|285.58|283.58|0
1642069400000|2022-01-13 10:23:20|285.67|283.67|285.76|283.76|285.86|283.86|285.67|283.67|0
1642069410000|2022-01-13 10:23:30|285.67|283.67|285.67|283.67|285.67|283.67|285.67|283.67|0
1642069420000|2022-01-13 10:23:40|285.86|283.86|285.86|283.86|285.94|283.94|285.86|283.86|0
1642069450000|2022-01-13 10:24:10|285.67|283.67|285.67|283.67|285.76|283.76|285.67|283.67|0
1642069460000|2022-01-13 10:24:20|285.49|283.49|285.49|283.49|285.49|283.49|285.49|283.49|0
1642069480000|2022-01-13 10:24:40|285.67|283.67|285.86|283.86|285.86|283.86|285.67|283.67|0
1642069490000|2022-01-13 10:24:50|286.04|284.04|286.04|284.04|286.04|284.04|286.04|284.04|0
1642069500000|2022-01-13 10:25:00|285.94|283.94|285.86|283.86|285.94|283.94|285.86|283.86|0
1642069520000|2022-01-13 10:25:20|287.5|285.5|287.5|285.5|287.5|285.5|287.5|285.5|0
1642069530000|2022-01-13 10:25:30|287.69|285.69|287.5|285.5|287.69|285.69|287.5|285.5|0
1642069540000|2022-01-13 10:25:40|287.69|285.69|287.69|285.69|287.87|285.87|287.5|285.5|0
1642069550000|2022-01-13 10:25:50|287.5|285.5|287.59|285.59|287.59|285.59|287.5|285.5|0
1642069560000|2022-01-13 10:26:00|287.5|285.5|287.69|285.69|287.87|285.87|287.5|285.5|0
1642069570000|2022-01-13 10:26:10|287.5|285.5|287.5|285.5|287.59|285.59|287.5|285.5|0
1642069580000|2022-01-13 10:26:20|287.32|285.32|287.32|285.32|287.32|285.32|287.32|285.32|0
1642069590000|2022-01-13 10:26:30|287.14|285.14|286.86|284.86|287.14|285.14|286.86|284.86|0
1642069600000|2022-01-13 10:26:40|286.77|284.77|286.77|284.77|286.95|284.95|286.77|284.77|0
1642069610000|2022-01-13 10:26:50|286.95|284.95|286.59|284.59|286.95|284.95|286.59|284.59|0
1642069620000|2022-01-13 10:27:00|286.77|284.77|286.77|284.77|286.77|284.77|286.59|284.59|0
1642069630000|2022-01-13 10:27:10|286.59|284.59|286.59|284.59|286.77|284.77|286.59|284.59|0
1642069650000|2022-01-13 10:27:30|286.77|284.77|286.77|284.77|286.77|284.77|286.59|284.59|0
1642069670000|2022-01-13 10:27:50|286.59|284.59|286.67|284.67|286.67|284.67|286.59|284.59|0
1642069680000|2022-01-13 10:28:00|286.59|284.59|286.59|284.59|286.59|284.59|286.4|284.4|0
1642069690000|2022-01-13 10:28:10|286.67|284.67|286.77|284.77|286.77|284.77|286.59|284.59|0
1642069700000|2022-01-13 10:28:20|286.59|284.59|286.4|284.4|286.59|284.59|286.4|284.4|0
1642069720000|2022-01-13 10:28:40|286.22|284.22|286.22|284.22|286.22|284.22|286.22|284.22|0
1642069730000|2022-01-13 10:28:50|286.4|284.4|286.22|284.22|286.4|284.4|286.22|284.22|0
1642069740000|2022-01-13 10:29:00|286.31|284.31|286.4|284.4|286.4|284.4|286.31|284.31|0
1642069750000|2022-01-13 10:29:10|286.22|284.22|286.31|284.31|286.31|284.31|286.22|284.22|0
1642069760000|2022-01-13 10:29:20|286.58|284.58|286.95|284.95|286.95|284.95|286.58|284.58|0
1642069770000|2022-01-13 10:29:30|287.13|285.13|287.13|285.13|287.13|285.13|287.13|285.13|0
1642069780000|2022-01-13 10:29:40|286.95|284.95|286.95|284.95|286.95|284.95|286.95|284.95|0
1642069790000|2022-01-13 10:29:50|287.13|285.13|287.13|285.13|287.13|285.13|287.13|285.13|0
1642069800000|2022-01-13 10:30:00|286.95|284.95|287.13|285.13|287.13|285.13|286.77|284.77|0
1642069820000|2022-01-13 10:30:20|287.5|285.5|287.5|285.5|287.5|285.5|287.5|285.5|0
1642069830000|2022-01-13 10:30:30|287.68|285.68|287.87|285.87|287.87|285.87|287.68|285.68|0
1642069840000|2022-01-13 10:30:40|287.95|285.95|288.05|286.05|288.05|286.05|287.87|285.87|0
1642069850000|2022-01-13 10:30:50|288.23|286.23|288.23|286.23|288.23|286.23|288.14|286.14|0
1642069860000|2022-01-13 10:31:00|287.95|285.95|287.32|285.32|287.95|285.95|287.32|285.32|0
1642069870000|2022-01-13 10:31:10|287.5|285.5|287.59|285.59|287.59|285.59|287.5|285.5|0
1642069880000|2022-01-13 10:31:20|287.5|285.5|287.4|285.4|287.5|285.5|287.4|285.4|0
1642069890000|2022-01-13 10:31:30|287.5|285.5|287.68|285.68|287.68|285.68|287.5|285.5|0
1642069900000|2022-01-13 10:31:40|287.59|285.59|287.59|285.59|287.59|285.59|287.5|285.5|0
1642069910000|2022-01-13 10:31:50|287.5|285.5|287.68|285.68|287.68|285.68|287.5|285.5|0
1642069920000|2022-01-13 10:32:00|287.59|285.59|287.68|285.68|287.68|285.68|287.59|285.59|0
1642069930000|2022-01-13 10:32:10|287.86|285.86|287.86|285.86|287.86|285.86|287.86|285.86|0
1642069940000|2022-01-13 10:32:20|288.05|286.05|288.23|286.23|288.23|286.23|288.05|286.05|0
1642069950000|2022-01-13 10:32:30|288.41|286.41|288.41|286.41|288.41|286.41|288.41|286.41|0
1642069960000|2022-01-13 10:32:40|288.23|286.23|288.23|286.23|288.23|286.23|288.23|286.23|0
1642069980000|2022-01-13 10:33:00|288.41|286.41|288.41|286.41|288.41|286.41|288.41|286.41|0
1642069990000|2022-01-13 10:33:10|288.32|286.32|288.41|286.41|288.41|286.41|288.32|286.32|0
1642070020000|2022-01-13 10:33:40|288.32|286.32|288.23|286.23|288.32|286.32|288.23|286.23|0
1642070030000|2022-01-13 10:33:50|288.13|286.13|288.05|286.05|288.13|286.13|288.05|286.05|0
1642070040000|2022-01-13 10:34:00|287.86|285.86|287.86|285.86|287.86|285.86|287.86|285.86|0
1642070050000|2022-01-13 10:34:10|287.68|285.68|287.86|285.86|287.86|285.86|287.68|285.68|0
1642070060000|2022-01-13 10:34:20|287.77|285.77|287.68|285.68|287.77|285.77|287.68|285.68|0
1642070070000|2022-01-13 10:34:30|287.77|285.77|287.5|285.5|287.86|285.86|287.5|285.5|0
1642070080000|2022-01-13 10:34:40|287.68|285.68|287.58|285.58|287.68|285.68|287.58|285.58|0
1642070090000|2022-01-13 10:34:50|287.5|285.5|287.5|285.5|287.5|285.5|287.5|285.5|0
1642070100000|2022-01-13 10:35:00|287.31|285.31|287.5|285.5|287.5|285.5|287.31|285.31|0
1642070130000|2022-01-13 10:35:30|287.31|285.31|287.5|285.5|287.5|285.5|287.31|285.31|0
1642070140000|2022-01-13 10:35:40|287.4|285.4|287.4|285.4|287.4|285.4|287.4|285.4|0
1642070150000|2022-01-13 10:35:50|287.5|285.5|287.31|285.31|287.5|285.5|287.31|285.31|0
1642070160000|2022-01-13 10:36:00|287.5|285.5|287.4|285.4|287.5|285.5|287.4|285.4|0
1642070170000|2022-01-13 10:36:10|287.49|285.49|287.49|285.49|287.49|285.49|287.31|285.31|0
1642070180000|2022-01-13 10:36:20|287.58|285.58|287.58|285.58|287.58|285.58|287.58|285.58|0
1642070190000|2022-01-13 10:36:30|287.49|285.49|287.49|285.49|287.49|285.49|287.49|285.49|0
1642070210000|2022-01-13 10:36:50|287.31|285.31|287.22|285.22|287.31|285.31|287.22|285.22|0
1642070220000|2022-01-13 10:37:00|287.13|285.13|287.31|285.31|287.31|285.31|287.13|285.13|0
1642070240000|2022-01-13 10:37:20|287.22|285.22|287.31|285.31|287.31|285.31|287.13|285.13|0
1642070250000|2022-01-13 10:37:30|287.49|285.49|287.68|285.68|287.68|285.68|287.49|285.49|0
1642070260000|2022-01-13 10:37:40|287.49|285.49|287.31|285.31|287.49|285.49|287.22|285.22|0
1642070280000|2022-01-13 10:38:00|287.4|285.4|287.49|285.49|287.49|285.49|287.4|285.4|0
1642070290000|2022-01-13 10:38:10|287.58|285.58|287.49|285.49|287.68|285.68|287.49|285.49|0
1642070340000|2022-01-13 10:39:00|287.68|285.68|287.68|285.68|287.68|285.68|287.68|285.68|0
1642070350000|2022-01-13 10:39:10|287.86|285.86|287.86|285.86|287.86|285.86|287.76|285.76|0
1642070360000|2022-01-13 10:39:20|287.68|285.68|287.68|285.68|287.68|285.68|287.68|285.68|0
1642070370000|2022-01-13 10:39:30|287.49|285.49|287.68|285.68|287.68|285.68|287.49|285.49|0
1642070390000|2022-01-13 10:39:50|287.49|285.49|287.49|285.49|287.49|285.49|287.49|285.49|0
1642070400000|2022-01-13 10:40:00|287.68|285.68|287.68|285.68|287.68|285.68|287.68|285.68|0
1642070410000|2022-01-13 10:40:10|287.49|285.49|287.49|285.49|287.49|285.49|287.49|285.49|0
1642070420000|2022-01-13 10:40:20|287.68|285.68|287.68|285.68|287.68|285.68|287.68|285.68|0
1642070430000|2022-01-13 10:40:30|287.86|285.86|287.76|285.76|287.86|285.86|287.76|285.76|0
1642070440000|2022-01-13 10:40:40|287.86|285.86|287.86|285.86|288.04|286.04|287.86|285.86|0
1642070450000|2022-01-13 10:40:50|287.68|285.68|288.04|286.04|288.04|286.04|287.67|285.67|0
1642070460000|2022-01-13 10:41:00|287.86|285.86|288.04|286.04|288.04|286.04|287.86|285.86|0
1642070470000|2022-01-13 10:41:10|288.22|286.22|288.13|286.13|288.22|286.22|288.13|286.13|0
1642070480000|2022-01-13 10:41:20|288.04|286.04|288.04|286.04|288.04|286.04|288.04|286.04|0
1642070490000|2022-01-13 10:41:30|288.22|286.22|288.41|286.41|288.41|286.41|288.22|286.22|0
1642070500000|2022-01-13 10:41:40|288.77|286.77|288.59|286.59|288.77|286.77|288.59|286.59|0
1642070510000|2022-01-13 10:41:50|288.5|286.5|288.41|286.41|288.5|286.5|288.41|286.41|0
1642070520000|2022-01-13 10:42:00|288.59|286.59|288.59|286.59|288.59|286.59|288.59|286.59|0
1642070540000|2022-01-13 10:42:20|288.41|286.41|288.41|286.41|288.41|286.41|288.41|286.41|0
1642070560000|2022-01-13 10:42:40|288.59|286.59|288.59|286.59|288.59|286.59|288.59|286.59|0
1642070580000|2022-01-13 10:43:00|288.77|286.77|288.77|286.77|288.77|286.77|288.59|286.59|0
1642070590000|2022-01-13 10:43:10|288.59|286.59|288.59|286.59|288.59|286.59|288.59|286.59|0
1642070610000|2022-01-13 10:43:30|288.41|286.41|288.04|286.04|288.41|286.41|288.04|286.04|0
1642070620000|2022-01-13 10:43:40|288.22|286.22|288.22|286.22|288.22|286.22|288.22|286.22|0
1642070630000|2022-01-13 10:43:50|288.41|286.41|288.59|286.59|288.59|286.59|288.41|286.41|0
1642070640000|2022-01-13 10:44:00|288.41|286.41|288.59|286.59|288.59|286.59|288.41|286.41|0
1642070650000|2022-01-13 10:44:10|288.41|286.41|288.59|286.59|288.59|286.59|288.41|286.41|0
1642070670000|2022-01-13 10:44:30|288.41|286.41|288.49|286.49|288.49|286.49|288.41|286.41|0
1642070680000|2022-01-13 10:44:40|288.41|286.41|288.41|286.41|288.41|286.41|288.41|286.41|0
1642070700000|2022-01-13 10:45:00|288.59|286.59|288.59|286.59|288.59|286.59|288.41|286.41|0
1642070710000|2022-01-13 10:45:10|288.77|286.77|288.59|286.59|288.77|286.77|288.59|286.59|0
1642070720000|2022-01-13 10:45:20|288.41|286.41|288.41|286.41|288.41|286.41|288.41|286.41|0
1642070730000|2022-01-13 10:45:30|288.59|286.59|288.59|286.59|288.59|286.59|288.59|286.59|0
1642070740000|2022-01-13 10:45:40|288.41|286.41|288.41|286.41|288.41|286.41|288.41|286.41|0
1642070750000|2022-01-13 10:45:50|288.59|286.59|288.4|286.4|288.59|286.59|288.4|286.4|0
1642070760000|2022-01-13 10:46:00|288.49|286.49|288.59|286.59|288.59|286.59|288.49|286.49|0
1642070770000|2022-01-13 10:46:10|288.68|286.68|288.77|286.77|288.77|286.77|288.68|286.68|0
1642070790000|2022-01-13 10:46:30|288.96|286.96|288.77|286.77|288.96|286.96|288.77|286.77|0
1642070820000|2022-01-13 10:47:00|288.59|286.59|288.59|286.59|288.59|286.59|288.59|286.59|0
1642070830000|2022-01-13 10:47:10|288.4|286.4|288.4|286.4|288.4|286.4|288.4|286.4|0
1642070850000|2022-01-13 10:47:30|288.31|286.31|288.22|286.22|288.31|286.31|288.04|286.04|0
1642070870000|2022-01-13 10:47:50|288.04|286.04|288.04|286.04|288.04|286.04|288.04|286.04|0
1642070880000|2022-01-13 10:48:00|288.22|286.22|288.04|286.04|288.22|286.22|288.04|286.04|0
1642070900000|2022-01-13 10:48:20|287.85|285.85|287.67|285.67|287.85|285.85|287.67|285.67|0
1642070910000|2022-01-13 10:48:30|288.04|286.04|287.85|285.85|288.04|286.04|287.85|285.85|0
1642070930000|2022-01-13 10:48:50|287.67|285.67|287.67|285.67|287.67|285.67|287.67|285.67|0
1642070940000|2022-01-13 10:49:00|287.85|285.85|288.04|286.04|288.04|286.04|287.85|285.85|0
1642070950000|2022-01-13 10:49:10|287.85|285.85|287.85|285.85|287.85|285.85|287.76|285.76|0
1642070960000|2022-01-13 10:49:20|287.67|285.67|287.76|285.76|287.85|285.85|287.67|285.67|0
1642070970000|2022-01-13 10:49:30|287.67|285.67|287.67|285.67|287.85|285.85|287.67|285.67|0
1642070980000|2022-01-13 10:49:40|287.85|285.85|287.85|285.85|287.85|285.85|287.85|285.85|0
1642070990000|2022-01-13 10:49:50|287.67|285.67|287.67|285.67|287.67|285.67|287.67|285.67|0
1642071000000|2022-01-13 10:50:00|287.85|285.85|287.67|285.67|287.85|285.85|287.67|285.67|0
1642071010000|2022-01-13 10:50:10|287.49|285.49|287.67|285.67|287.67|285.67|287.49|285.49|0
1642071030000|2022-01-13 10:50:30|287.57|285.57|287.48|285.48|287.57|285.57|287.48|285.48|0
1642071040000|2022-01-13 10:50:40|287.3|285.3|287.3|285.3|287.3|285.3|287.3|285.3|0
1642071050000|2022-01-13 10:50:50|287.12|285.12|287.12|285.12|287.12|285.12|286.94|284.94|0
1642071060000|2022-01-13 10:51:00|286.94|284.94|287.12|285.12|287.12|285.12|286.94|284.94|0
1642071070000|2022-01-13 10:51:10|287.02|285.02|287.12|285.12|287.12|285.12|287.02|285.02|0
1642071080000|2022-01-13 10:51:20|286.94|284.94|286.94|284.94|286.94|284.94|286.94|284.94|0
1642071090000|2022-01-13 10:51:30|286.93|284.93|287.12|285.12|287.12|285.12|286.93|284.93|0
1642071100000|2022-01-13 10:51:40|287.3|285.3|287.3|285.3|287.3|285.3|287.3|285.3|0
1642071110000|2022-01-13 10:51:50|287.12|285.12|287.21|285.21|287.3|285.3|287.12|285.12|0
1642071120000|2022-01-13 10:52:00|287.3|285.3|287.3|285.3|287.3|285.3|287.3|285.3|0
1642071130000|2022-01-13 10:52:10|287.21|285.21|287.3|285.3|287.3|285.3|287.21|285.21|0
1642071150000|2022-01-13 10:52:30|287.21|285.21|287.21|285.21|287.21|285.21|287.21|285.21|0
1642071160000|2022-01-13 10:52:40|287.12|285.12|287.3|285.3|287.3|285.3|287.12|285.12|0
1642071170000|2022-01-13 10:52:50|287.48|285.48|287.48|285.48|287.48|285.48|287.48|285.48|0
1642071180000|2022-01-13 10:53:00|287.39|285.39|287.48|285.48|287.48|285.48|287.39|285.39|0
1642071190000|2022-01-13 10:53:10|287.3|285.3|287.12|285.12|287.3|285.3|287.12|285.12|0
1642071200000|2022-01-13 10:53:20|287.02|285.02|286.93|284.93|287.02|285.02|286.93|284.93|0
1642071220000|2022-01-13 10:53:40|286.75|284.75|286.75|284.75|286.75|284.75|286.75|284.75|0
1642071260000|2022-01-13 10:54:20|286.57|284.57|286.57|284.57|286.57|284.57|286.38|284.38|0
1642071270000|2022-01-13 10:54:30|286.65|284.65|286.75|284.75|286.75|284.75|286.57|284.57|0
1642071280000|2022-01-13 10:54:40|286.93|284.93|286.93|284.93|286.93|284.93|286.93|284.93|0
1642071290000|2022-01-13 10:54:50|287.02|285.02|286.93|284.93|287.02|285.02|286.93|284.93|0
1642071300000|2022-01-13 10:55:00|286.75|284.75|286.75|284.75|286.75|284.75|286.75|284.75|0
1642071310000|2022-01-13 10:55:10|286.65|284.65|286.65|284.65|286.65|284.65|286.65|284.65|0
1642071320000|2022-01-13 10:55:20|286.75|284.75|286.84|284.84|286.84|284.84|286.75|284.75|0
1642071330000|2022-01-13 10:55:30|286.93|284.93|286.93|284.93|286.93|284.93|286.93|284.93|0
1642071340000|2022-01-13 10:55:40|287.12|285.12|287.12|285.12|287.12|285.12|287.12|285.12|0
1642071350000|2022-01-13 10:55:50|287.11|285.11|287.11|285.11|287.11|285.11|287.11|285.11|0
1642071360000|2022-01-13 10:56:00|287.3|285.3|287.3|285.3|287.3|285.3|287.3|285.3|0
1642071370000|2022-01-13 10:56:10|287.48|285.48|287.3|285.3|287.48|285.48|287.3|285.3|0
1642071380000|2022-01-13 10:56:20|287.48|285.48|287.39|285.39|287.48|285.48|287.39|285.39|0
1642071390000|2022-01-13 10:56:30|287.48|285.48|287.48|285.48|287.48|285.48|287.39|285.39|0
1642071400000|2022-01-13 10:56:40|287.3|285.3|287.3|285.3|287.3|285.3|287.3|285.3|0
1642071410000|2022-01-13 10:56:50|287.11|285.11|287.3|285.3|287.3|285.3|287.11|285.11|0
1642071420000|2022-01-13 10:57:00|287.11|285.11|287.11|285.11|287.11|285.11|287.11|285.11|0
1642071430000|2022-01-13 10:57:10|286.93|284.93|287.11|285.11|287.11|285.11|286.93|284.93|0
1642071470000|2022-01-13 10:57:50|287.02|285.02|287.02|285.02|287.02|285.02|287.02|285.02|0
1642071480000|2022-01-13 10:58:00|286.93|284.93|287.11|285.11|287.11|285.11|286.93|284.93|0
1642071490000|2022-01-13 10:58:10|287.3|285.3|286.93|284.93|287.3|285.3|286.93|284.93|0
1642071500000|2022-01-13 10:58:20|287.02|285.02|287.11|285.11|287.11|285.11|287.02|285.02|0
1642071520000|2022-01-13 10:58:40|286.75|284.75|286.56|284.56|286.75|284.75|286.56|284.56|0
1642071530000|2022-01-13 10:58:50|286.75|284.75|286.75|284.75|286.75|284.75|286.65|284.65|0
1642071540000|2022-01-13 10:59:00|286.93|284.93|287.02|285.02|287.02|285.02|286.93|284.93|0
1642071550000|2022-01-13 10:59:10|287.11|285.11|286.93|284.93|287.11|285.11|286.93|284.93|0
1642071560000|2022-01-13 10:59:20|287.11|285.11|287.02|285.02|287.11|285.11|287.02|285.02|0
1642071570000|2022-01-13 10:59:30|286.93|284.93|286.93|284.93|286.93|284.93|286.93|284.93|0
1642071580000|2022-01-13 10:59:40|287.11|285.11|287.11|285.11|287.11|285.11|287.11|285.11|0
1642071600000|2022-01-13 11:00:00|287.48|285.48|287.48|285.48|287.48|285.48|287.3|285.3|0
1642071610000|2022-01-13 11:00:10|287.66|285.66|287.66|285.66|287.66|285.66|287.66|285.66|0
1642071620000|2022-01-13 11:00:20|287.84|285.84|287.84|285.84|287.84|285.84|287.84|285.84|0
1642071630000|2022-01-13 11:00:30|288.03|286.03|288.03|286.03|288.03|286.03|288.03|286.03|0
1642071640000|2022-01-13 11:00:40|287.84|285.84|288.03|286.03|288.03|286.03|287.84|285.84|0
1642071650000|2022-01-13 11:00:50|287.84|285.84|287.84|285.84|287.84|285.84|287.84|285.84|0
1642071660000|2022-01-13 11:01:00|287.66|285.66|287.66|285.66|287.66|285.66|287.66|285.66|0
1642071670000|2022-01-13 11:01:10|287.48|285.48|287.29|285.29|287.48|285.48|287.29|285.29|0
1642071690000|2022-01-13 11:01:30|287.48|285.48|287.48|285.48|287.48|285.48|287.48|285.48|0
1642071700000|2022-01-13 11:01:40|287.29|285.29|287.29|285.29|287.29|285.29|287.29|285.29|0
1642071710000|2022-01-13 11:01:50|287.11|285.11|287.29|285.29|287.29|285.29|287.11|285.11|0
1642071720000|2022-01-13 11:02:00|287.38|285.38|287.48|285.48|287.48|285.48|287.29|285.29|0
1642071730000|2022-01-13 11:02:10|287.66|285.66|287.84|285.84|287.84|285.84|287.66|285.66|0
1642071740000|2022-01-13 11:02:20|287.66|285.66|287.66|285.66|287.66|285.66|287.66|285.66|0
1642071760000|2022-01-13 11:02:40|287.48|285.48|287.56|285.56|287.56|285.56|287.48|285.48|0
1642071770000|2022-01-13 11:02:50|287.48|285.48|287.66|285.66|287.66|285.66|287.48|285.48|0
1642071780000|2022-01-13 11:03:00|287.75|285.75|287.66|285.66|287.75|285.75|287.66|285.66|0
1642071790000|2022-01-13 11:03:10|287.84|285.84|287.84|285.84|287.84|285.84|287.66|285.66|0
1642071800000|2022-01-13 11:03:20|288.03|286.03|288.21|286.21|288.21|286.21|288.03|286.03|0
1642071810000|2022-01-13 11:03:30|288.03|286.03|288.03|286.03|288.03|286.03|288.03|286.03|0
1642071820000|2022-01-13 11:03:40|288.21|286.21|288.21|286.21|288.39|286.39|288.21|286.21|0
1642071830000|2022-01-13 11:03:50|288.3|286.3|288.39|286.39|288.39|286.39|288.3|286.3|0
1642071840000|2022-01-13 11:04:00|288.21|286.21|288.39|286.39|288.39|286.39|288.21|286.21|0
1642071850000|2022-01-13 11:04:10|288.58|286.58|288.48|286.48|288.58|286.58|288.39|286.39|0
1642071860000|2022-01-13 11:04:20|288.39|286.39|288.39|286.39|288.39|286.39|288.39|286.39|0
1642071890000|2022-01-13 11:04:50|288.58|286.58|288.58|286.58|288.58|286.58|288.58|286.58|0
1642071920000|2022-01-13 11:05:20|288.57|286.57|288.57|286.57|288.57|286.57|288.57|286.57|0
1642071940000|2022-01-13 11:05:40|288.39|286.39|288.39|286.39|288.39|286.39|288.39|286.39|0
1642071970000|2022-01-13 11:06:10|288.21|286.21|288.02|286.02|288.39|286.39|288.02|286.02|0
1642071980000|2022-01-13 11:06:20|287.93|285.93|287.93|285.93|287.93|285.93|287.93|285.93|0
1642071990000|2022-01-13 11:06:30|287.84|285.84|288.02|286.02|288.02|286.02|287.84|285.84|0
1642072000000|2022-01-13 11:06:40|287.84|285.84|288.02|286.02|288.02|286.02|287.84|285.84|0
1642072010000|2022-01-13 11:06:50|287.84|285.84|287.84|285.84|287.84|285.84|287.84|285.84|0
1642072020000|2022-01-13 11:07:00|287.74|285.74|287.66|285.66|287.74|285.74|287.66|285.66|0
1642072030000|2022-01-13 11:07:10|287.84|285.84|287.93|285.93|288.02|286.02|287.84|285.84|0
1642072040000|2022-01-13 11:07:20|288.02|286.02|288.02|286.02|288.02|286.02|288.02|286.02|0
1642072060000|2022-01-13 11:07:40|287.84|285.84|287.84|285.84|287.84|285.84|287.84|285.84|0
1642072100000|2022-01-13 11:08:20|288.02|286.02|288.02|286.02|288.02|286.02|288.02|286.02|0
1642072110000|2022-01-13 11:08:30|288.11|286.11|288.21|286.21|288.21|286.21|288.11|286.11|0
1642072120000|2022-01-13 11:08:40|288.11|286.11|288.21|286.21|288.21|286.21|288.02|286.02|0
1642072130000|2022-01-13 11:08:50|288.39|286.39|288.39|286.39|288.39|286.39|288.39|286.39|0
1642072140000|2022-01-13 11:09:00|288.21|286.21|288.21|286.21|288.21|286.21|288.21|286.21|0
1642072150000|2022-01-13 11:09:10|288.39|286.39|288.39|286.39|288.39|286.39|288.39|286.39|0
1642072160000|2022-01-13 11:09:20|288.29|286.29|288.39|286.39|288.39|286.39|288.29|286.29|0
1642072180000|2022-01-13 11:09:40|288.48|286.48|288.39|286.39|288.48|286.48|288.39|286.39|0
1642072200000|2022-01-13 11:10:00|288.57|286.57|288.57|286.57|288.57|286.57|288.57|286.57|0
1642072210000|2022-01-13 11:10:10|288.39|286.39|288.2|286.2|288.39|286.39|288.2|286.2|0
1642072220000|2022-01-13 11:10:20|288.39|286.39|288.2|286.2|288.39|286.39|288.2|286.2|0
1642072240000|2022-01-13 11:10:40|288.39|286.39|288.39|286.39|288.39|286.39|288.39|286.39|0
1642072250000|2022-01-13 11:10:50|288.2|286.2|288.39|286.39|288.39|286.39|288.2|286.2|0
1642072270000|2022-01-13 11:11:10|288.48|286.48|288.48|286.48|288.48|286.48|288.48|286.48|0
1642072280000|2022-01-13 11:11:20|288.39|286.39|288.39|286.39|288.39|286.39|288.39|286.39|0
1642072290000|2022-01-13 11:11:30|288.57|286.57|288.57|286.57|288.57|286.57|288.57|286.57|0
1642072300000|2022-01-13 11:11:40|288.66|286.66|288.75|286.75|288.75|286.75|288.66|286.66|0
1642072310000|2022-01-13 11:11:50|289.12|287.12|288.94|286.94|289.12|287.12|288.94|286.94|0
1642072320000|2022-01-13 11:12:00|288.75|286.75|288.84|286.84|288.84|286.84|288.75|286.75|0
1642072330000|2022-01-13 11:12:10|288.75|286.75|288.2|286.2|288.75|286.75|288.2|286.2|0
1642072340000|2022-01-13 11:12:20|288.29|286.29|288.29|286.29|288.29|286.29|288.29|286.29|0
1642072350000|2022-01-13 11:12:30|288.39|286.39|288.39|286.39|288.39|286.39|288.39|286.39|0
1642072360000|2022-01-13 11:12:40|288.2|286.2|288.39|286.39|288.39|286.39|288.2|286.2|0
1642072370000|2022-01-13 11:12:50|288.2|286.2|288.02|286.02|288.2|286.2|288.02|286.02|0
1642072380000|2022-01-13 11:13:00|288.2|286.2|288.02|286.02|288.2|286.2|288.02|286.02|0
1642072390000|2022-01-13 11:13:10|288.2|286.2|288.02|286.02|288.2|286.2|288.02|286.02|0
1642072400000|2022-01-13 11:13:20|288.11|286.11|288.11|286.11|288.11|286.11|288.02|286.02|0
1642072410000|2022-01-13 11:13:30|288.2|286.2|288.02|286.02|288.2|286.2|288.02|286.02|0
1642072440000|2022-01-13 11:14:00|288.2|286.2|288.2|286.2|288.2|286.2|288.2|286.2|0
1642072450000|2022-01-13 11:14:10|288.39|286.39|288.39|286.39|288.39|286.39|288.39|286.39|0
1642072490000|2022-01-13 11:14:50|288.38|286.38|288.38|286.38|288.57|286.57|288.38|286.38|0
1642072500000|2022-01-13 11:15:00|288.02|286.02|287.92|285.92|288.02|286.02|287.92|285.92|0
1642072510000|2022-01-13 11:15:10|288.02|286.02|288.02|286.02|288.02|286.02|288.02|286.02|0
1642072530000|2022-01-13 11:15:30|288.2|286.2|288.2|286.2|288.29|286.29|288.2|286.2|0
1642072540000|2022-01-13 11:15:40|288.38|286.38|288.93|286.93|288.93|286.93|288.2|286.2|0
1642072550000|2022-01-13 11:15:50|289.12|287.12|289.12|287.12|289.12|287.12|288.93|286.93|0
1642072560000|2022-01-13 11:16:00|288.93|286.93|289.12|287.12|289.12|287.12|288.75|286.75|0
1642072580000|2022-01-13 11:16:20|288.75|286.75|288.38|286.38|288.93|286.93|288.38|286.38|0
1642072590000|2022-01-13 11:16:30|288.75|286.75|289.12|287.12|289.12|287.12|288.75|286.75|0
1642072600000|2022-01-13 11:16:40|288.75|286.75|288.93|286.93|289.12|287.12|288.75|286.75|0
1642072610000|2022-01-13 11:16:50|288.75|286.75|288.75|286.75|288.75|286.75|288.75|286.75|0
1642072620000|2022-01-13 11:17:00|289.3|287.3|289.49|287.49|289.49|287.49|289.3|287.3|0
1642072630000|2022-01-13 11:17:10|289.3|287.3|288.75|286.75|289.3|287.3|288.75|286.75|0
1642072640000|2022-01-13 11:17:20|288.57|286.57|288.57|286.57|288.57|286.57|288.57|286.57|0
1642072660000|2022-01-13 11:17:40|288.2|286.2|288.38|286.38|288.38|286.38|288.2|286.2|0
1642072670000|2022-01-13 11:17:50|288.2|286.2|288.47|286.47|288.47|286.47|288.2|286.2|0
1642072680000|2022-01-13 11:18:00|288.38|286.38|288.2|286.2|288.38|286.38|288.2|286.2|0
1642072690000|2022-01-13 11:18:10|288.02|286.02|288.38|286.38|288.38|286.38|288.02|286.02|0
1642072700000|2022-01-13 11:18:20|288.57|286.57|288.38|286.38|288.57|286.57|288.38|286.38|0
1642072710000|2022-01-13 11:18:30|288.29|286.29|288.2|286.2|288.29|286.29|288.2|286.2|0
1642072730000|2022-01-13 11:18:50|288.02|286.02|288.02|286.02|288.02|286.02|288.02|286.02|0
1642072740000|2022-01-13 11:19:00|288.2|286.2|288.38|286.38|288.38|286.38|288.2|286.2|0
1642072750000|2022-01-13 11:19:10|288.2|286.2|288.29|286.29|288.29|286.29|288.2|286.2|0
1642072760000|2022-01-13 11:19:20|288.2|286.2|288.1|286.1|288.2|286.2|288.1|286.1|0
1642072770000|2022-01-13 11:19:30|288.2|286.2|287.83|285.83|288.2|286.2|287.83|285.83|0
1642072780000|2022-01-13 11:19:40|288.01|286.01|287.65|285.65|288.01|286.01|287.65|285.65|0
1642072790000|2022-01-13 11:19:50|287.46|285.46|287.46|285.46|287.46|285.46|287.46|285.46|0
1642072800000|2022-01-13 11:20:00|287.1|285.1|287.46|285.46|287.46|285.46|287.1|285.1|0
1642072810000|2022-01-13 11:20:10|287.37|285.37|287.28|285.28|287.37|285.37|287.28|285.28|0
1642072820000|2022-01-13 11:20:20|287.46|285.46|287.65|285.65|287.65|285.65|287.46|285.46|0
1642072830000|2022-01-13 11:20:30|287.46|285.46|287.1|285.1|287.46|285.46|287.1|285.1|0
1642072840000|2022-01-13 11:20:40|287.28|285.28|287.37|285.37|287.37|285.37|287.28|285.28|0
1642072850000|2022-01-13 11:20:50|287.28|285.28|287.28|285.28|287.28|285.28|287.1|285.1|0
1642072860000|2022-01-13 11:21:00|287.1|285.1|287.1|285.1|287.1|285.1|287.1|285.1|0
1642072870000|2022-01-13 11:21:10|287.28|285.28|287.28|285.28|287.28|285.28|287.28|285.28|0
1642072880000|2022-01-13 11:21:20|287.1|285.1|287.28|285.28|287.28|285.28|287.1|285.1|0
1642072890000|2022-01-13 11:21:30|287.37|285.37|287.46|285.46|287.46|285.46|287.37|285.37|0
1642072900000|2022-01-13 11:21:40|287.28|285.28|287.28|285.28|287.28|285.28|287.28|285.28|0
1642072910000|2022-01-13 11:21:50|287.18|285.18|287.28|285.28|287.28|285.28|287.18|285.18|0
1642072920000|2022-01-13 11:22:00|287.1|285.1|286.91|284.91|287.1|285.1|286.91|284.91|0
1642072930000|2022-01-13 11:22:10|287.1|285.1|287.1|285.1|287.1|285.1|287.1|285.1|0
1642072940000|2022-01-13 11:22:20|286.91|284.91|286.91|284.91|286.91|284.91|286.91|284.91|0
1642072950000|2022-01-13 11:22:30|286.73|284.73|286.91|284.91|286.91|284.91|286.73|284.73|0
1642072970000|2022-01-13 11:22:50|287.1|285.1|286.91|284.91|287.1|285.1|286.91|284.91|0
1642072980000|2022-01-13 11:23:00|286.73|284.73|286.63|284.63|286.73|284.73|286.55|284.55|0
1642072990000|2022-01-13 11:23:10|286.73|284.73|286.73|284.73|286.73|284.73|286.73|284.73|0
1642073000000|2022-01-13 11:23:20|286.91|284.91|286.91|284.91|286.91|284.91|286.73|284.73|0
1642073010000|2022-01-13 11:23:30|286.82|284.82|286.82|284.82|286.82|284.82|286.82|284.82|0
1642073020000|2022-01-13 11:23:40|286.73|284.73|286.91|284.91|286.91|284.91|286.73|284.73|0
1642073030000|2022-01-13 11:23:50|286.73|284.73|286.55|284.55|286.73|284.73|286.55|284.55|0
1642073050000|2022-01-13 11:24:10|286.73|284.73|286.55|284.55|286.73|284.73|286.55|284.55|0
1642073080000|2022-01-13 11:24:40|286.73|284.73|286.73|284.73|286.91|284.91|286.73|284.73|0
1642073090000|2022-01-13 11:24:50|286.55|284.55|286.55|284.55|286.55|284.55|286.55|284.55|0
1642073100000|2022-01-13 11:25:00|286.36|284.36|286.36|284.36|286.36|284.36|286.36|284.36|0
1642073110000|2022-01-13 11:25:10|286.18|284.18|286.27|284.27|286.27|284.27|286.18|284.18|0
1642073120000|2022-01-13 11:25:20|286.36|284.36|286.18|284.18|286.36|284.36|286.18|284.18|0
1642073140000|2022-01-13 11:25:40|286|284|286|284|286|284|286|284|0
1642073150000|2022-01-13 11:25:50|286.18|284.18|286.18|284.18|286.18|284.18|286.18|284.18|0
1642073160000|2022-01-13 11:26:00|286.08|284.08|285.45|283.45|286.08|284.08|285.45|283.45|0
1642073170000|2022-01-13 11:26:10|285.08|283.08|285.27|283.27|285.27|283.27|285.08|283.08|0
1642073180000|2022-01-13 11:26:20|285.45|283.45|285.63|283.63|285.63|283.63|285.45|283.45|0
1642073190000|2022-01-13 11:26:30|285.54|283.54|285.45|283.45|285.54|283.54|285.45|283.45|0
1642073200000|2022-01-13 11:26:40|285.63|283.63|285.45|283.45|285.63|283.63|285.45|283.45|0
1642073210000|2022-01-13 11:26:50|285.63|283.63|285.63|283.63|285.63|283.63|285.63|283.63|0
1642073220000|2022-01-13 11:27:00|285.81|283.81|285.81|283.81|285.81|283.81|285.81|283.81|0
1642073230000|2022-01-13 11:27:10|286|284|286|284|286|284|286|284|0
1642073240000|2022-01-13 11:27:20|285.9|283.9|285.81|283.81|285.9|283.9|285.81|283.81|0
1642073250000|2022-01-13 11:27:30|285.9|283.9|285.81|283.81|285.9|283.9|285.81|283.81|0
1642073270000|2022-01-13 11:27:50|286|284|286|284|286|284|286|284|0
1642073280000|2022-01-13 11:28:00|285.81|283.81|285.72|283.72|285.81|283.81|285.72|283.72|0
1642073290000|2022-01-13 11:28:10|285.81|283.81|285.45|283.45|285.81|283.81|285.45|283.45|0
1642073300000|2022-01-13 11:28:20|285.26|283.26|285.26|283.26|285.26|283.26|285.26|283.26|0
1642073310000|2022-01-13 11:28:30|285.08|283.08|285.17|283.17|285.17|283.17|285.08|283.08|0
1642073320000|2022-01-13 11:28:40|285.26|283.26|285.26|283.26|285.26|283.26|285.08|283.08|0
1642073340000|2022-01-13 11:29:00|285.45|283.45|285.63|283.63|285.63|283.63|285.45|283.45|0
1642073350000|2022-01-13 11:29:10|285.72|283.72|285.45|283.45|285.72|283.72|285.45|283.45|0
1642073360000|2022-01-13 11:29:20|285.63|283.63|285.35|283.35|285.63|283.63|285.26|283.26|0
1642073370000|2022-01-13 11:29:30|285.26|283.26|285.17|283.17|285.26|283.26|285.17|283.17|0
1642073380000|2022-01-13 11:29:40|285.26|283.26|285.35|283.35|285.35|283.35|285.26|283.26|0
1642073390000|2022-01-13 11:29:50|285.26|283.26|285.26|283.26|285.35|283.35|285.26|283.26|0
1642073400000|2022-01-13 11:30:00|285.45|283.45|285.26|283.26|285.45|283.45|285.26|283.26|0
1642073410000|2022-01-13 11:30:10|285.45|283.45|285.63|283.63|285.63|283.63|285.45|283.45|0
1642073420000|2022-01-13 11:30:20|285.81|283.81|285.9|283.9|285.9|283.9|285.81|283.81|0
1642073430000|2022-01-13 11:30:30|285.81|283.81|285.81|283.81|285.81|283.81|285.81|283.81|0
1642073440000|2022-01-13 11:30:40|285.63|283.63|285.81|283.81|285.81|283.81|285.63|283.63|0
1642073450000|2022-01-13 11:30:50|285.63|283.63|285.81|283.81|285.81|283.81|285.63|283.63|0
1642073460000|2022-01-13 11:31:00|285.63|283.63|285.72|283.72|285.72|283.72|285.63|283.63|0
1642073470000|2022-01-13 11:31:10|285.63|283.63|285.81|283.81|285.81|283.81|285.63|283.63|0
1642073480000|2022-01-13 11:31:20|285.63|283.63|285.26|283.26|285.63|283.63|285.26|283.26|0
1642073490000|2022-01-13 11:31:30|285.44|283.44|285.44|283.44|285.44|283.44|285.44|283.44|0
1642073500000|2022-01-13 11:31:40|285.63|283.63|285.63|283.63|285.63|283.63|285.63|283.63|0
1642073520000|2022-01-13 11:32:00|285.81|283.81|285.99|283.99|285.99|283.99|285.81|283.81|0
1642073530000|2022-01-13 11:32:10|286.17|284.17|286.36|284.36|286.36|284.36|286.17|284.17|0
1642073540000|2022-01-13 11:32:20|286.26|284.26|286.36|284.36|286.36|284.36|286.26|284.26|0
1642073550000|2022-01-13 11:32:30|286.26|284.26|286.36|284.36|286.36|284.36|286.17|284.17|0
1642073560000|2022-01-13 11:32:40|286.26|284.26|286.26|284.26|286.26|284.26|286.26|284.26|0
1642073570000|2022-01-13 11:32:50|286.36|284.36|285.99|283.99|286.36|284.36|285.99|283.99|0
1642073580000|2022-01-13 11:33:00|285.81|283.81|285.99|283.99|285.99|283.99|285.81|283.81|0
1642073600000|2022-01-13 11:33:20|286.17|284.17|286.17|284.17|286.17|284.17|286.17|284.17|0
1642073610000|2022-01-13 11:33:30|286.36|284.36|286.36|284.36|286.36|284.36|286.36|284.36|0
1642073630000|2022-01-13 11:33:50|286.54|284.54|286.54|284.54|286.54|284.54|286.54|284.54|0
1642073650000|2022-01-13 11:34:10|286.36|284.36|286.54|284.54|286.54|284.54|286.36|284.36|0
1642073660000|2022-01-13 11:34:20|286.44|284.44|286.26|284.26|286.54|284.54|286.26|284.26|0
1642073670000|2022-01-13 11:34:30|286.17|284.17|286.17|284.17|286.17|284.17|286.17|284.17|0
1642073680000|2022-01-13 11:34:40|286.36|284.36|286.17|284.17|286.36|284.36|286.17|284.17|0
1642073690000|2022-01-13 11:34:50|286.36|284.36|286.17|284.17|286.36|284.36|286.17|284.17|0
1642073700000|2022-01-13 11:35:00|285.99|283.99|285.99|283.99|285.99|283.99|285.99|283.99|0
1642073710000|2022-01-13 11:35:10|286.08|284.08|286.08|284.08|286.08|284.08|286.08|284.08|0
1642073720000|2022-01-13 11:35:20|286.17|284.17|286.17|284.17|286.17|284.17|286.17|284.17|0
1642073730000|2022-01-13 11:35:30|286.08|284.08|286.08|284.08|286.08|284.08|286.08|284.08|0
1642073740000|2022-01-13 11:35:40|285.99|283.99|285.81|283.81|285.99|283.99|285.81|283.81|0
1642073750000|2022-01-13 11:35:50|285.89|283.89|285.89|283.89|285.89|283.89|285.81|283.81|0
1642073760000|2022-01-13 11:36:00|285.99|283.99|285.99|283.99|285.99|283.99|285.99|283.99|0
1642073770000|2022-01-13 11:36:10|285.81|283.81|285.71|283.71|285.81|283.81|285.62|283.62|0
1642073780000|2022-01-13 11:36:20|285.81|283.81|285.81|283.81|285.81|283.81|285.81|283.81|0
1642073790000|2022-01-13 11:36:30|285.71|283.71|285.81|283.81|285.81|283.81|285.71|283.71|0
1642073800000|2022-01-13 11:36:40|285.71|283.71|285.81|283.81|285.81|283.81|285.71|283.71|0
1642073810000|2022-01-13 11:36:50|285.89|283.89|286.08|284.08|286.08|284.08|285.81|283.81|0
1642073820000|2022-01-13 11:37:00|286.17|284.17|285.99|283.99|286.17|284.17|285.99|283.99|0
1642073850000|2022-01-13 11:37:30|286.17|284.17|286.17|284.17|286.17|284.17|286.17|284.17|0
1642073860000|2022-01-13 11:37:40|285.99|283.99|285.99|283.99|286.17|284.17|285.99|283.99|0
1642073910000|2022-01-13 11:38:30|286.17|284.17|286.08|284.08|286.17|284.17|285.99|283.99|0
1642073920000|2022-01-13 11:38:40|286.17|284.17|286.17|284.17|286.17|284.17|286.17|284.17|0
1642073940000|2022-01-13 11:39:00|286.35|284.35|286.35|284.35|286.35|284.35|286.26|284.26|0
1642073950000|2022-01-13 11:39:10|286.44|284.44|286.44|284.44|286.54|284.54|286.44|284.44|0
1642073960000|2022-01-13 11:39:20|286.54|284.54|286.44|284.44|286.54|284.54|286.35|284.35|0
1642073970000|2022-01-13 11:39:30|286.35|284.35|286.35|284.35|286.35|284.35|286.35|284.35|0
1642073980000|2022-01-13 11:39:40|286.44|284.44|286.17|284.17|286.54|284.54|286.17|284.17|0
1642074000000|2022-01-13 11:40:00|285.99|283.99|285.99|283.99|285.99|283.99|285.8|283.8|0
1642074010000|2022-01-13 11:40:10|285.8|283.8|285.62|283.62|285.8|283.8|285.62|283.62|0
1642074020000|2022-01-13 11:40:20|285.8|283.8|285.8|283.8|285.8|283.8|285.8|283.8|0
1642074070000|2022-01-13 11:41:10|286.17|284.17|286.07|284.07|286.17|284.17|286.07|284.07|0
1642074080000|2022-01-13 11:41:20|285.99|283.99|286.17|284.17|286.35|284.35|285.99|283.99|0
1642074100000|2022-01-13 11:41:40|285.99|283.99|285.99|283.99|285.99|283.99|285.99|283.99|0
1642074110000|2022-01-13 11:41:50|285.89|283.89|285.8|283.8|285.89|283.89|285.8|283.8|0
1642074120000|2022-01-13 11:42:00|285.89|283.89|285.99|283.99|285.99|283.99|285.89|283.89|0
1642074130000|2022-01-13 11:42:10|285.89|283.89|285.99|283.99|285.99|283.99|285.8|283.8|0
1642074140000|2022-01-13 11:42:20|285.8|283.8|285.8|283.8|285.8|283.8|285.8|283.8|0
1642074150000|2022-01-13 11:42:30|285.98|283.98|285.98|283.98|285.98|283.98|285.98|283.98|0
1642074160000|2022-01-13 11:42:40|285.8|283.8|285.8|283.8|285.8|283.8|285.8|283.8|0
1642074170000|2022-01-13 11:42:50|285.71|283.71|285.8|283.8|285.8|283.8|285.71|283.71|0
1642074180000|2022-01-13 11:43:00|285.98|283.98|285.8|283.8|285.98|283.98|285.8|283.8|0
1642074190000|2022-01-13 11:43:10|285.89|283.89|285.89|283.89|285.89|283.89|285.8|283.8|0
1642074200000|2022-01-13 11:43:20|285.8|283.8|285.8|283.8|285.98|283.98|285.8|283.8|0
1642074210000|2022-01-13 11:43:30|285.98|283.98|285.62|283.62|285.98|283.98|285.62|283.62|0
1642074220000|2022-01-13 11:43:40|285.71|283.71|285.62|283.62|285.71|283.71|285.62|283.62|0
1642074230000|2022-01-13 11:43:50|285.8|283.8|285.71|283.71|285.8|283.8|285.71|283.71|0
1642074240000|2022-01-13 11:44:00|285.8|283.8|285.98|283.98|285.98|283.98|285.8|283.8|0
1642074260000|2022-01-13 11:44:20|286.17|284.17|286.17|284.17|286.17|284.17|286.17|284.17|0
1642074270000|2022-01-13 11:44:30|285.98|283.98|285.98|283.98|285.98|283.98|285.98|283.98|0
1642074280000|2022-01-13 11:44:40|285.89|283.89|285.98|283.98|285.98|283.98|285.89|283.89|0
1642074330000|2022-01-13 11:45:30|286.17|284.17|286.17|284.17|286.17|284.17|286.17|284.17|0
1642074340000|2022-01-13 11:45:40|286.07|284.07|286.17|284.17|286.17|284.17|286.07|284.07|0
1642074350000|2022-01-13 11:45:50|286.35|284.35|286.17|284.17|286.35|284.35|286.17|284.17|0
1642074370000|2022-01-13 11:46:10|285.98|283.98|286.17|284.17|286.17|284.17|285.98|283.98|0
1642074390000|2022-01-13 11:46:30|286.16|284.16|286.16|284.16|286.16|284.16|286.16|284.16|0
1642074420000|2022-01-13 11:47:00|285.98|283.98|285.98|283.98|285.98|283.98|285.98|283.98|0
1642074450000|2022-01-13 11:47:30|285.8|283.8|285.8|283.8|285.8|283.8|285.8|283.8|0
1642074460000|2022-01-13 11:47:40|285.89|283.89|285.89|283.89|285.98|283.98|285.89|283.89|0
1642074470000|2022-01-13 11:47:50|285.98|283.98|285.52|283.52|285.98|283.98|285.52|283.52|0
1642074480000|2022-01-13 11:48:00|285.62|283.62|285.62|283.62|285.8|283.8|285.62|283.62|0
1642074490000|2022-01-13 11:48:10|285.8|283.8|285.8|283.8|285.8|283.8|285.8|283.8|0
1642074500000|2022-01-13 11:48:20|285.62|283.62|285.62|283.62|285.62|283.62|285.43|283.43|0
1642074530000|2022-01-13 11:48:50|285.8|283.8|285.98|283.98|285.98|283.98|285.8|283.8|0
1642074540000|2022-01-13 11:49:00|285.89|283.89|285.8|283.8|285.89|283.89|285.8|283.8|0
1642074550000|2022-01-13 11:49:10|285.61|283.61|285.52|283.52|285.61|283.61|285.52|283.52|0
1642074560000|2022-01-13 11:49:20|285.61|283.61|285.61|283.61|285.61|283.61|285.61|283.61|0
1642074590000|2022-01-13 11:49:50|285.7|283.7|285.8|283.8|285.8|283.8|285.7|283.7|0
1642074610000|2022-01-13 11:50:10|285.7|283.7|285.7|283.7|285.7|283.7|285.61|283.61|0
1642074620000|2022-01-13 11:50:20|285.61|283.61|285.61|283.61|285.61|283.61|285.43|283.43|0
1642074630000|2022-01-13 11:50:30|285.7|283.7|285.8|283.8|285.8|283.8|285.7|283.7|0
1642074640000|2022-01-13 11:50:40|285.61|283.61|285.61|283.61|285.61|283.61|285.61|283.61|0
1642074650000|2022-01-13 11:50:50|285.8|283.8|285.61|283.61|285.8|283.8|285.61|283.61|0
1642074660000|2022-01-13 11:51:00|285.43|283.43|285.8|283.8|285.8|283.8|285.43|283.43|0
1642074670000|2022-01-13 11:51:10|285.7|283.7|285.8|283.8|285.8|283.8|285.7|283.7|0
1642074690000|2022-01-13 11:51:30|285.98|283.98|285.98|283.98|285.98|283.98|285.98|283.98|0
1642074700000|2022-01-13 11:51:40|285.88|283.88|285.98|283.98|285.98|283.98|285.88|283.88|0
1642074710000|2022-01-13 11:51:50|285.8|283.8|285.8|283.8|285.8|283.8|285.8|283.8|0
1642074720000|2022-01-13 11:52:00|285.7|283.7|285.61|283.61|285.7|283.7|285.61|283.61|0
1642074730000|2022-01-13 11:52:10|285.43|283.43|285.52|283.52|285.61|283.61|285.43|283.43|0
1642074740000|2022-01-13 11:52:20|285.61|283.61|285.7|283.7|285.8|283.8|285.61|283.61|0
1642074750000|2022-01-13 11:52:30|285.61|283.61|285.61|283.61|285.61|283.61|285.61|283.61|0
1642074760000|2022-01-13 11:52:40|285.52|283.52|285.43|283.43|285.61|283.61|285.43|283.43|0
1642074780000|2022-01-13 11:53:00|285.61|283.61|285.61|283.61|285.61|283.61|285.61|283.61|0
1642074790000|2022-01-13 11:53:10|285.7|283.7|285.61|283.61|285.7|283.7|285.61|283.61|0
1642074800000|2022-01-13 11:53:20|285.79|283.79|285.79|283.79|285.79|283.79|285.79|283.79|0
1642074810000|2022-01-13 11:53:30|285.61|283.61|285.61|283.61|285.61|283.61|285.61|283.61|0
1642074820000|2022-01-13 11:53:40|285.52|283.52|285.43|283.43|285.52|283.52|285.43|283.43|0
1642074830000|2022-01-13 11:53:50|285.61|283.61|285.61|283.61|285.61|283.61|285.52|283.52|0
1642074840000|2022-01-13 11:54:00|285.43|283.43|285.43|283.43|285.43|283.43|285.43|283.43|0
1642074850000|2022-01-13 11:54:10|285.25|283.25|285.25|283.25|285.43|283.43|285.25|283.25|0
1642074870000|2022-01-13 11:54:30|285.06|283.06|285.06|283.06|285.06|283.06|285.06|283.06|0
1642074880000|2022-01-13 11:54:40|284.88|282.88|284.88|282.88|285.06|283.06|284.88|282.88|0
1642074890000|2022-01-13 11:54:50|285.06|283.06|285.06|283.06|285.06|283.06|285.06|283.06|0
1642074900000|2022-01-13 11:55:00|284.88|282.88|284.6|282.6|284.88|282.88|284.6|282.6|0
1642074910000|2022-01-13 11:55:10|284.52|282.52|283.97|281.97|284.52|282.52|283.97|281.97|0
1642074920000|2022-01-13 11:55:20|284.15|282.15|283.97|281.97|284.15|282.15|283.97|281.97|0
1642074930000|2022-01-13 11:55:30|284.15|282.15|283.97|281.97|284.15|282.15|283.97|281.97|0
1642074940000|2022-01-13 11:55:40|283.79|281.79|283.6|281.6|283.79|281.79|283.6|281.6|0
1642074950000|2022-01-13 11:55:50|283.79|281.79|283.97|281.97|283.97|281.97|283.79|281.79|0
1642074960000|2022-01-13 11:56:00|284.15|282.15|284.33|282.33|284.33|282.33|284.15|282.15|0
1642074970000|2022-01-13 11:56:10|284.15|282.15|284.33|282.33|284.33|282.33|284.15|282.15|0
1642074980000|2022-01-13 11:56:20|284.15|282.15|284.33|282.33|284.33|282.33|284.15|282.15|0
1642074990000|2022-01-13 11:56:30|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1642075000000|2022-01-13 11:56:40|283.97|281.97|283.97|281.97|284.05|282.05|283.97|281.97|0
1642075010000|2022-01-13 11:56:50|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1642075020000|2022-01-13 11:57:00|284.33|282.33|284.7|282.7|284.78|282.78|284.33|282.33|0
1642075030000|2022-01-13 11:57:10|284.88|282.88|284.7|282.7|284.88|282.88|284.7|282.7|0
1642075040000|2022-01-13 11:57:20|284.88|282.88|284.7|282.7|284.88|282.88|284.7|282.7|0
1642075060000|2022-01-13 11:57:40|284.51|282.51|284.7|282.7|284.7|282.7|284.51|282.51|0
1642075100000|2022-01-13 11:58:20|284.88|282.88|284.7|282.7|284.88|282.88|284.7|282.7|0
1642075110000|2022-01-13 11:58:30|284.88|282.88|285.06|283.06|285.06|283.06|284.88|282.88|0
1642075120000|2022-01-13 11:58:40|284.88|282.88|284.88|282.88|285.06|283.06|284.88|282.88|0
1642075140000|2022-01-13 11:59:00|284.7|282.7|284.15|282.15|284.7|282.7|284.15|282.15|0
1642075150000|2022-01-13 11:59:10|284.05|282.05|283.78|281.78|284.15|282.15|283.78|281.78|0
1642075160000|2022-01-13 11:59:20|283.6|281.6|284.15|282.15|284.15|282.15|283.6|281.6|0
1642075170000|2022-01-13 11:59:30|284.05|282.05|284.05|282.05|284.05|282.05|284.05|282.05|0
1642075180000|2022-01-13 11:59:40|284.15|282.15|283.87|281.87|284.15|282.15|283.87|281.87|0
1642075190000|2022-01-13 11:59:50|283.97|281.97|283.78|281.78|283.97|281.97|283.78|281.78|0
1642075200000|2022-01-13 12:00:00|283.6|281.6|283.97|281.97|283.97|281.97|283.6|281.6|0
1642075210000|2022-01-13 12:00:10|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1642075220000|2022-01-13 12:00:20|284.51|282.51|284.88|282.88|284.88|282.88|284.51|282.51|0
1642075230000|2022-01-13 12:00:30|285.06|283.06|284.88|282.88|285.06|283.06|284.88|282.88|0
1642075240000|2022-01-13 12:00:40|284.69|282.69|284.69|282.69|284.88|282.88|284.69|282.69|0
1642075250000|2022-01-13 12:00:50|285.42|283.42|285.79|283.79|285.79|283.79|285.42|283.42|0
1642075270000|2022-01-13 12:01:10|285.97|283.97|285.79|283.79|285.97|283.97|285.79|283.79|0
1642075280000|2022-01-13 12:01:20|285.69|283.69|285.61|283.61|285.69|283.69|285.61|283.61|0
1642075290000|2022-01-13 12:01:30|285.79|283.79|285.61|283.61|285.79|283.79|285.61|283.61|0
1642075300000|2022-01-13 12:01:40|285.42|283.42|285.24|283.24|285.42|283.42|285.24|283.24|0
1642075310000|2022-01-13 12:01:50|285.33|283.33|285.33|283.33|285.42|283.42|285.33|283.33|0
1642075320000|2022-01-13 12:02:00|285.24|283.24|285.42|283.42|285.42|283.42|285.24|283.24|0
1642075330000|2022-01-13 12:02:10|285.24|283.24|285.24|283.24|285.24|283.24|285.24|283.24|0
1642075340000|2022-01-13 12:02:20|285.06|283.06|285.06|283.06|285.06|283.06|285.06|283.06|0
1642075350000|2022-01-13 12:02:30|285.24|283.24|285.24|283.24|285.24|283.24|285.06|283.06|0
1642075360000|2022-01-13 12:02:40|285.15|283.15|285.06|283.06|285.15|283.15|285.06|283.06|0
1642075370000|2022-01-13 12:02:50|285.15|283.15|284.87|282.87|285.24|283.24|284.87|282.87|0
1642075390000|2022-01-13 12:03:10|285.06|283.06|285.06|283.06|285.06|283.06|285.06|283.06|0
1642075400000|2022-01-13 12:03:20|284.87|282.87|285.06|283.06|285.06|283.06|284.87|282.87|0
1642075410000|2022-01-13 12:03:30|284.87|282.87|284.87|282.87|284.87|282.87|284.87|282.87|0
1642075420000|2022-01-13 12:03:40|284.41|282.41|284.33|282.33|284.51|282.51|284.33|282.33|0
1642075430000|2022-01-13 12:03:50|284.51|282.51|284.51|282.51|284.51|282.51|284.51|282.51|0
1642075440000|2022-01-13 12:04:00|284.41|282.41|284.51|282.51|284.51|282.51|284.41|282.41|0
1642075450000|2022-01-13 12:04:10|284.69|282.69|284.51|282.51|284.69|282.69|284.51|282.51|0
1642075460000|2022-01-13 12:04:20|284.87|282.87|285.24|283.24|285.24|283.24|284.87|282.87|0
1642075470000|2022-01-13 12:04:30|285.33|283.33|285.06|283.06|285.42|283.42|285.06|283.06|0
1642075480000|2022-01-13 12:04:40|285.24|283.24|285.06|283.06|285.24|283.24|285.06|283.06|0
1642075490000|2022-01-13 12:04:50|284.87|282.87|284.87|282.87|284.87|282.87|284.87|282.87|0
1642075500000|2022-01-13 12:05:00|284.69|282.69|284.87|282.87|284.87|282.87|284.69|282.69|0
1642075510000|2022-01-13 12:05:10|284.69|282.69|284.87|282.87|284.87|282.87|284.69|282.69|0
1642075520000|2022-01-13 12:05:20|284.69|282.69|284.69|282.69|284.87|282.87|284.69|282.69|0
1642075530000|2022-01-13 12:05:30|284.6|282.6|284.69|282.69|284.69|282.69|284.6|282.6|0
1642075540000|2022-01-13 12:05:40|284.33|282.33|284.14|282.14|284.33|282.33|284.14|282.14|0
1642075550000|2022-01-13 12:05:50|284.23|282.23|284.33|282.33|284.33|282.33|284.23|282.23|0
1642075570000|2022-01-13 12:06:10|284.14|282.14|284.87|282.87|284.87|282.87|284.14|282.14|0
1642075580000|2022-01-13 12:06:20|284.78|282.78|284.78|282.78|284.78|282.78|284.69|282.69|0
1642075590000|2022-01-13 12:06:30|284.87|282.87|284.69|282.69|284.87|282.87|284.69|282.69|0
1642075600000|2022-01-13 12:06:40|284.87|282.87|284.87|282.87|284.87|282.87|284.69|282.69|0
1642075610000|2022-01-13 12:06:50|285.05|283.05|285.05|283.05|285.05|283.05|285.05|283.05|0
1642075620000|2022-01-13 12:07:00|284.96|282.96|284.96|282.96|284.96|282.96|284.96|282.96|0
1642075630000|2022-01-13 12:07:10|285.05|283.05|284.69|282.69|285.05|283.05|284.69|282.69|0
1642075640000|2022-01-13 12:07:20|284.87|282.87|284.78|282.78|284.87|282.87|284.78|282.78|0
1642075650000|2022-01-13 12:07:30|284.69|282.69|285.24|283.24|285.24|283.24|284.69|282.69|0
1642075660000|2022-01-13 12:07:40|285.42|283.42|285.24|283.24|285.51|283.51|285.24|283.24|0
1642075670000|2022-01-13 12:07:50|285.05|283.05|285.24|283.24|285.24|283.24|285.05|283.05|0
1642075680000|2022-01-13 12:08:00|285.05|283.05|285.42|283.42|285.42|283.42|285.05|283.05|0
1642075700000|2022-01-13 12:08:20|285.6|283.6|285.6|283.6|285.6|283.6|285.42|283.42|0
1642075710000|2022-01-13 12:08:30|285.42|283.42|285.42|283.42|285.42|283.42|285.42|283.42|0
1642075720000|2022-01-13 12:08:40|286.89|284.89|286.71|284.71|286.89|284.89|286.71|284.71|0
1642075730000|2022-01-13 12:08:50|286.62|284.62|286.71|284.71|286.71|284.71|286.62|284.62|0
1642075740000|2022-01-13 12:09:00|286.89|284.89|285.59|283.59|286.89|284.89|285.59|283.59|0
1642075750000|2022-01-13 12:09:10|285.4|283.4|285.4|283.4|285.4|283.4|285.4|283.4|0
1642075760000|2022-01-13 12:09:20|285.31|283.31|285.31|283.31|285.31|283.31|285.31|283.31|0
1642075770000|2022-01-13 12:09:30|285.4|283.4|285.59|283.59|285.59|283.59|285.4|283.4|0
1642075790000|2022-01-13 12:09:50|285.58|283.58|285.77|283.77|285.95|283.95|285.58|283.58|0
1642075800000|2022-01-13 12:10:00|285.58|283.58|285.67|283.67|285.67|283.67|285.58|283.58|0
1642075810000|2022-01-13 12:10:10|285.58|283.58|285.95|283.95|285.95|283.95|285.58|283.58|0
1642075820000|2022-01-13 12:10:20|286.13|284.13|286.13|284.13|286.13|284.13|286.13|284.13|0
1642075830000|2022-01-13 12:10:30|285.95|283.95|285.95|283.95|285.95|283.95|285.95|283.95|0
1642075840000|2022-01-13 12:10:40|286.13|284.13|286.22|284.22|286.22|284.22|286.13|284.13|0
1642075850000|2022-01-13 12:10:50|286.13|284.13|286.13|284.13|286.13|284.13|286.13|284.13|0
1642075860000|2022-01-13 12:11:00|286.31|284.31|286.31|284.31|286.31|284.31|286.31|284.31|0
1642075870000|2022-01-13 12:11:10|286.5|284.5|286.5|284.5|286.5|284.5|286.5|284.5|0
1642075880000|2022-01-13 12:11:20|286.31|284.31|286.5|284.5|286.5|284.5|286.31|284.31|0
1642075890000|2022-01-13 12:11:30|286.68|284.68|286.5|284.5|286.68|284.68|286.5|284.5|0
1642075900000|2022-01-13 12:11:40|286.68|284.68|286.77|284.77|286.77|284.77|286.68|284.68|0
1642075910000|2022-01-13 12:11:50|286.86|284.86|286.86|284.86|287.05|285.05|286.86|284.86|0
1642075920000|2022-01-13 12:12:00|286.77|284.77|286.68|284.68|286.86|284.86|286.68|284.68|0
1642075930000|2022-01-13 12:12:10|286.86|284.86|286.86|284.86|286.86|284.86|286.86|284.86|0
1642075950000|2022-01-13 12:12:30|287.05|285.05|287.05|285.05|287.05|285.05|287.05|285.05|0
1642075970000|2022-01-13 12:12:50|286.86|284.86|286.68|284.68|286.86|284.86|286.68|284.68|0
1642075980000|2022-01-13 12:13:00|286.86|284.86|286.68|284.68|286.86|284.86|286.68|284.68|0
1642075990000|2022-01-13 12:13:10|286.58|284.58|286.86|284.86|286.86|284.86|286.58|284.58|0
1642076000000|2022-01-13 12:13:20|287.04|285.04|287.04|285.04|287.04|285.04|287.04|285.04|0
1642076010000|2022-01-13 12:13:30|287.23|285.23|287.23|285.23|287.23|285.23|287.23|285.23|0
1642076020000|2022-01-13 12:13:40|287.04|285.04|287.13|285.13|287.13|285.13|287.04|285.04|0
1642076030000|2022-01-13 12:13:50|287.04|285.04|287.04|285.04|287.13|285.13|287.04|285.04|0
1642076050000|2022-01-13 12:14:10|286.86|284.86|286.86|284.86|286.86|284.86|286.86|284.86|0
1642076070000|2022-01-13 12:14:30|286.77|284.77|286.77|284.77|286.77|284.77|286.77|284.77|0
1642076080000|2022-01-13 12:14:40|286.86|284.86|286.68|284.68|286.86|284.86|286.68|284.68|0
1642076090000|2022-01-13 12:14:50|286.77|284.77|286.77|284.77|286.77|284.77|286.77|284.77|0
1642076100000|2022-01-13 12:15:00|286.68|284.68|286.68|284.68|286.68|284.68|286.68|284.68|0
1642076140000|2022-01-13 12:15:40|286.49|284.49|286.31|284.31|286.49|284.49|286.31|284.31|0
1642076150000|2022-01-13 12:15:50|286.49|284.49|286.49|284.49|286.49|284.49|286.49|284.49|0
1642076170000|2022-01-13 12:16:10|286.4|284.4|286.31|284.31|286.4|284.4|286.13|284.13|0
1642076180000|2022-01-13 12:16:20|286.13|284.13|286.49|284.49|286.49|284.49|286.13|284.13|0
1642076190000|2022-01-13 12:16:30|286.4|284.4|286.49|284.49|286.49|284.49|286.4|284.4|0
1642076200000|2022-01-13 12:16:40|286.13|284.13|286.31|284.31|286.31|284.31|286.13|284.13|0
1642076210000|2022-01-13 12:16:50|286.22|284.22|286.22|284.22|286.22|284.22|286.13|284.13|0
1642076220000|2022-01-13 12:17:00|286.13|284.13|286.13|284.13|286.31|284.31|286.13|284.13|0
1642076230000|2022-01-13 12:17:10|286.22|284.22|286.31|284.31|286.31|284.31|286.22|284.22|0
1642076260000|2022-01-13 12:17:40|286.49|284.49|286.49|284.49|286.49|284.49|286.49|284.49|0
1642076270000|2022-01-13 12:17:50|286.68|284.68|286.68|284.68|286.68|284.68|286.68|284.68|0
1642076300000|2022-01-13 12:18:20|286.31|284.31|286.13|284.13|286.31|284.31|286.13|284.13|0
1642076310000|2022-01-13 12:18:30|286.31|284.31|286.13|284.13|286.31|284.31|286.13|284.13|0
1642076330000|2022-01-13 12:18:50|285.85|283.85|285.76|283.76|285.85|283.85|285.76|283.76|0
1642076340000|2022-01-13 12:19:00|285.94|283.94|286.13|284.13|286.13|284.13|285.94|283.94|0
1642076350000|2022-01-13 12:19:10|286.21|284.21|286.31|284.31|286.31|284.31|286.21|284.21|0
1642076360000|2022-01-13 12:19:20|286.13|284.13|286.13|284.13|286.13|284.13|286.13|284.13|0
1642076380000|2022-01-13 12:19:40|286.31|284.31|286.31|284.31|286.31|284.31|286.31|284.31|0
1642076390000|2022-01-13 12:19:50|286.21|284.21|286.21|284.21|286.21|284.21|286.21|284.21|0
1642076400000|2022-01-13 12:20:00|286.13|284.13|286.21|284.21|286.31|284.31|286.13|284.13|0
1642076410000|2022-01-13 12:20:10|286.31|284.31|286.31|284.31|286.31|284.31|286.31|284.31|0
1642076420000|2022-01-13 12:20:20|286.13|284.13|286.13|284.13|286.13|284.13|286.13|284.13|0
1642076440000|2022-01-13 12:20:40|286.31|284.31|286.13|284.13|286.31|284.31|286.13|284.13|0
1642076450000|2022-01-13 12:20:50|286.21|284.21|286.49|284.49|286.49|284.49|286.21|284.21|0
1642076460000|2022-01-13 12:21:00|286.4|284.4|286.4|284.4|286.4|284.4|286.4|284.4|0
1642076470000|2022-01-13 12:21:10|286.31|284.31|286.31|284.31|286.31|284.31|286.31|284.31|0
1642076480000|2022-01-13 12:21:20|285.76|283.76|285.58|283.58|285.76|283.76|285.58|283.58|0
1642076490000|2022-01-13 12:21:30|285.76|283.76|285.39|283.39|285.76|283.76|285.39|283.39|0
1642076500000|2022-01-13 12:21:40|285.21|283.21|285.03|283.03|285.21|283.21|285.03|283.03|0
1642076510000|2022-01-13 12:21:50|284.85|282.85|284.93|282.93|284.93|282.93|284.85|282.85|0
1642076520000|2022-01-13 12:22:00|285.03|283.03|285.21|283.21|285.21|283.21|285.03|283.03|0
1642076530000|2022-01-13 12:22:10|285.03|283.03|285.03|283.03|285.03|283.03|285.03|283.03|0
1642076540000|2022-01-13 12:22:20|284.85|282.85|284.85|282.85|284.85|282.85|284.85|282.85|0
1642076550000|2022-01-13 12:22:30|285.03|283.03|285.21|283.21|285.21|283.21|285.03|283.03|0
1642076560000|2022-01-13 12:22:40|285.39|283.39|285.58|283.58|285.58|283.58|285.39|283.39|0
1642076570000|2022-01-13 12:22:50|285.76|283.76|285.76|283.76|285.76|283.76|285.76|283.76|0
1642076580000|2022-01-13 12:23:00|285.94|283.94|285.76|283.76|285.94|283.94|285.76|283.76|0
1642076590000|2022-01-13 12:23:10|285.94|283.94|285.94|283.94|285.94|283.94|285.94|283.94|0
1642076600000|2022-01-13 12:23:20|286.03|284.03|286.12|284.12|286.12|284.12|285.94|283.94|0
1642076610000|2022-01-13 12:23:30|286.21|284.21|286.31|284.31|286.31|284.31|286.21|284.21|0
1642076620000|2022-01-13 12:23:40|286.21|284.21|286.31|284.31|286.31|284.31|286.21|284.21|0
1642076630000|2022-01-13 12:23:50|286.49|284.49|286.31|284.31|286.49|284.49|286.31|284.31|0
1642076640000|2022-01-13 12:24:00|286.39|284.39|286.58|284.58|286.58|284.58|286.39|284.39|0
1642076650000|2022-01-13 12:24:10|286.67|284.67|286.76|284.76|286.76|284.76|286.67|284.67|0
1642076660000|2022-01-13 12:24:20|286.85|284.85|286.85|284.85|286.85|284.85|286.85|284.85|0
1642076670000|2022-01-13 12:24:30|286.94|284.94|286.85|284.85|286.94|284.94|286.85|284.85|0
1642076680000|2022-01-13 12:24:40|286.67|284.67|286.94|284.94|286.94|284.94|286.67|284.67|0
1642076690000|2022-01-13 12:24:50|287.04|285.04|286.85|284.85|287.04|285.04|286.85|284.85|0
1642076700000|2022-01-13 12:25:00|286.94|284.94|287.04|285.04|287.04|285.04|286.94|284.94|0
1642076730000|2022-01-13 12:25:30|286.85|284.85|286.85|284.85|286.85|284.85|286.85|284.85|0
1642076740000|2022-01-13 12:25:40|287.22|285.22|287.22|285.22|287.22|285.22|287.22|285.22|0
1642076760000|2022-01-13 12:26:00|287.04|285.04|287.04|285.04|287.04|285.04|287.04|285.04|0
1642076770000|2022-01-13 12:26:10|287.22|285.22|287.04|285.04|287.22|285.22|287.04|285.04|0
1642076780000|2022-01-13 12:26:20|286.85|284.85|286.85|284.85|286.85|284.85|286.85|284.85|0
1642076790000|2022-01-13 12:26:30|287.04|285.04|287.04|285.04|287.04|285.04|287.04|285.04|0
1642076820000|2022-01-13 12:27:00|286.85|284.85|286.85|284.85|287.04|285.04|286.85|284.85|0
1642076830000|2022-01-13 12:27:10|287.04|285.04|287.04|285.04|287.04|285.04|287.04|285.04|0
1642076860000|2022-01-13 12:27:40|287.22|285.22|287.22|285.22|287.22|285.22|287.03|285.03|0
1642076870000|2022-01-13 12:27:50|287.03|285.03|287.12|285.12|287.12|285.12|287.03|285.03|0
1642076880000|2022-01-13 12:28:00|287.22|285.22|287.31|285.31|287.31|285.31|287.22|285.22|0
1642076890000|2022-01-13 12:28:10|287.4|285.4|287.22|285.22|287.4|285.4|287.22|285.22|0
1642076900000|2022-01-13 12:28:20|287.4|285.4|287.22|285.22|287.4|285.4|287.22|285.22|0
1642076910000|2022-01-13 12:28:30|287.03|285.03|287.03|285.03|287.03|285.03|287.03|285.03|0
1642076920000|2022-01-13 12:28:40|286.94|284.94|286.94|284.94|286.94|284.94|286.94|284.94|0
1642076930000|2022-01-13 12:28:50|287.03|285.03|287.03|285.03|287.03|285.03|287.03|285.03|0
1642076940000|2022-01-13 12:29:00|287.22|285.22|287.22|285.22|287.22|285.22|287.22|285.22|0
1642076950000|2022-01-13 12:29:10|287.03|285.03|287.22|285.22|287.22|285.22|287.03|285.03|0
1642076960000|2022-01-13 12:29:20|287.12|285.12|287.22|285.22|287.22|285.22|287.12|285.12|0
1642076990000|2022-01-13 12:29:50|287.4|285.4|287.4|285.4|287.4|285.4|287.4|285.4|0
1642077000000|2022-01-13 12:30:00|287.22|285.22|287.22|285.22|287.22|285.22|287.22|285.22|0
1642077010000|2022-01-13 12:30:10|287.03|285.03|287.03|285.03|287.03|285.03|287.03|285.03|0
1642077040000|2022-01-13 12:30:40|286.85|284.85|286.85|284.85|286.85|284.85|286.85|284.85|0
1642077050000|2022-01-13 12:30:50|286.75|284.75|286.75|284.75|286.75|284.75|286.75|284.75|0
1642077060000|2022-01-13 12:31:00|286.85|284.85|286.67|284.67|286.85|284.85|286.67|284.67|0
1642077070000|2022-01-13 12:31:10|286.48|284.48|286.12|284.12|286.48|284.48|286.12|284.12|0
1642077080000|2022-01-13 12:31:20|286.3|284.3|286.48|284.48|286.48|284.48|286.3|284.3|0
1642077090000|2022-01-13 12:31:30|286.3|284.3|286.48|284.48|286.48|284.48|286.3|284.3|0
1642077100000|2022-01-13 12:31:40|286.39|284.39|286.67|284.67|286.67|284.67|286.39|284.39|0
1642077110000|2022-01-13 12:31:50|286.48|284.48|286.48|284.48|286.48|284.48|286.48|284.48|0
1642077120000|2022-01-13 12:32:00|286.67|284.67|286.48|284.48|286.67|284.67|286.48|284.48|0
1642077130000|2022-01-13 12:32:10|286.3|284.3|286.39|284.39|286.48|284.48|286.3|284.3|0
1642077140000|2022-01-13 12:32:20|286.48|284.48|286.48|284.48|286.48|284.48|286.48|284.48|0
1642077160000|2022-01-13 12:32:40|286.67|284.67|286.67|284.67|286.67|284.67|286.67|284.67|0
1642077180000|2022-01-13 12:33:00|286.48|284.48|286.3|284.3|286.48|284.48|286.3|284.3|0
1642077190000|2022-01-13 12:33:10|286.48|284.48|286.48|284.48|286.48|284.48|286.48|284.48|0
1642077200000|2022-01-13 12:33:20|286.3|284.3|286.3|284.3|286.3|284.3|286.3|284.3|0
1642077210000|2022-01-13 12:33:30|286.39|284.39|286.3|284.3|286.48|284.48|286.3|284.3|0
1642077220000|2022-01-13 12:33:40|286.48|284.48|286.48|284.48|286.48|284.48|286.48|284.48|0
1642077230000|2022-01-13 12:33:50|286.3|284.3|286.48|284.48|286.48|284.48|286.3|284.3|0
1642077240000|2022-01-13 12:34:00|286.66|284.66|287.03|285.03|287.03|285.03|286.66|284.66|0
1642077260000|2022-01-13 12:34:20|287.21|285.21|287.21|285.21|287.21|285.21|287.21|285.21|0
1642077290000|2022-01-13 12:34:50|287.4|285.4|287.4|285.4|287.4|285.4|287.4|285.4|0
1642077300000|2022-01-13 12:35:00|287.21|285.21|287.4|285.4|287.4|285.4|287.21|285.21|0
1642077310000|2022-01-13 12:35:10|287.21|285.21|287.4|285.4|287.4|285.4|287.21|285.21|0
1642077320000|2022-01-13 12:35:20|287.3|285.3|287.21|285.21|287.4|285.4|287.21|285.21|0
1642077340000|2022-01-13 12:35:40|287.4|285.4|287.4|285.4|287.4|285.4|287.4|285.4|0
1642077350000|2022-01-13 12:35:50|287.21|285.21|287.03|285.03|287.21|285.21|287.03|285.03|0
1642077360000|2022-01-13 12:36:00|287.21|285.21|287.21|285.21|287.21|285.21|287.21|285.21|0
1642077380000|2022-01-13 12:36:20|287.4|285.4|287.21|285.21|287.4|285.4|287.21|285.21|0
1642077390000|2022-01-13 12:36:30|287.03|285.03|286.85|284.85|287.03|285.03|286.85|284.85|0
1642077400000|2022-01-13 12:36:40|286.66|284.66|287.21|285.21|287.21|285.21|286.66|284.66|0
1642077410000|2022-01-13 12:36:50|287.03|285.03|287.03|285.03|287.03|285.03|287.03|285.03|0
1642077420000|2022-01-13 12:37:00|286.93|284.93|287.03|285.03|287.03|285.03|286.93|284.93|0
1642077450000|2022-01-13 12:37:30|286.85|284.85|286.85|284.85|286.85|284.85|286.85|284.85|0
1642077460000|2022-01-13 12:37:40|287.03|285.03|287.03|285.03|287.03|285.03|287.03|285.03|0
1642077480000|2022-01-13 12:38:00|286.84|284.84|287.03|285.03|287.03|285.03|286.84|284.84|0
1642077490000|2022-01-13 12:38:10|286.93|284.93|286.84|284.84|286.93|284.93|286.84|284.84|0
1642077510000|2022-01-13 12:38:30|287.21|285.21|287.21|285.21|287.21|285.21|287.21|285.21|0
1642077520000|2022-01-13 12:38:40|287.3|285.3|287.39|285.39|287.39|285.39|287.21|285.21|0
1642077530000|2022-01-13 12:38:50|287.58|285.58|287.58|285.58|287.58|285.58|287.39|285.39|0
1642077540000|2022-01-13 12:39:00|287.48|285.48|287.39|285.39|287.48|285.48|287.39|285.39|0
1642077550000|2022-01-13 12:39:10|287.3|285.3|287.21|285.21|287.3|285.3|287.21|285.21|0
1642077560000|2022-01-13 12:39:20|287.39|285.39|287.39|285.39|287.39|285.39|287.39|285.39|0
1642077570000|2022-01-13 12:39:30|287.21|285.21|287.21|285.21|287.21|285.21|287.21|285.21|0
1642077580000|2022-01-13 12:39:40|287.3|285.3|287.3|285.3|287.3|285.3|287.3|285.3|0
1642077590000|2022-01-13 12:39:50|287.21|285.21|287.21|285.21|287.21|285.21|287.21|285.21|0
1642077610000|2022-01-13 12:40:10|287.03|285.03|287.03|285.03|287.21|285.21|287.03|285.03|0
1642077620000|2022-01-13 12:40:20|287.21|285.21|287.21|285.21|287.21|285.21|287.21|285.21|0
1642077630000|2022-01-13 12:40:30|287.39|285.39|287.39|285.39|287.39|285.39|287.39|285.39|0
1642077640000|2022-01-13 12:40:40|287.58|285.58|287.58|285.58|287.58|285.58|287.58|285.58|0
1642077650000|2022-01-13 12:40:50|287.76|285.76|287.76|285.76|287.76|285.76|287.58|285.58|0
1642077660000|2022-01-13 12:41:00|287.58|285.58|287.58|285.58|287.76|285.76|287.58|285.58|0
1642077670000|2022-01-13 12:41:10|287.57|285.57|287.76|285.76|287.76|285.76|287.57|285.57|0
1642077690000|2022-01-13 12:41:30|287.94|285.94|287.94|285.94|287.94|285.94|287.94|285.94|0
1642077710000|2022-01-13 12:41:50|287.76|285.76|287.76|285.76|287.76|285.76|287.76|285.76|0
1642077730000|2022-01-13 12:42:10|287.57|285.57|287.57|285.57|287.57|285.57|287.57|285.57|0
1642077740000|2022-01-13 12:42:20|287.76|285.76|287.94|285.94|287.94|285.94|287.76|285.76|0
1642077780000|2022-01-13 12:43:00|288.12|286.12|288.12|286.12|288.12|286.12|288.12|286.12|0
1642077790000|2022-01-13 12:43:10|287.94|285.94|287.94|285.94|288.12|286.12|287.94|285.94|0
1642077810000|2022-01-13 12:43:30|288.12|286.12|288.12|286.12|288.12|286.12|288.12|286.12|0
1642077820000|2022-01-13 12:43:40|287.94|285.94|287.94|285.94|287.94|285.94|287.94|285.94|0
1642077850000|2022-01-13 12:44:10|287.76|285.76|287.84|285.84|287.84|285.84|287.76|285.76|0
1642077860000|2022-01-13 12:44:20|287.94|285.94|287.94|285.94|287.94|285.94|287.94|285.94|0
1642077870000|2022-01-13 12:44:30|287.84|285.84|288.12|286.12|288.12|286.12|287.84|285.84|0
1642077890000|2022-01-13 12:44:50|288.31|286.31|288.12|286.12|288.31|286.31|288.12|286.12|0
1642077900000|2022-01-13 12:45:00|288.21|286.21|288.12|286.12|288.31|286.31|288.12|286.12|0
1642077910000|2022-01-13 12:45:10|287.94|285.94|288.12|286.12|288.12|286.12|287.94|285.94|0
1642077920000|2022-01-13 12:45:20|288.03|286.03|287.94|285.94|288.03|286.03|287.94|285.94|0
1642077930000|2022-01-13 12:45:30|288.03|286.03|288.12|286.12|288.12|286.12|288.03|286.03|0
1642077940000|2022-01-13 12:45:40|287.94|285.94|288.12|286.12|288.12|286.12|287.94|285.94|0
1642077950000|2022-01-13 12:45:50|288.3|286.3|288.3|286.3|288.3|286.3|288.3|286.3|0
1642077970000|2022-01-13 12:46:10|288.12|286.12|288.3|286.3|288.3|286.3|288.12|286.12|0
1642077980000|2022-01-13 12:46:20|288.39|286.39|288.49|286.49|288.49|286.49|288.39|286.39|0
1642077990000|2022-01-13 12:46:30|288.3|286.3|288.3|286.3|288.3|286.3|288.3|286.3|0
1642078000000|2022-01-13 12:46:40|288.49|286.49|288.49|286.49|288.49|286.49|288.3|286.3|0
1642078010000|2022-01-13 12:46:50|288.3|286.3|288.3|286.3|288.3|286.3|288.3|286.3|0
1642078040000|2022-01-13 12:47:20|288.49|286.49|288.49|286.49|288.49|286.49|288.49|286.49|0
1642078060000|2022-01-13 12:47:40|288.3|286.3|288.12|286.12|288.3|286.3|288.12|286.12|0
1642078080000|2022-01-13 12:48:00|288.3|286.3|288.12|286.12|288.3|286.3|288.12|286.12|0
1642078090000|2022-01-13 12:48:10|288.3|286.3|288.3|286.3|288.3|286.3|288.3|286.3|0
1642078110000|2022-01-13 12:48:30|288.12|286.12|288.12|286.12|288.12|286.12|288.12|286.12|0
1642078120000|2022-01-13 12:48:40|287.94|285.94|288.02|286.02|288.02|286.02|287.94|285.94|0
1642078130000|2022-01-13 12:48:50|288.12|286.12|288.12|286.12|288.12|286.12|288.12|286.12|0
1642078140000|2022-01-13 12:49:00|288.02|286.02|288.02|286.02|288.02|286.02|287.94|285.94|0
1642078150000|2022-01-13 12:49:10|288.12|286.12|288.12|286.12|288.12|286.12|287.94|285.94|0
1642078160000|2022-01-13 12:49:20|287.94|285.94|288.02|286.02|288.02|286.02|287.94|285.94|0
1642078170000|2022-01-13 12:49:30|288.12|286.12|288.12|286.12|288.12|286.12|288.12|286.12|0
1642078200000|2022-01-13 12:50:00|288.3|286.3|288.3|286.3|288.3|286.3|288.3|286.3|0
1642078210000|2022-01-13 12:50:10|288.12|286.12|288.12|286.12|288.12|286.12|288.12|286.12|0
1642078240000|2022-01-13 12:50:40|288.02|286.02|288.02|286.02|288.02|286.02|288.02|286.02|0
1642078250000|2022-01-13 12:50:50|287.93|285.93|287.93|285.93|287.93|285.93|287.93|285.93|0
1642078270000|2022-01-13 12:51:10|287.75|285.75|287.75|285.75|287.75|285.75|287.75|285.75|0
1642078280000|2022-01-13 12:51:20|287.84|285.84|287.75|285.75|287.93|285.93|287.75|285.75|0
1642078330000|2022-01-13 12:52:10|287.57|285.57|287.57|285.57|287.57|285.57|287.57|285.57|0
1642078340000|2022-01-13 12:52:20|287.38|285.38|287.38|285.38|287.38|285.38|287.38|285.38|0
1642078350000|2022-01-13 12:52:30|287.57|285.57|287.57|285.57|287.57|285.57|287.38|285.38|0
1642078360000|2022-01-13 12:52:40|287.38|285.38|287.47|285.47|287.57|285.57|287.38|285.38|0
1642078370000|2022-01-13 12:52:50|287.57|285.57|287.57|285.57|287.57|285.57|287.57|285.57|0
1642078380000|2022-01-13 12:53:00|287.38|285.38|287.38|285.38|287.38|285.38|287.38|285.38|0
1642078390000|2022-01-13 12:53:10|287.2|285.2|287.02|285.02|287.2|285.2|287.02|285.02|0
1642078400000|2022-01-13 12:53:20|286.83|284.83|287.02|285.02|287.02|285.02|286.83|284.83|0
1642078430000|2022-01-13 12:53:50|286.83|284.83|287.02|285.02|287.02|285.02|286.83|284.83|0
1642078450000|2022-01-13 12:54:10|287.2|285.2|287.2|285.2|287.2|285.2|287.2|285.2|0
1642078460000|2022-01-13 12:54:20|287.02|285.02|287.02|285.02|287.02|285.02|287.02|285.02|0
1642078480000|2022-01-13 12:54:40|286.83|284.83|286.83|284.83|286.83|284.83|286.83|284.83|0
1642078490000|2022-01-13 12:54:50|286.92|284.92|287.02|285.02|287.02|285.02|286.92|284.92|0
1642078500000|2022-01-13 12:55:00|286.83|284.83|287.02|285.02|287.02|285.02|286.83|284.83|0
1642078510000|2022-01-13 12:55:10|286.83|284.83|286.83|284.83|286.83|284.83|286.83|284.83|0
1642078530000|2022-01-13 12:55:30|287.02|285.02|287.02|285.02|287.02|285.02|287.02|285.02|0
1642078550000|2022-01-13 12:55:50|286.83|284.83|286.83|284.83|286.83|284.83|286.83|284.83|0
1642078570000|2022-01-13 12:56:10|287.02|285.02|287.02|285.02|287.02|285.02|287.02|285.02|0
1642078590000|2022-01-13 12:56:30|287.01|285.01|287.01|285.01|287.01|285.01|287.01|285.01|0
1642078620000|2022-01-13 12:57:00|287.2|285.2|287.2|285.2|287.2|285.2|287.2|285.2|0
1642078630000|2022-01-13 12:57:10|287.01|285.01|287.01|285.01|287.01|285.01|287.01|285.01|0
1642078640000|2022-01-13 12:57:20|287.2|285.2|287.2|285.2|287.2|285.2|287.2|285.2|0
1642078650000|2022-01-13 12:57:30|287.38|285.38|287.38|285.38|287.38|285.38|287.38|285.38|0
1642078660000|2022-01-13 12:57:40|287.2|285.2|287.38|285.38|287.38|285.38|287.2|285.2|0
1642078680000|2022-01-13 12:58:00|287.56|285.56|287.38|285.38|287.56|285.56|287.38|285.38|0
1642078690000|2022-01-13 12:58:10|287.56|285.56|287.56|285.56|287.56|285.56|287.56|285.56|0
1642078710000|2022-01-13 12:58:30|287.75|285.75|287.75|285.75|287.75|285.75|287.75|285.75|0
1642078740000|2022-01-13 12:59:00|287.56|285.56|287.75|285.75|287.75|285.75|287.56|285.56|0
1642078750000|2022-01-13 12:59:10|287.83|285.83|287.56|285.56|287.83|285.83|287.56|285.56|0
1642078790000|2022-01-13 12:59:50|287.38|285.38|287.38|285.38|287.38|285.38|287.38|285.38|0
1642078800000|2022-01-13 13:00:00|287.2|285.2|287.56|285.56|287.56|285.56|287.2|285.2|0
1642078810000|2022-01-13 13:00:10|287.38|285.38|287.38|285.38|287.38|285.38|287.38|285.38|0
1642078820000|2022-01-13 13:00:20|287.56|285.56|287.56|285.56|287.56|285.56|287.56|285.56|0
1642078830000|2022-01-13 13:00:30|287.74|285.74|287.74|285.74|287.74|285.74|287.74|285.74|0
1642078840000|2022-01-13 13:00:40|287.93|285.93|287.93|285.93|287.93|285.93|287.93|285.93|0
1642078850000|2022-01-13 13:00:50|287.74|285.74|287.74|285.74|287.74|285.74|287.74|285.74|0
1642078870000|2022-01-13 13:01:10|287.93|285.93|287.74|285.74|287.93|285.93|287.74|285.74|0
1642078880000|2022-01-13 13:01:20|287.56|285.56|287.56|285.56|287.56|285.56|287.56|285.56|0
1642078890000|2022-01-13 13:01:30|287.74|285.74|287.74|285.74|287.74|285.74|287.74|285.74|0
1642078910000|2022-01-13 13:01:50|288.11|286.11|288.11|286.11|288.11|286.11|288.11|286.11|0
1642078940000|2022-01-13 13:02:20|287.93|285.93|287.56|285.56|287.93|285.93|287.56|285.56|0
1642078960000|2022-01-13 13:02:40|287.38|285.38|287.38|285.38|287.38|285.38|287.38|285.38|0
1642078970000|2022-01-13 13:02:50|287.56|285.56|287.56|285.56|287.56|285.56|287.56|285.56|0
1642078980000|2022-01-13 13:03:00|287.38|285.38|287.38|285.38|287.38|285.38|287.38|285.38|0
1642079000000|2022-01-13 13:03:20|287.19|285.19|286.64|284.64|287.19|285.19|286.64|284.64|0
1642079020000|2022-01-13 13:03:40|286.28|284.28|286.28|284.28|286.28|284.28|286.28|284.28|0
1642079050000|2022-01-13 13:04:10|286.1|284.1|285.73|283.73|286.1|284.1|285.73|283.73|0
1642079060000|2022-01-13 13:04:20|285.91|283.91|285.73|283.73|285.91|283.91|285.73|283.73|0
1642079070000|2022-01-13 13:04:30|286.09|284.09|286.28|284.28|286.28|284.28|286.09|284.09|0
1642079080000|2022-01-13 13:04:40|286.09|284.09|286.28|284.28|286.28|284.28|286.09|284.09|0
1642079090000|2022-01-13 13:04:50|286.46|284.46|286.28|284.28|286.46|284.46|286.28|284.28|0
1642079100000|2022-01-13 13:05:00|286.46|284.46|286.09|284.09|286.46|284.46|286.09|284.09|0
1642079110000|2022-01-13 13:05:10|286.28|284.28|286.46|284.46|286.46|284.46|286.28|284.28|0
1642079120000|2022-01-13 13:05:20|286.28|284.28|286.46|284.46|286.46|284.46|286.28|284.28|0
1642079130000|2022-01-13 13:05:30|286.64|284.64|286.64|284.64|286.83|284.83|286.64|284.64|0
1642079140000|2022-01-13 13:05:40|286.83|284.83|285.91|283.91|286.83|284.83|285.91|283.91|0
1642079150000|2022-01-13 13:05:50|285.73|283.73|285.73|283.73|285.73|283.73|285.55|283.55|0
1642079160000|2022-01-13 13:06:00|285.91|283.91|285.82|283.82|285.91|283.91|285.82|283.82|0
1642079170000|2022-01-13 13:06:10|285.91|283.91|285.55|283.55|285.91|283.91|285.55|283.55|0
1642079180000|2022-01-13 13:06:20|285.73|283.73|285.73|283.73|285.73|283.73|285.73|283.73|0
1642079200000|2022-01-13 13:06:40|285.91|283.91|285.55|283.55|285.91|283.91|285.55|283.55|0
1642079220000|2022-01-13 13:07:00|285.36|283.36|285.73|283.73|285.73|283.73|285.36|283.36|0
1642079250000|2022-01-13 13:07:30|285.54|283.54|285.54|283.54|285.54|283.54|285.54|283.54|0
1642079260000|2022-01-13 13:07:40|285.63|283.63|285.73|283.73|285.73|283.73|285.63|283.63|0
1642079290000|2022-01-13 13:08:10|285.63|283.63|285.54|283.54|285.73|283.73|285.54|283.54|0
1642079300000|2022-01-13 13:08:20|285.73|283.73|285.91|283.91|285.91|283.91|285.73|283.73|0
1642079330000|2022-01-13 13:08:50|285.73|283.73|285.73|283.73|285.73|283.73|285.73|283.73|0
1642079340000|2022-01-13 13:09:00|285.91|283.91|285.91|283.91|285.91|283.91|285.91|283.91|0
1642079400000|2022-01-13 13:10:00|286.09|284.09|285.91|283.91|286.09|284.09|285.91|283.91|0
1642079410000|2022-01-13 13:10:10|285.73|283.73|285.73|283.73|285.73|283.73|285.73|283.73|0
1642079420000|2022-01-13 13:10:20|285.91|283.91|285.91|283.91|285.91|283.91|285.73|283.73|0
1642079430000|2022-01-13 13:10:30|285.81|283.81|285.73|283.73|285.81|283.81|285.73|283.73|0
1642079440000|2022-01-13 13:10:40|286.09|284.09|286.09|284.09|286.27|284.27|286.09|284.09|0
1642079450000|2022-01-13 13:10:50|286.27|284.27|286.27|284.27|286.27|284.27|286.27|284.27|0
1642079460000|2022-01-13 13:11:00|286.46|284.46|286.27|284.27|286.46|284.46|286.27|284.27|0
1642079480000|2022-01-13 13:11:20|286.46|284.46|286.46|284.46|286.46|284.46|286.46|284.46|0
1642079500000|2022-01-13 13:11:40|286.36|284.36|286.36|284.36|286.36|284.36|286.27|284.27|0
1642079510000|2022-01-13 13:11:50|286.46|284.46|286.46|284.46|286.64|284.64|286.46|284.46|0
1642079520000|2022-01-13 13:12:00|286.64|284.64|286.64|284.64|286.82|284.82|286.64|284.64|0
1642079530000|2022-01-13 13:12:10|286.46|284.46|286.46|284.46|286.46|284.46|286.46|284.46|0
1642079550000|2022-01-13 13:12:30|286.64|284.64|286.64|284.64|286.64|284.64|286.64|284.64|0
1642079560000|2022-01-13 13:12:40|286.82|284.82|286.82|284.82|286.82|284.82|286.82|284.82|0
1642079570000|2022-01-13 13:12:50|287|285|286.82|284.82|287|285|286.82|284.82|0
1642079580000|2022-01-13 13:13:00|287|285|287|285|287|285|287|285|0
1642079590000|2022-01-13 13:13:10|286.82|284.82|286.82|284.82|286.82|284.82|286.82|284.82|0
1642079600000|2022-01-13 13:13:20|287|285|287|285|287|285|287|285|0
1642079630000|2022-01-13 13:13:50|286.82|284.82|286.82|284.82|286.82|284.82|286.82|284.82|0
1642079640000|2022-01-13 13:14:00|287|285|286.82|284.82|287|285|286.82|284.82|0
1642079650000|2022-01-13 13:14:10|287|285|286.82|284.82|287|285|286.82|284.82|0
1642079660000|2022-01-13 13:14:20|287|285|287|285|287|285|287|285|0
1642079670000|2022-01-13 13:14:30|287.19|285.19|287|285|287.19|285.19|287|285|0
1642079690000|2022-01-13 13:14:50|287.19|285.19|287.19|285.19|287.19|285.19|287.19|285.19|0
1642079700000|2022-01-13 13:15:00|287|285|287|285|287|285|287|285|0
1642079710000|2022-01-13 13:15:10|286.82|284.82|286.72|284.72|286.82|284.82|286.72|284.72|0
1642079720000|2022-01-13 13:15:20|286.64|284.64|286.82|284.82|286.82|284.82|286.64|284.64|0
1642079740000|2022-01-13 13:15:40|287|285|286.82|284.82|287|285|286.82|284.82|0
1642079750000|2022-01-13 13:15:50|287|285|287|285|287|285|287|285|0
1642079760000|2022-01-13 13:16:00|286.82|284.82|287|285|287|285|286.82|284.82|0
1642079770000|2022-01-13 13:16:10|287.37|285.37|287.18|285.18|287.37|285.37|287.18|285.18|0
1642079780000|2022-01-13 13:16:20|287.37|285.37|287|285|287.37|285.37|287|285|0
1642079790000|2022-01-13 13:16:30|287.18|285.18|287.18|285.18|287.18|285.18|287.18|285.18|0
1642079800000|2022-01-13 13:16:40|287.37|285.37|287.18|285.18|287.37|285.37|287.18|285.18|0
1642079810000|2022-01-13 13:16:50|287.37|285.37|287.92|285.92|287.92|285.92|287.37|285.37|0
1642079830000|2022-01-13 13:17:10|287.73|285.73|287.73|285.73|287.73|285.73|287.73|285.73|0
1642079840000|2022-01-13 13:17:20|287.92|285.92|287.73|285.73|287.92|285.92|287.73|285.73|0
1642079850000|2022-01-13 13:17:30|287.92|285.92|287.73|285.73|287.92|285.92|287.73|285.73|0
1642079860000|2022-01-13 13:17:40|287.92|285.92|287.73|285.73|287.92|285.92|287.73|285.73|0
1642079880000|2022-01-13 13:18:00|287.92|285.92|287.92|285.92|288.1|286.1|287.92|285.92|0
1642079890000|2022-01-13 13:18:10|287.73|285.73|287.73|285.73|287.73|285.73|287.73|285.73|0
1642079900000|2022-01-13 13:18:20|287.92|285.92|287.73|285.73|287.92|285.92|287.73|285.73|0
1642079920000|2022-01-13 13:18:40|287.55|285.55|287.73|285.73|287.73|285.73|287.55|285.55|0
1642079930000|2022-01-13 13:18:50|287.55|285.55|287.55|285.55|287.73|285.73|287.55|285.55|0
1642079940000|2022-01-13 13:19:00|287.73|285.73|288.1|286.1|288.1|286.1|287.73|285.73|0
1642079950000|2022-01-13 13:19:10|287.92|285.92|287.91|285.91|287.92|285.92|287.91|285.91|0
1642079970000|2022-01-13 13:19:30|287.73|285.73|287.73|285.73|287.73|285.73|287.73|285.73|0
1642079980000|2022-01-13 13:19:40|287.55|285.55|287.55|285.55|287.55|285.55|287.55|285.55|0
1642080000000|2022-01-13 13:20:00|287.73|285.73|287.55|285.55|287.73|285.73|287.55|285.55|0
1642080010000|2022-01-13 13:20:10|287.73|285.73|287.73|285.73|287.91|285.91|287.73|285.73|0
1642080020000|2022-01-13 13:20:20|288.1|286.1|288.1|286.1|288.1|286.1|288.1|286.1|0
1642080030000|2022-01-13 13:20:30|287.91|285.91|287.91|285.91|287.91|285.91|287.91|285.91|0
1642080040000|2022-01-13 13:20:40|287.73|285.73|287.73|285.73|287.73|285.73|287.73|285.73|0
1642080050000|2022-01-13 13:20:50|287.82|285.82|287.73|285.73|287.82|285.82|287.73|285.73|0
1642080070000|2022-01-13 13:21:10|287.91|285.91|288.1|286.1|288.1|286.1|287.91|285.91|0
1642080080000|2022-01-13 13:21:20|287.91|285.91|287.91|285.91|287.91|285.91|287.91|285.91|0
1642080090000|2022-01-13 13:21:30|288.1|286.1|288.1|286.1|288.1|286.1|288.1|286.1|0
1642080100000|2022-01-13 13:21:40|287.91|285.91|287.73|285.73|287.91|285.91|287.73|285.73|0
1642080120000|2022-01-13 13:22:00|287.55|285.55|287.91|285.91|287.91|285.91|287.55|285.55|0
1642080130000|2022-01-13 13:22:10|287.73|285.73|287.55|285.55|287.73|285.73|287.55|285.55|0
1642080140000|2022-01-13 13:22:20|287.36|285.36|287.18|285.18|287.36|285.36|287.18|285.18|0
1642080150000|2022-01-13 13:22:30|287.36|285.36|287.36|285.36|287.36|285.36|287.36|285.36|0
1642080160000|2022-01-13 13:22:40|287.18|285.18|287.18|285.18|287.36|285.36|287.18|285.18|0
1642080170000|2022-01-13 13:22:50|287.36|285.36|287.36|285.36|287.36|285.36|287.36|285.36|0
1642080180000|2022-01-13 13:23:00|287.55|285.55|287.55|285.55|287.55|285.55|287.55|285.55|0
1642080190000|2022-01-13 13:23:10|287.36|285.36|287.36|285.36|287.36|285.36|287.36|285.36|0
1642080200000|2022-01-13 13:23:20|287.45|285.45|287.55|285.55|287.55|285.55|287.45|285.45|0
1642080210000|2022-01-13 13:23:30|287.73|285.73|287.73|285.73|287.73|285.73|287.73|285.73|0
1642080220000|2022-01-13 13:23:40|287.91|285.91|287.91|285.91|287.91|285.91|287.91|285.91|0
1642080230000|2022-01-13 13:23:50|288.1|286.1|288.1|286.1|288.1|286.1|287.91|285.91|0
1642080240000|2022-01-13 13:24:00|288.09|286.09|288.09|286.09|288.09|286.09|288.09|286.09|0
1642080250000|2022-01-13 13:24:10|288.28|286.28|288.65|286.65|288.65|286.65|288.28|286.28|0
1642080260000|2022-01-13 13:24:20|288.46|286.46|288.46|286.46|288.65|286.65|288.46|286.46|0
1642080270000|2022-01-13 13:24:30|288.28|286.28|288.28|286.28|288.28|286.28|288.28|286.28|0
1642080280000|2022-01-13 13:24:40|288.09|286.09|288.09|286.09|288.09|286.09|288.09|286.09|0
1642080310000|2022-01-13 13:25:10|288.28|286.28|288.28|286.28|288.28|286.28|288.28|286.28|0
1642080320000|2022-01-13 13:25:20|288.46|286.46|288.28|286.28|288.46|286.46|288.09|286.09|0
1642080330000|2022-01-13 13:25:30|288.09|286.09|288.28|286.28|288.28|286.28|288.09|286.09|0
1642080340000|2022-01-13 13:25:40|288.09|286.09|288.09|286.09|288.09|286.09|288.09|286.09|0
1642080360000|2022-01-13 13:26:00|288.28|286.28|288.09|286.09|288.28|286.28|288.09|286.09|0
1642080390000|2022-01-13 13:26:30|288.18|286.18|288.09|286.09|288.28|286.28|288.09|286.09|0
1642080420000|2022-01-13 13:27:00|288.28|286.28|288.46|286.46|288.46|286.46|288.28|286.28|0
1642080450000|2022-01-13 13:27:30|288.28|286.28|288.28|286.28|288.28|286.28|288.28|286.28|0
1642080480000|2022-01-13 13:28:00|288.46|286.46|288.46|286.46|288.46|286.46|288.46|286.46|0
1642080490000|2022-01-13 13:28:10|288.28|286.28|288.64|286.64|288.64|286.64|288.28|286.28|0
1642080500000|2022-01-13 13:28:20|288.46|286.46|288.46|286.46|288.46|286.46|288.46|286.46|0
1642080510000|2022-01-13 13:28:30|288.28|286.28|288.46|286.46|288.46|286.46|288.28|286.28|0
1642080520000|2022-01-13 13:28:40|288.28|286.28|288.28|286.28|288.28|286.28|288.28|286.28|0
1642080530000|2022-01-13 13:28:50|288.27|286.27|288.27|286.27|288.27|286.27|288.27|286.27|0
1642080540000|2022-01-13 13:29:00|288.18|286.18|288.27|286.27|288.27|286.27|288.09|286.09|0
1642080550000|2022-01-13 13:29:10|288.09|286.09|288.09|286.09|288.09|286.09|288.09|286.09|0
1642080560000|2022-01-13 13:29:20|287.91|285.91|287.91|285.91|287.91|285.91|287.91|285.91|0
1642080570000|2022-01-13 13:29:30|287.81|285.81|287.91|285.91|287.91|285.91|287.81|285.81|0
1642080580000|2022-01-13 13:29:40|287.72|285.72|287.91|285.91|287.91|285.91|287.72|285.72|0
1642080590000|2022-01-13 13:29:50|287.72|285.72|287.72|285.72|287.72|285.72|287.72|285.72|0
1642080600000|2022-01-13 13:30:00|287.54|285.54|288|286|288|286|287.08|285.08|0
1642080610000|2022-01-13 13:30:10|288.55|286.55|292.69|290.69|292.69|290.69|288.55|286.55|0
1642080620000|2022-01-13 13:30:20|290.85|288.85|291.22|289.22|291.95|289.95|290.85|288.85|0
1642080630000|2022-01-13 13:30:30|291.4|289.4|290.57|288.57|291.4|289.4|290.57|288.57|0
1642080640000|2022-01-13 13:30:40|290.85|288.85|290.85|288.85|291.03|289.03|290.85|288.85|0
1642080650000|2022-01-13 13:30:50|290.75|288.75|290.29|288.29|290.75|288.75|290.11|288.11|0
1642080660000|2022-01-13 13:31:00|290.85|288.85|290.66|288.66|290.85|288.85|290.66|288.66|0
1642080670000|2022-01-13 13:31:10|290.29|288.29|291.21|289.21|291.21|289.21|290.29|288.29|0
1642080680000|2022-01-13 13:31:20|291.03|289.03|291.21|289.21|291.21|289.21|291.03|289.03|0
1642080690000|2022-01-13 13:31:30|290.85|288.85|291.4|289.4|291.4|289.4|290.85|288.85|0
1642080700000|2022-01-13 13:31:40|291.21|289.21|291.58|289.58|291.58|289.58|291.03|289.03|0
1642080710000|2022-01-13 13:31:50|291.77|289.77|291.77|289.77|291.95|289.95|291.77|289.77|0
1642080720000|2022-01-13 13:32:00|291.95|289.95|291.95|289.95|291.95|289.95|291.95|289.95|0
1642080730000|2022-01-13 13:32:10|292.14|290.14|292.32|290.32|292.32|290.32|292.14|290.14|0
1642080740000|2022-01-13 13:32:20|292.14|290.14|292.87|290.87|292.87|290.87|292.14|290.14|0
1642080750000|2022-01-13 13:32:30|292.5|290.5|292.32|290.32|292.5|290.5|291.95|289.95|0
1642080760000|2022-01-13 13:32:40|292.14|290.14|292.14|290.14|292.14|290.14|291.95|289.95|0
1642080770000|2022-01-13 13:32:50|291.95|289.95|291.03|289.03|291.95|289.95|291.03|289.03|0
1642080780000|2022-01-13 13:33:00|290.85|288.85|291.03|289.03|291.03|289.03|290.84|288.84|0
1642080790000|2022-01-13 13:33:10|290.84|288.84|290.75|288.75|290.84|288.84|290.66|288.66|0
1642080800000|2022-01-13 13:33:20|290.48|288.48|292.13|290.13|292.13|290.13|290.48|288.48|0
1642080810000|2022-01-13 13:33:30|291.95|289.95|292.13|290.13|292.13|290.13|291.95|289.95|0
1642080820000|2022-01-13 13:33:40|291.95|289.95|291.95|289.95|292.13|290.13|291.95|289.95|0
1642080830000|2022-01-13 13:33:50|292.13|290.13|292.5|290.5|292.5|290.5|292.13|290.13|0
1642080840000|2022-01-13 13:34:00|292.69|290.69|292.41|290.41|292.69|290.69|292.41|290.41|0
1642080850000|2022-01-13 13:34:10|292.5|290.5|292.5|290.5|292.69|290.69|292.5|290.5|0
1642080860000|2022-01-13 13:34:20|292.32|290.32|292.32|290.32|292.32|290.32|292.13|290.13|0
1642080870000|2022-01-13 13:34:30|292.5|290.5|292.5|290.5|292.87|290.87|292.5|290.5|0
1642080880000|2022-01-13 13:34:40|292.32|290.32|292.13|290.13|292.5|290.5|292.13|290.13|0
1642080890000|2022-01-13 13:34:50|292.22|290.22|291.77|289.77|292.22|290.22|291.77|289.77|0
1642080900000|2022-01-13 13:35:00|291.4|289.4|291.4|289.4|291.4|289.4|291.4|289.4|0
1642080910000|2022-01-13 13:35:10|291.58|289.58|291.58|289.58|291.58|289.58|291.4|289.4|0
1642080920000|2022-01-13 13:35:20|291.76|289.76|292.32|290.32|292.32|290.32|291.76|289.76|0
1642080930000|2022-01-13 13:35:30|292.22|290.22|292.32|290.32|292.32|290.32|292.13|290.13|0
1642080940000|2022-01-13 13:35:40|292.5|290.5|293.24|291.24|293.24|291.24|292.5|290.5|0
1642080950000|2022-01-13 13:35:50|293.06|291.06|293.43|291.43|293.43|291.43|293.06|291.06|0
1642080960000|2022-01-13 13:36:00|293.61|291.61|292.87|290.87|293.8|291.8|292.87|290.87|0
1642080970000|2022-01-13 13:36:10|293.06|291.06|293.06|291.06|293.24|291.24|293.06|291.06|0
1642080980000|2022-01-13 13:36:20|293.24|291.24|293.24|291.24|293.43|291.43|293.24|291.24|0
1642080990000|2022-01-13 13:36:30|292.87|290.87|292.5|290.5|292.87|290.87|292.32|290.32|0
1642081000000|2022-01-13 13:36:40|292.69|290.69|292.32|290.32|292.69|290.69|292.32|290.32|0
1642081010000|2022-01-13 13:36:50|292.5|290.5|292.5|290.5|292.5|290.5|292.32|290.32|0
1642081020000|2022-01-13 13:37:00|292.32|290.32|291.76|289.76|292.32|290.32|291.76|289.76|0
1642081030000|2022-01-13 13:37:10|291.39|289.39|291.39|289.39|291.39|289.39|291.39|289.39|0
1642081040000|2022-01-13 13:37:20|291.48|289.48|290.84|288.84|291.48|289.48|290.84|288.84|0
1642081050000|2022-01-13 13:37:30|290.47|288.47|290.47|288.47|290.47|288.47|290.29|288.29|0
1642081060000|2022-01-13 13:37:40|290.29|288.29|290.66|288.66|290.66|288.66|290.29|288.29|0
1642081070000|2022-01-13 13:37:50|290.47|288.47|290.66|288.66|290.66|288.66|290.47|288.47|0
1642081080000|2022-01-13 13:38:00|290.84|288.84|290.84|288.84|290.84|288.84|290.84|288.84|0
1642081090000|2022-01-13 13:38:10|291.21|289.21|291.21|289.21|291.21|289.21|291.21|289.21|0
1642081100000|2022-01-13 13:38:20|291.03|289.03|291.03|289.03|291.21|289.21|291.03|289.03|0
1642081110000|2022-01-13 13:38:30|291.39|289.39|291.39|289.39|291.48|289.48|291.21|289.21|0
1642081120000|2022-01-13 13:38:40|291.3|289.3|291.03|289.03|291.3|289.3|291.03|289.03|0
1642081130000|2022-01-13 13:38:50|291.11|289.11|291.21|289.21|291.21|289.21|291.03|289.03|0
1642081140000|2022-01-13 13:39:00|291.03|289.03|290.84|288.84|291.03|289.03|290.84|288.84|0
1642081150000|2022-01-13 13:39:10|291.02|289.02|291.02|289.02|291.21|289.21|291.02|289.02|0
1642081160000|2022-01-13 13:39:20|290.84|288.84|290.66|288.66|290.84|288.84|290.66|288.66|0
1642081170000|2022-01-13 13:39:30|290.47|288.47|290.56|288.56|290.56|288.56|290.47|288.47|0
1642081180000|2022-01-13 13:39:40|290.29|288.29|290.47|288.47|290.47|288.47|290.29|288.29|0
1642081190000|2022-01-13 13:39:50|290.66|288.66|290.84|288.84|290.84|288.84|290.66|288.66|0
1642081200000|2022-01-13 13:40:00|291.02|289.02|291.02|289.02|291.02|289.02|291.02|289.02|0
1642081210000|2022-01-13 13:40:10|290.47|288.47|290.47|288.47|290.84|288.84|290.47|288.47|0
1642081220000|2022-01-13 13:40:20|290.66|288.66|290.66|288.66|290.84|288.84|290.66|288.66|0
1642081230000|2022-01-13 13:40:30|290.47|288.47|290.47|288.47|290.47|288.47|290.47|288.47|0
1642081240000|2022-01-13 13:40:40|290.1|288.1|289.92|287.92|290.1|288.1|289.92|287.92|0
1642081250000|2022-01-13 13:40:50|290.29|288.29|290.1|288.1|290.29|288.29|290.1|288.1|0
1642081260000|2022-01-13 13:41:00|290.29|288.29|290.47|288.47|290.47|288.47|290.29|288.29|0
1642081270000|2022-01-13 13:41:10|290.66|288.66|290.47|288.47|290.66|288.66|290.47|288.47|0
1642081280000|2022-01-13 13:41:20|290.29|288.29|290.29|288.29|290.29|288.29|290.29|288.29|0
1642081290000|2022-01-13 13:41:30|290.65|288.65|290.65|288.65|290.65|288.65|290.65|288.65|0
1642081300000|2022-01-13 13:41:40|290.47|288.47|290.65|288.65|290.65|288.65|290.47|288.47|0
1642081310000|2022-01-13 13:41:50|290.47|288.47|290.47|288.47|290.47|288.47|290.29|288.29|0
1642081320000|2022-01-13 13:42:00|290.56|288.56|290.47|288.47|290.65|288.65|290.47|288.47|0
1642081330000|2022-01-13 13:42:10|290.65|288.65|290.65|288.65|290.84|288.84|290.65|288.65|0
1642081340000|2022-01-13 13:42:20|290.47|288.47|290.47|288.47|290.47|288.47|290.47|288.47|0
1642081350000|2022-01-13 13:42:30|290.1|288.1|290.1|288.1|290.1|288.1|290.1|288.1|0
1642081360000|2022-01-13 13:42:40|290.29|288.29|290.29|288.29|290.47|288.47|290.29|288.29|0
1642081370000|2022-01-13 13:42:50|290.19|288.19|290.84|288.84|290.84|288.84|290.19|288.19|0
1642081380000|2022-01-13 13:43:00|291.02|289.02|290.47|288.47|291.02|289.02|290.47|288.47|0
1642081390000|2022-01-13 13:43:10|290.29|288.29|290.29|288.29|290.29|288.29|290.29|288.29|0
1642081400000|2022-01-13 13:43:20|290.1|288.1|290.1|288.1|290.1|288.1|290.1|288.1|0
1642081410000|2022-01-13 13:43:30|290.29|288.29|290.29|288.29|290.47|288.47|290.29|288.29|0
1642081420000|2022-01-13 13:43:40|290.47|288.47|290.56|288.56|290.65|288.65|290.47|288.47|0
1642081430000|2022-01-13 13:43:50|290.65|288.65|290.47|288.47|290.65|288.65|290.47|288.47|0
1642081440000|2022-01-13 13:44:00|290.29|288.29|290.29|288.29|290.29|288.29|290.29|288.29|0
1642081450000|2022-01-13 13:44:10|290.47|288.47|290.65|288.65|290.65|288.65|290.47|288.47|0
1642081460000|2022-01-13 13:44:20|290.47|288.47|290.47|288.47|290.47|288.47|290.47|288.47|0
1642081480000|2022-01-13 13:44:40|290.28|288.28|290.47|288.47|290.47|288.47|290.28|288.28|0
1642081490000|2022-01-13 13:44:50|290.65|288.65|290.65|288.65|290.74|288.74|290.65|288.65|0
1642081500000|2022-01-13 13:45:00|290.84|288.84|290.84|288.84|290.84|288.84|290.65|288.65|0
1642081510000|2022-01-13 13:45:10|290.93|288.93|290.84|288.84|290.93|288.93|290.84|288.84|0
1642081520000|2022-01-13 13:45:20|291.02|289.02|291.39|289.39|291.39|289.39|291.02|289.02|0
1642081530000|2022-01-13 13:45:30|291.2|289.2|291.76|289.76|291.76|289.76|291.2|289.2|0
1642081540000|2022-01-13 13:45:40|291.94|289.94|291.57|289.57|291.94|289.94|291.57|289.57|0
1642081550000|2022-01-13 13:45:50|291.39|289.39|291.39|289.39|291.39|289.39|291.39|289.39|0
1642081560000|2022-01-13 13:46:00|291.57|289.57|291.57|289.57|291.57|289.57|291.57|289.57|0
1642081570000|2022-01-13 13:46:10|291.39|289.39|291.02|289.02|291.39|289.39|291.02|289.02|0
1642081580000|2022-01-13 13:46:20|291.2|289.2|291.02|289.02|291.2|289.2|291.02|289.02|0
1642081590000|2022-01-13 13:46:30|291.2|289.2|291.2|289.2|291.39|289.39|291.2|289.2|0
1642081610000|2022-01-13 13:46:50|291.02|289.02|291.02|289.02|291.02|289.02|291.02|289.02|0
1642081620000|2022-01-13 13:47:00|291.39|289.39|291.39|289.39|291.39|289.39|291.39|289.39|0
1642081630000|2022-01-13 13:47:10|291.2|289.2|291.2|289.2|291.39|289.39|291.2|289.2|0
1642081640000|2022-01-13 13:47:20|291.02|289.02|291.39|289.39|291.39|289.39|291.02|289.02|0
1642081650000|2022-01-13 13:47:30|291.2|289.2|291.2|289.2|291.2|289.2|291.2|289.2|0
1642081660000|2022-01-13 13:47:40|291.39|289.39|291.57|289.57|291.57|289.57|291.39|289.39|0
1642081680000|2022-01-13 13:48:00|291.39|289.39|291.2|289.2|291.57|289.57|291.2|289.2|0
1642081690000|2022-01-13 13:48:10|291.39|289.39|291.76|289.76|291.76|289.76|291.39|289.39|0
1642081700000|2022-01-13 13:48:20|291.2|289.2|291.2|289.2|291.2|289.2|291.02|289.02|0
1642081710000|2022-01-13 13:48:30|291.02|289.02|290.83|288.83|291.02|289.02|290.83|288.83|0
1642081720000|2022-01-13 13:48:40|290.65|288.65|291.02|289.02|291.02|289.02|290.65|288.65|0
1642081730000|2022-01-13 13:48:50|291.2|289.2|291.02|289.02|291.2|289.2|291.02|289.02|0
1642081740000|2022-01-13 13:49:00|290.83|288.83|291.02|289.02|291.02|289.02|290.83|288.83|0
1642081770000|2022-01-13 13:49:30|290.83|288.83|291.2|289.2|291.2|289.2|290.83|288.83|0
1642081790000|2022-01-13 13:49:50|291.39|289.39|291.2|289.2|291.39|289.39|291.2|289.2|0
1642081800000|2022-01-13 13:50:00|291.39|289.39|291.39|289.39|291.39|289.39|291.2|289.2|0
1642081810000|2022-01-13 13:50:10|291.57|289.57|291.57|289.57|291.57|289.57|291.57|289.57|0
1642081820000|2022-01-13 13:50:20|291.75|289.75|291.94|289.94|291.94|289.94|291.75|289.75|0
1642081830000|2022-01-13 13:50:30|292.12|290.12|292.49|290.49|292.49|290.49|292.12|290.12|0
1642081840000|2022-01-13 13:50:40|292.68|290.68|292.86|290.86|292.86|290.86|292.68|290.68|0
1642081850000|2022-01-13 13:50:50|293.05|291.05|293.05|291.05|293.05|291.05|293.05|291.05|0
1642081860000|2022-01-13 13:51:00|292.86|290.86|292.49|290.49|292.86|290.86|292.49|290.49|0
1642081870000|2022-01-13 13:51:10|292.31|290.31|292.31|290.31|292.49|290.49|292.31|290.31|0
1642081880000|2022-01-13 13:51:20|292.12|290.12|292.12|290.12|292.12|290.12|292.12|290.12|0
1642081890000|2022-01-13 13:51:30|291.94|289.94|292.31|290.31|292.31|290.31|291.94|289.94|0
1642081900000|2022-01-13 13:51:40|292.12|290.12|292.12|290.12|292.12|290.12|291.94|289.94|0
1642081910000|2022-01-13 13:51:50|292.31|290.31|292.31|290.31|292.31|290.31|292.31|290.31|0
1642081920000|2022-01-13 13:52:00|292.49|290.49|292.12|290.12|292.49|290.49|292.12|290.12|0
1642081950000|2022-01-13 13:52:30|291.94|289.94|292.12|290.12|292.12|290.12|291.94|289.94|0
1642081960000|2022-01-13 13:52:40|291.94|289.94|291.75|289.75|291.94|289.94|291.75|289.75|0
1642081970000|2022-01-13 13:52:50|291.57|289.57|291.57|289.57|291.75|289.75|291.57|289.57|0
1642081980000|2022-01-13 13:53:00|291.75|289.75|291.75|289.75|291.75|289.75|291.75|289.75|0
1642081990000|2022-01-13 13:53:10|291.94|289.94|291.94|289.94|291.94|289.94|291.94|289.94|0
1642082000000|2022-01-13 13:53:20|292.12|290.12|292.12|290.12|292.12|290.12|292.12|290.12|0
1642082010000|2022-01-13 13:53:30|292.49|290.49|292.86|290.86|292.86|290.86|292.49|290.49|0
1642082020000|2022-01-13 13:53:40|292.67|290.67|293.04|291.04|293.04|291.04|292.67|290.67|0
1642082030000|2022-01-13 13:53:50|292.76|290.76|293.04|291.04|293.04|291.04|292.76|290.76|0
1642082040000|2022-01-13 13:54:00|292.86|290.86|292.86|290.86|293.04|291.04|292.86|290.86|0
1642082050000|2022-01-13 13:54:10|292.67|290.67|292.86|290.86|292.86|290.86|292.67|290.67|0
1642082070000|2022-01-13 13:54:30|292.76|290.76|292.86|290.86|292.86|290.86|292.76|290.76|0
1642082090000|2022-01-13 13:54:50|293.04|291.04|293.04|291.04|293.04|291.04|293.04|291.04|0
1642082100000|2022-01-13 13:55:00|292.86|290.86|293.04|291.04|293.04|291.04|292.86|290.86|0
1642082110000|2022-01-13 13:55:10|292.95|290.95|292.86|290.86|292.95|290.95|292.86|290.86|0
1642082120000|2022-01-13 13:55:20|292.67|290.67|292.67|290.67|292.67|290.67|292.67|290.67|0
1642082130000|2022-01-13 13:55:30|292.86|290.86|292.86|290.86|292.86|290.86|292.86|290.86|0
1642082150000|2022-01-13 13:55:50|292.67|290.67|292.67|290.67|292.67|290.67|292.67|290.67|0
1642082160000|2022-01-13 13:56:00|292.86|290.86|292.86|290.86|292.86|290.86|292.86|290.86|0
1642082170000|2022-01-13 13:56:10|292.67|290.67|292.67|290.67|292.67|290.67|292.67|290.67|0
1642082190000|2022-01-13 13:56:30|292.49|290.49|292.67|290.67|292.67|290.67|292.49|290.49|0
1642082200000|2022-01-13 13:56:40|292.86|290.86|292.86|290.86|292.86|290.86|292.86|290.86|0
1642082210000|2022-01-13 13:56:50|292.67|290.67|293.04|291.04|293.04|291.04|292.67|290.67|0
1642082220000|2022-01-13 13:57:00|292.86|290.86|293.23|291.23|293.23|291.23|292.86|290.86|0
1642082230000|2022-01-13 13:57:10|293.41|291.41|293.41|291.41|293.41|291.41|293.41|291.41|0
1642082240000|2022-01-13 13:57:20|293.78|291.78|293.04|291.04|293.78|291.78|293.04|291.04|0
1642082250000|2022-01-13 13:57:30|293.23|291.23|293.23|291.23|293.23|291.23|293.04|291.04|0
1642082260000|2022-01-13 13:57:40|293.04|291.04|293.6|291.6|293.6|291.6|293.04|291.04|0
1642082270000|2022-01-13 13:57:50|293.41|291.41|293.04|291.04|293.41|291.41|293.04|291.04|0
1642082280000|2022-01-13 13:58:00|292.86|290.86|292.86|290.86|292.86|290.86|292.86|290.86|0
1642082290000|2022-01-13 13:58:10|292.67|290.67|292.49|290.49|292.86|290.86|292.49|290.49|0
1642082300000|2022-01-13 13:58:20|292.3|290.3|292.49|290.49|292.49|290.49|292.3|290.3|0
1642082310000|2022-01-13 13:58:30|292.67|290.67|292.49|290.49|292.67|290.67|292.49|290.49|0
1642082320000|2022-01-13 13:58:40|292.12|290.12|292.3|290.3|292.3|290.3|291.93|289.93|0
1642082330000|2022-01-13 13:58:50|292.49|290.49|292.12|290.12|292.49|290.49|292.12|290.12|0
1642082340000|2022-01-13 13:59:00|291.93|289.93|292.12|290.12|292.12|290.12|291.93|289.93|0
1642082350000|2022-01-13 13:59:10|292.3|290.3|292.49|290.49|292.49|290.49|292.3|290.3|0
1642082360000|2022-01-13 13:59:20|292.3|290.3|292.3|290.3|292.3|290.3|292.3|290.3|0
1642082370000|2022-01-13 13:59:30|292.49|290.49|292.67|290.67|292.67|290.67|292.49|290.49|0
1642082380000|2022-01-13 13:59:40|292.86|290.86|292.67|290.67|292.86|290.86|292.67|290.67|0
1642082390000|2022-01-13 13:59:50|292.86|290.86|292.67|290.67|292.86|290.86|292.67|290.67|0
1642082400000|2022-01-13 14:00:00|292.86|290.86|292.67|290.67|293.04|291.04|292.49|290.49|0
1642082410000|2022-01-13 14:00:10|292.86|290.86|293.22|291.22|293.22|291.22|292.86|290.86|0
1642082420000|2022-01-13 14:00:20|293.41|291.41|293.41|291.41|293.41|291.41|293.41|291.41|0
1642082430000|2022-01-13 14:00:30|293.04|291.04|292.85|290.85|293.04|291.04|292.85|290.85|0
1642082440000|2022-01-13 14:00:40|292.67|290.67|292.67|290.67|292.85|290.85|292.67|290.67|0
1642082450000|2022-01-13 14:00:50|292.85|290.85|292.85|290.85|292.85|290.85|292.76|290.76|0
1642082460000|2022-01-13 14:01:00|292.67|290.67|292.67|290.67|292.85|290.85|292.67|290.67|0
1642082470000|2022-01-13 14:01:10|293.04|291.04|293.04|291.04|293.04|291.04|293.04|291.04|0
1642082480000|2022-01-13 14:01:20|292.85|290.85|292.67|290.67|292.85|290.85|292.67|290.67|0
1642082490000|2022-01-13 14:01:30|292.76|290.76|292.85|290.85|292.85|290.85|292.76|290.76|0
1642082500000|2022-01-13 14:01:40|292.48|290.48|292.48|290.48|292.67|290.67|292.48|290.48|0
1642082510000|2022-01-13 14:01:50|292.67|290.67|292.67|290.67|292.67|290.67|292.67|290.67|0
1642082520000|2022-01-13 14:02:00|292.85|290.85|292.67|290.67|292.85|290.85|292.67|290.67|0
1642082530000|2022-01-13 14:02:10|292.48|290.48|292.48|290.48|292.48|290.48|292.48|290.48|0
1642082540000|2022-01-13 14:02:20|292.67|290.67|292.67|290.67|292.67|290.67|292.57|290.57|0
1642082550000|2022-01-13 14:02:30|292.85|290.85|292.85|290.85|292.85|290.85|292.67|290.67|0
1642082560000|2022-01-13 14:02:40|293.04|291.04|293.04|291.04|293.04|291.04|293.04|291.04|0
1642082570000|2022-01-13 14:02:50|293.22|291.22|293.22|291.22|293.22|291.22|293.22|291.22|0
1642082580000|2022-01-13 14:03:00|293.41|291.41|293.41|291.41|293.41|291.41|293.41|291.41|0
1642082590000|2022-01-13 14:03:10|293.22|291.22|293.22|291.22|293.22|291.22|293.22|291.22|0
1642082600000|2022-01-13 14:03:20|293.04|291.04|293.04|291.04|293.04|291.04|293.04|291.04|0
1642082610000|2022-01-13 14:03:30|293.22|291.22|293.22|291.22|293.22|291.22|293.22|291.22|0
1642082650000|2022-01-13 14:04:10|293.04|291.04|293.22|291.22|293.22|291.22|293.04|291.04|0
1642082660000|2022-01-13 14:04:20|293.04|291.04|293.22|291.22|293.22|291.22|293.04|291.04|0
1642082670000|2022-01-13 14:04:30|293.04|291.04|293.22|291.22|293.22|291.22|293.04|291.04|0
1642082680000|2022-01-13 14:04:40|293.41|291.41|293.41|291.41|293.41|291.41|293.41|291.41|0
1642082700000|2022-01-13 14:05:00|293.59|291.59|293.59|291.59|293.59|291.59|293.41|291.41|0
1642082720000|2022-01-13 14:05:20|293.78|291.78|293.78|291.78|293.78|291.78|293.78|291.78|0
1642082730000|2022-01-13 14:05:30|293.96|291.96|293.96|291.96|293.96|291.96|293.96|291.96|0
1642082740000|2022-01-13 14:05:40|293.78|291.78|293.78|291.78|293.78|291.78|293.78|291.78|0
1642082760000|2022-01-13 14:06:00|293.96|291.96|293.96|291.96|293.96|291.96|293.96|291.96|0
1642082770000|2022-01-13 14:06:10|293.78|291.78|293.59|291.59|293.78|291.78|293.59|291.59|0
1642082780000|2022-01-13 14:06:20|293.41|291.41|293.59|291.59|293.59|291.59|293.41|291.41|0
1642082800000|2022-01-13 14:06:40|293.77|291.77|293.77|291.77|293.77|291.77|293.77|291.77|0
1642082810000|2022-01-13 14:06:50|293.96|291.96|293.96|291.96|293.96|291.96|293.96|291.96|0
1642082820000|2022-01-13 14:07:00|293.77|291.77|293.96|291.96|293.96|291.96|293.77|291.77|0
1642082830000|2022-01-13 14:07:10|293.77|291.77|293.77|291.77|293.77|291.77|293.77|291.77|0
1642082850000|2022-01-13 14:07:30|293.96|291.96|293.96|291.96|293.96|291.96|293.96|291.96|0
1642082860000|2022-01-13 14:07:40|294.14|292.14|294.33|292.33|294.33|292.33|294.14|292.14|0
1642082870000|2022-01-13 14:07:50|294.51|292.51|294.51|292.51|294.51|292.51|294.51|292.51|0
1642082890000|2022-01-13 14:08:10|294.14|292.14|294.14|292.14|294.14|292.14|294.14|292.14|0
1642082900000|2022-01-13 14:08:20|293.96|291.96|293.96|291.96|293.96|291.96|293.96|291.96|0
1642082910000|2022-01-13 14:08:30|294.14|292.14|294.33|292.33|294.33|292.33|294.14|292.14|0
1642082940000|2022-01-13 14:09:00|294.51|292.51|294.33|292.33|294.51|292.51|294.33|292.33|0
1642082960000|2022-01-13 14:09:20|294.51|292.51|294.33|292.33|294.51|292.51|294.33|292.33|0
1642082980000|2022-01-13 14:09:40|294.51|292.51|294.51|292.51|294.51|292.51|294.51|292.51|0
1642082990000|2022-01-13 14:09:50|294.7|292.7|294.7|292.7|294.7|292.7|294.7|292.7|0
1642083000000|2022-01-13 14:10:00|294.88|292.88|294.88|292.88|295.07|293.07|294.88|292.88|0
1642083010000|2022-01-13 14:10:10|295.07|293.07|295.07|293.07|295.07|293.07|295.07|293.07|0
1642083020000|2022-01-13 14:10:20|294.88|292.88|294.88|292.88|295.07|293.07|294.88|292.88|0
1642083030000|2022-01-13 14:10:30|295.07|293.07|294.88|292.88|295.07|293.07|294.88|292.88|0
1642083040000|2022-01-13 14:10:40|294.97|292.97|295.25|293.25|295.25|293.25|294.88|292.88|0
1642083050000|2022-01-13 14:10:50|295.07|293.07|294.7|292.7|295.07|293.07|294.7|292.7|0
1642083060000|2022-01-13 14:11:00|294.51|292.51|294.51|292.51|294.51|292.51|294.51|292.51|0
1642083070000|2022-01-13 14:11:10|294.33|292.33|294.14|292.14|294.33|292.33|294.14|292.14|0
1642083080000|2022-01-13 14:11:20|293.96|291.96|293.77|291.77|293.96|291.96|293.77|291.77|0
1642083090000|2022-01-13 14:11:30|293.96|291.96|293.96|291.96|293.96|291.96|293.96|291.96|0
1642083100000|2022-01-13 14:11:40|294.14|292.14|293.96|291.96|294.14|292.14|293.96|291.96|0
1642083110000|2022-01-13 14:11:50|293.77|291.77|293.96|291.96|293.96|291.96|293.77|291.77|0
1642083120000|2022-01-13 14:12:00|293.77|291.77|293.96|291.96|294.14|292.14|293.77|291.77|0
1642083130000|2022-01-13 14:12:10|293.77|291.77|293.86|291.86|293.86|291.86|293.77|291.77|0
1642083140000|2022-01-13 14:12:20|293.77|291.77|293.77|291.77|293.96|291.96|293.77|291.77|0
1642083150000|2022-01-13 14:12:30|293.96|291.96|294.14|292.14|294.14|292.14|293.96|291.96|0
1642083160000|2022-01-13 14:12:40|293.96|291.96|293.59|291.59|293.96|291.96|293.59|291.59|0
1642083170000|2022-01-13 14:12:50|293.4|291.4|293.4|291.4|293.4|291.4|293.4|291.4|0
1642083180000|2022-01-13 14:13:00|293.59|291.59|293.59|291.59|293.59|291.59|293.59|291.59|0
1642083200000|2022-01-13 14:13:20|293.77|291.77|293.77|291.77|293.77|291.77|293.77|291.77|0
1642083210000|2022-01-13 14:13:30|293.59|291.59|293.59|291.59|293.59|291.59|293.59|291.59|0
1642083220000|2022-01-13 14:13:40|293.4|291.4|293.03|291.03|293.4|291.4|293.03|291.03|0
1642083230000|2022-01-13 14:13:50|293.22|291.22|293.4|291.4|293.4|291.4|293.22|291.22|0
1642083240000|2022-01-13 14:14:00|293.58|291.58|293.58|291.58|293.58|291.58|293.58|291.58|0
1642083260000|2022-01-13 14:14:20|293.4|291.4|293.4|291.4|293.4|291.4|293.21|291.21|0
1642083270000|2022-01-13 14:14:30|293.49|291.49|293.4|291.4|293.49|291.49|293.4|291.4|0
1642083280000|2022-01-13 14:14:40|293.58|291.58|293.58|291.58|293.58|291.58|293.58|291.58|0
1642083300000|2022-01-13 14:15:00|293.4|291.4|293.58|291.58|293.58|291.58|293.4|291.4|0
1642083310000|2022-01-13 14:15:10|293.77|291.77|293.95|291.95|293.95|291.95|293.58|291.58|0
1642083320000|2022-01-13 14:15:20|293.77|291.77|293.77|291.77|293.77|291.77|293.77|291.77|0
1642083340000|2022-01-13 14:15:40|293.95|291.95|293.58|291.58|293.95|291.95|293.58|291.58|0
1642083350000|2022-01-13 14:15:50|293.4|291.4|292.84|290.84|293.4|291.4|292.84|290.84|0
1642083360000|2022-01-13 14:16:00|293.03|291.03|292.84|290.84|293.03|291.03|292.84|290.84|0
1642083370000|2022-01-13 14:16:10|292.66|290.66|292.66|290.66|292.66|290.66|292.66|290.66|0
1642083380000|2022-01-13 14:16:20|292.47|290.47|292.84|290.84|292.84|290.84|292.47|290.47|0
1642083390000|2022-01-13 14:16:30|293.03|291.03|292.84|290.84|293.03|291.03|292.84|290.84|0
1642083400000|2022-01-13 14:16:40|293.03|291.03|293.03|291.03|293.03|291.03|292.84|290.84|0
1642083420000|2022-01-13 14:17:00|293.21|291.21|293.03|291.03|293.21|291.21|293.03|291.03|0
1642083440000|2022-01-13 14:17:20|293.21|291.21|293.21|291.21|293.21|291.21|293.21|291.21|0
1642083450000|2022-01-13 14:17:30|293.4|291.4|293.4|291.4|293.4|291.4|293.4|291.4|0
1642083480000|2022-01-13 14:18:00|293.77|291.77|293.77|291.77|293.77|291.77|293.77|291.77|0
1642083490000|2022-01-13 14:18:10|293.58|291.58|293.4|291.4|293.58|291.58|293.4|291.4|0
1642083500000|2022-01-13 14:18:20|293.58|291.58|293.58|291.58|293.58|291.58|293.58|291.58|0
1642083510000|2022-01-13 14:18:30|293.4|291.4|293.58|291.58|293.58|291.58|293.4|291.4|0
1642083530000|2022-01-13 14:18:50|293.49|291.49|293.4|291.4|293.49|291.49|293.4|291.4|0
1642083540000|2022-01-13 14:19:00|293.58|291.58|293.4|291.4|293.58|291.58|293.4|291.4|0
1642083550000|2022-01-13 14:19:10|293.21|291.21|293.21|291.21|293.21|291.21|293.21|291.21|0
1642083560000|2022-01-13 14:19:20|293.03|291.03|293.03|291.03|293.03|291.03|293.03|291.03|0
1642083570000|2022-01-13 14:19:30|292.84|290.84|292.84|290.84|292.84|290.84|292.84|290.84|0
1642083580000|2022-01-13 14:19:40|292.47|290.47|292.66|290.66|292.66|290.66|292.47|290.47|0
1642083590000|2022-01-13 14:19:50|292.47|290.47|292.66|290.66|292.66|290.66|292.47|290.47|0
1642083600000|2022-01-13 14:20:00|292.84|290.84|293.03|291.03|293.03|291.03|292.66|290.66|0
1642083610000|2022-01-13 14:20:10|293.21|291.21|293.21|291.21|293.4|291.4|293.21|291.21|0
1642083620000|2022-01-13 14:20:20|293.58|291.58|293.58|291.58|293.58|291.58|293.58|291.58|0
1642083630000|2022-01-13 14:20:30|293.77|291.77|293.77|291.77|293.77|291.77|293.77|291.77|0
1642083650000|2022-01-13 14:20:50|293.95|291.95|293.95|291.95|293.95|291.95|293.95|291.95|0
1642083660000|2022-01-13 14:21:00|293.76|291.76|293.76|291.76|293.76|291.76|293.76|291.76|0
1642083680000|2022-01-13 14:21:20|293.58|291.58|293.58|291.58|293.58|291.58|293.58|291.58|0
1642083690000|2022-01-13 14:21:30|293.67|291.67|293.58|291.58|293.76|291.76|293.58|291.58|0
1642083720000|2022-01-13 14:22:00|293.39|291.39|293.39|291.39|293.39|291.39|293.39|291.39|0
1642083730000|2022-01-13 14:22:10|293.58|291.58|293.58|291.58|293.58|291.58|293.58|291.58|0
1642083740000|2022-01-13 14:22:20|293.39|291.39|293.58|291.58|293.58|291.58|293.39|291.39|0
1642083750000|2022-01-13 14:22:30|293.39|291.39|293.39|291.39|293.39|291.39|293.39|291.39|0
1642083760000|2022-01-13 14:22:40|293.21|291.21|293.21|291.21|293.21|291.21|293.21|291.21|0
1642083770000|2022-01-13 14:22:50|293.39|291.39|293.39|291.39|293.39|291.39|293.21|291.21|0
1642083780000|2022-01-13 14:23:00|293.21|291.21|293.21|291.21|293.21|291.21|293.21|291.21|0
1642083790000|2022-01-13 14:23:10|293.02|291.02|293.02|291.02|293.21|291.21|293.02|291.02|0
1642083800000|2022-01-13 14:23:20|292.84|290.84|292.84|290.84|292.84|290.84|292.84|290.84|0
1642083810000|2022-01-13 14:23:30|293.02|291.02|293.21|291.21|293.21|291.21|293.02|291.02|0
1642083820000|2022-01-13 14:23:40|293.02|291.02|293.02|291.02|293.02|291.02|293.02|291.02|0
1642083830000|2022-01-13 14:23:50|293.21|291.21|293.21|291.21|293.21|291.21|293.21|291.21|0
1642083840000|2022-01-13 14:24:00|293.02|291.02|293.21|291.21|293.21|291.21|293.02|291.02|0
1642083860000|2022-01-13 14:24:20|293.39|291.39|293.21|291.21|293.39|291.39|293.21|291.21|0
1642083880000|2022-01-13 14:24:40|293.02|291.02|293.02|291.02|293.02|291.02|293.02|291.02|0
1642083890000|2022-01-13 14:24:50|293.21|291.21|293.39|291.39|293.39|291.39|293.21|291.21|0
1642083900000|2022-01-13 14:25:00|293.58|291.58|293.76|291.76|293.76|291.76|293.58|291.58|0
1642083910000|2022-01-13 14:25:10|293.58|291.58|293.58|291.58|293.58|291.58|293.58|291.58|0
1642083920000|2022-01-13 14:25:20|293.76|291.76|293.76|291.76|293.76|291.76|293.76|291.76|0
1642083930000|2022-01-13 14:25:30|293.95|291.95|293.95|291.95|293.95|291.95|293.95|291.95|0
1642083940000|2022-01-13 14:25:40|293.76|291.76|293.76|291.76|293.76|291.76|293.76|291.76|0
1642083950000|2022-01-13 14:25:50|293.95|291.95|294.13|292.13|294.13|292.13|293.95|291.95|0
1642083970000|2022-01-13 14:26:10|293.95|291.95|294.13|292.13|294.13|292.13|293.95|291.95|0
1642083980000|2022-01-13 14:26:20|293.95|291.95|293.95|291.95|293.95|291.95|293.95|291.95|0
1642083990000|2022-01-13 14:26:30|294.13|292.13|294.13|292.13|294.13|292.13|294.13|292.13|0
1642084000000|2022-01-13 14:26:40|293.95|291.95|293.95|291.95|294.13|292.13|293.95|291.95|0
1642084010000|2022-01-13 14:26:50|293.76|291.76|293.76|291.76|293.76|291.76|293.76|291.76|0
1642084020000|2022-01-13 14:27:00|293.95|291.95|293.95|291.95|293.95|291.95|293.95|291.95|0
1642084030000|2022-01-13 14:27:10|294.13|292.13|294.13|292.13|294.13|292.13|294.13|292.13|0
1642084040000|2022-01-13 14:27:20|294.32|292.32|294.32|292.32|294.32|292.32|294.32|292.32|0
1642084060000|2022-01-13 14:27:40|294.5|292.5|294.32|292.32|294.5|292.5|294.32|292.32|0
1642084070000|2022-01-13 14:27:50|294.5|292.5|294.5|292.5|294.5|292.5|294.5|292.5|0
1642084080000|2022-01-13 14:28:00|294.32|292.32|294.32|292.32|294.5|292.5|294.32|292.32|0
1642084090000|2022-01-13 14:28:10|294.13|292.13|293.58|291.58|294.13|292.13|293.58|291.58|0
1642084100000|2022-01-13 14:28:20|293.76|291.76|293.76|291.76|293.95|291.95|293.76|291.76|0
1642084110000|2022-01-13 14:28:30|293.57|291.57|293.57|291.57|293.57|291.57|293.57|291.57|0
1642084120000|2022-01-13 14:28:40|293.76|291.76|293.76|291.76|293.76|291.76|293.57|291.57|0
1642084130000|2022-01-13 14:28:50|293.94|291.94|293.94|291.94|294.13|292.13|293.94|291.94|0
1642084140000|2022-01-13 14:29:00|294.13|292.13|293.94|291.94|294.13|292.13|293.94|291.94|0
1642084150000|2022-01-13 14:29:10|293.76|291.76|293.76|291.76|293.76|291.76|293.76|291.76|0
1642084160000|2022-01-13 14:29:20|293.57|291.57|293.76|291.76|293.76|291.76|293.57|291.57|0
1642084170000|2022-01-13 14:29:30|293.94|291.94|294.13|292.13|294.13|292.13|293.94|291.94|0
1642084180000|2022-01-13 14:29:40|294.31|292.31|293.94|291.94|294.31|292.31|293.94|291.94|0
1642084190000|2022-01-13 14:29:50|294.13|292.13|294.13|292.13|294.13|292.13|293.94|291.94|0
1642084200000|2022-01-13 14:30:00|295.51|293.51|296.17|294.17|296.17|294.17|295.51|293.51|0
1642084210000|2022-01-13 14:30:10|296.35|294.35|295.05|293.05|296.35|294.35|295.05|293.05|0
1642084220000|2022-01-13 14:30:20|294.87|292.87|294.22|292.22|295.24|293.24|294.22|292.22|0
1642084230000|2022-01-13 14:30:30|293.94|291.94|294.13|292.13|294.5|292.5|293.94|291.94|0
1642084240000|2022-01-13 14:30:40|293.94|291.94|293.02|291.02|293.94|291.94|293.02|291.02|0
1642084250000|2022-01-13 14:30:50|292.46|290.46|293.39|291.39|293.39|291.39|292.46|290.46|0
1642084260000|2022-01-13 14:31:00|293.57|291.57|292.28|290.28|293.57|291.57|292.28|290.28|0
1642084270000|2022-01-13 14:31:10|291.91|289.91|292.65|290.65|292.65|290.65|291.91|289.91|0
1642084280000|2022-01-13 14:31:20|292.83|290.83|293.39|291.39|293.57|291.57|292.83|290.83|0
1642084290000|2022-01-13 14:31:30|293.02|291.02|293.39|291.39|293.39|291.39|293.02|291.02|0
1642084300000|2022-01-13 14:31:40|294.13|292.13|294.31|292.31|294.31|292.31|293.94|291.94|0
1642084310000|2022-01-13 14:31:50|294.68|292.68|295.05|293.05|295.24|293.24|294.68|292.68|0
1642084320000|2022-01-13 14:32:00|294.68|292.68|295.33|293.33|295.33|293.33|294.68|292.68|0
1642084330000|2022-01-13 14:32:10|295.42|293.42|297.28|295.28|297.28|295.28|295.42|293.42|0
1642084340000|2022-01-13 14:32:20|297.47|295.47|296.72|294.72|297.47|295.47|296.72|294.72|0
1642084350000|2022-01-13 14:32:30|297.1|295.1|296.72|294.72|297.1|295.1|296.54|294.54|0
1642084360000|2022-01-13 14:32:40|296.81|294.81|296.17|294.17|296.81|294.81|296.17|294.17|0
1642084370000|2022-01-13 14:32:50|296.72|294.72|295.79|293.79|296.72|294.72|295.79|293.79|0
1642084380000|2022-01-13 14:33:00|296.17|294.17|295.42|293.42|296.17|294.17|295.42|293.42|0
1642084390000|2022-01-13 14:33:10|294.13|292.13|294.68|292.68|294.87|292.87|294.13|292.13|0
1642084400000|2022-01-13 14:33:20|294.87|292.87|294.31|292.31|294.87|292.87|294.31|292.31|0
1642084410000|2022-01-13 14:33:30|294.13|292.13|293.02|291.02|294.5|292.5|293.02|291.02|0
1642084420000|2022-01-13 14:33:40|293.2|291.2|292.46|290.46|293.2|291.2|292.46|290.46|0
1642084430000|2022-01-13 14:33:50|293.02|291.02|293.76|291.76|293.76|291.76|293.02|291.02|0
1642084440000|2022-01-13 14:34:00|293.94|291.94|293.94|291.94|293.94|291.94|293.94|291.94|0
1642084450000|2022-01-13 14:34:10|294.31|292.31|294.68|292.68|295.05|293.05|294.31|292.31|0
1642084460000|2022-01-13 14:34:20|294.87|292.87|293.94|291.94|294.87|292.87|293.94|291.94|0
1642084470000|2022-01-13 14:34:30|293.57|291.57|293.2|291.2|293.76|291.76|293.2|291.2|0
1642084480000|2022-01-13 14:34:40|293.76|291.76|293.57|291.57|293.76|291.76|293.57|291.57|0
1642084490000|2022-01-13 14:34:50|293.39|291.39|293.02|291.02|293.39|291.39|293.02|291.02|0
1642084500000|2022-01-13 14:35:00|292.83|290.83|293.2|291.2|293.39|291.39|292.83|290.83|0
1642084510000|2022-01-13 14:35:10|292.83|290.83|294.6|292.6|294.78|292.78|292.83|290.83|0
1642084520000|2022-01-13 14:35:20|294.78|292.78|294.69|292.69|295.15|293.15|294.51|292.51|0
1642084530000|2022-01-13 14:35:30|295.43|293.43|295.43|293.43|295.62|293.62|295.43|293.43|0
1642084540000|2022-01-13 14:35:40|295.06|293.06|294.51|292.51|295.06|293.06|294.51|292.51|0
1642084550000|2022-01-13 14:35:50|294.32|292.32|294.32|292.32|294.32|292.32|294.32|292.32|0
1642084560000|2022-01-13 14:36:00|294.14|292.14|293.03|291.03|294.14|292.14|293.03|291.03|0
1642084570000|2022-01-13 14:36:10|292.84|290.84|292.47|290.47|292.84|290.84|292.29|290.29|0
1642084580000|2022-01-13 14:36:20|292.84|290.84|292.66|290.66|292.84|290.84|292.66|290.66|0
1642084590000|2022-01-13 14:36:30|292.84|290.84|292.66|290.66|292.84|290.84|292.66|290.66|0
1642084600000|2022-01-13 14:36:40|292.84|290.84|291.74|289.74|292.84|290.84|291.74|289.74|0
1642084610000|2022-01-13 14:36:50|291.37|289.37|292.47|290.47|292.47|290.47|291.37|289.37|0
1642084620000|2022-01-13 14:37:00|292.66|290.66|292.84|290.84|292.84|290.84|292.66|290.66|0
1642084630000|2022-01-13 14:37:10|292.29|290.29|291.55|289.55|292.29|290.29|291.55|289.55|0
1642084640000|2022-01-13 14:37:20|291.74|289.74|293.03|291.03|293.03|291.03|291.74|289.74|0
1642084650000|2022-01-13 14:37:30|293.21|291.21|293.77|291.77|293.77|291.77|293.21|291.21|0
1642084660000|2022-01-13 14:37:40|294.13|292.13|294.87|292.87|294.87|292.87|294.13|292.13|0
1642084670000|2022-01-13 14:37:50|294.5|292.5|294.13|292.13|294.5|292.5|294.13|292.13|0
1642084680000|2022-01-13 14:38:00|294.87|292.87|296.35|294.35|296.35|294.35|294.87|292.87|0
1642084690000|2022-01-13 14:38:10|296.54|294.54|295.43|293.43|296.54|294.54|295.43|293.43|0
1642084700000|2022-01-13 14:38:20|295.61|293.61|295.8|293.8|296.17|294.17|295.61|293.61|0
1642084710000|2022-01-13 14:38:30|295.43|293.43|295.43|293.43|295.61|293.61|295.24|293.24|0
1642084720000|2022-01-13 14:38:40|295.06|293.06|295.06|293.06|295.24|293.24|295.06|293.06|0
1642084730000|2022-01-13 14:38:50|294.87|292.87|294.69|292.69|295.06|293.06|294.69|292.69|0
1642084740000|2022-01-13 14:39:00|294.87|292.87|295.24|293.24|295.24|293.24|294.87|292.87|0
1642084750000|2022-01-13 14:39:10|295.06|293.06|296.72|294.72|296.72|294.72|295.06|293.06|0
1642084760000|2022-01-13 14:39:20|296.35|294.35|295.98|293.98|296.35|294.35|295.98|293.98|0
1642084770000|2022-01-13 14:39:30|295.8|293.8|296.54|294.54|296.54|294.54|295.8|293.8|0
1642084780000|2022-01-13 14:39:40|297.28|295.28|297.47|295.47|297.47|295.47|297.28|295.28|0
1642084790000|2022-01-13 14:39:50|297.1|295.1|297.28|295.28|297.28|295.28|296.72|294.72|0
1642084800000|2022-01-13 14:40:00|297.84|295.84|298.21|296.21|298.21|296.21|297.84|295.84|0
1642084810000|2022-01-13 14:40:10|298.4|296.4|297.65|295.65|298.58|296.58|297.65|295.65|0
1642084820000|2022-01-13 14:40:20|297.47|295.47|297.1|295.1|297.47|295.47|297.1|295.1|0
1642084830000|2022-01-13 14:40:30|297.28|295.28|295.24|293.24|297.28|295.28|294.69|292.69|0
1642084840000|2022-01-13 14:40:40|295.43|293.43|295.24|293.24|295.43|293.43|295.24|293.24|0
1642084850000|2022-01-13 14:40:50|294.69|292.69|294.32|292.32|294.69|292.69|294.32|292.32|0
1642084860000|2022-01-13 14:41:00|293.21|291.21|295.8|293.8|295.8|293.8|293.21|291.21|0
1642084870000|2022-01-13 14:41:10|295.61|293.61|295.8|293.8|295.8|293.8|295.24|293.24|0
1642084880000|2022-01-13 14:41:20|295.61|293.61|295.52|293.52|295.61|293.61|295.24|293.24|0
1642084890000|2022-01-13 14:41:30|295.24|293.24|294.87|292.87|295.24|293.24|294.87|292.87|0
1642084900000|2022-01-13 14:41:40|294.5|292.5|294.32|292.32|294.5|292.5|294.32|292.32|0
1642084910000|2022-01-13 14:41:50|294.13|292.13|293.21|291.21|294.13|292.13|293.21|291.21|0
1642084920000|2022-01-13 14:42:00|293.58|291.58|293.39|291.39|293.95|291.95|293.39|291.39|0
1642084930000|2022-01-13 14:42:10|293.58|291.58|293.02|291.02|293.58|291.58|293.02|291.02|0
1642084940000|2022-01-13 14:42:20|293.39|291.39|293.95|291.95|293.95|291.95|293.39|291.39|0
1642084950000|2022-01-13 14:42:30|293.58|291.58|293.58|291.58|293.95|291.95|293.58|291.58|0
1642084960000|2022-01-13 14:42:40|293.76|291.76|293.67|291.67|293.76|291.76|293.39|291.39|0
1642084970000|2022-01-13 14:42:50|293.76|291.76|293.02|291.02|293.76|291.76|292.84|290.84|0
1642084980000|2022-01-13 14:43:00|293.21|291.21|293.39|291.39|293.58|291.58|293.21|291.21|0
1642084990000|2022-01-13 14:43:10|293.21|291.21|293.02|291.02|293.21|291.21|292.84|290.84|0
1642085000000|2022-01-13 14:43:20|293.76|291.76|293.58|291.58|293.76|291.76|293.58|291.58|0
1642085010000|2022-01-13 14:43:30|293.95|291.95|294.13|292.13|294.13|292.13|293.95|291.95|0
1642085020000|2022-01-13 14:43:40|293.95|291.95|293.21|291.21|293.95|291.95|293.21|291.21|0
1642085030000|2022-01-13 14:43:50|292.65|290.65|293.39|291.39|293.39|291.39|292.29|290.29|0
1642085040000|2022-01-13 14:44:00|293.76|291.76|294.5|292.5|294.5|292.5|293.76|291.76|0
1642085050000|2022-01-13 14:44:10|295.05|293.05|294.5|292.5|295.05|293.05|294.5|292.5|0
1642085060000|2022-01-13 14:44:20|294.68|292.68|294.5|292.5|294.68|292.68|294.5|292.5|0
1642085070000|2022-01-13 14:44:30|294.96|292.96|294.87|292.87|295.24|293.24|294.87|292.87|0
1642085080000|2022-01-13 14:44:40|294.68|292.68|295.24|293.24|295.24|293.24|294.68|292.68|0
1642085090000|2022-01-13 14:44:50|295.42|293.42|295.42|293.42|295.61|293.61|295.42|293.42|0
1642085100000|2022-01-13 14:45:00|295.79|293.79|295.98|293.98|296.16|294.16|295.79|293.79|0
1642085110000|2022-01-13 14:45:10|295.61|293.61|294.68|292.68|295.61|293.61|294.68|292.68|0
1642085120000|2022-01-13 14:45:20|294.87|292.87|293.76|291.76|294.87|292.87|293.76|291.76|0
1642085130000|2022-01-13 14:45:30|294.31|292.31|293.94|291.94|294.31|292.31|293.94|291.94|0
1642085140000|2022-01-13 14:45:40|294.31|292.31|293.94|291.94|294.31|292.31|293.94|291.94|0
1642085150000|2022-01-13 14:45:50|294.13|292.13|293.57|291.57|294.13|292.13|293.57|291.57|0
1642085160000|2022-01-13 14:46:00|293.94|291.94|294.87|292.87|294.87|292.87|293.94|291.94|0
1642085170000|2022-01-13 14:46:10|294.68|292.68|295.05|293.05|295.05|293.05|294.68|292.68|0
1642085180000|2022-01-13 14:46:20|294.87|292.87|294.5|292.5|294.87|292.87|294.5|292.5|0
1642085190000|2022-01-13 14:46:30|294.31|292.31|294.5|292.5|294.5|292.5|294.31|292.31|0
1642085200000|2022-01-13 14:46:40|294.68|292.68|293.94|291.94|294.68|292.68|293.94|291.94|0
1642085210000|2022-01-13 14:46:50|294.13|292.13|294.13|292.13|294.5|292.5|294.13|292.13|0
1642085220000|2022-01-13 14:47:00|293.76|291.76|294.68|292.68|294.87|292.87|293.76|291.76|0
1642085230000|2022-01-13 14:47:10|294.87|292.87|294.68|292.68|295.05|293.05|294.68|292.68|0
1642085240000|2022-01-13 14:47:20|294.5|292.5|294.5|292.5|294.5|292.5|294.13|292.13|0
1642085250000|2022-01-13 14:47:30|294.68|292.68|294.68|292.68|294.87|292.87|294.68|292.68|0
1642085260000|2022-01-13 14:47:40|294.31|292.31|294.4|292.4|294.5|292.5|294.31|292.31|0
1642085270000|2022-01-13 14:47:50|294.5|292.5|294.31|292.31|294.5|292.5|294.31|292.31|0
1642085280000|2022-01-13 14:48:00|294.13|292.13|295.61|293.61|295.61|293.61|294.13|292.13|0
1642085290000|2022-01-13 14:48:10|295.98|293.98|295.98|293.98|295.98|293.98|295.61|293.61|0
1642085300000|2022-01-13 14:48:20|295.79|293.79|294.87|292.87|295.79|293.79|294.87|292.87|0
1642085310000|2022-01-13 14:48:30|295.14|293.14|296.16|294.16|296.16|294.16|295.14|293.14|0
1642085320000|2022-01-13 14:48:40|295.24|293.24|294.87|292.87|295.24|293.24|294.87|292.87|0
1642085330000|2022-01-13 14:48:50|294.68|292.68|294.5|292.5|294.87|292.87|294.5|292.5|0
1642085340000|2022-01-13 14:49:00|294.68|292.68|294.68|292.68|294.68|292.68|294.5|292.5|0
1642085350000|2022-01-13 14:49:10|294.5|292.5|294.5|292.5|294.5|292.5|294.13|292.13|0
1642085360000|2022-01-13 14:49:20|294.31|292.31|295.05|293.05|295.05|293.05|294.31|292.31|0
1642085370000|2022-01-13 14:49:30|295.24|293.24|295.24|293.24|295.24|293.24|295.05|293.05|0
1642085380000|2022-01-13 14:49:40|294.87|292.87|295.05|293.05|295.05|293.05|294.87|292.87|0
1642085390000|2022-01-13 14:49:50|295.61|293.61|295.61|293.61|295.61|293.61|295.61|293.61|0
1642085400000|2022-01-13 14:50:00|295.79|293.79|295.98|293.98|296.35|294.35|295.79|293.79|0
1642085410000|2022-01-13 14:50:10|295.69|293.69|296.16|294.16|296.35|294.35|295.69|293.69|0
1642085420000|2022-01-13 14:50:20|295.98|293.98|295.79|293.79|296.53|294.53|295.79|293.79|0
1642085430000|2022-01-13 14:50:30|295.61|293.61|295.98|293.98|295.98|293.98|295.61|293.61|0
1642085440000|2022-01-13 14:50:40|295.61|293.61|295.42|293.42|295.61|293.61|295.23|293.23|0
1642085450000|2022-01-13 14:50:50|295.79|293.79|296.06|294.06|296.35|294.35|295.79|293.79|0
1642085460000|2022-01-13 14:51:00|295.6|293.6|296.35|294.35|296.35|294.35|295.6|293.6|0
1642085470000|2022-01-13 14:51:10|296.16|294.16|295.79|293.79|296.35|294.35|295.79|293.79|0
1642085480000|2022-01-13 14:51:20|295.6|293.6|294.86|292.86|295.6|293.6|294.86|292.86|0
1642085490000|2022-01-13 14:51:30|295.23|293.23|295.42|293.42|295.79|293.79|295.23|293.23|0
1642085500000|2022-01-13 14:51:40|295.23|293.23|295.42|293.42|295.42|293.42|295.23|293.23|0
1642085510000|2022-01-13 14:51:50|295.23|293.23|294.86|292.86|295.23|293.23|294.86|292.86|0
1642085520000|2022-01-13 14:52:00|295.6|293.6|296.53|294.53|296.53|294.53|295.6|293.6|0
1642085530000|2022-01-13 14:52:10|296.16|294.16|295.79|293.79|296.16|294.16|295.79|293.79|0
1642085540000|2022-01-13 14:52:20|295.97|293.97|295.42|293.42|295.97|293.97|295.42|293.42|0
1642085550000|2022-01-13 14:52:30|295.05|293.05|295.05|293.05|295.05|293.05|295.05|293.05|0
1642085560000|2022-01-13 14:52:40|295.6|293.6|295.23|293.23|295.6|293.6|295.23|293.23|0
1642085570000|2022-01-13 14:52:50|295.42|293.42|294.86|292.86|295.6|293.6|294.86|292.86|0
1642085580000|2022-01-13 14:53:00|295.05|293.05|295.05|293.05|295.42|293.42|295.05|293.05|0
1642085590000|2022-01-13 14:53:10|294.49|292.49|294.31|292.31|294.49|292.49|293.94|291.94|0
1642085600000|2022-01-13 14:53:20|294.12|292.12|294.86|292.86|294.86|292.86|294.12|292.12|0
1642085610000|2022-01-13 14:53:30|294.49|292.49|294.49|292.49|294.68|292.68|294.49|292.49|0
1642085620000|2022-01-13 14:53:40|294.12|292.12|293.2|291.2|294.31|292.31|293.2|291.2|0
1642085630000|2022-01-13 14:53:50|293.38|291.38|293.2|291.2|293.38|291.38|293.2|291.2|0
1642085640000|2022-01-13 14:54:00|293.57|291.57|294.12|292.12|294.12|292.12|293.38|291.38|0
1642085650000|2022-01-13 14:54:10|294.31|292.31|294.86|292.86|294.86|292.86|294.31|292.31|0
1642085660000|2022-01-13 14:54:20|294.68|292.68|294.68|292.68|294.86|292.86|294.68|292.68|0
1642085670000|2022-01-13 14:54:30|295.05|293.05|294.49|292.49|295.05|293.05|294.49|292.49|0
1642085680000|2022-01-13 14:54:40|294.31|292.31|295.23|293.23|295.23|293.23|294.31|292.31|0
1642085690000|2022-01-13 14:54:50|295.05|293.05|295.05|293.05|295.42|293.42|295.05|293.05|0
1642085700000|2022-01-13 14:55:00|294.86|292.86|296.9|294.9|296.9|294.9|294.86|292.86|0
1642085710000|2022-01-13 14:55:10|296.53|294.53|296.16|294.16|296.53|294.53|295.79|293.79|0
1642085720000|2022-01-13 14:55:20|295.42|293.42|295.05|293.05|295.42|293.42|295.05|293.05|0
1642085730000|2022-01-13 14:55:30|295.42|293.42|296.16|294.16|296.16|294.16|295.42|293.42|0
1642085740000|2022-01-13 14:55:40|296.34|294.34|296.71|294.71|297.08|295.08|296.34|294.34|0
1642085750000|2022-01-13 14:55:50|296.53|294.53|296.71|294.71|296.71|294.71|296.34|294.34|0
1642085760000|2022-01-13 14:56:00|297.08|295.08|297.46|295.46|297.46|295.46|297.08|295.08|0
1642085770000|2022-01-13 14:56:10|297.27|295.27|296.34|294.34|297.27|295.27|296.34|294.34|0
1642085780000|2022-01-13 14:56:20|296.16|294.16|296.34|294.34|296.71|294.71|296.16|294.16|0
1642085790000|2022-01-13 14:56:30|296.16|294.16|296.16|294.16|296.53|294.53|296.16|294.16|0
1642085800000|2022-01-13 14:56:40|296.34|294.34|296.16|294.16|296.34|294.34|296.16|294.16|0
1642085810000|2022-01-13 14:56:50|296.34|294.34|295.97|293.97|296.34|294.34|295.97|293.97|0
1642085820000|2022-01-13 14:57:00|296.16|294.16|297.08|295.08|297.08|295.08|296.16|294.16|0
1642085830000|2022-01-13 14:57:10|297.45|295.45|297.64|295.64|297.64|295.64|297.45|295.45|0
1642085840000|2022-01-13 14:57:20|297.45|295.45|296.71|294.71|297.45|295.45|296.71|294.71|0
1642085850000|2022-01-13 14:57:30|296.53|294.53|297.08|295.08|297.08|295.08|296.34|294.34|0
1642085860000|2022-01-13 14:57:40|297.36|295.36|297.45|295.45|297.64|295.64|297.36|295.36|0
1642085870000|2022-01-13 14:57:50|297.64|295.64|298.01|296.01|298.2|296.2|297.64|295.64|0
1642085880000|2022-01-13 14:58:00|298.2|296.2|299.31|297.31|299.5|297.5|298.2|296.2|0
1642085890000|2022-01-13 14:58:10|299.5|297.5|299.13|297.13|299.5|297.5|299.13|297.13|0
1642085900000|2022-01-13 14:58:20|298.94|296.94|298.2|296.2|298.94|296.94|298.01|296.01|0
1642085910000|2022-01-13 14:58:30|298.01|296.01|298.2|296.2|298.2|296.2|297.83|295.83|0
1642085920000|2022-01-13 14:58:40|298.01|296.01|298.57|296.57|298.57|296.57|298.01|296.01|0
1642085930000|2022-01-13 14:58:50|297.27|295.27|297.08|295.08|297.27|295.27|297.08|295.08|0
1642085940000|2022-01-13 14:59:00|296.9|294.9|295.6|293.6|296.9|294.9|295.6|293.6|0
1642085950000|2022-01-13 14:59:10|295.78|293.78|296.15|294.15|296.15|294.15|295.6|293.6|0
1642085960000|2022-01-13 14:59:20|295.78|293.78|295.69|293.69|295.97|293.97|295.69|293.69|0
1642085970000|2022-01-13 14:59:30|295.78|293.78|295.97|293.97|295.97|293.97|295.78|293.78|0
1642085980000|2022-01-13 14:59:40|295.78|293.78|295.78|293.78|295.78|293.78|295.04|293.04|0
1642085990000|2022-01-13 14:59:50|295.41|293.41|295.41|293.41|295.41|293.41|295.41|293.41|0
1642086000000|2022-01-13 15:00:00|295.78|293.78|296.71|294.71|296.71|294.71|295.78|293.78|0
1642086010000|2022-01-13 15:00:10|296.34|294.34|296.9|294.9|296.9|294.9|296.34|294.34|0
1642086020000|2022-01-13 15:00:20|296.71|294.71|296.71|294.71|296.9|294.9|296.71|294.71|0
1642086030000|2022-01-13 15:00:30|296.15|294.15|296.15|294.15|296.15|294.15|295.78|293.78|0
1642086040000|2022-01-13 15:00:40|295.41|293.41|294.86|292.86|295.41|293.41|294.86|292.86|0
1642086050000|2022-01-13 15:00:50|295.04|293.04|294.12|292.12|295.04|293.04|294.12|292.12|0
1642086060000|2022-01-13 15:01:00|294.3|292.3|293.38|291.38|294.3|292.3|293.38|291.38|0
1642086070000|2022-01-13 15:01:10|293.2|291.2|292.83|290.83|293.2|291.2|292.83|290.83|0
1642086080000|2022-01-13 15:01:20|293.01|291.01|292.64|290.64|293.01|291.01|292.64|290.64|0
1642086090000|2022-01-13 15:01:30|293.01|291.01|293.19|291.19|293.19|291.19|292.83|290.83|0
1642086100000|2022-01-13 15:01:40|292.83|290.83|292.83|290.83|292.83|290.83|292.64|290.64|0
1642086110000|2022-01-13 15:01:50|293.38|291.38|293.93|291.93|293.93|291.93|293.38|291.38|0
1642086120000|2022-01-13 15:02:00|293.56|291.56|293.56|291.56|293.56|291.56|293.56|291.56|0
1642086130000|2022-01-13 15:02:10|293.38|291.38|294.3|292.3|294.3|292.3|293.38|291.38|0
1642086140000|2022-01-13 15:02:20|294.49|292.49|294.12|292.12|294.49|292.49|294.12|292.12|0
1642086150000|2022-01-13 15:02:30|293.75|291.75|294.3|292.3|294.3|292.3|293.75|291.75|0
1642086160000|2022-01-13 15:02:40|294.49|292.49|294.49|292.49|294.67|292.67|294.49|292.49|0
1642086170000|2022-01-13 15:02:50|294.12|292.12|293.75|291.75|294.12|292.12|293.75|291.75|0
1642086180000|2022-01-13 15:03:00|293.56|291.56|293.56|291.56|293.56|291.56|293.56|291.56|0
1642086190000|2022-01-13 15:03:10|293.38|291.38|293.01|291.01|293.38|291.38|292.82|290.82|0
1642086200000|2022-01-13 15:03:20|293.19|291.19|292.82|290.82|293.19|291.19|292.82|290.82|0
1642086210000|2022-01-13 15:03:30|292.64|290.64|292.64|290.64|292.64|290.64|292.64|290.64|0
1642086220000|2022-01-13 15:03:40|292.82|290.82|292.82|290.82|292.82|290.82|292.64|290.64|0
1642086230000|2022-01-13 15:03:50|292.64|290.64|292.46|290.46|292.82|290.82|292.46|290.46|0
1642086240000|2022-01-13 15:04:00|292.27|290.27|293.01|291.01|293.01|291.01|292.27|290.27|0
1642086250000|2022-01-13 15:04:10|293.19|291.19|293.19|291.19|293.38|291.38|293.01|291.01|0
1642086260000|2022-01-13 15:04:20|293.01|291.01|293.19|291.19|293.19|291.19|293.01|291.01|0
1642086270000|2022-01-13 15:04:30|293.38|291.38|292.82|290.82|293.38|291.38|292.82|290.82|0
1642086280000|2022-01-13 15:04:40|292.64|290.64|292.27|290.27|292.64|290.64|292.27|290.27|0
1642086290000|2022-01-13 15:04:50|291.72|289.72|291.35|289.35|291.72|289.72|291.17|289.17|0
1642086300000|2022-01-13 15:05:00|291.53|289.53|291.9|289.9|291.99|289.99|291.53|289.53|0
1642086310000|2022-01-13 15:05:10|291.72|289.72|292.09|290.09|292.09|290.09|291.72|289.72|0
1642086320000|2022-01-13 15:05:20|292.27|290.27|291.72|289.72|292.27|290.27|291.72|289.72|0
1642086330000|2022-01-13 15:05:30|291.99|289.99|291.53|289.53|291.99|289.99|291.53|289.53|0
1642086340000|2022-01-13 15:05:40|291.35|289.35|290.98|288.98|291.35|289.35|290.98|288.98|0
1642086350000|2022-01-13 15:05:50|290.61|288.61|291.17|289.17|291.17|289.17|290.61|288.61|0
1642086360000|2022-01-13 15:06:00|290.98|288.98|290.43|288.43|290.98|288.98|290.43|288.43|0
1642086370000|2022-01-13 15:06:10|290.98|288.98|290.61|288.61|290.98|288.98|290.61|288.61|0
1642086380000|2022-01-13 15:06:20|290.8|288.8|290.43|288.43|290.8|288.8|290.25|288.25|0
1642086390000|2022-01-13 15:06:30|290.61|288.61|290.61|288.61|290.61|288.61|290.43|288.43|0
1642086400000|2022-01-13 15:06:40|290.25|288.25|290.61|288.61|290.8|288.8|290.25|288.25|0
1642086410000|2022-01-13 15:06:50|290.8|288.8|290.25|288.25|290.8|288.8|290.25|288.25|0
1642086420000|2022-01-13 15:07:00|290.43|288.43|290.43|288.43|290.43|288.43|290.43|288.43|0
1642086430000|2022-01-13 15:07:10|290.25|288.25|291.16|289.16|291.16|289.16|290.25|288.25|0
1642086440000|2022-01-13 15:07:20|290.8|288.8|290.98|288.98|290.98|288.98|290.8|288.8|0
1642086450000|2022-01-13 15:07:30|290.8|288.8|291.16|289.16|291.16|289.16|290.8|288.8|0
1642086460000|2022-01-13 15:07:40|290.98|288.98|290.61|288.61|290.98|288.98|290.61|288.61|0
1642086470000|2022-01-13 15:07:50|290.43|288.43|290.25|288.25|290.43|288.43|290.25|288.25|0
1642086480000|2022-01-13 15:08:00|290.06|288.06|290.43|288.43|290.43|288.43|290.06|288.06|0
1642086490000|2022-01-13 15:08:10|290.06|288.06|290.06|288.06|290.06|288.06|289.88|287.88|0
1642086500000|2022-01-13 15:08:20|290.25|288.25|290.25|288.25|290.25|288.25|290.25|288.25|0
1642086510000|2022-01-13 15:08:30|290.06|288.06|290.25|288.25|290.25|288.25|290.06|288.06|0
1642086520000|2022-01-13 15:08:40|290.61|288.61|290.06|288.06|290.61|288.61|290.06|288.06|0
1642086530000|2022-01-13 15:08:50|290.24|288.24|290.24|288.24|290.24|288.24|290.24|288.24|0
1642086540000|2022-01-13 15:09:00|290.43|288.43|290.8|288.8|290.8|288.8|290.43|288.43|0
1642086550000|2022-01-13 15:09:10|290.61|288.61|290.61|288.61|290.61|288.61|290.61|288.61|0
1642086560000|2022-01-13 15:09:20|290.52|288.52|290.24|288.24|290.8|288.8|290.24|288.24|0
1642086570000|2022-01-13 15:09:30|289.88|287.88|289.88|287.88|289.88|287.88|289.88|287.88|0
1642086580000|2022-01-13 15:09:40|289.69|287.69|289.69|287.69|289.69|287.69|289.69|287.69|0
1642086590000|2022-01-13 15:09:50|289.51|287.51|290.06|288.06|290.06|288.06|289.51|287.51|0
1642086600000|2022-01-13 15:10:00|289.69|287.69|288.59|286.59|289.69|287.69|288.59|286.59|0
1642086610000|2022-01-13 15:10:10|288.41|286.41|287.86|285.86|288.41|286.41|287.86|285.86|0
1642086620000|2022-01-13 15:10:20|288.04|286.04|288.23|286.23|288.23|286.23|287.86|285.86|0
1642086630000|2022-01-13 15:10:30|287.86|285.86|288.41|286.41|288.41|286.41|287.86|285.86|0
1642086640000|2022-01-13 15:10:40|288.78|286.78|288.96|286.96|288.96|286.96|288.59|286.59|0
1642086650000|2022-01-13 15:10:50|289.14|287.14|288.41|286.41|289.51|287.51|288.41|286.41|0
1642086660000|2022-01-13 15:11:00|288.59|286.59|288.41|286.41|288.78|286.78|288.41|286.41|0
1642086670000|2022-01-13 15:11:10|288.23|286.23|288.41|286.41|288.41|286.41|288.23|286.23|0
1642086680000|2022-01-13 15:11:20|288.23|286.23|288.59|286.59|288.59|286.59|288.23|286.23|0
1642086690000|2022-01-13 15:11:30|288.41|286.41|288.04|286.04|288.41|286.41|288.04|286.04|0
1642086710000|2022-01-13 15:11:50|287.86|285.86|288.41|286.41|288.41|286.41|287.86|285.86|0
1642086720000|2022-01-13 15:12:00|288.23|286.23|288.96|286.96|288.96|286.96|288.23|286.23|0
1642086730000|2022-01-13 15:12:10|288.77|286.77|289.14|287.14|289.14|287.14|288.77|286.77|0
1642086740000|2022-01-13 15:12:20|288.96|286.96|288.96|286.96|289.32|287.32|288.96|286.96|0
1642086750000|2022-01-13 15:12:30|288.41|286.41|288.23|286.23|288.77|286.77|288.23|286.23|0
1642086760000|2022-01-13 15:12:40|288.04|286.04|288.04|286.04|288.04|286.04|287.86|285.86|0
1642086770000|2022-01-13 15:12:50|287.86|285.86|287.31|285.31|287.86|285.86|286.94|284.94|0
1642086780000|2022-01-13 15:13:00|287.68|285.68|287.31|285.31|287.68|285.68|287.31|285.31|0
1642086790000|2022-01-13 15:13:10|287.49|285.49|287.49|285.49|287.49|285.49|287.13|285.13|0
1642086800000|2022-01-13 15:13:20|287.13|285.13|287.86|285.86|287.86|285.86|287.13|285.13|0
1642086810000|2022-01-13 15:13:30|287.68|285.68|288.04|286.04|288.04|286.04|287.68|285.68|0
1642086820000|2022-01-13 15:13:40|288.41|286.41|288.59|286.59|288.59|286.59|288.41|286.41|0
1642086830000|2022-01-13 15:13:50|288.41|286.41|288.22|286.22|288.59|286.59|288.22|286.22|0
1642086840000|2022-01-13 15:14:00|288.41|286.41|288.68|286.68|288.68|286.68|288.41|286.41|0
1642086850000|2022-01-13 15:14:10|288.59|286.59|288.59|286.59|288.77|286.77|288.41|286.41|0
1642086860000|2022-01-13 15:14:20|288.41|286.41|288.59|286.59|288.59|286.59|288.41|286.41|0
1642086870000|2022-01-13 15:14:30|288.04|286.04|288.04|286.04|288.13|286.13|288.04|286.04|0
1642086880000|2022-01-13 15:14:40|287.86|285.86|287.95|285.95|287.95|285.95|287.86|285.86|0
1642086890000|2022-01-13 15:14:50|288.22|286.22|287.13|285.13|288.22|286.22|287.13|285.13|0
1642086900000|2022-01-13 15:15:00|286.76|284.76|287.49|285.49|287.49|285.49|286.58|284.58|0
1642086910000|2022-01-13 15:15:10|287.31|285.31|287.49|285.49|287.67|285.67|287.31|285.31|0
1642086920000|2022-01-13 15:15:20|287.67|285.67|287.31|285.31|287.67|285.67|287.31|285.31|0
1642086930000|2022-01-13 15:15:30|287.13|285.13|286.76|284.76|287.13|285.13|286.76|284.76|0
1642086940000|2022-01-13 15:15:40|286.94|284.94|286.58|284.58|286.94|284.94|286.58|284.58|0
1642086950000|2022-01-13 15:15:50|286.94|284.94|286.94|284.94|287.31|285.31|286.94|284.94|0
1642086960000|2022-01-13 15:16:00|286.76|284.76|286.39|284.39|286.76|284.76|286.39|284.39|0
1642086970000|2022-01-13 15:16:10|286.58|284.58|286.39|284.39|286.58|284.58|286.39|284.39|0
1642086980000|2022-01-13 15:16:20|286.48|284.48|285.48|283.48|286.48|284.48|285.48|283.48|0
1642086990000|2022-01-13 15:16:30|285.66|283.66|284.21|282.21|285.66|283.66|284.21|282.21|0
1642087000000|2022-01-13 15:16:40|284.03|282.03|284.94|282.94|284.94|282.94|284.03|282.03|0
1642087010000|2022-01-13 15:16:50|284.57|282.57|284.57|282.57|284.57|282.57|284.21|282.21|0
1642087020000|2022-01-13 15:17:00|284.21|282.21|284.75|282.75|284.75|282.75|284.21|282.21|0
1642087030000|2022-01-13 15:17:10|284.57|282.57|285.66|283.66|285.66|283.66|284.57|282.57|0
1642087040000|2022-01-13 15:17:20|285.85|283.85|285.66|283.66|285.85|283.85|285.48|283.48|0
1642087050000|2022-01-13 15:17:30|285.48|283.48|284.75|282.75|285.48|283.48|284.75|282.75|0
1642087060000|2022-01-13 15:17:40|284.57|282.57|284.57|282.57|284.57|282.57|284.39|282.39|0
1642087070000|2022-01-13 15:17:50|284.39|282.39|284.57|282.57|284.75|282.75|284.39|282.39|0
1642087080000|2022-01-13 15:18:00|284.21|282.21|283.12|281.12|284.21|282.21|283.12|281.12|0
1642087090000|2022-01-13 15:18:10|283.48|281.48|283.12|281.12|283.48|281.48|283.12|281.12|0
1642087100000|2022-01-13 15:18:20|282.93|280.93|283.48|281.48|283.48|281.48|282.93|280.93|0
1642087110000|2022-01-13 15:18:30|283.66|281.66|283.3|281.3|283.84|281.84|283.3|281.3|0
1642087120000|2022-01-13 15:18:40|282.93|280.93|283.12|281.12|283.3|281.3|282.93|280.93|0
1642087130000|2022-01-13 15:18:50|282.75|280.75|282.93|280.93|282.93|280.93|282.57|280.57|0
1642087140000|2022-01-13 15:19:00|283.12|281.12|282.57|280.57|283.12|281.12|282.57|280.57|0
1642087150000|2022-01-13 15:19:10|282.3|280.3|282.75|280.75|282.93|280.93|282.3|280.3|0
1642087160000|2022-01-13 15:19:20|283.12|281.12|283.48|281.48|283.48|281.48|283.12|281.12|0
1642087170000|2022-01-13 15:19:30|283.3|281.3|282.93|280.93|283.66|281.66|282.93|280.93|0
1642087180000|2022-01-13 15:19:40|283.11|281.11|283.3|281.3|283.48|281.48|283.11|281.11|0
1642087190000|2022-01-13 15:19:50|283.48|281.48|283.48|281.48|283.48|281.48|283.11|281.11|0
1642087200000|2022-01-13 15:20:00|284.02|282.02|283.66|281.66|284.02|282.02|283.66|281.66|0
1642087210000|2022-01-13 15:20:10|283.84|281.84|284.39|282.39|284.39|282.39|283.66|281.66|0
1642087220000|2022-01-13 15:20:20|284.57|282.57|284.75|282.75|284.93|282.93|284.57|282.57|0
1642087230000|2022-01-13 15:20:30|285.3|283.3|284.57|282.57|285.3|283.3|284.57|282.57|0
1642087240000|2022-01-13 15:20:40|284.2|282.2|284.57|282.57|284.57|282.57|284.2|282.2|0
1642087250000|2022-01-13 15:20:50|284.75|282.75|284.57|282.57|284.75|282.75|284.57|282.57|0
1642087260000|2022-01-13 15:21:00|284.75|282.75|284.75|282.75|285.11|283.11|284.75|282.75|0
1642087270000|2022-01-13 15:21:10|285.11|283.11|284.93|282.93|285.11|283.11|284.93|282.93|0
1642087280000|2022-01-13 15:21:20|285.11|283.11|284.93|282.93|285.3|283.3|284.93|282.93|0
1642087290000|2022-01-13 15:21:30|284.75|282.75|285.11|283.11|285.3|283.3|284.75|282.75|0
1642087300000|2022-01-13 15:21:40|284.93|282.93|285.11|283.11|285.11|283.11|284.93|282.93|0
1642087310000|2022-01-13 15:21:50|285.3|283.3|285.11|283.11|285.3|283.3|285.11|283.11|0
1642087320000|2022-01-13 15:22:00|284.93|282.93|284.93|282.93|284.93|282.93|284.93|282.93|0
1642087330000|2022-01-13 15:22:10|284.75|282.75|284.57|282.57|284.93|282.93|284.57|282.57|0
1642087340000|2022-01-13 15:22:20|284.75|282.75|284.39|282.39|284.75|282.75|284.39|282.39|0
1642087350000|2022-01-13 15:22:30|284.93|282.93|284.39|282.39|284.93|282.93|284.39|282.39|0
1642087360000|2022-01-13 15:22:40|284.57|282.57|284.93|282.93|284.93|282.93|284.39|282.39|0
1642087370000|2022-01-13 15:22:50|285.3|283.3|286.02|284.02|286.02|284.02|285.3|283.3|0
1642087380000|2022-01-13 15:23:00|285.84|283.84|285.3|283.3|285.84|283.84|285.3|283.3|0
1642087390000|2022-01-13 15:23:10|285.11|283.11|285.84|283.84|285.84|283.84|285.11|283.11|0
1642087400000|2022-01-13 15:23:20|285.66|283.66|285.48|283.48|285.66|283.66|285.48|283.48|0
1642087410000|2022-01-13 15:23:30|285.84|283.84|285.48|283.48|285.84|283.84|285.48|283.48|0
1642087420000|2022-01-13 15:23:40|285.66|283.66|285.48|283.48|285.66|283.66|285.48|283.48|0
1642087430000|2022-01-13 15:23:50|285.29|283.29|285.29|283.29|285.29|283.29|285.11|283.11|0
1642087440000|2022-01-13 15:24:00|285.11|283.11|285.11|283.11|285.11|283.11|285.11|283.11|0
1642087450000|2022-01-13 15:24:10|284.93|282.93|284.38|282.38|284.93|282.93|284.38|282.38|0
1642087460000|2022-01-13 15:24:20|284.75|282.75|285.11|283.11|285.11|283.11|284.75|282.75|0
1642087470000|2022-01-13 15:24:30|285.48|283.48|285.48|283.48|285.48|283.48|285.48|283.48|0
1642087480000|2022-01-13 15:24:40|285.29|283.29|285.48|283.48|285.48|283.48|285.29|283.29|0
1642087490000|2022-01-13 15:24:50|284.93|282.93|285.48|283.48|285.48|283.48|284.93|282.93|0
1642087500000|2022-01-13 15:25:00|285.11|283.11|285.29|283.29|285.29|283.29|285.11|283.11|0
1642087510000|2022-01-13 15:25:10|285.48|283.48|284.38|282.38|285.48|283.48|284.38|282.38|0
1642087520000|2022-01-13 15:25:20|284.2|282.2|283.47|281.47|284.2|282.2|283.47|281.47|0
1642087530000|2022-01-13 15:25:30|283.84|281.84|283.84|281.84|284.02|282.02|283.84|281.84|0
1642087540000|2022-01-13 15:25:40|283.66|281.66|283.66|281.66|284.02|282.02|283.66|281.66|0
1642087550000|2022-01-13 15:25:50|283.47|281.47|283.11|281.11|283.47|281.47|283.11|281.11|0
1642087560000|2022-01-13 15:26:00|282.93|280.93|284.02|282.02|284.02|282.02|282.93|280.93|0
1642087570000|2022-01-13 15:26:10|283.66|281.66|283.66|281.66|284.02|282.02|283.66|281.66|0
1642087580000|2022-01-13 15:26:20|283.84|281.84|283.84|281.84|283.84|281.84|283.66|281.66|0
1642087590000|2022-01-13 15:26:30|283.66|281.66|284.2|282.2|284.2|282.2|283.66|281.66|0
1642087600000|2022-01-13 15:26:40|284.56|282.56|285.11|283.11|285.11|283.11|284.56|282.56|0
1642087610000|2022-01-13 15:26:50|285.48|283.48|284.75|282.75|285.48|283.48|284.75|282.75|0
1642087620000|2022-01-13 15:27:00|284.56|282.56|284.56|282.56|284.56|282.56|284.38|282.38|0
1642087630000|2022-01-13 15:27:10|284.38|282.38|284.75|282.75|284.75|282.75|284.38|282.38|0
1642087640000|2022-01-13 15:27:20|285.11|283.11|285.47|283.47|285.47|283.47|285.11|283.11|0
1642087650000|2022-01-13 15:27:30|285.11|283.11|285.11|283.11|285.29|283.29|285.11|283.11|0
1642087660000|2022-01-13 15:27:40|284.56|282.56|284.75|282.75|284.93|282.93|284.56|282.56|0
1642087670000|2022-01-13 15:27:50|284.56|282.56|284.38|282.38|284.56|282.56|284.2|282.2|0
1642087680000|2022-01-13 15:28:00|284.56|282.56|284.38|282.38|284.56|282.56|284.38|282.38|0
1642087690000|2022-01-13 15:28:10|284.56|282.56|283.84|281.84|284.56|282.56|283.84|281.84|0
1642087700000|2022-01-13 15:28:20|284.02|282.02|284.2|282.2|284.2|282.2|284.02|282.02|0
1642087710000|2022-01-13 15:28:30|284.02|282.02|283.65|281.65|284.02|282.02|283.65|281.65|0
1642087720000|2022-01-13 15:28:40|284.1|282.1|284.1|282.1|284.1|282.1|284.1|282.1|0
1642087730000|2022-01-13 15:28:50|284.2|282.2|284.47|282.47|284.74|282.74|284.2|282.2|0
1642087740000|2022-01-13 15:29:00|284.56|282.56|284.74|282.74|284.74|282.74|284.56|282.56|0
1642087750000|2022-01-13 15:29:10|285.11|283.11|285.29|283.29|285.66|283.66|285.11|283.11|0
1642087760000|2022-01-13 15:29:20|285.47|283.47|285.47|283.47|285.47|283.47|285.47|283.47|0
1642087770000|2022-01-13 15:29:30|285.66|283.66|285.66|283.66|285.66|283.66|285.66|283.66|0
1642087780000|2022-01-13 15:29:40|285.47|283.47|286.75|284.75|286.75|284.75|285.47|283.47|0
1642087790000|2022-01-13 15:29:50|286.57|284.57|286.93|284.93|286.93|284.93|286.57|284.57|0
1642087800000|2022-01-13 15:30:00|286.75|284.75|286.38|284.38|286.75|284.75|286.2|284.2|0
1642087810000|2022-01-13 15:30:10|286.57|284.57|287.66|285.66|287.66|285.66|286.57|284.57|0
1642087820000|2022-01-13 15:30:20|288.03|286.03|287.85|285.85|288.21|286.21|287.85|285.85|0
1642087830000|2022-01-13 15:30:30|288.21|286.21|288.21|286.21|288.4|286.4|288.03|286.03|0
1642087840000|2022-01-13 15:30:40|288.58|286.58|288.4|286.4|288.58|286.58|288.4|286.4|0
1642087850000|2022-01-13 15:30:50|287.85|285.85|288.21|286.21|288.21|286.21|287.85|285.85|0
1642087860000|2022-01-13 15:31:00|288.03|286.03|288.03|286.03|288.03|286.03|287.85|285.85|0
1642087870000|2022-01-13 15:31:10|287.66|285.66|287.3|285.3|287.85|285.85|287.3|285.3|0
1642087880000|2022-01-13 15:31:20|286.93|284.93|285.47|283.47|286.93|284.93|285.47|283.47|0
1642087890000|2022-01-13 15:31:30|285.65|283.65|286.02|284.02|286.02|284.02|285.65|283.65|0
1642087900000|2022-01-13 15:31:40|286.2|284.2|285.84|283.84|286.57|284.57|285.84|283.84|0
1642087910000|2022-01-13 15:31:50|285.65|283.65|285.47|283.47|285.65|283.65|285.29|283.29|0
1642087920000|2022-01-13 15:32:00|285.38|283.38|284.92|282.92|285.38|283.38|284.74|282.74|0
1642087930000|2022-01-13 15:32:10|283.65|281.65|283.92|281.92|284.2|282.2|283.65|281.65|0
1642087940000|2022-01-13 15:32:20|283.83|281.83|283.29|281.29|283.83|281.83|283.29|281.29|0
1642087950000|2022-01-13 15:32:30|283.01|281.01|282.02|280.02|283.01|281.01|282.02|280.02|0
1642087960000|2022-01-13 15:32:40|282.2|280.2|282.38|280.38|282.38|280.38|282.2|280.2|0
1642087970000|2022-01-13 15:32:50|282.2|280.2|281.84|279.84|282.2|280.2|281.84|279.84|0
1642087980000|2022-01-13 15:33:00|281.47|279.47|281.47|279.47|281.84|279.84|281.47|279.47|0
1642087990000|2022-01-13 15:33:10|281.84|279.84|281.84|279.84|281.84|279.84|281.65|279.65|0
1642088000000|2022-01-13 15:33:20|282.02|280.02|282.2|280.2|282.2|280.2|282.02|280.02|0
1642088010000|2022-01-13 15:33:30|282.38|280.38|282.74|280.74|282.74|280.74|282.38|280.38|0
1642088020000|2022-01-13 15:33:40|283.11|281.11|283.29|281.29|283.29|281.29|283.11|281.11|0
1642088030000|2022-01-13 15:33:50|283.65|281.65|282.56|280.56|283.65|281.65|282.56|280.56|0
1642088040000|2022-01-13 15:34:00|282.2|280.2|282.56|280.56|282.74|280.74|282.2|280.2|0
1642088050000|2022-01-13 15:34:10|282.74|280.74|282.74|280.74|283.1|281.1|282.74|280.74|0
1642088060000|2022-01-13 15:34:20|282.92|280.92|282.56|280.56|282.92|280.92|282.47|280.47|0
1642088070000|2022-01-13 15:34:30|282.02|280.02|283.29|281.29|283.29|281.29|282.02|280.02|0
1642088080000|2022-01-13 15:34:40|282.56|280.56|282.74|280.74|282.74|280.74|282.56|280.56|0
1642088090000|2022-01-13 15:34:50|282.92|280.92|282.92|280.92|283.1|281.1|282.92|280.92|0
1642088100000|2022-01-13 15:35:00|283.29|281.29|283.47|281.47|283.47|281.47|283.01|281.01|0
1642088110000|2022-01-13 15:35:10|283.83|281.83|283.65|281.65|283.83|281.83|283.29|281.29|0
1642088120000|2022-01-13 15:35:20|284.01|282.01|284.19|282.19|284.19|282.19|284.01|282.01|0
1642088130000|2022-01-13 15:35:30|283.65|281.65|283.47|281.47|283.65|281.65|283.29|281.29|0
1642088140000|2022-01-13 15:35:40|283.29|281.29|282.38|280.38|283.29|281.29|282.38|280.38|0
1642088150000|2022-01-13 15:35:50|282.01|280.01|282.2|280.2|282.38|280.38|282.01|280.01|0
1642088160000|2022-01-13 15:36:00|281.83|279.83|282.74|280.74|282.74|280.74|281.83|279.83|0
1642088170000|2022-01-13 15:36:10|282.56|280.56|283.28|281.28|283.28|281.28|282.56|280.56|0
1642088180000|2022-01-13 15:36:20|283.1|281.1|283.65|281.65|283.65|281.65|282.92|280.92|0
1642088190000|2022-01-13 15:36:30|284.01|282.01|284.19|282.19|284.19|282.19|283.83|281.83|0
1642088200000|2022-01-13 15:36:40|284.01|282.01|284.19|282.19|284.19|282.19|283.65|281.65|0
1642088210000|2022-01-13 15:36:50|284.56|282.56|283.83|281.83|284.56|282.56|283.83|281.83|0
1642088220000|2022-01-13 15:37:00|283.47|281.47|283.47|281.47|283.65|281.65|283.47|281.47|0
1642088230000|2022-01-13 15:37:10|283.28|281.28|283.65|281.65|283.65|281.65|283.28|281.28|0
1642088240000|2022-01-13 15:37:20|283.83|281.83|283.65|281.65|283.83|281.83|283.65|281.65|0
1642088250000|2022-01-13 15:37:30|283.47|281.47|283.28|281.28|283.65|281.65|283.28|281.28|0
1642088260000|2022-01-13 15:37:40|282.92|280.92|282.56|280.56|282.92|280.92|282.38|280.38|0
1642088270000|2022-01-13 15:37:50|283.28|281.28|282.92|280.92|283.28|281.28|282.74|280.74|0
1642088280000|2022-01-13 15:38:00|283.1|281.1|282.74|280.74|283.1|281.1|282.74|280.74|0
1642088290000|2022-01-13 15:38:10|282.56|280.56|282.38|280.38|282.56|280.56|282.19|280.19|0
1642088300000|2022-01-13 15:38:20|282.56|280.56|282.56|280.56|282.74|280.74|282.56|280.56|0
1642088310000|2022-01-13 15:38:30|282.38|280.38|282.56|280.56|282.56|280.56|282.38|280.38|0
1642088320000|2022-01-13 15:38:40|282.74|280.74|282.01|280.01|282.74|280.74|282.01|280.01|0
1642088330000|2022-01-13 15:38:50|281.65|279.65|282.19|280.19|282.19|280.19|281.65|279.65|0
1642088340000|2022-01-13 15:39:00|282.38|280.38|282.01|280.01|282.92|280.92|282.01|280.01|0
1642088350000|2022-01-13 15:39:10|281.83|279.83|281.47|279.47|282.01|280.01|281.47|279.47|0
1642088360000|2022-01-13 15:39:20|281.65|279.65|281.29|279.29|281.65|279.65|281.29|279.29|0
1642088370000|2022-01-13 15:39:30|281.11|279.11|281.47|279.47|281.65|279.65|281.11|279.11|0
1642088380000|2022-01-13 15:39:40|281.29|279.29|281.11|279.11|281.29|279.29|280.93|278.93|0
1642088390000|2022-01-13 15:39:50|281.83|279.83|282.56|280.56|282.56|280.56|281.83|279.83|0
1642088400000|2022-01-13 15:40:00|282.74|280.74|282.92|280.92|282.92|280.92|282.37|280.37|0
1642088410000|2022-01-13 15:40:10|283.28|281.28|283.28|281.28|283.65|281.65|283.28|281.28|0
1642088420000|2022-01-13 15:40:20|283.83|281.83|283.1|281.1|283.83|281.83|283.1|281.1|0
1642088430000|2022-01-13 15:40:30|283.28|281.28|284.01|282.01|284.01|282.01|283.28|281.28|0
1642088440000|2022-01-13 15:40:40|283.65|281.65|284.37|282.37|284.37|282.37|283.65|281.65|0
1642088450000|2022-01-13 15:40:50|284.01|282.01|284.01|282.01|284.19|282.19|283.83|281.83|0
1642088460000|2022-01-13 15:41:00|283.64|281.64|284.19|282.19|284.19|282.19|283.64|281.64|0
1642088470000|2022-01-13 15:41:10|284.37|282.37|283.28|281.28|284.37|282.37|283.28|281.28|0
1642088480000|2022-01-13 15:41:20|283.46|281.46|283.28|281.28|283.46|281.46|283.28|281.28|0
1642088490000|2022-01-13 15:41:30|282.92|280.92|283.46|281.46|283.46|281.46|282.92|280.92|0
1642088500000|2022-01-13 15:41:40|283.1|281.1|283.46|281.46|283.46|281.46|283.1|281.1|0
1642088510000|2022-01-13 15:41:50|283.28|281.28|282.92|280.92|283.28|281.28|282.92|280.92|0
1642088520000|2022-01-13 15:42:00|283.46|281.46|283.46|281.46|283.46|281.46|283.46|281.46|0
1642088530000|2022-01-13 15:42:10|283.1|281.1|283.1|281.1|283.1|281.1|282.92|280.92|0
1642088540000|2022-01-13 15:42:20|282.74|280.74|282.74|280.74|283.1|281.1|282.74|280.74|0
1642088550000|2022-01-13 15:42:30|282.55|280.55|282.19|280.19|282.55|280.55|282.19|280.19|0
1642088560000|2022-01-13 15:42:40|282.01|280.01|281.83|279.83|282.01|280.01|281.65|279.65|0
1642088570000|2022-01-13 15:42:50|281.65|279.65|281.65|279.65|282.01|280.01|281.65|279.65|0
1642088580000|2022-01-13 15:43:00|282.19|280.19|282.37|280.37|282.55|280.55|282.19|280.19|0
1642088590000|2022-01-13 15:43:10|282.01|280.01|282.37|280.37|282.37|280.37|282.01|280.01|0
1642088600000|2022-01-13 15:43:20|282.19|280.19|282.55|280.55|282.74|280.74|282.19|280.19|0
1642088610000|2022-01-13 15:43:30|282.74|280.74|283.1|281.1|283.28|281.28|282.74|280.74|0
1642088620000|2022-01-13 15:43:40|283.28|281.28|283.28|281.28|283.28|281.28|283.1|281.1|0
1642088630000|2022-01-13 15:43:50|282.92|280.92|282.37|280.37|282.92|280.92|282.37|280.37|0
1642088640000|2022-01-13 15:44:00|282.55|280.55|283.46|281.46|283.46|281.46|282.55|280.55|0
1642088650000|2022-01-13 15:44:10|283.64|281.64|283.46|281.46|283.82|281.82|283.46|281.46|0
1642088660000|2022-01-13 15:44:20|283.28|281.28|282.55|280.55|283.28|281.28|282.55|280.55|0
1642088670000|2022-01-13 15:44:30|282.19|280.19|281.1|279.1|282.19|280.19|281.1|279.1|0
1642088680000|2022-01-13 15:44:40|281.28|279.28|281.28|279.28|281.47|279.47|281.28|279.28|0
1642088690000|2022-01-13 15:44:50|281.47|279.47|281.28|279.28|281.65|279.65|281.28|279.28|0
1642088700000|2022-01-13 15:45:00|281.65|279.65|281.65|279.65|281.83|279.83|281.65|279.65|0
1642088710000|2022-01-13 15:45:10|280.92|278.92|279.84|277.84|280.92|278.92|279.84|277.84|0
1642088720000|2022-01-13 15:45:20|280.38|278.38|280.56|278.56|280.74|278.74|280.38|278.38|0
1642088730000|2022-01-13 15:45:30|281.1|279.1|281.83|279.83|282.19|280.19|281.1|279.1|0
1642088740000|2022-01-13 15:45:40|281.65|279.65|282.73|280.73|282.73|280.73|281.65|279.65|0
1642088750000|2022-01-13 15:45:50|283.1|281.1|282.91|280.91|283.1|281.1|282.73|280.73|0
1642088760000|2022-01-13 15:46:00|282.73|280.73|283.46|281.46|283.64|281.64|282.73|280.73|0
1642088770000|2022-01-13 15:46:10|282.91|280.91|282.91|280.91|282.91|280.91|282.73|280.73|0
1642088780000|2022-01-13 15:46:20|284|282|284.55|282.55|284.55|282.55|283.82|281.82|0
1642088790000|2022-01-13 15:46:30|284.19|282.19|283.73|281.73|284.19|282.19|283.73|281.73|0
1642088800000|2022-01-13 15:46:40|283.28|281.28|283.28|281.28|283.28|281.28|283.1|281.1|0
1642088810000|2022-01-13 15:46:50|283.46|281.46|284|282|284|282|283.28|281.28|0
1642088820000|2022-01-13 15:47:00|283.64|281.64|283.64|281.64|283.64|281.64|283.46|281.46|0
1642088830000|2022-01-13 15:47:10|283.28|281.28|282.73|280.73|283.28|281.28|282.73|280.73|0
1642088840000|2022-01-13 15:47:20|282.37|280.37|282.37|280.37|282.55|280.55|282.37|280.37|0
1642088850000|2022-01-13 15:47:30|282.73|280.73|282.91|280.91|282.91|280.91|282.64|280.64|0
1642088860000|2022-01-13 15:47:40|283.1|281.1|283.1|281.1|283.1|281.1|282.73|280.73|0
1642088870000|2022-01-13 15:47:50|283.28|281.28|283.09|281.09|283.28|281.28|282.91|280.91|0
1642088880000|2022-01-13 15:48:00|282.91|280.91|282.73|280.73|282.91|280.91|282.73|280.73|0
1642088890000|2022-01-13 15:48:10|282.91|280.91|283.09|281.09|283.28|281.28|282.91|280.91|0
1642088900000|2022-01-13 15:48:20|283.28|281.28|283.28|281.28|283.28|281.28|283.28|281.28|0
1642088910000|2022-01-13 15:48:30|283.09|281.09|283.82|281.82|283.82|281.82|283.09|281.09|0
1642088920000|2022-01-13 15:48:40|283.46|281.46|282.91|280.91|283.46|281.46|282.91|280.91|0
1642088930000|2022-01-13 15:48:50|282.73|280.73|282.73|280.73|282.91|280.91|282.73|280.73|0
1642088940000|2022-01-13 15:49:00|282.91|280.91|282.37|280.37|282.91|280.91|282.19|280.19|0
1642088950000|2022-01-13 15:49:10|282.55|280.55|283.28|281.28|283.28|281.28|282.55|280.55|0
1642088960000|2022-01-13 15:49:20|283.09|281.09|282.91|280.91|283.09|281.09|282.91|280.91|0
1642088970000|2022-01-13 15:49:30|283.09|281.09|282.91|280.91|283.09|281.09|282.55|280.55|0
1642088980000|2022-01-13 15:49:40|282.73|280.73|282.55|280.55|282.73|280.73|282.55|280.55|0
1642088990000|2022-01-13 15:49:50|282.37|280.37|281.82|279.82|282.37|280.37|281.82|279.82|0
1642089000000|2022-01-13 15:50:00|281.64|279.64|280.92|278.92|281.64|279.64|280.92|278.92|0
1642089010000|2022-01-13 15:50:10|280.56|278.56|279.65|277.65|280.56|278.56|279.65|277.65|0
1642089020000|2022-01-13 15:50:20|279.29|277.29|278.57|276.57|279.29|277.29|278.57|276.57|0
1642089030000|2022-01-13 15:50:30|277.49|275.49|277.49|275.49|277.85|275.85|277.49|275.49|0
1642089040000|2022-01-13 15:50:40|276.23|274.23|277.13|275.13|277.13|275.13|276.05|274.05|0
1642089050000|2022-01-13 15:50:50|276.95|274.95|276.05|274.05|277.49|275.49|276.05|274.05|0
1642089060000|2022-01-13 15:51:00|275.87|273.87|274.8|272.8|275.87|273.87|274.8|272.8|0
1642089070000|2022-01-13 15:51:10|274.98|272.98|276.59|274.59|276.59|274.59|274.98|272.98|0
1642089080000|2022-01-13 15:51:20|276.77|274.77|276.23|274.23|276.77|274.77|276.23|274.23|0
1642089090000|2022-01-13 15:51:30|275.69|273.69|275.69|273.69|275.69|273.69|275.51|273.51|0
1642089100000|2022-01-13 15:51:40|275.51|273.51|274.8|272.8|275.51|273.51|274.8|272.8|0
1642089110000|2022-01-13 15:51:50|274.62|272.62|274.88|272.88|274.97|272.97|274.62|272.62|0
1642089120000|2022-01-13 15:52:00|274.44|272.44|274.97|272.97|274.97|272.97|274.44|272.44|0
1642089130000|2022-01-13 15:52:10|274.8|272.8|275.15|273.15|275.15|273.15|274.8|272.8|0
1642089140000|2022-01-13 15:52:20|274.8|272.8|273.9|271.9|274.8|272.8|273.9|271.9|0
1642089150000|2022-01-13 15:52:30|273.54|271.54|273.54|271.54|273.54|271.54|272.83|270.83|0
1642089160000|2022-01-13 15:52:40|273.81|271.81|275.51|273.51|275.51|273.51|273.81|271.81|0
1642089170000|2022-01-13 15:52:50|275.69|273.69|272.03|270.03|275.69|273.69|271.85|269.85|0
1642089180000|2022-01-13 15:53:00|271.85|269.85|273.84|271.84|274.38|272.38|271.85|269.85|0
1642089190000|2022-01-13 15:53:10|274.2|272.2|274.2|272.2|274.56|272.56|274.2|272.2|0
1642089200000|2022-01-13 15:53:20|275.71|273.71|275.71|273.71|275.8|273.8|275.71|273.71|0
1642089210000|2022-01-13 15:53:30|275.26|273.26|274.99|272.99|275.26|273.26|274.99|272.99|0
1642089220000|2022-01-13 15:53:40|275.71|273.71|275.71|273.71|275.89|273.89|275.71|273.71|0
1642089230000|2022-01-13 15:53:50|275.53|273.53|275.89|273.89|275.89|273.89|275.35|273.35|0
1642089240000|2022-01-13 15:54:00|275.71|273.71|275.17|273.17|275.71|273.71|275.17|273.17|0
1642089250000|2022-01-13 15:54:10|274.99|272.99|274.81|272.81|274.99|272.99|273.92|271.92|0
1642089260000|2022-01-13 15:54:20|274.64|272.64|274.64|272.64|274.9|272.9|274.64|272.64|0
1642089270000|2022-01-13 15:54:30|275.17|273.17|275.17|273.17|275.35|273.35|274.99|272.99|0
1642089280000|2022-01-13 15:54:40|275.35|273.35|275.53|273.53|275.71|273.71|275.35|273.35|0
1642089290000|2022-01-13 15:54:50|274.81|272.81|275.17|273.17|275.17|273.17|274.81|272.81|0
1642089300000|2022-01-13 15:55:00|275.71|273.71|276.25|274.25|276.25|274.25|275.71|273.71|0
1642089310000|2022-01-13 15:55:10|275.89|273.89|276.97|274.97|276.97|274.97|275.89|273.89|0
1642089320000|2022-01-13 15:55:20|276.25|274.25|276.61|274.61|276.61|274.61|275.89|273.89|0
1642089330000|2022-01-13 15:55:30|276.43|274.43|276.25|274.25|276.43|274.43|276.25|274.25|0
1642089340000|2022-01-13 15:55:40|276.07|274.07|276.43|274.43|276.61|274.61|276.07|274.07|0
1642089350000|2022-01-13 15:55:50|276.79|274.79|276.43|274.43|276.97|274.97|276.43|274.43|0
1642089360000|2022-01-13 15:56:00|276.79|274.79|276.79|274.79|276.79|274.79|276.79|274.79|0
1642089370000|2022-01-13 15:56:10|276.97|274.97|277.14|275.14|277.14|275.14|276.97|274.97|0
1642089380000|2022-01-13 15:56:20|276.97|274.97|277.32|275.32|277.68|275.68|276.97|274.97|0
1642089390000|2022-01-13 15:56:30|277.5|275.5|277.32|275.32|277.5|275.5|277.14|275.14|0
1642089400000|2022-01-13 15:56:40|278.4|276.4|278.58|276.58|278.76|276.76|278.4|276.4|0
1642089410000|2022-01-13 15:56:50|278.76|276.76|278.04|276.04|278.76|276.76|278.04|276.04|0
1642089420000|2022-01-13 15:57:00|278.22|276.22|277.68|275.68|278.22|276.22|277.68|275.68|0
1642089430000|2022-01-13 15:57:10|277.5|275.5|277.68|275.68|278.04|276.04|277.5|275.5|0
1642089440000|2022-01-13 15:57:20|277.86|275.86|277.5|275.5|277.86|275.86|277.5|275.5|0
1642089450000|2022-01-13 15:57:30|277.32|275.32|277.32|275.32|277.32|275.32|277.32|275.32|0
1642089460000|2022-01-13 15:57:40|277.5|275.5|277.32|275.32|277.5|275.5|277.32|275.32|0
1642089470000|2022-01-13 15:57:50|277.5|275.5|277.5|275.5|277.68|275.68|277.5|275.5|0
1642089480000|2022-01-13 15:58:00|277.68|275.68|278.04|276.04|278.22|276.22|277.68|275.68|0
1642089490000|2022-01-13 15:58:10|277.86|275.86|278.58|276.58|278.76|276.76|277.86|275.86|0
1642089500000|2022-01-13 15:58:20|278.4|276.4|278.4|276.4|278.4|276.4|278.04|276.04|0
1642089510000|2022-01-13 15:58:30|278.58|276.58|278.58|276.58|279.12|277.12|278.58|276.58|0
1642089520000|2022-01-13 15:58:40|278.76|276.76|278.94|276.94|278.94|276.94|278.58|276.58|0
1642089530000|2022-01-13 15:58:50|279.12|277.12|279.3|277.3|279.3|277.3|278.94|276.94|0
1642089540000|2022-01-13 15:59:00|279.48|277.48|278.76|276.76|279.48|277.48|278.76|276.76|0
1642089550000|2022-01-13 15:59:10|278.58|276.58|278.76|276.76|278.94|276.94|278.58|276.58|0
1642089560000|2022-01-13 15:59:20|278.58|276.58|278.4|276.4|278.58|276.58|278.4|276.4|0
1642089570000|2022-01-13 15:59:30|278.22|276.22|278.4|276.4|278.4|276.4|278.22|276.22|0
1642089580000|2022-01-13 15:59:40|278.58|276.58|278.58|276.58|278.58|276.58|278.58|276.58|0
1642089590000|2022-01-13 15:59:50|278.76|276.76|278.58|276.58|278.76|276.76|278.58|276.58|0
1642089600000|2022-01-13 16:00:00|278.04|276.04|278.04|276.04|278.22|276.22|278.04|276.04|0
1642089610000|2022-01-13 16:00:10|277.86|275.86|277.5|275.5|277.86|275.86|277.5|275.5|0
1642089620000|2022-01-13 16:00:20|277.86|275.86|279.12|277.12|279.12|277.12|277.86|275.86|0
1642089630000|2022-01-13 16:00:30|279.3|277.3|278.58|276.58|279.3|277.3|278.58|276.58|0
1642089640000|2022-01-13 16:00:40|278.76|276.76|279.48|277.48|279.48|277.48|278.76|276.76|0
1642089650000|2022-01-13 16:00:50|280.39|278.39|280.57|278.57|280.57|278.57|280.39|278.39|0
1642089660000|2022-01-13 16:01:00|280.39|278.39|279.84|277.84|280.39|278.39|279.66|277.66|0
1642089670000|2022-01-13 16:01:10|279.66|277.66|280.02|278.02|280.02|278.02|279.66|277.66|0
1642089680000|2022-01-13 16:01:20|280.11|278.11|280.2|278.2|280.2|278.2|280.11|278.11|0
1642089690000|2022-01-13 16:01:30|280.38|278.38|281.29|279.29|281.29|279.29|280.2|278.2|0
1642089700000|2022-01-13 16:01:40|280.93|278.93|280.75|278.75|280.93|278.93|280.38|278.38|0
1642089710000|2022-01-13 16:01:50|280.57|278.57|280.02|278.02|280.57|278.57|280.02|278.02|0
1642089720000|2022-01-13 16:02:00|280.38|278.38|280.57|278.57|280.57|278.57|280.2|278.2|0
1642089730000|2022-01-13 16:02:10|280.75|278.75|280.2|278.2|280.75|278.75|280.02|278.02|0
1642089740000|2022-01-13 16:02:20|280.38|278.38|280.56|278.56|280.56|278.56|280.2|278.2|0
1642089750000|2022-01-13 16:02:30|280.38|278.38|280.38|278.38|280.56|278.56|280.38|278.38|0
1642089760000|2022-01-13 16:02:40|280.56|278.56|279.48|277.48|280.56|278.56|279.48|277.48|0
1642089770000|2022-01-13 16:02:50|279.66|277.66|279.48|277.48|279.66|277.66|279.48|277.48|0
1642089780000|2022-01-13 16:03:00|279.3|277.3|278.58|276.58|279.3|277.3|278.58|276.58|0
1642089790000|2022-01-13 16:03:10|278.4|276.4|278.4|276.4|278.4|276.4|278.22|276.22|0
1642089800000|2022-01-13 16:03:20|278.22|276.22|278.22|276.22|278.4|276.4|278.22|276.22|0
1642089810000|2022-01-13 16:03:30|278.58|276.58|278.04|276.04|278.58|276.58|278.04|276.04|0
1642089820000|2022-01-13 16:03:40|277.86|275.86|278.76|276.76|278.76|276.76|277.86|275.86|0
1642089830000|2022-01-13 16:03:50|278.22|276.22|277.68|275.68|278.22|276.22|277.68|275.68|0
1642089840000|2022-01-13 16:04:00|277.5|275.5|276.24|274.24|277.5|275.5|276.24|274.24|0
1642089850000|2022-01-13 16:04:10|276.42|274.42|275.52|273.52|276.42|274.42|275.52|273.52|0
1642089860000|2022-01-13 16:04:20|275.17|273.17|276.06|274.06|276.06|274.06|275.17|273.17|0
1642089870000|2022-01-13 16:04:30|276.78|274.78|278.94|276.94|278.94|276.94|276.78|274.78|0
1642089880000|2022-01-13 16:04:40|279.12|277.12|279.12|277.12|279.48|277.48|279.12|277.12|0
1642089890000|2022-01-13 16:04:50|278.94|276.94|278.22|276.22|278.94|276.94|278.22|276.22|0
1642089900000|2022-01-13 16:05:00|278.04|276.04|277.32|275.32|278.04|276.04|277.14|275.14|0
1642089910000|2022-01-13 16:05:10|278.04|276.04|278.94|276.94|278.94|276.94|278.04|276.04|0
1642089920000|2022-01-13 16:05:20|278.76|276.76|278.76|276.76|278.76|276.76|278.22|276.22|0
1642089930000|2022-01-13 16:05:30|278.4|276.4|278.4|276.4|278.76|276.76|278.4|276.4|0
1642089940000|2022-01-13 16:05:40|278.94|276.94|278.76|276.76|279.66|277.66|278.76|276.76|0
1642089950000|2022-01-13 16:05:50|278.94|276.94|278.58|276.58|279.12|277.12|278.58|276.58|0
1642089960000|2022-01-13 16:06:00|279.66|277.66|280.2|278.2|280.2|278.2|279.66|277.66|0
1642089970000|2022-01-13 16:06:10|279.84|277.84|281.29|279.29|281.29|279.29|279.84|277.84|0
1642089980000|2022-01-13 16:06:20|280.56|278.56|280.92|278.92|280.92|278.92|280.38|278.38|0
1642089990000|2022-01-13 16:06:30|280.38|278.38|280.02|278.02|280.38|278.38|280.02|278.02|0
1642090000000|2022-01-13 16:06:40|279.66|277.66|279.48|277.48|279.84|277.84|279.48|277.48|0
1642090010000|2022-01-13 16:06:50|279.84|277.84|280.38|278.38|280.38|278.38|279.84|277.84|0
1642090020000|2022-01-13 16:07:00|280.2|278.2|280.02|278.02|280.2|278.2|279.75|277.75|0
1642090030000|2022-01-13 16:07:10|280.2|278.2|280.02|278.02|280.38|278.38|280.02|278.02|0
1642090040000|2022-01-13 16:07:20|279.66|277.66|279.48|277.48|279.84|277.84|279.48|277.48|0
1642090050000|2022-01-13 16:07:30|279.66|277.66|279.84|277.84|279.84|277.84|279.66|277.66|0
1642090060000|2022-01-13 16:07:40|278.94|276.94|279.3|277.3|279.3|277.3|278.94|276.94|0
1642090070000|2022-01-13 16:07:50|279.12|277.12|278.94|276.94|279.3|277.3|278.94|276.94|0
1642090080000|2022-01-13 16:08:00|279.12|277.12|278.94|276.94|279.12|277.12|278.76|276.76|0
1642090090000|2022-01-13 16:08:10|279.3|277.3|279.66|277.66|279.66|277.66|279.3|277.3|0
1642090100000|2022-01-13 16:08:20|278.94|276.94|278.94|276.94|278.94|276.94|278.76|276.76|0
1642090110000|2022-01-13 16:08:30|279.12|277.12|279.12|277.12|279.12|277.12|279.12|277.12|0
1642090120000|2022-01-13 16:08:40|278.84|276.84|278.66|276.66|278.84|276.84|278.58|276.58|0
1642090130000|2022-01-13 16:08:50|278.94|276.94|278.76|276.76|278.94|276.94|278.76|276.76|0
1642090140000|2022-01-13 16:09:00|278.94|276.94|279.12|277.12|279.12|277.12|278.94|276.94|0
1642090150000|2022-01-13 16:09:10|278.76|276.76|279.12|277.12|279.3|277.3|278.76|276.76|0
1642090160000|2022-01-13 16:09:20|278.76|276.76|279.3|277.3|279.3|277.3|278.76|276.76|0
1642090170000|2022-01-13 16:09:30|279.12|277.12|279.12|277.12|279.3|277.3|279.12|277.12|0
1642090180000|2022-01-13 16:09:40|279.48|277.48|279.3|277.3|279.66|277.66|279.3|277.3|0
1642090190000|2022-01-13 16:09:50|278.75|276.75|279.3|277.3|279.3|277.3|278.75|276.75|0
1642090200000|2022-01-13 16:10:00|279.12|277.12|278.39|276.39|279.12|277.12|278.39|276.39|0
1642090210000|2022-01-13 16:10:10|278.21|276.21|278.03|276.03|278.57|276.57|278.03|276.03|0
1642090220000|2022-01-13 16:10:20|277.31|275.31|276.24|274.24|277.31|275.31|276.24|274.24|0
1642090230000|2022-01-13 16:10:30|276.78|274.78|277.58|275.58|277.58|275.58|276.78|274.78|0
1642090240000|2022-01-13 16:10:40|277.67|275.67|276.78|274.78|277.85|275.85|276.78|274.78|0
1642090250000|2022-01-13 16:10:50|276.6|274.6|275.16|273.16|276.6|274.6|275.16|273.16|0
1642090260000|2022-01-13 16:11:00|275.7|273.7|277.13|275.13|277.13|275.13|275.7|273.7|0
1642090270000|2022-01-13 16:11:10|276.95|274.95|276.24|274.24|276.95|274.95|276.24|274.24|0
1642090280000|2022-01-13 16:11:20|276.42|274.42|276.6|274.6|276.6|274.6|276.42|274.42|0
1642090290000|2022-01-13 16:11:30|276.42|274.42|276.6|274.6|276.6|274.6|276.42|274.42|0
1642090300000|2022-01-13 16:11:40|276.77|274.77|276.06|274.06|276.77|274.77|276.06|274.06|0
1642090310000|2022-01-13 16:11:50|275.88|273.88|275.34|273.34|275.88|273.88|275.34|273.34|0
1642090320000|2022-01-13 16:12:00|275.52|273.52|275.16|273.16|275.52|273.52|274.98|272.98|0
1642090330000|2022-01-13 16:12:10|275.34|273.34|275.7|273.7|275.7|273.7|275.34|273.34|0
1642090340000|2022-01-13 16:12:20|275.88|273.88|275.7|273.7|275.88|273.88|275.7|273.7|0
1642090350000|2022-01-13 16:12:30|275.52|273.52|275.88|273.88|275.88|273.88|275.52|273.52|0
1642090360000|2022-01-13 16:12:40|276.59|274.59|276.59|274.59|276.95|274.95|276.59|274.59|0
1642090370000|2022-01-13 16:12:50|276.41|274.41|276.24|274.24|276.59|274.59|276.24|274.24|0
1642090380000|2022-01-13 16:13:00|275.7|273.7|276.06|274.06|276.06|274.06|275.52|273.52|0
1642090390000|2022-01-13 16:13:10|276.24|274.24|277.13|275.13|277.49|275.49|276.24|274.24|0
1642090400000|2022-01-13 16:13:20|276.59|274.59|276.23|274.23|276.59|274.59|276.06|274.06|0
1642090410000|2022-01-13 16:13:30|276.41|274.41|276.06|274.06|276.41|274.41|276.06|274.06|0
1642090420000|2022-01-13 16:13:40|276.41|274.41|276.41|274.41|276.59|274.59|276.23|274.23|0
1642090430000|2022-01-13 16:13:50|276.23|274.23|276.59|274.59|276.59|274.59|276.23|274.23|0
1642090440000|2022-01-13 16:14:00|276.41|274.41|276.41|274.41|276.59|274.59|276.41|274.41|0
1642090450000|2022-01-13 16:14:10|277.13|275.13|276.41|274.41|277.13|275.13|276.23|274.23|0
1642090460000|2022-01-13 16:14:20|276.05|274.05|276.05|274.05|276.23|274.23|276.05|274.05|0
1642090470000|2022-01-13 16:14:30|276.23|274.23|276.41|274.41|276.41|274.41|276.23|274.23|0
1642090480000|2022-01-13 16:14:40|276.59|274.59|276.41|274.41|276.59|274.59|276.41|274.41|0
1642090490000|2022-01-13 16:14:50|276.23|274.23|275.7|273.7|276.23|274.23|275.7|273.7|0
1642090500000|2022-01-13 16:15:00|275.87|273.87|275.52|273.52|275.87|273.87|275.52|273.52|0
1642090510000|2022-01-13 16:15:10|276.23|274.23|275.87|273.87|276.23|274.23|275.7|273.7|0
1642090520000|2022-01-13 16:15:20|275.7|273.7|276.05|274.05|276.05|274.05|275.52|273.52|0
1642090530000|2022-01-13 16:15:30|275.87|273.87|276.59|274.59|276.59|274.59|275.87|273.87|0
1642090540000|2022-01-13 16:15:40|276.23|274.23|275.87|273.87|276.23|274.23|275.87|273.87|0
1642090550000|2022-01-13 16:15:50|275.69|273.69|276.05|274.05|276.05|274.05|275.69|273.69|0
1642090560000|2022-01-13 16:16:00|276.23|274.23|278.57|276.57|278.57|276.57|276.23|274.23|0
1642090570000|2022-01-13 16:16:10|278.39|276.39|278.57|276.57|278.75|276.75|278.39|276.39|0
1642090580000|2022-01-13 16:16:20|278.03|276.03|277.85|275.85|278.21|276.21|277.85|275.85|0
1642090590000|2022-01-13 16:16:30|277.67|275.67|278.39|276.39|278.39|276.39|277.67|275.67|0
1642090600000|2022-01-13 16:16:40|278.57|276.57|278.03|276.03|278.57|276.57|278.03|276.03|0
1642090610000|2022-01-13 16:16:50|278.39|276.39|277.31|275.31|278.39|276.39|277.31|275.31|0
1642090620000|2022-01-13 16:17:00|277.13|275.13|276.77|274.77|277.13|275.13|276.77|274.77|0
1642090630000|2022-01-13 16:17:10|276.95|274.95|277.31|275.31|277.31|275.31|276.95|274.95|0
1642090640000|2022-01-13 16:17:20|278.03|276.03|277.85|275.85|278.03|276.03|277.67|275.67|0
1642090650000|2022-01-13 16:17:30|278.03|276.03|277.67|275.67|278.03|276.03|277.67|275.67|0
1642090660000|2022-01-13 16:17:40|277.13|275.13|277.67|275.67|277.67|275.67|277.13|275.13|0
1642090670000|2022-01-13 16:17:50|277.49|275.49|278.21|276.21|278.39|276.39|277.49|275.49|0
1642090680000|2022-01-13 16:18:00|278.39|276.39|277.85|275.85|278.39|276.39|277.85|275.85|0
1642090690000|2022-01-13 16:18:10|278.03|276.03|278.03|276.03|278.03|276.03|278.03|276.03|0
1642090700000|2022-01-13 16:18:20|277.67|275.67|277.67|275.67|277.67|275.67|277.67|275.67|0
1642090710000|2022-01-13 16:18:30|277.85|275.85|277.67|275.67|278.03|276.03|277.67|275.67|0
1642090720000|2022-01-13 16:18:40|277.85|275.85|277.85|275.85|277.85|275.85|277.49|275.49|0
1642090730000|2022-01-13 16:18:50|278.03|276.03|277.67|275.67|278.03|276.03|277.67|275.67|0
1642090740000|2022-01-13 16:19:00|277.85|275.85|277.13|275.13|277.85|275.85|276.95|274.95|0
1642090750000|2022-01-13 16:19:10|276.77|274.77|276.59|274.59|276.77|274.77|276.59|274.59|0
1642090760000|2022-01-13 16:19:20|276.05|274.05|276.59|274.59|276.77|274.77|276.05|274.05|0
1642090770000|2022-01-13 16:19:30|276.41|274.41|277.13|275.13|277.13|275.13|276.23|274.23|0
1642090780000|2022-01-13 16:19:40|276.77|274.77|276.41|274.41|276.77|274.77|276.41|274.41|0
1642090790000|2022-01-13 16:19:50|276.59|274.59|276.23|274.23|276.59|274.59|276.23|274.23|0
1642090800000|2022-01-13 16:20:00|276.41|274.41|276.05|274.05|276.77|274.77|276.05|274.05|0
1642090810000|2022-01-13 16:20:10|276.23|274.23|276.41|274.41|276.41|274.41|276.23|274.23|0
1642090820000|2022-01-13 16:20:20|276.23|274.23|276.23|274.23|276.41|274.41|276.23|274.23|0
1642090830000|2022-01-13 16:20:30|276.05|274.05|276.41|274.41|276.41|274.41|275.87|273.87|0
1642090840000|2022-01-13 16:20:40|276.59|274.59|276.95|274.95|276.95|274.95|276.59|274.59|0
1642090850000|2022-01-13 16:20:50|277.67|275.67|277.49|275.49|277.85|275.85|277.49|275.49|0
1642090860000|2022-01-13 16:21:00|277.85|275.85|278.75|276.75|278.75|276.75|277.85|275.85|0
1642090870000|2022-01-13 16:21:10|279.29|277.29|278.93|276.93|279.83|277.83|278.93|276.93|0
1642090880000|2022-01-13 16:21:20|279.11|277.11|279.47|277.47|280.01|278.01|279.11|277.11|0
1642090890000|2022-01-13 16:21:30|279.65|277.65|279.65|277.65|279.65|277.65|279.65|277.65|0
1642090900000|2022-01-13 16:21:40|279.47|277.47|280.73|278.73|280.73|278.73|279.29|277.29|0
1642090910000|2022-01-13 16:21:50|280.55|278.55|280.37|278.37|280.55|278.55|280.37|278.37|0
1642090920000|2022-01-13 16:22:00|280.55|278.55|280.37|278.37|280.73|278.73|280.37|278.37|0
1642090930000|2022-01-13 16:22:10|280.19|278.19|280.19|278.19|280.37|278.37|280.01|278.01|0
1642090940000|2022-01-13 16:22:20|280.37|278.37|279.83|277.83|280.37|278.37|279.83|277.83|0
1642090950000|2022-01-13 16:22:30|280.01|278.01|280.01|278.01|280.55|278.55|280.01|278.01|0
1642090960000|2022-01-13 16:22:40|280.19|278.19|280.37|278.37|280.37|278.37|280.01|278.01|0
1642090970000|2022-01-13 16:22:50|280.19|278.19|280.37|278.37|280.73|278.73|280.19|278.19|0
1642090980000|2022-01-13 16:23:00|280.28|278.28|280.19|278.19|280.37|278.37|280.19|278.19|0
1642090990000|2022-01-13 16:23:10|280.37|278.37|280.73|278.73|280.73|278.73|280.37|278.37|0
1642091000000|2022-01-13 16:23:20|280.91|278.91|280.73|278.73|280.91|278.91|280.73|278.73|0
1642091010000|2022-01-13 16:23:30|280.91|278.91|280.73|278.73|280.91|278.91|280.73|278.73|0
1642091020000|2022-01-13 16:23:40|280.91|278.91|281.45|279.45|281.45|279.45|280.91|278.91|0
1642091030000|2022-01-13 16:23:50|281.27|279.27|281.09|279.09|281.27|279.27|280.91|278.91|0
1642091040000|2022-01-13 16:24:00|280.91|278.91|281.09|279.09|281.09|279.09|280.91|278.91|0
1642091050000|2022-01-13 16:24:10|281.27|279.27|282|280|282|280|281.27|279.27|0
1642091060000|2022-01-13 16:24:20|282.36|280.36|282.9|280.9|282.9|280.9|282.36|280.36|0
1642091070000|2022-01-13 16:24:30|282.72|280.72|282.9|280.9|282.9|280.9|282.72|280.72|0
1642091080000|2022-01-13 16:24:40|282.72|280.72|282.72|280.72|282.72|280.72|282.54|280.54|0
1642091090000|2022-01-13 16:24:50|282.9|280.9|282.72|280.72|283.08|281.08|282.72|280.72|0
1642091100000|2022-01-13 16:25:00|282.9|280.9|282.54|280.54|282.9|280.9|282.36|280.36|0
1642091110000|2022-01-13 16:25:10|282.9|280.9|283.08|281.08|283.08|281.08|282.54|280.54|0
1642091120000|2022-01-13 16:25:20|282.9|280.9|282.9|280.9|282.9|280.9|282.54|280.54|0
1642091130000|2022-01-13 16:25:30|282.72|280.72|282.72|280.72|282.9|280.9|282.72|280.72|0
1642091140000|2022-01-13 16:25:40|282.36|280.36|282.9|280.9|282.9|280.9|282.36|280.36|0
1642091150000|2022-01-13 16:25:50|282.72|280.72|282.9|280.9|283.08|281.08|282.72|280.72|0
1642091160000|2022-01-13 16:26:00|282.72|280.72|283.45|281.45|283.45|281.45|282.72|280.72|0
1642091170000|2022-01-13 16:26:10|283.63|281.63|283.63|281.63|283.63|281.63|283.63|281.63|0
1642091180000|2022-01-13 16:26:20|283.81|281.81|283.81|281.81|283.99|281.99|283.63|281.63|0
1642091190000|2022-01-13 16:26:30|283.63|281.63|283.63|281.63|283.63|281.63|283.63|281.63|0
1642091200000|2022-01-13 16:26:40|283.45|281.45|283.26|281.26|283.45|281.45|283.26|281.26|0
1642091210000|2022-01-13 16:26:50|283.08|281.08|283.08|281.08|283.26|281.26|283.08|281.08|0
1642091220000|2022-01-13 16:27:00|283.26|281.26|283.45|281.45|283.45|281.45|283.08|281.08|0
1642091230000|2022-01-13 16:27:10|283.26|281.26|283.26|281.26|283.26|281.26|282.9|280.9|0
1642091240000|2022-01-13 16:27:20|283.45|281.45|283.26|281.26|283.45|281.45|283.26|281.26|0
1642091250000|2022-01-13 16:27:30|283.08|281.08|283.45|281.45|283.45|281.45|283.08|281.08|0
1642091260000|2022-01-13 16:27:40|283.26|281.26|283.45|281.45|283.81|281.81|283.26|281.26|0
1642091270000|2022-01-13 16:27:50|283.63|281.63|283.45|281.45|283.63|281.63|283.45|281.45|0
1642091280000|2022-01-13 16:28:00|283.26|281.26|283.08|281.08|283.45|281.45|283.08|281.08|0
1642091290000|2022-01-13 16:28:10|283.26|281.26|283.63|281.63|283.63|281.63|283.26|281.26|0
1642091300000|2022-01-13 16:28:20|283.45|281.45|283.63|281.63|283.63|281.63|283.45|281.45|0
1642091310000|2022-01-13 16:28:30|283.44|281.44|284.17|282.17|284.17|282.17|283.44|281.44|0
1642091320000|2022-01-13 16:28:40|283.99|281.99|284.17|282.17|284.17|282.17|283.99|281.99|0
1642091330000|2022-01-13 16:28:50|283.99|281.99|284.54|282.54|284.72|282.72|283.99|281.99|0
1642091340000|2022-01-13 16:29:00|284.35|282.35|284.54|282.54|284.54|282.54|284.35|282.35|0
1642091350000|2022-01-13 16:29:10|284.72|282.72|285.63|283.63|285.63|283.63|284.53|282.53|0
1642091360000|2022-01-13 16:29:20|285.99|283.99|285.63|283.63|285.99|283.99|285.63|283.63|0
1642091370000|2022-01-13 16:29:30|286.17|284.17|285.99|283.99|286.36|284.36|285.99|283.99|0
1642091380000|2022-01-13 16:29:40|285.81|283.81|285.81|283.81|286.17|284.17|285.81|283.81|0
1642091390000|2022-01-13 16:29:50|285.99|283.99|285.81|283.81|285.99|283.99|285.81|283.81|0
1642091400000|2022-01-13 16:30:00|285.63|283.63|285.44|283.44|285.63|283.63|285.44|283.44|0
1642091410000|2022-01-13 16:30:10|285.81|283.81|286.72|284.72|286.72|284.72|285.81|283.81|0
1642091420000|2022-01-13 16:30:20|286.54|284.54|285.81|283.81|286.54|284.54|285.81|283.81|0
1642091430000|2022-01-13 16:30:30|285.44|283.44|285.44|283.44|285.63|283.63|285.44|283.44|0
1642091440000|2022-01-13 16:30:40|285.08|283.08|285.08|283.08|285.26|283.26|285.08|283.08|0
1642091450000|2022-01-13 16:30:50|284.9|282.9|284.9|282.9|285.08|283.08|284.9|282.9|0
1642091460000|2022-01-13 16:31:00|284.72|282.72|285.26|283.26|285.44|283.44|284.72|282.72|0
1642091470000|2022-01-13 16:31:10|285.44|283.44|285.26|283.26|285.44|283.44|285.26|283.26|0
1642091480000|2022-01-13 16:31:20|285.08|283.08|285.08|283.08|285.08|283.08|285.08|283.08|0
1642091490000|2022-01-13 16:31:30|284.9|282.9|284.72|282.72|285.08|283.08|284.72|282.72|0
1642091500000|2022-01-13 16:31:40|284.53|282.53|284.53|282.53|284.72|282.72|284.53|282.53|0
1642091510000|2022-01-13 16:31:50|284.35|282.35|284.53|282.53|284.53|282.53|284.17|282.17|0
1642091520000|2022-01-13 16:32:00|284.71|282.71|284.71|282.71|284.71|282.71|284.53|282.53|0
1642091530000|2022-01-13 16:32:10|284.8|282.8|285.26|283.26|285.26|283.26|284.8|282.8|0
1642091540000|2022-01-13 16:32:20|284.53|282.53|284.53|282.53|284.71|282.71|284.53|282.53|0
1642091550000|2022-01-13 16:32:30|284.71|282.71|284.35|282.35|284.71|282.71|284.35|282.35|0
1642091560000|2022-01-13 16:32:40|284.17|282.17|283.99|281.99|284.17|282.17|283.99|281.99|0
1642091570000|2022-01-13 16:32:50|284.17|282.17|283.99|281.99|284.17|282.17|283.99|281.99|0
1642091580000|2022-01-13 16:33:00|284.17|282.17|284.35|282.35|284.53|282.53|284.17|282.17|0
1642091590000|2022-01-13 16:33:10|284.17|282.17|284.17|282.17|284.35|282.35|284.17|282.17|0
1642091610000|2022-01-13 16:33:30|283.99|281.99|283.99|281.99|283.99|281.99|283.8|281.8|0
1642091630000|2022-01-13 16:33:50|284.17|282.17|284.71|282.71|284.71|282.71|284.17|282.17|0
1642091640000|2022-01-13 16:34:00|284.53|282.53|284.53|282.53|284.53|282.53|284.17|282.17|0
1642091650000|2022-01-13 16:34:10|284.71|282.71|285.26|283.26|285.26|283.26|284.71|282.71|0
1642091660000|2022-01-13 16:34:20|285.44|283.44|285.44|283.44|285.62|283.62|285.44|283.44|0
1642091670000|2022-01-13 16:34:30|285.62|283.62|285.81|283.81|285.81|283.81|285.44|283.44|0
1642091680000|2022-01-13 16:34:40|285.99|283.99|285.81|283.81|285.99|283.99|285.81|283.81|0
1642091690000|2022-01-13 16:34:50|285.62|283.62|285.26|283.26|285.62|283.62|285.16|283.16|0
1642091700000|2022-01-13 16:35:00|285.08|283.08|285.44|283.44|285.44|283.44|285.08|283.08|0
1642091710000|2022-01-13 16:35:10|285.62|283.62|285.62|283.62|285.81|283.81|285.62|283.62|0
1642091720000|2022-01-13 16:35:20|285.81|283.81|285.81|283.81|285.81|283.81|285.62|283.62|0
1642091730000|2022-01-13 16:35:30|285.62|283.62|285.44|283.44|285.81|283.81|285.44|283.44|0
1642091740000|2022-01-13 16:35:40|285.26|283.26|285.26|283.26|285.44|283.44|285.26|283.26|0
1642091750000|2022-01-13 16:35:50|285.35|283.35|285.44|283.44|285.44|283.44|285.26|283.26|0
1642091770000|2022-01-13 16:36:10|285.26|283.26|285.26|283.26|285.44|283.44|285.26|283.26|0
1642091780000|2022-01-13 16:36:20|285.44|283.44|285.44|283.44|285.44|283.44|285.44|283.44|0
1642091790000|2022-01-13 16:36:30|285.26|283.26|285.44|283.44|285.44|283.44|285.26|283.26|0
1642091800000|2022-01-13 16:36:40|285.62|283.62|285.8|283.8|285.8|283.8|285.62|283.62|0
1642091810000|2022-01-13 16:36:50|286.35|284.35|286.53|284.53|286.53|284.53|286.17|284.17|0
1642091820000|2022-01-13 16:37:00|286.17|284.17|286.35|284.35|286.53|284.53|286.17|284.17|0
1642091830000|2022-01-13 16:37:10|286.72|284.72|286.35|284.35|286.72|284.72|286.35|284.35|0
1642091840000|2022-01-13 16:37:20|287.08|285.08|287.45|285.45|287.45|285.45|287.08|285.08|0
1642091850000|2022-01-13 16:37:30|287.26|285.26|287.45|285.45|287.45|285.45|287.26|285.26|0
1642091860000|2022-01-13 16:37:40|287.26|285.26|287.45|285.45|287.45|285.45|287.26|285.26|0
1642091870000|2022-01-13 16:37:50|287.26|285.26|286.72|284.72|287.26|285.26|286.72|284.72|0
1642091880000|2022-01-13 16:38:00|286.9|284.9|287.81|285.81|287.81|285.81|286.9|284.9|0
1642091890000|2022-01-13 16:38:10|287.99|285.99|287.26|285.26|287.99|285.99|287.26|285.26|0
1642091900000|2022-01-13 16:38:20|287.08|285.08|287.08|285.08|287.08|285.08|286.9|284.9|0
1642091910000|2022-01-13 16:38:30|287.63|285.63|287.26|285.26|287.63|285.63|287.26|285.26|0
1642091920000|2022-01-13 16:38:40|287.45|285.45|287.26|285.26|287.45|285.45|287.26|285.26|0
1642091930000|2022-01-13 16:38:50|287.08|285.08|287.26|285.26|287.26|285.26|287.08|285.08|0
1642091940000|2022-01-13 16:39:00|287.45|285.45|287.81|285.81|287.81|285.81|287.45|285.45|0
1642091950000|2022-01-13 16:39:10|287.45|285.45|287.45|285.45|287.81|285.81|287.45|285.45|0
1642091960000|2022-01-13 16:39:20|287.63|285.63|287.45|285.45|287.63|285.63|287.45|285.45|0
1642091970000|2022-01-13 16:39:30|287.63|285.63|287.63|285.63|287.63|285.63|287.45|285.45|0
1642091980000|2022-01-13 16:39:40|287.81|285.81|287.99|285.99|287.99|285.99|287.81|285.81|0
1642091990000|2022-01-13 16:39:50|287.81|285.81|287.81|285.81|287.81|285.81|287.63|285.63|0
1642092000000|2022-01-13 16:40:00|287.63|285.63|288.18|286.18|288.18|286.18|287.63|285.63|0
1642092010000|2022-01-13 16:40:10|288.36|286.36|288.18|286.18|288.36|286.36|288.18|286.18|0
1642092020000|2022-01-13 16:40:20|287.99|285.99|288.18|286.18|288.18|286.18|287.99|285.99|0
1642092030000|2022-01-13 16:40:30|288.36|286.36|288.18|286.18|288.36|286.36|288.18|286.18|0
1642092040000|2022-01-13 16:40:40|288.36|286.36|288.36|286.36|288.36|286.36|288.18|286.18|0
1642092050000|2022-01-13 16:40:50|288.18|286.18|288.36|286.36|288.36|286.36|288.18|286.18|0
1642092060000|2022-01-13 16:41:00|288.18|286.18|287.81|285.81|288.18|286.18|287.81|285.81|0
1642092070000|2022-01-13 16:41:10|287.99|285.99|287.81|285.81|287.99|285.99|287.71|285.71|0
1642092080000|2022-01-13 16:41:20|287.99|285.99|287.99|285.99|287.99|285.99|287.99|285.99|0
1642092090000|2022-01-13 16:41:30|287.81|285.81|287.44|285.44|287.81|285.81|287.44|285.44|0
1642092100000|2022-01-13 16:41:40|287.26|285.26|287.08|285.08|287.26|285.26|287.08|285.08|0
1642092110000|2022-01-13 16:41:50|286.9|284.9|286.9|284.9|286.9|284.9|286.9|284.9|0
1642092120000|2022-01-13 16:42:00|287.08|285.08|287.08|285.08|287.26|285.26|287.08|285.08|0
1642092130000|2022-01-13 16:42:10|287.26|285.26|287.08|285.08|287.26|285.26|286.9|284.9|0
1642092140000|2022-01-13 16:42:20|286.9|284.9|287.08|285.08|287.08|285.08|286.9|284.9|0
1642092150000|2022-01-13 16:42:30|287.26|285.26|286.89|284.89|287.26|285.26|286.89|284.89|0
1642092160000|2022-01-13 16:42:40|287.26|285.26|287.08|285.08|287.26|285.26|287.08|285.08|0
1642092170000|2022-01-13 16:42:50|287.26|285.26|287.26|285.26|287.26|285.26|287.26|285.26|0
1642092180000|2022-01-13 16:43:00|287.44|285.44|287.63|285.63|287.63|285.63|287.44|285.44|0
1642092190000|2022-01-13 16:43:10|287.44|285.44|287.81|285.81|287.81|285.81|287.44|285.44|0
1642092200000|2022-01-13 16:43:20|287.99|285.99|287.81|285.81|287.99|285.99|287.81|285.81|0
1642092210000|2022-01-13 16:43:30|287.63|285.63|287.63|285.63|287.81|285.81|287.63|285.63|0
1642092220000|2022-01-13 16:43:40|287.44|285.44|287.26|285.26|287.44|285.44|287.26|285.26|0
1642092230000|2022-01-13 16:43:50|287.08|285.08|286.71|284.71|287.08|285.08|286.71|284.71|0
1642092240000|2022-01-13 16:44:00|286.98|284.98|287.26|285.26|287.26|285.26|286.98|284.98|0
1642092250000|2022-01-13 16:44:10|287.08|285.08|286.89|284.89|287.08|285.08|286.89|284.89|0
1642092260000|2022-01-13 16:44:20|286.71|284.71|286.71|284.71|286.71|284.71|286.71|284.71|0
1642092270000|2022-01-13 16:44:30|286.89|284.89|287.26|285.26|287.26|285.26|286.8|284.8|0
1642092280000|2022-01-13 16:44:40|287.08|285.08|287.26|285.26|287.26|285.26|287.08|285.08|0
1642092290000|2022-01-13 16:44:50|287.08|285.08|287.08|285.08|287.08|285.08|287.08|285.08|0
1642092300000|2022-01-13 16:45:00|287.26|285.26|287.26|285.26|287.44|285.44|287.26|285.26|0
1642092310000|2022-01-13 16:45:10|287.08|285.08|286.89|284.89|287.08|285.08|286.71|284.71|0
1642092320000|2022-01-13 16:45:20|286.71|284.71|286.53|284.53|286.71|284.71|286.53|284.53|0
1642092330000|2022-01-13 16:45:30|286.71|284.71|286.35|284.35|286.71|284.71|286.35|284.35|0
1642092340000|2022-01-13 16:45:40|286.53|284.53|286.16|284.16|286.53|284.53|286.16|284.16|0
1642092350000|2022-01-13 16:45:50|286.35|284.35|286.35|284.35|286.35|284.35|286.16|284.16|0
1642092360000|2022-01-13 16:46:00|286.16|284.16|286.16|284.16|286.34|284.34|286.16|284.16|0
1642092370000|2022-01-13 16:46:10|286.71|284.71|286.71|284.71|286.71|284.71|286.53|284.53|0
1642092380000|2022-01-13 16:46:20|286.53|284.53|286.34|284.34|286.53|284.53|286.34|284.34|0
1642092390000|2022-01-13 16:46:30|286.53|284.53|286.71|284.71|286.71|284.71|286.53|284.53|0
1642092400000|2022-01-13 16:46:40|286.89|284.89|287.07|285.07|287.07|285.07|286.89|284.89|0
1642092410000|2022-01-13 16:46:50|286.89|284.89|286.98|284.98|287.26|285.26|286.89|284.89|0
1642092420000|2022-01-13 16:47:00|286.89|284.89|287.07|285.07|287.07|285.07|286.71|284.71|0
1642092430000|2022-01-13 16:47:10|287.26|285.26|287.26|285.26|287.26|285.26|287.26|285.26|0
1642092440000|2022-01-13 16:47:20|287.07|285.07|286.89|284.89|287.07|285.07|286.89|284.89|0
1642092450000|2022-01-13 16:47:30|286.71|284.71|286.71|284.71|286.89|284.89|286.71|284.71|0
1642092460000|2022-01-13 16:47:40|286.89|284.89|287.07|285.07|287.07|285.07|286.89|284.89|0
1642092470000|2022-01-13 16:47:50|286.89|284.89|287.07|285.07|287.07|285.07|286.89|284.89|0
1642092480000|2022-01-13 16:48:00|287.26|285.26|287.8|285.8|287.8|285.8|287.26|285.26|0
1642092490000|2022-01-13 16:48:10|287.44|285.44|287.8|285.8|287.8|285.8|287.44|285.44|0
1642092500000|2022-01-13 16:48:20|287.62|285.62|287.62|285.62|287.62|285.62|287.44|285.44|0
1642092510000|2022-01-13 16:48:30|287.44|285.44|287.44|285.44|287.44|285.44|287.44|285.44|0
1642092520000|2022-01-13 16:48:40|289.53|287.53|289.53|287.53|289.53|287.53|289.53|287.53|0
1642092530000|2022-01-13 16:48:50|289.34|287.34|287.85|285.85|289.34|287.34|287.85|285.85|0
1642092540000|2022-01-13 16:49:00|286.37|284.37|286.18|284.18|286.37|284.37|286.18|284.18|0
1642092550000|2022-01-13 16:49:10|286.37|284.37|286.09|284.09|286.37|284.37|286|284|0
1642092560000|2022-01-13 16:49:20|286|284|285.82|283.82|286|284|285.82|283.82|0
1642092570000|2022-01-13 16:49:30|285.45|283.45|285.82|283.82|285.82|283.82|285.45|283.45|0
1642092580000|2022-01-13 16:49:40|285.45|283.45|285.45|283.45|285.45|283.45|285.27|283.27|0
1642092590000|2022-01-13 16:49:50|285.64|283.64|285.45|283.45|285.64|283.64|285.27|283.27|0
1642092600000|2022-01-13 16:50:00|285.27|283.27|285.45|283.45|285.45|283.45|285.27|283.27|0
1642092610000|2022-01-13 16:50:10|285.27|283.27|285.09|283.09|285.27|283.27|285.09|283.09|0
1642092620000|2022-01-13 16:50:20|284.18|282.18|283.63|281.63|284.18|282.18|283.63|281.63|0
1642092630000|2022-01-13 16:50:30|283.99|281.99|283.99|281.99|284.18|282.18|283.81|281.81|0
1642092640000|2022-01-13 16:50:40|284.18|282.18|283.63|281.63|284.36|282.36|283.63|281.63|0
1642092650000|2022-01-13 16:50:50|284.18|282.18|283.81|281.81|284.18|282.18|283.81|281.81|0
1642092660000|2022-01-13 16:51:00|283.63|281.63|284.18|282.18|284.18|282.18|283.63|281.63|0
1642092670000|2022-01-13 16:51:10|284.36|282.36|284.18|282.18|284.36|282.36|283.99|281.99|0
1642092680000|2022-01-13 16:51:20|283.63|281.63|283.81|281.81|283.81|281.81|283.63|281.63|0
1642092690000|2022-01-13 16:51:30|283.63|281.63|283.81|281.81|283.81|281.81|283.63|281.63|0
1642092700000|2022-01-13 16:51:40|283.45|281.45|283.45|281.45|283.63|281.63|283.45|281.45|0
1642092710000|2022-01-13 16:51:50|283.81|281.81|283.63|281.63|283.81|281.81|283.63|281.63|0
1642092720000|2022-01-13 16:52:00|283.81|281.81|283.63|281.63|283.99|281.99|283.63|281.63|0
1642092730000|2022-01-13 16:52:10|283.81|281.81|283.63|281.63|283.99|281.99|283.63|281.63|0
1642092740000|2022-01-13 16:52:20|283.81|281.81|283.63|281.63|283.81|281.81|283.63|281.63|0
1642092750000|2022-01-13 16:52:30|283.99|281.99|284.54|282.54|284.54|282.54|283.99|281.99|0
1642092760000|2022-01-13 16:52:40|284.36|282.36|284.72|282.72|284.72|282.72|284.36|282.36|0
1642092770000|2022-01-13 16:52:50|284.54|282.54|284.54|282.54|284.54|282.54|284.36|282.36|0
1642092780000|2022-01-13 16:53:00|284.72|282.72|284.72|282.72|284.9|282.9|284.72|282.72|0
1642092790000|2022-01-13 16:53:10|284.9|282.9|284.54|282.54|284.9|282.9|284.54|282.54|0
1642092800000|2022-01-13 16:53:20|284.72|282.72|284.54|282.54|284.72|282.72|284.54|282.54|0
1642092810000|2022-01-13 16:53:30|284.36|282.36|284.54|282.54|284.54|282.54|284.36|282.36|0
1642092820000|2022-01-13 16:53:40|284.72|282.72|284.72|282.72|284.9|282.9|284.72|282.72|0
1642092830000|2022-01-13 16:53:50|285.27|283.27|286.36|284.36|286.36|284.36|285.27|283.27|0
1642092840000|2022-01-13 16:54:00|286.18|284.18|286.18|284.18|286.36|284.36|286|284|0
1642092850000|2022-01-13 16:54:10|286|284|286.18|284.18|286.18|284.18|286|284|0
1642092860000|2022-01-13 16:54:20|286.73|284.73|286.55|284.55|286.91|284.91|286.55|284.55|0
1642092870000|2022-01-13 16:54:30|286.73|284.73|286.73|284.73|286.73|284.73|286.73|284.73|0
1642092880000|2022-01-13 16:54:40|286.55|284.55|286.55|284.55|286.55|284.55|286.55|284.55|0
1642092890000|2022-01-13 16:54:50|286.73|284.73|286.73|284.73|286.73|284.73|286.73|284.73|0
1642092900000|2022-01-13 16:55:00|286.55|284.55|286.27|284.27|286.55|284.55|286.27|284.27|0
1642092910000|2022-01-13 16:55:10|286.36|284.36|286|284|286.36|284.36|286|284|0
1642092920000|2022-01-13 16:55:20|285.45|283.45|285.63|283.63|285.81|283.81|285.45|283.45|0
1642092930000|2022-01-13 16:55:30|285.45|283.45|285.63|283.63|285.63|283.63|285.45|283.45|0
1642092940000|2022-01-13 16:55:40|285.81|283.81|286|284|286|284|285.81|283.81|0
1642092950000|2022-01-13 16:55:50|286.18|284.18|286|284|286.18|284.18|286|284|0
1642092960000|2022-01-13 16:56:00|285.81|283.81|285.81|283.81|285.81|283.81|285.63|283.63|0
1642092970000|2022-01-13 16:56:10|285.63|283.63|285.63|283.63|285.63|283.63|285.63|283.63|0
1642092980000|2022-01-13 16:56:20|285.81|283.81|285.63|283.63|285.81|283.81|285.63|283.63|0
1642092990000|2022-01-13 16:56:30|285.45|283.45|285.63|283.63|285.63|283.63|285.45|283.45|0
1642093000000|2022-01-13 16:56:40|285.81|283.81|286|284|286|284|285.81|283.81|0
1642093010000|2022-01-13 16:56:50|285.81|283.81|285.63|283.63|286|284|285.63|283.63|0
1642093020000|2022-01-13 16:57:00|285.81|283.81|286.18|284.18|286.18|284.18|285.81|283.81|0
1642093030000|2022-01-13 16:57:10|286.45|284.45|286|284|286.54|284.54|286|284|0
1642093040000|2022-01-13 16:57:20|285.81|283.81|285.81|283.81|286|284|285.81|283.81|0
1642093050000|2022-01-13 16:57:30|285.72|283.72|285.99|283.99|285.99|283.99|285.72|283.72|0
1642093060000|2022-01-13 16:57:40|285.81|283.81|285.45|283.45|285.81|283.81|285.45|283.45|0
1642093070000|2022-01-13 16:57:50|285.26|283.26|284.9|282.9|285.26|283.26|284.72|282.72|0
1642093080000|2022-01-13 16:58:00|285.08|283.08|284.72|282.72|285.08|283.08|284.72|282.72|0
1642093090000|2022-01-13 16:58:10|284.53|282.53|284.53|282.53|284.72|282.72|284.53|282.53|0
1642093100000|2022-01-13 16:58:20|284.72|282.72|284.53|282.53|284.72|282.72|284.53|282.53|0
1642093110000|2022-01-13 16:58:30|284.9|282.9|284.9|282.9|285.08|283.08|284.9|282.9|0
1642093120000|2022-01-13 16:58:40|284.72|282.72|284.9|282.9|284.9|282.9|284.72|282.72|0
1642093130000|2022-01-13 16:58:50|284.72|282.72|284.72|282.72|284.72|282.72|284.72|282.72|0
1642093140000|2022-01-13 16:59:00|284.53|282.53|284.35|282.35|284.72|282.72|284.35|282.35|0
1642093150000|2022-01-13 16:59:10|284.72|282.72|284.9|282.9|284.9|282.9|284.72|282.72|0
1642093160000|2022-01-13 16:59:20|285.08|283.08|284.9|282.9|285.08|283.08|284.9|282.9|0
1642093170000|2022-01-13 16:59:30|284.72|282.72|284.72|282.72|284.72|282.72|284.53|282.53|0
1642093180000|2022-01-13 16:59:40|284.9|282.9|284.72|282.72|284.9|282.9|284.72|282.72|0
1642093190000|2022-01-13 16:59:50|284.53|282.53|284.72|282.72|284.72|282.72|284.53|282.53|0
1642093200000|2022-01-13 17:00:00|284.53|282.53|284.17|282.17|284.53|282.53|284.17|282.17|0
1642093210000|2022-01-13 17:00:10|283.99|281.99|283.08|281.08|284.17|282.17|283.08|281.08|0
1642093220000|2022-01-13 17:00:20|283.26|281.26|282.71|280.71|283.26|281.26|282.71|280.71|0
1642093230000|2022-01-13 17:00:30|282.89|280.89|283.44|281.44|283.44|281.44|282.71|280.71|0
1642093240000|2022-01-13 17:00:40|283.8|281.8|283.62|281.62|283.8|281.8|283.62|281.62|0
1642093250000|2022-01-13 17:00:50|283.44|281.44|283.08|281.08|283.44|281.44|283.08|281.08|0
1642093260000|2022-01-13 17:01:00|282.71|280.71|282.35|280.35|282.71|280.71|282.35|280.35|0
1642093270000|2022-01-13 17:01:10|282.71|280.71|282.71|280.71|282.71|280.71|282.53|280.53|0
1642093280000|2022-01-13 17:01:20|282.35|280.35|281.62|279.62|282.35|280.35|281.62|279.62|0
1642093290000|2022-01-13 17:01:30|281.44|279.44|281.44|279.44|281.44|279.44|281.44|279.44|0
1642093300000|2022-01-13 17:01:40|281.62|279.62|281.62|279.62|281.8|279.8|281.62|279.62|0
1642093310000|2022-01-13 17:01:50|281.99|279.99|281.62|279.62|281.99|279.99|281.62|279.62|0
1642093320000|2022-01-13 17:02:00|281.8|279.8|281.44|279.44|281.8|279.8|281.44|279.44|0
1642093330000|2022-01-13 17:02:10|281.62|279.62|281.62|279.62|281.8|279.8|281.62|279.62|0
1642093340000|2022-01-13 17:02:20|281.8|279.8|282.17|280.17|282.17|280.17|281.8|279.8|0
1642093350000|2022-01-13 17:02:30|281.99|279.99|281.99|279.99|281.99|279.99|281.8|279.8|0
1642093360000|2022-01-13 17:02:40|281.8|279.8|281.99|279.99|281.99|279.99|281.8|279.8|0
1642093370000|2022-01-13 17:02:50|282.17|280.17|282.25|280.25|282.35|280.35|282.17|280.17|0
1642093380000|2022-01-13 17:03:00|282.53|280.53|282.71|280.71|282.71|280.71|282.53|280.53|0
1642093390000|2022-01-13 17:03:10|282.53|280.53|282.71|280.71|282.71|280.71|282.53|280.53|0
1642093400000|2022-01-13 17:03:20|282.53|280.53|281.98|279.98|282.53|280.53|281.98|279.98|0
1642093410000|2022-01-13 17:03:30|281.8|279.8|281.44|279.44|281.8|279.8|281.44|279.44|0
1642093420000|2022-01-13 17:03:40|281.26|279.26|281.62|279.62|281.62|279.62|281.26|279.26|0
1642093430000|2022-01-13 17:03:50|281.44|279.44|281.8|279.8|281.8|279.8|281.44|279.44|0
1642093440000|2022-01-13 17:04:00|281.62|279.62|281.26|279.26|281.62|279.62|281.26|279.26|0
1642093450000|2022-01-13 17:04:10|281.44|279.44|279.81|277.81|281.44|279.44|279.81|277.81|0
1642093460000|2022-01-13 17:04:20|279.63|277.63|278.73|276.73|279.63|277.63|278.73|276.73|0
1642093470000|2022-01-13 17:04:30|279.45|277.45|278.36|276.36|279.45|277.45|278.36|276.36|0
1642093480000|2022-01-13 17:04:40|277.82|275.82|277.46|275.46|278|276|277.46|275.46|0
1642093490000|2022-01-13 17:04:50|277.64|275.64|278|276|278.18|276.18|277.64|275.64|0
1642093500000|2022-01-13 17:05:00|277.64|275.64|277.64|275.64|278|276|277.46|275.46|0
1642093510000|2022-01-13 17:05:10|277.28|275.28|278.18|276.18|278.18|276.18|277.28|275.28|0
1642093520000|2022-01-13 17:05:20|278.54|276.54|278.54|276.54|279.09|277.09|278.54|276.54|0
1642093530000|2022-01-13 17:05:30|278.36|276.36|278.54|276.54|278.54|276.54|278.36|276.36|0
1642093540000|2022-01-13 17:05:40|278.72|276.72|278.36|276.36|278.72|276.72|278.36|276.36|0
1642093550000|2022-01-13 17:05:50|278.72|276.72|278.54|276.54|278.9|276.9|278.54|276.54|0
1642093560000|2022-01-13 17:06:00|278.72|276.72|278.36|276.36|278.72|276.72|278|276|0
1642093570000|2022-01-13 17:06:10|277.82|275.82|278.72|276.72|278.72|276.72|277.82|275.82|0
1642093580000|2022-01-13 17:06:20|278.54|276.54|278.54|276.54|278.72|276.72|278.54|276.54|0
1642093590000|2022-01-13 17:06:30|278.36|276.36|278.54|276.54|278.54|276.54|278.36|276.36|0
1642093600000|2022-01-13 17:06:40|278.72|276.72|279.27|277.27|279.27|277.27|278.72|276.72|0
1642093610000|2022-01-13 17:06:50|278.9|276.9|278.9|276.9|278.9|276.9|278.72|276.72|0
1642093620000|2022-01-13 17:07:00|278.72|276.72|279.08|277.08|279.08|277.08|278.72|276.72|0
1642093630000|2022-01-13 17:07:10|278.72|276.72|278.72|276.72|279.08|277.08|278.72|276.72|0
1642093640000|2022-01-13 17:07:20|279.27|277.27|279.08|277.08|279.27|277.27|278.9|276.9|0
1642093650000|2022-01-13 17:07:30|278.9|276.9|279.08|277.08|279.08|277.08|278.9|276.9|0
1642093660000|2022-01-13 17:07:40|278.9|276.9|278.54|276.54|278.9|276.9|278.54|276.54|0
1642093670000|2022-01-13 17:07:50|278.72|276.72|279.08|277.08|279.08|277.08|278.72|276.72|0
1642093680000|2022-01-13 17:08:00|279.26|277.26|279.63|277.63|279.63|277.63|279.26|277.26|0
1642093690000|2022-01-13 17:08:10|279.81|277.81|279.26|277.26|279.81|277.81|279.26|277.26|0
1642093700000|2022-01-13 17:08:20|279.45|277.45|279.08|277.08|279.45|277.45|279.08|277.08|0
1642093710000|2022-01-13 17:08:30|278.9|276.9|279.45|277.45|279.45|277.45|278.9|276.9|0
1642093720000|2022-01-13 17:08:40|279.26|277.26|279.44|277.44|279.45|277.45|279.26|277.26|0
1642093730000|2022-01-13 17:08:50|279.26|277.26|279.44|277.44|279.44|277.44|279.26|277.26|0
1642093740000|2022-01-13 17:09:00|279.08|277.08|279.26|277.26|279.26|277.26|279.08|277.08|0
1642093750000|2022-01-13 17:09:10|279.44|277.44|279.44|277.44|279.44|277.44|279.44|277.44|0
1642093760000|2022-01-13 17:09:20|279.63|277.63|279.81|277.81|279.81|277.81|279.44|277.44|0
1642093770000|2022-01-13 17:09:30|279.63|277.63|279.44|277.44|279.81|277.81|279.44|277.44|0
1642093780000|2022-01-13 17:09:40|279.26|277.26|278.9|276.9|279.44|277.44|278.9|276.9|0
1642093790000|2022-01-13 17:09:50|279.08|277.08|279.08|277.08|279.08|277.08|279.08|277.08|0
1642093800000|2022-01-13 17:10:00|279.26|277.26|279.08|277.08|279.26|277.26|278.9|276.9|0
1642093810000|2022-01-13 17:10:10|278.9|276.9|278.9|276.9|278.9|276.9|278.81|276.81|0
1642093820000|2022-01-13 17:10:20|279.26|277.26|278.72|276.72|279.26|277.26|278.72|276.72|0
1642093830000|2022-01-13 17:10:30|278.9|276.9|278.72|276.72|278.9|276.9|278.54|276.54|0
1642093840000|2022-01-13 17:10:40|279.08|277.08|278.9|276.9|279.08|277.08|278.9|276.9|0
1642093850000|2022-01-13 17:10:50|279.08|277.08|278.9|276.9|279.08|277.08|278.9|276.9|0
1642093860000|2022-01-13 17:11:00|278.54|276.54|278.54|276.54|278.72|276.72|278.54|276.54|0
1642093870000|2022-01-13 17:11:10|278.36|276.36|278.36|276.36|278.36|276.36|278.36|276.36|0
1642093880000|2022-01-13 17:11:20|278.18|276.18|278.36|276.36|278.36|276.36|278|276|0
1642093890000|2022-01-13 17:11:30|278.18|276.18|277.82|275.82|278.18|276.18|277.82|275.82|0
1642093900000|2022-01-13 17:11:40|278|276|278|276|278|276|278|276|0
1642093910000|2022-01-13 17:11:50|277.82|275.82|278.18|276.18|278.18|276.18|277.82|275.82|0
1642093920000|2022-01-13 17:12:00|278.36|276.36|278.72|276.72|278.72|276.72|278.36|276.36|0
1642093930000|2022-01-13 17:12:10|278.36|276.36|278|276|278.36|276.36|278|276|0
1642093940000|2022-01-13 17:12:20|277.82|275.82|277.82|275.82|277.82|275.82|277.64|275.64|0
1642093950000|2022-01-13 17:12:30|277.64|275.64|277.28|275.28|277.64|275.64|277.28|275.28|0
1642093960000|2022-01-13 17:12:40|277.46|275.46|277.64|275.64|277.64|275.64|277.46|275.46|0
1642093970000|2022-01-13 17:12:50|277.82|275.82|277.46|275.46|277.82|275.82|277.46|275.46|0
1642093980000|2022-01-13 17:13:00|277.54|275.54|277.28|275.28|277.54|275.54|277.28|275.28|0
1642093990000|2022-01-13 17:13:10|277.1|275.1|276.92|274.92|277.28|275.28|276.92|274.92|0
1642094000000|2022-01-13 17:13:20|276.74|274.74|276.38|274.38|276.74|274.74|276.38|274.38|0
1642094010000|2022-01-13 17:13:30|276.02|274.02|275.3|273.3|276.02|274.02|275.3|273.3|0
1642094020000|2022-01-13 17:13:40|275.48|273.48|275.48|273.48|275.84|273.84|275.48|273.48|0
1642094030000|2022-01-13 17:13:50|275.84|273.84|275.84|273.84|276.02|274.02|275.84|273.84|0
1642094040000|2022-01-13 17:14:00|275.66|273.66|275.84|273.84|276.02|274.02|275.66|273.66|0
1642094050000|2022-01-13 17:14:10|275.66|273.66|275.84|273.84|275.84|273.84|275.48|273.48|0
1642094060000|2022-01-13 17:14:20|275.66|273.66|275.3|273.3|275.66|273.66|275.3|273.3|0
1642094070000|2022-01-13 17:14:30|275.12|273.12|275.12|273.12|275.48|273.48|275.12|273.12|0
1642094080000|2022-01-13 17:14:40|275.02|273.02|275.12|273.12|275.12|273.12|274.94|272.94|0
1642094090000|2022-01-13 17:14:50|274.94|272.94|274.76|272.76|274.94|272.94|274.76|272.76|0
1642094100000|2022-01-13 17:15:00|274.58|272.58|274.58|272.58|274.58|272.58|274.58|272.58|0
1642094110000|2022-01-13 17:15:10|274.4|272.4|272.97|270.97|274.4|272.4|272.97|270.97|0
1642094120000|2022-01-13 17:15:20|271.72|269.72|269.94|267.94|271.72|269.72|269.94|267.94|0
1642094130000|2022-01-13 17:15:30|269.58|267.58|268.69|266.69|269.58|267.58|268.69|266.69|0
1642094140000|2022-01-13 17:15:40|268.16|266.16|268.69|266.69|268.69|266.69|268.16|266.16|0
1642094150000|2022-01-13 17:15:50|268.87|266.87|269.58|267.58|269.58|267.58|268.87|266.87|0
1642094160000|2022-01-13 17:16:00|269.76|267.76|269.22|267.22|269.76|267.76|269.22|267.22|0
1642094170000|2022-01-13 17:16:10|268.51|266.51|268.34|266.34|268.51|266.51|268.34|266.34|0
1642094180000|2022-01-13 17:16:20|268.16|266.16|268.16|266.16|268.16|266.16|267.8|265.8|0
1642094190000|2022-01-13 17:16:30|267.98|265.98|263.61|261.61|267.98|265.98|263.61|261.61|0
1642094200000|2022-01-13 17:16:40|266.3|264.3|266.47|264.47|266.47|264.47|266.12|264.12|0
1642094210000|2022-01-13 17:16:50|267.29|265.29|267.29|265.29|267.29|265.29|267.11|265.11|0
1642094220000|2022-01-13 17:17:00|266.94|264.94|266.94|264.94|266.94|264.94|266.76|264.76|0
1642094230000|2022-01-13 17:17:10|266.76|264.76|266.58|264.58|266.76|264.76|266.41|264.41|0
1642094240000|2022-01-13 17:17:20|266.76|264.76|266.93|264.93|266.93|264.93|266.76|264.76|0
1642094250000|2022-01-13 17:17:30|267.11|265.11|266.93|264.93|267.11|265.11|266.93|264.93|0
1642094260000|2022-01-13 17:17:40|266.76|264.76|266.93|264.93|266.93|264.93|266.58|264.58|0
1642094270000|2022-01-13 17:17:50|266.76|264.76|265.88|263.88|266.76|264.76|265.17|263.17|0
1642094280000|2022-01-13 17:18:00|264.99|262.99|266.58|264.58|266.58|264.58|264.99|262.99|0
1642094290000|2022-01-13 17:18:10|266.23|264.23|266.58|264.58|266.58|264.58|265.7|263.7|0
1642094300000|2022-01-13 17:18:20|266.76|264.76|266.05|264.05|266.76|264.76|266.05|264.05|0
1642094310000|2022-01-13 17:18:30|266.23|264.23|266.93|264.93|266.93|264.93|266.23|264.23|0
1642094320000|2022-01-13 17:18:40|266.67|264.67|266.76|264.76|266.76|264.76|266.58|264.58|0
1642094330000|2022-01-13 17:18:50|266.58|264.58|266.4|264.4|266.58|264.58|266.4|264.4|0
1642094340000|2022-01-13 17:19:00|266.05|264.05|266.05|264.05|266.4|264.4|266.05|264.05|0
1642094350000|2022-01-13 17:19:10|266.23|264.23|266.23|264.23|266.23|264.23|266.05|264.05|0
1642094360000|2022-01-13 17:19:20|266.76|264.76|266.05|264.05|266.76|264.76|265.87|263.87|0
1642094370000|2022-01-13 17:19:30|266.23|264.23|266.23|264.23|266.23|264.23|266.23|264.23|0
1642094380000|2022-01-13 17:19:40|265.87|263.87|264.11|262.11|265.87|263.87|264.11|262.11|0
1642094390000|2022-01-13 17:19:50|264.82|262.82|265.7|263.7|265.7|263.7|264.82|262.82|0
1642094400000|2022-01-13 17:20:00|265.17|263.17|264.46|262.46|265.17|263.17|264.29|262.29|0
1642094410000|2022-01-13 17:20:10|263.59|261.59|263.41|261.41|263.94|261.94|263.41|261.41|0
1642094420000|2022-01-13 17:20:20|263.76|261.76|263.59|261.59|264.11|262.11|263.59|261.59|0
1642094430000|2022-01-13 17:20:30|262.88|260.88|262.71|260.71|263.06|261.06|262.71|260.71|0
1642094440000|2022-01-13 17:20:40|263.06|261.06|262.71|260.71|263.06|261.06|262.71|260.71|0
1642094450000|2022-01-13 17:20:50|262.18|260.18|262.36|260.36|262.36|260.36|262.01|260.01|0
1642094460000|2022-01-13 17:21:00|262.01|260.01|261.31|259.31|262.01|260.01|261.31|259.31|0
1642094470000|2022-01-13 17:21:10|260.96|258.96|260.78|258.78|260.96|258.96|260.26|258.26|0
1642094480000|2022-01-13 17:21:20|260.86|258.86|260.61|258.61|260.86|258.86|260.61|258.61|0
1642094490000|2022-01-13 17:21:30|260.43|258.43|259.73|257.73|260.78|258.78|259.73|257.73|0
1642094500000|2022-01-13 17:21:40|259.38|257.38|259.38|257.38|259.38|257.38|258.86|256.86|0
1642094510000|2022-01-13 17:21:50|259.73|257.73|260.43|258.43|260.43|258.43|259.73|257.73|0
1642094520000|2022-01-13 17:22:00|260.78|258.78|259.91|257.91|260.78|258.78|259.91|257.91|0
1642094530000|2022-01-13 17:22:10|260.17|258.17|259.91|257.91|260.26|258.26|259.91|257.91|0
1642094540000|2022-01-13 17:22:20|259.73|257.73|259.91|257.91|260.08|258.08|259.73|257.73|0
1642094550000|2022-01-13 17:22:30|259.73|257.73|260.43|258.43|260.43|258.43|259.38|257.38|0
1642094560000|2022-01-13 17:22:40|261.3|259.3|261.83|259.83|261.83|259.83|261.3|259.3|0
1642094570000|2022-01-13 17:22:50|262|260|262.18|260.18|262.18|260.18|262|260|0
1642094580000|2022-01-13 17:23:00|261.83|259.83|262.18|260.18|262.18|260.18|261.83|259.83|0
1642094590000|2022-01-13 17:23:10|262.53|260.53|262|260|262.53|260.53|262|260|0
1642094600000|2022-01-13 17:23:20|262.53|260.53|262|260|262.53|260.53|262|260|0
1642094610000|2022-01-13 17:23:30|262.53|260.53|262.88|260.88|262.88|260.88|262.18|260.18|0
1642094620000|2022-01-13 17:23:40|262.53|260.53|262.35|260.35|262.71|260.71|262.35|260.35|0
1642094630000|2022-01-13 17:23:50|262|260|261.65|259.65|262|260|261.65|259.65|0
1642094640000|2022-01-13 17:24:00|262.26|260.26|262|260|262.26|260.26|262|260|0
1642094650000|2022-01-13 17:24:10|261.83|259.83|260.78|258.78|261.83|259.83|260.78|258.78|0
1642094660000|2022-01-13 17:24:20|260.6|258.6|261.3|259.3|261.3|259.3|260.6|258.6|0
1642094670000|2022-01-13 17:24:30|261.83|259.83|262.88|260.88|262.88|260.88|261.65|259.65|0
1642094680000|2022-01-13 17:24:40|262.7|260.7|261.65|259.65|262.7|260.7|261.48|259.48|0
1642094690000|2022-01-13 17:24:50|262.88|260.88|262.7|260.7|263.06|261.06|262.7|260.7|0
1642094700000|2022-01-13 17:25:00|262.88|260.88|262.35|260.35|262.96|260.96|262.35|260.35|0
1642094710000|2022-01-13 17:25:10|262.53|260.53|262.7|260.7|262.7|260.7|262.53|260.53|0
1642094720000|2022-01-13 17:25:20|262.88|260.88|262.7|260.7|262.88|260.88|262.7|260.7|0
1642094730000|2022-01-13 17:25:30|263.41|261.41|263.41|261.41|263.41|261.41|263.23|261.23|0
1642094740000|2022-01-13 17:25:40|263.58|261.58|263.41|261.41|263.76|261.76|263.41|261.41|0
1642094750000|2022-01-13 17:25:50|264.11|262.11|264.11|262.11|264.11|262.11|263.93|261.93|0
1642094760000|2022-01-13 17:26:00|263.93|261.93|264.11|262.11|264.11|262.11|263.41|261.41|0
1642094770000|2022-01-13 17:26:10|264.46|262.46|264.28|262.28|264.46|262.46|264.11|262.11|0
1642094780000|2022-01-13 17:26:20|264.46|262.46|264.11|262.11|264.46|262.46|263.93|261.93|0
1642094790000|2022-01-13 17:26:30|264.81|262.81|263.93|261.93|264.81|262.81|263.84|261.84|0
1642094800000|2022-01-13 17:26:40|263.76|261.76|263.31|261.31|263.76|261.76|263.31|261.31|0
1642094810000|2022-01-13 17:26:50|263.05|261.05|262.88|260.88|263.05|261.05|262.7|260.7|0
1642094820000|2022-01-13 17:27:00|263.05|261.05|263.4|261.4|263.76|261.76|263.05|261.05|0
1642094830000|2022-01-13 17:27:10|263.05|261.05|262.53|260.53|263.05|261.05|262.53|260.53|0
1642094840000|2022-01-13 17:27:20|262.09|260.09|262.35|260.35|262.7|260.7|262.09|260.09|0
1642094850000|2022-01-13 17:27:30|262.7|260.7|262.88|260.88|262.88|260.88|262.7|260.7|0
1642094860000|2022-01-13 17:27:40|262.53|260.53|262.7|260.7|262.7|260.7|262.35|260.35|0
1642094870000|2022-01-13 17:27:50|262.53|260.53|262.35|260.35|262.53|260.53|262.35|260.35|0
1642094880000|2022-01-13 17:28:00|262.53|260.53|263.4|261.4|263.4|261.4|262.53|260.53|0
1642094890000|2022-01-13 17:28:10|262.88|260.88|263.23|261.23|263.4|261.4|262.88|260.88|0
1642094900000|2022-01-13 17:28:20|262.88|260.88|262.88|260.88|262.88|260.88|262.88|260.88|0
1642094910000|2022-01-13 17:28:30|262.7|260.7|263.4|261.4|263.4|261.4|262.7|260.7|0
1642094920000|2022-01-13 17:28:40|263.58|261.58|263.58|261.58|263.58|261.58|263.58|261.58|0
1642094930000|2022-01-13 17:28:50|263.75|261.75|263.58|261.58|263.75|261.75|263.58|261.58|0
1642094940000|2022-01-13 17:29:00|263.75|261.75|263.23|261.23|263.75|261.75|263.23|261.23|0
1642094950000|2022-01-13 17:29:10|263.58|261.58|262.53|260.53|263.58|261.58|262.53|260.53|0
1642094960000|2022-01-13 17:29:20|262.35|260.35|261.82|259.82|262.35|260.35|261.82|259.82|0
1642094970000|2022-01-13 17:29:30|261.65|259.65|262.35|260.35|262.35|260.35|261.47|259.47|0
1642094980000|2022-01-13 17:29:40|262|260|262.35|260.35|262.35|260.35|262|260|0
1642094990000|2022-01-13 17:29:50|263.23|261.23|262.35|260.35|263.23|261.23|262.17|260.17|0
1642095000000|2022-01-13 17:30:00|261.65|259.65|261.12|259.12|261.65|259.65|260.95|258.95|0
1642095010000|2022-01-13 17:30:10|260.77|258.77|260.08|258.08|260.77|258.77|260.08|258.08|0
1642095020000|2022-01-13 17:30:20|259.73|257.73|259.9|257.9|259.9|257.9|259.38|257.38|0
1642095030000|2022-01-13 17:30:30|259.73|257.73|259.38|257.38|259.73|257.73|258.86|256.86|0
1642095040000|2022-01-13 17:30:40|259.2|257.2|259.2|257.2|259.38|257.38|259.2|257.2|0
1642095050000|2022-01-13 17:30:50|258.68|256.68|259.2|257.2|259.2|257.2|258.68|256.68|0
1642095060000|2022-01-13 17:31:00|259.38|257.38|261.3|259.3|261.3|259.3|259.38|257.38|0
1642095070000|2022-01-13 17:31:10|261.12|259.12|262.35|260.35|262.35|260.35|260.95|258.95|0
1642095080000|2022-01-13 17:31:20|262.7|260.7|262.87|260.87|262.87|260.87|262.7|260.7|0
1642095090000|2022-01-13 17:31:30|262.7|260.7|262.17|260.17|262.7|260.7|262|260|0
1642095100000|2022-01-13 17:31:40|262.52|260.52|262.17|260.17|262.52|260.52|262.17|260.17|0
1642095110000|2022-01-13 17:31:50|262|260|262.52|260.52|262.52|260.52|262|260|0
1642095120000|2022-01-13 17:32:00|262.35|260.35|262.17|260.17|262.35|260.35|262.17|260.17|0
1642095130000|2022-01-13 17:32:10|262.35|260.35|262.52|260.52|262.61|260.61|262.35|260.35|0
1642095140000|2022-01-13 17:32:20|262.7|260.7|263.4|261.4|263.75|261.75|262.7|260.7|0
1642095150000|2022-01-13 17:32:30|263.58|261.58|263.58|261.58|263.75|261.75|263.58|261.58|0
1642095160000|2022-01-13 17:32:40|263.75|261.75|263.58|261.58|263.75|261.75|263.58|261.58|0
1642095170000|2022-01-13 17:32:50|263.75|261.75|264.45|262.45|264.45|262.45|263.75|261.75|0
1642095180000|2022-01-13 17:33:00|264.1|262.1|264.28|262.28|264.63|262.63|264.1|262.1|0
1642095190000|2022-01-13 17:33:10|264.1|262.1|264.63|262.63|264.63|262.63|264.1|262.1|0
1642095200000|2022-01-13 17:33:20|264.98|262.98|264.81|262.81|265.34|263.34|264.81|262.81|0
1642095210000|2022-01-13 17:33:30|264.63|262.63|264.45|262.45|264.63|262.63|264.45|262.45|0
1642095220000|2022-01-13 17:33:40|264.63|262.63|264.98|262.98|265.16|263.16|264.45|262.45|0
1642095230000|2022-01-13 17:33:50|265.16|263.16|265.33|263.33|265.33|263.33|264.98|262.98|0
1642095240000|2022-01-13 17:34:00|264.63|262.63|265.16|263.16|265.16|263.16|264.63|262.63|0
1642095250000|2022-01-13 17:34:10|265.33|263.33|265.16|263.16|265.33|263.33|265.16|263.16|0
1642095260000|2022-01-13 17:34:20|265.51|263.51|264.81|262.81|265.51|263.51|264.63|262.63|0
1642095270000|2022-01-13 17:34:30|264.63|262.63|265.16|263.16|265.16|263.16|264.63|262.63|0
1642095280000|2022-01-13 17:34:40|265.33|263.33|265.33|263.33|265.33|263.33|265.16|263.16|0
1642095290000|2022-01-13 17:34:50|265.51|263.51|265.51|263.51|265.69|263.69|265.51|263.51|0
1642095300000|2022-01-13 17:35:00|265.33|263.33|265.69|263.69|265.69|263.69|264.98|262.98|0
1642095310000|2022-01-13 17:35:10|266.39|264.39|266.92|264.92|266.92|264.92|266.22|264.22|0
1642095320000|2022-01-13 17:35:20|266.75|264.75|267.45|265.45|267.45|265.45|266.75|264.75|0
1642095330000|2022-01-13 17:35:30|266.92|264.92|267.1|265.1|267.1|265.1|266.75|264.75|0
1642095340000|2022-01-13 17:35:40|267.28|265.28|267.45|265.45|267.63|265.63|267.28|265.28|0
1642095350000|2022-01-13 17:35:50|267.63|265.63|267.27|265.27|267.63|265.63|267.27|265.27|0
1642095360000|2022-01-13 17:36:00|267.1|265.1|267.98|265.98|267.98|265.98|267.1|265.1|0
1642095370000|2022-01-13 17:36:10|267.81|265.81|267.63|265.63|267.81|265.81|267.27|265.27|0
1642095380000|2022-01-13 17:36:20|267.98|265.98|267.98|265.98|267.98|265.98|267.81|265.81|0
1642095390000|2022-01-13 17:36:30|267.81|265.81|267.45|265.45|267.81|265.81|267.27|265.27|0
1642095400000|2022-01-13 17:36:40|266.92|264.92|266.39|264.39|266.92|264.92|266.39|264.39|0
1642095410000|2022-01-13 17:36:50|266.21|264.21|265.86|263.86|266.21|264.21|265.86|263.86|0
1642095420000|2022-01-13 17:37:00|265.68|263.68|264.98|262.98|265.68|263.68|264.98|262.98|0
1642095430000|2022-01-13 17:37:10|264.8|262.8|264.98|262.98|265.16|263.16|264.8|262.8|0
1642095440000|2022-01-13 17:37:20|265.16|263.16|265.33|263.33|265.33|263.33|265.16|263.16|0
1642095450000|2022-01-13 17:37:30|265.16|263.16|264.98|262.98|265.33|263.33|264.98|262.98|0
1642095460000|2022-01-13 17:37:40|264.8|262.8|264.28|262.28|264.8|262.8|264.28|262.28|0
1642095470000|2022-01-13 17:37:50|264.45|262.45|264.45|262.45|264.45|262.45|264.28|262.28|0
1642095480000|2022-01-13 17:38:00|264.28|262.28|264.28|262.28|264.28|262.28|264.28|262.28|0
1642095490000|2022-01-13 17:38:10|264.1|262.1|263.22|261.22|264.1|262.1|263.22|261.22|0
1642095500000|2022-01-13 17:38:20|263.05|261.05|263.22|261.22|263.22|261.22|263.05|261.05|0
1642095510000|2022-01-13 17:38:30|263.57|261.57|264.27|262.27|264.45|262.45|263.57|261.57|0
1642095520000|2022-01-13 17:38:40|264.63|262.63|264.63|262.63|264.98|262.98|264.63|262.63|0
1642095530000|2022-01-13 17:38:50|264.98|262.98|265.15|263.15|265.15|263.15|264.98|262.98|0
1642095540000|2022-01-13 17:39:00|265.86|263.86|266.04|264.04|266.92|264.92|265.86|263.86|0
1642095550000|2022-01-13 17:39:10|265.94|263.94|265.94|263.94|265.94|263.94|265.94|263.94|0
1642095560000|2022-01-13 17:39:20|265.86|263.86|265.51|263.51|265.86|263.86|265.51|263.51|0
1642095570000|2022-01-13 17:39:30|265.33|263.33|265.33|263.33|265.33|263.33|265.15|263.15|0
1642095580000|2022-01-13 17:39:40|265.51|263.51|265.86|263.86|266.04|264.04|265.51|263.51|0
1642095590000|2022-01-13 17:39:50|266.21|264.21|266.04|264.04|266.21|264.21|266.04|264.04|0
1642095600000|2022-01-13 17:40:00|266.39|264.39|266.04|264.04|266.39|264.39|266.04|264.04|0
1642095610000|2022-01-13 17:40:10|266.21|264.21|265.51|263.51|266.21|264.21|265.51|263.51|0
1642095620000|2022-01-13 17:40:20|265.68|263.68|265.15|263.15|265.68|263.68|265.15|263.15|0
1642095630000|2022-01-13 17:40:30|264.98|262.98|264.8|262.8|264.98|262.98|264.8|262.8|0
1642095640000|2022-01-13 17:40:40|265.33|263.33|264.98|262.98|265.33|263.33|264.98|262.98|0
1642095650000|2022-01-13 17:40:50|264.8|262.8|264.1|262.1|264.8|262.8|264.1|262.1|0
1642095660000|2022-01-13 17:41:00|264.63|262.63|264.98|262.98|264.98|262.98|264.63|262.63|0
1642095670000|2022-01-13 17:41:10|264.8|262.8|264.62|262.62|264.98|262.98|264.62|262.62|0
1642095680000|2022-01-13 17:41:20|264.8|262.8|264.98|262.98|264.98|262.98|264.8|262.8|0
1642095690000|2022-01-13 17:41:30|264.8|262.8|263.92|261.92|264.8|262.8|263.92|261.92|0
1642095700000|2022-01-13 17:41:40|264.27|262.27|264.1|262.1|264.27|262.27|263.92|261.92|0
1642095710000|2022-01-13 17:41:50|264.27|262.27|264.1|262.1|264.45|262.45|264.1|262.1|0
1642095720000|2022-01-13 17:42:00|264.27|262.27|264.1|262.1|264.27|262.27|264.1|262.1|0
1642095730000|2022-01-13 17:42:10|263.92|261.92|264.1|262.1|264.1|262.1|263.92|261.92|0
1642095740000|2022-01-13 17:42:20|263.92|261.92|263.39|261.39|263.92|261.92|263.39|261.39|0
1642095750000|2022-01-13 17:42:30|262.87|260.87|263.22|261.22|263.22|261.22|262.87|260.87|0
1642095760000|2022-01-13 17:42:40|263.39|261.39|263.92|261.92|263.92|261.92|263.39|261.39|0
1642095770000|2022-01-13 17:42:50|264.1|262.1|264.1|262.1|264.27|262.27|264.1|262.1|0
1642095780000|2022-01-13 17:43:00|264.27|262.27|264.8|262.8|264.8|262.8|264.27|262.27|0
1642095790000|2022-01-13 17:43:10|264.62|262.62|264.27|262.27|264.62|262.62|264.27|262.27|0
1642095800000|2022-01-13 17:43:20|264.1|262.1|263.65|261.65|264.27|262.27|263.65|261.65|0
1642095810000|2022-01-13 17:43:30|263.39|261.39|263.22|261.22|263.57|261.57|263.04|261.04|0
1642095820000|2022-01-13 17:43:40|263.13|261.13|263.57|261.57|263.92|261.92|263.13|261.13|0
1642095830000|2022-01-13 17:43:50|263.39|261.39|263.22|261.22|263.39|261.39|263.22|261.22|0
1642095840000|2022-01-13 17:44:00|263.39|261.39|263.04|261.04|263.39|261.39|263.04|261.04|0
1642095850000|2022-01-13 17:44:10|263.22|261.22|263.04|261.04|263.22|261.22|263.04|261.04|0
1642095860000|2022-01-13 17:44:20|263.39|261.39|262.87|260.87|263.39|261.39|262.87|260.87|0
1642095870000|2022-01-13 17:44:30|262.69|260.69|262.87|260.87|263.04|261.04|262.69|260.69|0
1642095880000|2022-01-13 17:44:40|263.04|261.04|262.87|260.87|263.04|261.04|262.87|260.87|0
1642095890000|2022-01-13 17:44:50|262.51|260.51|262.16|260.16|262.51|260.51|262.16|260.16|0
1642095900000|2022-01-13 17:45:00|262.34|260.34|263.04|261.04|263.04|261.04|262.34|260.34|0
1642095910000|2022-01-13 17:45:10|263.22|261.22|264.62|262.62|264.62|262.62|263.22|261.22|0
1642095920000|2022-01-13 17:45:20|264.45|262.45|263.39|261.39|264.45|262.45|263.39|261.39|0
1642095930000|2022-01-13 17:45:30|262.86|260.86|262.51|260.51|262.86|260.86|262.51|260.51|0
1642095940000|2022-01-13 17:45:40|262.34|260.34|262.25|260.25|262.34|260.34|262.16|260.16|0
1642095950000|2022-01-13 17:45:50|262.16|260.16|260.94|258.94|262.34|260.34|260.94|258.94|0
1642095960000|2022-01-13 17:46:00|261.11|259.11|260.94|258.94|261.64|259.64|260.94|258.94|0
1642095970000|2022-01-13 17:46:10|261.11|259.11|260.94|258.94|261.29|259.29|260.94|258.94|0
1642095980000|2022-01-13 17:46:20|261.11|259.11|261.11|259.11|261.11|259.11|260.94|258.94|0
1642095990000|2022-01-13 17:46:30|260.94|258.94|260.76|258.76|260.94|258.94|260.76|258.76|0
1642096000000|2022-01-13 17:46:40|260.94|258.94|260.76|258.76|260.94|258.94|260.76|258.76|0
1642096010000|2022-01-13 17:46:50|260.41|258.41|260.59|258.59|260.59|258.59|260.41|258.41|0
1642096020000|2022-01-13 17:47:00|260.76|258.76|261.29|259.29|261.29|259.29|260.76|258.76|0
1642096030000|2022-01-13 17:47:10|261.46|259.46|260.94|258.94|261.46|259.46|260.94|258.94|0
1642096040000|2022-01-13 17:47:20|261.11|259.11|259.71|257.71|261.11|259.11|259.71|257.71|0
1642096050000|2022-01-13 17:47:30|259.19|257.19|258.84|256.84|259.19|257.19|258.84|256.84|0
1642096060000|2022-01-13 17:47:40|258.49|256.49|259.71|257.71|259.71|257.71|258.49|256.49|0
1642096070000|2022-01-13 17:47:50|259.37|257.37|259.19|257.19|259.37|257.37|259.02|257.02|0
1642096080000|2022-01-13 17:48:00|258.67|256.67|258.67|256.67|258.67|256.67|258.32|256.32|0
1642096090000|2022-01-13 17:48:10|258.84|256.84|258.67|256.67|258.84|256.84|258.67|256.67|0
1642096100000|2022-01-13 17:48:20|258.32|256.32|258.49|256.49|258.49|256.49|257.97|255.97|0
1642096110000|2022-01-13 17:48:30|258.32|256.32|258.15|256.15|258.32|256.32|258.15|256.15|0
1642096120000|2022-01-13 17:48:40|258.23|256.23|256.93|254.93|258.49|256.49|256.93|254.93|0
1642096140000|2022-01-13 17:49:00|257.97|255.97|258.32|256.32|258.32|256.32|257.88|255.88|0
1642096150000|2022-01-13 17:49:10|258.84|256.84|258.84|256.84|258.84|256.84|258.67|256.67|0
1642096160000|2022-01-13 17:49:20|258.58|256.58|258.84|256.84|258.84|256.84|258.58|256.58|0
1642096170000|2022-01-13 17:49:30|258.67|256.67|257.97|255.97|258.67|256.67|257.97|255.97|0
1642096180000|2022-01-13 17:49:40|257.8|255.8|257.45|255.45|257.97|255.97|257.45|255.45|0
1642096190000|2022-01-13 17:49:50|257.62|255.62|258.14|256.14|258.32|256.32|257.62|255.62|0
1642096200000|2022-01-13 17:50:00|257.8|255.8|257.45|255.45|257.8|255.8|257.28|255.28|0
1642096210000|2022-01-13 17:50:10|257.62|255.62|257.45|255.45|257.62|255.62|257.45|255.45|0
1642096220000|2022-01-13 17:50:20|257.28|255.28|257.28|255.28|257.45|255.45|257.28|255.28|0
1642096230000|2022-01-13 17:50:30|257.45|255.45|257.45|255.45|257.62|255.62|257.45|255.45|0
1642096240000|2022-01-13 17:50:40|257.53|255.53|256.93|254.93|257.53|255.53|256.93|254.93|0
1642096250000|2022-01-13 17:50:50|256.75|254.75|257.8|255.8|257.8|255.8|256.75|254.75|0
1642096260000|2022-01-13 17:51:00|258.32|256.32|258.84|256.84|258.84|256.84|258.32|256.32|0
1642096270000|2022-01-13 17:51:10|259.19|257.19|257.56|255.56|259.19|257.19|257.56|255.56|0
1642096280000|2022-01-13 17:51:20|259.78|257.78|260.83|258.83|261.17|259.17|259.78|257.78|0
1642096290000|2022-01-13 17:51:30|261|259|261.17|259.17|261.17|259.17|260.83|258.83|0
1642096300000|2022-01-13 17:51:40|261|259|261.35|259.35|261.35|259.35|261|259|0
1642096310000|2022-01-13 17:51:50|260.83|258.83|261|259|261.17|259.17|260.83|258.83|0
1642096320000|2022-01-13 17:52:00|261.35|259.35|262.22|260.22|262.22|260.22|261.35|259.35|0
1642096330000|2022-01-13 17:52:10|262.05|260.05|261.17|259.17|262.05|260.05|261.17|259.17|0
1642096340000|2022-01-13 17:52:20|261|259|260.3|258.3|261|259|260.3|258.3|0
1642096350000|2022-01-13 17:52:30|260.48|258.48|259.78|257.78|260.48|258.48|259.78|257.78|0
1642096360000|2022-01-13 17:52:40|259.43|257.43|259.08|257.08|259.43|257.43|259.08|257.08|0
1642096370000|2022-01-13 17:52:50|259.26|257.26|259.08|257.08|259.26|257.26|258.91|256.91|0
1642096380000|2022-01-13 17:53:00|259.26|257.26|258.91|256.91|259.26|257.26|258.91|256.91|0
1642096390000|2022-01-13 17:53:10|258.65|256.65|258.56|256.56|258.65|256.65|258.56|256.56|0
1642096400000|2022-01-13 17:53:20|258.74|256.74|258.74|256.74|258.74|256.74|258.74|256.74|0
1642096410000|2022-01-13 17:53:30|258.39|256.39|258.39|256.39|258.74|256.74|258.39|256.39|0
1642096420000|2022-01-13 17:53:40|258.04|256.04|258.04|256.04|258.39|256.39|258.04|256.04|0
1642096430000|2022-01-13 17:53:50|258.39|256.39|258.56|256.56|258.56|256.56|258.39|256.39|0
1642096440000|2022-01-13 17:54:00|258.39|256.39|258.21|256.21|258.39|256.39|258.04|256.04|0
1642096450000|2022-01-13 17:54:10|258.39|256.39|258.04|256.04|258.39|256.39|258.04|256.04|0
1642096460000|2022-01-13 17:54:20|258.21|256.21|258.39|256.39|258.39|256.39|258.21|256.21|0
1642096470000|2022-01-13 17:54:30|258.21|256.21|257.87|255.87|258.21|256.21|257.87|255.87|0
1642096480000|2022-01-13 17:54:40|258.04|256.04|258.21|256.21|258.39|256.39|258.04|256.04|0
1642096490000|2022-01-13 17:54:50|259.08|257.08|259.6|257.6|259.78|257.78|259.08|257.08|0
1642096500000|2022-01-13 17:55:00|259.95|257.95|259.43|257.43|259.95|257.95|259.26|257.26|0
1642096510000|2022-01-13 17:55:10|260.13|258.13|259.95|257.95|260.13|258.13|259.95|257.95|0
1642096520000|2022-01-13 17:55:20|259.43|257.43|259.26|257.26|259.43|257.43|259.26|257.26|0
1642096530000|2022-01-13 17:55:30|259.08|257.08|259.43|257.43|259.43|257.43|259.08|257.08|0
1642096540000|2022-01-13 17:55:40|259.6|257.6|260.47|258.47|260.47|258.47|259.6|257.6|0
1642096550000|2022-01-13 17:55:50|260.3|258.3|260.65|258.65|260.65|258.65|260.3|258.3|0
1642096560000|2022-01-13 17:56:00|260.47|258.47|261.17|259.17|261.17|259.17|260.47|258.47|0
1642096570000|2022-01-13 17:56:10|261.35|259.35|260.56|258.56|261.35|259.35|260.56|258.56|0
1642096580000|2022-01-13 17:56:20|260.82|258.82|260.65|258.65|260.82|258.82|260.65|258.65|0
1642096590000|2022-01-13 17:56:30|260.82|258.82|261.17|259.17|261.17|259.17|260.82|258.82|0
1642096600000|2022-01-13 17:56:40|261|259|261.34|259.34|261.34|259.34|261|259|0
1642096610000|2022-01-13 17:56:50|261.17|259.17|262.04|260.04|262.04|260.04|261.17|259.17|0
1642096620000|2022-01-13 17:57:00|262.22|260.22|261.34|259.34|262.22|260.22|261|259|0
1642096630000|2022-01-13 17:57:10|261.52|259.52|261.69|259.69|261.69|259.69|261.52|259.52|0
1642096640000|2022-01-13 17:57:20|261.34|259.34|261.17|259.17|261.34|259.34|261|259|0
1642096650000|2022-01-13 17:57:30|261.34|259.34|261.69|259.69|261.69|259.69|261.34|259.34|0
1642096660000|2022-01-13 17:57:40|261.87|259.87|261.87|259.87|262.22|260.22|261.87|259.87|0
1642096670000|2022-01-13 17:57:50|262.04|260.04|261.69|259.69|262.04|260.04|261.69|259.69|0
1642096680000|2022-01-13 17:58:00|261.87|259.87|261.69|259.69|262.22|260.22|261.69|259.69|0
1642096690000|2022-01-13 17:58:10|262.04|260.04|261.87|259.87|262.04|260.04|261.69|259.69|0
1642096700000|2022-01-13 17:58:20|261.69|259.69|261.34|259.34|261.69|259.69|261.34|259.34|0
1642096710000|2022-01-13 17:58:30|260.9|258.9|260.82|258.82|260.9|258.9|260.47|258.47|0
1642096720000|2022-01-13 17:58:40|261.17|259.17|261.52|259.52|261.52|259.52|261.17|259.17|0
1642096730000|2022-01-13 17:58:50|261.69|259.69|260.65|258.65|261.69|259.69|260.65|258.65|0
1642096740000|2022-01-13 17:59:00|260.82|258.82|261.52|259.52|261.52|259.52|260.82|258.82|0
1642096750000|2022-01-13 17:59:10|261.17|259.17|261.17|259.17|261.34|259.34|261.17|259.17|0
1642096760000|2022-01-13 17:59:20|262.22|260.22|262.39|260.39|262.57|260.57|262.22|260.22|0
1642096770000|2022-01-13 17:59:30|262.22|260.22|262.04|260.04|262.22|260.22|262.04|260.04|0
1642096780000|2022-01-13 17:59:40|262.22|260.22|262.22|260.22|262.39|260.39|262.22|260.22|0
1642096790000|2022-01-13 17:59:50|262.39|260.39|262.57|260.57|262.57|260.57|262.39|260.39|0
1642096800000|2022-01-13 18:00:00|262.39|260.39|262.22|260.22|262.39|260.39|261.87|259.87|0
1642096810000|2022-01-13 18:00:10|262.04|260.04|261.52|259.52|262.04|260.04|261.34|259.34|0
1642096820000|2022-01-13 18:00:20|261.17|259.17|261.17|259.17|261.17|259.17|260.82|258.82|0
1642096830000|2022-01-13 18:00:30|260.99|258.99|260.82|258.82|260.99|258.99|260.82|258.82|0
1642096840000|2022-01-13 18:00:40|260.64|258.64|259.6|257.6|260.64|258.64|259.6|257.6|0
1642096850000|2022-01-13 18:00:50|259.77|257.77|259.77|257.77|259.95|257.95|259.77|257.77|0
1642096860000|2022-01-13 18:01:00|259.95|257.95|258.9|256.9|259.95|257.95|258.9|256.9|0
1642096870000|2022-01-13 18:01:10|258.38|256.38|259.25|257.25|259.25|257.25|258.38|256.38|0
1642096880000|2022-01-13 18:01:20|259.6|257.6|259.6|257.6|259.6|257.6|259.25|257.25|0
1642096890000|2022-01-13 18:01:30|259.77|257.77|259.08|257.08|259.77|257.77|259.08|257.08|0
1642096900000|2022-01-13 18:01:40|258.38|256.38|258.38|256.38|258.38|256.38|258.12|256.12|0
1642096910000|2022-01-13 18:01:50|258.56|256.56|258.38|256.38|258.73|256.73|258.38|256.38|0
1642096920000|2022-01-13 18:02:00|259.42|257.42|259.95|257.95|259.95|257.95|259.42|257.42|0
1642096930000|2022-01-13 18:02:10|260.12|258.12|259.77|257.77|260.12|258.12|259.77|257.77|0
1642096940000|2022-01-13 18:02:20|258.9|256.9|259.25|257.25|259.25|257.25|258.73|256.73|0
1642096950000|2022-01-13 18:02:30|259.08|257.08|258.9|256.9|259.08|257.08|258.73|256.73|0
1642096960000|2022-01-13 18:02:40|259.08|257.08|258.9|256.9|259.08|257.08|258.73|256.73|0
1642096970000|2022-01-13 18:02:50|259.95|257.95|261.86|259.86|261.86|259.86|259.95|257.95|0
1642096980000|2022-01-13 18:03:00|262.04|260.04|261.69|259.69|262.04|260.04|261.34|259.34|0
1642096990000|2022-01-13 18:03:10|260.64|258.64|260.99|258.99|260.99|258.99|260.47|258.47|0
1642097000000|2022-01-13 18:03:20|261.17|259.17|261.42|259.42|261.51|259.51|261.17|259.17|0
1642097010000|2022-01-13 18:03:30|261.17|259.17|260.29|258.29|261.17|259.17|260.29|258.29|0
1642097020000|2022-01-13 18:03:40|260.12|258.12|259.95|257.95|260.12|258.12|259.95|257.95|0
1642097030000|2022-01-13 18:03:50|259.77|257.77|259.77|257.77|259.95|257.95|259.77|257.77|0
1642097040000|2022-01-13 18:04:00|259.95|257.95|262.39|260.39|262.39|260.39|259.95|257.95|0
1642097050000|2022-01-13 18:04:10|262.21|260.21|262.21|260.21|262.74|260.74|262.21|260.21|0
1642097060000|2022-01-13 18:04:20|261.86|259.86|261.51|259.51|261.86|259.86|261.16|259.16|0
1642097070000|2022-01-13 18:04:30|261.86|259.86|264.14|262.14|264.14|262.14|261.86|259.86|0
1642097080000|2022-01-13 18:04:40|263.96|261.96|263.44|261.44|263.96|261.96|263.44|261.44|0
1642097090000|2022-01-13 18:04:50|263.09|261.09|263.44|261.44|263.44|261.44|263.09|261.09|0
1642097100000|2022-01-13 18:05:00|262.74|260.74|263.26|261.26|263.26|261.26|262.74|260.74|0
1642097110000|2022-01-13 18:05:10|263.09|261.09|262.56|260.56|263.09|261.09|262.56|260.56|0
1642097120000|2022-01-13 18:05:20|262.91|260.91|262.91|260.91|262.91|260.91|262.91|260.91|0
1642097130000|2022-01-13 18:05:30|263.96|261.96|263.79|261.79|263.96|261.96|263.79|261.79|0
1642097140000|2022-01-13 18:05:40|263.61|261.61|264.49|262.49|264.49|262.49|263.61|261.61|0
1642097150000|2022-01-13 18:05:50|264.14|262.14|263.96|261.96|264.14|262.14|263.96|261.96|0
1642097160000|2022-01-13 18:06:00|263.79|261.79|264.31|262.31|264.31|262.31|263.09|261.09|0
1642097170000|2022-01-13 18:06:10|264.66|262.66|264.66|262.66|265.1|263.1|264.66|262.66|0
1642097180000|2022-01-13 18:06:20|264.49|262.49|265.54|263.54|265.54|263.54|264.49|262.49|0
1642097190000|2022-01-13 18:06:30|265.37|263.37|266.07|264.07|266.07|264.07|265.37|263.37|0
1642097200000|2022-01-13 18:06:40|266.25|264.25|266.25|264.25|266.42|264.42|266.25|264.25|0
1642097210000|2022-01-13 18:06:50|266.6|264.6|266.42|264.42|266.6|264.6|266.42|264.42|0
1642097220000|2022-01-13 18:07:00|266.25|264.25|266.6|264.6|266.6|264.6|266.07|264.07|0
1642097230000|2022-01-13 18:07:10|266.77|264.77|266.42|264.42|266.77|264.77|266.42|264.42|0
1642097240000|2022-01-13 18:07:20|266.77|264.77|267.66|265.66|267.66|265.66|266.77|264.77|0
1642097250000|2022-01-13 18:07:30|267.3|265.3|266.95|264.95|267.3|265.3|266.95|264.95|0
1642097260000|2022-01-13 18:07:40|267.13|265.13|266.95|264.95|267.13|265.13|266.77|264.77|0
1642097270000|2022-01-13 18:07:50|266.77|264.77|267.13|265.13|267.13|265.13|266.77|264.77|0
1642097280000|2022-01-13 18:08:00|266.86|264.86|267.65|265.65|267.65|265.65|266.86|264.86|0
1642097290000|2022-01-13 18:08:10|267.13|265.13|267.65|265.65|268.18|266.18|267.13|265.13|0
1642097300000|2022-01-13 18:08:20|267.3|265.3|267.3|265.3|267.48|265.48|267.3|265.3|0
1642097310000|2022-01-13 18:08:30|267.13|265.13|266.95|264.95|267.13|265.13|266.95|264.95|0
1642097320000|2022-01-13 18:08:40|266.77|264.77|267.48|265.48|267.65|265.65|266.77|264.77|0
1642097330000|2022-01-13 18:08:50|267.65|265.65|267.3|265.3|267.65|265.65|267.3|265.3|0
1642097340000|2022-01-13 18:09:00|267.48|265.48|267.48|265.48|267.65|265.65|267.48|265.48|0
1642097350000|2022-01-13 18:09:10|267.3|265.3|266.5|264.5|267.3|265.3|266.5|264.5|0
1642097360000|2022-01-13 18:09:20|266.6|264.6|266.77|264.77|266.77|264.77|266.6|264.6|0
1642097370000|2022-01-13 18:09:30|266.6|264.6|266.07|264.07|266.6|264.6|266.07|264.07|0
1642097380000|2022-01-13 18:09:40|265.89|263.89|265.54|263.54|266.07|264.07|265.54|263.54|0
1642097390000|2022-01-13 18:09:50|265.89|263.89|266.24|264.24|266.24|264.24|265.89|263.89|0
1642097400000|2022-01-13 18:10:00|266.07|264.07|266.07|264.07|266.07|264.07|265.89|263.89|0
1642097410000|2022-01-13 18:10:10|265.89|263.89|265.89|263.89|265.89|263.89|265.71|263.71|0
1642097420000|2022-01-13 18:10:20|266.42|264.42|267.12|265.12|267.12|265.12|266.42|264.42|0
1642097430000|2022-01-13 18:10:30|266.95|264.95|266.77|264.77|267.3|265.3|266.77|264.77|0
1642097440000|2022-01-13 18:10:40|266.42|264.42|266.24|264.24|266.42|264.42|266.24|264.24|0
1642097450000|2022-01-13 18:10:50|266.42|264.42|266.42|264.42|266.42|264.42|266.24|264.24|0
1642097460000|2022-01-13 18:11:00|266.24|264.24|266.24|264.24|266.42|264.42|266.24|264.24|0
1642097470000|2022-01-13 18:11:10|266.07|264.07|266.24|264.24|266.24|264.24|266.07|264.07|0
1642097480000|2022-01-13 18:11:20|266.42|264.42|266.42|264.42|266.77|264.77|266.42|264.42|0
1642097490000|2022-01-13 18:11:30|266.07|264.07|265.19|263.19|266.07|264.07|265.19|263.19|0
1642097500000|2022-01-13 18:11:40|265.36|263.36|265.54|263.54|265.54|263.54|265.36|263.36|0
1642097510000|2022-01-13 18:11:50|264.66|262.66|265.01|263.01|265.01|263.01|264.66|262.66|0
1642097520000|2022-01-13 18:12:00|264.83|262.83|264.66|262.66|264.83|262.83|264.48|262.48|0
1642097530000|2022-01-13 18:12:10|264.48|262.48|264.31|262.31|264.48|262.48|264.31|262.31|0
1642097540000|2022-01-13 18:12:20|264.48|262.48|264.66|262.66|265.09|263.09|264.48|262.48|0
1642097550000|2022-01-13 18:12:30|264.48|262.48|264.83|262.83|265.01|263.01|264.48|262.48|0
1642097560000|2022-01-13 18:12:40|264.66|262.66|264.31|262.31|264.66|262.66|264.31|262.31|0
1642097570000|2022-01-13 18:12:50|264.48|262.48|264.13|262.13|264.48|262.48|264.13|262.13|0
1642097580000|2022-01-13 18:13:00|264.48|262.48|264.31|262.31|264.48|262.48|264.22|262.22|0
1642097590000|2022-01-13 18:13:10|263.96|261.96|264.13|262.13|264.13|262.13|263.43|261.43|0
1642097600000|2022-01-13 18:13:20|263.78|261.78|263.78|261.78|263.78|261.78|263.61|261.61|0
1642097610000|2022-01-13 18:13:30|263.96|261.96|263.96|261.96|264.13|262.13|263.96|261.96|0
1642097620000|2022-01-13 18:13:40|263.78|261.78|263.51|261.51|263.78|261.78|263.51|261.51|0
1642097630000|2022-01-13 18:13:50|263.61|261.61|263.43|261.43|263.61|261.61|263.34|261.34|0
1642097640000|2022-01-13 18:14:00|264.13|262.13|264.83|262.83|264.83|262.83|263.96|261.96|0
1642097650000|2022-01-13 18:14:10|264.31|262.31|264.66|262.66|264.66|262.66|264.31|262.31|0
1642097660000|2022-01-13 18:14:20|264.48|262.48|264.13|262.13|264.48|262.48|264.13|262.13|0
1642097670000|2022-01-13 18:14:30|264.31|262.31|264.83|262.83|264.83|262.83|264.31|262.31|0
1642097680000|2022-01-13 18:14:40|265.01|263.01|265.09|263.09|265.36|263.36|265.01|263.01|0
1642097690000|2022-01-13 18:14:50|264.83|262.83|265.18|263.18|265.36|263.36|264.83|262.83|0
1642097700000|2022-01-13 18:15:00|265.54|263.54|264.83|262.83|265.54|263.54|264.83|262.83|0
1642097710000|2022-01-13 18:15:10|265.01|263.01|266.24|264.24|266.24|264.24|265.01|263.01|0
1642097720000|2022-01-13 18:15:20|266.68|264.68|266.77|264.77|266.77|264.77|266.59|264.59|0
1642097730000|2022-01-13 18:15:30|266.94|264.94|266.77|264.77|267.12|265.12|266.77|264.77|0
1642097740000|2022-01-13 18:15:40|266.59|264.59|266.41|264.41|266.59|264.59|266.41|264.41|0
1642097750000|2022-01-13 18:15:50|267.47|265.47|267.47|265.47|268.18|266.18|267.47|265.47|0
1642097760000|2022-01-13 18:16:00|267.3|265.3|266.59|264.59|267.3|265.3|266.59|264.59|0
1642097770000|2022-01-13 18:16:10|266.77|264.77|266.06|264.06|266.77|264.77|266.06|264.06|0
1642097780000|2022-01-13 18:16:20|265.53|263.53|265.79|263.79|265.79|263.79|265.36|263.36|0
1642097790000|2022-01-13 18:16:30|265.71|263.71|265.36|263.36|265.71|263.71|265.36|263.36|0
1642097800000|2022-01-13 18:16:40|265.18|263.18|265.53|263.53|265.71|263.71|265.18|263.18|0
1642097810000|2022-01-13 18:16:50|265.36|263.36|265.36|263.36|265.36|263.36|265.36|263.36|0
1642097820000|2022-01-13 18:17:00|265.53|263.53|264.83|262.83|265.53|263.53|264.83|262.83|0
1642097830000|2022-01-13 18:17:10|265.01|263.01|264.66|262.66|265.01|263.01|264.48|262.48|0
1642097840000|2022-01-13 18:17:20|264.83|262.83|265.01|263.01|265.01|263.01|264.66|262.66|0
1642097850000|2022-01-13 18:17:30|265.36|263.36|265.89|263.89|265.89|263.89|265.18|263.18|0
1642097860000|2022-01-13 18:17:40|265.71|263.71|265.36|263.36|265.71|263.71|265.36|263.36|0
1642097870000|2022-01-13 18:17:50|265.53|263.53|265.18|263.18|265.53|263.53|265.18|263.18|0
1642097880000|2022-01-13 18:18:00|265.01|263.01|265.01|263.01|265.18|263.18|265.01|263.01|0
1642097890000|2022-01-13 18:18:10|265.36|263.36|265.18|263.18|265.36|263.36|265.18|263.18|0
1642097900000|2022-01-13 18:18:20|265.36|263.36|265.18|263.18|265.36|263.36|265.18|263.18|0
1642097910000|2022-01-13 18:18:30|265.36|263.36|264.83|262.83|265.36|263.36|264.83|262.83|0
1642097920000|2022-01-13 18:18:40|264.65|262.65|264.65|262.65|264.83|262.83|264.65|262.65|0
1642097930000|2022-01-13 18:18:50|264.83|262.83|264.83|262.83|264.83|262.83|264.65|262.65|0
1642097940000|2022-01-13 18:19:00|265.36|263.36|265.71|263.71|265.88|263.88|265.36|263.36|0
1642097950000|2022-01-13 18:19:10|266.41|264.41|266.24|264.24|266.41|264.41|266.06|264.06|0
1642097960000|2022-01-13 18:19:20|266.41|264.41|265.88|263.88|266.41|264.41|265.88|263.88|0
1642097970000|2022-01-13 18:19:30|265.71|263.71|265.88|263.88|265.88|263.88|265.71|263.71|0
1642097980000|2022-01-13 18:19:40|265.71|263.71|266.06|264.06|266.06|264.06|265.71|263.71|0
1642097990000|2022-01-13 18:19:50|265.88|263.88|265.71|263.71|265.88|263.88|265.36|263.36|0
1642098000000|2022-01-13 18:20:00|265.88|263.88|266.06|264.06|266.06|264.06|265.88|263.88|0
1642098010000|2022-01-13 18:20:10|266.24|264.24|265.71|263.71|266.59|264.59|265.71|263.71|0
1642098020000|2022-01-13 18:20:20|265.53|263.53|265.18|263.18|265.53|263.53|265.18|263.18|0
1642098030000|2022-01-13 18:20:30|265|263|265|263|265.18|263.18|265|263|0
1642098040000|2022-01-13 18:20:40|264.65|262.65|266.24|264.24|266.24|264.24|264.65|262.65|0
1642098050000|2022-01-13 18:20:50|266.06|264.06|266.59|264.59|266.59|264.59|266.06|264.06|0
1642098060000|2022-01-13 18:21:00|266.41|264.41|267.65|265.65|267.65|265.65|266.41|264.41|0
1642098070000|2022-01-13 18:21:10|267.82|265.82|267.29|265.29|267.82|265.82|267.29|265.29|0
1642098080000|2022-01-13 18:21:20|267.12|265.12|267.12|265.12|267.12|265.12|267.12|265.12|0
1642098090000|2022-01-13 18:21:30|267.02|265.02|267.12|265.12|267.47|265.47|267.02|265.02|0
1642098100000|2022-01-13 18:21:40|268.17|266.17|269.06|267.06|269.06|267.06|268.17|266.17|0
1642098110000|2022-01-13 18:21:50|268.88|266.88|269.41|267.41|269.41|267.41|268.7|266.7|0
1642098120000|2022-01-13 18:22:00|269.77|267.77|268.88|266.88|269.77|267.77|268.88|266.88|0
1642098130000|2022-01-13 18:22:10|269.24|267.24|269.59|267.59|269.59|267.59|269.24|267.24|0
1642098140000|2022-01-13 18:22:20|269.77|267.77|269.77|267.77|269.77|267.77|269.23|267.23|0
1642098150000|2022-01-13 18:22:30|270.12|268.12|270.3|268.3|270.3|268.3|269.94|267.94|0
1642098160000|2022-01-13 18:22:40|270.48|268.48|270.12|268.12|270.48|268.48|270.12|268.12|0
1642098170000|2022-01-13 18:22:50|270.3|268.3|270.3|268.3|270.47|268.47|270.3|268.3|0
1642098180000|2022-01-13 18:23:00|270.12|268.12|270.03|268.03|270.12|268.12|269.85|267.85|0
1642098190000|2022-01-13 18:23:10|270.12|268.12|270.47|268.47|270.83|268.83|270.12|268.12|0
1642098200000|2022-01-13 18:23:20|270.65|268.65|270.65|268.65|270.65|268.65|270.65|268.65|0
1642098210000|2022-01-13 18:23:30|270.47|268.47|270.83|268.83|270.83|268.83|270.47|268.47|0
1642098220000|2022-01-13 18:23:40|271.01|269.01|270.83|268.83|271.01|269.01|270.83|268.83|0
1642098230000|2022-01-13 18:23:50|270.47|268.47|269.23|267.23|270.47|268.47|269.23|267.23|0
1642098240000|2022-01-13 18:24:00|268.88|266.88|268.88|266.88|268.88|266.88|268.88|266.88|0
1642098250000|2022-01-13 18:24:10|268.53|266.53|268.53|266.53|268.53|266.53|268.17|266.17|0
1642098260000|2022-01-13 18:24:20|268.7|266.7|268.53|266.53|268.88|266.88|268.53|266.53|0
1642098270000|2022-01-13 18:24:30|268.7|266.7|268.7|266.7|268.7|266.7|268.53|266.53|0
1642098280000|2022-01-13 18:24:40|268.88|266.88|269.59|267.59|269.59|267.59|268.88|266.88|0
1642098300000|2022-01-13 18:25:00|269.76|267.76|268.88|266.88|269.76|267.76|268.88|266.88|0
1642098310000|2022-01-13 18:25:10|269.06|267.06|269.76|267.76|269.76|267.76|269.06|267.06|0
1642098320000|2022-01-13 18:25:20|270.12|268.12|269.94|267.94|270.12|268.12|269.94|267.94|0
1642098330000|2022-01-13 18:25:30|269.76|267.76|269.76|267.76|269.76|267.76|269.59|267.59|0
1642098340000|2022-01-13 18:25:40|269.85|267.85|270.83|268.83|270.83|268.83|269.85|267.85|0
1642098350000|2022-01-13 18:25:50|270.65|268.65|270.03|268.03|270.65|268.65|270.03|268.03|0
1642098360000|2022-01-13 18:26:00|269.76|267.76|269.59|267.59|269.76|267.76|269.59|267.59|0
1642098370000|2022-01-13 18:26:10|269.06|267.06|268.7|266.7|269.06|267.06|268.7|266.7|0
1642098380000|2022-01-13 18:26:20|268.52|266.52|268.52|266.52|268.7|266.7|268.52|266.52|0
1642098390000|2022-01-13 18:26:30|268.7|266.7|268.88|266.88|268.88|266.88|268.7|266.7|0
1642098400000|2022-01-13 18:26:40|268.7|266.7|268.88|266.88|269.05|267.05|268.7|266.7|0
1642098410000|2022-01-13 18:26:50|268.7|266.7|268.52|266.52|268.88|266.88|268.52|266.52|0
1642098420000|2022-01-13 18:27:00|267.82|265.82|267.11|265.11|267.82|265.82|267.11|265.11|0
1642098430000|2022-01-13 18:27:10|266.76|264.76|266.41|264.41|266.76|264.76|266.41|264.41|0
1642098440000|2022-01-13 18:27:20|266.05|264.05|265.7|263.7|266.41|264.41|265.7|263.7|0
1642098450000|2022-01-13 18:27:30|266.05|264.05|266.41|264.41|266.41|264.41|266.05|264.05|0
1642098460000|2022-01-13 18:27:40|266.23|264.23|266.05|264.05|266.41|264.41|266.05|264.05|0
1642098470000|2022-01-13 18:27:50|266.23|264.23|266.05|264.05|266.23|264.23|266.05|264.05|0
1642098480000|2022-01-13 18:28:00|267.11|265.11|266.93|264.93|267.11|265.11|266.93|264.93|0
1642098490000|2022-01-13 18:28:10|266.76|264.76|267.29|265.29|267.46|265.46|266.76|264.76|0
1642098500000|2022-01-13 18:28:20|267.11|265.11|266.41|264.41|267.11|265.11|266.23|264.23|0
1642098510000|2022-01-13 18:28:30|266.93|264.93|266.76|264.76|266.93|264.93|266.76|264.76|0
1642098520000|2022-01-13 18:28:40|266.93|264.93|268.35|266.35|268.35|266.35|266.93|264.93|0
1642098530000|2022-01-13 18:28:50|268.88|266.88|269.23|267.23|269.23|267.23|268.88|266.88|0
1642098540000|2022-01-13 18:29:00|269.41|267.41|269.23|267.23|269.41|267.41|269.23|267.23|0
1642098550000|2022-01-13 18:29:10|269.41|267.41|268.7|266.7|269.76|267.76|268.7|266.7|0
1642098560000|2022-01-13 18:29:20|268.52|266.52|268.61|266.61|268.61|266.61|268.35|266.35|0
1642098570000|2022-01-13 18:29:30|268.52|266.52|268.7|266.7|268.7|266.7|268.52|266.52|0
1642098580000|2022-01-13 18:29:40|268.52|266.52|268.7|266.7|268.7|266.7|268.52|266.52|0
1642098590000|2022-01-13 18:29:50|269.23|267.23|268.7|266.7|269.23|267.23|268.7|266.7|0
1642098600000|2022-01-13 18:30:00|268.35|266.35|268.35|266.35|268.35|266.35|268.35|266.35|0
1642098610000|2022-01-13 18:30:10|268.17|266.17|267.46|265.46|268.17|266.17|267.29|265.29|0
1642098620000|2022-01-13 18:30:20|267.29|265.29|267.29|265.29|267.29|265.29|267.11|265.11|0
1642098630000|2022-01-13 18:30:30|267.11|265.11|267.29|265.29|267.29|265.29|267.11|265.11|0
1642098640000|2022-01-13 18:30:40|267.11|265.11|267.11|265.11|267.11|265.11|267.11|265.11|0
1642098650000|2022-01-13 18:30:50|266.93|264.93|267.28|265.28|267.28|265.28|266.93|264.93|0
1642098660000|2022-01-13 18:31:00|267.64|265.64|267.64|265.64|267.99|265.99|267.64|265.64|0
1642098670000|2022-01-13 18:31:10|267.81|265.81|266.76|264.76|267.81|265.81|266.76|264.76|0
1642098680000|2022-01-13 18:31:20|266.58|264.58|266.76|264.76|266.76|264.76|266.58|264.58|0
1642098690000|2022-01-13 18:31:30|266.58|264.58|266.4|264.4|266.58|264.58|266.4|264.4|0
1642098700000|2022-01-13 18:31:40|266.58|264.58|266.4|264.4|266.58|264.58|266.23|264.23|0
1642098710000|2022-01-13 18:31:50|266.23|264.23|265.87|263.87|266.4|264.4|265.87|263.87|0
1642098720000|2022-01-13 18:32:00|266.05|264.05|266.76|264.76|266.76|264.76|266.05|264.05|0
1642098730000|2022-01-13 18:32:10|266.58|264.58|267.28|265.28|267.28|265.28|266.58|264.58|0
1642098740000|2022-01-13 18:32:20|267.11|265.11|266.93|264.93|267.28|265.28|266.93|264.93|0
1642098750000|2022-01-13 18:32:30|266.75|264.75|266.58|264.58|266.75|264.75|266.49|264.49|0
1642098760000|2022-01-13 18:32:40|266.75|264.75|267.64|265.64|267.64|265.64|266.75|264.75|0
1642098770000|2022-01-13 18:32:50|267.37|265.37|267.28|265.28|267.37|265.37|267.11|265.11|0
1642098780000|2022-01-13 18:33:00|267.11|265.11|266.75|264.75|267.11|265.11|266.75|264.75|0
1642098790000|2022-01-13 18:33:10|266.58|264.58|266.58|264.58|266.75|264.75|266.58|264.58|0
1642098800000|2022-01-13 18:33:20|266.75|264.75|267.11|265.11|267.11|265.11|266.75|264.75|0
1642098810000|2022-01-13 18:33:30|266.93|264.93|266.4|264.4|266.93|264.93|266.4|264.4|0
1642098820000|2022-01-13 18:33:40|266.23|264.23|266.05|264.05|266.23|264.23|266.05|264.05|0
1642098830000|2022-01-13 18:33:50|265.7|263.7|265.87|263.87|265.87|263.87|265.7|263.7|0
1642098840000|2022-01-13 18:34:00|266.4|264.4|266.75|264.75|266.75|264.75|266.4|264.4|0
1642098850000|2022-01-13 18:34:10|266.58|264.58|266.23|264.23|266.58|264.58|266.23|264.23|0
1642098860000|2022-01-13 18:34:20|266.4|264.4|265.87|263.87|266.4|264.4|265.87|263.87|0
1642098870000|2022-01-13 18:34:30|266.05|264.05|266.22|264.22|266.22|264.22|266.05|264.05|0
1642098880000|2022-01-13 18:34:40|266.4|264.4|266.22|264.22|266.4|264.4|266.22|264.22|0
1642098890000|2022-01-13 18:34:50|266.4|264.4|266.05|264.05|266.4|264.4|266.05|264.05|0
1642098900000|2022-01-13 18:35:00|266.22|264.22|266.05|264.05|266.22|264.22|265.87|263.87|0
1642098910000|2022-01-13 18:35:10|266.58|264.58|266.4|264.4|266.58|264.58|266.05|264.05|0
1642098920000|2022-01-13 18:35:20|266.22|264.22|264.64|262.64|266.22|264.22|264.64|262.64|0
1642098930000|2022-01-13 18:35:30|264.82|262.82|264.47|262.47|264.82|262.82|264.47|262.47|0
1642098940000|2022-01-13 18:35:40|264.12|262.12|264.82|262.82|264.82|262.82|264.12|262.12|0
1642098950000|2022-01-13 18:35:50|264.99|262.99|265.17|263.17|265.17|263.17|264.82|262.82|0
1642098960000|2022-01-13 18:36:00|264.99|262.99|264.82|262.82|264.99|262.99|264.82|262.82|0
1642098970000|2022-01-13 18:36:10|264.99|262.99|264.29|262.29|264.99|262.99|264.29|262.29|0
1642098980000|2022-01-13 18:36:20|264.47|262.47|264.82|262.82|264.82|262.82|264.47|262.47|0
1642098990000|2022-01-13 18:36:30|264.47|262.47|263.94|261.94|264.47|262.47|263.94|261.94|0
1642099000000|2022-01-13 18:36:40|264.64|262.64|264.11|262.11|264.64|262.64|264.11|262.11|0
1642099010000|2022-01-13 18:36:50|263.76|261.76|264.11|262.11|264.29|262.29|263.76|261.76|0
1642099020000|2022-01-13 18:37:00|264.29|262.29|264.29|262.29|264.29|262.29|264.29|262.29|0
1642099030000|2022-01-13 18:37:10|264.11|262.11|264.82|262.82|264.82|262.82|264.11|262.11|0
1642099040000|2022-01-13 18:37:20|265.34|263.34|265.34|263.34|265.52|263.52|265.34|263.34|0
1642099050000|2022-01-13 18:37:30|265.17|263.17|264.99|262.99|265.17|263.17|264.99|262.99|0
1642099060000|2022-01-13 18:37:40|265.17|263.17|265.34|263.34|265.52|263.52|265.17|263.17|0
1642099070000|2022-01-13 18:37:50|265.17|263.17|264.99|262.99|265.17|263.17|264.99|262.99|0
1642099080000|2022-01-13 18:38:00|265.17|263.17|267.28|265.28|267.28|265.28|265.17|263.17|0
1642099090000|2022-01-13 18:38:10|267.81|265.81|267.63|265.63|267.81|265.81|267.63|265.63|0
1642099100000|2022-01-13 18:38:20|267.46|265.46|266.93|264.93|267.46|265.46|266.93|264.93|0
1642099110000|2022-01-13 18:38:30|267.1|265.1|266.93|264.93|267.1|265.1|266.93|264.93|0
1642099120000|2022-01-13 18:38:40|266.75|264.75|266.93|264.93|266.93|264.93|266.57|264.57|0
1642099130000|2022-01-13 18:38:50|266.75|264.75|266.75|264.75|266.75|264.75|266.75|264.75|0
1642099140000|2022-01-13 18:39:00|266.93|264.93|266.75|264.75|266.93|264.93|266.4|264.4|0
1642099150000|2022-01-13 18:39:10|266.57|264.57|266.22|264.22|266.57|264.57|266.22|264.22|0
1642099160000|2022-01-13 18:39:20|266.4|264.4|266.22|264.22|266.4|264.4|266.05|264.05|0
1642099170000|2022-01-13 18:39:30|266.4|264.4|266.22|264.22|266.57|264.57|266.22|264.22|0
1642099180000|2022-01-13 18:39:40|266.4|264.4|266.4|264.4|266.57|264.57|266.4|264.4|0
1642099190000|2022-01-13 18:39:50|266.57|264.57|266.93|264.93|266.93|264.93|266.57|264.57|0
1642099200000|2022-01-13 18:40:00|266.57|264.57|266.4|264.4|266.57|264.57|266.22|264.22|0
1642099210000|2022-01-13 18:40:10|266.04|264.04|265.52|263.52|266.04|264.04|265.52|263.52|0
1642099220000|2022-01-13 18:40:20|265.17|263.17|264.99|262.99|265.17|263.17|264.99|262.99|0
1642099230000|2022-01-13 18:40:30|265.17|263.17|265.17|263.17|265.34|263.34|265.17|263.17|0
1642099240000|2022-01-13 18:40:40|264.9|262.9|264.81|262.81|264.9|262.9|264.81|262.81|0
1642099250000|2022-01-13 18:40:50|264.64|262.64|264.46|262.46|264.64|262.64|264.46|262.46|0
1642099260000|2022-01-13 18:41:00|264.81|262.81|264.81|262.81|264.99|262.99|264.81|262.81|0
1642099270000|2022-01-13 18:41:10|264.99|262.99|264.81|262.81|265.16|263.16|264.81|262.81|0
1642099280000|2022-01-13 18:41:20|264.64|262.64|264.46|262.46|264.81|262.81|264.46|262.46|0
1642099290000|2022-01-13 18:41:30|264.29|262.29|264.64|262.64|264.64|262.64|264.29|262.29|0
1642099300000|2022-01-13 18:41:40|264.55|262.55|264.81|262.81|264.81|262.81|264.55|262.55|0
1642099310000|2022-01-13 18:41:50|264.46|262.46|264.11|262.11|264.46|262.46|264.11|262.11|0
1642099320000|2022-01-13 18:42:00|264.37|262.37|264.29|262.29|264.46|262.46|264.29|262.29|0
1642099330000|2022-01-13 18:42:10|264.11|262.11|264.81|262.81|264.81|262.81|264.11|262.11|0
1642099340000|2022-01-13 18:42:20|265.52|263.52|265.34|263.34|265.52|263.52|265.34|263.34|0
1642099350000|2022-01-13 18:42:30|265.52|263.52|265.34|263.34|265.52|263.52|265.34|263.34|0
1642099360000|2022-01-13 18:42:40|265.16|263.16|264.99|262.99|265.16|263.16|264.99|262.99|0
1642099370000|2022-01-13 18:42:50|265.16|263.16|264.64|262.64|265.16|263.16|264.64|262.64|0
1642099380000|2022-01-13 18:43:00|264.46|262.46|265.16|263.16|265.16|263.16|264.46|262.46|0
1642099390000|2022-01-13 18:43:10|264.81|262.81|264.81|262.81|264.81|262.81|264.81|262.81|0
1642099400000|2022-01-13 18:43:20|264.99|262.99|265.34|263.34|265.51|263.51|264.99|262.99|0
1642099410000|2022-01-13 18:43:30|265.16|263.16|265.51|263.51|265.51|263.51|265.16|263.16|0
1642099420000|2022-01-13 18:43:40|265.16|263.16|265.25|263.25|265.51|263.51|265.16|263.16|0
1642099430000|2022-01-13 18:43:50|265.16|263.16|264.64|262.64|265.16|263.16|264.64|262.64|0
1642099440000|2022-01-13 18:44:00|264.28|262.28|264.28|262.28|264.46|262.46|264.28|262.28|0
1642099450000|2022-01-13 18:44:10|264.11|262.11|264.11|262.11|264.11|262.11|264.11|262.11|0
1642099460000|2022-01-13 18:44:20|264.28|262.28|264.11|262.11|264.28|262.28|264.11|262.11|0
1642099470000|2022-01-13 18:44:30|264.02|262.02|264.11|262.11|264.11|262.11|264.02|262.02|0
1642099480000|2022-01-13 18:44:40|264.46|262.46|263.93|261.93|264.46|262.46|263.93|261.93|0
1642099490000|2022-01-13 18:44:50|264.28|262.28|264.63|262.63|264.64|262.64|264.28|262.28|0
1642099500000|2022-01-13 18:45:00|264.81|262.81|264.63|262.63|264.81|262.81|264.46|262.46|0
1642099510000|2022-01-13 18:45:10|264.99|262.99|265.34|263.34|265.34|263.34|264.81|262.81|0
1642099520000|2022-01-13 18:45:20|265.16|263.16|265.34|263.34|265.34|263.34|265.16|263.16|0
1642099530000|2022-01-13 18:45:30|265.69|263.69|265.69|263.69|265.69|263.69|265.34|263.34|0
1642099540000|2022-01-13 18:45:40|266.39|264.39|267.27|265.27|267.27|265.27|266.39|264.39|0
1642099550000|2022-01-13 18:45:50|267.45|265.45|267.1|265.1|267.45|265.45|267.1|265.1|0
1642099560000|2022-01-13 18:46:00|267.27|265.27|266.92|264.92|267.27|265.27|266.92|264.92|0
1642099570000|2022-01-13 18:46:10|266.22|264.22|266.57|264.57|266.57|264.57|266.04|264.04|0
1642099580000|2022-01-13 18:46:20|266.74|264.74|266.57|264.57|266.74|264.74|266.57|264.57|0
1642099590000|2022-01-13 18:46:30|266.39|264.39|266.57|264.57|266.57|264.57|266.39|264.39|0
1642099600000|2022-01-13 18:46:40|266.74|264.74|266.39|264.39|266.74|264.74|266.39|264.39|0
1642099610000|2022-01-13 18:46:50|266.57|264.57|266.22|264.22|266.74|264.74|266.22|264.22|0
1642099620000|2022-01-13 18:47:00|265.51|263.51|265.51|263.51|265.69|263.69|265.34|263.34|0
1642099630000|2022-01-13 18:47:10|265.34|263.34|265.51|263.51|265.51|263.51|265.34|263.34|0
1642099640000|2022-01-13 18:47:20|265.34|263.34|265.16|263.16|265.34|263.34|264.98|262.98|0
1642099650000|2022-01-13 18:47:30|264.98|262.98|265.16|263.16|265.16|263.16|264.98|262.98|0
1642099660000|2022-01-13 18:47:40|265.34|263.34|264.98|262.98|265.34|263.34|264.98|262.98|0
1642099670000|2022-01-13 18:47:50|265.34|263.34|265.69|263.69|265.69|263.69|265.34|263.34|0
1642099680000|2022-01-13 18:48:00|265.51|263.51|265.51|263.51|266.22|264.22|265.51|263.51|0
1642099690000|2022-01-13 18:48:10|265.69|263.69|265.69|263.69|265.86|263.86|265.69|263.69|0
1642099700000|2022-01-13 18:48:20|266.04|264.04|265.51|263.51|266.04|264.04|265.51|263.51|0
1642099710000|2022-01-13 18:48:30|265.69|263.69|266.39|264.39|266.39|264.39|265.69|263.69|0
1642099720000|2022-01-13 18:48:40|266.21|264.21|266.39|264.39|266.39|264.39|266.04|264.04|0
1642099730000|2022-01-13 18:48:50|266.57|264.57|267.1|265.1|267.1|265.1|266.57|264.57|0
1642099740000|2022-01-13 18:49:00|266.57|264.57|266.21|264.21|266.57|264.57|266.21|264.21|0
1642099750000|2022-01-13 18:49:10|266.04|264.04|266.21|264.21|266.21|264.21|265.86|263.86|0
1642099760000|2022-01-13 18:49:20|266.39|264.39|267.1|265.1|267.1|265.1|266.39|264.39|0
1642099770000|2022-01-13 18:49:30|266.92|264.92|266.92|264.92|266.92|264.92|266.92|264.92|0
1642099780000|2022-01-13 18:49:40|267.09|265.09|266.92|264.92|267.09|265.09|266.92|264.92|0
1642099790000|2022-01-13 18:49:50|267|265|266.92|264.92|267|265|266.92|264.92|0
1642099800000|2022-01-13 18:50:00|266.74|264.74|266.74|264.74|266.74|264.74|266.39|264.39|0
1642099810000|2022-01-13 18:50:10|266.57|264.57|265.86|263.86|266.57|264.57|265.86|263.86|0
1642099820000|2022-01-13 18:50:20|265.69|263.69|266.04|264.04|266.04|264.04|265.69|263.69|0
1642099830000|2022-01-13 18:50:30|265.86|263.86|265.69|263.69|265.86|263.86|265.69|263.69|0
1642099840000|2022-01-13 18:50:40|265.86|263.86|265.69|263.69|265.86|263.86|265.69|263.69|0
1642099850000|2022-01-13 18:50:50|265.68|263.68|265.77|263.77|265.77|263.77|265.68|263.68|0
1642099860000|2022-01-13 18:51:00|265.86|263.86|266.21|264.21|266.21|264.21|265.86|263.86|0
1642099870000|2022-01-13 18:51:10|266.04|264.04|265.86|263.86|266.04|264.04|265.86|263.86|0
1642099880000|2022-01-13 18:51:20|265.68|263.68|265.68|263.68|265.68|263.68|265.68|263.68|0
1642099890000|2022-01-13 18:51:30|265.86|263.86|265.86|263.86|265.86|263.86|265.86|263.86|0
1642099900000|2022-01-13 18:51:40|265.68|263.68|265.68|263.68|265.68|263.68|265.59|263.59|0
1642099910000|2022-01-13 18:51:50|265.51|263.51|265.33|263.33|265.51|263.51|265.33|263.33|0
1642099920000|2022-01-13 18:52:00|265.51|263.51|266.04|264.04|266.04|264.04|265.51|263.51|0
1642099930000|2022-01-13 18:52:10|265.68|263.68|265.51|263.51|265.68|263.68|265.51|263.51|0
1642099940000|2022-01-13 18:52:20|265.33|263.33|265.51|263.51|265.51|263.51|265.33|263.33|0
1642099950000|2022-01-13 18:52:30|266.04|264.04|265.86|263.86|266.04|264.04|265.86|263.86|0
1642099960000|2022-01-13 18:52:40|266.04|264.04|265.94|263.94|266.04|264.04|265.86|263.86|0
1642099970000|2022-01-13 18:52:50|265.86|263.86|265.68|263.68|265.86|263.86|265.68|263.68|0
1642099980000|2022-01-13 18:53:00|266.21|264.21|266.56|264.56|266.56|264.56|266.21|264.21|0
1642099990000|2022-01-13 18:53:10|266.39|264.39|266.92|264.92|266.92|264.92|266.21|264.21|0
1642100000000|2022-01-13 18:53:20|266.74|264.74|266.56|264.56|266.74|264.74|266.56|264.56|0
1642100010000|2022-01-13 18:53:30|266.21|264.21|265.86|263.86|266.21|264.21|265.86|263.86|0
1642100020000|2022-01-13 18:53:40|266.21|264.21|266.39|264.39|266.39|264.39|266.03|264.03|0
1642100030000|2022-01-13 18:53:50|266.56|264.56|266.21|264.21|266.56|264.56|266.21|264.21|0
1642100040000|2022-01-13 18:54:00|266.03|264.03|266.03|264.03|266.21|264.21|266.03|264.03|0
1642100050000|2022-01-13 18:54:10|266.21|264.21|266.39|264.39|266.39|264.39|266.21|264.21|0
1642100060000|2022-01-13 18:54:20|266.21|264.21|266.56|264.56|266.56|264.56|266.21|264.21|0
1642100070000|2022-01-13 18:54:30|266.92|264.92|267.44|265.44|267.44|265.44|266.92|264.92|0
1642100080000|2022-01-13 18:54:40|267.09|265.09|267.09|265.09|267.09|265.09|266.91|264.91|0
1642100090000|2022-01-13 18:54:50|267.27|265.27|267.09|265.09|267.27|265.27|267.09|265.09|0
1642100100000|2022-01-13 18:55:00|267.27|265.27|267.8|265.8|267.8|265.8|267.27|265.27|0
1642100110000|2022-01-13 18:55:10|267.62|265.62|267.35|265.35|267.62|265.62|267.09|265.09|0
1642100120000|2022-01-13 18:55:20|267.27|265.27|266.91|264.91|267.27|265.27|266.91|264.91|0
1642100130000|2022-01-13 18:55:30|267.09|265.09|267.62|265.62|267.8|265.8|267.09|265.09|0
1642100140000|2022-01-13 18:55:40|267.44|265.44|267.62|265.62|267.62|265.62|267.44|265.44|0
1642100150000|2022-01-13 18:55:50|267.44|265.44|267.62|265.62|267.62|265.62|267.44|265.44|0
1642100160000|2022-01-13 18:56:00|267.44|265.44|266.91|264.91|267.44|265.44|266.91|264.91|0
1642100170000|2022-01-13 18:56:10|267.09|265.09|267.27|265.27|267.27|265.27|267.09|265.09|0
1642100180000|2022-01-13 18:56:20|267.09|265.09|267.44|265.44|267.44|265.44|267.09|265.09|0
1642100190000|2022-01-13 18:56:30|267.27|265.27|267.44|265.44|267.44|265.44|267.27|265.27|0
1642100200000|2022-01-13 18:56:40|267.8|265.8|267.8|265.8|267.8|265.8|267.8|265.8|0
1642100210000|2022-01-13 18:56:50|268.33|266.33|268.15|266.15|268.33|266.33|268.15|266.15|0
1642100220000|2022-01-13 18:57:00|267.97|265.97|267.7|265.7|267.97|265.97|267.7|265.7|0
1642100230000|2022-01-13 18:57:10|267.97|265.97|267.09|265.09|267.97|265.97|267.09|265.09|0
1642100240000|2022-01-13 18:57:20|266.91|264.91|266.91|264.91|266.91|264.91|266.74|264.74|0
1642100250000|2022-01-13 18:57:30|267.09|265.09|267.09|265.09|267.09|265.09|266.91|264.91|0
1642100260000|2022-01-13 18:57:40|267.27|265.27|266.91|264.91|267.27|265.27|266.91|264.91|0
1642100270000|2022-01-13 18:57:50|267.09|265.09|267.09|265.09|267.09|265.09|266.91|264.91|0
1642100280000|2022-01-13 18:58:00|267.44|265.44|267.62|265.62|267.62|265.62|267.44|265.44|0
1642100290000|2022-01-13 18:58:10|267.79|265.79|268.15|266.15|268.15|266.15|267.79|265.79|0
1642100300000|2022-01-13 18:58:20|268.32|266.32|268.5|266.5|268.5|266.5|268.32|266.32|0
1642100310000|2022-01-13 18:58:30|268.32|266.32|268.32|266.32|268.32|266.32|267.97|265.97|0
1642100320000|2022-01-13 18:58:40|268.5|266.5|268.68|266.68|268.68|266.68|268.5|266.5|0
1642100330000|2022-01-13 18:58:50|268.5|266.5|269.74|267.74|269.74|267.74|268.5|266.5|0
1642100340000|2022-01-13 18:59:00|269.92|267.92|269.74|267.74|269.92|267.92|269.74|267.74|0
1642100350000|2022-01-13 18:59:10|269.56|267.56|269.03|267.03|269.56|267.56|269.03|267.03|0
1642100360000|2022-01-13 18:59:20|269.21|267.21|269.38|267.38|269.38|267.38|269.21|267.21|0
1642100370000|2022-01-13 18:59:30|269.21|267.21|269.56|267.56|269.56|267.56|269.21|267.21|0
1642100380000|2022-01-13 18:59:40|269.74|267.74|269.56|267.56|269.74|267.74|269.47|267.47|0
1642100390000|2022-01-13 18:59:50|269.92|267.92|269.74|267.74|269.92|267.92|269.74|267.74|0
1642100400000|2022-01-13 19:00:00|269.56|267.56|269.03|267.03|269.74|267.74|269.03|267.03|0
1642100410000|2022-01-13 19:00:10|268.85|266.85|268.68|266.68|268.85|266.85|268.5|266.5|0
1642100420000|2022-01-13 19:00:20|269.03|267.03|269.74|267.74|269.74|267.74|269.03|267.03|0
1642100430000|2022-01-13 19:00:30|270.09|268.09|270.09|268.09|270.09|268.09|269.74|267.74|0
1642100440000|2022-01-13 19:00:40|270.27|268.27|269.56|267.56|270.27|268.27|269.56|267.56|0
1642100450000|2022-01-13 19:00:50|269.74|267.74|269.92|267.92|269.92|267.92|269.56|267.56|0
1642100460000|2022-01-13 19:01:00|270.09|268.09|269.92|267.92|270.09|268.09|269.74|267.74|0
1642100470000|2022-01-13 19:01:10|270.27|268.27|270.62|268.62|270.62|268.62|270.27|268.27|0
1642100480000|2022-01-13 19:01:20|270.98|268.98|272.05|270.05|272.05|270.05|270.98|268.98|0
1642100490000|2022-01-13 19:01:30|271.87|269.87|271.69|269.69|272.22|270.22|271.69|269.69|0
1642100500000|2022-01-13 19:01:40|272.05|270.05|271.87|269.87|272.05|270.05|271.87|269.87|0
1642100510000|2022-01-13 19:01:50|272.05|270.05|271.95|269.95|272.05|270.05|271.95|269.95|0
1642100520000|2022-01-13 19:02:00|271.87|269.87|272.22|270.22|272.22|270.22|271.87|269.87|0
1642100530000|2022-01-13 19:02:10|272.58|270.58|272.49|270.49|272.58|270.58|272.22|270.22|0
1642100540000|2022-01-13 19:02:20|272.4|270.4|272.58|270.58|272.76|270.76|272.4|270.4|0
1642100550000|2022-01-13 19:02:30|272.93|270.93|272.4|270.4|272.93|270.93|272.4|270.4|0
1642100560000|2022-01-13 19:02:40|272.58|270.58|272.76|270.76|272.76|270.76|272.4|270.4|0
1642100570000|2022-01-13 19:02:50|272.93|270.93|272.93|270.93|273.47|271.47|272.93|270.93|0
1642100580000|2022-01-13 19:03:00|272.58|270.58|272.4|270.4|272.58|270.58|272.4|270.4|0
1642100590000|2022-01-13 19:03:10|272.58|270.58|272.76|270.76|272.76|270.76|272.4|270.4|0
1642100600000|2022-01-13 19:03:20|272.58|270.58|272.58|270.58|272.58|270.58|272.4|270.4|0
1642100610000|2022-01-13 19:03:30|272.4|270.4|272.4|270.4|272.4|270.4|272.22|270.22|0
1642100620000|2022-01-13 19:03:40|272.22|270.22|272.22|270.22|272.4|270.4|272.22|270.22|0
1642100630000|2022-01-13 19:03:50|272.4|270.4|272.4|270.4|272.4|270.4|272.4|270.4|0
1642100640000|2022-01-13 19:04:00|272.22|270.22|271.69|269.69|272.22|270.22|271.69|269.69|0
1642100650000|2022-01-13 19:04:10|271.51|269.51|271.51|269.51|271.51|269.51|271.51|269.51|0
1642100660000|2022-01-13 19:04:20|271.33|269.33|271.51|269.51|271.51|269.51|271.33|269.33|0
1642100670000|2022-01-13 19:04:30|271.33|269.33|271.33|269.33|271.51|269.51|271.33|269.33|0
1642100680000|2022-01-13 19:04:40|271.15|269.15|271.33|269.33|271.33|269.33|271.15|269.15|0
1642100690000|2022-01-13 19:04:50|271.69|269.69|271.87|269.87|271.87|269.87|271.51|269.51|0
1642100700000|2022-01-13 19:05:00|272.04|270.04|272.04|270.04|272.22|270.22|272.04|270.04|0
1642100720000|2022-01-13 19:05:20|271.69|269.69|271.51|269.51|271.86|269.86|271.51|269.51|0
1642100730000|2022-01-13 19:05:30|271.33|269.33|271.51|269.51|271.69|269.69|271.33|269.33|0
1642100740000|2022-01-13 19:05:40|271.69|269.69|271.51|269.51|271.69|269.69|271.51|269.51|0
1642100750000|2022-01-13 19:05:50|271.33|269.33|270.35|268.35|271.33|269.33|269.99|267.99|0
1642100760000|2022-01-13 19:06:00|270.17|268.17|269.46|267.46|270.17|268.17|269.46|267.46|0
1642100770000|2022-01-13 19:06:10|271.35|269.35|268.49|266.49|271.35|269.35|268.49|266.49|0
1642100780000|2022-01-13 19:06:20|268.67|266.67|268.84|266.84|268.84|266.84|268.67|266.67|0
1642100790000|2022-01-13 19:06:30|269.2|267.2|269.56|267.56|269.56|267.56|269.2|267.2|0
1642100800000|2022-01-13 19:06:40|269.38|267.38|269.56|267.56|269.56|267.56|269.38|267.38|0
1642100810000|2022-01-13 19:06:50|269.38|267.38|269.2|267.2|269.38|267.38|269.2|267.2|0
1642100820000|2022-01-13 19:07:00|268.84|266.84|268.49|266.49|268.84|266.84|268.49|266.49|0
1642100830000|2022-01-13 19:07:10|268.31|266.31|268.49|266.49|268.49|266.49|268.31|266.31|0
1642100840000|2022-01-13 19:07:20|268.31|266.31|268.31|266.31|268.31|266.31|268.31|266.31|0
1642100850000|2022-01-13 19:07:30|268.13|266.13|267.77|265.77|268.13|266.13|267.77|265.77|0
1642100860000|2022-01-13 19:07:40|267.6|265.6|267.6|265.6|267.6|265.6|267.6|265.6|0
1642100870000|2022-01-13 19:07:50|267.42|265.42|267.77|265.77|267.77|265.77|267.42|265.42|0
1642100880000|2022-01-13 19:08:00|267.6|265.6|267.5|265.5|267.6|265.6|267.5|265.5|0
1642100890000|2022-01-13 19:08:10|267.42|265.42|267.77|265.77|267.77|265.77|267.42|265.42|0
1642100900000|2022-01-13 19:08:20|267.6|265.6|267.77|265.77|267.95|265.95|267.6|265.6|0
1642100910000|2022-01-13 19:08:30|267.95|265.95|268.13|266.13|268.13|266.13|267.77|265.77|0
1642100920000|2022-01-13 19:08:40|268.31|266.31|267.95|265.95|268.31|266.31|267.95|265.95|0
1642100930000|2022-01-13 19:08:50|268.13|266.13|268.31|266.31|268.31|266.31|267.95|265.95|0
1642100940000|2022-01-13 19:09:00|268.13|266.13|268.66|266.66|268.66|266.66|267.95|265.95|0
1642100960000|2022-01-13 19:09:20|268.49|266.49|268.49|266.49|268.49|266.49|268.31|266.31|0
1642100970000|2022-01-13 19:09:30|268.66|266.66|268.66|266.66|268.66|266.66|268.66|266.66|0
1642100980000|2022-01-13 19:09:40|268.84|266.84|268.84|266.84|269.02|267.02|268.84|266.84|0
1642100990000|2022-01-13 19:09:50|268.66|266.66|268.84|266.84|268.84|266.84|268.66|266.66|0
1642101000000|2022-01-13 19:10:00|268.66|266.66|268.48|266.48|268.66|266.66|268.48|266.48|0
1642101010000|2022-01-13 19:10:10|268.57|266.57|268.31|266.31|268.57|266.57|268.31|266.31|0
1642101020000|2022-01-13 19:10:20|268.98|266.98|268.44|266.44|268.98|266.98|268.44|266.44|0
1642101030000|2022-01-13 19:10:30|268.27|266.27|268.44|266.44|268.44|266.44|268.27|266.27|0
1642101040000|2022-01-13 19:10:40|268.62|266.62|268.44|266.44|268.62|266.62|268.44|266.44|0
1642101050000|2022-01-13 19:10:50|268.27|266.27|268.27|266.27|268.27|266.27|268.09|266.09|0
1642101070000|2022-01-13 19:11:10|268.44|266.44|268.09|266.09|268.44|266.44|268.09|266.09|0
1642101080000|2022-01-13 19:11:20|268.26|266.26|268.09|266.09|268.44|266.44|268.09|266.09|0
1642101090000|2022-01-13 19:11:30|267.91|265.91|267.55|265.55|267.91|265.91|267.55|265.55|0
1642101100000|2022-01-13 19:11:40|267.73|265.73|268.09|266.09|268.09|266.09|267.73|265.73|0
1642101110000|2022-01-13 19:11:50|268.26|266.26|268.09|266.09|268.26|266.26|268.09|266.09|0
1642101120000|2022-01-13 19:12:00|268.26|266.26|268.09|266.09|268.44|266.44|268.09|266.09|0
1642101130000|2022-01-13 19:12:10|267.91|265.91|268.26|266.26|268.26|266.26|267.91|265.91|0
1642101140000|2022-01-13 19:12:20|268.09|266.09|268.09|266.09|268.09|266.09|268.09|266.09|0
1642101150000|2022-01-13 19:12:30|268.44|266.44|268.44|266.44|268.44|266.44|268.44|266.44|0
1642101160000|2022-01-13 19:12:40|268.09|266.09|268.09|266.09|268.09|266.09|267.91|265.91|0
1642101170000|2022-01-13 19:12:50|267.91|265.91|267.73|265.73|267.91|265.91|267.55|265.55|0
1642101180000|2022-01-13 19:13:00|267.38|265.38|267.2|265.2|267.38|265.38|267.2|265.2|0
1642101190000|2022-01-13 19:13:10|267.02|265.02|267.02|265.02|267.02|265.02|267.02|265.02|0
1642101200000|2022-01-13 19:13:20|267.2|265.2|267.55|265.55|267.55|265.55|267.2|265.2|0
1642101210000|2022-01-13 19:13:30|267.38|265.38|267.2|265.2|267.38|265.38|266.84|264.84|0
1642101220000|2022-01-13 19:13:40|267.02|265.02|266.84|264.84|267.02|265.02|266.84|264.84|0
1642101230000|2022-01-13 19:13:50|267.02|265.02|266.84|264.84|267.02|265.02|266.84|264.84|0
1642101240000|2022-01-13 19:14:00|266.93|264.93|266.84|264.84|266.93|264.93|266.84|264.84|0
1642101250000|2022-01-13 19:14:10|266.67|264.67|266.67|264.67|266.67|264.67|266.49|264.49|0
1642101260000|2022-01-13 19:14:20|266.49|264.49|266.49|264.49|266.49|264.49|266.49|264.49|0
1642101270000|2022-01-13 19:14:30|266.31|264.31|266.31|264.31|266.49|264.49|266.31|264.31|0
1642101280000|2022-01-13 19:14:40|266.14|264.14|266.22|264.22|266.22|264.22|266.14|264.14|0
1642101290000|2022-01-13 19:14:50|266.14|264.14|266.31|264.31|266.31|264.31|266.13|264.13|0
1642101300000|2022-01-13 19:15:00|266.67|264.67|267.2|265.2|267.2|265.2|266.67|264.67|0
1642101310000|2022-01-13 19:15:10|267.02|265.02|266.84|264.84|267.02|265.02|266.84|264.84|0
1642101320000|2022-01-13 19:15:20|266.67|264.67|266.49|264.49|266.67|264.67|266.49|264.49|0
1642101330000|2022-01-13 19:15:30|266.31|264.31|266.31|264.31|266.31|264.31|266.13|264.13|0
1642101340000|2022-01-13 19:15:40|265.96|263.96|265.78|263.78|265.96|263.96|265.78|263.78|0
1642101350000|2022-01-13 19:15:50|265.07|263.07|264.37|262.37|265.07|263.07|264.19|262.19|0
1642101360000|2022-01-13 19:16:00|264.19|262.19|264.54|262.54|264.72|262.72|264.19|262.19|0
1642101370000|2022-01-13 19:16:10|264.19|262.19|264.01|262.01|264.54|262.54|264.01|262.01|0
1642101380000|2022-01-13 19:16:20|263.84|261.84|263.13|261.13|263.84|261.84|263.13|261.13|0
1642101390000|2022-01-13 19:16:30|262.96|260.96|262.61|260.61|262.96|260.96|262.61|260.61|0
1642101400000|2022-01-13 19:16:40|262.96|260.96|262.25|260.25|262.96|260.96|262.25|260.25|0
1642101410000|2022-01-13 19:16:50|262.43|260.43|261.38|259.38|262.43|260.43|261.38|259.38|0
1642101420000|2022-01-13 19:17:00|261.55|259.55|261.73|259.73|262.08|260.08|261.55|259.55|0
1642101430000|2022-01-13 19:17:10|261.9|259.9|262.78|260.78|262.78|260.78|261.9|259.9|0
1642101440000|2022-01-13 19:17:20|262.96|260.96|262.43|260.43|262.96|260.96|262.43|260.43|0
1642101450000|2022-01-13 19:17:30|262.25|260.25|260.5|258.5|262.25|260.25|260.5|258.5|0
1642101460000|2022-01-13 19:17:40|261.2|259.2|261.2|259.2|261.38|259.38|261.02|259.02|0
1642101470000|2022-01-13 19:17:50|261.38|259.38|260.76|258.76|261.38|259.38|260.76|258.76|0
1642101480000|2022-01-13 19:18:00|260.5|258.5|260.32|258.32|260.5|258.5|260.32|258.32|0
1642101490000|2022-01-13 19:18:10|260.67|258.67|261.02|259.02|261.2|259.2|260.67|258.67|0
1642101500000|2022-01-13 19:18:20|260.67|258.67|260.5|258.5|260.67|258.67|260.32|258.32|0
1642101510000|2022-01-13 19:18:30|260.85|258.85|261.02|259.02|261.02|259.02|260.85|258.85|0
1642101520000|2022-01-13 19:18:40|261.37|259.37|261.02|259.02|261.55|259.55|261.02|259.02|0
1642101530000|2022-01-13 19:18:50|261.2|259.2|261.37|259.37|261.37|259.37|261.2|259.2|0
1642101540000|2022-01-13 19:19:00|261.9|259.9|261.55|259.55|261.9|259.9|261.55|259.55|0
1642101550000|2022-01-13 19:19:10|261.73|259.73|261.55|259.55|261.73|259.73|261.55|259.55|0
1642101560000|2022-01-13 19:19:20|261.73|259.73|261.73|259.73|261.73|259.73|261.73|259.73|0
1642101570000|2022-01-13 19:19:30|261.63|259.63|261.73|259.73|261.73|259.73|261.55|259.55|0
1642101580000|2022-01-13 19:19:40|261.55|259.55|261.9|259.9|261.9|259.9|261.55|259.55|0
1642101590000|2022-01-13 19:19:50|262.08|260.08|262.08|260.08|262.08|260.08|262.08|260.08|0
1642101600000|2022-01-13 19:20:00|262.25|260.25|262.08|260.08|262.25|260.25|261.9|259.9|0
1642101610000|2022-01-13 19:20:10|261.9|259.9|261.37|259.37|261.9|259.9|261.37|259.37|0
1642101620000|2022-01-13 19:20:20|261.55|259.55|261.55|259.55|261.55|259.55|261.46|259.46|0
1642101630000|2022-01-13 19:20:30|261.37|259.37|260.85|258.85|261.37|259.37|260.85|258.85|0
1642101640000|2022-01-13 19:20:40|261.02|259.02|261.2|259.2|261.2|259.2|261.02|259.02|0
1642101650000|2022-01-13 19:20:50|261.37|259.37|261.55|259.55|261.55|259.55|261.37|259.37|0
1642101660000|2022-01-13 19:21:00|261.2|259.2|261.37|259.37|261.37|259.37|261.2|259.2|0
1642101670000|2022-01-13 19:21:10|261.02|259.02|260.85|258.85|261.2|259.2|260.85|258.85|0
1642101680000|2022-01-13 19:21:20|260.67|258.67|260.67|258.67|260.67|258.67|260.5|258.5|0
1642101690000|2022-01-13 19:21:30|261.02|259.02|261.02|259.02|261.2|259.2|261.02|259.02|0
1642101700000|2022-01-13 19:21:40|261.2|259.2|261.9|259.9|261.9|259.9|261.2|259.2|0
1642101710000|2022-01-13 19:21:50|261.72|259.72|261.9|259.9|261.9|259.9|261.72|259.72|0
1642101720000|2022-01-13 19:22:00|261.72|259.72|261.9|259.9|261.9|259.9|261.55|259.55|0
1642101730000|2022-01-13 19:22:10|262.07|260.07|261.37|259.37|262.07|260.07|261.37|259.37|0
1642101740000|2022-01-13 19:22:20|261.55|259.55|261.37|259.37|261.55|259.55|261.37|259.37|0
1642101750000|2022-01-13 19:22:30|261.55|259.55|261.72|259.72|261.72|259.72|261.37|259.37|0
1642101760000|2022-01-13 19:22:40|261.9|259.9|261.72|259.72|261.9|259.9|261.72|259.72|0
1642101770000|2022-01-13 19:22:50|261.55|259.55|261.2|259.2|261.55|259.55|261.2|259.2|0
1642101780000|2022-01-13 19:23:00|261.37|259.37|261.37|259.37|261.37|259.37|261.2|259.2|0
1642101790000|2022-01-13 19:23:10|261.72|259.72|262.6|260.6|262.6|260.6|261.72|259.72|0
1642101800000|2022-01-13 19:23:20|262.25|260.25|261.9|259.9|262.25|260.25|261.9|259.9|0
1642101810000|2022-01-13 19:23:30|262.07|260.07|262.42|260.42|262.42|260.42|262.07|260.07|0
1642101820000|2022-01-13 19:23:40|262.25|260.25|262.25|260.25|262.25|260.25|262.25|260.25|0
1642101830000|2022-01-13 19:23:50|262.07|260.07|262.6|260.6|262.6|260.6|262.07|260.07|0
1642101840000|2022-01-13 19:24:00|263.13|261.13|262.6|260.6|263.13|261.13|262.6|260.6|0
1642101850000|2022-01-13 19:24:10|262.42|260.42|262.25|260.25|262.42|260.42|261.9|259.9|0
1642101860000|2022-01-13 19:24:20|262.42|260.42|262.6|260.6|262.6|260.6|262.42|260.42|0
1642101870000|2022-01-13 19:24:30|262.95|260.95|262.42|260.42|262.95|260.95|262.42|260.42|0
1642101880000|2022-01-13 19:24:40|262.07|260.07|262.25|260.25|262.25|260.25|262.07|260.07|0
1642101890000|2022-01-13 19:24:50|262.07|260.07|262.25|260.25|262.25|260.25|262.07|260.07|0
1642101900000|2022-01-13 19:25:00|261.98|259.98|261.9|259.9|262.07|260.07|261.72|259.72|0
1642101910000|2022-01-13 19:25:10|262.07|260.07|262.07|260.07|262.07|260.07|261.9|259.9|0
1642101920000|2022-01-13 19:25:20|262.42|260.42|262.07|260.07|262.42|260.42|262.07|260.07|0
1642101930000|2022-01-13 19:25:30|261.9|259.9|261.72|259.72|261.9|259.9|261.55|259.55|0
1642101940000|2022-01-13 19:25:40|261.55|259.55|261.02|259.02|261.55|259.55|261.02|259.02|0
1642101950000|2022-01-13 19:25:50|260.84|258.84|261.02|259.02|261.02|259.02|260.84|258.84|0
1642101960000|2022-01-13 19:26:00|261.37|259.37|261.02|259.02|261.54|259.54|261.02|259.02|0
1642101970000|2022-01-13 19:26:10|261.19|259.19|261.19|259.19|261.19|259.19|261.02|259.02|0
1642101980000|2022-01-13 19:26:20|261.72|259.72|261.9|259.9|261.9|259.9|261.72|259.72|0
1642101990000|2022-01-13 19:26:30|261.72|259.72|261.72|259.72|261.72|259.72|261.54|259.54|0
1642102000000|2022-01-13 19:26:40|261.19|259.19|261.37|259.37|261.37|259.37|261.19|259.19|0
1642102010000|2022-01-13 19:26:50|261.19|259.19|261.37|259.37|261.54|259.54|261.19|259.19|0
1642102020000|2022-01-13 19:27:00|261.19|259.19|261.37|259.37|261.54|259.54|261.19|259.19|0
1642102030000|2022-01-13 19:27:10|261.19|259.19|261.02|259.02|261.19|259.19|261.02|259.02|0
1642102040000|2022-01-13 19:27:20|260.84|258.84|260.84|258.84|260.84|258.84|260.84|258.84|0
1642102050000|2022-01-13 19:27:30|260.67|258.67|260.93|258.93|261.02|259.02|260.67|258.67|0
1642102060000|2022-01-13 19:27:40|260.84|258.84|260.67|258.67|261.02|259.02|260.67|258.67|0
1642102070000|2022-01-13 19:27:50|261.02|259.02|260.84|258.84|261.19|259.19|260.84|258.84|0
1642102080000|2022-01-13 19:28:00|260.67|258.67|260.84|258.84|260.84|258.84|260.67|258.67|0
1642102090000|2022-01-13 19:28:10|260.67|258.67|260.84|258.84|260.84|258.84|260.49|258.49|0
1642102100000|2022-01-13 19:28:20|260.67|258.67|260.84|258.84|260.84|258.84|260.67|258.67|0
1642102110000|2022-01-13 19:28:30|261.02|259.02|261.02|259.02|261.19|259.19|261.02|259.02|0
1642102120000|2022-01-13 19:28:40|261.19|259.19|261.19|259.19|261.37|259.37|261.19|259.19|0
1642102130000|2022-01-13 19:28:50|261.02|259.02|261.02|259.02|261.19|259.19|260.84|258.84|0
1642102140000|2022-01-13 19:29:00|260.84|258.84|261.37|259.37|261.37|259.37|260.84|258.84|0
1642102150000|2022-01-13 19:29:10|261.02|259.02|260.84|258.84|261.02|259.02|260.84|258.84|0
1642102160000|2022-01-13 19:29:20|261.02|259.02|259.56|257.56|261.19|259.19|259.56|257.56|0
1642102170000|2022-01-13 19:29:30|260.92|258.92|259.52|257.52|260.92|258.92|259.52|257.52|0
1642102180000|2022-01-13 19:29:40|259.7|257.7|259.7|257.7|259.7|257.7|259.35|257.35|0
1642102190000|2022-01-13 19:29:50|259.87|257.87|259.7|257.7|259.87|257.87|259.7|257.7|0
1642102200000|2022-01-13 19:30:00|259.35|257.35|259|257|259.35|257.35|259|257|0
1642102210000|2022-01-13 19:30:10|258.47|256.47|258.47|256.47|258.65|256.65|258.3|256.3|0
1642102220000|2022-01-13 19:30:20|258.65|256.65|258.65|256.65|258.82|256.82|258.65|256.65|0
1642102230000|2022-01-13 19:30:30|258.47|256.47|258.3|256.3|258.47|256.47|258.3|256.3|0
1642102240000|2022-01-13 19:30:40|258.47|256.47|258.47|256.47|258.47|256.47|258.47|256.47|0
1642102250000|2022-01-13 19:30:50|258.82|256.82|259.87|257.87|259.87|257.87|258.82|256.82|0
1642102260000|2022-01-13 19:31:00|260.22|258.22|259.52|257.52|260.22|258.22|259.52|257.52|0
1642102270000|2022-01-13 19:31:10|259.17|257.17|259.52|257.52|259.7|257.7|259.17|257.17|0
1642102280000|2022-01-13 19:31:20|259.7|257.7|259.7|257.7|259.87|257.87|259.52|257.52|0
1642102290000|2022-01-13 19:31:30|259.52|257.52|259.35|257.35|259.52|257.52|259.35|257.35|0
1642102300000|2022-01-13 19:31:40|258.82|256.82|258.65|256.65|258.82|256.82|258.3|256.3|0
1642102310000|2022-01-13 19:31:50|258.82|256.82|259|257|259.17|257.17|258.82|256.82|0
1642102320000|2022-01-13 19:32:00|258.65|256.65|257.78|255.78|258.65|256.65|257.78|255.78|0
1642102330000|2022-01-13 19:32:10|257.6|255.6|257.25|255.25|257.6|255.6|257.25|255.25|0
1642102340000|2022-01-13 19:32:20|257.08|255.08|256.73|254.73|257.08|255.08|256.73|254.73|0
1642102350000|2022-01-13 19:32:30|257.25|255.25|256.73|254.73|257.43|255.43|256.73|254.73|0
1642102360000|2022-01-13 19:32:40|256.38|254.38|256.56|254.56|256.73|254.73|256.38|254.38|0
1642102370000|2022-01-13 19:32:50|256.38|254.38|256.38|254.38|256.38|254.38|256.21|254.21|0
1642102380000|2022-01-13 19:33:00|256.21|254.21|256.56|254.56|256.56|254.56|256.21|254.21|0
1642102400000|2022-01-13 19:33:20|256.38|254.38|256.73|254.73|256.73|254.73|256.38|254.38|0
1642102410000|2022-01-13 19:33:30|257.08|255.08|257.6|255.6|257.6|255.6|257.08|255.08|0
1642102420000|2022-01-13 19:33:40|257.43|255.43|258.47|256.47|258.47|256.47|257.43|255.43|0
1642102430000|2022-01-13 19:33:50|258.65|256.65|258.82|256.82|258.99|256.99|258.65|256.65|0
1642102440000|2022-01-13 19:34:00|258.99|256.99|258.99|256.99|259.34|257.34|258.99|256.99|0
1642102450000|2022-01-13 19:34:10|258.65|256.65|259.34|257.34|259.34|257.34|258.47|256.47|0
1642102460000|2022-01-13 19:34:20|259.17|257.17|259.69|257.69|259.87|257.87|259.17|257.17|0
1642102470000|2022-01-13 19:34:30|260.22|258.22|259.87|257.87|260.22|258.22|259.69|257.69|0
1642102480000|2022-01-13 19:34:40|259.69|257.69|259.52|257.52|259.69|257.69|259.52|257.52|0
1642102490000|2022-01-13 19:34:50|259.69|257.69|259.87|257.87|260.04|258.04|259.69|257.69|0
1642102500000|2022-01-13 19:35:00|260.04|258.04|259.52|257.52|260.04|258.04|259.34|257.34|0
1642102510000|2022-01-13 19:35:10|259.87|257.87|260.22|258.22|260.3|258.3|259.87|257.87|0
1642102520000|2022-01-13 19:35:20|260.39|258.39|259.69|257.69|260.39|258.39|259.69|257.69|0
1642102530000|2022-01-13 19:35:30|259.52|257.52|258.3|256.3|259.52|257.52|258.3|256.3|0
1642102540000|2022-01-13 19:35:40|258.47|256.47|258.64|256.64|258.64|256.64|258.47|256.47|0
1642102550000|2022-01-13 19:35:50|258.82|256.82|259.34|257.34|259.34|257.34|258.82|256.82|0
1642102560000|2022-01-13 19:36:00|259.17|257.17|258.82|256.82|259.17|257.17|258.82|256.82|0
1642102570000|2022-01-13 19:36:10|258.99|256.99|258.47|256.47|258.99|256.99|258.47|256.47|0
1642102580000|2022-01-13 19:36:20|258.29|256.29|257.95|255.95|258.29|256.29|257.95|255.95|0
1642102590000|2022-01-13 19:36:30|258.12|256.12|258.12|256.12|258.12|256.12|257.95|255.95|0
1642102600000|2022-01-13 19:36:40|258.29|256.29|258.29|256.29|258.29|256.29|258.03|256.03|0
1642102610000|2022-01-13 19:36:50|258.64|256.64|258.29|256.29|258.64|256.64|258.29|256.29|0
1642102620000|2022-01-13 19:37:00|258.12|256.12|257.6|255.6|258.12|256.12|257.6|255.6|0
1642102630000|2022-01-13 19:37:10|257.95|255.95|257.77|255.77|257.95|255.95|257.6|255.6|0
1642102640000|2022-01-13 19:37:20|257.6|255.6|257.77|255.77|257.77|255.77|257.6|255.6|0
1642102650000|2022-01-13 19:37:30|257.95|255.95|257.77|255.77|257.95|255.95|257.77|255.77|0
1642102660000|2022-01-13 19:37:40|257.6|255.6|257.6|255.6|257.6|255.6|257.42|255.42|0
1642102670000|2022-01-13 19:37:50|257.95|255.95|258.12|256.12|258.12|256.12|257.95|255.95|0
1642102680000|2022-01-13 19:38:00|258.29|256.29|258.47|256.47|258.47|256.47|258.12|256.12|0
1642102690000|2022-01-13 19:38:10|258.29|256.29|257.94|255.94|258.29|256.29|257.94|255.94|0
1642102700000|2022-01-13 19:38:20|258.12|256.12|257.77|255.77|258.29|256.29|257.77|255.77|0
1642102710000|2022-01-13 19:38:30|257.6|255.6|257.25|255.25|257.6|255.6|257.07|255.07|0
1642102720000|2022-01-13 19:38:40|257.07|255.07|257.42|255.42|257.42|255.42|257.07|255.07|0
1642102730000|2022-01-13 19:38:50|257.6|255.6|257.25|255.25|257.6|255.6|257.25|255.25|0
1642102740000|2022-01-13 19:39:00|257.42|255.42|257.25|255.25|257.42|255.42|257.25|255.25|0
1642102750000|2022-01-13 19:39:10|257.42|255.42|257.6|255.6|257.77|255.77|257.42|255.42|0
1642102760000|2022-01-13 19:39:20|257.42|255.42|257.6|255.6|257.6|255.6|257.42|255.42|0
1642102770000|2022-01-13 19:39:30|257.42|255.42|257.25|255.25|257.42|255.42|257.25|255.25|0
1642102780000|2022-01-13 19:39:40|257.07|255.07|256.2|254.2|257.07|255.07|256.2|254.2|0
1642102790000|2022-01-13 19:39:50|255.51|253.51|255.34|253.34|255.51|253.51|255.34|253.34|0
1642102800000|2022-01-13 19:40:00|255.51|253.51|256.55|254.55|256.55|254.55|255.51|253.51|0
1642102810000|2022-01-13 19:40:10|256.72|254.72|257.42|255.42|257.42|255.42|256.72|254.72|0
1642102820000|2022-01-13 19:40:20|256.9|254.9|256.38|254.38|256.9|254.9|256.2|254.2|0
1642102830000|2022-01-13 19:40:30|256.2|254.2|256.9|254.9|256.9|254.9|256.2|254.2|0
1642102840000|2022-01-13 19:40:40|257.07|255.07|257.58|255.58|257.75|255.75|257.07|255.07|0
1642102850000|2022-01-13 19:40:50|257.75|255.75|257.75|255.75|258.27|256.27|257.75|255.75|0
1642102860000|2022-01-13 19:41:00|257.58|255.58|257.4|255.4|257.58|255.58|257.4|255.4|0
1642102870000|2022-01-13 19:41:10|257.23|255.23|257.23|255.23|257.23|255.23|256.88|254.88|0
1642102880000|2022-01-13 19:41:20|257.06|255.06|257.06|255.06|257.06|255.06|256.71|254.71|0
1642102890000|2022-01-13 19:41:30|256.88|254.88|255.84|253.84|256.88|254.88|255.84|253.84|0
1642102900000|2022-01-13 19:41:40|255.67|253.67|256.19|254.19|256.19|254.19|255.67|253.67|0
1642102910000|2022-01-13 19:41:50|256.02|254.02|256.02|254.02|256.19|254.19|256.02|254.02|0
1642102920000|2022-01-13 19:42:00|256.36|254.36|256.88|254.88|257.06|255.06|256.36|254.36|0
1642102930000|2022-01-13 19:42:10|256.71|254.71|256.71|254.71|256.71|254.71|256.54|254.54|0
1642102940000|2022-01-13 19:42:20|256.54|254.54|256.71|254.71|256.71|254.71|256.54|254.54|0
1642102950000|2022-01-13 19:42:30|256.54|254.54|256.71|254.71|256.71|254.71|256.36|254.36|0
1642102960000|2022-01-13 19:42:40|257.23|255.23|256.71|254.71|257.23|255.23|256.71|254.71|0
1642102970000|2022-01-13 19:42:50|257.22|255.22|257.4|255.4|257.4|255.4|257.22|255.22|0
1642102980000|2022-01-13 19:43:00|257.05|255.05|257.05|255.05|257.05|255.05|256.7|254.7|0
1642102990000|2022-01-13 19:43:10|256.88|254.88|257.05|255.05|257.05|255.05|256.7|254.7|0
1642103000000|2022-01-13 19:43:20|256.7|254.7|256.88|254.88|256.88|254.88|256.7|254.7|0
1642103010000|2022-01-13 19:43:30|256.7|254.7|257.75|255.75|257.75|255.75|256.7|254.7|0
1642103020000|2022-01-13 19:43:40|257.57|255.57|258.44|256.44|258.44|256.44|257.57|255.57|0
1642103030000|2022-01-13 19:43:50|258.61|256.61|259.14|257.14|259.14|257.14|258.61|256.61|0
1642103040000|2022-01-13 19:44:00|258.96|256.96|258.87|256.87|258.96|256.96|258.61|256.61|0
1642103050000|2022-01-13 19:44:10|258.61|256.61|258.61|256.61|258.61|256.61|258.44|256.44|0
1642103060000|2022-01-13 19:44:20|258.44|256.44|259.31|257.31|259.48|257.48|258.44|256.44|0
1642103070000|2022-01-13 19:44:30|259.39|257.39|259.48|257.48|259.66|257.66|259.39|257.39|0
1642103080000|2022-01-13 19:44:40|259.31|257.31|259.14|257.14|259.48|257.48|259.14|257.14|0
1642103090000|2022-01-13 19:44:50|258.96|256.96|258.96|256.96|259.14|257.14|258.96|256.96|0
1642103100000|2022-01-13 19:45:00|258.79|256.79|258.61|256.61|258.79|256.79|258.61|256.61|0
1642103110000|2022-01-13 19:45:10|258.79|256.79|258.79|256.79|258.79|256.79|258.61|256.61|0
1642103120000|2022-01-13 19:45:20|259.14|257.14|258.79|256.79|259.14|257.14|258.61|256.61|0
1642103130000|2022-01-13 19:45:30|258.96|256.96|259.14|257.14|259.14|257.14|258.96|256.96|0
1642103140000|2022-01-13 19:45:40|259.48|257.48|259.48|257.48|259.66|257.66|259.48|257.48|0
1642103150000|2022-01-13 19:45:50|259.66|257.66|260.01|258.01|260.01|258.01|259.66|257.66|0
1642103160000|2022-01-13 19:46:00|259.66|257.66|258.96|256.96|259.66|257.66|258.96|256.96|0
1642103170000|2022-01-13 19:46:10|258.79|256.79|258.09|256.09|258.96|256.96|258.09|256.09|0
1642103180000|2022-01-13 19:46:20|257.92|255.92|258.09|256.09|258.09|256.09|257.92|255.92|0
1642103190000|2022-01-13 19:46:30|257.92|255.92|257.4|255.4|257.92|255.92|257.4|255.4|0
1642103200000|2022-01-13 19:46:40|257.57|255.57|257.74|255.74|257.92|255.92|257.57|255.57|0
1642103210000|2022-01-13 19:46:50|257.92|255.92|257.92|255.92|257.92|255.92|257.92|255.92|0
1642103220000|2022-01-13 19:47:00|258.09|256.09|258.26|256.26|258.26|256.26|258.09|256.09|0
1642103230000|2022-01-13 19:47:10|257.4|255.4|257.05|255.05|257.4|255.4|257.05|255.05|0
1642103240000|2022-01-13 19:47:20|257.22|255.22|257.22|255.22|257.22|255.22|256.87|254.87|0
1642103250000|2022-01-13 19:47:30|257.05|255.05|257.05|255.05|257.22|255.22|257.05|255.05|0
1642103260000|2022-01-13 19:47:40|257.3|255.3|257.22|255.22|257.3|255.3|257.22|255.22|0
1642103270000|2022-01-13 19:47:50|257.3|255.3|257.22|255.22|257.3|255.3|257.22|255.22|0
1642103280000|2022-01-13 19:48:00|257.39|255.39|257.05|255.05|257.39|255.39|256.7|254.7|0
1642103290000|2022-01-13 19:48:10|257.22|255.22|257.74|255.74|257.74|255.74|257.22|255.22|0
1642103300000|2022-01-13 19:48:20|257.92|255.92|258.44|256.44|258.44|256.44|257.92|255.92|0
1642103310000|2022-01-13 19:48:30|258.26|256.26|258.09|256.09|258.26|256.26|258.09|256.09|0
1642103320000|2022-01-13 19:48:40|258.26|256.26|257.22|255.22|258.26|256.26|257.22|255.22|0
1642103330000|2022-01-13 19:48:50|257.39|255.39|257.22|255.22|257.39|255.39|257.22|255.22|0
1642103340000|2022-01-13 19:49:00|257.39|255.39|257.74|255.74|257.91|255.91|257.22|255.22|0
1642103350000|2022-01-13 19:49:10|257.57|255.57|257.57|255.57|257.57|255.57|257.39|255.39|0
1642103360000|2022-01-13 19:49:20|257.74|255.74|257.74|255.74|257.91|255.91|257.74|255.74|0
1642103370000|2022-01-13 19:49:30|257.91|255.91|257.91|255.91|258.26|256.26|257.91|255.91|0
1642103380000|2022-01-13 19:49:40|257.57|255.57|257.05|255.05|257.57|255.57|257.05|255.05|0
1642103390000|2022-01-13 19:49:50|256.53|254.53|256.7|254.7|256.7|254.7|256.53|254.53|0
1642103400000|2022-01-13 19:50:00|256.87|254.87|256.18|254.18|256.87|254.87|256.18|254.18|0
1642103410000|2022-01-13 19:50:10|256.01|254.01|256.01|254.01|256.18|254.18|256.01|254.01|0
1642103420000|2022-01-13 19:50:20|256.18|254.18|256.35|254.35|256.35|254.35|256.01|254.01|0
1642103430000|2022-01-13 19:50:30|256.7|254.7|256.53|254.53|256.87|254.87|256.53|254.53|0
1642103440000|2022-01-13 19:50:40|256.87|254.87|257.22|255.22|257.57|255.57|256.87|254.87|0
1642103450000|2022-01-13 19:50:50|257.39|255.39|257.22|255.22|257.39|255.39|257.22|255.22|0
1642103460000|2022-01-13 19:51:00|257.39|255.39|257.91|255.91|257.91|255.91|257.39|255.39|0
1642103470000|2022-01-13 19:51:10|257.74|255.74|258.78|256.78|258.78|256.78|257.74|255.74|0
1642103480000|2022-01-13 19:51:20|258.26|256.26|257.91|255.91|258.26|256.26|257.91|255.91|0
1642103490000|2022-01-13 19:51:30|258.09|256.09|258.26|256.26|258.43|256.43|258.09|256.09|0
1642103500000|2022-01-13 19:51:40|258.34|256.34|258.26|256.26|258.34|256.34|258.09|256.09|0
1642103510000|2022-01-13 19:51:50|258.43|256.43|258.78|256.78|258.78|256.78|258.43|256.43|0
1642103520000|2022-01-13 19:52:00|258.61|256.61|258.43|256.43|258.61|256.61|258.43|256.43|0
1642103530000|2022-01-13 19:52:10|259.3|257.3|258.78|256.78|259.3|257.3|258.78|256.78|0
1642103540000|2022-01-13 19:52:20|258.61|256.61|259.13|257.13|259.13|257.13|258.61|256.61|0
1642103550000|2022-01-13 19:52:30|259.21|257.21|259.13|257.13|259.21|257.21|259.13|257.13|0
1642103560000|2022-01-13 19:52:40|259.3|257.3|258.96|256.96|259.48|257.48|258.96|256.96|0
1642103570000|2022-01-13 19:52:50|259.13|257.13|259.3|257.3|259.48|257.48|259.13|257.13|0
1642103580000|2022-01-13 19:53:00|259.13|257.13|259.3|257.3|259.3|257.3|259.13|257.13|0
1642103590000|2022-01-13 19:53:10|258.96|256.96|258.61|256.61|258.96|256.96|258.61|256.61|0
1642103600000|2022-01-13 19:53:20|259.13|257.13|258.78|256.78|259.13|257.13|258.78|256.78|0
1642103610000|2022-01-13 19:53:30|258.96|256.96|259.3|257.3|259.3|257.3|258.78|256.78|0
1642103620000|2022-01-13 19:53:40|259.48|257.48|259.13|257.13|259.48|257.48|259.13|257.13|0
1642103630000|2022-01-13 19:53:50|259.48|257.48|259.3|257.3|259.48|257.48|259.3|257.3|0
1642103640000|2022-01-13 19:54:00|258.78|256.78|258.61|256.61|258.78|256.78|258.52|256.52|0
1642103650000|2022-01-13 19:54:10|258.43|256.43|258.43|256.43|258.43|256.43|258.26|256.26|0
1642103660000|2022-01-13 19:54:20|258.61|256.61|258.78|256.78|258.78|256.78|258.26|256.26|0
1642103670000|2022-01-13 19:54:30|258.61|256.61|258.61|256.61|258.78|256.78|258.61|256.61|0
1642103680000|2022-01-13 19:54:40|258.78|256.78|258.95|256.95|258.95|256.95|258.78|256.78|0
1642103690000|2022-01-13 19:54:50|258.78|256.78|258.95|256.95|258.95|256.95|258.78|256.78|0
1642103700000|2022-01-13 19:55:00|258.78|256.78|259.48|257.48|259.48|257.48|258.78|256.78|0
1642103710000|2022-01-13 19:55:10|259.65|257.65|260.61|258.61|260.61|258.61|259.65|257.65|0
1642103720000|2022-01-13 19:55:20|260.52|258.52|260.17|258.17|260.52|258.52|260.17|258.17|0
1642103730000|2022-01-13 19:55:30|260|258|261.05|259.05|261.05|259.05|260|258|0
1642103740000|2022-01-13 19:55:40|260.7|258.7|260.87|258.87|261.05|259.05|260.7|258.7|0
1642103750000|2022-01-13 19:55:50|261.05|259.05|261.22|259.22|261.22|259.22|260.87|258.87|0
1642103760000|2022-01-13 19:56:00|261.05|259.05|260.87|258.87|261.05|259.05|260.7|258.7|0
1642103770000|2022-01-13 19:56:10|261.05|259.05|261.05|259.05|261.22|259.22|261.05|259.05|0
1642103780000|2022-01-13 19:56:20|260.96|258.96|260.52|258.52|260.96|258.96|260.52|258.52|0
1642103790000|2022-01-13 19:56:30|260.17|258.17|260.17|258.17|260.17|258.17|260.17|258.17|0
1642103800000|2022-01-13 19:56:40|259.82|257.82|260.52|258.52|260.52|258.52|259.82|257.82|0
1642103810000|2022-01-13 19:56:50|261.05|259.05|261.05|259.05|261.05|259.05|260.87|258.87|0
1642103820000|2022-01-13 19:57:00|260.7|258.7|260.7|258.7|260.7|258.7|260.52|258.52|0
1642103830000|2022-01-13 19:57:10|260.52|258.52|260.7|258.7|260.7|258.7|260.52|258.52|0
1642103840000|2022-01-13 19:57:20|260.52|258.52|260.87|258.87|260.87|258.87|260.52|258.52|0
1642103850000|2022-01-13 19:57:30|261.05|259.05|260.87|258.87|261.05|259.05|260.87|258.87|0
1642103860000|2022-01-13 19:57:40|261.4|259.4|261.05|259.05|261.4|259.4|261.05|259.05|0
1642103870000|2022-01-13 19:57:50|260.87|258.87|260.52|258.52|260.87|258.87|260.52|258.52|0
1642103880000|2022-01-13 19:58:00|260.35|258.35|259.13|257.13|260.35|258.35|259.13|257.13|0
1642103890000|2022-01-13 19:58:10|258.95|256.95|259.65|257.65|259.65|257.65|258.95|256.95|0
1642103900000|2022-01-13 19:58:20|259.47|257.47|259.82|257.82|259.82|257.82|259.47|257.47|0
1642103910000|2022-01-13 19:58:30|259.65|257.65|260.08|258.08|260.35|258.35|259.65|257.65|0
1642103920000|2022-01-13 19:58:40|259.65|257.65|259.47|257.47|259.65|257.65|259.3|257.3|0
1642103930000|2022-01-13 19:58:50|259.3|257.3|259.3|257.3|259.47|257.47|259.3|257.3|0
1642103940000|2022-01-13 19:59:00|259.47|257.47|259.65|257.65|259.65|257.65|259.47|257.47|0
1642103950000|2022-01-13 19:59:10|259.82|257.82|259.65|257.65|259.82|257.82|259.65|257.65|0
1642103960000|2022-01-13 19:59:20|260|258|259.82|257.82|260|258|259.65|257.65|0
1642103970000|2022-01-13 19:59:30|260|258|260|258|260.17|258.17|260|258|0
1642103980000|2022-01-13 19:59:40|259.82|257.82|260|258|260|258|259.82|257.82|0
1642103990000|2022-01-13 19:59:50|259.82|257.82|259.82|257.82|259.82|257.82|259.82|257.82|0
1642104000000|2022-01-13 20:00:00|258.95|256.95|257.91|255.91|258.95|256.95|257.91|255.91|0
1642104010000|2022-01-13 20:00:10|257.56|255.56|258.43|256.43|258.43|256.43|257.56|255.56|0
1642104020000|2022-01-13 20:00:20|258.6|256.6|257.91|255.91|258.6|256.6|257.91|255.91|0
1642104030000|2022-01-13 20:00:30|258.08|256.08|257.73|255.73|258.08|256.08|257.39|255.39|0
1642104040000|2022-01-13 20:00:40|258.08|256.08|257.21|255.21|258.08|256.08|257.21|255.21|0
1642104050000|2022-01-13 20:00:50|257.39|255.39|257.38|255.38|257.39|255.39|257.38|255.38|0
1642104060000|2022-01-13 20:01:00|257.73|255.73|257.56|255.56|257.73|255.73|257.56|255.56|0
1642104070000|2022-01-13 20:01:10|257.73|255.73|258.08|256.08|258.16|256.16|257.73|255.73|0
1642104080000|2022-01-13 20:01:20|257.91|255.91|257.56|255.56|258.08|256.08|257.56|255.56|0
1642104090000|2022-01-13 20:01:30|257.73|255.73|257.04|255.04|257.73|255.73|257.04|255.04|0
1642104100000|2022-01-13 20:01:40|257.38|255.38|256.69|254.69|257.38|255.38|256.69|254.69|0
1642104110000|2022-01-13 20:01:50|256.52|254.52|256.34|254.34|256.69|254.69|256.34|254.34|0
1642104120000|2022-01-13 20:02:00|256.17|254.17|256.17|254.17|256.17|254.17|256.17|254.17|0
1642104130000|2022-01-13 20:02:10|256.34|254.34|256.17|254.17|256.52|254.52|256.17|254.17|0
1642104140000|2022-01-13 20:02:20|256.52|254.52|256|254|256.52|254.52|256|254|0
1642104150000|2022-01-13 20:02:30|254.44|252.44|253.23|251.23|254.44|252.44|253.23|251.23|0
1642104160000|2022-01-13 20:02:40|252.89|250.89|252.72|250.72|252.89|250.89|252.54|250.54|0
1642104170000|2022-01-13 20:02:50|252.63|250.63|252.89|250.89|252.89|250.89|252.63|250.63|0
1642104180000|2022-01-13 20:03:00|253.06|251.06|253.06|251.06|253.06|251.06|252.89|250.89|0
1642104190000|2022-01-13 20:03:10|252.72|250.72|252.37|250.37|252.72|250.72|252.37|250.37|0
1642104200000|2022-01-13 20:03:20|252.54|250.54|251.34|249.34|252.54|250.54|251.34|249.34|0
1642104210000|2022-01-13 20:03:30|251.17|249.17|251.34|249.34|251.51|249.51|251.17|249.17|0
1642104220000|2022-01-13 20:03:40|251.17|249.17|251.51|249.51|251.51|249.51|251.17|249.17|0
1642104230000|2022-01-13 20:03:50|251.34|249.34|251.34|249.34|251.51|249.51|251.34|249.34|0
1642104250000|2022-01-13 20:04:10|251.51|249.51|252.03|250.03|252.2|250.2|251.51|249.51|0
1642104260000|2022-01-13 20:04:20|252.2|250.2|252.37|250.37|252.37|250.37|252.2|250.2|0
1642104270000|2022-01-13 20:04:30|252.89|250.89|252.03|250.03|252.89|250.89|252.03|250.03|0
1642104280000|2022-01-13 20:04:40|251.86|249.86|252.03|250.03|252.03|250.03|251.86|249.86|0
1642104290000|2022-01-13 20:04:50|252.2|250.2|252.37|250.37|252.37|250.37|252.03|250.03|0
1642104300000|2022-01-13 20:05:00|253.06|251.06|252.54|250.54|253.66|251.66|252.54|250.54|0
1642104310000|2022-01-13 20:05:10|252.89|250.89|252.89|250.89|253.06|251.06|252.89|250.89|0
1642104320000|2022-01-13 20:05:20|253.23|251.23|253.4|251.4|253.4|251.4|253.06|251.06|0
1642104330000|2022-01-13 20:05:30|254.44|252.44|254.44|252.44|254.78|252.78|254.44|252.44|0
1642104340000|2022-01-13 20:05:40|254.61|252.61|254.78|252.78|254.78|252.78|254.44|252.44|0
1642104350000|2022-01-13 20:05:50|254.61|252.61|254.09|252.09|254.61|252.61|253.92|251.92|0
1642104360000|2022-01-13 20:06:00|253.92|251.92|253.75|251.75|253.92|251.92|253.58|251.58|0
1642104370000|2022-01-13 20:06:10|253.58|251.58|253.23|251.23|253.75|251.75|252.89|250.89|0
1642104380000|2022-01-13 20:06:20|252.89|250.89|253.4|251.4|253.58|251.58|252.89|250.89|0
1642104390000|2022-01-13 20:06:30|253.06|251.06|253.06|251.06|253.06|251.06|252.89|250.89|0
1642104400000|2022-01-13 20:06:40|252.71|250.71|252.37|250.37|252.71|250.71|252.37|250.37|0
1642104410000|2022-01-13 20:06:50|252.54|250.54|252.89|250.89|252.89|250.89|252.54|250.54|0
1642104420000|2022-01-13 20:07:00|252.71|250.71|252.89|250.89|252.89|250.89|252.71|250.71|0
1642104430000|2022-01-13 20:07:10|253.06|251.06|253.06|251.06|253.06|251.06|252.89|250.89|0
1642104440000|2022-01-13 20:07:20|252.89|250.89|252.71|250.71|252.89|250.89|252.71|250.71|0
1642104450000|2022-01-13 20:07:30|252.54|250.54|252.89|250.89|253.06|251.06|252.54|250.54|0
1642104460000|2022-01-13 20:07:40|253.4|251.4|253.06|251.06|253.4|251.4|253.06|251.06|0
1642104470000|2022-01-13 20:07:50|252.54|250.54|252.37|250.37|252.71|250.71|252.37|250.37|0
1642104480000|2022-01-13 20:08:00|252.54|250.54|252.37|250.37|252.54|250.54|252.37|250.37|0
1642104490000|2022-01-13 20:08:10|252.2|250.2|252.02|250.02|252.2|250.2|252.02|250.02|0
1642104500000|2022-01-13 20:08:20|251.85|249.85|251.68|249.68|251.85|249.85|251.51|249.51|0
1642104510000|2022-01-13 20:08:30|251.51|249.51|252.02|250.02|252.02|250.02|251.51|249.51|0
1642104520000|2022-01-13 20:08:40|251.85|249.85|252.02|250.02|252.02|250.02|251.68|249.68|0
1642104530000|2022-01-13 20:08:50|250.21|248.21|251.76|249.76|251.76|249.76|250.21|248.21|0
1642104540000|2022-01-13 20:09:00|251.59|249.59|251.76|249.76|251.76|249.76|251.42|249.42|0
1642104550000|2022-01-13 20:09:10|251.42|249.42|251.59|249.59|251.59|249.59|251.42|249.42|0
1642104560000|2022-01-13 20:09:20|251.42|249.42|252.11|250.11|252.11|250.11|251.42|249.42|0
1642104570000|2022-01-13 20:09:30|252.28|250.28|251.77|249.77|252.28|250.28|251.77|249.77|0
1642104580000|2022-01-13 20:09:40|251.59|249.59|251.94|249.94|251.94|249.94|251.59|249.59|0
1642104590000|2022-01-13 20:09:50|252.11|250.11|251.77|249.77|252.11|250.11|251.77|249.77|0
1642104600000|2022-01-13 20:10:00|251.59|249.59|251.59|249.59|251.77|249.77|251.59|249.59|0
1642104610000|2022-01-13 20:10:10|251.42|249.42|251.08|249.08|251.42|249.42|251.08|249.08|0
1642104620000|2022-01-13 20:10:20|251.42|249.42|251.77|249.77|251.77|249.77|251.42|249.42|0
1642104630000|2022-01-13 20:10:30|252.11|250.11|252.28|250.28|252.28|250.28|252.11|250.11|0
1642104640000|2022-01-13 20:10:40|252.11|250.11|251.94|249.94|252.28|250.28|251.94|249.94|0
1642104650000|2022-01-13 20:10:50|251.42|249.42|250.74|248.74|251.42|249.42|250.74|248.74|0
1642104660000|2022-01-13 20:11:00|250.39|248.39|250.91|248.91|250.91|248.91|250.39|248.39|0
1642104670000|2022-01-13 20:11:10|250.74|248.74|250.74|248.74|250.74|248.74|250.57|248.57|0
1642104680000|2022-01-13 20:11:20|250.57|248.57|250.74|248.74|250.74|248.74|250.39|248.39|0
1642104690000|2022-01-13 20:11:30|250.57|248.57|250.57|248.57|250.74|248.74|250.57|248.57|0
1642104700000|2022-01-13 20:11:40|250.39|248.39|250.39|248.39|250.57|248.57|250.39|248.39|0
1642104710000|2022-01-13 20:11:50|250.57|248.57|250.39|248.39|250.65|248.65|250.39|248.39|0
1642104720000|2022-01-13 20:12:00|250.22|248.22|250.39|248.39|250.39|248.39|250.05|248.05|0
1642104730000|2022-01-13 20:12:10|250.22|248.22|250.56|248.56|250.56|248.56|250.05|248.05|0
1642104740000|2022-01-13 20:12:20|250.91|248.91|250.74|248.74|251.08|249.08|250.74|248.74|0
1642104750000|2022-01-13 20:12:30|250.56|248.56|250.74|248.74|250.74|248.74|250.56|248.56|0
1642104760000|2022-01-13 20:12:40|251.08|249.08|250.91|248.91|251.25|249.25|250.91|248.91|0
1642104770000|2022-01-13 20:12:50|250.74|248.74|250.56|248.56|250.74|248.74|250.39|248.39|0
1642104780000|2022-01-13 20:13:00|250.39|248.39|250.39|248.39|250.56|248.56|250.39|248.39|0
1642104790000|2022-01-13 20:13:10|250.22|248.22|249.88|247.88|250.22|248.22|249.88|247.88|0
1642104800000|2022-01-13 20:13:20|249.71|247.71|248.86|246.86|249.71|247.71|248.51|246.51|0
1642104810000|2022-01-13 20:13:30|248.69|246.69|248.86|246.86|249.54|247.54|248.69|246.69|0
1642104820000|2022-01-13 20:13:40|249.37|247.37|249.03|247.03|249.37|247.37|249.03|247.03|0
1642104830000|2022-01-13 20:13:50|248.86|246.86|249.03|247.03|249.2|247.2|248.86|246.86|0
1642104840000|2022-01-13 20:14:00|248.86|246.86|248.86|246.86|249.2|247.2|248.68|246.68|0
1642104850000|2022-01-13 20:14:10|248.51|246.51|248.51|246.51|248.51|246.51|248.34|246.34|0
1642104860000|2022-01-13 20:14:20|248.34|246.34|248.34|246.34|248.51|246.51|248.34|246.34|0
1642104870000|2022-01-13 20:14:30|248.17|246.17|249.2|247.2|249.2|247.2|248.17|246.17|0
1642104880000|2022-01-13 20:14:40|249.37|247.37|249.88|247.88|250.22|248.22|249.37|247.37|0
1642104890000|2022-01-13 20:14:50|250.05|248.05|250.39|248.39|250.56|248.56|250.05|248.05|0
1642104900000|2022-01-13 20:15:00|250.22|248.22|249.37|247.37|250.22|248.22|249.37|247.37|0
1642104910000|2022-01-13 20:15:10|249.03|247.03|249.03|247.03|249.2|247.2|249.03|247.03|0
1642104920000|2022-01-13 20:15:20|248.85|246.85|248.85|246.85|249.02|247.02|248.68|246.68|0
1642104930000|2022-01-13 20:15:30|249.02|247.02|249.88|247.88|249.88|247.88|249.02|247.02|0
1642104940000|2022-01-13 20:15:40|249.71|247.71|250.73|248.73|250.73|248.73|249.71|247.71|0
1642104950000|2022-01-13 20:15:50|251.59|249.59|251.76|249.76|251.76|249.76|251.42|249.42|0
1642104960000|2022-01-13 20:16:00|251.93|249.93|251.76|249.76|251.93|249.93|251.25|249.25|0
1642104970000|2022-01-13 20:16:10|251.59|249.59|251.59|249.59|251.59|249.59|251.42|249.42|0
1642104980000|2022-01-13 20:16:20|251.42|249.42|251.25|249.25|251.59|249.59|251.25|249.25|0
1642104990000|2022-01-13 20:16:30|251.16|249.16|251.08|249.08|251.16|249.16|250.73|248.73|0
1642105000000|2022-01-13 20:16:40|250.05|248.05|249.71|247.71|250.05|248.05|249.71|247.71|0
1642105010000|2022-01-13 20:16:50|249.88|247.88|249.71|247.71|249.88|247.88|249.71|247.71|0
1642105020000|2022-01-13 20:17:00|249.88|247.88|249.71|247.71|249.88|247.88|249.54|247.54|0
1642105030000|2022-01-13 20:17:10|249.88|247.88|249.54|247.54|249.88|247.88|249.36|247.36|0
1642105040000|2022-01-13 20:17:20|250.05|248.05|250.22|248.22|250.22|248.22|249.88|247.88|0
1642105050000|2022-01-13 20:17:30|250.39|248.39|250.39|248.39|250.73|248.73|250.39|248.39|0
1642105060000|2022-01-13 20:17:40|250.73|248.73|251.07|249.07|251.42|249.42|250.73|248.73|0
1642105070000|2022-01-13 20:17:50|250.73|248.73|251.07|249.07|251.07|249.07|250.73|248.73|0
1642105080000|2022-01-13 20:18:00|252.1|250.1|251.07|249.07|252.1|250.1|250.9|248.9|0
1642105090000|2022-01-13 20:18:10|251.59|249.59|251.42|249.42|251.59|249.59|251.25|249.25|0
1642105100000|2022-01-13 20:18:20|251.59|249.59|251.5|249.5|251.59|249.59|251.42|249.42|0
1642105110000|2022-01-13 20:18:30|251.25|249.25|251.42|249.42|251.59|249.59|251.25|249.25|0
1642105120000|2022-01-13 20:18:40|251.59|249.59|252.27|250.27|252.27|250.27|251.59|249.59|0
1642105130000|2022-01-13 20:18:50|252.45|250.45|252.45|250.45|252.45|250.45|252.1|250.1|0
1642105140000|2022-01-13 20:19:00|252.79|250.79|252.27|250.27|252.79|250.79|252.27|250.27|0
1642105150000|2022-01-13 20:19:10|252.45|250.45|252.96|250.96|252.96|250.96|252.45|250.45|0
1642105160000|2022-01-13 20:19:20|253.13|251.13|253.13|251.13|253.3|251.3|252.96|250.96|0
1642105170000|2022-01-13 20:19:30|252.96|250.96|253.65|251.65|253.65|251.65|252.96|250.96|0
1642105180000|2022-01-13 20:19:40|253.48|251.48|252.96|250.96|253.56|251.56|252.96|250.96|0
1642105190000|2022-01-13 20:19:50|252.79|250.79|252.1|250.1|252.79|250.79|252.1|250.1|0
1642105200000|2022-01-13 20:20:00|251.93|249.93|252.1|250.1|252.1|250.1|251.93|249.93|0
1642105210000|2022-01-13 20:20:10|252.27|250.27|252.79|250.79|252.79|250.79|252.27|250.27|0
1642105220000|2022-01-13 20:20:20|252.96|250.96|252.44|250.44|252.96|250.96|252.44|250.44|0
1642105230000|2022-01-13 20:20:30|252.79|250.79|252.62|250.62|253.13|251.13|252.62|250.62|0
1642105240000|2022-01-13 20:20:40|252.27|250.27|251.93|249.93|252.27|250.27|251.76|249.76|0
1642105250000|2022-01-13 20:20:50|252.1|250.1|251.76|249.76|252.27|250.27|251.76|249.76|0
1642105260000|2022-01-13 20:21:00|251.24|249.24|251.41|249.41|251.41|249.41|250.9|248.9|0
1642105270000|2022-01-13 20:21:10|251.59|249.59|251.41|249.41|251.59|249.59|251.41|249.41|0
1642105280000|2022-01-13 20:21:20|251.59|249.59|251.41|249.41|251.59|249.59|251.41|249.41|0
1642105290000|2022-01-13 20:21:30|251.59|249.59|251.76|249.76|251.76|249.76|251.59|249.59|0
1642105300000|2022-01-13 20:21:40|252.1|250.1|252.44|250.44|252.44|250.44|251.93|249.93|0
1642105310000|2022-01-13 20:21:50|252.27|250.27|252.44|250.44|252.44|250.44|252.27|250.27|0
1642105320000|2022-01-13 20:22:00|251.93|249.93|251.76|249.76|251.93|249.93|251.59|249.59|0
1642105330000|2022-01-13 20:22:10|252.1|250.1|252.79|250.79|252.79|250.79|252.1|250.1|0
1642105340000|2022-01-13 20:22:20|252.61|250.61|252.1|250.1|252.61|250.61|252.1|250.1|0
1642105350000|2022-01-13 20:22:30|251.76|249.76|251.58|249.58|251.76|249.76|251.58|249.58|0
1642105360000|2022-01-13 20:22:40|251.41|249.41|251.24|249.24|251.41|249.41|251.07|249.07|0
1642105370000|2022-01-13 20:22:50|251.07|249.07|251.76|249.76|251.76|249.76|250.9|248.9|0
1642105380000|2022-01-13 20:23:00|251.58|249.58|251.41|249.41|251.58|249.58|251.41|249.41|0
1642105390000|2022-01-13 20:23:10|251.24|249.24|251.24|249.24|251.24|249.24|251.24|249.24|0
1642105400000|2022-01-13 20:23:20|251.07|249.07|250.73|248.73|251.07|249.07|250.56|248.56|0
1642105410000|2022-01-13 20:23:30|250.56|248.56|250.73|248.73|250.9|248.9|250.56|248.56|0
1642105420000|2022-01-13 20:23:40|250.9|248.9|250.9|248.9|250.9|248.9|250.73|248.73|0
1642105430000|2022-01-13 20:23:50|250.73|248.73|249.53|247.53|250.73|248.73|249.53|247.53|0
1642105440000|2022-01-13 20:24:00|249.7|247.7|249.19|247.19|249.87|247.87|249.19|247.19|0
1642105450000|2022-01-13 20:24:10|249.02|247.02|249.02|247.02|249.02|247.02|248.85|246.85|0
1642105460000|2022-01-13 20:24:20|248.68|246.68|248.17|246.17|248.68|246.68|248|246|0
1642105470000|2022-01-13 20:24:30|248.51|246.51|249.19|247.19|249.19|247.19|248.51|246.51|0
1642105480000|2022-01-13 20:24:40|249.36|247.36|249.53|247.53|249.53|247.53|249.36|247.36|0
1642105490000|2022-01-13 20:24:50|249.44|247.44|249.7|247.7|249.7|247.7|249.19|247.19|0
1642105500000|2022-01-13 20:25:00|249.36|247.36|248.68|246.68|249.36|247.36|248.68|246.68|0
1642105510000|2022-01-13 20:25:10|248.85|246.85|249.53|247.53|249.53|247.53|248.85|246.85|0
1642105520000|2022-01-13 20:25:20|250.73|248.73|250.56|248.56|250.9|248.9|250.56|248.56|0
1642105530000|2022-01-13 20:25:30|250.38|248.38|250.55|248.55|250.55|248.55|250.38|248.38|0
1642105540000|2022-01-13 20:25:40|250.73|248.73|250.73|248.73|250.9|248.9|250.73|248.73|0
1642105550000|2022-01-13 20:25:50|250.9|248.9|250.9|248.9|250.9|248.9|250.9|248.9|0
1642105560000|2022-01-13 20:26:00|250.38|248.38|249.87|247.87|250.55|248.55|249.87|247.87|0
1642105570000|2022-01-13 20:26:10|250.04|248.04|250.21|248.21|250.38|248.38|250.04|248.04|0
1642105580000|2022-01-13 20:26:20|249.87|247.87|250.04|248.04|250.04|248.04|249.53|247.53|0
1642105590000|2022-01-13 20:26:30|250.21|248.21|249.87|247.87|250.21|248.21|249.87|247.87|0
1642105600000|2022-01-13 20:26:40|250.04|248.04|250.04|248.04|250.04|248.04|249.87|247.87|0
1642105610000|2022-01-13 20:26:50|250.21|248.21|250.21|248.21|250.55|248.55|250.21|248.21|0
1642105620000|2022-01-13 20:27:00|250.55|248.55|250.04|248.04|250.55|248.55|250.04|248.04|0
1642105630000|2022-01-13 20:27:10|250.38|248.38|250.72|248.72|250.72|248.72|250.38|248.38|0
1642105640000|2022-01-13 20:27:20|250.9|248.9|250.9|248.9|250.9|248.9|250.72|248.72|0
1642105650000|2022-01-13 20:27:30|250.72|248.72|250.55|248.55|251.07|249.07|250.55|248.55|0
1642105660000|2022-01-13 20:27:40|250.38|248.38|250.21|248.21|250.38|248.38|250.21|248.21|0
1642105670000|2022-01-13 20:27:50|249.87|247.87|250.04|248.04|250.04|248.04|249.7|247.7|0
1642105680000|2022-01-13 20:28:00|250.21|248.21|250.72|248.72|250.72|248.72|250.04|248.04|0
1642105690000|2022-01-13 20:28:10|250.9|248.9|250.21|248.21|250.9|248.9|250.21|248.21|0
1642105700000|2022-01-13 20:28:20|250.04|248.04|250.55|248.55|250.55|248.55|250.04|248.04|0
1642105710000|2022-01-13 20:28:30|250.38|248.38|250.72|248.72|250.72|248.72|250.38|248.38|0
1642105720000|2022-01-13 20:28:40|251.24|249.24|251.41|249.41|251.41|249.41|251.07|249.07|0
1642105730000|2022-01-13 20:28:50|251.75|249.75|251.92|249.92|252.09|250.09|251.75|249.75|0
1642105740000|2022-01-13 20:29:00|252.09|250.09|251.75|249.75|252.09|250.09|251.75|249.75|0
1642105750000|2022-01-13 20:29:10|251.41|249.41|251.24|249.24|251.58|249.58|251.24|249.24|0
1642105760000|2022-01-13 20:29:20|251.07|249.07|251.41|249.41|251.41|249.41|251.07|249.07|0
1642105770000|2022-01-13 20:29:30|251.58|249.58|252.27|250.27|252.44|250.44|251.58|249.58|0
1642105780000|2022-01-13 20:29:40|252.44|250.44|251.92|249.92|252.44|250.44|251.92|249.92|0
1642105790000|2022-01-13 20:29:50|252.09|250.09|252.09|250.09|252.09|250.09|251.92|249.92|0
1642105800000|2022-01-13 20:30:00|252.78|250.78|252.95|250.95|252.95|250.95|252.44|250.44|0
1642105810000|2022-01-13 20:30:10|253.12|251.12|253.47|251.47|253.99|251.99|253.12|251.12|0
1642105820000|2022-01-13 20:30:20|253.99|251.99|254.33|252.33|254.5|252.5|253.99|251.99|0
1642105830000|2022-01-13 20:30:30|254.5|252.5|254.5|252.5|254.85|252.85|254.33|252.33|0
1642105840000|2022-01-13 20:30:40|254.33|252.33|254.5|252.5|254.5|252.5|254.33|252.33|0
1642105850000|2022-01-13 20:30:50|254.33|252.33|254.33|252.33|254.33|252.33|254.16|252.16|0
1642105860000|2022-01-13 20:31:00|254.67|252.67|254.16|252.16|254.67|252.67|254.16|252.16|0
1642105870000|2022-01-13 20:31:10|253.89|251.89|252.26|250.26|253.89|251.89|252.26|250.26|0
1642105880000|2022-01-13 20:31:20|252.78|250.78|252.78|250.78|252.78|250.78|252.61|250.61|0
1642105890000|2022-01-13 20:31:30|252.61|250.61|251.58|249.58|252.61|250.61|251.58|249.58|0
1642105900000|2022-01-13 20:31:40|251.75|249.75|252.26|250.26|252.26|250.26|251.75|249.75|0
1642105910000|2022-01-13 20:31:50|251.58|249.58|252.09|250.09|252.09|250.09|251.58|249.58|0
1642105920000|2022-01-13 20:32:00|252.44|250.44|251.75|249.75|252.44|250.44|251.58|249.58|0
1642105930000|2022-01-13 20:32:10|251.92|249.92|251.92|249.92|251.92|249.92|251.92|249.92|0
1642105940000|2022-01-13 20:32:20|251.75|249.75|250.8|248.8|251.75|249.75|250.8|248.8|0
1642105950000|2022-01-13 20:32:30|251.06|249.06|251.06|249.06|251.41|249.41|251.06|249.06|0
1642105960000|2022-01-13 20:32:40|251.41|249.41|251.58|249.58|251.58|249.58|251.06|249.06|0
1642105970000|2022-01-13 20:32:50|251.23|249.23|251.75|249.75|251.75|249.75|251.23|249.23|0
1642105980000|2022-01-13 20:33:00|251.92|249.92|252.61|250.61|252.61|250.61|251.75|249.75|0
1642105990000|2022-01-13 20:33:10|252.09|250.09|251.75|249.75|252.09|250.09|251.75|249.75|0
1642106000000|2022-01-13 20:33:20|251.92|249.92|251.23|249.23|251.92|249.92|251.23|249.23|0
1642106010000|2022-01-13 20:33:30|251.41|249.41|251.58|249.58|251.58|249.58|251.23|249.23|0
1642106020000|2022-01-13 20:33:40|251.41|249.41|251.58|249.58|251.58|249.58|251.23|249.23|0
1642106030000|2022-01-13 20:33:50|251.23|249.23|251.58|249.58|251.92|249.92|251.23|249.23|0
1642106040000|2022-01-13 20:34:00|251.75|249.75|252.09|250.09|252.61|250.61|251.75|249.75|0
1642106050000|2022-01-13 20:34:10|251.92|249.92|251.75|249.75|251.92|249.92|251.75|249.75|0
1642106060000|2022-01-13 20:34:20|252.09|250.09|252.43|250.43|252.43|250.43|252.09|250.09|0
1642106070000|2022-01-13 20:34:30|251.92|249.92|252.09|250.09|252.09|250.09|251.92|249.92|0
1642106080000|2022-01-13 20:34:40|251.75|249.75|251.75|249.75|251.75|249.75|251.75|249.75|0
1642106090000|2022-01-13 20:34:50|252.43|250.43|252.95|250.95|252.95|250.95|252.43|250.43|0
1642106100000|2022-01-13 20:35:00|252.09|250.09|251.92|249.92|252.09|250.09|251.23|249.23|0
1642106110000|2022-01-13 20:35:10|252.26|250.26|252.43|250.43|252.43|250.43|252.09|250.09|0
1642106120000|2022-01-13 20:35:20|252.26|250.26|251.92|249.92|252.26|250.26|251.92|249.92|0
1642106130000|2022-01-13 20:35:30|251.75|249.75|251.23|249.23|251.75|249.75|251.23|249.23|0
1642106140000|2022-01-13 20:35:40|251.06|249.06|250.55|248.55|251.06|249.06|250.55|248.55|0
1642106150000|2022-01-13 20:35:50|250.21|248.21|249.86|247.86|250.21|248.21|249.86|247.86|0
1642106160000|2022-01-13 20:36:00|249.35|247.35|249.52|247.52|249.52|247.52|249.35|247.35|0
1642106170000|2022-01-13 20:36:10|249.69|247.69|250.03|248.03|250.03|248.03|249.69|247.69|0
1642106180000|2022-01-13 20:36:20|249.86|247.86|249.86|247.86|249.86|247.86|249.69|247.69|0
1642106190000|2022-01-13 20:36:30|250.03|248.03|249.69|247.69|250.03|248.03|249.69|247.69|0
1642106200000|2022-01-13 20:36:40|249.52|247.52|250.38|248.38|250.38|248.38|249.52|247.52|0
1642106210000|2022-01-13 20:36:50|250.2|248.2|249.86|247.86|250.2|248.2|249.86|247.86|0
1642106220000|2022-01-13 20:37:00|250.03|248.03|250.56|248.56|250.56|248.56|249.69|247.69|0
1642106230000|2022-01-13 20:37:10|250.73|248.73|250.56|248.56|250.73|248.73|250.56|248.56|0
1642106240000|2022-01-13 20:37:20|249.87|247.87|250.04|248.04|250.04|248.04|249.7|247.7|0
1642106250000|2022-01-13 20:37:30|249.87|247.87|249.53|247.53|249.87|247.87|249.53|247.53|0
1642106260000|2022-01-13 20:37:40|249.19|247.19|248.34|246.34|249.19|247.19|248.34|246.34|0
1642106270000|2022-01-13 20:37:50|247.66|245.66|246.98|244.98|247.66|245.66|246.98|244.98|0
1642106280000|2022-01-13 20:38:00|247.66|245.66|247.66|245.66|248|246|247.66|245.66|0
1642106290000|2022-01-13 20:38:10|248|246|248.68|246.68|248.68|246.68|248|246|0
1642106300000|2022-01-13 20:38:20|248.51|246.51|248.17|246.17|248.51|246.51|248.17|246.17|0
1642106310000|2022-01-13 20:38:30|248.34|246.34|248.17|246.17|248.34|246.34|248.17|246.17|0
1642106320000|2022-01-13 20:38:40|248|246|247.49|245.49|248|246|247.49|245.49|0
1642106330000|2022-01-13 20:38:50|247.15|245.15|246.98|244.98|247.15|245.15|246.64|244.64|0
1642106340000|2022-01-13 20:39:00|246.81|244.81|246.47|244.47|246.81|244.81|246.47|244.47|0
1642106350000|2022-01-13 20:39:10|246.14|244.14|245.97|243.97|246.14|244.14|245.97|243.97|0
1642106360000|2022-01-13 20:39:20|245.8|243.8|245.97|243.97|245.97|243.97|245.63|243.63|0
1642106370000|2022-01-13 20:39:30|246.64|244.64|246.47|244.47|246.64|244.64|246.47|244.47|0
1642106380000|2022-01-13 20:39:40|246.31|244.31|246.14|244.14|246.31|244.31|245.97|243.97|0
1642106390000|2022-01-13 20:39:50|245.97|243.97|245.8|243.8|245.97|243.97|245.8|243.8|0
1642106400000|2022-01-13 20:40:00|247.15|245.15|246.64|244.64|247.32|245.32|246.64|244.64|0
1642106410000|2022-01-13 20:40:10|247.15|245.15|247.49|245.49|247.49|245.49|247.15|245.15|0
1642106420000|2022-01-13 20:40:20|247.32|245.32|247.32|245.32|247.49|245.49|247.32|245.32|0
1642106430000|2022-01-13 20:40:30|246.47|244.47|246.3|244.3|246.64|244.64|246.3|244.3|0
1642106440000|2022-01-13 20:40:40|246.47|244.47|246.3|244.3|246.47|244.47|246.3|244.3|0
1642106450000|2022-01-13 20:40:50|246.47|244.47|245.8|243.8|246.47|244.47|245.8|243.8|0
1642106460000|2022-01-13 20:41:00|245.97|243.97|246.3|244.3|246.3|244.3|245.97|243.97|0
1642106470000|2022-01-13 20:41:10|246.47|244.47|246.13|244.13|246.47|244.47|246.13|244.13|0
1642106480000|2022-01-13 20:41:20|245.8|243.8|246.47|244.47|246.47|244.47|245.8|243.8|0
1642106490000|2022-01-13 20:41:30|246.81|244.81|247.49|245.49|247.49|245.49|246.64|244.64|0
1642106500000|2022-01-13 20:41:40|247.66|245.66|248.17|246.17|248.17|246.17|247.66|245.66|0
1642106510000|2022-01-13 20:41:50|248.34|246.34|247.83|245.83|248.34|246.34|247.83|245.83|0
1642106520000|2022-01-13 20:42:00|248.34|246.34|248.51|246.51|248.51|246.51|248.34|246.34|0
1642106530000|2022-01-13 20:42:10|248.17|246.17|248.17|246.17|248.17|246.17|248|246|0
1642106540000|2022-01-13 20:42:20|248.34|246.34|247.15|245.15|248.34|246.34|247.15|245.15|0
1642106550000|2022-01-13 20:42:30|246.98|244.98|246.64|244.64|246.98|244.98|246.64|244.64|0
1642106560000|2022-01-13 20:42:40|246.98|244.98|246.98|244.98|247.15|245.15|246.81|244.81|0
1642106570000|2022-01-13 20:42:50|246.81|244.81|247.15|245.15|247.15|245.15|246.81|244.81|0
1642106580000|2022-01-13 20:43:00|247.83|245.83|247.15|245.15|247.83|245.83|247.15|245.15|0
1642106590000|2022-01-13 20:43:10|247.32|245.32|246.81|244.81|247.32|245.32|246.81|244.81|0
1642106600000|2022-01-13 20:43:20|246.98|244.98|246.81|244.81|247.32|245.32|246.81|244.81|0
1642106610000|2022-01-13 20:43:30|246.98|244.98|247.49|245.49|247.66|245.66|246.98|244.98|0
1642106620000|2022-01-13 20:43:40|247.32|245.32|247.32|245.32|247.32|245.32|247.15|245.15|0
1642106630000|2022-01-13 20:43:50|247.66|245.66|247.49|245.49|247.66|245.66|247.49|245.49|0
1642106640000|2022-01-13 20:44:00|247.15|245.15|247.15|245.15|247.32|245.32|247.15|245.15|0
1642106650000|2022-01-13 20:44:10|247.32|245.32|247.49|245.49|247.83|245.83|247.32|245.32|0
1642106660000|2022-01-13 20:44:20|246.64|244.64|246.64|244.64|246.64|244.64|246.64|244.64|0
1642106670000|2022-01-13 20:44:30|246.81|244.81|247.15|245.15|247.15|245.15|246.81|244.81|0
1642106680000|2022-01-13 20:44:40|246.98|244.98|246.47|244.47|246.98|244.98|246.3|244.3|0
1642106690000|2022-01-13 20:44:50|246.3|244.3|246.13|244.13|246.3|244.3|246.13|244.13|0
1642106700000|2022-01-13 20:45:00|245.46|243.46|245.12|243.12|245.62|243.62|245.12|243.12|0
1642106710000|2022-01-13 20:45:10|245.29|243.29|245.29|243.29|245.62|243.62|245.29|243.29|0
1642106720000|2022-01-13 20:45:20|245.46|243.46|245.46|243.46|245.96|243.96|245.46|243.46|0
1642106730000|2022-01-13 20:45:30|245.29|243.29|245.12|243.12|245.62|243.62|245.12|243.12|0
1642106740000|2022-01-13 20:45:40|245.29|243.29|245.45|243.45|245.45|243.45|245.29|243.29|0
1642106750000|2022-01-13 20:45:50|245.7|243.7|246.3|244.3|246.47|244.47|245.7|243.7|0
1642106760000|2022-01-13 20:46:00|245.96|243.96|246.3|244.3|246.64|244.64|245.96|243.96|0
1642106770000|2022-01-13 20:46:10|246.13|244.13|244.95|242.95|246.13|244.13|244.95|242.95|0
1642106780000|2022-01-13 20:46:20|244.44|242.44|244.27|242.27|244.44|242.44|244.27|242.27|0
1642106790000|2022-01-13 20:46:30|244.1|242.1|243.94|241.94|244.1|242.1|243.94|241.94|0
1642106800000|2022-01-13 20:46:40|244.27|242.27|243.77|241.77|244.27|242.27|243.77|241.77|0
1642106810000|2022-01-13 20:46:50|243.6|241.6|243.26|241.26|243.77|241.77|243.26|241.26|0
1642106820000|2022-01-13 20:47:00|243.09|241.09|243.77|241.77|243.94|241.94|243.09|241.09|0
1642106830000|2022-01-13 20:47:10|243.6|241.6|243.6|241.6|243.6|241.6|243.6|241.6|0
1642106840000|2022-01-13 20:47:20|243.77|241.77|244.1|242.1|244.1|242.1|243.77|241.77|0
1642106850000|2022-01-13 20:47:30|244.27|242.27|244.89|242.89|244.89|242.89|241.92|239.92|0
1642106860000|2022-01-13 20:47:40|244.55|242.55|244.22|242.22|245.06|243.06|244.22|242.22|0
1642106870000|2022-01-13 20:47:50|243.71|241.71|244.05|242.05|244.05|242.05|243.71|241.71|0
1642106880000|2022-01-13 20:48:00|243.71|241.71|243.54|241.54|243.71|241.71|243.54|241.54|0
1642106890000|2022-01-13 20:48:10|243.88|241.88|243.71|241.71|243.88|241.88|243.71|241.71|0
1642106900000|2022-01-13 20:48:20|243.62|241.62|243.21|241.21|243.62|241.62|243.21|241.21|0
1642106910000|2022-01-13 20:48:30|242.87|240.87|242.7|240.7|243.04|241.04|242.7|240.7|0
1642106920000|2022-01-13 20:48:40|242.87|240.87|243.21|241.21|243.21|241.21|242.87|240.87|0
1642106930000|2022-01-13 20:48:50|243.04|241.04|242.87|240.87|243.04|241.04|242.87|240.87|0
1642106940000|2022-01-13 20:49:00|242.7|240.7|242.87|240.87|242.87|240.87|242.7|240.7|0
1642106950000|2022-01-13 20:49:10|243.04|241.04|242.87|240.87|243.04|241.04|242.7|240.7|0
1642106960000|2022-01-13 20:49:20|242.7|240.7|242.03|240.03|242.7|240.7|242.03|240.03|0
1642106970000|2022-01-13 20:49:30|241.87|239.87|242.03|240.03|242.03|240.03|241.87|239.87|0
1642106980000|2022-01-13 20:49:40|241.87|239.87|241.53|239.53|242.03|240.03|241.53|239.53|0
1642106990000|2022-01-13 20:49:50|241.7|239.7|242.2|240.2|242.2|240.2|241.7|239.7|0
1642107000000|2022-01-13 20:50:00|242.37|240.37|240.7|238.7|242.37|240.37|240.7|238.7|0
1642107010000|2022-01-13 20:50:10|241.2|239.2|241.7|239.7|241.7|239.7|241.2|239.2|0
1642107020000|2022-01-13 20:50:20|241.2|239.2|239.86|237.86|241.2|239.2|239.86|237.86|0
1642107030000|2022-01-13 20:50:30|239.7|237.7|239.2|237.2|240.2|238.2|239.2|237.2|0
1642107040000|2022-01-13 20:50:40|238.86|236.86|238.53|236.53|238.86|236.86|238.53|236.53|0
1642107050000|2022-01-13 20:50:50|238.7|236.7|238.7|236.7|239.03|237.03|238.7|236.7|0
1642107060000|2022-01-13 20:51:00|238.53|236.53|238.53|236.53|238.53|236.53|238.53|236.53|0
1642107070000|2022-01-13 20:51:10|238.37|236.37|238.37|236.37|238.53|236.53|238.37|236.37|0
1642107080000|2022-01-13 20:51:20|238.7|236.7|238.86|236.86|238.86|236.86|238.53|236.53|0
1642107090000|2022-01-13 20:51:30|237.37|235.37|238.53|236.53|238.53|236.53|237.37|235.37|0
1642107100000|2022-01-13 20:51:40|238.7|236.7|238.2|236.2|238.7|236.7|237.54|235.54|0
1642107110000|2022-01-13 20:51:50|238.53|236.53|238.86|236.86|238.86|236.86|238.36|236.36|0
1642107120000|2022-01-13 20:52:00|239.86|237.86|240.19|238.19|240.19|238.19|239.7|237.7|0
1642107130000|2022-01-13 20:52:10|239.86|237.86|239.53|237.53|239.86|237.86|239.53|237.53|0
1642107140000|2022-01-13 20:52:20|239.03|237.03|238.86|236.86|239.03|237.03|238.86|236.86|0
1642107150000|2022-01-13 20:52:30|238.53|236.53|240.03|238.03|240.03|238.03|238.53|236.53|0
1642107160000|2022-01-13 20:52:40|240.19|238.19|240.03|238.03|240.53|238.53|240.03|238.03|0
1642107170000|2022-01-13 20:52:50|239.86|237.86|240.53|238.53|240.53|238.53|239.86|237.86|0
1642107180000|2022-01-13 20:53:00|240.36|238.36|240.69|238.69|240.69|238.69|240.19|238.19|0
1642107190000|2022-01-13 20:53:10|241.36|239.36|241.53|239.53|242.03|240.03|241.36|239.36|0
1642107200000|2022-01-13 20:53:20|241.7|239.7|241.36|239.36|241.7|239.7|241.2|239.2|0
1642107210000|2022-01-13 20:53:30|241.7|239.7|242.53|240.53|242.53|240.53|241.7|239.7|0
1642107220000|2022-01-13 20:53:40|241.36|239.36|242.53|240.53|242.53|240.53|241.36|239.36|0
1642107230000|2022-01-13 20:53:50|241.36|239.36|242.03|240.03|242.03|240.03|241.03|239.03|0
1642107240000|2022-01-13 20:54:00|241.36|239.36|241.19|239.19|241.7|239.7|241.19|239.19|0
1642107250000|2022-01-13 20:54:10|241.36|239.36|241.36|239.36|241.36|239.36|241.19|239.19|0
1642107260000|2022-01-13 20:54:20|241.7|239.7|241.53|239.53|242.2|240.2|241.53|239.53|0
1642107270000|2022-01-13 20:54:30|240.86|238.86|240.36|238.36|240.86|238.86|240.36|238.36|0
1642107280000|2022-01-13 20:54:40|240.53|238.53|238.86|236.86|240.53|238.53|238.86|236.86|0
1642107290000|2022-01-13 20:54:50|239.19|237.19|238.53|236.53|239.19|237.19|237.86|235.86|0
1642107300000|2022-01-13 20:55:00|237.86|235.86|237.7|235.7|237.86|235.86|237.7|235.7|0
1642107310000|2022-01-13 20:55:10|238.36|236.36|237.7|235.7|238.53|236.53|237.7|235.7|0
1642107320000|2022-01-13 20:55:20|237.37|235.37|236.7|234.7|237.7|235.7|236.7|234.7|0
1642107330000|2022-01-13 20:55:30|236.54|234.54|236.37|234.37|236.7|234.7|236.37|234.37|0
1642107340000|2022-01-13 20:55:40|235.88|233.88|236.54|234.54|236.54|234.54|235.71|233.71|0
1642107350000|2022-01-13 20:55:50|236.04|234.04|235.88|233.88|236.04|234.04|235.71|233.71|0
1642107360000|2022-01-13 20:56:00|235.71|233.71|237.2|235.2|237.2|235.2|235.71|233.71|0
1642107370000|2022-01-13 20:56:10|237.7|235.7|236.37|234.37|237.7|235.7|236.37|234.37|0
1642107380000|2022-01-13 20:56:20|236.7|234.7|237.2|235.2|237.2|235.2|236.7|234.7|0
1642107390000|2022-01-13 20:56:30|237.37|235.37|239.36|237.36|239.36|237.36|237.37|235.37|0
1642107400000|2022-01-13 20:56:40|239.19|237.19|240.36|238.36|240.36|238.36|239.19|237.19|0
1642107410000|2022-01-13 20:56:50|240.52|238.52|240.69|238.69|241.19|239.19|240.52|238.52|0
1642107420000|2022-01-13 20:57:00|240.19|238.19|240.52|238.52|240.69|238.69|240.19|238.19|0
1642107430000|2022-01-13 20:57:10|241.53|239.53|241.86|239.86|241.86|239.86|241.36|239.36|0
1642107440000|2022-01-13 20:57:20|242.53|240.53|243.37|241.37|243.37|241.37|242.53|240.53|0
1642107450000|2022-01-13 20:57:30|243.03|241.03|242.36|240.36|243.03|241.03|242.36|240.36|0
1642107460000|2022-01-13 20:57:40|242.7|240.7|242.7|240.7|242.87|240.87|242.36|240.36|0
1642107470000|2022-01-13 20:57:50|242.53|240.53|241.69|239.69|242.53|240.53|241.69|239.69|0
1642107480000|2022-01-13 20:58:00|241.36|239.36|241.86|239.86|241.86|239.86|241.19|239.19|0
1642107490000|2022-01-13 20:58:10|241.69|239.69|241.69|239.69|241.69|239.69|241.36|239.36|0
1642107500000|2022-01-13 20:58:20|241.02|239.02|241.02|239.02|241.02|239.02|241.02|239.02|0
1642107510000|2022-01-13 20:58:30|240.77|238.77|239.86|237.86|240.77|238.77|239.86|237.86|0
1642107520000|2022-01-13 20:58:40|239.69|237.69|239.69|237.69|239.69|237.69|239.52|237.52|0
1642107530000|2022-01-13 20:58:50|239.52|237.52|239.52|237.52|239.52|237.52|239.19|237.19|0
1642107540000|2022-01-13 20:59:00|238.53|236.53|238.53|236.53|238.53|236.53|238.36|236.36|0
1642107550000|2022-01-13 20:59:10|238.86|236.86|238.03|236.03|238.86|236.86|238.03|236.03|0
1642107560000|2022-01-13 20:59:20|237.86|235.86|238.36|236.36|238.69|236.69|237.86|235.86|0
1642107570000|2022-01-13 20:59:30|238.19|236.19|238.69|236.69|238.69|236.69|237.86|235.86|0
1642107580000|2022-01-13 20:59:40|239.02|237.02|239.36|237.36|240.02|238.02|239.02|237.02|0
1642107590000|2022-01-13 20:59:50|238.52|236.52|243.2|241.2|243.2|241.2|238.52|236.52|0
1642107600000|2022-01-13 21:00:00|244.21|242.21|244.21|242.21|244.21|242.21|244.21|242.21|0
1642107610000|2022-01-13 21:00:10|245.72|243.72|245.72|243.72|245.72|243.72|245.72|243.72|0
1642107620000|2022-01-13 21:00:20|244.37|242.37|244.37|242.37|244.54|242.54|244.37|242.37|0
1642107630000|2022-01-13 21:00:30|244.54|242.54|244.71|242.71|244.71|242.71|244.54|242.54|0
1642107640000|2022-01-13 21:00:40|244.37|242.37|244.37|242.37|244.37|242.37|244.37|242.37|0
1642107650000|2022-01-13 21:00:50|244.54|242.54|244.54|242.54|244.54|242.54|244.37|242.37|0
1642107670000|2022-01-13 21:01:10|244.71|242.71|244.54|242.54|244.71|242.71|244.54|242.54|0
1642107680000|2022-01-13 21:01:20|244.37|242.37|244.04|242.04|244.37|242.37|243.87|241.87|0
1642107690000|2022-01-13 21:01:30|243.7|241.7|243.7|241.7|243.87|241.87|243.7|241.7|0
1642107700000|2022-01-13 21:01:40|243.53|241.53|243.2|241.2|243.53|241.53|243.03|241.03|0
1642107710000|2022-01-13 21:01:50|243.03|241.03|243.03|241.03|243.2|241.2|243.03|241.03|0
1642107720000|2022-01-13 21:02:00|242.86|240.86|243.37|241.37|243.37|241.37|242.86|240.86|0
1642107730000|2022-01-13 21:02:10|243.03|241.03|243.2|241.2|243.37|241.37|243.03|241.03|0
1642107740000|2022-01-13 21:02:20|243.03|241.03|243.03|241.03|243.03|241.03|243.03|241.03|0
1642107750000|2022-01-13 21:02:30|242.86|240.86|242.86|240.86|243.03|241.03|242.86|240.86|0
1642107760000|2022-01-13 21:02:40|242.53|240.53|242.36|240.36|242.53|240.53|242.02|240.02|0
1642107770000|2022-01-13 21:02:50|242.19|240.19|242.19|240.19|242.19|240.19|242.19|240.19|0
1642107780000|2022-01-13 21:03:00|242.53|240.53|242.86|240.86|242.86|240.86|242.53|240.53|0
1642107790000|2022-01-13 21:03:10|243.03|241.03|243.53|241.53|243.53|241.53|243.03|241.03|0
1642107800000|2022-01-13 21:03:20|243.03|241.03|241.52|239.52|243.03|241.03|241.52|239.52|0
1642107810000|2022-01-13 21:03:30|240.69|238.69|240.52|238.52|240.69|238.69|240.35|238.35|0
1642107820000|2022-01-13 21:03:40|239.85|237.85|240.52|238.52|240.52|238.52|239.85|237.85|0
1642107830000|2022-01-13 21:03:50|242.27|240.27|242.6|240.6|242.6|240.6|242.27|240.27|0
1642107840000|2022-01-13 21:04:00|242.77|240.77|242.43|240.43|242.77|240.77|242.43|240.43|0
1642107850000|2022-01-13 21:04:10|242.6|240.6|242.27|240.27|242.6|240.6|242.27|240.27|0
1642107860000|2022-01-13 21:04:20|242.34|240.34|241.94|239.94|242.43|240.43|241.94|239.94|0
1642107870000|2022-01-13 21:04:30|241.77|239.77|240.94|238.94|241.77|239.77|240.94|238.94|0
1642107880000|2022-01-13 21:04:40|241.11|239.11|241.44|239.44|241.44|239.44|241.11|239.11|0
1642107890000|2022-01-13 21:04:50|241.61|239.61|241.77|239.77|241.77|239.77|241.61|239.61|0
1642107900000|2022-01-13 21:05:00|242.28|240.28|242.78|240.78|242.78|240.78|242.11|240.11|0
1642107910000|2022-01-13 21:05:10|242.94|240.94|242.44|240.44|242.94|240.94|242.27|240.27|0
1642107920000|2022-01-13 21:05:20|242.61|240.61|242.61|240.61|242.61|240.61|242.44|240.44|0
1642107930000|2022-01-13 21:05:30|242.44|240.44|243.11|241.11|243.11|241.11|242.44|240.44|0
1642107940000|2022-01-13 21:05:40|242.94|240.94|242.78|240.78|242.94|240.94|242.78|240.78|0
1642107950000|2022-01-13 21:05:50|242.61|240.61|242.35|240.35|242.61|240.61|242.35|240.35|0
1642107960000|2022-01-13 21:06:00|242.44|240.44|242.78|240.78|242.78|240.78|242.44|240.44|0
1642107970000|2022-01-13 21:06:10|243.11|241.11|242.78|240.78|243.11|241.11|242.78|240.78|0
1642107980000|2022-01-13 21:06:20|242.94|240.94|242.78|240.78|242.94|240.94|242.61|240.61|0
1642107990000|2022-01-13 21:06:30|242.61|240.61|242.78|240.78|242.78|240.78|242.61|240.61|0
1642108000000|2022-01-13 21:06:40|242.61|240.61|242.78|240.78|242.94|240.94|242.61|240.61|0
1642108010000|2022-01-13 21:06:50|242.77|240.77|242.77|240.77|242.94|240.94|242.77|240.77|0
1642108020000|2022-01-13 21:07:00|242.94|240.94|243.11|241.11|243.28|241.28|242.94|240.94|0
1642108030000|2022-01-13 21:07:10|242.94|240.94|242.77|240.77|242.94|240.94|242.77|240.77|0
1642108040000|2022-01-13 21:07:20|243.11|241.11|243.11|241.11|243.61|241.61|243.11|241.11|0
1642108050000|2022-01-13 21:07:30|242.94|240.94|242.44|240.44|242.94|240.94|242.44|240.44|0
1642108060000|2022-01-13 21:07:40|242.27|240.27|242.11|240.11|242.44|240.44|242.11|240.11|0
1642108070000|2022-01-13 21:07:50|241.94|239.94|241.94|239.94|241.94|239.94|241.77|239.77|0
1642108080000|2022-01-13 21:08:00|241.69|239.69|241.61|239.61|241.69|239.69|241.61|239.61|0
1642108090000|2022-01-13 21:08:10|241.44|239.44|241.94|239.94|241.94|239.94|241.44|239.44|0
1642108100000|2022-01-13 21:08:20|241.77|239.77|240.77|238.77|241.77|239.77|240.77|238.77|0
1642108110000|2022-01-13 21:08:30|240.61|238.61|240.77|238.77|240.77|238.77|240.61|238.61|0
1642108120000|2022-01-13 21:08:40|240.94|238.94|240.94|238.94|240.94|238.94|240.77|238.77|0
1642108130000|2022-01-13 21:08:50|240.77|238.77|241.02|239.02|241.02|239.02|240.77|238.77|0
1642108140000|2022-01-13 21:09:00|241.27|239.27|241.44|239.44|241.44|239.44|241.1|239.1|0
1642108150000|2022-01-13 21:09:10|241.6|239.6|241.77|239.77|241.94|239.94|241.6|239.6|0
1642108160000|2022-01-13 21:09:20|241.27|239.27|241.1|239.1|241.27|239.27|241.1|239.1|0
1642108180000|2022-01-13 21:09:40|240.94|238.94|241.1|239.1|241.1|239.1|240.94|238.94|0
1642108190000|2022-01-13 21:09:50|241.27|239.27|241.6|239.6|241.6|239.6|241.27|239.27|0
1642108200000|2022-01-13 21:10:00|241.77|239.77|242.1|240.1|242.1|240.1|241.77|239.77|0
1642108210000|2022-01-13 21:10:10|241.94|239.94|241.44|239.44|241.94|239.94|241.44|239.44|0
1642108220000|2022-01-13 21:10:20|241.27|239.27|241.44|239.44|241.44|239.44|241.27|239.27|0
1642108230000|2022-01-13 21:10:30|241.52|239.52|241.68|239.68|241.68|239.68|241.52|239.52|0
1642108240000|2022-01-13 21:10:40|241.6|239.6|241.6|239.6|241.77|239.77|241.44|239.44|0
1642108250000|2022-01-13 21:10:50|241.35|239.35|241.6|239.6|241.6|239.6|241.35|239.35|0
1642108260000|2022-01-13 21:11:00|241.44|239.44|241.44|239.44|241.44|239.44|241.44|239.44|0
1642108270000|2022-01-13 21:11:10|241.6|239.6|241.44|239.44|241.6|239.6|241.44|239.44|0
1642108280000|2022-01-13 21:11:20|241.6|239.6|241.6|239.6|241.6|239.6|241.44|239.44|0
1642108300000|2022-01-13 21:11:40|241.77|239.77|241.6|239.6|241.77|239.77|241.6|239.6|0
1642108310000|2022-01-13 21:11:50|241.27|239.27|241.27|239.27|241.27|239.27|241.27|239.27|0
1642108320000|2022-01-13 21:12:00|241.1|239.1|241.27|239.27|241.27|239.27|241.1|239.1|0
1642108330000|2022-01-13 21:12:10|241.1|239.1|241.1|239.1|241.18|239.18|241.1|239.1|0
1642108340000|2022-01-13 21:12:20|241.27|239.27|240.94|238.94|241.27|239.27|240.94|238.94|0
1642108350000|2022-01-13 21:12:30|240.77|238.77|240.44|238.44|240.77|238.77|240.44|238.44|0
1642108360000|2022-01-13 21:12:40|240.6|238.6|240.6|238.6|240.6|238.6|240.44|238.44|0
1642108370000|2022-01-13 21:12:50|240.77|238.77|240.6|238.6|240.77|238.77|240.6|238.6|0
1642108380000|2022-01-13 21:13:00|240.77|238.77|241.43|239.43|241.43|239.43|240.77|238.77|0
1642108390000|2022-01-13 21:13:10|241.27|239.27|241.43|239.43|241.43|239.43|241.27|239.27|0
1642108400000|2022-01-13 21:13:20|241.6|239.6|241.93|239.93|241.93|239.93|241.6|239.6|0
1642108410000|2022-01-13 21:13:30|242.01|240.01|242.27|240.27|242.27|240.27|242.01|240.01|0
1642108420000|2022-01-13 21:13:40|242.44|240.44|242.27|240.27|242.6|240.6|242.27|240.27|0
1642108430000|2022-01-13 21:13:50|242.1|240.1|242.44|240.44|242.44|240.44|242.1|240.1|0
1642108440000|2022-01-13 21:14:00|242.6|240.6|242.77|240.77|242.77|240.77|242.6|240.6|0
1642108450000|2022-01-13 21:14:10|243.1|241.1|242.94|240.94|243.44|241.44|242.94|240.94|0
1642108460000|2022-01-13 21:14:20|243.1|241.1|243.44|241.44|243.44|241.44|243.1|241.1|0
1642108470000|2022-01-13 21:14:30|243.77|241.77|243.61|241.61|243.77|241.77|243.44|241.44|0
1642108480000|2022-01-13 21:14:40|243.44|241.44|243.61|241.61|243.77|241.77|243.44|241.44|0
1642108490000|2022-01-13 21:14:50|243.27|241.27|242.77|240.77|243.27|241.27|242.77|240.77|0
1642108540000|2022-01-13 21:15:40|241.73|239.13|241.9|239.3|241.9|239.3|241.73|239.13|0
1642108550000|2022-01-13 21:15:50|241.73|239.13|241.9|239.3|241.9|239.3|241.73|239.13|0
1642108560000|2022-01-13 21:16:00|242.23|239.63|242.57|239.97|242.57|239.97|242.23|239.63|0
1642108570000|2022-01-13 21:16:10|242.73|240.13|243.07|240.47|243.07|240.47|242.73|240.13|0
1642108580000|2022-01-13 21:16:20|243.23|240.63|242.9|240.3|243.23|240.63|242.9|240.3|0
1642108590000|2022-01-13 21:16:30|242.73|240.13|242.73|240.13|242.73|240.13|242.73|240.13|0
1642108600000|2022-01-13 21:16:40|242.57|239.97|242.57|239.97|242.57|239.97|242.4|239.8|0
1642108610000|2022-01-13 21:16:50|242.9|240.3|242.9|240.3|242.9|240.3|242.73|240.13|0
1642108620000|2022-01-13 21:17:00|242.81|240.21|242.9|240.3|242.9|240.3|242.81|240.21|0
1642108630000|2022-01-13 21:17:10|242.73|240.13|242.9|240.3|242.9|240.3|242.73|240.13|0
1642108640000|2022-01-13 21:17:20|243.07|240.47|243.07|240.47|243.07|240.47|243.07|240.47|0
1642108650000|2022-01-13 21:17:30|242.9|240.3|242.73|240.13|242.9|240.3|242.73|240.13|0
1642108660000|2022-01-13 21:17:40|242.9|240.3|242.9|240.3|242.9|240.3|242.9|240.3|0
1642108670000|2022-01-13 21:17:50|242.73|240.13|242.73|240.13|242.73|240.13|242.73|240.13|0
1642108680000|2022-01-13 21:18:00|242.57|239.97|242.56|239.96|242.57|239.97|242.56|239.96|0
1642108690000|2022-01-13 21:18:10|242.23|239.63|242.23|239.63|242.23|239.63|242.23|239.63|0
1642108700000|2022-01-13 21:18:20|242.31|239.71|242.31|239.71|242.31|239.71|242.31|239.71|0
1642108710000|2022-01-13 21:18:30|242.4|239.8|242.06|239.46|242.4|239.8|242.06|239.46|0
1642108720000|2022-01-13 21:18:40|241.9|239.3|241.56|238.96|241.9|239.3|241.56|238.96|0
1642108730000|2022-01-13 21:18:50|241.4|238.8|241.4|238.8|241.4|238.8|241.4|238.8|0
1642108740000|2022-01-13 21:19:00|241.31|238.71|241.4|238.8|241.4|238.8|241.31|238.71|0
1642108750000|2022-01-13 21:19:10|241.31|238.71|241.23|238.63|241.4|238.8|241.23|238.63|0
1642108770000|2022-01-13 21:19:30|241.31|238.71|241.4|238.8|241.4|238.8|241.31|238.71|0
1642108790000|2022-01-13 21:19:50|241.73|239.13|241.73|239.13|241.73|239.13|241.73|239.13|0
1642108800000|2022-01-13 21:20:00|242.06|239.46|242.06|239.46|242.06|239.46|242.06|239.46|0
1642108810000|2022-01-13 21:20:10|241.9|239.3|241.9|239.3|241.9|239.3|241.9|239.3|0
1642108820000|2022-01-13 21:20:20|241.73|239.13|241.73|239.13|241.73|239.13|241.73|239.13|0
1642108830000|2022-01-13 21:20:30|241.56|238.96|241.56|238.96|241.56|238.96|241.56|238.96|0
1642108840000|2022-01-13 21:20:40|241.73|239.13|241.56|238.96|241.73|239.13|241.56|238.96|0
1642108850000|2022-01-13 21:20:50|241.4|238.8|241.4|238.8|241.4|238.8|241.4|238.8|0
1642108860000|2022-01-13 21:21:00|241.56|238.96|241.73|239.13|241.73|239.13|241.56|238.96|0
1642108870000|2022-01-13 21:21:10|241.56|238.96|241.73|239.13|241.73|239.13|241.56|238.96|0
1642108880000|2022-01-13 21:21:20|241.89|239.29|241.89|239.29|241.89|239.29|241.89|239.29|0
1642108910000|2022-01-13 21:21:50|241.73|239.13|241.73|239.13|241.73|239.13|241.73|239.13|0
1642108920000|2022-01-13 21:22:00|241.56|238.96|241.23|238.63|241.56|238.96|241.23|238.63|0
1642108930000|2022-01-13 21:22:10|241.06|238.46|241.06|238.46|241.06|238.46|241.06|238.46|0
1642108940000|2022-01-13 21:22:20|241.23|238.63|241.39|238.79|241.39|238.79|241.23|238.63|0
1642108950000|2022-01-13 21:22:30|241.56|238.96|241.56|238.96|241.56|238.96|241.56|238.96|0
1642108960000|2022-01-13 21:22:40|241.73|239.13|241.73|239.13|241.73|239.13|241.73|239.13|0
1642108970000|2022-01-13 21:22:50|241.64|239.04|241.56|238.96|241.64|239.04|241.56|238.96|0
1642108980000|2022-01-13 21:23:00|241.39|238.79|241.39|238.79|241.39|238.79|241.39|238.79|0
1642109000000|2022-01-13 21:23:20|241.23|238.63|241.06|238.46|241.23|238.63|241.06|238.46|0
1642109030000|2022-01-13 21:23:50|241.14|238.54|241.23|238.63|241.23|238.63|241.14|238.54|0
1642109050000|2022-01-13 21:24:10|241.39|238.79|241.39|238.79|241.73|239.13|241.39|238.79|0
1642109080000|2022-01-13 21:24:40|241.14|238.54|241.23|238.63|241.23|238.63|241.14|238.54|0
1642109090000|2022-01-13 21:24:50|241.39|238.79|241.39|238.79|241.39|238.79|241.39|238.79|0
1642109100000|2022-01-13 21:25:00|241.56|238.96|241.89|239.29|241.89|239.29|241.56|238.96|0
1642109110000|2022-01-13 21:25:10|241.73|239.13|241.73|239.13|241.73|239.13|241.73|239.13|0
1642109120000|2022-01-13 21:25:20|241.81|239.21|241.89|239.29|241.89|239.29|241.81|239.21|0
1642109130000|2022-01-13 21:25:30|242.06|239.46|242.31|239.71|242.31|239.71|242.06|239.46|0
1642109140000|2022-01-13 21:25:40|242.06|239.46|242.06|239.46|242.06|239.46|242.06|239.46|0
1642109150000|2022-01-13 21:25:50|242.14|239.54|242.14|239.54|242.14|239.54|242.14|239.54|0
1642109160000|2022-01-13 21:26:00|241.89|239.29|241.72|239.12|241.89|239.29|241.72|239.12|0
1642109170000|2022-01-13 21:26:10|241.56|238.96|241.56|238.96|241.56|238.96|241.56|238.96|0
1642109180000|2022-01-13 21:26:20|241.39|238.79|241.22|238.62|241.39|238.79|241.14|238.54|0
1642109190000|2022-01-13 21:26:30|241.39|238.79|241.39|238.79|241.39|238.79|241.39|238.79|0
1642109220000|2022-01-13 21:27:00|241.56|238.96|241.56|238.96|241.56|238.96|241.56|238.96|0
1642109230000|2022-01-13 21:27:10|241.64|239.04|241.56|238.96|241.64|239.04|241.56|238.96|0
1642109240000|2022-01-13 21:27:20|241.64|239.04|241.39|238.79|241.64|239.04|241.39|238.79|0
1642109250000|2022-01-13 21:27:30|241.22|238.62|241.22|238.62|241.22|238.62|241.22|238.62|0
1642109260000|2022-01-13 21:27:40|241.06|238.46|241.06|238.46|241.06|238.46|240.97|238.37|0
1642109270000|2022-01-13 21:27:50|240.97|238.37|240.8|238.2|240.97|238.37|240.8|238.2|0
1642109280000|2022-01-13 21:28:00|240.56|237.96|240.39|237.79|240.56|237.96|240.39|237.79|0
1642109290000|2022-01-13 21:28:10|240.56|237.96|240.64|238.04|240.64|238.04|240.56|237.96|0
1642109300000|2022-01-13 21:28:20|240.56|237.96|240.72|238.12|240.72|238.12|240.56|237.96|0
1642109320000|2022-01-13 21:28:40|240.56|237.96|240.56|237.96|240.56|237.96|240.56|237.96|0
1642109330000|2022-01-13 21:28:50|240.47|237.87|240.47|237.87|240.47|237.87|240.47|237.87|0
1642109340000|2022-01-13 21:29:00|240.56|237.96|239.89|237.29|240.56|237.96|239.89|237.29|0
1642109350000|2022-01-13 21:29:10|239.73|237.13|239.39|236.79|239.73|237.13|239.39|236.79|0
1642109360000|2022-01-13 21:29:20|239.56|236.96|239.56|236.96|239.56|236.96|239.56|236.96|0
1642109370000|2022-01-13 21:29:30|239.73|237.13|240.22|237.62|240.22|237.62|239.73|237.13|0
1642109380000|2022-01-13 21:29:40|239.97|237.37|240.06|237.46|240.06|237.46|239.97|237.37|0
1642109390000|2022-01-13 21:29:50|239.97|237.37|239.89|237.29|239.97|237.37|239.89|237.29|0
1642109400000|2022-01-13 21:30:00|240.06|237.46|240.89|238.29|240.89|238.29|240.06|237.46|0
1642109410000|2022-01-13 21:30:10|240.72|238.12|240.14|237.54|240.72|238.12|240.14|237.54|0
1642109420000|2022-01-13 21:30:20|240.06|237.46|240.06|237.46|240.06|237.46|239.97|237.37|0
1642109430000|2022-01-13 21:30:30|239.89|237.29|240.06|237.46|240.06|237.46|239.89|237.29|0
1642109440000|2022-01-13 21:30:40|239.89|237.29|239.72|237.12|239.89|237.29|239.72|237.12|0
1642109450000|2022-01-13 21:30:50|239.39|236.79|239.39|236.79|239.39|236.79|239.39|236.79|0
1642109460000|2022-01-13 21:31:00|239.72|237.12|239.72|237.12|239.72|237.12|239.72|237.12|0
1642109470000|2022-01-13 21:31:10|239.56|236.96|239.56|236.96|239.56|236.96|239.47|236.87|0
1642109480000|2022-01-13 21:31:20|239.72|237.12|239.72|237.12|239.72|237.12|239.64|237.04|0
1642109490000|2022-01-13 21:31:30|239.8|237.2|240.39|237.79|240.39|237.79|239.8|237.2|0
1642109500000|2022-01-13 21:31:40|240.14|237.54|240.06|237.46|240.22|237.62|240.06|237.46|0
1642109510000|2022-01-13 21:31:50|240.22|237.62|240.55|237.95|240.55|237.95|240.22|237.62|0
1642109520000|2022-01-13 21:32:00|240.63|238.03|240.55|237.95|240.72|238.12|240.55|237.95|0
1642109530000|2022-01-13 21:32:10|240.72|238.12|240.72|238.12|240.72|238.12|240.72|238.12|0
1642109540000|2022-01-13 21:32:20|241.05|238.45|241.22|238.62|241.22|238.62|241.05|238.45|0
1642109550000|2022-01-13 21:32:30|241.39|238.79|241.39|238.79|241.55|238.95|241.39|238.79|0
1642109560000|2022-01-13 21:32:40|241.22|238.62|240.72|238.12|241.22|238.62|240.72|238.12|0
1642109570000|2022-01-13 21:32:50|240.8|238.2|240.8|238.2|240.8|238.2|240.8|238.2|0
1642109580000|2022-01-13 21:33:00|240.89|238.29|240.89|238.29|240.89|238.29|240.89|238.29|0
1642109590000|2022-01-13 21:33:10|240.97|238.37|241.05|238.45|241.05|238.45|240.97|238.37|0
1642109600000|2022-01-13 21:33:20|241.22|238.62|241.22|238.62|241.22|238.62|241.13|238.53|0
1642109610000|2022-01-13 21:33:30|241.39|238.79|241.39|238.79|241.55|238.95|241.39|238.79|0
1642109620000|2022-01-13 21:33:40|241.3|238.7|241.55|238.95|241.55|238.95|241.3|238.7|0
1642109630000|2022-01-13 21:33:50|241.72|239.12|241.72|239.12|241.89|239.29|241.72|239.12|0
1642109640000|2022-01-13 21:34:00|241.8|239.2|241.63|239.03|241.88|239.28|241.63|239.03|0
1642109650000|2022-01-13 21:34:10|241.55|238.95|241.3|238.7|241.55|238.95|241.3|238.7|0
1642109660000|2022-01-13 21:34:20|241.22|238.62|241.3|238.7|241.3|238.7|241.22|238.62|0
1642109670000|2022-01-13 21:34:30|241.38|238.78|241.55|238.95|241.55|238.95|241.38|238.78|0
1642109680000|2022-01-13 21:34:40|241.72|239.12|241.72|239.12|241.72|239.12|241.72|239.12|0
1642109690000|2022-01-13 21:34:50|241.88|239.28|241.88|239.28|241.88|239.28|241.88|239.28|0
1642109700000|2022-01-13 21:35:00|241.8|239.2|241.88|239.28|241.88|239.28|241.55|238.95|0
1642109710000|2022-01-13 21:35:10|242.13|239.53|242.13|239.53|242.22|239.62|242.13|239.53|0
1642109720000|2022-01-13 21:35:20|242.22|239.62|242.22|239.62|242.22|239.62|242.22|239.62|0
1642109730000|2022-01-13 21:35:30|242.13|239.53|242.55|239.95|242.55|239.95|242.13|239.53|0
1642109740000|2022-01-13 21:35:40|242.46|239.86|242.55|239.95|242.55|239.95|242.38|239.78|0
1642109750000|2022-01-13 21:35:50|242.46|239.86|242.38|239.78|242.55|239.95|242.38|239.78|0
1642109760000|2022-01-13 21:36:00|242.22|239.62|242.3|239.7|242.3|239.7|242.22|239.62|0
1642109770000|2022-01-13 21:36:10|242.38|239.78|242.55|239.95|242.55|239.95|242.38|239.78|0
1642109780000|2022-01-13 21:36:20|242.22|239.62|242.38|239.78|242.38|239.78|242.22|239.62|0
1642109790000|2022-01-13 21:36:30|242.3|239.7|242.55|239.95|242.55|239.95|242.3|239.7|0
1642109800000|2022-01-13 21:36:40|242.63|240.03|242.55|239.95|242.63|240.03|242.55|239.95|0
1642109810000|2022-01-13 21:36:50|242.63|240.03|242.55|239.95|242.63|240.03|242.55|239.95|0
1642109820000|2022-01-13 21:37:00|242.46|239.86|242.38|239.78|242.46|239.86|242.38|239.78|0
1642109830000|2022-01-13 21:37:10|242.22|239.62|242.22|239.62|242.3|239.7|242.22|239.62|0
1642109840000|2022-01-13 21:37:20|242.3|239.7|242.72|240.12|242.72|240.12|242.3|239.7|0
1642109850000|2022-01-13 21:37:30|242.8|240.2|242.38|239.78|242.8|240.2|242.38|239.78|0
1642109860000|2022-01-13 21:37:40|242.55|239.95|242.55|239.95|242.63|240.03|242.55|239.95|0
1642109870000|2022-01-13 21:37:50|242.38|239.78|242.38|239.78|242.38|239.78|242.38|239.78|0
1642109880000|2022-01-13 21:38:00|242.55|239.95|242.38|239.78|242.55|239.95|242.38|239.78|0
1642109890000|2022-01-13 21:38:10|242.55|239.95|242.55|239.95|242.55|239.95|242.55|239.95|0
1642109900000|2022-01-13 21:38:20|242.22|239.62|242.22|239.62|242.22|239.62|242.22|239.62|0
1642109920000|2022-01-13 21:38:40|242.38|239.78|242.21|239.61|242.38|239.78|242.21|239.61|0
1642109930000|2022-01-13 21:38:50|242.05|239.45|242.05|239.45|242.05|239.45|242.05|239.45|0
1642109940000|2022-01-13 21:39:00|241.88|239.28|241.71|239.11|241.88|239.28|241.71|239.11|0
1642109960000|2022-01-13 21:39:20|241.88|239.28|241.88|239.28|241.88|239.28|241.88|239.28|0
1642109970000|2022-01-13 21:39:30|241.96|239.36|242.38|239.78|242.38|239.78|241.96|239.36|0
1642109980000|2022-01-13 21:39:40|242.21|239.61|242.21|239.61|242.21|239.61|242.21|239.61|0
1642109990000|2022-01-13 21:39:50|242.13|239.53|242.21|239.61|242.21|239.61|242.13|239.53|0
1642110010000|2022-01-13 21:40:10|242.38|239.78|242.46|239.86|242.46|239.86|242.38|239.78|0
1642110020000|2022-01-13 21:40:20|242.55|239.95|242.55|239.95|242.55|239.95|242.46|239.86|0
1642110030000|2022-01-13 21:40:30|242.63|240.03|242.88|240.28|242.88|240.28|242.63|240.03|0
1642110040000|2022-01-13 21:40:40|243.05|240.45|243.05|240.45|243.05|240.45|243.05|240.45|0
1642110050000|2022-01-13 21:40:50|243.13|240.53|242.88|240.28|243.13|240.53|242.88|240.28|0
1642110060000|2022-01-13 21:41:00|242.71|240.11|242.55|239.95|242.71|240.11|242.55|239.95|0
1642110070000|2022-01-13 21:41:10|242.63|240.03|242.63|240.03|242.71|240.11|242.63|240.03|0
1642110080000|2022-01-13 21:41:20|242.55|239.95|242.71|240.11|242.71|240.11|242.55|239.95|0
1642110090000|2022-01-13 21:41:30|242.88|240.28|242.71|240.11|242.88|240.28|242.71|240.11|0
1642110100000|2022-01-13 21:41:40|242.55|239.95|242.55|239.95|242.63|240.03|242.55|239.95|0
1642110110000|2022-01-13 21:41:50|242.38|239.78|242.38|239.78|242.38|239.78|242.38|239.78|0
1642110120000|2022-01-13 21:42:00|242.46|239.86|242.38|239.78|242.46|239.86|242.38|239.78|0
1642110140000|2022-01-13 21:42:20|242.29|239.69|242.21|239.61|242.29|239.69|242.21|239.61|0
1642110150000|2022-01-13 21:42:30|242.29|239.69|242.38|239.78|242.38|239.78|242.21|239.61|0
1642110160000|2022-01-13 21:42:40|242.21|239.61|242.21|239.61|242.21|239.61|242.21|239.61|0
1642110180000|2022-01-13 21:43:00|242.04|239.44|242.04|239.44|242.04|239.44|242.04|239.44|0
1642110190000|2022-01-13 21:43:10|241.88|239.28|241.88|239.28|241.88|239.28|241.88|239.28|0
1642110200000|2022-01-13 21:43:20|242.04|239.44|242.04|239.44|242.04|239.44|242.04|239.44|0
1642110210000|2022-01-13 21:43:30|242.21|239.61|242.21|239.61|242.21|239.61|242.21|239.61|0
1642110220000|2022-01-13 21:43:40|242.04|239.44|242.04|239.44|242.04|239.44|242.04|239.44|0
1642110240000|2022-01-13 21:44:00|242.21|239.61|242.21|239.61|242.21|239.61|242.21|239.61|0
1642110250000|2022-01-13 21:44:10|242.38|239.78|242.54|239.94|242.54|239.94|242.38|239.78|0
1642110260000|2022-01-13 21:44:20|242.71|240.11|242.54|239.94|242.71|240.11|242.54|239.94|0
1642110270000|2022-01-13 21:44:30|242.71|240.11|242.54|239.94|242.71|240.11|242.54|239.94|0
1642110290000|2022-01-13 21:44:50|242.38|239.78|242.21|239.61|242.38|239.78|242.21|239.61|0
1642110300000|2022-01-13 21:45:00|242.29|239.69|242.38|239.78|242.38|239.78|242.29|239.69|0
1642110310000|2022-01-13 21:45:10|242.54|239.94|242.38|239.78|242.71|240.11|242.38|239.78|0
1642110330000|2022-01-13 21:45:30|242.54|239.94|242.54|239.94|242.54|239.94|242.54|239.94|0
1642110360000|2022-01-13 21:46:00|242.71|240.11|242.79|240.19|242.88|240.28|242.71|240.11|0
1642110370000|2022-01-13 21:46:10|242.71|240.11|242.38|239.78|242.71|240.11|242.38|239.78|0
1642110380000|2022-01-13 21:46:20|242.21|239.61|241.96|239.36|242.21|239.61|241.96|239.36|0
1642110390000|2022-01-13 21:46:30|241.88|239.28|241.71|239.11|241.88|239.28|241.54|238.94|0
1642110420000|2022-01-13 21:47:00|241.87|239.27|241.87|239.27|241.87|239.27|241.87|239.27|0
1642110430000|2022-01-13 21:47:10|242.04|239.44|241.87|239.27|242.04|239.44|241.87|239.27|0
1642110440000|2022-01-13 21:47:20|241.71|239.11|241.37|238.77|241.71|239.11|241.37|238.77|0
1642110450000|2022-01-13 21:47:30|241.21|238.61|241.21|238.61|241.21|238.61|241.21|238.61|0
1642110460000|2022-01-13 21:47:40|241.04|238.44|241.04|238.44|241.04|238.44|241.04|238.44|0
1642110470000|2022-01-13 21:47:50|240.87|238.27|240.87|238.27|240.87|238.27|240.87|238.27|0
1642110490000|2022-01-13 21:48:10|241.04|238.44|241.04|238.44|241.12|238.52|241.04|238.44|0
1642110510000|2022-01-13 21:48:30|241.21|238.61|241.21|238.61|241.21|238.61|241.21|238.61|0
1642110520000|2022-01-13 21:48:40|241.37|238.77|241.21|238.61|241.37|238.77|241.21|238.61|0
1642110530000|2022-01-13 21:48:50|241.29|238.69|241.37|238.77|241.37|238.77|241.29|238.69|0
1642110540000|2022-01-13 21:49:00|241.29|238.69|241.37|238.77|241.54|238.94|241.29|238.69|0
1642110550000|2022-01-13 21:49:10|241.54|238.94|241.71|239.11|241.71|239.11|241.54|238.94|0
1642110570000|2022-01-13 21:49:30|241.54|238.94|241.79|239.19|241.79|239.19|241.54|238.94|0
1642110580000|2022-01-13 21:49:40|241.54|238.94|241.37|238.77|241.54|238.94|241.37|238.77|0
1642110590000|2022-01-13 21:49:50|241.54|238.94|241.45|238.85|241.54|238.94|241.45|238.85|0
1642110600000|2022-01-13 21:50:00|241.71|239.11|241.54|238.94|241.71|239.11|241.54|238.94|0
1642110620000|2022-01-13 21:50:20|241.62|239.02|241.62|239.02|241.62|239.02|241.62|239.02|0
1642110630000|2022-01-13 21:50:30|241.71|239.11|241.71|239.11|241.71|239.11|241.71|239.11|0
1642110640000|2022-01-13 21:50:40|241.87|239.27|241.87|239.27|241.87|239.27|241.87|239.27|0
1642110650000|2022-01-13 21:50:50|241.71|239.11|241.71|239.11|241.87|239.27|241.71|239.11|0
1642110660000|2022-01-13 21:51:00|241.87|239.27|241.7|239.1|241.87|239.27|241.7|239.1|0
1642110670000|2022-01-13 21:51:10|241.87|239.27|241.78|239.18|241.87|239.27|241.78|239.18|0
1642110680000|2022-01-13 21:51:20|241.7|239.1|241.7|239.1|241.78|239.18|241.7|239.1|0
1642110690000|2022-01-13 21:51:30|241.37|238.77|241.37|238.77|241.37|238.77|241.37|238.77|0
1642110700000|2022-01-13 21:51:40|241.2|238.6|241.2|238.6|241.2|238.6|241.2|238.6|0
1642110710000|2022-01-13 21:51:50|241.54|238.94|241.2|238.6|241.54|238.94|241.2|238.6|0
1642110720000|2022-01-13 21:52:00|241.28|238.68|241.37|238.77|241.37|238.77|241.28|238.68|0
1642110770000|2022-01-13 21:52:50|241.28|238.68|241.37|238.77|241.37|238.77|241.2|238.6|0
1642110780000|2022-01-13 21:53:00|241.2|238.6|241.2|238.6|241.2|238.6|241.2|238.6|0
1642110790000|2022-01-13 21:53:10|241.37|238.77|241.37|238.77|241.37|238.77|241.37|238.77|0
1642110800000|2022-01-13 21:53:20|241.54|238.94|241.37|238.77|241.54|238.94|241.37|238.77|0
1642110820000|2022-01-13 21:53:40|241.45|238.85|241.7|239.1|241.87|239.27|241.45|238.85|0
1642110830000|2022-01-13 21:53:50|241.87|239.27|241.87|239.27|241.87|239.27|241.87|239.27|0
1642110840000|2022-01-13 21:54:00|242.2|239.6|242.04|239.44|242.2|239.6|242.04|239.44|0
1642110860000|2022-01-13 21:54:20|241.95|239.35|242.04|239.44|242.04|239.44|241.95|239.35|0
1642110870000|2022-01-13 21:54:30|242.2|239.6|242.54|239.94|242.54|239.94|242.2|239.6|0
1642110900000|2022-01-13 21:55:00|242.37|239.77|242.54|239.94|242.54|239.94|242.37|239.77|0
1642110910000|2022-01-13 21:55:10|242.7|240.1|242.7|240.1|242.7|240.1|242.7|240.1|0
1642110920000|2022-01-13 21:55:20|242.78|240.18|242.87|240.27|242.87|240.27|242.78|240.18|0
1642110930000|2022-01-13 21:55:30|242.7|240.1|242.7|240.1|242.7|240.1|242.7|240.1|0
1642110950000|2022-01-13 21:55:50|242.62|240.02|242.54|239.94|242.62|240.02|242.54|239.94|0
1642110960000|2022-01-13 21:56:00|242.45|239.85|242.54|239.94|242.54|239.94|242.45|239.85|0
1642110980000|2022-01-13 21:56:20|242.7|240.1|242.7|240.1|242.7|240.1|242.7|240.1|0
1642111000000|2022-01-13 21:56:40|242.87|240.27|242.87|240.27|242.87|240.27|242.87|240.27|0
1642111010000|2022-01-13 21:56:50|242.7|240.1|242.7|240.1|242.7|240.1|242.7|240.1|0
1642111040000|2022-01-13 21:57:20|242.87|240.27|242.87|240.27|242.87|240.27|242.87|240.27|0
1642111050000|2022-01-13 21:57:30|243.04|240.44|243.04|240.44|243.04|240.44|243.04|240.44|0
1642111060000|2022-01-13 21:57:40|242.87|240.27|242.95|240.35|243.04|240.44|242.87|240.27|0
1642111070000|2022-01-13 21:57:50|243.04|240.44|243.04|240.44|243.04|240.44|243.04|240.44|0
1642111090000|2022-01-13 21:58:10|243.2|240.6|243.2|240.6|243.2|240.6|243.2|240.6|0
1642111130000|2022-01-13 21:58:50|243.37|240.77|243.37|240.77|243.37|240.77|243.37|240.77|0
1642111140000|2022-01-13 21:59:00|243.28|240.68|243.28|240.68|243.28|240.68|243.28|240.68|0
1642111150000|2022-01-13 21:59:10|243.2|240.6|243.2|240.6|243.2|240.6|243.2|240.6|0
1642111170000|2022-01-13 21:59:30|243.28|240.68|243.2|240.6|243.28|240.68|243.2|240.6|0
1642111180000|2022-01-13 21:59:40|243.28|240.68|243.2|240.6|243.28|240.68|243.2|240.6|0
1642111190000|2022-01-13 21:59:50|243.28|240.68|243.28|240.68|243.28|240.68|243.11|240.51|0
1642111200000|2022-01-13 22:00:00|243.52|240.92|243.3|240.7|243.52|240.92|243.3|240.7|0
1642111210000|2022-01-13 22:00:10|243.35|240.75|243.37|240.77|243.37|240.77|243.35|240.75|0
1642111230000|2022-01-13 22:00:30|243.39|240.79|243.39|240.79|243.39|240.79|243.37|240.77|0
1642111280000|2022-01-13 22:01:20|243.49|240.89|243.49|240.89|243.49|240.89|243.49|240.89|0
1642111290000|2022-01-13 22:01:30|243.39|240.79|243.39|240.79|243.39|240.79|243.39|240.79|0
1642111300000|2022-01-13 22:01:40|243.32|240.72|243.32|240.72|243.32|240.72|243.32|240.72|0
1642111360000|2022-01-13 22:02:40|243.35|240.75|243.37|240.77|243.37|240.77|243.35|240.75|0
1642111370000|2022-01-13 22:02:50|243.39|240.79|243.49|240.89|243.49|240.89|243.39|240.79|0
1642111380000|2022-01-13 22:03:00|243.44|240.84|243.44|240.84|243.44|240.84|243.44|240.84|0
1642111420000|2022-01-13 22:03:40|243.47|240.87|243.47|240.87|243.47|240.87|243.47|240.87|0
1642111430000|2022-01-13 22:03:50|243.44|240.84|243.44|240.84|243.44|240.84|243.44|240.84|0
1642111440000|2022-01-13 22:04:00|243.42|240.82|243.42|240.82|243.42|240.82|243.42|240.82|0
1642111450000|2022-01-13 22:04:10|243.44|240.84|243.44|240.84|243.44|240.84|243.44|240.84|0
1642111470000|2022-01-13 22:04:30|243.47|240.87|243.47|240.87|243.47|240.87|243.47|240.87|0
1642111480000|2022-01-13 22:04:40|243.46|240.86|243.46|240.86|243.46|240.86|243.46|240.86|0
1642111530000|2022-01-13 22:05:30|243.44|240.84|243.44|240.84|243.44|240.84|243.44|240.84|0
1642111550000|2022-01-13 22:05:50|243.46|240.86|243.46|240.86|243.46|240.86|243.46|240.86|0
1642111620000|2022-01-13 22:07:00|243.36|240.76|243.36|240.76|243.36|240.76|243.36|240.76|0
1642111630000|2022-01-13 22:07:10|243.39|240.79|243.39|240.79|243.39|240.79|243.36|240.76|0
1642111660000|2022-01-13 22:07:40|243.49|240.89|243.49|240.89|243.49|240.89|243.49|240.89|0
1642111670000|2022-01-13 22:07:50|243.46|240.86|243.46|240.86|243.46|240.86|243.46|240.86|0
1642111740000|2022-01-13 22:09:00|243.71|241.11|243.71|241.11|243.71|241.11|243.71|241.11|0
1642111750000|2022-01-13 22:09:10|243.64|241.04|243.49|240.89|243.64|241.04|243.49|240.89|0
1642111780000|2022-01-13 22:09:40|243.46|240.86|243.49|240.89|243.49|240.89|243.46|240.86|0
1642111790000|2022-01-13 22:09:50|243.51|240.91|243.49|240.89|243.51|240.91|243.49|240.89|0
1642112000000|2022-01-13 22:13:20|243.48|240.88|243.48|240.88|243.48|240.88|243.48|240.88|0
1642112040000|2022-01-13 22:14:00|243.46|240.86|243.48|240.88|243.48|240.88|243.46|240.86|0
1642112100000|2022-01-13 22:15:00|243.5|240.9|243.5|240.9|243.5|240.9|243.5|240.9|0
1642112120000|2022-01-13 22:15:20|243.31|240.71|243.31|240.71|243.31|240.71|243.31|240.71|0
1642112150000|2022-01-13 22:15:50|243.34|240.74|243.31|240.71|243.34|240.74|243.31|240.71|0
1642112170000|2022-01-13 22:16:10|243.34|240.74|243.34|240.74|243.34|240.74|243.34|240.74|0
1642112180000|2022-01-13 22:16:20|243.14|240.54|243.14|240.54|243.14|240.54|243.14|240.54|0
1642112210000|2022-01-13 22:16:50|243.31|240.71|243.31|240.71|243.31|240.71|243.31|240.71|0
1642112220000|2022-01-13 22:17:00|243.33|240.73|243.33|240.73|243.33|240.73|243.33|240.73|0
1642112230000|2022-01-13 22:17:10|243.31|240.71|243.31|240.71|243.31|240.71|243.31|240.71|0
1642112270000|2022-01-13 22:17:50|243.29|240.69|243.29|240.69|243.29|240.69|243.29|240.69|0
1642112320000|2022-01-13 22:18:40|243.33|240.73|243.35|240.75|243.35|240.75|243.33|240.73|0
1642112340000|2022-01-13 22:19:00|243.38|240.78|243.38|240.78|243.38|240.78|243.38|240.78|0
1642112350000|2022-01-13 22:19:10|243.35|240.75|243.31|240.71|243.35|240.75|243.31|240.71|0
1642112360000|2022-01-13 22:19:20|243.17|240.57|243.05|240.45|243.17|240.57|243.05|240.45|0
1642112370000|2022-01-13 22:19:30|243.17|240.57|243.17|240.57|243.17|240.57|243.17|240.57|0
1642112390000|2022-01-13 22:19:50|243.14|240.54|243.14|240.54|243.14|240.54|243.14|240.54|0
1642112420000|2022-01-13 22:20:20|243.12|240.52|243.12|240.52|243.12|240.52|243.12|240.52|0
1642112430000|2022-01-13 22:20:30|243.14|240.54|243.06|240.46|243.14|240.54|243.06|240.46|0
1642112490000|2022-01-13 22:21:30|243.09|240.49|243.12|240.52|243.12|240.52|243.06|240.46|0
1642112500000|2022-01-13 22:21:40|243.06|240.46|243.04|240.44|243.06|240.46|243.04|240.44|0
1642112520000|2022-01-13 22:22:00|243.02|240.42|243.02|240.42|243.02|240.42|243.02|240.42|0
1642112530000|2022-01-13 22:22:10|242.99|240.39|243.06|240.46|243.06|240.46|242.99|240.39|0
1642112540000|2022-01-13 22:22:20|243.04|240.44|243.04|240.44|243.04|240.44|243.04|240.44|0
1642112600000|2022-01-13 22:23:20|243.19|240.59|243.19|240.59|243.19|240.59|243.19|240.59|0
1642112610000|2022-01-13 22:23:30|243.16|240.56|243.16|240.56|243.16|240.56|243.16|240.56|0
1642112620000|2022-01-13 22:23:40|243.19|240.59|243.19|240.59|243.19|240.59|243.19|240.59|0
1642112690000|2022-01-13 22:24:50|243.04|240.44|243.04|240.44|243.04|240.44|243.04|240.44|0
1642112830000|2022-01-13 22:27:10|243.06|240.46|243.06|240.46|243.06|240.46|243.06|240.46|0
1642112840000|2022-01-13 22:27:20|243.04|240.44|243.04|240.44|243.04|240.44|243.04|240.44|0
1642113010000|2022-01-13 22:30:10|243.06|240.46|243.08|240.48|243.08|240.48|243.06|240.46|0
1642113020000|2022-01-13 22:30:20|243.11|240.51|243.22|240.62|243.22|240.62|243.11|240.51|0
1642113030000|2022-01-13 22:30:30|243.25|240.65|243.3|240.7|243.3|240.7|243.16|240.56|0
1642113040000|2022-01-13 22:30:40|243.06|240.46|243.06|240.46|243.06|240.46|243.06|240.46|0
1642113060000|2022-01-13 22:31:00|243.04|240.44|243.06|240.46|243.06|240.46|243.04|240.44|0
1642113100000|2022-01-13 22:31:40|243.01|240.41|243.01|240.41|243.01|240.41|243.01|240.41|0
1642113110000|2022-01-13 22:31:50|242.94|240.34|242.94|240.34|242.94|240.34|242.94|240.34|0
1642113150000|2022-01-13 22:32:30|242.93|240.33|242.93|240.33|242.93|240.33|242.93|240.33|0
1642113180000|2022-01-13 22:33:00|243.03|240.43|243.03|240.43|243.03|240.43|243.03|240.43|0
1642113250000|2022-01-13 22:34:10|243.05|240.45|243.05|240.45|243.05|240.45|243.05|240.45|0
1642113260000|2022-01-13 22:34:20|243.03|240.43|243.03|240.43|243.03|240.43|243.03|240.43|0
1642113360000|2022-01-13 22:36:00|243.05|240.45|243.05|240.45|243.05|240.45|243.05|240.45|0
1642113490000|2022-01-13 22:38:10|243.03|240.43|243.03|240.43|243.03|240.43|243.03|240.43|0
1642113530000|2022-01-13 22:38:50|242.98|240.38|242.98|240.38|242.98|240.38|242.98|240.38|0
1642113540000|2022-01-13 22:39:00|243.05|240.45|243.05|240.45|243.05|240.45|243.05|240.45|0
1642113620000|2022-01-13 22:40:20|243.15|240.55|243.15|240.55|243.15|240.55|243.15|240.55|0
1642113650000|2022-01-13 22:40:50|243.05|240.45|243.05|240.45|243.05|240.45|243.05|240.45|0
1642113700000|2022-01-13 22:41:40|243.24|240.64|243.24|240.64|243.24|240.64|243.24|240.64|0
1642113710000|2022-01-13 22:41:50|243.15|240.55|243.15|240.55|243.15|240.55|243.15|240.55|0
1642113740000|2022-01-13 22:42:20|243.12|240.52|243.12|240.52|243.12|240.52|243.12|240.52|0
1642113770000|2022-01-13 22:42:50|243.19|240.59|243.19|240.59|243.19|240.59|243.19|240.59|0
1642113800000|2022-01-13 22:43:20|243.12|240.52|243.12|240.52|243.12|240.52|243.12|240.52|0
1642113810000|2022-01-13 22:43:30|243.19|240.59|243.21|240.61|243.21|240.61|243.19|240.59|0
1642113850000|2022-01-13 22:44:10|243.15|240.55|243.15|240.55|243.15|240.55|243.15|240.55|0
1642113980000|2022-01-13 22:46:20|243.14|240.54|243.14|240.54|243.14|240.54|243.14|240.54|0
1642114030000|2022-01-13 22:47:10|243.17|240.57|243.17|240.57|243.17|240.57|243.17|240.57|0
1642114060000|2022-01-13 22:47:40|243.14|240.54|243.14|240.54|243.14|240.54|243.14|240.54|0
1642114110000|2022-01-13 22:48:30|243.1|240.5|243.1|240.5|243.1|240.5|243.1|240.5|0
1642114120000|2022-01-13 22:48:40|243.14|240.54|243.14|240.54|243.14|240.54|243.14|240.54|0
1642114130000|2022-01-13 22:48:50|243.17|240.57|243.17|240.57|243.17|240.57|243.17|240.57|0
1642114140000|2022-01-13 22:49:00|243.19|240.59|243.19|240.59|243.19|240.59|243.19|240.59|0
1642114260000|2022-01-13 22:51:00|243.26|240.66|243.48|240.88|243.48|240.88|243.26|240.66|0
1642114270000|2022-01-13 22:51:10|243.4|240.8|243.46|240.86|243.46|240.86|243.4|240.8|0
1642114290000|2022-01-13 22:51:30|243.43|240.83|243.43|240.83|243.43|240.83|243.43|240.83|0
1642114340000|2022-01-13 22:52:20|243.4|240.8|243.4|240.8|243.4|240.8|243.4|240.8|0
1642114370000|2022-01-13 22:52:50|243.43|240.83|243.45|240.85|243.45|240.85|243.43|240.83|0
1642114490000|2022-01-13 22:54:50|243.43|240.83|243.43|240.83|243.43|240.83|243.43|240.83|0
1642114570000|2022-01-13 22:56:10|243.4|240.8|243.43|240.83|243.43|240.83|243.4|240.8|0
1642114580000|2022-01-13 22:56:20|243.45|240.85|243.45|240.85|243.45|240.85|243.45|240.85|0
1642114600000|2022-01-13 22:56:40|243.47|240.87|243.47|240.87|243.47|240.87|243.47|240.87|0
1642114620000|2022-01-13 22:57:00|243.57|240.97|243.57|240.97|243.57|240.97|243.57|240.97|0
1642114630000|2022-01-13 22:57:10|243.65|241.05|243.65|241.05|243.65|241.05|243.65|241.05|0
1642114640000|2022-01-13 22:57:20|243.6|241|243.6|241|243.6|241|243.54|240.94|0
1642114680000|2022-01-13 22:58:00|243.69|241.09|243.69|241.09|243.69|241.09|243.69|241.09|0
1642114690000|2022-01-13 22:58:10|243.72|241.12|243.69|241.09|243.72|241.12|243.69|241.09|0
1642114700000|2022-01-13 22:58:20|243.62|241.02|243.62|241.02|243.62|241.02|243.62|241.02|0
1642114710000|2022-01-13 22:58:30|243.69|241.09|243.69|241.09|243.69|241.09|243.69|241.09|0
1642114720000|2022-01-13 22:58:40|243.64|241.04|243.64|241.04|243.64|241.04|243.64|241.04|0
1642114730000|2022-01-13 22:58:50|243.45|240.85|243.64|241.04|243.64|241.04|243.45|240.85|0
1642114750000|2022-01-13 22:59:10|243.6|241|243.47|240.87|243.6|241|243.45|240.85|0
1642114760000|2022-01-13 22:59:20|243.45|240.85|243.6|241|243.6|241|243.45|240.85|0
1642114770000|2022-01-13 22:59:30|243.64|241.04|243.62|241.02|243.64|241.04|243.5|240.9|0
1642114780000|2022-01-13 22:59:40|243.5|240.9|243.5|240.9|243.5|240.9|243.5|240.9|0
1642114790000|2022-01-13 22:59:50|243.52|240.92|243.5|240.9|243.52|240.92|243.5|240.9|0
1642114800000|2022-01-13 23:00:00|244.91|242.31|245.08|242.48|245.41|242.81|244.91|242.31|0
1642114810000|2022-01-13 23:00:10|245.17|242.57|245|242.4|245.17|242.57|245|242.4|0
1642114820000|2022-01-13 23:00:20|245.17|242.57|245.33|242.73|245.33|242.73|245.17|242.57|0
1642114830000|2022-01-13 23:00:30|245.25|242.65|246.25|243.65|246.25|243.65|245.25|242.65|0
1642114840000|2022-01-13 23:00:40|246.42|243.82|245.33|242.73|246.42|243.82|245.33|242.73|0
1642114850000|2022-01-13 23:00:50|245.41|242.81|245.58|242.98|245.58|242.98|245.41|242.81|0
1642114860000|2022-01-13 23:01:00|245.67|243.07|245.41|242.81|245.67|243.07|245.41|242.81|0
1642114870000|2022-01-13 23:01:10|245.5|242.9|245.67|243.07|245.67|243.07|245.33|242.73|0
1642114880000|2022-01-13 23:01:20|245.58|242.98|245.58|242.98|245.58|242.98|245.58|242.98|0
1642114890000|2022-01-13 23:01:30|245.33|242.73|245.5|242.9|245.5|242.9|245.33|242.73|0
1642114900000|2022-01-13 23:01:40|245.33|242.73|245.33|242.73|245.33|242.73|245.16|242.56|0
1642114910000|2022-01-13 23:01:50|245.5|242.9|245.67|243.07|245.67|243.07|245.5|242.9|0
1642114920000|2022-01-13 23:02:00|245.84|243.24|245.75|243.15|246.09|243.49|245.75|243.15|0
1642114930000|2022-01-13 23:02:10|245.67|243.07|245.16|242.56|245.67|243.07|245.16|242.56|0
1642114940000|2022-01-13 23:02:20|245.08|242.48|244.83|242.23|245.08|242.48|244.83|242.23|0
1642114950000|2022-01-13 23:02:30|245.08|242.48|245.5|242.9|245.5|242.9|245.08|242.48|0
1642114960000|2022-01-13 23:02:40|245.41|242.81|245.5|242.9|245.5|242.9|245.33|242.73|0
1642114970000|2022-01-13 23:02:50|245.67|243.07|245.5|242.9|245.67|243.07|245.5|242.9|0
1642114980000|2022-01-13 23:03:00|245.67|243.07|245.67|243.07|245.67|243.07|245.67|243.07|0
1642114990000|2022-01-13 23:03:10|245.58|242.98|245.33|242.73|245.58|242.98|245.33|242.73|0
1642115000000|2022-01-13 23:03:20|245.41|242.81|245.33|242.73|245.41|242.81|245.24|242.64|0
1642115010000|2022-01-13 23:03:30|245.5|242.9|245.33|242.73|245.5|242.9|245.33|242.73|0
1642115020000|2022-01-13 23:03:40|245.5|242.9|245.67|243.07|245.84|243.24|245.5|242.9|0
1642115030000|2022-01-13 23:03:50|245.84|243.24|245.92|243.32|245.92|243.32|245.75|243.15|0
1642115040000|2022-01-13 23:04:00|245.83|243.23|246.08|243.48|246.17|243.57|245.83|243.23|0
1642115050000|2022-01-13 23:04:10|246|243.4|246|243.4|246.17|243.57|246|243.4|0
1642115060000|2022-01-13 23:04:20|245.75|243.15|245.5|242.9|245.75|243.15|245.41|242.81|0
1642115070000|2022-01-13 23:04:30|245.67|243.07|245.83|243.23|245.83|243.23|245.67|243.07|0
1642115080000|2022-01-13 23:04:40|246|243.4|245.83|243.23|246|243.4|245.83|243.23|0
1642115090000|2022-01-13 23:04:50|245.67|243.07|245.67|243.07|245.67|243.07|245.67|243.07|0
1642115100000|2022-01-13 23:05:00|245.33|242.73|245.58|242.98|245.67|243.07|245.33|242.73|0
1642115110000|2022-01-13 23:05:10|245.5|242.9|245.5|242.9|245.5|242.9|245.5|242.9|0
1642115120000|2022-01-13 23:05:20|245.16|242.56|244.99|242.39|245.16|242.56|244.99|242.39|0
1642115130000|2022-01-13 23:05:30|244.83|242.23|244.91|242.31|244.91|242.31|244.66|242.06|0
1642115140000|2022-01-13 23:05:40|244.99|242.39|244.91|242.31|244.99|242.39|244.91|242.31|0
1642115150000|2022-01-13 23:05:50|244.83|242.23|244.66|242.06|244.83|242.23|244.66|242.06|0
1642115160000|2022-01-13 23:06:00|244.32|241.72|244.49|241.89|244.49|241.89|244.32|241.72|0
1642115170000|2022-01-13 23:06:10|244.32|241.72|243.99|241.39|244.32|241.72|243.99|241.39|0
1642115180000|2022-01-13 23:06:20|244.15|241.55|244.07|241.47|244.15|241.55|243.99|241.39|0
1642115190000|2022-01-13 23:06:30|244.15|241.55|244.32|241.72|244.32|241.72|244.15|241.55|0
1642115200000|2022-01-13 23:06:40|244.49|241.89|244.82|242.22|244.82|242.22|244.4|241.8|0
1642115210000|2022-01-13 23:06:50|244.74|242.14|244.66|242.06|244.74|242.14|244.66|242.06|0
1642115220000|2022-01-13 23:07:00|244.74|242.14|244.74|242.14|244.74|242.14|244.66|242.06|0
1642115230000|2022-01-13 23:07:10|244.66|242.06|244.66|242.06|244.66|242.06|244.66|242.06|0
1642115240000|2022-01-13 23:07:20|244.57|241.97|244.49|241.89|244.57|241.97|244.49|241.89|0
1642115250000|2022-01-13 23:07:30|244.4|241.8|244.32|241.72|244.4|241.8|244.32|241.72|0
1642115260000|2022-01-13 23:07:40|244.66|242.06|244.66|242.06|244.66|242.06|244.66|242.06|0
1642115270000|2022-01-13 23:07:50|244.74|242.14|245.33|242.73|245.33|242.73|244.74|242.14|0
1642115280000|2022-01-13 23:08:00|245.5|242.9|245.33|242.73|245.5|242.9|245.24|242.64|0
1642115290000|2022-01-13 23:08:10|245.16|242.56|245.16|242.56|245.16|242.56|245.16|242.56|0
1642115300000|2022-01-13 23:08:20|245.33|242.73|245.33|242.73|245.33|242.73|245.33|242.73|0
1642115310000|2022-01-13 23:08:30|245.5|242.9|245.5|242.9|245.5|242.9|245.5|242.9|0
1642115320000|2022-01-13 23:08:40|245.33|242.73|245.33|242.73|245.33|242.73|245.33|242.73|0
1642115330000|2022-01-13 23:08:50|245.07|242.47|245.07|242.47|245.07|242.47|245.07|242.47|0
1642115340000|2022-01-13 23:09:00|245.24|242.64|245.16|242.56|245.24|242.64|245.16|242.56|0
1642115350000|2022-01-13 23:09:10|245.33|242.73|245.33|242.73|245.33|242.73|245.33|242.73|0
1642115360000|2022-01-13 23:09:20|245.24|242.64|245.24|242.64|245.24|242.64|245.24|242.64|0
1642115370000|2022-01-13 23:09:30|245.33|242.73|245.16|242.56|245.33|242.73|245.16|242.56|0
1642115400000|2022-01-13 23:10:00|245.41|242.81|245.49|242.89|245.49|242.89|245.41|242.81|0
1642115410000|2022-01-13 23:10:10|245.57|242.97|245.49|242.89|245.57|242.97|245.49|242.89|0
1642115420000|2022-01-13 23:10:20|245.57|242.97|245.33|242.73|245.66|243.06|245.33|242.73|0
1642115430000|2022-01-13 23:10:30|245.16|242.56|245.16|242.56|245.16|242.56|245.16|242.56|0
1642115440000|2022-01-13 23:10:40|245.24|242.64|245.24|242.64|245.24|242.64|245.24|242.64|0
1642115450000|2022-01-13 23:10:50|245.33|242.73|245.24|242.64|245.33|242.73|245.24|242.64|0
1642115460000|2022-01-13 23:11:00|245.33|242.73|245.33|242.73|245.33|242.73|245.33|242.73|0
1642115470000|2022-01-13 23:11:10|245.16|242.56|245.24|242.64|245.24|242.64|245.16|242.56|0
1642115480000|2022-01-13 23:11:20|245.16|242.56|245.32|242.72|245.32|242.72|245.16|242.56|0
1642115490000|2022-01-13 23:11:30|245.24|242.64|245.16|242.56|245.24|242.64|245.16|242.56|0
1642115500000|2022-01-13 23:11:40|245.24|242.64|245.16|242.56|245.32|242.72|245.16|242.56|0
1642115510000|2022-01-13 23:11:50|244.99|242.39|244.99|242.39|244.99|242.39|244.99|242.39|0
1642115520000|2022-01-13 23:12:00|245.16|242.56|245.16|242.56|245.16|242.56|245.16|242.56|0
1642115530000|2022-01-13 23:12:10|245.66|243.06|246.33|243.73|246.33|243.73|245.66|243.06|0
1642115540000|2022-01-13 23:12:20|246.16|243.56|246.33|243.73|246.33|243.73|246.16|243.56|0
1642115550000|2022-01-13 23:12:30|246.16|243.56|246|243.4|246.16|243.56|246|243.4|0
1642115560000|2022-01-13 23:12:40|245.66|243.06|245.66|243.06|245.83|243.23|245.66|243.06|0
1642115570000|2022-01-13 23:12:50|245.49|242.89|245.83|243.23|245.83|243.23|245.32|242.72|0
1642115580000|2022-01-13 23:13:00|246|243.4|245.83|243.23|246|243.4|245.83|243.23|0
1642115590000|2022-01-13 23:13:10|245.66|243.06|245.66|243.06|245.66|243.06|245.66|243.06|0
1642115600000|2022-01-13 23:13:20|245.49|242.89|245.74|243.14|245.74|243.14|245.49|242.89|0
1642115610000|2022-01-13 23:13:30|245.83|243.23|246|243.4|246|243.4|245.83|243.23|0
1642115620000|2022-01-13 23:13:40|245.91|243.31|246|243.4|246|243.4|245.91|243.31|0
1642115630000|2022-01-13 23:13:50|245.91|243.31|245.83|243.23|245.91|243.31|245.74|243.14|0
1642115640000|2022-01-13 23:14:00|246|243.4|245.91|243.31|246|243.4|245.91|243.31|0
1642115650000|2022-01-13 23:14:10|246|243.4|245.83|243.23|246|243.4|245.83|243.23|0
1642115660000|2022-01-13 23:14:20|246|243.4|246|243.4|246|243.4|246|243.4|0
1642115670000|2022-01-13 23:14:30|245.91|243.31|245.99|243.39|246.16|243.56|245.91|243.31|0
1642115700000|2022-01-13 23:15:00|245.83|243.23|245.66|243.06|245.83|243.23|245.66|243.06|0
1642115710000|2022-01-13 23:15:10|245.49|242.89|245.49|242.89|245.49|242.89|245.49|242.89|0
1642115720000|2022-01-13 23:15:20|245.57|242.97|245.49|242.89|245.57|242.97|245.49|242.89|0
1642115730000|2022-01-13 23:15:30|245.66|243.06|245.66|243.06|245.66|243.06|245.66|243.06|0
1642115740000|2022-01-13 23:15:40|245.83|243.23|245.83|243.23|245.83|243.23|245.83|243.23|0
1642115750000|2022-01-13 23:15:50|244.99|242.39|244.73|242.13|244.99|242.39|244.73|242.13|0
1642115760000|2022-01-13 23:16:00|244.82|242.22|244.82|242.22|244.82|242.22|244.65|242.05|0
1642115770000|2022-01-13 23:16:10|244.73|242.13|244.65|242.05|244.73|242.13|244.48|241.88|0
1642115780000|2022-01-13 23:16:20|244.73|242.13|244.73|242.13|244.82|242.22|244.73|242.13|0
1642115790000|2022-01-13 23:16:30|244.99|242.39|244.98|242.38|244.99|242.39|244.9|242.3|0
1642115800000|2022-01-13 23:16:40|245.07|242.47|244.65|242.05|245.07|242.47|244.65|242.05|0
1642115810000|2022-01-13 23:16:50|244.73|242.13|245.07|242.47|245.07|242.47|244.73|242.13|0
1642115820000|2022-01-13 23:17:00|244.98|242.38|244.82|242.22|244.98|242.38|244.82|242.22|0
1642115830000|2022-01-13 23:17:10|244.9|242.3|244.82|242.22|244.98|242.38|244.82|242.22|0
1642115840000|2022-01-13 23:17:20|245.06|242.46|245.06|242.46|245.06|242.46|245.06|242.46|0
1642115850000|2022-01-13 23:17:30|244.98|242.38|244.98|242.38|245.15|242.55|244.98|242.38|0
1642115860000|2022-01-13 23:17:40|244.82|242.22|244.82|242.22|244.82|242.22|244.82|242.22|0
1642115870000|2022-01-13 23:17:50|244.73|242.13|244.82|242.22|244.82|242.22|244.65|242.05|0
1642115880000|2022-01-13 23:18:00|244.9|242.3|244.9|242.3|244.98|242.38|244.9|242.3|0
1642115890000|2022-01-13 23:18:10|244.82|242.22|244.65|242.05|244.82|242.22|244.65|242.05|0
1642115900000|2022-01-13 23:18:20|244.82|242.22|244.82|242.22|244.82|242.22|244.82|242.22|0
1642115910000|2022-01-13 23:18:30|244.73|242.13|244.73|242.13|244.73|242.13|244.73|242.13|0
1642115920000|2022-01-13 23:18:40|244.82|242.22|244.82|242.22|244.82|242.22|244.82|242.22|0
1642115930000|2022-01-13 23:18:50|244.98|242.38|244.98|242.38|244.98|242.38|244.98|242.38|0
1642115940000|2022-01-13 23:19:00|245.06|242.46|245.06|242.46|245.15|242.55|245.06|242.46|0
1642115950000|2022-01-13 23:19:10|244.65|242.05|244.65|242.05|244.82|242.22|244.65|242.05|0
1642115970000|2022-01-13 23:19:30|244.48|241.88|244.48|241.88|244.48|241.88|244.48|241.88|0
1642115980000|2022-01-13 23:19:40|244.31|241.71|244.14|241.54|244.31|241.71|244.14|241.54|0
1642115990000|2022-01-13 23:19:50|244.22|241.62|244.22|241.62|244.22|241.62|244.22|241.62|0
1642116000000|2022-01-13 23:20:00|243.98|241.38|244.65|242.05|244.65|242.05|243.98|241.38|0
1642116010000|2022-01-13 23:20:10|244.48|241.88|245.15|242.55|245.15|242.55|244.48|241.88|0
1642116020000|2022-01-13 23:20:20|244.98|242.38|245.15|242.55|245.15|242.55|244.98|242.38|0
1642116030000|2022-01-13 23:20:30|244.98|242.38|244.81|242.21|244.98|242.38|244.65|242.05|0
1642116040000|2022-01-13 23:20:40|244.65|242.05|244.98|242.38|245.15|242.55|244.65|242.05|0
1642116050000|2022-01-13 23:20:50|244.81|242.21|244.81|242.21|244.81|242.21|244.81|242.21|0
1642116060000|2022-01-13 23:21:00|244.65|242.05|244.56|241.96|244.65|242.05|244.56|241.96|0
1642116070000|2022-01-13 23:21:10|244.39|241.79|244.98|242.38|244.98|242.38|244.22|241.62|0
1642116080000|2022-01-13 23:21:20|244.81|242.21|244.81|242.21|244.81|242.21|244.73|242.13|0
1642116090000|2022-01-13 23:21:30|244.89|242.29|244.98|242.38|244.98|242.38|244.81|242.21|0
1642116100000|2022-01-13 23:21:40|245.06|242.46|244.98|242.38|245.06|242.46|244.98|242.38|0
1642116110000|2022-01-13 23:21:50|245.15|242.55|245.15|242.55|245.15|242.55|245.15|242.55|0
1642116120000|2022-01-13 23:22:00|244.98|242.38|245.15|242.55|245.15|242.55|244.98|242.38|0
1642116140000|2022-01-13 23:22:20|245.06|242.46|245.32|242.72|245.32|242.72|245.06|242.46|0
1642116150000|2022-01-13 23:22:30|245.48|242.88|245.32|242.72|245.48|242.88|245.32|242.72|0
1642116160000|2022-01-13 23:22:40|245.48|242.88|245.48|242.88|245.48|242.88|245.48|242.88|0
1642116170000|2022-01-13 23:22:50|245.56|242.96|245.65|243.05|245.65|243.05|245.56|242.96|0
1642116180000|2022-01-13 23:23:00|245.32|242.72|245.32|242.72|245.32|242.72|245.15|242.55|0
1642116190000|2022-01-13 23:23:10|245.15|242.55|245.15|242.55|245.32|242.72|245.15|242.55|0
1642116200000|2022-01-13 23:23:20|245.4|242.8|245.32|242.72|245.4|242.8|245.15|242.55|0
1642116210000|2022-01-13 23:23:30|245.4|242.8|245.15|242.55|245.4|242.8|245.15|242.55|0
1642116230000|2022-01-13 23:23:50|245.32|242.72|245.15|242.55|245.32|242.72|244.98|242.38|0
1642116240000|2022-01-13 23:24:00|244.98|242.38|244.98|242.38|245.15|242.55|244.98|242.38|0
1642116250000|2022-01-13 23:24:10|244.89|242.29|244.89|242.29|244.89|242.29|244.89|242.29|0
1642116260000|2022-01-13 23:24:20|244.81|242.21|244.64|242.04|244.81|242.21|244.64|242.04|0
1642116270000|2022-01-13 23:24:30|244.81|242.21|244.89|242.29|244.89|242.29|244.81|242.21|0
1642116280000|2022-01-13 23:24:40|244.98|242.38|245.06|242.46|245.06|242.46|244.98|242.38|0
1642116290000|2022-01-13 23:24:50|245.15|242.55|244.98|242.38|245.15|242.55|244.98|242.38|0
1642116300000|2022-01-13 23:25:00|245.06|242.46|244.81|242.21|245.06|242.46|244.81|242.21|0
1642116310000|2022-01-13 23:25:10|244.64|242.04|244.64|242.04|244.64|242.04|244.64|242.04|0
1642116320000|2022-01-13 23:25:20|244.72|242.12|244.64|242.04|244.81|242.21|244.64|242.04|0
1642116330000|2022-01-13 23:25:30|244.31|241.71|244.31|241.71|244.31|241.71|244.31|241.71|0
1642116340000|2022-01-13 23:25:40|244.47|241.87|244.31|241.71|244.47|241.87|244.31|241.71|0
1642116350000|2022-01-13 23:25:50|244.47|241.87|244.31|241.71|244.47|241.87|244.31|241.71|0
1642116360000|2022-01-13 23:26:00|244.22|241.62|244.14|241.54|244.31|241.71|244.14|241.54|0
1642116370000|2022-01-13 23:26:10|243.97|241.37|244.14|241.54|244.14|241.54|243.97|241.37|0
1642116380000|2022-01-13 23:26:20|244.05|241.45|243.8|241.2|244.05|241.45|243.8|241.2|0
1642116390000|2022-01-13 23:26:30|243.97|241.37|243.97|241.37|243.97|241.37|243.97|241.37|0
1642116400000|2022-01-13 23:26:40|243.88|241.28|244.05|241.45|244.05|241.45|243.8|241.2|0
1642116410000|2022-01-13 23:26:50|243.8|241.2|243.8|241.2|243.8|241.2|243.8|241.2|0
1642116420000|2022-01-13 23:27:00|243.64|241.04|243.8|241.2|243.8|241.2|243.64|241.04|0
1642116430000|2022-01-13 23:27:10|243.64|241.04|243.97|241.37|243.97|241.37|243.64|241.04|0
1642116440000|2022-01-13 23:27:20|244.14|241.54|243.97|241.37|244.14|241.54|243.97|241.37|0
1642116450000|2022-01-13 23:27:30|243.8|241.2|243.8|241.2|243.88|241.28|243.8|241.2|0
1642116460000|2022-01-13 23:27:40|243.97|241.37|243.97|241.37|243.97|241.37|243.97|241.37|0
1642116470000|2022-01-13 23:27:50|244.14|241.54|244.14|241.54|244.31|241.71|244.14|241.54|0
1642116480000|2022-01-13 23:28:00|244.22|241.62|244.39|241.79|244.39|241.79|244.22|241.62|0
1642116490000|2022-01-13 23:28:10|244.47|241.87|244.89|242.29|244.89|242.29|244.47|241.87|0
1642116500000|2022-01-13 23:28:20|244.64|242.04|244.64|242.04|244.72|242.12|244.64|242.04|0
1642116510000|2022-01-13 23:28:30|244.55|241.95|244.47|241.87|244.55|241.95|244.47|241.87|0
1642116520000|2022-01-13 23:28:40|244.55|241.95|244.72|242.12|244.72|242.12|244.55|241.95|0
1642116530000|2022-01-13 23:28:50|244.64|242.04|244.64|242.04|244.64|242.04|244.64|242.04|0
1642116540000|2022-01-13 23:29:00|244.47|241.87|244.47|241.87|244.47|241.87|244.47|241.87|0
1642116550000|2022-01-13 23:29:10|244.3|241.7|244.47|241.87|244.47|241.87|244.3|241.7|0
1642116560000|2022-01-13 23:29:20|244.3|241.7|244.14|241.54|244.3|241.7|244.14|241.54|0
1642116570000|2022-01-13 23:29:30|243.97|241.37|243.8|241.2|244.05|241.45|243.8|241.2|0
1642116580000|2022-01-13 23:29:40|243.97|241.37|244.14|241.54|244.14|241.54|243.8|241.2|0
1642116590000|2022-01-13 23:29:50|243.97|241.37|244.05|241.45|244.05|241.45|243.8|241.2|0
1642116600000|2022-01-13 23:30:00|244.14|241.54|244.14|241.54|244.14|241.54|244.14|241.54|0
1642116610000|2022-01-13 23:30:10|244.3|241.7|244.38|241.78|244.38|241.78|244.14|241.54|0
1642116620000|2022-01-13 23:30:20|244.14|241.54|244.14|241.54|244.14|241.54|244.14|241.54|0
1642116630000|2022-01-13 23:30:30|243.97|241.37|243.97|241.37|243.97|241.37|243.97|241.37|0
1642116640000|2022-01-13 23:30:40|244.05|241.45|244.05|241.45|244.05|241.45|244.05|241.45|0
1642116650000|2022-01-13 23:30:50|244.3|241.7|244.3|241.7|244.3|241.7|244.3|241.7|0
1642116660000|2022-01-13 23:31:00|244.64|242.04|244.97|242.37|244.97|242.37|244.64|242.04|0
1642116670000|2022-01-13 23:31:10|245.14|242.54|245.14|242.54|245.14|242.54|245.14|242.54|0
1642116680000|2022-01-13 23:31:20|245.22|242.62|245.14|242.54|245.22|242.62|245.14|242.54|0
1642116690000|2022-01-13 23:31:30|244.97|242.37|244.81|242.21|244.97|242.37|244.72|242.12|0
1642116700000|2022-01-13 23:31:40|244.97|242.37|244.27|241.67|244.97|242.37|244.27|241.67|0
1642116710000|2022-01-13 23:31:50|244.44|241.84|244.44|241.84|244.44|241.84|244.44|241.84|0
1642116720000|2022-01-13 23:32:00|244.27|241.67|244.27|241.67|244.44|241.84|244.27|241.67|0
1642116730000|2022-01-13 23:32:10|244.44|241.84|244.35|241.75|244.44|241.84|244.35|241.75|0
1642116740000|2022-01-13 23:32:20|244.27|241.67|244.27|241.67|244.27|241.67|244.27|241.67|0
1642116750000|2022-01-13 23:32:30|244.35|241.75|244.44|241.84|244.44|241.84|244.27|241.67|0
1642116760000|2022-01-13 23:32:40|244.61|242.01|244.61|242.01|244.61|242.01|244.61|242.01|0
1642116770000|2022-01-13 23:32:50|244.44|241.84|244.27|241.67|244.44|241.84|244.27|241.67|0
1642116780000|2022-01-13 23:33:00|244.35|241.75|244.44|241.84|244.44|241.84|244.35|241.75|0
1642116790000|2022-01-13 23:33:10|244.61|242.01|244.44|241.84|244.61|242.01|244.44|241.84|0
1642116800000|2022-01-13 23:33:20|244.27|241.67|244.1|241.5|244.27|241.67|244.1|241.5|0
1642116810000|2022-01-13 23:33:30|244.18|241.58|243.85|241.25|244.18|241.58|243.85|241.25|0
1642116820000|2022-01-13 23:33:40|243.68|241.08|243.77|241.17|243.77|241.17|243.68|241.08|0
1642116830000|2022-01-13 23:33:50|243.6|241|243.6|241|243.77|241.17|243.6|241|0
1642116840000|2022-01-13 23:34:00|243.68|241.08|243.85|241.25|243.85|241.25|243.6|241|0
1642116850000|2022-01-13 23:34:10|244.01|241.41|244.1|241.5|244.1|241.5|244.01|241.41|0
1642116860000|2022-01-13 23:34:20|244.27|241.67|244.27|241.67|244.27|241.67|244.27|241.67|0
1642116880000|2022-01-13 23:34:40|244.1|241.5|244.1|241.5|244.1|241.5|244.1|241.5|0
1642116890000|2022-01-13 23:34:50|244.18|241.58|244.1|241.5|244.18|241.58|244.1|241.5|0
1642116900000|2022-01-13 23:35:00|243.93|241.33|244.18|241.58|244.18|241.58|243.93|241.33|0
1642116910000|2022-01-13 23:35:10|244.1|241.5|244.1|241.5|244.1|241.5|244.1|241.5|0
1642116920000|2022-01-13 23:35:20|243.93|241.33|243.93|241.33|243.93|241.33|243.93|241.33|0
1642116930000|2022-01-13 23:35:30|244.18|241.58|244.18|241.58|244.18|241.58|244.18|241.58|0
1642116940000|2022-01-13 23:35:40|244.1|241.5|243.93|241.33|244.1|241.5|243.93|241.33|0
1642116950000|2022-01-13 23:35:50|243.68|241.08|243.68|241.08|243.68|241.08|243.68|241.08|0
1642116960000|2022-01-13 23:36:00|243.76|241.16|243.68|241.08|243.84|241.24|243.68|241.08|0
1642116970000|2022-01-13 23:36:10|243.51|240.91|243.26|240.66|243.51|240.91|243.26|240.66|0
1642116980000|2022-01-13 23:36:20|243.09|240.49|243.09|240.49|243.09|240.49|243.09|240.49|0
1642116990000|2022-01-13 23:36:30|242.92|240.32|243.09|240.49|243.09|240.49|242.92|240.32|0
1642117000000|2022-01-13 23:36:40|243.17|240.57|243.26|240.66|243.43|240.83|243.17|240.57|0
1642117010000|2022-01-13 23:36:50|243.43|240.83|243.34|240.74|243.43|240.83|243.34|240.74|0
1642117020000|2022-01-13 23:37:00|243.26|240.66|243.6|241|243.6|241|243.26|240.66|0
1642117030000|2022-01-13 23:37:10|243.43|240.83|243.43|240.83|243.6|241|243.43|240.83|0
1642117040000|2022-01-13 23:37:20|243.34|240.74|243.34|240.74|243.34|240.74|243.26|240.66|0
1642117050000|2022-01-13 23:37:30|243.43|240.83|243.26|240.66|243.43|240.83|243.26|240.66|0
1642117060000|2022-01-13 23:37:40|243.09|240.49|243.09|240.49|243.09|240.49|243.09|240.49|0
1642117070000|2022-01-13 23:37:50|242.92|240.32|242.92|240.32|242.92|240.32|242.92|240.32|0
1642117080000|2022-01-13 23:38:00|243.09|240.49|243.59|240.99|243.59|240.99|243.09|240.49|0
1642117090000|2022-01-13 23:38:10|243.43|240.83|243.43|240.83|243.43|240.83|243.43|240.83|0
1642117100000|2022-01-13 23:38:20|243.59|240.99|243.59|240.99|243.59|240.99|243.59|240.99|0
1642117110000|2022-01-13 23:38:30|243.76|241.16|243.93|241.33|243.93|241.33|243.76|241.16|0
1642117120000|2022-01-13 23:38:40|243.76|241.16|243.59|240.99|243.76|241.16|243.59|240.99|0
1642117130000|2022-01-13 23:38:50|243.51|240.91|243.43|240.83|243.51|240.91|243.43|240.83|0
1642117140000|2022-01-13 23:39:00|243.26|240.66|243.43|240.83|243.51|240.91|243.26|240.66|0
1642117150000|2022-01-13 23:39:10|243.51|240.91|243.43|240.83|243.51|240.91|243.43|240.83|0
1642117160000|2022-01-13 23:39:20|243.59|240.99|243.59|240.99|243.59|240.99|243.59|240.99|0
1642117170000|2022-01-13 23:39:30|243.76|241.16|243.93|241.33|243.93|241.33|243.76|241.16|0
1642117180000|2022-01-13 23:39:40|243.76|241.16|243.93|241.33|243.93|241.33|243.76|241.16|0
1642117190000|2022-01-13 23:39:50|244.1|241.5|243.93|241.33|244.1|241.5|243.93|241.33|0
1642117200000|2022-01-13 23:40:00|244.01|241.41|243.93|241.33|244.01|241.41|243.93|241.33|0
1642117210000|2022-01-13 23:40:10|244.1|241.5|244.26|241.66|244.26|241.66|244.1|241.5|0
1642117220000|2022-01-13 23:40:20|244.1|241.5|243.39|240.79|244.1|241.5|243.39|240.79|0
1642117230000|2022-01-13 23:40:30|243.23|240.63|242.89|240.29|243.23|240.63|242.89|240.29|0
1642117240000|2022-01-13 23:40:40|242.97|240.37|243.06|240.46|243.06|240.46|242.97|240.37|0
1642117250000|2022-01-13 23:40:50|242.97|240.37|243.14|240.54|243.23|240.63|242.97|240.37|0
1642117260000|2022-01-13 23:41:00|243.06|240.46|243.06|240.46|243.14|240.54|243.06|240.46|0
1642117270000|2022-01-13 23:41:10|242.89|240.29|242.89|240.29|242.89|240.29|242.8|240.2|0
1642117280000|2022-01-13 23:41:20|243.06|240.46|242.89|240.29|243.06|240.46|242.89|240.29|0
1642117290000|2022-01-13 23:41:30|243.06|240.46|242.89|240.29|243.06|240.46|242.89|240.29|0
1642117300000|2022-01-13 23:41:40|243.06|240.46|243.06|240.46|243.06|240.46|243.06|240.46|0
1642117320000|2022-01-13 23:42:00|243.14|240.54|243.06|240.46|243.14|240.54|243.06|240.46|0
1642117330000|2022-01-13 23:42:10|243.14|240.54|243.56|240.96|243.56|240.96|243.14|240.54|0
1642117340000|2022-01-13 23:42:20|243.64|241.04|243.73|241.13|243.73|241.13|243.56|240.96|0
1642117360000|2022-01-13 23:42:40|243.56|240.96|243.56|240.96|243.56|240.96|243.39|240.79|0
1642117370000|2022-01-13 23:42:50|243.47|240.87|243.56|240.96|243.56|240.96|243.47|240.87|0
1642117380000|2022-01-13 23:43:00|243.64|241.04|243.9|241.3|243.9|241.3|243.64|241.04|0
1642117390000|2022-01-13 23:43:10|243.73|241.13|243.73|241.13|243.73|241.13|243.73|241.13|0
1642117400000|2022-01-13 23:43:20|243.9|241.3|243.9|241.3|243.9|241.3|243.9|241.3|0
1642117410000|2022-01-13 23:43:30|243.73|241.13|243.73|241.13|243.73|241.13|243.73|241.13|0
1642117420000|2022-01-13 23:43:40|243.81|241.21|244.07|241.47|244.07|241.47|243.81|241.21|0
1642117430000|2022-01-13 23:43:50|243.98|241.38|243.73|241.13|243.98|241.38|243.73|241.13|0
1642117440000|2022-01-13 23:44:00|243.81|241.21|243.9|241.3|243.9|241.3|243.81|241.21|0
1642117450000|2022-01-13 23:44:10|243.73|241.13|243.73|241.13|243.73|241.13|243.73|241.13|0
1642117460000|2022-01-13 23:44:20|243.81|241.21|243.81|241.21|243.81|241.21|243.81|241.21|0
1642117470000|2022-01-13 23:44:30|243.9|241.3|243.9|241.3|243.9|241.3|243.9|241.3|0
1642117480000|2022-01-13 23:44:40|243.98|241.38|243.9|241.3|243.98|241.38|243.9|241.3|0
1642117490000|2022-01-13 23:44:50|243.73|241.13|243.56|240.96|243.73|241.13|243.56|240.96|0
1642117500000|2022-01-13 23:45:00|243.39|240.79|243.39|240.79|243.39|240.79|243.22|240.62|0
1642117510000|2022-01-13 23:45:10|243.56|240.96|243.73|241.13|243.73|241.13|243.56|240.96|0
1642117520000|2022-01-13 23:45:20|243.56|240.96|243.9|241.3|243.9|241.3|243.56|240.96|0
1642117530000|2022-01-13 23:45:30|243.98|241.38|243.98|241.38|244.06|241.46|243.9|241.3|0
1642117540000|2022-01-13 23:45:40|243.9|241.3|243.81|241.21|243.9|241.3|243.81|241.21|0
1642117550000|2022-01-13 23:45:50|243.9|241.3|243.9|241.3|243.9|241.3|243.81|241.21|0
1642117560000|2022-01-13 23:46:00|243.73|241.13|243.89|241.29|243.9|241.3|243.73|241.13|0
1642117570000|2022-01-13 23:46:10|243.73|241.13|243.89|241.29|243.98|241.38|243.73|241.13|0
1642117580000|2022-01-13 23:46:20|244.06|241.46|244.06|241.46|244.06|241.46|244.06|241.46|0
1642117590000|2022-01-13 23:46:30|244.14|241.54|244.4|241.8|244.4|241.8|244.14|241.54|0
1642117600000|2022-01-13 23:46:40|244.31|241.71|244.06|241.46|244.31|241.71|244.06|241.46|0
1642117610000|2022-01-13 23:46:50|244.14|241.54|244.14|241.54|244.14|241.54|244.06|241.46|0
1642117620000|2022-01-13 23:47:00|244.23|241.63|244.57|241.97|244.57|241.97|244.23|241.63|0
1642117630000|2022-01-13 23:47:10|244.48|241.88|244.4|241.8|244.57|241.97|244.4|241.8|0
1642117640000|2022-01-13 23:47:20|244.57|241.97|244.57|241.97|244.57|241.97|244.57|241.97|0
1642117650000|2022-01-13 23:47:30|244.4|241.8|244.57|241.97|244.57|241.97|244.4|241.8|0
1642117660000|2022-01-13 23:47:40|244.4|241.8|244.4|241.8|244.4|241.8|244.4|241.8|0
1642117670000|2022-01-13 23:47:50|244.57|241.97|244.48|241.88|244.57|241.97|244.48|241.88|0
1642117680000|2022-01-13 23:48:00|244.4|241.8|244.57|241.97|244.57|241.97|244.4|241.8|0
1642117690000|2022-01-13 23:48:10|244.4|241.8|244.23|241.63|244.4|241.8|244.23|241.63|0
1642117700000|2022-01-13 23:48:20|244.06|241.46|244.23|241.63|244.23|241.63|244.06|241.46|0
1642117710000|2022-01-13 23:48:30|244.4|241.8|244.06|241.46|244.4|241.8|244.06|241.46|0
1642117720000|2022-01-13 23:48:40|244.23|241.63|244.23|241.63|244.4|241.8|244.23|241.63|0
1642117730000|2022-01-13 23:48:50|244.4|241.8|244.4|241.8|244.4|241.8|244.4|241.8|0
1642117740000|2022-01-13 23:49:00|244.57|241.97|244.57|241.97|244.57|241.97|244.48|241.88|0
1642117750000|2022-01-13 23:49:10|244.23|241.63|244.23|241.63|244.23|241.63|244.23|241.63|0
1642117760000|2022-01-13 23:49:20|244.06|241.46|244.23|241.63|244.4|241.8|244.06|241.46|0
1642117780000|2022-01-13 23:49:40|244.4|241.8|244.4|241.8|244.4|241.8|244.4|241.8|0
1642117790000|2022-01-13 23:49:50|244.48|241.88|244.48|241.88|244.48|241.88|244.48|241.88|0
1642117800000|2022-01-13 23:50:00|244.4|241.8|244.23|241.63|244.4|241.8|244.23|241.63|0
1642117810000|2022-01-13 23:50:10|244.06|241.46|244.06|241.46|244.06|241.46|244.06|241.46|0
1642117820000|2022-01-13 23:50:20|244.23|241.63|244.23|241.63|244.23|241.63|244.23|241.63|0
1642117830000|2022-01-13 23:50:30|244.06|241.46|244.06|241.46|244.06|241.46|244.06|241.46|0
1642117840000|2022-01-13 23:50:40|244.23|241.63|244.23|241.63|244.23|241.63|244.06|241.46|0
1642117860000|2022-01-13 23:51:00|244.06|241.46|244.06|241.46|244.06|241.46|244.06|241.46|0
1642117880000|2022-01-13 23:51:20|244.23|241.63|244.06|241.46|244.23|241.63|244.06|241.46|0
1642117900000|2022-01-13 23:51:40|243.89|241.29|243.8|241.2|243.89|241.29|243.8|241.2|0
1642117910000|2022-01-13 23:51:50|243.72|241.12|243.89|241.29|243.89|241.29|243.72|241.12|0
1642117920000|2022-01-13 23:52:00|243.97|241.37|243.63|241.03|243.97|241.37|243.63|241.03|0
1642117930000|2022-01-13 23:52:10|243.89|241.29|243.55|240.95|243.89|241.29|243.55|240.95|0
1642117960000|2022-01-13 23:52:40|243.63|241.03|243.63|241.03|243.63|241.03|243.63|241.03|0
1642117970000|2022-01-13 23:52:50|243.72|241.12|243.55|240.95|243.72|241.12|243.55|240.95|0
1642118000000|2022-01-13 23:53:20|243.72|241.12|243.55|240.95|243.72|241.12|243.55|240.95|0
1642118010000|2022-01-13 23:53:30|243.38|240.78|243.38|240.78|243.38|240.78|243.38|240.78|0
1642118030000|2022-01-13 23:53:50|243.3|240.7|243.22|240.62|243.3|240.7|243.22|240.62|0
1642118040000|2022-01-13 23:54:00|243.38|240.78|243.38|240.78|243.38|240.78|243.38|240.78|0
1642118060000|2022-01-13 23:54:20|243.55|240.95|243.55|240.95|243.55|240.95|243.55|240.95|0
1642118070000|2022-01-13 23:54:30|243.72|241.12|243.72|241.12|243.72|241.12|243.72|241.12|0
1642118080000|2022-01-13 23:54:40|243.8|241.2|243.89|241.29|243.89|241.29|243.72|241.12|0
1642118100000|2022-01-13 23:55:00|243.8|241.2|243.89|241.29|243.89|241.29|243.8|241.2|0
1642118110000|2022-01-13 23:55:10|243.8|241.2|243.55|240.95|243.8|241.2|243.55|240.95|0
1642118120000|2022-01-13 23:55:20|243.63|241.03|243.72|241.12|243.72|241.12|243.63|241.03|0
1642118140000|2022-01-13 23:55:40|243.55|240.95|243.55|240.95|243.55|240.95|243.55|240.95|0
1642118150000|2022-01-13 23:55:50|243.38|240.78|243.05|240.45|243.38|240.78|243.05|240.45|0
1642118160000|2022-01-13 23:56:00|243.21|240.61|243.21|240.61|243.21|240.61|243.21|240.61|0
1642118170000|2022-01-13 23:56:10|243.13|240.53|243.05|240.45|243.13|240.53|243.05|240.45|0
1642118180000|2022-01-13 23:56:20|243.13|240.53|243.21|240.61|243.38|240.78|243.13|240.53|0
1642118200000|2022-01-13 23:56:40|243.38|240.78|243.38|240.78|243.38|240.78|243.38|240.78|0
1642118220000|2022-01-13 23:57:00|243.21|240.61|243.38|240.78|243.38|240.78|243.21|240.61|0
1642118230000|2022-01-13 23:57:10|243.29|240.69|243.38|240.78|243.38|240.78|243.29|240.69|0
1642118240000|2022-01-13 23:57:20|243.21|240.61|243.05|240.45|243.21|240.61|243.05|240.45|0
1642118270000|2022-01-13 23:57:50|243.04|240.44|242.88|240.28|243.04|240.44|242.88|240.28|0
1642118280000|2022-01-13 23:58:00|242.71|240.11|242.71|240.11|242.71|240.11|242.71|240.11|0
1642118290000|2022-01-13 23:58:10|242.88|240.28|242.88|240.28|242.88|240.28|242.88|240.28|0
1642118320000|2022-01-13 23:58:40|242.71|240.11|242.88|240.28|242.88|240.28|242.71|240.11|0
1642118340000|2022-01-13 23:59:00|243.04|240.44|243.04|240.44|243.12|240.52|243.04|240.44|0
1642118350000|2022-01-13 23:59:10|243.12|240.52|243.12|240.52|243.12|240.52|243.12|240.52|0
1642118360000|2022-01-13 23:59:20|243.04|240.44|243.21|240.61|243.21|240.61|243.04|240.44|0
1642118370000|2022-01-13 23:59:30|243.04|240.44|243.21|240.61|243.21|240.61|243.04|240.44|0
1642118380000|2022-01-13 23:59:40|243.38|240.78|243.38|240.78|243.38|240.78|243.38|240.78|0
1642118390000|2022-01-13 23:59:50|243.55|240.95|243.88|241.28|243.88|241.28|243.55|240.95|0
1642118400000|2022-01-14 00:00:00|243.55|240.95|243.72|241.12|243.72|241.12|243.55|240.95|0
1642118410000|2022-01-14 00:00:10|243.55|240.95|243.55|240.95|243.63|241.03|243.55|240.95|0
1642118420000|2022-01-14 00:00:20|243.72|241.12|243.63|241.03|243.72|241.12|243.63|241.03|0
1642118430000|2022-01-14 00:00:30|243.72|241.12|243.72|241.12|244.05|241.45|243.72|241.12|0
1642118440000|2022-01-14 00:00:40|243.8|241.2|243.72|241.12|243.88|241.28|243.72|241.12|0
1642118450000|2022-01-14 00:00:50|244.05|241.45|243.88|241.28|244.05|241.45|243.88|241.28|0
1642118460000|2022-01-14 00:01:00|243.72|241.12|243.72|241.12|243.72|241.12|243.55|240.95|0
1642118470000|2022-01-14 00:01:10|244.22|241.62|243.88|241.28|244.22|241.62|243.88|241.28|0
1642118480000|2022-01-14 00:01:20|243.72|241.12|242.71|240.11|243.72|241.12|242.71|240.11|0
1642118490000|2022-01-14 00:01:30|242.37|239.77|241.7|239.1|242.37|239.77|241.53|238.93|0
1642118500000|2022-01-14 00:01:40|241.53|238.93|240.94|238.34|241.53|238.93|240.69|238.09|0
1642118510000|2022-01-14 00:01:50|240.69|238.09|240.94|238.34|240.94|238.34|240.53|237.93|0
1642118520000|2022-01-14 00:02:00|240.69|238.09|240.36|237.76|240.69|238.09|240.36|237.76|0
1642118530000|2022-01-14 00:02:10|240.19|237.59|239.53|236.93|240.19|237.59|239.53|236.93|0
1642118540000|2022-01-14 00:02:20|239.02|236.42|239.86|237.26|239.86|237.26|239.02|236.42|0
1642118550000|2022-01-14 00:02:30|240.03|237.43|240.03|237.43|240.03|237.43|239.69|237.09|0
1642118560000|2022-01-14 00:02:40|240.27|237.67|239.69|237.09|240.27|237.67|239.69|237.09|0
1642118570000|2022-01-14 00:02:50|239.36|236.76|238.86|236.26|239.36|236.76|238.86|236.26|0
1642118580000|2022-01-14 00:03:00|239.1|236.5|238.86|236.26|239.1|236.5|238.86|236.26|0
1642118590000|2022-01-14 00:03:10|238.52|235.92|238.69|236.09|238.69|236.09|238.36|235.76|0
1642118600000|2022-01-14 00:03:20|238.86|236.26|238.6|236|238.86|236.26|238.6|236|0
1642118610000|2022-01-14 00:03:30|238.52|235.92|237.86|235.26|238.52|235.92|237.86|235.26|0
1642118620000|2022-01-14 00:03:40|237.69|235.09|237.19|234.59|237.69|235.09|237.19|234.59|0
1642118630000|2022-01-14 00:03:50|237.03|234.43|237.19|234.59|237.19|234.59|236.86|234.26|0
1642118640000|2022-01-14 00:04:00|236.86|234.26|236.86|234.26|236.86|234.26|236.44|233.84|0
1642118650000|2022-01-14 00:04:10|236.94|234.34|236.94|234.34|237.19|234.59|236.94|234.34|0
1642118660000|2022-01-14 00:04:20|237.03|234.43|237.36|234.76|237.36|234.76|237.03|234.43|0
1642118670000|2022-01-14 00:04:30|237.53|234.93|237.61|235.01|237.61|235.01|237.36|234.76|0
1642118680000|2022-01-14 00:04:40|237.27|234.67|237.69|235.09|237.69|235.09|237.27|234.67|0
1642118690000|2022-01-14 00:04:50|238.02|235.42|238.02|235.42|238.02|235.42|237.86|235.26|0
1642118700000|2022-01-14 00:05:00|237.53|234.93|238.02|235.42|238.02|235.42|237.53|234.93|0
1642118710000|2022-01-14 00:05:10|238.1|235.5|237.86|235.26|238.1|235.5|237.86|235.26|0
1642118720000|2022-01-14 00:05:20|237.94|235.34|237.86|235.26|237.94|235.34|237.69|235.09|0
1642118730000|2022-01-14 00:05:30|237.69|235.09|237.86|235.26|237.86|235.26|237.69|235.09|0
1642118740000|2022-01-14 00:05:40|237.94|235.34|238.02|235.42|238.02|235.42|237.77|235.17|0
1642118750000|2022-01-14 00:05:50|238.36|235.76|238.19|235.59|238.36|235.76|238.1|235.5|0
1642118760000|2022-01-14 00:06:00|238.36|235.76|238.36|235.76|238.44|235.84|238.36|235.76|0
1642118770000|2022-01-14 00:06:10|237.94|235.34|237.69|235.09|237.94|235.34|237.69|235.09|0
1642118780000|2022-01-14 00:06:20|237.86|235.26|238.02|235.42|238.19|235.59|237.86|235.26|0
1642118790000|2022-01-14 00:06:30|238.19|235.59|238.36|235.76|238.52|235.92|238.19|235.59|0
1642118800000|2022-01-14 00:06:40|238.52|235.92|238.6|236|238.6|236|238.44|235.84|0
1642118810000|2022-01-14 00:06:50|238.69|236.09|238.52|235.92|238.69|236.09|238.52|235.92|0
1642118820000|2022-01-14 00:07:00|238.6|236|238.85|236.25|238.93|236.33|238.6|236|0
1642118830000|2022-01-14 00:07:10|238.93|236.33|238.77|236.17|238.93|236.33|238.69|236.09|0
1642118840000|2022-01-14 00:07:20|238.85|236.25|238.52|235.92|238.85|236.25|238.52|235.92|0
1642118850000|2022-01-14 00:07:30|238.69|236.09|238.85|236.25|238.85|236.25|238.69|236.09|0
1642118860000|2022-01-14 00:07:40|238.6|236|238.85|236.25|238.85|236.25|238.52|235.92|0
1642118870000|2022-01-14 00:07:50|239.19|236.59|239.52|236.92|239.52|236.92|239.19|236.59|0
1642118880000|2022-01-14 00:08:00|239.35|236.75|239.52|236.92|239.52|236.92|239.35|236.75|0
1642118900000|2022-01-14 00:08:20|239.6|237|240.02|237.42|240.02|237.42|239.6|237|0
1642118910000|2022-01-14 00:08:30|240.36|237.76|241.02|238.42|241.02|238.42|240.36|237.76|0
1642118920000|2022-01-14 00:08:40|240.69|238.09|240.36|237.76|240.86|238.26|240.36|237.76|0
1642118930000|2022-01-14 00:08:50|240.19|237.59|240.19|237.59|240.36|237.76|240.19|237.59|0
1642118940000|2022-01-14 00:09:00|240.02|237.42|240.02|237.42|240.1|237.5|240.02|237.42|0
1642118950000|2022-01-14 00:09:10|240.1|237.5|240.02|237.42|240.1|237.5|240.02|237.42|0
1642118960000|2022-01-14 00:09:20|240.19|237.59|240.35|237.75|240.35|237.75|240.19|237.59|0
1642118970000|2022-01-14 00:09:30|240.19|237.59|240.86|238.26|240.86|238.26|240.19|237.59|0
1642118980000|2022-01-14 00:09:40|240.69|238.09|240.6|238|240.69|238.09|240.6|238|0
1642118990000|2022-01-14 00:09:50|240.69|238.09|240.86|238.26|240.86|238.26|240.69|238.09|0
1642119000000|2022-01-14 00:10:00|240.52|237.92|240.94|238.34|240.94|238.34|240.52|237.92|0
1642119010000|2022-01-14 00:10:10|241.02|238.42|240.77|238.17|241.02|238.42|240.77|238.17|0
1642119020000|2022-01-14 00:10:20|240.86|238.26|240.86|238.26|240.86|238.26|240.69|238.09|0
1642119030000|2022-01-14 00:10:30|241.36|238.76|241.36|238.76|241.36|238.76|241.19|238.59|0
1642119040000|2022-01-14 00:10:40|241.19|238.59|241.19|238.59|241.36|238.76|241.19|238.59|0
1642119050000|2022-01-14 00:10:50|241.27|238.67|241.77|239.17|241.77|239.17|241.27|238.67|0
1642119060000|2022-01-14 00:11:00|241.86|239.26|241.52|238.92|242.03|239.43|241.52|238.92|0
1642119070000|2022-01-14 00:11:10|241.61|239.01|241.52|238.92|241.61|239.01|241.52|238.92|0
1642119080000|2022-01-14 00:11:20|241.36|238.76|241.52|238.92|241.52|238.92|241.36|238.76|0
1642119090000|2022-01-14 00:11:30|241.6|239|241.36|238.76|241.6|239|241.36|238.76|0
1642119100000|2022-01-14 00:11:40|241.19|238.59|241.1|238.5|241.19|238.59|241.02|238.42|0
1642119110000|2022-01-14 00:11:50|241.02|238.42|241.19|238.59|241.19|238.59|241.02|238.42|0
1642119120000|2022-01-14 00:12:00|241.27|238.67|241.1|238.5|241.27|238.67|241.1|238.5|0
1642119130000|2022-01-14 00:12:10|241.02|238.42|241.1|238.5|241.19|238.59|241.02|238.42|0
1642119140000|2022-01-14 00:12:20|241.19|238.59|240.85|238.25|241.19|238.59|240.85|238.25|0
1642119150000|2022-01-14 00:12:30|240.69|238.09|240.69|238.09|240.69|238.09|240.52|237.92|0
1642119160000|2022-01-14 00:12:40|240.77|238.17|240.69|238.09|240.77|238.17|240.69|238.09|0
1642119170000|2022-01-14 00:12:50|240.85|238.25|240.85|238.25|240.93|238.33|240.85|238.25|0
1642119180000|2022-01-14 00:13:00|241.19|238.59|241.19|238.59|241.19|238.59|241.02|238.42|0
1642119190000|2022-01-14 00:13:10|241.36|238.76|240.85|238.25|241.36|238.76|240.69|238.09|0
1642119200000|2022-01-14 00:13:20|241.02|238.42|241.36|238.76|241.36|238.76|241.02|238.42|0
1642119210000|2022-01-14 00:13:30|241.52|238.92|241.69|239.09|241.69|239.09|241.52|238.92|0
1642119220000|2022-01-14 00:13:40|241.6|239|241.52|238.92|241.6|239|241.52|238.92|0
1642119230000|2022-01-14 00:13:50|241.69|239.09|241.69|239.09|241.69|239.09|241.52|238.92|0
1642119240000|2022-01-14 00:14:00|241.6|239|241.69|239.09|241.69|239.09|241.6|239|0
1642119250000|2022-01-14 00:14:10|241.86|239.26|241.86|239.26|241.86|239.26|241.86|239.26|0
1642119260000|2022-01-14 00:14:20|241.69|239.09|241.69|239.09|241.69|239.09|241.69|239.09|0
1642119270000|2022-01-14 00:14:30|241.86|239.26|242.02|239.42|242.02|239.42|241.86|239.26|0
1642119280000|2022-01-14 00:14:40|241.86|239.26|242.19|239.59|242.19|239.59|241.86|239.26|0
1642119290000|2022-01-14 00:14:50|242.36|239.76|242.02|239.42|242.36|239.76|242.02|239.42|0
1642119300000|2022-01-14 00:15:00|241.86|239.26|241.52|238.92|241.86|239.26|241.52|238.92|0
1642119310000|2022-01-14 00:15:10|241.6|239|241.69|239.09|241.69|239.09|241.52|238.92|0
1642119320000|2022-01-14 00:15:20|241.86|239.26|241.69|239.09|241.94|239.34|241.69|239.09|0
1642119330000|2022-01-14 00:15:30|241.77|239.17|242.27|239.67|242.27|239.67|241.77|239.17|0
1642119340000|2022-01-14 00:15:40|242.02|239.42|242.36|239.76|242.36|239.76|242.02|239.42|0
1642119350000|2022-01-14 00:15:50|242.19|239.59|242.7|240.1|242.7|240.1|242.19|239.59|0
1642119360000|2022-01-14 00:16:00|242.53|239.93|242.7|240.1|242.86|240.26|242.53|239.93|0
1642119370000|2022-01-14 00:16:10|242.69|240.09|242.02|239.42|242.69|240.09|242.02|239.42|0
1642119380000|2022-01-14 00:16:20|242.19|239.59|242.19|239.59|242.19|239.59|242.19|239.59|0
1642119390000|2022-01-14 00:16:30|241.86|239.26|242.1|239.5|242.1|239.5|241.77|239.17|0
1642119400000|2022-01-14 00:16:40|242.02|239.42|242.36|239.76|242.36|239.76|242.02|239.42|0
1642119410000|2022-01-14 00:16:50|242.53|239.93|243.2|240.6|243.37|240.77|242.53|239.93|0
1642119420000|2022-01-14 00:17:00|243.37|240.77|243.11|240.51|243.37|240.77|243.11|240.51|0
1642119430000|2022-01-14 00:17:10|243.37|240.77|243.87|241.27|243.87|241.27|243.37|240.77|0
1642119440000|2022-01-14 00:17:20|243.7|241.1|243.53|240.93|243.7|241.1|243.53|240.93|0
1642119450000|2022-01-14 00:17:30|243.62|241.02|243.53|240.93|243.62|241.02|243.53|240.93|0
1642119460000|2022-01-14 00:17:40|243.37|240.77|243.7|241.1|243.7|241.1|243.37|240.77|0
1642119470000|2022-01-14 00:17:50|243.53|240.93|243.87|241.27|243.87|241.27|243.53|240.93|0
1642119480000|2022-01-14 00:18:00|243.95|241.35|244.21|241.61|244.38|241.78|243.95|241.35|0
1642119490000|2022-01-14 00:18:10|244.29|241.69|244.29|241.69|244.29|241.69|244.29|241.69|0
1642119500000|2022-01-14 00:18:20|244.38|241.78|243.7|241.1|244.54|241.94|243.7|241.1|0
1642119510000|2022-01-14 00:18:30|243.87|241.27|243.78|241.18|243.87|241.27|243.78|241.18|0
1642119520000|2022-01-14 00:18:40|243.87|241.27|243.95|241.35|244.04|241.44|243.87|241.27|0
1642119530000|2022-01-14 00:18:50|244.04|241.44|244.38|241.78|244.38|241.78|244.04|241.44|0
1642119540000|2022-01-14 00:19:00|244.29|241.69|244.38|241.78|244.38|241.78|244.21|241.61|0
1642119550000|2022-01-14 00:19:10|244.46|241.86|244.54|241.94|244.54|241.94|244.37|241.77|0
1642119560000|2022-01-14 00:19:20|243.36|240.76|243.2|240.6|243.53|240.93|243.2|240.6|0
1642119570000|2022-01-14 00:19:30|243.03|240.43|242.86|240.26|243.11|240.51|242.86|240.26|0
1642119580000|2022-01-14 00:19:40|243.2|240.6|243.53|240.93|243.53|240.93|243.2|240.6|0
1642119590000|2022-01-14 00:19:50|243.28|240.68|243.36|240.76|243.36|240.76|243.11|240.51|0
1642119600000|2022-01-14 00:20:00|243.2|240.6|242.69|240.09|243.2|240.6|242.6|240|0
1642119610000|2022-01-14 00:20:10|242.86|240.26|243.03|240.43|243.03|240.43|242.86|240.26|0
1642119620000|2022-01-14 00:20:20|243.2|240.6|243.11|240.51|243.2|240.6|243.03|240.43|0
1642119630000|2022-01-14 00:20:30|243.03|240.43|243.2|240.6|243.2|240.6|243.03|240.43|0
1642119640000|2022-01-14 00:20:40|243.36|240.76|243.28|240.68|243.36|240.76|243.28|240.68|0
1642119650000|2022-01-14 00:20:50|243.2|240.6|243.53|240.93|243.53|240.93|243.2|240.6|0
1642119660000|2022-01-14 00:21:00|243.36|240.76|243.44|240.84|243.44|240.84|243.36|240.76|0
1642119670000|2022-01-14 00:21:10|243.53|240.93|243.53|240.93|243.53|240.93|243.36|240.76|0
1642119680000|2022-01-14 00:21:20|243.36|240.76|243.2|240.6|243.36|240.76|243.2|240.6|0
1642119690000|2022-01-14 00:21:30|243.03|240.43|242.94|240.34|243.11|240.51|242.86|240.26|0
1642119700000|2022-01-14 00:21:40|243.03|240.43|242.86|240.26|243.03|240.43|242.86|240.26|0
1642119710000|2022-01-14 00:21:50|243.03|240.43|243.03|240.43|243.11|240.51|243.03|240.43|0
1642119720000|2022-01-14 00:22:00|243.19|240.59|243.11|240.51|243.19|240.59|243.03|240.43|0
1642119730000|2022-01-14 00:22:10|243.19|240.59|243.44|240.84|243.44|240.84|243.19|240.59|0
1642119740000|2022-01-14 00:22:20|243.53|240.93|243.36|240.76|243.53|240.93|243.36|240.76|0
1642119750000|2022-01-14 00:22:30|243.44|240.84|243.36|240.76|243.44|240.84|243.36|240.76|0
1642119760000|2022-01-14 00:22:40|243.19|240.59|243.19|240.59|243.19|240.59|243.19|240.59|0
1642119770000|2022-01-14 00:22:50|243.03|240.43|243.03|240.43|243.03|240.43|243.03|240.43|0
1642119780000|2022-01-14 00:23:00|242.86|240.26|243.03|240.43|243.03|240.43|242.86|240.26|0
1642119790000|2022-01-14 00:23:10|243.11|240.51|242.69|240.09|243.11|240.51|242.69|240.09|0
1642119800000|2022-01-14 00:23:20|242.35|239.75|242.19|239.59|242.35|239.75|242.19|239.59|0
1642119810000|2022-01-14 00:23:30|242.35|239.75|242.52|239.92|242.52|239.92|242.35|239.75|0
1642119820000|2022-01-14 00:23:40|242.69|240.09|242.69|240.09|242.69|240.09|242.52|239.92|0
1642119830000|2022-01-14 00:23:50|242.52|239.92|242.43|239.83|242.52|239.92|242.43|239.83|0
1642119840000|2022-01-14 00:24:00|242.52|239.92|242.52|239.92|242.69|240.09|242.52|239.92|0
1642119850000|2022-01-14 00:24:10|242.69|240.09|242.86|240.26|242.86|240.26|242.69|240.09|0
1642119860000|2022-01-14 00:24:20|242.69|240.09|243.02|240.42|243.02|240.42|242.69|240.09|0
1642119870000|2022-01-14 00:24:30|242.77|240.17|242.86|240.26|243.02|240.42|242.6|240|0
1642119880000|2022-01-14 00:24:40|243.02|240.42|243.11|240.51|243.11|240.51|242.86|240.26|0
1642119890000|2022-01-14 00:24:50|243.19|240.59|243.36|240.76|243.36|240.76|243.19|240.59|0
1642119900000|2022-01-14 00:25:00|243.27|240.67|243.61|241.01|243.61|241.01|243.27|240.67|0
1642119910000|2022-01-14 00:25:10|243.7|241.1|243.19|240.59|243.7|241.1|243.19|240.59|0
1642119920000|2022-01-14 00:25:20|243.02|240.42|243.02|240.42|243.02|240.42|243.02|240.42|0
1642119930000|2022-01-14 00:25:30|243.19|240.59|242.86|240.26|243.19|240.59|242.86|240.26|0
1642119940000|2022-01-14 00:25:40|242.52|239.92|242.52|239.92|242.52|239.92|242.35|239.75|0
1642119950000|2022-01-14 00:25:50|242.35|239.75|242.43|239.83|242.43|239.83|242.18|239.58|0
1642119960000|2022-01-14 00:26:00|242.52|239.92|242.35|239.75|242.52|239.92|242.18|239.58|0
1642119970000|2022-01-14 00:26:10|242.52|239.92|242.52|239.92|242.52|239.92|242.43|239.83|0
1642119980000|2022-01-14 00:26:20|242.18|239.58|242.18|239.58|242.18|239.58|242.18|239.58|0
1642119990000|2022-01-14 00:26:30|242.1|239.5|242.1|239.5|242.18|239.58|242.02|239.42|0
1642120000000|2022-01-14 00:26:40|242.18|239.58|242.35|239.75|242.35|239.75|242.18|239.58|0
1642120010000|2022-01-14 00:26:50|242.52|239.92|242.6|240|242.6|240|242.52|239.92|0
1642120020000|2022-01-14 00:27:00|242.85|240.25|242.52|239.92|242.85|240.25|242.52|239.92|0
1642120030000|2022-01-14 00:27:10|242.69|240.09|242.35|239.75|242.69|240.09|242.35|239.75|0
1642120040000|2022-01-14 00:27:20|242.18|239.58|242.26|239.66|242.26|239.66|242.02|239.42|0
1642120050000|2022-01-14 00:27:30|242.18|239.58|242.18|239.58|242.26|239.66|242.18|239.58|0
1642120060000|2022-01-14 00:27:40|242.01|239.41|242.26|239.66|242.26|239.66|242.01|239.41|0
1642120070000|2022-01-14 00:27:50|242.18|239.58|242.26|239.66|242.26|239.66|242.1|239.5|0
1642120080000|2022-01-14 00:28:00|242.35|239.75|242.69|240.09|242.69|240.09|242.18|239.58|0
1642120090000|2022-01-14 00:28:10|242.85|240.25|242.77|240.17|243.02|240.42|242.77|240.17|0
1642120100000|2022-01-14 00:28:20|242.52|239.92|242.6|240|242.6|240|242.35|239.75|0
1642120110000|2022-01-14 00:28:30|242.52|239.92|242.69|240.09|242.69|240.09|242.52|239.92|0
1642120120000|2022-01-14 00:28:40|242.43|239.83|242.52|239.92|242.52|239.92|242.35|239.75|0
1642120130000|2022-01-14 00:28:50|242.6|240|242.69|240.09|242.69|240.09|242.6|240|0
1642120140000|2022-01-14 00:29:00|242.85|240.25|242.85|240.25|242.93|240.33|242.85|240.25|0
1642120150000|2022-01-14 00:29:10|243.02|240.42|242.85|240.25|243.02|240.42|242.85|240.25|0
1642120160000|2022-01-14 00:29:20|243.02|240.42|243.02|240.42|243.02|240.42|243.02|240.42|0
1642120170000|2022-01-14 00:29:30|242.93|240.33|242.85|240.25|243.02|240.42|242.85|240.25|0
1642120180000|2022-01-14 00:29:40|242.77|240.17|242.85|240.25|242.85|240.25|242.68|240.08|0
1642120190000|2022-01-14 00:29:50|242.77|240.17|242.68|240.08|242.77|240.17|242.68|240.08|0
1642120200000|2022-01-14 00:30:00|242.52|239.92|242.18|239.58|242.52|239.92|242.18|239.58|0
1642120210000|2022-01-14 00:30:10|242.43|239.83|242.35|239.75|242.43|239.83|242.18|239.58|0
1642120220000|2022-01-14 00:30:20|242.26|239.66|242.35|239.75|242.35|239.75|242.18|239.58|0
1642120230000|2022-01-14 00:30:30|242.09|239.49|242.09|239.49|242.18|239.58|242.09|239.49|0
1642120240000|2022-01-14 00:30:40|242.18|239.58|242.09|239.49|242.18|239.58|242.09|239.49|0
1642120250000|2022-01-14 00:30:50|242.18|239.58|242.68|240.08|242.68|240.08|242.18|239.58|0
1642120260000|2022-01-14 00:31:00|242.93|240.33|242.93|240.33|243.1|240.5|242.85|240.25|0
1642120270000|2022-01-14 00:31:10|242.85|240.25|242.01|239.41|242.85|240.25|242.01|239.41|0
1642120280000|2022-01-14 00:31:20|242.18|239.58|242.18|239.58|242.18|239.58|242.09|239.49|0
1642120290000|2022-01-14 00:31:30|242.35|239.75|242.26|239.66|242.35|239.75|242.18|239.58|0
1642120300000|2022-01-14 00:31:40|242.35|239.75|242.26|239.66|242.35|239.75|242.26|239.66|0
1642120310000|2022-01-14 00:31:50|242.18|239.58|242.35|239.75|242.35|239.75|242.18|239.58|0
1642120320000|2022-01-14 00:32:00|242.43|239.83|242.01|239.41|242.43|239.83|242.01|239.41|0
1642120330000|2022-01-14 00:32:10|241.84|239.24|241.76|239.16|241.84|239.24|241.68|239.08|0
1642120340000|2022-01-14 00:32:20|241.84|239.24|242.01|239.41|242.01|239.41|241.84|239.24|0
1642120350000|2022-01-14 00:32:30|241.84|239.24|241.84|239.24|241.84|239.24|241.76|239.16|0
1642120360000|2022-01-14 00:32:40|241.92|239.32|241.84|239.24|242.01|239.41|241.84|239.24|0
1642120370000|2022-01-14 00:32:50|242.09|239.49|241.92|239.32|242.18|239.58|241.92|239.32|0
1642120380000|2022-01-14 00:33:00|242.01|239.41|242.01|239.41|242.01|239.41|241.92|239.32|0
1642120390000|2022-01-14 00:33:10|242.18|239.58|242.35|239.75|242.35|239.75|242.18|239.58|0
1642120400000|2022-01-14 00:33:20|242.18|239.58|242.01|239.41|242.18|239.58|242.01|239.41|0
1642120410000|2022-01-14 00:33:30|241.84|239.24|241.92|239.32|242.09|239.49|241.84|239.24|0
1642120420000|2022-01-14 00:33:40|242.09|239.49|242.01|239.41|242.09|239.49|242.01|239.41|0
1642120430000|2022-01-14 00:33:50|241.92|239.32|241.84|239.24|242.01|239.41|241.84|239.24|0
1642120440000|2022-01-14 00:34:00|241.92|239.32|241.76|239.16|241.92|239.32|241.59|238.99|0
1642120450000|2022-01-14 00:34:10|241.67|239.07|241.67|239.07|241.67|239.07|241.67|239.07|0
1642120460000|2022-01-14 00:34:20|241.51|238.91|241.51|238.91|241.59|238.99|241.51|238.91|0
1642120470000|2022-01-14 00:34:30|241.59|238.99|241.67|239.07|241.67|239.07|241.34|238.74|0
1642120480000|2022-01-14 00:34:40|241.51|238.91|241.34|238.74|241.51|238.91|241.34|238.74|0
1642120490000|2022-01-14 00:34:50|241.51|238.91|241.51|238.91|241.51|238.91|241.51|238.91|0
1642120500000|2022-01-14 00:35:00|241.42|238.82|241.51|238.91|241.51|238.91|241.34|238.74|0
1642120510000|2022-01-14 00:35:10|241.67|239.07|241.84|239.24|241.84|239.24|241.67|239.07|0
1642120520000|2022-01-14 00:35:20|242.01|239.41|242.34|239.74|242.34|239.74|242.01|239.41|0
1642120530000|2022-01-14 00:35:30|242.51|239.91|242.01|239.41|242.51|239.91|241.84|239.24|0
1642120540000|2022-01-14 00:35:40|242.18|239.58|242.18|239.58|242.18|239.58|242.18|239.58|0
1642120550000|2022-01-14 00:35:50|242.26|239.66|242.18|239.58|242.34|239.74|242.18|239.58|0
1642120560000|2022-01-14 00:36:00|242.01|239.41|242.34|239.74|242.34|239.74|242.01|239.41|0
1642120570000|2022-01-14 00:36:10|242.68|240.08|243.35|240.75|243.35|240.75|242.68|240.08|0
1642120580000|2022-01-14 00:36:20|243.52|240.92|243.69|241.09|243.69|241.09|243.52|240.92|0
1642120590000|2022-01-14 00:36:30|243.86|241.26|243.94|241.34|244.02|241.42|243.86|241.26|0
1642120600000|2022-01-14 00:36:40|243.86|241.26|244.19|241.59|244.19|241.59|243.69|241.09|0
1642120610000|2022-01-14 00:36:50|244.36|241.76|244.53|241.93|244.53|241.93|244.36|241.76|0
1642120620000|2022-01-14 00:37:00|244.61|242.01|244.53|241.93|244.87|242.27|244.53|241.93|0
1642120630000|2022-01-14 00:37:10|244.36|241.76|244.61|242.01|244.7|242.1|244.36|241.76|0
1642120640000|2022-01-14 00:37:20|244.53|241.93|244.19|241.59|244.53|241.93|244.19|241.59|0
1642120650000|2022-01-14 00:37:30|244.02|241.42|243.86|241.26|244.02|241.42|243.86|241.26|0
1642120660000|2022-01-14 00:37:40|243.69|241.09|243.52|240.92|243.69|241.09|243.52|240.92|0
1642120670000|2022-01-14 00:37:50|243.35|240.75|243.35|240.75|243.35|240.75|243.35|240.75|0
1642120680000|2022-01-14 00:38:00|243.18|240.58|243.18|240.58|243.52|240.92|243.18|240.58|0
1642120700000|2022-01-14 00:38:20|243.35|240.75|243.18|240.58|243.43|240.83|243.18|240.58|0
1642120710000|2022-01-14 00:38:30|243.35|240.75|243.09|240.49|243.35|240.75|243.09|240.49|0
1642120720000|2022-01-14 00:38:40|243.18|240.58|243.01|240.41|243.18|240.58|243.01|240.41|0
1642120730000|2022-01-14 00:38:50|243.18|240.58|243.01|240.41|243.18|240.58|243.01|240.41|0
1642120740000|2022-01-14 00:39:00|243.18|240.58|243.35|240.75|243.35|240.75|243.18|240.58|0
1642120750000|2022-01-14 00:39:10|243.26|240.66|243.18|240.58|243.26|240.66|243.18|240.58|0
1642120760000|2022-01-14 00:39:20|243.01|240.41|243.01|240.41|243.01|240.41|243.01|240.41|0
1642120770000|2022-01-14 00:39:30|242.85|240.25|242.51|239.91|242.85|240.25|242.51|239.91|0
1642120780000|2022-01-14 00:39:40|242.59|239.99|242.76|240.16|242.76|240.16|242.59|239.99|0
1642120790000|2022-01-14 00:39:50|242.68|240.08|242.68|240.08|242.68|240.08|242.68|240.08|0
1642120810000|2022-01-14 00:40:10|242.51|239.91|242.01|239.41|242.51|239.91|242.01|239.41|0
1642120820000|2022-01-14 00:40:20|241.84|239.24|241.67|239.07|241.84|239.24|241.67|239.07|0
1642120830000|2022-01-14 00:40:30|241.33|238.73|241.67|239.07|241.67|239.07|241.33|238.73|0
1642120840000|2022-01-14 00:40:40|241.84|239.24|242|239.4|242.17|239.57|241.84|239.24|0
1642120850000|2022-01-14 00:40:50|241.84|239.24|242|239.4|242|239.4|241.84|239.24|0
1642120860000|2022-01-14 00:41:00|242.09|239.49|242.17|239.57|242.17|239.57|242.09|239.49|0
1642120870000|2022-01-14 00:41:10|242.09|239.49|242.17|239.57|242.17|239.57|242|239.4|0
1642120880000|2022-01-14 00:41:20|242.08|239.48|242.17|239.57|242.17|239.57|242|239.4|0
1642120900000|2022-01-14 00:41:40|242|239.4|242.17|239.57|242.17|239.57|242|239.4|0
1642120910000|2022-01-14 00:41:50|242.34|239.74|242.34|239.74|242.34|239.74|242.34|239.74|0
1642120920000|2022-01-14 00:42:00|242.42|239.82|242.25|239.65|242.42|239.82|242.25|239.65|0
1642120930000|2022-01-14 00:42:10|242.17|239.57|242.34|239.74|242.42|239.82|242.17|239.57|0
1642120940000|2022-01-14 00:42:20|242.51|239.91|242.51|239.91|242.51|239.91|242.51|239.91|0
1642120950000|2022-01-14 00:42:30|242.59|239.99|243.01|240.41|243.01|240.41|242.59|239.99|0
1642120960000|2022-01-14 00:42:40|243.09|240.49|243.09|240.49|243.09|240.49|243.01|240.41|0
1642120970000|2022-01-14 00:42:50|242.84|240.24|243.26|240.66|243.26|240.66|242.84|240.24|0
1642120980000|2022-01-14 00:43:00|243.35|240.75|243.51|240.91|243.51|240.91|243.35|240.75|0
1642120990000|2022-01-14 00:43:10|243.35|240.75|243.6|241|243.68|241.08|243.35|240.75|0
1642121000000|2022-01-14 00:43:20|243.68|241.08|243.68|241.08|243.85|241.25|243.68|241.08|0
1642121010000|2022-01-14 00:43:30|243.76|241.16|243.76|241.16|243.76|241.16|243.76|241.16|0
1642121020000|2022-01-14 00:43:40|243.68|241.08|243.6|241|243.68|241.08|243.6|241|0
1642121030000|2022-01-14 00:43:50|243.51|240.91|244.02|241.42|244.02|241.42|243.51|240.91|0
1642121040000|2022-01-14 00:44:00|243.93|241.33|243.85|241.25|243.93|241.33|243.85|241.25|0
1642121050000|2022-01-14 00:44:10|243.93|241.33|243.85|241.25|243.93|241.33|243.85|241.25|0
1642121060000|2022-01-14 00:44:20|243.68|241.08|243.68|241.08|243.68|241.08|243.68|241.08|0
1642121070000|2022-01-14 00:44:30|244.02|241.42|244.36|241.76|244.36|241.76|244.02|241.42|0
1642121080000|2022-01-14 00:44:40|244.19|241.59|244.1|241.5|244.44|241.84|244.1|241.5|0
1642121090000|2022-01-14 00:44:50|244.02|241.42|244.02|241.42|244.02|241.42|244.02|241.42|0
1642121100000|2022-01-14 00:45:00|244.27|241.67|244.1|241.5|244.27|241.67|244.02|241.42|0
1642121110000|2022-01-14 00:45:10|243.85|241.25|243.85|241.25|244.02|241.42|243.85|241.25|0
1642121120000|2022-01-14 00:45:20|243.93|241.33|243.68|241.08|243.93|241.33|243.68|241.08|0
1642121130000|2022-01-14 00:45:30|243.51|240.91|243.51|240.91|243.51|240.91|243.43|240.83|0
1642121140000|2022-01-14 00:45:40|243.34|240.74|243.34|240.74|243.34|240.74|243.34|240.74|0
1642121150000|2022-01-14 00:45:50|243.59|240.99|243.51|240.91|243.59|240.99|243.34|240.74|0
1642121160000|2022-01-14 00:46:00|243.34|240.74|243.18|240.58|243.34|240.74|243.18|240.58|0
1642121170000|2022-01-14 00:46:10|243.26|240.66|243.26|240.66|243.26|240.66|243.26|240.66|0
1642121180000|2022-01-14 00:46:20|243.18|240.58|243.34|240.74|243.34|240.74|243.18|240.58|0
1642121190000|2022-01-14 00:46:30|243.18|240.58|243.18|240.58|243.26|240.66|243.18|240.58|0
1642121200000|2022-01-14 00:46:40|243.26|240.66|243.01|240.41|243.34|240.74|243.01|240.41|0
1642121210000|2022-01-14 00:46:50|242.84|240.24|242.34|239.74|242.84|240.24|242.34|239.74|0
1642121220000|2022-01-14 00:47:00|242.5|239.9|242.67|240.07|242.67|240.07|242.5|239.9|0
1642121230000|2022-01-14 00:47:10|242.5|239.9|242.5|239.9|242.5|239.9|242.5|239.9|0
1642121240000|2022-01-14 00:47:20|242.67|240.07|242.67|240.07|242.67|240.07|242.67|240.07|0
1642121250000|2022-01-14 00:47:30|242.5|239.9|242.5|239.9|242.5|239.9|242.5|239.9|0
1642121260000|2022-01-14 00:47:40|242.67|240.07|242.58|239.98|242.67|240.07|242.5|239.9|0
1642121270000|2022-01-14 00:47:50|242.5|239.9|242.17|239.57|242.5|239.9|242.17|239.57|0
1642121280000|2022-01-14 00:48:00|242.33|239.73|242.17|239.57|242.33|239.73|242.17|239.57|0
1642121290000|2022-01-14 00:48:10|242.25|239.65|242.08|239.48|242.25|239.65|242.08|239.48|0
1642121300000|2022-01-14 00:48:20|241.83|239.23|241.66|239.06|241.83|239.23|241.66|239.06|0
1642121310000|2022-01-14 00:48:30|241.5|238.9|241.5|238.9|241.5|238.9|241.5|238.9|0
1642121320000|2022-01-14 00:48:40|241.74|239.14|241.66|239.06|241.83|239.23|241.41|238.81|0
1642121330000|2022-01-14 00:48:50|241.5|238.9|241.5|238.9|241.5|238.9|241.5|238.9|0
1642121340000|2022-01-14 00:49:00|241.33|238.73|241.33|238.73|241.33|238.73|241.16|238.56|0
1642121350000|2022-01-14 00:49:10|241.16|238.56|240.83|238.23|241.16|238.56|240.83|238.23|0
1642121360000|2022-01-14 00:49:20|240.66|238.06|240.49|237.89|240.74|238.14|240.49|237.89|0
1642121370000|2022-01-14 00:49:30|240.57|237.97|240.49|237.89|240.57|237.97|240.49|237.89|0
1642121380000|2022-01-14 00:49:40|240.32|237.72|240.49|237.89|240.49|237.89|240.32|237.72|0
1642121390000|2022-01-14 00:49:50|240.66|238.06|240.66|238.06|240.66|238.06|240.66|238.06|0
1642121400000|2022-01-14 00:50:00|240.49|237.89|239.99|237.39|240.49|237.89|239.99|237.39|0
1642121410000|2022-01-14 00:50:10|240.16|237.56|240.49|237.89|240.49|237.89|240.16|237.56|0
1642121420000|2022-01-14 00:50:20|240.66|238.06|240.32|237.72|240.66|238.06|240.32|237.72|0
1642121430000|2022-01-14 00:50:30|240.24|237.64|240.49|237.89|240.49|237.89|240.24|237.64|0
1642121440000|2022-01-14 00:50:40|240.4|237.8|240.66|238.06|240.66|238.06|240.4|237.8|0
1642121450000|2022-01-14 00:50:50|240.82|238.22|240.74|238.14|240.82|238.22|240.66|238.06|0
1642121460000|2022-01-14 00:51:00|240.82|238.22|240.9|238.3|240.9|238.3|240.82|238.22|0
1642121470000|2022-01-14 00:51:10|240.99|238.39|241.07|238.47|241.16|238.56|240.99|238.39|0
1642121480000|2022-01-14 00:51:20|240.99|238.39|241.33|238.73|241.33|238.73|240.99|238.39|0
1642121490000|2022-01-14 00:51:30|241.16|238.56|241.24|238.64|241.24|238.64|241.16|238.56|0
1642121500000|2022-01-14 00:51:40|241.33|238.73|241.66|239.06|241.66|239.06|241.33|238.73|0
1642121510000|2022-01-14 00:51:50|241.57|238.97|241.57|238.97|241.57|238.97|241.57|238.97|0
1642121520000|2022-01-14 00:52:00|241.49|238.89|241.16|238.56|241.49|238.89|240.99|238.39|0
1642121530000|2022-01-14 00:52:10|241.41|238.81|241.49|238.89|241.49|238.89|241.33|238.73|0
1642121540000|2022-01-14 00:52:20|241.41|238.81|241.66|239.06|241.66|239.06|241.33|238.73|0
1642121550000|2022-01-14 00:52:30|241.83|239.23|241.83|239.23|241.83|239.23|241.83|239.23|0
1642121560000|2022-01-14 00:52:40|241.74|239.14|241.83|239.23|241.83|239.23|241.74|239.14|0
1642121570000|2022-01-14 00:52:50|241.66|239.06|241.66|239.06|241.66|239.06|241.49|238.89|0
1642121580000|2022-01-14 00:53:00|242|239.4|242|239.4|242|239.4|241.83|239.23|0
1642121590000|2022-01-14 00:53:10|241.91|239.31|241.83|239.23|242|239.4|241.83|239.23|0
1642121600000|2022-01-14 00:53:20|242|239.4|242.16|239.56|242.16|239.56|242|239.4|0
1642121610000|2022-01-14 00:53:30|242.33|239.73|242.5|239.9|242.5|239.9|242.33|239.73|0
1642121620000|2022-01-14 00:53:40|242.33|239.73|242.67|240.07|242.67|240.07|242.33|239.73|0
1642121630000|2022-01-14 00:53:50|242.5|239.9|242.67|240.07|242.67|240.07|242.5|239.9|0
1642121640000|2022-01-14 00:54:00|242.83|240.23|242.67|240.07|242.83|240.23|242.67|240.07|0
1642121650000|2022-01-14 00:54:10|242.5|239.9|242.75|240.15|242.75|240.15|242.5|239.9|0
1642121660000|2022-01-14 00:54:20|242.67|240.07|242.5|239.9|242.67|240.07|242.5|239.9|0
1642121670000|2022-01-14 00:54:30|242.67|240.07|242.67|240.07|242.67|240.07|242.67|240.07|0
1642121680000|2022-01-14 00:54:40|242.58|239.98|242.67|240.07|242.75|240.15|242.58|239.98|0
1642121690000|2022-01-14 00:54:50|242.75|240.15|242.75|240.15|242.75|240.15|242.75|240.15|0
1642121700000|2022-01-14 00:55:00|243|240.4|242.67|240.07|243|240.4|242.67|240.07|0
1642121710000|2022-01-14 00:55:10|242.83|240.23|242.83|240.23|242.83|240.23|242.67|240.07|0
1642121720000|2022-01-14 00:55:20|242.91|240.31|242.91|240.31|242.91|240.31|242.83|240.23|0
1642121730000|2022-01-14 00:55:30|242.66|240.06|243|240.4|243|240.4|242.5|239.9|0
1642121740000|2022-01-14 00:55:40|243.17|240.57|243|240.4|243.17|240.57|243|240.4|0
1642121750000|2022-01-14 00:55:50|243.17|240.57|242.91|240.31|243.17|240.57|242.91|240.31|0
1642121760000|2022-01-14 00:56:00|242.83|240.23|243.34|240.74|243.34|240.74|242.83|240.23|0
1642121770000|2022-01-14 00:56:10|243.25|240.65|243|240.4|243.25|240.65|243|240.4|0
1642121780000|2022-01-14 00:56:20|243.17|240.57|243.34|240.74|243.34|240.74|243.08|240.48|0
1642121790000|2022-01-14 00:56:30|243.5|240.9|243.17|240.57|243.5|240.9|243.17|240.57|0
1642121800000|2022-01-14 00:56:40|243.25|240.65|243.34|240.74|243.34|240.74|243.17|240.57|0
1642121810000|2022-01-14 00:56:50|243.5|240.9|243.34|240.74|243.5|240.9|243.34|240.74|0
1642121820000|2022-01-14 00:57:00|243.17|240.57|242.83|240.23|243.17|240.57|242.83|240.23|0
1642121830000|2022-01-14 00:57:10|243|240.4|243.17|240.57|243.25|240.65|243|240.4|0
1642121840000|2022-01-14 00:57:20|243.08|240.48|243.42|240.82|243.42|240.82|243.08|240.48|0
1642121850000|2022-01-14 00:57:30|243.5|240.9|243.34|240.74|243.5|240.9|243.17|240.57|0
1642121860000|2022-01-14 00:57:40|243.42|240.82|243.17|240.57|243.42|240.82|243.17|240.57|0
1642121870000|2022-01-14 00:57:50|243|240.4|243|240.4|243|240.4|242.91|240.31|0
1642121880000|2022-01-14 00:58:00|242.83|240.23|242.83|240.23|242.91|240.31|242.83|240.23|0
1642121890000|2022-01-14 00:58:10|242.66|240.06|242.83|240.23|242.83|240.23|242.66|240.06|0
1642121900000|2022-01-14 00:58:20|242.74|240.14|242.83|240.23|242.83|240.23|242.74|240.14|0
1642121910000|2022-01-14 00:58:30|243|240.4|243.17|240.57|243.17|240.57|243|240.4|0
1642121920000|2022-01-14 00:58:40|243.5|240.9|243.17|240.57|243.5|240.9|243.17|240.57|0
1642121930000|2022-01-14 00:58:50|243|240.4|242.83|240.23|243|240.4|242.83|240.23|0
1642121940000|2022-01-14 00:59:00|243|240.4|243.33|240.73|243.33|240.73|243|240.4|0
1642121950000|2022-01-14 00:59:10|243.25|240.65|243.33|240.73|243.33|240.73|243.25|240.65|0
1642121960000|2022-01-14 00:59:20|243.17|240.57|243|240.4|243.17|240.57|243|240.4|0
1642121970000|2022-01-14 00:59:30|242.83|240.23|243|240.4|243|240.4|242.83|240.23|0
1642121980000|2022-01-14 00:59:40|243.08|240.48|243.33|240.73|243.33|240.73|243.08|240.48|0
1642121990000|2022-01-14 00:59:50|243.5|240.9|243.33|240.73|243.5|240.9|243.33|240.73|0
1642122000000|2022-01-14 01:00:00|243.25|240.65|243.67|241.07|243.84|241.24|243.25|240.65|0
1642122010000|2022-01-14 01:00:10|243.84|241.24|244.01|241.41|244.01|241.41|243.84|241.24|0
1642122020000|2022-01-14 01:00:20|243.84|241.24|243.33|240.73|243.84|241.24|243.33|240.73|0
1642122030000|2022-01-14 01:00:30|243.5|240.9|243.5|240.9|243.5|240.9|243.5|240.9|0
1642122040000|2022-01-14 01:00:40|243.33|240.73|243.16|240.56|243.33|240.73|243.16|240.56|0
1642122050000|2022-01-14 01:00:50|243.25|240.65|243.16|240.56|243.25|240.65|243.16|240.56|0
1642122060000|2022-01-14 01:01:00|243|240.4|242.83|240.23|243.08|240.48|242.83|240.23|0
1642122070000|2022-01-14 01:01:10|243|240.4|242.66|240.06|243|240.4|242.66|240.06|0
1642122080000|2022-01-14 01:01:20|242.49|239.89|242.66|240.06|242.66|240.06|242.49|239.89|0
1642122090000|2022-01-14 01:01:30|242.49|239.89|242.49|239.89|242.66|240.06|242.49|239.89|0
1642122100000|2022-01-14 01:01:40|242.83|240.23|242.66|240.06|243|240.4|242.66|240.06|0
1642122110000|2022-01-14 01:01:50|242.57|239.97|242.49|239.89|242.57|239.97|242.49|239.89|0
1642122120000|2022-01-14 01:02:00|242.66|240.06|242.83|240.23|242.83|240.23|242.66|240.06|0
1642122130000|2022-01-14 01:02:10|243|240.4|242.66|240.06|243|240.4|242.66|240.06|0
1642122140000|2022-01-14 01:02:20|242.83|240.23|242.83|240.23|243|240.4|242.83|240.23|0
1642122150000|2022-01-14 01:02:30|242.66|240.06|242.74|240.14|242.74|240.14|242.66|240.06|0
1642122160000|2022-01-14 01:02:40|242.66|240.06|242.49|239.89|242.66|240.06|242.49|239.89|0
1642122170000|2022-01-14 01:02:50|242.66|240.06|243.16|240.56|243.16|240.56|242.66|240.06|0
1642122180000|2022-01-14 01:03:00|243|240.4|242.74|240.14|243|240.4|242.74|240.14|0
1642122190000|2022-01-14 01:03:10|242.66|240.06|242.66|240.06|242.66|240.06|242.66|240.06|0
1642122200000|2022-01-14 01:03:20|242.83|240.23|243.16|240.56|243.16|240.56|242.83|240.23|0
1642122210000|2022-01-14 01:03:30|242.99|240.39|242.66|240.06|242.99|240.39|242.49|239.89|0
1642122230000|2022-01-14 01:03:50|242.83|240.23|242.66|240.06|242.91|240.31|242.66|240.06|0
1642122240000|2022-01-14 01:04:00|242.99|240.39|242.91|240.31|242.99|240.39|242.74|240.14|0
1642122250000|2022-01-14 01:04:10|243.33|240.73|243.5|240.9|243.5|240.9|243.33|240.73|0
1642122260000|2022-01-14 01:04:20|243.67|241.07|243.92|241.32|243.92|241.32|243.67|241.07|0
1642122270000|2022-01-14 01:04:30|244.08|241.48|244.68|242.08|244.68|242.08|244.08|241.48|0
1642122280000|2022-01-14 01:04:40|245.01|242.41|245.35|242.75|245.52|242.92|245.01|242.41|0
1642122290000|2022-01-14 01:04:50|245.01|242.41|244.68|242.08|245.01|242.41|244.68|242.08|0
1642122300000|2022-01-14 01:05:00|244.51|241.91|244.68|242.08|244.68|242.08|244.51|241.91|0
1642122310000|2022-01-14 01:05:10|244.51|241.91|244.68|242.08|244.68|242.08|244.34|241.74|0
1642122320000|2022-01-14 01:05:20|244|241.4|243.67|241.07|244|241.4|243.5|240.9|0
1642122330000|2022-01-14 01:05:30|243.83|241.23|243.5|240.9|243.83|241.23|243.33|240.73|0
1642122340000|2022-01-14 01:05:40|243.58|240.98|243.83|241.23|243.83|241.23|243.58|240.98|0
1642122350000|2022-01-14 01:05:50|243.67|241.07|243.58|240.98|243.67|241.07|243.5|240.9|0
1642122360000|2022-01-14 01:06:00|243.83|241.23|244|241.4|244.08|241.48|243.83|241.23|0
1642122370000|2022-01-14 01:06:10|244.17|241.57|244.34|241.74|244.51|241.91|244.17|241.57|0
1642122380000|2022-01-14 01:06:20|244|241.4|244|241.4|244|241.4|243.83|241.23|0
1642122390000|2022-01-14 01:06:30|244.17|241.57|244.17|241.57|244.17|241.57|244.08|241.48|0
1642122400000|2022-01-14 01:06:40|243.83|241.23|243.83|241.23|243.83|241.23|243.83|241.23|0
1642122410000|2022-01-14 01:06:50|244|241.4|243.83|241.23|244|241.4|243.66|241.06|0
1642122420000|2022-01-14 01:07:00|243.66|241.06|243.83|241.23|243.83|241.23|243.66|241.06|0
1642122430000|2022-01-14 01:07:10|243.75|241.15|243.75|241.15|243.75|241.15|243.66|241.06|0
1642122440000|2022-01-14 01:07:20|243.66|241.06|244|241.4|244.17|241.57|243.66|241.06|0
1642122460000|2022-01-14 01:07:40|243.83|241.23|244|241.4|244|241.4|243.83|241.23|0
1642122480000|2022-01-14 01:08:00|243.91|241.31|244|241.4|244|241.4|243.91|241.31|0
1642122490000|2022-01-14 01:08:10|244.17|241.57|244.34|241.74|244.34|241.74|244.17|241.57|0
1642122500000|2022-01-14 01:08:20|244.17|241.57|244.17|241.57|244.25|241.65|244|241.4|0
1642122520000|2022-01-14 01:08:40|244.25|241.65|244.34|241.74|244.34|241.74|244.25|241.65|0
1642122530000|2022-01-14 01:08:50|244.08|241.48|244.17|241.57|244.25|241.65|244.08|241.48|0
1642122540000|2022-01-14 01:09:00|244.08|241.48|244|241.4|244.08|241.48|244|241.4|0
1642122550000|2022-01-14 01:09:10|243.91|241.31|244|241.4|244|241.4|243.91|241.31|0
1642122570000|2022-01-14 01:09:30|244.17|241.57|244|241.4|244.17|241.57|243.83|241.23|0
1642122580000|2022-01-14 01:09:40|244.08|241.48|244.17|241.57|244.34|241.74|244.08|241.48|0
1642122590000|2022-01-14 01:09:50|244.25|241.65|244.5|241.9|244.5|241.9|244.25|241.65|0
1642122600000|2022-01-14 01:10:00|244.67|242.07|244.92|242.32|244.92|242.32|244.67|242.07|0
1642122610000|2022-01-14 01:10:10|244.84|242.24|244.67|242.07|244.84|242.24|244.67|242.07|0
1642122620000|2022-01-14 01:10:20|244.5|241.9|244.67|242.07|244.67|242.07|244.5|241.9|0
1642122630000|2022-01-14 01:10:30|244.5|241.9|244.5|241.9|244.5|241.9|244.5|241.9|0
1642122640000|2022-01-14 01:10:40|244.59|241.99|244.42|241.82|244.59|241.99|244.42|241.82|0
1642122650000|2022-01-14 01:10:50|244.34|241.74|244.34|241.74|244.34|241.74|244.25|241.65|0
1642122660000|2022-01-14 01:11:00|244.25|241.65|244.25|241.65|244.34|241.74|244.25|241.65|0
1642122670000|2022-01-14 01:11:10|244|241.4|244.08|241.48|244.17|241.57|244|241.4|0
1642122680000|2022-01-14 01:11:20|243.32|240.72|243.49|240.89|243.49|240.89|243.32|240.72|0
1642122690000|2022-01-14 01:11:30|243.41|240.81|243.32|240.72|243.49|240.89|243.32|240.72|0
1642122700000|2022-01-14 01:11:40|243.24|240.64|243.07|240.47|243.24|240.64|243.07|240.47|0
1642122710000|2022-01-14 01:11:50|243.24|240.64|243.32|240.72|243.32|240.72|243.16|240.56|0
1642122720000|2022-01-14 01:12:00|243.41|240.81|243.41|240.81|243.49|240.89|243.41|240.81|0
1642122730000|2022-01-14 01:12:10|243.32|240.72|243.24|240.64|243.32|240.72|243.24|240.64|0
1642122740000|2022-01-14 01:12:20|243.16|240.56|243.24|240.64|243.4|240.8|243.16|240.56|0
1642122750000|2022-01-14 01:12:30|243.32|240.72|243.24|240.64|243.32|240.72|243.16|240.56|0
1642122760000|2022-01-14 01:12:40|243.49|240.89|243.4|240.8|243.57|240.97|243.4|240.8|0
1642122770000|2022-01-14 01:12:50|243.32|240.72|243.32|240.72|243.32|240.72|243.32|240.72|0
1642122780000|2022-01-14 01:13:00|243.49|240.89|243.66|241.06|243.66|241.06|243.32|240.72|0
1642122790000|2022-01-14 01:13:10|243.57|240.97|243.32|240.72|243.57|240.97|243.32|240.72|0
1642122800000|2022-01-14 01:13:20|243.24|240.64|243.24|240.64|243.32|240.72|243.24|240.64|0
1642122810000|2022-01-14 01:13:30|243.07|240.47|242.9|240.3|243.07|240.47|242.9|240.3|0
1642122820000|2022-01-14 01:13:40|242.99|240.39|242.99|240.39|243.16|240.56|242.99|240.39|0
1642122830000|2022-01-14 01:13:50|243.07|240.47|243.07|240.47|243.15|240.55|243.07|240.47|0
1642122840000|2022-01-14 01:14:00|242.9|240.3|243.15|240.55|243.15|240.55|242.9|240.3|0
1642122850000|2022-01-14 01:14:10|243.07|240.47|242.99|240.39|243.07|240.47|242.82|240.22|0
1642122860000|2022-01-14 01:14:20|243.07|240.47|243.15|240.55|243.15|240.55|243.07|240.47|0
1642122870000|2022-01-14 01:14:30|242.99|240.39|243.15|240.55|243.15|240.55|242.99|240.39|0
1642122900000|2022-01-14 01:15:00|243.23|240.63|243.15|240.55|243.23|240.63|242.82|240.22|0
1642122910000|2022-01-14 01:15:10|243.07|240.47|243.32|240.72|243.32|240.72|243.07|240.47|0
1642122920000|2022-01-14 01:15:20|243.15|240.55|242.31|239.71|243.15|240.55|242.31|239.71|0
1642122930000|2022-01-14 01:15:30|242.15|239.55|241.64|239.04|242.15|239.55|241.64|239.04|0
1642122940000|2022-01-14 01:15:40|241.81|239.21|241.98|239.38|241.98|239.38|241.81|239.21|0
1642122950000|2022-01-14 01:15:50|242.15|239.55|242.06|239.46|242.15|239.55|241.98|239.38|0
1642122960000|2022-01-14 01:16:00|241.98|239.38|241.98|239.38|242.15|239.55|241.98|239.38|0
1642122970000|2022-01-14 01:16:10|241.81|239.21|241.81|239.21|241.81|239.21|241.64|239.04|0
1642122980000|2022-01-14 01:16:20|241.98|239.38|242.31|239.71|242.31|239.71|241.98|239.38|0
1642122990000|2022-01-14 01:16:30|242.06|239.46|242.65|240.05|242.65|240.05|242.06|239.46|0
1642123000000|2022-01-14 01:16:40|242.48|239.88|242.39|239.79|242.65|240.05|242.39|239.79|0
1642123010000|2022-01-14 01:16:50|242.31|239.71|241.98|239.38|242.31|239.71|241.98|239.38|0
1642123020000|2022-01-14 01:17:00|242.06|239.46|242.14|239.54|242.14|239.54|242.06|239.46|0
1642123030000|2022-01-14 01:17:10|242.23|239.63|242.31|239.71|242.31|239.71|242.23|239.63|0
1642123040000|2022-01-14 01:17:20|242.14|239.54|242.39|239.79|242.39|239.79|242.06|239.46|0
1642123050000|2022-01-14 01:17:30|242.31|239.71|242.14|239.54|242.31|239.71|241.98|239.38|0
1642123060000|2022-01-14 01:17:40|242.06|239.46|242.22|239.62|242.22|239.62|241.98|239.38|0
1642123070000|2022-01-14 01:17:50|242.14|239.54|241.98|239.38|242.14|239.54|241.89|239.29|0
1642123080000|2022-01-14 01:18:00|242.14|239.54|241.64|239.04|242.14|239.54|241.64|239.04|0
1642123090000|2022-01-14 01:18:10|241.81|239.21|241.89|239.29|241.98|239.38|241.72|239.12|0
1642123100000|2022-01-14 01:18:20|241.98|239.38|241.98|239.38|242.06|239.46|241.98|239.38|0
1642123110000|2022-01-14 01:18:30|241.81|239.21|241.98|239.38|242.14|239.54|241.81|239.21|0
1642123120000|2022-01-14 01:18:40|242.14|239.54|241.98|239.38|242.14|239.54|241.98|239.38|0
1642123130000|2022-01-14 01:18:50|241.81|239.21|241.47|238.87|241.81|239.21|241.47|238.87|0
1642123140000|2022-01-14 01:19:00|241.39|238.79|241.47|238.87|241.47|238.87|241.39|238.79|0
1642123150000|2022-01-14 01:19:10|241.64|239.04|241.47|238.87|241.64|239.04|241.3|238.7|0
1642123160000|2022-01-14 01:19:20|241.81|239.21|242.14|239.54|242.14|239.54|241.81|239.21|0
1642123170000|2022-01-14 01:19:30|242.06|239.46|242.22|239.62|242.22|239.62|241.98|239.38|0
1642123180000|2022-01-14 01:19:40|242.31|239.71|241.72|239.12|242.31|239.71|241.72|239.12|0
1642123190000|2022-01-14 01:19:50|241.64|239.04|241.47|238.87|241.64|239.04|241.47|238.87|0
1642123200000|2022-01-14 01:20:00|241.14|238.54|240.97|238.37|241.14|238.54|240.97|238.37|0
1642123210000|2022-01-14 01:20:10|241.14|238.54|241.47|238.87|241.47|238.87|241.14|238.54|0
1642123220000|2022-01-14 01:20:20|241.38|238.78|241.64|239.04|241.72|239.12|241.38|238.78|0
1642123230000|2022-01-14 01:20:30|241.47|238.87|241.47|238.87|241.64|239.04|241.47|238.87|0
1642123240000|2022-01-14 01:20:40|241.55|238.95|241.64|239.04|241.64|239.04|241.47|238.87|0
1642123250000|2022-01-14 01:20:50|241.47|238.87|241.3|238.7|241.47|238.87|241.3|238.7|0
1642123260000|2022-01-14 01:21:00|241.47|238.87|241.22|238.62|241.47|238.87|241.14|238.54|0
1642123270000|2022-01-14 01:21:10|241.3|238.7|240.88|238.28|241.3|238.7|240.8|238.2|0
1642123280000|2022-01-14 01:21:20|240.8|238.2|240.97|238.37|240.97|238.37|240.8|238.2|0
1642123290000|2022-01-14 01:21:30|240.8|238.2|240.63|238.03|240.8|238.2|240.3|237.7|0
1642123300000|2022-01-14 01:21:40|240.8|238.2|240.97|238.37|240.97|238.37|240.8|238.2|0
1642123310000|2022-01-14 01:21:50|241.14|238.54|241.3|238.7|241.3|238.7|241.14|238.54|0
1642123320000|2022-01-14 01:22:00|241.47|238.87|241.81|239.21|241.81|239.21|241.47|238.87|0
1642123330000|2022-01-14 01:22:10|241.64|239.04|241.81|239.21|241.81|239.21|241.64|239.04|0
1642123340000|2022-01-14 01:22:20|241.72|239.12|241.81|239.21|241.81|239.21|241.64|239.04|0
1642123350000|2022-01-14 01:22:30|242.14|239.54|242.14|239.54|242.22|239.62|242.14|239.54|0
1642123360000|2022-01-14 01:22:40|242.22|239.62|242.22|239.62|242.22|239.62|242.14|239.54|0
1642123370000|2022-01-14 01:22:50|242.14|239.54|242.31|239.71|242.31|239.71|242.14|239.54|0
1642123380000|2022-01-14 01:23:00|242.05|239.45|242.64|240.04|242.64|240.04|242.05|239.45|0
1642123390000|2022-01-14 01:23:10|242.14|239.54|242.22|239.62|242.22|239.62|242.05|239.45|0
1642123400000|2022-01-14 01:23:20|242.14|239.54|242.14|239.54|242.14|239.54|242.05|239.45|0
1642123410000|2022-01-14 01:23:30|242.31|239.71|242.14|239.54|242.39|239.79|242.14|239.54|0
1642123420000|2022-01-14 01:23:40|242.31|239.71|242.22|239.62|242.31|239.71|242.22|239.62|0
1642123430000|2022-01-14 01:23:50|242.14|239.54|242.14|239.54|242.14|239.54|242.05|239.45|0
1642123440000|2022-01-14 01:24:00|242.22|239.62|242.31|239.71|242.31|239.71|242.14|239.54|0
1642123450000|2022-01-14 01:24:10|242.14|239.54|242.47|239.87|242.47|239.87|242.14|239.54|0
1642123460000|2022-01-14 01:24:20|242.39|239.79|242.47|239.87|242.47|239.87|242.39|239.79|0
1642123470000|2022-01-14 01:24:30|242.56|239.96|242.47|239.87|242.56|239.96|242.47|239.87|0
1642123480000|2022-01-14 01:24:40|242.31|239.71|242.31|239.71|242.31|239.71|242.22|239.62|0
1642123490000|2022-01-14 01:24:50|242.22|239.62|242.22|239.62|242.22|239.62|242.22|239.62|0
1642123500000|2022-01-14 01:25:00|242.39|239.79|242.14|239.54|242.39|239.79|242.14|239.54|0
1642123510000|2022-01-14 01:25:10|242.22|239.62|242.31|239.71|242.31|239.71|242.22|239.62|0
1642123520000|2022-01-14 01:25:20|242.05|239.45|241.8|239.2|242.05|239.45|241.72|239.12|0
1642123530000|2022-01-14 01:25:30|241.97|239.37|242.14|239.54|242.14|239.54|241.97|239.37|0
1642123540000|2022-01-14 01:25:40|242.31|239.71|242.39|239.79|242.39|239.79|242.31|239.71|0
1642123550000|2022-01-14 01:25:50|242.47|239.87|242.39|239.79|242.47|239.87|242.39|239.79|0
1642123560000|2022-01-14 01:26:00|242.47|239.87|242.22|239.62|242.47|239.87|242.22|239.62|0
1642123570000|2022-01-14 01:26:10|242.31|239.71|242.14|239.54|242.39|239.79|242.14|239.54|0
1642123580000|2022-01-14 01:26:20|242.31|239.71|242.31|239.71|242.31|239.71|242.22|239.62|0
1642123590000|2022-01-14 01:26:30|242.22|239.62|242.05|239.45|242.22|239.62|242.05|239.45|0
1642123600000|2022-01-14 01:26:40|241.97|239.37|241.8|239.2|241.97|239.37|241.8|239.2|0
1642123610000|2022-01-14 01:26:50|241.97|239.37|241.8|239.2|241.97|239.37|241.8|239.2|0
1642123620000|2022-01-14 01:27:00|241.88|239.28|241.88|239.28|241.97|239.37|241.8|239.2|0
1642123630000|2022-01-14 01:27:10|241.97|239.37|241.97|239.37|241.97|239.37|241.97|239.37|0
1642123640000|2022-01-14 01:27:20|241.8|239.2|241.8|239.2|241.8|239.2|241.8|239.2|0
1642123650000|2022-01-14 01:27:30|241.63|239.03|241.8|239.2|241.8|239.2|241.63|239.03|0
1642123670000|2022-01-14 01:27:50|241.71|239.11|241.63|239.03|241.71|239.11|241.63|239.03|0
1642123680000|2022-01-14 01:28:00|241.71|239.11|241.63|239.03|241.71|239.11|241.63|239.03|0
1642123690000|2022-01-14 01:28:10|241.71|239.11|241.88|239.28|241.88|239.28|241.71|239.11|0
1642123700000|2022-01-14 01:28:20|241.8|239.2|241.47|238.87|241.8|239.2|241.47|238.87|0
1642123710000|2022-01-14 01:28:30|241.3|238.7|241.21|238.61|241.3|238.7|241.21|238.61|0
1642123720000|2022-01-14 01:28:40|240.8|238.2|240.63|238.03|240.96|238.36|240.63|238.03|0
1642123730000|2022-01-14 01:28:50|240.71|238.11|240.46|237.86|240.71|238.11|240.29|237.69|0
1642123740000|2022-01-14 01:29:00|240.37|237.77|240.46|237.86|240.46|237.86|240.29|237.69|0
1642123750000|2022-01-14 01:29:10|240.63|238.03|240.46|237.86|240.63|238.03|240.46|237.86|0
1642123760000|2022-01-14 01:29:20|240.63|238.03|240.37|237.77|240.63|238.03|240.37|237.77|0
1642123770000|2022-01-14 01:29:30|240.13|237.53|240.29|237.69|240.46|237.86|240.13|237.53|0
1642123790000|2022-01-14 01:29:50|240.13|237.53|240.37|237.77|240.37|237.77|240.13|237.53|0
1642123800000|2022-01-14 01:30:00|240.46|237.86|240.13|237.53|240.46|237.86|240.13|237.53|0
1642123810000|2022-01-14 01:30:10|239.96|237.36|240.37|237.77|240.37|237.77|239.96|237.36|0
1642123820000|2022-01-14 01:30:20|240.29|237.69|240.29|237.69|240.29|237.69|240.13|237.53|0
1642123830000|2022-01-14 01:30:30|240.13|237.53|240.63|238.03|240.63|238.03|240.13|237.53|0
1642123840000|2022-01-14 01:30:40|240.79|238.19|241.04|238.44|241.04|238.44|240.79|238.19|0
1642123850000|2022-01-14 01:30:50|240.87|238.27|240.79|238.19|240.96|238.36|240.79|238.19|0
1642123860000|2022-01-14 01:31:00|240.96|238.36|240.96|238.36|240.96|238.36|240.79|238.19|0
1642123870000|2022-01-14 01:31:10|240.79|238.19|240.87|238.27|240.96|238.36|240.79|238.19|0
1642123880000|2022-01-14 01:31:20|240.79|238.19|240.63|238.03|240.79|238.19|240.63|238.03|0
1642123890000|2022-01-14 01:31:30|240.71|238.11|240.46|237.86|240.71|238.11|240.46|237.86|0
1642123900000|2022-01-14 01:31:40|240.37|237.77|240.04|237.44|240.37|237.77|240.04|237.44|0
1642123910000|2022-01-14 01:31:50|239.79|237.19|239.62|237.02|239.96|237.36|239.62|237.02|0
1642123920000|2022-01-14 01:32:00|239.29|236.69|239.7|237.1|239.7|237.1|239.29|236.69|0
1642123930000|2022-01-14 01:32:10|239.79|237.19|239.96|237.36|240.12|237.52|239.79|237.19|0
1642123940000|2022-01-14 01:32:20|240.12|237.52|239.96|237.36|240.12|237.52|239.96|237.36|0
1642123950000|2022-01-14 01:32:30|239.79|237.19|240.04|237.44|240.12|237.52|239.79|237.19|0
1642123960000|2022-01-14 01:32:40|239.96|237.36|240.37|237.77|240.37|237.77|239.96|237.36|0
1642123970000|2022-01-14 01:32:50|239.79|237.19|239.79|237.19|239.96|237.36|239.79|237.19|0
1642123980000|2022-01-14 01:33:00|239.62|237.02|239.79|237.19|239.79|237.19|239.62|237.02|0
1642123990000|2022-01-14 01:33:10|239.87|237.27|239.62|237.02|239.96|237.36|239.62|237.02|0
1642124000000|2022-01-14 01:33:20|239.46|236.86|239.46|236.86|239.62|237.02|239.46|236.86|0
1642124010000|2022-01-14 01:33:30|239.2|236.6|239.46|236.86|239.46|236.86|239.2|236.6|0
1642124020000|2022-01-14 01:33:40|239.45|236.85|239.45|236.85|239.45|236.85|239.29|236.69|0
1642124030000|2022-01-14 01:33:50|239.37|236.77|239.45|236.85|239.45|236.85|239.29|236.69|0
1642124040000|2022-01-14 01:34:00|239.12|236.52|239.62|237.02|239.62|237.02|239.12|236.52|0
1642124050000|2022-01-14 01:34:10|239.79|237.19|239.62|237.02|239.79|237.19|239.62|237.02|0
1642124060000|2022-01-14 01:34:20|239.79|237.19|239.87|237.27|239.87|237.27|239.79|237.19|0
1642124070000|2022-01-14 01:34:30|239.79|237.19|239.96|237.36|239.96|237.36|239.79|237.19|0
1642124080000|2022-01-14 01:34:40|239.79|237.19|239.79|237.19|239.95|237.35|239.79|237.19|0
1642124090000|2022-01-14 01:34:50|239.87|237.27|239.95|237.35|239.95|237.35|239.79|237.19|0
1642124100000|2022-01-14 01:35:00|240.12|237.52|240.03|237.43|240.12|237.52|239.95|237.35|0
1642124110000|2022-01-14 01:35:10|240.46|237.86|240.62|238.02|240.62|238.02|240.37|237.77|0
1642124120000|2022-01-14 01:35:20|240.96|238.36|240.87|238.27|240.96|238.36|240.87|238.27|0
1642124130000|2022-01-14 01:35:30|240.7|238.1|240.62|238.02|240.7|238.1|240.62|238.02|0
1642124140000|2022-01-14 01:35:40|240.79|238.19|241.04|238.44|241.04|238.44|240.79|238.19|0
1642124150000|2022-01-14 01:35:50|241.29|238.69|241.46|238.86|241.46|238.86|241.12|238.52|0
1642124160000|2022-01-14 01:36:00|241.63|239.03|241.96|239.36|241.96|239.36|241.63|239.03|0
1642124170000|2022-01-14 01:36:10|241.88|239.28|241.79|239.19|241.88|239.28|241.79|239.19|0
1642124180000|2022-01-14 01:36:20|241.63|239.03|241.96|239.36|241.96|239.36|241.63|239.03|0
1642124190000|2022-01-14 01:36:30|241.63|239.03|241.46|238.86|241.63|239.03|241.46|238.86|0
1642124200000|2022-01-14 01:36:40|241.63|239.03|241.79|239.19|241.79|239.19|241.63|239.03|0
1642124210000|2022-01-14 01:36:50|241.96|239.36|241.87|239.27|241.96|239.36|241.87|239.27|0
1642124220000|2022-01-14 01:37:00|241.96|239.36|242.13|239.53|242.3|239.7|241.96|239.36|0
1642124230000|2022-01-14 01:37:10|241.96|239.36|241.96|239.36|241.96|239.36|241.96|239.36|0
1642124240000|2022-01-14 01:37:20|242.04|239.44|241.96|239.36|242.13|239.53|241.96|239.36|0
1642124250000|2022-01-14 01:37:30|241.79|239.19|241.79|239.19|241.79|239.19|241.79|239.19|0
1642124260000|2022-01-14 01:37:40|241.96|239.36|241.96|239.36|241.96|239.36|241.96|239.36|0
1642124270000|2022-01-14 01:37:50|241.87|239.27|241.71|239.11|241.96|239.36|241.71|239.11|0
1642124280000|2022-01-14 01:38:00|241.63|239.03|241.79|239.19|241.79|239.19|241.46|238.86|0
1642124290000|2022-01-14 01:38:10|242.13|239.53|241.96|239.36|242.13|239.53|241.96|239.36|0
1642124300000|2022-01-14 01:38:20|242.04|239.44|242.04|239.44|242.04|239.44|242.04|239.44|0
1642124310000|2022-01-14 01:38:30|242.13|239.53|242.46|239.86|242.46|239.86|242.13|239.53|0
1642124320000|2022-01-14 01:38:40|242.3|239.7|242.13|239.53|242.3|239.7|241.96|239.36|0
1642124330000|2022-01-14 01:38:50|241.79|239.19|241.79|239.19|241.79|239.19|241.71|239.11|0
1642124340000|2022-01-14 01:39:00|241.96|239.36|242.13|239.53|242.13|239.53|241.96|239.36|0
1642124350000|2022-01-14 01:39:10|241.96|239.36|241.96|239.36|241.96|239.36|241.96|239.36|0
1642124360000|2022-01-14 01:39:20|241.71|239.11|241.62|239.02|241.96|239.36|241.62|239.02|0
1642124370000|2022-01-14 01:39:30|241.46|238.86|241.79|239.19|241.87|239.27|241.46|238.86|0
1642124380000|2022-01-14 01:39:40|241.62|239.02|241.62|239.02|241.62|239.02|241.62|239.02|0
1642124390000|2022-01-14 01:39:50|241.46|238.86|241.46|238.86|241.46|238.86|241.46|238.86|0
1642124400000|2022-01-14 01:40:00|241.62|239.02|241.96|239.36|241.96|239.36|241.62|239.02|0
1642124410000|2022-01-14 01:40:10|241.79|239.19|241.46|238.86|241.79|239.19|241.46|238.86|0
1642124420000|2022-01-14 01:40:20|241.62|239.02|241.54|238.94|241.62|239.02|241.54|238.94|0
1642124430000|2022-01-14 01:40:30|241.46|238.86|241.2|238.6|241.46|238.86|241.12|238.52|0
1642124440000|2022-01-14 01:40:40|241.29|238.69|241.46|238.86|241.46|238.86|241.29|238.69|0
1642124450000|2022-01-14 01:40:50|241.29|238.69|241.37|238.77|241.37|238.77|241.29|238.69|0
1642124460000|2022-01-14 01:41:00|241.46|238.86|241.29|238.69|241.46|238.86|241.29|238.69|0
1642124470000|2022-01-14 01:41:10|241.2|238.6|240.79|238.19|241.2|238.6|240.79|238.19|0
1642124480000|2022-01-14 01:41:20|240.62|238.02|240.62|238.02|240.62|238.02|240.62|238.02|0
1642124490000|2022-01-14 01:41:30|240.45|237.85|240.45|237.85|240.53|237.93|240.45|237.85|0
1642124500000|2022-01-14 01:41:40|240.28|237.68|240.28|237.68|240.28|237.68|240.28|237.68|0
1642124510000|2022-01-14 01:41:50|240.12|237.52|240.12|237.52|240.12|237.52|240.12|237.52|0
1642124520000|2022-01-14 01:42:00|240.2|237.6|240.28|237.68|240.28|237.68|240.12|237.52|0
1642124530000|2022-01-14 01:42:10|240.45|237.85|240.53|237.93|240.53|237.93|240.45|237.85|0
1642124540000|2022-01-14 01:42:20|240.62|238.02|240.7|238.1|240.78|238.18|240.62|238.02|0
1642124550000|2022-01-14 01:42:30|240.78|238.18|240.45|237.85|240.78|238.18|240.36|237.76|0
1642124560000|2022-01-14 01:42:40|240.2|237.6|239.61|237.01|240.2|237.6|239.61|237.01|0
1642124570000|2022-01-14 01:42:50|239.45|236.85|239.69|237.09|239.69|237.09|239.45|236.85|0
1642124580000|2022-01-14 01:43:00|239.95|237.35|239.95|237.35|240.12|237.52|239.95|237.35|0
1642124590000|2022-01-14 01:43:10|240.03|237.43|240.03|237.43|240.12|237.52|240.03|237.43|0
1642124600000|2022-01-14 01:43:20|239.86|237.26|239.78|237.18|239.95|237.35|239.78|237.18|0
1642124610000|2022-01-14 01:43:30|239.28|236.68|239.11|236.51|239.28|236.68|239.11|236.51|0
1642124620000|2022-01-14 01:43:40|239.28|236.68|239.19|236.59|239.28|236.68|239.19|236.59|0
1642124630000|2022-01-14 01:43:50|239.11|236.51|239.03|236.43|239.11|236.51|239.03|236.43|0
1642124640000|2022-01-14 01:44:00|239.11|236.51|239.28|236.68|239.28|236.68|238.95|236.35|0
1642124650000|2022-01-14 01:44:10|239.11|236.51|238.78|236.18|239.11|236.51|238.78|236.18|0
1642124660000|2022-01-14 01:44:20|238.95|236.35|238.78|236.18|238.95|236.35|238.78|236.18|0
1642124670000|2022-01-14 01:44:30|238.95|236.35|239.11|236.51|239.11|236.51|238.95|236.35|0
1642124680000|2022-01-14 01:44:40|238.95|236.35|238.78|236.18|238.95|236.35|238.78|236.18|0
1642124690000|2022-01-14 01:44:50|238.69|236.09|238.61|236.01|238.69|236.09|238.45|235.85|0
1642124700000|2022-01-14 01:45:00|238.11|235.51|237.78|235.18|238.28|235.68|237.61|235.01|0
1642124710000|2022-01-14 01:45:10|237.61|235.01|236.95|234.35|237.61|235.01|236.95|234.35|0
1642124720000|2022-01-14 01:45:20|236.78|234.18|237.03|234.43|237.12|234.52|236.78|234.18|0
1642124730000|2022-01-14 01:45:30|236.95|234.35|237.28|234.68|237.28|234.68|236.78|234.18|0
1642124740000|2022-01-14 01:45:40|237.45|234.85|237.61|235.01|237.61|235.01|237.28|234.68|0
1642124750000|2022-01-14 01:45:50|237.45|234.85|237.95|235.35|237.95|235.35|237.45|234.85|0
1642124760000|2022-01-14 01:46:00|238.11|235.51|238.28|235.68|238.28|235.68|237.95|235.35|0
1642124770000|2022-01-14 01:46:10|238.45|235.85|238.61|236.01|238.61|236.01|238.45|235.85|0
1642124780000|2022-01-14 01:46:20|238.69|236.09|239.28|236.68|239.28|236.68|238.69|236.09|0
1642124790000|2022-01-14 01:46:30|239.11|236.51|238.94|236.34|239.11|236.51|238.94|236.34|0
1642124800000|2022-01-14 01:46:40|238.61|236.01|238.78|236.18|238.94|236.34|238.61|236.01|0
1642124810000|2022-01-14 01:46:50|238.61|236.01|238.78|236.18|238.94|236.34|238.61|236.01|0
1642124820000|2022-01-14 01:47:00|238.61|236.01|238.61|236.01|238.61|236.01|238.44|235.84|0
1642124830000|2022-01-14 01:47:10|238.78|236.18|238.78|236.18|238.94|236.34|238.78|236.18|0
1642124840000|2022-01-14 01:47:20|238.69|236.09|238.69|236.09|238.78|236.18|238.69|236.09|0
1642124850000|2022-01-14 01:47:30|238.78|236.18|238.94|236.34|238.94|236.34|238.78|236.18|0
1642124860000|2022-01-14 01:47:40|238.78|236.18|238.94|236.34|238.94|236.34|238.78|236.18|0
1642124870000|2022-01-14 01:47:50|239.11|236.51|238.94|236.34|239.28|236.68|238.94|236.34|0
1642124880000|2022-01-14 01:48:00|238.86|236.26|238.86|236.26|238.86|236.26|238.78|236.18|0
1642124890000|2022-01-14 01:48:10|238.78|236.18|238.78|236.18|238.86|236.26|238.78|236.18|0
1642124900000|2022-01-14 01:48:20|238.94|236.34|238.78|236.18|238.94|236.34|238.78|236.18|0
1642124920000|2022-01-14 01:48:40|238.61|236.01|238.78|236.18|238.78|236.18|238.61|236.01|0
1642124930000|2022-01-14 01:48:50|238.94|236.34|239.11|236.51|239.11|236.51|238.94|236.34|0
1642124940000|2022-01-14 01:49:00|238.94|236.34|239.44|236.84|239.44|236.84|238.94|236.34|0
1642124950000|2022-01-14 01:49:10|239.52|236.92|239.69|237.09|239.69|237.09|239.52|236.92|0
1642124960000|2022-01-14 01:49:20|239.61|237.01|239.52|236.92|239.78|237.18|239.52|236.92|0
1642124970000|2022-01-14 01:49:30|239.61|237.01|238.94|236.34|239.61|237.01|238.94|236.34|0
1642124980000|2022-01-14 01:49:40|239.11|236.51|239.19|236.59|239.28|236.68|239.11|236.51|0
1642124990000|2022-01-14 01:49:50|239.11|236.51|239.11|236.51|239.11|236.51|239.11|236.51|0
1642125000000|2022-01-14 01:50:00|239.28|236.68|238.78|236.18|239.28|236.68|238.78|236.18|0
1642125010000|2022-01-14 01:50:10|238.94|236.34|238.94|236.34|239.02|236.42|238.94|236.34|0
1642125020000|2022-01-14 01:50:20|238.78|236.18|238.61|236.01|238.78|236.18|238.61|236.01|0
1642125030000|2022-01-14 01:50:30|238.28|235.68|237.94|235.34|238.28|235.68|237.94|235.34|0
1642125040000|2022-01-14 01:50:40|238.11|235.51|237.94|235.34|238.11|235.51|237.94|235.34|0
1642125050000|2022-01-14 01:50:50|238.11|235.51|238.11|235.51|238.11|235.51|238.11|235.51|0
1642125060000|2022-01-14 01:51:00|238.28|235.68|238.44|235.84|238.52|235.92|238.28|235.68|0
1642125070000|2022-01-14 01:51:10|238.52|235.92|238.44|235.84|238.52|235.92|238.44|235.84|0
1642125080000|2022-01-14 01:51:20|238.61|236.01|238.77|236.17|238.77|236.17|238.61|236.01|0
1642125090000|2022-01-14 01:51:30|238.94|236.34|238.77|236.17|238.94|236.34|238.77|236.17|0
1642125100000|2022-01-14 01:51:40|238.94|236.34|238.94|236.34|238.94|236.34|238.94|236.34|0
1642125110000|2022-01-14 01:51:50|239.11|236.51|238.44|235.84|239.11|236.51|238.44|235.84|0
1642125120000|2022-01-14 01:52:00|238.27|235.67|238.27|235.67|238.27|235.67|238.27|235.67|0
1642125130000|2022-01-14 01:52:10|238.35|235.75|238.44|235.84|238.44|235.84|238.27|235.67|0
1642125140000|2022-01-14 01:52:20|238.52|235.92|238.61|236.01|238.61|236.01|238.52|235.92|0
1642125150000|2022-01-14 01:52:30|238.44|235.84|238.44|235.84|238.44|235.84|238.27|235.67|0
1642125160000|2022-01-14 01:52:40|238.52|235.92|238.44|235.84|238.61|236.01|238.44|235.84|0
1642125170000|2022-01-14 01:52:50|238.61|236.01|238.61|236.01|238.61|236.01|238.61|236.01|0
1642125180000|2022-01-14 01:53:00|238.52|235.92|238.77|236.17|238.77|236.17|238.52|235.92|0
1642125190000|2022-01-14 01:53:10|238.94|236.34|238.94|236.34|238.94|236.34|238.94|236.34|0
1642125200000|2022-01-14 01:53:20|239.11|236.51|239.11|236.51|239.27|236.67|239.11|236.51|0
1642125210000|2022-01-14 01:53:30|239.02|236.42|238.94|236.34|239.11|236.51|238.94|236.34|0
1642125220000|2022-01-14 01:53:40|238.77|236.17|238.77|236.17|238.94|236.34|238.77|236.17|0
1642125230000|2022-01-14 01:53:50|238.85|236.25|238.61|236.01|238.85|236.25|238.61|236.01|0
1642125240000|2022-01-14 01:54:00|238.77|236.17|238.69|236.09|238.77|236.17|238.69|236.09|0
1642125250000|2022-01-14 01:54:10|238.61|236.01|238.61|236.01|238.61|236.01|238.61|236.01|0
1642125260000|2022-01-14 01:54:20|238.52|235.92|238.61|236.01|238.61|236.01|238.52|235.92|0
1642125270000|2022-01-14 01:54:30|238.94|236.34|238.94|236.34|238.94|236.34|238.77|236.17|0
1642125280000|2022-01-14 01:54:40|238.85|236.25|238.94|236.34|238.94|236.34|238.85|236.25|0
1642125290000|2022-01-14 01:54:50|238.77|236.17|238.85|236.25|238.85|236.25|238.77|236.17|0
1642125300000|2022-01-14 01:55:00|238.77|236.17|238.68|236.08|238.77|236.17|238.27|235.67|0
1642125310000|2022-01-14 01:55:10|238.77|236.17|238.77|236.17|239.1|236.5|238.77|236.17|0
1642125320000|2022-01-14 01:55:20|238.85|236.25|238.68|236.08|238.85|236.25|238.52|235.92|0
1642125330000|2022-01-14 01:55:30|238.6|236|238.44|235.84|238.6|236|238.44|235.84|0
1642125340000|2022-01-14 01:55:40|238.27|235.67|238.1|235.5|238.27|235.67|238.1|235.5|0
1642125350000|2022-01-14 01:55:50|238.18|235.58|238.44|235.84|238.44|235.84|238.18|235.58|0
1642125360000|2022-01-14 01:56:00|238.52|235.92|238.52|235.92|238.52|235.92|238.52|235.92|0
1642125370000|2022-01-14 01:56:10|238.44|235.84|238.52|235.92|238.52|235.92|238.44|235.84|0
1642125380000|2022-01-14 01:56:20|238.44|235.84|238.6|236|238.6|236|238.44|235.84|0
1642125390000|2022-01-14 01:56:30|238.44|235.84|238.44|235.84|238.44|235.84|238.44|235.84|0
1642125400000|2022-01-14 01:56:40|238.6|236|239.1|236.5|239.1|236.5|238.6|236|0
1642125410000|2022-01-14 01:56:50|239.27|236.67|239.1|236.5|239.27|236.67|239.1|236.5|0
1642125420000|2022-01-14 01:57:00|238.94|236.34|238.94|236.34|238.94|236.34|238.94|236.34|0
1642125430000|2022-01-14 01:57:10|239.1|236.5|238.94|236.34|239.1|236.5|238.94|236.34|0
1642125440000|2022-01-14 01:57:20|239.02|236.42|239.02|236.42|239.1|236.5|239.02|236.42|0
1642125450000|2022-01-14 01:57:30|239.1|236.5|239.1|236.5|239.1|236.5|239.1|236.5|0
1642125470000|2022-01-14 01:57:50|238.94|236.34|238.94|236.34|238.94|236.34|238.77|236.17|0
1642125480000|2022-01-14 01:58:00|238.77|236.17|238.77|236.17|238.77|236.17|238.77|236.17|0
1642125490000|2022-01-14 01:58:10|238.94|236.34|238.94|236.34|239.1|236.5|238.94|236.34|0
1642125500000|2022-01-14 01:58:20|238.27|235.67|237.94|235.34|238.27|235.67|237.94|235.34|0
1642125510000|2022-01-14 01:58:30|238.1|235.5|237.6|235|238.1|235.5|237.6|235|0
1642125520000|2022-01-14 01:58:40|237.11|234.51|237.27|234.67|237.27|234.67|237.11|234.51|0
1642125530000|2022-01-14 01:58:50|237.44|234.84|237.6|235|237.68|235.08|237.44|234.84|0
1642125540000|2022-01-14 01:59:00|237.77|235.17|237.94|235.34|237.94|235.34|237.77|235.17|0
1642125550000|2022-01-14 01:59:10|238.1|235.5|238.1|235.5|238.1|235.5|238.02|235.42|0
1642125560000|2022-01-14 01:59:20|238.18|235.58|238.27|235.67|238.27|235.67|238.18|235.58|0
1642125570000|2022-01-14 01:59:30|238.1|235.5|238.1|235.5|238.1|235.5|238.1|235.5|0
1642125580000|2022-01-14 01:59:40|237.94|235.34|238.1|235.5|238.1|235.5|237.94|235.34|0
1642125590000|2022-01-14 01:59:50|238.27|235.67|238.27|235.67|238.27|235.67|238.27|235.67|0
1642125600000|2022-01-14 02:00:00|238.43|235.83|238.6|236|238.6|236|238.43|235.83|0
1642125610000|2022-01-14 02:00:10|238.68|236.08|238.1|235.5|238.68|236.08|238.1|235.5|0
1642125620000|2022-01-14 02:00:20|238.27|235.67|238.1|235.5|238.27|235.67|238.1|235.5|0
1642125630000|2022-01-14 02:00:30|238.27|235.67|238.6|236|238.6|236|238.1|235.5|0
1642125640000|2022-01-14 02:00:40|238.43|235.83|238.35|235.75|238.43|235.83|238.35|235.75|0
1642125650000|2022-01-14 02:00:50|238.27|235.67|238.43|235.83|238.43|235.83|238.27|235.67|0
1642125660000|2022-01-14 02:01:00|238.35|235.75|238.43|235.83|238.6|236|238.35|235.75|0
1642125670000|2022-01-14 02:01:10|238.6|236|238.77|236.17|238.77|236.17|238.51|235.91|0
1642125680000|2022-01-14 02:01:20|238.6|236|238.6|236|238.6|236|238.6|236|0
1642125690000|2022-01-14 02:01:30|238.43|235.83|238.1|235.5|238.43|235.83|238.1|235.5|0
1642125700000|2022-01-14 02:01:40|238.27|235.67|238.1|235.5|238.43|235.83|238.1|235.5|0
1642125710000|2022-01-14 02:01:50|238.01|235.41|237.77|235.17|238.01|235.41|237.77|235.17|0
1642125720000|2022-01-14 02:02:00|237.93|235.33|237.6|235|237.93|235.33|237.6|235|0
1642125730000|2022-01-14 02:02:10|237.35|234.75|237.6|235|237.6|235|237.27|234.67|0
1642125740000|2022-01-14 02:02:20|237.68|235.08|237.68|235.08|237.68|235.08|237.68|235.08|0
1642125750000|2022-01-14 02:02:30|237.77|235.17|237.85|235.25|237.93|235.33|237.77|235.17|0
1642125760000|2022-01-14 02:02:40|237.93|235.33|237.85|235.25|237.93|235.33|237.77|235.17|0
1642125770000|2022-01-14 02:02:50|237.93|235.33|238.1|235.5|238.1|235.5|237.93|235.33|0
1642125780000|2022-01-14 02:03:00|237.93|235.33|238.27|235.67|238.27|235.67|237.93|235.33|0
1642125790000|2022-01-14 02:03:10|238.43|235.83|238.51|235.91|238.51|235.91|238.43|235.83|0
1642125800000|2022-01-14 02:03:20|238.43|235.83|238.43|235.83|238.6|236|238.43|235.83|0
1642125810000|2022-01-14 02:03:30|238.6|236|238.6|236|238.77|236.17|238.6|236|0
1642125820000|2022-01-14 02:03:40|238.68|236.08|238.6|236|238.68|236.08|238.6|236|0
1642125830000|2022-01-14 02:03:50|238.68|236.08|238.76|236.16|238.76|236.16|238.68|236.08|0
1642125840000|2022-01-14 02:04:00|238.68|236.08|239.26|236.66|239.43|236.83|238.68|236.08|0
1642125850000|2022-01-14 02:04:10|239.43|236.83|239.51|236.91|239.6|237|239.43|236.83|0
1642125860000|2022-01-14 02:04:20|239.43|236.83|239.43|236.83|239.43|236.83|239.34|236.74|0
1642125870000|2022-01-14 02:04:30|239.26|236.66|239.43|236.83|239.43|236.83|239.26|236.66|0
1642125880000|2022-01-14 02:04:40|239.26|236.66|238.93|236.33|239.26|236.66|238.93|236.33|0
1642125890000|2022-01-14 02:04:50|238.6|236|238.6|236|238.6|236|238.6|236|0
1642125900000|2022-01-14 02:05:00|238.93|236.33|239.1|236.5|239.1|236.5|238.93|236.33|0
1642125910000|2022-01-14 02:05:10|238.93|236.33|239.1|236.5|239.1|236.5|238.93|236.33|0
1642125920000|2022-01-14 02:05:20|239.26|236.66|239.01|236.41|239.26|236.66|238.93|236.33|0
1642125930000|2022-01-14 02:05:30|238.76|236.16|238.6|236|238.76|236.16|238.6|236|0
1642125940000|2022-01-14 02:05:40|238.76|236.16|238.93|236.33|238.93|236.33|238.76|236.16|0
1642125960000|2022-01-14 02:06:00|238.76|236.16|238.6|236|238.93|236.33|238.6|236|0
1642125970000|2022-01-14 02:06:10|238.43|235.83|238.26|235.66|238.43|235.83|238.18|235.58|0
1642125990000|2022-01-14 02:06:30|238.43|235.83|238.43|235.83|238.43|235.83|238.43|235.83|0
1642126000000|2022-01-14 02:06:40|238.34|235.74|238.26|235.66|238.34|235.74|238.26|235.66|0
1642126010000|2022-01-14 02:06:50|238.43|235.83|238.1|235.5|238.43|235.83|238.1|235.5|0
1642126020000|2022-01-14 02:07:00|238.18|235.58|238.26|235.66|238.26|235.66|238.18|235.58|0
1642126030000|2022-01-14 02:07:10|238.34|235.74|238.26|235.66|238.6|236|238.26|235.66|0
1642126040000|2022-01-14 02:07:20|238.43|235.83|238.43|235.83|238.6|236|238.43|235.83|0
1642126050000|2022-01-14 02:07:30|238.6|236|238.43|235.83|238.6|236|238.43|235.83|0
1642126060000|2022-01-14 02:07:40|238.26|235.66|238.26|235.66|238.43|235.83|238.26|235.66|0
1642126070000|2022-01-14 02:07:50|238.1|235.5|238.26|235.66|238.26|235.66|238.1|235.5|0
1642126080000|2022-01-14 02:08:00|238.43|235.83|238.26|235.66|238.43|235.83|238.1|235.5|0
1642126090000|2022-01-14 02:08:10|238.1|235.5|238.1|235.5|238.26|235.66|238.1|235.5|0
1642126100000|2022-01-14 02:08:20|237.93|235.33|238.1|235.5|238.1|235.5|237.93|235.33|0
1642126110000|2022-01-14 02:08:30|238.18|235.58|238.1|235.5|238.26|235.66|238.1|235.5|0
1642126120000|2022-01-14 02:08:40|238.17|235.57|238.51|235.91|238.51|235.91|238.17|235.57|0
1642126130000|2022-01-14 02:08:50|238.59|235.99|238.26|235.66|238.59|235.99|238.26|235.66|0
1642126140000|2022-01-14 02:09:00|238.09|235.49|238.09|235.49|238.09|235.49|237.93|235.33|0
1642126150000|2022-01-14 02:09:10|237.93|235.33|238.09|235.49|238.09|235.49|237.93|235.33|0
1642126160000|2022-01-14 02:09:20|238.01|235.41|238.09|235.49|238.09|235.49|238.01|235.41|0
1642126170000|2022-01-14 02:09:30|238.01|235.41|238.17|235.57|238.17|235.57|238.01|235.41|0
1642126180000|2022-01-14 02:09:40|238.09|235.49|238.09|235.49|238.17|235.57|238.09|235.49|0
1642126190000|2022-01-14 02:09:50|237.93|235.33|237.84|235.24|237.93|235.33|237.84|235.24|0
1642126200000|2022-01-14 02:10:00|237.76|235.16|237.6|235|237.93|235.33|237.6|235|0
1642126210000|2022-01-14 02:10:10|237.93|235.33|238.09|235.49|238.09|235.49|237.93|235.33|0
1642126220000|2022-01-14 02:10:20|237.93|235.33|237.93|235.33|237.93|235.33|237.93|235.33|0
1642126230000|2022-01-14 02:10:30|237.84|235.24|237.67|235.07|237.84|235.24|237.59|234.99|0
1642126240000|2022-01-14 02:10:40|237.76|235.16|237.26|234.66|237.76|235.16|237.26|234.66|0
1642126250000|2022-01-14 02:10:50|237.1|234.5|236.76|234.16|237.26|234.66|236.76|234.16|0
1642126260000|2022-01-14 02:11:00|236.6|234|236.51|233.91|236.6|234|236.51|233.91|0
1642126270000|2022-01-14 02:11:10|236.6|234|235.77|233.17|236.6|234|235.77|233.17|0
1642126280000|2022-01-14 02:11:20|235.6|233|235.93|233.33|235.93|233.33|235.6|233|0
1642126290000|2022-01-14 02:11:30|236.1|233.5|236.27|233.67|236.27|233.67|236.1|233.5|0
1642126300000|2022-01-14 02:11:40|236.1|233.5|235.77|233.17|236.1|233.5|235.77|233.17|0
1642126310000|2022-01-14 02:11:50|235.93|233.33|234.61|232.01|235.93|233.33|233.95|231.35|0
1642126320000|2022-01-14 02:12:00|234.45|231.85|234.28|231.68|234.61|232.01|234.28|231.68|0
1642126330000|2022-01-14 02:12:10|234.61|232.01|234.78|232.18|234.94|232.34|234.61|232.01|0
1642126340000|2022-01-14 02:12:20|234.61|232.01|235.02|232.42|235.02|232.42|234.61|232.01|0
1642126350000|2022-01-14 02:12:30|234.94|232.34|234.53|231.93|234.94|232.34|234.53|231.93|0
1642126360000|2022-01-14 02:12:40|234.28|231.68|234.45|231.85|234.45|231.85|234.28|231.68|0
1642126370000|2022-01-14 02:12:50|234.28|231.68|234.28|231.68|234.36|231.76|234.28|231.68|0
1642126380000|2022-01-14 02:13:00|234.45|231.85|234.45|231.85|234.45|231.85|234.45|231.85|0
1642126390000|2022-01-14 02:13:10|232.96|230.36|233.79|231.19|233.95|231.35|232.96|230.36|0
1642126400000|2022-01-14 02:13:20|233.62|231.02|233.46|230.86|233.62|231.02|233.46|230.86|0
1642126410000|2022-01-14 02:13:30|233.79|231.19|234.36|231.76|234.36|231.76|233.79|231.19|0
1642126420000|2022-01-14 02:13:40|234.28|231.68|234.28|231.68|234.36|231.76|234.28|231.68|0
1642126430000|2022-01-14 02:13:50|234.11|231.51|234.11|231.51|234.11|231.51|234.11|231.51|0
1642126440000|2022-01-14 02:14:00|233.95|231.35|233.95|231.35|233.95|231.35|233.95|231.35|0
1642126450000|2022-01-14 02:14:10|234.11|231.51|233.95|231.35|234.28|231.68|233.95|231.35|0
1642126460000|2022-01-14 02:14:20|233.78|231.18|233.95|231.35|234.03|231.43|233.78|231.18|0
1642126470000|2022-01-14 02:14:30|234.11|231.51|233.78|231.18|234.11|231.51|233.78|231.18|0
1642126480000|2022-01-14 02:14:40|233.95|231.35|233.95|231.35|233.95|231.35|233.95|231.35|0
1642126490000|2022-01-14 02:14:50|233.78|231.18|233.29|230.69|233.78|231.18|233.29|230.69|0
1642126500000|2022-01-14 02:15:00|233.13|230.53|233.13|230.53|233.29|230.69|233.13|230.53|0
1642126510000|2022-01-14 02:15:10|233.12|230.52|232.63|230.03|233.12|230.52|232.63|230.03|0
1642126520000|2022-01-14 02:15:20|232.8|230.2|232.8|230.2|232.8|230.2|232.63|230.03|0
1642126530000|2022-01-14 02:15:30|233.29|230.69|232.71|230.11|233.29|230.69|232.71|230.11|0
1642126540000|2022-01-14 02:15:40|232.47|229.87|232.3|229.7|232.47|229.87|232.14|229.54|0
1642126550000|2022-01-14 02:15:50|232.55|229.95|232.71|230.11|232.87|230.27|232.55|229.95|0
1642126560000|2022-01-14 02:16:00|232.63|230.03|232.8|230.2|232.8|230.2|232.63|230.03|0
1642126570000|2022-01-14 02:16:10|232.96|230.36|232.96|230.36|233.12|230.52|232.96|230.36|0
1642126580000|2022-01-14 02:16:20|233.12|230.52|233.29|230.69|233.29|230.69|233.12|230.52|0
1642126590000|2022-01-14 02:16:30|233.45|230.85|233.29|230.69|233.45|230.85|233.29|230.69|0
1642126600000|2022-01-14 02:16:40|233.45|230.85|233.12|230.52|233.45|230.85|233.12|230.52|0
1642126610000|2022-01-14 02:16:50|233.29|230.69|232.96|230.36|233.29|230.69|232.96|230.36|0
1642126620000|2022-01-14 02:17:00|233.2|230.6|233.12|230.52|233.29|230.69|233.12|230.52|0
1642126630000|2022-01-14 02:17:10|233.29|230.69|233.12|230.52|233.29|230.69|233.12|230.52|0
1642126640000|2022-01-14 02:17:20|233.29|230.69|233.95|231.35|233.95|231.35|233.12|230.52|0
1642126650000|2022-01-14 02:17:30|233.78|231.18|233.95|231.35|233.95|231.35|233.78|231.18|0
1642126660000|2022-01-14 02:17:40|234.11|231.51|234.11|231.51|234.11|231.51|234.03|231.43|0
1642126670000|2022-01-14 02:17:50|233.62|231.02|233.95|231.35|233.95|231.35|233.62|231.02|0
1642126680000|2022-01-14 02:18:00|233.62|231.02|233.95|231.35|233.95|231.35|233.62|231.02|0
1642126700000|2022-01-14 02:18:20|233.78|231.18|233.7|231.1|233.78|231.18|233.62|231.02|0
1642126710000|2022-01-14 02:18:30|233.78|231.18|233.95|231.35|233.95|231.35|233.78|231.18|0
1642126720000|2022-01-14 02:18:40|233.78|231.18|233.78|231.18|233.95|231.35|233.78|231.18|0
1642126730000|2022-01-14 02:18:50|233.86|231.26|233.62|231.02|233.95|231.35|233.62|231.02|0
1642126740000|2022-01-14 02:19:00|233.78|231.18|233.62|231.02|233.78|231.18|233.62|231.02|0
1642126750000|2022-01-14 02:19:10|233.45|230.85|233.62|231.02|233.62|231.02|233.45|230.85|0
1642126760000|2022-01-14 02:19:20|233.69|231.09|233.62|231.02|233.69|231.09|233.62|231.02|0
1642126780000|2022-01-14 02:19:40|233.69|231.09|233.62|231.02|233.69|231.09|233.62|231.02|0
1642126790000|2022-01-14 02:19:50|232.96|230.36|232.96|230.36|233.12|230.52|232.96|230.36|0
1642126800000|2022-01-14 02:20:00|232.79|230.19|233.45|230.85|233.45|230.85|232.79|230.19|0
1642126810000|2022-01-14 02:20:10|233.53|230.93|233.62|231.02|233.78|231.18|233.53|230.93|0
1642126820000|2022-01-14 02:20:20|233.45|230.85|233.29|230.69|233.45|230.85|233.29|230.69|0
1642126830000|2022-01-14 02:20:30|233.45|230.85|233.53|230.93|233.61|231.01|233.45|230.85|0
1642126840000|2022-01-14 02:20:40|233.61|231.01|233.45|230.85|233.61|231.01|233.45|230.85|0
1642126850000|2022-01-14 02:20:50|233.29|230.69|233.45|230.85|233.45|230.85|233.29|230.69|0
1642126860000|2022-01-14 02:21:00|233.61|231.01|233.61|231.01|233.69|231.09|233.61|231.01|0
1642126870000|2022-01-14 02:21:10|233.94|231.34|234.11|231.51|234.11|231.51|233.94|231.34|0
1642126880000|2022-01-14 02:21:20|233.94|231.34|234.02|231.42|234.02|231.42|233.94|231.34|0
1642126890000|2022-01-14 02:21:30|233.94|231.34|234.11|231.51|234.11|231.51|233.94|231.34|0
1642126900000|2022-01-14 02:21:40|234.27|231.67|234.27|231.67|234.27|231.67|234.11|231.51|0
1642126910000|2022-01-14 02:21:50|234.44|231.84|234.44|231.84|234.44|231.84|234.27|231.67|0
1642126920000|2022-01-14 02:22:00|234.6|232|234.68|232.08|234.68|232.08|234.6|232|0
1642126930000|2022-01-14 02:22:10|234.77|232.17|234.77|232.17|234.85|232.25|234.77|232.17|0
1642126940000|2022-01-14 02:22:20|234.93|232.33|234.93|232.33|235.1|232.5|234.93|232.33|0
1642126950000|2022-01-14 02:22:30|234.77|232.17|235.1|232.5|235.1|232.5|234.77|232.17|0
1642126970000|2022-01-14 02:22:50|235.01|232.41|235.01|232.41|235.01|232.41|235.01|232.41|0
1642126980000|2022-01-14 02:23:00|235.1|232.5|234.93|232.33|235.26|232.66|234.93|232.33|0
1642126990000|2022-01-14 02:23:10|235.01|232.41|234.6|232|235.01|232.41|234.6|232|0
1642127000000|2022-01-14 02:23:20|234.77|232.17|234.77|232.17|234.93|232.33|234.77|232.17|0
1642127020000|2022-01-14 02:23:40|234.93|232.33|234.6|232|234.93|232.33|234.6|232|0
1642127030000|2022-01-14 02:23:50|234.68|232.08|234.44|231.84|234.68|232.08|234.44|231.84|0
1642127040000|2022-01-14 02:24:00|234.52|231.92|234.52|231.92|234.52|231.92|234.52|231.92|0
1642127050000|2022-01-14 02:24:10|234.44|231.84|234.6|232|234.93|232.33|234.44|231.84|0
1642127060000|2022-01-14 02:24:20|234.85|232.25|234.77|232.17|234.93|232.33|234.77|232.17|0
1642127070000|2022-01-14 02:24:30|234.6|232|234.44|231.84|234.6|232|234.44|231.84|0
1642127080000|2022-01-14 02:24:40|234.27|231.67|234.27|231.67|234.27|231.67|234.11|231.51|0
1642127090000|2022-01-14 02:24:50|234.44|231.84|234.27|231.67|234.44|231.84|234.27|231.67|0
1642127100000|2022-01-14 02:25:00|234.44|231.84|234.11|231.51|234.44|231.84|234.11|231.51|0
1642127110000|2022-01-14 02:25:10|234.44|231.84|234.27|231.67|234.44|231.84|234.27|231.67|0
1642127120000|2022-01-14 02:25:20|234.44|231.84|234.6|232|234.6|232|234.27|231.67|0
1642127130000|2022-01-14 02:25:30|234.77|232.17|234.77|232.17|234.93|232.33|234.77|232.17|0
1642127140000|2022-01-14 02:25:40|234.6|232|234.6|232|234.6|232|234.51|231.91|0
1642127150000|2022-01-14 02:25:50|234.77|232.17|234.6|232|234.77|232.17|234.51|231.91|0
1642127160000|2022-01-14 02:26:00|234.68|232.08|234.77|232.17|234.77|232.17|234.68|232.08|0
1642127170000|2022-01-14 02:26:10|234.84|232.24|234.77|232.17|234.84|232.24|234.77|232.17|0
1642127180000|2022-01-14 02:26:20|234.6|232|234.44|231.84|234.6|232|234.44|231.84|0
1642127190000|2022-01-14 02:26:30|234.6|232|234.43|231.83|234.6|232|234.43|231.83|0
1642127200000|2022-01-14 02:26:40|234.27|231.67|234.43|231.83|234.43|231.83|234.27|231.67|0
1642127210000|2022-01-14 02:26:50|234.27|231.67|234.27|231.67|234.35|231.75|234.27|231.67|0
1642127220000|2022-01-14 02:27:00|234.43|231.83|234.76|232.16|234.76|232.16|234.43|231.83|0
1642127230000|2022-01-14 02:27:10|235.1|232.5|235.01|232.41|235.1|232.5|235.01|232.41|0
1642127240000|2022-01-14 02:27:20|234.93|232.33|235.01|232.41|235.01|232.41|234.93|232.33|0
1642127250000|2022-01-14 02:27:30|235.1|232.5|235.09|232.49|235.1|232.5|235.09|232.49|0
1642127260000|2022-01-14 02:27:40|235.01|232.41|235.17|232.57|235.17|232.57|235.01|232.41|0
1642127270000|2022-01-14 02:27:50|235.01|232.41|234.93|232.33|235.09|232.49|234.93|232.33|0
1642127280000|2022-01-14 02:28:00|235.01|232.41|234.93|232.33|235.01|232.41|234.93|232.33|0
1642127290000|2022-01-14 02:28:10|235.01|232.41|235.09|232.49|235.09|232.49|234.93|232.33|0
1642127300000|2022-01-14 02:28:20|235.26|232.66|235.26|232.66|235.26|232.66|235.26|232.66|0
1642127310000|2022-01-14 02:28:30|235.17|232.57|235.26|232.66|235.26|232.66|235.17|232.57|0
1642127320000|2022-01-14 02:28:40|235.09|232.49|235.26|232.66|235.26|232.66|235.09|232.49|0
1642127330000|2022-01-14 02:28:50|235.09|232.49|235.09|232.49|235.09|232.49|235.09|232.49|0
1642127350000|2022-01-14 02:29:10|235.26|232.66|235.26|232.66|235.26|232.66|235.26|232.66|0
1642127360000|2022-01-14 02:29:20|235.42|232.82|235.42|232.82|235.42|232.82|235.26|232.66|0
1642127370000|2022-01-14 02:29:30|235.59|232.99|235.59|232.99|235.83|233.23|235.59|232.99|0
1642127380000|2022-01-14 02:29:40|235.42|232.82|235.5|232.9|235.5|232.9|235.42|232.82|0
1642127390000|2022-01-14 02:29:50|235.59|232.99|235.59|232.99|235.59|232.99|235.59|232.99|0
1642127400000|2022-01-14 02:30:00|235.75|233.15|236.25|233.65|236.25|233.65|235.75|233.15|0
1642127410000|2022-01-14 02:30:10|236.58|233.98|236.75|234.15|236.75|234.15|236.42|233.82|0
1642127420000|2022-01-14 02:30:20|236.92|234.32|237.08|234.48|237.08|234.48|236.92|234.32|0
1642127430000|2022-01-14 02:30:30|236.91|234.31|236.75|234.15|236.91|234.31|236.75|234.15|0
1642127440000|2022-01-14 02:30:40|236.91|234.31|236.75|234.15|236.91|234.31|236.75|234.15|0
1642127450000|2022-01-14 02:30:50|236.91|234.31|236.75|234.15|236.91|234.31|236.75|234.15|0
1642127460000|2022-01-14 02:31:00|236.91|234.31|236.91|234.31|236.91|234.31|236.91|234.31|0
1642127470000|2022-01-14 02:31:10|237.08|234.48|236.75|234.15|237.08|234.48|236.75|234.15|0
1642127480000|2022-01-14 02:31:20|236.91|234.31|236.75|234.15|236.91|234.31|236.75|234.15|0
1642127490000|2022-01-14 02:31:30|236.91|234.31|236.91|234.31|236.91|234.31|236.91|234.31|0
1642127500000|2022-01-14 02:31:40|236.75|234.15|236.91|234.31|236.91|234.31|236.75|234.15|0
1642127510000|2022-01-14 02:31:50|237.08|234.48|237.08|234.48|237.16|234.56|237.08|234.48|0
1642127520000|2022-01-14 02:32:00|236.91|234.31|236.75|234.15|236.91|234.31|236.75|234.15|0
1642127530000|2022-01-14 02:32:10|236.91|234.31|236.75|234.15|236.91|234.31|236.75|234.15|0
1642127550000|2022-01-14 02:32:30|236.91|234.31|236.75|234.15|236.91|234.31|236.75|234.15|0
1642127560000|2022-01-14 02:32:40|236.42|233.82|236.33|233.73|236.42|233.82|236.33|233.73|0
1642127570000|2022-01-14 02:32:50|236.42|233.82|236.42|233.82|236.42|233.82|236.42|233.82|0
1642127580000|2022-01-14 02:33:00|236.58|233.98|236.58|233.98|236.58|233.98|236.58|233.98|0
1642127590000|2022-01-14 02:33:10|236.42|233.82|236.49|233.89|236.49|233.89|236.42|233.82|0
1642127600000|2022-01-14 02:33:20|236.58|233.98|236.91|234.31|236.91|234.31|236.58|233.98|0
1642127610000|2022-01-14 02:33:30|236.75|234.15|236.75|234.15|236.75|234.15|236.75|234.15|0
1642127620000|2022-01-14 02:33:40|236.91|234.31|236.75|234.15|236.91|234.31|236.75|234.15|0
1642127630000|2022-01-14 02:33:50|236.91|234.31|236.91|234.31|236.91|234.31|236.75|234.15|0
1642127640000|2022-01-14 02:34:00|236.75|234.15|236.75|234.15|236.91|234.31|236.75|234.15|0
1642127650000|2022-01-14 02:34:10|236.49|233.89|236.58|233.98|236.58|233.98|236.49|233.89|0
1642127660000|2022-01-14 02:34:20|236.41|233.81|236.41|233.81|236.41|233.81|236.25|233.65|0
1642127670000|2022-01-14 02:34:30|236.58|233.98|236.75|234.15|236.75|234.15|236.58|233.98|0
1642127680000|2022-01-14 02:34:40|236.58|233.98|236.91|234.31|236.91|234.31|236.58|233.98|0
1642127690000|2022-01-14 02:34:50|236.75|234.15|236.75|234.15|236.75|234.15|236.75|234.15|0
1642127700000|2022-01-14 02:35:00|236.91|234.31|236.91|234.31|237.08|234.48|236.91|234.31|0
1642127710000|2022-01-14 02:35:10|237.08|234.48|237.16|234.56|237.16|234.56|237.08|234.48|0
1642127720000|2022-01-14 02:35:20|237.08|234.48|237.08|234.48|237.08|234.48|236.91|234.31|0
1642127730000|2022-01-14 02:35:30|236.99|234.39|237.08|234.48|237.08|234.48|236.99|234.39|0
1642127740000|2022-01-14 02:35:40|237.24|234.64|237.08|234.48|237.24|234.64|237.08|234.48|0
1642127750000|2022-01-14 02:35:50|237.32|234.72|237.24|234.64|237.41|234.81|237.24|234.64|0
1642127760000|2022-01-14 02:36:00|237.32|234.72|237.24|234.64|237.41|234.81|237.24|234.64|0
1642127770000|2022-01-14 02:36:10|237.32|234.72|237.24|234.64|237.32|234.72|237.24|234.64|0
1642127780000|2022-01-14 02:36:20|237.41|234.81|237.24|234.64|237.41|234.81|237.24|234.64|0
1642127800000|2022-01-14 02:36:40|237.32|234.72|237.32|234.72|237.32|234.72|237.32|234.72|0
1642127810000|2022-01-14 02:36:50|237.24|234.64|237.32|234.72|237.41|234.81|237.24|234.64|0
1642127820000|2022-01-14 02:37:00|237.24|234.64|237.24|234.64|237.41|234.81|237.24|234.64|0
1642127830000|2022-01-14 02:37:10|237.41|234.81|237.32|234.72|237.41|234.81|237.24|234.64|0
1642127840000|2022-01-14 02:37:20|237.41|234.81|237.24|234.64|237.41|234.81|237.24|234.64|0
1642127850000|2022-01-14 02:37:30|237.41|234.81|237.49|234.89|237.49|234.89|237.41|234.81|0
1642127860000|2022-01-14 02:37:40|237.41|234.81|237.41|234.81|237.41|234.81|237.41|234.81|0
1642127870000|2022-01-14 02:37:50|237.24|234.64|237.24|234.64|237.24|234.64|237.24|234.64|0
1642127880000|2022-01-14 02:38:00|237.32|234.72|237.41|234.81|237.41|234.81|237.32|234.72|0
1642127890000|2022-01-14 02:38:10|237.32|234.72|237.24|234.64|237.32|234.72|237.24|234.64|0
1642127900000|2022-01-14 02:38:20|237.07|234.47|236.99|234.39|237.07|234.47|236.91|234.31|0
1642127910000|2022-01-14 02:38:30|237.07|234.47|236.99|234.39|237.07|234.47|236.91|234.31|0
1642127920000|2022-01-14 02:38:40|236.91|234.31|237.24|234.64|237.24|234.64|236.91|234.31|0
1642127930000|2022-01-14 02:38:50|237.07|234.47|237.24|234.64|237.24|234.64|237.07|234.47|0
1642127940000|2022-01-14 02:39:00|237.07|234.47|237.07|234.47|237.07|234.47|236.91|234.31|0
1642127950000|2022-01-14 02:39:10|237.24|234.64|237.24|234.64|237.24|234.64|237.24|234.64|0
1642127960000|2022-01-14 02:39:20|237.07|234.47|237.07|234.47|237.07|234.47|237.07|234.47|0
1642127970000|2022-01-14 02:39:30|237.24|234.64|237.41|234.81|237.41|234.81|237.24|234.64|0
1642127980000|2022-01-14 02:39:40|237.24|234.64|237.24|234.64|237.24|234.64|237.24|234.64|0
1642127990000|2022-01-14 02:39:50|237.57|234.97|237.57|234.97|237.57|234.97|237.57|234.97|0
1642128000000|2022-01-14 02:40:00|237.9|235.3|238.07|235.47|238.07|235.47|237.9|235.3|0
1642128010000|2022-01-14 02:40:10|238.24|235.64|238.4|235.8|238.4|235.8|238.24|235.64|0
1642128020000|2022-01-14 02:40:20|238.24|235.64|238.07|235.47|238.32|235.72|238.07|235.47|0
1642128060000|2022-01-14 02:41:00|238.24|235.64|238.24|235.64|238.24|235.64|238.24|235.64|0
1642128070000|2022-01-14 02:41:10|238.4|235.8|238.4|235.8|238.4|235.8|238.4|235.8|0
1642128080000|2022-01-14 02:41:20|238.32|235.72|238.32|235.72|238.32|235.72|238.32|235.72|0
1642128090000|2022-01-14 02:41:30|238.4|235.8|238.4|235.8|238.4|235.8|238.24|235.64|0
1642128100000|2022-01-14 02:41:40|238.48|235.88|238.57|235.97|238.57|235.97|238.48|235.88|0
1642128120000|2022-01-14 02:42:00|238.74|236.14|238.24|235.64|238.74|236.14|238.24|235.64|0
1642128140000|2022-01-14 02:42:20|238.4|235.8|238.24|235.64|238.4|235.8|238.24|235.64|0
1642128150000|2022-01-14 02:42:30|238.4|235.8|238.4|235.8|238.4|235.8|238.4|235.8|0
1642128160000|2022-01-14 02:42:40|238.24|235.64|238.32|235.72|238.4|235.8|238.24|235.64|0
1642128170000|2022-01-14 02:42:50|238.4|235.8|238.24|235.64|238.4|235.8|238.24|235.64|0
1642128180000|2022-01-14 02:43:00|238.31|235.71|238.4|235.8|238.4|235.8|238.31|235.71|0
1642128190000|2022-01-14 02:43:10|238.23|235.63|238.23|235.63|238.23|235.63|238.23|235.63|0
1642128200000|2022-01-14 02:43:20|238.31|235.71|238.23|235.63|238.31|235.71|238.23|235.63|0
1642128210000|2022-01-14 02:43:30|238.4|235.8|238.4|235.8|238.4|235.8|238.4|235.8|0
1642128220000|2022-01-14 02:43:40|238.73|236.13|238.73|236.13|238.73|236.13|238.73|236.13|0
1642128230000|2022-01-14 02:43:50|239.07|236.47|238.9|236.3|239.07|236.47|238.9|236.3|0
1642128240000|2022-01-14 02:44:00|238.73|236.13|238.57|235.97|238.73|236.13|238.57|235.97|0
1642128250000|2022-01-14 02:44:10|238.73|236.13|238.9|236.3|238.9|236.3|238.73|236.13|0
1642128260000|2022-01-14 02:44:20|238.98|236.38|239.07|236.47|239.07|236.47|238.9|236.3|0
1642128290000|2022-01-14 02:44:50|239.23|236.63|239.15|236.55|239.23|236.63|239.15|236.55|0
1642128300000|2022-01-14 02:45:00|239.07|236.47|239.23|236.63|239.23|236.63|239.07|236.47|0
1642128320000|2022-01-14 02:45:20|239.4|236.8|239.4|236.8|239.57|236.97|239.4|236.8|0
1642128330000|2022-01-14 02:45:30|239.23|236.63|239.15|236.55|239.23|236.63|239.15|236.55|0
1642128340000|2022-01-14 02:45:40|239.07|236.47|239.23|236.63|239.23|236.63|239.07|236.47|0
1642128360000|2022-01-14 02:46:00|239.07|236.47|239.23|236.63|239.23|236.63|239.07|236.47|0
1642128370000|2022-01-14 02:46:10|239.07|236.47|238.73|236.13|239.07|236.47|238.73|236.13|0
1642128380000|2022-01-14 02:46:20|238.9|236.3|238.73|236.13|238.9|236.3|238.73|236.13|0
1642128400000|2022-01-14 02:46:40|238.57|235.97|238.65|236.05|238.65|236.05|238.48|235.88|0
1642128410000|2022-01-14 02:46:50|238.73|236.13|238.73|236.13|238.81|236.21|238.73|236.13|0
1642128420000|2022-01-14 02:47:00|238.56|235.96|238.56|235.96|238.73|236.13|238.56|235.96|0
1642128430000|2022-01-14 02:47:10|238.73|236.13|238.73|236.13|238.73|236.13|238.73|236.13|0
1642128440000|2022-01-14 02:47:20|238.56|235.96|238.56|235.96|238.56|235.96|238.56|235.96|0
1642128450000|2022-01-14 02:47:30|238.73|236.13|238.56|235.96|238.73|236.13|238.56|235.96|0
1642128460000|2022-01-14 02:47:40|238.4|235.8|238.56|235.96|238.56|235.96|238.4|235.8|0
1642128480000|2022-01-14 02:48:00|238.73|236.13|238.56|235.96|238.73|236.13|238.56|235.96|0
1642128490000|2022-01-14 02:48:10|238.4|235.8|238.4|235.8|238.4|235.8|238.4|235.8|0
1642128500000|2022-01-14 02:48:20|238.23|235.63|238.23|235.63|238.23|235.63|238.23|235.63|0
1642128530000|2022-01-14 02:48:50|238.06|235.46|238.06|235.46|238.06|235.46|238.06|235.46|0
1642128540000|2022-01-14 02:49:00|238.23|235.63|237.9|235.3|238.23|235.63|237.9|235.3|0
1642128550000|2022-01-14 02:49:10|237.98|235.38|237.81|235.21|237.98|235.38|237.81|235.21|0
1642128560000|2022-01-14 02:49:20|237.9|235.3|237.9|235.3|237.9|235.3|237.9|235.3|0
1642128570000|2022-01-14 02:49:30|238.06|235.46|238.06|235.46|238.23|235.63|238.06|235.46|0
1642128590000|2022-01-14 02:49:50|237.9|235.3|237.9|235.3|237.9|235.3|237.9|235.3|0
1642128600000|2022-01-14 02:50:00|238.06|235.46|238.23|235.63|238.23|235.63|238.06|235.46|0
1642128610000|2022-01-14 02:50:10|238.4|235.8|238.48|235.88|238.48|235.88|238.4|235.8|0
1642128620000|2022-01-14 02:50:20|238.4|235.8|238.56|235.96|238.56|235.96|238.4|235.8|0
1642128630000|2022-01-14 02:50:30|238.73|236.13|238.56|235.96|238.73|236.13|238.56|235.96|0
1642128640000|2022-01-14 02:50:40|238.4|235.8|238.56|235.96|238.56|235.96|238.4|235.8|0
1642128660000|2022-01-14 02:51:00|238.4|235.8|238.48|235.88|238.48|235.88|238.4|235.8|0
1642128670000|2022-01-14 02:51:10|238.56|235.96|238.64|236.04|238.73|236.13|238.56|235.96|0
1642128680000|2022-01-14 02:51:20|238.56|235.96|238.73|236.13|238.73|236.13|238.56|235.96|0
1642128690000|2022-01-14 02:51:30|238.56|235.96|238.56|235.96|238.56|235.96|238.47|235.87|0
1642128700000|2022-01-14 02:51:40|238.39|235.79|238.39|235.79|238.39|235.79|238.39|235.79|0
1642128710000|2022-01-14 02:51:50|238.23|235.63|238.39|235.79|238.56|235.96|238.23|235.63|0
1642128720000|2022-01-14 02:52:00|238.56|235.96|238.56|235.96|238.56|235.96|238.56|235.96|0
1642128730000|2022-01-14 02:52:10|238.64|236.04|238.64|236.04|238.73|236.13|238.64|236.04|0
1642128740000|2022-01-14 02:52:20|238.73|236.13|238.56|235.96|238.73|236.13|238.56|235.96|0
1642128750000|2022-01-14 02:52:30|238.73|236.13|238.73|236.13|238.73|236.13|238.73|236.13|0
1642128760000|2022-01-14 02:52:40|238.56|235.96|238.47|235.87|238.56|235.96|238.47|235.87|0
1642128770000|2022-01-14 02:52:50|238.39|235.79|238.39|235.79|238.39|235.79|238.39|235.79|0
1642128780000|2022-01-14 02:53:00|238.31|235.71|238.31|235.71|238.31|235.71|238.31|235.71|0
1642128790000|2022-01-14 02:53:10|238.39|235.79|238.39|235.79|238.39|235.79|238.39|235.79|0
1642128800000|2022-01-14 02:53:20|238.47|235.87|238.56|235.96|238.56|235.96|238.47|235.87|0
1642128810000|2022-01-14 02:53:30|238.73|236.13|238.89|236.29|238.89|236.29|238.73|236.13|0
1642128820000|2022-01-14 02:53:40|239.06|236.46|239.06|236.46|239.06|236.46|239.06|236.46|0
1642128840000|2022-01-14 02:54:00|239.23|236.63|239.14|236.54|239.23|236.63|239.06|236.46|0
1642128850000|2022-01-14 02:54:10|239.06|236.46|239.06|236.46|239.06|236.46|239.06|236.46|0
1642128860000|2022-01-14 02:54:20|238.89|236.29|238.89|236.29|238.97|236.37|238.89|236.29|0
1642128880000|2022-01-14 02:54:40|238.73|236.13|238.73|236.13|238.73|236.13|238.73|236.13|0
1642128890000|2022-01-14 02:54:50|238.56|235.96|238.73|236.13|238.73|236.13|238.39|235.79|0
1642128900000|2022-01-14 02:55:00|238.89|236.29|238.73|236.13|238.89|236.29|238.73|236.13|0
1642128920000|2022-01-14 02:55:20|238.89|236.29|238.73|236.13|238.89|236.29|238.73|236.13|0
1642128930000|2022-01-14 02:55:30|238.72|236.12|238.89|236.29|238.89|236.29|238.72|236.12|0
1642128940000|2022-01-14 02:55:40|239.06|236.46|239.31|236.71|239.31|236.71|239.06|236.46|0
1642128950000|2022-01-14 02:55:50|239.56|236.96|239.39|236.79|239.56|236.96|239.39|236.79|0
1642128960000|2022-01-14 02:56:00|239.47|236.87|239.47|236.87|239.47|236.87|239.39|236.79|0
1642128970000|2022-01-14 02:56:10|239.39|236.79|239.22|236.62|239.39|236.79|239.22|236.62|0
1642128980000|2022-01-14 02:56:20|239.06|236.46|238.89|236.29|239.06|236.46|238.89|236.29|0
1642128990000|2022-01-14 02:56:30|238.97|236.37|238.97|236.37|238.97|236.37|238.97|236.37|0
1642129000000|2022-01-14 02:56:40|239.06|236.46|239.39|236.79|239.39|236.79|239.06|236.46|0
1642129020000|2022-01-14 02:57:00|239.56|236.96|239.56|236.96|239.56|236.96|239.56|236.96|0
1642129030000|2022-01-14 02:57:10|239.39|236.79|239.14|236.54|239.39|236.79|239.14|236.54|0
1642129040000|2022-01-14 02:57:20|239.22|236.62|239.39|236.79|239.39|236.79|239.22|236.62|0
1642129050000|2022-01-14 02:57:30|239.22|236.62|239.22|236.62|239.22|236.62|239.22|236.62|0
1642129080000|2022-01-14 02:58:00|239.3|236.7|239.56|236.96|239.56|236.96|239.3|236.7|0
1642129090000|2022-01-14 02:58:10|239.22|236.62|239.22|236.62|239.22|236.62|239.22|236.62|0
1642129100000|2022-01-14 02:58:20|239.39|236.79|239.39|236.79|239.39|236.79|239.39|236.79|0
1642129110000|2022-01-14 02:58:30|239.56|236.96|239.72|237.12|239.72|237.12|239.56|236.96|0
1642129120000|2022-01-14 02:58:40|239.64|237.04|239.39|236.79|239.64|237.04|239.39|236.79|0
1642129130000|2022-01-14 02:58:50|239.56|236.96|239.47|236.87|239.56|236.96|239.47|236.87|0
1642129140000|2022-01-14 02:59:00|239.39|236.79|239.56|236.96|239.72|237.12|239.39|236.79|0
1642129150000|2022-01-14 02:59:10|239.39|236.79|239.39|236.79|239.39|236.79|239.39|236.79|0
1642129160000|2022-01-14 02:59:20|239.56|236.96|239.56|236.96|239.64|237.04|239.56|236.96|0
1642129180000|2022-01-14 02:59:40|239.39|236.79|239.39|236.79|239.56|236.96|239.39|236.79|0
1642129190000|2022-01-14 02:59:50|239.47|236.87|239.89|237.29|239.89|237.29|239.47|236.87|0
1642129200000|2022-01-14 03:00:00|239.72|237.12|239.56|236.96|239.89|237.29|239.56|236.96|0
1642129210000|2022-01-14 03:00:10|239.64|237.04|239.64|237.04|239.64|237.04|239.64|237.04|0
1642129220000|2022-01-14 03:00:20|239.56|236.96|239.72|237.12|239.89|237.29|239.56|236.96|0
1642129230000|2022-01-14 03:00:30|239.8|237.2|239.89|237.29|239.89|237.29|239.8|237.2|0
1642129240000|2022-01-14 03:00:40|239.72|237.12|239.89|237.29|239.89|237.29|239.72|237.12|0
1642129270000|2022-01-14 03:01:10|240.06|237.46|239.72|237.12|240.06|237.46|239.72|237.12|0
1642129280000|2022-01-14 03:01:20|239.39|236.79|239.22|236.62|239.39|236.79|239.22|236.62|0
1642129290000|2022-01-14 03:01:30|239.3|236.7|239.39|236.79|239.39|236.79|239.3|236.7|0
1642129300000|2022-01-14 03:01:40|239.47|236.87|239.39|236.79|239.47|236.87|239.39|236.79|0
1642129310000|2022-01-14 03:01:50|239.55|236.95|239.55|236.95|239.55|236.95|239.55|236.95|0
1642129320000|2022-01-14 03:02:00|239.47|236.87|239.47|236.87|239.55|236.95|239.47|236.87|0
1642129330000|2022-01-14 03:02:10|239.39|236.79|239.47|236.87|239.55|236.95|239.39|236.79|0
1642129340000|2022-01-14 03:02:20|239.22|236.62|239.39|236.79|239.39|236.79|239.22|236.62|0
1642129350000|2022-01-14 03:02:30|239.22|236.62|239.22|236.62|239.22|236.62|239.22|236.62|0
1642129360000|2022-01-14 03:02:40|239.05|236.45|238.89|236.29|239.05|236.45|238.89|236.29|0
1642129370000|2022-01-14 03:02:50|238.72|236.12|238.39|235.79|238.72|236.12|238.39|235.79|0
1642129380000|2022-01-14 03:03:00|238.3|235.7|238.05|235.45|238.3|235.7|238.05|235.45|0
1642129390000|2022-01-14 03:03:10|237.89|235.29|238.05|235.45|238.05|235.45|237.89|235.29|0
1642129400000|2022-01-14 03:03:20|238.22|235.62|238.05|235.45|238.22|235.62|238.05|235.45|0
1642129410000|2022-01-14 03:03:30|238.22|235.62|238.39|235.79|238.39|235.79|238.22|235.62|0
1642129420000|2022-01-14 03:03:40|238.22|235.62|238.39|235.79|238.39|235.79|238.22|235.62|0
1642129430000|2022-01-14 03:03:50|238.22|235.62|238.05|235.45|238.22|235.62|238.05|235.45|0
1642129440000|2022-01-14 03:04:00|238.22|235.62|238.39|235.79|238.39|235.79|238.22|235.62|0
1642129450000|2022-01-14 03:04:10|238.22|235.62|238.05|235.45|238.22|235.62|238.05|235.45|0
1642129460000|2022-01-14 03:04:20|238.22|235.62|238.22|235.62|238.22|235.62|238.22|235.62|0
1642129470000|2022-01-14 03:04:30|238.05|235.45|238.22|235.62|238.22|235.62|238.05|235.45|0
1642129480000|2022-01-14 03:04:40|237.89|235.29|237.89|235.29|238.05|235.45|237.89|235.29|0
1642129490000|2022-01-14 03:04:50|238.05|235.45|237.97|235.37|238.05|235.45|237.97|235.37|0
1642129500000|2022-01-14 03:05:00|237.89|235.29|238.22|235.62|238.22|235.62|237.89|235.29|0
1642129510000|2022-01-14 03:05:10|238.38|235.78|238.38|235.78|238.38|235.78|238.38|235.78|0
1642129520000|2022-01-14 03:05:20|238.55|235.95|238.55|235.95|238.55|235.95|238.55|235.95|0
1642129530000|2022-01-14 03:05:30|238.63|236.03|238.8|236.2|238.8|236.2|238.63|236.03|0
1642129540000|2022-01-14 03:05:40|238.88|236.28|238.46|235.86|238.88|236.28|238.46|235.86|0
1642129550000|2022-01-14 03:05:50|238.55|235.95|238.38|235.78|238.55|235.95|238.38|235.78|0
1642129560000|2022-01-14 03:06:00|238.55|235.95|238.46|235.86|238.55|235.95|238.38|235.78|0
1642129570000|2022-01-14 03:06:10|238.38|235.78|238.38|235.78|238.38|235.78|238.38|235.78|0
1642129580000|2022-01-14 03:06:20|238.22|235.62|238.46|235.86|238.55|235.95|238.22|235.62|0
1642129590000|2022-01-14 03:06:30|238.38|235.78|238.38|235.78|238.46|235.86|238.38|235.78|0
1642129600000|2022-01-14 03:06:40|238.55|235.95|238.55|235.95|238.55|235.95|238.55|235.95|0
1642129610000|2022-01-14 03:06:50|238.63|236.03|238.63|236.03|238.63|236.03|238.63|236.03|0
1642129620000|2022-01-14 03:07:00|238.72|236.12|238.88|236.28|238.88|236.28|238.72|236.12|0
1642129630000|2022-01-14 03:07:10|239.05|236.45|239.05|236.45|239.22|236.62|239.05|236.45|0
1642129640000|2022-01-14 03:07:20|238.88|236.28|239.05|236.45|239.05|236.45|238.88|236.28|0
1642129650000|2022-01-14 03:07:30|239.13|236.53|239.05|236.45|239.22|236.62|239.05|236.45|0
1642129660000|2022-01-14 03:07:40|239.22|236.62|239.22|236.62|239.22|236.62|239.22|236.62|0
1642129670000|2022-01-14 03:07:50|239.3|236.7|239.22|236.62|239.38|236.78|239.22|236.62|0
1642129680000|2022-01-14 03:08:00|239.05|236.45|239.05|236.45|239.22|236.62|239.05|236.45|0
1642129690000|2022-01-14 03:08:10|239.22|236.62|239.3|236.7|239.3|236.7|239.22|236.62|0
1642129700000|2022-01-14 03:08:20|239.38|236.78|239.13|236.53|239.38|236.78|239.05|236.45|0
1642129710000|2022-01-14 03:08:30|239.22|236.62|238.88|236.28|239.22|236.62|238.88|236.28|0
1642129720000|2022-01-14 03:08:40|239.05|236.45|239.05|236.45|239.05|236.45|239.05|236.45|0
1642129730000|2022-01-14 03:08:50|238.96|236.36|239.05|236.45|239.05|236.45|238.96|236.36|0
1642129740000|2022-01-14 03:09:00|238.96|236.36|239.05|236.45|239.21|236.61|238.96|236.36|0
1642129750000|2022-01-14 03:09:10|239.21|236.61|239.88|237.28|239.88|237.28|239.21|236.61|0
1642129760000|2022-01-14 03:09:20|240.05|237.45|241.05|238.45|241.05|238.45|240.05|237.45|0
1642129770000|2022-01-14 03:09:30|241.56|238.96|241.56|238.96|241.56|238.96|241.56|238.96|0
1642129780000|2022-01-14 03:09:40|241.39|238.79|240.89|238.29|241.39|238.79|240.89|238.29|0
1642129790000|2022-01-14 03:09:50|240.72|238.12|240.55|237.95|240.89|238.29|240.55|237.95|0
1642129800000|2022-01-14 03:10:00|240.38|237.78|240.63|238.03|240.63|238.03|240.38|237.78|0
1642129810000|2022-01-14 03:10:10|240.88|238.28|241.39|238.79|241.39|238.79|240.88|238.28|0
1642129820000|2022-01-14 03:10:20|241.22|238.62|241.05|238.45|241.3|238.7|241.05|238.45|0
1642129830000|2022-01-14 03:10:30|240.96|238.36|241.05|238.45|241.05|238.45|240.88|238.28|0
1642129840000|2022-01-14 03:10:40|240.88|238.28|241.05|238.45|241.05|238.45|240.88|238.28|0
1642129850000|2022-01-14 03:10:50|240.88|238.28|240.8|238.2|240.88|238.28|240.72|238.12|0
1642129860000|2022-01-14 03:11:00|240.55|237.95|240.55|237.95|240.55|237.95|240.55|237.95|0
1642129870000|2022-01-14 03:11:10|240.21|237.61|240.21|237.61|240.38|237.78|240.21|237.61|0
1642129880000|2022-01-14 03:11:20|240.05|237.45|240.05|237.45|240.13|237.53|240.05|237.45|0
1642129890000|2022-01-14 03:11:30|239.88|237.28|239.88|237.28|239.96|237.36|239.88|237.28|0
1642129900000|2022-01-14 03:11:40|239.71|237.11|239.55|236.95|239.88|237.28|239.55|236.95|0
1642129910000|2022-01-14 03:11:50|239.71|237.11|239.55|236.95|239.71|237.11|239.55|236.95|0
1642129920000|2022-01-14 03:12:00|239.63|237.03|239.55|236.95|239.71|237.11|239.55|236.95|0
1642129930000|2022-01-14 03:12:10|239.38|236.78|239.05|236.45|239.38|236.78|239.05|236.45|0
1642129940000|2022-01-14 03:12:20|239.21|236.61|239.05|236.45|239.21|236.61|239.05|236.45|0
1642129950000|2022-01-14 03:12:30|239.21|236.61|239.05|236.45|239.21|236.61|239.05|236.45|0
1642129960000|2022-01-14 03:12:40|239.21|236.61|239.05|236.45|239.21|236.61|239.05|236.45|0
1642129970000|2022-01-14 03:12:50|238.88|236.28|238.88|236.28|238.88|236.28|238.71|236.11|0
1642129980000|2022-01-14 03:13:00|239.04|236.44|239.04|236.44|239.04|236.44|238.88|236.28|0
1642129990000|2022-01-14 03:13:10|239.12|236.52|239.12|236.52|239.12|236.52|239.12|236.52|0
1642130000000|2022-01-14 03:13:20|239.21|236.61|239.21|236.61|239.46|236.86|239.21|236.61|0
1642130010000|2022-01-14 03:13:30|239.04|236.44|239.04|236.44|239.04|236.44|238.88|236.28|0
1642130020000|2022-01-14 03:13:40|239.21|236.61|239.21|236.61|239.21|236.61|239.21|236.61|0
1642130030000|2022-01-14 03:13:50|239.04|236.44|239.04|236.44|239.04|236.44|239.04|236.44|0
1642130040000|2022-01-14 03:14:00|239.21|236.61|239.04|236.44|239.21|236.61|239.04|236.44|0
1642130050000|2022-01-14 03:14:10|239.21|236.61|239.21|236.61|239.21|236.61|239.21|236.61|0
1642130060000|2022-01-14 03:14:20|239.04|236.44|239.21|236.61|239.21|236.61|239.04|236.44|0
1642130070000|2022-01-14 03:14:30|239.29|236.69|239.29|236.69|239.29|236.69|239.29|236.69|0
1642130080000|2022-01-14 03:14:40|239.21|236.61|239.21|236.61|239.29|236.69|239.21|236.61|0
1642130090000|2022-01-14 03:14:50|239.29|236.69|239.29|236.69|239.38|236.78|239.29|236.69|0
1642130100000|2022-01-14 03:15:00|239.21|236.61|239.29|236.69|239.29|236.69|239.04|236.44|0
1642130110000|2022-01-14 03:15:10|239.38|236.78|239.29|236.69|239.38|236.78|239.29|236.69|0
1642130120000|2022-01-14 03:15:20|239.38|236.78|239.21|236.61|239.38|236.78|239.21|236.61|0
1642130130000|2022-01-14 03:15:30|239.04|236.44|239.04|236.44|239.21|236.61|239.04|236.44|0
1642130140000|2022-01-14 03:15:40|238.96|236.36|238.79|236.19|238.96|236.36|238.79|236.19|0
1642130150000|2022-01-14 03:15:50|238.88|236.28|238.88|236.28|238.88|236.28|238.88|236.28|0
1642130160000|2022-01-14 03:16:00|239.04|236.44|239.04|236.44|239.04|236.44|239.04|236.44|0
1642130190000|2022-01-14 03:16:30|238.88|236.28|239.04|236.44|239.04|236.44|238.88|236.28|0
1642130200000|2022-01-14 03:16:40|238.96|236.36|238.96|236.36|239.04|236.44|238.96|236.36|0
1642130210000|2022-01-14 03:16:50|239.04|236.44|238.96|236.36|239.04|236.44|238.88|236.28|0
1642130220000|2022-01-14 03:17:00|238.88|236.28|238.88|236.28|238.88|236.28|238.88|236.28|0
1642130230000|2022-01-14 03:17:10|239.04|236.44|238.87|236.27|239.04|236.44|238.87|236.27|0
1642130240000|2022-01-14 03:17:20|238.79|236.19|238.87|236.27|239.04|236.44|238.79|236.19|0
1642130250000|2022-01-14 03:17:30|238.95|236.35|239.04|236.44|239.04|236.44|238.95|236.35|0
1642130260000|2022-01-14 03:17:40|239.37|236.77|239.37|236.77|239.37|236.77|239.37|236.77|0
1642130270000|2022-01-14 03:17:50|239.21|236.61|238.87|236.27|239.21|236.61|238.87|236.27|0
1642130280000|2022-01-14 03:18:00|239.04|236.44|239.21|236.61|239.21|236.61|239.04|236.44|0
1642130290000|2022-01-14 03:18:10|239.04|236.44|238.87|236.27|239.04|236.44|238.87|236.27|0
1642130300000|2022-01-14 03:18:20|239.04|236.44|238.95|236.35|239.04|236.44|238.95|236.35|0
1642130310000|2022-01-14 03:18:30|239.04|236.44|239.04|236.44|239.04|236.44|238.87|236.27|0
1642130320000|2022-01-14 03:18:40|239.21|236.61|239.54|236.94|239.54|236.94|239.21|236.61|0
1642130330000|2022-01-14 03:18:50|239.45|236.85|239.71|237.11|239.71|237.11|239.45|236.85|0
1642130340000|2022-01-14 03:19:00|239.54|236.94|239.54|236.94|239.54|236.94|239.54|236.94|0
1642130350000|2022-01-14 03:19:10|239.71|237.11|239.54|236.94|239.71|237.11|239.54|236.94|0
1642130370000|2022-01-14 03:19:30|239.71|237.11|239.71|237.11|239.71|237.11|239.71|237.11|0
1642130380000|2022-01-14 03:19:40|239.62|237.02|239.54|236.94|239.71|237.11|239.54|236.94|0
1642130400000|2022-01-14 03:20:00|239.62|237.02|239.37|236.77|239.62|237.02|239.37|236.77|0
1642130410000|2022-01-14 03:20:10|239.21|236.61|239.29|236.69|239.29|236.69|239.21|236.61|0
1642130420000|2022-01-14 03:20:20|239.21|236.61|239.29|236.69|239.29|236.69|239.21|236.61|0
1642130430000|2022-01-14 03:20:30|239.21|236.61|239.29|236.69|239.37|236.77|239.21|236.61|0
1642130440000|2022-01-14 03:20:40|239.37|236.77|239.37|236.77|239.45|236.85|239.37|236.77|0
1642130450000|2022-01-14 03:20:50|239.54|236.94|239.87|237.27|239.87|237.27|239.54|236.94|0
1642130460000|2022-01-14 03:21:00|239.71|237.11|239.71|237.11|239.71|237.11|239.71|237.11|0
1642130470000|2022-01-14 03:21:10|239.62|237.02|239.71|237.11|239.71|237.11|239.62|237.02|0
1642130480000|2022-01-14 03:21:20|239.62|237.02|239.54|236.94|239.62|237.02|239.54|236.94|0
1642130490000|2022-01-14 03:21:30|239.37|236.77|239.21|236.61|239.37|236.77|239.21|236.61|0
1642130500000|2022-01-14 03:21:40|239.2|236.6|239.2|236.6|239.37|236.77|239.2|236.6|0
1642130510000|2022-01-14 03:21:50|239.04|236.44|239.2|236.6|239.2|236.6|239.04|236.44|0
1642130520000|2022-01-14 03:22:00|239.04|236.44|238.87|236.27|239.04|236.44|238.87|236.27|0
1642130530000|2022-01-14 03:22:10|238.7|236.1|238.7|236.1|238.7|236.1|238.7|236.1|0
1642130540000|2022-01-14 03:22:20|238.54|235.94|238.54|235.94|238.54|235.94|238.54|235.94|0
1642130560000|2022-01-14 03:22:40|238.7|236.1|238.78|236.18|238.78|236.18|238.7|236.1|0
1642130570000|2022-01-14 03:22:50|238.87|236.27|238.87|236.27|238.87|236.27|238.87|236.27|0
1642130590000|2022-01-14 03:23:10|238.78|236.18|238.62|236.02|238.78|236.18|238.62|236.02|0
1642130600000|2022-01-14 03:23:20|238.7|236.1|238.87|236.27|238.87|236.27|238.7|236.1|0
1642130610000|2022-01-14 03:23:30|238.95|236.35|239.37|236.77|239.37|236.77|238.95|236.35|0
1642130620000|2022-01-14 03:23:40|239.28|236.68|239.28|236.68|239.28|236.68|239.2|236.6|0
1642130630000|2022-01-14 03:23:50|239.2|236.6|239.37|236.77|239.54|236.94|239.2|236.6|0
1642130640000|2022-01-14 03:24:00|239.54|236.94|239.37|236.77|239.54|236.94|239.37|236.77|0
1642130650000|2022-01-14 03:24:10|239.45|236.85|239.54|236.94|239.54|236.94|239.45|236.85|0
1642130660000|2022-01-14 03:24:20|239.28|236.68|239.37|236.77|239.37|236.77|239.2|236.6|0
1642130680000|2022-01-14 03:24:40|239.2|236.6|239.28|236.68|239.37|236.77|239.2|236.6|0
1642130690000|2022-01-14 03:24:50|239.2|236.6|239.2|236.6|239.2|236.6|239.2|236.6|0
1642130700000|2022-01-14 03:25:00|239.04|236.44|239.37|236.77|239.37|236.77|239.04|236.44|0
1642130710000|2022-01-14 03:25:10|239.54|236.94|239.7|237.1|239.7|237.1|239.54|236.94|0
1642130720000|2022-01-14 03:25:20|239.62|237.02|239.62|237.02|239.62|237.02|239.54|236.94|0
1642130730000|2022-01-14 03:25:30|239.7|237.1|239.7|237.1|239.7|237.1|239.7|237.1|0
1642130740000|2022-01-14 03:25:40|239.54|236.94|239.62|237.02|239.62|237.02|239.54|236.94|0
1642130750000|2022-01-14 03:25:50|239.54|236.94|239.7|237.1|239.7|237.1|239.54|236.94|0
1642130760000|2022-01-14 03:26:00|239.87|237.27|239.7|237.1|239.87|237.27|239.7|237.1|0
1642130770000|2022-01-14 03:26:10|239.62|237.02|239.37|236.77|239.62|237.02|239.37|236.77|0
1642130780000|2022-01-14 03:26:20|239.2|236.6|239.37|236.77|239.37|236.77|239.2|236.6|0
1642130800000|2022-01-14 03:26:40|239.53|236.93|239.53|236.93|239.53|236.93|239.53|236.93|0
1642130810000|2022-01-14 03:26:50|239.45|236.85|239.37|236.77|239.45|236.85|239.2|236.6|0
1642130820000|2022-01-14 03:27:00|239.45|236.85|239.45|236.85|239.53|236.93|239.45|236.85|0
1642130830000|2022-01-14 03:27:10|239.37|236.77|239.2|236.6|239.37|236.77|239.2|236.6|0
1642130840000|2022-01-14 03:27:20|239.28|236.68|239.37|236.77|239.37|236.77|239.2|236.6|0
1642130850000|2022-01-14 03:27:30|239.7|237.1|239.7|237.1|239.7|237.1|239.7|237.1|0
1642130860000|2022-01-14 03:27:40|239.78|237.18|239.78|237.18|239.78|237.18|239.78|237.18|0
1642130870000|2022-01-14 03:27:50|239.7|237.1|239.7|237.1|239.7|237.1|239.7|237.1|0
1642130880000|2022-01-14 03:28:00|239.53|236.93|239.53|236.93|239.53|236.93|239.53|236.93|0
1642130890000|2022-01-14 03:28:10|239.45|236.85|239.2|236.6|239.45|236.85|239.2|236.6|0
1642130900000|2022-01-14 03:28:20|239.03|236.43|239.03|236.43|239.03|236.43|239.03|236.43|0
1642130910000|2022-01-14 03:28:30|239.2|236.6|239.2|236.6|239.2|236.6|239.2|236.6|0
1642130920000|2022-01-14 03:28:40|239.03|236.43|239.03|236.43|239.03|236.43|239.03|236.43|0
1642130930000|2022-01-14 03:28:50|238.87|236.27|238.95|236.35|239.03|236.43|238.87|236.27|0
1642130940000|2022-01-14 03:29:00|238.87|236.27|238.87|236.27|238.95|236.35|238.87|236.27|0
1642130950000|2022-01-14 03:29:10|238.7|236.1|238.7|236.1|238.7|236.1|238.7|236.1|0
1642130980000|2022-01-14 03:29:40|238.53|235.93|238.37|235.77|238.53|235.93|238.37|235.77|0
1642130990000|2022-01-14 03:29:50|238.53|235.93|238.37|235.77|238.53|235.93|238.37|235.77|0
1642131000000|2022-01-14 03:30:00|238.2|235.6|238.86|236.26|238.87|236.27|238.2|235.6|0
1642131010000|2022-01-14 03:30:10|238.7|236.1|238.7|236.1|238.7|236.1|238.7|236.1|0
1642131020000|2022-01-14 03:30:20|238.53|235.93|238.7|236.1|238.7|236.1|238.53|235.93|0
1642131030000|2022-01-14 03:30:30|238.61|236.01|238.53|235.93|238.61|236.01|238.53|235.93|0
1642131040000|2022-01-14 03:30:40|238.44|235.84|238.36|235.76|238.53|235.93|238.36|235.76|0
1642131060000|2022-01-14 03:31:00|238.03|235.43|238.2|235.6|238.2|235.6|238.03|235.43|0
1642131070000|2022-01-14 03:31:10|238.36|235.76|238.2|235.6|238.36|235.76|238.2|235.6|0
1642131080000|2022-01-14 03:31:20|238.11|235.51|238.2|235.6|238.2|235.6|238.11|235.51|0
1642131090000|2022-01-14 03:31:30|238.36|235.76|238.36|235.76|238.36|235.76|238.2|235.6|0
1642131110000|2022-01-14 03:31:50|238.28|235.68|238.36|235.76|238.36|235.76|238.2|235.6|0
1642131120000|2022-01-14 03:32:00|238.2|235.6|238.11|235.51|238.2|235.6|238.03|235.43|0
1642131130000|2022-01-14 03:32:10|237.86|235.26|238.03|235.43|238.03|235.43|237.86|235.26|0
1642131140000|2022-01-14 03:32:20|237.94|235.34|237.94|235.34|237.94|235.34|237.94|235.34|0
1642131150000|2022-01-14 03:32:30|238.03|235.43|237.86|235.26|238.03|235.43|237.86|235.26|0
1642131160000|2022-01-14 03:32:40|238.03|235.43|238.03|235.43|238.03|235.43|238.03|235.43|0
1642131170000|2022-01-14 03:32:50|237.86|235.26|237.7|235.1|237.86|235.26|237.7|235.1|0
1642131180000|2022-01-14 03:33:00|237.53|234.93|237.53|234.93|237.53|234.93|237.36|234.76|0
1642131200000|2022-01-14 03:33:20|237.36|234.76|237.36|234.76|237.36|234.76|237.36|234.76|0
1642131210000|2022-01-14 03:33:30|237.03|234.43|237.03|234.43|237.03|234.43|237.03|234.43|0
1642131220000|2022-01-14 03:33:40|236.87|234.27|236.53|233.93|236.87|234.27|236.53|233.93|0
1642131230000|2022-01-14 03:33:50|236.87|234.27|237.03|234.43|237.03|234.43|236.87|234.27|0
1642131240000|2022-01-14 03:34:00|236.95|234.35|237.03|234.43|237.03|234.43|236.78|234.18|0
1642131250000|2022-01-14 03:34:10|236.95|234.35|236.78|234.18|236.95|234.35|236.7|234.1|0
1642131260000|2022-01-14 03:34:20|236.87|234.27|236.7|234.1|236.87|234.27|236.7|234.1|0
1642131270000|2022-01-14 03:34:30|236.87|234.27|237.03|234.43|237.03|234.43|236.87|234.27|0
1642131280000|2022-01-14 03:34:40|236.95|234.35|236.87|234.27|236.95|234.35|236.87|234.27|0
1642131290000|2022-01-14 03:34:50|237.03|234.43|237.11|234.51|237.11|234.51|237.03|234.43|0
1642131300000|2022-01-14 03:35:00|237.28|234.68|237.2|234.6|237.36|234.76|237.2|234.6|0
1642131310000|2022-01-14 03:35:10|237.28|234.68|237.36|234.76|237.36|234.76|237.28|234.68|0
1642131320000|2022-01-14 03:35:20|237.2|234.6|237.28|234.68|237.28|234.68|237.2|234.6|0
1642131330000|2022-01-14 03:35:30|237.2|234.6|237.2|234.6|237.2|234.6|237.2|234.6|0
1642131360000|2022-01-14 03:36:00|237.03|234.43|237.03|234.43|237.2|234.6|237.03|234.43|0
1642131370000|2022-01-14 03:36:10|236.86|234.26|237.2|234.6|237.2|234.6|236.86|234.26|0
1642131380000|2022-01-14 03:36:20|237.36|234.76|237.36|234.76|237.36|234.76|237.36|234.76|0
1642131410000|2022-01-14 03:36:50|237.44|234.84|237.44|234.84|237.44|234.84|237.44|234.84|0
1642131420000|2022-01-14 03:37:00|237.2|234.6|237.36|234.76|237.36|234.76|237.2|234.6|0
1642131440000|2022-01-14 03:37:20|237.28|234.68|237.28|234.68|237.28|234.68|237.28|234.68|0
1642131450000|2022-01-14 03:37:30|237.36|234.76|237.2|234.6|237.36|234.76|237.2|234.6|0
1642131460000|2022-01-14 03:37:40|237.36|234.76|237.36|234.76|237.36|234.76|237.36|234.76|0
1642131470000|2022-01-14 03:37:50|237.53|234.93|237.53|234.93|237.53|234.93|237.53|234.93|0
1642131480000|2022-01-14 03:38:00|237.44|234.84|237.36|234.76|237.44|234.84|237.36|234.76|0
1642131490000|2022-01-14 03:38:10|237.53|234.93|237.53|234.93|237.53|234.93|237.36|234.76|0
1642131510000|2022-01-14 03:38:30|237.36|234.76|237.53|234.93|237.53|234.93|237.36|234.76|0
1642131520000|2022-01-14 03:38:40|237.61|235.01|238.19|235.59|238.19|235.59|237.61|235.01|0
1642131530000|2022-01-14 03:38:50|238.03|235.43|238.03|235.43|238.03|235.43|238.03|235.43|0
1642131540000|2022-01-14 03:39:00|238.19|235.59|238.03|235.43|238.19|235.59|238.03|235.43|0
1642131550000|2022-01-14 03:39:10|238.11|235.51|237.86|235.26|238.11|235.51|237.86|235.26|0
1642131560000|2022-01-14 03:39:20|237.61|235.01|237.69|235.09|237.69|235.09|237.61|235.01|0
1642131570000|2022-01-14 03:39:30|237.86|235.26|237.77|235.17|237.86|235.26|237.69|235.09|0
1642131580000|2022-01-14 03:39:40|237.69|235.09|237.69|235.09|237.86|235.26|237.69|235.09|0
1642131590000|2022-01-14 03:39:50|237.53|234.93|237.53|234.93|237.53|234.93|237.53|234.93|0
1642131600000|2022-01-14 03:40:00|237.69|235.09|237.36|234.76|237.69|235.09|237.36|234.76|0
1642131610000|2022-01-14 03:40:10|237.53|234.93|237.69|235.09|237.69|235.09|237.53|234.93|0
1642131620000|2022-01-14 03:40:20|237.61|235.01|237.61|235.01|237.61|235.01|237.53|234.93|0
1642131630000|2022-01-14 03:40:30|237.36|234.76|237.36|234.76|237.36|234.76|237.27|234.67|0
1642131640000|2022-01-14 03:40:40|237.27|234.67|237.36|234.76|237.36|234.76|237.27|234.67|0
1642131650000|2022-01-14 03:40:50|237.44|234.84|237.36|234.76|237.44|234.84|237.36|234.76|0
1642131660000|2022-01-14 03:41:00|237.19|234.59|237.11|234.51|237.19|234.59|237.11|234.51|0
1642131670000|2022-01-14 03:41:10|237.03|234.43|237.11|234.51|237.19|234.59|237.03|234.43|0
1642131680000|2022-01-14 03:41:20|237.19|234.59|236.86|234.26|237.19|234.59|236.86|234.26|0
1642131690000|2022-01-14 03:41:30|236.94|234.34|236.77|234.17|236.94|234.34|236.77|234.17|0
1642131700000|2022-01-14 03:41:40|236.69|234.09|236.86|234.26|236.86|234.26|236.69|234.09|0
1642131710000|2022-01-14 03:41:50|236.77|234.17|236.86|234.26|236.94|234.34|236.77|234.17|0
1642131720000|2022-01-14 03:42:00|236.94|234.34|237.03|234.43|237.03|234.43|236.94|234.34|0
1642131730000|2022-01-14 03:42:10|236.94|234.34|236.69|234.09|236.94|234.34|236.69|234.09|0
1642131740000|2022-01-14 03:42:20|236.36|233.76|236.53|233.93|236.53|233.93|236.36|233.76|0
1642131750000|2022-01-14 03:42:30|236.69|234.09|236.61|234.01|236.69|234.09|236.61|234.01|0
1642131760000|2022-01-14 03:42:40|236.53|233.93|236.53|233.93|236.53|233.93|236.53|233.93|0
1642131770000|2022-01-14 03:42:50|236.69|234.09|236.69|234.09|236.69|234.09|236.69|234.09|0
1642131780000|2022-01-14 03:43:00|236.77|234.17|236.53|233.93|236.86|234.26|236.53|233.93|0
1642131790000|2022-01-14 03:43:10|236.69|234.09|236.94|234.34|236.94|234.34|236.69|234.09|0
1642131800000|2022-01-14 03:43:20|236.77|234.17|236.86|234.26|236.86|234.26|236.77|234.17|0
1642131810000|2022-01-14 03:43:30|236.94|234.34|237.02|234.42|237.02|234.42|236.86|234.26|0
1642131820000|2022-01-14 03:43:40|236.69|234.09|236.53|233.93|236.69|234.09|236.44|233.84|0
1642131830000|2022-01-14 03:43:50|236.36|233.76|236.44|233.84|236.53|233.93|236.36|233.76|0
1642131840000|2022-01-14 03:44:00|236.36|233.76|236.44|233.84|236.44|233.84|236.36|233.76|0
1642131850000|2022-01-14 03:44:10|236.61|234.01|236.36|233.76|236.69|234.09|236.36|233.76|0
1642131860000|2022-01-14 03:44:20|236.19|233.59|236.19|233.59|236.27|233.67|236.19|233.59|0
1642131870000|2022-01-14 03:44:30|236.36|233.76|235.86|233.26|236.36|233.76|235.86|233.26|0
1642131880000|2022-01-14 03:44:40|236.03|233.43|236.03|233.43|236.03|233.43|235.86|233.26|0
1642131890000|2022-01-14 03:44:50|236.19|233.59|236.03|233.43|236.19|233.59|236.03|233.43|0
1642131900000|2022-01-14 03:45:00|236.19|233.59|235.86|233.26|236.19|233.59|235.86|233.26|0
1642131910000|2022-01-14 03:45:10|235.7|233.1|235.7|233.1|235.7|233.1|235.7|233.1|0
1642131920000|2022-01-14 03:45:20|235.78|233.18|235.86|233.26|235.86|233.26|235.7|233.1|0
1642131930000|2022-01-14 03:45:30|235.78|233.18|235.86|233.26|235.86|233.26|235.78|233.18|0
1642131940000|2022-01-14 03:45:40|236.03|233.43|236.03|233.43|236.03|233.43|236.03|233.43|0
1642131950000|2022-01-14 03:45:50|236.19|233.59|236.27|233.67|236.27|233.67|236.19|233.59|0
1642131960000|2022-01-14 03:46:00|236.19|233.59|236.19|233.59|236.19|233.59|236.19|233.59|0
1642131970000|2022-01-14 03:46:10|236.36|233.76|236.36|233.76|236.36|233.76|236.36|233.76|0
1642131980000|2022-01-14 03:46:20|236.52|233.92|236.69|234.09|236.69|234.09|236.52|233.92|0
1642131990000|2022-01-14 03:46:30|236.86|234.26|236.69|234.09|236.94|234.34|236.69|234.09|0
1642132000000|2022-01-14 03:46:40|236.86|234.26|236.86|234.26|236.94|234.34|236.86|234.26|0
1642132010000|2022-01-14 03:46:50|236.77|234.17|236.86|234.26|236.86|234.26|236.77|234.17|0
1642132020000|2022-01-14 03:47:00|236.69|234.09|236.86|234.26|236.86|234.26|236.69|234.09|0
1642132030000|2022-01-14 03:47:10|237.02|234.42|237.02|234.42|237.02|234.42|237.02|234.42|0
1642132050000|2022-01-14 03:47:30|236.69|234.09|236.69|234.09|236.69|234.09|236.69|234.09|0
1642132060000|2022-01-14 03:47:40|236.86|234.26|236.86|234.26|236.86|234.26|236.86|234.26|0
1642132070000|2022-01-14 03:47:50|236.69|234.09|236.52|233.92|236.69|234.09|236.52|233.92|0
1642132090000|2022-01-14 03:48:10|236.69|234.09|236.85|234.25|236.85|234.25|236.69|234.09|0
1642132100000|2022-01-14 03:48:20|236.69|234.09|236.69|234.09|236.69|234.09|236.69|234.09|0
1642132110000|2022-01-14 03:48:30|236.85|234.25|236.69|234.09|236.85|234.25|236.69|234.09|0
1642132130000|2022-01-14 03:48:50|236.85|234.25|236.85|234.25|236.85|234.25|236.85|234.25|0
1642132140000|2022-01-14 03:49:00|237.02|234.42|237.02|234.42|237.02|234.42|237.02|234.42|0
1642132150000|2022-01-14 03:49:10|236.85|234.25|236.85|234.25|236.85|234.25|236.85|234.25|0
1642132160000|2022-01-14 03:49:20|236.69|234.09|236.69|234.09|236.69|234.09|236.69|234.09|0
1642132170000|2022-01-14 03:49:30|236.77|234.17|236.69|234.09|236.77|234.17|236.69|234.09|0
1642132180000|2022-01-14 03:49:40|236.85|234.25|236.85|234.25|236.85|234.25|236.85|234.25|0
1642132190000|2022-01-14 03:49:50|236.69|234.09|236.85|234.25|236.85|234.25|236.69|234.09|0
1642132200000|2022-01-14 03:50:00|236.93|234.33|236.93|234.33|236.93|234.33|236.93|234.33|0
1642132210000|2022-01-14 03:50:10|236.85|234.25|236.85|234.25|236.85|234.25|236.85|234.25|0
1642132220000|2022-01-14 03:50:20|236.69|234.09|236.77|234.17|236.77|234.17|236.69|234.09|0
1642132230000|2022-01-14 03:50:30|236.69|234.09|236.52|233.92|236.69|234.09|236.52|233.92|0
1642132240000|2022-01-14 03:50:40|236.36|233.76|236.36|233.76|236.36|233.76|236.36|233.76|0
1642132250000|2022-01-14 03:50:50|236.19|233.59|236.19|233.59|236.19|233.59|236.19|233.59|0
1642132260000|2022-01-14 03:51:00|236.36|233.76|236.35|233.75|236.36|233.76|236.35|233.75|0
1642132270000|2022-01-14 03:51:10|236.19|233.59|236.35|233.75|236.35|233.75|236.19|233.59|0
1642132290000|2022-01-14 03:51:30|236.52|233.92|236.35|233.75|236.52|233.92|236.35|233.75|0
1642132320000|2022-01-14 03:52:00|236.43|233.83|236.6|234|236.6|234|236.43|233.83|0
1642132330000|2022-01-14 03:52:10|236.77|234.17|236.69|234.09|236.77|234.17|236.69|234.09|0
1642132340000|2022-01-14 03:52:20|236.52|233.92|236.52|233.92|236.52|233.92|236.52|233.92|0
1642132350000|2022-01-14 03:52:30|236.35|233.75|236.27|233.67|236.35|233.75|236.27|233.67|0
1642132360000|2022-01-14 03:52:40|236.19|233.59|236.19|233.59|236.27|233.67|236.19|233.59|0
1642132370000|2022-01-14 03:52:50|236.1|233.5|236.19|233.59|236.19|233.59|236.1|233.5|0
1642132380000|2022-01-14 03:53:00|236.35|233.75|236.27|233.67|236.35|233.75|236.19|233.59|0
1642132390000|2022-01-14 03:53:10|236.35|233.75|236.35|233.75|236.35|233.75|236.35|233.75|0
1642132400000|2022-01-14 03:53:20|236.52|233.92|236.52|233.92|236.52|233.92|236.52|233.92|0
1642132410000|2022-01-14 03:53:30|236.35|233.75|236.35|233.75|236.35|233.75|236.35|233.75|0
1642132420000|2022-01-14 03:53:40|236.52|233.92|236.43|233.83|236.52|233.92|236.43|233.83|0
1642132430000|2022-01-14 03:53:50|236.52|233.92|236.52|233.92|236.52|233.92|236.52|233.92|0
1642132440000|2022-01-14 03:54:00|236.6|234|236.68|234.08|236.68|234.08|236.6|234|0
1642132450000|2022-01-14 03:54:10|236.85|234.25|236.85|234.25|236.85|234.25|236.85|234.25|0
1642132480000|2022-01-14 03:54:40|236.68|234.08|236.68|234.08|236.68|234.08|236.52|233.92|0
1642132490000|2022-01-14 03:54:50|236.85|234.25|236.68|234.08|236.85|234.25|236.68|234.08|0
1642132500000|2022-01-14 03:55:00|236.76|234.16|237.02|234.42|237.02|234.42|236.76|234.16|0
1642132510000|2022-01-14 03:55:10|237.18|234.58|237.18|234.58|237.26|234.66|237.18|234.58|0
1642132520000|2022-01-14 03:55:20|237.35|234.75|237.35|234.75|237.35|234.75|237.35|234.75|0
1642132530000|2022-01-14 03:55:30|237.18|234.58|237.18|234.58|237.18|234.58|237.02|234.42|0
1642132540000|2022-01-14 03:55:40|237.09|234.49|237.18|234.58|237.18|234.58|237.02|234.42|0
1642132550000|2022-01-14 03:55:50|237.26|234.66|237.26|234.66|237.26|234.66|237.26|234.66|0
1642132560000|2022-01-14 03:56:00|237.35|234.75|237.51|234.91|237.51|234.91|237.35|234.75|0
1642132570000|2022-01-14 03:56:10|238.18|235.58|237.93|235.33|238.18|235.58|237.93|235.33|0
1642132580000|2022-01-14 03:56:20|238.34|235.74|238.18|235.58|238.51|235.91|238.18|235.58|0
1642132590000|2022-01-14 03:56:30|238.09|235.49|238.01|235.41|238.09|235.49|238.01|235.41|0
1642132600000|2022-01-14 03:56:40|238.09|235.49|238.01|235.41|238.09|235.49|238.01|235.41|0
1642132610000|2022-01-14 03:56:50|237.68|235.08|237.85|235.25|237.85|235.25|237.68|235.08|0
1642132620000|2022-01-14 03:57:00|237.76|235.16|237.76|235.16|237.76|235.16|237.76|235.16|0
1642132630000|2022-01-14 03:57:10|237.84|235.24|237.84|235.24|237.92|235.32|237.84|235.24|0
1642132640000|2022-01-14 03:57:20|237.92|235.32|237.84|235.24|237.92|235.32|237.84|235.24|0
1642132660000|2022-01-14 03:57:40|237.92|235.32|238.18|235.58|238.18|235.58|237.92|235.32|0
1642132670000|2022-01-14 03:57:50|237.84|235.24|238.01|235.41|238.01|235.41|237.84|235.24|0
1642132680000|2022-01-14 03:58:00|237.84|235.24|237.51|234.91|237.84|235.24|237.51|234.91|0
1642132690000|2022-01-14 03:58:10|237.59|234.99|237.51|234.91|237.68|235.08|237.51|234.91|0
1642132700000|2022-01-14 03:58:20|237.68|235.08|237.59|234.99|237.68|235.08|237.59|234.99|0
1642132710000|2022-01-14 03:58:30|237.51|234.91|237.51|234.91|237.51|234.91|237.51|234.91|0
1642132720000|2022-01-14 03:58:40|237.35|234.75|237.34|234.74|237.35|234.75|237.34|234.74|0
1642132730000|2022-01-14 03:58:50|237.51|234.91|237.51|234.91|237.51|234.91|237.51|234.91|0
1642132740000|2022-01-14 03:59:00|237.59|234.99|237.68|235.08|237.68|235.08|237.59|234.99|0
1642132750000|2022-01-14 03:59:10|237.59|234.99|237.51|234.91|237.59|234.99|237.51|234.91|0
1642132770000|2022-01-14 03:59:30|237.68|235.08|237.68|235.08|237.68|235.08|237.68|235.08|0
1642132780000|2022-01-14 03:59:40|237.51|234.91|237.68|235.08|237.68|235.08|237.51|234.91|0
1642132790000|2022-01-14 03:59:50|237.51|234.91|237.51|234.91|237.51|234.91|237.51|234.91|0
1642132800000|2022-01-14 04:00:00|238.01|235.41|237.92|235.32|238.01|235.41|237.92|235.32|0
1642132810000|2022-01-14 04:00:10|238.01|235.41|238.51|235.91|238.51|235.91|238.01|235.41|0
1642132820000|2022-01-14 04:00:20|238.68|236.08|238.51|235.91|238.68|236.08|238.51|235.91|0
1642132830000|2022-01-14 04:00:30|238.34|235.74|238.51|235.91|238.67|236.07|238.34|235.74|0
1642132840000|2022-01-14 04:00:40|238.67|236.07|238.67|236.07|238.84|236.24|238.67|236.07|0
1642132850000|2022-01-14 04:00:50|238.84|236.24|239.01|236.41|239.01|236.41|238.84|236.24|0
1642132860000|2022-01-14 04:01:00|238.84|236.24|239.01|236.41|239.01|236.41|238.84|236.24|0
1642132870000|2022-01-14 04:01:10|238.84|236.24|239.01|236.41|239.01|236.41|238.84|236.24|0
1642132880000|2022-01-14 04:01:20|238.84|236.24|238.75|236.15|238.84|236.24|238.67|236.07|0
1642132890000|2022-01-14 04:01:30|238.67|236.07|238.84|236.24|238.84|236.24|238.67|236.07|0
1642132900000|2022-01-14 04:01:40|239.01|236.41|239.34|236.74|239.34|236.74|239.01|236.41|0
1642132910000|2022-01-14 04:01:50|239.67|237.07|239.51|236.91|239.75|237.15|239.51|236.91|0
1642132920000|2022-01-14 04:02:00|239.75|237.15|239.84|237.24|239.84|237.24|239.75|237.15|0
1642132930000|2022-01-14 04:02:10|240.01|237.41|239.17|236.57|240.01|237.41|239.17|236.57|0
1642132940000|2022-01-14 04:02:20|239.34|236.74|239.67|237.07|239.84|237.24|239.34|236.74|0
1642132950000|2022-01-14 04:02:30|239.84|237.24|239.67|237.07|239.84|237.24|239.67|237.07|0
1642132960000|2022-01-14 04:02:40|239.84|237.24|240.09|237.49|240.18|237.58|239.84|237.24|0
1642132970000|2022-01-14 04:02:50|240.34|237.74|240.51|237.91|240.51|237.91|240.34|237.74|0
1642132980000|2022-01-14 04:03:00|240.34|237.74|240.17|237.57|240.34|237.74|240.01|237.41|0
1642132990000|2022-01-14 04:03:10|239.67|237.07|239.67|237.07|239.84|237.24|239.67|237.07|0
1642133000000|2022-01-14 04:03:20|240.01|237.41|239.84|237.24|240.17|237.57|239.84|237.24|0
1642133010000|2022-01-14 04:03:30|239.67|237.07|239.67|237.07|239.75|237.15|239.67|237.07|0
1642133020000|2022-01-14 04:03:40|240.01|237.41|240.01|237.41|240.01|237.41|240.01|237.41|0
1642133030000|2022-01-14 04:03:50|239.92|237.32|239.92|237.32|239.92|237.32|239.92|237.32|0
1642133040000|2022-01-14 04:04:00|239.67|237.07|239.84|237.24|239.84|237.24|239.67|237.07|0
1642133050000|2022-01-14 04:04:10|239.67|237.07|239.67|237.07|239.67|237.07|239.67|237.07|0
1642133060000|2022-01-14 04:04:20|239.59|236.99|239.59|236.99|239.67|237.07|239.59|236.99|0
1642133070000|2022-01-14 04:04:30|239.67|237.07|239.67|237.07|239.84|237.24|239.67|237.07|0
1642133090000|2022-01-14 04:04:50|239.75|237.15|239.84|237.24|239.84|237.24|239.67|237.07|0
1642133100000|2022-01-14 04:05:00|240.01|237.41|240.17|237.57|240.17|237.57|240.01|237.41|0
1642133110000|2022-01-14 04:05:10|240.25|237.65|240.25|237.65|240.25|237.65|240.17|237.57|0
1642133120000|2022-01-14 04:05:20|240.17|237.57|240.17|237.57|240.34|237.74|240.17|237.57|0
1642133130000|2022-01-14 04:05:30|240.34|237.74|240.17|237.57|240.34|237.74|240.17|237.57|0
1642133140000|2022-01-14 04:05:40|240.25|237.65|240.25|237.65|240.25|237.65|240.25|237.65|0
1642133150000|2022-01-14 04:05:50|240.34|237.74|240.75|238.15|240.75|238.15|240.34|237.74|0
1642133160000|2022-01-14 04:06:00|240.67|238.07|240.34|237.74|240.67|238.07|240.34|237.74|0
1642133170000|2022-01-14 04:06:10|240.51|237.91|240.67|238.07|240.67|238.07|240.51|237.91|0
1642133180000|2022-01-14 04:06:20|240.75|238.15|240.67|238.07|240.84|238.24|240.67|238.07|0
1642133190000|2022-01-14 04:06:30|240.75|238.15|241.34|238.74|241.34|238.74|240.67|238.07|0
1642133200000|2022-01-14 04:06:40|241.18|238.58|241.34|238.74|241.34|238.74|241.18|238.58|0
1642133210000|2022-01-14 04:06:50|241.18|238.58|241.18|238.58|241.18|238.58|241.18|238.58|0
1642133220000|2022-01-14 04:07:00|241.34|238.74|241.18|238.58|241.34|238.74|241.18|238.58|0
1642133230000|2022-01-14 04:07:10|241.09|238.49|241.01|238.41|241.09|238.49|241.01|238.41|0
1642133240000|2022-01-14 04:07:20|240.92|238.32|240.84|238.24|240.92|238.32|240.84|238.24|0
1642133250000|2022-01-14 04:07:30|241.01|238.41|241.01|238.41|241.18|238.58|241.01|238.41|0
1642133260000|2022-01-14 04:07:40|240.84|238.24|240.84|238.24|241.01|238.41|240.84|238.24|0
1642133270000|2022-01-14 04:07:50|241.01|238.41|241.01|238.41|241.01|238.41|241.01|238.41|0
1642133280000|2022-01-14 04:08:00|241.09|238.49|240.92|238.32|241.09|238.49|240.92|238.32|0
1642133290000|2022-01-14 04:08:10|241.01|238.41|241.18|238.58|241.18|238.58|241.01|238.41|0
1642133300000|2022-01-14 04:08:20|241.09|238.49|241.01|238.41|241.09|238.49|241.01|238.41|0
1642133320000|2022-01-14 04:08:40|241.09|238.49|241.51|238.91|241.51|238.91|241.09|238.49|0
1642133330000|2022-01-14 04:08:50|241.68|239.08|241.68|239.08|241.68|239.08|241.59|238.99|0
1642133340000|2022-01-14 04:09:00|241.85|239.25|241.68|239.08|241.85|239.25|241.68|239.08|0
1642133350000|2022-01-14 04:09:10|241.84|239.24|242.01|239.41|242.01|239.41|241.84|239.24|0
1642133360000|2022-01-14 04:09:20|241.84|239.24|241.68|239.08|241.84|239.24|241.68|239.08|0
1642133370000|2022-01-14 04:09:30|241.59|238.99|241.51|238.91|241.59|238.99|241.51|238.91|0
1642133400000|2022-01-14 04:10:00|241.84|239.24|241.68|239.08|241.84|239.24|241.68|239.08|0
1642133410000|2022-01-14 04:10:10|241.76|239.16|241.84|239.24|242.01|239.41|241.76|239.16|0
1642133420000|2022-01-14 04:10:20|242.01|239.41|241.84|239.24|242.01|239.41|241.84|239.24|0
1642133440000|2022-01-14 04:10:40|241.76|239.16|241.51|238.91|241.76|239.16|241.51|238.91|0
1642133450000|2022-01-14 04:10:50|241.68|239.08|241.68|239.08|241.68|239.08|241.68|239.08|0
1642133460000|2022-01-14 04:11:00|241.59|238.99|241.42|238.82|241.68|239.08|241.42|238.82|0
1642133470000|2022-01-14 04:11:10|241.51|238.91|241.59|238.99|241.68|239.08|241.51|238.91|0
1642133480000|2022-01-14 04:11:20|241.68|239.08|241.51|238.91|241.68|239.08|241.51|238.91|0
1642133490000|2022-01-14 04:11:30|241.59|238.99|241.51|238.91|241.59|238.99|241.51|238.91|0
1642133500000|2022-01-14 04:11:40|241.42|238.82|241.51|238.91|241.51|238.91|241.42|238.82|0
1642133510000|2022-01-14 04:11:50|241.59|238.99|241.59|238.99|241.59|238.99|241.59|238.99|0
1642133520000|2022-01-14 04:12:00|241.51|238.91|241.59|238.99|241.59|238.99|241.51|238.91|0
1642133530000|2022-01-14 04:12:10|241.51|238.91|241.59|238.99|241.59|238.99|241.51|238.91|0
1642133540000|2022-01-14 04:12:20|241.51|238.91|241.67|239.07|241.67|239.07|241.51|238.91|0
1642133550000|2022-01-14 04:12:30|241.51|238.91|241.51|238.91|241.51|238.91|241.51|238.91|0
1642133560000|2022-01-14 04:12:40|241.67|239.07|241.84|239.24|241.84|239.24|241.67|239.07|0
1642133570000|2022-01-14 04:12:50|242.01|239.41|242.18|239.58|242.35|239.75|242.01|239.41|0
1642133580000|2022-01-14 04:13:00|242.35|239.75|242.18|239.58|242.35|239.75|242.09|239.49|0
1642133590000|2022-01-14 04:13:10|242.01|239.41|242.01|239.41|242.01|239.41|242.01|239.41|0
1642133600000|2022-01-14 04:13:20|242.18|239.58|242.18|239.58|242.18|239.58|242.18|239.58|0
1642133620000|2022-01-14 04:13:40|242.01|239.41|242.01|239.41|242.01|239.41|242.01|239.41|0
1642133630000|2022-01-14 04:13:50|242.18|239.58|242.18|239.58|242.18|239.58|242.18|239.58|0
1642133640000|2022-01-14 04:14:00|242.01|239.41|241.84|239.24|242.01|239.41|241.84|239.24|0
1642133650000|2022-01-14 04:14:10|242.01|239.41|242.01|239.41|242.01|239.41|242.01|239.41|0
1642133660000|2022-01-14 04:14:20|241.92|239.32|242.01|239.41|242.01|239.41|241.84|239.24|0
1642133670000|2022-01-14 04:14:30|241.92|239.32|241.67|239.07|241.92|239.32|241.67|239.07|0
1642133680000|2022-01-14 04:14:40|241.75|239.15|241.51|238.91|241.75|239.15|241.51|238.91|0
1642133690000|2022-01-14 04:14:50|241.59|238.99|241.67|239.07|241.67|239.07|241.51|238.91|0
1642133700000|2022-01-14 04:15:00|241.59|238.99|241.5|238.9|241.59|238.99|241.5|238.9|0
1642133710000|2022-01-14 04:15:10|241.67|239.07|241.67|239.07|241.67|239.07|241.67|239.07|0
1642133720000|2022-01-14 04:15:20|241.59|238.99|241.84|239.24|241.84|239.24|241.59|238.99|0
1642133730000|2022-01-14 04:15:30|241.75|239.15|241.75|239.15|241.75|239.15|241.75|239.15|0
1642133740000|2022-01-14 04:15:40|241.67|239.07|241.67|239.07|241.67|239.07|241.59|238.99|0
1642133750000|2022-01-14 04:15:50|241.58|238.98|241.67|239.07|241.67|239.07|241.58|238.98|0
1642133760000|2022-01-14 04:16:00|241.75|239.15|241.67|239.07|241.75|239.15|241.67|239.07|0
1642133770000|2022-01-14 04:16:10|241.75|239.15|241.84|239.24|241.84|239.24|241.75|239.15|0
1642133790000|2022-01-14 04:16:30|242.01|239.41|241.84|239.24|242.01|239.41|241.84|239.24|0
1642133800000|2022-01-14 04:16:40|242.01|239.41|242.01|239.41|242.01|239.41|242.01|239.41|0
1642133810000|2022-01-14 04:16:50|241.84|239.24|241.67|239.07|241.84|239.24|241.67|239.07|0
1642133820000|2022-01-14 04:17:00|241.75|239.15|241.84|239.24|241.84|239.24|241.75|239.15|0
1642133830000|2022-01-14 04:17:10|242.01|239.41|242.01|239.41|242.01|239.41|242.01|239.41|0
1642133840000|2022-01-14 04:17:20|241.92|239.32|241.84|239.24|241.92|239.32|241.84|239.24|0
1642133850000|2022-01-14 04:17:30|241.67|239.07|241.67|239.07|241.67|239.07|241.67|239.07|0
1642133860000|2022-01-14 04:17:40|241.58|238.98|241.5|238.9|241.58|238.98|241.5|238.9|0
1642133870000|2022-01-14 04:17:50|241.58|238.98|241.34|238.74|241.58|238.98|241.34|238.74|0
1642133880000|2022-01-14 04:18:00|241.5|238.9|241.34|238.74|241.5|238.9|241.34|238.74|0
1642133890000|2022-01-14 04:18:10|241.42|238.82|241.33|238.73|241.42|238.82|241.33|238.73|0
1642133900000|2022-01-14 04:18:20|241.17|238.57|241.17|238.57|241.17|238.57|241.17|238.57|0
1642133910000|2022-01-14 04:18:30|241.08|238.48|241.17|238.57|241.17|238.57|241.08|238.48|0
1642133920000|2022-01-14 04:18:40|241.33|238.73|241.17|238.57|241.33|238.73|241.17|238.57|0
1642133930000|2022-01-14 04:18:50|241.33|238.73|241.25|238.65|241.33|238.73|241.25|238.65|0
1642133940000|2022-01-14 04:19:00|241.33|238.73|241.33|238.73|241.33|238.73|241.33|238.73|0
1642133950000|2022-01-14 04:19:10|241.41|238.81|241.5|238.9|241.5|238.9|241.41|238.81|0
1642133960000|2022-01-14 04:19:20|241.58|238.98|241.5|238.9|241.58|238.98|241.5|238.9|0
1642133970000|2022-01-14 04:19:30|241.33|238.73|241.5|238.9|241.5|238.9|241.33|238.73|0
1642133980000|2022-01-14 04:19:40|241.41|238.81|241.17|238.57|241.41|238.81|241.17|238.57|0
1642133990000|2022-01-14 04:19:50|241.33|238.73|241.25|238.65|241.33|238.73|241.25|238.65|0
1642134000000|2022-01-14 04:20:00|241.17|238.57|241.41|238.81|241.41|238.81|241.17|238.57|0
1642134010000|2022-01-14 04:20:10|241.33|238.73|241.33|238.73|241.33|238.73|241.33|238.73|0
1642134020000|2022-01-14 04:20:20|241.67|239.07|241.67|239.07|241.67|239.07|241.67|239.07|0
1642134030000|2022-01-14 04:20:30|241.75|239.15|241.58|238.98|241.75|239.15|241.58|238.98|0
1642134040000|2022-01-14 04:20:40|241.5|238.9|241.84|239.24|241.84|239.24|241.5|238.9|0
1642134060000|2022-01-14 04:21:00|241.67|239.07|241.67|239.07|241.67|239.07|241.67|239.07|0
1642134070000|2022-01-14 04:21:10|241.84|239.24|241.84|239.24|241.84|239.24|241.84|239.24|0
1642134080000|2022-01-14 04:21:20|242|239.4|242.08|239.48|242.08|239.48|242|239.4|0
1642134090000|2022-01-14 04:21:30|242.17|239.57|242.34|239.74|242.34|239.74|242.17|239.57|0
1642134100000|2022-01-14 04:21:40|242.17|239.57|242|239.4|242.17|239.57|241.84|239.24|0
1642134110000|2022-01-14 04:21:50|241.84|239.24|241.84|239.24|241.92|239.32|241.84|239.24|0
1642134120000|2022-01-14 04:22:00|242|239.4|242|239.4|242.08|239.48|242|239.4|0
1642134130000|2022-01-14 04:22:10|242.08|239.48|242.25|239.65|242.25|239.65|242.08|239.48|0
1642134140000|2022-01-14 04:22:20|242.34|239.74|242.34|239.74|242.34|239.74|242.34|239.74|0
1642134150000|2022-01-14 04:22:30|242.51|239.91|242.51|239.91|242.51|239.91|242.51|239.91|0
1642134170000|2022-01-14 04:22:50|242.67|240.07|242.84|240.24|242.84|240.24|242.67|240.07|0
1642134180000|2022-01-14 04:23:00|243.35|240.75|243.35|240.75|243.35|240.75|243.18|240.58|0
1642134190000|2022-01-14 04:23:10|243.51|240.91|243.68|241.08|243.68|241.08|243.51|240.91|0
1642134200000|2022-01-14 04:23:20|243.51|240.91|243.18|240.58|243.51|240.91|243.18|240.58|0
1642134210000|2022-01-14 04:23:30|243.35|240.75|243.35|240.75|243.35|240.75|243.26|240.66|0
1642134220000|2022-01-14 04:23:40|243.43|240.83|243.35|240.75|243.43|240.83|243.35|240.75|0
1642134230000|2022-01-14 04:23:50|243.26|240.66|243.26|240.66|243.35|240.75|243.26|240.66|0
1642134240000|2022-01-14 04:24:00|243.35|240.75|243.18|240.58|243.35|240.75|243.18|240.58|0
1642134250000|2022-01-14 04:24:10|243.01|240.41|243.01|240.41|243.01|240.41|243.01|240.41|0
1642134260000|2022-01-14 04:24:20|243.35|240.75|243.68|241.08|243.68|241.08|243.35|240.75|0
1642134270000|2022-01-14 04:24:30|243.59|240.99|243.68|241.08|243.68|241.08|243.59|240.99|0
1642134280000|2022-01-14 04:24:40|244.19|241.59|244.44|241.84|244.52|241.92|244.19|241.59|0
1642134290000|2022-01-14 04:24:50|244.36|241.76|244.36|241.76|244.52|241.92|244.36|241.76|0
1642134300000|2022-01-14 04:25:00|244.52|241.92|244.52|241.92|244.52|241.92|244.52|241.92|0
1642134310000|2022-01-14 04:25:10|244.44|241.84|244.69|242.09|244.69|242.09|244.36|241.76|0
1642134330000|2022-01-14 04:25:30|244.6|242|244.52|241.92|244.69|242.09|244.52|241.92|0
1642134340000|2022-01-14 04:25:40|244.36|241.76|244.36|241.76|244.36|241.76|244.19|241.59|0
1642134350000|2022-01-14 04:25:50|244.19|241.59|244.19|241.59|244.19|241.59|244.02|241.42|0
1642134360000|2022-01-14 04:26:00|244.35|241.75|244.27|241.67|244.35|241.75|244.27|241.67|0
1642134370000|2022-01-14 04:26:10|244.19|241.59|244.02|241.42|244.19|241.59|244.02|241.42|0
1642134380000|2022-01-14 04:26:20|244.35|241.75|244.52|241.92|244.52|241.92|244.35|241.75|0
1642134400000|2022-01-14 04:26:40|244.27|241.67|244.19|241.59|244.27|241.67|244.19|241.59|0
1642134410000|2022-01-14 04:26:50|244.1|241.5|244.1|241.5|244.1|241.5|244.1|241.5|0
1642134420000|2022-01-14 04:27:00|244.02|241.42|244.02|241.42|244.19|241.59|244.02|241.42|0
1642134430000|2022-01-14 04:27:10|243.93|241.33|244.19|241.59|244.19|241.59|243.93|241.33|0
1642134440000|2022-01-14 04:27:20|244.1|241.5|243.93|241.33|244.1|241.5|243.93|241.33|0
1642134450000|2022-01-14 04:27:30|243.85|241.25|243.85|241.25|243.85|241.25|243.85|241.25|0
1642134460000|2022-01-14 04:27:40|243.76|241.16|243.85|241.25|243.85|241.25|243.76|241.16|0
1642134470000|2022-01-14 04:27:50|244.02|241.42|244.02|241.42|244.02|241.42|243.85|241.25|0
1642134480000|2022-01-14 04:28:00|244.18|241.58|244.18|241.58|244.18|241.58|244.1|241.5|0
1642134490000|2022-01-14 04:28:10|244.02|241.42|244.02|241.42|244.02|241.42|244.02|241.42|0
1642134500000|2022-01-14 04:28:20|243.85|241.25|244.02|241.42|244.02|241.42|243.85|241.25|0
1642134530000|2022-01-14 04:28:50|243.93|241.33|243.93|241.33|243.93|241.33|243.93|241.33|0
1642134540000|2022-01-14 04:29:00|244.02|241.42|244.02|241.42|244.02|241.42|244.02|241.42|0
1642134550000|2022-01-14 04:29:10|243.85|241.25|243.85|241.25|243.85|241.25|243.85|241.25|0
1642134560000|2022-01-14 04:29:20|243.68|241.08|243.68|241.08|243.68|241.08|243.68|241.08|0
1642134570000|2022-01-14 04:29:30|243.76|241.16|243.76|241.16|243.85|241.25|243.76|241.16|0
1642134580000|2022-01-14 04:29:40|243.68|241.08|243.76|241.16|243.76|241.16|243.68|241.08|0
1642134590000|2022-01-14 04:29:50|243.85|241.25|243.85|241.25|243.85|241.25|243.76|241.16|0
1642134600000|2022-01-14 04:30:00|243.93|241.33|243.85|241.25|244.01|241.41|243.85|241.25|0
1642134610000|2022-01-14 04:30:10|244.01|241.41|244.01|241.41|244.18|241.58|243.93|241.33|0
1642134630000|2022-01-14 04:30:30|243.76|241.16|243.51|240.91|243.76|241.16|243.51|240.91|0
1642134640000|2022-01-14 04:30:40|243.68|241.08|243.68|241.08|243.68|241.08|243.68|241.08|0
1642134650000|2022-01-14 04:30:50|243.59|240.99|243.59|240.99|243.59|240.99|243.59|240.99|0
1642134660000|2022-01-14 04:31:00|243.68|241.08|243.76|241.16|243.76|241.16|243.59|240.99|0
1642134670000|2022-01-14 04:31:10|243.68|241.08|243.76|241.16|243.76|241.16|243.68|241.08|0
1642134680000|2022-01-14 04:31:20|243.85|241.25|243.85|241.25|243.85|241.25|243.85|241.25|0
1642134690000|2022-01-14 04:31:30|243.51|240.91|243.51|240.91|243.51|240.91|243.51|240.91|0
1642134700000|2022-01-14 04:31:40|243.68|241.08|243.59|240.99|243.68|241.08|243.59|240.99|0
1642134710000|2022-01-14 04:31:50|243.68|241.08|243.51|240.91|243.68|241.08|243.51|240.91|0
1642134720000|2022-01-14 04:32:00|243.59|240.99|243.68|241.08|243.68|241.08|243.59|240.99|0
1642134730000|2022-01-14 04:32:10|243.51|240.91|243.51|240.91|243.51|240.91|243.34|240.74|0
1642134750000|2022-01-14 04:32:30|243.42|240.82|243.51|240.91|243.51|240.91|243.34|240.74|0
1642134760000|2022-01-14 04:32:40|243.34|240.74|243.34|240.74|243.34|240.74|243.34|240.74|0
1642134780000|2022-01-14 04:33:00|243|240.4|243|240.4|243|240.4|242.83|240.23|0
1642134790000|2022-01-14 04:33:10|243.08|240.48|243.17|240.57|243.17|240.57|243.08|240.48|0
1642134810000|2022-01-14 04:33:30|243|240.4|243.17|240.57|243.17|240.57|243|240.4|0
1642134820000|2022-01-14 04:33:40|243.34|240.74|243.34|240.74|243.34|240.74|243.34|240.74|0
1642134830000|2022-01-14 04:33:50|243.51|240.91|243.51|240.91|243.51|240.91|243.51|240.91|0
1642134840000|2022-01-14 04:34:00|243.34|240.74|243.17|240.57|243.34|240.74|243.17|240.57|0
1642134850000|2022-01-14 04:34:10|243.25|240.65|243.34|240.74|243.34|240.74|243.17|240.57|0
1642134870000|2022-01-14 04:34:30|243.17|240.57|243.17|240.57|243.17|240.57|243.17|240.57|0
1642134880000|2022-01-14 04:34:40|243.08|240.48|243|240.4|243.08|240.48|243|240.4|0
1642134890000|2022-01-14 04:34:50|243.17|240.57|243.17|240.57|243.17|240.57|243.17|240.57|0
1642134900000|2022-01-14 04:35:00|243.08|240.48|243|240.4|243.08|240.48|243|240.4|0
1642134910000|2022-01-14 04:35:10|243.17|240.57|243.34|240.74|243.34|240.74|243.17|240.57|0
1642134920000|2022-01-14 04:35:20|243.17|240.57|243.17|240.57|243.17|240.57|243.17|240.57|0
1642134930000|2022-01-14 04:35:30|243.25|240.65|243.25|240.65|243.25|240.65|243.17|240.57|0
1642134940000|2022-01-14 04:35:40|243.17|240.57|243.25|240.65|243.25|240.65|243.17|240.57|0
1642134950000|2022-01-14 04:35:50|243.34|240.74|243.34|240.74|243.34|240.74|243.34|240.74|0
1642134960000|2022-01-14 04:36:00|243|240.4|243|240.4|243.08|240.48|243|240.4|0
1642134970000|2022-01-14 04:36:10|243.08|240.48|243.17|240.57|243.17|240.57|243|240.4|0
1642134990000|2022-01-14 04:36:30|243|240.4|243|240.4|243|240.4|243|240.4|0
1642135000000|2022-01-14 04:36:40|242.83|240.23|243|240.4|243|240.4|242.83|240.23|0
1642135010000|2022-01-14 04:36:50|242.91|240.31|243|240.4|243|240.4|242.83|240.23|0
1642135020000|2022-01-14 04:37:00|242.83|240.23|242.83|240.23|242.83|240.23|242.83|240.23|0
1642135030000|2022-01-14 04:37:10|242.91|240.31|242.91|240.31|242.91|240.31|242.91|240.31|0
1642135040000|2022-01-14 04:37:20|243|240.4|243|240.4|243|240.4|243|240.4|0
1642135050000|2022-01-14 04:37:30|242.83|240.23|242.91|240.31|242.91|240.31|242.83|240.23|0
1642135060000|2022-01-14 04:37:40|242.83|240.23|242.91|240.31|243|240.4|242.83|240.23|0
1642135070000|2022-01-14 04:37:50|242.83|240.23|243|240.4|243|240.4|242.83|240.23|0
1642135080000|2022-01-14 04:38:00|242.83|240.23|242.83|240.23|242.83|240.23|242.66|240.06|0
1642135090000|2022-01-14 04:38:10|242.66|240.06|242.66|240.06|242.66|240.06|242.66|240.06|0
1642135100000|2022-01-14 04:38:20|242.57|239.97|242.57|239.97|242.57|239.97|242.57|239.97|0
1642135110000|2022-01-14 04:38:30|242.66|240.06|242.49|239.89|242.66|240.06|242.49|239.89|0
1642135120000|2022-01-14 04:38:40|242.33|239.73|242.33|239.73|242.33|239.73|242.33|239.73|0
1642135130000|2022-01-14 04:38:50|242.49|239.89|242.33|239.73|242.49|239.89|242.33|239.73|0
1642135140000|2022-01-14 04:39:00|242.49|239.89|242.33|239.73|242.49|239.89|242.33|239.73|0
1642135170000|2022-01-14 04:39:30|242.16|239.56|242.33|239.73|242.33|239.73|242.16|239.56|0
1642135180000|2022-01-14 04:39:40|242.41|239.81|242.49|239.89|242.49|239.89|242.41|239.81|0
1642135190000|2022-01-14 04:39:50|242.32|239.72|242.32|239.72|242.32|239.72|242.32|239.72|0
1642135210000|2022-01-14 04:40:10|242.16|239.56|242.16|239.56|242.16|239.56|242.16|239.56|0
1642135220000|2022-01-14 04:40:20|242.32|239.72|242.32|239.72|242.32|239.72|242.32|239.72|0
1642135230000|2022-01-14 04:40:30|242.24|239.64|242.32|239.72|242.32|239.72|242.24|239.64|0
1642135240000|2022-01-14 04:40:40|242.16|239.56|242.16|239.56|242.16|239.56|242.16|239.56|0
1642135250000|2022-01-14 04:40:50|242.32|239.72|242.32|239.72|242.32|239.72|242.32|239.72|0
1642135260000|2022-01-14 04:41:00|242.16|239.56|242.32|239.72|242.32|239.72|242.16|239.56|0
1642135270000|2022-01-14 04:41:10|242.16|239.56|242.24|239.64|242.24|239.64|242.16|239.56|0
1642135280000|2022-01-14 04:41:20|242.16|239.56|242.16|239.56|242.16|239.56|242.16|239.56|0
1642135290000|2022-01-14 04:41:30|242.24|239.64|242.32|239.72|242.32|239.72|242.16|239.56|0
1642135340000|2022-01-14 04:42:20|242.16|239.56|242.16|239.56|242.24|239.64|242.16|239.56|0
1642135350000|2022-01-14 04:42:30|242.32|239.72|242.15|239.55|242.32|239.72|242.15|239.55|0
1642135360000|2022-01-14 04:42:40|242.24|239.64|242.24|239.64|242.24|239.64|242.24|239.64|0
1642135370000|2022-01-14 04:42:50|242.32|239.72|242.15|239.55|242.32|239.72|242.15|239.55|0
1642135380000|2022-01-14 04:43:00|242.07|239.47|242.07|239.47|242.07|239.47|242.07|239.47|0
1642135390000|2022-01-14 04:43:10|242.15|239.55|242.07|239.47|242.15|239.55|242.07|239.47|0
1642135400000|2022-01-14 04:43:20|242.15|239.55|242.15|239.55|242.15|239.55|242.15|239.55|0
1642135420000|2022-01-14 04:43:40|242.07|239.47|242.07|239.47|242.07|239.47|241.99|239.39|0
1642135430000|2022-01-14 04:43:50|241.99|239.39|242.15|239.55|242.15|239.55|241.99|239.39|0
1642135440000|2022-01-14 04:44:00|241.99|239.39|242.15|239.55|242.15|239.55|241.99|239.39|0
1642135450000|2022-01-14 04:44:10|241.99|239.39|242.15|239.55|242.15|239.55|241.99|239.39|0
1642135460000|2022-01-14 04:44:20|242.23|239.63|242.32|239.72|242.32|239.72|242.23|239.63|0
1642135490000|2022-01-14 04:44:50|242.4|239.8|242.4|239.8|242.4|239.8|242.4|239.8|0
1642135500000|2022-01-14 04:45:00|242.49|239.89|242.49|239.89|242.49|239.89|242.32|239.72|0
1642135510000|2022-01-14 04:45:10|242.66|240.06|242.66|240.06|242.66|240.06|242.66|240.06|0
1642135520000|2022-01-14 04:45:20|242.49|239.89|242.49|239.89|242.49|239.89|242.49|239.89|0
1642135530000|2022-01-14 04:45:30|242.66|240.06|242.99|240.39|242.99|240.39|242.66|240.06|0
1642135540000|2022-01-14 04:45:40|242.82|240.22|242.99|240.39|242.99|240.39|242.82|240.22|0
1642135560000|2022-01-14 04:46:00|242.82|240.22|242.82|240.22|242.82|240.22|242.82|240.22|0
1642135570000|2022-01-14 04:46:10|242.9|240.3|242.99|240.39|242.99|240.39|242.82|240.22|0
1642135590000|2022-01-14 04:46:30|242.66|240.06|242.32|239.72|242.66|240.06|242.32|239.72|0
1642135600000|2022-01-14 04:46:40|242.15|239.55|242.15|239.55|242.15|239.55|242.15|239.55|0
1642135610000|2022-01-14 04:46:50|242.23|239.63|242.15|239.55|242.23|239.63|242.15|239.55|0
1642135620000|2022-01-14 04:47:00|242.23|239.63|242.32|239.72|242.32|239.72|242.23|239.63|0
1642135630000|2022-01-14 04:47:10|242.4|239.8|242.49|239.89|242.49|239.89|242.4|239.8|0
1642135640000|2022-01-14 04:47:20|242.66|240.06|242.82|240.22|242.82|240.22|242.66|240.06|0
1642135650000|2022-01-14 04:47:30|242.74|240.14|242.57|239.97|242.82|240.22|242.57|239.97|0
1642135660000|2022-01-14 04:47:40|242.49|239.89|242.49|239.89|242.49|239.89|242.49|239.89|0
1642135690000|2022-01-14 04:48:10|242.65|240.05|242.57|239.97|242.65|240.05|242.57|239.97|0
1642135700000|2022-01-14 04:48:20|242.49|239.89|242.65|240.05|242.65|240.05|242.49|239.89|0
1642135740000|2022-01-14 04:49:00|242.57|239.97|242.57|239.97|242.57|239.97|242.57|239.97|0
1642135750000|2022-01-14 04:49:10|242.65|240.05|242.65|240.05|242.65|240.05|242.65|240.05|0
1642135780000|2022-01-14 04:49:40|242.57|239.97|242.57|239.97|242.57|239.97|242.57|239.97|0
1642135790000|2022-01-14 04:49:50|242.49|239.89|242.49|239.89|242.57|239.97|242.49|239.89|0
1642135800000|2022-01-14 04:50:00|242.57|239.97|242.32|239.72|242.57|239.97|242.32|239.72|0
1642135820000|2022-01-14 04:50:20|242.15|239.55|242.15|239.55|242.15|239.55|242.15|239.55|0
1642135830000|2022-01-14 04:50:30|242.06|239.46|242.06|239.46|242.06|239.46|242.06|239.46|0
1642135840000|2022-01-14 04:50:40|242.15|239.55|242.15|239.55|242.15|239.55|242.15|239.55|0
1642135850000|2022-01-14 04:50:50|242.32|239.72|242.32|239.72|242.32|239.72|242.32|239.72|0
1642135860000|2022-01-14 04:51:00|242.23|239.63|242.15|239.55|242.23|239.63|242.15|239.55|0
1642135870000|2022-01-14 04:51:10|242.23|239.63|242.4|239.8|242.4|239.8|242.23|239.63|0
1642135880000|2022-01-14 04:51:20|242.32|239.72|242.48|239.88|242.48|239.88|242.32|239.72|0
1642135890000|2022-01-14 04:51:30|242.82|240.22|242.48|239.88|242.82|240.22|242.48|239.88|0
1642135900000|2022-01-14 04:51:40|242.65|240.05|242.65|240.05|242.65|240.05|242.65|240.05|0
1642135910000|2022-01-14 04:51:50|242.82|240.22|242.82|240.22|242.82|240.22|242.82|240.22|0
1642135920000|2022-01-14 04:52:00|242.73|240.13|242.65|240.05|242.73|240.13|242.65|240.05|0
1642135930000|2022-01-14 04:52:10|242.48|239.88|242.48|239.88|242.48|239.88|242.48|239.88|0
1642135940000|2022-01-14 04:52:20|242.4|239.8|242.4|239.8|242.48|239.88|242.4|239.8|0
1642135950000|2022-01-14 04:52:30|242.48|239.88|242.48|239.88|242.48|239.88|242.48|239.88|0
1642135980000|2022-01-14 04:53:00|242.56|239.96|242.65|240.05|242.65|240.05|242.56|239.96|0
1642135990000|2022-01-14 04:53:10|242.56|239.96|242.56|239.96|242.65|240.05|242.56|239.96|0
1642136000000|2022-01-14 04:53:20|242.48|239.88|242.48|239.88|242.65|240.05|242.48|239.88|0
1642136010000|2022-01-14 04:53:30|242.56|239.96|242.48|239.88|242.56|239.96|242.48|239.88|0
1642136020000|2022-01-14 04:53:40|242.31|239.71|242.31|239.71|242.31|239.71|242.31|239.71|0
1642136030000|2022-01-14 04:53:50|242.39|239.79|242.48|239.88|242.48|239.88|242.39|239.79|0
1642136040000|2022-01-14 04:54:00|242.65|240.05|242.65|240.05|242.65|240.05|242.65|240.05|0
1642136080000|2022-01-14 04:54:40|242.82|240.22|242.56|239.96|242.82|240.22|242.56|239.96|0
1642136090000|2022-01-14 04:54:50|242.48|239.88|242.48|239.88|242.48|239.88|242.48|239.88|0
1642136100000|2022-01-14 04:55:00|242.31|239.71|241.98|239.38|242.31|239.71|241.98|239.38|0
1642136110000|2022-01-14 04:55:10|242.06|239.46|241.98|239.38|242.06|239.46|241.98|239.38|0
1642136120000|2022-01-14 04:55:20|242.06|239.46|241.98|239.38|242.06|239.46|241.98|239.38|0
1642136140000|2022-01-14 04:55:40|241.81|239.21|241.98|239.38|241.98|239.38|241.81|239.21|0
1642136150000|2022-01-14 04:55:50|242.14|239.54|242.14|239.54|242.14|239.54|242.14|239.54|0
1642136160000|2022-01-14 04:56:00|242.06|239.46|242.14|239.54|242.14|239.54|242.06|239.46|0
1642136170000|2022-01-14 04:56:10|241.98|239.38|241.98|239.38|241.98|239.38|241.98|239.38|0
1642136180000|2022-01-14 04:56:20|241.81|239.21|241.89|239.29|241.89|239.29|241.81|239.21|0
1642136190000|2022-01-14 04:56:30|242.14|239.54|241.98|239.38|242.14|239.54|241.98|239.38|0
1642136210000|2022-01-14 04:56:50|242.06|239.46|242.14|239.54|242.14|239.54|242.06|239.46|0
1642136220000|2022-01-14 04:57:00|242.06|239.46|241.98|239.38|242.06|239.46|241.98|239.38|0
1642136230000|2022-01-14 04:57:10|241.81|239.21|241.89|239.29|241.89|239.29|241.81|239.21|0
1642136240000|2022-01-14 04:57:20|241.98|239.38|242.14|239.54|242.14|239.54|241.98|239.38|0
1642136290000|2022-01-14 04:58:10|242.22|239.62|242.39|239.79|242.39|239.79|242.14|239.54|0
1642136300000|2022-01-14 04:58:20|242.31|239.71|242.31|239.71|242.39|239.79|242.31|239.71|0
1642136310000|2022-01-14 04:58:30|242.48|239.88|242.31|239.71|242.48|239.88|242.31|239.71|0
1642136320000|2022-01-14 04:58:40|242.39|239.79|242.48|239.88|242.48|239.88|242.31|239.71|0
1642136330000|2022-01-14 04:58:50|242.31|239.71|242.39|239.79|242.39|239.79|242.31|239.71|0
1642136340000|2022-01-14 04:59:00|242.31|239.71|242.31|239.71|242.31|239.71|242.31|239.71|0
1642136350000|2022-01-14 04:59:10|242.39|239.79|242.31|239.71|242.39|239.79|242.31|239.71|0
1642136360000|2022-01-14 04:59:20|242.39|239.79|242.39|239.79|242.39|239.79|242.39|239.79|0
1642136370000|2022-01-14 04:59:30|242.48|239.88|242.48|239.88|242.48|239.88|242.48|239.88|0
1642136390000|2022-01-14 04:59:50|242.56|239.96|242.56|239.96|242.56|239.96|242.48|239.88|0
1642136400000|2022-01-14 05:00:00|242.65|240.05|242.65|240.05|242.81|240.21|242.65|240.05|0
1642136410000|2022-01-14 05:00:10|242.73|240.13|242.81|240.21|242.81|240.21|242.73|240.13|0
1642136430000|2022-01-14 05:00:30|242.98|240.38|243.15|240.55|243.15|240.55|242.98|240.38|0
1642136440000|2022-01-14 05:00:40|243.32|240.72|243.32|240.72|243.32|240.72|243.32|240.72|0
1642136450000|2022-01-14 05:00:50|243.49|240.89|243.49|240.89|243.49|240.89|243.49|240.89|0
1642136460000|2022-01-14 05:01:00|243.65|241.05|243.65|241.05|243.82|241.22|243.65|241.05|0
1642136470000|2022-01-14 05:01:10|243.49|240.89|243.65|241.05|243.65|241.05|243.32|240.72|0
1642136480000|2022-01-14 05:01:20|243.82|241.22|243.82|241.22|243.82|241.22|243.82|241.22|0
1642136490000|2022-01-14 05:01:30|243.49|240.89|243.32|240.72|243.49|240.89|243.32|240.72|0
1642136500000|2022-01-14 05:01:40|243.15|240.55|243.32|240.72|243.32|240.72|243.15|240.55|0
1642136510000|2022-01-14 05:01:50|243.48|240.88|243.48|240.88|243.48|240.88|243.48|240.88|0
1642136520000|2022-01-14 05:02:00|243.4|240.8|243.32|240.72|243.48|240.88|243.32|240.72|0
1642136530000|2022-01-14 05:02:10|243.48|240.88|243.48|240.88|243.48|240.88|243.48|240.88|0
1642136540000|2022-01-14 05:02:20|243.4|240.8|243.4|240.8|243.4|240.8|243.32|240.72|0
1642136550000|2022-01-14 05:02:30|243.48|240.88|243.48|240.88|243.48|240.88|243.48|240.88|0
1642136590000|2022-01-14 05:03:10|243.65|241.05|243.65|241.05|243.65|241.05|243.65|241.05|0
1642136600000|2022-01-14 05:03:20|243.73|241.13|243.65|241.05|243.73|241.13|243.65|241.05|0
1642136610000|2022-01-14 05:03:30|243.82|241.22|243.82|241.22|243.82|241.22|243.82|241.22|0
1642136620000|2022-01-14 05:03:40|243.65|241.05|243.65|241.05|243.65|241.05|243.65|241.05|0
1642136630000|2022-01-14 05:03:50|243.48|240.88|243.48|240.88|243.48|240.88|243.48|240.88|0
1642136640000|2022-01-14 05:04:00|243.56|240.96|243.32|240.72|243.56|240.96|243.32|240.72|0
1642136650000|2022-01-14 05:04:10|243.31|240.71|243.48|240.88|243.48|240.88|243.31|240.71|0
1642136660000|2022-01-14 05:04:20|243.56|240.96|243.48|240.88|243.56|240.96|243.48|240.88|0
1642136680000|2022-01-14 05:04:40|243.31|240.71|243.48|240.88|243.48|240.88|243.31|240.71|0
1642136700000|2022-01-14 05:05:00|243.56|240.96|243.48|240.88|243.56|240.96|243.48|240.88|0
1642136710000|2022-01-14 05:05:10|243.39|240.79|243.15|240.55|243.39|240.79|243.15|240.55|0
1642136730000|2022-01-14 05:05:30|243.06|240.46|242.98|240.38|243.06|240.46|242.98|240.38|0
1642136740000|2022-01-14 05:05:40|243.15|240.55|242.98|240.38|243.15|240.55|242.98|240.38|0
1642136760000|2022-01-14 05:06:00|242.81|240.21|242.81|240.21|243.06|240.46|242.81|240.21|0
1642136770000|2022-01-14 05:06:10|242.64|240.04|242.64|240.04|242.64|240.04|242.64|240.04|0
1642136780000|2022-01-14 05:06:20|242.47|239.87|242.55|239.95|242.64|240.04|242.47|239.87|0
1642136790000|2022-01-14 05:06:30|242.47|239.87|241.63|239.03|242.47|239.87|241.63|239.03|0
1642136800000|2022-01-14 05:06:40|241.47|238.87|241.47|238.87|241.47|238.87|241.47|238.87|0
1642136810000|2022-01-14 05:06:50|241.3|238.7|241.3|238.7|241.3|238.7|241.3|238.7|0
1642136820000|2022-01-14 05:07:00|240.96|238.36|241.3|238.7|241.3|238.7|240.96|238.36|0
1642136830000|2022-01-14 05:07:10|241.47|238.87|241.63|239.03|241.63|239.03|241.3|238.7|0
1642136840000|2022-01-14 05:07:20|241.71|239.11|241.97|239.37|241.97|239.37|241.71|239.11|0
1642136850000|2022-01-14 05:07:30|242.14|239.54|242.14|239.54|242.14|239.54|242.14|239.54|0
1642136860000|2022-01-14 05:07:40|242.22|239.62|242.14|239.54|242.3|239.7|242.14|239.54|0
1642136870000|2022-01-14 05:07:50|241.97|239.37|241.97|239.37|241.97|239.37|241.97|239.37|0
1642136880000|2022-01-14 05:08:00|241.88|239.28|241.88|239.28|241.97|239.37|241.88|239.28|0
1642136890000|2022-01-14 05:08:10|241.97|239.37|242.05|239.45|242.14|239.54|241.97|239.37|0
1642136900000|2022-01-14 05:08:20|242.14|239.54|241.88|239.28|242.14|239.54|241.88|239.28|0
1642136910000|2022-01-14 05:08:30|241.97|239.37|241.88|239.28|241.97|239.37|241.8|239.2|0
1642136920000|2022-01-14 05:08:40|241.8|239.2|241.97|239.37|241.97|239.37|241.8|239.2|0
1642136930000|2022-01-14 05:08:50|241.88|239.28|241.8|239.2|241.97|239.37|241.8|239.2|0
1642136940000|2022-01-14 05:09:00|241.97|239.37|241.71|239.11|241.97|239.37|241.71|239.11|0
1642136950000|2022-01-14 05:09:10|241.8|239.2|241.71|239.11|241.8|239.2|241.71|239.11|0
1642136960000|2022-01-14 05:09:20|241.8|239.2|241.71|239.11|241.8|239.2|241.71|239.11|0
1642136970000|2022-01-14 05:09:30|241.8|239.2|242.05|239.45|242.05|239.45|241.8|239.2|0
1642136980000|2022-01-14 05:09:40|241.97|239.37|241.97|239.37|241.97|239.37|241.88|239.28|0
1642136990000|2022-01-14 05:09:50|241.88|239.28|242.13|239.53|242.13|239.53|241.88|239.28|0
1642137000000|2022-01-14 05:10:00|242.21|239.61|241.97|239.37|242.3|239.7|241.97|239.37|0
1642137010000|2022-01-14 05:10:10|242.05|239.45|241.63|239.03|242.05|239.45|241.63|239.03|0
1642137020000|2022-01-14 05:10:20|241.71|239.11|241.63|239.03|241.71|239.11|241.63|239.03|0
1642137030000|2022-01-14 05:10:30|241.71|239.11|242.13|239.53|242.13|239.53|241.71|239.11|0
1642137040000|2022-01-14 05:10:40|241.97|239.37|242.13|239.53|242.13|239.53|241.97|239.37|0
1642137050000|2022-01-14 05:10:50|241.97|239.37|241.97|239.37|241.97|239.37|241.97|239.37|0
1642137060000|2022-01-14 05:11:00|241.8|239.2|241.8|239.2|241.97|239.37|241.8|239.2|0
1642137070000|2022-01-14 05:11:10|241.97|239.37|242.05|239.45|242.05|239.45|241.8|239.2|0
1642137080000|2022-01-14 05:11:20|241.97|239.37|242.13|239.53|242.13|239.53|241.97|239.37|0
1642137090000|2022-01-14 05:11:30|242.05|239.45|242.13|239.53|242.13|239.53|242.05|239.45|0
1642137100000|2022-01-14 05:11:40|242.3|239.7|242.05|239.45|242.3|239.7|242.05|239.45|0
1642137110000|2022-01-14 05:11:50|241.96|239.36|242.13|239.53|242.13|239.53|241.96|239.36|0
1642137120000|2022-01-14 05:12:00|242.05|239.45|243.54|240.94|243.54|240.94|242.05|239.45|0
1642137130000|2022-01-14 05:12:10|243.62|241.02|243.45|240.85|243.62|241.02|243.45|240.85|0
1642137140000|2022-01-14 05:12:20|243.37|240.77|243.98|241.38|243.98|241.38|243.28|240.68|0
1642137150000|2022-01-14 05:12:30|244.07|241.47|244.07|241.47|244.24|241.64|244.07|241.47|0
1642137160000|2022-01-14 05:12:40|243.98|241.38|244.15|241.55|244.15|241.55|243.98|241.38|0
1642137170000|2022-01-14 05:12:50|244.4|241.8|244.24|241.64|244.4|241.8|244.24|241.64|0
1642137180000|2022-01-14 05:13:00|244.07|241.47|244.07|241.47|244.07|241.47|244.07|241.47|0
1642137190000|2022-01-14 05:13:10|244.24|241.64|244.15|241.55|244.24|241.64|244.15|241.55|0
1642137200000|2022-01-14 05:13:20|244.07|241.47|244.24|241.64|244.24|241.64|244.07|241.47|0
1642137210000|2022-01-14 05:13:30|244.4|241.8|244.4|241.8|244.4|241.8|244.4|241.8|0
1642137220000|2022-01-14 05:13:40|244.32|241.72|244.4|241.8|244.48|241.88|244.32|241.72|0
1642137230000|2022-01-14 05:13:50|244.24|241.64|244.57|241.97|244.57|241.97|244.24|241.64|0
1642137240000|2022-01-14 05:14:00|244.74|242.14|244.74|242.14|244.74|242.14|244.74|242.14|0
1642137260000|2022-01-14 05:14:20|244.57|241.97|244.4|241.8|244.57|241.97|244.4|241.8|0
1642137270000|2022-01-14 05:14:30|244.32|241.72|244.24|241.64|244.4|241.8|244.24|241.64|0
1642137280000|2022-01-14 05:14:40|244.07|241.47|244.15|241.55|244.15|241.55|244.07|241.47|0
1642137290000|2022-01-14 05:14:50|244.07|241.47|244.07|241.47|244.07|241.47|244.07|241.47|0
1642137300000|2022-01-14 05:15:00|244.24|241.64|244.4|241.8|244.4|241.8|244.24|241.64|0
1642137310000|2022-01-14 05:15:10|244.24|241.64|244.15|241.55|244.24|241.64|244.07|241.47|0
1642137320000|2022-01-14 05:15:20|244.24|241.64|244.15|241.55|244.24|241.64|244.15|241.55|0
1642137330000|2022-01-14 05:15:30|244.32|241.72|244.23|241.63|244.32|241.72|244.15|241.55|0
1642137340000|2022-01-14 05:15:40|244.15|241.55|244.15|241.55|244.23|241.63|244.15|241.55|0
1642137350000|2022-01-14 05:15:50|244.07|241.47|244.07|241.47|244.07|241.47|244.07|241.47|0
1642137360000|2022-01-14 05:16:00|244.15|241.55|244.4|241.8|244.4|241.8|244.15|241.55|0
1642137370000|2022-01-14 05:16:10|244.23|241.63|244.15|241.55|244.23|241.63|244.15|241.55|0
1642137380000|2022-01-14 05:16:20|244.23|241.63|244.23|241.63|244.4|241.8|244.23|241.63|0
1642137390000|2022-01-14 05:16:30|244.31|241.71|244.31|241.71|244.31|241.71|244.31|241.71|0
1642137400000|2022-01-14 05:16:40|244.48|241.88|244.4|241.8|244.48|241.88|244.4|241.8|0
1642137410000|2022-01-14 05:16:50|244.23|241.63|244.23|241.63|244.23|241.63|244.15|241.55|0
1642137420000|2022-01-14 05:17:00|244.07|241.47|244.4|241.8|244.4|241.8|244.07|241.47|0
1642137430000|2022-01-14 05:17:10|244.31|241.71|244.31|241.71|244.31|241.71|244.31|241.71|0
1642137440000|2022-01-14 05:17:20|244.4|241.8|244.31|241.71|244.4|241.8|244.23|241.63|0
1642137450000|2022-01-14 05:17:30|244.23|241.63|244.4|241.8|244.4|241.8|244.23|241.63|0
1642137460000|2022-01-14 05:17:40|244.23|241.63|244.31|241.71|244.31|241.71|244.23|241.63|0
1642137470000|2022-01-14 05:17:50|244.4|241.8|244.48|241.88|244.48|241.88|244.4|241.8|0
1642137480000|2022-01-14 05:18:00|244.57|241.97|244.57|241.97|244.57|241.97|244.48|241.88|0
1642137490000|2022-01-14 05:18:10|244.4|241.8|244.4|241.8|244.4|241.8|244.4|241.8|0
1642137500000|2022-01-14 05:18:20|244.31|241.71|244.23|241.63|244.4|241.8|244.23|241.63|0
1642137510000|2022-01-14 05:18:30|244.31|241.71|244.4|241.8|244.4|241.8|244.31|241.71|0
1642137520000|2022-01-14 05:18:40|244.31|241.71|244.4|241.8|244.4|241.8|244.31|241.71|0
1642137530000|2022-01-14 05:18:50|244.65|242.05|244.73|242.13|244.73|242.13|244.65|242.05|0
1642137540000|2022-01-14 05:19:00|244.82|242.22|244.82|242.22|244.82|242.22|244.73|242.13|0
1642137550000|2022-01-14 05:19:10|244.98|242.38|245.15|242.55|245.15|242.55|244.98|242.38|0
1642137560000|2022-01-14 05:19:20|245.07|242.47|244.98|242.38|245.07|242.47|244.98|242.38|0
1642137570000|2022-01-14 05:19:30|244.9|242.3|244.9|242.3|244.9|242.3|244.9|242.3|0
1642137580000|2022-01-14 05:19:40|245.07|242.47|245.07|242.47|245.07|242.47|244.9|242.3|0
1642137590000|2022-01-14 05:19:50|245.15|242.55|245.15|242.55|245.15|242.55|245.15|242.55|0
1642137600000|2022-01-14 05:20:00|245.24|242.64|245.07|242.47|245.24|242.64|245.07|242.47|0
1642137620000|2022-01-14 05:20:20|245.24|242.64|245.24|242.64|245.24|242.64|245.24|242.64|0
1642137630000|2022-01-14 05:20:30|245.07|242.47|244.9|242.3|245.07|242.47|244.9|242.3|0
1642137640000|2022-01-14 05:20:40|245.07|242.47|245.07|242.47|245.07|242.47|245.07|242.47|0
1642137650000|2022-01-14 05:20:50|244.98|242.38|244.9|242.3|244.98|242.38|244.9|242.3|0
1642137660000|2022-01-14 05:21:00|244.98|242.38|244.73|242.13|244.98|242.38|244.73|242.13|0
1642137670000|2022-01-14 05:21:10|244.9|242.3|244.9|242.3|244.9|242.3|244.9|242.3|0
1642137680000|2022-01-14 05:21:20|244.73|242.13|244.9|242.3|244.9|242.3|244.73|242.13|0
1642137700000|2022-01-14 05:21:40|244.81|242.21|244.9|242.3|244.9|242.3|244.73|242.13|0
1642137710000|2022-01-14 05:21:50|244.81|242.21|244.81|242.21|244.81|242.21|244.81|242.21|0
1642137720000|2022-01-14 05:22:00|244.73|242.13|244.73|242.13|244.81|242.21|244.73|242.13|0
1642137730000|2022-01-14 05:22:10|244.56|241.96|244.56|241.96|244.56|241.96|244.48|241.88|0
1642137750000|2022-01-14 05:22:30|244.64|242.04|244.56|241.96|244.64|242.04|244.56|241.96|0
1642137760000|2022-01-14 05:22:40|244.4|241.8|244.48|241.88|244.48|241.88|244.4|241.8|0
1642137770000|2022-01-14 05:22:50|244.4|241.8|244.4|241.8|244.4|241.8|244.4|241.8|0
1642137780000|2022-01-14 05:23:00|244.56|241.96|244.81|242.21|244.81|242.21|244.56|241.96|0
1642137790000|2022-01-14 05:23:10|244.73|242.13|244.73|242.13|244.81|242.21|244.73|242.13|0
1642137810000|2022-01-14 05:23:30|244.81|242.21|244.81|242.21|244.9|242.3|244.81|242.21|0
1642137820000|2022-01-14 05:23:40|244.73|242.13|244.81|242.21|244.9|242.3|244.73|242.13|0
1642137830000|2022-01-14 05:23:50|244.9|242.3|245.07|242.47|245.07|242.47|244.9|242.3|0
1642137840000|2022-01-14 05:24:00|245.15|242.55|245.07|242.47|245.23|242.63|245.07|242.47|0
1642137850000|2022-01-14 05:24:10|245.15|242.55|245.23|242.63|245.23|242.63|245.07|242.47|0
1642137860000|2022-01-14 05:24:20|245.07|242.47|245.07|242.47|245.15|242.55|245.07|242.47|0
1642137870000|2022-01-14 05:24:30|244.9|242.3|245.07|242.47|245.07|242.47|244.9|242.3|0
1642137880000|2022-01-14 05:24:40|244.9|242.3|245.07|242.47|245.07|242.47|244.9|242.3|0
1642137900000|2022-01-14 05:25:00|244.9|242.3|244.9|242.3|244.98|242.38|244.9|242.3|0
1642137910000|2022-01-14 05:25:10|244.98|242.38|244.98|242.38|244.98|242.38|244.98|242.38|0
1642137920000|2022-01-14 05:25:20|245.07|242.47|244.9|242.3|245.07|242.47|244.9|242.3|0
1642137930000|2022-01-14 05:25:30|244.98|242.38|245.06|242.46|245.06|242.46|244.98|242.38|0
1642137940000|2022-01-14 05:25:40|244.9|242.3|244.9|242.3|244.98|242.38|244.9|242.3|0
1642137950000|2022-01-14 05:25:50|244.73|242.13|244.56|241.96|244.73|242.13|244.56|241.96|0
1642137960000|2022-01-14 05:26:00|244.73|242.13|244.56|241.96|244.73|242.13|244.56|241.96|0
1642137970000|2022-01-14 05:26:10|244.39|241.79|244.56|241.96|244.56|241.96|244.39|241.79|0
1642137980000|2022-01-14 05:26:20|244.47|241.87|244.56|241.96|244.56|241.96|244.47|241.87|0
1642137990000|2022-01-14 05:26:30|244.73|242.13|244.81|242.21|244.81|242.21|244.56|241.96|0
1642138000000|2022-01-14 05:26:40|244.9|242.3|244.9|242.3|244.9|242.3|244.81|242.21|0
1642138010000|2022-01-14 05:26:50|244.73|242.13|244.73|242.13|244.73|242.13|244.73|242.13|0
1642138020000|2022-01-14 05:27:00|244.81|242.21|244.9|242.3|244.9|242.3|244.81|242.21|0
1642138030000|2022-01-14 05:27:10|245.14|242.54|245.06|242.46|245.14|242.54|245.06|242.46|0
1642138040000|2022-01-14 05:27:20|245.14|242.54|245.23|242.63|245.23|242.63|245.14|242.54|0
1642138050000|2022-01-14 05:27:30|245.31|242.71|245.31|242.71|245.31|242.71|245.31|242.71|0
1642138060000|2022-01-14 05:27:40|245.23|242.63|245.31|242.71|245.31|242.71|245.23|242.63|0
1642138070000|2022-01-14 05:27:50|245.23|242.63|245.48|242.88|245.48|242.88|245.23|242.63|0
1642138080000|2022-01-14 05:28:00|245.73|243.13|245.73|243.13|245.73|243.13|245.73|243.13|0
1642138090000|2022-01-14 05:28:10|245.9|243.3|245.73|243.13|245.9|243.3|245.73|243.13|0
1642138100000|2022-01-14 05:28:20|245.9|243.3|245.73|243.13|245.9|243.3|245.73|243.13|0
1642138120000|2022-01-14 05:28:40|245.57|242.97|245.57|242.97|245.57|242.97|245.57|242.97|0
1642138130000|2022-01-14 05:28:50|245.4|242.8|245.31|242.71|245.4|242.8|245.23|242.63|0
1642138140000|2022-01-14 05:29:00|245.23|242.63|245.23|242.63|245.23|242.63|245.23|242.63|0
1642138150000|2022-01-14 05:29:10|245.06|242.46|244.73|242.13|245.06|242.46|244.73|242.13|0
1642138160000|2022-01-14 05:29:20|244.89|242.29|244.97|242.37|244.97|242.37|244.89|242.29|0
1642138170000|2022-01-14 05:29:30|244.89|242.29|244.73|242.13|244.89|242.29|244.73|242.13|0
1642138180000|2022-01-14 05:29:40|244.97|242.37|245.23|242.63|245.23|242.63|244.97|242.37|0
1642138190000|2022-01-14 05:29:50|245.06|242.46|244.89|242.29|245.23|242.63|244.89|242.29|0
1642138200000|2022-01-14 05:30:00|244.81|242.21|244.89|242.29|244.89|242.29|244.47|241.87|0
1642138220000|2022-01-14 05:30:20|245.06|242.46|245.06|242.46|245.06|242.46|245.06|242.46|0
1642138240000|2022-01-14 05:30:40|245.14|242.54|245.23|242.63|245.23|242.63|245.06|242.46|0
1642138250000|2022-01-14 05:30:50|245.14|242.54|245.06|242.46|245.14|242.54|245.06|242.46|0
1642138260000|2022-01-14 05:31:00|245.4|242.8|245.4|242.8|245.4|242.8|245.23|242.63|0
1642138270000|2022-01-14 05:31:10|245.31|242.71|245.4|242.8|245.4|242.8|245.31|242.71|0
1642138290000|2022-01-14 05:31:30|245.23|242.63|245.06|242.46|245.23|242.63|245.06|242.46|0
1642138310000|2022-01-14 05:31:50|244.97|242.37|245.06|242.46|245.06|242.46|244.97|242.37|0
1642138330000|2022-01-14 05:32:10|244.89|242.29|244.89|242.29|244.89|242.29|244.89|242.29|0
1642138340000|2022-01-14 05:32:20|244.72|242.12|244.72|242.12|244.72|242.12|244.72|242.12|0
1642138350000|2022-01-14 05:32:30|244.89|242.29|244.89|242.29|244.89|242.29|244.89|242.29|0
1642138370000|2022-01-14 05:32:50|244.64|242.04|244.64|242.04|244.72|242.12|244.64|242.04|0
1642138380000|2022-01-14 05:33:00|244.72|242.12|244.8|242.2|244.8|242.2|244.72|242.12|0
1642138390000|2022-01-14 05:33:10|244.72|242.12|244.56|241.96|244.72|242.12|244.56|241.96|0
1642138400000|2022-01-14 05:33:20|244.39|241.79|244.39|241.79|244.39|241.79|244.39|241.79|0
1642138410000|2022-01-14 05:33:30|244.22|241.62|244.22|241.62|244.22|241.62|244.22|241.62|0
1642138420000|2022-01-14 05:33:40|244.39|241.79|244.39|241.79|244.39|241.79|244.39|241.79|0
1642138430000|2022-01-14 05:33:50|244.22|241.62|244.22|241.62|244.22|241.62|244.22|241.62|0
1642138450000|2022-01-14 05:34:10|244.05|241.45|244.05|241.45|244.05|241.45|244.05|241.45|0
1642138460000|2022-01-14 05:34:20|244.13|241.53|244.05|241.45|244.22|241.62|244.05|241.45|0
1642138470000|2022-01-14 05:34:30|244.22|241.62|244.05|241.45|244.22|241.62|244.05|241.45|0
1642138480000|2022-01-14 05:34:40|244.13|241.53|244.13|241.53|244.13|241.53|244.05|241.45|0
1642138490000|2022-01-14 05:34:50|244.05|241.45|244.05|241.45|244.05|241.45|244.05|241.45|0
1642138510000|2022-01-14 05:35:10|243.97|241.37|243.97|241.37|243.97|241.37|243.97|241.37|0
1642138520000|2022-01-14 05:35:20|244.05|241.45|244.39|241.79|244.39|241.79|244.05|241.45|0
1642138530000|2022-01-14 05:35:30|244.3|241.7|244.22|241.62|244.3|241.7|244.13|241.53|0
1642138540000|2022-01-14 05:35:40|244.13|241.53|244.22|241.62|244.22|241.62|244.13|241.53|0
1642138550000|2022-01-14 05:35:50|244.39|241.79|244.22|241.62|244.39|241.79|244.22|241.62|0
1642138560000|2022-01-14 05:36:00|244.39|241.79|244.47|241.87|244.47|241.87|244.39|241.79|0
1642138570000|2022-01-14 05:36:10|244.39|241.79|244.39|241.79|244.55|241.95|244.39|241.79|0
1642138590000|2022-01-14 05:36:30|244.47|241.87|244.55|241.95|244.55|241.95|244.47|241.87|0
1642138610000|2022-01-14 05:36:50|244.63|242.03|244.63|242.03|244.63|242.03|244.63|242.03|0
1642138620000|2022-01-14 05:37:00|244.55|241.95|244.8|242.2|244.8|242.2|244.55|241.95|0
1642138630000|2022-01-14 05:37:10|244.72|242.12|244.72|242.12|244.72|242.12|244.55|241.95|0
1642138650000|2022-01-14 05:37:30|245.06|242.46|245.06|242.46|245.06|242.46|245.06|242.46|0
1642138660000|2022-01-14 05:37:40|245.22|242.62|245.22|242.62|245.22|242.62|245.06|242.46|0
1642138670000|2022-01-14 05:37:50|245.39|242.79|245.56|242.96|245.56|242.96|245.39|242.79|0
1642138690000|2022-01-14 05:38:10|245.39|242.79|245.39|242.79|245.39|242.79|245.39|242.79|0
1642138700000|2022-01-14 05:38:20|245.3|242.7|245.14|242.54|245.3|242.7|245.14|242.54|0
1642138710000|2022-01-14 05:38:30|245.05|242.45|245.14|242.54|245.14|242.54|245.05|242.45|0
1642138720000|2022-01-14 05:38:40|245.05|242.45|245.22|242.62|245.22|242.62|245.05|242.45|0
1642138730000|2022-01-14 05:38:50|245.14|242.54|245.14|242.54|245.22|242.62|245.14|242.54|0
1642138740000|2022-01-14 05:39:00|245.13|242.53|245.22|242.62|245.22|242.62|245.13|242.53|0
1642138750000|2022-01-14 05:39:10|245.56|242.96|245.47|242.87|245.56|242.96|245.47|242.87|0
1642138760000|2022-01-14 05:39:20|245.56|242.96|245.47|242.87|245.56|242.96|245.39|242.79|0
1642138770000|2022-01-14 05:39:30|245.39|242.79|245.47|242.87|245.47|242.87|245.39|242.79|0
1642138780000|2022-01-14 05:39:40|245.39|242.79|245.39|242.79|245.39|242.79|245.39|242.79|0
1642138790000|2022-01-14 05:39:50|245.22|242.62|245.22|242.62|245.22|242.62|245.05|242.45|0
1642138800000|2022-01-14 05:40:00|245.05|242.45|245.05|242.45|245.13|242.53|245.05|242.45|0
1642138810000|2022-01-14 05:40:10|244.89|242.29|244.72|242.12|244.89|242.29|244.72|242.12|0
1642138820000|2022-01-14 05:40:20|244.8|242.2|244.89|242.29|244.89|242.29|244.8|242.2|0
1642138830000|2022-01-14 05:40:30|244.72|242.12|244.72|242.12|244.72|242.12|244.72|242.12|0
1642138860000|2022-01-14 05:41:00|244.8|242.2|244.89|242.29|244.89|242.29|244.72|242.12|0
1642138870000|2022-01-14 05:41:10|245.05|242.45|245.05|242.45|245.05|242.45|245.05|242.45|0
1642138890000|2022-01-14 05:41:30|244.88|242.28|244.88|242.28|244.88|242.28|244.88|242.28|0
1642138900000|2022-01-14 05:41:40|245.05|242.45|244.97|242.37|245.05|242.45|244.97|242.37|0
1642138910000|2022-01-14 05:41:50|245.05|242.45|245.05|242.45|245.05|242.45|245.05|242.45|0
1642138920000|2022-01-14 05:42:00|245.22|242.62|245.13|242.53|245.22|242.62|245.13|242.53|0
1642138930000|2022-01-14 05:42:10|245.22|242.62|245.22|242.62|245.22|242.62|245.22|242.62|0
1642138940000|2022-01-14 05:42:20|245.05|242.45|245.05|242.45|245.05|242.45|245.05|242.45|0
1642138950000|2022-01-14 05:42:30|244.88|242.28|244.8|242.2|244.88|242.28|244.8|242.2|0
1642138960000|2022-01-14 05:42:40|244.72|242.12|244.46|241.86|244.72|242.12|244.38|241.78|0
1642138970000|2022-01-14 05:42:50|244.38|241.78|244.29|241.69|244.38|241.78|244.29|241.69|0
1642138980000|2022-01-14 05:43:00|244.38|241.78|244.55|241.95|244.55|241.95|244.38|241.78|0
1642138990000|2022-01-14 05:43:10|244.38|241.78|244.46|241.86|244.46|241.86|244.38|241.78|0
1642139000000|2022-01-14 05:43:20|244.55|241.95|244.38|241.78|244.55|241.95|244.38|241.78|0
1642139040000|2022-01-14 05:44:00|244.55|241.95|244.21|241.61|244.55|241.95|244.21|241.61|0
1642139050000|2022-01-14 05:44:10|244.05|241.45|244.13|241.53|244.21|241.61|244.05|241.45|0
1642139060000|2022-01-14 05:44:20|244.21|241.61|244.21|241.61|244.21|241.61|244.21|241.61|0
1642139070000|2022-01-14 05:44:30|244.38|241.78|244.38|241.78|244.38|241.78|244.38|241.78|0
1642139080000|2022-01-14 05:44:40|244.46|241.86|244.63|242.03|244.63|242.03|244.46|241.86|0
1642139090000|2022-01-14 05:44:50|244.88|242.28|244.63|242.03|244.88|242.28|244.63|242.03|0
1642139100000|2022-01-14 05:45:00|244.71|242.11|244.79|242.19|244.79|242.19|244.71|242.11|0
1642139110000|2022-01-14 05:45:10|244.71|242.11|244.71|242.11|244.71|242.11|244.71|242.11|0
1642139120000|2022-01-14 05:45:20|244.55|241.95|244.71|242.11|244.71|242.11|244.46|241.86|0
1642139130000|2022-01-14 05:45:30|244.88|242.28|244.88|242.28|244.88|242.28|244.88|242.28|0
1642139150000|2022-01-14 05:45:50|244.71|242.11|244.88|242.28|244.88|242.28|244.71|242.11|0
1642139170000|2022-01-14 05:46:10|244.71|242.11|244.71|242.11|244.71|242.11|244.71|242.11|0
1642139180000|2022-01-14 05:46:20|244.63|242.03|244.46|241.86|244.63|242.03|244.46|241.86|0
1642139190000|2022-01-14 05:46:30|244.55|241.95|244.46|241.86|244.55|241.95|244.46|241.86|0
1642139200000|2022-01-14 05:46:40|244.55|241.95|244.55|241.95|244.55|241.95|244.55|241.95|0
1642139210000|2022-01-14 05:46:50|244.71|242.11|244.71|242.11|244.71|242.11|244.71|242.11|0
1642139220000|2022-01-14 05:47:00|244.63|242.03|244.71|242.11|244.71|242.11|244.63|242.03|0
1642139230000|2022-01-14 05:47:10|244.38|241.78|244.55|241.95|244.55|241.95|244.38|241.78|0
1642139240000|2022-01-14 05:47:20|244.46|241.86|244.71|242.11|244.71|242.11|244.46|241.86|0
1642139250000|2022-01-14 05:47:30|244.55|241.95|244.88|242.28|244.88|242.28|244.54|241.94|0
1642139270000|2022-01-14 05:47:50|244.71|242.11|244.63|242.03|244.71|242.11|244.63|242.03|0
1642139280000|2022-01-14 05:48:00|244.88|242.28|244.88|242.28|244.96|242.36|244.88|242.28|0
1642139290000|2022-01-14 05:48:10|244.96|242.36|244.96|242.36|244.96|242.36|244.96|242.36|0
1642139300000|2022-01-14 05:48:20|244.88|242.28|244.88|242.28|244.88|242.28|244.88|242.28|0
1642139310000|2022-01-14 05:48:30|245.05|242.45|244.88|242.28|245.05|242.45|244.88|242.28|0
1642139320000|2022-01-14 05:48:40|245.05|242.45|244.96|242.36|245.05|242.45|244.88|242.28|0
1642139330000|2022-01-14 05:48:50|244.88|242.28|244.88|242.28|244.88|242.28|244.88|242.28|0
1642139340000|2022-01-14 05:49:00|244.96|242.36|244.96|242.36|244.96|242.36|244.88|242.28|0
1642139350000|2022-01-14 05:49:10|244.88|242.28|244.71|242.11|244.88|242.28|244.71|242.11|0
1642139360000|2022-01-14 05:49:20|244.79|242.19|244.71|242.11|244.79|242.19|244.71|242.11|0
1642139370000|2022-01-14 05:49:30|245.05|242.45|245.05|242.45|245.05|242.45|245.05|242.45|0
1642139380000|2022-01-14 05:49:40|244.88|242.28|245.05|242.45|245.05|242.45|244.88|242.28|0
1642139390000|2022-01-14 05:49:50|245.38|242.78|245.38|242.78|245.38|242.78|245.38|242.78|0
1642139400000|2022-01-14 05:50:00|245.21|242.61|245.21|242.61|245.21|242.61|245.21|242.61|0
1642139430000|2022-01-14 05:50:30|245.38|242.78|245.38|242.78|245.38|242.78|245.38|242.78|0
1642139440000|2022-01-14 05:50:40|245.46|242.86|245.55|242.95|245.55|242.95|245.38|242.78|0
1642139450000|2022-01-14 05:50:50|245.38|242.78|245.38|242.78|245.46|242.86|245.38|242.78|0
1642139460000|2022-01-14 05:51:00|245.29|242.69|245.21|242.61|245.29|242.69|245.21|242.61|0
1642139480000|2022-01-14 05:51:20|245.38|242.78|245.38|242.78|245.38|242.78|245.38|242.78|0
1642139490000|2022-01-14 05:51:30|245.55|242.95|245.21|242.61|245.55|242.95|245.21|242.61|0
1642139520000|2022-01-14 05:52:00|245.12|242.52|245.21|242.61|245.21|242.61|245.04|242.44|0
1642139530000|2022-01-14 05:52:10|245.38|242.78|245.38|242.78|245.38|242.78|245.38|242.78|0
1642139540000|2022-01-14 05:52:20|245.46|242.86|245.55|242.95|245.55|242.95|245.46|242.86|0
1642139550000|2022-01-14 05:52:30|245.29|242.69|245.21|242.61|245.29|242.69|245.21|242.61|0
1642139560000|2022-01-14 05:52:40|245.38|242.78|245.38|242.78|245.38|242.78|245.38|242.78|0
1642139570000|2022-01-14 05:52:50|245.55|242.95|245.55|242.95|245.55|242.95|245.55|242.95|0
1642139580000|2022-01-14 05:53:00|245.71|243.11|245.71|243.11|245.71|243.11|245.71|243.11|0
1642139590000|2022-01-14 05:53:10|245.55|242.95|245.88|243.28|245.88|243.28|245.55|242.95|0
1642139600000|2022-01-14 05:53:20|245.71|243.11|245.71|243.11|245.71|243.11|245.71|243.11|0
1642139610000|2022-01-14 05:53:30|245.88|243.28|245.71|243.11|245.88|243.28|245.71|243.11|0
1642139620000|2022-01-14 05:53:40|245.79|243.19|245.79|243.19|245.79|243.19|245.79|243.19|0
1642139630000|2022-01-14 05:53:50|245.88|243.28|246.13|243.53|246.13|243.53|245.88|243.28|0
1642139640000|2022-01-14 05:54:00|246.05|243.45|246.22|243.62|246.39|243.79|246.05|243.45|0
1642139650000|2022-01-14 05:54:10|246.05|243.45|246.22|243.62|246.22|243.62|246.05|243.45|0
1642139680000|2022-01-14 05:54:40|246.05|243.45|246.39|243.79|246.39|243.79|246.05|243.45|0
1642139690000|2022-01-14 05:54:50|246.55|243.95|246.55|243.95|246.55|243.95|246.55|243.95|0
1642139700000|2022-01-14 05:55:00|246.39|243.79|246.55|243.95|246.55|243.95|246.39|243.79|0
1642139710000|2022-01-14 05:55:10|246.39|243.79|246.39|243.79|246.39|243.79|246.39|243.79|0
1642139720000|2022-01-14 05:55:20|246.22|243.62|246.22|243.62|246.3|243.7|246.22|243.62|0
1642139740000|2022-01-14 05:55:40|246.05|243.45|246.05|243.45|246.05|243.45|246.05|243.45|0
1642139750000|2022-01-14 05:55:50|246.13|243.53|246.38|243.78|246.38|243.78|246.13|243.53|0
1642139760000|2022-01-14 05:56:00|246.3|243.7|246.38|243.78|246.38|243.78|246.3|243.7|0
1642139770000|2022-01-14 05:56:10|246.55|243.95|246.38|243.78|246.55|243.95|246.38|243.78|0
1642139780000|2022-01-14 05:56:20|246.3|243.7|246.3|243.7|246.3|243.7|246.3|243.7|0
1642139790000|2022-01-14 05:56:30|246.38|243.78|246.22|243.62|246.38|243.78|246.22|243.62|0
1642139800000|2022-01-14 05:56:40|246.38|243.78|246.22|243.62|246.38|243.78|246.22|243.62|0
1642139810000|2022-01-14 05:56:50|246.38|243.78|246.38|243.78|246.38|243.78|246.3|243.7|0
1642139850000|2022-01-14 05:57:30|246.22|243.62|246.05|243.45|246.22|243.62|246.05|243.45|0
1642139860000|2022-01-14 05:57:40|246.13|243.53|246.13|243.53|246.13|243.53|246.13|243.53|0
1642139870000|2022-01-14 05:57:50|246.22|243.62|246.21|243.61|246.22|243.62|246.21|243.61|0
1642139880000|2022-01-14 05:58:00|246.38|243.78|246.38|243.78|246.38|243.78|246.38|243.78|0
1642139900000|2022-01-14 05:58:20|246.21|243.61|246.21|243.61|246.3|243.7|246.21|243.61|0
1642139910000|2022-01-14 05:58:30|246.05|243.45|246.21|243.61|246.21|243.61|246.05|243.45|0
1642139920000|2022-01-14 05:58:40|246.3|243.7|246.55|243.95|246.55|243.95|246.3|243.7|0
1642139940000|2022-01-14 05:59:00|246.38|243.78|246.55|243.95|246.55|243.95|246.38|243.78|0
1642139950000|2022-01-14 05:59:10|246.72|244.12|246.8|244.2|246.8|244.2|246.72|244.12|0
1642139960000|2022-01-14 05:59:20|247.06|244.46|246.97|244.37|247.06|244.46|246.89|244.29|0
1642139970000|2022-01-14 05:59:30|246.89|244.29|246.8|244.2|246.89|244.29|246.72|244.12|0
1642139980000|2022-01-14 05:59:40|246.72|244.12|246.8|244.2|246.89|244.29|246.72|244.12|0
1642139990000|2022-01-14 05:59:50|246.89|244.29|246.89|244.29|246.89|244.29|246.72|244.12|0
1642140000000|2022-01-14 06:00:00|246.72|244.12|246.72|244.12|246.89|244.29|246.72|244.12|0
1642140010000|2022-01-14 06:00:10|246.89|244.29|246.97|244.37|247.05|244.45|246.89|244.29|0
1642140020000|2022-01-14 06:00:20|247.05|244.45|246.89|244.29|247.05|244.45|246.89|244.29|0
1642140030000|2022-01-14 06:00:30|246.97|244.37|247.13|244.53|247.13|244.53|246.97|244.37|0
1642140040000|2022-01-14 06:00:40|247.05|244.45|247.3|244.7|247.3|244.7|247.05|244.45|0
1642140050000|2022-01-14 06:00:50|247.22|244.62|247.56|244.96|247.56|244.96|247.22|244.62|0
1642140060000|2022-01-14 06:01:00|247.73|245.13|247.9|245.3|247.9|245.3|247.73|245.13|0
1642140080000|2022-01-14 06:01:20|248.23|245.63|248.23|245.63|248.23|245.63|248.06|245.46|0
1642140090000|2022-01-14 06:01:30|248.4|245.8|249.08|246.48|249.08|246.48|248.4|245.8|0
1642140100000|2022-01-14 06:01:40|248.91|246.31|248.91|246.31|248.99|246.39|248.91|246.31|0
1642140110000|2022-01-14 06:01:50|248.74|246.14|248.06|245.46|248.74|246.14|248.06|245.46|0
1642140120000|2022-01-14 06:02:00|247.9|245.3|247.9|245.3|247.9|245.3|247.9|245.3|0
1642140130000|2022-01-14 06:02:10|247.81|245.21|247.56|244.96|247.9|245.3|247.56|244.96|0
1642140140000|2022-01-14 06:02:20|247.73|245.13|248.23|245.63|248.23|245.63|247.73|245.13|0
1642140150000|2022-01-14 06:02:30|248.06|245.46|247.73|245.13|248.06|245.46|247.73|245.13|0
1642140160000|2022-01-14 06:02:40|247.9|245.3|248.06|245.46|248.06|245.46|247.9|245.3|0
1642140170000|2022-01-14 06:02:50|247.89|245.29|247.98|245.38|247.98|245.38|247.89|245.29|0
1642140180000|2022-01-14 06:03:00|248.06|245.46|247.89|245.29|248.23|245.63|247.89|245.29|0
1642140190000|2022-01-14 06:03:10|248.06|245.46|248.06|245.46|248.14|245.54|248.06|245.46|0
1642140200000|2022-01-14 06:03:20|247.89|245.29|247.89|245.29|247.98|245.38|247.89|245.29|0
1642140210000|2022-01-14 06:03:30|247.73|245.13|247.73|245.13|247.73|245.13|247.64|245.04|0
1642140220000|2022-01-14 06:03:40|247.56|244.96|247.56|244.96|247.73|245.13|247.56|244.96|0
1642140230000|2022-01-14 06:03:50|247.39|244.79|247.56|244.96|247.56|244.96|247.39|244.79|0
1642140240000|2022-01-14 06:04:00|247.73|245.13|247.39|244.79|247.73|245.13|247.39|244.79|0
1642140260000|2022-01-14 06:04:20|247.47|244.87|247.3|244.7|247.47|244.87|247.3|244.7|0
1642140270000|2022-01-14 06:04:30|247.22|244.62|247.22|244.62|247.22|244.62|247.22|244.62|0
1642140280000|2022-01-14 06:04:40|247.05|244.45|246.71|244.11|247.05|244.45|246.71|244.11|0
1642140290000|2022-01-14 06:04:50|246.79|244.19|246.79|244.19|246.79|244.19|246.79|244.19|0
1642140300000|2022-01-14 06:05:00|246.88|244.28|246.55|243.95|246.88|244.28|246.55|243.95|0
1642140310000|2022-01-14 06:05:10|246.38|243.78|246.38|243.78|246.38|243.78|246.38|243.78|0
1642140320000|2022-01-14 06:05:20|246.55|243.95|246.55|243.95|246.55|243.95|246.55|243.95|0
1642140330000|2022-01-14 06:05:30|246.46|243.86|246.29|243.69|246.55|243.95|246.29|243.69|0
1642140340000|2022-01-14 06:05:40|246.21|243.61|246.38|243.78|246.46|243.86|246.21|243.61|0
1642140350000|2022-01-14 06:05:50|246.21|243.61|246.29|243.69|246.29|243.69|246.21|243.61|0
1642140360000|2022-01-14 06:06:00|246.21|243.61|246.54|243.94|246.54|243.94|246.21|243.61|0
1642140370000|2022-01-14 06:06:10|246.63|244.03|246.38|243.78|246.63|244.03|246.38|243.78|0
1642140380000|2022-01-14 06:06:20|246.46|243.86|246.46|243.86|246.46|243.86|246.38|243.78|0
1642140390000|2022-01-14 06:06:30|246.38|243.78|246.21|243.61|246.38|243.78|246.21|243.61|0
1642140400000|2022-01-14 06:06:40|246.29|243.69|246.38|243.78|246.38|243.78|246.29|243.69|0
1642140410000|2022-01-14 06:06:50|246.29|243.69|246.21|243.61|246.38|243.78|246.21|243.61|0
1642140420000|2022-01-14 06:07:00|246.04|243.44|245.37|242.77|246.04|243.44|245.37|242.77|0
1642140430000|2022-01-14 06:07:10|245.45|242.85|245.54|242.94|245.54|242.94|245.45|242.85|0
1642140440000|2022-01-14 06:07:20|245.37|242.77|245.37|242.77|245.37|242.77|245.03|242.43|0
1642140450000|2022-01-14 06:07:30|245.54|242.94|245.54|242.94|245.54|242.94|245.54|242.94|0
1642140460000|2022-01-14 06:07:40|245.62|243.02|245.62|243.02|245.7|243.1|245.62|243.02|0
1642140470000|2022-01-14 06:07:50|245.7|243.1|245.54|242.94|245.7|243.1|245.54|242.94|0
1642140480000|2022-01-14 06:08:00|245.62|243.02|245.7|243.1|245.7|243.1|245.62|243.02|0
1642140490000|2022-01-14 06:08:10|245.78|243.18|245.53|242.93|245.78|243.18|245.53|242.93|0
1642140510000|2022-01-14 06:08:30|245.62|243.02|245.7|243.1|245.7|243.1|245.62|243.02|0
1642140520000|2022-01-14 06:08:40|245.53|242.93|245.53|242.93|245.53|242.93|245.53|242.93|0
1642140530000|2022-01-14 06:08:50|245.7|243.1|245.7|243.1|245.7|243.1|245.7|243.1|0
1642140540000|2022-01-14 06:09:00|245.78|243.18|245.87|243.27|245.87|243.27|245.78|243.18|0
1642140550000|2022-01-14 06:09:10|245.7|243.1|245.7|243.1|245.78|243.18|245.7|243.1|0
1642140570000|2022-01-14 06:09:30|245.87|243.27|245.78|243.18|245.87|243.27|245.78|243.18|0
1642140580000|2022-01-14 06:09:40|245.87|243.27|245.95|243.35|245.95|243.35|245.87|243.27|0
1642140590000|2022-01-14 06:09:50|246.04|243.44|246.04|243.44|246.04|243.44|246.04|243.44|0
1642140600000|2022-01-14 06:10:00|246.21|243.61|246.54|243.94|246.54|243.94|246.21|243.61|0
1642140610000|2022-01-14 06:10:10|246.45|243.85|246.29|243.69|246.45|243.85|246.29|243.69|0
1642140620000|2022-01-14 06:10:20|246.37|243.77|246.21|243.61|246.37|243.77|246.21|243.61|0
1642140640000|2022-01-14 06:10:40|246.37|243.77|246.37|243.77|246.54|243.94|246.37|243.77|0
1642140650000|2022-01-14 06:10:50|246.04|243.44|246.04|243.44|246.04|243.44|246.04|243.44|0
1642140660000|2022-01-14 06:11:00|246.2|243.6|246.71|244.11|246.71|244.11|246.2|243.6|0
1642140670000|2022-01-14 06:11:10|246.88|244.28|246.88|244.28|246.88|244.28|246.88|244.28|0
1642140680000|2022-01-14 06:11:20|247.05|244.45|247.05|244.45|247.05|244.45|247.05|244.45|0
1642140690000|2022-01-14 06:11:30|246.88|244.28|247.05|244.45|247.05|244.45|246.88|244.28|0
1642140700000|2022-01-14 06:11:40|246.88|244.28|246.88|244.28|246.88|244.28|246.88|244.28|0
1642140710000|2022-01-14 06:11:50|246.96|244.36|247.05|244.45|247.05|244.45|246.88|244.28|0
1642140720000|2022-01-14 06:12:00|246.96|244.36|247.55|244.95|247.55|244.95|246.96|244.36|0
1642140730000|2022-01-14 06:12:10|247.63|245.03|247.55|244.95|247.72|245.12|247.55|244.95|0
1642140740000|2022-01-14 06:12:20|247.38|244.78|247.38|244.78|247.38|244.78|247.38|244.78|0
1642140750000|2022-01-14 06:12:30|247.46|244.86|247.46|244.86|247.46|244.86|247.38|244.78|0
1642140760000|2022-01-14 06:12:40|247.38|244.78|247.55|244.95|247.55|244.95|247.38|244.78|0
1642140770000|2022-01-14 06:12:50|247.63|245.03|247.55|244.95|247.63|245.03|247.55|244.95|0
1642140780000|2022-01-14 06:13:00|247.38|244.78|247.55|244.95|247.55|244.95|247.38|244.78|0
1642140790000|2022-01-14 06:13:10|247.63|245.03|247.55|244.95|247.63|245.03|247.55|244.95|0
1642140800000|2022-01-14 06:13:20|247.72|245.12|247.72|245.12|247.72|245.12|247.72|245.12|0
1642140810000|2022-01-14 06:13:30|247.55|244.95|247.72|245.12|247.72|245.12|247.55|244.95|0
1642140820000|2022-01-14 06:13:40|247.55|244.95|247.46|244.86|247.55|244.95|247.46|244.86|0
1642140830000|2022-01-14 06:13:50|247.55|244.95|247.89|245.29|247.89|245.29|247.55|244.95|0
1642140840000|2022-01-14 06:14:00|248.06|245.46|248.14|245.54|248.14|245.54|248.05|245.45|0
1642140850000|2022-01-14 06:14:10|247.89|245.29|247.97|245.37|247.97|245.37|247.89|245.29|0
1642140860000|2022-01-14 06:14:20|247.89|245.29|247.89|245.29|247.89|245.29|247.89|245.29|0
1642140870000|2022-01-14 06:14:30|248.05|245.45|248.05|245.45|248.05|245.45|247.97|245.37|0
1642140880000|2022-01-14 06:14:40|247.97|245.37|247.97|245.37|247.97|245.37|247.97|245.37|0
1642140890000|2022-01-14 06:14:50|247.89|245.29|247.97|245.37|247.97|245.37|247.89|245.29|0
1642140900000|2022-01-14 06:15:00|248.05|245.45|248.39|245.79|248.39|245.79|248.05|245.45|0
1642140910000|2022-01-14 06:15:10|248.56|245.96|248.56|245.96|248.73|246.13|248.56|245.96|0
1642140920000|2022-01-14 06:15:20|248.64|246.04|248.73|246.13|248.73|246.13|248.64|246.04|0
1642140930000|2022-01-14 06:15:30|248.9|246.3|249.07|246.47|249.07|246.47|248.9|246.3|0
1642140940000|2022-01-14 06:15:40|248.9|246.3|248.9|246.3|248.9|246.3|248.9|246.3|0
1642140950000|2022-01-14 06:15:50|248.73|246.13|248.56|245.96|248.73|246.13|248.56|245.96|0
1642140960000|2022-01-14 06:16:00|248.64|246.04|248.39|245.79|248.64|246.04|248.39|245.79|0
1642140970000|2022-01-14 06:16:10|248.3|245.7|248.56|245.96|248.56|245.96|248.3|245.7|0
1642140980000|2022-01-14 06:16:20|248.73|246.13|248.81|246.21|248.9|246.3|248.73|246.13|0
1642140990000|2022-01-14 06:16:30|248.73|246.13|248.81|246.21|248.81|246.21|248.64|246.04|0
1642141000000|2022-01-14 06:16:40|248.73|246.13|248.73|246.13|248.73|246.13|248.64|246.04|0
1642141010000|2022-01-14 06:16:50|248.9|246.3|248.9|246.3|248.9|246.3|248.9|246.3|0
1642141020000|2022-01-14 06:17:00|248.98|246.38|248.98|246.38|248.98|246.38|248.98|246.38|0
1642141030000|2022-01-14 06:17:10|249.07|246.47|248.98|246.38|249.07|246.47|248.98|246.38|0
1642141040000|2022-01-14 06:17:20|248.9|246.3|248.9|246.3|248.9|246.3|248.9|246.3|0
1642141050000|2022-01-14 06:17:30|248.98|246.38|248.73|246.13|248.98|246.38|248.73|246.13|0
1642141060000|2022-01-14 06:17:40|248.56|245.96|248.73|246.13|248.73|246.13|248.56|245.96|0
1642141070000|2022-01-14 06:17:50|248.9|246.3|248.73|246.13|248.9|246.3|248.73|246.13|0
1642141100000|2022-01-14 06:18:20|248.64|246.04|248.73|246.13|248.73|246.13|248.64|246.04|0
1642141110000|2022-01-14 06:18:30|248.64|246.04|248.3|245.7|248.64|246.04|248.3|245.7|0
1642141120000|2022-01-14 06:18:40|248.22|245.62|248.3|245.7|248.39|245.79|248.22|245.62|0
1642141130000|2022-01-14 06:18:50|248.39|245.79|248.39|245.79|248.39|245.79|248.39|245.79|0
1642141140000|2022-01-14 06:19:00|248.56|245.96|248.56|245.96|248.56|245.96|248.56|245.96|0
1642141160000|2022-01-14 06:19:20|248.64|246.04|248.73|246.13|248.73|246.13|248.64|246.04|0
1642141170000|2022-01-14 06:19:30|248.64|246.04|248.64|246.04|248.64|246.04|248.64|246.04|0
1642141180000|2022-01-14 06:19:40|248.56|245.96|248.56|245.96|248.56|245.96|248.39|245.79|0
1642141190000|2022-01-14 06:19:50|248.64|246.04|248.56|245.96|248.64|246.04|248.56|245.96|0
1642141200000|2022-01-14 06:20:00|248.64|246.04|248.64|246.04|248.64|246.04|248.56|245.96|0
1642141210000|2022-01-14 06:20:10|248.73|246.13|248.89|246.29|248.89|246.29|248.73|246.13|0
1642141220000|2022-01-14 06:20:20|249.06|246.46|249.06|246.46|249.06|246.46|249.06|246.46|0
1642141250000|2022-01-14 06:20:50|249.57|246.97|249.74|247.14|249.74|247.14|249.57|246.97|0
1642141260000|2022-01-14 06:21:00|249.82|247.22|250.08|247.48|250.08|247.48|249.82|247.22|0
1642141270000|2022-01-14 06:21:10|249.91|247.31|249.91|247.31|249.91|247.31|249.91|247.31|0
1642141280000|2022-01-14 06:21:20|249.82|247.22|249.74|247.14|249.82|247.22|249.74|247.14|0
1642141290000|2022-01-14 06:21:30|249.57|246.97|249.57|246.97|249.57|246.97|249.48|246.88|0
1642141300000|2022-01-14 06:21:40|249.23|246.63|249.14|246.54|249.23|246.63|249.14|246.54|0
1642141310000|2022-01-14 06:21:50|249.06|246.46|249.06|246.46|249.06|246.46|249.06|246.46|0
1642141320000|2022-01-14 06:22:00|248.89|246.29|248.72|246.12|248.89|246.29|248.72|246.12|0
1642141340000|2022-01-14 06:22:20|248.64|246.04|248.72|246.12|248.72|246.12|248.64|246.04|0
1642141350000|2022-01-14 06:22:30|248.22|245.62|247.88|245.28|248.22|245.62|247.88|245.28|0
1642141360000|2022-01-14 06:22:40|247.37|244.77|247.37|244.77|247.37|244.77|247.37|244.77|0
1642141370000|2022-01-14 06:22:50|247.54|244.94|247.71|245.11|247.71|245.11|247.54|244.94|0
1642141380000|2022-01-14 06:23:00|247.79|245.19|248.05|245.45|248.05|245.45|247.79|245.19|0
1642141390000|2022-01-14 06:23:10|248.22|245.62|248.13|245.53|248.22|245.62|248.13|245.53|0
1642141400000|2022-01-14 06:23:20|248.22|245.62|247.88|245.28|248.22|245.62|247.88|245.28|0
1642141420000|2022-01-14 06:23:40|248.05|245.45|248.13|245.53|248.13|245.53|248.05|245.45|0
1642141430000|2022-01-14 06:23:50|248.22|245.62|247.71|245.11|248.22|245.62|247.71|245.11|0
1642141450000|2022-01-14 06:24:10|247.54|244.94|247.54|244.94|247.71|245.11|247.54|244.94|0
1642141460000|2022-01-14 06:24:20|247.62|245.02|247.54|244.94|247.62|245.02|247.54|244.94|0
1642141470000|2022-01-14 06:24:30|247.62|245.02|247.71|245.11|247.71|245.11|247.62|245.02|0
1642141480000|2022-01-14 06:24:40|247.54|244.94|247.54|244.94|247.54|244.94|247.54|244.94|0
1642141490000|2022-01-14 06:24:50|247.62|245.02|247.88|245.28|247.88|245.28|247.62|245.02|0
1642141500000|2022-01-14 06:25:00|248.05|245.45|248.22|245.62|248.22|245.62|248.05|245.45|0
1642141510000|2022-01-14 06:25:10|247.88|245.28|247.37|244.77|247.88|245.28|247.37|244.77|0
1642141520000|2022-01-14 06:25:20|247.45|244.85|247.2|244.6|247.45|244.85|247.12|244.52|0
1642141530000|2022-01-14 06:25:30|247.03|244.43|247.03|244.43|247.03|244.43|247.03|244.43|0
1642141540000|2022-01-14 06:25:40|247.12|244.52|247.03|244.43|247.12|244.52|247.03|244.43|0
1642141550000|2022-01-14 06:25:50|247.12|244.52|247.03|244.43|247.12|244.52|247.03|244.43|0
1642141560000|2022-01-14 06:26:00|247.2|244.6|247.54|244.94|247.71|245.11|247.2|244.6|0
1642141570000|2022-01-14 06:26:10|247.45|244.85|247.54|244.94|247.54|244.94|247.45|244.85|0
1642141580000|2022-01-14 06:26:20|247.37|244.77|247.54|244.94|247.54|244.94|247.37|244.77|0
1642141590000|2022-01-14 06:26:30|247.71|245.11|247.79|245.19|247.79|245.19|247.71|245.11|0
1642141600000|2022-01-14 06:26:40|247.88|245.28|247.88|245.28|247.88|245.28|247.71|245.11|0
1642141610000|2022-01-14 06:26:50|247.71|245.11|247.71|245.11|247.71|245.11|247.71|245.11|0
1642141620000|2022-01-14 06:27:00|248.21|245.61|248.38|245.78|248.38|245.78|248.21|245.61|0
1642141630000|2022-01-14 06:27:10|248.55|245.95|248.21|245.61|248.55|245.95|248.21|245.61|0
1642141640000|2022-01-14 06:27:20|248.38|245.78|248.38|245.78|248.38|245.78|248.38|245.78|0
1642141650000|2022-01-14 06:27:30|248.46|245.86|248.55|245.95|248.55|245.95|248.46|245.86|0
1642141660000|2022-01-14 06:27:40|248.63|246.03|248.55|245.95|248.63|246.03|248.55|245.95|0
1642141670000|2022-01-14 06:27:50|248.38|245.78|248.55|245.95|248.55|245.95|248.38|245.78|0
1642141680000|2022-01-14 06:28:00|248.04|245.44|248.04|245.44|248.13|245.53|248.04|245.44|0
1642141690000|2022-01-14 06:28:10|248.21|245.61|248.21|245.61|248.21|245.61|248.21|245.61|0
1642141700000|2022-01-14 06:28:20|248.38|245.78|248.55|245.95|248.55|245.95|248.38|245.78|0
1642141710000|2022-01-14 06:28:30|248.38|245.78|248.72|246.12|248.72|246.12|248.38|245.78|0
1642141720000|2022-01-14 06:28:40|249.06|246.46|248.55|245.95|249.06|246.46|248.55|245.95|0
1642141730000|2022-01-14 06:28:50|248.72|246.12|248.63|246.03|248.89|246.29|248.63|246.03|0
1642141740000|2022-01-14 06:29:00|248.46|245.86|248.55|245.95|248.55|245.95|248.38|245.78|0
1642141750000|2022-01-14 06:29:10|248.72|246.12|248.72|246.12|248.89|246.29|248.72|246.12|0
1642141770000|2022-01-14 06:29:30|248.89|246.29|248.72|246.12|248.89|246.29|248.72|246.12|0
1642141780000|2022-01-14 06:29:40|248.8|246.2|248.72|246.12|248.8|246.2|248.72|246.12|0
1642141790000|2022-01-14 06:29:50|248.89|246.29|248.89|246.29|248.89|246.29|248.89|246.29|0
1642141800000|2022-01-14 06:30:00|249.06|246.46|249.39|246.79|249.39|246.79|249.06|246.46|0
1642141810000|2022-01-14 06:30:10|249.56|246.96|248.8|246.2|249.56|246.96|248.8|246.2|0
1642141820000|2022-01-14 06:30:20|248.89|246.29|249.22|246.62|249.22|246.62|248.89|246.29|0
1642141830000|2022-01-14 06:30:30|249.06|246.46|249.06|246.46|249.06|246.46|249.06|246.46|0
1642141840000|2022-01-14 06:30:40|248.89|246.29|249.06|246.46|249.06|246.46|248.89|246.29|0
1642141850000|2022-01-14 06:30:50|248.97|246.37|248.89|246.29|248.97|246.37|248.89|246.29|0
1642141860000|2022-01-14 06:31:00|249.22|246.62|249.14|246.54|249.22|246.62|249.14|246.54|0
1642141870000|2022-01-14 06:31:10|248.97|246.37|249.14|246.54|249.14|246.54|248.97|246.37|0
1642141880000|2022-01-14 06:31:20|249.05|246.45|249.73|247.13|249.73|247.13|249.05|246.45|0
1642141890000|2022-01-14 06:31:30|249.56|246.96|249.56|246.96|249.56|246.96|249.47|246.87|0
1642141900000|2022-01-14 06:31:40|249.73|247.13|249.9|247.3|249.9|247.3|249.73|247.13|0
1642141910000|2022-01-14 06:31:50|250.24|247.64|250.24|247.64|250.32|247.72|250.24|247.64|0
1642141920000|2022-01-14 06:32:00|250.07|247.47|249.9|247.3|250.07|247.47|249.9|247.3|0
1642141930000|2022-01-14 06:32:10|250.32|247.72|250.41|247.81|250.41|247.81|250.07|247.47|0
1642141940000|2022-01-14 06:32:20|250.58|247.98|250.58|247.98|250.92|248.32|250.58|247.98|0
1642141950000|2022-01-14 06:32:30|250.41|247.81|250.41|247.81|250.41|247.81|250.32|247.72|0
1642141960000|2022-01-14 06:32:40|250.24|247.64|249.9|247.3|250.24|247.64|249.9|247.3|0
1642141970000|2022-01-14 06:32:50|249.73|247.13|249.73|247.13|249.73|247.13|249.73|247.13|0
1642141980000|2022-01-14 06:33:00|249.9|247.3|250.07|247.47|250.07|247.47|249.9|247.3|0
1642141990000|2022-01-14 06:33:10|249.98|247.38|250.07|247.47|250.07|247.47|249.98|247.38|0
1642142000000|2022-01-14 06:33:20|249.98|247.38|249.9|247.3|250.07|247.47|249.9|247.3|0
1642142010000|2022-01-14 06:33:30|250.07|247.47|249.81|247.21|250.07|247.47|249.81|247.21|0
1642142020000|2022-01-14 06:33:40|249.73|247.13|249.9|247.3|249.9|247.3|249.73|247.13|0
1642142030000|2022-01-14 06:33:50|249.73|247.13|249.73|247.13|249.73|247.13|249.73|247.13|0
1642142050000|2022-01-14 06:34:10|249.81|247.21|249.81|247.21|249.81|247.21|249.81|247.21|0
1642142060000|2022-01-14 06:34:20|249.9|247.3|249.9|247.3|250.07|247.47|249.9|247.3|0
1642142070000|2022-01-14 06:34:30|249.98|247.38|250.32|247.72|250.32|247.72|249.98|247.38|0
1642142080000|2022-01-14 06:34:40|250.24|247.64|250.24|247.64|250.24|247.64|250.24|247.64|0
1642142090000|2022-01-14 06:34:50|250.41|247.81|250.24|247.64|250.41|247.81|250.24|247.64|0
1642142100000|2022-01-14 06:35:00|250.07|247.47|250.24|247.64|250.24|247.64|250.07|247.47|0
1642142110000|2022-01-14 06:35:10|250.07|247.47|249.98|247.38|250.07|247.47|249.98|247.38|0
1642142120000|2022-01-14 06:35:20|250.07|247.47|250.07|247.47|250.07|247.47|250.07|247.47|0
1642142130000|2022-01-14 06:35:30|250.15|247.55|250.15|247.55|250.24|247.64|250.15|247.55|0
1642142140000|2022-01-14 06:35:40|250.24|247.64|250.07|247.47|250.24|247.64|250.07|247.47|0
1642142150000|2022-01-14 06:35:50|249.9|247.3|249.9|247.3|249.9|247.3|249.9|247.3|0
1642142160000|2022-01-14 06:36:00|250.07|247.47|250.07|247.47|250.07|247.47|250.07|247.47|0
1642142170000|2022-01-14 06:36:10|250.24|247.64|250.41|247.81|250.41|247.81|250.24|247.64|0
1642142180000|2022-01-14 06:36:20|250.24|247.64|250.24|247.64|250.24|247.64|250.24|247.64|0
1642142190000|2022-01-14 06:36:30|250.15|247.55|249.9|247.3|250.15|247.55|249.9|247.3|0
1642142200000|2022-01-14 06:36:40|249.81|247.21|249.9|247.3|249.9|247.3|249.81|247.21|0
1642142210000|2022-01-14 06:36:50|250.07|247.47|249.98|247.38|250.07|247.47|249.98|247.38|0
1642142220000|2022-01-14 06:37:00|250.07|247.47|249.9|247.3|250.07|247.47|249.9|247.3|0
1642142230000|2022-01-14 06:37:10|249.73|247.13|249.9|247.3|249.9|247.3|249.73|247.13|0
1642142250000|2022-01-14 06:37:30|249.73|247.13|249.73|247.13|249.73|247.13|249.73|247.13|0
1642142260000|2022-01-14 06:37:40|249.64|247.04|249.73|247.13|249.73|247.13|249.64|247.04|0
1642142270000|2022-01-14 06:37:50|249.64|247.04|249.73|247.13|249.73|247.13|249.56|246.96|0
1642142290000|2022-01-14 06:38:10|249.64|247.04|249.73|247.13|249.73|247.13|249.64|247.04|0
1642142300000|2022-01-14 06:38:20|249.9|247.3|250.06|247.46|250.06|247.46|249.9|247.3|0
1642142310000|2022-01-14 06:38:30|250.32|247.72|250.49|247.89|250.49|247.89|250.32|247.72|0
1642142320000|2022-01-14 06:38:40|250.32|247.72|250.23|247.63|250.32|247.72|250.23|247.63|0
1642142330000|2022-01-14 06:38:50|250.06|247.46|250.15|247.55|250.23|247.63|250.06|247.46|0
1642142340000|2022-01-14 06:39:00|250.06|247.46|250.06|247.46|250.23|247.63|250.06|247.46|0
1642142350000|2022-01-14 06:39:10|249.98|247.38|249.98|247.38|250.06|247.46|249.98|247.38|0
1642142360000|2022-01-14 06:39:20|250.15|247.55|250.06|247.46|250.23|247.63|250.06|247.46|0
1642142370000|2022-01-14 06:39:30|249.89|247.29|249.89|247.29|249.89|247.29|249.89|247.29|0
1642142380000|2022-01-14 06:39:40|250.06|247.46|249.89|247.29|250.06|247.46|249.89|247.29|0
1642142390000|2022-01-14 06:39:50|250.06|247.46|250.06|247.46|250.15|247.55|250.06|247.46|0
1642142400000|2022-01-14 06:40:00|250.15|247.55|250.65|248.05|250.65|248.05|250.15|247.55|0
1642142410000|2022-01-14 06:40:10|250.57|247.97|250.4|247.8|250.57|247.97|250.4|247.8|0
1642142420000|2022-01-14 06:40:20|250.48|247.88|250.65|248.05|250.74|248.14|250.48|247.88|0
1642142430000|2022-01-14 06:40:30|250.74|248.14|250.57|247.97|250.74|248.14|250.57|247.97|0
1642142450000|2022-01-14 06:40:50|250.65|248.05|250.65|248.05|250.65|248.05|250.65|248.05|0
1642142460000|2022-01-14 06:41:00|250.57|247.97|250.57|247.97|250.65|248.05|250.48|247.88|0
1642142470000|2022-01-14 06:41:10|250.4|247.8|250.4|247.8|250.4|247.8|250.4|247.8|0
1642142480000|2022-01-14 06:41:20|250.57|247.97|250.57|247.97|250.74|248.14|250.57|247.97|0
1642142520000|2022-01-14 06:42:00|250.4|247.8|250.4|247.8|250.4|247.8|250.4|247.8|0
1642142530000|2022-01-14 06:42:10|250.31|247.71|250.31|247.71|250.31|247.71|250.31|247.71|0
1642142540000|2022-01-14 06:42:20|250.23|247.63|250.14|247.54|250.23|247.63|250.14|247.54|0
1642142550000|2022-01-14 06:42:30|250.23|247.63|250.23|247.63|250.23|247.63|250.23|247.63|0
1642142570000|2022-01-14 06:42:50|250.31|247.71|250.31|247.71|250.31|247.71|250.31|247.71|0
1642142580000|2022-01-14 06:43:00|250.4|247.8|250.65|248.05|250.74|248.14|250.4|247.8|0
1642142590000|2022-01-14 06:43:10|250.57|247.97|250.74|248.14|250.74|248.14|250.57|247.97|0
1642142630000|2022-01-14 06:43:50|250.82|248.22|250.91|248.31|250.91|248.31|250.82|248.22|0
1642142650000|2022-01-14 06:44:10|250.82|248.22|250.99|248.39|250.99|248.39|250.82|248.22|0
1642142660000|2022-01-14 06:44:20|250.91|248.31|250.99|248.39|250.99|248.39|250.91|248.31|0
1642142670000|2022-01-14 06:44:30|250.91|248.31|250.91|248.31|251.08|248.48|250.91|248.31|0
1642142680000|2022-01-14 06:44:40|250.57|247.97|250.4|247.8|250.57|247.97|250.4|247.8|0
1642142690000|2022-01-14 06:44:50|250.57|247.97|250.48|247.88|250.57|247.97|250.48|247.88|0
1642142700000|2022-01-14 06:45:00|250.57|247.97|250.4|247.8|250.74|248.14|250.4|247.8|0
1642142720000|2022-01-14 06:45:20|250.48|247.88|250.4|247.8|250.48|247.88|250.4|247.8|0
1642142730000|2022-01-14 06:45:30|250.23|247.63|249.89|247.29|250.23|247.63|249.89|247.29|0
1642142760000|2022-01-14 06:46:00|249.63|247.03|249.72|247.12|249.72|247.12|249.55|246.95|0
1642142770000|2022-01-14 06:46:10|249.55|246.95|249.72|247.12|249.72|247.12|249.55|246.95|0
1642142790000|2022-01-14 06:46:30|249.63|247.03|249.72|247.12|249.72|247.12|249.63|247.03|0
1642142800000|2022-01-14 06:46:40|249.8|247.2|249.89|247.29|249.89|247.29|249.8|247.2|0
1642142810000|2022-01-14 06:46:50|249.8|247.2|249.89|247.29|249.89|247.29|249.8|247.2|0
1642142840000|2022-01-14 06:47:20|249.72|247.12|249.55|246.95|249.72|247.12|249.55|246.95|0
1642142880000|2022-01-14 06:48:00|249.72|247.12|249.72|247.12|249.72|247.12|249.72|247.12|0
1642142920000|2022-01-14 06:48:40|249.63|247.03|249.72|247.12|249.72|247.12|249.63|247.03|0
1642142930000|2022-01-14 06:48:50|249.55|246.95|250.4|247.8|250.4|247.8|249.55|246.95|0
1642142940000|2022-01-14 06:49:00|250.31|247.71|250.57|247.97|250.57|247.97|250.31|247.71|0
1642142950000|2022-01-14 06:49:10|250.4|247.8|250.4|247.8|250.57|247.97|250.4|247.8|0
1642142960000|2022-01-14 06:49:20|250.56|247.96|250.31|247.71|250.56|247.96|250.31|247.71|0
1642142970000|2022-01-14 06:49:30|250.4|247.8|250.4|247.8|250.4|247.8|250.31|247.71|0
1642142980000|2022-01-14 06:49:40|250.23|247.63|250.06|247.46|250.23|247.63|250.06|247.46|0
1642142990000|2022-01-14 06:49:50|250.23|247.63|250.23|247.63|250.23|247.63|250.23|247.63|0
1642143000000|2022-01-14 06:50:00|250.06|247.46|250.06|247.46|250.06|247.46|250.06|247.46|0
1642143010000|2022-01-14 06:50:10|249.97|247.37|249.97|247.37|250.06|247.46|249.89|247.29|0
1642143020000|2022-01-14 06:50:20|249.89|247.29|249.89|247.29|250.06|247.46|249.89|247.29|0
1642143040000|2022-01-14 06:50:40|249.72|247.12|249.72|247.12|249.72|247.12|249.72|247.12|0
1642143050000|2022-01-14 06:50:50|249.55|246.95|249.38|246.78|249.55|246.95|249.38|246.78|0
1642143060000|2022-01-14 06:51:00|249.55|246.95|249.55|246.95|249.55|246.95|249.55|246.95|0
1642143080000|2022-01-14 06:51:20|249.38|246.78|249.55|246.95|249.55|246.95|249.38|246.78|0
1642143090000|2022-01-14 06:51:30|249.38|246.78|249.38|246.78|249.38|246.78|249.38|246.78|0
1642143100000|2022-01-14 06:51:40|249.55|246.95|249.55|246.95|249.55|246.95|249.55|246.95|0
1642143120000|2022-01-14 06:52:00|249.72|247.12|249.72|247.12|249.72|247.12|249.72|247.12|0
1642143130000|2022-01-14 06:52:10|249.55|246.95|249.55|246.95|249.55|246.95|249.55|246.95|0
1642143140000|2022-01-14 06:52:20|249.72|247.12|249.72|247.12|249.72|247.12|249.72|247.12|0
1642143150000|2022-01-14 06:52:30|249.63|247.03|249.72|247.12|249.72|247.12|249.63|247.03|0
1642143170000|2022-01-14 06:52:50|249.8|247.2|249.8|247.2|249.8|247.2|249.8|247.2|0
1642143180000|2022-01-14 06:53:00|249.71|247.11|249.88|247.28|249.88|247.28|249.71|247.11|0
1642143190000|2022-01-14 06:53:10|250.05|247.45|250.05|247.45|250.05|247.45|250.05|247.45|0
1642143210000|2022-01-14 06:53:30|249.88|247.28|249.88|247.28|249.88|247.28|249.88|247.28|0
1642143220000|2022-01-14 06:53:40|249.96|247.36|249.88|247.28|249.96|247.36|249.88|247.28|0
1642143230000|2022-01-14 06:53:50|250.05|247.45|249.88|247.28|250.05|247.45|249.88|247.28|0
1642143250000|2022-01-14 06:54:10|249.71|247.11|249.88|247.28|249.88|247.28|249.71|247.11|0
1642143260000|2022-01-14 06:54:20|249.71|247.11|249.88|247.28|249.88|247.28|249.71|247.11|0
1642143280000|2022-01-14 06:54:40|249.79|247.19|249.71|247.11|249.88|247.28|249.71|247.11|0
1642143290000|2022-01-14 06:54:50|249.54|246.94|249.54|246.94|249.54|246.94|249.54|246.94|0
1642143300000|2022-01-14 06:55:00|249.71|247.11|249.71|247.11|249.71|247.11|249.71|247.11|0
1642143310000|2022-01-14 06:55:10|249.88|247.28|249.88|247.28|249.88|247.28|249.88|247.28|0
1642143320000|2022-01-14 06:55:20|250.05|247.45|250.05|247.45|250.05|247.45|250.05|247.45|0
1642143330000|2022-01-14 06:55:30|249.88|247.28|249.88|247.28|250.05|247.45|249.88|247.28|0
1642143340000|2022-01-14 06:55:40|249.71|247.11|249.71|247.11|249.71|247.11|249.71|247.11|0
1642143350000|2022-01-14 06:55:50|249.88|247.28|249.88|247.28|249.88|247.28|249.88|247.28|0
1642143360000|2022-01-14 06:56:00|249.79|247.19|249.79|247.19|249.79|247.19|249.79|247.19|0
1642143370000|2022-01-14 06:56:10|249.88|247.28|249.96|247.36|250.05|247.45|249.88|247.28|0
1642143380000|2022-01-14 06:56:20|250.05|247.45|250.05|247.45|250.05|247.45|250.05|247.45|0
1642143390000|2022-01-14 06:56:30|249.96|247.36|249.71|247.11|249.96|247.36|249.71|247.11|0
1642143410000|2022-01-14 06:56:50|249.62|247.02|249.62|247.02|249.62|247.02|249.62|247.02|0
1642143420000|2022-01-14 06:57:00|249.71|247.11|249.54|246.94|249.71|247.11|249.54|246.94|0
1642143430000|2022-01-14 06:57:10|249.62|247.02|249.62|247.02|249.62|247.02|249.62|247.02|0
1642143440000|2022-01-14 06:57:20|249.54|246.94|249.62|247.02|249.62|247.02|249.54|246.94|0
1642143450000|2022-01-14 06:57:30|249.71|247.11|249.54|246.94|249.71|247.11|249.54|246.94|0
1642143490000|2022-01-14 06:58:10|249.88|247.28|249.88|247.28|249.88|247.28|249.88|247.28|0
1642143500000|2022-01-14 06:58:20|249.79|247.19|249.62|247.02|249.79|247.19|249.62|247.02|0
1642143510000|2022-01-14 06:58:30|249.71|247.11|249.88|247.28|249.88|247.28|249.71|247.11|0
1642143530000|2022-01-14 06:58:50|249.71|247.11|249.71|247.11|249.71|247.11|249.71|247.11|0
1642143540000|2022-01-14 06:59:00|249.62|247.02|249.54|246.94|249.62|247.02|249.54|246.94|0
1642143550000|2022-01-14 06:59:10|249.62|247.02|249.71|247.11|249.71|247.11|249.54|246.94|0
1642143560000|2022-01-14 06:59:20|249.62|247.02|249.88|247.28|249.88|247.28|249.54|246.94|0
1642143570000|2022-01-14 06:59:30|249.71|247.11|249.71|247.11|249.71|247.11|249.71|247.11|0
1642143580000|2022-01-14 06:59:40|249.54|246.94|249.54|246.94|249.54|246.94|249.54|246.94|0
1642143590000|2022-01-14 06:59:50|249.71|247.11|249.62|247.02|249.71|247.11|249.62|247.02|0
1642143600000|2022-01-14 07:00:00|249.88|247.28|250.3|247.7|250.56|247.96|249.88|247.28|0
1642143610000|2022-01-14 07:00:10|250.22|247.62|249.62|247.02|250.22|247.62|249.62|247.02|0
1642143620000|2022-01-14 07:00:20|249.54|246.94|249.54|246.94|249.54|246.94|249.45|246.85|0
1642143630000|2022-01-14 07:00:30|249.71|247.11|249.45|246.85|249.71|247.11|249.45|246.85|0
1642143640000|2022-01-14 07:00:40|249.54|246.94|249.45|246.85|249.54|246.94|249.45|246.85|0
1642143660000|2022-01-14 07:01:00|249.37|246.77|249.71|247.11|249.71|247.11|249.37|246.77|0
1642143670000|2022-01-14 07:01:10|249.54|246.94|249.54|246.94|249.62|247.02|249.54|246.94|0
1642143680000|2022-01-14 07:01:20|249.71|247.11|249.71|247.11|249.71|247.11|249.71|247.11|0
1642143690000|2022-01-14 07:01:30|250.22|247.62|250.13|247.53|250.3|247.7|250.13|247.53|0
1642143700000|2022-01-14 07:01:40|250.22|247.62|250.39|247.79|250.39|247.79|250.22|247.62|0
1642143710000|2022-01-14 07:01:50|250.56|247.96|250.39|247.79|250.56|247.96|250.39|247.79|0
1642143720000|2022-01-14 07:02:00|250.22|247.62|250.22|247.62|250.3|247.7|250.22|247.62|0
1642143730000|2022-01-14 07:02:10|250.56|247.96|250.3|247.7|250.56|247.96|250.3|247.7|0
1642143740000|2022-01-14 07:02:20|250.39|247.79|250.3|247.7|250.39|247.79|250.3|247.7|0
1642143750000|2022-01-14 07:02:30|250.22|247.62|250.81|248.21|250.89|248.29|250.22|247.62|0
1642143760000|2022-01-14 07:02:40|250.72|248.12|250.81|248.21|250.81|248.21|250.64|248.04|0
1642143770000|2022-01-14 07:02:50|250.89|248.29|250.81|248.21|250.89|248.29|250.81|248.21|0
1642143780000|2022-01-14 07:03:00|250.89|248.29|250.89|248.29|250.89|248.29|250.89|248.29|0
1642143790000|2022-01-14 07:03:10|250.81|248.21|250.55|247.95|250.81|248.21|250.55|247.95|0
1642143800000|2022-01-14 07:03:20|250.72|248.12|250.55|247.95|250.72|248.12|250.55|247.95|0
1642143810000|2022-01-14 07:03:30|250.38|247.78|250.3|247.7|250.38|247.78|250.3|247.7|0
1642143820000|2022-01-14 07:03:40|250.21|247.61|250.21|247.61|250.21|247.61|250.21|247.61|0
1642143830000|2022-01-14 07:03:50|250.38|247.78|250.55|247.95|250.55|247.95|250.38|247.78|0
1642143840000|2022-01-14 07:04:00|250.47|247.87|250.55|247.95|250.55|247.95|250.38|247.78|0
1642143850000|2022-01-14 07:04:10|250.47|247.87|250.55|247.95|250.72|248.12|250.47|247.87|0
1642143860000|2022-01-14 07:04:20|250.38|247.78|250.47|247.87|250.47|247.87|250.38|247.78|0
1642143870000|2022-01-14 07:04:30|250.38|247.78|250.55|247.95|250.55|247.95|250.38|247.78|0
1642143880000|2022-01-14 07:04:40|250.21|247.61|250.21|247.61|250.21|247.61|250.21|247.61|0
1642143900000|2022-01-14 07:05:00|250.46|247.86|250.55|247.95|250.72|248.12|250.21|247.61|0
1642143910000|2022-01-14 07:05:10|250.72|248.12|250.63|248.03|250.72|248.12|250.55|247.95|0
1642143920000|2022-01-14 07:05:20|250.55|247.95|250.38|247.78|250.55|247.95|250.38|247.78|0
1642143930000|2022-01-14 07:05:30|250.55|247.95|250.55|247.95|250.55|247.95|250.55|247.95|0
1642143940000|2022-01-14 07:05:40|250.72|248.12|250.89|248.29|250.89|248.29|250.72|248.12|0
1642143950000|2022-01-14 07:05:50|251.06|248.46|251.06|248.46|251.23|248.63|251.06|248.46|0
1642143960000|2022-01-14 07:06:00|251.14|248.54|250.97|248.37|251.14|248.54|250.97|248.37|0
1642143970000|2022-01-14 07:06:10|251.06|248.46|250.72|248.12|251.06|248.46|250.72|248.12|0
1642143980000|2022-01-14 07:06:20|250.89|248.29|250.89|248.29|250.97|248.37|250.89|248.29|0
1642143990000|2022-01-14 07:06:30|250.8|248.2|250.8|248.2|250.8|248.2|250.8|248.2|0
1642144000000|2022-01-14 07:06:40|250.55|247.95|250.55|247.95|250.55|247.95|250.55|247.95|0
1642144010000|2022-01-14 07:06:50|250.72|248.12|250.8|248.2|250.8|248.2|250.72|248.12|0
1642144020000|2022-01-14 07:07:00|250.72|248.12|250.38|247.78|250.72|248.12|250.38|247.78|0
1642144030000|2022-01-14 07:07:10|250.29|247.69|250.29|247.69|250.29|247.69|250.29|247.69|0
1642144040000|2022-01-14 07:07:20|250.38|247.78|250.38|247.78|250.38|247.78|250.29|247.69|0
1642144050000|2022-01-14 07:07:30|250.29|247.69|250.38|247.78|250.55|247.95|250.29|247.69|0
1642144060000|2022-01-14 07:07:40|250.46|247.86|250.38|247.78|250.46|247.86|250.38|247.78|0
1642144070000|2022-01-14 07:07:50|250.46|247.86|250.46|247.86|250.46|247.86|250.46|247.86|0
1642144080000|2022-01-14 07:08:00|250.38|247.78|250.38|247.78|250.38|247.78|250.38|247.78|0
1642144090000|2022-01-14 07:08:10|250.21|247.61|250.29|247.69|250.29|247.69|250.21|247.61|0
1642144100000|2022-01-14 07:08:20|250.38|247.78|250.63|248.03|250.63|248.03|250.29|247.69|0
1642144110000|2022-01-14 07:08:30|250.55|247.95|250.46|247.86|250.55|247.95|250.38|247.78|0
1642144120000|2022-01-14 07:08:40|250.38|247.78|250.38|247.78|250.55|247.95|250.38|247.78|0
1642144130000|2022-01-14 07:08:50|250.21|247.61|250.38|247.78|250.38|247.78|250.21|247.61|0
1642144140000|2022-01-14 07:09:00|250.21|247.61|249.87|247.27|250.21|247.61|249.87|247.27|0
1642144160000|2022-01-14 07:09:20|249.78|247.18|249.7|247.1|249.87|247.27|249.7|247.1|0
1642144170000|2022-01-14 07:09:30|249.78|247.18|249.87|247.27|249.87|247.27|249.7|247.1|0
1642144190000|2022-01-14 07:09:50|249.7|247.1|249.87|247.27|249.87|247.27|249.7|247.1|0
1642144200000|2022-01-14 07:10:00|250.04|247.44|249.7|247.1|250.04|247.44|249.7|247.1|0
1642144210000|2022-01-14 07:10:10|249.53|246.93|249.53|246.93|249.53|246.93|249.53|246.93|0
1642144220000|2022-01-14 07:10:20|249.61|247.01|249.53|246.93|249.61|247.01|249.53|246.93|0
1642144230000|2022-01-14 07:10:30|249.61|247.01|249.53|246.93|249.61|247.01|249.53|246.93|0
1642144240000|2022-01-14 07:10:40|249.7|247.1|249.7|247.1|249.7|247.1|249.7|247.1|0
1642144250000|2022-01-14 07:10:50|249.53|246.93|249.7|247.1|249.7|247.1|249.53|246.93|0
1642144260000|2022-01-14 07:11:00|249.87|247.27|250.04|247.44|250.04|247.44|249.87|247.27|0
1642144270000|2022-01-14 07:11:10|250.21|247.61|250.04|247.44|250.21|247.61|250.04|247.44|0
1642144280000|2022-01-14 07:11:20|250.21|247.61|250.04|247.44|250.21|247.61|250.04|247.44|0
1642144290000|2022-01-14 07:11:30|249.87|247.27|249.87|247.27|250.04|247.44|249.87|247.27|0
1642144300000|2022-01-14 07:11:40|249.95|247.35|249.87|247.27|249.95|247.35|249.7|247.1|0
1642144310000|2022-01-14 07:11:50|249.78|247.18|250.04|247.44|250.04|247.44|249.78|247.18|0
1642144330000|2022-01-14 07:12:10|250.21|247.61|250.21|247.61|250.21|247.61|250.21|247.61|0
1642144350000|2022-01-14 07:12:30|250.29|247.69|250.38|247.78|250.38|247.78|250.29|247.69|0
1642144360000|2022-01-14 07:12:40|250.55|247.95|250.55|247.95|250.55|247.95|250.55|247.95|0
1642144370000|2022-01-14 07:12:50|250.63|248.03|250.72|248.12|250.72|248.12|250.63|248.03|0
1642144380000|2022-01-14 07:13:00|251.06|248.46|251.06|248.46|251.06|248.46|251.06|248.46|0
1642144390000|2022-01-14 07:13:10|251.23|248.63|250.89|248.29|251.23|248.63|250.89|248.29|0
1642144400000|2022-01-14 07:13:20|250.72|248.12|250.72|248.12|250.72|248.12|250.72|248.12|0
1642144410000|2022-01-14 07:13:30|250.55|247.95|250.72|248.12|250.72|248.12|250.38|247.78|0
1642144420000|2022-01-14 07:13:40|250.63|248.03|250.63|248.03|250.63|248.03|250.63|248.03|0
1642144430000|2022-01-14 07:13:50|250.72|248.12|250.89|248.29|250.89|248.29|250.72|248.12|0
1642144440000|2022-01-14 07:14:00|250.8|248.2|250.55|247.95|250.89|248.29|250.55|247.95|0
1642144450000|2022-01-14 07:14:10|250.72|248.12|250.72|248.12|250.72|248.12|250.72|248.12|0
1642144460000|2022-01-14 07:14:20|250.55|247.95|250.88|248.28|250.88|248.28|250.55|247.95|0
1642144470000|2022-01-14 07:14:30|251.05|248.45|251.05|248.45|251.05|248.45|251.05|248.45|0
1642144480000|2022-01-14 07:14:40|250.88|248.28|250.88|248.28|250.88|248.28|250.8|248.2|0
1642144500000|2022-01-14 07:15:00|250.97|248.37|251.05|248.45|251.22|248.62|250.97|248.37|0
1642144510000|2022-01-14 07:15:10|251.22|248.62|251.22|248.62|251.22|248.62|251.05|248.45|0
1642144520000|2022-01-14 07:15:20|250.97|248.37|251.05|248.45|251.05|248.45|250.97|248.37|0
1642144530000|2022-01-14 07:15:30|250.88|248.28|251.05|248.45|251.05|248.45|250.88|248.28|0
1642144540000|2022-01-14 07:15:40|251.22|248.62|251.22|248.62|251.22|248.62|251.22|248.62|0
1642144550000|2022-01-14 07:15:50|251.05|248.45|251.05|248.45|251.05|248.45|251.05|248.45|0
1642144560000|2022-01-14 07:16:00|251.22|248.62|251.39|248.79|251.39|248.79|251.22|248.62|0
1642144570000|2022-01-14 07:16:10|251.47|248.87|251.56|248.96|251.56|248.96|251.47|248.87|0
1642144580000|2022-01-14 07:16:20|251.39|248.79|251.39|248.79|251.39|248.79|251.22|248.62|0
1642144590000|2022-01-14 07:16:30|251.22|248.62|251.39|248.79|251.39|248.79|251.22|248.62|0
1642144600000|2022-01-14 07:16:40|251.56|248.96|251.73|249.13|251.73|249.13|251.56|248.96|0
1642144610000|2022-01-14 07:16:50|251.9|249.3|251.9|249.3|251.9|249.3|251.9|249.3|0
1642144620000|2022-01-14 07:17:00|252.07|249.47|252.24|249.64|252.24|249.64|252.07|249.47|0
1642144630000|2022-01-14 07:17:10|252.07|249.47|252.32|249.72|252.32|249.72|252.07|249.47|0
1642144640000|2022-01-14 07:17:20|252.24|249.64|252.24|249.64|252.24|249.64|252.07|249.47|0
1642144650000|2022-01-14 07:17:30|252.41|249.81|252.24|249.64|252.41|249.81|252.24|249.64|0
1642144660000|2022-01-14 07:17:40|252.07|249.47|252.07|249.47|252.07|249.47|252.07|249.47|0
1642144670000|2022-01-14 07:17:50|251.9|249.3|251.81|249.21|251.9|249.3|251.81|249.21|0
1642144680000|2022-01-14 07:18:00|251.9|249.3|251.73|249.13|251.9|249.3|251.56|248.96|0
1642144690000|2022-01-14 07:18:10|251.9|249.3|251.9|249.3|251.9|249.3|251.9|249.3|0
1642144700000|2022-01-14 07:18:20|252.07|249.47|252.24|249.64|252.41|249.81|252.07|249.47|0
1642144710000|2022-01-14 07:18:30|252.41|249.81|252.24|249.64|252.41|249.81|252.24|249.64|0
1642144720000|2022-01-14 07:18:40|252.07|249.47|252.07|249.47|252.07|249.47|251.9|249.3|0
1642144730000|2022-01-14 07:18:50|252.15|249.55|251.9|249.3|252.15|249.55|251.9|249.3|0
1642144740000|2022-01-14 07:19:00|251.81|249.21|251.73|249.13|251.81|249.21|251.73|249.13|0
1642144750000|2022-01-14 07:19:10|252.07|249.47|252.32|249.72|252.32|249.72|252.07|249.47|0
1642144760000|2022-01-14 07:19:20|252.24|249.64|252.24|249.64|252.32|249.72|252.24|249.64|0
1642144770000|2022-01-14 07:19:30|252.07|249.47|252.24|249.64|252.24|249.64|252.07|249.47|0
1642144780000|2022-01-14 07:19:40|252.07|249.47|252.24|249.64|252.24|249.64|252.07|249.47|0
1642144790000|2022-01-14 07:19:50|252.15|249.55|252.07|249.47|252.24|249.64|252.07|249.47|0
1642144800000|2022-01-14 07:20:00|252.15|249.55|252.24|249.64|252.24|249.64|252.15|249.55|0
1642144810000|2022-01-14 07:20:10|252.07|249.47|251.9|249.3|252.07|249.47|251.9|249.3|0
1642144830000|2022-01-14 07:20:30|251.98|249.38|251.98|249.38|251.98|249.38|251.98|249.38|0
1642144840000|2022-01-14 07:20:40|252.07|249.47|252.07|249.47|252.07|249.47|252.07|249.47|0
1642144850000|2022-01-14 07:20:50|252.15|249.55|251.9|249.3|252.15|249.55|251.9|249.3|0
1642144860000|2022-01-14 07:21:00|251.98|249.38|251.73|249.13|251.98|249.38|251.73|249.13|0
1642144870000|2022-01-14 07:21:10|251.64|249.04|251.9|249.3|251.9|249.3|251.64|249.04|0
1642144880000|2022-01-14 07:21:20|251.81|249.21|251.9|249.3|251.9|249.3|251.81|249.21|0
1642144890000|2022-01-14 07:21:30|251.98|249.38|252.07|249.47|252.07|249.47|251.98|249.38|0
1642144900000|2022-01-14 07:21:40|252.24|249.64|252.24|249.64|252.24|249.64|252.24|249.64|0
1642144910000|2022-01-14 07:21:50|252.07|249.47|252.07|249.47|252.07|249.47|252.07|249.47|0
1642144920000|2022-01-14 07:22:00|251.98|249.38|251.9|249.3|251.98|249.38|251.9|249.3|0
1642144930000|2022-01-14 07:22:10|252.07|249.47|252.41|249.81|252.41|249.81|252.07|249.47|0
1642144940000|2022-01-14 07:22:20|252.58|249.98|252.83|250.23|252.92|250.32|252.58|249.98|0
1642144950000|2022-01-14 07:22:30|252.75|250.15|252.92|250.32|252.92|250.32|252.75|250.15|0
1642144960000|2022-01-14 07:22:40|252.58|249.98|252.75|250.15|252.75|250.15|252.58|249.98|0
1642144970000|2022-01-14 07:22:50|252.92|250.32|252.92|250.32|252.92|250.32|252.92|250.32|0
1642144980000|2022-01-14 07:23:00|252.75|250.15|252.58|249.98|252.75|250.15|252.58|249.98|0
1642144990000|2022-01-14 07:23:10|252.41|249.81|252.49|249.89|252.49|249.89|252.41|249.81|0
1642145000000|2022-01-14 07:23:20|252.58|249.98|252.41|249.81|252.58|249.98|252.41|249.81|0
1642145010000|2022-01-14 07:23:30|252.58|249.98|252.58|249.98|252.58|249.98|252.58|249.98|0
1642145020000|2022-01-14 07:23:40|252.41|249.81|252.41|249.81|252.41|249.81|252.41|249.81|0
1642145030000|2022-01-14 07:23:50|252.24|249.64|252.24|249.64|252.32|249.72|252.24|249.64|0
1642145040000|2022-01-14 07:24:00|252.32|249.72|252.24|249.64|252.32|249.72|252.07|249.47|0
1642145050000|2022-01-14 07:24:10|252.15|249.55|252.07|249.47|252.24|249.64|252.07|249.47|0
1642145060000|2022-01-14 07:24:20|252.24|249.64|252.07|249.47|252.24|249.64|252.07|249.47|0
1642145080000|2022-01-14 07:24:40|251.9|249.3|252.07|249.47|252.07|249.47|251.9|249.3|0
1642145090000|2022-01-14 07:24:50|251.81|249.21|251.81|249.21|251.81|249.21|251.81|249.21|0
1642145100000|2022-01-14 07:25:00|251.9|249.3|251.73|249.13|252.07|249.47|251.73|249.13|0
1642145110000|2022-01-14 07:25:10|251.9|249.3|251.9|249.3|251.98|249.38|251.9|249.3|0
1642145120000|2022-01-14 07:25:20|252.07|249.47|252.07|249.47|252.07|249.47|252.07|249.47|0
1642145130000|2022-01-14 07:25:30|251.9|249.3|251.9|249.3|252.07|249.47|251.9|249.3|0
1642145140000|2022-01-14 07:25:40|251.98|249.38|251.9|249.3|252.07|249.47|251.9|249.3|0
1642145150000|2022-01-14 07:25:50|251.73|249.13|251.56|248.96|251.73|249.13|251.56|248.96|0
1642145160000|2022-01-14 07:26:00|251.73|249.13|251.47|248.87|251.73|249.13|251.47|248.87|0
1642145170000|2022-01-14 07:26:10|251.56|248.96|251.22|248.62|251.56|248.96|251.22|248.62|0
1642145180000|2022-01-14 07:26:20|251.3|248.7|251.05|248.45|251.3|248.7|251.05|248.45|0
1642145200000|2022-01-14 07:26:40|250.88|248.28|250.71|248.11|250.88|248.28|250.71|248.11|0
1642145220000|2022-01-14 07:27:00|250.54|247.94|250.71|248.11|250.71|248.11|250.54|247.94|0
1642145230000|2022-01-14 07:27:10|250.87|248.27|250.87|248.27|250.87|248.27|250.87|248.27|0
1642145250000|2022-01-14 07:27:30|250.7|248.1|250.7|248.1|250.7|248.1|250.7|248.1|0
1642145260000|2022-01-14 07:27:40|250.87|248.27|250.87|248.27|250.87|248.27|250.87|248.27|0
1642145270000|2022-01-14 07:27:50|250.79|248.19|250.87|248.27|250.87|248.27|250.79|248.19|0
1642145280000|2022-01-14 07:28:00|250.7|248.1|250.53|247.93|250.7|248.1|250.53|247.93|0
1642145310000|2022-01-14 07:28:30|250.7|248.1|250.7|248.1|250.7|248.1|250.7|248.1|0
1642145320000|2022-01-14 07:28:40|250.87|248.27|250.7|248.1|250.87|248.27|250.53|247.93|0
1642145330000|2022-01-14 07:28:50|251.04|248.44|250.87|248.27|251.04|248.44|250.87|248.27|0
1642145340000|2022-01-14 07:29:00|250.79|248.19|250.87|248.27|250.87|248.27|250.79|248.19|0
1642145350000|2022-01-14 07:29:10|250.7|248.1|250.53|247.93|250.7|248.1|250.53|247.93|0
1642145360000|2022-01-14 07:29:20|250.7|248.1|250.7|248.1|250.7|248.1|250.53|247.93|0
1642145380000|2022-01-14 07:29:40|250.87|248.27|250.87|248.27|250.87|248.27|250.87|248.27|0
1642145400000|2022-01-14 07:30:00|250.7|248.1|250.7|248.1|250.7|248.1|250.7|248.1|0
1642145410000|2022-01-14 07:30:10|250.61|248.01|250.61|248.01|250.7|248.1|250.53|247.93|0
1642145420000|2022-01-14 07:30:20|250.53|247.93|250.36|247.76|250.53|247.93|250.36|247.76|0
1642145430000|2022-01-14 07:30:30|250.28|247.68|250.19|247.59|250.36|247.76|250.19|247.59|0
1642145440000|2022-01-14 07:30:40|250.53|247.93|250.44|247.84|250.53|247.93|250.44|247.84|0
1642145450000|2022-01-14 07:30:50|250.36|247.76|250.28|247.68|250.36|247.76|250.28|247.68|0
1642145460000|2022-01-14 07:31:00|250.19|247.59|250.19|247.59|250.19|247.59|250.19|247.59|0
1642145470000|2022-01-14 07:31:10|250.36|247.76|250.19|247.59|250.36|247.76|250.19|247.59|0
1642145480000|2022-01-14 07:31:20|250.11|247.51|249.85|247.25|250.11|247.51|249.85|247.25|0
1642145490000|2022-01-14 07:31:30|250.02|247.42|249.85|247.25|250.02|247.42|249.85|247.25|0
1642145500000|2022-01-14 07:31:40|249.68|247.08|249.68|247.08|249.68|247.08|249.68|247.08|0
1642145510000|2022-01-14 07:31:50|249.85|247.25|249.85|247.25|249.85|247.25|249.85|247.25|0
1642145520000|2022-01-14 07:32:00|250.02|247.42|250.02|247.42|250.02|247.42|250.02|247.42|0
1642145530000|2022-01-14 07:32:10|249.85|247.25|249.68|247.08|249.85|247.25|249.68|247.08|0
1642145540000|2022-01-14 07:32:20|249.85|247.25|249.52|246.92|249.85|247.25|249.52|246.92|0
1642145550000|2022-01-14 07:32:30|249.51|246.91|249.68|247.08|249.68|247.08|249.51|246.91|0
1642145560000|2022-01-14 07:32:40|249.6|247|249.68|247.08|249.68|247.08|249.6|247|0
1642145570000|2022-01-14 07:32:50|249.51|246.91|249.51|246.91|249.6|247|249.51|246.91|0
1642145580000|2022-01-14 07:33:00|249.68|247.08|249.51|246.91|249.68|247.08|249.51|246.91|0
1642145590000|2022-01-14 07:33:10|249.35|246.75|249.35|246.75|249.35|246.75|249.35|246.75|0
1642145610000|2022-01-14 07:33:30|249.34|246.74|248.16|245.56|249.34|246.74|248.16|245.56|0
1642145620000|2022-01-14 07:33:40|247.99|245.39|247.49|244.89|247.99|245.39|247.49|244.89|0
1642145630000|2022-01-14 07:33:50|247.99|245.39|247.99|245.39|247.99|245.39|247.82|245.22|0
1642145640000|2022-01-14 07:34:00|248.16|245.56|248.16|245.56|248.16|245.56|248.16|245.56|0
1642145650000|2022-01-14 07:34:10|247.82|245.22|247.66|245.06|247.82|245.22|247.66|245.06|0
1642145660000|2022-01-14 07:34:20|247.82|245.22|247.99|245.39|248.16|245.56|247.82|245.22|0
1642145670000|2022-01-14 07:34:30|247.82|245.22|247.82|245.22|247.99|245.39|247.82|245.22|0
1642145680000|2022-01-14 07:34:40|247.65|245.05|247.65|245.05|247.65|245.05|247.65|245.05|0
1642145690000|2022-01-14 07:34:50|247.82|245.22|247.82|245.22|247.82|245.22|247.82|245.22|0
1642145700000|2022-01-14 07:35:00|247.9|245.3|248.16|245.56|248.16|245.56|247.82|245.22|0
1642145710000|2022-01-14 07:35:10|248.33|245.73|248.33|245.73|248.5|245.9|248.33|245.73|0
1642145720000|2022-01-14 07:35:20|248.41|245.81|248.33|245.73|248.41|245.81|248.33|245.73|0
1642145730000|2022-01-14 07:35:30|248.5|245.9|248.67|246.07|248.67|246.07|248.5|245.9|0
1642145740000|2022-01-14 07:35:40|248.5|245.9|248.67|246.07|248.67|246.07|248.5|245.9|0
1642145750000|2022-01-14 07:35:50|248.58|245.98|248.67|246.07|248.67|246.07|248.58|245.98|0
1642145760000|2022-01-14 07:36:00|248.5|245.9|248.67|246.07|248.67|246.07|248.5|245.9|0
1642145770000|2022-01-14 07:36:10|248.75|246.15|248.84|246.24|248.84|246.24|248.67|246.07|0
1642145780000|2022-01-14 07:36:20|249|246.4|249|246.4|249|246.4|249|246.4|0
1642145790000|2022-01-14 07:36:30|248.84|246.24|248.75|246.15|248.84|246.24|248.75|246.15|0
1642145800000|2022-01-14 07:36:40|248.67|246.07|248.67|246.07|248.84|246.24|248.67|246.07|0
1642145810000|2022-01-14 07:36:50|248.75|246.15|248.83|246.23|248.84|246.24|248.67|246.07|0
1642145820000|2022-01-14 07:37:00|248.92|246.32|248.5|245.9|249|246.4|248.5|245.9|0
1642145830000|2022-01-14 07:37:10|248.33|245.73|248.16|245.56|248.33|245.73|248.16|245.56|0
1642145850000|2022-01-14 07:37:30|247.99|245.39|247.82|245.22|247.99|245.39|247.82|245.22|0
1642145860000|2022-01-14 07:37:40|247.73|245.13|247.56|244.96|247.82|245.22|247.56|244.96|0
1642145870000|2022-01-14 07:37:50|247.48|244.88|247.48|244.88|247.56|244.96|247.48|244.88|0
1642145880000|2022-01-14 07:38:00|247.32|244.72|247.48|244.88|247.65|245.05|247.32|244.72|0
1642145890000|2022-01-14 07:38:10|247.32|244.72|247.32|244.72|247.32|244.72|247.23|244.63|0
1642145900000|2022-01-14 07:38:20|247.31|244.71|247.15|244.55|247.31|244.71|247.15|244.55|0
1642145910000|2022-01-14 07:38:30|246.89|244.29|246.81|244.21|246.89|244.29|246.81|244.21|0
1642145920000|2022-01-14 07:38:40|246.98|244.38|247.15|244.55|247.15|244.55|246.98|244.38|0
1642145930000|2022-01-14 07:38:50|247.06|244.46|247.15|244.55|247.15|244.55|247.06|244.46|0
1642145940000|2022-01-14 07:39:00|247.23|244.63|246.98|244.38|247.31|244.71|246.98|244.38|0
1642145950000|2022-01-14 07:39:10|247.15|244.55|247.15|244.55|247.31|244.71|247.15|244.55|0
1642145960000|2022-01-14 07:39:20|247.06|244.46|246.98|244.38|247.15|244.55|246.98|244.38|0
1642145970000|2022-01-14 07:39:30|246.81|244.21|246.98|244.38|246.98|244.38|246.81|244.21|0
1642145980000|2022-01-14 07:39:40|246.81|244.21|247.23|244.63|247.23|244.63|246.81|244.21|0
1642145990000|2022-01-14 07:39:50|247.31|244.71|246.64|244.04|247.31|244.71|246.64|244.04|0
1642146000000|2022-01-14 07:40:00|246.98|244.38|246.81|244.21|246.98|244.38|246.81|244.21|0
1642146010000|2022-01-14 07:40:10|247.39|244.79|247.48|244.88|247.65|245.05|247.39|244.79|0
1642146020000|2022-01-14 07:40:20|247.39|244.79|246.81|244.21|247.39|244.79|246.81|244.21|0
1642146030000|2022-01-14 07:40:30|246.98|244.38|246.98|244.38|246.98|244.38|246.81|244.21|0
1642146040000|2022-01-14 07:40:40|246.81|244.21|246.98|244.38|246.98|244.38|246.81|244.21|0
1642146050000|2022-01-14 07:40:50|246.81|244.21|246.81|244.21|246.81|244.21|246.81|244.21|0
1642146060000|2022-01-14 07:41:00|246.98|244.38|246.98|244.38|246.98|244.38|246.98|244.38|0
1642146070000|2022-01-14 07:41:10|247.14|244.54|246.98|244.38|247.14|244.54|246.98|244.38|0
1642146080000|2022-01-14 07:41:20|246.81|244.21|246.81|244.21|246.81|244.21|246.81|244.21|0
1642146090000|2022-01-14 07:41:30|246.89|244.29|246.98|244.38|246.98|244.38|246.89|244.29|0
1642146100000|2022-01-14 07:41:40|247.48|244.88|247.31|244.71|247.48|244.88|247.31|244.71|0
1642146110000|2022-01-14 07:41:50|247.14|244.54|247.14|244.54|247.14|244.54|247.14|244.54|0
1642146120000|2022-01-14 07:42:00|246.81|244.21|247.14|244.54|247.14|244.54|246.81|244.21|0
1642146130000|2022-01-14 07:42:10|247.31|244.71|247.31|244.71|247.48|244.88|247.31|244.71|0
1642146140000|2022-01-14 07:42:20|247.14|244.54|247.14|244.54|247.14|244.54|247.14|244.54|0
1642146150000|2022-01-14 07:42:30|247.48|244.88|247.48|244.88|247.56|244.96|247.48|244.88|0
1642146160000|2022-01-14 07:42:40|247.31|244.71|247.31|244.71|247.48|244.88|247.31|244.71|0
1642146170000|2022-01-14 07:42:50|247.06|244.46|247.06|244.46|247.06|244.46|246.97|244.37|0
1642146180000|2022-01-14 07:43:00|247.14|244.54|246.97|244.37|247.14|244.54|246.97|244.37|0
1642146190000|2022-01-14 07:43:10|246.81|244.21|246.81|244.21|246.81|244.21|246.81|244.21|0
1642146200000|2022-01-14 07:43:20|246.64|244.04|246.64|244.04|246.64|244.04|246.64|244.04|0
1642146210000|2022-01-14 07:43:30|246.72|244.12|246.3|243.7|246.72|244.12|246.3|243.7|0
1642146220000|2022-01-14 07:43:40|246.13|243.53|246.47|243.87|246.47|243.87|246.13|243.53|0
1642146230000|2022-01-14 07:43:50|246.3|243.7|246.47|243.87|246.64|244.04|246.3|243.7|0
1642146240000|2022-01-14 07:44:00|246.38|243.78|246.13|243.53|246.38|243.78|246.13|243.53|0
1642146250000|2022-01-14 07:44:10|245.96|243.36|245.46|242.86|246.04|243.44|245.46|242.86|0
1642146260000|2022-01-14 07:44:20|245.29|242.69|245.37|242.77|245.46|242.86|245.29|242.69|0
1642146270000|2022-01-14 07:44:30|245.46|242.86|245.63|243.03|245.8|243.2|245.46|242.86|0
1642146280000|2022-01-14 07:44:40|245.8|243.2|246.47|243.87|246.47|243.87|245.8|243.2|0
1642146290000|2022-01-14 07:44:50|246.55|243.95|246.64|244.04|246.64|244.04|246.47|243.87|0
1642146300000|2022-01-14 07:45:00|246.97|244.37|246.8|244.2|246.97|244.37|246.8|244.2|0
1642146310000|2022-01-14 07:45:10|246.64|244.04|246.3|243.7|246.64|244.04|246.3|243.7|0
1642146320000|2022-01-14 07:45:20|246.21|243.61|245.8|243.2|246.21|243.61|245.8|243.2|0
1642146330000|2022-01-14 07:45:30|245.88|243.28|245.96|243.36|245.96|243.36|245.88|243.28|0
1642146340000|2022-01-14 07:45:40|245.79|243.19|245.63|243.03|245.79|243.19|245.63|243.03|0
1642146350000|2022-01-14 07:45:50|245.79|243.19|245.96|243.36|245.96|243.36|245.79|243.19|0
1642146360000|2022-01-14 07:46:00|246.13|243.53|246.21|243.61|246.21|243.61|246.13|243.53|0
1642146370000|2022-01-14 07:46:10|246.3|243.7|246.3|243.7|246.47|243.87|246.3|243.7|0
1642146380000|2022-01-14 07:46:20|246.47|243.87|245.96|243.36|246.47|243.87|245.96|243.36|0
1642146390000|2022-01-14 07:46:30|246.13|243.53|245.96|243.36|246.13|243.53|245.79|243.19|0
1642146400000|2022-01-14 07:46:40|246.13|243.53|246.3|243.7|246.3|243.7|246.13|243.53|0
1642146410000|2022-01-14 07:46:50|246.47|243.87|246.63|244.03|246.63|244.03|246.47|243.87|0
1642146420000|2022-01-14 07:47:00|246.8|244.2|246.8|244.2|246.8|244.2|246.63|244.03|0
1642146430000|2022-01-14 07:47:10|246.97|244.37|246.97|244.37|246.97|244.37|246.97|244.37|0
1642146440000|2022-01-14 07:47:20|247.14|244.54|246.97|244.37|247.14|244.54|246.8|244.2|0
1642146450000|2022-01-14 07:47:30|246.8|244.2|246.63|244.03|246.8|244.2|246.55|243.95|0
1642146460000|2022-01-14 07:47:40|246.8|244.2|246.97|244.37|246.97|244.37|246.8|244.2|0
1642146470000|2022-01-14 07:47:50|246.71|244.11|246.8|244.2|246.8|244.2|246.71|244.11|0
1642146480000|2022-01-14 07:48:00|246.97|244.37|246.8|244.2|246.97|244.37|246.8|244.2|0
1642146490000|2022-01-14 07:48:10|246.97|244.37|246.97|244.37|246.97|244.37|246.88|244.28|0
1642146500000|2022-01-14 07:48:20|247.14|244.54|247.14|244.54|247.14|244.54|247.05|244.45|0
1642146510000|2022-01-14 07:48:30|246.97|244.37|246.97|244.37|246.97|244.37|246.97|244.37|0
1642146520000|2022-01-14 07:48:40|247.14|244.54|246.97|244.37|247.14|244.54|246.97|244.37|0
1642146530000|2022-01-14 07:48:50|246.8|244.2|246.13|243.53|246.8|244.2|246.04|243.44|0
1642146540000|2022-01-14 07:49:00|246.04|243.44|246.13|243.53|246.13|243.53|246.04|243.44|0
1642146550000|2022-01-14 07:49:10|246.3|243.7|245.96|243.36|246.3|243.7|245.96|243.36|0
1642146560000|2022-01-14 07:49:20|246.13|243.53|246.13|243.53|246.13|243.53|246.13|243.53|0
1642146570000|2022-01-14 07:49:30|245.96|243.36|245.96|243.36|246.13|243.53|245.96|243.36|0
1642146580000|2022-01-14 07:49:40|246.13|243.53|246.04|243.44|246.13|243.53|246.04|243.44|0
1642146590000|2022-01-14 07:49:50|246.13|243.53|246.13|243.53|246.13|243.53|246.13|243.53|0
1642146600000|2022-01-14 07:50:00|245.96|243.36|245.79|243.19|245.96|243.36|245.79|243.19|0
1642146610000|2022-01-14 07:50:10|245.96|243.36|245.62|243.02|245.96|243.36|245.62|243.02|0
1642146620000|2022-01-14 07:50:20|245.7|243.1|245.46|242.86|245.79|243.19|245.46|242.86|0
1642146630000|2022-01-14 07:50:30|245.29|242.69|245.37|242.77|245.37|242.77|245.29|242.69|0
1642146640000|2022-01-14 07:50:40|245.46|242.86|245.46|242.86|245.46|242.86|245.37|242.77|0
1642146650000|2022-01-14 07:50:50|245.62|243.02|245.96|243.36|245.96|243.36|245.62|243.02|0
1642146660000|2022-01-14 07:51:00|245.79|243.19|245.79|243.19|245.79|243.19|245.79|243.19|0
1642146670000|2022-01-14 07:51:10|245.87|243.27|245.96|243.36|246.13|243.53|245.87|243.27|0
1642146680000|2022-01-14 07:51:20|246.13|243.53|246.13|243.53|246.13|243.53|246.13|243.53|0
1642146700000|2022-01-14 07:51:40|245.96|243.36|245.7|243.1|245.96|243.36|245.7|243.1|0
1642146710000|2022-01-14 07:51:50|245.62|243.02|245.62|243.02|245.62|243.02|245.62|243.02|0
1642146720000|2022-01-14 07:52:00|245.79|243.19|245.7|243.1|245.79|243.19|245.62|243.02|0
1642146730000|2022-01-14 07:52:10|245.62|243.02|245.62|243.02|245.7|243.1|245.62|243.02|0
1642146740000|2022-01-14 07:52:20|245.7|243.1|245.62|243.02|245.79|243.19|245.62|243.02|0
1642146750000|2022-01-14 07:52:30|245.53|242.93|245.45|242.85|245.53|242.93|245.37|242.77|0
1642146770000|2022-01-14 07:52:50|245.29|242.69|245.45|242.85|245.45|242.85|245.29|242.69|0
1642146780000|2022-01-14 07:53:00|245.62|243.02|245.79|243.19|245.79|243.19|245.62|243.02|0
1642146790000|2022-01-14 07:53:10|245.03|242.43|245.29|242.69|245.29|242.69|245.03|242.43|0
1642146800000|2022-01-14 07:53:20|245.03|242.43|245.2|242.6|245.29|242.69|245.03|242.43|0
1642146810000|2022-01-14 07:53:30|245.12|242.52|245.12|242.52|245.29|242.69|245.12|242.52|0
1642146820000|2022-01-14 07:53:40|244.95|242.35|245.28|242.68|245.28|242.68|244.95|242.35|0
1642146830000|2022-01-14 07:53:50|245.37|242.77|245.37|242.77|245.37|242.77|245.37|242.77|0
1642146840000|2022-01-14 07:54:00|245.45|242.85|245.45|242.85|245.45|242.85|245.28|242.68|0
1642146850000|2022-01-14 07:54:10|245.28|242.68|245.28|242.68|245.28|242.68|245.28|242.68|0
1642146860000|2022-01-14 07:54:20|244.95|242.35|244.78|242.18|245.12|242.52|244.78|242.18|0
1642146870000|2022-01-14 07:54:30|244.95|242.35|244.95|242.35|245.12|242.52|244.95|242.35|0
1642146880000|2022-01-14 07:54:40|245.12|242.52|244.95|242.35|245.12|242.52|244.95|242.35|0
1642146890000|2022-01-14 07:54:50|244.86|242.26|245.12|242.52|245.28|242.68|244.86|242.26|0
1642146900000|2022-01-14 07:55:00|244.95|242.35|244.78|242.18|244.95|242.35|244.78|242.18|0
1642146910000|2022-01-14 07:55:10|244.95|242.35|244.45|241.85|244.95|242.35|244.45|241.85|0
1642146920000|2022-01-14 07:55:20|244.61|242.01|244.45|241.85|244.61|242.01|244.45|241.85|0
1642146930000|2022-01-14 07:55:30|244.61|242.01|245.12|242.52|245.12|242.52|244.61|242.01|0
1642146940000|2022-01-14 07:55:40|245.03|242.43|245.12|242.52|245.12|242.52|244.95|242.35|0
1642146950000|2022-01-14 07:55:50|245.28|242.68|244.78|242.18|245.45|242.85|244.78|242.18|0
1642146960000|2022-01-14 07:56:00|244.95|242.35|244.95|242.35|244.95|242.35|244.95|242.35|0
1642146970000|2022-01-14 07:56:10|244.69|242.09|244.86|242.26|244.86|242.26|244.69|242.09|0
1642146980000|2022-01-14 07:56:20|244.78|242.18|244.78|242.18|244.78|242.18|244.78|242.18|0
1642147000000|2022-01-14 07:56:40|244.61|242.01|244.61|242.01|244.61|242.01|244.61|242.01|0
1642147010000|2022-01-14 07:56:50|244.69|242.09|244.78|242.18|244.78|242.18|244.69|242.09|0
1642147030000|2022-01-14 07:57:10|244.61|242.01|244.28|241.68|244.61|242.01|244.28|241.68|0
1642147040000|2022-01-14 07:57:20|244.44|241.84|244.44|241.84|244.44|241.84|244.44|241.84|0
1642147050000|2022-01-14 07:57:30|244.61|242.01|244.61|242.01|244.61|242.01|244.61|242.01|0
1642147070000|2022-01-14 07:57:50|244.44|241.84|244.44|241.84|244.44|241.84|244.44|241.84|0
1642147080000|2022-01-14 07:58:00|244.28|241.68|244.28|241.68|244.28|241.68|244.28|241.68|0
1642147090000|2022-01-14 07:58:10|244.11|241.51|244.11|241.51|244.11|241.51|243.94|241.34|0
1642147110000|2022-01-14 07:58:30|244.28|241.68|244.28|241.68|244.28|241.68|244.28|241.68|0
1642147120000|2022-01-14 07:58:40|244.11|241.51|244.11|241.51|244.19|241.59|244.11|241.51|0
1642147130000|2022-01-14 07:58:50|244.27|241.67|244.27|241.67|244.27|241.67|244.27|241.67|0
1642147140000|2022-01-14 07:59:00|244.11|241.51|243.94|241.34|244.11|241.51|243.94|241.34|0
1642147150000|2022-01-14 07:59:10|244.11|241.51|244.11|241.51|244.11|241.51|244.11|241.51|0
1642147160000|2022-01-14 07:59:20|244.27|241.67|244.27|241.67|244.27|241.67|244.27|241.67|0
1642147170000|2022-01-14 07:59:30|244.35|241.75|244.78|242.18|244.78|242.18|244.27|241.67|0
1642147180000|2022-01-14 07:59:40|244.61|242.01|244.69|242.09|244.69|242.09|244.61|242.01|0
1642147190000|2022-01-14 07:59:50|244.61|242.01|244.94|242.34|244.94|242.34|244.61|242.01|0
1642147200000|2022-01-14 08:00:00|244.61|242.01|244.27|241.67|244.61|242.01|244.27|241.67|0
1642147210000|2022-01-14 08:00:10|244.78|242.18|244.78|242.18|244.94|242.34|244.78|242.18|0
1642147220000|2022-01-14 08:00:20|244.61|242.01|244.94|242.34|244.94|242.34|244.61|242.01|0
1642147230000|2022-01-14 08:00:30|244.78|242.18|244.94|242.34|245.02|242.42|244.78|242.18|0
1642147240000|2022-01-14 08:00:40|245.11|242.51|244.27|241.67|245.11|242.51|244.27|241.67|0
1642147250000|2022-01-14 08:00:50|244.44|241.84|244.61|242.01|244.94|242.34|244.44|241.84|0
1642147260000|2022-01-14 08:01:00|244.78|242.18|245.28|242.68|245.28|242.68|244.78|242.18|0
1642147270000|2022-01-14 08:01:10|245.45|242.85|245.78|243.18|245.78|243.18|245.45|242.85|0
1642147280000|2022-01-14 08:01:20|246.29|243.69|246.29|243.69|246.46|243.86|246.29|243.69|0
1642147290000|2022-01-14 08:01:30|246.12|243.52|246.29|243.69|246.29|243.69|246.12|243.52|0
1642147300000|2022-01-14 08:01:40|246.12|243.52|245.61|243.01|246.12|243.52|245.61|243.01|0
1642147310000|2022-01-14 08:01:50|245.45|242.85|245.78|243.18|245.78|243.18|245.45|242.85|0
1642147320000|2022-01-14 08:02:00|246.29|243.69|246.12|243.52|246.29|243.69|245.78|243.18|0
1642147330000|2022-01-14 08:02:10|245.95|243.35|246.12|243.52|246.45|243.85|245.95|243.35|0
1642147340000|2022-01-14 08:02:20|245.95|243.35|246.12|243.52|246.29|243.69|245.95|243.35|0
1642147350000|2022-01-14 08:02:30|246.29|243.69|246.12|243.52|246.29|243.69|246.12|243.52|0
1642147360000|2022-01-14 08:02:40|246.45|243.85|246.62|244.02|246.62|244.02|246.29|243.69|0
1642147370000|2022-01-14 08:02:50|246.79|244.19|246.96|244.36|246.96|244.36|246.79|244.19|0
1642147380000|2022-01-14 08:03:00|246.79|244.19|245.95|243.35|246.79|244.19|245.95|243.35|0
1642147390000|2022-01-14 08:03:10|246.2|243.6|246.62|244.02|246.62|244.02|246.2|243.6|0
1642147400000|2022-01-14 08:03:20|246.79|244.19|247.13|244.53|247.13|244.53|246.79|244.19|0
1642147410000|2022-01-14 08:03:30|246.29|243.69|245.78|243.18|246.29|243.69|245.78|243.18|0
1642147420000|2022-01-14 08:03:40|245.86|243.26|245.19|242.59|245.86|243.26|245.11|242.51|0
1642147430000|2022-01-14 08:03:50|245.28|242.68|244.94|242.34|245.28|242.68|244.94|242.34|0
1642147440000|2022-01-14 08:04:00|245.11|242.51|244.27|241.67|245.11|242.51|244.27|241.67|0
1642147450000|2022-01-14 08:04:10|244.1|241.5|243.6|241|244.1|241.5|243.6|241|0
1642147460000|2022-01-14 08:04:20|243.43|240.83|242.93|240.33|243.43|240.83|242.93|240.33|0
1642147470000|2022-01-14 08:04:30|242.6|240|242.6|240|242.93|240.33|242.34|239.74|0
1642147480000|2022-01-14 08:04:40|242.43|239.83|243.1|240.5|243.1|240.5|242.34|239.74|0
1642147490000|2022-01-14 08:04:50|242.77|240.17|243.1|240.5|243.1|240.5|242.77|240.17|0
1642147500000|2022-01-14 08:05:00|242.77|240.17|242.63|240.63|242.77|240.63|242.55|240.17|0
1642147510000|2022-01-14 08:05:10|242.8|240.8|242.88|240.88|242.88|240.88|242.8|240.8|0
1642147520000|2022-01-14 08:05:20|243.13|241.13|243.63|241.63|243.63|241.63|243.13|241.13|0
1642147530000|2022-01-14 08:05:30|243.97|241.97|243.97|241.97|244.14|242.14|243.88|241.88|0
1642147540000|2022-01-14 08:05:40|243.63|241.63|244.14|242.14|244.14|242.14|243.63|241.63|0
1642147550000|2022-01-14 08:05:50|244.22|242.22|243.97|241.97|244.22|242.22|243.97|241.97|0
1642147560000|2022-01-14 08:06:00|244.14|242.14|243.97|241.97|244.14|242.14|243.97|241.97|0
1642147570000|2022-01-14 08:06:10|244.05|242.05|244.05|242.05|244.14|242.14|244.05|242.05|0
1642147580000|2022-01-14 08:06:20|243.8|241.8|243.88|241.88|244.14|242.14|243.8|241.8|0
1642147590000|2022-01-14 08:06:30|243.63|241.63|243.47|241.47|243.8|241.8|243.47|241.47|0
1642147600000|2022-01-14 08:06:40|243.13|241.13|242.8|240.8|243.13|241.13|242.8|240.8|0
1642147610000|2022-01-14 08:06:50|242.96|240.96|243.3|241.3|243.3|241.3|242.96|240.96|0
1642147620000|2022-01-14 08:07:00|242.8|240.8|242.88|240.88|243.13|241.13|242.8|240.8|0
1642147630000|2022-01-14 08:07:10|242.96|240.96|243.8|241.8|243.8|241.8|242.96|240.96|0
1642147640000|2022-01-14 08:07:20|244.38|242.38|244.3|242.3|244.55|242.55|244.3|242.3|0
1642147650000|2022-01-14 08:07:30|244.38|242.38|245.14|243.14|245.14|243.14|244.38|242.38|0
1642147660000|2022-01-14 08:07:40|244.97|242.97|244.64|242.64|245.05|243.05|244.64|242.64|0
1642147670000|2022-01-14 08:07:50|244.72|242.72|244.47|242.47|244.81|242.81|244.47|242.47|0
1642147680000|2022-01-14 08:08:00|244.64|242.64|244.05|242.05|244.64|242.64|244.05|242.05|0
1642147690000|2022-01-14 08:08:10|244.3|242.3|244.14|242.14|244.3|242.3|243.88|241.88|0
1642147700000|2022-01-14 08:08:20|244.3|242.3|244.64|242.64|244.64|242.64|244.3|242.3|0
1642147710000|2022-01-14 08:08:30|244.81|242.81|244.89|242.89|244.89|242.89|244.64|242.64|0
1642147720000|2022-01-14 08:08:40|245.14|243.14|244.97|242.97|245.14|243.14|244.97|242.97|0
1642147730000|2022-01-14 08:08:50|245.05|243.05|244.97|242.97|245.31|243.31|244.89|242.89|0
1642147740000|2022-01-14 08:09:00|245.14|243.14|245.31|243.31|245.31|243.31|245.14|243.14|0
1642147750000|2022-01-14 08:09:10|245.22|243.22|244.64|242.64|245.22|243.22|244.64|242.64|0
1642147760000|2022-01-14 08:09:20|244.55|242.55|244.47|242.47|244.64|242.64|244.47|242.47|0
1642147770000|2022-01-14 08:09:30|244.97|242.97|244.13|242.13|244.97|242.97|244.13|242.13|0
1642147780000|2022-01-14 08:09:40|244.64|242.64|244.97|242.97|244.97|242.97|244.64|242.64|0
1642147790000|2022-01-14 08:09:50|244.89|242.89|244.47|242.47|244.89|242.89|244.47|242.47|0
1642147800000|2022-01-14 08:10:00|244.64|242.64|243.88|241.88|244.64|242.64|243.88|241.88|0
1642147810000|2022-01-14 08:10:10|244.13|242.13|243.97|241.97|244.13|242.13|243.88|241.88|0
1642147820000|2022-01-14 08:10:20|243.8|241.8|244.13|242.13|244.13|242.13|243.8|241.8|0
1642147830000|2022-01-14 08:10:30|243.8|241.8|243.97|241.97|244.13|242.13|243.8|241.8|0
1642147840000|2022-01-14 08:10:40|243.88|241.88|243.97|241.97|243.97|241.97|243.88|241.88|0
1642147850000|2022-01-14 08:10:50|244.64|242.64|244.97|242.97|244.97|242.97|244.64|242.64|0
1642147860000|2022-01-14 08:11:00|245.05|243.05|244.64|242.64|245.05|243.05|244.64|242.64|0
1642147870000|2022-01-14 08:11:10|244.47|242.47|244.55|242.55|244.55|242.55|244.47|242.47|0
1642147880000|2022-01-14 08:11:20|244.8|242.8|244.8|242.8|244.88|242.88|244.8|242.8|0
1642147890000|2022-01-14 08:11:30|244.88|242.88|245.31|243.31|245.31|243.31|244.88|242.88|0
1642147900000|2022-01-14 08:11:40|245.56|243.56|246.15|244.15|246.15|244.15|245.56|243.56|0
1642147910000|2022-01-14 08:11:50|245.98|243.98|246.32|244.32|246.48|244.48|245.98|243.98|0
1642147920000|2022-01-14 08:12:00|246.4|244.4|246.48|244.48|246.48|244.48|246.4|244.4|0
1642147930000|2022-01-14 08:12:10|246.32|244.32|246.82|244.82|246.99|244.99|246.32|244.32|0
1642147940000|2022-01-14 08:12:20|246.9|244.9|246.31|244.31|246.9|244.9|246.31|244.31|0
1642147950000|2022-01-14 08:12:30|246.15|244.15|246.4|244.4|246.4|244.4|246.15|244.15|0
1642147960000|2022-01-14 08:12:40|246.48|244.48|246.99|244.99|246.99|244.99|246.48|244.48|0
1642147970000|2022-01-14 08:12:50|246.82|244.82|247.49|245.49|247.49|245.49|246.82|244.82|0
1642147980000|2022-01-14 08:13:00|247.16|245.16|247.16|245.16|247.33|245.33|247.16|245.16|0
1642147990000|2022-01-14 08:13:10|246.99|244.99|246.99|244.99|247.16|245.16|246.99|244.99|0
1642148000000|2022-01-14 08:13:20|246.82|244.82|246.99|244.99|246.99|244.99|246.65|244.65|0
1642148010000|2022-01-14 08:13:30|246.82|244.82|246.48|244.48|246.82|244.82|246.48|244.48|0
1642148020000|2022-01-14 08:13:40|246.15|244.15|246.31|244.31|246.31|244.31|246.15|244.15|0
1642148030000|2022-01-14 08:13:50|246.15|244.15|245.64|243.64|246.15|244.15|245.64|243.64|0
1642148040000|2022-01-14 08:14:00|245.72|243.72|245.98|243.98|246.06|244.06|245.72|243.72|0
1642148050000|2022-01-14 08:14:10|246.31|244.31|246.65|244.65|246.73|244.73|246.31|244.31|0
1642148060000|2022-01-14 08:14:20|246.99|244.99|246.65|244.65|246.99|244.99|246.65|244.65|0
1642148070000|2022-01-14 08:14:30|246.14|244.14|246.31|244.31|246.31|244.31|246.06|244.06|0
1642148080000|2022-01-14 08:14:40|246.23|244.23|246.23|244.23|246.31|244.31|246.23|244.23|0
1642148090000|2022-01-14 08:14:50|246.31|244.31|246.31|244.31|246.65|244.65|246.31|244.31|0
1642148100000|2022-01-14 08:15:00|246.48|244.48|246.9|244.9|246.9|244.9|246.48|244.48|0
1642148110000|2022-01-14 08:15:10|246.82|244.82|246.82|244.82|246.99|244.99|246.82|244.82|0
1642148120000|2022-01-14 08:15:20|246.99|244.99|247.57|245.57|247.57|245.57|246.99|244.99|0
1642148130000|2022-01-14 08:15:30|247.74|245.74|247.74|245.74|247.74|245.74|247.49|245.49|0
1642148140000|2022-01-14 08:15:40|248|246|247.83|245.83|248|246|247.66|245.66|0
1642148150000|2022-01-14 08:15:50|247.49|245.49|247.66|245.66|247.66|245.66|247.32|245.32|0
1642148160000|2022-01-14 08:16:00|247.83|245.83|248|246|248|246|247.57|245.57|0
1642148170000|2022-01-14 08:16:10|248.08|246.08|247.83|245.83|248.08|246.08|247.83|245.83|0
1642148180000|2022-01-14 08:16:20|248.17|246.17|248|246|248.17|246.17|248|246|0
1642148190000|2022-01-14 08:16:30|247.83|245.83|247.83|245.83|247.83|245.83|247.83|245.83|0
1642148200000|2022-01-14 08:16:40|248|246|247.91|245.91|248|246|247.83|245.83|0
1642148210000|2022-01-14 08:16:50|247.83|245.83|247.83|245.83|248|246|247.83|245.83|0
1642148220000|2022-01-14 08:17:00|248|246|248.84|246.84|248.84|246.84|247.91|245.91|0
1642148230000|2022-01-14 08:17:10|248.67|246.67|248.67|246.67|248.67|246.67|248.67|246.67|0
1642148240000|2022-01-14 08:17:20|249.35|247.35|249.86|247.86|249.86|247.86|249.35|247.35|0
1642148250000|2022-01-14 08:17:30|249.94|247.94|249.69|247.69|250.2|248.2|249.69|247.69|0
1642148260000|2022-01-14 08:17:40|249.86|247.86|250.03|248.03|250.2|248.2|249.86|247.86|0
1642148270000|2022-01-14 08:17:50|249.35|247.35|249.69|247.69|249.69|247.69|249.35|247.35|0
1642148280000|2022-01-14 08:18:00|249.86|247.86|249.52|247.52|250.03|248.03|249.52|247.52|0
1642148290000|2022-01-14 08:18:10|249.69|247.69|249.69|247.69|249.69|247.69|249.69|247.69|0
1642148300000|2022-01-14 08:18:20|249.86|247.86|250.37|248.37|250.37|248.37|249.86|247.86|0
1642148310000|2022-01-14 08:18:30|250.71|248.71|250.62|248.62|251.04|249.04|250.62|248.62|0
1642148320000|2022-01-14 08:18:40|250.54|248.54|250.87|248.87|251.04|249.04|250.54|248.54|0
1642148330000|2022-01-14 08:18:50|251.04|249.04|251.04|249.04|251.21|249.21|251.04|249.04|0
1642148340000|2022-01-14 08:19:00|250.87|248.87|250.87|248.87|251.13|249.13|250.87|248.87|0
1642148350000|2022-01-14 08:19:10|251.04|249.04|251.04|249.04|251.13|249.13|251.04|249.04|0
1642148360000|2022-01-14 08:19:20|250.87|248.87|250.53|248.53|250.87|248.87|250.53|248.53|0
1642148370000|2022-01-14 08:19:30|250.36|248.36|250.87|248.87|250.87|248.87|250.36|248.36|0
1642148380000|2022-01-14 08:19:40|251.04|249.04|250.7|248.7|251.04|249.04|250.7|248.7|0
1642148390000|2022-01-14 08:19:50|250.79|248.79|250.45|248.45|250.87|248.87|250.45|248.45|0
1642148400000|2022-01-14 08:20:00|250.19|248.19|250.36|248.36|250.36|248.36|249.86|247.86|0
1642148410000|2022-01-14 08:20:10|250.53|248.53|250.87|248.87|250.87|248.87|250.36|248.36|0
1642148420000|2022-01-14 08:20:20|250.7|248.7|250.95|248.95|250.95|248.95|250.7|248.7|0
1642148430000|2022-01-14 08:20:30|250.7|248.7|250.19|248.19|250.7|248.7|250.19|248.19|0
1642148440000|2022-01-14 08:20:40|250.02|248.02|250.02|248.02|250.19|248.19|250.02|248.02|0
1642148450000|2022-01-14 08:20:50|249.86|247.86|250.02|248.02|250.19|248.19|249.86|247.86|0
1642148460000|2022-01-14 08:21:00|250.19|248.19|250.53|248.53|250.7|248.7|250.19|248.19|0
1642148470000|2022-01-14 08:21:10|250.36|248.36|250.02|248.02|250.36|248.36|250.02|248.02|0
1642148480000|2022-01-14 08:21:20|250.19|248.19|249.85|247.85|250.19|248.19|249.85|247.85|0
1642148490000|2022-01-14 08:21:30|249.69|247.69|249.35|247.35|249.69|247.69|249.35|247.35|0
1642148500000|2022-01-14 08:21:40|249.18|247.18|249.35|247.35|249.35|247.35|249.18|247.18|0
1642148510000|2022-01-14 08:21:50|249.6|247.6|249.85|247.85|249.85|247.85|249.6|247.6|0
1642148520000|2022-01-14 08:22:00|250.19|248.19|250.36|248.36|250.36|248.36|250.02|248.02|0
1642148530000|2022-01-14 08:22:10|250.27|248.27|249.52|247.52|250.27|248.27|249.52|247.52|0
1642148540000|2022-01-14 08:22:20|249.35|247.35|249.6|247.6|249.6|247.6|249.35|247.35|0
1642148550000|2022-01-14 08:22:30|249.51|247.51|249.26|247.26|249.51|247.51|249.18|247.18|0
1642148560000|2022-01-14 08:22:40|249.35|247.35|249.51|247.51|249.51|247.51|249.35|247.35|0
1642148570000|2022-01-14 08:22:50|249.6|247.6|249.68|247.68|249.68|247.68|249.43|247.43|0
1642148580000|2022-01-14 08:23:00|249.6|247.6|249.85|247.85|249.93|247.93|249.6|247.6|0
1642148590000|2022-01-14 08:23:10|250.19|248.19|250.27|248.27|250.27|248.27|250.02|248.02|0
1642148600000|2022-01-14 08:23:20|250.19|248.19|250.53|248.53|250.53|248.53|250.19|248.19|0
1642148610000|2022-01-14 08:23:30|250.36|248.36|250.44|248.44|250.53|248.53|250.36|248.36|0
1642148620000|2022-01-14 08:23:40|250.36|248.36|250.19|248.19|250.36|248.36|250.19|248.19|0
1642148630000|2022-01-14 08:23:50|250.53|248.53|250.36|248.36|250.53|248.53|250.36|248.36|0
1642148640000|2022-01-14 08:24:00|250.19|248.19|250.53|248.53|250.53|248.53|250.19|248.19|0
1642148650000|2022-01-14 08:24:10|250.36|248.36|250.7|248.7|250.87|248.87|250.36|248.36|0
1642148660000|2022-01-14 08:24:20|250.87|248.87|250.87|248.87|250.87|248.87|250.78|248.78|0
1642148670000|2022-01-14 08:24:30|251.04|249.04|251.38|249.38|251.55|249.55|251.04|249.04|0
1642148680000|2022-01-14 08:24:40|251.55|249.55|251.38|249.38|251.55|249.55|251.38|249.38|0
1642148690000|2022-01-14 08:24:50|251.21|249.21|251.55|249.55|251.55|249.55|251.21|249.21|0
1642148700000|2022-01-14 08:25:00|251.38|249.38|251.12|249.12|251.38|249.38|250.87|248.87|0
1642148710000|2022-01-14 08:25:10|251.38|249.38|251.29|249.29|251.55|249.55|251.29|249.29|0
1642148720000|2022-01-14 08:25:20|251.38|249.38|251.29|249.29|251.38|249.38|251.21|249.21|0
1642148730000|2022-01-14 08:25:30|251.21|249.21|251.38|249.38|251.38|249.38|251.21|249.21|0
1642148740000|2022-01-14 08:25:40|251.55|249.55|251.21|249.21|251.55|249.55|251.21|249.21|0
1642148750000|2022-01-14 08:25:50|251.29|249.29|251.04|249.04|251.29|249.29|250.87|248.87|0
1642148760000|2022-01-14 08:26:00|251.38|249.38|251.55|249.55|251.72|249.72|251.38|249.38|0
1642148770000|2022-01-14 08:26:10|251.72|249.72|251.72|249.72|251.97|249.97|251.72|249.72|0
1642148780000|2022-01-14 08:26:20|251.89|249.89|251.63|249.63|251.89|249.89|251.55|249.55|0
1642148790000|2022-01-14 08:26:30|251.55|249.55|251.38|249.38|251.72|249.72|251.38|249.38|0
1642148800000|2022-01-14 08:26:40|251.21|249.21|251.29|249.29|251.29|249.29|251.21|249.21|0
1642148810000|2022-01-14 08:26:50|251.38|249.38|251.29|249.29|251.38|249.38|251.29|249.29|0
1642148820000|2022-01-14 08:27:00|251.55|249.55|251.38|249.38|251.72|249.72|251.38|249.38|0
1642148830000|2022-01-14 08:27:10|251.46|249.46|251.38|249.38|251.46|249.46|251.38|249.38|0
1642148840000|2022-01-14 08:27:20|251.21|249.21|250.87|248.87|251.29|249.29|250.87|248.87|0
1642148850000|2022-01-14 08:27:30|251.04|249.04|250.87|248.87|251.04|249.04|250.87|248.87|0
1642148860000|2022-01-14 08:27:40|251.04|249.04|251.21|249.21|251.21|249.21|251.04|249.04|0
1642148870000|2022-01-14 08:27:50|251.04|249.04|251.21|249.21|251.21|249.21|251.04|249.04|0
1642148880000|2022-01-14 08:28:00|251.46|249.46|251.21|249.21|251.46|249.46|251.04|249.04|0
1642148890000|2022-01-14 08:28:10|251.38|249.38|251.46|249.46|251.46|249.46|251.38|249.38|0
1642148900000|2022-01-14 08:28:20|251.72|249.72|251.38|249.38|251.72|249.72|251.29|249.29|0
1642148910000|2022-01-14 08:28:30|251.21|249.21|251.38|249.38|251.46|249.46|251.21|249.21|0
1642148920000|2022-01-14 08:28:40|251.21|249.21|251.21|249.21|251.21|249.21|251.21|249.21|0
1642148930000|2022-01-14 08:28:50|251.38|249.38|251.46|249.46|251.46|249.46|251.38|249.38|0
1642148940000|2022-01-14 08:29:00|251.29|249.29|250.53|248.53|251.29|249.29|250.44|248.44|0
1642148950000|2022-01-14 08:29:10|250.36|248.36|250.36|248.36|250.36|248.36|250.36|248.36|0
1642148960000|2022-01-14 08:29:20|250.27|248.27|250.19|248.19|250.36|248.36|250.19|248.19|0
1642148970000|2022-01-14 08:29:30|249.85|247.85|250.27|248.27|250.27|248.27|249.85|247.85|0
1642148980000|2022-01-14 08:29:40|250.19|248.19|250.19|248.19|250.19|248.19|250.02|248.02|0
1642148990000|2022-01-14 08:29:50|250.36|248.36|250.53|248.53|250.7|248.7|250.36|248.36|0
1642149000000|2022-01-14 08:30:00|250.36|248.36|250.7|248.7|250.7|248.7|250.36|248.36|0
1642149010000|2022-01-14 08:30:10|250.87|248.87|250.7|248.7|250.87|248.87|250.7|248.7|0
1642149020000|2022-01-14 08:30:20|250.87|248.87|250.36|248.36|251.04|249.04|250.36|248.36|0
1642149030000|2022-01-14 08:30:30|250.02|248.02|250.1|248.1|250.1|248.1|250.02|248.02|0
1642149040000|2022-01-14 08:30:40|250.36|248.36|250.36|248.36|250.53|248.53|250.36|248.36|0
1642149050000|2022-01-14 08:30:50|250.53|248.53|250.87|248.87|251.04|249.04|250.53|248.53|0
1642149060000|2022-01-14 08:31:00|250.95|248.95|251.03|249.03|251.2|249.2|250.95|248.95|0
1642149070000|2022-01-14 08:31:10|251.12|249.12|251.2|249.2|251.2|249.2|251.03|249.03|0
1642149080000|2022-01-14 08:31:20|251.03|249.03|250.86|248.86|251.03|249.03|250.86|248.86|0
1642149090000|2022-01-14 08:31:30|250.69|248.69|250.86|248.86|250.86|248.86|250.69|248.69|0
1642149100000|2022-01-14 08:31:40|251.03|249.03|251.54|249.54|251.54|249.54|250.86|248.86|0
1642149110000|2022-01-14 08:31:50|251.71|249.71|251.46|249.46|251.71|249.71|251.46|249.46|0
1642149120000|2022-01-14 08:32:00|251.37|249.37|251.37|249.37|251.37|249.37|251.2|249.2|0
1642149130000|2022-01-14 08:32:10|251.71|249.71|251.71|249.71|252.05|250.05|251.71|249.71|0
1642149140000|2022-01-14 08:32:20|251.37|249.37|251.2|249.2|251.37|249.37|251.03|249.03|0
1642149150000|2022-01-14 08:32:30|251.37|249.37|251.2|249.2|251.37|249.37|251.03|249.03|0
1642149160000|2022-01-14 08:32:40|250.86|248.86|251.2|249.2|251.2|249.2|250.86|248.86|0
1642149170000|2022-01-14 08:32:50|251.37|249.37|251.88|249.88|251.88|249.88|251.37|249.37|0
1642149180000|2022-01-14 08:33:00|251.71|249.71|251.54|249.54|251.71|249.71|251.54|249.54|0
1642149190000|2022-01-14 08:33:10|251.62|249.62|251.88|249.88|251.88|249.88|251.62|249.62|0
1642149200000|2022-01-14 08:33:20|251.71|249.71|251.71|249.71|251.88|249.88|251.71|249.71|0
1642149210000|2022-01-14 08:33:30|251.54|249.54|251.54|249.54|251.71|249.71|251.54|249.54|0
1642149220000|2022-01-14 08:33:40|251.62|249.62|251.45|249.45|251.79|249.79|251.45|249.45|0
1642149230000|2022-01-14 08:33:50|251.2|249.2|251.54|249.54|251.54|249.54|251.2|249.2|0
1642149240000|2022-01-14 08:34:00|251.37|249.37|251.03|249.03|251.37|249.37|251.03|249.03|0
1642149250000|2022-01-14 08:34:10|250.94|248.94|251.54|249.54|251.54|249.54|250.94|248.94|0
1642149260000|2022-01-14 08:34:20|251.62|249.62|251.2|249.2|251.62|249.62|251.2|249.2|0
1642149270000|2022-01-14 08:34:30|251.03|249.03|251.03|249.03|251.11|249.11|251.03|249.03|0
1642149280000|2022-01-14 08:34:40|251.2|249.2|251.11|249.11|251.2|249.2|251.11|249.11|0
1642149290000|2022-01-14 08:34:50|251.03|249.03|250.94|248.94|251.03|249.03|250.86|248.86|0
1642149300000|2022-01-14 08:35:00|251.2|249.2|251.2|249.2|251.2|249.2|250.86|248.86|0
1642149310000|2022-01-14 08:35:10|251.37|249.37|251.37|249.37|251.37|249.37|251.37|249.37|0
1642149320000|2022-01-14 08:35:20|251.54|249.54|251.54|249.54|251.79|249.79|251.54|249.54|0
1642149340000|2022-01-14 08:35:40|251.71|249.71|251.71|249.71|251.71|249.71|251.71|249.71|0
1642149350000|2022-01-14 08:35:50|252.05|250.05|251.37|249.37|252.05|250.05|251.37|249.37|0
1642149360000|2022-01-14 08:36:00|251.62|249.62|251.71|249.71|251.71|249.71|251.54|249.54|0
1642149370000|2022-01-14 08:36:10|252.05|250.05|251.88|249.88|252.05|250.05|251.88|249.88|0
1642149380000|2022-01-14 08:36:20|252.05|250.05|252.05|250.05|252.05|250.05|252.05|250.05|0
1642149390000|2022-01-14 08:36:30|252.22|250.22|251.88|249.88|252.22|250.22|251.88|249.88|0
1642149400000|2022-01-14 08:36:40|251.71|249.71|251.37|249.37|251.71|249.71|251.37|249.37|0
1642149410000|2022-01-14 08:36:50|251.54|249.54|251.45|249.45|251.54|249.54|251.45|249.45|0
1642149420000|2022-01-14 08:37:00|251.54|249.54|251.28|249.28|251.54|249.54|251.2|249.2|0
1642149430000|2022-01-14 08:37:10|251.37|249.37|251.11|249.11|251.54|249.54|251.11|249.11|0
1642149440000|2022-01-14 08:37:20|251.03|249.03|251.03|249.03|251.03|249.03|250.94|248.94|0
1642149450000|2022-01-14 08:37:30|251.11|249.11|251.2|249.2|251.2|249.2|251.03|249.03|0
1642149460000|2022-01-14 08:37:40|251.37|249.37|251.2|249.2|251.37|249.37|251.2|249.2|0
1642149470000|2022-01-14 08:37:50|251.37|249.37|251.37|249.37|251.37|249.37|251.37|249.37|0
1642149480000|2022-01-14 08:38:00|251.2|249.2|251.37|249.37|251.37|249.37|251.2|249.2|0
1642149490000|2022-01-14 08:38:10|249.98|247.98|249.98|247.98|249.98|247.98|249.98|247.98|0
1642149510000|2022-01-14 08:38:30|249.81|247.81|249.47|247.47|249.81|247.81|249.47|247.47|0
1642149520000|2022-01-14 08:38:40|249.38|247.38|249.47|247.47|249.55|247.55|249.38|247.38|0
1642149530000|2022-01-14 08:38:50|249.64|247.64|249.47|247.47|249.64|247.64|249.47|247.47|0
1642149540000|2022-01-14 08:39:00|249.3|247.3|249.13|247.13|249.3|247.3|249.13|247.13|0
1642149550000|2022-01-14 08:39:10|248.96|246.96|248.79|246.79|248.96|246.96|248.79|246.79|0
1642149560000|2022-01-14 08:39:20|248.62|246.62|248.79|246.79|248.79|246.79|248.62|246.62|0
1642149570000|2022-01-14 08:39:30|248.62|246.62|248.62|246.62|248.62|246.62|248.62|246.62|0
1642149580000|2022-01-14 08:39:40|248.53|246.53|248.96|246.96|248.96|246.96|248.53|246.53|0
1642149590000|2022-01-14 08:39:50|249.13|247.13|248.96|246.96|249.13|247.13|248.96|246.96|0
1642149600000|2022-01-14 08:40:00|248.79|246.79|249.04|247.04|249.13|247.13|248.79|246.79|0
1642149610000|2022-01-14 08:40:10|249.13|247.13|248.53|246.53|249.13|247.13|248.53|246.53|0
1642149620000|2022-01-14 08:40:20|248.45|246.45|247.77|245.77|248.45|246.45|247.77|245.77|0
1642149630000|2022-01-14 08:40:30|247.6|245.6|247.09|245.09|247.6|245.6|247.09|245.09|0
1642149640000|2022-01-14 08:40:40|246.92|244.92|246.5|244.5|246.92|244.92|246.5|244.5|0
1642149650000|2022-01-14 08:40:50|246.58|244.58|246.92|244.92|246.92|244.92|246.58|244.58|0
1642149660000|2022-01-14 08:41:00|246.75|244.75|246.83|244.83|246.83|244.83|246.58|244.58|0
1642149670000|2022-01-14 08:41:10|246.92|244.92|247.09|245.09|247.26|245.26|246.92|244.92|0
1642149680000|2022-01-14 08:41:20|247.17|245.17|247.34|245.34|247.43|245.43|247.09|245.09|0
1642149690000|2022-01-14 08:41:30|246.92|244.92|246.41|244.41|246.92|244.92|246.41|244.41|0
1642149700000|2022-01-14 08:41:40|246.67|244.67|247.09|245.09|247.09|245.09|246.67|244.67|0
1642149710000|2022-01-14 08:41:50|247.43|245.43|247.09|245.09|247.43|245.43|247.09|245.09|0
1642149720000|2022-01-14 08:42:00|246.92|244.92|247.09|245.09|247.09|245.09|246.75|244.75|0
1642149730000|2022-01-14 08:42:10|246.75|244.75|246.92|244.92|246.92|244.92|246.75|244.75|0
1642149740000|2022-01-14 08:42:20|247.09|245.09|247.43|245.43|247.43|245.43|247.09|245.09|0
1642149750000|2022-01-14 08:42:30|247.85|245.85|247.94|245.94|247.94|245.94|247.77|245.77|0
1642149760000|2022-01-14 08:42:40|247.6|245.6|248.11|246.11|248.11|246.11|247.6|245.6|0
1642149770000|2022-01-14 08:42:50|247.94|245.94|247.68|245.68|247.94|245.94|247.68|245.68|0
1642149780000|2022-01-14 08:43:00|247.6|245.6|247.85|245.85|247.85|245.85|247.6|245.6|0
1642149790000|2022-01-14 08:43:10|247.77|245.77|247.51|245.51|247.77|245.77|247.51|245.51|0
1642149800000|2022-01-14 08:43:20|247.6|245.6|248.11|246.11|248.11|246.11|247.6|245.6|0
1642149810000|2022-01-14 08:43:30|247.94|245.94|247.77|245.77|247.94|245.94|247.77|245.77|0
1642149820000|2022-01-14 08:43:40|247.6|245.6|247.43|245.43|247.6|245.6|247.43|245.43|0
1642149830000|2022-01-14 08:43:50|247.6|245.6|247|245|247.6|245.6|247|245|0
1642149840000|2022-01-14 08:44:00|246.92|244.92|247|245|247|245|246.92|244.92|0
1642149850000|2022-01-14 08:44:10|247.26|245.26|246.92|244.92|247.26|245.26|246.92|244.92|0
1642149860000|2022-01-14 08:44:20|246.41|244.41|246.49|244.49|246.58|244.58|246.41|244.41|0
1642149870000|2022-01-14 08:44:30|246.58|244.58|246.41|244.41|246.58|244.58|246.41|244.41|0
1642149880000|2022-01-14 08:44:40|246.66|244.66|246.75|244.75|246.92|244.92|246.66|244.66|0
1642149890000|2022-01-14 08:44:50|246.92|244.92|246.58|244.58|246.92|244.92|246.58|244.58|0
1642149900000|2022-01-14 08:45:00|246.41|244.41|246.66|244.66|246.75|244.75|246.41|244.41|0
1642149910000|2022-01-14 08:45:10|246.58|244.58|246.58|244.58|246.92|244.92|246.58|244.58|0
1642149920000|2022-01-14 08:45:20|245.9|243.9|245.9|243.9|245.9|243.9|245.9|243.9|0
1642149930000|2022-01-14 08:45:30|246.07|244.07|246.24|244.24|246.41|244.41|246.07|244.07|0
1642149940000|2022-01-14 08:45:40|246.07|244.07|245.74|243.74|246.15|244.15|245.74|243.74|0
1642149950000|2022-01-14 08:45:50|245.4|243.4|245.14|243.14|245.4|243.4|245.06|243.06|0
1642149960000|2022-01-14 08:46:00|245.23|243.23|245.4|243.4|245.4|243.4|244.89|242.89|0
1642149970000|2022-01-14 08:46:10|245.57|243.57|246.66|244.66|246.66|244.66|245.57|243.57|0
1642149980000|2022-01-14 08:46:20|246.58|244.58|246.41|244.41|246.58|244.58|246.41|244.41|0
1642149990000|2022-01-14 08:46:30|246.58|244.58|246.58|244.58|246.75|244.75|246.58|244.58|0
1642150000000|2022-01-14 08:46:40|246.41|244.41|246.49|244.49|246.49|244.49|246.41|244.41|0
1642150010000|2022-01-14 08:46:50|246.58|244.58|246.75|244.75|246.75|244.75|246.58|244.58|0
1642150020000|2022-01-14 08:47:00|246.92|244.92|245.73|243.73|246.92|244.92|245.73|243.73|0
1642150030000|2022-01-14 08:47:10|245.9|243.9|246.41|244.41|246.41|244.41|245.9|243.9|0
1642150040000|2022-01-14 08:47:20|246.24|244.24|246.07|244.07|246.41|244.41|246.07|244.07|0
1642150050000|2022-01-14 08:47:30|245.82|243.82|245.9|243.9|246.07|244.07|245.82|243.82|0
1642150060000|2022-01-14 08:47:40|246.07|244.07|245.73|243.73|246.15|244.15|245.73|243.73|0
1642150070000|2022-01-14 08:47:50|245.56|243.56|245.73|243.73|245.81|243.81|245.56|243.56|0
1642150080000|2022-01-14 08:48:00|245.81|243.81|245.73|243.73|245.81|243.81|245.56|243.56|0
1642150090000|2022-01-14 08:48:10|245.56|243.56|245.56|243.56|245.56|243.56|245.56|243.56|0
1642150100000|2022-01-14 08:48:20|245.73|243.73|245.73|243.73|245.73|243.73|245.56|243.56|0
1642150110000|2022-01-14 08:48:30|245.65|243.65|245.23|243.23|245.73|243.73|245.23|243.23|0
1642150120000|2022-01-14 08:48:40|245.4|243.4|245.06|243.06|245.4|243.4|245.06|243.06|0
1642150130000|2022-01-14 08:48:50|245.23|243.23|245.23|243.23|245.4|243.4|245.23|243.23|0
1642150140000|2022-01-14 08:49:00|245.4|243.4|245.06|243.06|245.4|243.4|245.06|243.06|0
1642150150000|2022-01-14 08:49:10|245.39|243.39|245.39|243.39|245.56|243.56|245.39|243.39|0
1642150160000|2022-01-14 08:49:20|245.23|243.23|244.38|242.38|245.31|243.31|244.38|242.38|0
1642150170000|2022-01-14 08:49:30|244.55|242.55|244.21|242.21|244.55|242.55|244.21|242.21|0
1642150180000|2022-01-14 08:49:40|244.38|242.38|243.88|241.88|244.46|242.46|243.88|241.88|0
1642150190000|2022-01-14 08:49:50|243.96|241.96|244.05|242.05|244.21|242.21|243.96|241.96|0
1642150200000|2022-01-14 08:50:00|244.21|242.21|244.63|242.63|244.72|242.72|244.21|242.21|0
1642150210000|2022-01-14 08:50:10|244.97|242.97|245.23|243.23|245.23|243.23|244.97|242.97|0
1642150220000|2022-01-14 08:50:20|245.06|243.06|245.23|243.23|245.23|243.23|245.06|243.06|0
1642150230000|2022-01-14 08:50:30|245.39|243.39|245.39|243.39|245.39|243.39|245.39|243.39|0
1642150240000|2022-01-14 08:50:40|245.56|243.56|244.72|242.72|245.56|243.56|244.72|242.72|0
1642150250000|2022-01-14 08:50:50|244.8|242.8|244.21|242.21|244.8|242.8|244.21|242.21|0
1642150260000|2022-01-14 08:51:00|243.88|241.88|243.54|241.54|243.88|241.88|243.54|241.54|0
1642150270000|2022-01-14 08:51:10|243.71|241.71|243.04|241.04|243.71|241.71|243.04|241.04|0
1642150280000|2022-01-14 08:51:20|243.37|241.37|244.04|242.04|244.04|242.04|243.37|241.37|0
1642150290000|2022-01-14 08:51:30|243.88|241.88|243.88|241.88|244.04|242.04|243.88|241.88|0
1642150300000|2022-01-14 08:51:40|243.79|241.79|243.2|241.2|243.79|241.79|243.2|241.2|0
1642150310000|2022-01-14 08:51:50|243.37|241.37|243.54|241.54|243.71|241.71|243.37|241.37|0
1642150320000|2022-01-14 08:52:00|243.37|241.37|243.37|241.37|243.54|241.54|243.37|241.37|0
1642150330000|2022-01-14 08:52:10|242.7|240.7|242.53|240.53|242.87|240.87|242.53|240.53|0
1642150340000|2022-01-14 08:52:20|242.36|240.36|242.44|240.44|242.44|240.44|242.36|240.36|0
1642150350000|2022-01-14 08:52:30|242.53|240.53|242.7|240.7|242.7|240.7|242.36|240.36|0
1642150360000|2022-01-14 08:52:40|242.2|240.2|242.36|240.36|242.36|240.36|242.03|240.03|0
1642150370000|2022-01-14 08:52:50|242.61|240.61|242.2|240.2|242.61|240.61|242.2|240.2|0
1642150380000|2022-01-14 08:53:00|241.77|239.77|241.86|239.86|241.86|239.86|241.77|239.77|0
1642150390000|2022-01-14 08:53:10|241.94|239.94|242.2|240.2|242.44|240.44|241.94|239.94|0
1642150400000|2022-01-14 08:53:20|242.28|240.28|241.86|239.86|242.28|240.28|241.86|239.86|0
1642150410000|2022-01-14 08:53:30|241.77|239.77|242.03|240.03|242.03|240.03|241.77|239.77|0
1642150420000|2022-01-14 08:53:40|241.86|239.86|241.86|239.86|241.86|239.86|241.69|239.69|0
1642150430000|2022-01-14 08:53:50|242.03|240.03|241.86|239.86|242.03|240.03|241.86|239.86|0
1642150440000|2022-01-14 08:54:00|242.19|240.19|242.7|240.7|242.7|240.7|242.11|240.11|0
1642150450000|2022-01-14 08:54:10|243.03|241.03|243.2|241.2|243.2|241.2|243.03|241.03|0
1642150460000|2022-01-14 08:54:20|243.11|241.11|242.87|240.87|243.2|241.2|242.87|240.87|0
1642150470000|2022-01-14 08:54:30|243.03|241.03|242.95|240.95|243.03|241.03|242.87|240.87|0
1642150480000|2022-01-14 08:54:40|243.2|241.2|243.03|241.03|243.37|241.37|243.03|241.03|0
1642150490000|2022-01-14 08:54:50|243.28|241.28|243.45|241.45|243.54|241.54|243.28|241.28|0
1642150500000|2022-01-14 08:55:00|243.37|241.37|243.71|241.71|243.71|241.71|243.37|241.37|0
1642150510000|2022-01-14 08:55:10|243.62|241.62|243.2|241.2|243.62|241.62|243.2|241.2|0
1642150520000|2022-01-14 08:55:20|243.03|241.03|242.53|240.53|243.03|241.03|242.53|240.53|0
1642150530000|2022-01-14 08:55:30|242.36|240.36|242.19|240.19|242.36|240.36|242.19|240.19|0
1642150540000|2022-01-14 08:55:40|242.36|240.36|242.19|240.19|242.7|240.7|242.19|240.19|0
1642150550000|2022-01-14 08:55:50|242.36|240.36|242.36|240.36|242.36|240.36|242.19|240.19|0
1642150560000|2022-01-14 08:56:00|242.53|240.53|243.2|241.2|243.2|241.2|242.53|240.53|0
1642150570000|2022-01-14 08:56:10|243.03|241.03|243.28|241.28|243.28|241.28|243.03|241.03|0
1642150580000|2022-01-14 08:56:20|243.2|241.2|243.2|241.2|243.37|241.37|243.2|241.2|0
1642150590000|2022-01-14 08:56:30|243.37|241.37|243.7|241.7|243.7|241.7|243.28|241.28|0
1642150600000|2022-01-14 08:56:40|243.87|241.87|243.87|241.87|243.87|241.87|243.87|241.87|0
1642150620000|2022-01-14 08:57:00|244.04|242.04|244.63|242.63|244.71|242.71|244.04|242.04|0
1642150630000|2022-01-14 08:57:10|244.71|242.71|245.22|243.22|245.22|243.22|244.71|242.71|0
1642150640000|2022-01-14 08:57:20|245.13|243.13|245.39|243.39|245.39|243.39|245.13|243.13|0
1642150650000|2022-01-14 08:57:30|245.22|243.22|244.88|242.88|245.22|243.22|244.88|242.88|0
1642150660000|2022-01-14 08:57:40|244.71|242.71|244.21|242.21|244.71|242.71|244.21|242.21|0
1642150670000|2022-01-14 08:57:50|244.29|242.29|244.54|242.54|244.54|242.54|244.29|242.29|0
1642150680000|2022-01-14 08:58:00|244.88|242.88|244.38|242.38|244.88|242.88|244.38|242.38|0
1642150690000|2022-01-14 08:58:10|244.54|242.54|244.38|242.38|244.54|242.54|244.38|242.38|0
1642150700000|2022-01-14 08:58:20|244.21|242.21|244.54|242.54|244.54|242.54|244.21|242.21|0
1642150710000|2022-01-14 08:58:30|244.38|242.38|244.71|242.71|244.96|242.96|244.38|242.38|0
1642150720000|2022-01-14 08:58:40|244.79|242.79|244.71|242.71|244.88|242.88|244.71|242.71|0
1642150730000|2022-01-14 08:58:50|244.54|242.54|244.79|242.79|244.79|242.79|244.54|242.54|0
1642150740000|2022-01-14 08:59:00|244.71|242.71|244.04|242.04|244.71|242.71|243.7|241.7|0
1642150750000|2022-01-14 08:59:10|243.87|241.87|243.78|241.78|243.87|241.87|243.78|241.78|0
1642150760000|2022-01-14 08:59:20|243.87|241.87|243.45|241.45|243.87|241.87|243.45|241.45|0
1642150770000|2022-01-14 08:59:30|243.37|241.37|243.2|241.2|243.45|241.45|243.2|241.2|0
1642150780000|2022-01-14 08:59:40|243.28|241.28|243.28|241.28|243.28|241.28|243.03|241.03|0
1642150790000|2022-01-14 08:59:50|243.53|241.53|243.37|241.37|243.7|241.7|243.37|241.37|0
1642150800000|2022-01-14 09:00:00|244.04|242.04|244.29|242.29|244.29|242.29|243.37|241.37|0
1642150810000|2022-01-14 09:00:10|244.21|242.21|243.78|241.78|244.21|242.21|243.78|241.78|0
1642150820000|2022-01-14 09:00:20|244.29|242.29|244.62|242.62|244.62|242.62|244.29|242.29|0
1642150830000|2022-01-14 09:00:30|244.96|242.96|244.79|242.79|245.22|243.22|244.79|242.79|0
1642150840000|2022-01-14 09:00:40|244.88|242.88|244.96|242.96|244.96|242.96|244.88|242.88|0
1642150850000|2022-01-14 09:00:50|244.88|242.88|244.88|242.88|244.88|242.88|244.71|242.71|0
1642150860000|2022-01-14 09:01:00|244.37|242.37|243.87|241.87|244.37|242.37|243.7|241.7|0
1642150870000|2022-01-14 09:01:10|244.04|242.04|243.87|241.87|244.04|242.04|243.87|241.87|0
1642150880000|2022-01-14 09:01:20|244.21|242.21|244.62|242.62|244.62|242.62|244.21|242.21|0
1642150890000|2022-01-14 09:01:30|244.04|242.04|244.21|242.21|244.21|242.21|243.87|241.87|0
1642150900000|2022-01-14 09:01:40|244.04|242.04|243.87|241.87|244.04|242.04|243.87|241.87|0
1642150910000|2022-01-14 09:01:50|244.04|242.04|244.2|242.2|244.2|242.2|244.04|242.04|0
1642150920000|2022-01-14 09:02:00|244.04|242.04|243.7|241.7|244.04|242.04|243.7|241.7|0
1642150930000|2022-01-14 09:02:10|243.44|241.44|244.04|242.04|244.04|242.04|243.44|241.44|0
1642150940000|2022-01-14 09:02:20|244.2|242.2|244.2|242.2|244.37|242.37|244.2|242.2|0
1642150950000|2022-01-14 09:02:30|244.04|242.04|244.37|242.37|244.37|242.37|244.04|242.04|0
1642150960000|2022-01-14 09:02:40|244.54|242.54|244.62|242.62|244.62|242.62|244.54|242.54|0
1642150970000|2022-01-14 09:02:50|244.88|242.88|245.05|243.05|245.05|243.05|244.88|242.88|0
1642150980000|2022-01-14 09:03:00|245.22|243.22|245.47|243.47|245.47|243.47|245.22|243.22|0
1642150990000|2022-01-14 09:03:10|245.72|243.72|245.72|243.72|245.8|243.8|245.72|243.72|0
1642151000000|2022-01-14 09:03:20|245.89|243.89|245.89|243.89|245.89|243.89|245.72|243.72|0
1642151010000|2022-01-14 09:03:30|246.06|244.06|246.14|244.14|246.23|244.23|246.06|244.06|0
1642151020000|2022-01-14 09:03:40|246.23|244.23|246.57|244.57|246.57|244.57|246.23|244.23|0
1642151030000|2022-01-14 09:03:50|246.74|244.74|246.74|244.74|246.74|244.74|246.74|244.74|0
1642151040000|2022-01-14 09:04:00|246.91|244.91|247.07|245.07|247.07|245.07|246.91|244.91|0
1642151050000|2022-01-14 09:04:10|246.9|244.9|246.74|244.74|246.9|244.9|246.74|244.74|0
1642151060000|2022-01-14 09:04:20|246.9|244.9|246.9|244.9|247.16|245.16|246.82|244.82|0
1642151070000|2022-01-14 09:04:30|246.74|244.74|246.74|244.74|246.9|244.9|246.74|244.74|0
1642151080000|2022-01-14 09:04:40|246.57|244.57|246.65|244.65|246.74|244.74|246.57|244.57|0
1642151090000|2022-01-14 09:04:50|246.74|244.74|246.9|244.9|246.9|244.9|246.57|244.57|0
1642151100000|2022-01-14 09:05:00|246.74|244.74|246.4|244.4|246.74|244.74|246.4|244.4|0
1642151110000|2022-01-14 09:05:10|246.23|244.23|246.57|244.57|246.57|244.57|246.23|244.23|0
1642151120000|2022-01-14 09:05:20|246.48|244.48|246.06|244.06|246.57|244.57|246.06|244.06|0
1642151130000|2022-01-14 09:05:30|245.89|243.89|245.97|243.97|246.06|244.06|245.89|243.89|0
1642151140000|2022-01-14 09:05:40|245.72|243.72|245.72|243.72|245.72|243.72|245.72|243.72|0
1642151150000|2022-01-14 09:05:50|245.89|243.89|246.4|244.4|246.4|244.4|245.89|243.89|0
1642151160000|2022-01-14 09:06:00|246.23|244.23|246.06|244.06|246.23|244.23|246.06|244.06|0
1642151170000|2022-01-14 09:06:10|245.8|243.8|245.97|243.97|245.97|243.97|245.8|243.8|0
1642151180000|2022-01-14 09:06:20|245.72|243.72|245.21|243.21|245.72|243.72|245.21|243.21|0
1642151190000|2022-01-14 09:06:30|245.13|243.13|245.13|243.13|245.13|243.13|245.13|243.13|0
1642151200000|2022-01-14 09:06:40|245.21|243.21|245.21|243.21|245.21|243.21|245.12|243.12|0
1642151210000|2022-01-14 09:06:50|245.89|243.89|245.8|243.8|245.89|243.89|245.8|243.8|0
1642151220000|2022-01-14 09:07:00|245.72|243.72|246.23|244.23|246.23|244.23|245.72|243.72|0
1642151230000|2022-01-14 09:07:10|246.06|244.06|245.89|243.89|246.14|244.14|245.89|243.89|0
1642151240000|2022-01-14 09:07:20|246.06|244.06|246.23|244.23|246.23|244.23|246.06|244.06|0
1642151250000|2022-01-14 09:07:30|246.39|244.39|246.06|244.06|246.39|244.39|246.06|244.06|0
1642151260000|2022-01-14 09:07:40|246.23|244.23|246.39|244.39|246.39|244.39|246.06|244.06|0
1642151270000|2022-01-14 09:07:50|246.56|244.56|246.73|244.73|246.9|244.9|246.56|244.56|0
1642151280000|2022-01-14 09:08:00|247.07|245.07|246.9|244.9|247.24|245.24|246.9|244.9|0
1642151290000|2022-01-14 09:08:10|246.56|244.56|246.73|244.73|246.81|244.81|246.56|244.56|0
1642151300000|2022-01-14 09:08:20|246.39|244.39|245.89|243.89|246.39|244.39|245.89|243.89|0
1642151310000|2022-01-14 09:08:30|245.72|243.72|246.06|244.06|246.06|244.06|245.72|243.72|0
1642151320000|2022-01-14 09:08:40|245.89|243.89|245.89|243.89|245.89|243.89|245.89|243.89|0
1642151330000|2022-01-14 09:08:50|245.72|243.72|245.89|243.89|245.89|243.89|245.72|243.72|0
1642151340000|2022-01-14 09:09:00|245.55|243.55|245.46|243.46|245.55|243.55|245.38|243.38|0
1642151350000|2022-01-14 09:09:10|245.38|243.38|245.04|243.04|245.38|243.38|244.79|242.79|0
1642151360000|2022-01-14 09:09:20|245.12|243.12|245.04|243.04|245.12|243.12|245.04|243.04|0
1642151370000|2022-01-14 09:09:30|245.55|243.55|245.04|243.04|245.55|243.55|245.04|243.04|0
1642151380000|2022-01-14 09:09:40|244.87|242.87|244.54|242.54|244.87|242.87|244.54|242.54|0
1642151390000|2022-01-14 09:09:50|244.87|242.87|245.21|243.21|245.21|243.21|244.87|242.87|0
1642151400000|2022-01-14 09:10:00|245.12|243.12|244.87|242.87|245.12|243.12|244.7|242.7|0
1642151410000|2022-01-14 09:10:10|244.7|242.7|244.7|242.7|244.78|242.78|244.54|242.54|0
1642151420000|2022-01-14 09:10:20|244.78|242.78|245.04|243.04|245.21|243.21|244.78|242.78|0
1642151430000|2022-01-14 09:10:30|244.7|242.7|244.7|242.7|244.7|242.7|244.7|242.7|0
1642151440000|2022-01-14 09:10:40|244.54|242.54|244.28|242.28|244.54|242.54|244.2|242.2|0
1642151450000|2022-01-14 09:10:50|244.2|242.2|244.37|242.37|244.37|242.37|244.2|242.2|0
1642151460000|2022-01-14 09:11:00|244.53|242.53|244.37|242.37|244.53|242.53|244.37|242.37|0
1642151470000|2022-01-14 09:11:10|244.2|242.2|244.03|242.03|244.2|242.2|244.03|242.03|0
1642151480000|2022-01-14 09:11:20|243.86|241.86|243.52|241.52|243.86|241.86|243.52|241.52|0
1642151490000|2022-01-14 09:11:30|243.36|241.36|243.19|241.19|243.36|241.36|243.19|241.19|0
1642151500000|2022-01-14 09:11:40|243.69|241.69|243.27|241.27|243.69|241.69|243.19|241.19|0
1642151510000|2022-01-14 09:11:50|243.36|241.36|243.36|241.36|243.52|241.52|243.36|241.36|0
1642151520000|2022-01-14 09:12:00|244.03|242.03|244.7|242.7|244.7|242.7|244.03|242.03|0
1642151530000|2022-01-14 09:12:10|244.78|242.78|244.87|242.87|244.87|242.87|244.78|242.78|0
1642151540000|2022-01-14 09:12:20|244.78|242.78|245.04|243.04|245.38|243.38|244.7|242.7|0
1642151550000|2022-01-14 09:12:30|244.87|242.87|244.7|242.7|244.87|242.87|244.7|242.7|0
1642151560000|2022-01-14 09:12:40|244.87|242.87|245.04|243.04|245.04|243.04|244.87|242.87|0
1642151570000|2022-01-14 09:12:50|244.95|242.95|244.87|242.87|244.95|242.95|244.7|242.7|0
1642151580000|2022-01-14 09:13:00|244.7|242.7|244.7|242.7|244.87|242.87|244.7|242.7|0
1642151590000|2022-01-14 09:13:10|245.21|243.21|244.87|242.87|245.21|243.21|244.87|242.87|0
1642151600000|2022-01-14 09:13:20|245.04|243.04|245.04|243.04|245.04|243.04|245.04|243.04|0
1642151610000|2022-01-14 09:13:30|244.87|242.87|245.38|243.38|245.38|243.38|244.87|242.87|0
1642151620000|2022-01-14 09:13:40|245.96|243.96|246.3|244.3|246.3|244.3|245.96|243.96|0
1642151630000|2022-01-14 09:13:50|246.39|244.39|246.39|244.39|246.39|244.39|246.3|244.3|0
1642151640000|2022-01-14 09:14:00|246.56|244.56|246.05|244.05|246.56|244.56|246.05|244.05|0
1642151650000|2022-01-14 09:14:10|245.71|243.71|246.22|244.22|246.22|244.22|245.71|243.71|0
1642151660000|2022-01-14 09:14:20|246.3|244.3|246.3|244.3|246.3|244.3|246.3|244.3|0
1642151670000|2022-01-14 09:14:30|246.39|244.39|246.73|244.73|246.73|244.73|246.39|244.39|0
1642151690000|2022-01-14 09:14:50|246.9|244.9|246.9|244.9|246.9|244.9|246.9|244.9|0
1642151700000|2022-01-14 09:15:00|246.73|244.73|246.56|244.56|246.81|244.81|246.56|244.56|0
1642151710000|2022-01-14 09:15:10|246.73|244.73|247.15|245.15|247.15|245.15|246.73|244.73|0
1642151720000|2022-01-14 09:15:20|247.07|245.07|247.4|245.4|247.4|245.4|247.07|245.07|0
1642151730000|2022-01-14 09:15:30|247.57|245.57|247.4|245.4|247.74|245.74|247.4|245.4|0
1642151740000|2022-01-14 09:15:40|247.32|245.32|246.73|244.73|247.32|245.32|246.73|244.73|0
1642151750000|2022-01-14 09:15:50|246.64|244.64|246.73|244.73|246.73|244.73|246.64|244.64|0
1642151760000|2022-01-14 09:16:00|246.81|244.81|246.81|244.81|246.9|244.9|246.73|244.73|0
1642151770000|2022-01-14 09:16:10|246.73|244.73|246.9|244.9|246.9|244.9|246.56|244.56|0
1642151780000|2022-01-14 09:16:20|246.73|244.73|246.73|244.73|246.73|244.73|246.73|244.73|0
1642151790000|2022-01-14 09:16:30|246.39|244.39|246.39|244.39|246.47|244.47|246.39|244.39|0
1642151800000|2022-01-14 09:16:40|246.56|244.56|246.39|244.39|246.56|244.56|246.39|244.39|0
1642151820000|2022-01-14 09:17:00|246.22|244.22|246.56|244.56|246.73|244.73|246.22|244.22|0
1642151830000|2022-01-14 09:17:10|246.73|244.73|246.22|244.22|246.73|244.73|246.22|244.22|0
1642151840000|2022-01-14 09:17:20|246.39|244.39|245.88|243.88|246.39|244.39|245.88|243.88|0
1642151850000|2022-01-14 09:17:30|246.13|244.13|246.39|244.39|246.39|244.39|246.13|244.13|0
1642151860000|2022-01-14 09:17:40|246.56|244.56|247.06|245.06|247.06|245.06|246.56|244.56|0
1642151870000|2022-01-14 09:17:50|247.23|245.23|247.06|245.06|247.23|245.23|247.06|245.06|0
1642151880000|2022-01-14 09:18:00|246.89|244.89|247.4|245.4|247.57|245.57|246.89|244.89|0
1642151890000|2022-01-14 09:18:10|247.23|245.23|247.06|245.06|247.4|245.4|247.06|245.06|0
1642151900000|2022-01-14 09:18:20|246.89|244.89|246.89|244.89|246.89|244.89|246.89|244.89|0
1642151910000|2022-01-14 09:18:30|247.23|245.23|247.23|245.23|247.23|245.23|247.23|245.23|0
1642151920000|2022-01-14 09:18:40|247.06|245.06|247.06|245.06|247.06|245.06|246.98|244.98|0
1642151930000|2022-01-14 09:18:50|246.98|244.98|247.57|245.57|247.57|245.57|246.98|244.98|0
1642151940000|2022-01-14 09:19:00|247.4|245.4|247.4|245.4|247.4|245.4|247.4|245.4|0
1642151950000|2022-01-14 09:19:10|247.65|245.65|247.65|245.65|247.65|245.65|247.65|245.65|0
1642151960000|2022-01-14 09:19:20|247.23|245.23|248.25|246.25|248.25|246.25|247.23|245.23|0
1642151970000|2022-01-14 09:19:30|248.42|246.42|248.08|246.08|248.42|246.42|247.91|245.91|0
1642151980000|2022-01-14 09:19:40|248.25|246.25|248.08|246.08|248.25|246.25|248.08|246.08|0
1642151990000|2022-01-14 09:19:50|248.25|246.25|247.91|245.91|248.25|246.25|247.91|245.91|0
1642152000000|2022-01-14 09:20:00|248.25|246.25|248.25|246.25|248.25|246.25|248.08|246.08|0
1642152010000|2022-01-14 09:20:10|248.08|246.08|248.08|246.08|248.08|246.08|247.91|245.91|0
1642152020000|2022-01-14 09:20:20|247.91|245.91|248.25|246.25|248.25|246.25|247.91|245.91|0
1642152030000|2022-01-14 09:20:30|248.08|246.08|248.08|246.08|248.08|246.08|248.08|246.08|0
1642152040000|2022-01-14 09:20:40|248.25|246.25|248.93|246.93|248.93|246.93|248.25|246.25|0
1642152050000|2022-01-14 09:20:50|249.1|247.1|249.44|247.44|249.44|247.44|248.93|246.93|0
1642152060000|2022-01-14 09:21:00|249.27|247.27|248.59|246.59|249.27|247.27|248.59|246.59|0
1642152070000|2022-01-14 09:21:10|248.25|246.25|249.27|247.27|249.27|247.27|248.25|246.25|0
1642152080000|2022-01-14 09:21:20|249.1|247.1|249.52|247.52|249.61|247.61|249.1|247.1|0
1642152090000|2022-01-14 09:21:30|249.27|247.27|249.27|247.27|249.44|247.44|249.27|247.27|0
1642152100000|2022-01-14 09:21:40|249.44|247.44|249.27|247.27|249.44|247.44|249.27|247.27|0
1642152110000|2022-01-14 09:21:50|249.35|247.35|249.35|247.35|249.35|247.35|249.35|247.35|0
1642152120000|2022-01-14 09:22:00|249.27|247.27|248.76|246.76|249.27|247.27|248.67|246.67|0
1642152130000|2022-01-14 09:22:10|248.59|246.59|248.76|246.76|248.76|246.76|248.59|246.59|0
1642152140000|2022-01-14 09:22:20|248.42|246.42|248.42|246.42|248.42|246.42|248.42|246.42|0
1642152150000|2022-01-14 09:22:30|248.59|246.59|248.59|246.59|248.59|246.59|248.59|246.59|0
1642152160000|2022-01-14 09:22:40|248.5|246.5|248.59|246.59|248.93|246.93|248.5|246.5|0
1642152170000|2022-01-14 09:22:50|248.5|246.5|248.76|246.76|248.76|246.76|248.5|246.5|0
1642152180000|2022-01-14 09:23:00|248.59|246.59|248.76|246.76|248.76|246.76|248.59|246.59|0
1642152190000|2022-01-14 09:23:10|248.59|246.59|248.08|246.08|248.59|246.59|248.08|246.08|0
1642152200000|2022-01-14 09:23:20|248.16|246.16|248.25|246.25|248.25|246.25|248.08|246.08|0
1642152210000|2022-01-14 09:23:30|248.08|246.08|248.59|246.59|248.59|246.59|248.08|246.08|0
1642152220000|2022-01-14 09:23:40|248.76|246.76|248.25|246.25|248.76|246.76|248.25|246.25|0
1642152230000|2022-01-14 09:23:50|248.59|246.59|248.42|246.42|248.59|246.59|248.42|246.42|0
1642152240000|2022-01-14 09:24:00|248.25|246.25|248.25|246.25|248.25|246.25|248.08|246.08|0
1642152250000|2022-01-14 09:24:10|248.08|246.08|248.5|246.5|248.5|246.5|248.08|246.08|0
1642152260000|2022-01-14 09:24:20|248.42|246.42|248.42|246.42|248.5|246.5|248.42|246.42|0
1642152270000|2022-01-14 09:24:30|248.59|246.59|248.59|246.59|248.59|246.59|248.42|246.42|0
1642152280000|2022-01-14 09:24:40|248.42|246.42|248.42|246.42|248.59|246.59|248.42|246.42|0
1642152290000|2022-01-14 09:24:50|248.5|246.5|248.59|246.59|248.59|246.59|248.42|246.42|0
1642152300000|2022-01-14 09:25:00|248.42|246.42|248.59|246.59|248.59|246.59|248.25|246.25|0
1642152310000|2022-01-14 09:25:10|248.42|246.42|248.25|246.25|248.42|246.42|248.08|246.08|0
1642152320000|2022-01-14 09:25:20|247.91|245.91|247.74|245.74|247.91|245.91|247.74|245.74|0
1642152330000|2022-01-14 09:25:30|247.91|245.91|247.74|245.74|247.91|245.91|247.74|245.74|0
1642152340000|2022-01-14 09:25:40|247.57|245.57|247.57|245.57|247.74|245.74|247.57|245.57|0
1642152350000|2022-01-14 09:25:50|247.74|245.74|247.57|245.57|247.74|245.74|247.57|245.57|0
1642152360000|2022-01-14 09:26:00|247.06|245.06|247.31|245.31|247.4|245.4|247.06|245.06|0
1642152370000|2022-01-14 09:26:10|247.23|245.23|247.31|245.31|247.4|245.4|247.23|245.23|0
1642152380000|2022-01-14 09:26:20|247.23|245.23|246.89|244.89|247.23|245.23|246.89|244.89|0
1642152390000|2022-01-14 09:26:30|246.72|244.72|246.55|244.55|246.72|244.72|246.55|244.55|0
1642152400000|2022-01-14 09:26:40|246.38|244.38|246.21|244.21|246.38|244.38|246.21|244.21|0
1642152410000|2022-01-14 09:26:50|246.04|244.04|245.62|243.62|246.04|244.04|245.62|243.62|0
1642152420000|2022-01-14 09:27:00|245.7|243.7|245.87|243.87|245.87|243.87|245.7|243.7|0
1642152430000|2022-01-14 09:27:10|245.7|243.7|245.87|243.87|245.87|243.87|245.7|243.7|0
1642152440000|2022-01-14 09:27:20|245.7|243.7|245.78|243.78|245.78|243.78|245.7|243.7|0
1642152450000|2022-01-14 09:27:30|245.87|243.87|246.38|244.38|246.38|244.38|245.87|243.87|0
1642152460000|2022-01-14 09:27:40|246.21|244.21|246.21|244.21|246.38|244.38|246.21|244.21|0
1642152470000|2022-01-14 09:27:50|246.04|244.04|246.38|244.38|246.38|244.38|246.04|244.04|0
1642152480000|2022-01-14 09:28:00|246.04|244.04|245.87|243.87|246.04|244.04|245.7|243.7|0
1642152490000|2022-01-14 09:28:10|245.53|243.53|245.53|243.53|245.53|243.53|245.36|243.36|0
1642152500000|2022-01-14 09:28:20|245.36|243.36|245.36|243.36|245.36|243.36|245.2|243.2|0
1642152510000|2022-01-14 09:28:30|245.45|243.45|245.87|243.87|245.87|243.87|245.45|243.45|0
1642152520000|2022-01-14 09:28:40|246.21|244.21|246.29|244.29|246.29|244.29|246.21|244.21|0
1642152530000|2022-01-14 09:28:50|246.38|244.38|246.21|244.21|246.38|244.38|246.21|244.21|0
1642152540000|2022-01-14 09:29:00|246.46|244.46|246.38|244.38|246.55|244.55|246.38|244.38|0
1642152550000|2022-01-14 09:29:10|247.06|245.06|247.06|245.06|247.06|245.06|247.06|245.06|0
1642152560000|2022-01-14 09:29:20|246.89|244.89|247.39|245.39|247.39|245.39|246.89|244.89|0
1642152570000|2022-01-14 09:29:30|247.73|245.73|248.07|246.07|248.24|246.24|247.73|245.73|0
1642152580000|2022-01-14 09:29:40|248.15|246.15|248.24|246.24|248.41|246.41|248.15|246.15|0
1642152590000|2022-01-14 09:29:50|248.41|246.41|248.32|246.32|248.41|246.41|248.07|246.07|0
1642152600000|2022-01-14 09:30:00|248.24|246.24|248.58|246.58|248.58|246.58|248.24|246.24|0
1642152610000|2022-01-14 09:30:10|249.26|247.26|249.26|247.26|249.43|247.43|249.09|247.09|0
1642152620000|2022-01-14 09:30:20|248.92|246.92|248.92|246.92|248.92|246.92|248.75|246.75|0
1642152630000|2022-01-14 09:30:30|249|247|248.75|246.75|249|247|248.75|246.75|0
1642152640000|2022-01-14 09:30:40|248.92|246.92|249.09|247.09|249.09|247.09|248.92|246.92|0
1642152650000|2022-01-14 09:30:50|249.26|247.26|249.6|247.6|249.6|247.6|249.26|247.26|0
1642152660000|2022-01-14 09:31:00|249.51|247.51|249.6|247.6|249.77|247.77|249.51|247.51|0
1642152670000|2022-01-14 09:31:10|249.77|247.77|249.94|247.94|249.94|247.94|249.77|247.77|0
1642152680000|2022-01-14 09:31:20|250.11|248.11|249.77|247.77|250.11|248.11|249.77|247.77|0
1642152690000|2022-01-14 09:31:30|250.02|248.02|249.77|247.77|250.02|248.02|249.77|247.77|0
1642152700000|2022-01-14 09:31:40|249.85|247.85|249.6|247.6|249.85|247.85|249.6|247.6|0
1642152710000|2022-01-14 09:31:50|249.51|247.51|249.94|247.94|250.11|248.11|249.51|247.51|0
1642152720000|2022-01-14 09:32:00|249.85|247.85|249.77|247.77|250.11|248.11|249.77|247.77|0
1642152730000|2022-01-14 09:32:10|249.6|247.6|249.6|247.6|249.6|247.6|249.6|247.6|0
1642152740000|2022-01-14 09:32:20|249.77|247.77|249.94|247.94|249.94|247.94|249.77|247.77|0
1642152750000|2022-01-14 09:32:30|250.19|248.19|250.11|248.11|250.19|248.19|250.11|248.11|0
1642152760000|2022-01-14 09:32:40|249.94|247.94|250.11|248.11|250.11|248.11|249.94|247.94|0
1642152770000|2022-01-14 09:32:50|249.94|247.94|250.11|248.11|250.19|248.19|249.94|247.94|0
1642152780000|2022-01-14 09:33:00|250.28|248.28|250.53|248.53|250.62|248.62|250.28|248.28|0
1642152790000|2022-01-14 09:33:10|250.28|248.28|250.11|248.11|250.45|248.45|250.11|248.11|0
1642152800000|2022-01-14 09:33:20|250.28|248.28|250.28|248.28|250.28|248.28|250.19|248.19|0
1642152810000|2022-01-14 09:33:30|250.36|248.36|250.45|248.45|250.45|248.45|250.36|248.36|0
1642152820000|2022-01-14 09:33:40|250.62|248.62|250.11|248.11|250.62|248.62|250.11|248.11|0
1642152830000|2022-01-14 09:33:50|250.02|248.02|250.28|248.28|250.28|248.28|249.94|247.94|0
1642152840000|2022-01-14 09:34:00|250.11|248.11|250.28|248.28|250.45|248.45|250.11|248.11|0
1642152850000|2022-01-14 09:34:10|250.62|248.62|250.45|248.45|250.62|248.62|250.45|248.45|0
1642152860000|2022-01-14 09:34:20|250.28|248.28|250.87|248.87|250.87|248.87|250.28|248.28|0
1642152870000|2022-01-14 09:34:30|250.79|248.79|251.04|249.04|251.04|249.04|250.79|248.79|0
1642152880000|2022-01-14 09:34:40|250.96|248.96|250.79|248.79|250.96|248.96|250.79|248.79|0
1642152890000|2022-01-14 09:34:50|250.96|248.96|250.79|248.79|250.96|248.96|250.79|248.79|0
1642152900000|2022-01-14 09:35:00|251.13|249.13|251.3|249.3|251.47|249.47|251.13|249.13|0
1642152910000|2022-01-14 09:35:10|251.13|249.13|251.13|249.13|251.3|249.3|251.13|249.13|0
1642152920000|2022-01-14 09:35:20|251.04|249.04|250.79|248.79|251.04|249.04|250.7|248.7|0
1642152930000|2022-01-14 09:35:30|250.45|248.45|250.36|248.36|250.45|248.45|250.28|248.28|0
1642152940000|2022-01-14 09:35:40|250.62|248.62|250.79|248.79|250.79|248.79|250.53|248.53|0
1642152950000|2022-01-14 09:35:50|250.45|248.45|250.79|248.79|250.79|248.79|250.45|248.45|0
1642152960000|2022-01-14 09:36:00|250.45|248.45|250.45|248.45|250.45|248.45|250.36|248.36|0
1642152970000|2022-01-14 09:36:10|250.62|248.62|250.79|248.79|250.79|248.79|250.62|248.62|0
1642152980000|2022-01-14 09:36:20|250.62|248.62|250.62|248.62|250.79|248.79|250.62|248.62|0
1642152990000|2022-01-14 09:36:30|250.45|248.45|250.7|248.7|250.7|248.7|250.45|248.45|0
1642153000000|2022-01-14 09:36:40|250.62|248.62|250.62|248.62|250.62|248.62|250.62|248.62|0
1642153010000|2022-01-14 09:36:50|250.7|248.7|250.79|248.79|250.87|248.87|250.62|248.62|0
1642153020000|2022-01-14 09:37:00|250.87|248.87|250.62|248.62|250.87|248.87|250.62|248.62|0
1642153030000|2022-01-14 09:37:10|250.45|248.45|250.45|248.45|250.45|248.45|250.28|248.28|0
1642153040000|2022-01-14 09:37:20|250.62|248.62|250.62|248.62|250.62|248.62|250.62|248.62|0
1642153050000|2022-01-14 09:37:30|250.7|248.7|250.45|248.45|250.79|248.79|250.45|248.45|0
1642153060000|2022-01-14 09:37:40|250.53|248.53|250.45|248.45|250.53|248.53|250.45|248.45|0
1642153070000|2022-01-14 09:37:50|250.62|248.62|250.45|248.45|250.62|248.62|250.45|248.45|0
1642153080000|2022-01-14 09:38:00|250.62|248.62|250.45|248.45|250.62|248.62|250.45|248.45|0
1642153090000|2022-01-14 09:38:10|250.62|248.62|250.62|248.62|250.62|248.62|250.62|248.62|0
1642153100000|2022-01-14 09:38:20|250.45|248.45|250.28|248.28|250.45|248.45|250.28|248.28|0
1642153110000|2022-01-14 09:38:30|250.45|248.45|250.36|248.36|250.45|248.45|250.36|248.36|0
1642153120000|2022-01-14 09:38:40|250.45|248.45|250.7|248.7|250.79|248.79|250.45|248.45|0
1642153130000|2022-01-14 09:38:50|250.62|248.62|250.45|248.45|250.62|248.62|250.28|248.28|0
1642153140000|2022-01-14 09:39:00|250.53|248.53|250.7|248.7|250.7|248.7|250.45|248.45|0
1642153150000|2022-01-14 09:39:10|250.79|248.79|250.87|248.87|250.87|248.87|250.79|248.79|0
1642153160000|2022-01-14 09:39:20|250.96|248.96|250.96|248.96|250.96|248.96|250.79|248.79|0
1642153170000|2022-01-14 09:39:30|251.13|249.13|251.3|249.3|251.3|249.3|250.96|248.96|0
1642153180000|2022-01-14 09:39:40|251.47|249.47|251.47|249.47|251.47|249.47|251.47|249.47|0
1642153190000|2022-01-14 09:39:50|251.13|249.13|250.79|248.79|251.13|249.13|250.79|248.79|0
1642153200000|2022-01-14 09:40:00|250.96|248.96|250.79|248.79|250.96|248.96|250.79|248.79|0
1642153210000|2022-01-14 09:40:10|250.62|248.62|250.62|248.62|250.7|248.7|250.62|248.62|0
1642153220000|2022-01-14 09:40:20|250.79|248.79|250.7|248.7|250.79|248.79|250.7|248.7|0
1642153230000|2022-01-14 09:40:30|250.96|248.96|250.96|248.96|250.96|248.96|250.87|248.87|0
1642153240000|2022-01-14 09:40:40|250.87|248.87|250.96|248.96|250.96|248.96|250.87|248.87|0
1642153250000|2022-01-14 09:40:50|250.79|248.79|250.79|248.79|250.87|248.87|250.79|248.79|0
1642153260000|2022-01-14 09:41:00|250.87|248.87|250.96|248.96|250.96|248.96|250.87|248.87|0
1642153270000|2022-01-14 09:41:10|250.62|248.62|250.62|248.62|250.62|248.62|250.62|248.62|0
1642153280000|2022-01-14 09:41:20|250.7|248.7|250.53|248.53|250.7|248.7|250.53|248.53|0
1642153290000|2022-01-14 09:41:30|250.44|248.44|250.27|248.27|250.44|248.44|250.27|248.27|0
1642153300000|2022-01-14 09:41:40|249.93|247.93|249.59|247.59|249.93|247.93|249.59|247.59|0
1642153310000|2022-01-14 09:41:50|249.5|247.5|249.42|247.42|249.59|247.59|249.42|247.42|0
1642153320000|2022-01-14 09:42:00|249.76|247.76|249.93|247.93|249.93|247.93|249.76|247.76|0
1642153330000|2022-01-14 09:42:10|249.76|247.76|249.76|247.76|249.76|247.76|249.76|247.76|0
1642153340000|2022-01-14 09:42:20|249.93|247.93|250.19|248.19|250.19|248.19|249.93|247.93|0
1642153350000|2022-01-14 09:42:30|250.27|248.27|250.1|248.1|250.27|248.27|250.1|248.1|0
1642153360000|2022-01-14 09:42:40|249.93|247.93|250.44|248.44|250.44|248.44|249.93|247.93|0
1642153370000|2022-01-14 09:42:50|250.27|248.27|250.1|248.1|250.27|248.27|250.1|248.1|0
1642153380000|2022-01-14 09:43:00|250.27|248.27|249.76|247.76|250.27|248.27|249.76|247.76|0
1642153390000|2022-01-14 09:43:10|250.1|248.1|250.1|248.1|250.1|248.1|250.1|248.1|0
1642153400000|2022-01-14 09:43:20|250.27|248.27|250.44|248.44|250.44|248.44|250.27|248.27|0
1642153410000|2022-01-14 09:43:30|250.18|248.18|250.1|248.1|250.27|248.27|250.1|248.1|0
1642153420000|2022-01-14 09:43:40|250.27|248.27|250.44|248.44|250.44|248.44|250.27|248.27|0
1642153430000|2022-01-14 09:43:50|250.1|248.1|250.27|248.27|250.27|248.27|250.1|248.1|0
1642153440000|2022-01-14 09:44:00|250.1|248.1|250.18|248.18|250.18|248.18|250.1|248.1|0
1642153450000|2022-01-14 09:44:10|250.1|248.1|250.1|248.1|250.1|248.1|250.1|248.1|0
1642153460000|2022-01-14 09:44:20|250.18|248.18|250.27|248.27|250.27|248.27|250.18|248.18|0
1642153470000|2022-01-14 09:44:30|249.93|247.93|249.93|247.93|249.93|247.93|249.93|247.93|0
1642153480000|2022-01-14 09:44:40|249.76|247.76|249.59|247.59|249.76|247.76|249.59|247.59|0
1642153490000|2022-01-14 09:44:50|249.76|247.76|249.67|247.67|249.76|247.76|249.67|247.67|0
1642153500000|2022-01-14 09:45:00|249.76|247.76|249.67|247.67|249.76|247.76|249.59|247.59|0
1642153510000|2022-01-14 09:45:10|249.93|247.93|249.76|247.76|249.93|247.93|249.76|247.76|0
1642153520000|2022-01-14 09:45:20|249.67|247.67|249.25|247.25|249.67|247.67|249.25|247.25|0
1642153540000|2022-01-14 09:45:40|249.42|247.42|249.25|247.25|249.42|247.42|249.25|247.25|0
1642153550000|2022-01-14 09:45:50|249.33|247.33|249.08|247.08|249.33|247.33|249.08|247.08|0
1642153560000|2022-01-14 09:46:00|249.25|247.25|249.08|247.08|249.25|247.25|248.91|246.91|0
1642153570000|2022-01-14 09:46:10|248.99|246.99|248.82|246.82|248.99|246.99|248.82|246.82|0
1642153580000|2022-01-14 09:46:20|248.91|246.91|248.82|246.82|248.91|246.91|248.74|246.74|0
1642153590000|2022-01-14 09:46:30|248.91|246.91|249.16|247.16|249.16|247.16|248.91|246.91|0
1642153600000|2022-01-14 09:46:40|249.25|247.25|249.25|247.25|249.25|247.25|249.25|247.25|0
1642153610000|2022-01-14 09:46:50|249.42|247.42|249.25|247.25|249.42|247.42|249.25|247.25|0
1642153620000|2022-01-14 09:47:00|248.74|246.74|248.74|246.74|248.74|246.74|248.74|246.74|0
1642153630000|2022-01-14 09:47:10|248.91|246.91|248.74|246.74|248.91|246.91|248.74|246.74|0
1642153640000|2022-01-14 09:47:20|248.91|246.91|249.08|247.08|249.08|247.08|248.91|246.91|0
1642153650000|2022-01-14 09:47:30|248.91|246.91|249.08|247.08|249.08|247.08|248.91|246.91|0
1642153660000|2022-01-14 09:47:40|248.99|246.99|248.91|246.91|249.08|247.08|248.91|246.91|0
1642153670000|2022-01-14 09:47:50|248.57|246.57|248.74|246.74|248.74|246.74|248.57|246.57|0
1642153690000|2022-01-14 09:48:10|248.4|246.4|248.23|246.23|248.48|246.48|248.23|246.23|0
1642153700000|2022-01-14 09:48:20|248.14|246.14|248.23|246.23|248.23|246.23|247.97|245.97|0
1642153710000|2022-01-14 09:48:30|248.14|246.14|248.06|246.06|248.14|246.14|248.06|246.06|0
1642153720000|2022-01-14 09:48:40|248.23|246.23|248.4|246.4|248.4|246.4|248.23|246.23|0
1642153730000|2022-01-14 09:48:50|248.48|246.48|248.4|246.4|248.48|246.48|248.4|246.4|0
1642153740000|2022-01-14 09:49:00|248.57|246.57|248.23|246.23|248.57|246.57|248.23|246.23|0
1642153750000|2022-01-14 09:49:10|248.31|246.31|248.23|246.23|248.4|246.4|248.23|246.23|0
1642153770000|2022-01-14 09:49:30|247.89|245.89|247.89|245.89|247.89|245.89|247.89|245.89|0
1642153780000|2022-01-14 09:49:40|247.72|245.72|247.72|245.72|247.72|245.72|247.72|245.72|0
1642153790000|2022-01-14 09:49:50|247.89|245.89|248.06|246.06|248.06|246.06|247.89|245.89|0
1642153800000|2022-01-14 09:50:00|247.89|245.89|247.55|245.55|247.89|245.89|247.55|245.55|0
1642153810000|2022-01-14 09:50:10|247.63|245.63|247.89|245.89|247.89|245.89|247.55|245.55|0
1642153820000|2022-01-14 09:50:20|247.72|245.72|248.57|246.57|248.57|246.57|247.72|245.72|0
1642153830000|2022-01-14 09:50:30|248.48|246.48|248.4|246.4|248.57|246.57|248.4|246.4|0
1642153840000|2022-01-14 09:50:40|248.57|246.57|248.65|246.65|248.65|246.65|248.4|246.4|0
1642153850000|2022-01-14 09:50:50|248.74|246.74|248.74|246.74|248.74|246.74|248.74|246.74|0
1642153860000|2022-01-14 09:51:00|248.82|246.82|248.91|246.91|248.91|246.91|248.74|246.74|0
1642153870000|2022-01-14 09:51:10|248.82|246.82|248.06|246.06|248.82|246.82|248.06|246.06|0
1642153880000|2022-01-14 09:51:20|248.23|246.23|247.55|245.55|248.23|246.23|247.55|245.55|0
1642153890000|2022-01-14 09:51:30|247.63|245.63|247.38|245.38|247.72|245.72|247.38|245.38|0
1642153900000|2022-01-14 09:51:40|247.21|245.21|247.04|245.04|247.21|245.21|247.04|245.04|0
1642153910000|2022-01-14 09:51:50|246.87|244.87|246.53|244.53|247.04|245.04|246.53|244.53|0
1642153920000|2022-01-14 09:52:00|246.7|244.7|246.53|244.53|246.7|244.7|246.53|244.53|0
1642153930000|2022-01-14 09:52:10|246.36|244.36|247.21|245.21|247.21|245.21|246.36|244.36|0
1642153940000|2022-01-14 09:52:20|247.04|245.04|247.04|245.04|247.12|245.12|247.04|245.04|0
1642153950000|2022-01-14 09:52:30|247.21|245.21|247.55|245.55|247.55|245.55|247.21|245.21|0
1642153960000|2022-01-14 09:52:40|247.38|245.38|247.38|245.38|247.55|245.55|247.38|245.38|0
1642153970000|2022-01-14 09:52:50|247.29|245.29|246.7|244.7|247.38|245.38|246.7|244.7|0
1642153980000|2022-01-14 09:53:00|248.05|246.05|247.88|245.88|248.05|246.05|247.88|245.88|0
1642153990000|2022-01-14 09:53:10|247.71|245.71|247.88|245.88|247.88|245.88|247.71|245.71|0
1642154000000|2022-01-14 09:53:20|248.05|246.05|248.05|246.05|248.05|246.05|248.05|246.05|0
1642154010000|2022-01-14 09:53:30|248.22|246.22|248.05|246.05|248.22|246.22|248.05|246.05|0
1642154020000|2022-01-14 09:53:40|247.54|245.54|247.63|245.63|247.63|245.63|247.54|245.54|0
1642154030000|2022-01-14 09:53:50|247.54|245.54|248.13|246.13|248.13|246.13|247.54|245.54|0
1642154040000|2022-01-14 09:54:00|248.22|246.22|248.22|246.22|248.39|246.39|248.22|246.22|0
1642154050000|2022-01-14 09:54:10|248.05|246.05|247.54|245.54|248.05|246.05|247.54|245.54|0
1642154060000|2022-01-14 09:54:20|247.71|245.71|247.54|245.54|247.88|245.88|247.37|245.37|0
1642154070000|2022-01-14 09:54:30|247.21|245.21|247.21|245.21|247.21|245.21|247.21|245.21|0
1642154080000|2022-01-14 09:54:40|247.2|245.2|247.2|245.2|247.2|245.2|247.2|245.2|0
1642154090000|2022-01-14 09:54:50|247.37|245.37|247.37|245.37|247.54|245.54|247.2|245.2|0
1642154100000|2022-01-14 09:55:00|247.2|245.2|247.2|245.2|247.2|245.2|246.95|244.95|0
1642154110000|2022-01-14 09:55:10|247.37|245.37|247.37|245.37|247.37|245.37|247.37|245.37|0
1642154120000|2022-01-14 09:55:20|247.04|245.04|247.03|245.03|247.04|245.04|247.03|245.03|0
1642154130000|2022-01-14 09:55:30|246.87|244.87|246.87|244.87|246.87|244.87|246.87|244.87|0
1642154150000|2022-01-14 09:55:50|247.03|245.03|247.03|245.03|247.29|245.29|247.03|245.03|0
1642154160000|2022-01-14 09:56:00|247.12|245.12|247.2|245.2|247.2|245.2|247.03|245.03|0
1642154170000|2022-01-14 09:56:10|247.71|245.71|247.71|245.71|248.05|246.05|247.71|245.71|0
1642154180000|2022-01-14 09:56:20|247.54|245.54|247.71|245.71|247.71|245.71|247.54|245.54|0
1642154190000|2022-01-14 09:56:30|247.62|245.62|247.79|245.79|247.79|245.79|247.62|245.62|0
1642154200000|2022-01-14 09:56:40|247.88|245.88|247.88|245.88|247.88|245.88|247.88|245.88|0
1642154210000|2022-01-14 09:56:50|247.71|245.71|247.88|245.88|247.88|245.88|247.71|245.71|0
1642154220000|2022-01-14 09:57:00|247.96|245.96|247.88|245.88|247.96|245.96|247.88|245.88|0
1642154230000|2022-01-14 09:57:10|247.96|245.96|248.05|246.05|248.05|246.05|247.88|245.88|0
1642154240000|2022-01-14 09:57:20|247.88|245.88|247.71|245.71|247.88|245.88|247.71|245.71|0
1642154250000|2022-01-14 09:57:30|247.88|245.88|247.71|245.71|247.88|245.88|247.54|245.54|0
1642154260000|2022-01-14 09:57:40|247.54|245.54|247.71|245.71|247.71|245.71|247.54|245.54|0
1642154270000|2022-01-14 09:57:50|247.79|245.79|248.05|246.05|248.05|246.05|247.71|245.71|0
1642154280000|2022-01-14 09:58:00|247.71|245.71|247.88|245.88|247.88|245.88|247.71|245.71|0
1642154290000|2022-01-14 09:58:10|248.05|246.05|248.05|246.05|248.05|246.05|247.88|245.88|0
1642154300000|2022-01-14 09:58:20|248.39|246.39|248.22|246.22|248.39|246.39|248.22|246.22|0
1642154310000|2022-01-14 09:58:30|248.3|246.3|248.3|246.3|248.3|246.3|248.3|246.3|0
1642154320000|2022-01-14 09:58:40|248.39|246.39|248.73|246.73|248.73|246.73|248.39|246.39|0
1642154330000|2022-01-14 09:58:50|248.9|246.9|248.73|246.73|248.9|246.9|248.73|246.73|0
1642154340000|2022-01-14 09:59:00|248.9|246.9|248.9|246.9|248.9|246.9|248.9|246.9|0
1642154350000|2022-01-14 09:59:10|249.07|247.07|248.73|246.73|249.07|247.07|248.73|246.73|0
1642154370000|2022-01-14 09:59:30|248.56|246.56|248.22|246.22|248.56|246.56|248.22|246.22|0
1642154380000|2022-01-14 09:59:40|248.39|246.39|248.05|246.05|248.39|246.39|248.05|246.05|0
1642154390000|2022-01-14 09:59:50|247.88|245.88|247.88|245.88|247.88|245.88|247.88|245.88|0
1642154400000|2022-01-14 10:00:00|248.05|246.05|247.88|245.88|248.05|246.05|247.71|245.71|0
1642154410000|2022-01-14 10:00:10|247.62|245.62|247.88|245.88|247.88|245.88|247.62|245.62|0
1642154430000|2022-01-14 10:00:30|247.71|245.71|247.54|245.54|247.71|245.71|247.54|245.54|0
1642154440000|2022-01-14 10:00:40|247.88|245.88|247.71|245.71|247.88|245.88|247.71|245.71|0
1642154450000|2022-01-14 10:00:50|247.62|245.62|247.54|245.54|247.62|245.62|247.54|245.54|0
1642154460000|2022-01-14 10:01:00|247.88|245.88|248.22|246.22|248.22|246.22|247.88|245.88|0
1642154470000|2022-01-14 10:01:10|248.05|246.05|247.96|245.96|248.05|246.05|247.88|245.88|0
1642154480000|2022-01-14 10:01:20|247.88|245.88|247.71|245.71|248.05|246.05|247.71|245.71|0
1642154490000|2022-01-14 10:01:30|247.37|245.37|247.28|245.28|247.37|245.37|247.2|245.2|0
1642154500000|2022-01-14 10:01:40|247.2|245.2|247.2|245.2|247.2|245.2|247.2|245.2|0
1642154510000|2022-01-14 10:01:50|246.69|244.69|246.86|244.86|246.86|244.86|246.69|244.69|0
1642154520000|2022-01-14 10:02:00|247.03|245.03|247.03|245.03|247.2|245.2|247.03|245.03|0
1642154530000|2022-01-14 10:02:10|246.94|244.94|246.86|244.86|247.03|245.03|246.86|244.86|0
1642154540000|2022-01-14 10:02:20|246.94|244.94|247.45|245.45|247.54|245.54|246.94|244.94|0
1642154550000|2022-01-14 10:02:30|247.37|245.37|246.86|244.86|247.37|245.37|246.86|244.86|0
1642154560000|2022-01-14 10:02:40|246.69|244.69|246.69|244.69|246.69|244.69|246.69|244.69|0
1642154570000|2022-01-14 10:02:50|246.52|244.52|246.6|244.6|246.69|244.69|246.52|244.52|0
1642154580000|2022-01-14 10:03:00|246.69|244.69|247.2|245.2|247.2|245.2|246.69|244.69|0
1642154590000|2022-01-14 10:03:10|247.03|245.03|247.03|245.03|247.03|245.03|247.03|245.03|0
1642154600000|2022-01-14 10:03:20|247.11|245.11|246.86|244.86|247.11|245.11|246.86|244.86|0
1642154610000|2022-01-14 10:03:30|246.69|244.69|246.86|244.86|246.86|244.86|246.69|244.69|0
1642154620000|2022-01-14 10:03:40|246.69|244.69|246.69|244.69|246.69|244.69|246.52|244.52|0
1642154630000|2022-01-14 10:03:50|246.35|244.35|246.35|244.35|246.35|244.35|246.35|244.35|0
1642154640000|2022-01-14 10:04:00|246.52|244.52|246.77|244.77|246.77|244.77|246.52|244.52|0
1642154650000|2022-01-14 10:04:10|246.69|244.69|246.43|244.43|246.69|244.69|246.43|244.43|0
1642154660000|2022-01-14 10:04:20|246.52|244.52|246.43|244.43|246.52|244.52|246.35|244.35|0
1642154670000|2022-01-14 10:04:30|246.18|244.18|245.84|243.84|246.18|244.18|245.84|243.84|0
1642154680000|2022-01-14 10:04:40|246.01|244.01|245.84|243.84|246.01|244.01|245.84|243.84|0
1642154700000|2022-01-14 10:05:00|246.01|244.01|246.01|244.01|246.18|244.18|246.01|244.01|0
1642154710000|2022-01-14 10:05:10|246.18|244.18|246.35|244.35|246.35|244.35|246.18|244.18|0
1642154720000|2022-01-14 10:05:20|246.69|244.69|246.6|244.6|246.69|244.69|246.6|244.6|0
1642154730000|2022-01-14 10:05:30|246.52|244.52|246.35|244.35|246.52|244.52|246.35|244.35|0
1642154740000|2022-01-14 10:05:40|246.18|244.18|246.35|244.35|246.35|244.35|246.18|244.18|0
1642154750000|2022-01-14 10:05:50|246.52|244.52|246.77|244.77|246.77|244.77|246.52|244.52|0
1642154760000|2022-01-14 10:06:00|246.86|244.86|246.86|244.86|247.03|245.03|246.77|244.77|0
1642154770000|2022-01-14 10:06:10|246.69|244.69|247.11|245.11|247.2|245.2|246.69|244.69|0
1642154780000|2022-01-14 10:06:20|247.03|245.03|247.11|245.11|247.2|245.2|247.03|245.03|0
1642154790000|2022-01-14 10:06:30|247.03|245.03|247.03|245.03|247.2|245.2|247.03|245.03|0
1642154800000|2022-01-14 10:06:40|246.86|244.86|247.03|245.03|247.03|245.03|246.86|244.86|0
1642154810000|2022-01-14 10:06:50|247.2|245.2|247.2|245.2|247.2|245.2|247.2|245.2|0
1642154820000|2022-01-14 10:07:00|247.03|245.03|247.11|245.11|247.2|245.2|247.03|245.03|0
1642154830000|2022-01-14 10:07:10|247.03|245.03|247.03|245.03|247.2|245.2|247.03|245.03|0
1642154840000|2022-01-14 10:07:20|247.2|245.2|247.03|245.03|247.2|245.2|247.03|245.03|0
1642154850000|2022-01-14 10:07:30|246.94|244.94|246.52|244.52|246.94|244.94|246.52|244.52|0
1642154860000|2022-01-14 10:07:40|246.69|244.69|246.69|244.69|246.69|244.69|246.69|244.69|0
1642154870000|2022-01-14 10:07:50|246.6|244.6|246.6|244.6|246.6|244.6|246.6|244.6|0
1642154880000|2022-01-14 10:08:00|246.69|244.69|246.52|244.52|246.69|244.69|246.52|244.52|0
1642154890000|2022-01-14 10:08:10|246.69|244.69|246.52|244.52|246.69|244.69|246.52|244.52|0
1642154900000|2022-01-14 10:08:20|246.86|244.86|246.86|244.86|246.86|244.86|246.69|244.69|0
1642154910000|2022-01-14 10:08:30|247.02|245.02|247.19|245.19|247.19|245.19|247.02|245.02|0
1642154920000|2022-01-14 10:08:40|247.11|245.11|247.19|245.19|247.19|245.19|247.11|245.11|0
1642154930000|2022-01-14 10:08:50|247.36|245.36|247.36|245.36|247.36|245.36|247.36|245.36|0
1642154940000|2022-01-14 10:09:00|247.53|245.53|247.7|245.7|247.7|245.7|247.53|245.53|0
1642154950000|2022-01-14 10:09:10|247.87|245.87|248.04|246.04|248.04|246.04|247.87|245.87|0
1642154960000|2022-01-14 10:09:20|248.21|246.21|247.87|245.87|248.21|246.21|247.87|245.87|0
1642154970000|2022-01-14 10:09:30|248.04|246.04|248.04|246.04|248.21|246.21|247.95|245.95|0
1642154980000|2022-01-14 10:09:40|247.87|245.87|248.12|246.12|248.12|246.12|247.87|245.87|0
1642154990000|2022-01-14 10:09:50|247.7|245.7|247.7|245.7|247.7|245.7|247.53|245.53|0
1642155000000|2022-01-14 10:10:00|247.61|245.61|247.7|245.7|247.7|245.7|247.53|245.53|0
1642155010000|2022-01-14 10:10:10|247.87|245.87|247.87|245.87|247.87|245.87|247.87|245.87|0
1642155020000|2022-01-14 10:10:20|247.95|245.95|247.87|245.87|247.95|245.95|247.87|245.87|0
1642155030000|2022-01-14 10:10:30|247.53|245.53|247.53|245.53|247.53|245.53|247.53|245.53|0
1642155040000|2022-01-14 10:10:40|247.36|245.36|247.19|245.19|247.36|245.36|247.19|245.19|0
1642155050000|2022-01-14 10:10:50|247.02|245.02|247.02|245.02|247.02|245.02|247.02|245.02|0
1642155060000|2022-01-14 10:11:00|247.19|245.19|247.02|245.02|247.19|245.19|247.02|245.02|0
1642155070000|2022-01-14 10:11:10|247.19|245.19|247.53|245.53|247.7|245.7|247.19|245.19|0
1642155090000|2022-01-14 10:11:30|247.7|245.7|247.7|245.7|247.7|245.7|247.7|245.7|0
1642155100000|2022-01-14 10:11:40|247.53|245.53|247.7|245.7|247.7|245.7|247.53|245.53|0
1642155110000|2022-01-14 10:11:50|247.87|245.87|247.87|245.87|247.87|245.87|247.7|245.7|0
1642155120000|2022-01-14 10:12:00|248.04|246.04|248.04|246.04|248.04|246.04|248.04|246.04|0
1642155130000|2022-01-14 10:12:10|247.53|245.53|247.78|245.78|247.78|245.78|247.53|245.53|0
1642155140000|2022-01-14 10:12:20|247.87|245.87|247.87|245.87|247.95|245.95|247.87|245.87|0
1642155150000|2022-01-14 10:12:30|248.38|246.38|248.12|246.12|248.38|246.38|248.12|246.12|0
1642155160000|2022-01-14 10:12:40|248.04|246.04|248.04|246.04|248.04|246.04|248.04|246.04|0
1642155170000|2022-01-14 10:12:50|247.27|245.27|247.02|245.02|247.27|245.27|247.02|245.02|0
1642155180000|2022-01-14 10:13:00|247.19|245.19|247.19|245.19|247.19|245.19|247.19|245.19|0
1642155190000|2022-01-14 10:13:10|247.36|245.36|247.19|245.19|247.36|245.36|247.19|245.19|0
1642155200000|2022-01-14 10:13:20|247.02|245.02|246.59|244.59|247.02|245.02|246.59|244.59|0
1642155210000|2022-01-14 10:13:30|246.68|244.68|246.51|244.51|246.68|244.68|246.43|244.43|0
1642155220000|2022-01-14 10:13:40|246.68|244.68|246.68|244.68|246.68|244.68|246.68|244.68|0
1642155230000|2022-01-14 10:13:50|246.51|244.51|246.51|244.51|246.51|244.51|246.51|244.51|0
1642155240000|2022-01-14 10:14:00|246.68|244.68|246.51|244.51|246.68|244.68|246.51|244.51|0
1642155250000|2022-01-14 10:14:10|246.59|244.59|246.51|244.51|246.59|244.59|246.51|244.51|0
1642155260000|2022-01-14 10:14:20|246.42|244.42|246.51|244.51|246.68|244.68|246.42|244.42|0
1642155270000|2022-01-14 10:14:30|246.76|244.76|246.76|244.76|247.02|245.02|246.76|244.76|0
1642155280000|2022-01-14 10:14:40|246.68|244.68|246.59|244.59|246.68|244.68|246.59|244.59|0
1642155290000|2022-01-14 10:14:50|246.68|244.68|246.34|244.34|246.85|244.85|246.34|244.34|0
1642155300000|2022-01-14 10:15:00|246.51|244.51|245.84|243.84|246.51|244.51|245.84|243.84|0
1642155310000|2022-01-14 10:15:10|245.92|243.92|245.92|243.92|245.92|243.92|245.92|243.92|0
1642155320000|2022-01-14 10:15:20|245.84|243.84|245.92|243.92|246|244|245.75|243.75|0
1642155330000|2022-01-14 10:15:30|245.84|243.84|246|244|246|244|245.84|243.84|0
1642155340000|2022-01-14 10:15:40|246.09|244.09|246.51|244.51|246.51|244.51|246.09|244.09|0
1642155350000|2022-01-14 10:15:50|246.34|244.34|246.51|244.51|246.51|244.51|246.34|244.34|0
1642155360000|2022-01-14 10:16:00|246.42|244.42|246.93|244.93|246.93|244.93|246.42|244.42|0
1642155370000|2022-01-14 10:16:10|246.85|244.85|246.76|244.76|246.85|244.85|246.76|244.76|0
1642155380000|2022-01-14 10:16:20|246.68|244.68|246.85|244.85|246.85|244.85|246.68|244.68|0
1642155390000|2022-01-14 10:16:30|246.68|244.68|246.34|244.34|246.68|244.68|246.34|244.34|0
1642155400000|2022-01-14 10:16:40|246.42|244.42|246.42|244.42|246.51|244.51|246.42|244.42|0
1642155410000|2022-01-14 10:16:50|246|244|245.83|243.83|246|244|245.83|243.83|0
1642155420000|2022-01-14 10:17:00|245.75|243.75|245.67|243.67|245.83|243.83|245.67|243.67|0
1642155430000|2022-01-14 10:17:10|245.66|243.66|245.83|243.83|245.83|243.83|245.66|243.66|0
1642155440000|2022-01-14 10:17:20|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642155450000|2022-01-14 10:17:30|245.75|243.75|245.75|243.75|245.83|243.83|245.75|243.75|0
1642155460000|2022-01-14 10:17:40|245.83|243.83|245.5|243.5|245.83|243.83|245.5|243.5|0
1642155470000|2022-01-14 10:17:50|245.66|243.66|245.66|243.66|245.66|243.66|245.5|243.5|0
1642155480000|2022-01-14 10:18:00|245.75|243.75|245.66|243.66|246.17|244.17|245.66|243.66|0
1642155490000|2022-01-14 10:18:10|245.83|243.83|245.5|243.5|245.83|243.83|245.5|243.5|0
1642155500000|2022-01-14 10:18:20|245.16|243.16|245.66|243.66|245.66|243.66|245.16|243.16|0
1642155510000|2022-01-14 10:18:30|245.75|243.75|245.49|243.49|245.75|243.75|245.49|243.49|0
1642155520000|2022-01-14 10:18:40|245.66|243.66|245.49|243.49|245.66|243.66|245.49|243.49|0
1642155530000|2022-01-14 10:18:50|245.83|243.83|246|244|246|244|245.83|243.83|0
1642155550000|2022-01-14 10:19:10|245.74|243.74|245.41|243.41|245.74|243.74|245.41|243.41|0
1642155560000|2022-01-14 10:19:20|245.33|243.33|245.41|243.41|245.49|243.49|245.33|243.33|0
1642155570000|2022-01-14 10:19:30|245.33|243.33|245.49|243.49|245.49|243.49|245.33|243.33|0
1642155580000|2022-01-14 10:19:40|245.58|243.58|245.49|243.49|245.58|243.58|245.49|243.49|0
1642155590000|2022-01-14 10:19:50|245.33|243.33|245.49|243.49|245.49|243.49|245.33|243.33|0
1642155600000|2022-01-14 10:20:00|245.66|243.66|245.66|243.66|245.66|243.66|245.49|243.49|0
1642155610000|2022-01-14 10:20:10|245.57|243.57|245.57|243.57|245.57|243.57|245.57|243.57|0
1642155620000|2022-01-14 10:20:20|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642155630000|2022-01-14 10:20:30|245.83|243.83|245.49|243.49|245.83|243.83|245.49|243.49|0
1642155640000|2022-01-14 10:20:40|245.32|243.32|245.49|243.49|245.49|243.49|245.32|243.32|0
1642155650000|2022-01-14 10:20:50|245.66|243.66|245.49|243.49|245.66|243.66|245.49|243.49|0
1642155660000|2022-01-14 10:21:00|245.66|243.66|245.41|243.41|245.66|243.66|245.41|243.41|0
1642155670000|2022-01-14 10:21:10|245.49|243.49|245.49|243.49|245.66|243.66|245.49|243.49|0
1642155680000|2022-01-14 10:21:20|245.57|243.57|245.66|243.66|245.66|243.66|245.57|243.57|0
1642155690000|2022-01-14 10:21:30|245.83|243.83|245.83|243.83|245.83|243.83|245.83|243.83|0
1642155710000|2022-01-14 10:21:50|245.66|243.66|245.83|243.83|245.83|243.83|245.66|243.66|0
1642155730000|2022-01-14 10:22:10|245.66|243.66|246.34|244.34|246.34|244.34|245.66|243.66|0
1642155740000|2022-01-14 10:22:20|246.51|244.51|246.51|244.51|246.51|244.51|246.51|244.51|0
1642155750000|2022-01-14 10:22:30|246.34|244.34|246.34|244.34|246.42|244.42|246.34|244.34|0
1642155760000|2022-01-14 10:22:40|246.51|244.51|246.51|244.51|246.68|244.68|246.51|244.51|0
1642155770000|2022-01-14 10:22:50|246.68|244.68|246.68|244.68|246.68|244.68|246.68|244.68|0
1642155780000|2022-01-14 10:23:00|246.84|244.84|246.51|244.51|246.84|244.84|246.51|244.51|0
1642155790000|2022-01-14 10:23:10|246.34|244.34|246.34|244.34|246.34|244.34|246.34|244.34|0
1642155800000|2022-01-14 10:23:20|245.83|243.83|245.74|243.74|245.83|243.83|245.66|243.66|0
1642155810000|2022-01-14 10:23:30|245.66|243.66|245.66|243.66|245.74|243.74|245.66|243.66|0
1642155820000|2022-01-14 10:23:40|245.83|243.83|245.83|243.83|245.83|243.83|245.83|243.83|0
1642155830000|2022-01-14 10:23:50|246|244|246|244|246|244|245.83|243.83|0
1642155840000|2022-01-14 10:24:00|246.34|244.34|246.59|244.59|246.59|244.59|246.34|244.34|0
1642155850000|2022-01-14 10:24:10|246.67|244.67|247.01|245.01|247.01|245.01|246.67|244.67|0
1642155860000|2022-01-14 10:24:20|246.67|244.67|246.67|244.67|246.84|244.84|246.67|244.67|0
1642155870000|2022-01-14 10:24:30|246.42|244.42|246.17|244.17|246.42|244.42|246.17|244.17|0
1642155880000|2022-01-14 10:24:40|246|244|245.91|243.91|246|244|245.91|243.91|0
1642155890000|2022-01-14 10:24:50|245.83|243.83|245.83|243.83|245.91|243.91|245.83|243.83|0
1642155900000|2022-01-14 10:25:00|246|244|246|244|246|244|245.66|243.66|0
1642155910000|2022-01-14 10:25:10|245.83|243.83|245.49|243.49|245.83|243.83|245.49|243.49|0
1642155920000|2022-01-14 10:25:20|245.32|243.32|245.32|243.32|245.32|243.32|245.15|243.15|0
1642155930000|2022-01-14 10:25:30|245.4|243.4|245.4|243.4|245.4|243.4|245.4|243.4|0
1642155940000|2022-01-14 10:25:40|245.32|243.32|245.32|243.32|245.32|243.32|245.15|243.15|0
1642155950000|2022-01-14 10:25:50|245.15|243.15|245.32|243.32|245.32|243.32|245.15|243.15|0
1642155960000|2022-01-14 10:26:00|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642155980000|2022-01-14 10:26:20|245.49|243.49|245.49|243.49|245.49|243.49|245.4|243.4|0
1642155990000|2022-01-14 10:26:30|245.4|243.4|244.98|242.98|245.49|243.49|244.98|242.98|0
1642156000000|2022-01-14 10:26:40|244.81|242.81|244.65|242.65|244.81|242.81|244.65|242.65|0
1642156010000|2022-01-14 10:26:50|244.48|242.48|244.48|242.48|244.48|242.48|244.48|242.48|0
1642156020000|2022-01-14 10:27:00|244.31|242.31|244.14|242.14|244.31|242.31|244.14|242.14|0
1642156030000|2022-01-14 10:27:10|244.05|242.05|243.97|241.97|244.05|242.05|243.8|241.8|0
1642156040000|2022-01-14 10:27:20|244.14|242.14|244.31|242.31|244.31|242.31|244.14|242.14|0
1642156050000|2022-01-14 10:27:30|244.81|242.81|244.89|242.89|244.89|242.89|244.73|242.73|0
1642156060000|2022-01-14 10:27:40|244.98|242.98|244.98|242.98|245.15|243.15|244.98|242.98|0
1642156070000|2022-01-14 10:27:50|244.81|242.81|244.64|242.64|244.98|242.98|244.64|242.64|0
1642156080000|2022-01-14 10:28:00|244.81|242.81|244.98|242.98|245.15|243.15|244.81|242.81|0
1642156090000|2022-01-14 10:28:10|244.89|242.89|244.64|242.64|244.89|242.89|244.64|242.64|0
1642156100000|2022-01-14 10:28:20|244.56|242.56|244.64|242.64|244.64|242.64|244.48|242.48|0
1642156110000|2022-01-14 10:28:30|244.48|242.48|244.81|242.81|244.81|242.81|244.48|242.48|0
1642156120000|2022-01-14 10:28:40|244.64|242.64|244.22|242.22|244.64|242.64|244.22|242.22|0
1642156130000|2022-01-14 10:28:50|244.31|242.31|244.22|242.22|244.31|242.31|244.14|242.14|0
1642156140000|2022-01-14 10:29:00|244.31|242.31|244.31|242.31|244.47|242.47|244.31|242.31|0
1642156150000|2022-01-14 10:29:10|243.97|241.97|243.8|241.8|243.97|241.97|243.8|241.8|0
1642156160000|2022-01-14 10:29:20|243.71|241.71|243.63|241.63|243.71|241.71|243.63|241.63|0
1642156170000|2022-01-14 10:29:30|243.8|241.8|244.14|242.14|244.14|242.14|243.8|241.8|0
1642156180000|2022-01-14 10:29:40|243.8|241.8|243.97|241.97|243.97|241.97|243.8|241.8|0
1642156190000|2022-01-14 10:29:50|243.88|241.88|243.88|241.88|243.97|241.97|243.8|241.8|0
1642156200000|2022-01-14 10:30:00|243.8|241.8|243.21|241.21|243.8|241.8|243.21|241.21|0
1642156210000|2022-01-14 10:30:10|243.13|241.13|243.3|241.3|243.3|241.3|242.96|240.96|0
1642156220000|2022-01-14 10:30:20|243.46|241.46|243.46|241.46|243.46|241.46|243.46|241.46|0
1642156230000|2022-01-14 10:30:30|243.13|241.13|242.96|240.96|243.13|241.13|242.96|240.96|0
1642156240000|2022-01-14 10:30:40|242.62|240.62|242.12|240.12|242.62|240.62|242.12|240.12|0
1642156250000|2022-01-14 10:30:50|241.95|239.95|242.12|240.12|242.29|240.29|241.95|239.95|0
1642156260000|2022-01-14 10:31:00|242.03|240.03|242.12|240.12|242.12|240.12|242.03|240.03|0
1642156270000|2022-01-14 10:31:10|242.62|240.62|242.9|240.9|242.99|240.99|242.62|240.62|0
1642156280000|2022-01-14 10:31:20|242.82|240.82|242.99|240.99|243.07|241.07|242.82|240.82|0
1642156290000|2022-01-14 10:31:30|243.32|241.32|243.32|241.32|243.32|241.32|243.32|241.32|0
1642156300000|2022-01-14 10:31:40|243.67|241.67|243.67|241.67|243.67|241.67|243.59|241.59|0
1642156310000|2022-01-14 10:31:50|244.44|242.44|244.61|242.61|244.69|242.69|244.44|242.44|0
1642156320000|2022-01-14 10:32:00|244.53|242.53|245.37|243.37|245.37|243.37|244.53|242.53|0
1642156330000|2022-01-14 10:32:10|245.2|243.2|245.37|243.37|245.37|243.37|245.2|243.2|0
1642156340000|2022-01-14 10:32:20|245.53|243.53|245.03|243.03|245.53|243.53|245.03|243.03|0
1642156350000|2022-01-14 10:32:30|244.86|242.86|244.69|242.69|244.86|242.86|244.69|242.69|0
1642156360000|2022-01-14 10:32:40|244.53|242.53|244.36|242.36|244.53|242.53|244.36|242.36|0
1642156370000|2022-01-14 10:32:50|244.19|242.19|244.36|242.36|244.53|242.53|244.19|242.19|0
1642156380000|2022-01-14 10:33:00|244.44|242.44|244.69|242.69|244.69|242.69|244.44|242.44|0
1642156390000|2022-01-14 10:33:10|244.94|242.94|244.86|242.86|245.03|243.03|244.86|242.86|0
1642156400000|2022-01-14 10:33:20|244.69|242.69|244.86|242.86|244.86|242.86|244.69|242.69|0
1642156410000|2022-01-14 10:33:30|244.77|242.77|245.03|243.03|245.03|243.03|244.69|242.69|0
1642156420000|2022-01-14 10:33:40|244.94|242.94|244.86|242.86|245.03|243.03|244.86|242.86|0
1642156430000|2022-01-14 10:33:50|244.69|242.69|244.94|242.94|244.94|242.94|244.52|242.52|0
1642156440000|2022-01-14 10:34:00|244.86|242.86|244.94|242.94|244.94|242.94|244.69|242.69|0
1642156450000|2022-01-14 10:34:10|245.03|243.03|245.2|243.2|245.2|243.2|245.03|243.03|0
1642156460000|2022-01-14 10:34:20|245.36|243.36|245.2|243.2|245.36|243.36|245.2|243.2|0
1642156470000|2022-01-14 10:34:30|245.36|243.36|245.53|243.53|245.53|243.53|245.36|243.36|0
1642156480000|2022-01-14 10:34:40|245.2|243.2|245.2|243.2|245.2|243.2|245.03|243.03|0
1642156490000|2022-01-14 10:34:50|245.11|243.11|245.03|243.03|245.2|243.2|245.03|243.03|0
1642156500000|2022-01-14 10:35:00|245.11|243.11|244.94|242.94|245.11|243.11|244.86|242.86|0
1642156510000|2022-01-14 10:35:10|245.36|243.36|245.53|243.53|245.53|243.53|245.36|243.36|0
1642156520000|2022-01-14 10:35:20|245.36|243.36|245.28|243.28|245.36|243.36|245.19|243.19|0
1642156530000|2022-01-14 10:35:30|245.19|243.19|244.86|242.86|245.19|243.19|244.86|242.86|0
1642156540000|2022-01-14 10:35:40|244.52|242.52|244.52|242.52|244.52|242.52|244.52|242.52|0
1642156550000|2022-01-14 10:35:50|244.36|242.36|244.52|242.52|244.52|242.52|244.36|242.36|0
1642156560000|2022-01-14 10:36:00|244.69|242.69|244.44|242.44|244.69|242.69|244.44|242.44|0
1642156570000|2022-01-14 10:36:10|244.52|242.52|244.6|242.6|244.6|242.6|244.52|242.52|0
1642156580000|2022-01-14 10:36:20|244.52|242.52|244.6|242.6|244.6|242.6|244.35|242.35|0
1642156590000|2022-01-14 10:36:30|244.69|242.69|244.69|242.69|244.86|242.86|244.69|242.69|0
1642156600000|2022-01-14 10:36:40|245.03|243.03|245.11|243.11|245.19|243.19|245.03|243.03|0
1642156610000|2022-01-14 10:36:50|244.94|242.94|245.53|243.53|245.53|243.53|244.94|242.94|0
1642156620000|2022-01-14 10:37:00|245.7|243.7|245.7|243.7|245.7|243.7|245.53|243.53|0
1642156630000|2022-01-14 10:37:10|245.87|243.87|245.7|243.7|245.87|243.87|245.7|243.7|0
1642156640000|2022-01-14 10:37:20|245.53|243.53|245.03|243.03|245.7|243.7|245.03|243.03|0
1642156650000|2022-01-14 10:37:30|245.19|243.19|245.19|243.19|245.27|243.27|245.19|243.19|0
1642156660000|2022-01-14 10:37:40|245.02|243.02|245.36|243.36|245.53|243.53|245.02|243.02|0
1642156670000|2022-01-14 10:37:50|245.53|243.53|245.78|243.78|245.78|243.78|245.53|243.53|0
1642156680000|2022-01-14 10:38:00|245.86|243.86|245.7|243.7|245.86|243.86|245.7|243.7|0
1642156690000|2022-01-14 10:38:10|245.53|243.53|245.7|243.7|245.7|243.7|245.53|243.53|0
1642156700000|2022-01-14 10:38:20|245.61|243.61|245.53|243.53|245.7|243.7|245.53|243.53|0
1642156710000|2022-01-14 10:38:30|245.7|243.7|245.53|243.53|245.7|243.7|245.53|243.53|0
1642156720000|2022-01-14 10:38:40|245.7|243.7|245.78|243.78|245.86|243.86|245.7|243.7|0
1642156730000|2022-01-14 10:38:50|245.86|243.86|245.7|243.7|245.86|243.86|245.7|243.7|0
1642156740000|2022-01-14 10:39:00|245.78|243.78|245.7|243.7|245.78|243.78|245.7|243.7|0
1642156750000|2022-01-14 10:39:10|245.78|243.78|245.36|243.36|245.86|243.86|245.36|243.36|0
1642156760000|2022-01-14 10:39:20|245.19|243.19|245.53|243.53|245.7|243.7|245.19|243.19|0
1642156770000|2022-01-14 10:39:30|245.7|243.7|246.2|244.2|246.2|244.2|245.7|243.7|0
1642156780000|2022-01-14 10:39:40|246.37|244.37|246.54|244.54|246.54|244.54|246.2|244.2|0
1642156790000|2022-01-14 10:39:50|246.37|244.37|246.45|244.45|246.54|244.54|246.37|244.37|0
1642156800000|2022-01-14 10:40:00|246.37|244.37|247.04|245.04|247.04|245.04|246.37|244.37|0
1642156810000|2022-01-14 10:40:10|246.87|244.87|246.7|244.7|246.87|244.87|246.7|244.7|0
1642156820000|2022-01-14 10:40:20|246.11|244.11|246.2|244.2|246.2|244.2|246.11|244.11|0
1642156830000|2022-01-14 10:40:30|246.37|244.37|246.37|244.37|246.37|244.37|246.37|244.37|0
1642156840000|2022-01-14 10:40:40|246.54|244.54|246.54|244.54|246.54|244.54|246.54|244.54|0
1642156850000|2022-01-14 10:40:50|246.2|244.2|246.2|244.2|246.37|244.37|246.2|244.2|0
1642156860000|2022-01-14 10:41:00|246.37|244.37|246.2|244.2|246.37|244.37|246.03|244.03|0
1642156870000|2022-01-14 10:41:10|246.37|244.37|246.54|244.54|246.7|244.7|246.37|244.37|0
1642156880000|2022-01-14 10:41:20|247.04|245.04|246.7|244.7|247.04|245.04|246.7|244.7|0
1642156890000|2022-01-14 10:41:30|246.95|244.95|247.04|245.04|247.04|245.04|246.95|244.95|0
1642156900000|2022-01-14 10:41:40|246.87|244.87|246.87|244.87|246.95|244.95|246.87|244.87|0
1642156910000|2022-01-14 10:41:50|246.7|244.7|246.7|244.7|246.87|244.87|246.7|244.7|0
1642156920000|2022-01-14 10:42:00|246.78|244.78|246.53|244.53|246.78|244.78|246.53|244.53|0
1642156930000|2022-01-14 10:42:10|246.7|244.7|247.04|245.04|247.04|245.04|246.7|244.7|0
1642156940000|2022-01-14 10:42:20|246.87|244.87|247.04|245.04|247.04|245.04|246.87|244.87|0
1642156960000|2022-01-14 10:42:40|246.95|244.95|246.87|244.87|246.95|244.95|246.87|244.87|0
1642156970000|2022-01-14 10:42:50|246.37|244.37|246.2|244.2|246.37|244.37|246.2|244.2|0
1642156980000|2022-01-14 10:43:00|246.37|244.37|246.37|244.37|246.37|244.37|246.37|244.37|0
1642156990000|2022-01-14 10:43:10|246.2|244.2|246.2|244.2|246.2|244.2|245.86|243.86|0
1642157000000|2022-01-14 10:43:20|246.11|244.11|246.2|244.2|246.2|244.2|246.03|244.03|0
1642157010000|2022-01-14 10:43:30|246.45|244.45|246.2|244.2|246.45|244.45|246.2|244.2|0
1642157020000|2022-01-14 10:43:40|246.11|244.11|246.28|244.28|246.28|244.28|246.03|244.03|0
1642157030000|2022-01-14 10:43:50|246.37|244.37|245.86|243.86|246.37|244.37|245.86|243.86|0
1642157040000|2022-01-14 10:44:00|246.11|244.11|246.45|244.45|246.45|244.45|246.03|244.03|0
1642157050000|2022-01-14 10:44:10|246.53|244.53|246.61|244.61|246.61|244.61|246.53|244.53|0
1642157060000|2022-01-14 10:44:20|246.87|244.87|246.7|244.7|246.87|244.87|246.7|244.7|0
1642157070000|2022-01-14 10:44:30|246.87|244.87|246.36|244.36|246.87|244.87|246.36|244.36|0
1642157080000|2022-01-14 10:44:40|246.53|244.53|246.95|244.95|247.04|245.04|246.53|244.53|0
1642157090000|2022-01-14 10:44:50|247.04|245.04|246.87|244.87|247.04|245.04|246.87|244.87|0
1642157100000|2022-01-14 10:45:00|246.53|244.53|246.7|244.7|246.87|244.87|246.53|244.53|0
1642157110000|2022-01-14 10:45:10|246.61|244.61|246.7|244.7|246.7|244.7|246.61|244.61|0
1642157120000|2022-01-14 10:45:20|246.61|244.61|246.7|244.7|246.7|244.7|246.61|244.61|0
1642157130000|2022-01-14 10:45:30|246.53|244.53|246.36|244.36|246.53|244.53|246.36|244.36|0
1642157140000|2022-01-14 10:45:40|246.2|244.2|246.36|244.36|246.36|244.36|246.2|244.2|0
1642157150000|2022-01-14 10:45:50|246.28|244.28|246.53|244.53|246.53|244.53|246.28|244.28|0
1642157160000|2022-01-14 10:46:00|246.61|244.61|246.53|244.53|246.61|244.61|246.53|244.53|0
1642157170000|2022-01-14 10:46:10|246.7|244.7|246.7|244.7|246.7|244.7|246.7|244.7|0
1642157180000|2022-01-14 10:46:20|246.87|244.87|247.04|245.04|247.04|245.04|246.87|244.87|0
1642157190000|2022-01-14 10:46:30|247.21|245.21|247.12|245.12|247.21|245.21|247.12|245.12|0
1642157200000|2022-01-14 10:46:40|247.04|245.04|247.12|245.12|247.12|245.12|247.04|245.04|0
1642157210000|2022-01-14 10:46:50|247.04|245.04|246.87|244.87|247.04|245.04|246.87|244.87|0
1642157220000|2022-01-14 10:47:00|246.7|244.7|246.53|244.53|246.7|244.7|246.36|244.36|0
1642157230000|2022-01-14 10:47:10|246.36|244.36|246.44|244.44|246.44|244.44|246.28|244.28|0
1642157240000|2022-01-14 10:47:20|246.36|244.36|246.53|244.53|246.53|244.53|246.36|244.36|0
1642157250000|2022-01-14 10:47:30|246.36|244.36|246.44|244.44|246.44|244.44|246.36|244.36|0
1642157260000|2022-01-14 10:47:40|246.7|244.7|246.53|244.53|246.7|244.7|246.44|244.44|0
1642157270000|2022-01-14 10:47:50|246.7|244.7|246.78|244.78|246.78|244.78|246.7|244.7|0
1642157280000|2022-01-14 10:48:00|246.87|244.87|247.71|245.71|247.71|245.71|246.87|244.87|0
1642157290000|2022-01-14 10:48:10|247.88|245.88|248.05|246.05|248.05|246.05|247.71|245.71|0
1642157300000|2022-01-14 10:48:20|247.88|245.88|248.05|246.05|248.05|246.05|247.88|245.88|0
1642157310000|2022-01-14 10:48:30|247.88|245.88|248.05|246.05|248.05|246.05|247.88|245.88|0
1642157320000|2022-01-14 10:48:40|248.39|246.39|248.39|246.39|248.39|246.39|248.39|246.39|0
1642157340000|2022-01-14 10:49:00|248.05|246.05|248.22|246.22|248.39|246.39|248.05|246.05|0
1642157350000|2022-01-14 10:49:10|248.13|246.13|248.13|246.13|248.13|246.13|248.13|246.13|0
1642157360000|2022-01-14 10:49:20|248.39|246.39|248.22|246.22|248.39|246.39|248.22|246.22|0
1642157370000|2022-01-14 10:49:30|248.39|246.39|248.39|246.39|248.55|246.55|248.39|246.39|0
1642157380000|2022-01-14 10:49:40|248.22|246.22|247.88|245.88|248.22|246.22|247.71|245.71|0
1642157390000|2022-01-14 10:49:50|248.05|246.05|248.05|246.05|248.05|246.05|247.88|245.88|0
1642157400000|2022-01-14 10:50:00|248.3|246.3|248.39|246.39|248.39|246.39|248.3|246.3|0
1642157410000|2022-01-14 10:50:10|248.38|246.38|248.38|246.38|248.38|246.38|248.22|246.22|0
1642157420000|2022-01-14 10:50:20|248.3|246.3|248.22|246.22|248.3|246.3|248.22|246.22|0
1642157430000|2022-01-14 10:50:30|248.05|246.05|247.88|245.88|248.05|246.05|247.88|245.88|0
1642157440000|2022-01-14 10:50:40|248.05|246.05|248.05|246.05|248.05|246.05|247.96|245.96|0
1642157450000|2022-01-14 10:50:50|247.96|245.96|247.88|245.88|247.96|245.96|247.71|245.71|0
1642157460000|2022-01-14 10:51:00|248.05|246.05|248.05|246.05|248.05|246.05|248.05|246.05|0
1642157470000|2022-01-14 10:51:10|248.13|246.13|247.61|245.61|248.13|246.13|247.61|245.61|0
1642157480000|2022-01-14 10:51:20|247.45|245.45|247.28|245.28|247.53|245.53|247.19|245.19|0
1642157500000|2022-01-14 10:51:40|247.19|245.19|247.28|245.28|247.28|245.28|247.19|245.19|0
1642157510000|2022-01-14 10:51:50|247.36|245.36|247.11|245.11|247.36|245.36|247.11|245.11|0
1642157520000|2022-01-14 10:52:00|247.28|245.28|247.28|245.28|247.36|245.36|247.28|245.28|0
1642157530000|2022-01-14 10:52:10|247.36|245.36|247.19|245.19|247.36|245.36|247.19|245.19|0
1642157540000|2022-01-14 10:52:20|247.11|245.11|247.28|245.28|247.28|245.28|247.11|245.11|0
1642157550000|2022-01-14 10:52:30|247.36|245.36|247.28|245.28|247.36|245.36|247.28|245.28|0
1642157560000|2022-01-14 10:52:40|247.19|245.19|247.02|245.02|247.19|245.19|247.02|245.02|0
1642157570000|2022-01-14 10:52:50|246.85|244.85|246.6|244.6|246.85|244.85|246.43|244.43|0
1642157580000|2022-01-14 10:53:00|246.77|244.77|246.6|244.6|246.77|244.77|246.6|244.6|0
1642157600000|2022-01-14 10:53:20|246.43|244.43|246.43|244.43|246.43|244.43|246.26|244.26|0
1642157610000|2022-01-14 10:53:30|246.68|244.68|246.77|244.77|246.77|244.77|246.6|244.6|0
1642157620000|2022-01-14 10:53:40|246.68|244.68|246.94|244.94|246.94|244.94|246.6|244.6|0
1642157630000|2022-01-14 10:53:50|246.6|244.6|246.6|244.6|246.6|244.6|246.6|244.6|0
1642157640000|2022-01-14 10:54:00|246.26|244.26|246.26|244.26|246.26|244.26|246.26|244.26|0
1642157650000|2022-01-14 10:54:10|246.09|244.09|246.26|244.26|246.26|244.26|246.09|244.09|0
1642157660000|2022-01-14 10:54:20|246.43|244.43|246.26|244.26|246.43|244.43|246.26|244.26|0
1642157670000|2022-01-14 10:54:30|246.09|244.09|246.34|244.34|246.34|244.34|246.09|244.09|0
1642157680000|2022-01-14 10:54:40|246.43|244.43|246.77|244.77|246.77|244.77|246.43|244.43|0
1642157690000|2022-01-14 10:54:50|247.1|245.1|246.77|244.77|247.1|245.1|246.77|244.77|0
1642157700000|2022-01-14 10:55:00|246.94|244.94|246.94|244.94|246.94|244.94|246.94|244.94|0
1642157710000|2022-01-14 10:55:10|247.02|245.02|247.1|245.1|247.1|245.1|247.02|245.02|0
1642157720000|2022-01-14 10:55:20|247.19|245.19|247.1|245.1|247.19|245.19|247.1|245.1|0
1642157730000|2022-01-14 10:55:30|247.19|245.19|247.18|245.18|247.19|245.19|247.1|245.1|0
1642157740000|2022-01-14 10:55:40|247.1|245.1|247.27|245.27|247.27|245.27|247.1|245.1|0
1642157750000|2022-01-14 10:55:50|247.1|245.1|246.93|244.93|247.1|245.1|246.93|244.93|0
1642157760000|2022-01-14 10:56:00|247.02|245.02|247.1|245.1|247.1|245.1|247.02|245.02|0
1642157770000|2022-01-14 10:56:10|246.93|244.93|247.1|245.1|247.1|245.1|246.93|244.93|0
1642157790000|2022-01-14 10:56:30|247.44|245.44|247.44|245.44|247.44|245.44|247.44|245.44|0
1642157800000|2022-01-14 10:56:40|247.35|245.35|247.61|245.61|247.61|245.61|247.27|245.27|0
1642157810000|2022-01-14 10:56:50|247.44|245.44|247.52|245.52|247.52|245.52|247.44|245.44|0
1642157820000|2022-01-14 10:57:00|247.44|245.44|247.44|245.44|247.44|245.44|247.35|245.35|0
1642157830000|2022-01-14 10:57:10|247.61|245.61|247.1|245.1|247.61|245.61|247.1|245.1|0
1642157840000|2022-01-14 10:57:20|247.27|245.27|247.27|245.27|247.27|245.27|247.27|245.27|0
1642157850000|2022-01-14 10:57:30|247.1|245.1|247.27|245.27|247.27|245.27|247.1|245.1|0
1642157860000|2022-01-14 10:57:40|247.1|245.1|247.27|245.27|247.27|245.27|247.1|245.1|0
1642157870000|2022-01-14 10:57:50|247.18|245.18|247.27|245.27|247.27|245.27|247.18|245.18|0
1642157880000|2022-01-14 10:58:00|247.61|245.61|247.78|245.78|247.78|245.78|247.61|245.61|0
1642157890000|2022-01-14 10:58:10|247.61|245.61|247.61|245.61|247.78|245.78|247.61|245.61|0
1642157900000|2022-01-14 10:58:20|247.69|245.69|247.78|245.78|247.78|245.78|247.61|245.61|0
1642157910000|2022-01-14 10:58:30|247.69|245.69|247.69|245.69|247.69|245.69|247.69|245.69|0
1642157920000|2022-01-14 10:58:40|247.61|245.61|247.61|245.61|247.61|245.61|247.61|245.61|0
1642157930000|2022-01-14 10:58:50|247.44|245.44|247.35|245.35|247.44|245.44|247.27|245.27|0
1642157940000|2022-01-14 10:59:00|247.1|245.1|247.18|245.18|247.27|245.27|247.1|245.1|0
1642157950000|2022-01-14 10:59:10|247.1|245.1|247.44|245.44|247.44|245.44|247.1|245.1|0
1642157960000|2022-01-14 10:59:20|247.61|245.61|247.44|245.44|247.61|245.61|247.44|245.44|0
1642157970000|2022-01-14 10:59:30|247.52|245.52|247.27|245.27|247.52|245.52|247.27|245.27|0
1642157980000|2022-01-14 10:59:40|247.44|245.44|247.1|245.1|247.44|245.44|247.1|245.1|0
1642157990000|2022-01-14 10:59:50|246.93|244.93|246.93|244.93|247.01|245.01|246.93|244.93|0
1642158000000|2022-01-14 11:00:00|247.1|245.1|246.93|244.93|247.1|245.1|246.93|244.93|0
1642158010000|2022-01-14 11:00:10|247.1|245.1|247.27|245.27|247.27|245.27|247.1|245.1|0
1642158020000|2022-01-14 11:00:20|247.44|245.44|247.69|245.69|247.69|245.69|247.44|245.44|0
1642158030000|2022-01-14 11:00:30|247.61|245.61|247.61|245.61|247.61|245.61|247.61|245.61|0
1642158040000|2022-01-14 11:00:40|247.44|245.44|247.27|245.27|247.44|245.44|247.27|245.27|0
1642158050000|2022-01-14 11:00:50|247.35|245.35|247.35|245.35|247.35|245.35|247.35|245.35|0
1642158060000|2022-01-14 11:01:00|247.27|245.27|247.1|245.1|247.27|245.27|247.1|245.1|0
1642158070000|2022-01-14 11:01:10|247.27|245.27|247.44|245.44|247.44|245.44|247.27|245.27|0
1642158080000|2022-01-14 11:01:20|247.52|245.52|247.44|245.44|247.52|245.52|247.27|245.27|0
1642158090000|2022-01-14 11:01:30|247.27|245.27|247.44|245.44|247.52|245.52|247.27|245.27|0
1642158100000|2022-01-14 11:01:40|247.52|245.52|247.27|245.27|247.52|245.52|247.27|245.27|0
1642158110000|2022-01-14 11:01:50|247.44|245.44|247.44|245.44|247.44|245.44|247.44|245.44|0
1642158120000|2022-01-14 11:02:00|247.27|245.27|247.27|245.27|247.27|245.27|247.27|245.27|0
1642158130000|2022-01-14 11:02:10|247.1|245.1|247.1|245.1|247.1|245.1|247.01|245.01|0
1642158140000|2022-01-14 11:02:20|247.18|245.18|247.18|245.18|247.18|245.18|247.1|245.1|0
1642158150000|2022-01-14 11:02:30|247.27|245.27|247.44|245.44|247.44|245.44|247.27|245.27|0
1642158160000|2022-01-14 11:02:40|247.27|245.27|247.27|245.27|247.27|245.27|247.27|245.27|0
1642158170000|2022-01-14 11:02:50|247.35|245.35|247.61|245.61|247.61|245.61|247.35|245.35|0
1642158180000|2022-01-14 11:03:00|247.6|245.6|247.44|245.44|247.6|245.6|247.44|245.44|0
1642158190000|2022-01-14 11:03:10|247.52|245.52|247.44|245.44|247.6|245.6|247.44|245.44|0
1642158200000|2022-01-14 11:03:20|247.6|245.6|247.6|245.6|247.6|245.6|247.6|245.6|0
1642158210000|2022-01-14 11:03:30|247.44|245.44|247.27|245.27|247.44|245.44|247.27|245.27|0
1642158220000|2022-01-14 11:03:40|247.6|245.6|247.44|245.44|247.6|245.6|247.44|245.44|0
1642158230000|2022-01-14 11:03:50|247.6|245.6|247.6|245.6|247.6|245.6|247.6|245.6|0
1642158240000|2022-01-14 11:04:00|247.77|245.77|248.28|246.28|248.28|246.28|247.77|245.77|0
1642158250000|2022-01-14 11:04:10|248.45|246.45|248.11|246.11|248.45|246.45|248.11|246.11|0
1642158260000|2022-01-14 11:04:20|248.45|246.45|248.79|246.79|248.96|246.96|248.45|246.45|0
1642158270000|2022-01-14 11:04:30|248.96|246.96|248.7|246.7|248.96|246.96|248.45|246.45|0
1642158280000|2022-01-14 11:04:40|248.79|246.79|248.45|246.45|248.96|246.96|248.45|246.45|0
1642158290000|2022-01-14 11:04:50|248.62|246.62|248.45|246.45|248.62|246.62|248.28|246.28|0
1642158300000|2022-01-14 11:05:00|248.79|246.79|248.87|246.87|248.96|246.96|248.79|246.79|0
1642158310000|2022-01-14 11:05:10|248.79|246.79|248.96|246.96|248.96|246.96|248.79|246.79|0
1642158330000|2022-01-14 11:05:30|248.62|246.62|248.62|246.62|248.62|246.62|248.62|246.62|0
1642158360000|2022-01-14 11:06:00|248.28|246.28|248.28|246.28|248.53|246.53|248.28|246.28|0
1642158370000|2022-01-14 11:06:10|248.11|246.11|248.11|246.11|248.11|246.11|248.11|246.11|0
1642158380000|2022-01-14 11:06:20|247.94|245.94|247.77|245.77|247.94|245.94|247.77|245.77|0
1642158390000|2022-01-14 11:06:30|247.6|245.6|247.68|245.68|247.68|245.68|247.6|245.6|0
1642158400000|2022-01-14 11:06:40|247.77|245.77|247.6|245.6|247.77|245.77|247.6|245.6|0
1642158410000|2022-01-14 11:06:50|247.68|245.68|247.68|245.68|247.68|245.68|247.68|245.68|0
1642158420000|2022-01-14 11:07:00|247.77|245.77|247.77|245.77|247.77|245.77|247.77|245.77|0
1642158430000|2022-01-14 11:07:10|247.6|245.6|247.94|245.94|247.94|245.94|247.6|245.6|0
1642158440000|2022-01-14 11:07:20|247.77|245.77|247.68|245.68|247.94|245.94|247.68|245.68|0
1642158450000|2022-01-14 11:07:30|247.6|245.6|247.43|245.43|247.6|245.6|247.43|245.43|0
1642158460000|2022-01-14 11:07:40|247.51|245.51|247.6|245.6|247.6|245.6|247.43|245.43|0
1642158470000|2022-01-14 11:07:50|247.68|245.68|247.68|245.68|247.68|245.68|247.68|245.68|0
1642158480000|2022-01-14 11:08:00|247.6|245.6|247.6|245.6|247.6|245.6|247.6|245.6|0
1642158490000|2022-01-14 11:08:10|247.77|245.77|247.94|245.94|248.11|246.11|247.77|245.77|0
1642158500000|2022-01-14 11:08:20|247.77|245.77|247.77|245.77|247.77|245.77|247.77|245.77|0
1642158510000|2022-01-14 11:08:30|247.85|245.85|247.77|245.77|247.85|245.85|247.77|245.77|0
1642158520000|2022-01-14 11:08:40|247.6|245.6|247.43|245.43|247.6|245.6|247.43|245.43|0
1642158530000|2022-01-14 11:08:50|247.6|245.6|247.6|245.6|247.6|245.6|247.6|245.6|0
1642158540000|2022-01-14 11:09:00|247.68|245.68|247.6|245.6|247.77|245.77|247.6|245.6|0
1642158550000|2022-01-14 11:09:10|247.77|245.77|247.6|245.6|247.77|245.77|247.6|245.6|0
1642158570000|2022-01-14 11:09:30|247.51|245.51|247.51|245.51|247.6|245.6|247.51|245.51|0
1642158580000|2022-01-14 11:09:40|247.43|245.43|247.43|245.43|247.6|245.6|247.43|245.43|0
1642158590000|2022-01-14 11:09:50|247.6|245.6|247.94|245.94|247.94|245.94|247.6|245.6|0
1642158600000|2022-01-14 11:10:00|247.77|245.77|247.85|245.85|247.85|245.85|247.77|245.77|0
1642158610000|2022-01-14 11:10:10|247.94|245.94|248.11|246.11|248.11|246.11|247.94|245.94|0
1642158620000|2022-01-14 11:10:20|248.19|246.19|248.28|246.28|248.28|246.28|248.19|246.19|0
1642158630000|2022-01-14 11:10:30|248.11|246.11|248.28|246.28|248.28|246.28|248.11|246.11|0
1642158640000|2022-01-14 11:10:40|248.11|246.11|248.11|246.11|248.11|246.11|248.11|246.11|0
1642158650000|2022-01-14 11:10:50|247.94|245.94|247.94|245.94|247.94|245.94|247.77|245.77|0
1642158660000|2022-01-14 11:11:00|248.11|246.11|248.11|246.11|248.11|246.11|248.11|246.11|0
1642158670000|2022-01-14 11:11:10|247.94|245.94|247.94|245.94|247.94|245.94|247.94|245.94|0
1642158680000|2022-01-14 11:11:20|247.77|245.77|247.77|245.77|247.77|245.77|247.77|245.77|0
1642158690000|2022-01-14 11:11:30|247.94|245.94|247.77|245.77|247.94|245.94|247.77|245.77|0
1642158700000|2022-01-14 11:11:40|247.94|245.94|247.85|245.85|247.94|245.94|247.77|245.77|0
1642158710000|2022-01-14 11:11:50|247.77|245.77|247.77|245.77|247.77|245.77|247.77|245.77|0
1642158720000|2022-01-14 11:12:00|247.94|245.94|247.94|245.94|247.94|245.94|247.94|245.94|0
1642158740000|2022-01-14 11:12:20|247.77|245.77|247.94|245.94|247.94|245.94|247.77|245.77|0
1642158750000|2022-01-14 11:12:30|248.27|246.27|248.27|246.27|248.27|246.27|248.27|246.27|0
1642158760000|2022-01-14 11:12:40|248.44|246.44|248.44|246.44|248.44|246.44|248.44|246.44|0
1642158770000|2022-01-14 11:12:50|248.27|246.27|248.27|246.27|248.44|246.44|248.27|246.27|0
1642158780000|2022-01-14 11:13:00|248.44|246.44|248.27|246.27|248.44|246.44|248.27|246.27|0
1642158790000|2022-01-14 11:13:10|248.44|246.44|248.27|246.27|248.44|246.44|248.27|246.27|0
1642158800000|2022-01-14 11:13:20|248.44|246.44|248.44|246.44|248.44|246.44|248.44|246.44|0
1642158810000|2022-01-14 11:13:30|248.27|246.27|248.44|246.44|248.44|246.44|248.27|246.27|0
1642158820000|2022-01-14 11:13:40|248.27|246.27|248.27|246.27|248.44|246.44|248.27|246.27|0
1642158830000|2022-01-14 11:13:50|248.35|246.35|248.52|246.52|248.61|246.61|248.35|246.35|0
1642158840000|2022-01-14 11:14:00|248.61|246.61|248.95|246.95|248.95|246.95|248.61|246.61|0
1642158850000|2022-01-14 11:14:10|248.61|246.61|248.78|246.78|248.78|246.78|248.61|246.61|0
1642158860000|2022-01-14 11:14:20|248.61|246.61|248.61|246.61|248.61|246.61|248.61|246.61|0
1642158880000|2022-01-14 11:14:40|248.52|246.52|248.61|246.61|248.61|246.61|248.52|246.52|0
1642158890000|2022-01-14 11:14:50|248.44|246.44|248.18|246.18|248.44|246.44|248.1|246.1|0
1642158900000|2022-01-14 11:15:00|248.27|246.27|248.27|246.27|248.27|246.27|248.27|246.27|0
1642158910000|2022-01-14 11:15:10|248.1|246.1|248.1|246.1|248.1|246.1|248.1|246.1|0
1642158920000|2022-01-14 11:15:20|248.27|246.27|248.01|246.01|248.44|246.44|248.01|246.01|0
1642158930000|2022-01-14 11:15:30|247.93|245.93|247.43|245.43|247.93|245.93|247.43|245.43|0
1642158940000|2022-01-14 11:15:40|247.6|245.6|247.76|245.76|247.76|245.76|247.6|245.6|0
1642158960000|2022-01-14 11:16:00|247.93|245.93|247.59|245.59|247.93|245.93|247.59|245.59|0
1642158980000|2022-01-14 11:16:20|247.26|245.26|246.92|244.92|247.26|245.26|246.92|244.92|0
1642158990000|2022-01-14 11:16:30|247.09|245.09|247.09|245.09|247.09|245.09|247.09|245.09|0
1642159000000|2022-01-14 11:16:40|246.92|244.92|246.75|244.75|246.92|244.92|246.75|244.75|0
1642159010000|2022-01-14 11:16:50|246.92|244.92|246.75|244.75|246.92|244.92|246.75|244.75|0
1642159020000|2022-01-14 11:17:00|246.92|244.92|247.09|245.09|247.09|245.09|246.92|244.92|0
1642159030000|2022-01-14 11:17:10|247|245|247.09|245.09|247.09|245.09|246.92|244.92|0
1642159040000|2022-01-14 11:17:20|246.92|244.92|246.92|244.92|246.92|244.92|246.92|244.92|0
1642159050000|2022-01-14 11:17:30|247.09|245.09|247.42|245.42|247.42|245.42|247.09|245.09|0
1642159060000|2022-01-14 11:17:40|247.51|245.51|247.42|245.42|247.51|245.51|247.42|245.42|0
1642159080000|2022-01-14 11:18:00|247.76|245.76|248.1|246.1|248.1|246.1|247.76|245.76|0
1642159090000|2022-01-14 11:18:10|247.93|245.93|247.84|245.84|247.93|245.93|247.84|245.84|0
1642159100000|2022-01-14 11:18:20|247.93|245.93|247.59|245.59|247.93|245.93|247.59|245.59|0
1642159110000|2022-01-14 11:18:30|247.67|245.67|247.59|245.59|247.67|245.67|247.59|245.59|0
1642159120000|2022-01-14 11:18:40|247.76|245.76|247.76|245.76|247.76|245.76|247.76|245.76|0
1642159130000|2022-01-14 11:18:50|247.59|245.59|247.76|245.76|247.76|245.76|247.59|245.59|0
1642159140000|2022-01-14 11:19:00|247.93|245.93|247.93|245.93|247.93|245.93|247.76|245.76|0
1642159150000|2022-01-14 11:19:10|248.1|246.1|247.76|245.76|248.1|246.1|247.76|245.76|0
1642159160000|2022-01-14 11:19:20|247.59|245.59|247.59|245.59|247.59|245.59|247.59|245.59|0
1642159180000|2022-01-14 11:19:40|247.84|245.84|247.76|245.76|247.84|245.84|247.76|245.76|0
1642159190000|2022-01-14 11:19:50|247.67|245.67|247.67|245.67|247.76|245.76|247.67|245.67|0
1642159200000|2022-01-14 11:20:00|247.76|245.76|247.93|245.93|247.93|245.93|247.76|245.76|0
1642159210000|2022-01-14 11:20:10|248.01|246.01|248.1|246.1|248.1|246.1|248.01|246.01|0
1642159220000|2022-01-14 11:20:20|247.93|245.93|247.59|245.59|247.93|245.93|247.59|245.59|0
1642159230000|2022-01-14 11:20:30|247.5|245.5|247.33|245.33|247.5|245.5|247.33|245.33|0
1642159240000|2022-01-14 11:20:40|247.42|245.42|247.59|245.59|247.59|245.59|247.42|245.42|0
1642159250000|2022-01-14 11:20:50|247.76|245.76|247.84|245.84|247.93|245.93|247.76|245.76|0
1642159260000|2022-01-14 11:21:00|247.93|245.93|248.1|246.1|248.1|246.1|247.93|245.93|0
1642159270000|2022-01-14 11:21:10|248.27|246.27|248.18|246.18|248.27|246.27|248.1|246.1|0
1642159280000|2022-01-14 11:21:20|248.27|246.27|248.01|246.01|248.27|246.27|248.01|246.01|0
1642159290000|2022-01-14 11:21:30|248.1|246.1|248.61|246.61|248.61|246.61|248.1|246.1|0
1642159300000|2022-01-14 11:21:40|248.44|246.44|248.44|246.44|248.44|246.44|248.44|246.44|0
1642159310000|2022-01-14 11:21:50|248.27|246.27|248.18|246.18|248.27|246.27|248.1|246.1|0
1642159320000|2022-01-14 11:22:00|248.27|246.27|248.1|246.1|248.27|246.27|248.1|246.1|0
1642159330000|2022-01-14 11:22:10|247.93|245.93|247.67|245.67|247.93|245.93|247.67|245.67|0
1642159340000|2022-01-14 11:22:20|247.59|245.59|247.59|245.59|247.67|245.67|247.59|245.59|0
1642159350000|2022-01-14 11:22:30|247.76|245.76|247.76|245.76|247.76|245.76|247.59|245.59|0
1642159360000|2022-01-14 11:22:40|247.59|245.59|247.59|245.59|247.59|245.59|247.59|245.59|0
1642159370000|2022-01-14 11:22:50|247.67|245.67|247.76|245.76|247.76|245.76|247.59|245.59|0
1642159380000|2022-01-14 11:23:00|247.84|245.84|247.84|245.84|247.84|245.84|247.84|245.84|0
1642159390000|2022-01-14 11:23:10|247.76|245.76|247.42|245.42|247.76|245.76|247.25|245.25|0
1642159400000|2022-01-14 11:23:20|247.25|245.25|247.25|245.25|247.25|245.25|247.25|245.25|0
1642159410000|2022-01-14 11:23:30|247.16|245.16|246.99|244.99|247.16|245.16|246.91|244.91|0
1642159420000|2022-01-14 11:23:40|247.08|245.08|246.99|244.99|247.08|245.08|246.91|244.91|0
1642159430000|2022-01-14 11:23:50|246.91|244.91|246.58|244.58|246.91|244.91|246.58|244.58|0
1642159440000|2022-01-14 11:24:00|246.74|244.74|246.74|244.74|246.74|244.74|246.74|244.74|0
1642159450000|2022-01-14 11:24:10|246.41|244.41|246.41|244.41|246.41|244.41|246.41|244.41|0
1642159460000|2022-01-14 11:24:20|246.58|244.58|246.58|244.58|246.58|244.58|246.58|244.58|0
1642159470000|2022-01-14 11:24:30|246.74|244.74|246.74|244.74|246.74|244.74|246.74|244.74|0
1642159480000|2022-01-14 11:24:40|246.91|244.91|246.57|244.57|246.91|244.91|246.57|244.57|0
1642159490000|2022-01-14 11:24:50|246.24|244.24|246.24|244.24|246.24|244.24|246.24|244.24|0
1642159510000|2022-01-14 11:25:10|246.41|244.41|246.41|244.41|246.41|244.41|246.41|244.41|0
1642159540000|2022-01-14 11:25:40|246.24|244.24|246.24|244.24|246.24|244.24|246.24|244.24|0
1642159550000|2022-01-14 11:25:50|246.41|244.41|246.57|244.57|246.57|244.57|246.41|244.41|0
1642159560000|2022-01-14 11:26:00|246.49|244.49|246.57|244.57|246.57|244.57|246.49|244.49|0
1642159570000|2022-01-14 11:26:10|246.41|244.41|246.4|244.4|246.41|244.41|246.4|244.4|0
1642159580000|2022-01-14 11:26:20|246.32|244.32|246.24|244.24|246.4|244.4|246.24|244.24|0
1642159590000|2022-01-14 11:26:30|246.4|244.4|246.32|244.32|246.4|244.4|246.32|244.32|0
1642159600000|2022-01-14 11:26:40|246.24|244.24|246.32|244.32|246.4|244.4|246.24|244.24|0
1642159610000|2022-01-14 11:26:50|246.24|244.24|245.73|243.73|246.24|244.24|245.73|243.73|0
1642159620000|2022-01-14 11:27:00|245.9|243.9|246.24|244.24|246.24|244.24|245.9|243.9|0
1642159630000|2022-01-14 11:27:10|246.07|244.07|246.07|244.07|246.07|244.07|246.07|244.07|0
1642159640000|2022-01-14 11:27:20|245.9|243.9|245.9|243.9|245.9|243.9|245.9|243.9|0
1642159650000|2022-01-14 11:27:30|245.73|243.73|245.73|243.73|245.73|243.73|245.73|243.73|0
1642159680000|2022-01-14 11:28:00|245.9|243.9|245.9|243.9|245.9|243.9|245.9|243.9|0
1642159690000|2022-01-14 11:28:10|246.4|244.4|246.48|244.48|246.57|244.57|246.4|244.4|0
1642159700000|2022-01-14 11:28:20|246.57|244.57|246.57|244.57|246.57|244.57|246.57|244.57|0
1642159710000|2022-01-14 11:28:30|246.4|244.4|246.57|244.57|246.57|244.57|246.4|244.4|0
1642159720000|2022-01-14 11:28:40|246.91|244.91|246.91|244.91|246.91|244.91|246.91|244.91|0
1642159730000|2022-01-14 11:28:50|246.74|244.74|246.57|244.57|246.74|244.74|246.48|244.48|0
1642159740000|2022-01-14 11:29:00|246.4|244.4|246.4|244.4|246.4|244.4|246.4|244.4|0
1642159750000|2022-01-14 11:29:10|246.57|244.57|246.57|244.57|246.57|244.57|246.57|244.57|0
1642159770000|2022-01-14 11:29:30|246.74|244.74|246.4|244.4|246.74|244.74|246.4|244.4|0
1642159780000|2022-01-14 11:29:40|246.23|244.23|246.23|244.23|246.4|244.4|246.23|244.23|0
1642159790000|2022-01-14 11:29:50|246.4|244.4|246.57|244.57|246.57|244.57|246.4|244.4|0
1642159800000|2022-01-14 11:30:00|246.74|244.74|246.74|244.74|246.74|244.74|246.74|244.74|0
1642159810000|2022-01-14 11:30:10|246.57|244.57|246.48|244.48|246.57|244.57|246.4|244.4|0
1642159820000|2022-01-14 11:30:20|246.4|244.4|246.4|244.4|246.57|244.57|246.4|244.4|0
1642159850000|2022-01-14 11:30:50|246.23|244.23|246.23|244.23|246.23|244.23|246.23|244.23|0
1642159860000|2022-01-14 11:31:00|246.31|244.31|246.4|244.4|246.4|244.4|246.23|244.23|0
1642159870000|2022-01-14 11:31:10|246.57|244.57|246.57|244.57|246.57|244.57|246.4|244.4|0
1642159880000|2022-01-14 11:31:20|246.4|244.4|246.4|244.4|246.4|244.4|246.4|244.4|0
1642159890000|2022-01-14 11:31:30|246.48|244.48|246.06|244.06|246.48|244.48|246.06|244.06|0
1642159930000|2022-01-14 11:32:10|245.73|243.73|245.73|243.73|245.73|243.73|245.73|243.73|0
1642159940000|2022-01-14 11:32:20|245.89|243.89|245.73|243.73|245.89|243.89|245.73|243.73|0
1642159960000|2022-01-14 11:32:40|245.56|243.56|245.73|243.73|245.73|243.73|245.56|243.56|0
1642159970000|2022-01-14 11:32:50|245.81|243.81|245.73|243.73|245.81|243.81|245.73|243.73|0
1642159990000|2022-01-14 11:33:10|245.56|243.56|245.39|243.39|245.56|243.56|245.39|243.39|0
1642160010000|2022-01-14 11:33:30|245.56|243.56|245.73|243.73|245.73|243.73|245.56|243.56|0
1642160020000|2022-01-14 11:33:40|245.56|243.56|245.56|243.56|245.56|243.56|245.56|243.56|0
1642160030000|2022-01-14 11:33:50|245.39|243.39|245.22|243.22|245.39|243.39|245.22|243.22|0
1642160040000|2022-01-14 11:34:00|245.39|243.39|245.3|243.3|245.39|243.39|245.3|243.3|0
1642160050000|2022-01-14 11:34:10|245.22|243.22|245.56|243.56|245.56|243.56|245.22|243.22|0
1642160070000|2022-01-14 11:34:30|245.64|243.64|245.64|243.64|245.64|243.64|245.64|243.64|0
1642160080000|2022-01-14 11:34:40|245.56|243.56|245.56|243.56|245.56|243.56|245.56|243.56|0
1642160090000|2022-01-14 11:34:50|245.64|243.64|245.64|243.64|245.64|243.64|245.64|243.64|0
1642160100000|2022-01-14 11:35:00|245.56|243.56|245.39|243.39|245.56|243.56|245.39|243.39|0
1642160110000|2022-01-14 11:35:10|245.56|243.56|245.72|243.72|245.72|243.72|245.56|243.56|0
1642160120000|2022-01-14 11:35:20|245.8|243.8|245.89|243.89|245.89|243.89|245.8|243.8|0
1642160130000|2022-01-14 11:35:30|246.06|244.06|246.23|244.23|246.23|244.23|246.06|244.06|0
1642160140000|2022-01-14 11:35:40|246.06|244.06|246.06|244.06|246.06|244.06|246.06|244.06|0
1642160150000|2022-01-14 11:35:50|246.23|244.23|246.23|244.23|246.23|244.23|246.23|244.23|0
1642160160000|2022-01-14 11:36:00|246.4|244.4|246.4|244.4|246.4|244.4|246.4|244.4|0
1642160200000|2022-01-14 11:36:40|246.23|244.23|245.97|243.97|246.23|244.23|245.97|243.97|0
1642160210000|2022-01-14 11:36:50|246.06|244.06|246.4|244.4|246.4|244.4|245.89|243.89|0
1642160220000|2022-01-14 11:37:00|246.73|244.73|246.23|244.23|246.73|244.73|246.23|244.23|0
1642160230000|2022-01-14 11:37:10|246.4|244.4|246.23|244.23|246.4|244.4|246.23|244.23|0
1642160250000|2022-01-14 11:37:30|246.06|244.06|246.06|244.06|246.23|244.23|246.06|244.06|0
1642160260000|2022-01-14 11:37:40|245.89|243.89|245.89|243.89|245.89|243.89|245.89|243.89|0
1642160270000|2022-01-14 11:37:50|245.72|243.72|245.89|243.89|245.89|243.89|245.72|243.72|0
1642160300000|2022-01-14 11:38:20|245.72|243.72|245.72|243.72|245.72|243.72|245.72|243.72|0
1642160310000|2022-01-14 11:38:30|245.89|243.89|246.06|244.06|246.06|244.06|245.89|243.89|0
1642160320000|2022-01-14 11:38:40|245.89|243.89|245.8|243.8|245.89|243.89|245.8|243.8|0
1642160330000|2022-01-14 11:38:50|245.72|243.72|245.72|243.72|245.72|243.72|245.72|243.72|0
1642160340000|2022-01-14 11:39:00|245.89|243.89|245.72|243.72|245.89|243.89|245.72|243.72|0
1642160350000|2022-01-14 11:39:10|245.55|243.55|245.05|243.05|245.55|243.55|245.05|243.05|0
1642160360000|2022-01-14 11:39:20|245.22|243.22|245.05|243.05|245.22|243.22|245.05|243.05|0
1642160370000|2022-01-14 11:39:30|245.22|243.22|245.38|243.38|245.38|243.38|245.22|243.22|0
1642160380000|2022-01-14 11:39:40|244.37|242.37|244.04|242.04|244.37|242.37|243.87|241.87|0
1642160390000|2022-01-14 11:39:50|243.87|241.87|244.21|242.21|244.21|242.21|243.7|241.7|0
1642160400000|2022-01-14 11:40:00|244.04|242.04|244.21|242.21|244.21|242.21|244.04|242.04|0
1642160410000|2022-01-14 11:40:10|244.04|242.04|244.45|242.45|244.54|242.54|244.04|242.04|0
1642160420000|2022-01-14 11:40:20|244.37|242.37|244.04|242.04|244.37|242.37|244.04|242.04|0
1642160430000|2022-01-14 11:40:30|243.87|241.87|243.87|241.87|244.04|242.04|243.87|241.87|0
1642160440000|2022-01-14 11:40:40|243.78|241.78|243.78|241.78|243.78|241.78|243.78|241.78|0
1642160450000|2022-01-14 11:40:50|243.87|241.87|243.7|241.7|243.87|241.87|243.7|241.7|0
1642160460000|2022-01-14 11:41:00|243.87|241.87|243.53|241.53|243.87|241.87|243.53|241.53|0
1642160470000|2022-01-14 11:41:10|243.03|241.03|243.2|241.2|243.2|241.2|243.03|241.03|0
1642160480000|2022-01-14 11:41:20|243.03|241.03|242.94|240.94|243.03|241.03|242.94|240.94|0
1642160490000|2022-01-14 11:41:30|242.86|240.86|242.86|240.86|243.03|241.03|242.86|240.86|0
1642160500000|2022-01-14 11:41:40|243.2|241.2|243.2|241.2|243.37|241.37|243.2|241.2|0
1642160510000|2022-01-14 11:41:50|243.03|241.03|242.86|240.86|243.03|241.03|242.7|240.7|0
1642160520000|2022-01-14 11:42:00|242.53|240.53|243.03|241.03|243.03|241.03|242.53|240.53|0
1642160530000|2022-01-14 11:42:10|243.2|241.2|243.53|241.53|243.53|241.53|243.03|241.03|0
1642160540000|2022-01-14 11:42:20|243.37|241.37|243.11|241.11|243.37|241.37|243.11|241.11|0
1642160550000|2022-01-14 11:42:30|243.03|241.03|243.2|241.2|243.2|241.2|243.03|241.03|0
1642160560000|2022-01-14 11:42:40|243.37|241.37|243.37|241.37|243.45|241.45|243.37|241.37|0
1642160570000|2022-01-14 11:42:50|243.53|241.53|243.37|241.37|243.53|241.53|243.37|241.37|0
1642160580000|2022-01-14 11:43:00|243.53|241.53|243.53|241.53|243.53|241.53|243.53|241.53|0
1642160590000|2022-01-14 11:43:10|243.7|241.7|244.04|242.04|244.04|242.04|243.7|241.7|0
1642160600000|2022-01-14 11:43:20|243.87|241.87|244.12|242.12|244.2|242.2|243.87|241.87|0
1642160610000|2022-01-14 11:43:30|244.2|242.2|244.28|242.28|244.54|242.54|244.2|242.2|0
1642160620000|2022-01-14 11:43:40|244.45|242.45|244.62|242.62|244.62|242.62|244.45|242.45|0
1642160630000|2022-01-14 11:43:50|244.71|242.71|244.71|242.71|244.71|242.71|244.54|242.54|0
1642160640000|2022-01-14 11:44:00|244.79|242.79|244.71|242.71|244.88|242.88|244.71|242.71|0
1642160650000|2022-01-14 11:44:10|244.54|242.54|244.88|242.88|244.88|242.88|244.54|242.54|0
1642160660000|2022-01-14 11:44:20|244.71|242.71|244.54|242.54|244.71|242.71|244.37|242.37|0
1642160670000|2022-01-14 11:44:30|244.62|242.62|244.54|242.54|244.62|242.62|244.54|242.54|0
1642160700000|2022-01-14 11:45:00|244.12|242.12|244.2|242.2|244.2|242.2|243.87|241.87|0
1642160710000|2022-01-14 11:45:10|244.12|242.12|244.37|242.37|244.37|242.37|244.12|242.12|0
1642160720000|2022-01-14 11:45:20|244.54|242.54|244.2|242.2|244.54|242.54|244.2|242.2|0
1642160730000|2022-01-14 11:45:30|244.37|242.37|244.03|242.03|244.37|242.37|244.03|242.03|0
1642160740000|2022-01-14 11:45:40|244.2|242.2|244.2|242.2|244.2|242.2|244.2|242.2|0
1642160760000|2022-01-14 11:46:00|244.37|242.37|244.2|242.2|244.37|242.37|244.2|242.2|0
1642160770000|2022-01-14 11:46:10|244.37|242.37|243.87|241.87|244.37|242.37|243.87|241.87|0
1642160780000|2022-01-14 11:46:20|243.78|241.78|243.87|241.87|243.87|241.87|243.78|241.78|0
1642160790000|2022-01-14 11:46:30|243.7|241.7|243.87|241.87|243.87|241.87|243.7|241.7|0
1642160800000|2022-01-14 11:46:40|243.7|241.7|244.37|242.37|244.37|242.37|243.7|241.7|0
1642160810000|2022-01-14 11:46:50|244.2|242.2|244.54|242.54|244.54|242.54|244.2|242.2|0
1642160820000|2022-01-14 11:47:00|244.2|242.2|244.2|242.2|244.37|242.37|244.2|242.2|0
1642160830000|2022-01-14 11:47:10|244.37|242.37|244.2|242.2|244.37|242.37|244.2|242.2|0
1642160840000|2022-01-14 11:47:20|244.03|242.03|244.03|242.03|244.03|242.03|243.7|241.7|0
1642160850000|2022-01-14 11:47:30|244.2|242.2|244.2|242.2|244.2|242.2|244.2|242.2|0
1642160860000|2022-01-14 11:47:40|244.03|242.03|243.86|241.86|244.03|242.03|243.86|241.86|0
1642160870000|2022-01-14 11:47:50|243.78|241.78|243.7|241.7|243.78|241.78|243.53|241.53|0
1642160880000|2022-01-14 11:48:00|243.53|241.53|243.53|241.53|243.53|241.53|243.53|241.53|0
1642160890000|2022-01-14 11:48:10|243.61|241.61|244.03|242.03|244.03|242.03|243.61|241.61|0
1642160900000|2022-01-14 11:48:20|243.86|241.86|243.86|241.86|243.86|241.86|243.86|241.86|0
1642160910000|2022-01-14 11:48:30|244.03|242.03|244.03|242.03|244.03|242.03|244.03|242.03|0
1642160920000|2022-01-14 11:48:40|244.37|242.37|244.37|242.37|244.37|242.37|244.37|242.37|0
1642160930000|2022-01-14 11:48:50|244.54|242.54|244.7|242.7|244.7|242.7|244.54|242.54|0
1642160940000|2022-01-14 11:49:00|244.54|242.54|244.37|242.37|244.54|242.54|244.37|242.37|0
1642160950000|2022-01-14 11:49:10|244.54|242.54|244.54|242.54|244.54|242.54|244.54|242.54|0
1642160960000|2022-01-14 11:49:20|244.7|242.7|244.54|242.54|244.7|242.7|244.54|242.54|0
1642160970000|2022-01-14 11:49:30|244.37|242.37|244.54|242.54|244.54|242.54|244.37|242.37|0
1642160980000|2022-01-14 11:49:40|244.7|242.7|244.53|242.53|244.7|242.7|244.53|242.53|0
1642160990000|2022-01-14 11:49:50|244.62|242.62|244.62|242.62|244.62|242.62|244.62|242.62|0
1642161000000|2022-01-14 11:50:00|244.7|242.7|244.2|242.2|244.7|242.7|244.2|242.2|0
1642161010000|2022-01-14 11:50:10|244.37|242.37|244.2|242.2|244.37|242.37|244.2|242.2|0
1642161020000|2022-01-14 11:50:20|244.28|242.28|244.53|242.53|244.53|242.53|244.28|242.28|0
1642161030000|2022-01-14 11:50:30|244.37|242.37|244.37|242.37|244.37|242.37|244.37|242.37|0
1642161040000|2022-01-14 11:50:40|244.53|242.53|244.53|242.53|244.53|242.53|244.53|242.53|0
1642161050000|2022-01-14 11:50:50|244.7|242.7|244.53|242.53|244.7|242.7|244.53|242.53|0
1642161060000|2022-01-14 11:51:00|244.37|242.37|244.2|242.2|244.37|242.37|244.2|242.2|0
1642161070000|2022-01-14 11:51:10|244.37|242.37|244.37|242.37|244.37|242.37|244.37|242.37|0
1642161080000|2022-01-14 11:51:20|244.2|242.2|243.86|241.86|244.2|242.2|243.86|241.86|0
1642161090000|2022-01-14 11:51:30|243.69|241.69|243.53|241.53|243.69|241.69|243.53|241.53|0
1642161100000|2022-01-14 11:51:40|243.69|241.69|243.36|241.36|243.69|241.69|243.36|241.36|0
1642161110000|2022-01-14 11:51:50|243.19|241.19|243.53|241.53|243.53|241.53|243.19|241.19|0
1642161120000|2022-01-14 11:52:00|243.36|241.36|243.53|241.53|243.53|241.53|243.36|241.36|0
1642161130000|2022-01-14 11:52:10|243.36|241.36|243.36|241.36|243.53|241.53|243.36|241.36|0
1642161140000|2022-01-14 11:52:20|243.86|241.86|244.03|242.03|244.03|242.03|243.69|241.69|0
1642161160000|2022-01-14 11:52:40|243.86|241.86|243.94|241.94|244.03|242.03|243.69|241.69|0
1642161170000|2022-01-14 11:52:50|243.86|241.86|244.2|242.2|244.2|242.2|243.86|241.86|0
1642161180000|2022-01-14 11:53:00|244.03|242.03|244.03|242.03|244.03|242.03|244.03|242.03|0
1642161190000|2022-01-14 11:53:10|243.86|241.86|243.77|241.77|243.86|241.86|243.69|241.69|0
1642161200000|2022-01-14 11:53:20|243.86|241.86|244.2|242.2|244.2|242.2|243.69|241.69|0
1642161210000|2022-01-14 11:53:30|244.03|242.03|244.2|242.2|244.2|242.2|244.03|242.03|0
1642161220000|2022-01-14 11:53:40|244.03|242.03|244.03|242.03|244.03|242.03|244.03|242.03|0
1642161230000|2022-01-14 11:53:50|244.11|242.11|244.11|242.11|244.11|242.11|244.03|242.03|0
1642161240000|2022-01-14 11:54:00|244.2|242.2|243.86|241.86|244.2|242.2|243.69|241.69|0
1642161250000|2022-01-14 11:54:10|244.03|242.03|243.86|241.86|244.03|242.03|243.86|241.86|0
1642161260000|2022-01-14 11:54:20|244.03|242.03|244.03|242.03|244.03|242.03|244.03|242.03|0
1642161270000|2022-01-14 11:54:30|243.86|241.86|243.69|241.69|243.86|241.86|243.69|241.69|0
1642161290000|2022-01-14 11:54:50|243.86|241.86|243.86|241.86|243.86|241.86|243.86|241.86|0
1642161300000|2022-01-14 11:55:00|243.94|241.94|244.36|242.36|244.36|242.36|243.94|241.94|0
1642161310000|2022-01-14 11:55:10|244.53|242.53|244.36|242.36|244.53|242.53|244.36|242.36|0
1642161320000|2022-01-14 11:55:20|244.28|242.28|244.03|242.03|244.28|242.28|244.03|242.03|0
1642161340000|2022-01-14 11:55:40|243.94|241.94|244.03|242.03|244.03|242.03|243.94|241.94|0
1642161350000|2022-01-14 11:55:50|243.86|241.86|243.52|241.52|243.86|241.86|243.52|241.52|0
1642161360000|2022-01-14 11:56:00|243.44|241.44|243.44|241.44|243.44|241.44|243.44|241.44|0
1642161370000|2022-01-14 11:56:10|243.52|241.52|243.19|241.19|243.52|241.52|243.19|241.19|0
1642161380000|2022-01-14 11:56:20|243.36|241.36|243.35|241.35|243.36|241.36|243.19|241.19|0
1642161390000|2022-01-14 11:56:30|243.02|241.02|242.85|240.85|243.02|241.02|242.85|240.85|0
1642161400000|2022-01-14 11:56:40|243.02|241.02|242.85|240.85|243.19|241.19|242.85|240.85|0
1642161410000|2022-01-14 11:56:50|243.02|241.02|243.02|241.02|243.02|241.02|243.02|241.02|0
1642161420000|2022-01-14 11:57:00|243.19|241.19|242.85|240.85|243.19|241.19|242.85|240.85|0
1642161430000|2022-01-14 11:57:10|242.76|240.76|242.68|240.68|242.76|240.76|242.68|240.68|0
1642161440000|2022-01-14 11:57:20|242.85|240.85|242.68|240.68|242.85|240.85|242.68|240.68|0
1642161450000|2022-01-14 11:57:30|242.76|240.76|242.76|240.76|242.76|240.76|242.68|240.68|0
1642161460000|2022-01-14 11:57:40|242.68|240.68|242.35|240.35|242.68|240.68|242.35|240.35|0
1642161470000|2022-01-14 11:57:50|242.52|240.52|242.18|240.18|242.52|240.52|242.18|240.18|0
1642161480000|2022-01-14 11:58:00|242.01|240.01|241.85|239.85|242.01|240.01|241.85|239.85|0
1642161490000|2022-01-14 11:58:10|242.01|240.01|241.68|239.68|242.01|240.01|241.68|239.68|0
1642161500000|2022-01-14 11:58:20|241.51|239.51|241.51|239.51|241.68|239.68|241.51|239.51|0
1642161510000|2022-01-14 11:58:30|241.35|239.35|241.35|239.35|241.35|239.35|241.18|239.18|0
1642161520000|2022-01-14 11:58:40|241.43|239.43|241.51|239.51|241.51|239.51|241.43|239.43|0
1642161530000|2022-01-14 11:58:50|241.68|239.68|242.52|240.52|242.52|240.52|241.68|239.68|0
1642161540000|2022-01-14 11:59:00|242.68|240.68|242.76|240.76|242.85|240.85|242.68|240.68|0
1642161550000|2022-01-14 11:59:10|242.85|240.85|242.76|240.76|242.85|240.85|242.68|240.68|0
1642161560000|2022-01-14 11:59:20|242.85|240.85|243.02|241.02|243.02|241.02|242.85|240.85|0
1642161570000|2022-01-14 11:59:30|243.18|241.18|243.18|241.18|243.18|241.18|243.18|241.18|0
1642161580000|2022-01-14 11:59:40|242.52|240.52|242.51|240.51|242.52|240.52|242.51|240.51|0
1642161590000|2022-01-14 11:59:50|242.43|240.43|242.18|240.18|242.43|240.43|242.18|240.18|0
1642161600000|2022-01-14 12:00:00|241.85|239.85|241.76|239.76|241.85|239.85|241.76|239.76|0
1642161610000|2022-01-14 12:00:10|241.51|239.51|241.34|239.34|241.68|239.68|241.34|239.34|0
1642161620000|2022-01-14 12:00:20|241.51|239.51|241.34|239.34|241.51|239.51|241.26|239.26|0
1642161630000|2022-01-14 12:00:30|241.85|239.85|241.85|239.85|241.85|239.85|241.51|239.51|0
1642161640000|2022-01-14 12:00:40|242.01|240.01|242.01|240.01|242.18|240.18|242.01|240.01|0
1642161650000|2022-01-14 12:00:50|241.85|239.85|241.68|239.68|241.85|239.85|241.68|239.68|0
1642161660000|2022-01-14 12:01:00|241.85|239.85|241.68|239.68|241.85|239.85|241.68|239.68|0
1642161680000|2022-01-14 12:01:20|241.59|239.59|241.68|239.68|241.68|239.68|241.51|239.51|0
1642161690000|2022-01-14 12:01:30|242.18|240.18|242.18|240.18|242.51|240.51|242.18|240.18|0
1642161700000|2022-01-14 12:01:40|242.01|240.01|242.01|240.01|242.01|240.01|242.01|240.01|0
1642161710000|2022-01-14 12:01:50|241.84|239.84|241.84|239.84|242.01|240.01|241.68|239.68|0
1642161720000|2022-01-14 12:02:00|241.76|239.76|242.18|240.18|242.18|240.18|241.76|239.76|0
1642161730000|2022-01-14 12:02:10|242.35|240.35|242.18|240.18|242.35|240.35|242.01|240.01|0
1642161740000|2022-01-14 12:02:20|241.84|239.84|241.34|239.34|241.84|239.84|241.34|239.34|0
1642161750000|2022-01-14 12:02:30|241.18|239.18|240.84|238.84|241.18|239.18|240.68|238.68|0
1642161760000|2022-01-14 12:02:40|240.51|238.51|240.51|238.51|240.68|238.68|240.51|238.51|0
1642161770000|2022-01-14 12:02:50|240.68|238.68|240.51|238.51|240.68|238.68|240.51|238.51|0
1642161780000|2022-01-14 12:03:00|240.59|238.59|239.68|237.68|240.59|238.59|239.68|237.68|0
1642161790000|2022-01-14 12:03:10|239.51|237.51|239.84|237.84|239.84|237.84|239.51|237.51|0
1642161800000|2022-01-14 12:03:20|240.01|238.01|239.84|237.84|240.18|238.18|239.84|237.84|0
1642161810000|2022-01-14 12:03:30|239.68|237.68|239.51|237.51|239.68|237.68|239.51|237.51|0
1642161820000|2022-01-14 12:03:40|239.34|237.34|239.51|237.51|239.51|237.51|239.34|237.34|0
1642161830000|2022-01-14 12:03:50|239.84|237.84|239.68|237.68|239.84|237.84|239.68|237.68|0
1642161840000|2022-01-14 12:04:00|240.17|238.17|239.51|237.51|240.17|238.17|239.34|237.34|0
1642161850000|2022-01-14 12:04:10|239.84|237.84|239.68|237.68|239.84|237.84|239.68|237.68|0
1642161860000|2022-01-14 12:04:20|239.34|237.34|239.51|237.51|239.51|237.51|239.34|237.34|0
1642161870000|2022-01-14 12:04:30|239.67|237.67|239.18|237.18|239.67|237.67|239.18|237.18|0
1642161880000|2022-01-14 12:04:40|239.09|237.09|239.01|237.01|239.18|237.18|239.01|237.01|0
1642161890000|2022-01-14 12:04:50|239.18|237.18|239.01|237.01|239.18|237.18|238.84|236.84|0
1642161900000|2022-01-14 12:05:00|238.84|236.84|239.01|237.01|239.01|237.01|238.84|236.84|0
1642161910000|2022-01-14 12:05:10|238.84|236.84|238.84|236.84|238.84|236.84|238.68|236.68|0
1642161920000|2022-01-14 12:05:20|239.01|237.01|238.92|236.92|239.01|237.01|238.84|236.84|0
1642161930000|2022-01-14 12:05:30|239.01|237.01|239.18|237.18|239.18|237.18|238.84|236.84|0
1642161940000|2022-01-14 12:05:40|239.34|237.34|239.84|237.84|239.84|237.84|239.34|237.34|0
1642161950000|2022-01-14 12:05:50|239.51|237.51|239.17|237.17|239.51|237.51|239.17|237.17|0
1642161960000|2022-01-14 12:06:00|239.34|237.34|239.09|237.09|239.34|237.34|239.01|237.01|0
1642161970000|2022-01-14 12:06:10|239.01|237.01|238.84|236.84|239.01|237.01|238.84|236.84|0
1642161980000|2022-01-14 12:06:20|239.01|237.01|238.84|236.84|239.17|237.17|238.84|236.84|0
1642161990000|2022-01-14 12:06:30|238.68|236.68|238.51|236.51|238.84|236.84|238.51|236.51|0
1642162000000|2022-01-14 12:06:40|238.34|236.34|238.01|236.01|238.34|236.34|238.01|236.01|0
1642162010000|2022-01-14 12:06:50|238.18|236.18|238.01|236.01|238.18|236.18|238.01|236.01|0
1642162020000|2022-01-14 12:07:00|237.85|235.85|237.43|235.43|237.85|235.85|237.43|235.43|0
1642162030000|2022-01-14 12:07:10|237.35|235.35|237.35|235.35|237.59|235.59|237.35|235.35|0
1642162040000|2022-01-14 12:07:20|237.52|235.52|237.02|235.02|237.52|235.52|237.02|235.02|0
1642162050000|2022-01-14 12:07:30|237.1|235.1|237.02|235.02|237.18|235.18|237.02|235.02|0
1642162060000|2022-01-14 12:07:40|237.18|235.18|237.35|235.35|237.51|235.51|237.18|235.18|0
1642162070000|2022-01-14 12:07:50|237.51|235.51|237.02|235.02|237.51|235.51|237.02|235.02|0
1642162080000|2022-01-14 12:08:00|236.69|234.69|236.03|234.03|236.69|234.69|236.03|234.03|0
1642162090000|2022-01-14 12:08:10|236.19|234.19|236.19|234.19|236.19|234.19|236.03|234.03|0
1642162100000|2022-01-14 12:08:20|236.11|234.11|235.7|233.7|236.11|234.11|235.7|233.7|0
1642162110000|2022-01-14 12:08:30|235.86|233.86|235.7|233.7|236.03|234.03|235.7|233.7|0
1642162120000|2022-01-14 12:08:40|235.86|233.86|236.19|234.19|236.36|234.36|235.86|233.86|0
1642162130000|2022-01-14 12:08:50|236.69|234.69|236.52|234.52|236.69|234.69|236.36|234.36|0
1642162140000|2022-01-14 12:09:00|236.69|234.69|236.52|234.52|236.69|234.69|236.52|234.52|0
1642162150000|2022-01-14 12:09:10|236.03|234.03|235.53|233.53|236.03|234.03|235.53|233.53|0
1642162160000|2022-01-14 12:09:20|235.37|233.37|235.53|233.53|235.7|233.7|235.37|233.37|0
1642162170000|2022-01-14 12:09:30|235.37|233.37|235.37|233.37|235.37|233.37|235.2|233.2|0
1642162180000|2022-01-14 12:09:40|235.61|233.61|235.53|233.53|235.61|233.61|235.53|233.53|0
1642162190000|2022-01-14 12:09:50|235.28|233.28|235.7|233.7|235.7|233.7|235.28|233.28|0
1642162200000|2022-01-14 12:10:00|235.86|233.86|235.69|233.69|236.19|234.19|235.53|233.53|0
1642162210000|2022-01-14 12:10:10|235.53|233.53|236.36|234.36|236.36|234.36|235.53|233.53|0
1642162220000|2022-01-14 12:10:20|236.35|234.35|236.69|234.69|236.69|234.69|236.35|234.35|0
1642162230000|2022-01-14 12:10:30|236.85|234.85|236.85|234.85|236.85|234.85|236.69|234.69|0
1642162240000|2022-01-14 12:10:40|237.02|235.02|237.84|235.84|237.84|235.84|237.02|235.02|0
1642162250000|2022-01-14 12:10:50|237.35|235.35|237.02|235.02|237.35|235.35|237.02|235.02|0
1642162260000|2022-01-14 12:11:00|237.35|235.35|236.68|234.68|237.35|235.35|236.68|234.68|0
1642162270000|2022-01-14 12:11:10|236.85|234.85|237.09|235.09|237.35|235.35|236.85|234.85|0
1642162280000|2022-01-14 12:11:20|237.02|235.02|237.18|235.18|237.18|235.18|237.02|235.02|0
1642162290000|2022-01-14 12:11:30|237.02|235.02|237.02|235.02|237.18|235.18|236.85|234.85|0
1642162300000|2022-01-14 12:11:40|236.68|234.68|237.02|235.02|237.02|235.02|236.68|234.68|0
1642162310000|2022-01-14 12:11:50|236.85|234.85|236.85|234.85|236.85|234.85|236.68|234.68|0
1642162320000|2022-01-14 12:12:00|236.68|234.68|236.85|234.85|237.01|235.01|236.68|234.68|0
1642162330000|2022-01-14 12:12:10|237.01|235.01|237.26|235.26|237.26|235.26|237.01|235.01|0
1642162340000|2022-01-14 12:12:20|237.35|235.35|237.68|235.68|237.68|235.68|237.35|235.35|0
1642162350000|2022-01-14 12:12:30|237.84|235.84|237.68|235.68|237.84|235.84|237.68|235.68|0
1642162360000|2022-01-14 12:12:40|237.51|235.51|237.59|235.59|237.59|235.59|237.51|235.51|0
1642162370000|2022-01-14 12:12:50|237.51|235.51|237.59|235.59|237.59|235.59|237.35|235.35|0
1642162380000|2022-01-14 12:13:00|237.51|235.51|237.76|235.76|237.76|235.76|237.51|235.51|0
1642162390000|2022-01-14 12:13:10|237.68|235.68|237.59|235.59|237.68|235.68|237.34|235.34|0
1642162400000|2022-01-14 12:13:20|237.18|235.18|237.68|235.68|237.68|235.68|237.18|235.18|0
1642162410000|2022-01-14 12:13:30|237.51|235.51|237.68|235.68|237.68|235.68|237.51|235.51|0
1642162420000|2022-01-14 12:13:40|237.59|235.59|237.68|235.68|237.68|235.68|237.51|235.51|0
1642162430000|2022-01-14 12:13:50|237.51|235.51|237.84|235.84|237.84|235.84|237.51|235.51|0
1642162440000|2022-01-14 12:14:00|237.51|235.51|237.51|235.51|237.59|235.59|237.34|235.34|0
1642162450000|2022-01-14 12:14:10|237.68|235.68|238.34|236.34|238.34|236.34|237.68|235.68|0
1642162460000|2022-01-14 12:14:20|238.01|236.01|237.92|235.92|238.01|236.01|237.84|235.84|0
1642162470000|2022-01-14 12:14:30|237.84|235.84|238.17|236.17|238.17|236.17|237.84|235.84|0
1642162480000|2022-01-14 12:14:40|238.5|236.5|238.5|236.5|238.5|236.5|238.5|236.5|0
1642162490000|2022-01-14 12:14:50|238.17|236.17|238.17|236.17|238.17|236.17|238.01|236.01|0
1642162500000|2022-01-14 12:15:00|238.01|236.01|238.17|236.17|238.17|236.17|237.84|235.84|0
1642162510000|2022-01-14 12:15:10|238.34|236.34|238.34|236.34|238.5|236.5|238.25|236.25|0
1642162520000|2022-01-14 12:15:20|238.17|236.17|238.5|236.5|238.5|236.5|238.17|236.17|0
1642162530000|2022-01-14 12:15:30|238.67|236.67|238.67|236.67|238.67|236.67|238.67|236.67|0
1642162540000|2022-01-14 12:15:40|238.84|236.84|239|237|239|237|238.84|236.84|0
1642162550000|2022-01-14 12:15:50|238.91|236.91|239|237|239.17|237.17|238.91|236.91|0
1642162560000|2022-01-14 12:16:00|239.17|237.17|239.17|237.17|239.17|237.17|239.17|237.17|0
1642162570000|2022-01-14 12:16:10|239.25|237.25|239.33|237.33|239.33|237.33|239.25|237.25|0
1642162580000|2022-01-14 12:16:20|239|237|238.5|236.5|239|237|238.5|236.5|0
1642162590000|2022-01-14 12:16:30|238.34|236.34|238.17|236.17|238.34|236.34|238.08|236.08|0
1642162600000|2022-01-14 12:16:40|238|236|238|236|238.17|236.17|238|236|0
1642162610000|2022-01-14 12:16:50|237.92|235.92|237.67|235.67|238|236|237.67|235.67|0
1642162620000|2022-01-14 12:17:00|237.84|235.84|237.84|235.84|237.84|235.84|237.67|235.67|0
1642162630000|2022-01-14 12:17:10|238|236|238.17|236.17|238.34|236.34|238|236|0
1642162640000|2022-01-14 12:17:20|238.34|236.34|238.42|236.42|238.42|236.42|238.34|236.34|0
1642162650000|2022-01-14 12:17:30|238.17|236.17|238.34|236.34|238.34|236.34|238.17|236.17|0
1642162660000|2022-01-14 12:17:40|238.5|236.5|238.17|236.17|238.5|236.5|238.17|236.17|0
1642162670000|2022-01-14 12:17:50|238|236|238|236|238|236|238|236|0
1642162680000|2022-01-14 12:18:00|238.17|236.17|238.67|236.67|238.67|236.67|238.17|236.17|0
1642162690000|2022-01-14 12:18:10|238.58|236.58|238.5|236.5|238.58|236.58|238.5|236.5|0
1642162700000|2022-01-14 12:18:20|238.41|236.41|238.5|236.5|238.5|236.5|238.34|236.34|0
1642162710000|2022-01-14 12:18:30|238.33|236.33|238.33|236.33|238.33|236.33|238.17|236.17|0
1642162720000|2022-01-14 12:18:40|238.41|236.41|238.17|236.17|238.41|236.41|238.17|236.17|0
1642162730000|2022-01-14 12:18:50|238.33|236.33|238.33|236.33|238.33|236.33|238.25|236.25|0
1642162740000|2022-01-14 12:19:00|238.5|236.5|238.33|236.33|238.5|236.5|238.25|236.25|0
1642162750000|2022-01-14 12:19:10|238.5|236.5|238|236|238.5|236.5|238|236|0
1642162760000|2022-01-14 12:19:20|237.84|235.84|237.84|235.84|237.84|235.84|237.67|235.67|0
1642162770000|2022-01-14 12:19:30|237.67|235.67|237.51|235.51|237.67|235.67|237.51|235.51|0
1642162780000|2022-01-14 12:19:40|237.34|235.34|237.42|235.42|237.42|235.42|237.17|235.17|0
1642162790000|2022-01-14 12:19:50|237.51|235.51|237.17|235.17|237.51|235.51|237.17|235.17|0
1642162800000|2022-01-14 12:20:00|237.34|235.34|237.01|235.01|237.67|235.67|237.01|235.01|0
1642162810000|2022-01-14 12:20:10|236.92|234.92|236.92|234.92|236.92|234.92|236.92|234.92|0
1642162820000|2022-01-14 12:20:20|237.01|235.01|236.92|234.92|237.01|235.01|236.92|234.92|0
1642162830000|2022-01-14 12:20:30|236.84|234.84|236.68|234.68|237.01|235.01|236.68|234.68|0
1642162840000|2022-01-14 12:20:40|236.76|234.76|237.17|235.17|237.34|235.34|236.76|234.76|0
1642162850000|2022-01-14 12:20:50|237.01|235.01|237.34|235.34|237.34|235.34|237.01|235.01|0
1642162860000|2022-01-14 12:21:00|237.5|235.5|237.67|235.67|237.84|235.84|237.5|235.5|0
1642162870000|2022-01-14 12:21:10|237.58|235.58|237.84|235.84|237.84|235.84|237.58|235.58|0
1642162880000|2022-01-14 12:21:20|238|236|237.67|235.67|238|236|237.67|235.67|0
1642162890000|2022-01-14 12:21:30|237.58|235.58|237.67|235.67|237.67|235.67|237.5|235.5|0
1642162900000|2022-01-14 12:21:40|237.34|235.34|237.34|235.34|237.58|235.58|237.34|235.34|0
1642162910000|2022-01-14 12:21:50|237.17|235.17|237.34|235.34|237.5|235.5|237.17|235.17|0
1642162920000|2022-01-14 12:22:00|237.17|235.17|237.17|235.17|237.17|235.17|237.17|235.17|0
1642162930000|2022-01-14 12:22:10|237.09|235.09|237.83|235.83|237.83|235.83|237.09|235.09|0
1642162940000|2022-01-14 12:22:20|238|236|237.83|235.83|238|236|237.83|235.83|0
1642162950000|2022-01-14 12:22:30|237.91|235.91|238|236|238|236|237.91|235.91|0
1642162960000|2022-01-14 12:22:40|237.83|235.83|238.17|236.17|238.17|236.17|237.83|235.83|0
1642162970000|2022-01-14 12:22:50|238.5|236.5|238.5|236.5|238.5|236.5|238.33|236.33|0
1642162990000|2022-01-14 12:23:10|238.83|236.83|238.5|236.5|238.83|236.83|238.5|236.5|0
1642163000000|2022-01-14 12:23:20|238.58|236.58|238.66|236.66|238.66|236.66|238.58|236.58|0
1642163010000|2022-01-14 12:23:30|238.83|236.83|239.16|237.16|239.16|237.16|238.83|236.83|0
1642163020000|2022-01-14 12:23:40|239.33|237.33|239.33|237.33|239.33|237.33|239.33|237.33|0
1642163030000|2022-01-14 12:23:50|239.49|237.49|239.83|237.83|239.83|237.83|239.49|237.49|0
1642163040000|2022-01-14 12:24:00|240.16|238.16|239.83|237.83|240.16|238.16|239.83|237.83|0
1642163050000|2022-01-14 12:24:10|239.99|237.99|239.49|237.49|239.99|237.99|239.49|237.49|0
1642163060000|2022-01-14 12:24:20|239.41|237.41|239.49|237.49|239.49|237.49|239.41|237.41|0
1642163070000|2022-01-14 12:24:30|239.33|237.33|239.66|237.66|239.66|237.66|239.33|237.33|0
1642163080000|2022-01-14 12:24:40|239.49|237.49|239.16|237.16|239.49|237.49|238.99|236.99|0
1642163090000|2022-01-14 12:24:50|239.33|237.33|238.83|236.83|239.33|237.33|238.83|236.83|0
1642163100000|2022-01-14 12:25:00|238.99|236.99|239.07|237.07|239.07|237.07|238.99|236.99|0
1642163110000|2022-01-14 12:25:10|238.99|236.99|238.99|236.99|238.99|236.99|238.99|236.99|0
1642163120000|2022-01-14 12:25:20|239.16|237.16|239.16|237.16|239.16|237.16|239.16|237.16|0
1642163130000|2022-01-14 12:25:30|239.33|237.33|239.33|237.33|239.33|237.33|239.33|237.33|0
1642163140000|2022-01-14 12:25:40|238.99|236.99|239.24|237.24|239.24|237.24|238.99|236.99|0
1642163150000|2022-01-14 12:25:50|239.16|237.16|239.16|237.16|239.16|237.16|238.99|236.99|0
1642163160000|2022-01-14 12:26:00|239.07|237.07|239.16|237.16|239.16|237.16|238.99|236.99|0
1642163170000|2022-01-14 12:26:10|238.99|236.99|238.66|236.66|238.99|236.99|238.66|236.66|0
1642163180000|2022-01-14 12:26:20|238.83|236.83|238.49|236.49|238.83|236.83|238.49|236.49|0
1642163190000|2022-01-14 12:26:30|238.33|236.33|238.16|236.16|238.33|236.33|238|236|0
1642163200000|2022-01-14 12:26:40|238|236|238|236|238.16|236.16|238|236|0
1642163210000|2022-01-14 12:26:50|238.16|236.16|237.67|235.67|238.16|236.16|237.67|235.67|0
1642163220000|2022-01-14 12:27:00|237.58|235.58|237.5|235.5|237.67|235.67|237.5|235.5|0
1642163230000|2022-01-14 12:27:10|237.67|235.67|237.83|235.83|237.83|235.83|237.67|235.67|0
1642163240000|2022-01-14 12:27:20|237.66|235.66|237.5|235.5|237.66|235.66|237.5|235.5|0
1642163250000|2022-01-14 12:27:30|237.41|235.41|237.33|235.33|237.41|235.41|237.33|235.33|0
1642163260000|2022-01-14 12:27:40|237.25|235.25|237|235|237.25|235.25|237|235|0
1642163270000|2022-01-14 12:27:50|237.08|235.08|237.17|235.17|237.17|235.17|237.08|235.08|0
1642163280000|2022-01-14 12:28:00|236.51|234.51|236.34|234.34|236.51|234.51|236.34|234.34|0
1642163290000|2022-01-14 12:28:10|236.42|234.42|236.18|234.18|236.42|234.42|236.18|234.18|0
1642163300000|2022-01-14 12:28:20|236.01|234.01|236.01|234.01|236.01|234.01|235.85|233.85|0
1642163310000|2022-01-14 12:28:30|235.85|233.85|235.68|233.68|235.85|233.85|235.68|233.68|0
1642163320000|2022-01-14 12:28:40|235.52|233.52|235.68|233.68|235.68|233.68|235.52|233.52|0
1642163330000|2022-01-14 12:28:50|235.52|233.52|235.19|233.19|235.52|233.52|235.19|233.19|0
1642163340000|2022-01-14 12:29:00|235.35|233.35|235.52|233.52|235.52|233.52|235.35|233.35|0
1642163350000|2022-01-14 12:29:10|235.68|233.68|235.68|233.68|235.68|233.68|235.35|233.35|0
1642163360000|2022-01-14 12:29:20|235.35|233.35|234.86|232.86|235.35|233.35|234.86|232.86|0
1642163370000|2022-01-14 12:29:30|234.69|232.69|234.86|232.86|234.86|232.86|234.69|232.69|0
1642163380000|2022-01-14 12:29:40|234.69|232.69|234.86|232.86|235.02|233.02|234.69|232.69|0
1642163390000|2022-01-14 12:29:50|235.02|233.02|234.69|232.69|235.02|233.02|234.69|232.69|0
1642163400000|2022-01-14 12:30:00|234.53|232.53|235.02|233.02|235.02|233.02|234.36|232.36|0
1642163410000|2022-01-14 12:30:10|234.69|232.69|234.69|232.69|234.86|232.86|234.69|232.69|0
1642163420000|2022-01-14 12:30:20|234.53|232.53|234.6|232.6|234.6|232.6|234.36|232.36|0
1642163430000|2022-01-14 12:30:30|234.53|232.53|235.02|233.02|235.02|233.02|234.53|232.53|0
1642163440000|2022-01-14 12:30:40|235.18|233.18|235.18|233.18|235.18|233.18|235.18|233.18|0
1642163450000|2022-01-14 12:30:50|235.26|233.26|235.18|233.18|235.26|233.26|235.18|233.18|0
1642163460000|2022-01-14 12:31:00|235.02|233.02|235.68|233.68|235.68|233.68|235.02|233.02|0
1642163470000|2022-01-14 12:31:10|235.84|233.84|236.01|234.01|236.01|234.01|235.84|233.84|0
1642163480000|2022-01-14 12:31:20|236.17|234.17|236.17|234.17|236.17|234.17|236.17|234.17|0
1642163490000|2022-01-14 12:31:30|236.09|234.09|235.51|233.51|236.09|234.09|235.51|233.51|0
1642163500000|2022-01-14 12:31:40|235.68|233.68|235.51|233.51|235.68|233.68|235.51|233.51|0
1642163510000|2022-01-14 12:31:50|235.68|233.68|235.84|233.84|235.84|233.84|235.68|233.68|0
1642163520000|2022-01-14 12:32:00|235.68|233.68|236.01|234.01|236.01|234.01|235.68|233.68|0
1642163530000|2022-01-14 12:32:10|235.68|233.68|235.68|233.68|236.01|234.01|235.68|233.68|0
1642163540000|2022-01-14 12:32:20|235.35|233.35|235.35|233.35|235.35|233.35|235.18|233.18|0
1642163550000|2022-01-14 12:32:30|235.59|233.59|235.68|233.68|235.84|233.84|235.51|233.51|0
1642163560000|2022-01-14 12:32:40|235.84|233.84|235.76|233.76|235.84|233.84|235.68|233.68|0
1642163570000|2022-01-14 12:32:50|235.68|233.68|235.68|233.68|235.76|233.76|235.68|233.68|0
1642163580000|2022-01-14 12:33:00|235.84|233.84|235.92|233.92|235.92|233.92|235.84|233.84|0
1642163590000|2022-01-14 12:33:10|235.84|233.84|235.35|233.35|235.84|233.84|235.35|233.35|0
1642163600000|2022-01-14 12:33:20|235.51|233.51|235.51|233.51|235.68|233.68|235.51|233.51|0
1642163610000|2022-01-14 12:33:30|235.68|233.68|235.68|233.68|235.76|233.76|235.68|233.68|0
1642163620000|2022-01-14 12:33:40|235.84|233.84|235.68|233.68|235.84|233.84|235.68|233.68|0
1642163630000|2022-01-14 12:33:50|235.84|233.84|235.84|233.84|235.84|233.84|235.76|233.76|0
1642163640000|2022-01-14 12:34:00|235.51|233.51|235.51|233.51|235.51|233.51|235.51|233.51|0
1642163650000|2022-01-14 12:34:10|235.68|233.68|235.84|233.84|235.84|233.84|235.68|233.68|0
1642163660000|2022-01-14 12:34:20|235.92|233.92|236.01|234.01|236.01|234.01|235.84|233.84|0
1642163670000|2022-01-14 12:34:30|236.17|234.17|236.01|234.01|236.17|234.17|236.01|234.01|0
1642163680000|2022-01-14 12:34:40|236.17|234.17|236.17|234.17|236.17|234.17|236.17|234.17|0
1642163700000|2022-01-14 12:35:00|236.01|234.01|235.51|233.51|236.01|234.01|235.51|233.51|0
1642163710000|2022-01-14 12:35:10|235.68|233.68|235.84|233.84|235.84|233.84|235.68|233.68|0
1642163720000|2022-01-14 12:35:20|236.01|234.01|236.17|234.17|236.17|234.17|236.01|234.01|0
1642163730000|2022-01-14 12:35:30|236.34|234.34|236.34|234.34|236.34|234.34|236.17|234.17|0
1642163740000|2022-01-14 12:35:40|236.41|234.41|236|234|236.41|234.41|236|234|0
1642163750000|2022-01-14 12:35:50|235.67|233.67|235.84|233.84|235.84|233.84|235.67|233.67|0
1642163760000|2022-01-14 12:36:00|236|234|236|234|236|234|236|234|0
1642163770000|2022-01-14 12:36:10|235.84|233.84|235.84|233.84|236|234|235.84|233.84|0
1642163780000|2022-01-14 12:36:20|236|234|236|234|236|234|235.84|233.84|0
1642163790000|2022-01-14 12:36:30|235.84|233.84|235.51|233.51|235.84|233.84|235.51|233.51|0
1642163800000|2022-01-14 12:36:40|235.67|233.67|235.67|233.67|235.67|233.67|235.67|233.67|0
1642163810000|2022-01-14 12:36:50|235.51|233.51|234.85|232.85|235.51|233.51|234.85|232.85|0
1642163820000|2022-01-14 12:37:00|234.93|232.93|234.76|232.76|235.01|233.01|234.76|232.76|0
1642163830000|2022-01-14 12:37:10|234.68|232.68|234.52|232.52|234.68|232.68|234.52|232.52|0
1642163840000|2022-01-14 12:37:20|234.36|232.36|234.36|232.36|234.52|232.52|234.36|232.36|0
1642163850000|2022-01-14 12:37:30|234.19|232.19|234.19|232.19|234.36|232.36|234.19|232.19|0
1642163860000|2022-01-14 12:37:40|233.86|231.86|233.37|231.37|233.86|231.86|233.37|231.37|0
1642163870000|2022-01-14 12:37:50|233.21|231.21|233.21|231.21|233.37|231.37|233.21|231.21|0
1642163880000|2022-01-14 12:38:00|233.45|231.45|233.21|231.21|233.7|231.7|233.21|231.21|0
1642163890000|2022-01-14 12:38:10|233.53|231.53|234.03|232.03|234.03|232.03|233.53|231.53|0
1642163900000|2022-01-14 12:38:20|233.86|231.86|234.03|232.03|234.03|232.03|233.53|231.53|0
1642163910000|2022-01-14 12:38:30|233.94|231.94|233.7|231.7|233.94|231.94|233.7|231.7|0
1642163920000|2022-01-14 12:38:40|233.53|231.53|233.7|231.7|233.7|231.7|233.53|231.53|0
1642163930000|2022-01-14 12:38:50|233.86|231.86|233.78|231.78|233.86|231.86|233.78|231.78|0
1642163940000|2022-01-14 12:39:00|233.7|231.7|233.53|231.53|233.7|231.7|233.53|231.53|0
1642163950000|2022-01-14 12:39:10|233.37|231.37|233.7|231.7|233.7|231.7|233.37|231.37|0
1642163960000|2022-01-14 12:39:20|233.61|231.61|233.7|231.7|233.7|231.7|233.61|231.61|0
1642163980000|2022-01-14 12:39:40|233.61|231.61|233.7|231.7|233.86|231.86|233.61|231.61|0
1642163990000|2022-01-14 12:39:50|233.53|231.53|233.37|231.37|233.53|231.53|233.37|231.37|0
1642164000000|2022-01-14 12:40:00|233.2|231.2|232.38|230.38|233.2|231.2|232.38|230.38|0
1642164010000|2022-01-14 12:40:10|232.22|230.22|231.08|229.08|232.22|230.22|231.08|229.08|0
1642164020000|2022-01-14 12:40:20|231.89|229.89|232.13|230.13|232.13|230.13|231.89|229.89|0
1642164030000|2022-01-14 12:40:30|232.22|230.22|231.97|229.97|232.22|230.22|231.97|229.97|0
1642164040000|2022-01-14 12:40:40|231.73|229.73|231.73|229.73|231.73|229.73|231.73|229.73|0
1642164050000|2022-01-14 12:40:50|231.57|229.57|231.07|229.07|231.57|229.57|231.07|229.07|0
1642164060000|2022-01-14 12:41:00|231.24|229.24|230.42|228.42|231.24|229.24|230.42|228.42|0
1642164070000|2022-01-14 12:41:10|227.83|225.83|228.99|226.99|229.15|227.15|227.83|225.83|0
1642164080000|2022-01-14 12:41:20|229.31|227.31|228.83|226.83|229.64|227.64|228.83|226.83|0
1642164090000|2022-01-14 12:41:30|230.41|228.41|230.58|228.58|230.9|228.9|230.41|228.41|0
1642164100000|2022-01-14 12:41:40|230.25|228.25|230.25|228.25|230.25|228.25|230.25|228.25|0
1642164110000|2022-01-14 12:41:50|230.09|228.09|229.6|227.6|230.41|228.41|229.6|227.6|0
1642164120000|2022-01-14 12:42:00|229.93|227.93|230.41|228.41|230.58|228.58|229.93|227.93|0
1642164130000|2022-01-14 12:42:10|230.58|228.58|230.09|228.09|230.58|228.58|230.09|228.09|0
1642164140000|2022-01-14 12:42:20|229.76|227.76|229.93|227.93|230.09|228.09|229.76|227.76|0
1642164150000|2022-01-14 12:42:30|229.76|227.76|230.25|228.25|230.25|228.25|229.76|227.76|0
1642164160000|2022-01-14 12:42:40|230.09|228.09|230.09|228.09|230.09|228.09|229.93|227.93|0
1642164170000|2022-01-14 12:42:50|230.41|228.41|230.25|228.25|230.41|228.41|230.25|228.25|0
1642164180000|2022-01-14 12:43:00|230.41|228.41|230.58|228.58|230.58|228.58|230.41|228.41|0
1642164190000|2022-01-14 12:43:10|230.65|228.65|230.41|228.41|230.65|228.65|230.41|228.41|0
1642164200000|2022-01-14 12:43:20|230.09|228.09|229.93|227.93|230.25|228.25|229.93|227.93|0
1642164210000|2022-01-14 12:43:30|230.09|228.09|229.76|227.76|230.09|228.09|229.76|227.76|0
1642164220000|2022-01-14 12:43:40|229.93|227.93|229.76|227.76|229.93|227.93|229.76|227.76|0
1642164230000|2022-01-14 12:43:50|229.92|227.92|229.76|227.76|229.92|227.92|229.76|227.76|0
1642164240000|2022-01-14 12:44:00|229.92|227.92|230.09|228.09|230.09|228.09|229.92|227.92|0
1642164250000|2022-01-14 12:44:10|230.25|228.25|230.25|228.25|230.25|228.25|230.09|228.09|0
1642164260000|2022-01-14 12:44:20|230.09|228.09|229.76|227.76|230.09|228.09|229.76|227.76|0
1642164270000|2022-01-14 12:44:30|229.84|227.84|229.92|227.92|229.92|227.92|229.84|227.84|0
1642164280000|2022-01-14 12:44:40|230.09|228.09|230.09|228.09|230.09|228.09|229.92|227.92|0
1642164290000|2022-01-14 12:44:50|230.25|228.25|230.57|228.57|230.74|228.74|230.25|228.25|0
1642164300000|2022-01-14 12:45:00|230.74|228.74|231.22|229.22|231.22|229.22|230.74|228.74|0
1642164310000|2022-01-14 12:45:10|231.39|229.39|231.88|229.88|231.88|229.88|231.39|229.39|0
1642164320000|2022-01-14 12:45:20|232.2|230.2|231.55|229.55|232.2|230.2|231.55|229.55|0
1642164330000|2022-01-14 12:45:30|231.71|229.71|232.04|230.04|232.04|230.04|231.71|229.71|0
1642164340000|2022-01-14 12:45:40|231.88|229.88|231.55|229.55|231.88|229.88|231.55|229.55|0
1642164350000|2022-01-14 12:45:50|231.71|229.71|232.04|230.04|232.04|230.04|231.71|229.71|0
1642164360000|2022-01-14 12:46:00|232.2|230.2|232.2|230.2|232.37|230.37|232.2|230.2|0
1642164370000|2022-01-14 12:46:10|232.53|230.53|232.2|230.2|232.53|230.53|232.2|230.2|0
1642164380000|2022-01-14 12:46:20|231.88|229.88|231.55|229.55|231.88|229.88|231.55|229.55|0
1642164390000|2022-01-14 12:46:30|231.71|229.71|231.88|229.88|231.88|229.88|231.71|229.71|0
1642164400000|2022-01-14 12:46:40|231.95|229.95|231.95|229.95|232.04|230.04|231.95|229.95|0
1642164410000|2022-01-14 12:46:50|232.53|230.53|232.69|230.69|232.69|230.69|232.53|230.53|0
1642164420000|2022-01-14 12:47:00|232.2|230.2|232.2|230.2|232.28|230.28|232.2|230.2|0
1642164430000|2022-01-14 12:47:10|232.28|230.28|232.04|230.04|232.28|230.28|232.04|230.04|0
1642164440000|2022-01-14 12:47:20|231.95|229.95|231.55|229.55|231.95|229.95|231.55|229.55|0
1642164450000|2022-01-14 12:47:30|231.39|229.39|230.57|228.57|231.39|229.39|230.57|228.57|0
1642164470000|2022-01-14 12:47:50|230.73|228.73|230.73|228.73|230.9|228.9|230.73|228.73|0
1642164480000|2022-01-14 12:48:00|230.97|228.97|231.22|229.22|231.39|229.39|230.97|228.97|0
1642164490000|2022-01-14 12:48:10|231.06|229.06|231.06|229.06|231.06|229.06|231.06|229.06|0
1642164500000|2022-01-14 12:48:20|231.22|229.22|230.9|228.9|231.22|229.22|230.9|228.9|0
1642164510000|2022-01-14 12:48:30|230.73|228.73|231.3|229.3|231.3|229.3|230.73|228.73|0
1642164520000|2022-01-14 12:48:40|231.22|229.22|232.04|230.04|232.04|230.04|231.22|229.22|0
1642164530000|2022-01-14 12:48:50|231.87|229.87|231.87|229.87|231.95|229.95|231.87|229.87|0
1642164540000|2022-01-14 12:49:00|232.2|230.2|232.36|230.36|232.69|230.69|232.2|230.2|0
1642164550000|2022-01-14 12:49:10|232.2|230.2|231.71|229.71|232.2|230.2|231.55|229.55|0
1642164560000|2022-01-14 12:49:20|231.55|229.55|231.06|229.06|231.55|229.55|231.06|229.06|0
1642164570000|2022-01-14 12:49:30|230.9|228.9|231.22|229.22|231.22|229.22|230.9|228.9|0
1642164580000|2022-01-14 12:49:40|231.06|229.06|231.38|229.38|231.38|229.38|231.06|229.06|0
1642164590000|2022-01-14 12:49:50|231.14|229.14|231.55|229.55|231.55|229.55|231.14|229.14|0
1642164600000|2022-01-14 12:50:00|231.62|229.62|231.06|229.06|231.62|229.62|231.06|229.06|0
1642164610000|2022-01-14 12:50:10|230.9|228.9|231.22|229.22|231.22|229.22|230.9|228.9|0
1642164620000|2022-01-14 12:50:20|231.38|229.38|231.38|229.38|231.38|229.38|231.22|229.22|0
1642164630000|2022-01-14 12:50:30|231.22|229.22|230.97|228.97|231.22|229.22|230.97|228.97|0
1642164640000|2022-01-14 12:50:40|230.81|228.81|230.73|228.73|230.89|228.89|230.73|228.73|0
1642164650000|2022-01-14 12:50:50|230.81|228.81|231.22|229.22|231.55|229.55|230.81|228.81|0
1642164660000|2022-01-14 12:51:00|231.38|229.38|231.55|229.55|231.62|229.62|231.38|229.38|0
1642164670000|2022-01-14 12:51:10|231.71|229.71|231.55|229.55|231.79|229.79|231.55|229.55|0
1642164680000|2022-01-14 12:51:20|231.62|229.62|231.38|229.38|231.71|229.71|231.38|229.38|0
1642164690000|2022-01-14 12:51:30|231.87|229.87|231.71|229.71|231.87|229.87|231.71|229.71|0
1642164700000|2022-01-14 12:51:40|231.79|229.79|231.62|229.62|231.79|229.79|231.38|229.38|0
1642164710000|2022-01-14 12:51:50|231.54|229.54|231.54|229.54|231.71|229.71|231.54|229.54|0
1642164720000|2022-01-14 12:52:00|231.87|229.87|231.87|229.87|232.03|230.03|231.71|229.71|0
1642164730000|2022-01-14 12:52:10|231.71|229.71|231.87|229.87|231.87|229.87|231.71|229.71|0
1642164740000|2022-01-14 12:52:20|231.54|229.54|231.38|229.38|231.54|229.54|231.38|229.38|0
1642164750000|2022-01-14 12:52:30|231.22|229.22|231.38|229.38|231.38|229.38|231.22|229.22|0
1642164760000|2022-01-14 12:52:40|231.54|229.54|231.54|229.54|231.54|229.54|231.54|229.54|0
1642164770000|2022-01-14 12:52:50|231.38|229.38|231.71|229.71|231.71|229.71|231.38|229.38|0
1642164780000|2022-01-14 12:53:00|231.87|229.87|232.03|230.03|232.03|230.03|231.71|229.71|0
1642164790000|2022-01-14 12:53:10|231.54|229.54|231.54|229.54|231.54|229.54|231.22|229.22|0
1642164800000|2022-01-14 12:53:20|232.03|230.03|232.03|230.03|232.03|230.03|232.03|230.03|0
1642164810000|2022-01-14 12:53:30|232.2|230.2|231.87|229.87|232.2|230.2|231.87|229.87|0
1642164820000|2022-01-14 12:53:40|231.3|229.3|230.89|228.89|231.3|229.3|230.89|228.89|0
1642164830000|2022-01-14 12:53:50|230.97|228.97|231.22|229.22|231.22|229.22|230.97|228.97|0
1642164840000|2022-01-14 12:54:00|231.38|229.38|230.89|228.89|231.38|229.38|230.89|228.89|0
1642164850000|2022-01-14 12:54:10|230.57|228.57|230.08|228.08|230.57|228.57|230.08|228.08|0
1642164860000|2022-01-14 12:54:20|229.75|227.75|229.92|227.92|229.92|227.92|229.75|227.75|0
1642164870000|2022-01-14 12:54:30|230.08|228.08|229.75|227.75|230.16|228.16|229.75|227.75|0
1642164880000|2022-01-14 12:54:40|229.92|227.92|230.57|228.57|230.57|228.57|229.92|227.92|0
1642164890000|2022-01-14 12:54:50|230.24|228.24|230.24|228.24|230.57|228.57|230.24|228.24|0
1642164900000|2022-01-14 12:55:00|229.92|227.92|230.57|228.57|230.57|228.57|229.92|227.92|0
1642164910000|2022-01-14 12:55:10|230.4|228.4|229.75|227.75|230.4|228.4|229.75|227.75|0
1642164920000|2022-01-14 12:55:20|229.67|227.67|229.75|227.75|229.75|227.75|229.67|227.67|0
1642164930000|2022-01-14 12:55:30|229.1|227.1|228.78|226.78|229.1|227.1|228.78|226.78|0
1642164940000|2022-01-14 12:55:40|228.46|226.46|227.81|225.81|228.46|226.46|227.81|225.81|0
1642164950000|2022-01-14 12:55:50|227.97|225.97|228.29|226.29|228.29|226.29|227.97|225.97|0
1642164960000|2022-01-14 12:56:00|228.13|226.13|228.13|226.13|228.13|226.13|228.13|226.13|0
1642164970000|2022-01-14 12:56:10|227.97|225.97|227.65|225.65|227.97|225.97|227.65|225.65|0
1642164980000|2022-01-14 12:56:20|227.49|225.49|228.13|226.13|228.13|226.13|227.49|225.49|0
1642164990000|2022-01-14 12:56:30|228.29|226.29|227.81|225.81|228.29|226.29|227.81|225.81|0
1642165000000|2022-01-14 12:56:40|227.97|225.97|227|225|227.97|225.97|227|225|0
1642165010000|2022-01-14 12:56:50|227.32|225.32|227.16|225.16|227.49|225.49|227.16|225.16|0
1642165020000|2022-01-14 12:57:00|227.32|225.32|227.49|225.49|227.81|225.81|227.32|225.32|0
1642165030000|2022-01-14 12:57:10|227.32|225.32|228.13|226.13|228.13|226.13|227.16|225.16|0
1642165040000|2022-01-14 12:57:20|227.81|225.81|227.81|225.81|228.05|226.05|227.81|225.81|0
1642165050000|2022-01-14 12:57:30|228.13|226.13|227.97|225.97|228.13|226.13|227.97|225.97|0
1642165060000|2022-01-14 12:57:40|228.13|226.13|227.97|225.97|228.13|226.13|227.81|225.81|0
1642165070000|2022-01-14 12:57:50|227.81|225.81|227.49|225.49|227.81|225.81|227.49|225.49|0
1642165080000|2022-01-14 12:58:00|227.32|225.32|227.65|225.65|227.65|225.65|227.32|225.32|0
1642165090000|2022-01-14 12:58:10|226.84|224.84|226.36|224.36|226.84|224.84|226.36|224.36|0
1642165100000|2022-01-14 12:58:20|226.52|224.52|226.52|224.52|226.52|224.52|226.52|224.52|0
1642165110000|2022-01-14 12:58:30|226.68|224.68|226.68|224.68|226.68|224.68|226.52|224.52|0
1642165120000|2022-01-14 12:58:40|226.19|224.19|225.39|223.39|226.19|224.19|225.39|223.39|0
1642165130000|2022-01-14 12:58:50|225.23|223.23|224.75|222.75|225.23|223.23|224.75|222.75|0
1642165140000|2022-01-14 12:59:00|224.59|222.59|224.75|222.75|224.75|222.75|224.27|222.27|0
1642165150000|2022-01-14 12:59:10|221.71|219.71|221.87|219.87|221.87|219.87|221.71|219.71|0
1642165160000|2022-01-14 12:59:20|221.71|219.71|223.47|221.47|223.47|221.47|221.71|219.71|0
1642165170000|2022-01-14 12:59:30|223.31|221.31|223.15|221.15|223.63|221.63|223.15|221.15|0
1642165180000|2022-01-14 12:59:40|221.87|219.87|221.71|219.71|222.03|220.03|221.71|219.71|0
1642165190000|2022-01-14 12:59:50|221.87|219.87|221.39|219.39|221.87|219.87|221.39|219.39|0
1642165200000|2022-01-14 13:00:00|221.87|219.87|222.83|220.83|222.83|220.83|221.87|219.87|0
1642165210000|2022-01-14 13:00:10|223.31|221.31|221.87|219.87|223.31|221.31|221.87|219.87|0
1642165220000|2022-01-14 13:00:20|221.71|219.71|222.19|220.19|222.19|220.19|221.71|219.71|0
1642165230000|2022-01-14 13:00:30|220.22|218.22|220|218|221.27|219.27|220|218|0
1642165240000|2022-01-14 13:00:40|219.84|217.84|220|218|220|218|219.84|217.84|0
1642165250000|2022-01-14 13:00:50|219.84|217.84|218.73|216.73|219.84|217.84|218.73|216.73|0
1642165260000|2022-01-14 13:01:00|218.1|216.1|219.36|217.36|219.36|217.36|218.1|216.1|0
1642165270000|2022-01-14 13:01:10|219.05|217.05|220.76|218.76|220.76|218.76|218.57|216.57|0
1642165280000|2022-01-14 13:01:20|221.24|219.24|222.19|220.19|222.98|220.98|221.24|219.24|0
1642165290000|2022-01-14 13:01:30|222.03|220.03|222.51|220.51|222.82|220.82|222.03|220.03|0
1642165300000|2022-01-14 13:01:40|222.42|220.42|223.3|221.3|223.3|221.3|222.42|220.42|0
1642165310000|2022-01-14 13:01:50|222.98|220.98|223.62|221.62|223.62|221.62|222.98|220.98|0
1642165320000|2022-01-14 13:02:00|223.46|221.46|222.51|220.51|223.62|221.62|222.51|220.51|0
1642165330000|2022-01-14 13:02:10|222.35|220.35|222.51|220.51|222.51|220.51|222.03|220.03|0
1642165340000|2022-01-14 13:02:20|222.82|220.82|222.66|220.66|222.82|220.82|222.03|220.03|0
1642165350000|2022-01-14 13:02:30|222.82|220.82|221.87|219.87|222.82|220.82|221.87|219.87|0
1642165360000|2022-01-14 13:02:40|221.55|219.55|221.71|219.71|221.87|219.87|221.55|219.55|0
1642165370000|2022-01-14 13:02:50|222.03|220.03|222.19|220.19|222.35|220.35|222.03|220.03|0
1642165380000|2022-01-14 13:03:00|222.66|220.66|222.51|220.51|222.82|220.82|222.51|220.51|0
1642165390000|2022-01-14 13:03:10|222.98|220.98|223.54|221.54|223.54|221.54|222.98|220.98|0
1642165400000|2022-01-14 13:03:20|223.46|221.46|222.82|220.82|223.46|221.46|222.66|220.66|0
1642165410000|2022-01-14 13:03:30|222.98|220.98|224.1|222.1|224.1|222.1|222.98|220.98|0
1642165420000|2022-01-14 13:03:40|223.62|221.62|223.78|221.78|223.78|221.78|223.62|221.62|0
1642165430000|2022-01-14 13:03:50|224.1|222.1|224.26|222.26|224.42|222.42|224.1|222.1|0
1642165440000|2022-01-14 13:04:00|224.58|222.58|224.26|222.26|224.58|222.58|224.26|222.26|0
1642165450000|2022-01-14 13:04:10|224.42|222.42|223.14|221.14|224.42|222.42|223.14|221.14|0
1642165460000|2022-01-14 13:04:20|223.06|221.06|223.46|221.46|223.46|221.46|223.06|221.06|0
1642165470000|2022-01-14 13:04:30|223.62|221.62|223.3|221.3|223.62|221.62|223.3|221.3|0
1642165480000|2022-01-14 13:04:40|223.14|221.14|223.62|221.62|223.62|221.62|223.14|221.14|0
1642165490000|2022-01-14 13:04:50|223.78|221.78|224.33|222.33|224.33|222.33|223.62|221.62|0
1642165500000|2022-01-14 13:05:00|224.26|222.26|224.73|222.73|224.73|222.73|224.26|222.26|0
1642165510000|2022-01-14 13:05:10|224.89|222.89|224.41|222.41|225.05|223.05|224.41|222.41|0
1642165520000|2022-01-14 13:05:20|224.26|222.26|225.05|223.05|225.05|223.05|224.26|222.26|0
1642165530000|2022-01-14 13:05:30|224.89|222.89|225.21|223.21|225.21|223.21|224.89|222.89|0
1642165540000|2022-01-14 13:05:40|223.3|221.3|222.66|220.66|223.3|221.3|222.66|220.66|0
1642165550000|2022-01-14 13:05:50|222.5|220.5|222.66|220.66|222.66|220.66|222.19|220.19|0
1642165560000|2022-01-14 13:06:00|222.82|220.82|223.14|221.14|223.14|221.14|222.82|220.82|0
1642165570000|2022-01-14 13:06:10|223.3|221.3|223.62|221.62|223.62|221.62|223.3|221.3|0
1642165580000|2022-01-14 13:06:20|224.09|222.09|223.78|221.78|224.25|222.25|223.78|221.78|0
1642165590000|2022-01-14 13:06:30|223.46|221.46|223.78|221.78|223.78|221.78|223.46|221.46|0
1642165600000|2022-01-14 13:06:40|223.93|221.93|224.09|222.09|224.09|222.09|223.93|221.93|0
1642165610000|2022-01-14 13:06:50|224.25|222.25|224.01|222.01|224.25|222.25|223.85|221.85|0
1642165620000|2022-01-14 13:07:00|223.93|221.93|225.05|223.05|225.05|223.05|223.93|221.93|0
1642165630000|2022-01-14 13:07:10|224.89|222.89|225.21|223.21|225.21|223.21|224.73|222.73|0
1642165640000|2022-01-14 13:07:20|225.05|223.05|225.05|223.05|225.21|223.21|225.05|223.05|0
1642165650000|2022-01-14 13:07:30|225.21|223.21|224.53|222.53|225.21|223.21|222.7|220.7|0
1642165660000|2022-01-14 13:07:40|224.37|222.37|224.53|222.53|224.53|222.53|224.21|222.21|0
1642165670000|2022-01-14 13:07:50|224.21|222.21|224.69|222.69|224.69|222.69|224.21|222.21|0
1642165680000|2022-01-14 13:08:00|224.85|222.85|224.85|222.85|224.93|222.93|224.85|222.85|0
1642165690000|2022-01-14 13:08:10|224.69|222.69|224.13|222.13|224.69|222.69|224.13|222.13|0
1642165700000|2022-01-14 13:08:20|223.89|221.89|224.21|222.21|224.37|222.37|223.89|221.89|0
1642165710000|2022-01-14 13:08:30|224.69|222.69|224.53|222.53|225.01|223.01|224.53|222.53|0
1642165720000|2022-01-14 13:08:40|224.45|222.45|224.69|222.69|224.69|222.69|224.21|222.21|0
1642165730000|2022-01-14 13:08:50|224.85|222.85|225.01|223.01|225.01|223.01|224.85|222.85|0
1642165740000|2022-01-14 13:09:00|224.53|222.53|224.53|222.53|224.53|222.53|224.21|222.21|0
1642165750000|2022-01-14 13:09:10|224.85|222.85|225.01|223.01|225.33|223.33|224.85|222.85|0
1642165760000|2022-01-14 13:09:20|224.85|222.85|224.37|222.37|224.85|222.85|224.37|222.37|0
1642165770000|2022-01-14 13:09:30|224.21|222.21|224.53|222.53|224.53|222.53|224.05|222.05|0
1642165780000|2022-01-14 13:09:40|224.37|222.37|223.89|221.89|224.37|222.37|223.73|221.73|0
1642165790000|2022-01-14 13:09:50|223.73|221.73|223.73|221.73|223.73|221.73|223.73|221.73|0
1642165800000|2022-01-14 13:10:00|223.57|221.57|223.33|221.33|223.57|221.57|223.33|221.33|0
1642165810000|2022-01-14 13:10:10|223.41|221.41|222.93|220.93|223.41|221.41|222.93|220.93|0
1642165820000|2022-01-14 13:10:20|222.78|220.78|222.62|220.62|222.78|220.78|222.14|220.14|0
1642165830000|2022-01-14 13:10:30|222.46|220.46|223.33|221.33|223.33|221.33|222.46|220.46|0
1642165840000|2022-01-14 13:10:40|223.41|221.41|223.57|221.57|223.57|221.57|223.41|221.41|0
1642165850000|2022-01-14 13:10:50|223.41|221.41|222.89|220.89|223.41|221.41|222.89|220.89|0
1642165860000|2022-01-14 13:11:00|223.05|221.05|223.21|221.21|223.21|221.21|223.05|221.05|0
1642165870000|2022-01-14 13:11:10|223.37|221.37|224.33|222.33|224.33|222.33|223.37|221.37|0
1642165880000|2022-01-14 13:11:20|224.49|222.49|224.49|222.49|224.49|222.49|224.49|222.49|0
1642165890000|2022-01-14 13:11:30|224.33|222.33|224.65|222.65|224.65|222.65|224.33|222.33|0
1642165900000|2022-01-14 13:11:40|224.49|222.49|224.65|222.65|224.65|222.65|224.49|222.49|0
1642165910000|2022-01-14 13:11:50|224.49|222.49|224.65|222.65|224.65|222.65|224.49|222.49|0
1642165920000|2022-01-14 13:12:00|224.81|222.81|224.65|222.65|224.81|222.81|224.65|222.65|0
1642165930000|2022-01-14 13:12:10|224.49|222.49|224.65|222.65|224.65|222.65|224.49|222.49|0
1642165940000|2022-01-14 13:12:20|224.01|222.01|222.73|220.73|224.01|222.01|222.41|220.41|0
1642165950000|2022-01-14 13:12:30|222.57|220.57|222.41|220.41|222.73|220.73|222.41|220.41|0
1642165960000|2022-01-14 13:12:40|222.25|220.25|222.09|220.09|222.25|220.25|222.09|220.09|0
1642165970000|2022-01-14 13:12:50|222.17|220.17|221.94|219.94|222.17|220.17|221.78|219.78|0
1642165980000|2022-01-14 13:13:00|222.25|220.25|222.25|220.25|222.25|220.25|222.09|220.09|0
1642165990000|2022-01-14 13:13:10|222.41|220.41|222.49|220.49|222.49|220.49|222.25|220.25|0
1642166000000|2022-01-14 13:13:20|221.94|219.94|221.3|219.3|221.94|219.94|221.3|219.3|0
1642166010000|2022-01-14 13:13:30|221.46|219.46|221.3|219.3|221.93|219.93|221.3|219.3|0
1642166020000|2022-01-14 13:13:40|221.38|219.38|221.3|219.3|221.38|219.38|221.3|219.3|0
1642166030000|2022-01-14 13:13:50|221.46|219.46|221.46|219.46|221.46|219.46|221.46|219.46|0
1642166040000|2022-01-14 13:14:00|221.14|219.14|221.62|219.62|221.62|219.62|221.14|219.14|0
1642166050000|2022-01-14 13:14:10|221.78|219.78|221.62|219.62|221.78|219.78|221.62|219.62|0
1642166060000|2022-01-14 13:14:20|221.3|219.3|220.66|218.66|221.3|219.3|220.66|218.66|0
1642166070000|2022-01-14 13:14:30|220.5|218.5|220.5|218.5|220.5|218.5|220.35|218.35|0
1642166080000|2022-01-14 13:14:40|220.35|218.35|220.66|218.66|220.66|218.66|220.35|218.35|0
1642166090000|2022-01-14 13:14:50|220.5|218.5|220.82|218.82|220.82|218.82|220.5|218.5|0
1642166100000|2022-01-14 13:15:00|221.14|219.14|221.93|219.93|221.93|219.93|221.14|219.14|0
1642166110000|2022-01-14 13:15:10|221.85|219.85|221.93|219.93|221.93|219.93|221.77|219.77|0
1642166120000|2022-01-14 13:15:20|222.41|220.41|222.09|220.09|222.41|220.41|221.93|219.93|0
1642166130000|2022-01-14 13:15:30|222.25|220.25|222.73|220.73|222.73|220.73|222.25|220.25|0
1642166140000|2022-01-14 13:15:40|222.57|220.57|222.57|220.57|222.73|220.73|222.57|220.57|0
1642166150000|2022-01-14 13:15:50|222.41|220.41|222.41|220.41|222.41|220.41|222.25|220.25|0
1642166160000|2022-01-14 13:16:00|222.57|220.57|223.21|221.21|223.21|221.21|222.57|220.57|0
1642166170000|2022-01-14 13:16:10|223.37|221.37|223.69|221.69|223.69|221.69|223.37|221.37|0
1642166180000|2022-01-14 13:16:20|223.53|221.53|224.17|222.17|224.17|222.17|223.53|221.53|0
1642166190000|2022-01-14 13:16:30|224.33|222.33|224.65|222.65|224.65|222.65|224.17|222.17|0
1642166200000|2022-01-14 13:16:40|224.49|222.49|224.49|222.49|224.49|222.49|224.33|222.33|0
1642166210000|2022-01-14 13:16:50|224.65|222.65|224.65|222.65|224.97|222.97|224.65|222.65|0
1642166220000|2022-01-14 13:17:00|225.45|223.45|225.61|223.61|225.61|223.61|225.45|223.45|0
1642166230000|2022-01-14 13:17:10|225.77|223.77|226.09|224.09|226.09|224.09|225.77|223.77|0
1642166240000|2022-01-14 13:17:20|226.25|224.25|225.77|223.77|226.25|224.25|225.77|223.77|0
1642166250000|2022-01-14 13:17:30|225.45|223.45|225.93|223.93|225.93|223.93|225.45|223.45|0
1642166260000|2022-01-14 13:17:40|225.77|223.77|225.61|223.61|225.77|223.77|225.45|223.45|0
1642166270000|2022-01-14 13:17:50|225.77|223.77|225.77|223.77|225.93|223.93|225.77|223.77|0
1642166280000|2022-01-14 13:18:00|225.61|223.61|225.29|223.29|225.61|223.61|225.13|223.13|0
1642166290000|2022-01-14 13:18:10|225.45|223.45|225.12|223.12|225.45|223.45|225.12|223.12|0
1642166300000|2022-01-14 13:18:20|224.96|222.96|224.64|222.64|225.12|223.12|224.64|222.64|0
1642166310000|2022-01-14 13:18:30|224.8|222.8|224.64|222.64|224.8|222.8|224.64|222.64|0
1642166320000|2022-01-14 13:18:40|224|222|223.84|221.84|224|222|223.84|221.84|0
1642166330000|2022-01-14 13:18:50|224|222|224|222|224|222|223.68|221.68|0
1642166340000|2022-01-14 13:19:00|224.32|222.32|223.36|221.36|224.32|222.32|223.36|221.36|0
1642166350000|2022-01-14 13:19:10|223.21|221.21|223.2|221.2|223.52|221.52|223.2|221.2|0
1642166360000|2022-01-14 13:19:20|223.05|221.05|223.2|221.2|223.2|221.2|223.05|221.05|0
1642166370000|2022-01-14 13:19:30|223.36|221.36|223.36|221.36|223.36|221.36|223.2|221.2|0
1642166380000|2022-01-14 13:19:40|224|222|224.16|222.16|224.16|222.16|224|222|0
1642166390000|2022-01-14 13:19:50|224|222|224.16|222.16|224.32|222.32|224|222|0
1642166400000|2022-01-14 13:20:00|224.32|222.32|224.32|222.32|224.32|222.32|224.16|222.16|0
1642166410000|2022-01-14 13:20:10|224.64|222.64|224.48|222.48|224.64|222.64|224.32|222.32|0
1642166420000|2022-01-14 13:20:20|224.64|222.64|224.96|222.96|225.12|223.12|224.64|222.64|0
1642166430000|2022-01-14 13:20:30|224.64|222.64|224.8|222.8|224.8|222.8|224.48|222.48|0
1642166440000|2022-01-14 13:20:40|224.48|222.48|224.48|222.48|224.48|222.48|224.32|222.32|0
1642166450000|2022-01-14 13:20:50|224.32|222.32|224.16|222.16|224.32|222.32|224.16|222.16|0
1642166460000|2022-01-14 13:21:00|224.08|222.08|224.48|222.48|224.48|222.48|224.08|222.08|0
1642166470000|2022-01-14 13:21:10|224.64|222.64|224.64|222.64|225.12|223.12|224.64|222.64|0
1642166480000|2022-01-14 13:21:20|224.96|222.96|224.96|222.96|224.96|222.96|224.96|222.96|0
1642166490000|2022-01-14 13:21:30|224.8|222.8|224.64|222.64|224.8|222.8|224.64|222.64|0
1642166500000|2022-01-14 13:21:40|224.32|222.32|224.16|222.16|224.32|222.32|224.16|222.16|0
1642166510000|2022-01-14 13:21:50|224|222|224.16|222.16|224.32|222.32|224|222|0
1642166520000|2022-01-14 13:22:00|224.32|222.32|224|222|224.32|222.32|224|222|0
1642166530000|2022-01-14 13:22:10|224.16|222.16|223.84|221.84|224.16|222.16|223.84|221.84|0
1642166540000|2022-01-14 13:22:20|223.52|221.52|223.52|221.52|223.68|221.68|223.52|221.52|0
1642166550000|2022-01-14 13:22:30|223.68|221.68|223.84|221.84|223.84|221.84|223.68|221.68|0
1642166560000|2022-01-14 13:22:40|224|222|224.96|222.96|224.96|222.96|224|222|0
1642166570000|2022-01-14 13:22:50|225.12|223.12|225.44|223.44|225.44|223.44|225.12|223.12|0
1642166580000|2022-01-14 13:23:00|225.28|223.28|224.96|222.96|225.28|223.28|224.96|222.96|0
1642166590000|2022-01-14 13:23:10|225.12|223.12|225.28|223.28|225.28|223.28|225.12|223.12|0
1642166600000|2022-01-14 13:23:20|225.12|223.12|224.48|222.48|225.2|223.2|224.48|222.48|0
1642166610000|2022-01-14 13:23:30|224.32|222.32|224.8|222.8|224.8|222.8|224.32|222.32|0
1642166620000|2022-01-14 13:23:40|224.64|222.64|224.64|222.64|224.64|222.64|224.64|222.64|0
1642166630000|2022-01-14 13:23:50|224.56|222.56|224.8|222.8|224.8|222.8|224.56|222.56|0
1642166640000|2022-01-14 13:24:00|224.96|222.96|225.28|223.28|225.28|223.28|224.96|222.96|0
1642166650000|2022-01-14 13:24:10|225.44|223.44|225.12|223.12|225.44|223.44|225.12|223.12|0
1642166660000|2022-01-14 13:24:20|224.96|222.96|225.44|223.44|225.44|223.44|224.96|222.96|0
1642166670000|2022-01-14 13:24:30|225.28|223.28|225.44|223.44|225.44|223.44|225.28|223.28|0
1642166680000|2022-01-14 13:24:40|225.6|223.6|225.76|223.76|225.76|223.76|225.36|223.36|0
1642166690000|2022-01-14 13:24:50|225.92|223.92|225.76|223.76|225.92|223.92|225.76|223.76|0
1642166700000|2022-01-14 13:25:00|225.44|223.44|225.28|223.28|225.44|223.44|225.28|223.28|0
1642166710000|2022-01-14 13:25:10|225.44|223.44|225.92|223.92|225.92|223.92|225.44|223.44|0
1642166720000|2022-01-14 13:25:20|225.6|223.6|225.6|223.6|225.6|223.6|225.44|223.44|0
1642166730000|2022-01-14 13:25:30|225.44|223.44|225.76|223.76|225.76|223.76|225.44|223.44|0
1642166740000|2022-01-14 13:25:40|225.6|223.6|225.6|223.6|225.6|223.6|225.44|223.44|0
1642166750000|2022-01-14 13:25:50|225.44|223.44|225.6|223.6|225.6|223.6|225.44|223.44|0
1642166760000|2022-01-14 13:26:00|225.44|223.44|225.12|223.12|225.44|223.44|225.12|223.12|0
1642166770000|2022-01-14 13:26:10|225.28|223.28|225.28|223.28|225.28|223.28|225.12|223.12|0
1642166780000|2022-01-14 13:26:20|225.36|223.36|225.6|223.6|225.92|223.92|225.36|223.36|0
1642166790000|2022-01-14 13:26:30|225.76|223.76|225.6|223.6|225.76|223.76|225.6|223.6|0
1642166800000|2022-01-14 13:26:40|225.44|223.44|225.76|223.76|225.76|223.76|225.44|223.44|0
1642166810000|2022-01-14 13:26:50|225.6|223.6|225.6|223.6|225.76|223.76|225.6|223.6|0
1642166820000|2022-01-14 13:27:00|225.44|223.44|224.96|222.96|225.44|223.44|224.96|222.96|0
1642166830000|2022-01-14 13:27:10|224.8|222.8|224|222|224.8|222.8|224|222|0
1642166840000|2022-01-14 13:27:20|223.84|221.84|223.59|221.59|223.84|221.84|223.59|221.59|0
1642166850000|2022-01-14 13:27:30|223.2|221.2|224.32|222.32|224.32|222.32|223.2|221.2|0
1642166860000|2022-01-14 13:27:40|224.64|222.64|225.28|223.28|225.28|223.28|224.64|222.64|0
1642166870000|2022-01-14 13:27:50|225.44|223.44|225.51|223.51|225.51|223.51|225.28|223.28|0
1642166880000|2022-01-14 13:28:00|224.96|222.96|224.55|222.55|224.96|222.96|224.48|222.48|0
1642166890000|2022-01-14 13:28:10|224.16|222.16|223.52|221.52|224.16|222.16|223.52|221.52|0
1642166900000|2022-01-14 13:28:20|223.36|221.36|223.68|221.68|223.68|221.68|223.36|221.36|0
1642166910000|2022-01-14 13:28:30|223.52|221.52|223.59|221.59|223.59|221.59|223.52|221.52|0
1642166920000|2022-01-14 13:28:40|223.84|221.84|223.75|221.75|223.84|221.84|223.68|221.68|0
1642166930000|2022-01-14 13:28:50|223.84|221.84|223.75|221.75|223.84|221.84|223.75|221.75|0
1642166940000|2022-01-14 13:29:00|223.59|221.59|223.52|221.52|223.84|221.84|223.52|221.52|0
1642166950000|2022-01-14 13:29:10|223.84|221.84|223.84|221.84|223.84|221.84|223.75|221.75|0
1642166960000|2022-01-14 13:29:20|224.07|222.07|224.48|222.48|224.48|222.48|224.07|222.07|0
1642166970000|2022-01-14 13:29:30|224.64|222.64|224.96|222.96|224.96|222.96|224.64|222.64|0
1642166980000|2022-01-14 13:29:40|225.12|223.12|225.12|223.12|225.19|223.19|225.12|223.12|0
1642166990000|2022-01-14 13:29:50|225.28|223.28|225.19|223.19|225.44|223.44|225.19|223.19|0
1642167000000|2022-01-14 13:30:00|225.28|223.28|225.83|223.83|225.83|223.83|225.28|223.28|0
1642167010000|2022-01-14 13:30:10|225.28|223.28|224.47|222.47|225.28|223.28|223.91|221.91|0
1642167020000|2022-01-14 13:30:20|224.79|222.79|225.12|223.12|225.28|223.28|224.79|222.79|0
1642167030000|2022-01-14 13:30:30|225.76|223.76|225.76|223.76|225.92|223.92|225.76|223.76|0
1642167040000|2022-01-14 13:30:40|225.92|223.92|225.76|223.76|225.92|223.92|225.67|223.67|0
1642167050000|2022-01-14 13:30:50|225.67|223.67|225.44|223.44|225.67|223.67|225.11|223.11|0
1642167060000|2022-01-14 13:31:00|225.28|223.28|224.63|222.63|225.28|223.28|224.63|222.63|0
1642167070000|2022-01-14 13:31:10|225.11|223.11|225.44|223.44|225.6|223.6|225.11|223.11|0
1642167080000|2022-01-14 13:31:20|225.6|223.6|225.6|223.6|225.92|223.92|225.6|223.6|0
1642167090000|2022-01-14 13:31:30|225.76|223.76|224.95|222.95|225.76|223.76|224.95|222.95|0
1642167100000|2022-01-14 13:31:40|224.79|222.79|224.31|222.31|224.79|222.79|224.31|222.31|0
1642167110000|2022-01-14 13:31:50|223.99|221.99|223.99|221.99|223.99|221.99|223.83|221.83|0
1642167120000|2022-01-14 13:32:00|224.15|222.15|223.04|221.04|224.15|222.15|223.04|221.04|0
1642167130000|2022-01-14 13:32:10|223.03|221.03|223.35|221.35|223.51|221.51|223.03|221.03|0
1642167140000|2022-01-14 13:32:20|222.88|220.88|223.51|221.51|223.51|221.51|222.88|220.88|0
1642167150000|2022-01-14 13:32:30|223.03|221.03|223.67|221.67|223.67|221.67|223.03|221.03|0
1642167160000|2022-01-14 13:32:40|224.15|222.15|223.83|221.83|224.15|222.15|223.83|221.83|0
1642167170000|2022-01-14 13:32:50|223.35|221.35|223.51|221.51|223.51|221.51|223.19|221.19|0
1642167180000|2022-01-14 13:33:00|223.35|221.35|221.92|219.92|223.35|221.35|221.92|219.92|0
1642167190000|2022-01-14 13:33:10|221.68|219.68|221.12|219.12|221.76|219.76|221.12|219.12|0
1642167200000|2022-01-14 13:33:20|221.44|219.44|222.24|220.24|222.24|220.24|221.44|219.44|0
1642167210000|2022-01-14 13:33:30|222.08|220.08|222.4|220.4|222.4|220.4|222.08|220.08|0
1642167220000|2022-01-14 13:33:40|222.56|220.56|223.83|221.83|223.83|221.83|222.56|220.56|0
1642167230000|2022-01-14 13:33:50|224.47|222.47|224.31|222.31|224.63|222.63|224.31|222.31|0
1642167240000|2022-01-14 13:34:00|223.99|221.99|224.15|222.15|224.15|222.15|223.99|221.99|0
1642167250000|2022-01-14 13:34:10|223.99|221.99|222.87|220.87|224.15|222.15|222.87|220.87|0
1642167260000|2022-01-14 13:34:20|222.71|220.71|222.4|220.4|222.71|220.71|222.08|220.08|0
1642167270000|2022-01-14 13:34:30|222.71|220.71|224.31|222.31|224.31|222.31|222.71|220.71|0
1642167280000|2022-01-14 13:34:40|224.15|222.15|223.83|221.83|224.15|222.15|223.51|221.51|0
1642167290000|2022-01-14 13:34:50|223.67|221.67|223.19|221.19|223.67|221.67|223.03|221.03|0
1642167300000|2022-01-14 13:35:00|223.35|221.35|222.87|220.87|223.35|221.35|222.87|220.87|0
1642167310000|2022-01-14 13:35:10|223.03|221.03|223.03|221.03|223.67|221.67|223.03|221.03|0
1642167320000|2022-01-14 13:35:20|223.19|221.19|222.55|220.55|223.19|221.19|222.55|220.55|0
1642167330000|2022-01-14 13:35:30|222.71|220.71|222.08|220.08|222.71|220.71|222.08|220.08|0
1642167340000|2022-01-14 13:35:40|222.39|220.39|222.39|220.39|222.71|220.71|222.39|220.39|0
1642167350000|2022-01-14 13:35:50|222.71|220.71|222.71|220.71|222.71|220.71|222.71|220.71|0
1642167360000|2022-01-14 13:36:00|222.39|220.39|221.76|219.76|222.39|220.39|221.6|219.6|0
1642167370000|2022-01-14 13:36:10|222.08|220.08|222.23|220.23|222.23|220.23|222.08|220.08|0
1642167380000|2022-01-14 13:36:20|222.39|220.39|222.31|220.31|222.39|220.39|222.23|220.23|0
1642167390000|2022-01-14 13:36:30|222.08|220.08|221.76|219.76|222.23|220.23|221.76|219.76|0
1642167400000|2022-01-14 13:36:40|221.6|219.6|221.92|219.92|221.92|219.92|221.6|219.6|0
1642167410000|2022-01-14 13:36:50|222.39|220.39|222.71|220.71|222.71|220.71|222.39|220.39|0
1642167420000|2022-01-14 13:37:00|222.55|220.55|222.71|220.71|222.71|220.71|222.55|220.55|0
1642167430000|2022-01-14 13:37:10|222.55|220.55|222.39|220.39|222.55|220.55|222.23|220.23|0
1642167440000|2022-01-14 13:37:20|222.23|220.23|221.76|219.76|222.23|220.23|221.76|219.76|0
1642167450000|2022-01-14 13:37:30|221.92|219.92|222.07|220.07|222.07|220.07|221.92|219.92|0
1642167460000|2022-01-14 13:37:40|222.23|220.23|221.92|219.92|222.23|220.23|221.92|219.92|0
1642167470000|2022-01-14 13:37:50|221.76|219.76|221.76|219.76|221.92|219.92|221.76|219.76|0
1642167480000|2022-01-14 13:38:00|221.28|219.28|220.8|218.8|221.28|219.28|220.8|218.8|0
1642167490000|2022-01-14 13:38:10|220.49|218.49|220.64|218.64|220.64|218.64|220.33|218.33|0
1642167500000|2022-01-14 13:38:20|221.12|219.12|221.6|219.6|221.6|219.6|221.12|219.12|0
1642167510000|2022-01-14 13:38:30|221.28|219.28|220.96|218.96|221.28|219.28|220.8|218.8|0
1642167520000|2022-01-14 13:38:40|220.8|218.8|220.96|218.96|220.96|218.96|220.64|218.64|0
1642167530000|2022-01-14 13:38:50|220.48|218.48|220.48|218.48|220.64|218.64|220.33|218.33|0
1642167540000|2022-01-14 13:39:00|220.64|218.64|220.96|218.96|220.96|218.96|220.64|218.64|0
1642167550000|2022-01-14 13:39:10|221.04|219.04|221.28|219.28|221.44|219.44|221.04|219.04|0
1642167560000|2022-01-14 13:39:20|221.44|219.44|220.8|218.8|221.44|219.44|220.64|218.64|0
1642167570000|2022-01-14 13:39:30|220.96|218.96|220.8|218.8|220.96|218.96|220.48|218.48|0
1642167580000|2022-01-14 13:39:40|220.64|218.64|220.8|218.8|220.8|218.8|220.48|218.48|0
1642167590000|2022-01-14 13:39:50|220.64|218.64|220.8|218.8|220.8|218.8|220.64|218.64|0
1642167600000|2022-01-14 13:40:00|220.96|218.96|220.64|218.64|220.96|218.96|220.64|218.64|0
1642167610000|2022-01-14 13:40:10|220.48|218.48|220.8|218.8|220.96|218.96|220.48|218.48|0
1642167620000|2022-01-14 13:40:20|220.96|218.96|221.12|219.12|221.12|219.12|220.96|218.96|0
1642167630000|2022-01-14 13:40:30|221.59|219.59|221.91|219.91|221.91|219.91|221.59|219.59|0
1642167640000|2022-01-14 13:40:40|222.07|220.07|222.23|220.23|222.23|220.23|222.07|220.07|0
1642167650000|2022-01-14 13:40:50|222.55|220.55|222.71|220.71|222.71|220.71|222.39|220.39|0
1642167660000|2022-01-14 13:41:00|222.87|220.87|222.07|220.07|222.87|220.87|222.07|220.07|0
1642167670000|2022-01-14 13:41:10|222.23|220.23|222.23|220.23|222.55|220.55|222.23|220.23|0
1642167680000|2022-01-14 13:41:20|221.75|219.75|222.23|220.23|222.23|220.23|221.75|219.75|0
1642167690000|2022-01-14 13:41:30|222.07|220.07|221.91|219.91|222.23|220.23|221.91|219.91|0
1642167700000|2022-01-14 13:41:40|221.75|219.75|221.12|219.12|221.75|219.75|221.12|219.12|0
1642167710000|2022-01-14 13:41:50|220.8|218.8|220.64|218.64|220.8|218.8|220.64|218.64|0
1642167720000|2022-01-14 13:42:00|220.8|218.8|219.22|217.22|220.8|218.8|219.22|217.22|0
1642167730000|2022-01-14 13:42:10|219.06|217.06|219.85|217.85|219.85|217.85|219.06|217.06|0
1642167740000|2022-01-14 13:42:20|219.37|217.37|219.06|217.06|219.37|217.37|218.9|216.9|0
1642167750000|2022-01-14 13:42:30|218.74|216.74|218.58|216.58|218.74|216.74|218.43|216.43|0
1642167760000|2022-01-14 13:42:40|218.5|216.5|217.79|215.79|218.5|216.5|217.79|215.79|0
1642167770000|2022-01-14 13:42:50|217.95|215.95|218.58|216.58|218.74|216.74|217.95|215.95|0
1642167780000|2022-01-14 13:43:00|218.74|216.74|219.13|217.13|219.21|217.21|218.74|216.74|0
1642167790000|2022-01-14 13:43:10|219.37|217.37|219.37|217.37|219.53|217.53|219.37|217.37|0
1642167800000|2022-01-14 13:43:20|219.21|217.21|219.85|217.85|219.85|217.85|219.21|217.21|0
1642167810000|2022-01-14 13:43:30|220.01|218.01|219.53|217.53|220.01|218.01|219.53|217.53|0
1642167820000|2022-01-14 13:43:40|219.37|217.37|219.21|217.21|219.53|217.53|219.21|217.21|0
1642167830000|2022-01-14 13:43:50|219.37|217.37|219.21|217.21|219.37|217.37|219.21|217.21|0
1642167840000|2022-01-14 13:44:00|219.06|217.06|218.74|216.74|219.06|217.06|218.58|216.58|0
1642167850000|2022-01-14 13:44:10|218.9|216.9|218.74|216.74|219.06|217.06|218.74|216.74|0
1642167860000|2022-01-14 13:44:20|219.06|217.06|219.06|217.06|219.21|217.21|219.06|217.06|0
1642167870000|2022-01-14 13:44:30|219.21|217.21|219.53|217.53|219.53|217.53|219.21|217.21|0
1642167880000|2022-01-14 13:44:40|219.37|217.37|219.21|217.21|219.37|217.37|219.21|217.21|0
1642167890000|2022-01-14 13:44:50|218.74|216.74|218.74|216.74|218.74|216.74|218.74|216.74|0
1642167900000|2022-01-14 13:45:00|219.21|217.21|219.06|217.06|219.21|217.21|219.06|217.06|0
1642167910000|2022-01-14 13:45:10|219.21|217.21|220|218|220|218|219.21|217.21|0
1642167920000|2022-01-14 13:45:20|219.85|217.85|219.85|217.85|219.85|217.85|219.85|217.85|0
1642167930000|2022-01-14 13:45:30|220|218|220.16|218.16|220.16|218.16|220|218|0
1642167940000|2022-01-14 13:45:40|220|218|220|218|220|218|220|218|0
1642167950000|2022-01-14 13:45:50|220.16|218.16|220.64|218.64|220.64|218.64|220.16|218.16|0
1642167960000|2022-01-14 13:46:00|220.8|218.8|220.48|218.48|220.8|218.8|220.32|218.32|0
1642167970000|2022-01-14 13:46:10|220.95|218.95|220.95|218.95|221.11|219.11|220.95|218.95|0
1642167980000|2022-01-14 13:46:20|221.11|219.11|219.84|217.84|221.11|219.11|219.84|217.84|0
1642167990000|2022-01-14 13:46:30|219.69|217.69|218.9|216.9|219.69|217.69|218.74|216.74|0
1642168000000|2022-01-14 13:46:40|218.74|216.74|217.79|215.79|218.74|216.74|217.79|215.79|0
1642168010000|2022-01-14 13:46:50|217.63|215.63|217.95|215.95|217.95|215.95|217.63|215.63|0
1642168020000|2022-01-14 13:47:00|218.42|216.42|218.42|216.42|218.42|216.42|218.11|216.11|0
1642168030000|2022-01-14 13:47:10|218.58|216.58|218.9|216.9|218.9|216.9|218.58|216.58|0
1642168040000|2022-01-14 13:47:20|219.37|217.37|219.53|217.53|219.69|217.69|219.37|217.37|0
1642168050000|2022-01-14 13:47:30|219.37|217.37|219.69|217.69|219.69|217.69|219.37|217.37|0
1642168060000|2022-01-14 13:47:40|219.21|217.21|219.37|217.37|219.37|217.37|219.21|217.21|0
1642168070000|2022-01-14 13:47:50|219.53|217.53|219.69|217.69|219.69|217.69|219.53|217.53|0
1642168080000|2022-01-14 13:48:00|219.84|217.84|219.21|217.21|219.84|217.84|219.05|217.05|0
1642168090000|2022-01-14 13:48:10|219.69|217.69|219.53|217.53|219.76|217.76|219.53|217.53|0
1642168100000|2022-01-14 13:48:20|219.37|217.37|219.53|217.53|219.53|217.53|219.37|217.37|0
1642168110000|2022-01-14 13:48:30|219.21|217.21|219.21|217.21|219.44|217.44|219.21|217.21|0
1642168120000|2022-01-14 13:48:40|219.05|217.05|218.74|216.74|219.05|217.05|218.74|216.74|0
1642168130000|2022-01-14 13:48:50|218.58|216.58|218.18|216.18|218.58|216.58|218.1|216.1|0
1642168140000|2022-01-14 13:49:00|218.42|216.42|218.26|216.26|218.74|216.74|218.26|216.26|0
1642168150000|2022-01-14 13:49:10|217.95|215.95|217.47|215.47|217.95|215.95|217.47|215.47|0
1642168160000|2022-01-14 13:49:20|217.63|215.63|216.85|214.85|217.63|215.63|216.85|214.85|0
1642168170000|2022-01-14 13:49:30|217|215|216.85|214.85|217|215|216.85|214.85|0
1642168180000|2022-01-14 13:49:40|217|215|217.16|215.16|217.16|215.16|217|215|0
1642168190000|2022-01-14 13:49:50|217.32|215.32|218.1|216.1|218.1|216.1|217|215|0
1642168200000|2022-01-14 13:50:00|217.79|215.79|217.47|215.47|217.79|215.79|217.32|215.32|0
1642168210000|2022-01-14 13:50:10|217.32|215.32|217.47|215.47|217.47|215.47|217.32|215.32|0
1642168220000|2022-01-14 13:50:20|217.63|215.63|217.79|215.79|217.95|215.95|217.63|215.63|0
1642168230000|2022-01-14 13:50:30|217.47|215.47|217.16|215.16|217.47|215.47|217|215|0
1642168240000|2022-01-14 13:50:40|217.32|215.32|217.16|215.16|217.32|215.32|217|215|0
1642168250000|2022-01-14 13:50:50|217.47|215.47|217.32|215.32|217.47|215.47|217.16|215.16|0
1642168260000|2022-01-14 13:51:00|217.16|215.16|217|215|217.16|215.16|217|215|0
1642168270000|2022-01-14 13:51:10|216.92|214.92|215.27|213.27|216.92|214.92|215.27|213.27|0
1642168280000|2022-01-14 13:51:20|215.43|213.43|215.12|213.12|215.43|213.43|215.12|213.12|0
1642168290000|2022-01-14 13:51:30|215.27|213.27|215.43|213.43|215.43|213.43|215.27|213.27|0
1642168300000|2022-01-14 13:51:40|215.35|213.35|214.65|212.65|215.35|213.35|214.65|212.65|0
1642168310000|2022-01-14 13:51:50|214.49|212.49|214.49|212.49|214.49|212.49|214.49|212.49|0
1642168320000|2022-01-14 13:52:00|214.65|212.65|215.27|213.27|215.27|213.27|214.49|212.49|0
1642168330000|2022-01-14 13:52:10|215.59|213.59|215.12|213.12|215.59|213.59|215.12|213.12|0
1642168340000|2022-01-14 13:52:20|215.59|213.59|215.74|213.74|215.9|213.9|215.59|213.59|0
1642168350000|2022-01-14 13:52:30|216.06|214.06|216.06|214.06|216.06|214.06|215.9|213.9|0
1642168360000|2022-01-14 13:52:40|215.9|213.9|216.53|214.53|216.53|214.53|215.9|213.9|0
1642168370000|2022-01-14 13:52:50|216.69|214.69|216.84|214.84|217|215|216.53|214.53|0
1642168380000|2022-01-14 13:53:00|216.69|214.69|216.53|214.53|216.84|214.84|216.53|214.53|0
1642168390000|2022-01-14 13:53:10|216.37|214.37|216.53|214.53|216.53|214.53|216.13|214.13|0
1642168400000|2022-01-14 13:53:20|216.06|214.06|215.59|213.59|216.06|214.06|215.59|213.59|0
1642168410000|2022-01-14 13:53:30|214.27|212.27|216.34|214.34|216.65|214.65|214.27|212.27|0
1642168420000|2022-01-14 13:53:40|216.18|214.18|217.12|215.12|217.12|215.12|216.18|214.18|0
1642168430000|2022-01-14 13:53:50|217.27|215.27|217.27|215.27|217.43|215.43|217.27|215.27|0
1642168440000|2022-01-14 13:54:00|217.43|215.43|217.12|215.12|217.74|215.74|217.12|215.12|0
1642168450000|2022-01-14 13:54:10|216.96|214.96|216.65|214.65|216.96|214.96|216.65|214.65|0
1642168460000|2022-01-14 13:54:20|216.8|214.8|216.8|214.8|216.8|214.8|216.65|214.65|0
1642168470000|2022-01-14 13:54:30|217.12|215.12|217.74|215.74|217.74|215.74|217.12|215.12|0
1642168480000|2022-01-14 13:54:40|217.27|215.27|217.43|215.43|217.43|215.43|217.19|215.19|0
1642168490000|2022-01-14 13:54:50|217.74|215.74|217.59|215.59|217.74|215.74|217.43|215.43|0
1642168500000|2022-01-14 13:55:00|217.74|215.74|217.59|215.59|218.06|216.06|217.43|215.43|0
1642168510000|2022-01-14 13:55:10|217.43|215.43|217.59|215.59|217.66|215.66|217.43|215.43|0
1642168520000|2022-01-14 13:55:20|217.43|215.43|217.59|215.59|217.74|215.74|217.43|215.43|0
1642168530000|2022-01-14 13:55:30|217.27|215.27|216.65|214.65|217.27|215.27|216.65|214.65|0
1642168540000|2022-01-14 13:55:40|216.8|214.8|217.12|215.12|217.12|215.12|216.8|214.8|0
1642168550000|2022-01-14 13:55:50|217.27|215.27|216.96|214.96|217.43|215.43|216.96|214.96|0
1642168560000|2022-01-14 13:56:00|216.8|214.8|216.8|214.8|216.96|214.96|216.8|214.8|0
1642168570000|2022-01-14 13:56:10|216.65|214.65|216.8|214.8|216.96|214.96|216.65|214.65|0
1642168580000|2022-01-14 13:56:20|216.96|214.96|216.8|214.8|216.96|214.96|216.65|214.65|0
1642168590000|2022-01-14 13:56:30|216.65|214.65|216.96|214.96|216.96|214.96|216.65|214.65|0
1642168600000|2022-01-14 13:56:40|216.65|214.65|216.8|214.8|216.8|214.8|216.65|214.65|0
1642168610000|2022-01-14 13:56:50|216.33|214.33|215.86|213.86|216.33|214.33|215.86|213.86|0
1642168620000|2022-01-14 13:57:00|216.18|214.18|217.12|215.12|217.12|215.12|216.18|214.18|0
1642168630000|2022-01-14 13:57:10|217.43|215.43|216.49|214.49|217.43|215.43|216.49|214.49|0
1642168640000|2022-01-14 13:57:20|216.33|214.33|217.43|215.43|217.43|215.43|216.33|214.33|0
1642168650000|2022-01-14 13:57:30|217.58|215.58|217.9|215.9|218.06|216.06|217.58|215.58|0
1642168660000|2022-01-14 13:57:40|217.43|215.43|217.58|215.58|217.58|215.58|217.43|215.43|0
1642168670000|2022-01-14 13:57:50|217.43|215.43|217.43|215.43|217.43|215.43|217.43|215.43|0
1642168680000|2022-01-14 13:58:00|217.58|215.58|217.74|215.74|218.06|216.06|217.58|215.58|0
1642168690000|2022-01-14 13:58:10|217.58|215.58|217.9|215.9|218.06|216.06|217.58|215.58|0
1642168700000|2022-01-14 13:58:20|218.37|216.37|218.37|216.37|218.53|216.53|218.21|216.21|0
1642168710000|2022-01-14 13:58:30|218.53|216.53|219|217|219|217|218.53|216.53|0
1642168720000|2022-01-14 13:58:40|219.16|217.16|219|217|219.16|217.16|218.84|216.84|0
1642168730000|2022-01-14 13:58:50|219.15|217.15|219|217|219.15|217.15|219|217|0
1642168740000|2022-01-14 13:59:00|218.84|216.84|218.53|216.53|218.84|216.84|218.53|216.53|0
1642168750000|2022-01-14 13:59:10|218.84|216.84|218.53|216.53|218.84|216.84|218.53|216.53|0
1642168760000|2022-01-14 13:59:20|218.84|216.84|219.63|217.63|219.63|217.63|218.84|216.84|0
1642168770000|2022-01-14 13:59:30|219.7|217.7|219.63|217.63|219.7|217.7|219.47|217.47|0
1642168780000|2022-01-14 13:59:40|219.94|217.94|219.78|217.78|219.94|217.94|219.78|217.78|0
1642168790000|2022-01-14 13:59:50|219.94|217.94|219.94|217.94|219.94|217.94|219.94|217.94|0
1642168800000|2022-01-14 14:00:00|219.47|217.47|219.78|217.78|219.78|217.78|219.47|217.47|0
1642168810000|2022-01-14 14:00:10|219.63|217.63|219.15|217.15|219.63|217.63|219|217|0
1642168820000|2022-01-14 14:00:20|219.78|217.78|219.63|217.63|219.94|217.94|219.63|217.63|0
1642168830000|2022-01-14 14:00:30|219.47|217.47|219.47|217.47|219.47|217.47|219.31|217.31|0
1642168840000|2022-01-14 14:00:40|219.31|217.31|218.37|216.37|219.31|217.31|218.37|216.37|0
1642168850000|2022-01-14 14:00:50|218.52|216.52|218.37|216.37|218.52|216.52|218.37|216.37|0
1642168860000|2022-01-14 14:01:00|218.52|216.52|218.52|216.52|218.68|216.68|218.37|216.37|0
1642168870000|2022-01-14 14:01:10|218.37|216.37|218.52|216.52|218.52|216.52|218.37|216.37|0
1642168880000|2022-01-14 14:01:20|218.21|216.21|218.05|216.05|218.21|216.21|218.05|216.05|0
1642168890000|2022-01-14 14:01:30|218.21|216.21|218.05|216.05|218.21|216.21|218.05|216.05|0
1642168900000|2022-01-14 14:01:40|217.9|215.9|217.9|215.9|218.05|216.05|217.9|215.9|0
1642168910000|2022-01-14 14:01:50|217.89|215.89|218.05|216.05|218.05|216.05|217.89|215.89|0
1642168920000|2022-01-14 14:02:00|218.21|216.21|218.37|216.37|218.37|216.37|218.21|216.21|0
1642168930000|2022-01-14 14:02:10|218.52|216.52|218.52|216.52|218.84|216.84|218.52|216.52|0
1642168940000|2022-01-14 14:02:20|218.68|216.68|218.37|216.37|218.68|216.68|218.37|216.37|0
1642168950000|2022-01-14 14:02:30|218.21|216.21|217.42|215.42|218.21|216.21|217.42|215.42|0
1642168960000|2022-01-14 14:02:40|217.58|215.58|217.58|215.58|217.89|215.89|217.58|215.58|0
1642168970000|2022-01-14 14:02:50|217.42|215.42|217.42|215.42|217.58|215.58|217.42|215.42|0
1642168980000|2022-01-14 14:03:00|217.74|215.74|218.05|216.05|218.21|216.21|217.74|215.74|0
1642168990000|2022-01-14 14:03:10|217.89|215.89|217.58|215.58|217.89|215.89|217.58|215.58|0
1642169000000|2022-01-14 14:03:20|217.74|215.74|218.68|216.68|218.68|216.68|217.74|215.74|0
1642169010000|2022-01-14 14:03:30|218.84|216.84|218.99|216.99|218.99|216.99|218.84|216.84|0
1642169020000|2022-01-14 14:03:40|219.15|217.15|219.15|217.15|219.15|217.15|219.15|217.15|0
1642169030000|2022-01-14 14:03:50|218.99|216.99|219.15|217.15|219.15|217.15|218.99|216.99|0
1642169040000|2022-01-14 14:04:00|218.84|216.84|219.15|217.15|219.15|217.15|218.52|216.52|0
1642169050000|2022-01-14 14:04:10|219.31|217.31|219.62|217.62|219.62|217.62|219.31|217.31|0
1642169060000|2022-01-14 14:04:20|219.78|217.78|220.25|218.25|220.25|218.25|219.78|217.78|0
1642169070000|2022-01-14 14:04:30|219.94|217.94|219.78|217.78|219.94|217.94|219.78|217.78|0
1642169080000|2022-01-14 14:04:40|219.94|217.94|220.1|218.1|220.25|218.25|219.94|217.94|0
1642169090000|2022-01-14 14:04:50|220.25|218.25|220.25|218.25|220.41|218.41|220.25|218.25|0
1642169100000|2022-01-14 14:05:00|220.41|218.41|220.88|218.88|220.88|218.88|220.41|218.41|0
1642169110000|2022-01-14 14:05:10|221.04|219.04|221.2|219.2|221.2|219.2|221.04|219.04|0
1642169120000|2022-01-14 14:05:20|221.36|219.36|221.52|219.52|221.68|219.68|221.36|219.36|0
1642169130000|2022-01-14 14:05:30|221.36|219.36|221.83|219.83|221.99|219.99|221.36|219.36|0
1642169140000|2022-01-14 14:05:40|222.07|220.07|221.99|219.99|222.07|220.07|221.99|219.99|0
1642169150000|2022-01-14 14:05:50|222.31|220.31|222.47|220.47|222.47|220.47|222.31|220.31|0
1642169160000|2022-01-14 14:06:00|222.15|220.15|222.31|220.31|222.31|220.31|221.99|219.99|0
1642169170000|2022-01-14 14:06:10|222.15|220.15|222.31|220.31|222.31|220.31|222.15|220.15|0
1642169180000|2022-01-14 14:06:20|222.63|220.63|223.1|221.1|223.1|221.1|222.63|220.63|0
1642169190000|2022-01-14 14:06:30|222.94|220.94|222.63|220.63|223.1|221.1|222.63|220.63|0
1642169200000|2022-01-14 14:06:40|222.94|220.94|222.94|220.94|223.1|221.1|222.94|220.94|0
1642169210000|2022-01-14 14:06:50|222.63|220.63|222.94|220.94|222.94|220.94|222.63|220.63|0
1642169220000|2022-01-14 14:07:00|222.78|220.78|222.94|220.94|222.94|220.94|222.78|220.78|0
1642169230000|2022-01-14 14:07:10|223.1|221.1|223.1|221.1|223.26|221.26|223.1|221.1|0
1642169240000|2022-01-14 14:07:20|223.26|221.26|223.58|221.58|223.58|221.58|223.26|221.26|0
1642169250000|2022-01-14 14:07:30|223.26|221.26|221.66|219.66|223.26|221.26|221.66|219.66|0
1642169260000|2022-01-14 14:07:40|221.5|219.5|221.5|219.5|221.5|219.5|221.5|219.5|0
1642169270000|2022-01-14 14:07:50|221.34|219.34|221.34|219.34|221.34|219.34|221.34|219.34|0
1642169280000|2022-01-14 14:08:00|221.18|219.18|221.02|219.02|221.18|219.18|220.87|218.87|0
1642169290000|2022-01-14 14:08:10|221.18|219.18|221.18|219.18|221.18|219.18|221.18|219.18|0
1642169300000|2022-01-14 14:08:20|221.34|219.34|221.02|219.02|221.5|219.5|221.02|219.02|0
1642169310000|2022-01-14 14:08:30|220.86|218.86|221.34|219.34|221.34|219.34|220.86|218.86|0
1642169320000|2022-01-14 14:08:40|221.5|219.5|221.82|219.82|221.98|219.98|221.5|219.5|0
1642169330000|2022-01-14 14:08:50|221.66|219.66|221.18|219.18|221.66|219.66|221.18|219.18|0
1642169340000|2022-01-14 14:09:00|221.02|219.02|221.18|219.18|221.18|219.18|221.02|219.02|0
1642169350000|2022-01-14 14:09:10|221.02|219.02|221.02|219.02|221.02|219.02|221.02|219.02|0
1642169360000|2022-01-14 14:09:20|221.1|219.1|221.66|219.66|221.66|219.66|221.1|219.1|0
1642169370000|2022-01-14 14:09:30|221.82|219.82|221.5|219.5|221.82|219.82|221.5|219.5|0
1642169380000|2022-01-14 14:09:40|221.66|219.66|221.5|219.5|221.74|219.74|221.5|219.5|0
1642169390000|2022-01-14 14:09:50|221.66|219.66|221.02|219.02|221.66|219.66|221.02|219.02|0
1642169400000|2022-01-14 14:10:00|221.18|219.18|221.34|219.34|221.5|219.5|221.18|219.18|0
1642169410000|2022-01-14 14:10:10|221.18|219.18|221.02|219.02|221.18|219.18|221.02|219.02|0
1642169420000|2022-01-14 14:10:20|220.55|218.55|220.55|218.55|220.55|218.55|220.55|218.55|0
1642169430000|2022-01-14 14:10:30|220.7|218.7|221.02|219.02|221.02|219.02|220.39|218.39|0
1642169440000|2022-01-14 14:10:40|221.1|219.1|220.7|218.7|221.1|219.1|220.7|218.7|0
1642169450000|2022-01-14 14:10:50|220.55|218.55|220.55|218.55|220.7|218.7|220.55|218.55|0
1642169460000|2022-01-14 14:11:00|220.78|218.78|220.86|218.86|220.86|218.86|220.7|218.7|0
1642169470000|2022-01-14 14:11:10|221.02|219.02|220.7|218.7|221.02|219.02|220.55|218.55|0
1642169480000|2022-01-14 14:11:20|220.54|218.54|220.54|218.54|220.7|218.7|220.54|218.54|0
1642169490000|2022-01-14 14:11:30|220.7|218.7|220.86|218.86|221.02|219.02|220.7|218.7|0
1642169500000|2022-01-14 14:11:40|221.02|219.02|221.66|219.66|221.66|219.66|221.02|219.02|0
1642169510000|2022-01-14 14:11:50|221.98|219.98|222.29|220.29|222.29|220.29|221.98|219.98|0
1642169520000|2022-01-14 14:12:00|221.5|219.5|221.98|219.98|221.98|219.98|221.5|219.5|0
1642169530000|2022-01-14 14:12:10|222.13|220.13|222.37|220.37|222.37|220.37|222.13|220.13|0
1642169540000|2022-01-14 14:12:20|222.29|220.29|222.13|220.13|222.29|220.29|222.13|220.13|0
1642169550000|2022-01-14 14:12:30|222.29|220.29|222.45|220.45|222.45|220.45|222.29|220.29|0
1642169560000|2022-01-14 14:12:40|222.29|220.29|221.82|219.82|222.29|220.29|221.82|219.82|0
1642169570000|2022-01-14 14:12:50|221.97|219.97|221.66|219.66|221.97|219.97|221.66|219.66|0
1642169580000|2022-01-14 14:13:00|221.82|219.82|221.82|219.82|221.82|219.82|221.66|219.66|0
1642169590000|2022-01-14 14:13:10|221.97|219.97|222.13|220.13|222.13|220.13|221.97|219.97|0
1642169600000|2022-01-14 14:13:20|221.97|219.97|222.13|220.13|222.13|220.13|221.82|219.82|0
1642169610000|2022-01-14 14:13:30|221.89|219.89|221.97|219.97|221.97|219.97|221.81|219.81|0
1642169620000|2022-01-14 14:13:40|222.13|220.13|221.97|219.97|222.13|220.13|221.97|219.97|0
1642169630000|2022-01-14 14:13:50|222.13|220.13|222.13|220.13|222.29|220.29|222.13|220.13|0
1642169640000|2022-01-14 14:14:00|222.29|220.29|222.29|220.29|222.29|220.29|222.13|220.13|0
1642169650000|2022-01-14 14:14:10|222.37|220.37|222.29|220.29|222.37|220.37|222.29|220.29|0
1642169660000|2022-01-14 14:14:20|222.45|220.45|222.45|220.45|222.45|220.45|222.45|220.45|0
1642169680000|2022-01-14 14:14:40|223.25|221.25|222.93|220.93|223.25|221.25|222.61|220.61|0
1642169690000|2022-01-14 14:14:50|223.09|221.09|221.97|219.97|223.09|221.09|221.81|219.81|0
1642169700000|2022-01-14 14:15:00|221.73|219.73|221.5|219.5|221.73|219.73|221.5|219.5|0
1642169710000|2022-01-14 14:15:10|221.18|219.18|222.45|220.45|222.45|220.45|221.18|219.18|0
1642169720000|2022-01-14 14:15:20|222.29|220.29|222.29|220.29|222.29|220.29|222.29|220.29|0
1642169730000|2022-01-14 14:15:30|222.45|220.45|222.45|220.45|222.45|220.45|222.45|220.45|0
1642169740000|2022-01-14 14:15:40|222.29|220.29|222.45|220.45|222.45|220.45|222.29|220.29|0
1642169750000|2022-01-14 14:15:50|222.93|220.93|223.09|221.09|223.09|221.09|222.93|220.93|0
1642169760000|2022-01-14 14:16:00|223.25|221.25|223.89|221.89|223.89|221.89|223.25|221.25|0
1642169770000|2022-01-14 14:16:10|224.05|222.05|223.73|221.73|224.05|222.05|223.73|221.73|0
1642169780000|2022-01-14 14:16:20|224.05|222.05|223.41|221.41|224.05|222.05|223.25|221.25|0
1642169790000|2022-01-14 14:16:30|223.73|221.73|224.05|222.05|224.05|222.05|223.73|221.73|0
1642169800000|2022-01-14 14:16:40|224.37|222.37|223.89|221.89|224.37|222.37|223.89|221.89|0
1642169810000|2022-01-14 14:16:50|224.05|222.05|223.89|221.89|224.05|222.05|223.73|221.73|0
1642169820000|2022-01-14 14:17:00|223.73|221.73|223.73|221.73|223.89|221.89|223.57|221.57|0
1642169830000|2022-01-14 14:17:10|223.57|221.57|223.73|221.73|223.73|221.73|223.57|221.57|0
1642169840000|2022-01-14 14:17:20|223.57|221.57|223.73|221.73|223.89|221.89|223.57|221.57|0
1642169850000|2022-01-14 14:17:30|222.29|220.29|222.29|220.29|222.29|220.29|222.13|220.13|0
1642169860000|2022-01-14 14:17:40|222.13|220.13|221.97|219.97|222.13|220.13|221.97|219.97|0
1642169870000|2022-01-14 14:17:50|221.81|219.81|221.65|219.65|221.81|219.81|221.65|219.65|0
1642169890000|2022-01-14 14:18:10|221.49|219.49|220.7|218.7|221.49|219.49|220.7|218.7|0
1642169900000|2022-01-14 14:18:20|220.77|218.77|221.02|219.02|221.02|219.02|220.77|218.77|0
1642169910000|2022-01-14 14:18:30|220.86|218.86|221.02|219.02|221.02|219.02|220.86|218.86|0
1642169920000|2022-01-14 14:18:40|221.17|219.17|221.33|219.33|221.33|219.33|221.17|219.17|0
1642169930000|2022-01-14 14:18:50|221.49|219.49|221.97|219.97|221.97|219.97|221.49|219.49|0
1642169940000|2022-01-14 14:19:00|222.13|220.13|222.45|220.45|222.45|220.45|222.13|220.13|0
1642169950000|2022-01-14 14:19:10|222.13|220.13|222.29|220.29|222.29|220.29|221.97|219.97|0
1642169960000|2022-01-14 14:19:20|222.13|220.13|222.29|220.29|222.29|220.29|222.13|220.13|0
1642169970000|2022-01-14 14:19:30|222.13|220.13|222.29|220.29|222.29|220.29|222.13|220.13|0
1642169980000|2022-01-14 14:19:40|222.13|220.13|222.13|220.13|222.13|220.13|221.97|219.97|0
1642169990000|2022-01-14 14:19:50|222.45|220.45|222.45|220.45|222.45|220.45|222.45|220.45|0
1642170000000|2022-01-14 14:20:00|222.13|220.13|222.29|220.29|222.29|220.29|222.13|220.13|0
1642170010000|2022-01-14 14:20:10|222.13|220.13|222.45|220.45|222.45|220.45|222.13|220.13|0
1642170020000|2022-01-14 14:20:20|222.29|220.29|222.45|220.45|222.45|220.45|222.29|220.29|0
1642170030000|2022-01-14 14:20:30|222.29|220.29|222.61|220.61|222.61|220.61|222.29|220.29|0
1642170040000|2022-01-14 14:20:40|222.77|220.77|222.61|220.61|222.77|220.77|222.61|220.61|0
1642170050000|2022-01-14 14:20:50|222.77|220.77|222.92|220.92|222.92|220.92|222.77|220.77|0
1642170060000|2022-01-14 14:21:00|223|221|223.24|221.24|223.24|221.24|222.92|220.92|0
1642170070000|2022-01-14 14:21:10|223.08|221.08|222.92|220.92|223.08|221.08|222.92|220.92|0
1642170080000|2022-01-14 14:21:20|223.08|221.08|223.24|221.24|223.24|221.24|222.92|220.92|0
1642170090000|2022-01-14 14:21:30|222.13|220.13|221.97|219.97|222.13|220.13|221.97|219.97|0
1642170100000|2022-01-14 14:21:40|222.29|220.29|222.29|220.29|222.29|220.29|222.13|220.13|0
1642170110000|2022-01-14 14:21:50|222.13|220.13|222.13|220.13|222.13|220.13|222.13|220.13|0
1642170120000|2022-01-14 14:22:00|222.29|220.29|222.29|220.29|222.29|220.29|222.29|220.29|0
1642170130000|2022-01-14 14:22:10|222.45|220.45|221.97|219.97|222.45|220.45|221.97|219.97|0
1642170140000|2022-01-14 14:22:20|221.81|219.81|221.81|219.81|221.97|219.97|221.81|219.81|0
1642170150000|2022-01-14 14:22:30|221.72|219.72|221.65|219.65|221.81|219.81|221.65|219.65|0
1642170160000|2022-01-14 14:22:40|221.49|219.49|221.49|219.49|221.49|219.49|221.33|219.33|0
1642170170000|2022-01-14 14:22:50|221.33|219.33|221.33|219.33|221.33|219.33|221.33|219.33|0
1642170180000|2022-01-14 14:23:00|221.49|219.49|221.17|219.17|221.49|219.49|221.17|219.17|0
1642170190000|2022-01-14 14:23:10|221.01|219.01|220.69|218.69|221.01|219.01|220.69|218.69|0
1642170200000|2022-01-14 14:23:20|220.85|218.85|220.85|218.85|220.85|218.85|220.85|218.85|0
1642170210000|2022-01-14 14:23:30|221.01|219.01|221.49|219.49|221.49|219.49|221.01|219.01|0
1642170220000|2022-01-14 14:23:40|221.33|219.33|221.33|219.33|221.49|219.49|221.33|219.33|0
1642170230000|2022-01-14 14:23:50|221.17|219.17|220.69|218.69|221.17|219.17|220.69|218.69|0
1642170240000|2022-01-14 14:24:00|220.38|218.38|220.38|218.38|220.38|218.38|220.38|218.38|0
1642170250000|2022-01-14 14:24:10|220.53|218.53|221.17|219.17|221.17|219.17|220.53|218.53|0
1642170260000|2022-01-14 14:24:20|221.33|219.33|221.81|219.81|221.81|219.81|221.33|219.33|0
1642170270000|2022-01-14 14:24:30|221.97|219.97|222.12|220.12|222.12|220.12|221.97|219.97|0
1642170280000|2022-01-14 14:24:40|222.28|220.28|221.97|219.97|222.28|220.28|221.97|219.97|0
1642170290000|2022-01-14 14:24:50|222.12|220.12|222.12|220.12|222.12|220.12|221.96|219.96|0
1642170300000|2022-01-14 14:25:00|222.28|220.28|222.12|220.12|222.28|220.28|222.12|220.12|0
1642170310000|2022-01-14 14:25:10|222.44|220.44|223.08|221.08|223.08|221.08|222.44|220.44|0
1642170320000|2022-01-14 14:25:20|223.24|221.24|223.08|221.08|223.4|221.4|223.08|221.08|0
1642170330000|2022-01-14 14:25:30|223.24|221.24|223.88|221.88|223.88|221.88|223.24|221.24|0
1642170340000|2022-01-14 14:25:40|224.04|222.04|223.88|221.88|224.04|222.04|223.88|221.88|0
1642170350000|2022-01-14 14:25:50|222.28|220.28|222.44|220.44|222.44|220.44|222.28|220.28|0
1642170360000|2022-01-14 14:26:00|222.92|220.92|222.92|220.92|222.92|220.92|222.92|220.92|0
1642170370000|2022-01-14 14:26:10|223.08|221.08|223.08|221.08|223.08|221.08|222.92|220.92|0
1642170380000|2022-01-14 14:26:20|223.4|221.4|222.76|220.76|223.56|221.56|222.76|220.76|0
1642170390000|2022-01-14 14:26:30|222.12|220.12|222.12|220.12|222.12|220.12|221.96|219.96|0
1642170400000|2022-01-14 14:26:40|221.96|219.96|221.96|219.96|221.96|219.96|221.8|219.8|0
1642170410000|2022-01-14 14:26:50|222.12|220.12|222.12|220.12|222.12|220.12|222.12|220.12|0
1642170420000|2022-01-14 14:27:00|223.24|221.24|222.28|220.28|223.48|221.48|222.28|220.28|0
1642170430000|2022-01-14 14:27:10|222.12|220.12|222.12|220.12|222.12|220.12|221.96|219.96|0
1642170440000|2022-01-14 14:27:20|221.96|219.96|221.96|219.96|222.12|220.12|221.96|219.96|0
1642170450000|2022-01-14 14:27:30|222.12|220.12|222.76|220.76|223.4|221.4|222.12|220.12|0
1642170460000|2022-01-14 14:27:40|223.08|221.08|222.28|220.28|223.08|221.08|222.28|220.28|0
1642170470000|2022-01-14 14:27:50|222.12|220.12|221.96|219.96|222.12|220.12|221.8|219.8|0
1642170480000|2022-01-14 14:28:00|222.12|220.12|222.44|220.44|222.44|220.44|221.8|219.8|0
1642170490000|2022-01-14 14:28:10|222.12|220.12|221.96|219.96|222.28|220.28|221.96|219.96|0
1642170500000|2022-01-14 14:28:20|222.12|220.12|222.44|220.44|222.44|220.44|222.12|220.12|0
1642170510000|2022-01-14 14:28:30|222.6|220.6|222.44|220.44|223.08|221.08|222.44|220.44|0
1642170520000|2022-01-14 14:28:40|222.28|220.28|222.44|220.44|222.44|220.44|222.28|220.28|0
1642170530000|2022-01-14 14:28:50|222.68|220.68|222.28|220.28|222.76|220.76|222.28|220.28|0
1642170540000|2022-01-14 14:29:00|222.12|220.12|221.8|219.8|222.12|220.12|221.8|219.8|0
1642170550000|2022-01-14 14:29:10|221.72|219.72|221.8|219.8|221.96|219.96|221.64|219.64|0
1642170570000|2022-01-14 14:29:30|221.88|219.88|222.12|220.12|222.12|220.12|221.8|219.8|0
1642170580000|2022-01-14 14:29:40|222.28|220.28|221.96|219.96|222.44|220.44|221.96|219.96|0
1642170590000|2022-01-14 14:29:50|221.8|219.8|221.32|219.32|221.8|219.8|221.32|219.32|0
1642170600000|2022-01-14 14:30:00|221.96|219.96|222.76|220.76|222.76|220.76|221.32|219.32|0
1642170610000|2022-01-14 14:30:10|222.44|220.44|222.44|220.44|222.44|220.44|221.64|219.64|0
1642170620000|2022-01-14 14:30:20|224.36|222.36|223.72|221.72|225|223|223.72|221.72|0
1642170630000|2022-01-14 14:30:30|224.04|222.04|223.08|221.08|224.04|222.04|222.92|220.92|0
1642170640000|2022-01-14 14:30:40|223.72|221.72|221.8|219.8|224.84|222.84|221.8|219.8|0
1642170650000|2022-01-14 14:30:50|222.12|220.12|223.08|221.08|223.24|221.24|222.12|220.12|0
1642170660000|2022-01-14 14:31:00|223.4|221.4|224.2|222.2|224.68|222.68|223.4|221.4|0
1642170670000|2022-01-14 14:31:10|223.88|221.88|223.72|221.72|224.2|222.2|223.72|221.72|0
1642170680000|2022-01-14 14:31:20|222.28|220.28|222.76|220.76|222.92|220.92|222.28|220.28|0
1642170690000|2022-01-14 14:31:30|223.24|221.24|223.08|221.08|224.36|222.36|223.08|221.08|0
1642170700000|2022-01-14 14:31:40|223.72|221.72|222.92|220.92|223.72|221.72|222.92|220.92|0
1642170710000|2022-01-14 14:31:50|223.24|221.24|223.08|221.08|223.4|221.4|222.92|220.92|0
1642170720000|2022-01-14 14:32:00|223.4|221.4|223.71|221.71|224.35|222.35|223.4|221.4|0
1642170730000|2022-01-14 14:32:10|223.55|221.55|224.03|222.03|224.51|222.51|223.55|221.55|0
1642170740000|2022-01-14 14:32:20|223.71|221.71|224.19|222.19|224.68|222.68|223.71|221.71|0
1642170750000|2022-01-14 14:32:30|224.51|222.51|223.39|221.39|224.51|222.51|223.39|221.39|0
1642170760000|2022-01-14 14:32:40|222.92|220.92|223.39|221.39|223.39|221.39|222.92|220.92|0
1642170770000|2022-01-14 14:32:50|223.87|221.87|223.71|221.71|224.03|222.03|223.71|221.71|0
1642170780000|2022-01-14 14:33:00|224.03|222.03|224.03|222.03|224.03|222.03|224.03|222.03|0
1642170790000|2022-01-14 14:33:10|223.87|221.87|223.87|221.87|223.87|221.87|223.07|221.07|0
1642170800000|2022-01-14 14:33:20|224.19|222.19|223.55|221.55|224.19|222.19|223.55|221.55|0
1642170810000|2022-01-14 14:33:30|223.39|221.39|223.71|221.71|223.71|221.71|223.07|221.07|0
1642170820000|2022-01-14 14:33:40|223.87|221.87|224.03|222.03|224.19|222.19|223.87|221.87|0
1642170830000|2022-01-14 14:33:50|224.35|222.35|222.75|220.75|224.35|222.35|222.75|220.75|0
1642170840000|2022-01-14 14:34:00|222.99|220.99|222.75|220.75|223.15|221.15|222.75|220.75|0
1642170850000|2022-01-14 14:34:10|222.91|220.91|221.16|219.16|222.91|220.91|221.16|219.16|0
1642170860000|2022-01-14 14:34:20|220.84|218.84|219.73|217.73|220.84|218.84|219.73|217.73|0
1642170870000|2022-01-14 14:34:30|219.42|217.42|219.42|217.42|219.57|217.57|219.42|217.42|0
1642170880000|2022-01-14 14:34:40|219.57|217.57|220.05|218.05|220.05|218.05|219.57|217.57|0
1642170890000|2022-01-14 14:34:50|220.37|218.37|220.84|218.84|220.84|218.84|220.37|218.37|0
1642170900000|2022-01-14 14:35:00|221.32|219.32|221|219|221.32|219.32|221|219|0
1642170910000|2022-01-14 14:35:10|220.53|218.53|219.73|217.73|220.53|218.53|219.73|217.73|0
1642170920000|2022-01-14 14:35:20|219.89|217.89|220.37|218.37|221.16|219.16|219.89|217.89|0
1642170930000|2022-01-14 14:35:30|220.53|218.53|223.71|221.71|223.95|221.95|220.53|218.53|0
1642170940000|2022-01-14 14:35:40|224.03|222.03|224.51|222.51|226.12|224.12|224.03|222.03|0
1642170950000|2022-01-14 14:35:50|225.15|223.15|226.12|224.12|226.12|224.12|225.15|223.15|0
1642170960000|2022-01-14 14:36:00|226.76|224.76|225.31|223.31|226.76|224.76|225.31|223.31|0
1642170970000|2022-01-14 14:36:10|225.63|223.63|227.41|225.41|227.41|225.41|225.63|223.63|0
1642170980000|2022-01-14 14:36:20|226.44|224.44|225.15|223.15|226.76|224.76|225.15|223.15|0
1642170990000|2022-01-14 14:36:30|225.47|223.47|225.47|223.47|225.47|223.47|225.31|223.31|0
1642171000000|2022-01-14 14:36:40|224.99|222.99|225.63|223.63|225.63|223.63|224.03|222.03|0
1642171010000|2022-01-14 14:36:50|225.79|223.79|226.6|224.6|226.6|224.6|225.79|223.79|0
1642171020000|2022-01-14 14:37:00|226.44|224.44|226.12|224.12|227.08|225.08|226.12|224.12|0
1642171030000|2022-01-14 14:37:10|225.79|223.79|226.76|224.76|226.92|224.92|225.79|223.79|0
1642171040000|2022-01-14 14:37:20|225.63|223.63|226.6|224.6|226.6|224.6|225.63|223.63|0
1642171050000|2022-01-14 14:37:30|227.24|225.24|226.6|224.6|227.24|225.24|225.96|223.96|0
1642171060000|2022-01-14 14:37:40|227.4|225.4|228.05|226.05|228.05|226.05|227.4|225.4|0
1642171070000|2022-01-14 14:37:50|228.53|226.53|230.97|228.97|230.97|228.97|228.53|226.53|0
1642171080000|2022-01-14 14:38:00|231.13|229.13|231.29|229.29|231.29|229.29|231.13|229.13|0
1642171090000|2022-01-14 14:38:10|232.11|230.11|233.25|231.25|233.25|231.25|232.11|230.11|0
1642171100000|2022-01-14 14:38:20|233.41|231.41|233.41|231.41|233.41|231.41|233.25|231.25|0
1642171110000|2022-01-14 14:38:30|233.25|231.25|233.41|231.41|233.74|231.74|233|231|0
1642171120000|2022-01-14 14:38:40|233.74|231.74|234.39|232.39|234.39|232.39|233.74|231.74|0
1642171130000|2022-01-14 14:38:50|234.56|232.56|233.58|231.58|234.56|232.56|233.58|231.58|0
1642171140000|2022-01-14 14:39:00|233.25|231.25|233.41|231.41|234.23|232.23|233.25|231.25|0
1642171150000|2022-01-14 14:39:10|232.76|230.76|232.76|230.76|232.76|230.76|232.59|230.59|0
1642171160000|2022-01-14 14:39:20|232.11|230.11|232.27|230.27|232.59|230.59|232.11|230.11|0
1642171170000|2022-01-14 14:39:30|232.43|230.43|231.94|229.94|232.43|230.43|231.78|229.78|0
1642171180000|2022-01-14 14:39:40|231.62|229.62|231.62|229.62|231.62|229.62|231.45|229.45|0
1642171190000|2022-01-14 14:39:50|231.78|229.78|232.27|230.27|232.27|230.27|231.78|229.78|0
1642171200000|2022-01-14 14:40:00|232.1|230.1|232.27|230.27|232.27|230.27|231.78|229.78|0
1642171210000|2022-01-14 14:40:10|231.78|229.78|232.76|230.76|232.76|230.76|231.78|229.78|0
1642171220000|2022-01-14 14:40:20|232.59|230.59|233.16|231.16|233.41|231.41|232.59|230.59|0
1642171230000|2022-01-14 14:40:30|233.08|231.08|233.74|231.74|233.74|231.74|233.08|231.08|0
1642171240000|2022-01-14 14:40:40|234.06|232.06|234.23|232.23|234.23|232.23|233.9|231.9|0
1642171250000|2022-01-14 14:40:50|234.06|232.06|234.88|232.88|234.88|232.88|233.9|231.9|0
1642171260000|2022-01-14 14:41:00|235.21|233.21|234.88|232.88|235.21|233.21|234.88|232.88|0
1642171270000|2022-01-14 14:41:10|234.06|232.06|233.57|231.57|234.06|232.06|233.57|231.57|0
1642171280000|2022-01-14 14:41:20|232.76|230.76|233.25|231.25|233.57|231.57|232.76|230.76|0
1642171290000|2022-01-14 14:41:30|232.92|230.92|232.27|230.27|232.92|230.92|232.27|230.27|0
1642171300000|2022-01-14 14:41:40|232.43|230.43|231.61|229.61|232.43|230.43|231.61|229.61|0
1642171310000|2022-01-14 14:41:50|231.29|229.29|230.48|228.48|231.29|229.29|230.48|228.48|0
1642171320000|2022-01-14 14:42:00|230.31|228.31|230.64|228.64|231.13|229.13|230.31|228.31|0
1642171330000|2022-01-14 14:42:10|229.99|227.99|230.31|228.31|230.48|228.48|229.99|227.99|0
1642171340000|2022-01-14 14:42:20|229.34|227.34|230.64|228.64|230.64|228.64|229.34|227.34|0
1642171350000|2022-01-14 14:42:30|230.31|228.31|230.48|228.48|230.48|228.48|230.31|228.31|0
1642171360000|2022-01-14 14:42:40|230.96|228.96|229.83|227.83|231.13|229.13|229.83|227.83|0
1642171370000|2022-01-14 14:42:50|230.15|228.15|229.66|227.66|230.31|228.31|229.5|227.5|0
1642171380000|2022-01-14 14:43:00|229.34|227.34|228.69|226.69|229.34|227.34|228.69|226.69|0
1642171390000|2022-01-14 14:43:10|229.18|227.18|229.5|227.5|229.66|227.66|229.02|227.02|0
1642171400000|2022-01-14 14:43:20|229.66|227.66|229.66|227.66|229.83|227.83|229.34|227.34|0
1642171410000|2022-01-14 14:43:30|229.99|227.99|229.42|227.42|229.99|227.99|229.42|227.42|0
1642171420000|2022-01-14 14:43:40|229.66|227.66|229.02|227.02|229.66|227.66|229.02|227.02|0
1642171430000|2022-01-14 14:43:50|228.69|226.69|229.18|227.18|229.18|227.18|228.69|226.69|0
1642171440000|2022-01-14 14:44:00|229.83|227.83|231.12|229.12|231.12|229.12|229.66|227.66|0
1642171450000|2022-01-14 14:44:10|231.94|229.94|231.29|229.29|232.92|230.92|231.29|229.29|0
1642171460000|2022-01-14 14:44:20|231.45|229.45|231.61|229.61|231.61|229.61|231.45|229.45|0
1642171470000|2022-01-14 14:44:30|231.78|229.78|232.92|230.92|232.92|230.92|231.78|229.78|0
1642171480000|2022-01-14 14:44:40|232.75|230.75|232.75|230.75|232.75|230.75|232.75|230.75|0
1642171490000|2022-01-14 14:44:50|233.24|231.24|232.83|230.83|233.73|231.73|232.83|230.83|0
1642171500000|2022-01-14 14:45:00|232.59|230.59|232.59|230.59|232.75|230.75|232.59|230.59|0
1642171510000|2022-01-14 14:45:10|231.94|229.94|232.26|230.26|232.43|230.43|231.94|229.94|0
1642171520000|2022-01-14 14:45:20|231.94|229.94|231.61|229.61|231.94|229.94|231.45|229.45|0
1642171530000|2022-01-14 14:45:30|231.77|229.77|233.08|231.08|233.08|231.08|231.77|229.77|0
1642171540000|2022-01-14 14:45:40|234.06|232.06|234.88|232.88|234.88|232.88|234.06|232.06|0
1642171550000|2022-01-14 14:45:50|234.96|232.96|233.57|231.57|234.96|232.96|233.57|231.57|0
1642171560000|2022-01-14 14:46:00|233.81|231.81|233.9|231.9|234.22|232.22|233.81|231.81|0
1642171570000|2022-01-14 14:46:10|233.73|231.73|232.75|230.75|233.73|231.73|232.75|230.75|0
1642171580000|2022-01-14 14:46:20|232.92|230.92|233.24|231.24|233.24|231.24|232.92|230.92|0
1642171590000|2022-01-14 14:46:30|233.08|231.08|234.22|232.22|234.22|232.22|233.08|231.08|0
1642171600000|2022-01-14 14:46:40|234.06|232.06|234.72|232.72|234.72|232.72|234.06|232.06|0
1642171610000|2022-01-14 14:46:50|235.61|233.61|236.03|234.03|236.52|234.52|235.61|233.61|0
1642171620000|2022-01-14 14:47:00|236.19|234.19|237.18|235.18|237.35|235.35|236.19|234.19|0
1642171630000|2022-01-14 14:47:10|237.35|235.35|238.83|236.83|238.83|236.83|237.18|235.18|0
1642171640000|2022-01-14 14:47:20|238.17|236.17|237.18|235.18|238.17|236.17|237.18|235.18|0
1642171650000|2022-01-14 14:47:30|237.02|235.02|237.18|235.18|237.18|235.18|236.85|234.85|0
1642171660000|2022-01-14 14:47:40|237.35|235.35|236.36|234.36|237.35|235.35|236.36|234.36|0
1642171670000|2022-01-14 14:47:50|235.7|233.7|234.88|232.88|235.7|233.7|234.88|232.88|0
1642171680000|2022-01-14 14:48:00|235.04|233.04|234.88|232.88|235.53|233.53|234.88|232.88|0
1642171690000|2022-01-14 14:48:10|233.89|231.89|233.48|231.48|234.06|232.06|233.48|231.48|0
1642171700000|2022-01-14 14:48:20|233.57|231.57|232.59|230.59|233.57|231.57|232.59|230.59|0
1642171710000|2022-01-14 14:48:30|232.91|230.91|234.39|232.39|234.39|232.39|232.91|230.91|0
1642171720000|2022-01-14 14:48:40|234.88|232.88|235.7|233.7|235.7|233.7|234.88|232.88|0
1642171730000|2022-01-14 14:48:50|236.03|234.03|235.04|233.04|236.03|234.03|234.71|232.71|0
1642171740000|2022-01-14 14:49:00|235.53|233.53|235.7|233.7|235.86|233.86|235.04|233.04|0
1642171750000|2022-01-14 14:49:10|236.68|234.68|236.03|234.03|236.68|234.68|236.03|234.03|0
1642171760000|2022-01-14 14:49:20|235.37|233.37|235.7|233.7|235.7|233.7|235.37|233.37|0
1642171770000|2022-01-14 14:49:30|235.04|233.04|235.37|233.37|235.37|233.37|235.04|233.04|0
1642171780000|2022-01-14 14:49:40|234.55|232.55|234.06|232.06|234.55|232.55|233.89|231.89|0
1642171790000|2022-01-14 14:49:50|234.38|232.38|232.26|230.26|234.38|232.38|232.26|230.26|0
1642171800000|2022-01-14 14:50:00|232.5|230.5|231.61|229.61|232.5|230.5|231.45|229.45|0
1642171810000|2022-01-14 14:50:10|232.75|230.75|232.75|230.75|232.75|230.75|232.59|230.59|0
1642171820000|2022-01-14 14:50:20|233.4|231.4|234.38|232.38|234.38|232.38|233.4|231.4|0
1642171830000|2022-01-14 14:50:30|234.55|232.55|233.08|231.08|234.55|232.55|233.08|231.08|0
1642171840000|2022-01-14 14:50:40|233.4|231.4|232.75|230.75|233.4|231.4|232.75|230.75|0
1642171850000|2022-01-14 14:50:50|233.4|231.4|234.22|232.22|234.22|232.22|233.4|231.4|0
1642171860000|2022-01-14 14:51:00|233.89|231.89|234.88|232.88|234.88|232.88|233.89|231.89|0
1642171870000|2022-01-14 14:51:10|235.53|233.53|235.04|233.04|235.53|233.53|234.88|232.88|0
1642171880000|2022-01-14 14:51:20|235.78|233.78|234.88|232.88|235.78|233.78|234.88|232.88|0
1642171890000|2022-01-14 14:51:30|234.71|232.71|235.86|233.86|235.86|233.86|234.71|232.71|0
1642171900000|2022-01-14 14:51:40|236.35|234.35|237.01|235.01|237.01|235.01|236.35|234.35|0
1642171910000|2022-01-14 14:51:50|236.68|234.68|236.35|234.35|236.68|234.68|236.35|234.35|0
1642171920000|2022-01-14 14:52:00|236.68|234.68|237.67|235.67|237.67|235.67|236.68|234.68|0
1642171930000|2022-01-14 14:52:10|237.34|235.34|237.01|235.01|237.34|235.34|236.68|234.68|0
1642171940000|2022-01-14 14:52:20|236.85|234.85|235.37|233.37|236.85|234.85|235.37|233.37|0
1642171950000|2022-01-14 14:52:30|235.7|233.7|235.37|233.37|235.7|233.7|235.37|233.37|0
1642171960000|2022-01-14 14:52:40|235.04|233.04|235.37|233.37|235.37|233.37|234.87|232.87|0
1642171970000|2022-01-14 14:52:50|235.2|233.2|235.86|233.86|235.86|233.86|235.04|233.04|0
1642171980000|2022-01-14 14:53:00|235.45|233.45|235.37|233.37|235.86|233.86|235.37|233.37|0
1642171990000|2022-01-14 14:53:10|235.69|233.69|235.86|233.86|235.86|233.86|234.87|232.87|0
1642172000000|2022-01-14 14:53:20|236.02|234.02|237.01|235.01|237.01|235.01|236.02|234.02|0
1642172010000|2022-01-14 14:53:30|237.18|235.18|236.85|234.85|237.18|235.18|236.76|234.76|0
1642172020000|2022-01-14 14:53:40|236.35|234.35|237.67|235.67|237.67|235.67|236.35|234.35|0
1642172030000|2022-01-14 14:53:50|237.51|235.51|237.34|235.34|237.84|235.84|237.34|235.34|0
1642172040000|2022-01-14 14:54:00|236.68|234.68|235.86|233.86|236.68|234.68|235.69|233.69|0
1642172050000|2022-01-14 14:54:10|235.53|233.53|235.37|233.37|235.69|233.69|234.87|232.87|0
1642172060000|2022-01-14 14:54:20|235.86|233.86|236.68|234.68|236.68|234.68|235.86|233.86|0
1642172070000|2022-01-14 14:54:30|236.52|234.52|237.17|235.17|237.34|235.34|236.52|234.52|0
1642172080000|2022-01-14 14:54:40|237.01|235.01|237.01|235.01|237.01|235.01|236.68|234.68|0
1642172090000|2022-01-14 14:54:50|237.5|235.5|237.83|235.83|238.16|236.16|237.5|235.5|0
1642172100000|2022-01-14 14:55:00|237.5|235.5|238.33|236.33|238.33|236.33|237.17|235.17|0
1642172110000|2022-01-14 14:55:10|238.83|236.83|239.98|237.98|239.98|237.98|238.83|236.83|0
1642172120000|2022-01-14 14:55:20|239.82|237.82|240.32|238.32|240.32|238.32|239.82|237.82|0
1642172130000|2022-01-14 14:55:30|240.81|238.81|241.65|239.65|241.65|239.65|240.81|238.81|0
1642172140000|2022-01-14 14:55:40|241.48|239.48|241.65|239.65|241.65|239.65|241.15|239.15|0
1642172150000|2022-01-14 14:55:50|242.31|240.31|242.17|240.17|242.31|240.31|237.41|235.41|0
1642172160000|2022-01-14 14:56:00|242.67|240.67|242.34|240.34|242.67|240.67|242.34|240.34|0
1642172170000|2022-01-14 14:56:10|241.84|239.84|242.01|240.01|242.01|240.01|241.84|239.84|0
1642172180000|2022-01-14 14:56:20|242.17|240.17|243.67|241.67|243.67|241.67|242.01|240.01|0
1642172190000|2022-01-14 14:56:30|242.84|240.84|243.67|241.67|243.67|241.67|242.84|240.84|0
1642172200000|2022-01-14 14:56:40|243.34|241.34|242.17|240.17|243.34|241.34|242.17|240.17|0
1642172210000|2022-01-14 14:56:50|242.01|240.01|241.34|239.34|242.01|240.01|241.34|239.34|0
1642172220000|2022-01-14 14:57:00|241.18|239.18|241.26|239.26|241.67|239.67|241.18|239.18|0
1642172230000|2022-01-14 14:57:10|241.67|239.67|243.01|241.01|243.01|241.01|241.67|239.67|0
1642172240000|2022-01-14 14:57:20|243.17|241.17|243.17|241.17|243.51|241.51|243.17|241.17|0
1642172250000|2022-01-14 14:57:30|242.84|240.84|242.67|240.67|242.84|240.84|242.67|240.67|0
1642172260000|2022-01-14 14:57:40|242.51|240.51|241.34|239.34|242.51|240.51|241.34|239.34|0
1642172270000|2022-01-14 14:57:50|241.01|239.01|241.51|239.51|241.51|239.51|241.01|239.01|0
1642172280000|2022-01-14 14:58:00|242.17|240.17|242.84|240.84|243.51|241.51|242.17|240.17|0
1642172290000|2022-01-14 14:58:10|242.51|240.51|241.84|239.84|242.51|240.51|241.84|239.84|0
1642172300000|2022-01-14 14:58:20|241.67|239.67|241.67|239.67|241.67|239.67|241.67|239.67|0
1642172310000|2022-01-14 14:58:30|241.84|239.84|242.34|240.34|242.34|240.34|241.84|239.84|0
1642172320000|2022-01-14 14:58:40|242.17|240.17|242.34|240.34|242.51|240.51|242.17|240.17|0
1642172330000|2022-01-14 14:58:50|242.17|240.17|241.67|239.67|242.51|240.51|241.67|239.67|0
1642172340000|2022-01-14 14:59:00|241.84|239.84|242.34|240.34|242.51|240.51|241.84|239.84|0
1642172350000|2022-01-14 14:59:10|241.84|239.84|242.01|240.01|242.34|240.34|241.84|239.84|0
1642172360000|2022-01-14 14:59:20|242.51|240.51|242.67|240.67|243.01|241.01|242.51|240.51|0
1642172370000|2022-01-14 14:59:30|242.84|240.84|242.84|240.84|242.84|240.84|242.5|240.5|0
1642172380000|2022-01-14 14:59:40|243|241|242.84|240.84|243|241|242.67|240.67|0
1642172390000|2022-01-14 14:59:50|242.5|240.5|242.67|240.67|242.67|240.67|242.34|240.34|0
1642172400000|2022-01-14 15:00:00|243.25|241.25|243.75|241.75|243.84|241.84|243.25|241.25|0
1642172410000|2022-01-14 15:00:10|243.59|241.59|239.68|237.68|243.59|241.59|239.68|237.68|0
1642172420000|2022-01-14 15:00:20|239.02|237.02|238.85|236.85|239.02|237.02|238.69|236.69|0
1642172430000|2022-01-14 15:00:30|239.02|237.02|239.18|237.18|239.93|237.93|238.85|236.85|0
1642172440000|2022-01-14 15:00:40|239.52|237.52|240.01|238.01|240.01|238.01|239.52|237.52|0
1642172450000|2022-01-14 15:00:50|239.68|237.68|239.76|237.76|239.85|237.85|239.68|237.68|0
1642172460000|2022-01-14 15:01:00|238.52|236.52|237.37|235.37|239.35|237.35|237.37|235.37|0
1642172470000|2022-01-14 15:01:10|236.71|234.71|236.71|234.71|237.04|235.04|236.71|234.71|0
1642172480000|2022-01-14 15:01:20|236.46|234.46|237.53|235.53|237.53|235.53|236.46|234.46|0
1642172490000|2022-01-14 15:01:30|236.87|234.87|238.69|236.69|238.69|236.69|236.87|234.87|0
1642172500000|2022-01-14 15:01:40|238.52|236.52|237.2|235.2|238.52|236.52|237.2|235.2|0
1642172510000|2022-01-14 15:01:50|237.53|235.53|236.71|234.71|237.94|235.94|236.71|234.71|0
1642172520000|2022-01-14 15:02:00|236.87|234.87|237.04|235.04|238.03|236.03|236.87|234.87|0
1642172530000|2022-01-14 15:02:10|237.37|235.37|237.86|235.86|238.03|236.03|237.37|235.37|0
1642172540000|2022-01-14 15:02:20|238.19|236.19|236.38|234.38|238.19|236.19|236.38|234.38|0
1642172550000|2022-01-14 15:02:30|236.05|234.05|236.21|234.21|236.21|234.21|235.39|233.39|0
1642172560000|2022-01-14 15:02:40|236.05|234.05|235.89|233.89|236.71|234.71|235.89|233.89|0
1642172570000|2022-01-14 15:02:50|236.21|234.21|236.54|234.54|236.54|234.54|235.72|233.72|0
1642172580000|2022-01-14 15:03:00|236.71|234.71|236.05|234.05|236.71|234.71|236.05|234.05|0
1642172590000|2022-01-14 15:03:10|235.89|233.89|235.39|233.39|235.89|233.89|235.39|233.39|0
1642172600000|2022-01-14 15:03:20|235.72|233.72|236.38|234.38|236.38|234.38|235.72|233.72|0
1642172610000|2022-01-14 15:03:30|236.21|234.21|235.06|233.06|236.21|234.21|234.9|232.9|0
1642172620000|2022-01-14 15:03:40|235.23|233.23|234.9|232.9|235.39|233.39|234.9|232.9|0
1642172630000|2022-01-14 15:03:50|234.74|232.74|234.08|232.08|234.74|232.74|233.75|231.75|0
1642172640000|2022-01-14 15:04:00|233.1|231.1|234.57|232.57|234.57|232.57|233.1|231.1|0
1642172650000|2022-01-14 15:04:10|234.74|232.74|235.72|233.72|235.88|233.88|234.74|232.74|0
1642172660000|2022-01-14 15:04:20|236.05|234.05|236.05|234.05|236.21|234.21|236.05|234.05|0
1642172670000|2022-01-14 15:04:30|235.56|233.56|235.56|233.56|235.56|233.56|235.39|233.39|0
1642172680000|2022-01-14 15:04:40|235.39|233.39|236.05|234.05|236.46|234.46|235.39|233.39|0
1642172690000|2022-01-14 15:04:50|236.54|234.54|235.88|233.88|236.87|234.87|235.88|233.88|0
1642172700000|2022-01-14 15:05:00|236.21|234.21|237.36|235.36|237.36|235.36|236.21|234.21|0
1642172710000|2022-01-14 15:05:10|237.69|235.69|237.61|235.61|238.68|236.68|237.61|235.61|0
1642172720000|2022-01-14 15:05:20|237.77|235.77|238.85|236.85|238.85|236.85|237.53|235.53|0
1642172730000|2022-01-14 15:05:30|238.68|236.68|239.59|237.59|239.84|237.84|238.68|236.68|0
1642172740000|2022-01-14 15:05:40|240.17|238.17|239.68|237.68|240.17|238.17|239.68|237.68|0
1642172750000|2022-01-14 15:05:50|239.51|237.51|240.01|238.01|240.01|238.01|239.18|237.18|0
1642172760000|2022-01-14 15:06:00|239.84|237.84|239.01|237.01|239.84|237.84|238.68|236.68|0
1642172770000|2022-01-14 15:06:10|238.52|236.52|239.18|237.18|239.51|237.51|238.52|236.52|0
1642172780000|2022-01-14 15:06:20|239.01|237.01|239.01|237.01|239.34|237.34|238.85|236.85|0
1642172790000|2022-01-14 15:06:30|238.68|236.68|238.85|236.85|238.85|236.85|238.6|236.6|0
1642172800000|2022-01-14 15:06:40|239.18|237.18|238.85|236.85|239.18|237.18|238.68|236.68|0
1642172810000|2022-01-14 15:06:50|238.68|236.68|238.52|236.52|238.68|236.68|238.35|236.35|0
1642172820000|2022-01-14 15:07:00|238.35|236.35|238.02|236.02|238.35|236.35|237.69|235.69|0
1642172830000|2022-01-14 15:07:10|237.53|235.53|238.35|236.35|238.52|236.52|237.53|235.53|0
1642172840000|2022-01-14 15:07:20|238.85|236.85|239.01|237.01|239.01|237.01|238.52|236.52|0
1642172850000|2022-01-14 15:07:30|239.68|237.68|240.17|238.17|240.34|238.34|239.68|237.68|0
1642172860000|2022-01-14 15:07:40|239.34|237.34|238.02|236.02|239.34|237.34|238.02|236.02|0
1642172870000|2022-01-14 15:07:50|238.35|236.35|238.52|236.52|238.68|236.68|238.35|236.35|0
1642172880000|2022-01-14 15:08:00|238.85|236.85|239.51|237.51|239.51|237.51|238.85|236.85|0
1642172890000|2022-01-14 15:08:10|239.84|237.84|239.92|237.92|240.17|238.17|239.84|237.84|0
1642172900000|2022-01-14 15:08:20|240.5|238.5|239.51|237.51|240.5|238.5|239.51|237.51|0
1642172910000|2022-01-14 15:08:30|239.67|237.67|239.67|237.67|239.84|237.84|239.67|237.67|0
1642172920000|2022-01-14 15:08:40|239.84|237.84|240.5|238.5|240.5|238.5|239.84|237.84|0
1642172930000|2022-01-14 15:08:50|241.17|239.17|241.83|239.83|241.83|239.83|241|239|0
1642172940000|2022-01-14 15:09:00|241.67|239.67|240.5|238.5|241.67|239.67|240.42|238.42|0
1642172950000|2022-01-14 15:09:10|240.67|238.67|240.34|238.34|240.83|238.83|240.34|238.34|0
1642172960000|2022-01-14 15:09:20|240.17|238.17|240|238|240.17|238.17|240|238|0
1642172970000|2022-01-14 15:09:30|240.17|238.17|240|238|240.17|238.17|240|238|0
1642172980000|2022-01-14 15:09:40|238.85|236.85|238.85|236.85|238.85|236.85|238.68|236.68|0
1642172990000|2022-01-14 15:09:50|239.01|237.01|239.51|237.51|239.51|237.51|238.68|236.68|0
1642173000000|2022-01-14 15:10:00|239.34|237.34|239.01|237.01|239.34|237.34|238.85|236.85|0
1642173010000|2022-01-14 15:10:10|239.34|237.34|239.18|237.18|239.34|237.34|239.18|237.18|0
1642173020000|2022-01-14 15:10:20|239.34|237.34|238.02|236.02|239.34|237.34|238.02|236.02|0
1642173030000|2022-01-14 15:10:30|238.18|236.18|238.51|236.51|238.51|236.51|238.18|236.18|0
1642173040000|2022-01-14 15:10:40|238.35|236.35|239.18|237.18|239.18|237.18|238.35|236.35|0
1642173050000|2022-01-14 15:10:50|238.85|236.85|239.18|237.18|239.18|237.18|238.85|236.85|0
1642173060000|2022-01-14 15:11:00|239.51|237.51|239.51|237.51|239.51|237.51|239.51|237.51|0
1642173070000|2022-01-14 15:11:10|239.67|237.67|241.16|239.16|241.16|239.16|239.67|237.67|0
1642173080000|2022-01-14 15:11:20|241.5|239.5|242.66|240.66|242.66|240.66|241.5|239.5|0
1642173090000|2022-01-14 15:11:30|243|241|243|241|243|241|242.74|240.74|0
1642173100000|2022-01-14 15:11:40|242.83|240.83|242.66|240.66|243.16|241.16|242.66|240.66|0
1642173110000|2022-01-14 15:11:50|241.83|239.83|241.5|239.5|241.83|239.83|241.5|239.5|0
1642173120000|2022-01-14 15:12:00|242|240|241|239|242|240|241|239|0
1642173130000|2022-01-14 15:12:10|240.67|238.67|240.83|238.83|241|239|240.67|238.67|0
1642173140000|2022-01-14 15:12:20|240.67|238.67|240.83|238.83|240.83|238.83|240.67|238.67|0
1642173150000|2022-01-14 15:12:30|241|239|240|238|241|239|240|238|0
1642173160000|2022-01-14 15:12:40|240.17|238.17|239.84|237.84|240.17|238.17|239.67|237.67|0
1642173170000|2022-01-14 15:12:50|239.01|237.01|239.67|237.67|239.67|237.67|239.01|237.01|0
1642173180000|2022-01-14 15:13:00|239.17|237.17|239.67|237.67|239.67|237.67|239.17|237.17|0
1642173190000|2022-01-14 15:13:10|239.51|237.51|239.5|237.5|239.67|237.67|239.5|237.5|0
1642173200000|2022-01-14 15:13:20|239.67|237.67|239.17|237.17|239.84|237.84|239.17|237.17|0
1642173210000|2022-01-14 15:13:30|239.01|237.01|238.68|236.68|239.01|237.01|238.68|236.68|0
1642173220000|2022-01-14 15:13:40|238.51|236.51|239.01|237.01|239.01|237.01|238.51|236.51|0
1642173230000|2022-01-14 15:13:50|238.84|236.84|239.17|237.17|239.67|237.67|238.84|236.84|0
1642173240000|2022-01-14 15:14:00|239.01|237.01|238.84|236.84|239.01|237.01|238.68|236.68|0
1642173250000|2022-01-14 15:14:10|239.01|237.01|239.5|237.5|239.5|237.5|239.01|237.01|0
1642173260000|2022-01-14 15:14:20|239.34|237.34|238.51|236.51|239.42|237.42|238.51|236.51|0
1642173270000|2022-01-14 15:14:30|238.68|236.68|236.7|234.7|238.68|236.68|236.7|234.7|0
1642173280000|2022-01-14 15:14:40|237.03|235.03|236.7|234.7|237.03|235.03|236.7|234.7|0
1642173290000|2022-01-14 15:14:50|236.2|234.2|235.88|233.88|236.2|234.2|235.55|233.55|0
1642173300000|2022-01-14 15:15:00|236.53|234.53|238.02|236.02|238.02|236.02|236.53|234.53|0
1642173310000|2022-01-14 15:15:10|237.69|235.69|238.35|236.35|238.35|236.35|237.19|235.19|0
1642173320000|2022-01-14 15:15:20|238.51|236.51|238.68|236.68|239.01|237.01|238.51|236.51|0
1642173330000|2022-01-14 15:15:30|239.67|237.67|240.66|238.66|241|239|239.67|237.67|0
1642173340000|2022-01-14 15:15:40|240.17|238.17|239.34|237.34|240.17|238.17|239.34|237.34|0
1642173350000|2022-01-14 15:15:50|238.68|236.68|238.84|236.84|238.84|236.84|238.68|236.68|0
1642173360000|2022-01-14 15:16:00|239.17|237.17|238.51|236.51|239.17|237.17|237.52|235.52|0
1642173370000|2022-01-14 15:16:10|238.35|236.35|238.51|236.51|238.51|236.51|238.02|236.02|0
1642173380000|2022-01-14 15:16:20|238.68|236.68|238.68|236.68|238.84|236.84|238.51|236.51|0
1642173390000|2022-01-14 15:16:30|239.34|237.34|239.83|237.83|239.83|237.83|239.17|237.17|0
1642173400000|2022-01-14 15:16:40|239.67|237.67|240.33|238.33|240.33|238.33|239.67|237.67|0
1642173410000|2022-01-14 15:16:50|240|238|240.33|238.33|240.33|238.33|240|238|0
1642173420000|2022-01-14 15:17:00|240.83|238.83|241.99|239.99|241.99|239.99|240.5|238.5|0
1642173430000|2022-01-14 15:17:10|241.66|239.66|240.66|238.66|241.66|239.66|240.66|238.66|0
1642173440000|2022-01-14 15:17:20|240.33|238.33|240.5|238.5|240.5|238.5|240|238|0
1642173450000|2022-01-14 15:17:30|240|238|238.84|236.84|240|238|238.84|236.84|0
1642173460000|2022-01-14 15:17:40|238.67|236.67|239.5|237.5|239.5|237.5|238.67|236.67|0
1642173470000|2022-01-14 15:17:50|239.67|237.67|239.5|237.5|239.67|237.67|239.5|237.5|0
1642173480000|2022-01-14 15:18:00|239.83|237.83|239|237|240|238|239|237|0
1642173490000|2022-01-14 15:18:10|238.34|236.34|239.5|237.5|239.5|237.5|238.34|236.34|0
1642173500000|2022-01-14 15:18:20|240|238|240.5|238.5|240.5|238.5|240|238|0
1642173510000|2022-01-14 15:18:30|240.41|238.41|239.83|237.83|240.5|238.5|239.83|237.83|0
1642173520000|2022-01-14 15:18:40|240.16|238.16|240.16|238.16|240.16|238.16|240|238|0
1642173530000|2022-01-14 15:18:50|240.33|238.33|240.16|238.16|240.33|238.33|240|238|0
1642173540000|2022-01-14 15:19:00|240.49|238.49|242.82|240.82|242.82|240.82|240.49|238.49|0
1642173550000|2022-01-14 15:19:10|243.49|241.49|243.99|241.99|243.99|241.99|243.32|241.32|0
1642173560000|2022-01-14 15:19:20|243.82|241.82|245.33|243.33|245.33|243.33|243.82|241.82|0
1642173570000|2022-01-14 15:19:30|245.83|243.83|245.5|243.5|245.83|243.83|245.16|243.16|0
1642173580000|2022-01-14 15:19:40|245.33|243.33|245.5|243.5|245.5|243.5|245.33|243.33|0
1642173590000|2022-01-14 15:19:50|245.66|243.66|245.5|243.5|245.66|243.66|245.5|243.5|0
1642173600000|2022-01-14 15:20:00|245.33|243.33|244.99|242.99|245.33|243.33|244.66|242.66|0
1642173610000|2022-01-14 15:20:10|244.83|242.83|244.49|242.49|244.99|242.99|244.49|242.49|0
1642173620000|2022-01-14 15:20:20|244.66|242.66|243.9|241.9|244.66|242.66|243.66|241.66|0
1642173630000|2022-01-14 15:20:30|243.82|241.82|242.99|240.99|243.82|241.82|242.82|240.82|0
1642173640000|2022-01-14 15:20:40|242.65|240.65|242.32|240.32|242.82|240.82|242.32|240.32|0
1642173650000|2022-01-14 15:20:50|241.16|239.16|240.83|238.83|241.16|239.16|240.33|238.33|0
1642173660000|2022-01-14 15:21:00|241.66|239.66|241.49|239.49|241.66|239.66|241.49|239.49|0
1642173670000|2022-01-14 15:21:10|241.16|239.16|240.66|238.66|241.16|239.16|240|238|0
1642173680000|2022-01-14 15:21:20|240.82|238.82|240.66|238.66|240.82|238.82|240.66|238.66|0
1642173690000|2022-01-14 15:21:30|240.82|238.82|239.66|237.66|240.82|238.82|239.66|237.66|0
1642173700000|2022-01-14 15:21:40|239.83|237.83|239.66|237.66|239.83|237.83|239.5|237.5|0
1642173710000|2022-01-14 15:21:50|239.5|237.5|239.66|237.66|239.66|237.66|239.17|237.17|0
1642173720000|2022-01-14 15:22:00|239.5|237.5|239|237|239.5|237.5|239|237|0
1642173730000|2022-01-14 15:22:10|238.84|236.84|238.84|236.84|239|237|238.51|236.51|0
1642173740000|2022-01-14 15:22:20|239.17|237.17|239.33|237.33|239.33|237.33|239.17|237.17|0
1642173750000|2022-01-14 15:22:30|239.83|237.83|239|237|239.83|237.83|239|237|0
1642173760000|2022-01-14 15:22:40|238.18|236.18|238.17|236.17|238.18|236.18|238.17|236.17|0
1642173770000|2022-01-14 15:22:50|238.34|236.34|238.01|236.01|238.34|236.34|237.84|235.84|0
1642173780000|2022-01-14 15:23:00|237.68|235.68|237.76|235.76|238.17|236.17|237.68|235.68|0
1642173790000|2022-01-14 15:23:10|238.01|236.01|238.01|236.01|238.17|236.17|238.01|236.01|0
1642173800000|2022-01-14 15:23:20|239.17|237.17|238.67|236.67|239.17|237.17|238.67|236.67|0
1642173810000|2022-01-14 15:23:30|238.34|236.34|238.17|236.17|238.34|236.34|238.01|236.01|0
1642173820000|2022-01-14 15:23:40|237.68|235.68|238.17|236.17|238.17|236.17|237.51|235.51|0
1642173830000|2022-01-14 15:23:50|238.01|236.01|238.17|236.17|238.34|236.34|238.01|236.01|0
1642173840000|2022-01-14 15:24:00|238.01|236.01|238.25|236.25|238.34|236.34|238.01|236.01|0
1642173850000|2022-01-14 15:24:10|238.01|236.01|236.2|234.2|238.01|236.01|236.2|234.2|0
1642173860000|2022-01-14 15:24:20|236.53|234.53|235.87|233.87|236.69|234.69|235.87|233.87|0
1642173870000|2022-01-14 15:24:30|236.03|234.03|235.54|233.54|236.03|234.03|235.54|233.54|0
1642173880000|2022-01-14 15:24:40|235.38|233.38|235.38|233.38|235.54|233.54|235.38|233.38|0
1642173890000|2022-01-14 15:24:50|235.54|233.54|235.05|233.05|235.54|233.54|235.05|233.05|0
1642173900000|2022-01-14 15:25:00|235.21|233.21|235.05|233.05|235.21|233.21|234.72|232.72|0
1642173910000|2022-01-14 15:25:10|235.7|233.7|235.87|233.87|235.87|233.87|235.7|233.7|0
1642173920000|2022-01-14 15:25:20|236.53|234.53|236.69|234.69|237.02|235.02|236.53|234.53|0
1642173930000|2022-01-14 15:25:30|236.52|234.52|235.7|233.7|236.52|234.52|235.54|233.54|0
1642173940000|2022-01-14 15:25:40|235.87|233.87|236.36|234.36|236.36|234.36|235.87|233.87|0
1642173950000|2022-01-14 15:25:50|236.03|234.03|235.87|233.87|236.03|234.03|235.54|233.54|0
1642173960000|2022-01-14 15:26:00|235.37|233.37|235.7|233.7|235.87|233.87|235.37|233.37|0
1642173970000|2022-01-14 15:26:10|235.05|233.05|234.39|232.39|235.05|233.05|234.23|232.23|0
1642173980000|2022-01-14 15:26:20|234.23|232.23|233.25|231.25|234.23|232.23|233.25|231.25|0
1642173990000|2022-01-14 15:26:30|233.08|231.08|231.94|229.94|233.08|231.08|231.94|229.94|0
1642174000000|2022-01-14 15:26:40|231.78|229.78|232.43|230.43|232.59|230.59|231.78|229.78|0
1642174010000|2022-01-14 15:26:50|232.27|230.27|233.08|231.08|233.08|231.08|232.27|230.27|0
1642174020000|2022-01-14 15:27:00|232.92|230.92|233.57|231.57|233.57|231.57|232.76|230.76|0
1642174030000|2022-01-14 15:27:10|234.06|232.06|234.39|232.39|234.39|232.39|234.06|232.06|0
1642174040000|2022-01-14 15:27:20|234.72|232.72|234.23|232.23|234.88|232.88|234.23|232.23|0
1642174050000|2022-01-14 15:27:30|233.9|231.9|234.06|232.06|234.06|232.06|233.57|231.57|0
1642174060000|2022-01-14 15:27:40|233.9|231.9|233.73|231.73|233.9|231.9|233.57|231.57|0
1642174070000|2022-01-14 15:27:50|233.41|231.41|234.06|232.06|234.06|232.06|233.41|231.41|0
1642174080000|2022-01-14 15:28:00|234.39|232.39|234.88|232.88|235.04|233.04|234.39|232.39|0
1642174090000|2022-01-14 15:28:10|235.37|233.37|234.72|232.72|235.54|233.54|234.72|232.72|0
1642174100000|2022-01-14 15:28:20|235.04|233.04|234.88|232.88|235.21|233.21|234.88|232.88|0
1642174110000|2022-01-14 15:28:30|234.72|232.72|234.23|232.23|234.72|232.72|234.23|232.23|0
1642174120000|2022-01-14 15:28:40|233.73|231.73|234.88|232.88|234.88|232.88|233.73|231.73|0
1642174130000|2022-01-14 15:28:50|235.21|233.21|234.72|232.72|235.21|233.21|234.72|232.72|0
1642174140000|2022-01-14 15:29:00|234.39|232.39|233.73|231.73|234.39|232.39|233.73|231.73|0
1642174150000|2022-01-14 15:29:10|233.57|231.57|233.57|231.57|233.73|231.73|233.57|231.57|0
1642174160000|2022-01-14 15:29:20|234.06|232.06|233.98|231.98|234.39|232.39|233.98|231.98|0
1642174170000|2022-01-14 15:29:30|233.9|231.9|234.39|232.39|234.55|232.55|233.9|231.9|0
1642174180000|2022-01-14 15:29:40|234.72|232.72|234.72|232.72|234.72|232.72|234.39|232.39|0
1642174190000|2022-01-14 15:29:50|235.37|233.37|234.39|232.39|235.37|233.37|234.39|232.39|0
1642174200000|2022-01-14 15:30:00|234.22|232.22|233.57|231.57|234.22|232.22|233.57|231.57|0
1642174210000|2022-01-14 15:30:10|233.08|231.08|231.29|229.29|233.08|231.08|231.29|229.29|0
1642174220000|2022-01-14 15:30:20|231.61|229.61|231.53|229.53|231.61|229.61|231.29|229.29|0
1642174230000|2022-01-14 15:30:30|230.8|228.8|231.77|229.77|232.26|230.26|230.8|228.8|0
1642174240000|2022-01-14 15:30:40|231.29|229.29|231.45|229.45|231.45|229.45|231.29|229.29|0
1642174250000|2022-01-14 15:30:50|232.59|230.59|232.1|230.1|232.75|230.75|232.1|230.1|0
1642174260000|2022-01-14 15:31:00|232.26|230.26|231.94|229.94|232.26|230.26|231.77|229.77|0
1642174270000|2022-01-14 15:31:10|231.61|229.61|231.53|229.53|231.77|229.77|231.53|229.53|0
1642174280000|2022-01-14 15:31:20|231.61|229.61|232.1|230.1|232.1|230.1|231.61|229.61|0
1642174290000|2022-01-14 15:31:30|232.43|230.43|231.94|229.94|232.43|230.43|231.94|229.94|0
1642174300000|2022-01-14 15:31:40|232.26|230.26|232.1|230.1|232.43|230.43|232.1|230.1|0
1642174310000|2022-01-14 15:31:50|231.77|229.77|231.94|229.94|231.94|229.94|230.64|228.64|0
1642174320000|2022-01-14 15:32:00|232.1|230.1|231.94|229.94|232.1|230.1|231.61|229.61|0
1642174330000|2022-01-14 15:32:10|232.1|230.1|231.45|229.45|232.1|230.1|231.45|229.45|0
1642174340000|2022-01-14 15:32:20|231.29|229.29|231.61|229.61|231.61|229.61|231.29|229.29|0
1642174350000|2022-01-14 15:32:30|231.77|229.77|231.12|229.12|231.77|229.77|231.12|229.12|0
1642174360000|2022-01-14 15:32:40|232.42|230.42|232.59|230.59|232.59|230.59|232.42|230.42|0
1642174370000|2022-01-14 15:32:50|232.1|230.1|231.28|229.28|232.26|230.26|231.28|229.28|0
1642174380000|2022-01-14 15:33:00|231.45|229.45|232.1|230.1|232.1|230.1|231.45|229.45|0
1642174390000|2022-01-14 15:33:10|232.42|230.42|231.61|229.61|232.42|230.42|231.45|229.45|0
1642174400000|2022-01-14 15:33:20|230.63|228.63|230.31|228.31|230.63|228.63|230.31|228.31|0
1642174410000|2022-01-14 15:33:30|230.63|228.63|231.61|229.61|231.61|229.61|230.31|228.31|0
1642174420000|2022-01-14 15:33:40|231.28|229.28|231.61|229.61|231.61|229.61|231.12|229.12|0
1642174430000|2022-01-14 15:33:50|231.45|229.45|231.61|229.61|231.61|229.61|231.45|229.45|0
1642174440000|2022-01-14 15:34:00|232.42|230.42|232.75|230.75|233.4|231.4|232.42|230.42|0
1642174450000|2022-01-14 15:34:10|232.42|230.42|232.26|230.26|232.42|230.42|232.1|230.1|0
1642174460000|2022-01-14 15:34:20|232.75|230.75|232.75|230.75|232.75|230.75|232.5|230.5|0
1642174470000|2022-01-14 15:34:30|233.57|231.57|233.73|231.73|233.73|231.73|233.24|231.24|0
1642174480000|2022-01-14 15:34:40|233.57|231.57|234.88|232.88|234.88|232.88|233.57|231.57|0
1642174490000|2022-01-14 15:34:50|235.2|233.2|235.2|233.2|235.37|233.37|235.2|233.2|0
1642174500000|2022-01-14 15:35:00|235.37|233.37|234.71|232.71|235.37|233.37|234.38|232.38|0
1642174510000|2022-01-14 15:35:10|235.04|233.04|234.22|232.22|235.53|233.53|234.06|232.06|0
1642174520000|2022-01-14 15:35:20|234.55|232.55|233.4|231.4|234.55|232.55|233.4|231.4|0
1642174530000|2022-01-14 15:35:30|234.06|232.06|234.38|232.38|234.38|232.38|233.89|231.89|0
1642174540000|2022-01-14 15:35:40|234.55|232.55|233.08|231.08|234.71|232.71|233.08|231.08|0
1642174550000|2022-01-14 15:35:50|233.24|231.24|233.07|231.07|233.24|231.24|232.91|230.91|0
1642174560000|2022-01-14 15:36:00|233.24|231.24|232.42|230.42|233.24|231.24|232.42|230.42|0
1642174570000|2022-01-14 15:36:10|232.1|230.1|232.91|230.91|232.91|230.91|232.1|230.1|0
1642174580000|2022-01-14 15:36:20|233.07|231.07|233.07|231.07|233.24|231.24|233.07|231.07|0
1642174590000|2022-01-14 15:36:30|232.58|230.58|233.07|231.07|233.07|231.07|232.58|230.58|0
1642174600000|2022-01-14 15:36:40|232.91|230.91|232.66|230.66|232.91|230.91|232.66|230.66|0
1642174610000|2022-01-14 15:36:50|232.75|230.75|233.73|231.73|233.73|231.73|232.75|230.75|0
1642174620000|2022-01-14 15:37:00|232.91|230.91|231.61|229.61|232.91|230.91|231.61|229.61|0
1642174630000|2022-01-14 15:37:10|231.77|229.77|230.63|228.63|231.93|229.93|230.63|228.63|0
1642174640000|2022-01-14 15:37:20|230.79|228.79|231.28|229.28|231.28|229.28|230.63|228.63|0
1642174650000|2022-01-14 15:37:30|231.12|229.12|230.63|228.63|231.28|229.28|230.63|228.63|0
1642174660000|2022-01-14 15:37:40|230.47|228.47|229.01|227.01|230.47|228.47|229.01|227.01|0
1642174670000|2022-01-14 15:37:50|228.85|226.85|229.5|227.5|229.57|227.57|228.85|226.85|0
1642174680000|2022-01-14 15:38:00|229.33|227.33|228.69|226.69|229.33|227.33|228.36|226.36|0
1642174690000|2022-01-14 15:38:10|228.52|226.52|228.85|226.85|228.85|226.85|228.52|226.52|0
1642174700000|2022-01-14 15:38:20|228.36|226.36|229.01|227.01|229.01|227.01|228.36|226.36|0
1642174710000|2022-01-14 15:38:30|228.85|226.85|229.33|227.33|229.33|227.33|228.85|226.85|0
1642174720000|2022-01-14 15:38:40|229.66|227.66|230.31|228.31|230.63|228.63|229.66|227.66|0
1642174730000|2022-01-14 15:38:50|230.47|228.47|231.77|229.77|231.77|229.77|230.47|228.47|0
1642174740000|2022-01-14 15:39:00|231.61|229.61|230.95|228.95|231.61|229.61|230.95|228.95|0
1642174750000|2022-01-14 15:39:10|231.12|229.12|232.42|230.42|232.42|230.42|231.12|229.12|0
1642174760000|2022-01-14 15:39:20|232.09|230.09|231.44|229.44|232.09|230.09|231.44|229.44|0
1642174770000|2022-01-14 15:39:30|231.77|229.77|232.09|230.09|232.42|230.42|231.6|229.6|0
1642174780000|2022-01-14 15:39:40|231.28|229.28|231.44|229.44|231.44|229.44|231.28|229.28|0
1642174790000|2022-01-14 15:39:50|231.93|229.93|231.28|229.28|231.93|229.93|231.12|229.12|0
1642174800000|2022-01-14 15:40:00|231.6|229.6|230.79|228.79|231.6|229.6|230.63|228.63|0
1642174810000|2022-01-14 15:40:10|230.63|228.63|230.3|228.3|231.12|229.12|230.3|228.3|0
1642174820000|2022-01-14 15:40:20|229.98|227.98|229.2|227.2|230.14|228.14|227.39|225.39|0
1642174830000|2022-01-14 15:40:30|228.87|226.87|229.75|227.75|229.75|227.75|228.87|226.87|0
1642174840000|2022-01-14 15:40:40|229.26|227.26|229.26|227.26|229.26|227.26|229.26|227.26|0
1642174850000|2022-01-14 15:40:50|228.94|226.94|228.78|226.78|229.26|227.26|228.78|226.78|0
1642174860000|2022-01-14 15:41:00|227.81|225.81|229.26|227.26|229.26|227.26|227.81|225.81|0
1642174870000|2022-01-14 15:41:10|229.75|227.75|229.1|227.1|229.75|227.75|229.1|227.1|0
1642174880000|2022-01-14 15:41:20|228.94|226.94|229.26|227.26|229.59|227.59|228.94|226.94|0
1642174890000|2022-01-14 15:41:30|229.75|227.75|229.91|227.91|229.91|227.91|229.59|227.59|0
1642174900000|2022-01-14 15:41:40|228.94|226.94|229.43|227.43|229.43|227.43|228.62|226.62|0
1642174910000|2022-01-14 15:41:50|229.91|227.91|229.75|227.75|229.91|227.91|229.59|227.59|0
1642174920000|2022-01-14 15:42:00|229.91|227.91|229.91|227.91|230.07|228.07|229.91|227.91|0
1642174930000|2022-01-14 15:42:10|230.07|228.07|230.56|228.56|230.56|228.56|230.07|228.07|0
1642174940000|2022-01-14 15:42:20|230.88|228.88|230.56|228.56|230.88|228.88|230.56|228.56|0
1642174950000|2022-01-14 15:42:30|230.88|228.88|230.72|228.72|230.88|228.88|230.56|228.56|0
1642174960000|2022-01-14 15:42:40|230.56|228.56|231.05|229.05|231.05|229.05|230.56|228.56|0
1642174970000|2022-01-14 15:42:50|230.72|228.72|230.23|228.23|230.88|228.88|230.23|228.23|0
1642174980000|2022-01-14 15:43:00|230.07|228.07|229.59|227.59|230.07|228.07|229.42|227.42|0
1642174990000|2022-01-14 15:43:10|229.42|227.42|229.91|227.91|229.91|227.91|229.42|227.42|0
1642175000000|2022-01-14 15:43:20|229.42|227.42|229.42|227.42|229.42|227.42|229.26|227.26|0
1642175010000|2022-01-14 15:43:30|229.26|227.26|229.75|227.75|229.75|227.75|229.1|227.1|0
1642175020000|2022-01-14 15:43:40|229.26|227.26|229.26|227.26|229.42|227.42|229.26|227.26|0
1642175030000|2022-01-14 15:43:50|229.42|227.42|228.94|226.94|229.91|227.91|228.94|226.94|0
1642175040000|2022-01-14 15:44:00|229.1|227.1|228.94|226.94|229.26|227.26|228.94|226.94|0
1642175050000|2022-01-14 15:44:10|228.62|226.62|228.62|226.62|228.78|226.78|228.62|226.62|0
1642175060000|2022-01-14 15:44:20|228.29|226.29|228.13|226.13|228.29|226.29|227.89|225.89|0
1642175070000|2022-01-14 15:44:30|228.45|226.45|227.97|225.97|228.45|226.45|227.81|225.81|0
1642175080000|2022-01-14 15:44:40|227.81|225.81|228.78|226.78|229.1|227.1|227.81|225.81|0
1642175090000|2022-01-14 15:44:50|228.29|226.29|228.45|226.45|228.45|226.45|228.29|226.29|0
1642175100000|2022-01-14 15:45:00|228.61|226.61|228.61|226.61|228.61|226.61|228.37|226.37|0
1642175110000|2022-01-14 15:45:10|228.78|226.78|228.45|226.45|229.58|227.58|228.45|226.45|0
1642175120000|2022-01-14 15:45:20|228.29|226.29|228.45|226.45|228.45|226.45|228.29|226.29|0
1642175130000|2022-01-14 15:45:30|228.78|226.78|228.29|226.29|228.78|226.78|228.29|226.29|0
1642175140000|2022-01-14 15:45:40|228.13|226.13|229.26|227.26|229.26|227.26|228.13|226.13|0
1642175150000|2022-01-14 15:45:50|229.91|227.91|229.1|227.1|229.91|227.91|229.1|227.1|0
1642175160000|2022-01-14 15:46:00|229.26|227.26|229.26|227.26|229.26|227.26|229.26|227.26|0
1642175170000|2022-01-14 15:46:10|228.94|226.94|228.45|226.45|228.94|226.94|228.13|226.13|0
1642175180000|2022-01-14 15:46:20|227.81|225.81|228.13|226.13|228.13|226.13|227.81|225.81|0
1642175190000|2022-01-14 15:46:30|228.61|226.61|229.1|227.1|229.1|227.1|228.61|226.61|0
1642175200000|2022-01-14 15:46:40|228.94|226.94|228.94|226.94|228.94|226.94|228.94|226.94|0
1642175210000|2022-01-14 15:46:50|228.45|226.45|227.81|225.81|228.77|226.77|227.81|225.81|0
1642175220000|2022-01-14 15:47:00|227.65|225.65|227.97|225.97|228.13|226.13|227.65|225.65|0
1642175230000|2022-01-14 15:47:10|227.81|225.81|227.97|225.97|227.97|225.97|227.48|225.48|0
1642175240000|2022-01-14 15:47:20|228.45|226.45|228.45|226.45|228.61|226.61|228.45|226.45|0
1642175250000|2022-01-14 15:47:30|228.29|226.29|228.45|226.45|228.45|226.45|228.29|226.29|0
1642175260000|2022-01-14 15:47:40|228.61|226.61|230.23|228.23|230.23|228.23|228.61|226.61|0
1642175270000|2022-01-14 15:47:50|230.07|228.07|230.55|228.55|230.55|228.55|229.91|227.91|0
1642175280000|2022-01-14 15:48:00|230.39|228.39|231.37|229.37|231.37|229.37|230.39|228.39|0
1642175290000|2022-01-14 15:48:10|231.85|229.85|232.34|230.34|232.34|230.34|231.85|229.85|0
1642175300000|2022-01-14 15:48:20|232.02|230.02|232.51|230.51|232.51|230.51|232.02|230.02|0
1642175310000|2022-01-14 15:48:30|232.83|230.83|233.48|231.48|233.48|231.48|232.51|230.51|0
1642175320000|2022-01-14 15:48:40|233.65|231.65|232.67|230.67|233.97|231.97|232.67|230.67|0
1642175330000|2022-01-14 15:48:50|232.83|230.83|232.83|230.83|232.99|230.99|232.67|230.67|0
1642175340000|2022-01-14 15:49:00|232.02|230.02|231.2|229.2|232.02|230.02|231.04|229.04|0
1642175350000|2022-01-14 15:49:10|232.02|230.02|231.2|229.2|232.02|230.02|231.2|229.2|0
1642175360000|2022-01-14 15:49:20|231.37|229.37|230.72|228.72|231.37|229.37|230.72|228.72|0
1642175370000|2022-01-14 15:49:30|230.23|228.23|230.55|228.55|230.55|228.55|230.23|228.23|0
1642175380000|2022-01-14 15:49:40|231.04|229.04|230.88|228.88|231.04|229.04|230.72|228.72|0
1642175390000|2022-01-14 15:49:50|231.04|229.04|232.5|230.5|232.5|230.5|231.04|229.04|0
1642175400000|2022-01-14 15:50:00|232.18|230.18|230.88|228.88|232.34|230.34|230.88|228.88|0
1642175410000|2022-01-14 15:50:10|230.72|228.72|231.2|229.2|231.2|229.2|230.72|228.72|0
1642175420000|2022-01-14 15:50:20|230.72|228.72|230.39|228.39|230.72|228.72|229.74|227.74|0
1642175430000|2022-01-14 15:50:30|231.2|229.2|231.2|229.2|231.2|229.2|231.2|229.2|0
1642175440000|2022-01-14 15:50:40|231.69|229.69|232.34|230.34|232.34|230.34|231.53|229.53|0
1642175450000|2022-01-14 15:50:50|232.5|230.5|232.99|230.99|232.99|230.99|232.5|230.5|0
1642175460000|2022-01-14 15:51:00|232.83|230.83|231.69|229.69|232.83|230.83|231.36|229.36|0
1642175470000|2022-01-14 15:51:10|231.53|229.53|230.71|228.71|231.53|229.53|230.71|228.71|0
1642175480000|2022-01-14 15:51:20|230.88|228.88|230.88|228.88|230.88|228.88|230.71|228.71|0
1642175490000|2022-01-14 15:51:30|230.71|228.71|229.26|227.26|230.71|228.71|229.26|227.26|0
1642175500000|2022-01-14 15:51:40|229.42|227.42|229.42|227.42|229.42|227.42|229.26|227.26|0
1642175510000|2022-01-14 15:51:50|229.58|227.58|229.42|227.42|229.58|227.58|229.42|227.42|0
1642175520000|2022-01-14 15:52:00|228.93|226.93|228.12|226.12|228.93|226.93|227.8|225.8|0
1642175530000|2022-01-14 15:52:10|227.32|225.32|226.84|224.84|227.32|225.32|226.67|224.67|0
1642175540000|2022-01-14 15:52:20|226.51|224.51|226.67|224.67|226.67|224.67|226.51|224.51|0
1642175550000|2022-01-14 15:52:30|226.84|224.84|227.64|225.64|227.64|225.64|226.84|224.84|0
1642175560000|2022-01-14 15:52:40|227.16|225.16|227.16|225.16|227.32|225.32|227.16|225.16|0
1642175570000|2022-01-14 15:52:50|227|225|227|225|227.48|225.48|227|225|0
1642175580000|2022-01-14 15:53:00|227.32|225.32|227.64|225.64|227.64|225.64|227.32|225.32|0
1642175590000|2022-01-14 15:53:10|227.96|225.96|228.77|226.77|228.77|226.77|227.96|225.96|0
1642175600000|2022-01-14 15:53:20|228.45|226.45|229.09|227.09|229.25|227.25|228.45|226.45|0
1642175610000|2022-01-14 15:53:30|228.77|226.77|228.45|226.45|228.93|226.93|228.45|226.45|0
1642175620000|2022-01-14 15:53:40|228.28|226.28|228.28|226.28|228.28|226.28|228.28|226.28|0
1642175630000|2022-01-14 15:53:50|228.45|226.45|229.58|227.58|229.58|227.58|228.28|226.28|0
1642175640000|2022-01-14 15:54:00|229.25|227.25|228.93|226.93|229.25|227.25|228.93|226.93|0
1642175650000|2022-01-14 15:54:10|228.61|226.61|228.61|226.61|228.61|226.61|228.28|226.28|0
1642175660000|2022-01-14 15:54:20|228.45|226.45|228.61|226.61|228.61|226.61|228.45|226.45|0
1642175670000|2022-01-14 15:54:30|228.77|226.77|229.42|227.42|229.42|227.42|228.77|226.77|0
1642175680000|2022-01-14 15:54:40|229.58|227.58|229.74|227.74|230.06|228.06|229.58|227.58|0
1642175690000|2022-01-14 15:54:50|229.65|227.65|229.74|227.74|229.9|227.9|229.58|227.58|0
1642175700000|2022-01-14 15:55:00|229.09|227.09|228.45|226.45|229.09|227.09|228.45|226.45|0
1642175710000|2022-01-14 15:55:10|228.12|226.12|228.52|226.52|228.52|226.52|228.12|226.12|0
1642175720000|2022-01-14 15:55:20|227.64|225.64|228.61|226.61|228.61|226.61|227.64|225.64|0
1642175730000|2022-01-14 15:55:30|228.44|226.44|229.74|227.74|229.74|227.74|228.44|226.44|0
1642175740000|2022-01-14 15:55:40|229.58|227.58|230.06|228.06|230.06|228.06|229.41|227.41|0
1642175750000|2022-01-14 15:55:50|231.04|229.04|230.87|228.87|231.04|229.04|230.71|228.71|0
1642175760000|2022-01-14 15:56:00|231.36|229.36|230.22|228.22|231.36|229.36|230.22|228.22|0
1642175770000|2022-01-14 15:56:10|230.55|228.55|230.55|228.55|231.04|229.04|230.55|228.55|0
1642175780000|2022-01-14 15:56:20|230.87|228.87|230.87|228.87|230.87|228.87|230.71|228.71|0
1642175790000|2022-01-14 15:56:30|231.36|229.36|231.36|229.36|231.36|229.36|231.03|229.03|0
1642175800000|2022-01-14 15:56:40|231.52|229.52|231.2|229.2|231.93|229.93|231.2|229.2|0
1642175810000|2022-01-14 15:56:50|231.36|229.36|230.55|228.55|231.36|229.36|230.22|228.22|0
1642175820000|2022-01-14 15:57:00|230.71|228.71|229.58|227.58|230.71|228.71|229.58|227.58|0
1642175830000|2022-01-14 15:57:10|229.74|227.74|230.71|228.71|230.71|228.71|229.74|227.74|0
1642175840000|2022-01-14 15:57:20|230.87|228.87|230.55|228.55|231.03|229.03|230.55|228.55|0
1642175850000|2022-01-14 15:57:30|230.71|228.71|230.22|228.22|230.71|228.71|230.22|228.22|0
1642175860000|2022-01-14 15:57:40|230.38|228.38|230.06|228.06|230.38|228.38|230.06|228.06|0
1642175870000|2022-01-14 15:57:50|229.9|227.9|229.9|227.9|229.9|227.9|229.57|227.57|0
1642175880000|2022-01-14 15:58:00|230.06|228.06|229.57|227.57|230.06|228.06|229.25|227.25|0
1642175890000|2022-01-14 15:58:10|229.9|227.9|229.9|227.9|230.06|228.06|229.9|227.9|0
1642175900000|2022-01-14 15:58:20|229.57|227.57|228.77|226.77|229.57|227.57|228.77|226.77|0
1642175910000|2022-01-14 15:58:30|229.09|227.09|229.41|227.41|229.57|227.57|229.09|227.09|0
1642175920000|2022-01-14 15:58:40|229.09|227.09|229.09|227.09|229.25|227.25|228.93|226.93|0
1642175930000|2022-01-14 15:58:50|229.41|227.41|229.41|227.41|229.74|227.74|229.41|227.41|0
1642175940000|2022-01-14 15:59:00|229.9|227.9|230.06|228.06|230.06|228.06|229.9|227.9|0
1642175950000|2022-01-14 15:59:10|230.71|228.71|229.9|227.9|230.71|228.71|229.9|227.9|0
1642175960000|2022-01-14 15:59:20|229.57|227.57|229.9|227.9|229.9|227.9|229.57|227.57|0
1642175970000|2022-01-14 15:59:30|230.06|228.06|230.55|228.55|230.55|228.55|230.06|228.06|0
1642175980000|2022-01-14 15:59:40|230.22|228.22|231.19|229.19|231.19|229.19|230.22|228.22|0
1642175990000|2022-01-14 15:59:50|230.87|228.87|231.19|229.19|231.19|229.19|230.71|228.71|0
1642176000000|2022-01-14 16:00:00|231.36|229.36|231.52|229.52|232.25|230.25|231.36|229.36|0
1642176010000|2022-01-14 16:00:10|231.36|229.36|230.87|228.87|231.36|229.36|230.71|228.71|0
1642176020000|2022-01-14 16:00:20|231.52|229.52|231.84|229.84|231.84|229.84|231.52|229.52|0
1642176030000|2022-01-14 16:00:30|231.6|229.6|231.84|229.84|231.84|229.84|231.52|229.52|0
1642176040000|2022-01-14 16:00:40|232.66|230.66|232.66|230.66|233.15|231.15|232.66|230.66|0
1642176050000|2022-01-14 16:00:50|232.74|230.74|234.45|232.45|234.78|232.78|232.74|230.74|0
1642176060000|2022-01-14 16:01:00|234.13|232.13|234.45|232.45|234.45|232.45|234.13|232.13|0
1642176070000|2022-01-14 16:01:10|235.44|233.44|236.26|234.26|236.26|234.26|235.44|233.44|0
1642176080000|2022-01-14 16:01:20|235.93|233.93|235.93|233.93|235.93|233.93|235.6|233.6|0
1642176090000|2022-01-14 16:01:30|235.77|233.77|235.11|233.11|235.77|233.77|235.11|233.11|0
1642176100000|2022-01-14 16:01:40|234.95|232.95|234.95|232.95|235.11|233.11|234.95|232.95|0
1642176110000|2022-01-14 16:01:50|234.78|232.78|234.78|232.78|234.95|232.95|234.78|232.78|0
1642176120000|2022-01-14 16:02:00|235.6|233.6|234.45|232.45|235.6|233.6|234.45|232.45|0
1642176130000|2022-01-14 16:02:10|234.62|232.62|233.96|231.96|234.62|232.62|233.96|231.96|0
1642176140000|2022-01-14 16:02:20|233.31|231.31|233.31|231.31|233.47|231.47|232.98|230.98|0
1642176150000|2022-01-14 16:02:30|232.9|230.9|232.66|230.66|232.9|230.9|232.66|230.66|0
1642176160000|2022-01-14 16:02:40|232.17|230.17|232.01|230.01|232.33|230.33|232.01|230.01|0
1642176170000|2022-01-14 16:02:50|231.19|229.19|231.03|229.03|231.35|229.35|231.03|229.03|0
1642176180000|2022-01-14 16:03:00|230.87|228.87|229.09|227.09|230.87|228.87|229.09|227.09|0
1642176190000|2022-01-14 16:03:10|228.76|226.76|227.47|225.47|228.76|226.76|227.47|225.47|0
1642176200000|2022-01-14 16:03:20|226.99|224.99|228.6|226.6|228.6|226.6|226.99|224.99|0
1642176210000|2022-01-14 16:03:30|228.28|226.28|227.47|225.47|228.28|226.28|227.31|225.31|0
1642176220000|2022-01-14 16:03:40|226.99|224.99|226.83|224.83|227.63|225.63|226.83|224.83|0
1642176230000|2022-01-14 16:03:50|226.5|224.5|227.15|225.15|227.15|225.15|226.5|224.5|0
1642176240000|2022-01-14 16:04:00|227.31|225.31|227.23|225.23|227.31|225.31|226.99|224.99|0
1642176250000|2022-01-14 16:04:10|227.39|225.39|227.15|225.15|227.79|225.79|227.15|225.15|0
1642176260000|2022-01-14 16:04:20|227.47|225.47|227.79|225.79|227.79|225.79|227.31|225.31|0
1642176270000|2022-01-14 16:04:30|227.47|225.47|228.44|226.44|228.44|226.44|227.47|225.47|0
1642176280000|2022-01-14 16:04:40|228.11|226.11|227.95|225.95|228.11|226.11|227.95|225.95|0
1642176290000|2022-01-14 16:04:50|227.79|225.79|228.92|226.92|228.92|226.92|227.63|225.63|0
1642176300000|2022-01-14 16:05:00|228.6|226.6|226.26|224.26|228.6|226.6|226.26|224.26|0
1642176310000|2022-01-14 16:05:10|226.5|224.5|226.34|224.34|226.66|224.66|226.34|224.34|0
1642176320000|2022-01-14 16:05:20|226.5|224.5|226.34|224.34|226.5|224.5|226.34|224.34|0
1642176330000|2022-01-14 16:05:30|226.18|224.18|226.34|224.34|226.5|224.5|226.18|224.18|0
1642176340000|2022-01-14 16:05:40|226.18|224.18|226.34|224.34|226.5|224.5|226.18|224.18|0
1642176350000|2022-01-14 16:05:50|226.26|224.26|226.18|224.18|226.34|224.34|226.18|224.18|0
1642176360000|2022-01-14 16:06:00|224.82|222.82|226.02|224.02|226.02|224.02|224.82|222.82|0
1642176370000|2022-01-14 16:06:10|226.18|224.18|226.02|224.02|227.47|225.47|226.02|224.02|0
1642176380000|2022-01-14 16:06:20|226.18|224.18|226.66|224.66|226.66|224.66|226.18|224.18|0
1642176390000|2022-01-14 16:06:30|226.5|224.5|226.5|224.5|226.5|224.5|226.26|224.26|0
1642176400000|2022-01-14 16:06:40|227.31|225.31|227.15|225.15|227.31|225.31|227.06|225.06|0
1642176410000|2022-01-14 16:06:50|227.31|225.31|226.82|224.82|227.63|225.63|226.74|224.74|0
1642176420000|2022-01-14 16:07:00|227.22|225.22|227.79|225.79|227.79|225.79|227.22|225.22|0
1642176430000|2022-01-14 16:07:10|227.15|225.15|226.18|224.18|227.47|225.47|226.18|224.18|0
1642176440000|2022-01-14 16:07:20|225.7|223.7|226.02|224.02|226.02|224.02|225.06|223.06|0
1642176450000|2022-01-14 16:07:30|225.38|223.38|225.7|223.7|225.7|223.7|225.38|223.38|0
1642176460000|2022-01-14 16:07:40|225.22|223.22|225.22|223.22|225.22|223.22|224.74|222.74|0
1642176470000|2022-01-14 16:07:50|225.13|223.13|224.81|222.81|225.13|223.13|224.81|222.81|0
1642176480000|2022-01-14 16:08:00|224.74|222.74|224.9|222.9|224.9|222.9|224.74|222.74|0
1642176490000|2022-01-14 16:08:10|224.58|222.58|223.62|221.62|224.58|222.58|223.62|221.62|0
1642176500000|2022-01-14 16:08:20|223.46|221.46|223.69|221.69|223.78|221.78|223.46|221.46|0
1642176510000|2022-01-14 16:08:30|223.94|221.94|224.42|222.42|224.42|222.42|223.62|221.62|0
1642176520000|2022-01-14 16:08:40|224.1|222.1|224.01|222.01|224.1|222.1|223.94|221.94|0
1642176530000|2022-01-14 16:08:50|223.78|221.78|224.26|222.26|224.26|222.26|223.78|221.78|0
1642176540000|2022-01-14 16:09:00|224.1|222.1|224.58|222.58|224.58|222.58|224.1|222.1|0
1642176550000|2022-01-14 16:09:10|224.42|222.42|224.1|222.1|224.42|222.42|224.1|222.1|0
1642176560000|2022-01-14 16:09:20|224.26|222.26|224.26|222.26|224.26|222.26|224.26|222.26|0
1642176570000|2022-01-14 16:09:30|224.42|222.42|223.94|221.94|224.42|222.42|223.62|221.62|0
1642176580000|2022-01-14 16:09:40|223.62|221.62|223.94|221.94|224.1|222.1|223.62|221.62|0
1642176590000|2022-01-14 16:09:50|223.78|221.78|223.46|221.46|223.78|221.78|223.46|221.46|0
1642176600000|2022-01-14 16:10:00|223.78|221.78|224.26|222.26|224.26|222.26|223.62|221.62|0
1642176610000|2022-01-14 16:10:10|224.25|222.25|223.78|221.78|224.25|222.25|223.78|221.78|0
1642176620000|2022-01-14 16:10:20|223.62|221.62|223.78|221.78|223.78|221.78|223.37|221.37|0
1642176630000|2022-01-14 16:10:30|224.09|222.09|224.41|222.41|224.41|222.41|223.78|221.78|0
1642176640000|2022-01-14 16:10:40|223.93|221.93|224.57|222.57|224.57|222.57|223.93|221.93|0
1642176650000|2022-01-14 16:10:50|224.25|222.25|225.21|223.21|225.21|223.21|224.25|222.25|0
1642176660000|2022-01-14 16:11:00|224.25|222.25|224.01|222.01|224.25|222.25|224.01|222.01|0
1642176670000|2022-01-14 16:11:10|224.25|222.25|224.57|222.57|224.89|222.89|224.25|222.25|0
1642176680000|2022-01-14 16:11:20|224.09|222.09|224.09|222.09|224.25|222.25|223.93|221.93|0
1642176690000|2022-01-14 16:11:30|223.77|221.77|222.66|220.66|223.77|221.77|222.5|220.5|0
1642176700000|2022-01-14 16:11:40|222.18|220.18|222.18|220.18|222.34|220.34|222.18|220.18|0
1642176710000|2022-01-14 16:11:50|222.5|220.5|222.82|220.82|222.82|220.82|222.5|220.5|0
1642176720000|2022-01-14 16:12:00|222.66|220.66|223.61|221.61|223.61|221.61|222.66|220.66|0
1642176730000|2022-01-14 16:12:10|223.77|221.77|223.61|221.61|223.77|221.77|223.45|221.45|0
1642176740000|2022-01-14 16:12:20|223.77|221.77|223.93|221.93|224.25|222.25|223.77|221.77|0
1642176750000|2022-01-14 16:12:30|223.45|221.45|223.93|221.93|223.93|221.93|223.45|221.45|0
1642176760000|2022-01-14 16:12:40|223.61|221.61|223.77|221.77|223.77|221.77|223.45|221.45|0
1642176770000|2022-01-14 16:12:50|223.61|221.61|223.45|221.45|223.61|221.61|223.29|221.29|0
1642176780000|2022-01-14 16:13:00|223.29|221.29|223.45|221.45|224.57|222.57|223.29|221.29|0
1642176790000|2022-01-14 16:13:10|223.21|221.21|223.61|221.61|223.61|221.61|223.21|221.21|0
1642176800000|2022-01-14 16:13:20|223.77|221.77|224.25|222.25|224.25|222.25|223.61|221.61|0
1642176810000|2022-01-14 16:13:30|224.09|222.09|223.61|221.61|224.09|222.09|223.61|221.61|0
1642176820000|2022-01-14 16:13:40|223.45|221.45|223.13|221.13|223.45|221.45|223.13|221.13|0
1642176830000|2022-01-14 16:13:50|223.29|221.29|222.97|220.97|223.29|221.29|222.97|220.97|0
1642176840000|2022-01-14 16:14:00|222.66|220.66|222.66|220.66|223.13|221.13|222.66|220.66|0
1642176850000|2022-01-14 16:14:10|222.5|220.5|222.5|220.5|222.5|220.5|222.5|220.5|0
1642176860000|2022-01-14 16:14:20|222.34|220.34|222.81|220.81|222.81|220.81|222.34|220.34|0
1642176870000|2022-01-14 16:14:30|222.66|220.66|222.18|220.18|222.66|220.66|221.7|219.7|0
1642176880000|2022-01-14 16:14:40|222.34|220.34|223.61|221.61|223.61|221.61|222.34|220.34|0
1642176890000|2022-01-14 16:14:50|223.29|221.29|222.5|220.5|223.29|221.29|222.5|220.5|0
1642176900000|2022-01-14 16:15:00|221.86|219.86|221.86|219.86|221.86|219.86|221.54|219.54|0
1642176910000|2022-01-14 16:15:10|221.54|219.54|221.22|219.22|221.54|219.54|220.59|218.59|0
1642176920000|2022-01-14 16:15:20|221.06|219.06|221.22|219.22|221.22|219.22|221.06|219.06|0
1642176930000|2022-01-14 16:15:30|221.06|219.06|219.8|217.8|221.06|219.06|219.8|217.8|0
1642176940000|2022-01-14 16:15:40|219.95|217.95|219.8|217.8|219.95|217.95|219.64|217.64|0
1642176950000|2022-01-14 16:15:50|219.95|217.95|220.59|218.59|220.59|218.59|219.95|217.95|0
1642176960000|2022-01-14 16:16:00|220.75|218.75|219.95|217.95|220.75|218.75|219.95|217.95|0
1642176970000|2022-01-14 16:16:10|220.27|218.27|220.9|218.9|220.9|218.9|220.27|218.27|0
1642176980000|2022-01-14 16:16:20|220.59|218.59|221.06|219.06|221.06|219.06|220.43|218.43|0
1642176990000|2022-01-14 16:16:30|221.7|219.7|221.86|219.86|221.86|219.86|221.54|219.54|0
1642177000000|2022-01-14 16:16:40|221.54|219.54|221.22|219.22|221.86|219.86|221.22|219.22|0
1642177010000|2022-01-14 16:16:50|221.54|219.54|221.06|219.06|221.54|219.54|221.06|219.06|0
1642177020000|2022-01-14 16:17:00|221.22|219.22|221.06|219.06|221.22|219.22|221.06|219.06|0
1642177030000|2022-01-14 16:17:10|221.38|219.38|221.54|219.54|221.54|219.54|221.22|219.22|0
1642177040000|2022-01-14 16:17:20|221.62|219.62|222.33|220.33|222.65|220.65|221.62|219.62|0
1642177050000|2022-01-14 16:17:30|222.65|220.65|222.18|220.18|222.65|220.65|221.86|219.86|0
1642177060000|2022-01-14 16:17:40|222.02|220.02|222.65|220.65|222.65|220.65|222.02|220.02|0
1642177070000|2022-01-14 16:17:50|222.81|220.81|222.97|220.97|222.97|220.97|222.65|220.65|0
1642177080000|2022-01-14 16:18:00|222.81|220.81|222.33|220.33|222.81|220.81|222.33|220.33|0
1642177090000|2022-01-14 16:18:10|222.17|220.17|222.33|220.33|222.33|220.33|222.17|220.17|0
1642177100000|2022-01-14 16:18:20|222.17|220.17|221.86|219.86|222.17|220.17|221.7|219.7|0
1642177110000|2022-01-14 16:18:30|221.77|219.77|221.61|219.61|222.02|220.02|221.54|219.54|0
1642177120000|2022-01-14 16:18:40|221.38|219.38|220.74|218.74|221.38|219.38|220.74|218.74|0
1642177130000|2022-01-14 16:18:50|220.59|218.59|220.43|218.43|220.59|218.59|220.43|218.43|0
1642177140000|2022-01-14 16:19:00|220.27|218.27|220.43|218.43|220.43|218.43|220.27|218.27|0
1642177150000|2022-01-14 16:19:10|220.27|218.27|220.27|218.27|220.43|218.43|220.11|218.11|0
1642177160000|2022-01-14 16:19:20|220.11|218.11|220.11|218.11|220.27|218.27|219.95|217.95|0
1642177170000|2022-01-14 16:19:30|219.95|217.95|219.79|217.79|220.27|218.27|219.79|217.79|0
1642177180000|2022-01-14 16:19:40|220.11|218.11|220.9|218.9|220.9|218.9|220.11|218.11|0
1642177190000|2022-01-14 16:19:50|220.58|218.58|220.74|218.74|220.9|218.9|220.58|218.58|0
1642177200000|2022-01-14 16:20:00|221.38|219.38|221.22|219.22|221.38|219.38|221.06|219.06|0
1642177210000|2022-01-14 16:20:10|221.38|219.38|221.06|219.06|221.38|219.38|221.06|219.06|0
1642177220000|2022-01-14 16:20:20|221.38|219.38|221.85|219.85|221.85|219.85|221.38|219.38|0
1642177230000|2022-01-14 16:20:30|221.54|219.54|221.7|219.7|221.7|219.7|221.38|219.38|0
1642177240000|2022-01-14 16:20:40|221.54|219.54|221.38|219.38|221.54|219.54|221.22|219.22|0
1642177250000|2022-01-14 16:20:50|221.7|219.7|221.54|219.54|221.85|219.85|221.54|219.54|0
1642177260000|2022-01-14 16:21:00|221.85|219.85|221.06|219.06|221.85|219.85|221.06|219.06|0
1642177270000|2022-01-14 16:21:10|220.9|218.9|221.69|219.69|221.69|219.69|220.74|218.74|0
1642177280000|2022-01-14 16:21:20|221.85|219.85|221.22|219.22|221.85|219.85|221.22|219.22|0
1642177290000|2022-01-14 16:21:30|221.38|219.38|221.06|219.06|221.38|219.38|221.06|219.06|0
1642177300000|2022-01-14 16:21:40|220.74|218.74|221.54|219.54|221.54|219.54|220.74|218.74|0
1642177310000|2022-01-14 16:21:50|221.22|219.22|221.38|219.38|221.38|219.38|220.9|218.9|0
1642177320000|2022-01-14 16:22:00|221.06|219.06|218.77|216.77|221.06|219.06|218.62|216.62|0
1642177330000|2022-01-14 16:22:10|218.62|216.62|217.98|215.98|218.62|216.62|217.98|215.98|0
1642177340000|2022-01-14 16:22:20|220.3|218.3|220.94|218.94|220.94|218.94|220.3|218.3|0
1642177350000|2022-01-14 16:22:30|220.78|218.78|220.94|218.94|221.25|219.25|220.78|218.78|0
1642177360000|2022-01-14 16:22:40|220.78|218.78|220.3|218.3|220.78|218.78|220.14|218.14|0
1642177370000|2022-01-14 16:22:50|220.54|218.54|221.09|219.09|221.25|219.25|220.46|218.46|0
1642177380000|2022-01-14 16:23:00|220.94|218.94|221.57|219.57|221.57|219.57|220.94|218.94|0
1642177390000|2022-01-14 16:23:10|221.41|219.41|221.73|219.73|221.89|219.89|221.41|219.41|0
1642177400000|2022-01-14 16:23:20|221.89|219.89|223.32|221.32|223.32|221.32|221.89|219.89|0
1642177410000|2022-01-14 16:23:30|223.48|221.48|222.36|220.36|223.48|221.48|222.36|220.36|0
1642177420000|2022-01-14 16:23:40|222.21|220.21|222.21|220.21|222.36|220.36|222.05|220.05|0
1642177430000|2022-01-14 16:23:50|222.36|220.36|222.36|220.36|222.36|220.36|222.21|220.21|0
1642177440000|2022-01-14 16:24:00|222.84|220.84|223.16|221.16|223.32|221.32|222.84|220.84|0
1642177450000|2022-01-14 16:24:10|223|221|223.4|221.4|223.4|221.4|223|221|0
1642177460000|2022-01-14 16:24:20|223.32|221.32|223.64|221.64|223.64|221.64|223.32|221.32|0
1642177470000|2022-01-14 16:24:30|224.12|222.12|223.64|221.64|224.28|222.28|223.64|221.64|0
1642177480000|2022-01-14 16:24:40|223.32|221.32|223.64|221.64|223.64|221.64|223.16|221.16|0
1642177490000|2022-01-14 16:24:50|223.48|221.48|223.96|221.96|223.96|221.96|223.48|221.48|0
1642177500000|2022-01-14 16:25:00|224.12|222.12|223.64|221.64|224.12|222.12|223.64|221.64|0
1642177510000|2022-01-14 16:25:10|223.96|221.96|223.8|221.8|224.28|222.28|223.8|221.8|0
1642177520000|2022-01-14 16:25:20|223.48|221.48|223.96|221.96|224.12|222.12|223.32|221.32|0
1642177530000|2022-01-14 16:25:30|223.8|221.8|224.28|222.28|224.28|222.28|223.8|221.8|0
1642177540000|2022-01-14 16:25:40|223.8|221.8|223.32|221.32|223.8|221.8|223.32|221.32|0
1642177550000|2022-01-14 16:25:50|223|221|223.64|221.64|223.64|221.64|223|221|0
1642177560000|2022-01-14 16:26:00|223.8|221.8|224.44|222.44|224.44|222.44|223.8|221.8|0
1642177570000|2022-01-14 16:26:10|224.92|222.92|224.92|222.92|224.92|222.92|224.6|222.6|0
1642177580000|2022-01-14 16:26:20|224.67|222.67|224.92|222.92|224.92|222.92|224.67|222.67|0
1642177590000|2022-01-14 16:26:30|224.76|222.76|225.88|223.88|225.88|223.88|224.76|222.76|0
1642177600000|2022-01-14 16:26:40|226.68|224.68|226.84|224.84|227|225|226.68|224.68|0
1642177610000|2022-01-14 16:26:50|226.68|224.68|226.36|224.36|226.68|224.68|226.2|224.2|0
1642177620000|2022-01-14 16:27:00|226.2|224.2|226.68|224.68|226.68|224.68|226.2|224.2|0
1642177630000|2022-01-14 16:27:10|226.36|224.36|226.84|224.84|226.84|224.84|226.36|224.36|0
1642177640000|2022-01-14 16:27:20|227.64|225.64|227.48|225.48|227.64|225.64|227.48|225.48|0
1642177650000|2022-01-14 16:27:30|227.64|225.64|227.64|225.64|227.64|225.64|227.48|225.48|0
1642177660000|2022-01-14 16:27:40|227.81|225.81|227.48|225.48|227.81|225.81|227.48|225.48|0
1642177670000|2022-01-14 16:27:50|227.64|225.64|227.81|225.81|227.97|225.97|227.64|225.64|0
1642177680000|2022-01-14 16:28:00|227.97|225.97|227.16|225.16|227.97|225.97|227.16|225.16|0
1642177690000|2022-01-14 16:28:10|227.32|225.32|226.52|224.52|227.32|225.32|226.52|224.52|0
1642177700000|2022-01-14 16:28:20|226.2|224.2|226.36|224.36|226.52|224.52|226.04|224.04|0
1642177710000|2022-01-14 16:28:30|226.68|224.68|226.2|224.2|226.68|224.68|226.04|224.04|0
1642177720000|2022-01-14 16:28:40|226.36|224.36|225.88|223.88|226.36|224.36|225.88|223.88|0
1642177730000|2022-01-14 16:28:50|225.55|223.55|224.99|222.99|225.55|223.55|224.91|222.91|0
1642177740000|2022-01-14 16:29:00|224.75|222.75|224.59|222.59|225.07|223.07|224.59|222.59|0
1642177750000|2022-01-14 16:29:10|224.75|222.75|223.95|221.95|224.91|222.91|223.95|221.95|0
1642177760000|2022-01-14 16:29:20|223.79|221.79|223.79|221.79|223.79|221.79|223.48|221.48|0
1642177770000|2022-01-14 16:29:30|223.95|221.95|224.11|222.11|224.11|222.11|223.79|221.79|0
1642177780000|2022-01-14 16:29:40|223.79|221.79|223.63|221.63|223.79|221.79|223.47|221.47|0
1642177790000|2022-01-14 16:29:50|223.79|221.79|224.03|222.03|224.11|222.11|223.79|221.79|0
1642177800000|2022-01-14 16:30:00|224.27|222.27|224.27|222.27|224.75|222.75|224.27|222.27|0
1642177810000|2022-01-14 16:30:10|223.47|221.47|222.52|220.52|223.47|221.47|222.52|220.52|0
1642177820000|2022-01-14 16:30:20|222.68|220.68|222.04|220.04|222.68|220.68|222.04|220.04|0
1642177830000|2022-01-14 16:30:30|222.2|220.2|222.52|220.52|222.52|220.52|222.04|220.04|0
1642177840000|2022-01-14 16:30:40|222.36|220.36|222.52|220.52|222.52|220.52|222.36|220.36|0
1642177850000|2022-01-14 16:30:50|222.84|220.84|222.84|220.84|223.15|221.15|222.68|220.68|0
1642177860000|2022-01-14 16:31:00|222.52|220.52|222.36|220.36|222.52|220.52|222.36|220.36|0
1642177870000|2022-01-14 16:31:10|222.2|220.2|222.36|220.36|222.52|220.52|222.04|220.04|0
1642177880000|2022-01-14 16:31:20|222.52|220.52|223|221|223.15|221.15|222.52|220.52|0
1642177890000|2022-01-14 16:31:30|223.31|221.31|224.75|222.75|224.75|222.75|223.31|221.31|0
1642177900000|2022-01-14 16:31:40|224.91|222.91|224.91|222.91|225.39|223.39|224.91|222.91|0
1642177910000|2022-01-14 16:31:50|224.75|222.75|226.19|224.19|226.19|224.19|224.75|222.75|0
1642177920000|2022-01-14 16:32:00|225.87|223.87|227.48|225.48|227.48|225.48|225.87|223.87|0
1642177930000|2022-01-14 16:32:10|227.8|225.8|227.64|225.64|227.8|225.8|227.64|225.64|0
1642177940000|2022-01-14 16:32:20|227.8|225.8|227.8|225.8|227.8|225.8|227.8|225.8|0
1642177950000|2022-01-14 16:32:30|228.45|226.45|227.96|225.96|228.45|226.45|227.8|225.8|0
1642177960000|2022-01-14 16:32:40|228.29|226.29|227.32|225.32|228.29|226.29|227.32|225.32|0
1642177970000|2022-01-14 16:32:50|227.16|225.16|226.67|224.67|227.32|225.32|226.67|224.67|0
1642177980000|2022-01-14 16:33:00|226.51|224.51|226.35|224.35|226.51|224.51|226.19|224.19|0
1642177990000|2022-01-14 16:33:10|226.03|224.03|225.23|223.23|226.03|224.03|225.23|223.23|0
1642178000000|2022-01-14 16:33:20|224.59|222.59|225.07|223.07|225.07|223.07|224.59|222.59|0
1642178010000|2022-01-14 16:33:30|224.91|222.91|226.03|224.03|226.03|224.03|224.91|222.91|0
1642178020000|2022-01-14 16:33:40|225.55|223.55|225.15|223.15|225.71|223.71|225.15|223.15|0
1642178030000|2022-01-14 16:33:50|224.67|222.67|225.15|223.15|225.15|223.15|224.51|222.51|0
1642178040000|2022-01-14 16:34:00|225.31|223.31|224.99|222.99|225.31|223.31|224.83|222.83|0
1642178050000|2022-01-14 16:34:10|225.64|223.64|225.8|223.8|225.96|223.96|225.64|223.64|0
1642178060000|2022-01-14 16:34:20|225.96|223.96|226.6|224.6|226.6|224.6|225.96|223.96|0
1642178070000|2022-01-14 16:34:30|226.76|224.76|226.44|224.44|226.76|224.76|226.44|224.44|0
1642178080000|2022-01-14 16:34:40|226.36|224.36|225.15|223.15|226.36|224.36|225.15|223.15|0
1642178090000|2022-01-14 16:34:50|225.47|223.47|225.47|223.47|225.47|223.47|225.47|223.47|0
1642178100000|2022-01-14 16:35:00|225.64|223.64|226.6|224.6|226.6|224.6|225.64|223.64|0
1642178110000|2022-01-14 16:35:10|227.08|225.08|228.38|226.38|228.38|226.38|227.08|225.08|0
1642178120000|2022-01-14 16:35:20|228.05|226.05|228.54|226.54|228.54|226.54|228.05|226.05|0
1642178130000|2022-01-14 16:35:30|227.73|225.73|227.89|225.89|227.89|225.89|227.73|225.73|0
1642178140000|2022-01-14 16:35:40|227.57|225.57|227.57|225.57|227.73|225.73|227.41|225.41|0
1642178150000|2022-01-14 16:35:50|227.24|225.24|227.41|225.41|227.41|225.41|227.08|225.08|0
1642178160000|2022-01-14 16:36:00|227.32|225.32|226.92|224.92|227.32|225.32|226.92|224.92|0
1642178170000|2022-01-14 16:36:10|226.19|224.19|226.44|224.44|226.76|224.76|226.19|224.19|0
1642178180000|2022-01-14 16:36:20|226.6|224.6|226.6|224.6|226.6|224.6|226.6|224.6|0
1642178190000|2022-01-14 16:36:30|226.28|224.28|225.31|223.31|226.28|224.28|225.15|223.15|0
1642178200000|2022-01-14 16:36:40|225.47|223.47|225.79|223.79|225.79|223.79|225.47|223.47|0
1642178210000|2022-01-14 16:36:50|225.63|223.63|226.28|224.28|226.6|224.6|225.63|223.63|0
1642178220000|2022-01-14 16:37:00|226.44|224.44|227.24|225.24|227.24|225.24|226.28|224.28|0
1642178230000|2022-01-14 16:37:10|226.12|224.12|227.08|225.08|227.08|225.08|226.12|224.12|0
1642178240000|2022-01-14 16:37:20|227.24|225.24|227.57|225.57|227.57|225.57|226.76|224.76|0
1642178250000|2022-01-14 16:37:30|227.89|225.89|228.21|226.21|228.21|226.21|227.89|225.89|0
1642178260000|2022-01-14 16:37:40|228.37|226.37|228.7|226.7|228.7|226.7|228.37|226.37|0
1642178270000|2022-01-14 16:37:50|228.54|226.54|229.51|227.51|229.51|227.51|228.21|226.21|0
1642178280000|2022-01-14 16:38:00|229.18|227.18|229.35|227.35|229.67|227.67|229.18|227.18|0
1642178290000|2022-01-14 16:38:10|228.7|226.7|228.54|226.54|228.7|226.7|228.54|226.54|0
1642178300000|2022-01-14 16:38:20|229.02|227.02|228.7|226.7|229.02|227.02|228.37|226.37|0
1642178310000|2022-01-14 16:38:30|228.86|226.86|229.02|227.02|229.02|227.02|228.7|226.7|0
1642178320000|2022-01-14 16:38:40|228.7|226.7|229.18|227.18|229.51|227.51|228.7|226.7|0
1642178330000|2022-01-14 16:38:50|229.02|227.02|229.02|227.02|229.34|227.34|229.02|227.02|0
1642178340000|2022-01-14 16:39:00|229.1|227.1|228.86|226.86|229.51|227.51|228.86|226.86|0
1642178350000|2022-01-14 16:39:10|229.18|227.18|229.34|227.34|229.83|227.83|229.18|227.18|0
1642178360000|2022-01-14 16:39:20|229.18|227.18|228.7|226.7|229.18|227.18|228.7|226.7|0
1642178370000|2022-01-14 16:39:30|228.53|226.53|228.37|226.37|228.53|226.53|228.21|226.21|0
1642178380000|2022-01-14 16:39:40|228.53|226.53|228.53|226.53|228.53|226.53|228.37|226.37|0
1642178390000|2022-01-14 16:39:50|228.86|226.86|228.37|226.37|228.86|226.86|228.37|226.37|0
1642178400000|2022-01-14 16:40:00|228.53|226.53|229.02|227.02|229.02|227.02|228.37|226.37|0
1642178410000|2022-01-14 16:40:10|229.34|227.34|228.86|226.86|229.34|227.34|228.86|226.86|0
1642178420000|2022-01-14 16:40:20|228.7|226.7|228.7|226.7|228.7|226.7|228.53|226.53|0
1642178430000|2022-01-14 16:40:30|228.53|226.53|229.02|227.02|229.34|227.34|228.53|226.53|0
1642178440000|2022-01-14 16:40:40|229.51|227.51|229.83|227.83|230.15|228.15|229.51|227.51|0
1642178450000|2022-01-14 16:40:50|229.67|227.67|229.51|227.51|229.75|227.75|229.51|227.51|0
1642178460000|2022-01-14 16:41:00|229.83|227.83|229.5|227.5|229.83|227.83|229.34|227.34|0
1642178470000|2022-01-14 16:41:10|229.83|227.83|229.67|227.67|229.99|227.99|229.67|227.67|0
1642178480000|2022-01-14 16:41:20|229.34|227.34|229.02|227.02|229.34|227.34|228.86|226.86|0
1642178490000|2022-01-14 16:41:30|228.37|226.37|228.37|226.37|228.37|226.37|228.21|226.21|0
1642178500000|2022-01-14 16:41:40|227.89|225.89|227.56|225.56|227.89|225.89|227.56|225.56|0
1642178510000|2022-01-14 16:41:50|227.72|225.72|228.37|226.37|228.37|226.37|227.56|225.56|0
1642178520000|2022-01-14 16:42:00|228.05|226.05|228.37|226.37|228.37|226.37|228.05|226.05|0
1642178530000|2022-01-14 16:42:10|228.05|226.05|228.37|226.37|228.53|226.53|228.05|226.05|0
1642178540000|2022-01-14 16:42:20|228.05|226.05|228.37|226.37|228.37|226.37|228.05|226.05|0
1642178550000|2022-01-14 16:42:30|228.21|226.21|228.53|226.53|228.69|226.69|228.21|226.21|0
1642178560000|2022-01-14 16:42:40|228.86|226.86|228.69|226.69|228.86|226.86|228.69|226.69|0
1642178570000|2022-01-14 16:42:50|229.02|227.02|229.18|227.18|229.18|227.18|228.86|226.86|0
1642178580000|2022-01-14 16:43:00|229.5|227.5|229.99|227.99|229.99|227.99|229.5|227.5|0
1642178590000|2022-01-14 16:43:10|230.31|228.31|229.18|227.18|230.31|228.31|229.18|227.18|0
1642178600000|2022-01-14 16:43:20|229.02|227.02|230.07|228.07|230.15|228.15|229.02|227.02|0
1642178610000|2022-01-14 16:43:30|230.15|228.15|229.83|227.83|230.15|228.15|229.83|227.83|0
1642178620000|2022-01-14 16:43:40|230.15|228.15|229.5|227.5|230.15|228.15|229.5|227.5|0
1642178630000|2022-01-14 16:43:50|229.34|227.34|229.18|227.18|229.5|227.5|229.18|227.18|0
1642178640000|2022-01-14 16:44:00|229.02|227.02|229.5|227.5|229.5|227.5|229.02|227.02|0
1642178650000|2022-01-14 16:44:10|229.66|227.66|231.62|229.62|231.62|229.62|229.66|227.66|0
1642178660000|2022-01-14 16:44:20|231.94|229.94|232.59|230.59|232.59|230.59|231.78|229.78|0
1642178670000|2022-01-14 16:44:30|232.27|230.27|231.62|229.62|232.27|230.27|231.62|229.62|0
1642178680000|2022-01-14 16:44:40|231.29|229.29|231.13|229.13|231.29|229.29|231.13|229.13|0
1642178690000|2022-01-14 16:44:50|230.96|228.96|230.31|228.31|230.96|228.96|230.31|228.31|0
1642178700000|2022-01-14 16:45:00|231.13|229.13|230.96|228.96|231.29|229.29|230.96|228.96|0
1642178710000|2022-01-14 16:45:10|230.8|228.8|230.48|228.48|230.96|228.96|230.48|228.48|0
1642178720000|2022-01-14 16:45:20|231.13|229.13|231.13|229.13|231.61|229.61|230.96|228.96|0
1642178730000|2022-01-14 16:45:30|230.8|228.8|230.8|228.8|230.8|228.8|230.8|228.8|0
1642178740000|2022-01-14 16:45:40|231.13|229.13|231.29|229.29|231.29|229.29|231.13|229.13|0
1642178750000|2022-01-14 16:45:50|231.13|229.13|231.61|229.61|231.61|229.61|231.13|229.13|0
1642178760000|2022-01-14 16:46:00|231.45|229.45|233.57|231.57|233.57|231.57|231.45|229.45|0
1642178770000|2022-01-14 16:46:10|233.41|231.41|233.9|231.9|233.9|231.9|233.41|231.41|0
1642178780000|2022-01-14 16:46:20|233.74|231.74|234.88|232.88|234.88|232.88|233.74|231.74|0
1642178790000|2022-01-14 16:46:30|234.72|232.72|236.04|234.04|236.04|234.04|232.65|230.65|0
1642178800000|2022-01-14 16:46:40|233.2|231.2|232.71|230.71|233.2|231.2|232.71|230.71|0
1642178810000|2022-01-14 16:46:50|232.87|230.87|233.36|231.36|233.36|231.36|232.87|230.87|0
1642178820000|2022-01-14 16:47:00|233.53|231.53|233.86|231.86|233.86|231.86|233.2|231.2|0
1642178830000|2022-01-14 16:47:10|233.53|231.53|233.69|231.69|233.69|231.69|233.36|231.36|0
1642178840000|2022-01-14 16:47:20|233.36|231.36|233.69|231.69|233.69|231.69|233.36|231.36|0
1642178850000|2022-01-14 16:47:30|233.53|231.53|233.69|231.69|233.69|231.69|233.36|231.36|0
1642178860000|2022-01-14 16:47:40|233.86|231.86|234.18|232.18|234.18|232.18|233.86|231.86|0
1642178870000|2022-01-14 16:47:50|234.26|232.26|233.53|231.53|234.26|232.26|233.53|231.53|0
1642178880000|2022-01-14 16:48:00|233.36|231.36|233.69|231.69|233.69|231.69|233.36|231.36|0
1642178890000|2022-01-14 16:48:10|233.53|231.53|233.36|231.36|233.53|231.53|233.36|231.36|0
1642178900000|2022-01-14 16:48:20|233.53|231.53|233.86|231.86|233.86|231.86|233.53|231.53|0
1642178910000|2022-01-14 16:48:30|234.18|232.18|234.18|232.18|234.18|232.18|234.02|232.02|0
1642178920000|2022-01-14 16:48:40|234.02|232.02|234.68|232.68|234.68|232.68|234.02|232.02|0
1642178930000|2022-01-14 16:48:50|234.35|232.35|233.86|231.86|234.35|232.35|233.86|231.86|0
1642178940000|2022-01-14 16:49:00|233.53|231.53|232.87|230.87|233.53|231.53|232.87|230.87|0
1642178950000|2022-01-14 16:49:10|232.71|230.71|232.87|230.87|232.87|230.87|232.71|230.71|0
1642178960000|2022-01-14 16:49:20|232.54|230.54|232.38|230.38|232.54|230.54|232.38|230.38|0
1642178970000|2022-01-14 16:49:30|232.21|230.21|232.05|230.05|232.38|230.38|232.05|230.05|0
1642178980000|2022-01-14 16:49:40|232.87|230.87|234.02|232.02|234.02|232.02|232.87|230.87|0
1642178990000|2022-01-14 16:49:50|233.03|231.03|232.87|230.87|233.03|231.03|232.87|230.87|0
1642179000000|2022-01-14 16:50:00|233.2|231.2|233.53|231.53|233.53|231.53|233.2|231.2|0
1642179010000|2022-01-14 16:50:10|233.2|231.2|234.02|232.02|234.02|232.02|233.2|231.2|0
1642179020000|2022-01-14 16:50:20|233.64|231.64|233.31|231.31|233.64|231.64|233.31|231.31|0
1642179030000|2022-01-14 16:50:30|233.48|231.48|233.15|231.15|233.48|231.48|233.15|231.15|0
1642179040000|2022-01-14 16:50:40|232.98|230.98|232.32|230.32|232.98|230.98|232.32|230.32|0
1642179050000|2022-01-14 16:50:50|232.16|230.16|232.49|230.49|232.49|230.49|232.16|230.16|0
1642179060000|2022-01-14 16:51:00|232.16|230.16|231.18|229.18|232.24|230.24|231.18|229.18|0
1642179070000|2022-01-14 16:51:10|231.5|229.5|231.83|229.83|231.83|229.83|231.5|229.5|0
1642179080000|2022-01-14 16:51:20|231.5|229.5|232.16|230.16|232.16|230.16|231.5|229.5|0
1642179090000|2022-01-14 16:51:30|231.83|229.83|232.16|230.16|232.16|230.16|231.83|229.83|0
1642179100000|2022-01-14 16:51:40|232|230|231.18|229.18|232|230|231.18|229.18|0
1642179110000|2022-01-14 16:51:50|231.01|229.01|231.34|229.34|231.34|229.34|230.85|228.85|0
1642179120000|2022-01-14 16:52:00|231.5|229.5|231.34|229.34|231.67|229.67|231.34|229.34|0
1642179130000|2022-01-14 16:52:10|231.67|229.67|231.67|229.67|231.83|229.83|231.67|229.67|0
1642179140000|2022-01-14 16:52:20|231.83|229.83|231.18|229.18|231.83|229.83|231.18|229.18|0
1642179150000|2022-01-14 16:52:30|231.09|229.09|232.32|230.32|232.32|230.32|231.09|229.09|0
1642179160000|2022-01-14 16:52:40|231.99|229.99|232.82|230.82|232.82|230.82|231.99|229.99|0
1642179170000|2022-01-14 16:52:50|232.65|230.65|232.32|230.32|232.65|230.65|232.32|230.32|0
1642179180000|2022-01-14 16:53:00|232.16|230.16|232.49|230.49|232.49|230.49|232.16|230.16|0
1642179190000|2022-01-14 16:53:10|232.65|230.65|232.49|230.49|232.73|230.73|232.49|230.49|0
1642179200000|2022-01-14 16:53:20|232.65|230.65|232.82|230.82|232.82|230.82|232.65|230.65|0
1642179210000|2022-01-14 16:53:30|232.81|230.81|232.65|230.65|232.81|230.81|232.49|230.49|0
1642179220000|2022-01-14 16:53:40|232.81|230.81|232.49|230.49|232.81|230.81|232.49|230.49|0
1642179230000|2022-01-14 16:53:50|232.32|230.32|232.49|230.49|232.81|230.81|232.32|230.32|0
1642179240000|2022-01-14 16:54:00|232.89|230.89|232.49|230.49|232.89|230.89|232.49|230.49|0
1642179250000|2022-01-14 16:54:10|232.16|230.16|232.49|230.49|232.49|230.49|232.16|230.16|0
1642179260000|2022-01-14 16:54:20|231.83|229.83|231.99|229.99|231.99|229.99|231.67|229.67|0
1642179270000|2022-01-14 16:54:30|232.16|230.16|231.99|229.99|232.65|230.65|231.99|229.99|0
1642179280000|2022-01-14 16:54:40|231.91|229.91|231.67|229.67|231.91|229.91|231.67|229.67|0
1642179290000|2022-01-14 16:54:50|231.83|229.83|232.16|230.16|232.16|230.16|231.83|229.83|0
1642179300000|2022-01-14 16:55:00|231.99|229.99|231.66|229.66|232.16|230.16|231.66|229.66|0
1642179310000|2022-01-14 16:55:10|231.83|229.83|232.49|230.49|232.49|230.49|231.83|229.83|0
1642179320000|2022-01-14 16:55:20|232.48|230.48|232.81|230.81|232.98|230.98|232.48|230.48|0
1642179330000|2022-01-14 16:55:30|232.98|230.98|233.31|231.31|233.31|231.31|232.98|230.98|0
1642179340000|2022-01-14 16:55:40|232.98|230.98|232.16|230.16|232.98|230.98|231.99|229.99|0
1642179350000|2022-01-14 16:55:50|231.83|229.83|231.01|229.01|231.83|229.83|231.01|229.01|0
1642179360000|2022-01-14 16:56:00|230.85|228.85|231.01|229.01|231.01|229.01|230.68|228.68|0
1642179370000|2022-01-14 16:56:10|231.17|229.17|232.16|230.16|232.16|230.16|231.17|229.17|0
1642179380000|2022-01-14 16:56:20|231.99|229.99|232.16|230.16|232.48|230.48|231.99|229.99|0
1642179390000|2022-01-14 16:56:30|232.48|230.48|232.16|230.16|232.48|230.48|232.16|230.16|0
1642179400000|2022-01-14 16:56:40|232.32|230.32|232.98|230.98|232.98|230.98|232.32|230.32|0
1642179410000|2022-01-14 16:56:50|232.81|230.81|232.32|230.32|232.81|230.81|232.32|230.32|0
1642179420000|2022-01-14 16:57:00|232.48|230.48|232.32|230.32|232.48|230.48|232.32|230.32|0
1642179430000|2022-01-14 16:57:10|232.48|230.48|232.98|230.98|233.14|231.14|232.48|230.48|0
1642179440000|2022-01-14 16:57:20|233.31|231.31|232.65|230.65|233.38|231.38|232.65|230.65|0
1642179450000|2022-01-14 16:57:30|232.48|230.48|232.65|230.65|232.65|230.65|232.32|230.32|0
1642179460000|2022-01-14 16:57:40|233.63|231.63|232.98|230.98|233.63|231.63|232.98|230.98|0
1642179470000|2022-01-14 16:57:50|232.65|230.65|231.99|229.99|232.65|230.65|231.99|229.99|0
1642179480000|2022-01-14 16:58:00|231.83|229.83|231.83|229.83|231.83|229.83|231.83|229.83|0
1642179490000|2022-01-14 16:58:10|231.99|229.99|232.48|230.48|232.48|230.48|231.83|229.83|0
1642179500000|2022-01-14 16:58:20|232.65|230.65|232.48|230.48|232.81|230.81|232.48|230.48|0
1642179510000|2022-01-14 16:58:30|232.32|230.32|231.99|229.99|232.32|230.32|231.5|229.5|0
1642179520000|2022-01-14 16:58:40|231.83|229.83|231.99|229.99|231.99|229.99|231.83|229.83|0
1642179530000|2022-01-14 16:58:50|231.83|229.83|232.15|230.15|232.15|230.15|231.83|229.83|0
1642179540000|2022-01-14 16:59:00|231.99|229.99|231.66|229.66|231.99|229.99|231.66|229.66|0
1642179550000|2022-01-14 16:59:10|231.33|229.33|231.66|229.66|231.66|229.66|231.33|229.33|0
1642179560000|2022-01-14 16:59:20|231.83|229.83|231.9|229.9|232.15|230.15|231.83|229.83|0
1642179570000|2022-01-14 16:59:30|231.66|229.66|231.99|229.99|231.99|229.99|231.66|229.66|0
1642179580000|2022-01-14 16:59:40|231.83|229.83|231.5|229.5|231.99|229.99|231.5|229.5|0
1642179590000|2022-01-14 16:59:50|231.33|229.33|231.33|229.33|231.33|229.33|231.17|229.17|0
1642179600000|2022-01-14 17:00:00|230.84|228.84|230.02|228.02|230.84|228.84|230.02|228.02|0
1642179610000|2022-01-14 17:00:10|229.86|227.86|229.53|227.53|229.86|227.86|229.37|227.37|0
1642179620000|2022-01-14 17:00:20|229.37|227.37|229.37|227.37|229.53|227.53|229.21|227.21|0
1642179630000|2022-01-14 17:00:30|229.86|227.86|229.7|227.7|229.86|227.86|229.7|227.7|0
1642179640000|2022-01-14 17:00:40|229.86|227.86|230.19|228.19|230.51|228.51|229.86|227.86|0
1642179650000|2022-01-14 17:00:50|230.02|228.02|229.37|227.37|230.19|228.19|229.37|227.37|0
1642179660000|2022-01-14 17:01:00|229.78|227.78|229.7|227.7|230.02|228.02|229.7|227.7|0
1642179670000|2022-01-14 17:01:10|229.86|227.86|230.02|228.02|230.02|228.02|229.53|227.53|0
1642179680000|2022-01-14 17:01:20|229.86|227.86|229.7|227.7|229.86|227.86|229.53|227.53|0
1642179690000|2022-01-14 17:01:30|230.02|228.02|230.68|228.68|230.68|228.68|230.02|228.02|0
1642179700000|2022-01-14 17:01:40|230.51|228.51|230.51|228.51|230.84|228.84|230.51|228.51|0
1642179710000|2022-01-14 17:01:50|230.68|228.68|230.84|228.84|230.84|228.84|230.51|228.51|0
1642179720000|2022-01-14 17:02:00|231|229|231.17|229.17|231.17|229.17|230.84|228.84|0
1642179730000|2022-01-14 17:02:10|231.33|229.33|230.84|228.84|231.33|229.33|230.84|228.84|0
1642179740000|2022-01-14 17:02:20|231|229|231|229|231.17|229.17|231|229|0
1642179750000|2022-01-14 17:02:30|230.84|228.84|231.82|229.82|231.82|229.82|230.68|228.68|0
1642179760000|2022-01-14 17:02:40|231.99|229.99|232.48|230.48|232.48|230.48|231.99|229.99|0
1642179770000|2022-01-14 17:02:50|232.64|230.64|232.31|230.31|232.64|230.64|232.31|230.31|0
1642179780000|2022-01-14 17:03:00|231.99|229.99|231.9|229.9|231.99|229.99|231.9|229.9|0
1642179790000|2022-01-14 17:03:10|231.82|229.82|231.49|229.49|231.82|229.82|231.49|229.49|0
1642179800000|2022-01-14 17:03:20|231.66|229.66|231.49|229.49|231.66|229.66|231.49|229.49|0
1642179810000|2022-01-14 17:03:30|231.66|229.66|231.49|229.49|231.66|229.66|231.49|229.49|0
1642179820000|2022-01-14 17:03:40|231.33|229.33|231|229|231.33|229.33|231|229|0
1642179830000|2022-01-14 17:03:50|230.68|228.68|229.86|227.86|230.68|228.68|229.86|227.86|0
1642179840000|2022-01-14 17:04:00|229.7|227.7|229.53|227.53|229.86|227.86|229.53|227.53|0
1642179850000|2022-01-14 17:04:10|229.69|227.69|228.72|226.72|229.69|227.69|228.55|226.55|0
1642179860000|2022-01-14 17:04:20|228.39|226.39|228.39|226.39|228.39|226.39|228.07|226.07|0
1642179870000|2022-01-14 17:04:30|228.23|226.23|228.39|226.39|228.72|226.72|228.23|226.23|0
1642179880000|2022-01-14 17:04:40|228.55|226.55|228.23|226.23|228.72|226.72|228.23|226.23|0
1642179890000|2022-01-14 17:04:50|227.9|225.9|228.07|226.07|228.23|226.23|227.9|225.9|0
1642179900000|2022-01-14 17:05:00|228.39|226.39|227.9|225.9|228.39|226.39|227.9|225.9|0
1642179910000|2022-01-14 17:05:10|228.39|226.39|228.88|226.88|228.88|226.88|228.39|226.39|0
1642179920000|2022-01-14 17:05:20|228.72|226.72|228.55|226.55|228.88|226.88|228.55|226.55|0
1642179930000|2022-01-14 17:05:30|228.23|226.23|229.04|227.04|229.04|227.04|228.23|226.23|0
1642179940000|2022-01-14 17:05:40|228.88|226.88|228.88|226.88|228.88|226.88|228.72|226.72|0
1642179950000|2022-01-14 17:05:50|228.72|226.72|229.04|227.04|229.04|227.04|228.72|226.72|0
1642179960000|2022-01-14 17:06:00|228.88|226.88|228.88|226.88|229.04|227.04|228.88|226.88|0
1642179970000|2022-01-14 17:06:10|229.04|227.04|229.2|227.2|229.2|227.2|228.88|226.88|0
1642179980000|2022-01-14 17:06:20|228.88|226.88|228.71|226.71|228.88|226.88|228.71|226.71|0
1642179990000|2022-01-14 17:06:30|228.55|226.55|228.39|226.39|228.55|226.55|228.23|226.23|0
1642180000000|2022-01-14 17:06:40|228.55|226.55|228.39|226.39|228.55|226.55|228.39|226.39|0
1642180010000|2022-01-14 17:06:50|228.55|226.55|228.71|226.71|228.71|226.71|228.39|226.39|0
1642180020000|2022-01-14 17:07:00|228.88|226.88|229.04|227.04|229.2|227.2|228.88|226.88|0
1642180030000|2022-01-14 17:07:10|228.71|226.71|228.71|226.71|228.71|226.71|228.71|226.71|0
1642180040000|2022-01-14 17:07:20|228.88|226.88|228.71|226.71|228.88|226.88|228.71|226.71|0
1642180050000|2022-01-14 17:07:30|228.88|226.88|228.88|226.88|228.88|226.88|228.71|226.71|0
1642180060000|2022-01-14 17:07:40|228.71|226.71|228.55|226.55|228.88|226.88|228.55|226.55|0
1642180070000|2022-01-14 17:07:50|228.71|226.71|228.39|226.39|228.88|226.88|228.39|226.39|0
1642180080000|2022-01-14 17:08:00|228.55|226.55|228.88|226.88|228.88|226.88|228.39|226.39|0
1642180090000|2022-01-14 17:08:10|228.71|226.71|228.71|226.71|228.71|226.71|228.71|226.71|0
1642180100000|2022-01-14 17:08:20|228.88|226.88|229.2|227.2|229.2|227.2|228.88|226.88|0
1642180110000|2022-01-14 17:08:30|229.53|227.53|229.04|227.04|229.53|227.53|229.04|227.04|0
1642180120000|2022-01-14 17:08:40|229.2|227.2|230.02|228.02|230.02|228.02|229.2|227.2|0
1642180130000|2022-01-14 17:08:50|229.85|227.85|229.69|227.69|229.85|227.85|229.69|227.69|0
1642180140000|2022-01-14 17:09:00|229.85|227.85|229.2|227.2|229.85|227.85|229.2|227.2|0
1642180150000|2022-01-14 17:09:10|229.53|227.53|229.53|227.53|229.53|227.53|229.36|227.36|0
1642180160000|2022-01-14 17:09:20|230.02|228.02|229.85|227.85|230.02|228.02|229.85|227.85|0
1642180170000|2022-01-14 17:09:30|230.02|228.02|231.16|229.16|231.16|229.16|230.02|228.02|0
1642180180000|2022-01-14 17:09:40|231.33|229.33|231.33|229.33|231.33|229.33|231.33|229.33|0
1642180190000|2022-01-14 17:09:50|231.65|229.65|231.4|229.4|231.65|229.65|231.16|229.16|0
1642180200000|2022-01-14 17:10:00|230.83|228.83|230.83|228.83|231.16|229.16|230.83|228.83|0
1642180210000|2022-01-14 17:10:10|230.67|228.67|230.67|228.67|230.67|228.67|230.34|228.34|0
1642180220000|2022-01-14 17:10:20|230.83|228.83|232.97|230.97|232.97|230.97|230.83|228.83|0
1642180230000|2022-01-14 17:10:30|233.29|231.29|232.97|230.97|233.46|231.46|232.97|230.97|0
1642180240000|2022-01-14 17:10:40|232.47|230.47|232.64|230.64|232.64|230.64|232.47|230.47|0
1642180250000|2022-01-14 17:10:50|232.47|230.47|231.98|229.98|232.47|230.47|231.98|229.98|0
1642180260000|2022-01-14 17:11:00|231.82|229.82|231.32|229.32|231.82|229.82|231.32|229.32|0
1642180270000|2022-01-14 17:11:10|231.16|229.16|231|229|231.16|229.16|231|229|0
1642180280000|2022-01-14 17:11:20|231.16|229.16|230.67|228.67|231.16|229.16|230.67|228.67|0
1642180290000|2022-01-14 17:11:30|230.34|228.34|229.85|227.85|230.34|228.34|229.69|227.69|0
1642180300000|2022-01-14 17:11:40|229.53|227.53|229.53|227.53|229.53|227.53|229.53|227.53|0
1642180310000|2022-01-14 17:11:50|229.44|227.44|229.36|227.36|229.53|227.53|229.36|227.36|0
1642180320000|2022-01-14 17:12:00|229.04|227.04|229.36|227.36|229.53|227.53|229.04|227.04|0
1642180330000|2022-01-14 17:12:10|229.2|227.2|229.2|227.2|229.36|227.36|229.2|227.2|0
1642180340000|2022-01-14 17:12:20|229.36|227.36|229.2|227.2|229.36|227.36|229.2|227.2|0
1642180350000|2022-01-14 17:12:30|229.04|227.04|229.36|227.36|229.36|227.36|229.04|227.04|0
1642180360000|2022-01-14 17:12:40|229.52|227.52|229.69|227.69|229.85|227.85|229.52|227.52|0
1642180370000|2022-01-14 17:12:50|229.52|227.52|229.52|227.52|229.85|227.85|229.52|227.52|0
1642180380000|2022-01-14 17:13:00|229.69|227.69|230.01|228.01|230.01|228.01|229.52|227.52|0
1642180390000|2022-01-14 17:13:10|229.85|227.85|229.85|227.85|230.01|228.01|229.85|227.85|0
1642180400000|2022-01-14 17:13:20|230.18|228.18|229.36|227.36|230.18|228.18|229.36|227.36|0
1642180410000|2022-01-14 17:13:30|229.52|227.52|229.69|227.69|229.85|227.85|229.52|227.52|0
1642180420000|2022-01-14 17:13:40|230.01|228.01|229.85|227.85|230.01|228.01|229.85|227.85|0
1642180430000|2022-01-14 17:13:50|229.52|227.52|229.36|227.36|229.52|227.52|229.2|227.2|0
1642180440000|2022-01-14 17:14:00|229.03|227.03|228.87|226.87|229.03|227.03|228.87|226.87|0
1642180450000|2022-01-14 17:14:10|228.71|226.71|228.55|226.55|228.87|226.87|228.55|226.55|0
1642180460000|2022-01-14 17:14:20|228.71|226.71|227.89|225.89|228.71|226.71|227.89|225.89|0
1642180470000|2022-01-14 17:14:30|227.73|225.73|227.57|225.57|227.73|225.73|227.57|225.57|0
1642180480000|2022-01-14 17:14:40|227.89|225.89|227.73|225.73|227.89|225.89|227.57|225.57|0
1642180490000|2022-01-14 17:14:50|227.57|225.57|227.57|225.57|227.57|225.57|227.24|225.24|0
1642180500000|2022-01-14 17:15:00|227.89|225.89|228.3|226.3|228.3|226.3|227.89|225.89|0
1642180510000|2022-01-14 17:15:10|228.55|226.55|228.38|226.38|228.55|226.55|228.22|226.22|0
1642180520000|2022-01-14 17:15:20|228.71|226.71|228.87|226.87|228.87|226.87|228.71|226.71|0
1642180530000|2022-01-14 17:15:30|228.54|226.54|228.38|226.38|228.54|226.54|228.38|226.38|0
1642180540000|2022-01-14 17:15:40|228.22|226.22|227.73|225.73|228.22|226.22|227.57|225.57|0
1642180550000|2022-01-14 17:15:50|227.41|225.41|227.89|225.89|227.89|225.89|227.41|225.41|0
1642180560000|2022-01-14 17:16:00|228.06|226.06|228.06|226.06|228.22|226.22|227.89|225.89|0
1642180570000|2022-01-14 17:16:10|228.22|226.22|227.89|225.89|228.22|226.22|227.89|225.89|0
1642180580000|2022-01-14 17:16:20|228.22|226.22|228.06|226.06|228.22|226.22|228.06|226.06|0
1642180590000|2022-01-14 17:16:30|227.89|225.89|227.89|225.89|227.89|225.89|227.73|225.73|0
1642180600000|2022-01-14 17:16:40|228.22|226.22|228.38|226.38|228.38|226.38|228.22|226.22|0
1642180610000|2022-01-14 17:16:50|228.22|226.22|228.06|226.06|228.22|226.22|228.06|226.06|0
1642180620000|2022-01-14 17:17:00|228.22|226.22|228.38|226.38|228.38|226.38|228.22|226.22|0
1642180630000|2022-01-14 17:17:10|227.89|225.89|227.89|225.89|227.89|225.89|227.41|225.41|0
1642180640000|2022-01-14 17:17:20|228.38|226.38|228.54|226.54|228.54|226.54|228.22|226.22|0
1642180650000|2022-01-14 17:17:30|228.22|226.22|228.06|226.06|228.38|226.38|228.06|226.06|0
1642180660000|2022-01-14 17:17:40|227.89|225.89|228.05|226.05|228.05|226.05|227.89|225.89|0
1642180670000|2022-01-14 17:17:50|228.22|226.22|228.38|226.38|228.38|226.38|228.05|226.05|0
1642180680000|2022-01-14 17:18:00|228.22|226.22|228.38|226.38|228.38|226.38|228.05|226.05|0
1642180690000|2022-01-14 17:18:10|228.22|226.22|228.54|226.54|228.54|226.54|228.22|226.22|0
1642180700000|2022-01-14 17:18:20|228.87|226.87|229.03|227.03|229.03|227.03|228.87|226.87|0
1642180710000|2022-01-14 17:18:30|229.19|227.19|229.19|227.19|229.19|227.19|228.71|226.71|0
1642180720000|2022-01-14 17:18:40|229.36|227.36|229.19|227.19|229.52|227.52|229.19|227.19|0
1642180730000|2022-01-14 17:18:50|229.03|227.03|229.03|227.03|229.19|227.19|228.87|226.87|0
1642180740000|2022-01-14 17:19:00|229.36|227.36|229.36|227.36|229.52|227.52|229.36|227.36|0
1642180750000|2022-01-14 17:19:10|229.03|227.03|229.19|227.19|229.19|227.19|229.03|227.03|0
1642180760000|2022-01-14 17:19:20|229.52|227.52|229.36|227.36|229.6|227.6|229.36|227.36|0
1642180770000|2022-01-14 17:19:30|229.52|227.52|229.19|227.19|229.68|227.68|229.19|227.19|0
1642180780000|2022-01-14 17:19:40|228.95|226.95|228.7|226.7|228.95|226.95|228.7|226.7|0
1642180790000|2022-01-14 17:19:50|228.62|226.62|228.38|226.38|228.62|226.62|228.38|226.38|0
1642180800000|2022-01-14 17:20:00|228.22|226.22|227.89|225.89|228.22|226.22|227.89|225.89|0
1642180810000|2022-01-14 17:20:10|228.05|226.05|227.89|225.89|228.05|226.05|227.89|225.89|0
1642180820000|2022-01-14 17:20:20|228.13|226.13|227.4|225.4|228.13|226.13|227.4|225.4|0
1642180830000|2022-01-14 17:20:30|227.24|225.24|227.24|225.24|227.57|225.57|227.24|225.24|0
1642180840000|2022-01-14 17:20:40|227.57|225.57|228.05|226.05|228.05|226.05|227.57|225.57|0
1642180850000|2022-01-14 17:20:50|227.89|225.89|228.38|226.38|228.38|226.38|227.89|225.89|0
1642180860000|2022-01-14 17:21:00|228.22|226.22|227.73|225.73|228.22|226.22|227.73|225.73|0
1642180870000|2022-01-14 17:21:10|227.4|225.4|227.4|225.4|227.56|225.56|227.4|225.4|0
1642180880000|2022-01-14 17:21:20|227.24|225.24|227.48|225.48|227.48|225.48|227.24|225.24|0
1642180890000|2022-01-14 17:21:30|227.4|225.4|227.73|225.73|227.73|225.73|227.4|225.4|0
1642180900000|2022-01-14 17:21:40|228.05|226.05|228.05|226.05|228.05|226.05|228.05|226.05|0
1642180910000|2022-01-14 17:21:50|227.73|225.73|227.73|225.73|227.73|225.73|227.56|225.56|0
1642180920000|2022-01-14 17:22:00|227.89|225.89|227.24|225.24|227.89|225.89|227.24|225.24|0
1642180930000|2022-01-14 17:22:10|227.4|225.4|227.4|225.4|227.56|225.56|227.4|225.4|0
1642180940000|2022-01-14 17:22:20|227.56|225.56|227.4|225.4|227.73|225.73|227.4|225.4|0
1642180950000|2022-01-14 17:22:30|227.08|225.08|227.24|225.24|227.24|225.24|227.08|225.08|0
1642180960000|2022-01-14 17:22:40|227.08|225.08|226.1|224.1|227.08|225.08|226.1|224.1|0
1642180970000|2022-01-14 17:22:50|225.94|223.94|225.62|223.62|225.94|223.94|225.62|223.62|0
1642180980000|2022-01-14 17:23:00|225.46|223.46|225.46|223.46|225.62|223.62|225.29|223.29|0
1642180990000|2022-01-14 17:23:10|225.62|223.62|225.78|223.78|225.78|223.78|225.46|223.46|0
1642181000000|2022-01-14 17:23:20|225.94|223.94|226.1|224.1|226.27|224.27|225.94|223.94|0
1642181010000|2022-01-14 17:23:30|226.18|224.18|225.94|223.94|226.18|224.18|225.94|223.94|0
1642181020000|2022-01-14 17:23:40|225.78|223.78|225.78|223.78|225.78|223.78|225.78|223.78|0
1642181030000|2022-01-14 17:23:50|225.62|223.62|225.46|223.46|225.62|223.62|225.46|223.46|0
1642181040000|2022-01-14 17:24:00|225.29|223.29|225.29|223.29|225.29|223.29|225.29|223.29|0
1642181050000|2022-01-14 17:24:10|225.46|223.46|225.37|223.37|225.46|223.46|225.29|223.29|0
1642181060000|2022-01-14 17:24:20|225.78|223.78|224.33|222.33|225.78|223.78|224.33|222.33|0
1642181070000|2022-01-14 17:24:30|224.65|222.65|225.13|223.13|225.13|223.13|224.65|222.65|0
1642181080000|2022-01-14 17:24:40|224.97|222.97|225.21|223.21|225.21|223.21|224.97|222.97|0
1642181090000|2022-01-14 17:24:50|225.46|223.46|224.49|222.49|225.46|223.46|224.49|222.49|0
1642181100000|2022-01-14 17:25:00|224.65|222.65|224.65|222.65|224.81|222.81|224.65|222.65|0
1642181110000|2022-01-14 17:25:10|224.32|222.32|224.32|222.32|224.32|222.32|224.08|222.08|0
1642181120000|2022-01-14 17:25:20|224.49|222.49|224|222|224.49|222.49|223.84|221.84|0
1642181130000|2022-01-14 17:25:30|224.16|222.16|224|222|224.16|222.16|224|222|0
1642181140000|2022-01-14 17:25:40|224.65|222.65|224.4|222.4|224.65|222.65|224.32|222.32|0
1642181150000|2022-01-14 17:25:50|224.32|222.32|224.49|222.49|224.49|222.49|224.32|222.32|0
1642181160000|2022-01-14 17:26:00|224.65|222.65|224.32|222.32|224.65|222.65|224.32|222.32|0
1642181170000|2022-01-14 17:26:10|224.49|222.49|224.97|222.97|224.97|222.97|224.32|222.32|0
1642181180000|2022-01-14 17:26:20|225.13|223.13|224.97|222.97|225.13|223.13|224.97|222.97|0
1642181190000|2022-01-14 17:26:30|225.13|223.13|224.97|222.97|225.13|223.13|224.81|222.81|0
1642181200000|2022-01-14 17:26:40|224.81|222.81|225.13|223.13|225.13|223.13|224.81|222.81|0
1642181210000|2022-01-14 17:26:50|225.21|223.21|225.78|223.78|225.78|223.78|225.21|223.21|0
1642181220000|2022-01-14 17:27:00|225.45|223.45|225.78|223.78|225.78|223.78|225.45|223.45|0
1642181230000|2022-01-14 17:27:10|226.1|224.1|225.94|223.94|226.1|224.1|225.94|223.94|0
1642181240000|2022-01-14 17:27:20|225.78|223.78|225.78|223.78|225.78|223.78|225.45|223.45|0
1642181250000|2022-01-14 17:27:30|225.69|223.69|225.29|223.29|225.69|223.69|225.29|223.29|0
1642181260000|2022-01-14 17:27:40|225.13|223.13|225.45|223.45|225.45|223.45|225.13|223.13|0
1642181270000|2022-01-14 17:27:50|225.61|223.61|225.78|223.78|225.78|223.78|225.45|223.45|0
1642181280000|2022-01-14 17:28:00|225.94|223.94|226.1|224.1|226.1|224.1|225.94|223.94|0
1642181290000|2022-01-14 17:28:10|225.94|223.94|226.1|224.1|226.26|224.26|225.94|223.94|0
1642181300000|2022-01-14 17:28:20|226.42|224.42|226.26|224.26|226.42|224.42|226.26|224.26|0
1642181310000|2022-01-14 17:28:30|226.1|224.1|226.42|224.42|226.42|224.42|226.1|224.1|0
1642181320000|2022-01-14 17:28:40|226.26|224.26|226.26|224.26|226.42|224.42|226.26|224.26|0
1642181330000|2022-01-14 17:28:50|226.42|224.42|227.56|225.56|227.56|225.56|226.42|224.42|0
1642181340000|2022-01-14 17:29:00|227.4|225.4|227.72|225.72|227.72|225.72|227.4|225.4|0
1642181350000|2022-01-14 17:29:10|227.4|225.4|226.91|224.91|227.4|225.4|226.58|224.58|0
1642181360000|2022-01-14 17:29:20|226.75|224.75|226.58|224.58|226.75|224.75|226.58|224.58|0
1642181370000|2022-01-14 17:29:30|226.75|224.75|226.91|224.91|226.91|224.91|226.75|224.75|0
1642181380000|2022-01-14 17:29:40|227.56|225.56|227.8|225.8|227.88|225.88|227.56|225.56|0
1642181390000|2022-01-14 17:29:50|227.72|225.72|227.4|225.4|227.72|225.72|227.4|225.4|0
1642181400000|2022-01-14 17:30:00|227.07|225.07|227.72|225.72|227.72|225.72|227.07|225.07|0
1642181410000|2022-01-14 17:30:10|228.05|226.05|228.53|226.53|228.53|226.53|228.05|226.05|0
1642181420000|2022-01-14 17:30:20|228.21|226.21|227.56|225.56|228.21|226.21|227.39|225.39|0
1642181430000|2022-01-14 17:30:30|227.39|225.39|227.07|225.07|227.56|225.56|227.07|225.07|0
1642181440000|2022-01-14 17:30:40|227.39|225.39|227.23|225.23|227.39|225.39|226.91|224.91|0
1642181450000|2022-01-14 17:30:50|227.39|225.39|227.39|225.39|227.39|225.39|227.23|225.23|0
1642181460000|2022-01-14 17:31:00|227.23|225.23|226.75|224.75|227.23|225.23|226.75|224.75|0
1642181470000|2022-01-14 17:31:10|226.91|224.91|226.91|224.91|227.07|225.07|226.91|224.91|0
1642181480000|2022-01-14 17:31:20|227.07|225.07|226.26|224.26|227.07|225.07|226.26|224.26|0
1642181490000|2022-01-14 17:31:30|226.1|224.1|226.42|224.42|226.42|224.42|226.1|224.1|0
1642181500000|2022-01-14 17:31:40|226.74|224.74|226.91|224.91|226.91|224.91|226.74|224.74|0
1642181510000|2022-01-14 17:31:50|227.23|225.23|227.23|225.23|227.23|225.23|227.23|225.23|0
1642181520000|2022-01-14 17:32:00|227.39|225.39|227.88|225.88|227.88|225.88|227.39|225.39|0
1642181530000|2022-01-14 17:32:10|227.72|225.72|227.23|225.23|227.72|225.72|227.23|225.23|0
1642181540000|2022-01-14 17:32:20|227.07|225.07|227.23|225.23|227.23|225.23|227.07|225.07|0
1642181550000|2022-01-14 17:32:30|226.98|224.98|227.23|225.23|227.39|225.39|226.98|224.98|0
1642181560000|2022-01-14 17:32:40|227.07|225.07|227.07|225.07|227.15|225.15|227.07|225.07|0
1642181570000|2022-01-14 17:32:50|227.39|225.39|227.88|225.88|227.88|225.88|227.39|225.39|0
1642181580000|2022-01-14 17:33:00|227.72|225.72|227.72|225.72|227.88|225.88|227.72|225.72|0
1642181590000|2022-01-14 17:33:10|227.56|225.56|227.72|225.72|227.88|225.88|227.56|225.56|0
1642181600000|2022-01-14 17:33:20|227.56|225.56|227.23|225.23|227.56|225.56|227.23|225.23|0
1642181610000|2022-01-14 17:33:30|227.39|225.39|226.58|224.58|227.39|225.39|226.58|224.58|0
1642181620000|2022-01-14 17:33:40|226.74|224.74|226.91|224.91|226.91|224.91|226.74|224.74|0
1642181630000|2022-01-14 17:33:50|227.07|225.07|227.23|225.23|227.23|225.23|227.07|225.07|0
1642181640000|2022-01-14 17:34:00|227.39|225.39|226.74|224.74|227.39|225.39|226.74|224.74|0
1642181650000|2022-01-14 17:34:10|226.91|224.91|226.91|224.91|226.98|224.98|226.91|224.91|0
1642181660000|2022-01-14 17:34:20|226.74|224.74|228.04|226.04|228.04|226.04|226.74|224.74|0
1642181670000|2022-01-14 17:34:30|228.53|226.53|228.2|226.2|228.53|226.53|228.2|226.2|0
1642181680000|2022-01-14 17:34:40|228.37|226.37|228.37|226.37|228.37|226.37|228.37|226.37|0
1642181690000|2022-01-14 17:34:50|228.2|226.2|228.04|226.04|228.2|226.2|228.04|226.04|0
1642181700000|2022-01-14 17:35:00|228.2|226.2|229.83|227.83|229.83|227.83|228.2|226.2|0
1642181710000|2022-01-14 17:35:10|230|228|230.16|228.16|230.49|228.49|229.83|227.83|0
1642181720000|2022-01-14 17:35:20|229.51|227.51|229.51|227.51|229.51|227.51|229.34|227.34|0
1642181730000|2022-01-14 17:35:30|229.67|227.67|229.67|227.67|229.67|227.67|229.51|227.51|0
1642181740000|2022-01-14 17:35:40|229.51|227.51|229.18|227.18|229.51|227.51|229.02|227.02|0
1642181750000|2022-01-14 17:35:50|228.85|226.85|228.85|226.85|228.85|226.85|228.69|226.69|0
1642181760000|2022-01-14 17:36:00|228.69|226.69|228.85|226.85|229.02|227.02|228.69|226.69|0
1642181770000|2022-01-14 17:36:10|229.18|227.18|229.34|227.34|229.34|227.34|229.18|227.18|0
1642181780000|2022-01-14 17:36:20|229.18|227.18|229.51|227.51|229.51|227.51|229.18|227.18|0
1642181790000|2022-01-14 17:36:30|229.18|227.18|230.16|228.16|230.16|228.16|229.18|227.18|0
1642181800000|2022-01-14 17:36:40|230|228|229.83|227.83|230|228|229.83|227.83|0
1642181810000|2022-01-14 17:36:50|229.67|227.67|229.83|227.83|230|228|229.67|227.67|0
1642181820000|2022-01-14 17:37:00|230|228|230|228|230.16|228.16|229.83|227.83|0
1642181830000|2022-01-14 17:37:10|230.16|228.16|230.73|228.73|230.73|228.73|230.16|228.16|0
1642181840000|2022-01-14 17:37:20|230.98|228.98|230.49|228.49|230.98|228.98|230.32|228.32|0
1642181850000|2022-01-14 17:37:30|230.32|228.32|230.16|228.16|230.32|228.32|230.16|228.16|0
1642181860000|2022-01-14 17:37:40|230.49|228.49|230.65|228.65|230.65|228.65|230.49|228.49|0
1642181870000|2022-01-14 17:37:50|230.4|228.4|229.99|227.99|230.49|228.49|229.99|227.99|0
1642181880000|2022-01-14 17:38:00|230.16|228.16|229.5|227.5|230.32|228.32|229.5|227.5|0
1642181890000|2022-01-14 17:38:10|229.58|227.58|229.67|227.67|229.83|227.83|229.58|227.58|0
1642181900000|2022-01-14 17:38:20|229.83|227.83|229.83|227.83|229.83|227.83|229.67|227.67|0
1642181910000|2022-01-14 17:38:30|229.67|227.67|229.67|227.67|229.83|227.83|229.67|227.67|0
1642181920000|2022-01-14 17:38:40|229.02|227.02|228.53|226.53|229.02|227.02|228.53|226.53|0
1642181930000|2022-01-14 17:38:50|228.69|226.69|228.85|226.85|228.85|226.85|228.69|226.69|0
1642181940000|2022-01-14 17:39:00|228.69|226.69|228.2|226.2|228.69|226.69|228.2|226.2|0
1642181950000|2022-01-14 17:39:10|228.04|226.04|227.55|225.55|228.2|226.2|227.55|225.55|0
1642181960000|2022-01-14 17:39:20|227.71|225.71|228.2|226.2|228.2|226.2|227.71|225.71|0
1642181970000|2022-01-14 17:39:30|228.04|226.04|228.2|226.2|228.2|226.2|228.04|226.04|0
1642181980000|2022-01-14 17:39:40|228.36|226.36|228.53|226.53|228.53|226.53|228.36|226.36|0
1642181990000|2022-01-14 17:39:50|228.36|226.36|228.04|226.04|228.36|226.36|228.04|226.04|0
1642182000000|2022-01-14 17:40:00|228.2|226.2|227.39|225.39|228.2|226.2|227.39|225.39|0
1642182010000|2022-01-14 17:40:10|227.55|225.55|226.25|224.25|227.55|225.55|226.25|224.25|0
1642182020000|2022-01-14 17:40:20|226.74|224.74|226.58|224.58|226.74|224.74|226.58|224.58|0
1642182030000|2022-01-14 17:40:30|226.25|224.25|226.41|224.41|226.74|224.74|226.25|224.25|0
1642182040000|2022-01-14 17:40:40|226.25|224.25|225.84|223.84|226.25|224.25|225.84|223.84|0
1642182050000|2022-01-14 17:40:50|226.09|224.09|225.44|223.44|226.09|224.09|225.44|223.44|0
1642182060000|2022-01-14 17:41:00|225.77|223.77|225.6|223.6|225.93|223.93|225.6|223.6|0
1642182070000|2022-01-14 17:41:10|225.77|223.77|226.09|224.09|226.09|224.09|225.77|223.77|0
1642182080000|2022-01-14 17:41:20|226.25|224.25|226.25|224.25|226.25|224.25|226.25|224.25|0
1642182090000|2022-01-14 17:41:30|225.93|223.93|225.6|223.6|225.93|223.93|225.6|223.6|0
1642182100000|2022-01-14 17:41:40|225.93|223.93|225.77|223.77|225.93|223.93|225.6|223.6|0
1642182110000|2022-01-14 17:41:50|225.36|223.36|225.44|223.44|225.44|223.44|225.12|223.12|0
1642182120000|2022-01-14 17:42:00|225.6|223.6|225.44|223.44|225.6|223.6|225.44|223.44|0
1642182130000|2022-01-14 17:42:10|225.6|223.6|225.6|223.6|225.6|223.6|225.44|223.44|0
1642182140000|2022-01-14 17:42:20|225.93|223.93|226.09|224.09|226.25|224.25|225.93|223.93|0
1642182150000|2022-01-14 17:42:30|225.93|223.93|225.76|223.76|225.93|223.93|225.6|223.6|0
1642182160000|2022-01-14 17:42:40|226.09|224.09|224.96|222.96|226.09|224.09|224.96|222.96|0
1642182170000|2022-01-14 17:42:50|225.28|223.28|225.44|223.44|225.44|223.44|225.28|223.28|0
1642182180000|2022-01-14 17:43:00|225.6|223.6|225.28|223.28|225.6|223.6|225.28|223.28|0
1642182190000|2022-01-14 17:43:10|225.44|223.44|225.44|223.44|225.6|223.6|225.28|223.28|0
1642182200000|2022-01-14 17:43:20|225.28|223.28|224.63|222.63|225.28|223.28|224.63|222.63|0
1642182210000|2022-01-14 17:43:30|224.96|222.96|224.96|222.96|224.96|222.96|224.87|222.87|0
1642182220000|2022-01-14 17:43:40|225.12|223.12|224.79|222.79|225.12|223.12|224.63|222.63|0
1642182230000|2022-01-14 17:43:50|224.63|222.63|224.63|222.63|224.79|222.79|224.47|222.47|0
1642182240000|2022-01-14 17:44:00|224.47|222.47|224.79|222.79|224.79|222.79|224.47|222.47|0
1642182250000|2022-01-14 17:44:10|224.63|222.63|224.95|222.95|224.95|222.95|224.63|222.63|0
1642182260000|2022-01-14 17:44:20|225.12|223.12|225.12|223.12|225.12|223.12|225.12|223.12|0
1642182270000|2022-01-14 17:44:30|225.28|223.28|224.95|222.95|225.28|223.28|224.95|222.95|0
1642182280000|2022-01-14 17:44:40|225.12|223.12|225.12|223.12|225.12|223.12|225.03|223.03|0
1642182290000|2022-01-14 17:44:50|224.79|222.79|225.19|223.19|225.19|223.19|224.79|222.79|0
1642182300000|2022-01-14 17:45:00|225.28|223.28|224.63|222.63|225.28|223.28|224.63|222.63|0
1642182310000|2022-01-14 17:45:10|224.47|222.47|224.47|222.47|224.47|222.47|224.47|222.47|0
1642182320000|2022-01-14 17:45:20|224.22|222.22|225.12|223.12|225.12|223.12|224.22|222.22|0
1642182330000|2022-01-14 17:45:30|224.95|222.95|224.95|222.95|225.12|223.12|224.95|222.95|0
1642182340000|2022-01-14 17:45:40|224.79|222.79|224.31|222.31|224.79|222.79|224.15|222.15|0
1642182350000|2022-01-14 17:45:50|224.15|222.15|224.47|222.47|224.47|222.47|224.15|222.15|0
1642182360000|2022-01-14 17:46:00|224.63|222.63|224.31|222.31|224.63|222.63|224.31|222.31|0
1642182370000|2022-01-14 17:46:10|224.15|222.15|224.47|222.47|224.47|222.47|224.15|222.15|0
1642182380000|2022-01-14 17:46:20|224.31|222.31|224.47|222.47|224.47|222.47|224.31|222.31|0
1642182390000|2022-01-14 17:46:30|224.31|222.31|224.06|222.06|224.31|222.31|224.06|222.06|0
1642182400000|2022-01-14 17:46:40|223.99|221.99|223.02|221.02|223.99|221.99|223.02|221.02|0
1642182410000|2022-01-14 17:46:50|223.18|221.18|222.86|220.86|223.18|221.18|222.7|220.7|0
1642182420000|2022-01-14 17:47:00|222.7|220.7|222.38|220.38|222.86|220.86|222.38|220.38|0
1642182430000|2022-01-14 17:47:10|222.22|220.22|222.54|220.54|222.54|220.54|222.22|220.22|0
1642182440000|2022-01-14 17:47:20|222.7|220.7|222.38|220.38|222.7|220.7|222.38|220.38|0
1642182450000|2022-01-14 17:47:30|222.22|220.22|222.22|220.22|222.22|220.22|221.73|219.73|0
1642182460000|2022-01-14 17:47:40|222.06|220.06|221.57|219.57|222.06|220.06|221.57|219.57|0
1642182470000|2022-01-14 17:47:50|221.41|219.41|221.73|219.73|221.73|219.73|221.25|219.25|0
1642182480000|2022-01-14 17:48:00|221.89|219.89|221.73|219.73|221.89|219.89|221.41|219.41|0
1642182490000|2022-01-14 17:48:10|221.57|219.57|221.41|219.41|221.57|219.57|221.25|219.25|0
1642182500000|2022-01-14 17:48:20|221.57|219.57|221.41|219.41|221.57|219.57|221.09|219.09|0
1642182510000|2022-01-14 17:48:30|221.57|219.57|221.25|219.25|221.57|219.57|221.25|219.25|0
1642182520000|2022-01-14 17:48:40|221.41|219.41|221.57|219.57|221.57|219.57|221.41|219.41|0
1642182530000|2022-01-14 17:48:50|221.41|219.41|221.41|219.41|221.57|219.57|221.41|219.41|0
1642182540000|2022-01-14 17:49:00|221.09|219.09|220.93|218.93|221.09|219.09|220.93|218.93|0
1642182550000|2022-01-14 17:49:10|221.09|219.09|219.97|217.97|221.09|219.09|219.97|217.97|0
1642182560000|2022-01-14 17:49:20|219.81|217.81|219.81|217.81|219.97|217.97|219.81|217.81|0
1642182570000|2022-01-14 17:49:30|219.97|217.97|219.18|217.18|219.97|217.97|219.02|217.02|0
1642182580000|2022-01-14 17:49:40|219.5|217.5|219.65|217.65|219.81|217.81|219.5|217.5|0
1642182590000|2022-01-14 17:49:50|219.81|217.81|220.29|218.29|220.29|218.29|219.81|217.81|0
1642182600000|2022-01-14 17:50:00|220.13|218.13|220.29|218.29|220.45|218.45|220.13|218.13|0
1642182610000|2022-01-14 17:50:10|220.13|218.13|220.45|218.45|220.45|218.45|220.13|218.13|0
1642182620000|2022-01-14 17:50:20|220.61|218.61|220.61|218.61|220.61|218.61|220.45|218.45|0
1642182630000|2022-01-14 17:50:30|220.77|218.77|220.93|218.93|220.93|218.93|220.61|218.61|0
1642182640000|2022-01-14 17:50:40|221.09|219.09|221.09|219.09|221.09|219.09|220.93|218.93|0
1642182650000|2022-01-14 17:50:50|220.93|218.93|220.77|218.77|220.93|218.93|220.77|218.77|0
1642182660000|2022-01-14 17:51:00|220.93|218.93|221.09|219.09|221.09|219.09|220.61|218.61|0
1642182670000|2022-01-14 17:51:10|220.93|218.93|220.77|218.77|220.93|218.93|220.61|218.61|0
1642182680000|2022-01-14 17:51:20|220.61|218.61|220.45|218.45|220.61|218.61|220.45|218.45|0
1642182690000|2022-01-14 17:51:30|219.97|217.97|220.13|218.13|220.13|218.13|219.97|217.97|0
1642182700000|2022-01-14 17:51:40|220.29|218.29|220.61|218.61|220.61|218.61|220.29|218.29|0
1642182710000|2022-01-14 17:51:50|220.45|218.45|220.45|218.45|220.61|218.61|220.45|218.45|0
1642182720000|2022-01-14 17:52:00|220.29|218.29|220.29|218.29|220.45|218.45|220.29|218.29|0
1642182730000|2022-01-14 17:52:10|220.45|218.45|219.97|217.97|220.45|218.45|219.97|217.97|0
1642182740000|2022-01-14 17:52:20|220.13|218.13|219.97|217.97|220.13|218.13|219.65|217.65|0
1642182750000|2022-01-14 17:52:30|219.81|217.81|219.81|217.81|219.81|217.81|219.81|217.81|0
1642182760000|2022-01-14 17:52:40|219.65|217.65|219.17|217.17|219.65|217.65|219.17|217.17|0
1642182770000|2022-01-14 17:52:50|219.01|217.01|218.86|216.86|219.01|217.01|218.7|216.7|0
1642182780000|2022-01-14 17:53:00|219.01|217.01|218.38|216.38|219.01|217.01|218.22|216.22|0
1642182790000|2022-01-14 17:53:10|217.9|215.9|218.06|216.06|218.06|216.06|217.9|215.9|0
1642182800000|2022-01-14 17:53:20|217.74|215.74|217.74|215.74|218.06|216.06|217.74|215.74|0
1642182810000|2022-01-14 17:53:30|217.9|215.9|218.54|216.54|218.54|216.54|217.9|215.9|0
1642182820000|2022-01-14 17:53:40|218.38|216.38|218.22|216.22|218.38|216.38|217.9|215.9|0
1642182830000|2022-01-14 17:53:50|218.06|216.06|217.58|215.58|218.06|216.06|217.58|215.58|0
1642182840000|2022-01-14 17:54:00|217.74|215.74|218.54|216.54|218.54|216.54|217.74|215.74|0
1642182850000|2022-01-14 17:54:10|219.01|217.01|219.17|217.17|219.17|217.17|219.01|217.01|0
1642182860000|2022-01-14 17:54:20|218.85|216.85|218.69|216.69|218.85|216.85|218.69|216.69|0
1642182870000|2022-01-14 17:54:30|218.54|216.54|218.85|216.85|218.85|216.85|218.54|216.54|0
1642182880000|2022-01-14 17:54:40|218.69|216.69|218.38|216.38|218.69|216.69|218.29|216.29|0
1642182890000|2022-01-14 17:54:50|218.54|216.54|218.69|216.69|218.69|216.69|218.38|216.38|0
1642182910000|2022-01-14 17:55:10|218.54|216.54|218.38|216.38|218.54|216.54|218.38|216.38|0
1642182920000|2022-01-14 17:55:20|218.22|216.22|217.42|215.42|218.22|216.22|217.42|215.42|0
1642182930000|2022-01-14 17:55:30|217.26|215.26|217.26|215.26|217.34|215.34|217.26|215.26|0
1642182940000|2022-01-14 17:55:40|217.42|215.42|215.08|213.08|218.06|216.06|215.08|213.08|0
1642182950000|2022-01-14 17:55:50|215.24|213.24|217.63|215.63|217.95|215.95|215.24|213.24|0
1642182960000|2022-01-14 17:56:00|217.32|215.32|217.48|215.48|217.48|215.48|217.32|215.32|0
1642182970000|2022-01-14 17:56:10|217.32|215.32|217.32|215.32|217.47|215.47|217.32|215.32|0
1642182980000|2022-01-14 17:56:20|217.16|215.16|216.36|214.36|217.16|215.16|216.36|214.36|0
1642182990000|2022-01-14 17:56:30|216.21|214.21|216.05|214.05|216.21|214.21|215.89|213.89|0
1642183000000|2022-01-14 17:56:40|216.52|214.52|216.21|214.21|216.52|214.52|216.05|214.05|0
1642183010000|2022-01-14 17:56:50|216.05|214.05|216.21|214.21|216.21|214.21|216.05|214.05|0
1642183020000|2022-01-14 17:57:00|216.05|214.05|216.52|214.52|216.52|214.52|216.05|214.05|0
1642183030000|2022-01-14 17:57:10|216.28|214.28|217.47|215.47|217.47|215.47|216.28|214.28|0
1642183040000|2022-01-14 17:57:20|217.63|215.63|217.47|215.47|217.63|215.63|217.32|215.32|0
1642183050000|2022-01-14 17:57:30|217.55|215.55|217.47|215.47|217.63|215.63|217.47|215.47|0
1642183060000|2022-01-14 17:57:40|217.63|215.63|217.47|215.47|217.63|215.63|217.31|215.31|0
1642183070000|2022-01-14 17:57:50|217.31|215.31|217|215|217.31|215.31|217|215|0
1642183080000|2022-01-14 17:58:00|217.31|215.31|216.84|214.84|217.31|215.31|216.84|214.84|0
1642183090000|2022-01-14 17:58:10|216.36|214.36|216.68|214.68|216.84|214.84|216.36|214.36|0
1642183100000|2022-01-14 17:58:20|216.84|214.84|216.84|214.84|217|215|216.84|214.84|0
1642183110000|2022-01-14 17:58:30|217|215|216.52|214.52|217|215|216.36|214.36|0
1642183120000|2022-01-14 17:58:40|216.68|214.68|216.84|214.84|216.84|214.84|216.68|214.68|0
1642183130000|2022-01-14 17:58:50|216.52|214.52|216.52|214.52|216.52|214.52|216.52|214.52|0
1642183140000|2022-01-14 17:59:00|216.05|214.05|216.2|214.2|216.2|214.2|216.05|214.05|0
1642183150000|2022-01-14 17:59:10|216.36|214.36|216.2|214.2|216.36|214.36|216.2|214.2|0
1642183160000|2022-01-14 17:59:20|216.36|214.36|216.36|214.36|216.68|214.68|216.36|214.36|0
1642183170000|2022-01-14 17:59:30|216.2|214.2|215.73|213.73|216.2|214.2|215.73|213.73|0
1642183180000|2022-01-14 17:59:40|215.57|213.57|215.57|213.57|215.57|213.57|215.41|213.41|0
1642183190000|2022-01-14 17:59:50|215.73|213.73|216.05|214.05|216.44|214.44|215.73|213.73|0
1642183200000|2022-01-14 18:00:00|215.89|213.89|215.89|213.89|216.05|214.05|215.89|213.89|0
1642183210000|2022-01-14 18:00:10|216.05|214.05|215.57|213.57|216.05|214.05|215.57|213.57|0
1642183220000|2022-01-14 18:00:20|215.73|213.73|215.41|213.41|215.73|213.73|215.41|213.41|0
1642183230000|2022-01-14 18:00:30|215.1|213.1|214.94|212.94|215.1|213.1|214.94|212.94|0
1642183240000|2022-01-14 18:00:40|214.62|212.62|215.1|213.1|215.1|213.1|214.62|212.62|0
1642183250000|2022-01-14 18:00:50|215.57|213.57|215.89|213.89|215.89|213.89|215.57|213.57|0
1642183260000|2022-01-14 18:01:00|216.2|214.2|216.68|214.68|216.68|214.68|216.04|214.04|0
1642183270000|2022-01-14 18:01:10|217.31|215.31|217.47|215.47|217.63|215.63|217.31|215.31|0
1642183280000|2022-01-14 18:01:20|217.63|215.63|217.63|215.63|217.63|215.63|217.47|215.47|0
1642183290000|2022-01-14 18:01:30|217.47|215.47|217.47|215.47|217.63|215.63|217.31|215.31|0
1642183300000|2022-01-14 18:01:40|217.63|215.63|217.15|215.15|217.63|215.63|217.15|215.15|0
1642183310000|2022-01-14 18:01:50|216.84|214.84|216.84|214.84|216.99|214.99|216.84|214.84|0
1642183320000|2022-01-14 18:02:00|216.99|214.99|217.79|215.79|217.79|215.79|216.99|214.99|0
1642183330000|2022-01-14 18:02:10|217.15|215.15|217.47|215.47|217.47|215.47|217.15|215.15|0
1642183340000|2022-01-14 18:02:20|217.31|215.31|217.63|215.63|217.63|215.63|217.31|215.31|0
1642183350000|2022-01-14 18:02:30|218.26|216.26|218.74|216.74|218.74|216.74|218.26|216.26|0
1642183360000|2022-01-14 18:02:40|219.06|217.06|218.58|216.58|219.06|217.06|218.58|216.58|0
1642183370000|2022-01-14 18:02:50|218.9|216.9|218.9|216.9|218.9|216.9|218.9|216.9|0
1642183380000|2022-01-14 18:03:00|218.74|216.74|218.58|216.58|218.82|216.82|218.58|216.58|0
1642183390000|2022-01-14 18:03:10|218.42|216.42|218.26|216.26|218.58|216.58|218.26|216.26|0
1642183400000|2022-01-14 18:03:20|218.58|216.58|218.42|216.42|218.74|216.74|218.42|216.42|0
1642183410000|2022-01-14 18:03:30|218.26|216.26|218.26|216.26|218.58|216.58|218.26|216.26|0
1642183420000|2022-01-14 18:03:40|218.1|216.1|218.1|216.1|218.42|216.42|218.1|216.1|0
1642183430000|2022-01-14 18:03:50|218.26|216.26|218.26|216.26|218.42|216.42|218.26|216.26|0
1642183440000|2022-01-14 18:04:00|218.42|216.42|218.02|216.02|218.42|216.42|218.02|216.02|0
1642183450000|2022-01-14 18:04:10|218.1|216.1|217.79|215.79|218.1|216.1|217.79|215.79|0
1642183460000|2022-01-14 18:04:20|218.1|216.1|218.42|216.42|218.42|216.42|217.95|215.95|0
1642183470000|2022-01-14 18:04:30|218.58|216.58|219.06|217.06|219.38|217.38|218.58|216.58|0
1642183480000|2022-01-14 18:04:40|218.42|216.42|218.42|216.42|218.58|216.58|218.42|216.42|0
1642183490000|2022-01-14 18:04:50|218.1|216.1|218.26|216.26|218.42|216.42|218.1|216.1|0
1642183500000|2022-01-14 18:05:00|218.1|216.1|218.26|216.26|218.26|216.26|217.94|215.94|0
1642183510000|2022-01-14 18:05:10|218.42|216.42|219.06|217.06|219.06|217.06|218.42|216.42|0
1642183520000|2022-01-14 18:05:20|218.9|216.9|218.26|216.26|218.9|216.9|218.26|216.26|0
1642183530000|2022-01-14 18:05:30|217.94|215.94|217.31|215.31|217.94|215.94|217.31|215.31|0
1642183540000|2022-01-14 18:05:40|217.63|215.63|217.63|215.63|217.63|215.63|217.47|215.47|0
1642183550000|2022-01-14 18:05:50|217.94|215.94|217.78|215.78|217.94|215.94|217.63|215.63|0
1642183560000|2022-01-14 18:06:00|217.63|215.63|218.26|216.26|218.26|216.26|217.63|215.63|0
1642183570000|2022-01-14 18:06:10|218.1|216.1|218.26|216.26|218.26|216.26|218.1|216.1|0
1642183580000|2022-01-14 18:06:20|218.1|216.1|218.58|216.58|218.58|216.58|218.1|216.1|0
1642183590000|2022-01-14 18:06:30|218.5|216.5|218.42|216.42|218.5|216.5|218.26|216.26|0
1642183600000|2022-01-14 18:06:40|218.58|216.58|218.58|216.58|218.74|216.74|218.58|216.58|0
1642183610000|2022-01-14 18:06:50|218.74|216.74|218.74|216.74|218.9|216.9|218.74|216.74|0
1642183620000|2022-01-14 18:07:00|218.9|216.9|217.94|215.94|218.9|216.9|217.94|215.94|0
1642183630000|2022-01-14 18:07:10|217.78|215.78|217.94|215.94|217.94|215.94|217.78|215.78|0
1642183640000|2022-01-14 18:07:20|217.78|215.78|218.1|216.1|218.1|216.1|217.78|215.78|0
1642183650000|2022-01-14 18:07:30|217.94|215.94|217.78|215.78|217.94|215.94|217.47|215.47|0
1642183660000|2022-01-14 18:07:40|217.94|215.94|217.78|215.78|217.94|215.94|217.78|215.78|0
1642183670000|2022-01-14 18:07:50|217.94|215.94|217.78|215.78|218.1|216.1|217.78|215.78|0
1642183680000|2022-01-14 18:08:00|217.62|215.62|217.94|215.94|217.94|215.94|217.62|215.62|0
1642183690000|2022-01-14 18:08:10|217.78|215.78|218.1|216.1|218.1|216.1|217.78|215.78|0
1642183700000|2022-01-14 18:08:20|218.42|216.42|218.1|216.1|218.42|216.42|218.1|216.1|0
1642183710000|2022-01-14 18:08:30|218.26|216.26|218.42|216.42|218.42|216.42|218.26|216.26|0
1642183720000|2022-01-14 18:08:40|218.26|216.26|218.1|216.1|218.26|216.26|218.1|216.1|0
1642183730000|2022-01-14 18:08:50|217.94|215.94|217.78|215.78|217.94|215.94|217.78|215.78|0
1642183740000|2022-01-14 18:09:00|217.62|215.62|217.15|215.15|217.62|215.62|217.15|215.15|0
1642183750000|2022-01-14 18:09:10|216.83|214.83|216.51|214.51|216.83|214.83|216.51|214.51|0
1642183760000|2022-01-14 18:09:20|216.67|214.67|216.35|214.35|216.67|214.67|216.35|214.35|0
1642183770000|2022-01-14 18:09:30|216.2|214.2|215.88|213.88|216.35|214.35|215.88|213.88|0
1642183780000|2022-01-14 18:09:40|215.72|213.72|215.25|213.25|215.72|213.72|215.25|213.25|0
1642183790000|2022-01-14 18:09:50|215.4|213.4|215.88|213.88|215.88|213.88|215.4|213.4|0
1642183800000|2022-01-14 18:10:00|215.72|213.72|214.93|212.93|215.72|213.72|214.62|212.62|0
1642183810000|2022-01-14 18:10:10|214.85|212.85|214.14|212.14|214.85|212.85|214.14|212.14|0
1642183820000|2022-01-14 18:10:20|213.98|211.98|213.67|211.67|214.3|212.3|213.67|211.67|0
1642183830000|2022-01-14 18:10:30|214.3|212.3|214.14|212.14|214.46|212.46|214.14|212.14|0
1642183840000|2022-01-14 18:10:40|213.98|211.98|213.67|211.67|213.98|211.98|213.67|211.67|0
1642183850000|2022-01-14 18:10:50|213.83|211.83|213.83|211.83|213.83|211.83|213.83|211.83|0
1642183860000|2022-01-14 18:11:00|213.98|211.98|213.67|211.67|213.98|211.98|213.51|211.51|0
1642183870000|2022-01-14 18:11:10|214.14|212.14|214.3|212.3|214.3|212.3|213.98|211.98|0
1642183880000|2022-01-14 18:11:20|214.14|212.14|214.3|212.3|214.3|212.3|213.98|211.98|0
1642183890000|2022-01-14 18:11:30|214.46|212.46|214.3|212.3|214.46|212.46|214.14|212.14|0
1642183900000|2022-01-14 18:11:40|214.14|212.14|215.4|213.4|215.4|213.4|214.14|212.14|0
1642183910000|2022-01-14 18:11:50|215.72|213.72|216.19|214.19|216.19|214.19|215.72|213.72|0
1642183920000|2022-01-14 18:12:00|216.04|214.04|216.83|214.83|216.99|214.99|216.04|214.04|0
1642183930000|2022-01-14 18:12:10|217.46|215.46|216.83|214.83|217.46|215.46|216.83|214.83|0
1642183940000|2022-01-14 18:12:20|217.14|215.14|216.83|214.83|217.14|215.14|216.83|214.83|0
1642183950000|2022-01-14 18:12:30|217.14|215.14|216.83|214.83|217.46|215.46|216.83|214.83|0
1642183960000|2022-01-14 18:12:40|217.14|215.14|216.99|214.99|217.3|215.3|216.99|214.99|0
1642183970000|2022-01-14 18:12:50|217.3|215.3|217.3|215.3|217.3|215.3|217.3|215.3|0
1642183980000|2022-01-14 18:13:00|217.14|215.14|217.46|215.46|217.62|215.62|217.14|215.14|0
1642183990000|2022-01-14 18:13:10|217.3|215.3|216.67|214.67|217.3|215.3|216.67|214.67|0
1642184000000|2022-01-14 18:13:20|216.51|214.51|216.83|214.83|216.83|214.83|216.51|214.51|0
1642184010000|2022-01-14 18:13:30|216.67|214.67|216.67|214.67|216.67|214.67|216.51|214.51|0
1642184020000|2022-01-14 18:13:40|216.51|214.51|216.51|214.51|216.67|214.67|216.51|214.51|0
1642184030000|2022-01-14 18:13:50|216.35|214.35|216.35|214.35|216.35|214.35|216.19|214.19|0
1642184040000|2022-01-14 18:14:00|216.51|214.51|216.35|214.35|216.51|214.51|216.19|214.19|0
1642184050000|2022-01-14 18:14:10|216.51|214.51|217.78|215.78|217.78|215.78|216.51|214.51|0
1642184060000|2022-01-14 18:14:20|218.26|216.26|217.78|215.78|218.26|216.26|217.78|215.78|0
1642184070000|2022-01-14 18:14:30|217.94|215.94|216.98|214.98|217.94|215.94|216.98|214.98|0
1642184080000|2022-01-14 18:14:40|217.14|215.14|216.98|214.98|217.14|215.14|216.67|214.67|0
1642184090000|2022-01-14 18:14:50|217.14|215.14|217.62|215.62|217.62|215.62|217.14|215.14|0
1642184100000|2022-01-14 18:15:00|217.78|215.78|216.98|214.98|217.78|215.78|216.98|214.98|0
1642184110000|2022-01-14 18:15:10|216.67|214.67|216.67|214.67|216.67|214.67|216.35|214.35|0
1642184120000|2022-01-14 18:15:20|216.82|214.82|216.98|214.98|216.98|214.98|216.82|214.82|0
1642184130000|2022-01-14 18:15:30|216.82|214.82|216.19|214.19|216.82|214.82|216.19|214.19|0
1642184140000|2022-01-14 18:15:40|216.03|214.03|216.19|214.19|216.19|214.19|216.03|214.03|0
1642184150000|2022-01-14 18:15:50|216.35|214.35|216.51|214.51|216.51|214.51|216.19|214.19|0
1642184160000|2022-01-14 18:16:00|216.35|214.35|217.14|215.14|217.14|215.14|216.35|214.35|0
1642184170000|2022-01-14 18:16:10|217.62|215.62|217.94|215.94|217.94|215.94|217.62|215.62|0
1642184180000|2022-01-14 18:16:20|218.09|216.09|217.78|215.78|218.09|216.09|217.78|215.78|0
1642184190000|2022-01-14 18:16:30|218.09|216.09|218.25|216.25|218.25|216.25|217.78|215.78|0
1642184200000|2022-01-14 18:16:40|218.41|216.41|218.57|216.57|218.57|216.57|218.41|216.41|0
1642184210000|2022-01-14 18:16:50|218.41|216.41|218.57|216.57|218.57|216.57|218.41|216.41|0
1642184220000|2022-01-14 18:17:00|218.09|216.09|217.93|215.93|218.09|216.09|217.78|215.78|0
1642184230000|2022-01-14 18:17:10|218.09|216.09|218.73|216.73|218.73|216.73|218.09|216.09|0
1642184240000|2022-01-14 18:17:20|218.57|216.57|218.57|216.57|218.57|216.57|218.57|216.57|0
1642184250000|2022-01-14 18:17:30|218.73|216.73|218.57|216.57|218.89|216.89|218.57|216.57|0
1642184260000|2022-01-14 18:17:40|218.41|216.41|217.78|215.78|218.57|216.57|217.78|215.78|0
1642184270000|2022-01-14 18:17:50|217.93|215.93|218.25|216.25|218.25|216.25|217.93|215.93|0
1642184280000|2022-01-14 18:18:00|218.09|216.09|218.25|216.25|218.25|216.25|218.09|216.09|0
1642184290000|2022-01-14 18:18:10|218.09|216.09|217.62|215.62|218.09|216.09|217.62|215.62|0
1642184300000|2022-01-14 18:18:20|217.77|215.77|217.62|215.62|217.77|215.77|217.62|215.62|0
1642184310000|2022-01-14 18:18:30|217.46|215.46|217.53|215.53|217.53|215.53|217.46|215.46|0
1642184320000|2022-01-14 18:18:40|217.62|215.62|217.46|215.46|217.62|215.62|217.46|215.46|0
1642184330000|2022-01-14 18:18:50|217.3|215.3|217.3|215.3|217.3|215.3|217.3|215.3|0
1642184340000|2022-01-14 18:19:00|217.14|215.14|216.82|214.82|217.14|215.14|216.82|214.82|0
1642184350000|2022-01-14 18:19:10|217.14|215.14|217.62|215.62|217.62|215.62|217.14|215.14|0
1642184360000|2022-01-14 18:19:20|217.46|215.46|217.46|215.46|217.46|215.46|217.14|215.14|0
1642184370000|2022-01-14 18:19:30|217.3|215.3|217.62|215.62|217.62|215.62|217.3|215.3|0
1642184380000|2022-01-14 18:19:40|217.77|215.77|217.77|215.77|217.77|215.77|217.77|215.77|0
1642184390000|2022-01-14 18:19:50|217.61|215.61|217.14|215.14|217.61|215.61|216.98|214.98|0
1642184400000|2022-01-14 18:20:00|216.82|214.82|215.55|213.55|216.82|214.82|215.55|213.55|0
1642184410000|2022-01-14 18:20:10|215.4|213.4|214.92|212.92|215.4|213.4|214.92|212.92|0
1642184420000|2022-01-14 18:20:20|215.08|213.08|215.08|213.08|215.55|213.55|215.08|213.08|0
1642184430000|2022-01-14 18:20:30|215.24|213.24|216.19|214.19|216.19|214.19|215.24|213.24|0
1642184440000|2022-01-14 18:20:40|216.03|214.03|216.19|214.19|216.19|214.19|216.03|214.03|0
1642184450000|2022-01-14 18:20:50|215.87|213.87|216.5|214.5|216.5|214.5|215.87|213.87|0
1642184460000|2022-01-14 18:21:00|216.34|214.34|216.34|214.34|216.5|214.5|216.1|214.1|0
1642184470000|2022-01-14 18:21:10|216.19|214.19|215.24|213.24|216.19|214.19|215.24|213.24|0
1642184480000|2022-01-14 18:21:20|214.92|212.92|214.76|212.76|214.92|212.92|214.76|212.76|0
1642184490000|2022-01-14 18:21:30|214.13|212.13|213.98|211.98|214.29|212.29|213.98|211.98|0
1642184500000|2022-01-14 18:21:40|213.82|211.82|213.5|211.5|213.82|211.82|213.5|211.5|0
1642184510000|2022-01-14 18:21:50|213.35|211.35|213.5|211.5|213.66|211.66|213.35|211.35|0
1642184520000|2022-01-14 18:22:00|213.35|211.35|213.5|211.5|213.66|211.66|213.35|211.35|0
1642184530000|2022-01-14 18:22:10|213.82|211.82|214.13|212.13|214.13|212.13|213.82|211.82|0
1642184540000|2022-01-14 18:22:20|214.29|212.29|214.13|212.13|214.29|212.29|214.13|212.13|0
1642184550000|2022-01-14 18:22:30|213.97|211.97|213.82|211.82|213.97|211.97|213.82|211.82|0
1642184560000|2022-01-14 18:22:40|213.97|211.97|213.82|211.82|213.97|211.97|213.82|211.82|0
1642184570000|2022-01-14 18:22:50|213.5|211.5|213.66|211.66|213.82|211.82|213.5|211.5|0
1642184580000|2022-01-14 18:23:00|213.97|211.97|213.66|211.66|213.97|211.97|213.66|211.66|0
1642184590000|2022-01-14 18:23:10|213.03|211.03|212.72|210.72|213.03|211.03|212.72|210.72|0
1642184600000|2022-01-14 18:23:20|212.87|210.87|212.25|210.25|212.87|210.87|212.25|210.25|0
1642184610000|2022-01-14 18:23:30|212.4|210.4|212.72|210.72|212.72|210.72|212.4|210.4|0
1642184620000|2022-01-14 18:23:40|212.87|210.87|212.72|210.72|212.87|210.87|212.56|210.56|0
1642184630000|2022-01-14 18:23:50|212.87|210.87|212.87|210.87|212.87|210.87|212.72|210.72|0
1642184640000|2022-01-14 18:24:00|212.72|210.72|212.72|210.72|213.19|211.19|212.72|210.72|0
1642184650000|2022-01-14 18:24:10|212.56|210.56|212.09|210.09|212.56|210.56|212.09|210.09|0
1642184660000|2022-01-14 18:24:20|212.4|210.4|211.93|209.93|212.4|210.4|211.93|209.93|0
1642184670000|2022-01-14 18:24:30|211.62|209.62|211.77|209.77|211.77|209.77|211.62|209.62|0
1642184680000|2022-01-14 18:24:40|211.62|209.62|211.62|209.62|211.93|209.93|211.62|209.62|0
1642184690000|2022-01-14 18:24:50|211.77|209.77|211.93|209.93|212.09|210.09|211.77|209.77|0
1642184700000|2022-01-14 18:25:00|212.01|210.01|212.56|210.56|212.56|210.56|212.01|210.01|0
1642184710000|2022-01-14 18:25:10|212.63|210.63|212.16|210.16|212.63|210.63|211.69|209.69|0
1642184720000|2022-01-14 18:25:20|212.32|210.32|212.79|210.79|212.79|210.79|212.16|210.16|0
1642184730000|2022-01-14 18:25:30|214.96|212.96|215.27|213.27|215.43|213.43|214.96|212.96|0
1642184740000|2022-01-14 18:25:40|215.11|213.11|215.43|213.43|215.43|213.43|215.11|213.11|0
1642184750000|2022-01-14 18:25:50|215.59|213.59|215.43|213.43|215.59|213.59|215.43|213.43|0
1642184760000|2022-01-14 18:26:00|215.27|213.27|214.64|212.64|215.27|213.27|214.64|212.64|0
1642184770000|2022-01-14 18:26:10|214.8|212.8|214.33|212.33|214.8|212.8|214.33|212.33|0
1642184780000|2022-01-14 18:26:20|214.48|212.48|214.33|212.33|214.56|212.56|214.33|212.33|0
1642184790000|2022-01-14 18:26:30|214.48|212.48|214.8|212.8|214.8|212.8|214.48|212.48|0
1642184800000|2022-01-14 18:26:40|214.64|212.64|214.33|212.33|214.64|212.64|214.33|212.33|0
1642184810000|2022-01-14 18:26:50|214.25|212.25|214.17|212.17|214.33|212.33|214.17|212.17|0
1642184820000|2022-01-14 18:27:00|213.7|211.7|213.7|211.7|213.7|211.7|213.54|211.54|0
1642184830000|2022-01-14 18:27:10|213.86|211.86|214.01|212.01|214.17|212.17|213.86|211.86|0
1642184840000|2022-01-14 18:27:20|213.7|211.7|213.7|211.7|213.7|211.7|213.54|211.54|0
1642184850000|2022-01-14 18:27:30|213.38|211.38|213.54|211.54|213.7|211.7|213.38|211.38|0
1642184860000|2022-01-14 18:27:40|213.7|211.7|213.54|211.54|213.86|211.86|213.54|211.54|0
1642184870000|2022-01-14 18:27:50|213.38|211.38|213.23|211.23|213.38|211.38|213.23|211.23|0
1642184880000|2022-01-14 18:28:00|213.54|211.54|214.48|212.48|214.48|212.48|213.54|211.54|0
1642184890000|2022-01-14 18:28:10|214.33|212.33|214.17|212.17|214.48|212.48|214.17|212.17|0
1642184900000|2022-01-14 18:28:20|214.33|212.33|214.33|212.33|214.33|212.33|214.17|212.17|0
1642184910000|2022-01-14 18:28:30|214.17|212.17|214.48|212.48|214.48|212.48|214.17|212.17|0
1642184920000|2022-01-14 18:28:40|214.33|212.33|214.17|212.17|214.33|212.33|214.17|212.17|0
1642184930000|2022-01-14 18:28:50|214.48|212.48|214.48|212.48|214.64|212.64|214.48|212.48|0
1642184940000|2022-01-14 18:29:00|214.32|212.32|214.4|212.4|214.4|212.4|214.32|212.32|0
1642184950000|2022-01-14 18:29:10|214.64|212.64|214.64|212.64|214.64|212.64|214.48|212.48|0
1642184960000|2022-01-14 18:29:20|214.8|212.8|215.11|213.11|215.11|213.11|214.8|212.8|0
1642184970000|2022-01-14 18:29:30|215.43|213.43|216.06|214.06|216.06|214.06|215.43|213.43|0
1642184980000|2022-01-14 18:29:40|215.74|213.74|215.74|213.74|215.9|213.9|215.58|213.58|0
1642184990000|2022-01-14 18:29:50|215.58|213.58|216.21|214.21|216.21|214.21|215.11|213.11|0
1642185000000|2022-01-14 18:30:00|215.9|213.9|215.58|213.58|215.9|213.9|215.58|213.58|0
1642185010000|2022-01-14 18:30:10|215.9|213.9|216.06|214.06|216.06|214.06|215.9|213.9|0
1642185020000|2022-01-14 18:30:20|215.74|213.74|215.9|213.9|215.9|213.9|215.74|213.74|0
1642185030000|2022-01-14 18:30:30|215.74|213.74|216.84|214.84|216.84|214.84|215.74|213.74|0
1642185040000|2022-01-14 18:30:40|216.69|214.69|217.32|215.32|217.32|215.32|216.69|214.69|0
1642185050000|2022-01-14 18:30:50|217.48|215.48|217.32|215.32|217.64|215.64|217.32|215.32|0
1642185060000|2022-01-14 18:31:00|217.16|215.16|217.48|215.48|217.48|215.48|217.16|215.16|0
1642185070000|2022-01-14 18:31:10|217.63|215.63|217.63|215.63|217.63|215.63|217.63|215.63|0
1642185080000|2022-01-14 18:31:20|217.48|215.48|217.63|215.63|217.79|215.79|217.48|215.48|0
1642185090000|2022-01-14 18:31:30|217.79|215.79|217.71|215.71|217.79|215.79|217.63|215.63|0
1642185100000|2022-01-14 18:31:40|217.95|215.95|217.63|215.63|217.95|215.95|217.63|215.63|0
1642185110000|2022-01-14 18:31:50|217.48|215.48|217.63|215.63|217.79|215.79|217.48|215.48|0
1642185120000|2022-01-14 18:32:00|217.79|215.79|215.9|213.9|217.79|215.79|215.9|213.9|0
1642185130000|2022-01-14 18:32:10|215.58|213.58|215.9|213.9|215.9|213.9|215.42|213.42|0
1642185140000|2022-01-14 18:32:20|215.74|213.74|215.42|213.42|215.74|213.74|215.42|213.42|0
1642185150000|2022-01-14 18:32:30|215.27|213.27|215.42|213.42|215.42|213.42|215.27|213.27|0
1642185160000|2022-01-14 18:32:40|215.58|213.58|215.74|213.74|215.9|213.9|215.58|213.58|0
1642185170000|2022-01-14 18:32:50|215.9|213.9|216.05|214.05|216.21|214.21|215.9|213.9|0
1642185180000|2022-01-14 18:33:00|215.9|213.9|216.05|214.05|216.05|214.05|215.9|213.9|0
1642185190000|2022-01-14 18:33:10|216.21|214.21|216.05|214.05|216.21|214.21|216.05|214.05|0
1642185200000|2022-01-14 18:33:20|215.9|213.9|215.74|213.74|215.9|213.9|215.74|213.74|0
1642185210000|2022-01-14 18:33:30|215.58|213.58|215.42|213.42|215.58|213.58|215.26|213.26|0
1642185220000|2022-01-14 18:33:40|215.26|213.26|215.26|213.26|215.26|213.26|215.11|213.11|0
1642185230000|2022-01-14 18:33:50|215.18|213.18|215.26|213.26|215.42|213.42|215.18|213.18|0
1642185240000|2022-01-14 18:34:00|215.11|213.11|215.26|213.26|215.26|213.26|215.11|213.11|0
1642185250000|2022-01-14 18:34:10|215.11|213.11|215.42|213.42|215.58|213.58|215.11|213.11|0
1642185260000|2022-01-14 18:34:20|215.26|213.26|215.74|213.74|215.74|213.74|215.26|213.26|0
1642185270000|2022-01-14 18:34:30|215.58|213.58|215.26|213.26|215.58|213.58|215.26|213.26|0
1642185280000|2022-01-14 18:34:40|215.58|213.58|214.95|212.95|215.58|213.58|214.95|212.95|0
1642185290000|2022-01-14 18:34:50|214.63|212.63|213.22|211.22|214.79|212.79|213.22|211.22|0
1642185300000|2022-01-14 18:35:00|213.85|211.85|214.01|212.01|214.16|212.16|213.85|211.85|0
1642185310000|2022-01-14 18:35:10|214.79|212.79|214.32|212.32|214.79|212.79|214.16|212.16|0
1642185320000|2022-01-14 18:35:20|214.01|212.01|213.07|211.07|214.01|212.01|213.07|211.07|0
1642185330000|2022-01-14 18:35:30|213.22|211.22|213.85|211.85|213.85|211.85|213.22|211.22|0
1642185340000|2022-01-14 18:35:40|213.69|211.69|213.69|211.69|214.01|212.01|213.69|211.69|0
1642185350000|2022-01-14 18:35:50|213.85|211.85|213.69|211.69|213.85|211.85|213.69|211.69|0
1642185360000|2022-01-14 18:36:00|213.85|211.85|213.53|211.53|213.85|211.85|213.53|211.53|0
1642185370000|2022-01-14 18:36:10|213.69|211.69|213.69|211.69|213.69|211.69|213.69|211.69|0
1642185380000|2022-01-14 18:36:20|213.85|211.85|214.48|212.48|214.48|212.48|213.69|211.69|0
1642185390000|2022-01-14 18:36:30|214.63|212.63|214.48|212.48|214.63|212.63|214.48|212.48|0
1642185400000|2022-01-14 18:36:40|214.63|212.63|214.48|212.48|214.63|212.63|214.48|212.48|0
1642185410000|2022-01-14 18:36:50|214.63|212.63|214.48|212.48|214.63|212.63|214.48|212.48|0
1642185420000|2022-01-14 18:37:00|214.32|212.32|214.95|212.95|214.95|212.95|214.32|212.32|0
1642185430000|2022-01-14 18:37:10|215.42|213.42|215.58|213.58|215.58|213.58|215.42|213.42|0
1642185440000|2022-01-14 18:37:20|215.42|213.42|215.58|213.58|215.73|213.73|215.42|213.42|0
1642185450000|2022-01-14 18:37:30|215.42|213.42|215.58|213.58|215.73|213.73|215.42|213.42|0
1642185460000|2022-01-14 18:37:40|215.73|213.73|215.89|213.89|215.89|213.89|215.73|213.73|0
1642185470000|2022-01-14 18:37:50|216.05|214.05|216.36|214.36|216.36|214.36|216.05|214.05|0
1642185480000|2022-01-14 18:38:00|216.05|214.05|216.21|214.21|216.36|214.36|216.05|214.05|0
1642185490000|2022-01-14 18:38:10|216.05|214.05|216.36|214.36|216.36|214.36|216.05|214.05|0
1642185500000|2022-01-14 18:38:20|216.21|214.21|216.05|214.05|216.21|214.21|215.89|213.89|0
1642185510000|2022-01-14 18:38:30|215.89|213.89|215.58|213.58|215.89|213.89|215.58|213.58|0
1642185520000|2022-01-14 18:38:40|215.42|213.42|215.26|213.26|215.42|213.42|215.1|213.1|0
1642185530000|2022-01-14 18:38:50|215.42|213.42|215.1|213.1|215.42|213.42|215.1|213.1|0
1642185540000|2022-01-14 18:39:00|214.95|212.95|214.95|212.95|214.95|212.95|214.79|212.79|0
1642185550000|2022-01-14 18:39:10|215.26|213.26|215.26|213.26|215.26|213.26|215.26|213.26|0
1642185560000|2022-01-14 18:39:20|215.1|213.1|215.89|213.89|215.89|213.89|215.1|213.1|0
1642185570000|2022-01-14 18:39:30|215.58|213.58|214.95|212.95|215.73|213.73|214.95|212.95|0
1642185580000|2022-01-14 18:39:40|215.1|213.1|215.42|213.42|215.42|213.42|215.1|213.1|0
1642185590000|2022-01-14 18:39:50|215.26|213.26|215.42|213.42|215.42|213.42|215.26|213.26|0
1642185600000|2022-01-14 18:40:00|215.73|213.73|215.73|213.73|215.73|213.73|215.57|213.57|0
1642185610000|2022-01-14 18:40:10|215.26|213.26|215.49|213.49|215.49|213.49|215.26|213.26|0
1642185620000|2022-01-14 18:40:20|215.42|213.42|214.94|212.94|215.42|213.42|214.94|212.94|0
1642185630000|2022-01-14 18:40:30|215.1|213.1|215.26|213.26|215.26|213.26|215.1|213.1|0
1642185640000|2022-01-14 18:40:40|215.42|213.42|215.42|213.42|215.42|213.42|215.26|213.26|0
1642185650000|2022-01-14 18:40:50|215.26|213.26|214.94|212.94|215.26|213.26|214.94|212.94|0
1642185660000|2022-01-14 18:41:00|215.1|213.1|215.1|213.1|215.1|213.1|214.94|212.94|0
1642185670000|2022-01-14 18:41:10|215.18|213.18|215.42|213.42|215.42|213.42|215.18|213.18|0
1642185680000|2022-01-14 18:41:20|215.26|213.26|215.57|213.57|215.57|213.57|215.1|213.1|0
1642185690000|2022-01-14 18:41:30|216.52|214.52|216.75|214.75|216.99|214.99|216.52|214.52|0
1642185700000|2022-01-14 18:41:40|216.68|214.68|216.2|214.2|216.68|214.68|216.2|214.2|0
1642185710000|2022-01-14 18:41:50|216.68|214.68|216.99|214.99|216.99|214.99|216.68|214.68|0
1642185720000|2022-01-14 18:42:00|217.47|215.47|218.1|216.1|218.1|216.1|217.47|215.47|0
1642185730000|2022-01-14 18:42:10|218.42|216.42|218.58|216.58|218.65|216.65|218.42|216.42|0
1642185740000|2022-01-14 18:42:20|218.74|216.74|218.89|216.89|218.89|216.89|218.74|216.74|0
1642185750000|2022-01-14 18:42:30|219.05|217.05|218.89|216.89|219.05|217.05|218.89|216.89|0
1642185760000|2022-01-14 18:42:40|219.05|217.05|218.74|216.74|219.21|217.21|218.74|216.74|0
1642185770000|2022-01-14 18:42:50|218.58|216.58|218.26|216.26|218.58|216.58|218.26|216.26|0
1642185780000|2022-01-14 18:43:00|218.1|216.1|218.1|216.1|218.26|216.26|218.1|216.1|0
1642185790000|2022-01-14 18:43:10|218.26|216.26|218.26|216.26|218.26|216.26|218.1|216.1|0
1642185800000|2022-01-14 18:43:20|218.58|216.58|218.58|216.58|218.58|216.58|218.42|216.42|0
1642185810000|2022-01-14 18:43:30|218.42|216.42|218.58|216.58|218.58|216.58|218.26|216.26|0
1642185820000|2022-01-14 18:43:40|218.73|216.73|219.69|217.69|219.69|217.69|218.73|216.73|0
1642185830000|2022-01-14 18:43:50|219.21|217.21|218.89|216.89|219.21|217.21|218.89|216.89|0
1642185840000|2022-01-14 18:44:00|219.05|217.05|219.05|217.05|219.05|217.05|218.89|216.89|0
1642185850000|2022-01-14 18:44:10|219.37|217.37|220.01|218.01|220.24|218.24|219.37|217.37|0
1642185860000|2022-01-14 18:44:20|220.48|218.48|220.01|218.01|220.48|218.48|220.01|218.01|0
1642185870000|2022-01-14 18:44:30|220.17|218.17|220.48|218.48|220.48|218.48|220.17|218.17|0
1642185880000|2022-01-14 18:44:40|220.64|218.64|220.17|218.17|220.64|218.64|220.17|218.17|0
1642185890000|2022-01-14 18:44:50|220.32|218.32|220.32|218.32|220.32|218.32|220.17|218.17|0
1642185900000|2022-01-14 18:45:00|220.01|218.01|220.17|218.17|220.17|218.17|219.85|217.85|0
1642185910000|2022-01-14 18:45:10|220.16|218.16|220.32|218.32|220.32|218.32|220.01|218.01|0
1642185920000|2022-01-14 18:45:20|220.16|218.16|220.48|218.48|220.48|218.48|220.16|218.16|0
1642185930000|2022-01-14 18:45:30|219.85|217.85|219.69|217.69|219.85|217.85|219.69|217.69|0
1642185940000|2022-01-14 18:45:40|220.01|218.01|219.69|217.69|220.16|218.16|219.69|217.69|0
1642185950000|2022-01-14 18:45:50|219.85|217.85|219.69|217.69|219.85|217.85|219.69|217.69|0
1642185960000|2022-01-14 18:46:00|219.85|217.85|219.53|217.53|219.85|217.85|219.53|217.53|0
1642185970000|2022-01-14 18:46:10|219.37|217.37|219.05|217.05|219.37|217.37|219.05|217.05|0
1642185980000|2022-01-14 18:46:20|218.73|216.73|218.26|216.26|218.73|216.73|218.26|216.26|0
1642185990000|2022-01-14 18:46:30|218.1|216.1|218.42|216.42|218.42|216.42|217.94|215.94|0
1642186000000|2022-01-14 18:46:40|218.57|216.57|219.21|217.21|219.21|217.21|218.57|216.57|0
1642186010000|2022-01-14 18:46:50|218.57|216.57|218.57|216.57|218.57|216.57|218.41|216.41|0
1642186020000|2022-01-14 18:47:00|218.41|216.41|218.02|216.02|218.41|216.41|218.02|216.02|0
1642186030000|2022-01-14 18:47:10|218.26|216.26|218.1|216.1|218.26|216.26|218.1|216.1|0
1642186040000|2022-01-14 18:47:20|217.94|215.94|217.62|215.62|217.94|215.94|217.62|215.62|0
1642186050000|2022-01-14 18:47:30|217.46|215.46|217.78|215.78|217.78|215.78|217.31|215.31|0
1642186060000|2022-01-14 18:47:40|217.46|215.46|218.89|216.89|218.89|216.89|217.46|215.46|0
1642186070000|2022-01-14 18:47:50|218.57|216.57|218.57|216.57|218.73|216.73|218.57|216.57|0
1642186080000|2022-01-14 18:48:00|218.41|216.41|218.41|216.41|218.57|216.57|218.41|216.41|0
1642186090000|2022-01-14 18:48:10|218.57|216.57|219.05|217.05|219.05|217.05|218.57|216.57|0
1642186100000|2022-01-14 18:48:20|218.89|216.89|218.89|216.89|218.89|216.89|218.73|216.73|0
1642186110000|2022-01-14 18:48:30|219.05|217.05|218.25|216.25|219.05|217.05|218.25|216.25|0
1642186120000|2022-01-14 18:48:40|218.41|216.41|218.57|216.57|218.73|216.73|218.41|216.41|0
1642186130000|2022-01-14 18:48:50|218.41|216.41|218.89|216.89|218.89|216.89|218.41|216.41|0
1642186140000|2022-01-14 18:49:00|219.05|217.05|219.37|217.37|219.37|217.37|219.05|217.05|0
1642186150000|2022-01-14 18:49:10|219.21|217.21|219.21|217.21|219.37|217.37|219.21|217.21|0
1642186160000|2022-01-14 18:49:20|218.89|216.89|218.73|216.73|218.89|216.89|218.73|216.73|0
1642186170000|2022-01-14 18:49:30|218.89|216.89|219.37|217.37|219.37|217.37|218.89|216.89|0
1642186180000|2022-01-14 18:49:40|219.21|217.21|219.05|217.05|219.21|217.21|219.05|217.05|0
1642186190000|2022-01-14 18:49:50|219.21|217.21|219.37|217.37|219.37|217.37|219.21|217.21|0
1642186200000|2022-01-14 18:50:00|219.21|217.21|219.52|217.52|219.52|217.52|219.21|217.21|0
1642186210000|2022-01-14 18:50:10|219.21|217.21|219.21|217.21|219.52|217.52|219.21|217.21|0
1642186220000|2022-01-14 18:50:20|219.05|217.05|218.89|216.89|219.05|217.05|218.89|216.89|0
1642186230000|2022-01-14 18:50:30|219.05|217.05|219.21|217.21|219.21|217.21|219.05|217.05|0
1642186240000|2022-01-14 18:50:40|219.05|217.05|220.32|218.32|220.48|218.48|219.05|217.05|0
1642186250000|2022-01-14 18:50:50|220.48|218.48|221.76|219.76|221.76|219.76|220.48|218.48|0
1642186260000|2022-01-14 18:51:00|221.92|219.92|221.12|219.12|221.92|219.92|221.12|219.12|0
1642186270000|2022-01-14 18:51:10|221.28|219.28|222.24|220.24|222.24|220.24|221.28|219.28|0
1642186280000|2022-01-14 18:51:20|222.56|220.56|222.4|220.4|222.88|220.88|222.4|220.4|0
1642186290000|2022-01-14 18:51:30|222.47|220.47|222.24|220.24|222.47|220.47|222.24|220.24|0
1642186300000|2022-01-14 18:51:40|222.4|220.4|222.08|220.08|222.56|220.56|222.08|220.08|0
1642186310000|2022-01-14 18:51:50|221.92|219.92|222.31|220.31|222.31|220.31|221.6|219.6|0
1642186320000|2022-01-14 18:52:00|222.08|220.08|221.92|219.92|222.08|220.08|221.92|219.92|0
1642186330000|2022-01-14 18:52:10|222.08|220.08|221.76|219.76|222.08|220.08|221.76|219.76|0
1642186340000|2022-01-14 18:52:20|221.6|219.6|221.44|219.44|221.6|219.6|221.44|219.44|0
1642186350000|2022-01-14 18:52:30|220.96|218.96|221.44|219.44|221.44|219.44|220.96|218.96|0
1642186360000|2022-01-14 18:52:40|221.6|219.6|221.28|219.28|221.91|219.91|221.28|219.28|0
1642186370000|2022-01-14 18:52:50|221.12|219.12|221.12|219.12|221.28|219.28|221.12|219.12|0
1642186380000|2022-01-14 18:53:00|221.28|219.28|221.75|219.75|221.75|219.75|221.28|219.28|0
1642186390000|2022-01-14 18:53:10|221.91|219.91|221.59|219.59|221.91|219.91|221.59|219.59|0
1642186400000|2022-01-14 18:53:20|221.75|219.75|222.55|220.55|222.55|220.55|221.75|219.75|0
1642186410000|2022-01-14 18:53:30|222.39|220.39|222.71|220.71|222.71|220.71|222.23|220.23|0
1642186420000|2022-01-14 18:53:40|222.88|220.88|222.71|220.71|223.04|221.04|222.71|220.71|0
1642186430000|2022-01-14 18:53:50|222.55|220.55|224.22|222.22|224.22|222.22|222.39|220.39|0
1642186440000|2022-01-14 18:54:00|224.06|222.06|223.26|221.26|224.06|222.06|223.26|221.26|0
1642186450000|2022-01-14 18:54:10|223.42|221.42|223.42|221.42|223.42|221.42|223.42|221.42|0
1642186460000|2022-01-14 18:54:20|223.58|221.58|223.26|221.26|223.58|221.58|223.26|221.26|0
1642186470000|2022-01-14 18:54:30|223.1|221.1|221.11|219.11|223.1|221.1|220.79|218.79|0
1642186480000|2022-01-14 18:54:40|221.75|219.75|220.39|218.39|221.75|219.75|220.16|218.16|0
1642186490000|2022-01-14 18:54:50|220.32|218.32|220.48|218.48|220.48|218.48|220|218|0
1642186500000|2022-01-14 18:55:00|220.32|218.32|220.48|218.48|220.48|218.48|220.32|218.32|0
1642186510000|2022-01-14 18:55:10|220.32|218.32|219.99|217.99|220.32|218.32|219.99|217.99|0
1642186520000|2022-01-14 18:55:20|220.16|218.16|220.32|218.32|220.32|218.32|219.99|217.99|0
1642186530000|2022-01-14 18:55:30|220.48|218.48|220.48|218.48|220.48|218.48|220.48|218.48|0
1642186540000|2022-01-14 18:55:40|220.64|218.64|220.96|218.96|220.96|218.96|220.64|218.64|0
1642186550000|2022-01-14 18:55:50|221.12|219.12|221.44|219.44|221.44|219.44|221.12|219.12|0
1642186560000|2022-01-14 18:56:00|221.6|219.6|221.12|219.12|221.6|219.6|221.12|219.12|0
1642186570000|2022-01-14 18:56:10|221.19|219.19|221.28|219.28|221.28|219.28|221.12|219.12|0
1642186580000|2022-01-14 18:56:20|221.12|219.12|221.44|219.44|221.44|219.44|220.96|218.96|0
1642186590000|2022-01-14 18:56:30|221.6|219.6|221.6|219.6|221.6|219.6|221.6|219.6|0
1642186600000|2022-01-14 18:56:40|221.76|219.76|222.57|220.57|222.57|220.57|221.76|219.76|0
1642186610000|2022-01-14 18:56:50|222.4|220.4|222.73|220.73|222.73|220.73|222.4|220.4|0
1642186620000|2022-01-14 18:57:00|222.57|220.57|223.05|221.05|223.21|221.21|222.57|220.57|0
1642186630000|2022-01-14 18:57:10|223.37|221.37|224.5|222.5|224.5|222.5|223.37|221.37|0
1642186640000|2022-01-14 18:57:20|224.34|222.34|224.83|222.83|224.83|222.83|224.34|222.34|0
1642186650000|2022-01-14 18:57:30|224.5|222.5|224.34|222.34|224.67|222.67|224.34|222.34|0
1642186660000|2022-01-14 18:57:40|224.18|222.18|224.64|222.64|224.8|222.8|224.18|222.18|0
1642186670000|2022-01-14 18:57:50|224.8|222.8|224.64|222.64|224.8|222.8|224.47|222.47|0
1642186680000|2022-01-14 18:58:00|224.8|222.8|222.01|220.01|224.8|222.8|222.01|220.01|0
1642186690000|2022-01-14 18:58:10|222.66|220.66|222.17|220.17|222.66|220.66|222.17|220.17|0
1642186700000|2022-01-14 18:58:20|222.57|220.57|222.66|220.66|222.82|220.82|222.57|220.57|0
1642186710000|2022-01-14 18:58:30|222.98|220.98|223.31|221.31|223.47|221.47|222.98|220.98|0
1642186720000|2022-01-14 18:58:40|223.47|221.47|223.14|221.14|223.47|221.47|222.98|220.98|0
1642186730000|2022-01-14 18:58:50|223.47|221.47|223.31|221.31|223.47|221.47|223.31|221.31|0
1642186740000|2022-01-14 18:59:00|223.47|221.47|223.14|221.14|223.47|221.47|222.98|220.98|0
1642186750000|2022-01-14 18:59:10|223.31|221.31|222.98|220.98|223.31|221.31|222.98|220.98|0
1642186760000|2022-01-14 18:59:20|222.66|220.66|222.49|220.49|222.82|220.82|222.49|220.49|0
1642186770000|2022-01-14 18:59:30|222.66|220.66|222.66|220.66|222.66|220.66|222.49|220.49|0
1642186780000|2022-01-14 18:59:40|222.17|220.17|222.17|220.17|222.49|220.49|222.17|220.17|0
1642186790000|2022-01-14 18:59:50|222.66|220.66|222.49|220.49|222.66|220.66|222.49|220.49|0
1642186800000|2022-01-14 19:00:00|222.66|220.66|222.49|220.49|222.82|220.82|222.49|220.49|0
1642186810000|2022-01-14 19:00:10|222.33|220.33|222.82|220.82|222.82|220.82|222.17|220.17|0
1642186820000|2022-01-14 19:00:20|222.98|220.98|222.66|220.66|222.98|220.98|222.66|220.66|0
1642186830000|2022-01-14 19:00:30|222.49|220.49|222.33|220.33|222.49|220.49|222.33|220.33|0
1642186840000|2022-01-14 19:00:40|222.82|220.82|222.33|220.33|222.98|220.98|222.33|220.33|0
1642186850000|2022-01-14 19:00:50|222.66|220.66|222.66|220.66|222.66|220.66|222.49|220.49|0
1642186860000|2022-01-14 19:01:00|222.73|220.73|222.98|220.98|222.98|220.98|222.66|220.66|0
1642186870000|2022-01-14 19:01:10|223.06|221.06|222.98|220.98|223.06|221.06|222.98|220.98|0
1642186880000|2022-01-14 19:01:20|223.14|221.14|222.98|220.98|223.14|221.14|222.98|220.98|0
1642186890000|2022-01-14 19:01:30|223.14|221.14|223.14|221.14|223.3|221.3|222.98|220.98|0
1642186900000|2022-01-14 19:01:40|223.22|221.22|223.95|221.95|223.95|221.95|223.22|221.22|0
1642186910000|2022-01-14 19:01:50|223.63|221.63|222.82|220.82|223.63|221.63|222.82|220.82|0
1642186920000|2022-01-14 19:02:00|223.3|221.3|224.93|222.93|225.09|223.09|223.3|221.3|0
1642186930000|2022-01-14 19:02:10|225.25|223.25|226.23|224.23|226.23|224.23|225.25|223.25|0
1642186940000|2022-01-14 19:02:20|225.91|223.91|225.74|223.74|226.07|224.07|225.58|223.58|0
1642186950000|2022-01-14 19:02:30|225.58|223.58|226.72|224.72|226.72|224.72|225.58|223.58|0
1642186960000|2022-01-14 19:02:40|226.23|224.23|225.91|223.91|226.23|224.23|225.91|223.91|0
1642186970000|2022-01-14 19:02:50|225.09|223.09|225.42|223.42|225.42|223.42|225.09|223.09|0
1642186980000|2022-01-14 19:03:00|225.09|223.09|225.42|223.42|225.42|223.42|225.09|223.09|0
1642186990000|2022-01-14 19:03:10|225.58|223.58|225.91|223.91|226.07|224.07|225.58|223.58|0
1642187000000|2022-01-14 19:03:20|226.07|224.07|226.4|224.4|226.4|224.4|226.07|224.07|0
1642187010000|2022-01-14 19:03:30|226.23|224.23|226.07|224.07|226.23|224.23|226.07|224.07|0
1642187020000|2022-01-14 19:03:40|225.74|223.74|225.58|223.58|225.74|223.74|225.58|223.58|0
1642187030000|2022-01-14 19:03:50|225.91|223.91|225.91|223.91|226.07|224.07|225.91|223.91|0
1642187040000|2022-01-14 19:04:00|225.74|223.74|225.09|223.09|225.74|223.74|225.09|223.09|0
1642187050000|2022-01-14 19:04:10|224.76|222.76|224.76|222.76|225.09|223.09|224.76|222.76|0
1642187060000|2022-01-14 19:04:20|224.6|222.6|224.44|222.44|224.6|222.6|224.28|222.28|0
1642187070000|2022-01-14 19:04:30|224.35|222.35|224.11|222.11|224.35|222.35|224.11|222.11|0
1642187080000|2022-01-14 19:04:40|223.95|221.95|223.95|221.95|223.95|221.95|223.79|221.79|0
1642187090000|2022-01-14 19:04:50|223.63|221.63|223.79|221.79|223.79|221.79|223.63|221.63|0
1642187100000|2022-01-14 19:05:00|223.63|221.63|224.11|222.11|224.11|222.11|223.63|221.63|0
1642187110000|2022-01-14 19:05:10|223.95|221.95|224.11|222.11|224.11|222.11|223.95|221.95|0
1642187120000|2022-01-14 19:05:20|223.95|221.95|224.11|222.11|224.11|222.11|223.95|221.95|0
1642187130000|2022-01-14 19:05:30|223.95|221.95|223.62|221.62|223.95|221.95|223.62|221.62|0
1642187140000|2022-01-14 19:05:40|223.46|221.46|223.38|221.38|223.46|221.46|223.14|221.14|0
1642187150000|2022-01-14 19:05:50|223.3|221.3|222.49|220.49|223.3|221.3|222.33|220.33|0
1642187160000|2022-01-14 19:06:00|222.81|220.81|223.22|221.22|223.46|221.46|222.81|220.81|0
1642187170000|2022-01-14 19:06:10|223.14|221.14|222.81|220.81|223.14|221.14|222.81|220.81|0
1642187180000|2022-01-14 19:06:20|223.14|221.14|223.14|221.14|223.14|221.14|222.98|220.98|0
1642187190000|2022-01-14 19:06:30|222.98|220.98|223.14|221.14|223.14|221.14|222.89|220.89|0
1642187200000|2022-01-14 19:06:40|222.81|220.81|222.49|220.49|222.81|220.81|222.49|220.49|0
1642187210000|2022-01-14 19:06:50|221.52|219.52|222.33|220.33|222.33|220.33|221.52|219.52|0
1642187220000|2022-01-14 19:07:00|222.16|220.16|222.49|220.49|222.49|220.49|222|220|0
1642187230000|2022-01-14 19:07:10|222|220|222.33|220.33|222.33|220.33|222|220|0
1642187240000|2022-01-14 19:07:20|222|220|222|220|222.16|220.16|222|220|0
1642187250000|2022-01-14 19:07:30|221.19|219.19|221.19|219.19|221.68|219.68|221.19|219.19|0
1642187260000|2022-01-14 19:07:40|221.36|219.36|221.84|219.84|222|220|221.36|219.36|0
1642187270000|2022-01-14 19:07:50|221.68|219.68|221.68|219.68|221.68|219.68|221.52|219.52|0
1642187280000|2022-01-14 19:08:00|222|220|222.33|220.33|222.33|220.33|222|220|0
1642187290000|2022-01-14 19:08:10|222|220|222|220|222|220|222|220|0
1642187300000|2022-01-14 19:08:20|222.16|220.16|222.97|220.97|222.97|220.97|222|220|0
1642187310000|2022-01-14 19:08:30|223.14|221.14|223.14|221.14|223.3|221.3|223.14|221.14|0
1642187320000|2022-01-14 19:08:40|222.97|220.97|221.84|219.84|222.97|220.97|221.84|219.84|0
1642187330000|2022-01-14 19:08:50|221.92|219.92|222.81|220.81|222.81|220.81|221.92|219.92|0
1642187340000|2022-01-14 19:09:00|222.97|220.97|223.3|221.3|223.3|221.3|222.97|220.97|0
1642187350000|2022-01-14 19:09:10|223.21|221.21|223.3|221.3|223.3|221.3|223.21|221.21|0
1642187360000|2022-01-14 19:09:20|223.14|221.14|222.97|220.97|223.3|221.3|222.97|220.97|0
1642187370000|2022-01-14 19:09:30|223.62|221.62|223.46|221.46|223.62|221.62|223.13|221.13|0
1642187380000|2022-01-14 19:09:40|223.3|221.3|222.32|220.32|223.3|221.3|222.32|220.32|0
1642187390000|2022-01-14 19:09:50|222.49|220.49|222.49|220.49|222.49|220.49|222.32|220.32|0
1642187400000|2022-01-14 19:10:00|222.32|220.32|222|220|222.32|220.32|221.84|219.84|0
1642187410000|2022-01-14 19:10:10|222.16|220.16|222.08|220.08|222.16|220.16|222|220|0
1642187420000|2022-01-14 19:10:20|221.52|219.52|220.71|218.71|221.52|219.52|220.71|218.71|0
1642187430000|2022-01-14 19:10:30|220.55|218.55|221.03|219.03|221.03|219.03|220.55|218.55|0
1642187440000|2022-01-14 19:10:40|221.35|219.35|220.87|218.87|221.52|219.52|220.87|218.87|0
1642187450000|2022-01-14 19:10:50|220.71|218.71|220.87|218.87|221.03|219.03|220.71|218.71|0
1642187460000|2022-01-14 19:11:00|220.71|218.71|221.03|219.03|221.03|219.03|220.71|218.71|0
1642187470000|2022-01-14 19:11:10|220.55|218.55|220.22|218.22|220.71|218.71|220.22|218.22|0
1642187480000|2022-01-14 19:11:20|220.55|218.55|220.22|218.22|220.55|218.55|220.22|218.22|0
1642187490000|2022-01-14 19:11:30|220.55|218.55|220.14|218.14|220.55|218.55|220.14|218.14|0
1642187500000|2022-01-14 19:11:40|220.22|218.22|219.9|217.9|220.22|218.22|219.9|217.9|0
1642187510000|2022-01-14 19:11:50|220.06|218.06|220.06|218.06|220.06|218.06|220.06|218.06|0
1642187520000|2022-01-14 19:12:00|220.22|218.22|219.74|217.74|220.22|218.22|219.74|217.74|0
1642187530000|2022-01-14 19:12:10|220.14|218.14|220.38|218.38|220.38|218.38|220.14|218.14|0
1642187540000|2022-01-14 19:12:20|220.71|218.71|221.03|219.03|221.03|219.03|220.71|218.71|0
1642187550000|2022-01-14 19:12:30|221.19|219.19|221.03|219.03|221.19|219.19|221.03|219.03|0
1642187560000|2022-01-14 19:12:40|220.71|218.71|220.87|218.87|220.87|218.87|220.71|218.71|0
1642187570000|2022-01-14 19:12:50|220.54|218.54|220.38|218.38|220.54|218.54|220.38|218.38|0
1642187580000|2022-01-14 19:13:00|220.22|218.22|220.06|218.06|220.22|218.22|220.06|218.06|0
1642187590000|2022-01-14 19:13:10|220.38|218.38|221.03|219.03|221.03|219.03|220.38|218.38|0
1642187600000|2022-01-14 19:13:20|221.19|219.19|221.51|219.51|221.51|219.51|221.19|219.19|0
1642187610000|2022-01-14 19:13:30|221.35|219.35|221.19|219.19|221.35|219.35|221.19|219.19|0
1642187620000|2022-01-14 19:13:40|221.51|219.51|221.51|219.51|221.51|219.51|221.43|219.43|0
1642187630000|2022-01-14 19:13:50|221.35|219.35|221.51|219.51|221.51|219.51|221.35|219.35|0
1642187640000|2022-01-14 19:14:00|221.84|219.84|222.65|220.65|222.97|220.97|221.84|219.84|0
1642187650000|2022-01-14 19:14:10|222.32|220.32|222.48|220.48|222.48|220.48|222.16|220.16|0
1642187660000|2022-01-14 19:14:20|222.64|220.64|223.29|221.29|223.29|221.29|222.48|220.48|0
1642187670000|2022-01-14 19:14:30|223.13|221.13|223.13|221.13|223.29|221.29|223.13|221.13|0
1642187680000|2022-01-14 19:14:40|222.97|220.97|222.97|220.97|223.13|221.13|222.81|220.81|0
1642187690000|2022-01-14 19:14:50|223.13|221.13|223.13|221.13|223.13|221.13|223.13|221.13|0
1642187700000|2022-01-14 19:15:00|223.46|221.46|224.27|222.27|224.27|222.27|223.46|221.46|0
1642187710000|2022-01-14 19:15:10|223.78|221.78|222.64|220.64|223.78|221.78|222.64|220.64|0
1642187720000|2022-01-14 19:15:20|222.81|220.81|222.64|220.64|223.13|221.13|222.64|220.64|0
1642187730000|2022-01-14 19:15:30|222.97|220.97|223.13|221.13|223.13|221.13|222.97|220.97|0
1642187740000|2022-01-14 19:15:40|222.97|220.97|223.13|221.13|223.29|221.29|222.97|220.97|0
1642187750000|2022-01-14 19:15:50|222.72|220.72|222.64|220.64|222.72|220.72|222.48|220.48|0
1642187760000|2022-01-14 19:16:00|222.32|220.32|222.32|220.32|222.32|220.32|222.32|220.32|0
1642187770000|2022-01-14 19:16:10|222.16|220.16|223.78|221.78|223.78|221.78|222.16|220.16|0
1642187780000|2022-01-14 19:16:20|223.62|221.62|223.62|221.62|223.62|221.62|223.62|221.62|0
1642187790000|2022-01-14 19:16:30|223.78|221.78|223.45|221.45|223.78|221.78|223.45|221.45|0
1642187800000|2022-01-14 19:16:40|223.29|221.29|222.81|220.81|223.29|221.29|222.81|220.81|0
1642187810000|2022-01-14 19:16:50|222.64|220.64|221.67|219.67|222.64|220.64|221.67|219.67|0
1642187820000|2022-01-14 19:17:00|221.51|219.51|221.51|219.51|221.83|219.83|221.51|219.51|0
1642187830000|2022-01-14 19:17:10|222|220|221.83|219.83|222.16|220.16|221.67|219.67|0
1642187840000|2022-01-14 19:17:20|221.75|219.75|221.67|219.67|221.83|219.83|221.67|219.67|0
1642187850000|2022-01-14 19:17:30|221.51|219.51|221.99|219.99|221.99|219.99|221.51|219.51|0
1642187860000|2022-01-14 19:17:40|222.32|220.32|222.16|220.16|222.48|220.48|222.16|220.16|0
1642187870000|2022-01-14 19:17:50|222.48|220.48|222.8|220.8|222.8|220.8|222.32|220.32|0
1642187880000|2022-01-14 19:18:00|222.32|220.32|222.48|220.48|222.48|220.48|222.32|220.32|0
1642187890000|2022-01-14 19:18:10|222.8|220.8|223.45|221.45|223.45|221.45|222.64|220.64|0
1642187900000|2022-01-14 19:18:20|223.61|221.61|223.78|221.78|223.94|221.94|223.61|221.61|0
1642187910000|2022-01-14 19:18:30|223.61|221.61|223.61|221.61|223.61|221.61|223.61|221.61|0
1642187920000|2022-01-14 19:18:40|223.45|221.45|224.75|222.75|224.75|222.75|223.45|221.45|0
1642187930000|2022-01-14 19:18:50|224.59|222.59|224.1|222.1|224.75|222.75|224.1|222.1|0
1642187940000|2022-01-14 19:19:00|224.26|222.26|223.45|221.45|224.43|222.43|223.45|221.45|0
1642187950000|2022-01-14 19:19:10|223.13|221.13|223.29|221.29|223.29|221.29|223.13|221.13|0
1642187960000|2022-01-14 19:19:20|223.13|221.13|223.45|221.45|223.45|221.45|223.13|221.13|0
1642187970000|2022-01-14 19:19:30|223.61|221.61|223.94|221.94|224.1|222.1|223.61|221.61|0
1642187980000|2022-01-14 19:19:40|223.61|221.61|223.29|221.29|223.61|221.61|223.29|221.29|0
1642187990000|2022-01-14 19:19:50|223.78|221.78|223.29|221.29|223.78|221.78|223.29|221.29|0
1642188000000|2022-01-14 19:20:00|222.96|220.96|222.96|220.96|223.61|221.61|222.96|220.96|0
1642188010000|2022-01-14 19:20:10|222.8|220.8|222.64|220.64|222.96|220.96|222.64|220.64|0
1642188020000|2022-01-14 19:20:20|222.8|220.8|222.48|220.48|222.8|220.8|222.48|220.48|0
1642188030000|2022-01-14 19:20:30|222.8|220.8|222.96|220.96|222.96|220.96|222.8|220.8|0
1642188040000|2022-01-14 19:20:40|223.61|221.61|224.1|222.1|224.1|222.1|223.61|221.61|0
1642188050000|2022-01-14 19:20:50|223.94|221.94|223.78|221.78|224.1|222.1|223.78|221.78|0
1642188060000|2022-01-14 19:21:00|223.94|221.94|223.45|221.45|223.94|221.94|223.45|221.45|0
1642188070000|2022-01-14 19:21:10|223.61|221.61|223.78|221.78|224.02|222.02|223.45|221.45|0
1642188080000|2022-01-14 19:21:20|223.61|221.61|224.59|222.59|224.59|222.59|223.61|221.61|0
1642188090000|2022-01-14 19:21:30|224.1|222.1|223.77|221.77|224.1|222.1|223.77|221.77|0
1642188100000|2022-01-14 19:21:40|223.61|221.61|223.45|221.45|223.61|221.61|223.45|221.45|0
1642188110000|2022-01-14 19:21:50|222.96|220.96|223.45|221.45|223.45|221.45|222.96|220.96|0
1642188120000|2022-01-14 19:22:00|223.2|221.2|222.96|220.96|223.29|221.29|222.96|220.96|0
1642188130000|2022-01-14 19:22:10|223.29|221.29|222.96|220.96|223.29|221.29|222.96|220.96|0
1642188140000|2022-01-14 19:22:20|222.64|220.64|222.96|220.96|222.96|220.96|222.64|220.64|0
1642188150000|2022-01-14 19:22:30|222.8|220.8|222.8|220.8|222.8|220.8|222.8|220.8|0
1642188160000|2022-01-14 19:22:40|222.96|220.96|224.1|222.1|224.1|222.1|222.96|220.96|0
1642188170000|2022-01-14 19:22:50|223.94|221.94|223.77|221.77|224.01|222.01|223.77|221.77|0
1642188180000|2022-01-14 19:23:00|224.1|222.1|223.61|221.61|224.1|222.1|223.61|221.61|0
1642188190000|2022-01-14 19:23:10|223.45|221.45|223.77|221.77|223.77|221.77|223.45|221.45|0
1642188200000|2022-01-14 19:23:20|224.1|222.1|223.53|221.53|224.1|222.1|223.53|221.53|0
1642188210000|2022-01-14 19:23:30|223.94|221.94|223.94|221.94|224.1|222.1|223.94|221.94|0
1642188220000|2022-01-14 19:23:40|224.1|222.1|224.91|222.91|224.91|222.91|224.1|222.1|0
1642188230000|2022-01-14 19:23:50|225.4|223.4|225.24|223.24|225.4|223.4|225.24|223.24|0
1642188240000|2022-01-14 19:24:00|225.07|223.07|224.91|222.91|225.56|223.56|224.91|222.91|0
1642188250000|2022-01-14 19:24:10|224.75|222.75|225.56|223.56|225.56|223.56|224.75|222.75|0
1642188260000|2022-01-14 19:24:20|225.4|223.4|225.07|223.07|225.4|223.4|225.07|223.07|0
1642188270000|2022-01-14 19:24:30|225.24|223.24|225.07|223.07|225.4|223.4|225.07|223.07|0
1642188280000|2022-01-14 19:24:40|225.24|223.24|225.73|223.73|225.73|223.73|225.24|223.24|0
1642188290000|2022-01-14 19:24:50|225.4|223.4|225.4|223.4|225.73|223.73|225.4|223.4|0
1642188300000|2022-01-14 19:25:00|225.56|223.56|226.05|224.05|226.05|224.05|225.07|223.07|0
1642188310000|2022-01-14 19:25:10|226.54|224.54|225.73|223.73|226.54|224.54|225.73|223.73|0
1642188320000|2022-01-14 19:25:20|225.56|223.56|224.75|222.75|225.56|223.56|224.75|222.75|0
1642188330000|2022-01-14 19:25:30|224.91|222.91|224.26|222.26|224.91|222.91|224.26|222.26|0
1642188340000|2022-01-14 19:25:40|223.93|221.93|223.69|221.69|223.93|221.93|223.61|221.61|0
1642188350000|2022-01-14 19:25:50|223.61|221.61|223.12|221.12|223.61|221.61|223.12|221.12|0
1642188360000|2022-01-14 19:26:00|223.28|221.28|223.28|221.28|223.61|221.61|223.28|221.28|0
1642188370000|2022-01-14 19:26:10|222.64|220.64|222.8|220.8|222.8|220.8|222.47|220.47|0
1642188380000|2022-01-14 19:26:20|223.12|221.12|222.96|220.96|223.28|221.28|222.96|220.96|0
1642188390000|2022-01-14 19:26:30|222.64|220.64|222.64|220.64|222.64|220.64|222.64|220.64|0
1642188400000|2022-01-14 19:26:40|222.71|220.71|222.47|220.47|222.71|220.71|222.31|220.31|0
1642188410000|2022-01-14 19:26:50|222.31|220.31|221.83|219.83|222.47|220.47|221.83|219.83|0
1642188420000|2022-01-14 19:27:00|222.23|220.23|222.15|220.15|222.23|220.23|222.15|220.15|0
1642188430000|2022-01-14 19:27:10|221.99|219.99|221.18|219.18|222.15|220.15|221.18|219.18|0
1642188440000|2022-01-14 19:27:20|221.34|219.34|221.34|219.34|221.5|219.5|221.26|219.26|0
1642188450000|2022-01-14 19:27:30|221.18|219.18|220.53|218.53|221.18|219.18|220.53|218.53|0
1642188460000|2022-01-14 19:27:40|220.86|218.86|220.37|218.37|220.86|218.86|220.37|218.37|0
1642188470000|2022-01-14 19:27:50|219.57|217.57|220.05|218.05|220.05|218.05|219.57|217.57|0
1642188480000|2022-01-14 19:28:00|220.21|218.21|220.53|218.53|220.53|218.53|220.21|218.21|0
1642188490000|2022-01-14 19:28:10|220.86|218.86|220.53|218.53|220.86|218.86|220.53|218.53|0
1642188500000|2022-01-14 19:28:20|220.13|218.13|219.73|217.73|220.13|218.13|219.57|217.57|0
1642188510000|2022-01-14 19:28:30|220.13|218.13|220.05|218.05|220.13|218.13|219.57|217.57|0
1642188520000|2022-01-14 19:28:40|219.89|217.89|219.89|217.89|220.05|218.05|219.89|217.89|0
1642188530000|2022-01-14 19:28:50|219.97|217.97|220.05|218.05|220.21|218.21|219.97|217.97|0
1642188540000|2022-01-14 19:29:00|220.53|218.53|220.37|218.37|220.53|218.53|220.21|218.21|0
1642188550000|2022-01-14 19:29:10|220.69|218.69|220.85|218.85|220.85|218.85|220.69|218.69|0
1642188560000|2022-01-14 19:29:20|221.18|219.18|221.34|219.34|221.34|219.34|221.02|219.02|0
1642188570000|2022-01-14 19:29:30|221.5|219.5|219.8|217.8|221.5|219.5|219.8|217.8|0
1642188580000|2022-01-14 19:29:40|219.73|217.73|219.89|217.89|219.89|217.89|219.4|217.4|0
1642188590000|2022-01-14 19:29:50|219.73|217.73|219.4|217.4|220.21|218.21|219.4|217.4|0
1642188600000|2022-01-14 19:30:00|219.24|217.24|219.4|217.4|219.4|217.4|219.24|217.24|0
1642188610000|2022-01-14 19:30:10|219.57|217.57|219.89|217.89|219.89|217.89|219.57|217.57|0
1642188620000|2022-01-14 19:30:20|220.05|218.05|220.21|218.21|220.21|218.21|219.89|217.89|0
1642188630000|2022-01-14 19:30:30|220.37|218.37|221.18|219.18|221.18|219.18|220.37|218.37|0
1642188640000|2022-01-14 19:30:40|221.02|219.02|221.82|219.82|221.82|219.82|221.02|219.02|0
1642188650000|2022-01-14 19:30:50|221.5|219.5|221.5|219.5|221.66|219.66|221.5|219.5|0
1642188660000|2022-01-14 19:31:00|221.66|219.66|223.28|221.28|223.28|221.28|221.66|219.66|0
1642188670000|2022-01-14 19:31:10|224.42|222.42|222.96|220.96|224.42|222.42|222.96|220.96|0
1642188680000|2022-01-14 19:31:20|223.12|221.12|223.12|221.12|223.12|221.12|223.12|221.12|0
1642188690000|2022-01-14 19:31:30|222.96|220.96|222.79|220.79|222.96|220.96|222.79|220.79|0
1642188700000|2022-01-14 19:31:40|223.12|221.12|222.96|220.96|223.12|221.12|222.63|220.63|0
1642188710000|2022-01-14 19:31:50|222.79|220.79|222.79|220.79|223.44|221.44|222.79|220.79|0
1642188720000|2022-01-14 19:32:00|222.47|220.47|222.96|220.96|222.96|220.96|222.47|220.47|0
1642188730000|2022-01-14 19:32:10|223.12|221.12|223.28|221.28|223.28|221.28|223.12|221.12|0
1642188740000|2022-01-14 19:32:20|223.77|221.77|223.6|221.6|224.09|222.09|223.6|221.6|0
1642188750000|2022-01-14 19:32:30|223.44|221.44|223.77|221.77|223.77|221.77|223.44|221.44|0
1642188760000|2022-01-14 19:32:40|224.25|222.25|223.93|221.93|224.25|222.25|223.93|221.93|0
1642188770000|2022-01-14 19:32:50|224.09|222.09|223.93|221.93|224.09|222.09|223.93|221.93|0
1642188780000|2022-01-14 19:33:00|223.77|221.77|223.6|221.6|223.77|221.77|223.6|221.6|0
1642188790000|2022-01-14 19:33:10|223.68|221.68|224.25|222.25|224.25|222.25|223.68|221.68|0
1642188800000|2022-01-14 19:33:20|224.9|222.9|225.88|223.88|225.88|223.88|224.9|222.9|0
1642188810000|2022-01-14 19:33:30|226.05|224.05|225.23|223.23|226.05|224.05|225.23|223.23|0
1642188820000|2022-01-14 19:33:40|225.56|223.56|225.56|223.56|225.72|223.72|225.56|223.56|0
1642188830000|2022-01-14 19:33:50|224.9|222.9|224.9|222.9|225.07|223.07|224.9|222.9|0
1642188840000|2022-01-14 19:34:00|225.07|223.07|224.9|222.9|225.07|223.07|224.9|222.9|0
1642188850000|2022-01-14 19:34:10|225.07|223.07|225.07|223.07|225.07|223.07|224.9|222.9|0
1642188860000|2022-01-14 19:34:20|225.23|223.23|224.74|222.74|225.23|223.23|224.74|222.74|0
1642188870000|2022-01-14 19:34:30|225.39|223.39|225.88|223.88|225.96|223.96|225.39|223.39|0
1642188880000|2022-01-14 19:34:40|226.04|224.04|226.45|224.45|226.45|224.45|226.04|224.04|0
1642188890000|2022-01-14 19:34:50|226.37|224.37|226.37|224.37|226.37|224.37|226.21|224.21|0
1642188900000|2022-01-14 19:35:00|226.21|224.21|226.37|224.37|226.37|224.37|225.72|223.72|0
1642188910000|2022-01-14 19:35:10|227.52|225.52|228.17|226.17|228.17|226.17|227.52|225.52|0
1642188920000|2022-01-14 19:35:20|228.01|226.01|228.01|226.01|228.17|226.17|228.01|226.01|0
1642188930000|2022-01-14 19:35:30|228.17|226.17|228.01|226.01|228.17|226.17|228.01|226.01|0
1642188940000|2022-01-14 19:35:40|227.84|225.84|228.01|226.01|228.01|226.01|227.84|225.84|0
1642188950000|2022-01-14 19:35:50|227.84|225.84|228.5|226.5|228.5|226.5|227.84|225.84|0
1642188960000|2022-01-14 19:36:00|228.34|226.34|229.49|227.49|229.49|227.49|228.34|226.34|0
1642188970000|2022-01-14 19:36:10|229.82|227.82|229.16|227.16|229.82|227.82|229.16|227.16|0
1642188980000|2022-01-14 19:36:20|228.99|226.99|228.66|226.66|229.16|227.16|228.66|226.66|0
1642188990000|2022-01-14 19:36:30|228.83|226.83|229.32|227.32|229.32|227.32|228.83|226.83|0
1642189000000|2022-01-14 19:36:40|229.16|227.16|228.66|226.66|229.16|227.16|228.66|226.66|0
1642189010000|2022-01-14 19:36:50|229.32|227.32|229.24|227.24|229.32|227.32|229.16|227.16|0
1642189020000|2022-01-14 19:37:00|229.16|227.16|228.83|226.83|229.16|227.16|228.83|226.83|0
1642189030000|2022-01-14 19:37:10|228.66|226.66|228.66|226.66|228.99|226.99|228.66|226.66|0
1642189040000|2022-01-14 19:37:20|228.17|226.17|228.5|226.5|228.66|226.66|228.17|226.17|0
1642189050000|2022-01-14 19:37:30|228.83|226.83|228.66|226.66|228.99|226.99|228.66|226.66|0
1642189060000|2022-01-14 19:37:40|228.5|226.5|228.33|226.33|228.5|226.5|228.33|226.33|0
1642189070000|2022-01-14 19:37:50|228.41|226.41|228.5|226.5|228.5|226.5|228.41|226.41|0
1642189080000|2022-01-14 19:38:00|228.66|226.66|229.48|227.48|229.48|227.48|228.66|226.66|0
1642189090000|2022-01-14 19:38:10|228.83|226.83|228.99|226.99|229.16|227.16|228.83|226.83|0
1642189100000|2022-01-14 19:38:20|229.16|227.16|228.99|226.99|229.16|227.16|228.83|226.83|0
1642189110000|2022-01-14 19:38:30|228.83|226.83|228.5|226.5|228.83|226.83|228.5|226.5|0
1642189120000|2022-01-14 19:38:40|228.33|226.33|228.33|226.33|228.5|226.5|228.33|226.33|0
1642189130000|2022-01-14 19:38:50|228.17|226.17|228.33|226.33|228.5|226.5|228.17|226.17|0
1642189140000|2022-01-14 19:39:00|228.66|226.66|228.5|226.5|228.83|226.83|228.33|226.33|0
1642189150000|2022-01-14 19:39:10|228.66|226.66|228.83|226.83|228.83|226.83|228.33|226.33|0
1642189160000|2022-01-14 19:39:20|228.99|226.99|228.99|226.99|229.15|227.15|228.83|226.83|0
1642189170000|2022-01-14 19:39:30|228.74|226.74|228.83|226.83|228.99|226.99|228.74|226.74|0
1642189180000|2022-01-14 19:39:40|228.66|226.66|228.17|226.17|228.66|226.66|228.17|226.17|0
1642189190000|2022-01-14 19:39:50|227.84|225.84|227.84|225.84|228|226|227.84|225.84|0
1642189200000|2022-01-14 19:40:00|227.68|225.68|226.2|224.2|227.68|225.68|226.2|224.2|0
1642189210000|2022-01-14 19:40:10|227.19|225.19|227.19|225.19|227.35|225.35|227.19|225.19|0
1642189220000|2022-01-14 19:40:20|226.37|224.37|226.53|224.53|226.53|224.53|226.37|224.37|0
1642189230000|2022-01-14 19:40:30|226.86|224.86|226.69|224.69|226.86|224.86|226.53|224.53|0
1642189240000|2022-01-14 19:40:40|226.2|224.2|226.2|224.2|226.53|224.53|226.2|224.2|0
1642189250000|2022-01-14 19:40:50|226.37|224.37|226.2|224.2|226.37|224.37|226.2|224.2|0
1642189260000|2022-01-14 19:41:00|226.37|224.37|227.18|225.18|227.18|225.18|226.37|224.37|0
1642189270000|2022-01-14 19:41:10|227.51|225.51|227.68|225.68|227.68|225.68|227.35|225.35|0
1642189280000|2022-01-14 19:41:20|227.35|225.35|227.68|225.68|227.68|225.68|227.35|225.35|0
1642189290000|2022-01-14 19:41:30|227.51|225.51|227.02|225.02|227.51|225.51|227.02|225.02|0
1642189300000|2022-01-14 19:41:40|226.86|224.86|227.51|225.51|227.51|225.51|226.86|224.86|0
1642189310000|2022-01-14 19:41:50|227.18|225.18|226.86|224.86|227.35|225.35|226.86|224.86|0
1642189320000|2022-01-14 19:42:00|227.02|225.02|226.86|224.86|227.02|225.02|226.86|224.86|0
1642189330000|2022-01-14 19:42:10|227.02|225.02|227.02|225.02|227.35|225.35|227.02|225.02|0
1642189340000|2022-01-14 19:42:20|227.18|225.18|226.86|224.86|227.51|225.51|226.86|224.86|0
1642189350000|2022-01-14 19:42:30|227.1|225.1|226.86|224.86|227.1|225.1|226.69|224.69|0
1642189360000|2022-01-14 19:42:40|226.53|224.53|226.37|224.37|226.69|224.69|226.37|224.37|0
1642189370000|2022-01-14 19:42:50|226.2|224.2|226.04|224.04|226.2|224.2|226.04|224.04|0
1642189380000|2022-01-14 19:43:00|226.2|224.2|225.88|223.88|226.2|224.2|225.88|223.88|0
1642189390000|2022-01-14 19:43:10|226.2|224.2|225.71|223.71|226.36|224.36|225.71|223.71|0
1642189400000|2022-01-14 19:43:20|226.04|224.04|225.71|223.71|226.04|224.04|225.71|223.71|0
1642189410000|2022-01-14 19:43:30|225.87|223.87|226.04|224.04|226.04|224.04|225.87|223.87|0
1642189420000|2022-01-14 19:43:40|225.87|223.87|225.71|223.71|225.87|223.87|225.71|223.71|0
1642189430000|2022-01-14 19:43:50|225.55|223.55|225.22|223.22|225.55|223.55|225.22|223.22|0
1642189440000|2022-01-14 19:44:00|224.9|222.9|225.06|223.06|225.06|223.06|224.9|222.9|0
1642189450000|2022-01-14 19:44:10|225.22|223.22|224.08|222.08|225.38|223.38|224.08|222.08|0
1642189460000|2022-01-14 19:44:20|223.84|221.84|223.92|221.92|223.92|221.92|223.76|221.76|0
1642189470000|2022-01-14 19:44:30|224.08|222.08|224.9|222.9|224.9|222.9|224.08|222.08|0
1642189480000|2022-01-14 19:44:40|224.41|222.41|224.41|222.41|224.41|222.41|224.24|222.24|0
1642189490000|2022-01-14 19:44:50|224.24|222.24|223.27|221.27|224.24|222.24|223.27|221.27|0
1642189500000|2022-01-14 19:45:00|223.92|221.92|223.92|221.92|224.24|222.24|223.92|221.92|0
1642189510000|2022-01-14 19:45:10|223.76|221.76|224.24|222.24|224.24|222.24|223.76|221.76|0
1642189520000|2022-01-14 19:45:20|223.76|221.76|223.92|221.92|223.92|221.92|223.76|221.76|0
1642189530000|2022-01-14 19:45:30|223.43|221.43|223.59|221.59|223.76|221.76|223.43|221.43|0
1642189540000|2022-01-14 19:45:40|223.43|221.43|223.92|221.92|223.92|221.92|223.43|221.43|0
1642189550000|2022-01-14 19:45:50|224.08|222.08|223.92|221.92|224.24|222.24|223.92|221.92|0
1642189560000|2022-01-14 19:46:00|224.08|222.08|224.73|222.73|224.73|222.73|224.08|222.08|0
1642189570000|2022-01-14 19:46:10|224.57|222.57|225.06|223.06|225.06|223.06|224.57|222.57|0
1642189580000|2022-01-14 19:46:20|224.89|222.89|224.89|222.89|225.06|223.06|224.89|222.89|0
1642189590000|2022-01-14 19:46:30|225.06|223.06|226.04|224.04|226.2|224.2|225.06|223.06|0
1642189600000|2022-01-14 19:46:40|226.2|224.2|226.04|224.04|226.2|224.2|226.04|224.04|0
1642189610000|2022-01-14 19:46:50|225.87|223.87|225.71|223.71|225.87|223.87|225.71|223.71|0
1642189620000|2022-01-14 19:47:00|225.55|223.55|225.87|223.87|225.87|223.87|225.55|223.55|0
1642189630000|2022-01-14 19:47:10|225.71|223.71|225.38|223.38|225.71|223.71|225.38|223.38|0
1642189640000|2022-01-14 19:47:20|225.55|223.55|227.67|225.67|227.67|225.67|225.55|223.55|0
1642189650000|2022-01-14 19:47:30|227.51|225.51|226.93|224.93|227.51|225.51|226.85|224.85|0
1642189660000|2022-01-14 19:47:40|227.18|225.18|227.18|225.18|227.18|225.18|227.02|225.02|0
1642189670000|2022-01-14 19:47:50|227.02|225.02|227.18|225.18|227.18|225.18|226.85|224.85|0
1642189680000|2022-01-14 19:48:00|227.02|225.02|226.69|224.69|227.02|225.02|226.69|224.69|0
1642189690000|2022-01-14 19:48:10|226.36|224.36|226.36|224.36|226.36|224.36|226.2|224.2|0
1642189700000|2022-01-14 19:48:20|226.03|224.03|225.38|223.38|226.03|224.03|225.38|223.38|0
1642189710000|2022-01-14 19:48:30|225.22|223.22|225.54|223.54|225.54|223.54|225.22|223.22|0
1642189720000|2022-01-14 19:48:40|225.38|223.38|225.54|223.54|225.54|223.54|225.38|223.38|0
1642189730000|2022-01-14 19:48:50|225.38|223.38|224.73|222.73|225.38|223.38|224.73|222.73|0
1642189740000|2022-01-14 19:49:00|225.22|223.22|225.71|223.71|225.71|223.71|225.22|223.22|0
1642189750000|2022-01-14 19:49:10|225.87|223.87|226.2|224.2|226.36|224.36|225.87|223.87|0
1642189760000|2022-01-14 19:49:20|226.03|224.03|226.2|224.2|226.2|224.2|226.03|224.03|0
1642189770000|2022-01-14 19:49:30|226.52|224.52|226.36|224.36|226.52|224.52|226.03|224.03|0
1642189780000|2022-01-14 19:49:40|226.52|224.52|226.52|224.52|226.69|224.69|226.52|224.52|0
1642189790000|2022-01-14 19:49:50|226.36|224.36|226.03|224.03|226.36|224.36|226.03|224.03|0
1642189800000|2022-01-14 19:50:00|226.2|224.2|226.85|224.85|226.85|224.85|225.87|223.87|0
1642189810000|2022-01-14 19:50:10|226.69|224.69|227.01|225.01|227.01|225.01|226.52|224.52|0
1642189820000|2022-01-14 19:50:20|226.85|224.85|227.18|225.18|227.18|225.18|226.85|224.85|0
1642189830000|2022-01-14 19:50:30|227.01|225.01|227.34|225.34|227.34|225.34|227.01|225.01|0
1642189840000|2022-01-14 19:50:40|227.18|225.18|227.01|225.01|227.18|225.18|227.01|225.01|0
1642189850000|2022-01-14 19:50:50|227.18|225.18|228.16|226.16|228.16|226.16|227.18|225.18|0
1642189860000|2022-01-14 19:51:00|228.32|226.32|228|226|228.32|226.32|228|226|0
1642189870000|2022-01-14 19:51:10|227.83|225.83|229.15|227.15|229.15|227.15|227.67|225.67|0
1642189880000|2022-01-14 19:51:20|228.98|226.98|228.49|226.49|228.98|226.98|228.49|226.49|0
1642189890000|2022-01-14 19:51:30|228.32|226.32|228|226|228.32|226.32|227.83|225.83|0
1642189900000|2022-01-14 19:51:40|227.83|225.83|227.83|225.83|227.83|225.83|227.67|225.67|0
1642189910000|2022-01-14 19:51:50|228|226|228|226|228.16|226.16|228|226|0
1642189920000|2022-01-14 19:52:00|228.65|226.65|228.32|226.32|228.65|226.65|228.32|226.32|0
1642189930000|2022-01-14 19:52:10|228.49|226.49|228.16|226.16|228.49|226.49|228|226|0
1642189940000|2022-01-14 19:52:20|227.01|225.01|227.01|225.01|227.01|225.01|226.68|224.68|0
1642189950000|2022-01-14 19:52:30|226.68|224.68|226.85|224.85|227.01|225.01|226.68|224.68|0
1642189960000|2022-01-14 19:52:40|227.18|225.18|227.01|225.01|227.18|225.18|227.01|225.01|0
1642189970000|2022-01-14 19:52:50|226.85|224.85|227.18|225.18|227.18|225.18|226.85|224.85|0
1642189980000|2022-01-14 19:53:00|227.83|225.83|227.67|225.67|228.16|226.16|227.67|225.67|0
1642189990000|2022-01-14 19:53:10|227.01|225.01|227.01|225.01|227.01|225.01|226.85|224.85|0
1642190000000|2022-01-14 19:53:20|226.85|224.85|226.68|224.68|227.01|225.01|226.68|224.68|0
1642190010000|2022-01-14 19:53:30|227.01|225.01|226.85|224.85|227.01|225.01|226.85|224.85|0
1642190020000|2022-01-14 19:53:40|227.34|225.34|227.17|225.17|227.34|225.34|227.17|225.17|0
1642190030000|2022-01-14 19:53:50|227.01|225.01|227.34|225.34|227.34|225.34|226.85|224.85|0
1642190040000|2022-01-14 19:54:00|227.5|225.5|227.17|225.17|227.5|225.5|227.17|225.17|0
1642190050000|2022-01-14 19:54:10|227.34|225.34|227.09|225.09|227.34|225.34|227.09|225.09|0
1642190060000|2022-01-14 19:54:20|227.67|225.67|227.5|225.5|227.67|225.67|227.34|225.34|0
1642190070000|2022-01-14 19:54:30|227.17|225.17|227.01|225.01|227.67|225.67|227.01|225.01|0
1642190080000|2022-01-14 19:54:40|226.36|224.36|226.03|224.03|226.68|224.68|226.03|224.03|0
1642190090000|2022-01-14 19:54:50|226.11|224.11|226.68|224.68|226.68|224.68|226.03|224.03|0
1642190100000|2022-01-14 19:55:00|226.85|224.85|227.01|225.01|227.5|225.5|226.85|224.85|0
1642190110000|2022-01-14 19:55:10|227.5|225.5|227.01|225.01|227.5|225.5|227.01|225.01|0
1642190120000|2022-01-14 19:55:20|227.34|225.34|227.01|225.01|227.34|225.34|227.01|225.01|0
1642190130000|2022-01-14 19:55:30|226.92|224.92|227.01|225.01|227.34|225.34|226.92|224.92|0
1642190140000|2022-01-14 19:55:40|226.85|224.85|226.85|224.85|226.85|224.85|226.68|224.68|0
1642190150000|2022-01-14 19:55:50|227.01|225.01|227.01|225.01|227.01|225.01|226.85|224.85|0
1642190160000|2022-01-14 19:56:00|227.17|225.17|227.01|225.01|227.17|225.17|227.01|225.01|0
1642190170000|2022-01-14 19:56:10|227.17|225.17|227.17|225.17|227.17|225.17|227.17|225.17|0
1642190180000|2022-01-14 19:56:20|227.66|225.66|228.16|226.16|228.16|226.16|227.66|225.66|0
1642190190000|2022-01-14 19:56:30|227.99|225.99|227.99|225.99|227.99|225.99|227.83|225.83|0
1642190200000|2022-01-14 19:56:40|227.83|225.83|227.66|225.66|227.83|225.83|227.66|225.66|0
1642190210000|2022-01-14 19:56:50|227.83|225.83|227.66|225.66|227.83|225.83|227.66|225.66|0
1642190220000|2022-01-14 19:57:00|227.5|225.5|226.68|224.68|227.5|225.5|226.68|224.68|0
1642190230000|2022-01-14 19:57:10|227.17|225.17|226.84|224.84|227.17|225.17|226.52|224.52|0
1642190240000|2022-01-14 19:57:20|227.17|225.17|227.01|225.01|227.34|225.34|227.01|225.01|0
1642190250000|2022-01-14 19:57:30|227.17|225.17|226.84|224.84|227.17|225.17|226.84|224.84|0
1642190260000|2022-01-14 19:57:40|227.01|225.01|226.84|224.84|227.01|225.01|226.84|224.84|0
1642190270000|2022-01-14 19:57:50|226.68|224.68|226.19|224.19|226.68|224.68|226.19|224.19|0
1642190280000|2022-01-14 19:58:00|225.7|223.7|225.7|223.7|226.03|224.03|225.7|223.7|0
1642190290000|2022-01-14 19:58:10|225.86|223.86|225.86|223.86|225.86|223.86|225.7|223.7|0
1642190300000|2022-01-14 19:58:20|225.78|223.78|225.21|223.21|225.78|223.78|225.21|223.21|0
1642190310000|2022-01-14 19:58:30|225.54|223.54|225.54|223.54|225.7|223.7|225.54|223.54|0
1642190320000|2022-01-14 19:58:40|225.21|223.21|225.21|223.21|225.54|223.54|225.21|223.21|0
1642190330000|2022-01-14 19:58:50|225.54|223.54|225.7|223.7|225.7|223.7|225.54|223.54|0
1642190340000|2022-01-14 19:59:00|225.86|223.86|226.52|224.52|226.52|224.52|225.86|223.86|0
1642190350000|2022-01-14 19:59:10|226.68|224.68|226.35|224.35|226.68|224.68|226.35|224.35|0
1642190360000|2022-01-14 19:59:20|226.19|224.19|226.35|224.35|226.35|224.35|226.19|224.19|0
1642190370000|2022-01-14 19:59:30|226.19|224.19|225.86|223.86|226.19|224.19|225.7|223.7|0
1642190380000|2022-01-14 19:59:40|225.7|223.7|225.54|223.54|225.7|223.7|225.54|223.54|0
1642190390000|2022-01-14 19:59:50|224.88|222.88|224.56|222.56|224.88|222.88|224.56|222.56|0
1642190400000|2022-01-14 20:00:00|224.4|222.4|226.19|224.19|226.52|224.52|224.4|222.4|0
1642190410000|2022-01-14 20:00:10|226.52|224.52|225.54|223.54|226.52|224.52|225.54|223.54|0
1642190420000|2022-01-14 20:00:20|225.21|223.21|225.54|223.54|225.54|223.54|224.72|222.72|0
1642190430000|2022-01-14 20:00:30|225.7|223.7|226.51|224.51|226.51|224.51|225.7|223.7|0
1642190440000|2022-01-14 20:00:40|226.68|224.68|226.19|224.19|226.68|224.68|226.19|224.19|0
1642190450000|2022-01-14 20:00:50|226.02|224.02|226.19|224.19|226.19|224.19|226.02|224.02|0
1642190460000|2022-01-14 20:01:00|226.68|224.68|226.02|224.02|226.68|224.68|225.86|223.86|0
1642190470000|2022-01-14 20:01:10|226.19|224.19|226.68|224.68|226.68|224.68|226.19|224.19|0
1642190480000|2022-01-14 20:01:20|226.19|224.19|227.5|225.5|227.5|225.5|226.19|224.19|0
1642190490000|2022-01-14 20:01:30|227.33|225.33|227.33|225.33|227.33|225.33|227.17|225.17|0
1642190500000|2022-01-14 20:01:40|227|225|227.99|225.99|227.99|225.99|227|225|0
1642190510000|2022-01-14 20:01:50|227.82|225.82|228.97|226.97|228.97|226.97|227.82|225.82|0
1642190520000|2022-01-14 20:02:00|229.47|227.47|228.32|226.32|229.47|227.47|228.32|226.32|0
1642190530000|2022-01-14 20:02:10|227.99|225.99|228.15|226.15|228.15|226.15|227.99|225.99|0
1642190540000|2022-01-14 20:02:20|227.99|225.99|228.97|226.97|228.97|226.97|227.99|225.99|0
1642190550000|2022-01-14 20:02:30|228.81|226.81|228.32|226.32|228.81|226.81|228.32|226.32|0
1642190560000|2022-01-14 20:02:40|228.48|226.48|228.64|226.64|229.14|227.14|228.48|226.48|0
1642190570000|2022-01-14 20:02:50|228.81|226.81|228.97|226.97|228.97|226.97|228.81|226.81|0
1642190580000|2022-01-14 20:03:00|228.81|226.81|228.81|226.81|228.81|226.81|228.56|226.56|0
1642190590000|2022-01-14 20:03:10|229.14|227.14|228.97|226.97|229.14|227.14|228.48|226.48|0
1642190600000|2022-01-14 20:03:20|228.81|226.81|228.81|226.81|228.81|226.81|228.81|226.81|0
1642190610000|2022-01-14 20:03:30|229.47|227.47|229.3|227.3|229.63|227.63|229.14|227.14|0
1642190620000|2022-01-14 20:03:40|229.46|227.46|229.63|227.63|229.63|227.63|229.3|227.3|0
1642190630000|2022-01-14 20:03:50|229.46|227.46|231.11|229.11|231.11|229.11|229.46|227.46|0
1642190640000|2022-01-14 20:04:00|230.78|228.78|230.62|228.62|230.78|228.78|230.45|228.45|0
1642190650000|2022-01-14 20:04:10|230.45|228.45|230.78|228.78|231.28|229.28|230.45|228.45|0
1642190660000|2022-01-14 20:04:20|230.62|228.62|230.45|228.45|230.62|228.62|230.12|228.12|0
1642190670000|2022-01-14 20:04:30|230.29|228.29|229.96|227.96|230.45|228.45|229.96|227.96|0
1642190680000|2022-01-14 20:04:40|230.12|228.12|230.62|228.62|230.62|228.62|230.12|228.12|0
1642190690000|2022-01-14 20:04:50|230.29|228.29|229.96|227.96|230.45|228.45|229.96|227.96|0
1642190700000|2022-01-14 20:05:00|230.12|228.12|229.96|227.96|230.29|228.29|229.96|227.96|0
1642190710000|2022-01-14 20:05:10|230.29|228.29|230.45|228.45|230.45|228.45|230.29|228.29|0
1642190720000|2022-01-14 20:05:20|230.12|228.12|230.29|228.29|230.29|228.29|230.12|228.12|0
1642190730000|2022-01-14 20:05:30|230.62|228.62|231.11|229.11|231.11|229.11|230.62|228.62|0
1642190740000|2022-01-14 20:05:40|230.95|228.95|230.53|228.53|230.95|228.95|230.53|228.53|0
1642190750000|2022-01-14 20:05:50|230.78|228.78|230.78|228.78|230.78|228.78|230.45|228.45|0
1642190760000|2022-01-14 20:06:00|230.62|228.62|229.96|227.96|230.78|228.78|229.96|227.96|0
1642190770000|2022-01-14 20:06:10|229.63|227.63|229.96|227.96|229.96|227.96|229.63|227.63|0
1642190780000|2022-01-14 20:06:20|229.79|227.79|229.63|227.63|229.79|227.79|229.46|227.46|0
1642190790000|2022-01-14 20:06:30|228.97|226.97|227.98|225.98|229.13|227.13|227.98|225.98|0
1642190800000|2022-01-14 20:06:40|228.15|226.15|228.15|226.15|228.48|226.48|228.15|226.15|0
1642190810000|2022-01-14 20:06:50|227.82|225.82|227.82|225.82|227.82|225.82|227.49|225.49|0
1642190820000|2022-01-14 20:07:00|228.31|226.31|227.82|225.82|228.31|226.31|227.82|225.82|0
1642190830000|2022-01-14 20:07:10|227.66|225.66|227.33|225.33|227.66|225.66|227.16|225.16|0
1642190840000|2022-01-14 20:07:20|227.66|225.66|227.49|225.49|227.66|225.66|227.16|225.16|0
1642190850000|2022-01-14 20:07:30|227.82|225.82|227.33|225.33|227.82|225.82|227.33|225.33|0
1642190860000|2022-01-14 20:07:40|227.49|225.49|227.33|225.33|227.49|225.49|227.08|225.08|0
1642190870000|2022-01-14 20:07:50|227.49|225.49|227.16|225.16|227.49|225.49|227.16|225.16|0
1642190880000|2022-01-14 20:08:00|227.33|225.33|227.16|225.16|227.33|225.33|227.16|225.16|0
1642190890000|2022-01-14 20:08:10|226.35|224.35|225.77|223.77|226.35|224.35|225.69|223.69|0
1642190900000|2022-01-14 20:08:20|226.18|224.18|226.35|224.35|226.35|224.35|226.18|224.18|0
1642190910000|2022-01-14 20:08:30|226.51|224.51|226.51|224.51|226.51|224.51|225.86|223.86|0
1642190920000|2022-01-14 20:08:40|226.84|224.84|226.35|224.35|226.84|224.84|226.35|224.35|0
1642190930000|2022-01-14 20:08:50|226.67|224.67|226.84|224.84|226.84|224.84|226.67|224.67|0
1642190940000|2022-01-14 20:09:00|227|225|227.65|225.65|227.65|225.65|227|225|0
1642190950000|2022-01-14 20:09:10|227.49|225.49|227.33|225.33|227.49|225.49|227.33|225.33|0
1642190960000|2022-01-14 20:09:20|227|225|227.33|225.33|227.33|225.33|227|225|0
1642190970000|2022-01-14 20:09:30|227.16|225.16|226.02|224.02|227.16|225.16|226.02|224.02|0
1642190980000|2022-01-14 20:09:40|226.51|224.51|225.69|223.69|226.51|224.51|225.69|223.69|0
1642190990000|2022-01-14 20:09:50|226.02|224.02|226.18|224.18|226.34|224.34|226.02|224.02|0
1642191000000|2022-01-14 20:10:00|226.02|224.02|226.83|224.83|226.83|224.83|226.02|224.02|0
1642191010000|2022-01-14 20:10:10|226.67|224.67|226.02|224.02|226.83|224.83|226.02|224.02|0
1642191020000|2022-01-14 20:10:20|226.18|224.18|226.34|224.34|226.51|224.51|226.18|224.18|0
1642191030000|2022-01-14 20:10:30|226.18|224.18|226.34|224.34|226.51|224.51|226.18|224.18|0
1642191040000|2022-01-14 20:10:40|225.85|223.85|225.61|223.61|225.85|223.85|225.61|223.61|0
1642191050000|2022-01-14 20:10:50|225.85|223.85|225.69|223.69|225.85|223.85|225.69|223.69|0
1642191060000|2022-01-14 20:11:00|226.18|224.18|226.51|224.51|226.67|224.67|226.18|224.18|0
1642191070000|2022-01-14 20:11:10|226.34|224.34|226.67|224.67|226.83|224.83|226.34|224.34|0
1642191080000|2022-01-14 20:11:20|226.83|224.83|227.16|225.16|227.16|225.16|226.83|224.83|0
1642191090000|2022-01-14 20:11:30|227.32|225.32|227.16|225.16|227.32|225.32|227.16|225.16|0
1642191100000|2022-01-14 20:11:40|227|225|227.49|225.49|227.49|225.49|227|225|0
1642191110000|2022-01-14 20:11:50|228.14|226.14|227.82|225.82|228.47|226.47|227.82|225.82|0
1642191120000|2022-01-14 20:12:00|227.98|225.98|228.14|226.14|228.14|226.14|227.98|225.98|0
1642191130000|2022-01-14 20:12:10|228.31|226.31|229.46|227.46|229.46|227.46|228.31|226.31|0
1642191140000|2022-01-14 20:12:20|229.13|227.13|229.29|227.29|229.46|227.46|229.13|227.13|0
1642191150000|2022-01-14 20:12:30|229.13|227.13|228.14|226.14|229.13|227.13|228.14|226.14|0
1642191160000|2022-01-14 20:12:40|228.31|226.31|228.8|226.8|228.8|226.8|228.31|226.31|0
1642191170000|2022-01-14 20:12:50|228.64|226.64|229.13|227.13|229.13|227.13|228.64|226.64|0
1642191180000|2022-01-14 20:13:00|228.8|226.8|228.31|226.31|228.8|226.8|228.31|226.31|0
1642191190000|2022-01-14 20:13:10|228.96|226.96|228.8|226.8|228.96|226.96|228.8|226.8|0
1642191200000|2022-01-14 20:13:20|228.96|226.96|229.13|227.13|229.13|227.13|228.96|226.96|0
1642191210000|2022-01-14 20:13:30|229.29|227.29|229.46|227.46|229.46|227.46|229.29|227.29|0
1642191220000|2022-01-14 20:13:40|229.62|227.62|228.96|226.96|229.62|227.62|228.96|226.96|0
1642191230000|2022-01-14 20:13:50|228.64|226.64|228.63|226.63|228.8|226.8|228.63|226.63|0
1642191240000|2022-01-14 20:14:00|228.47|226.47|228.63|226.63|228.96|226.96|228.47|226.47|0
1642191250000|2022-01-14 20:14:10|228.8|226.8|228.96|226.96|228.96|226.96|228.63|226.63|0
1642191260000|2022-01-14 20:14:20|228.8|226.8|228.8|226.8|228.8|226.8|228.8|226.8|0
1642191270000|2022-01-14 20:14:30|228.96|226.96|229.29|227.29|229.29|227.29|228.96|226.96|0
1642191280000|2022-01-14 20:14:40|229.13|227.13|228.14|226.14|229.13|227.13|228.14|226.14|0
1642191300000|2022-01-14 20:15:00|227.81|225.81|227.81|225.81|227.98|225.98|227.81|225.81|0
1642191310000|2022-01-14 20:15:10|228.14|226.14|228.14|226.14|228.14|226.14|228.14|226.14|0
1642191320000|2022-01-14 20:15:20|227.98|225.98|227.32|225.32|227.98|225.98|227.16|225.16|0
1642191330000|2022-01-14 20:15:30|227.49|225.49|227.16|225.16|227.49|225.49|226.99|224.99|0
1642191340000|2022-01-14 20:15:40|226.99|224.99|227.49|225.49|227.49|225.49|226.99|224.99|0
1642191350000|2022-01-14 20:15:50|228.06|226.06|228.3|226.3|228.31|226.31|227.98|225.98|0
1642191360000|2022-01-14 20:16:00|228.14|226.14|227.65|225.65|228.14|226.14|227.65|225.65|0
1642191370000|2022-01-14 20:16:10|227.81|225.81|228.14|226.14|228.14|226.14|227.81|225.81|0
1642191380000|2022-01-14 20:16:20|227.98|225.98|227.48|225.48|227.98|225.98|227.48|225.48|0
1642191390000|2022-01-14 20:16:30|227.32|225.32|227.98|225.98|227.98|225.98|227.16|225.16|0
1642191400000|2022-01-14 20:16:40|228.14|226.14|229.13|227.13|229.13|227.13|228.05|226.05|0
1642191410000|2022-01-14 20:16:50|229.7|227.7|231.27|229.27|231.27|229.27|229.7|227.7|0
1642191420000|2022-01-14 20:17:00|231.43|229.43|232.26|230.26|232.26|230.26|231.1|229.1|0
1642191430000|2022-01-14 20:17:10|231.93|229.93|231.93|229.93|231.93|229.93|231.6|229.6|0
1642191440000|2022-01-14 20:17:20|232.1|230.1|232.1|230.1|232.26|230.26|232.1|230.1|0
1642191450000|2022-01-14 20:17:30|231.93|229.93|231.76|229.76|232.26|230.26|231.76|229.76|0
1642191460000|2022-01-14 20:17:40|232.09|230.09|231.93|229.93|232.09|230.09|231.93|229.93|0
1642191470000|2022-01-14 20:17:50|232.09|230.09|232.26|230.26|232.43|230.43|232.09|230.09|0
1642191480000|2022-01-14 20:18:00|232.43|230.43|233.25|231.25|233.25|231.25|232.43|230.43|0
1642191490000|2022-01-14 20:18:10|233.09|231.09|233.09|231.09|233.09|231.09|232.76|230.76|0
1642191500000|2022-01-14 20:18:20|232.76|230.76|232.92|230.92|232.92|230.92|232.59|230.59|0
1642191510000|2022-01-14 20:18:30|233.09|231.09|233.25|231.25|233.25|231.25|233.09|231.09|0
1642191520000|2022-01-14 20:18:40|233.42|231.42|234.42|232.42|234.42|232.42|233.42|231.42|0
1642191530000|2022-01-14 20:18:50|234.75|232.75|234.58|232.58|234.75|232.75|234.58|232.58|0
1642191540000|2022-01-14 20:19:00|234.42|232.42|234.08|232.08|234.42|232.42|234.08|232.08|0
1642191550000|2022-01-14 20:19:10|236.42|234.42|236.26|234.26|236.42|234.42|236.09|234.09|0
1642191560000|2022-01-14 20:19:20|236.09|234.09|235.93|233.93|236.26|234.26|235.93|233.93|0
1642191570000|2022-01-14 20:19:30|234.69|232.69|234.85|232.85|234.85|232.85|234.69|232.69|0
1642191580000|2022-01-14 20:19:40|234.69|232.69|234.69|232.69|234.69|232.69|234.69|232.69|0
1642191590000|2022-01-14 20:19:50|234.85|232.85|234.69|232.69|234.85|232.85|234.69|232.69|0
1642191600000|2022-01-14 20:20:00|235.02|233.02|235.18|233.18|235.18|233.18|235.02|233.02|0
1642191610000|2022-01-14 20:20:10|235.1|233.1|234.69|232.69|235.1|233.1|234.35|232.35|0
1642191620000|2022-01-14 20:20:20|234.52|232.52|234.69|232.69|234.69|232.69|234.52|232.52|0
1642191630000|2022-01-14 20:20:30|235.02|233.02|235.35|233.35|235.35|233.35|235.02|233.02|0
1642191640000|2022-01-14 20:20:40|235.68|233.68|235.02|233.02|235.68|233.68|235.02|233.02|0
1642191650000|2022-01-14 20:20:50|235.35|233.35|236.18|234.18|236.18|234.18|235.35|233.35|0
1642191660000|2022-01-14 20:21:00|236.02|234.02|236.35|234.35|236.35|234.35|236.02|234.02|0
1642191670000|2022-01-14 20:21:10|236.18|234.18|236.18|234.18|236.18|234.18|236.18|234.18|0
1642191680000|2022-01-14 20:21:20|236.68|234.68|236.35|234.35|236.68|234.68|236.35|234.35|0
1642191690000|2022-01-14 20:21:30|236.51|234.51|236.51|234.51|236.68|234.68|236.51|234.51|0
1642191700000|2022-01-14 20:21:40|236.35|234.35|237.01|235.01|237.35|235.35|236.35|234.35|0
1642191710000|2022-01-14 20:21:50|236.68|234.68|236.85|234.85|236.85|234.85|236.68|234.68|0
1642191720000|2022-01-14 20:22:00|236.68|234.68|237.18|235.18|237.18|235.18|236.68|234.68|0
1642191730000|2022-01-14 20:22:10|236.93|234.93|237.01|235.01|237.01|235.01|236.93|234.93|0
1642191740000|2022-01-14 20:22:20|236.85|234.85|236.51|234.51|236.85|234.85|236.51|234.51|0
1642191750000|2022-01-14 20:22:30|236.68|234.68|236.68|234.68|236.85|234.85|236.51|234.51|0
1642191760000|2022-01-14 20:22:40|236.51|234.51|237.18|235.18|237.35|235.35|236.51|234.51|0
1642191770000|2022-01-14 20:22:50|237.35|235.35|237.01|235.01|237.35|235.35|236.85|234.85|0
1642191780000|2022-01-14 20:23:00|237.35|235.35|236.85|234.85|237.35|235.35|236.85|234.85|0
1642191790000|2022-01-14 20:23:10|237.01|235.01|236.85|234.85|237.01|235.01|236.68|234.68|0
1642191800000|2022-01-14 20:23:20|237.01|235.01|236.68|234.68|237.01|235.01|236.68|234.68|0
1642191810000|2022-01-14 20:23:30|236.51|234.51|237.01|235.01|237.01|235.01|236.51|234.51|0
1642191820000|2022-01-14 20:23:40|237.18|235.18|237.01|235.01|237.35|235.35|237.01|235.01|0
1642191830000|2022-01-14 20:23:50|236.85|234.85|237.18|235.18|237.18|235.18|236.85|234.85|0
1642191840000|2022-01-14 20:24:00|237.35|235.35|237.35|235.35|237.35|235.35|237.35|235.35|0
1642191850000|2022-01-14 20:24:10|237.18|235.18|237.26|235.26|237.51|235.51|237.18|235.18|0
1642191860000|2022-01-14 20:24:20|237.18|235.18|238.01|236.01|238.18|236.18|237.18|235.18|0
1642191870000|2022-01-14 20:24:30|237.51|235.51|237.35|235.35|237.51|235.51|237.35|235.35|0
1642191880000|2022-01-14 20:24:40|237.51|235.51|237.68|235.68|237.68|235.68|237.51|235.51|0
1642191890000|2022-01-14 20:24:50|237.85|235.85|237.35|235.35|237.85|235.85|237.35|235.35|0
1642191900000|2022-01-14 20:25:00|236.85|234.85|236.51|234.51|236.85|234.85|236.51|234.51|0
1642191910000|2022-01-14 20:25:10|236.68|234.68|236.34|234.34|236.68|234.68|236.34|234.34|0
1642191920000|2022-01-14 20:25:20|236.51|234.51|236.18|234.18|236.51|234.51|236.18|234.18|0
1642191930000|2022-01-14 20:25:30|236.34|234.34|236.18|234.18|236.34|234.34|236.01|234.01|0
1642191940000|2022-01-14 20:25:40|235.84|233.84|236.01|234.01|236.01|234.01|235.84|233.84|0
1642191950000|2022-01-14 20:25:50|235.84|233.84|236.68|234.68|236.68|234.68|235.68|233.68|0
1642191960000|2022-01-14 20:26:00|236.84|234.84|237.18|235.18|237.34|235.34|236.84|234.84|0
1642191970000|2022-01-14 20:26:10|236.84|234.84|236.84|234.84|237.01|235.01|236.84|234.84|0
1642191980000|2022-01-14 20:26:20|237.18|235.18|237.01|235.01|237.18|235.18|237.01|235.01|0
1642191990000|2022-01-14 20:26:30|236.84|234.84|237.01|235.01|237.01|235.01|236.84|234.84|0
1642192000000|2022-01-14 20:26:40|236.68|234.68|237.34|235.34|237.34|235.34|236.68|234.68|0
1642192010000|2022-01-14 20:26:50|237.18|235.18|237.01|235.01|237.18|235.18|237.01|235.01|0
1642192020000|2022-01-14 20:27:00|236.84|234.84|236.18|234.18|236.84|234.84|236.18|234.18|0
1642192030000|2022-01-14 20:27:10|236.01|234.01|236.01|234.01|236.01|234.01|236.01|234.01|0
1642192040000|2022-01-14 20:27:20|235.84|233.84|236.18|234.18|236.18|234.18|235.84|233.84|0
1642192050000|2022-01-14 20:27:30|236.34|234.34|236.18|234.18|236.34|234.34|235.68|233.68|0
1642192060000|2022-01-14 20:27:40|236.34|234.34|236.51|234.51|236.51|234.51|236.34|234.34|0
1642192070000|2022-01-14 20:27:50|236.76|234.76|236.84|234.84|236.84|234.84|236.76|234.76|0
1642192080000|2022-01-14 20:28:00|236.59|234.59|236.34|234.34|236.59|234.59|236.34|234.34|0
1642192090000|2022-01-14 20:28:10|236.84|234.84|236.51|234.51|236.84|234.84|236.51|234.51|0
1642192100000|2022-01-14 20:28:20|236.34|234.34|236.18|234.18|236.34|234.34|236.18|234.18|0
1642192110000|2022-01-14 20:28:30|236.01|234.01|236.01|234.01|236.18|234.18|236.01|234.01|0
1642192120000|2022-01-14 20:28:40|235.68|233.68|234.85|232.85|235.68|233.68|234.85|232.85|0
1642192130000|2022-01-14 20:28:50|235.01|233.01|234.84|232.84|235.01|233.01|234.68|232.68|0
1642192140000|2022-01-14 20:29:00|234.35|232.35|235.01|233.01|235.18|233.18|234.35|232.35|0
1642192150000|2022-01-14 20:29:10|234.84|232.84|234.84|232.84|235.18|233.18|234.84|232.84|0
1642192160000|2022-01-14 20:29:20|234.51|232.51|234.51|232.51|234.51|232.51|234.51|232.51|0
1642192170000|2022-01-14 20:29:30|234.68|232.68|235.01|233.01|235.01|233.01|234.68|232.68|0
1642192180000|2022-01-14 20:29:40|234.35|232.35|234.51|232.51|234.51|232.51|234.35|232.35|0
1642192190000|2022-01-14 20:29:50|234.35|232.35|234.35|232.35|234.35|232.35|234.35|232.35|0
1642192200000|2022-01-14 20:30:00|234.51|232.51|235.01|233.01|235.34|233.34|234.51|232.51|0
1642192210000|2022-01-14 20:30:10|235.51|233.51|235.51|233.51|235.68|233.68|235.51|233.51|0
1642192220000|2022-01-14 20:30:20|235.34|233.34|235.34|233.34|235.67|233.67|235.34|233.34|0
1642192230000|2022-01-14 20:30:30|235.51|233.51|236.01|234.01|236.01|234.01|235.51|233.51|0
1642192240000|2022-01-14 20:30:40|236.17|234.17|236.67|234.67|236.67|234.67|236.17|234.17|0
1642192250000|2022-01-14 20:30:50|237.01|235.01|236.67|234.67|237.01|235.01|236.67|234.67|0
1642192260000|2022-01-14 20:31:00|236.51|234.51|236.75|234.75|236.75|234.75|236.51|234.51|0
1642192270000|2022-01-14 20:31:10|236.51|234.51|236.51|234.51|236.51|234.51|236.01|234.01|0
1642192280000|2022-01-14 20:31:20|236.34|234.34|236.34|234.34|236.34|234.34|236.17|234.17|0
1642192290000|2022-01-14 20:31:30|236.51|234.51|236.34|234.34|236.51|234.51|236.34|234.34|0
1642192300000|2022-01-14 20:31:40|236.51|234.51|237.34|235.34|237.34|235.34|236.51|234.51|0
1642192310000|2022-01-14 20:31:50|237.01|235.01|237.17|235.17|237.17|235.17|236.67|234.67|0
1642192320000|2022-01-14 20:32:00|237.34|235.34|237.84|235.84|238.01|236.01|237.34|235.34|0
1642192330000|2022-01-14 20:32:10|237.51|235.51|236.67|234.67|237.51|235.51|236.67|234.67|0
1642192340000|2022-01-14 20:32:20|237.17|235.17|237.84|235.84|237.84|235.84|237.17|235.17|0
1642192350000|2022-01-14 20:32:30|238.01|236.01|237.67|235.67|238.01|236.01|237.67|235.67|0
1642192360000|2022-01-14 20:32:40|237.34|235.34|237.01|235.01|237.34|235.34|236.75|234.75|0
1642192370000|2022-01-14 20:32:50|236.84|234.84|237.01|235.01|237.17|235.17|236.84|234.84|0
1642192380000|2022-01-14 20:33:00|237.17|235.17|238.51|236.51|238.51|236.51|237.17|235.17|0
1642192390000|2022-01-14 20:33:10|238.34|236.34|238.34|236.34|238.68|236.68|238.34|236.34|0
1642192400000|2022-01-14 20:33:20|238.01|236.01|238.34|236.34|238.34|236.34|238.01|236.01|0
1642192410000|2022-01-14 20:33:30|238.17|236.17|238.68|236.68|238.68|236.68|238.17|236.17|0
1642192420000|2022-01-14 20:33:40|238.84|236.84|237.84|235.84|238.84|236.84|237.84|235.84|0
1642192430000|2022-01-14 20:33:50|237.67|235.67|237.34|235.34|237.67|235.67|237.34|235.34|0
1642192440000|2022-01-14 20:34:00|237.51|235.51|237.67|235.67|237.67|235.67|237.17|235.17|0
1642192450000|2022-01-14 20:34:10|237.51|235.51|237.34|235.34|237.51|235.51|237.17|235.17|0
1642192460000|2022-01-14 20:34:20|237.51|235.51|237.84|235.84|237.84|235.84|237.51|235.51|0
1642192470000|2022-01-14 20:34:30|237.67|235.67|237.51|235.51|238.01|236.01|237.51|235.51|0
1642192480000|2022-01-14 20:34:40|237.67|235.67|238.34|236.34|238.34|236.34|237.51|235.51|0
1642192490000|2022-01-14 20:34:50|238.17|236.17|238.34|236.34|238.34|236.34|238.01|236.01|0
1642192500000|2022-01-14 20:35:00|238.01|236.01|238.68|236.68|238.68|236.68|238.01|236.01|0
1642192510000|2022-01-14 20:35:10|238.34|236.34|238.01|236.01|238.34|236.34|238.01|236.01|0
1642192520000|2022-01-14 20:35:20|237.84|235.84|237.67|235.67|237.84|235.84|237.67|235.67|0
1642192530000|2022-01-14 20:35:30|237.5|235.5|237.08|235.08|237.5|235.5|237|235|0
1642192540000|2022-01-14 20:35:40|237|235|237.5|235.5|237.5|235.5|237|235|0
1642192550000|2022-01-14 20:35:50|237.67|235.67|237.67|235.67|237.67|235.67|237.5|235.5|0
1642192560000|2022-01-14 20:36:00|237.84|235.84|238.01|236.01|238.17|236.17|237.84|235.84|0
1642192570000|2022-01-14 20:36:10|237.84|235.84|237.67|235.67|237.84|235.84|237.5|235.5|0
1642192580000|2022-01-14 20:36:20|237.34|235.34|237.34|235.34|237.5|235.5|237.34|235.34|0
1642192590000|2022-01-14 20:36:30|237.5|235.5|237.5|235.5|237.5|235.5|237.34|235.34|0
1642192600000|2022-01-14 20:36:40|237.67|235.67|238.34|236.34|238.34|236.34|237.67|235.67|0
1642192610000|2022-01-14 20:36:50|238.01|236.01|237.84|235.84|238.01|236.01|237.67|235.67|0
1642192620000|2022-01-14 20:37:00|238|236|237.84|235.84|238.17|236.17|237.84|235.84|0
1642192630000|2022-01-14 20:37:10|238.34|236.34|238.17|236.17|238.34|236.34|237.84|235.84|0
1642192640000|2022-01-14 20:37:20|238.34|236.34|238.34|236.34|238.34|236.34|238.17|236.17|0
1642192650000|2022-01-14 20:37:30|238.67|236.67|238.67|236.67|238.67|236.67|238.67|236.67|0
1642192660000|2022-01-14 20:37:40|238.34|236.34|238|236|238.34|236.34|238|236|0
1642192670000|2022-01-14 20:37:50|238.08|236.08|238.34|236.34|238.34|236.34|238|236|0
1642192680000|2022-01-14 20:38:00|238.51|236.51|239.18|237.18|239.18|237.18|238.51|236.51|0
1642192690000|2022-01-14 20:38:10|239.01|237.01|239.34|237.34|239.34|237.34|238.84|236.84|0
1642192700000|2022-01-14 20:38:20|239.68|237.68|239.26|237.26|239.68|237.68|239.26|237.26|0
1642192710000|2022-01-14 20:38:30|239.18|237.18|239.18|237.18|239.18|237.18|239.18|237.18|0
1642192720000|2022-01-14 20:38:40|239.34|237.34|239.68|237.68|239.68|237.68|239.34|237.34|0
1642192730000|2022-01-14 20:38:50|239.51|237.51|239.18|237.18|239.51|237.51|239.18|237.18|0
1642192740000|2022-01-14 20:39:00|239.34|237.34|239.85|237.85|239.85|237.85|239.18|237.18|0
1642192750000|2022-01-14 20:39:10|239.34|237.34|240.01|238.01|240.01|238.01|239.34|237.34|0
1642192760000|2022-01-14 20:39:20|240.18|238.18|239.85|237.85|240.18|238.18|239.85|237.85|0
1642192770000|2022-01-14 20:39:30|240.01|238.01|239.85|237.85|240.18|238.18|239.85|237.85|0
1642192780000|2022-01-14 20:39:40|240.18|238.18|239.85|237.85|240.18|238.18|239.85|237.85|0
1642192790000|2022-01-14 20:39:50|239.34|237.34|238.84|236.84|239.34|237.34|238.84|236.84|0
1642192800000|2022-01-14 20:40:00|238.75|236.75|238.34|236.34|238.75|236.75|238.17|236.17|0
1642192810000|2022-01-14 20:40:10|238|236|237.67|235.67|238|236|237.5|235.5|0
1642192820000|2022-01-14 20:40:20|237.5|235.5|237.67|235.67|237.67|235.67|237.33|235.33|0
1642192830000|2022-01-14 20:40:30|237.33|235.33|237.67|235.67|237.67|235.67|237.33|235.33|0
1642192840000|2022-01-14 20:40:40|237.33|235.33|237.67|235.67|237.67|235.67|237.17|235.17|0
1642192850000|2022-01-14 20:40:50|237.83|235.83|239.17|237.17|239.17|237.17|237.83|235.83|0
1642192860000|2022-01-14 20:41:00|239.51|237.51|239.01|237.01|239.51|237.51|239.01|237.01|0
1642192870000|2022-01-14 20:41:10|238.84|236.84|239.17|237.17|239.17|237.17|238.67|236.67|0
1642192880000|2022-01-14 20:41:20|239.84|237.84|239.84|237.84|240.01|238.01|239.84|237.84|0
1642192890000|2022-01-14 20:41:30|239.51|237.51|240.68|238.68|240.68|238.68|239.51|237.51|0
1642192900000|2022-01-14 20:41:40|240.35|238.35|240.52|238.52|240.52|238.52|240.18|238.18|0
1642192910000|2022-01-14 20:41:50|240.35|238.35|239.84|237.84|240.35|238.35|239.84|237.84|0
1642192920000|2022-01-14 20:42:00|239.68|237.68|239.34|237.34|239.68|237.68|239.34|237.34|0
1642192930000|2022-01-14 20:42:10|239.01|237.01|239.17|237.17|239.51|237.51|239.01|237.01|0
1642192940000|2022-01-14 20:42:20|238.92|236.92|237.83|235.83|238.92|236.92|237.83|235.83|0
1642192950000|2022-01-14 20:42:30|238|236|238.84|236.84|238.84|236.84|238|236|0
1642192960000|2022-01-14 20:42:40|239|237|240.01|238.01|240.01|238.01|239|237|0
1642192970000|2022-01-14 20:42:50|239.84|237.84|239.76|237.76|240.01|238.01|239.68|237.68|0
1642192980000|2022-01-14 20:43:00|239.84|237.84|238.67|236.67|239.84|237.84|238.58|236.58|0
1642192990000|2022-01-14 20:43:10|238.84|236.84|238.84|236.84|238.84|236.84|238.84|236.84|0
1642193000000|2022-01-14 20:43:20|238.67|236.67|238.5|236.5|238.67|236.67|238.5|236.5|0
1642193010000|2022-01-14 20:43:30|238.67|236.67|239.34|237.34|239.67|237.67|238.67|236.67|0
1642193020000|2022-01-14 20:43:40|239.67|237.67|239.34|237.34|239.67|237.67|239.34|237.34|0
1642193030000|2022-01-14 20:43:50|240.1|238.1|240.77|238.77|240.94|238.94|239.93|237.93|0
1642193040000|2022-01-14 20:44:00|240.6|238.6|240.6|238.6|240.94|238.94|240.6|238.6|0
1642193050000|2022-01-14 20:44:10|240.94|238.94|240.77|238.77|240.94|238.94|240.6|238.6|0
1642193060000|2022-01-14 20:44:20|237.82|235.82|238.15|236.15|238.66|236.66|237.82|235.82|0
1642193070000|2022-01-14 20:44:30|237.82|235.82|237.98|235.98|237.99|235.99|237.82|235.82|0
1642193080000|2022-01-14 20:44:40|238.15|236.15|238.15|236.15|238.49|236.49|237.98|235.98|0
1642193090000|2022-01-14 20:44:50|238.32|236.32|238.32|236.32|238.32|236.32|238.15|236.15|0
1642193100000|2022-01-14 20:45:00|238.49|236.49|238.15|236.15|238.49|236.49|238.15|236.15|0
1642193110000|2022-01-14 20:45:10|239|237|240.18|238.18|240.18|238.18|239|237|0
1642193120000|2022-01-14 20:45:20|239.5|237.5|239.84|237.84|240.01|238.01|239.5|237.5|0
1642193130000|2022-01-14 20:45:30|240.18|238.18|240.01|238.01|240.18|238.18|240.01|238.01|0
1642193140000|2022-01-14 20:45:40|239.75|237.75|239.67|237.67|240.01|238.01|239.67|237.67|0
1642193150000|2022-01-14 20:45:50|239.84|237.84|239.84|237.84|240.01|238.01|239.84|237.84|0
1642193160000|2022-01-14 20:46:00|239.67|237.67|238.66|236.66|239.67|237.67|237.98|235.98|0
1642193170000|2022-01-14 20:46:10|238.49|236.49|237.48|235.48|238.49|236.49|237.48|235.48|0
1642193180000|2022-01-14 20:46:20|237.65|235.65|237.65|235.65|237.82|235.82|237.31|235.31|0
1642193190000|2022-01-14 20:46:30|237.31|235.31|236.3|234.3|237.65|235.65|236.3|234.3|0
1642193200000|2022-01-14 20:46:40|236.13|234.13|235.8|233.8|236.13|234.13|234.96|232.96|0
1642193210000|2022-01-14 20:46:50|235.63|233.63|235.13|233.13|235.63|233.63|235.13|233.13|0
1642193220000|2022-01-14 20:47:00|234.63|232.63|235.13|233.13|235.3|233.3|234.63|232.63|0
1642193230000|2022-01-14 20:47:10|234.96|232.96|235.13|233.13|235.13|233.13|234.29|232.29|0
1642193240000|2022-01-14 20:47:20|235.3|233.3|234.46|232.46|235.3|233.3|234.46|232.46|0
1642193250000|2022-01-14 20:47:30|234.63|232.63|234.79|232.79|234.79|232.79|234.63|232.63|0
1642193260000|2022-01-14 20:47:40|234.96|232.96|234.79|232.79|234.96|232.96|234.46|232.46|0
1642193270000|2022-01-14 20:47:50|235.38|233.38|235.46|233.46|235.63|233.63|235.38|233.38|0
1642193280000|2022-01-14 20:48:00|235.63|233.63|235.8|233.8|235.8|233.8|235.63|233.63|0
1642193290000|2022-01-14 20:48:10|236.47|234.47|237.48|235.48|237.48|235.48|236.47|234.47|0
1642193300000|2022-01-14 20:48:20|236.97|234.97|236.8|234.8|236.97|234.97|236.8|234.8|0
1642193310000|2022-01-14 20:48:30|237.31|235.31|237.14|235.14|237.31|235.31|237.14|235.14|0
1642193320000|2022-01-14 20:48:40|236.97|234.97|237.48|235.48|237.48|235.48|236.97|234.97|0
1642193330000|2022-01-14 20:48:50|237.31|235.31|237.14|235.14|237.31|235.31|236.97|234.97|0
1642193340000|2022-01-14 20:49:00|237.98|235.98|237.64|235.64|237.98|235.98|237.48|235.48|0
1642193350000|2022-01-14 20:49:10|237.81|235.81|236.8|234.8|237.81|235.81|236.8|234.8|0
1642193360000|2022-01-14 20:49:20|236.13|234.13|236.97|234.97|236.97|234.97|236.13|234.13|0
1642193370000|2022-01-14 20:49:30|236.8|234.8|236.64|234.64|236.8|234.8|236.64|234.64|0
1642193380000|2022-01-14 20:49:40|237.31|235.31|237.64|235.64|237.64|235.64|237.31|235.31|0
1642193390000|2022-01-14 20:49:50|236.8|234.8|236.97|234.97|236.97|234.97|236.64|234.64|0
1642193400000|2022-01-14 20:50:00|237.22|235.22|241.02|239.02|241.87|239.87|237.22|235.22|0
1642193410000|2022-01-14 20:50:10|240.68|238.68|240.34|238.34|240.68|238.68|239.84|237.84|0
1642193420000|2022-01-14 20:50:20|240.51|238.51|240.34|238.34|240.51|238.51|240.34|238.34|0
1642193430000|2022-01-14 20:50:30|240.68|238.68|240.68|238.68|241.02|239.02|240.68|238.68|0
1642193440000|2022-01-14 20:50:40|239.84|237.84|239.84|237.84|240.01|238.01|239.84|237.84|0
1642193450000|2022-01-14 20:50:50|240.17|238.17|240.17|238.17|240.17|238.17|239.84|237.84|0
1642193460000|2022-01-14 20:51:00|240.01|238.01|239.67|237.67|240.01|238.01|239.67|237.67|0
1642193470000|2022-01-14 20:51:10|239.84|237.84|240.68|238.68|240.68|238.68|239.84|237.84|0
1642193480000|2022-01-14 20:51:20|240.34|238.34|240.17|238.17|240.85|238.85|240.17|238.17|0
1642193490000|2022-01-14 20:51:30|240|238|239.16|237.16|240.17|238.17|239.16|237.16|0
1642193500000|2022-01-14 20:51:40|236.8|234.8|237.14|235.14|237.14|235.14|236.63|234.63|0
1642193510000|2022-01-14 20:51:50|237.47|235.47|237.47|235.47|237.47|235.47|237.14|235.14|0
1642193520000|2022-01-14 20:52:00|236.8|234.8|237.47|235.47|237.47|235.47|236.8|234.8|0
1642193530000|2022-01-14 20:52:10|237.81|235.81|238.32|236.32|238.32|236.32|237.81|235.81|0
1642193540000|2022-01-14 20:52:20|238.15|236.15|238.15|236.15|238.32|236.32|237.98|235.98|0
1642193550000|2022-01-14 20:52:30|238.48|236.48|237.98|235.98|238.57|236.57|237.98|235.98|0
1642193560000|2022-01-14 20:52:40|237.81|235.81|238.65|236.65|238.65|236.65|237.81|235.81|0
1642193570000|2022-01-14 20:52:50|239.16|237.16|238.73|236.73|239.16|237.16|238.48|236.48|0
1642193580000|2022-01-14 20:53:00|239.16|237.16|239.33|237.33|239.33|237.33|239.16|237.16|0
1642193590000|2022-01-14 20:53:10|239.5|237.5|239.33|237.33|239.5|237.5|239.33|237.33|0
1642193600000|2022-01-14 20:53:20|239.5|237.5|239.67|237.67|239.83|237.83|239.5|237.5|0
1642193610000|2022-01-14 20:53:30|240|238|239.67|237.67|240.17|238.17|239.67|237.67|0
1642193620000|2022-01-14 20:53:40|239.83|237.83|240.17|238.17|240.17|238.17|239.83|237.83|0
1642193630000|2022-01-14 20:53:50|240.34|238.34|240.17|238.17|240.34|238.34|240.17|238.17|0
1642193640000|2022-01-14 20:54:00|240|238|239.5|237.5|240|238|239.5|237.5|0
1642193650000|2022-01-14 20:54:10|239.33|237.33|239.16|237.16|239.5|237.5|239.16|237.16|0
1642193660000|2022-01-14 20:54:20|238.99|236.99|239.66|237.66|239.83|237.83|238.99|236.99|0
1642193670000|2022-01-14 20:54:30|239.83|237.83|239.83|237.83|239.83|237.83|239.66|237.66|0
1642193680000|2022-01-14 20:54:40|239.5|237.5|239.5|237.5|240|238|239.5|237.5|0
1642193690000|2022-01-14 20:54:50|239.83|237.83|240.17|238.17|240.17|238.17|239.83|237.83|0
1642193700000|2022-01-14 20:55:00|239.83|237.83|237.64|235.64|239.83|237.83|237.64|235.64|0
1642193710000|2022-01-14 20:55:10|236.8|234.8|237.14|235.14|237.14|235.14|236.46|234.46|0
1642193720000|2022-01-14 20:55:20|237.3|235.3|238.15|236.15|238.15|236.15|237.3|235.3|0
1642193730000|2022-01-14 20:55:30|238.31|236.31|238.48|236.48|238.65|236.65|238.31|236.31|0
1642193740000|2022-01-14 20:55:40|238.65|236.65|238.31|236.31|238.65|236.65|237.64|235.64|0
1642193750000|2022-01-14 20:55:50|238.14|236.14|238.31|236.31|238.31|236.31|238.06|236.06|0
1642193760000|2022-01-14 20:56:00|237.98|235.98|238.14|236.14|238.14|236.14|237.64|235.64|0
1642193770000|2022-01-14 20:56:10|238.31|236.31|238.82|236.82|238.82|236.82|238.31|236.31|0
1642193780000|2022-01-14 20:56:20|238.99|236.99|239.66|237.66|239.66|237.66|238.99|236.99|0
1642193790000|2022-01-14 20:56:30|239.16|237.16|239.66|237.66|240|238|239.16|237.16|0
1642193800000|2022-01-14 20:56:40|239.83|237.83|240.17|238.17|240.17|238.17|239.83|237.83|0
1642193810000|2022-01-14 20:56:50|240.34|238.34|240.34|238.34|240.34|238.34|240.17|238.17|0
1642193820000|2022-01-14 20:57:00|240.17|238.17|240.17|238.17|240.17|238.17|240.17|238.17|0
1642193830000|2022-01-14 20:57:10|240|238|240.34|238.34|240.51|238.51|240|238|0
1642193840000|2022-01-14 20:57:20|239.66|237.66|239.66|237.66|239.83|237.83|239.66|237.66|0
1642193850000|2022-01-14 20:57:30|239.49|237.49|239.16|237.16|239.49|237.49|239.16|237.16|0
1642193860000|2022-01-14 20:57:40|238.99|236.99|240.51|238.51|240.51|238.51|238.99|236.99|0
1642193870000|2022-01-14 20:57:50|240.68|238.68|240.34|238.34|240.68|238.68|240.34|238.34|0
1642193880000|2022-01-14 20:58:00|240.51|238.51|240|238|240.51|238.51|240|238|0
1642193890000|2022-01-14 20:58:10|239.83|237.83|240.51|238.51|240.51|238.51|239.83|237.83|0
1642193900000|2022-01-14 20:58:20|240.34|238.34|240.08|238.08|240.34|238.34|240|238|0
1642193910000|2022-01-14 20:58:30|240.34|238.34|240.68|238.68|240.68|238.68|240.34|238.34|0
1642193920000|2022-01-14 20:58:40|240.85|238.85|240.51|238.51|240.85|238.85|240.34|238.34|0
1642193930000|2022-01-14 20:58:50|240.68|238.68|240.85|238.85|241.02|239.02|240.68|238.68|0
1642193940000|2022-01-14 20:59:00|240.68|238.68|241.01|239.01|241.18|239.18|240.68|238.68|0
1642193950000|2022-01-14 20:59:10|240.51|238.51|239.83|237.83|240.51|238.51|239.83|237.83|0
1642193960000|2022-01-14 20:59:20|240|238|240.17|238.17|240.17|238.17|240|238|0
1642193970000|2022-01-14 20:59:30|240.34|238.34|240.34|238.34|240.68|238.68|239.83|237.83|0
1642193980000|2022-01-14 20:59:40|240.68|238.68|240.34|238.34|240.85|238.85|240.34|238.34|0
1642193990000|2022-01-14 20:59:50|240.51|238.51|238.82|236.82|240.68|238.68|238.82|236.82|0
1642194000000|2022-01-14 21:00:00|238.98|236.98|238.98|236.98|238.98|236.98|238.98|236.98|0
1642194010000|2022-01-14 21:00:10|240.17|238.17|240.17|238.17|240.17|238.17|240.17|238.17|0
1642194020000|2022-01-14 21:00:20|240|238|240.17|238.17|240.34|238.34|240|238|0
1642194030000|2022-01-14 21:00:30|240.34|238.34|240.34|238.34|240.34|238.34|240.34|238.34|0
1642194040000|2022-01-14 21:00:40|240.17|238.17|240.17|238.17|240.17|238.17|240.17|238.17|0
1642194050000|2022-01-14 21:00:50|240|238|240|238|240.17|238.17|240|238|0
1642194060000|2022-01-14 21:01:00|240.17|238.17|239.49|237.49|240.17|238.17|239.32|237.32|0
1642194070000|2022-01-14 21:01:10|239.83|237.83|240.17|238.17|240.17|238.17|239.83|237.83|0
1642194080000|2022-01-14 21:01:20|240.34|238.34|240.34|238.34|240.51|238.51|240.34|238.34|0
1642194090000|2022-01-14 21:01:30|240.67|238.67|240.84|238.84|240.84|238.84|240.67|238.67|0
1642194100000|2022-01-14 21:01:40|240.67|238.67|241.01|239.01|241.01|239.01|240.67|238.67|0
1642194110000|2022-01-14 21:01:50|240.67|238.67|240.5|238.5|240.67|238.67|240.5|238.5|0
1642194120000|2022-01-14 21:02:00|240.67|238.67|241.01|239.01|241.01|239.01|240.67|238.67|0
1642194130000|2022-01-14 21:02:10|241.18|239.18|240.67|238.67|241.18|239.18|240.67|238.67|0
1642194140000|2022-01-14 21:02:20|240.5|238.5|240.84|238.84|240.84|238.84|240.5|238.5|0
1642194150000|2022-01-14 21:02:30|241.01|239.01|241.18|239.18|241.18|239.18|241.01|239.01|0
1642194160000|2022-01-14 21:02:40|241.09|239.09|241.35|239.35|241.35|239.35|241.09|239.09|0
1642194180000|2022-01-14 21:03:00|241.52|239.52|241.69|239.69|241.69|239.69|241.52|239.52|0
1642194190000|2022-01-14 21:03:10|241.86|239.86|241.86|239.86|241.86|239.86|241.86|239.86|0
1642194200000|2022-01-14 21:03:20|242.03|240.03|242.2|240.2|242.2|240.2|242.03|240.03|0
1642194210000|2022-01-14 21:03:30|242.37|240.37|242.71|240.71|242.71|240.71|242.37|240.37|0
1642194220000|2022-01-14 21:03:40|242.54|240.54|242.54|240.54|242.62|240.62|242.54|240.54|0
1642194230000|2022-01-14 21:03:50|242.37|240.37|242.37|240.37|242.54|240.54|242.37|240.37|0
1642194240000|2022-01-14 21:04:00|242.2|240.2|242.2|240.2|242.2|240.2|242.2|240.2|0
1642194250000|2022-01-14 21:04:10|242.37|240.37|242.54|240.54|242.54|240.54|242.2|240.2|0
1642194260000|2022-01-14 21:04:20|242.37|240.37|242.37|240.37|242.37|240.37|242.37|240.37|0
1642194270000|2022-01-14 21:04:30|242.2|240.2|242.54|240.54|242.54|240.54|242.03|240.03|0
1642194280000|2022-01-14 21:04:40|242.71|240.71|242.37|240.37|242.71|240.71|242.37|240.37|0
1642194290000|2022-01-14 21:04:50|242.2|240.2|242.03|240.03|242.2|240.2|242.03|240.03|0
1642194300000|2022-01-14 21:05:00|241.52|239.52|241.52|239.52|241.52|239.52|241.52|239.52|0
1642194310000|2022-01-14 21:05:10|241.69|239.69|241.01|239.01|241.69|239.69|241.01|239.01|0
1642194320000|2022-01-14 21:05:20|241.18|239.18|241.18|239.18|241.52|239.52|241.01|239.01|0
1642194330000|2022-01-14 21:05:30|241.01|239.01|240.84|238.84|241.01|239.01|240.84|238.84|0
1642194340000|2022-01-14 21:05:40|241.01|239.01|240.84|238.84|241.01|239.01|240.67|238.67|0
1642194360000|2022-01-14 21:06:00|240.67|238.67|240.84|238.84|240.84|238.84|240.67|238.67|0
1642194370000|2022-01-14 21:06:10|240.67|238.67|240.84|238.84|240.84|238.84|240.67|238.67|0
1642194390000|2022-01-14 21:06:30|241.01|239.01|240.84|238.84|241.01|239.01|240.84|238.84|0
1642194400000|2022-01-14 21:06:40|241.01|239.01|241.35|239.35|241.35|239.35|241.01|239.01|0
1642194410000|2022-01-14 21:06:50|241.52|239.52|241.69|239.69|241.69|239.69|241.52|239.52|0
1642194420000|2022-01-14 21:07:00|241.52|239.52|241.18|239.18|241.52|239.52|241.18|239.18|0
1642194430000|2022-01-14 21:07:10|241.35|239.35|241.35|239.35|241.35|239.35|241.35|239.35|0
1642194440000|2022-01-14 21:07:20|241.18|239.18|241.35|239.35|241.35|239.35|241.18|239.18|0
1642194450000|2022-01-14 21:07:30|241.52|239.52|241.35|239.35|241.52|239.52|241.35|239.35|0
1642194460000|2022-01-14 21:07:40|241.18|239.18|241.35|239.35|241.35|239.35|241.18|239.18|0
1642194470000|2022-01-14 21:07:50|241.43|239.43|241.35|239.35|241.43|239.43|241.35|239.35|0
1642194480000|2022-01-14 21:08:00|241.18|239.18|241.35|239.35|241.35|239.35|241.18|239.18|0
1642194490000|2022-01-14 21:08:10|241.52|239.52|241.52|239.52|241.52|239.52|241.52|239.52|0
1642194500000|2022-01-14 21:08:20|241.69|239.69|241.69|239.69|241.69|239.69|241.69|239.69|0
1642194510000|2022-01-14 21:08:30|241.52|239.52|241.52|239.52|241.52|239.52|241.52|239.52|0
1642194520000|2022-01-14 21:08:40|241.69|239.69|241.69|239.69|241.86|239.86|241.69|239.69|0
1642194530000|2022-01-14 21:08:50|241.86|239.86|242.37|240.37|242.37|240.37|241.86|239.86|0
1642194550000|2022-01-14 21:09:10|242.2|240.2|242.03|240.03|242.2|240.2|242.03|240.03|0
1642194560000|2022-01-14 21:09:20|241.86|239.86|241.86|239.86|241.86|239.86|241.86|239.86|0
1642194570000|2022-01-14 21:09:30|242.02|240.02|241.86|239.86|242.02|240.02|241.86|239.86|0
1642194580000|2022-01-14 21:09:40|242.02|240.02|242.02|240.02|242.02|240.02|242.02|240.02|0
1642194590000|2022-01-14 21:09:50|241.85|239.85|241.85|239.85|241.85|239.85|241.85|239.85|0
1642194600000|2022-01-14 21:10:00|242.02|240.02|242.02|240.02|242.02|240.02|242.02|240.02|0
1642194610000|2022-01-14 21:10:10|242.19|240.19|242.19|240.19|242.19|240.19|242.02|240.02|0
1642194620000|2022-01-14 21:10:20|241.85|239.85|241.85|239.85|241.85|239.85|241.85|239.85|0
1642194650000|2022-01-14 21:10:50|242.02|240.02|242.02|240.02|242.02|240.02|242.02|240.02|0
1642194660000|2022-01-14 21:11:00|242.19|240.19|242.19|240.19|242.19|240.19|242.19|240.19|0
1642194670000|2022-01-14 21:11:10|242.36|240.36|242.19|240.19|242.36|240.36|242.19|240.19|0
1642194680000|2022-01-14 21:11:20|242.36|240.36|242.36|240.36|242.36|240.36|242.36|240.36|0
1642194690000|2022-01-14 21:11:30|242.7|240.7|242.7|240.7|242.7|240.7|242.7|240.7|0
1642194740000|2022-01-14 21:12:20|242.87|240.87|243.04|241.04|243.04|241.04|242.87|240.87|0
1642194750000|2022-01-14 21:12:30|243.21|241.21|243.21|241.21|243.21|241.21|243.21|241.21|0
1642194770000|2022-01-14 21:12:50|243.04|241.04|242.87|240.87|243.04|241.04|242.87|240.87|0
1642194780000|2022-01-14 21:13:00|242.53|240.53|242.53|240.53|242.53|240.53|242.53|240.53|0
1642194790000|2022-01-14 21:13:10|242.7|240.7|242.7|240.7|242.7|240.7|242.7|240.7|0
1642194830000|2022-01-14 21:13:50|243.29|241.29|243.29|241.29|243.29|241.29|243.29|241.29|0
1642194850000|2022-01-14 21:14:10|243.21|241.21|243.21|241.21|243.21|241.21|243.21|241.21|0
1642194860000|2022-01-14 21:14:20|242.78|240.78|242.53|240.53|242.78|240.78|242.53|240.53|0
1642194870000|2022-01-14 21:14:30|242.87|240.87|242.53|240.53|242.87|240.87|242.53|240.53|0
1642194880000|2022-01-14 21:14:40|242.7|240.7|242.7|240.7|242.7|240.7|242.7|240.7|0
1642194930000|2022-01-14 21:15:30|243|240.4|243.17|240.57|243.17|240.57|243|240.4|0
1642194940000|2022-01-14 21:15:40|243.34|240.74|243.34|240.74|243.34|240.74|243.34|240.74|0
1642194950000|2022-01-14 21:15:50|243.17|240.57|243.17|240.57|243.34|240.74|243.17|240.57|0
1642194970000|2022-01-14 21:16:10|243.08|240.48|243|240.4|243.08|240.48|243|240.4|0
1642195020000|2022-01-14 21:17:00|243.51|240.91|243.51|240.91|243.51|240.91|243.51|240.91|0
1642195070000|2022-01-14 21:17:50|243.85|241.25|243.85|241.25|243.85|241.25|243.85|241.25|0
1642195090000|2022-01-14 21:18:10|244.02|241.42|244.02|241.42|244.02|241.42|244.02|241.42|0
1642195100000|2022-01-14 21:18:20|243.85|241.25|243.85|241.25|243.85|241.25|243.85|241.25|0
1642492840000|2022-01-18 08:00:40|222.7|220.1|223.35|220.75|223.35|220.75|222.7|220.1|0
1642492850000|2022-01-18 08:00:50|223.19|220.59|223.52|220.92|223.52|220.92|223.19|220.59|0
1642492860000|2022-01-18 08:01:00|223.84|221.24|224.33|221.73|224.82|222.22|223.84|221.24|0
1642492870000|2022-01-18 08:01:10|224.49|221.89|224.65|222.05|224.98|222.38|224.49|221.89|0
1642492880000|2022-01-18 08:01:20|224.33|221.73|224.33|221.73|224.33|221.73|224.17|221.57|0
1642492890000|2022-01-18 08:01:30|224.17|221.57|224.82|222.22|224.98|222.38|224.17|221.57|0
1642492900000|2022-01-18 08:01:40|225.14|222.54|225.55|222.95|225.63|223.03|225.14|222.54|0
1642492910000|2022-01-18 08:01:50|225.31|222.71|225.31|222.71|225.31|222.71|225.14|222.54|0
1642492920000|2022-01-18 08:02:00|225.22|222.62|224.49|221.89|225.22|222.62|224.49|221.89|0
1642492930000|2022-01-18 08:02:10|224.82|222.22|224.98|222.38|224.98|222.38|224.49|221.89|0
1642492940000|2022-01-18 08:02:20|224.73|222.13|224.65|222.05|224.82|222.22|224.65|222.05|0
1642492950000|2022-01-18 08:02:30|224.49|221.89|224.65|222.05|224.65|222.05|224.49|221.89|0
1642492960000|2022-01-18 08:02:40|224.41|221.81|224.49|221.89|224.49|221.89|224.41|221.81|0
1642492970000|2022-01-18 08:02:50|224.57|221.97|224.82|222.22|225.47|222.87|224.57|221.97|0
1642492980000|2022-01-18 08:03:00|224.89|222.29|225.06|222.46|225.06|222.46|224.49|221.89|0
1642492990000|2022-01-18 08:03:10|224.98|222.38|224.98|222.38|225.47|222.87|224.98|222.38|0
1642493000000|2022-01-18 08:03:20|224.82|222.22|224.98|222.38|224.98|222.38|224.82|222.22|0
1642493010000|2022-01-18 08:03:30|225.14|222.54|225.14|222.54|225.14|222.54|224.98|222.38|0
1642493020000|2022-01-18 08:03:40|224.98|222.38|225.06|222.46|225.06|222.46|224.98|222.38|0
1642493030000|2022-01-18 08:03:50|224.49|221.89|224.49|221.89|224.49|221.89|224.33|221.73|0
1642493040000|2022-01-18 08:04:00|224.82|222.22|224.49|221.89|224.82|222.22|224.49|221.89|0
1642493050000|2022-01-18 08:04:10|224.89|222.29|224.49|221.89|224.89|222.29|224.49|221.89|0
1642493060000|2022-01-18 08:04:20|224.33|221.73|223.51|220.91|224.33|221.73|223.51|220.91|0
1642493070000|2022-01-18 08:04:30|223.67|221.07|223.51|220.91|223.67|221.07|223.35|220.75|0
1642493080000|2022-01-18 08:04:40|223.84|221.24|224|221.4|224|221.4|223.84|221.24|0
1642493090000|2022-01-18 08:04:50|224.16|221.56|224.33|221.73|224.49|221.89|224.16|221.56|0
1642493100000|2022-01-18 08:05:00|223.62|221.62|223.54|221.54|223.86|221.86|223.54|221.54|0
1642493110000|2022-01-18 08:05:10|223.05|221.05|222.72|220.72|223.05|221.05|222.72|220.72|0
1642493120000|2022-01-18 08:05:20|222.89|220.89|222.32|220.32|222.89|220.89|222.32|220.32|0
1642493130000|2022-01-18 08:05:30|222.24|220.24|221.91|219.91|222.24|220.24|221.91|219.91|0
1642493140000|2022-01-18 08:05:40|222.07|220.07|222.56|220.56|222.56|220.56|221.91|219.91|0
1642493150000|2022-01-18 08:05:50|222.31|220.31|223.05|221.05|223.05|221.05|222.31|220.31|0
1642493160000|2022-01-18 08:06:00|223.13|221.13|222.4|220.4|223.13|221.13|222.24|220.24|0
1642493170000|2022-01-18 08:06:10|221.91|219.91|221.99|219.99|222.4|220.4|221.91|219.91|0
1642493180000|2022-01-18 08:06:20|221.91|219.91|221.75|219.75|222.07|220.07|221.75|219.75|0
1642493190000|2022-01-18 08:06:30|221.43|219.43|222.07|220.07|222.15|220.15|221.43|219.43|0
1642493200000|2022-01-18 08:06:40|222.24|220.24|222.4|220.4|222.56|220.56|222.24|220.24|0
1642493210000|2022-01-18 08:06:50|222.56|220.56|222.4|220.4|222.56|220.56|222.4|220.4|0
1642493220000|2022-01-18 08:07:00|222.07|220.07|221.75|219.75|222.07|220.07|221.75|219.75|0
1642493230000|2022-01-18 08:07:10|221.67|219.67|221.75|219.75|221.75|219.75|221.43|219.43|0
1642493240000|2022-01-18 08:07:20|221.83|219.83|222.56|220.56|222.56|220.56|221.75|219.75|0
1642493250000|2022-01-18 08:07:30|222.64|220.64|222.56|220.56|222.72|220.72|222.56|220.56|0
1642493260000|2022-01-18 08:07:40|222.4|220.4|222.48|220.48|222.56|220.56|222.4|220.4|0
1642493270000|2022-01-18 08:07:50|222.56|220.56|222.4|220.4|222.64|220.64|222.4|220.4|0
1642493280000|2022-01-18 08:08:00|222.15|220.15|222.15|220.15|222.15|220.15|222.15|220.15|0
1642493290000|2022-01-18 08:08:10|222.07|220.07|222.88|220.88|222.88|220.88|222.07|220.07|0
1642493300000|2022-01-18 08:08:20|223.05|221.05|223.45|221.45|223.45|221.45|223.05|221.05|0
1642493310000|2022-01-18 08:08:30|223.37|221.37|223.21|221.21|223.37|221.37|223.21|221.21|0
1642493320000|2022-01-18 08:08:40|223.05|221.05|222.88|220.88|223.37|221.37|222.88|220.88|0
1642493330000|2022-01-18 08:08:50|223.37|221.37|223.05|221.05|223.37|221.37|223.05|221.05|0
1642493340000|2022-01-18 08:09:00|222.72|220.72|222.56|220.56|222.72|220.72|222.31|220.31|0
1642493350000|2022-01-18 08:09:10|222.4|220.4|222.56|220.56|222.56|220.56|222.23|220.23|0
1642493360000|2022-01-18 08:09:20|222.72|220.72|223.05|221.05|223.05|221.05|222.72|220.72|0
1642493370000|2022-01-18 08:09:30|223.21|221.21|223.05|221.05|223.21|221.21|223.05|221.05|0
1642493380000|2022-01-18 08:09:40|222.4|220.4|221.1|219.1|222.4|220.4|221.1|219.1|0
1642493390000|2022-01-18 08:09:50|221.26|219.26|221.1|219.1|221.5|219.5|221.1|219.1|0
1642493400000|2022-01-18 08:10:00|220.78|218.78|219|217|220.78|218.78|219|217|0
1642493410000|2022-01-18 08:10:10|219.49|217.49|218.68|216.68|219.49|217.49|218.68|216.68|0
1642493420000|2022-01-18 08:10:20|218.52|216.52|218.84|216.84|218.84|216.84|218.52|216.52|0
1642493430000|2022-01-18 08:10:30|219|217|218.44|216.44|219|217|218.44|216.44|0
1642493440000|2022-01-18 08:10:40|217.56|215.56|217.72|215.72|217.72|215.72|217.39|215.39|0
1642493450000|2022-01-18 08:10:50|217.95|215.95|217.72|215.72|218.04|216.04|217.72|215.72|0
1642493460000|2022-01-18 08:11:00|217.39|215.39|216.91|214.91|218.04|216.04|216.91|214.91|0
1642493470000|2022-01-18 08:11:10|216.99|214.99|216.59|214.59|216.99|214.99|216.59|214.59|0
1642493480000|2022-01-18 08:11:20|216.43|214.43|216.11|214.11|216.59|214.59|216.11|214.11|0
1642493490000|2022-01-18 08:11:30|216.43|214.43|216.43|214.43|216.75|214.75|216.43|214.43|0
1642493500000|2022-01-18 08:11:40|215.63|213.63|215.63|213.63|215.79|213.79|215.63|213.63|0
1642493510000|2022-01-18 08:11:50|215.87|213.87|215.95|213.95|216.11|214.11|215.63|213.63|0
1642493520000|2022-01-18 08:12:00|216.11|214.11|215.95|213.95|216.11|214.11|215.71|213.71|0
1642493530000|2022-01-18 08:12:10|215.87|213.87|215.79|213.79|215.87|213.87|215.39|213.39|0
1642493540000|2022-01-18 08:12:20|215.95|213.95|216.43|214.43|216.43|214.43|215.95|213.95|0
1642493550000|2022-01-18 08:12:30|216.51|214.51|217.07|215.07|217.07|215.07|216.51|214.51|0
1642493560000|2022-01-18 08:12:40|216.91|214.91|217.23|215.23|217.23|215.23|216.91|214.91|0
1642493570000|2022-01-18 08:12:50|217.39|215.39|217.55|215.55|217.55|215.55|217.23|215.23|0
1642493580000|2022-01-18 08:13:00|217.63|215.63|217.71|215.71|217.87|215.87|217.55|215.55|0
1642493590000|2022-01-18 08:13:10|217.39|215.39|217.07|215.07|217.39|215.39|217.07|215.07|0
1642493600000|2022-01-18 08:13:20|217.23|215.23|216.91|214.91|217.39|215.39|216.91|214.91|0
1642493610000|2022-01-18 08:13:30|216.75|214.75|216.59|214.59|217.23|215.23|216.59|214.59|0
1642493620000|2022-01-18 08:13:40|216.43|214.43|216.43|214.43|216.67|214.67|216.43|214.43|0
1642493630000|2022-01-18 08:13:50|216.11|214.11|215.95|213.95|216.11|214.11|215.95|213.95|0
1642493640000|2022-01-18 08:14:00|215.87|213.87|215.31|213.31|215.87|213.87|215.31|213.31|0
1642493650000|2022-01-18 08:14:10|215.15|213.15|215.31|213.31|215.63|213.63|215.15|213.15|0
1642493660000|2022-01-18 08:14:20|215.07|213.07|216.11|214.11|216.11|214.11|215.07|213.07|0
1642493670000|2022-01-18 08:14:30|216.03|214.03|216.43|214.43|216.43|214.43|216.03|214.03|0
1642493680000|2022-01-18 08:14:40|216.27|214.27|216.11|214.11|216.27|214.27|216.11|214.11|0
1642493690000|2022-01-18 08:14:50|216.43|214.43|216.11|214.11|216.59|214.59|216.11|214.11|0
1642493700000|2022-01-18 08:15:00|215.95|213.95|215.15|213.15|215.95|213.95|215.15|213.15|0
1642493710000|2022-01-18 08:15:10|214.67|212.67|214.67|212.67|214.67|212.67|214.2|212.2|0
1642493720000|2022-01-18 08:15:20|214.36|212.36|214.04|212.04|214.36|212.36|213.88|211.88|0
1642493730000|2022-01-18 08:15:30|214.2|212.2|215.15|213.15|215.15|213.15|214.2|212.2|0
1642493740000|2022-01-18 08:15:40|215.47|213.47|215.63|213.63|215.63|213.63|215.47|213.47|0
1642493750000|2022-01-18 08:15:50|215.79|213.79|215.31|213.31|215.79|213.79|215.31|213.31|0
1642493760000|2022-01-18 08:16:00|215.47|213.47|215.47|213.47|215.55|213.55|215.31|213.31|0
1642493770000|2022-01-18 08:16:10|215.23|213.23|214.99|212.99|215.23|213.23|214.99|212.99|0
1642493780000|2022-01-18 08:16:20|215.47|213.47|215.39|213.39|215.63|213.63|215.39|213.39|0
1642493790000|2022-01-18 08:16:30|215.31|213.31|215.63|213.63|215.63|213.63|215.31|213.31|0
1642493800000|2022-01-18 08:16:40|215.47|213.47|214.59|212.59|215.47|213.47|214.59|212.59|0
1642493810000|2022-01-18 08:16:50|214.67|212.67|214.67|212.67|214.67|212.67|214.2|212.2|0
1642493820000|2022-01-18 08:17:00|214.99|212.99|214.83|212.83|214.99|212.99|214.83|212.83|0
1642493830000|2022-01-18 08:17:10|214.35|212.35|214.19|212.19|214.35|212.35|214.19|212.19|0
1642493840000|2022-01-18 08:17:20|214.51|212.51|214.87|212.87|214.87|212.87|214.51|212.51|0
1642493850000|2022-01-18 08:17:30|215.03|213.03|215.03|213.03|215.1|213.1|214.55|212.55|0
1642493860000|2022-01-18 08:17:40|215.19|213.19|214.47|212.47|215.19|213.19|214.47|212.47|0
1642493870000|2022-01-18 08:17:50|214.71|212.71|215.34|213.34|215.34|213.34|214.71|212.71|0
1642493880000|2022-01-18 08:18:00|215.03|213.03|214.55|212.55|215.03|213.03|214.55|212.55|0
1642493890000|2022-01-18 08:18:10|214.71|212.71|215.34|213.34|215.34|213.34|214.71|212.71|0
1642493900000|2022-01-18 08:18:20|215.1|213.1|214.87|212.87|215.1|213.1|214.87|212.87|0
1642493910000|2022-01-18 08:18:30|214.94|212.94|215.34|213.34|215.34|213.34|214.71|212.71|0
1642493920000|2022-01-18 08:18:40|215.19|213.19|215.18|213.18|215.5|213.5|215.18|213.18|0
1642493930000|2022-01-18 08:18:50|215.03|213.03|214.39|212.39|215.03|213.03|214.39|212.39|0
1642493940000|2022-01-18 08:19:00|214.71|212.71|213.91|211.91|214.71|212.71|213.91|211.91|0
1642493950000|2022-01-18 08:19:10|213.44|211.44|213.75|211.75|213.75|211.75|213.44|211.44|0
1642493960000|2022-01-18 08:19:20|213.59|211.59|213.28|211.28|213.59|211.59|213.12|211.12|0
1642493970000|2022-01-18 08:19:30|213.12|211.12|212.49|210.49|213.12|211.12|212.49|210.49|0
1642493980000|2022-01-18 08:19:40|209.8|207.8|213.77|211.77|213.93|211.93|209.8|207.8|0
1642493990000|2022-01-18 08:19:50|214.09|212.09|214.25|212.25|214.25|212.25|214.09|212.09|0
1642494000000|2022-01-18 08:20:00|214.56|212.56|213.31|211.31|214.56|212.56|213.31|211.31|0
1642494010000|2022-01-18 08:20:10|212.91|210.91|214.02|212.02|214.02|212.02|212.91|210.91|0
1642494020000|2022-01-18 08:20:20|213.7|211.7|213.55|211.55|213.7|211.7|213.39|211.39|0
1642494030000|2022-01-18 08:20:30|213.7|211.7|213.86|211.86|213.86|211.86|213.55|211.55|0
1642494040000|2022-01-18 08:20:40|213.94|211.94|213.94|211.94|213.94|211.94|213.7|211.7|0
1642494050000|2022-01-18 08:20:50|213.62|211.62|213.86|211.86|214.02|212.02|213.62|211.62|0
1642494060000|2022-01-18 08:21:00|213.7|211.7|213.86|211.86|213.86|211.86|213.7|211.7|0
1642494070000|2022-01-18 08:21:10|213.55|211.55|214.02|212.02|214.02|212.02|213.55|211.55|0
1642494080000|2022-01-18 08:21:20|214.18|212.18|214.02|212.02|214.18|212.18|214.02|212.02|0
1642494090000|2022-01-18 08:21:30|214.18|212.18|214.34|212.34|214.5|212.5|214.18|212.18|0
1642494100000|2022-01-18 08:21:40|214.65|212.65|214.5|212.5|214.65|212.65|214.5|212.5|0
1642494110000|2022-01-18 08:21:50|214.65|212.65|214.41|212.41|214.65|212.65|214.18|212.18|0
1642494120000|2022-01-18 08:22:00|214.18|212.18|214.18|212.18|214.5|212.5|214.18|212.18|0
1642494130000|2022-01-18 08:22:10|213.86|211.86|214.02|212.02|214.18|212.18|213.86|211.86|0
1642494140000|2022-01-18 08:22:20|213.86|211.86|213.07|211.07|213.86|211.86|213.07|211.07|0
1642494150000|2022-01-18 08:22:30|213.15|211.15|213.07|211.07|213.23|211.23|213.07|211.07|0
1642494160000|2022-01-18 08:22:40|213.39|211.39|213.14|211.14|213.39|211.39|213.14|211.14|0
1642494170000|2022-01-18 08:22:50|213.39|211.39|213.23|211.23|213.39|211.39|213.23|211.23|0
1642494180000|2022-01-18 08:23:00|213.07|211.07|213.07|211.07|213.23|211.23|213.07|211.07|0
1642494190000|2022-01-18 08:23:10|212.91|210.91|211.81|209.81|212.91|210.91|211.81|209.81|0
1642494200000|2022-01-18 08:23:20|211.96|209.96|211.65|209.65|211.96|209.96|211.65|209.65|0
1642494210000|2022-01-18 08:23:30|211.81|209.81|212.04|210.04|212.04|210.04|211.81|209.81|0
1642494220000|2022-01-18 08:23:40|211.96|209.96|211.72|209.72|211.96|209.96|211.72|209.72|0
1642494230000|2022-01-18 08:23:50|211.81|209.81|212.28|210.28|212.28|210.28|211.81|209.81|0
1642494240000|2022-01-18 08:24:00|212.44|210.44|211.49|209.49|212.44|210.44|211.49|209.49|0
1642494250000|2022-01-18 08:24:10|211.33|209.33|211.33|209.33|211.33|209.33|211.33|209.33|0
1642494260000|2022-01-18 08:24:20|211.49|209.49|211.65|209.65|211.8|209.8|211.49|209.49|0
1642494270000|2022-01-18 08:24:30|211.56|209.56|211.65|209.65|211.65|209.65|211.56|209.56|0
1642494280000|2022-01-18 08:24:40|211.8|209.8|211.88|209.88|211.88|209.88|211.49|209.49|0
1642494290000|2022-01-18 08:24:50|212.12|210.12|212.12|210.12|212.12|210.12|211.8|209.8|0
1642494300000|2022-01-18 08:25:00|212.59|210.59|212.28|210.28|212.59|210.59|212.28|210.28|0
1642494310000|2022-01-18 08:25:10|211.88|209.88|211.8|209.8|211.88|209.88|211.8|209.8|0
1642494320000|2022-01-18 08:25:20|212.12|210.12|212.59|210.59|212.59|210.59|212.12|210.12|0
1642494330000|2022-01-18 08:25:30|212.75|210.75|212.75|210.75|212.75|210.75|212.75|210.75|0
1642494340000|2022-01-18 08:25:40|212.59|210.59|212.75|210.75|212.75|210.75|212.59|210.59|0
1642494350000|2022-01-18 08:25:50|213.22|211.22|212.75|210.75|213.22|211.22|212.59|210.59|0
1642494360000|2022-01-18 08:26:00|212.43|210.43|212.59|210.59|212.75|210.75|212.43|210.43|0
1642494370000|2022-01-18 08:26:10|212.43|210.43|212.43|210.43|212.43|210.43|212.43|210.43|0
1642494380000|2022-01-18 08:26:20|212.91|210.91|212.91|210.91|213.22|211.22|212.91|210.91|0
1642494390000|2022-01-18 08:26:30|212.75|210.75|212.59|210.59|213.07|211.07|212.59|210.59|0
1642494400000|2022-01-18 08:26:40|212.67|210.67|212.28|210.28|212.75|210.75|212.28|210.28|0
1642494410000|2022-01-18 08:26:50|212.12|210.12|211.96|209.96|212.12|210.12|211.8|209.8|0
1642494420000|2022-01-18 08:27:00|212.04|210.04|211.8|209.8|212.04|210.04|211.8|209.8|0
1642494430000|2022-01-18 08:27:10|212.12|210.12|212.43|210.43|212.67|210.67|212.12|210.12|0
1642494440000|2022-01-18 08:27:20|212.28|210.28|212.59|210.59|212.59|210.59|211.96|209.96|0
1642494450000|2022-01-18 08:27:30|212.67|210.67|212.59|210.59|212.91|210.91|212.59|210.59|0
1642494460000|2022-01-18 08:27:40|212.43|210.43|212.59|210.59|212.59|210.59|212.35|210.35|0
1642494470000|2022-01-18 08:27:50|212.27|210.27|211.8|209.8|212.27|210.27|211.8|209.8|0
1642494480000|2022-01-18 08:28:00|212.03|210.03|211.8|209.8|212.03|210.03|211.64|209.64|0
1642494490000|2022-01-18 08:28:10|211.72|209.72|211.8|209.8|211.96|209.96|211.72|209.72|0
1642494500000|2022-01-18 08:28:20|211.64|209.64|211.33|209.33|211.8|209.8|211.33|209.33|0
1642494510000|2022-01-18 08:28:30|211.49|209.49|210.86|208.86|211.49|209.49|210.7|208.7|0
1642494520000|2022-01-18 08:28:40|210.54|208.54|210.54|208.54|210.86|208.86|210.54|208.54|0
1642494530000|2022-01-18 08:28:50|209.68|207.68|209.91|207.91|210.07|208.07|209.68|207.68|0
1642494540000|2022-01-18 08:29:00|210.23|208.23|209.29|207.29|210.23|208.23|209.29|207.29|0
1642494550000|2022-01-18 08:29:10|208.97|206.97|209.13|207.13|209.13|207.13|208.82|206.82|0
1642494560000|2022-01-18 08:29:20|209.29|207.29|210.15|208.15|210.15|208.15|209.29|207.29|0
1642494570000|2022-01-18 08:29:30|210.38|208.38|210.46|208.46|210.46|208.46|210.07|208.07|0
1642494580000|2022-01-18 08:29:40|210.38|208.38|210.54|208.54|210.62|208.62|210.38|208.38|0
1642494590000|2022-01-18 08:29:50|210.38|208.38|210.07|208.07|210.38|208.38|210.07|208.07|0
1642494600000|2022-01-18 08:30:00|209.76|207.76|209.2|207.2|209.76|207.76|209.2|207.2|0
1642494610000|2022-01-18 08:30:10|208.97|206.97|209.67|207.67|209.76|207.76|208.97|206.97|0
1642494620000|2022-01-18 08:30:20|209.44|207.44|209.76|207.76|209.76|207.76|209.29|207.29|0
1642494630000|2022-01-18 08:30:30|209.91|207.91|209.6|207.6|209.91|207.91|209.6|207.6|0
1642494640000|2022-01-18 08:30:40|209.13|207.13|209.28|207.28|209.6|207.6|209.13|207.13|0
1642494650000|2022-01-18 08:30:50|208.82|206.82|208.97|206.97|208.97|206.97|208.82|206.82|0
1642494660000|2022-01-18 08:31:00|209.28|207.28|209.91|207.91|209.91|207.91|209.28|207.28|0
1642494670000|2022-01-18 08:31:10|210.14|208.14|210.23|208.23|210.38|208.38|210.14|208.14|0
1642494680000|2022-01-18 08:31:20|210.54|208.54|210.23|208.23|210.54|208.54|210.07|208.07|0
1642494690000|2022-01-18 08:31:30|210.54|208.54|210.54|208.54|210.54|208.54|210.38|208.38|0
1642494700000|2022-01-18 08:31:40|210.38|208.38|210.7|208.7|210.7|208.7|210.38|208.38|0
1642494710000|2022-01-18 08:31:50|210.54|208.54|211.01|209.01|211.01|209.01|210.54|208.54|0
1642494720000|2022-01-18 08:32:00|211.33|209.33|211.48|209.48|211.48|209.48|211.17|209.17|0
1642494730000|2022-01-18 08:32:10|211.33|209.33|211.17|209.17|211.33|209.33|211.17|209.17|0
1642494740000|2022-01-18 08:32:20|211.01|209.01|210.85|208.85|211.01|209.01|210.85|208.85|0
1642494750000|2022-01-18 08:32:30|210.61|208.61|210.7|208.7|210.7|208.7|210.61|208.61|0
1642494760000|2022-01-18 08:32:40|210.54|208.54|210.54|208.54|210.7|208.7|210.54|208.54|0
1642494770000|2022-01-18 08:32:50|210.7|208.7|210.54|208.54|210.7|208.7|210.54|208.54|0
1642494780000|2022-01-18 08:33:00|210.7|208.7|210.22|208.22|210.7|208.7|210.22|208.22|0
1642494790000|2022-01-18 08:33:10|209.91|207.91|210.07|208.07|210.22|208.22|209.91|207.91|0
1642494800000|2022-01-18 08:33:20|210.38|208.38|210.38|208.38|210.54|208.54|210.38|208.38|0
1642494810000|2022-01-18 08:33:30|210.46|208.46|210.85|208.85|211.01|209.01|210.46|208.46|0
1642494820000|2022-01-18 08:33:40|210.93|208.93|211.01|209.01|211.17|209.17|210.93|208.93|0
1642494830000|2022-01-18 08:33:50|210.93|208.93|211.24|209.24|211.24|209.24|210.85|208.85|0
1642494840000|2022-01-18 08:34:00|211.01|209.01|211.17|209.17|211.17|209.17|211.01|209.01|0
1642494850000|2022-01-18 08:34:10|211.32|209.32|211.32|209.32|211.48|209.48|211.32|209.32|0
1642494860000|2022-01-18 08:34:20|211.48|209.48|211.08|209.08|211.48|209.48|211.01|209.01|0
1642494870000|2022-01-18 08:34:30|211.01|209.01|211.17|209.17|211.17|209.17|211.01|209.01|0
1642494880000|2022-01-18 08:34:40|210.85|208.85|211.17|209.17|211.17|209.17|210.85|208.85|0
1642494890000|2022-01-18 08:34:50|210.85|208.85|211.4|209.4|211.48|209.48|210.85|208.85|0
1642494900000|2022-01-18 08:35:00|211.32|209.32|211.8|209.8|211.8|209.8|211.32|209.32|0
1642494910000|2022-01-18 08:35:10|211.64|209.64|212.03|210.03|212.03|210.03|211.64|209.64|0
1642494920000|2022-01-18 08:35:20|212.11|210.11|212.58|210.58|212.58|210.58|212.11|210.11|0
1642494930000|2022-01-18 08:35:30|212.27|210.27|212.9|210.9|212.9|210.9|212.27|210.27|0
1642494940000|2022-01-18 08:35:40|212.82|210.82|212.58|210.58|212.9|210.9|212.58|210.58|0
1642494950000|2022-01-18 08:35:50|212.66|210.66|212.74|210.74|212.74|210.74|212.66|210.66|0
1642494960000|2022-01-18 08:36:00|212.58|210.58|212.58|210.58|212.9|210.9|212.58|210.58|0
1642494970000|2022-01-18 08:36:10|212.9|210.9|212.74|210.74|212.9|210.9|212.74|210.74|0
1642494980000|2022-01-18 08:36:20|212.43|210.43|212.58|210.58|212.58|210.58|212.27|210.27|0
1642494990000|2022-01-18 08:36:30|212.82|210.82|213.06|211.06|213.06|211.06|212.82|210.82|0
1642495000000|2022-01-18 08:36:40|212.66|210.66|212.9|210.9|212.9|210.9|212.66|210.66|0
1642495010000|2022-01-18 08:36:50|212.74|210.74|212.58|210.58|212.74|210.74|212.58|210.58|0
1642495020000|2022-01-18 08:37:00|212.19|210.19|211.48|209.48|212.19|210.19|211.48|209.48|0
1642495030000|2022-01-18 08:37:10|211.55|209.55|211.16|209.16|211.55|209.55|211.16|209.16|0
1642495040000|2022-01-18 08:37:20|211.01|209.01|211.32|209.32|211.32|209.32|211.01|209.01|0
1642495050000|2022-01-18 08:37:30|211.16|209.16|211.16|209.16|211.16|209.16|211.01|209.01|0
1642495060000|2022-01-18 08:37:40|211.48|209.48|211.24|209.24|211.48|209.48|211.24|209.24|0
1642495070000|2022-01-18 08:37:50|211.01|209.01|211.48|209.48|211.64|209.64|211.01|209.01|0
1642495080000|2022-01-18 08:38:00|211.4|209.4|211.32|209.32|211.4|209.4|210.92|208.92|0
1642495090000|2022-01-18 08:38:10|211.24|209.24|211.32|209.32|211.48|209.48|211.24|209.24|0
1642495100000|2022-01-18 08:38:20|211.01|209.01|210.69|208.69|211.01|209.01|210.69|208.69|0
1642495110000|2022-01-18 08:38:30|210.85|208.85|210.69|208.69|210.85|208.85|210.69|208.69|0
1642495120000|2022-01-18 08:38:40|210.85|208.85|211.32|209.32|211.32|209.32|210.85|208.85|0
1642495130000|2022-01-18 08:38:50|211.08|209.08|211.32|209.32|211.32|209.32|211.08|209.08|0
1642495140000|2022-01-18 08:39:00|211.16|209.16|211|209|211.16|209.16|210.85|208.85|0
1642495150000|2022-01-18 08:39:10|211.16|209.16|211.63|209.63|211.63|209.63|211.16|209.16|0
1642495160000|2022-01-18 08:39:20|211.48|209.48|211.48|209.48|211.63|209.63|211.48|209.48|0
1642495170000|2022-01-18 08:39:30|211.32|209.32|211.48|209.48|211.48|209.48|211.16|209.16|0
1642495180000|2022-01-18 08:39:40|211.63|209.63|212.34|210.34|212.34|210.34|211.63|209.63|0
1642495190000|2022-01-18 08:39:50|212.26|210.26|212.26|210.26|212.26|210.26|212.11|210.11|0
1642495200000|2022-01-18 08:40:00|212.18|210.18|211.79|209.79|212.18|210.18|211.63|209.63|0
1642495210000|2022-01-18 08:40:10|211.63|209.63|211.32|209.32|211.63|209.63|211.16|209.16|0
1642495220000|2022-01-18 08:40:20|211.63|209.63|211.63|209.63|211.79|209.79|211.63|209.63|0
1642495230000|2022-01-18 08:40:30|211.48|209.48|211.63|209.63|211.63|209.63|211.48|209.48|0
1642495240000|2022-01-18 08:40:40|211.39|209.39|211.32|209.32|211.39|209.39|211.32|209.32|0
1642495250000|2022-01-18 08:40:50|211.16|209.16|211.16|209.16|211.16|209.16|210.85|208.85|0
1642495260000|2022-01-18 08:41:00|210.92|208.92|211|209|211|209|210.76|208.76|0
1642495270000|2022-01-18 08:41:10|211.16|209.16|211.32|209.32|211.39|209.39|211.16|209.16|0
1642495280000|2022-01-18 08:41:20|211.16|209.16|211|209|211.16|209.16|211|209|0
1642495290000|2022-01-18 08:41:30|210.76|208.76|211|209|211|209|210.76|208.76|0
1642495300000|2022-01-18 08:41:40|210.85|208.85|211|209|211|209|210.85|208.85|0
1642495310000|2022-01-18 08:41:50|210.53|208.53|210.61|208.61|210.85|208.85|210.53|208.53|0
1642495320000|2022-01-18 08:42:00|210.69|208.69|210.69|208.69|210.84|208.84|210.37|208.37|0
1642495330000|2022-01-18 08:42:10|210.84|208.84|210.92|208.92|211|209|210.84|208.84|0
1642495340000|2022-01-18 08:42:20|211|209|211.16|209.16|211.32|209.32|211|209|0
1642495350000|2022-01-18 08:42:30|211.47|209.47|211.63|209.63|211.63|209.63|211.47|209.47|0
1642495360000|2022-01-18 08:42:40|211.47|209.47|211.95|209.95|211.95|209.95|211.47|209.47|0
1642495370000|2022-01-18 08:42:50|211.79|209.79|211.79|209.79|211.79|209.79|211.79|209.79|0
1642495380000|2022-01-18 08:43:00|211.63|209.63|212.1|210.1|212.1|210.1|211.63|209.63|0
1642495390000|2022-01-18 08:43:10|212.26|210.26|212.26|210.26|212.26|210.26|212.1|210.1|0
1642495400000|2022-01-18 08:43:20|212.1|210.1|212.1|210.1|212.26|210.26|212.1|210.1|0
1642495410000|2022-01-18 08:43:30|212.26|210.26|212.74|210.74|212.74|210.74|212.26|210.26|0
1642495420000|2022-01-18 08:43:40|212.89|210.89|213.05|211.05|213.05|211.05|212.89|210.89|0
1642495430000|2022-01-18 08:43:50|212.89|210.89|213.21|211.21|213.21|211.21|212.74|210.74|0
1642495440000|2022-01-18 08:44:00|213.05|211.05|213.05|211.05|213.21|211.21|213.05|211.05|0
1642495450000|2022-01-18 08:44:10|213.29|211.29|213.21|211.21|213.29|211.29|213.21|211.21|0
1642495460000|2022-01-18 08:44:20|213.05|211.05|213.53|211.53|213.53|211.53|213.05|211.05|0
1642495470000|2022-01-18 08:44:30|213.44|211.44|213.21|211.21|213.53|211.53|213.21|211.21|0
1642495480000|2022-01-18 08:44:40|213.53|211.53|213.37|211.37|213.53|211.53|213.37|211.37|0
1642495490000|2022-01-18 08:44:50|213.53|211.53|213.44|211.44|213.53|211.53|213.44|211.44|0
1642495500000|2022-01-18 08:45:00|213.13|211.13|213.05|211.05|213.37|211.37|213.05|211.05|0
1642495510000|2022-01-18 08:45:10|212.89|210.89|212.42|210.42|212.89|210.89|212.42|210.42|0
1642495520000|2022-01-18 08:45:20|212.73|210.73|212.58|210.58|212.73|210.73|212.49|210.49|0
1642495530000|2022-01-18 08:45:30|212.42|210.42|212.26|210.26|212.58|210.58|212.26|210.26|0
1642495540000|2022-01-18 08:45:40|212.73|210.73|212.89|210.89|212.89|210.89|212.73|210.73|0
1642495550000|2022-01-18 08:45:50|212.81|210.81|212.89|210.89|212.89|210.89|212.73|210.73|0
1642495560000|2022-01-18 08:46:00|212.42|210.42|212.1|210.1|212.42|210.42|212.1|210.1|0
1642495570000|2022-01-18 08:46:10|212.26|210.26|212.26|210.26|212.42|210.42|212.1|210.1|0
1642495580000|2022-01-18 08:46:20|212.1|210.1|212.34|210.34|212.34|210.34|211.94|209.94|0
1642495590000|2022-01-18 08:46:30|212.42|210.42|212.57|210.57|212.57|210.57|212.26|210.26|0
1642495600000|2022-01-18 08:46:40|212.73|210.73|212.1|210.1|212.73|210.73|212.1|210.1|0
1642495610000|2022-01-18 08:46:50|212.42|210.42|212.42|210.42|212.42|210.42|212.26|210.26|0
1642495620000|2022-01-18 08:47:00|212.57|210.57|213.05|211.05|213.21|211.21|212.57|210.57|0
1642495630000|2022-01-18 08:47:10|213.21|211.21|213.36|211.36|213.36|211.36|213.21|211.21|0
1642495640000|2022-01-18 08:47:20|213.6|211.6|213.52|211.52|213.6|211.6|213.52|211.52|0
1642495650000|2022-01-18 08:47:30|213.36|211.36|213.05|211.05|213.36|211.36|213.05|211.05|0
1642495660000|2022-01-18 08:47:40|213.21|211.21|212.73|210.73|213.21|211.21|212.73|210.73|0
1642495670000|2022-01-18 08:47:50|212.89|210.89|212.73|210.73|212.89|210.89|212.73|210.73|0
1642495680000|2022-01-18 08:48:00|212.89|210.89|213.05|211.05|213.21|211.21|212.89|210.89|0
1642495690000|2022-01-18 08:48:10|213.21|211.21|213.44|211.44|213.44|211.44|213.21|211.21|0
1642495700000|2022-01-18 08:48:20|213.36|211.36|213.68|211.68|213.68|211.68|213.36|211.36|0
1642495710000|2022-01-18 08:48:30|213.52|211.52|213.36|211.36|213.52|211.52|213.36|211.36|0
1642495720000|2022-01-18 08:48:40|213.21|211.21|213.21|211.21|213.21|211.21|213.05|211.05|0
1642495730000|2022-01-18 08:48:50|212.73|210.73|212.73|210.73|212.73|210.73|212.73|210.73|0
1642495740000|2022-01-18 08:49:00|212.89|210.89|213.44|211.44|213.44|211.44|212.89|210.89|0
1642495750000|2022-01-18 08:49:10|213.36|211.36|212.73|210.73|213.36|211.36|212.73|210.73|0
1642495760000|2022-01-18 08:49:20|212.65|210.65|212.65|210.65|212.73|210.73|212.57|210.57|0
1642495770000|2022-01-18 08:49:30|212.73|210.73|213.05|211.05|213.05|211.05|212.73|210.73|0
1642495780000|2022-01-18 08:49:40|213.2|211.2|213.2|211.2|213.28|211.28|213.2|211.2|0
1642495790000|2022-01-18 08:49:50|213.05|211.05|213.68|211.68|213.68|211.68|213.05|211.05|0
1642495800000|2022-01-18 08:50:00|213.52|211.52|213.84|211.84|213.84|211.84|213.52|211.52|0
1642495810000|2022-01-18 08:50:10|213.68|211.68|214.15|212.15|214.15|212.15|213.68|211.68|0
1642495820000|2022-01-18 08:50:20|214|212|214.15|212.15|214.15|212.15|214|212|0
1642495830000|2022-01-18 08:50:30|214.07|212.07|213.84|211.84|214.07|212.07|213.84|211.84|0
1642495840000|2022-01-18 08:50:40|214.15|212.15|214.47|212.47|214.47|212.47|214.15|212.15|0
1642495850000|2022-01-18 08:50:50|214.31|212.31|214|212|214.31|212.31|213.84|211.84|0
1642495860000|2022-01-18 08:51:00|214.07|212.07|214.15|212.15|214.15|212.15|214|212|0
1642495870000|2022-01-18 08:51:10|214|212|213.84|211.84|214|212|213.84|211.84|0
1642495880000|2022-01-18 08:51:20|213.52|211.52|213.91|211.91|213.91|211.91|213.52|211.52|0
1642495890000|2022-01-18 08:51:30|213.99|211.99|213.52|211.52|213.99|211.99|213.52|211.52|0
1642495900000|2022-01-18 08:51:40|213.36|211.36|213.36|211.36|213.36|211.36|213.36|211.36|0
1642495910000|2022-01-18 08:51:50|213.52|211.52|213.2|211.2|213.68|211.68|213.2|211.2|0
1642495920000|2022-01-18 08:52:00|213.04|211.04|213.2|211.2|213.2|211.2|212.89|210.89|0
1642495930000|2022-01-18 08:52:10|213.04|211.04|212.89|210.89|213.04|211.04|212.89|210.89|0
1642495940000|2022-01-18 08:52:20|213.12|211.12|213.12|211.12|213.12|211.12|213.12|211.12|0
1642495950000|2022-01-18 08:52:30|213.2|211.2|213.12|211.12|213.2|211.2|213.12|211.12|0
1642495960000|2022-01-18 08:52:40|213.28|211.28|213.36|211.36|213.52|211.52|213.2|211.2|0
1642495970000|2022-01-18 08:52:50|213.52|211.52|213.36|211.36|213.52|211.52|213.36|211.36|0
1642495980000|2022-01-18 08:53:00|213.52|211.52|213.2|211.2|213.52|211.52|213.2|211.2|0
1642495990000|2022-01-18 08:53:10|213.28|211.28|213.28|211.28|213.28|211.28|213.28|211.28|0
1642496000000|2022-01-18 08:53:20|213.2|211.2|213.68|211.68|213.68|211.68|213.2|211.2|0
1642496010000|2022-01-18 08:53:30|213.83|211.83|213.52|211.52|213.83|211.83|213.52|211.52|0
1642496020000|2022-01-18 08:53:40|213.36|211.36|213.52|211.52|213.59|211.59|213.36|211.36|0
1642496030000|2022-01-18 08:53:50|213.59|211.59|213.83|211.83|213.83|211.83|213.59|211.59|0
1642496040000|2022-01-18 08:54:00|213.99|211.99|214.23|212.23|214.23|212.23|213.99|211.99|0
1642496050000|2022-01-18 08:54:10|214.31|212.31|213.99|211.99|214.31|212.31|213.99|211.99|0
1642496060000|2022-01-18 08:54:20|214.15|212.15|214.31|212.31|214.31|212.31|214.15|212.15|0
1642496070000|2022-01-18 08:54:30|214.47|212.47|214.31|212.31|214.47|212.47|214.31|212.31|0
1642496080000|2022-01-18 08:54:40|214.63|212.63|214.15|212.15|214.63|212.63|214.15|212.15|0
1642496090000|2022-01-18 08:54:50|214.47|212.47|214.63|212.63|214.63|212.63|214.47|212.47|0
1642496100000|2022-01-18 08:55:00|214.47|212.47|214.31|212.31|214.47|212.47|214.31|212.31|0
1642496110000|2022-01-18 08:55:10|214.15|212.15|214.15|212.15|214.15|212.15|214.15|212.15|0
1642496120000|2022-01-18 08:55:20|214.31|212.31|214.15|212.15|214.31|212.31|214.15|212.15|0
1642496130000|2022-01-18 08:55:30|213.83|211.83|214.07|212.07|214.07|212.07|213.83|211.83|0
1642496140000|2022-01-18 08:55:40|214.15|212.15|214.15|212.15|214.15|212.15|213.99|211.99|0
1642496150000|2022-01-18 08:55:50|214.23|212.23|214.23|212.23|214.23|212.23|214.15|212.15|0
1642496160000|2022-01-18 08:56:00|214.31|212.31|214.31|212.31|214.31|212.31|213.99|211.99|0
1642496170000|2022-01-18 08:56:10|214.15|212.15|214.15|212.15|214.15|212.15|213.99|211.99|0
1642496180000|2022-01-18 08:56:20|214.31|212.31|214.15|212.15|214.31|212.31|214.15|212.15|0
1642496190000|2022-01-18 08:56:30|214.31|212.31|214.15|212.15|214.31|212.31|213.99|211.99|0
1642496200000|2022-01-18 08:56:40|214.31|212.31|213.83|211.83|214.31|212.31|213.67|211.67|0
1642496210000|2022-01-18 08:56:50|213.67|211.67|213.67|211.67|213.83|211.83|213.67|211.67|0
1642496220000|2022-01-18 08:57:00|213.83|211.83|213.83|211.83|214.07|212.07|213.83|211.83|0
1642496230000|2022-01-18 08:57:10|213.67|211.67|213.67|211.67|213.67|211.67|213.67|211.67|0
1642496240000|2022-01-18 08:57:20|213.99|211.99|213.99|211.99|214.15|212.15|213.83|211.83|0
1642496250000|2022-01-18 08:57:30|214.07|212.07|213.99|211.99|214.15|212.15|213.83|211.83|0
1642496260000|2022-01-18 08:57:40|213.83|211.83|213.83|211.83|213.99|211.99|213.83|211.83|0
1642496270000|2022-01-18 08:57:50|213.67|211.67|213.51|211.51|213.67|211.67|213.51|211.51|0
1642496280000|2022-01-18 08:58:00|213.67|211.67|213.67|211.67|213.67|211.67|213.51|211.51|0
1642496290000|2022-01-18 08:58:10|213.51|211.51|213.67|211.67|213.67|211.67|213.51|211.51|0
1642496300000|2022-01-18 08:58:20|213.59|211.59|213.83|211.83|213.83|211.83|213.59|211.59|0
1642496310000|2022-01-18 08:58:30|213.36|211.36|213.83|211.83|213.83|211.83|213.36|211.36|0
1642496320000|2022-01-18 08:58:40|213.99|211.99|213.83|211.83|213.99|211.99|213.83|211.83|0
1642496330000|2022-01-18 08:58:50|213.99|211.99|213.67|211.67|213.99|211.99|213.67|211.67|0
1642496340000|2022-01-18 08:59:00|213.59|211.59|213.35|211.35|213.59|211.59|213.35|211.35|0
1642496350000|2022-01-18 08:59:10|213.43|211.43|213.27|211.27|213.43|211.43|213.27|211.27|0
1642496360000|2022-01-18 08:59:20|213.35|211.35|213.2|211.2|213.35|211.35|213.2|211.2|0
1642496370000|2022-01-18 08:59:30|213.35|211.35|213.51|211.51|213.67|211.67|213.35|211.35|0
1642496380000|2022-01-18 08:59:40|213.59|211.59|213.51|211.51|213.67|211.67|213.51|211.51|0
1642496390000|2022-01-18 08:59:50|213.43|211.43|213.43|211.43|213.51|211.51|213.35|211.35|0
1642496400000|2022-01-18 09:00:00|213.35|211.35|213.35|211.35|213.51|211.51|213.35|211.35|0
1642496410000|2022-01-18 09:00:10|213.2|211.2|213.04|211.04|213.35|211.35|213.04|211.04|0
1642496420000|2022-01-18 09:00:20|212.88|210.88|213.43|211.43|213.43|211.43|212.88|210.88|0
1642496430000|2022-01-18 09:00:30|213.83|211.83|213.83|211.83|213.83|211.83|213.67|211.67|0
1642496440000|2022-01-18 09:00:40|213.67|211.67|213.99|211.99|213.99|211.99|213.67|211.67|0
1642496450000|2022-01-18 09:00:50|213.83|211.83|214.15|212.15|214.15|212.15|213.83|211.83|0
1642496460000|2022-01-18 09:01:00|213.83|211.83|213.99|211.99|213.99|211.99|213.83|211.83|0
1642496470000|2022-01-18 09:01:10|214.06|212.06|213.51|211.51|214.06|212.06|213.51|211.51|0
1642496480000|2022-01-18 09:01:20|213.35|211.35|213.51|211.51|213.67|211.67|213.35|211.35|0
1642496490000|2022-01-18 09:01:30|213.67|211.67|213.35|211.35|213.67|211.67|213.35|211.35|0
1642496500000|2022-01-18 09:01:40|213.51|211.51|213.19|211.19|213.51|211.51|213.19|211.19|0
1642496510000|2022-01-18 09:01:50|212.72|210.72|212.88|210.88|212.88|210.88|212.72|210.72|0
1642496520000|2022-01-18 09:02:00|212.56|210.56|212.4|210.4|212.56|210.56|212.4|210.4|0
1642496530000|2022-01-18 09:02:10|212.25|210.25|212.09|210.09|212.25|210.25|211.93|209.93|0
1642496540000|2022-01-18 09:02:20|212.25|210.25|212.56|210.56|212.56|210.56|212.25|210.25|0
1642496550000|2022-01-18 09:02:30|212.4|210.4|212.4|210.4|212.4|210.4|212.25|210.25|0
1642496560000|2022-01-18 09:02:40|212.25|210.25|211.61|209.61|212.25|210.25|211.61|209.61|0
1642496570000|2022-01-18 09:02:50|212.09|210.09|212.25|210.25|212.25|210.25|212.09|210.09|0
1642496580000|2022-01-18 09:03:00|212.32|210.32|212.25|210.25|212.56|210.56|212.25|210.25|0
1642496590000|2022-01-18 09:03:10|212.09|210.09|212.4|210.4|212.4|210.4|212.09|210.09|0
1642496600000|2022-01-18 09:03:20|211.93|209.93|212.25|210.25|212.25|210.25|211.93|209.93|0
1642496610000|2022-01-18 09:03:30|212.24|210.24|211.93|209.93|212.24|210.24|211.85|209.85|0
1642496620000|2022-01-18 09:03:40|212|210|212.09|210.09|212.09|210.09|211.93|209.93|0
1642496630000|2022-01-18 09:03:50|211.77|209.77|211.61|209.61|211.77|209.77|211.46|209.46|0
1642496640000|2022-01-18 09:04:00|211.46|209.46|211.93|209.93|212.09|210.09|211.46|209.46|0
1642496650000|2022-01-18 09:04:10|212|210|212|210|212|210|212|210|0
1642496660000|2022-01-18 09:04:20|211.93|209.93|211.93|209.93|211.93|209.93|211.77|209.77|0
1642496670000|2022-01-18 09:04:30|212.09|210.09|212.09|210.09|212.09|210.09|212.09|210.09|0
1642496680000|2022-01-18 09:04:40|211.93|209.93|211.93|209.93|211.93|209.93|211.93|209.93|0
1642496690000|2022-01-18 09:04:50|211.77|209.77|211.93|209.93|211.93|209.93|211.77|209.77|0
1642496700000|2022-01-18 09:05:00|212.09|210.09|211.77|209.77|212.09|210.09|211.77|209.77|0
1642496710000|2022-01-18 09:05:10|211.93|209.93|211.77|209.77|211.93|209.93|211.77|209.77|0
1642496720000|2022-01-18 09:05:20|211.85|209.85|211.45|209.45|211.85|209.85|211.45|209.45|0
1642496730000|2022-01-18 09:05:30|211.14|209.14|211.14|209.14|211.3|209.3|211.14|209.14|0
1642496740000|2022-01-18 09:05:40|210.98|208.98|210.83|208.83|210.98|208.98|210.83|208.83|0
1642496750000|2022-01-18 09:05:50|210.67|208.67|210.51|208.51|210.82|208.82|210.51|208.51|0
1642496760000|2022-01-18 09:06:00|210.2|208.2|210.35|208.35|210.35|208.35|210.2|208.2|0
1642496770000|2022-01-18 09:06:10|210.2|208.2|210.2|208.2|210.2|208.2|210.04|208.04|0
1642496780000|2022-01-18 09:06:20|210.35|208.35|210.67|208.67|210.67|208.67|210.35|208.35|0
1642496790000|2022-01-18 09:06:30|210.35|208.35|209.88|207.88|210.35|208.35|209.88|207.88|0
1642496800000|2022-01-18 09:06:40|209.72|207.72|209.57|207.57|209.72|207.72|209.25|207.25|0
1642496810000|2022-01-18 09:06:50|209.41|207.41|208.94|206.94|209.41|207.41|208.94|206.94|0
1642496820000|2022-01-18 09:07:00|208|206|207.53|205.53|208.16|206.16|207.53|205.53|0
1642496830000|2022-01-18 09:07:10|207.69|205.69|207.38|205.38|207.69|205.69|207.38|205.38|0
1642496840000|2022-01-18 09:07:20|207.53|205.53|207.85|205.85|207.85|205.85|207.53|205.53|0
1642496850000|2022-01-18 09:07:30|208|206|208.16|206.16|208.16|206.16|208|206|0
1642496860000|2022-01-18 09:07:40|208.31|206.31|208.16|206.16|208.47|206.47|208.16|206.16|0
1642496870000|2022-01-18 09:07:50|208.31|206.31|208.16|206.16|208.39|206.39|208.16|206.16|0
1642496880000|2022-01-18 09:08:00|208.31|206.31|208.63|206.63|208.63|206.63|208.31|206.31|0
1642496890000|2022-01-18 09:08:10|208.55|206.55|208.63|206.63|208.63|206.63|208.55|206.55|0
1642496900000|2022-01-18 09:08:20|208.78|206.78|208.7|206.7|208.78|206.78|208.63|206.63|0
1642496910000|2022-01-18 09:08:30|208.63|206.63|208.31|206.31|208.63|206.63|208.31|206.31|0
1642496920000|2022-01-18 09:08:40|208.47|206.47|208.47|206.47|208.63|206.63|208.47|206.47|0
1642496930000|2022-01-18 09:08:50|208.78|206.78|208.78|206.78|208.78|206.78|208.78|206.78|0
1642496940000|2022-01-18 09:09:00|208.16|206.16|208|206|208.16|206.16|208|206|0
1642496950000|2022-01-18 09:09:10|207.69|205.69|208|206|208|206|207.69|205.69|0
1642496960000|2022-01-18 09:09:20|208.31|206.31|208.23|206.23|208.47|206.47|208.23|206.23|0
1642496970000|2022-01-18 09:09:30|208.39|206.39|209.01|207.01|209.01|207.01|208.39|206.39|0
1642496980000|2022-01-18 09:09:40|209.1|207.1|209.25|207.25|209.25|207.25|209.1|207.1|0
1642496990000|2022-01-18 09:09:50|209.41|207.41|209.25|207.25|209.41|207.41|209.25|207.25|0
1642497000000|2022-01-18 09:10:00|209.1|207.1|209.57|207.57|209.57|207.57|209.1|207.1|0
1642497010000|2022-01-18 09:10:10|209.72|207.72|209.72|207.72|209.72|207.72|209.72|207.72|0
1642497020000|2022-01-18 09:10:20|209.56|207.56|209.56|207.56|209.72|207.72|209.56|207.56|0
1642497030000|2022-01-18 09:10:30|209.25|207.25|208.78|206.78|209.25|207.25|208.78|206.78|0
1642497040000|2022-01-18 09:10:40|208.94|206.94|209.09|207.09|209.25|207.25|208.94|206.94|0
1642497050000|2022-01-18 09:10:50|208.94|206.94|209.25|207.25|209.25|207.25|208.94|206.94|0
1642497060000|2022-01-18 09:11:00|209.41|207.41|209.17|207.17|209.41|207.41|209.17|207.17|0
1642497070000|2022-01-18 09:11:10|209.09|207.09|209.25|207.25|209.25|207.25|209.09|207.09|0
1642497080000|2022-01-18 09:11:20|209.09|207.09|209.17|207.17|209.17|207.17|209.09|207.09|0
1642497090000|2022-01-18 09:11:30|209.41|207.41|208.78|206.78|209.41|207.41|208.78|206.78|0
1642497100000|2022-01-18 09:11:40|208.86|206.86|209.09|207.09|209.09|207.09|208.86|206.86|0
1642497110000|2022-01-18 09:11:50|208.94|206.94|208.78|206.78|209.25|207.25|208.78|206.78|0
1642497120000|2022-01-18 09:12:00|208.62|206.62|208.62|206.62|208.94|206.94|208.62|206.62|0
1642497130000|2022-01-18 09:12:10|208.47|206.47|208.62|206.62|208.62|206.62|208.47|206.47|0
1642497140000|2022-01-18 09:12:20|208.47|206.47|208.86|206.86|208.86|206.86|208.47|206.47|0
1642497150000|2022-01-18 09:12:30|208.94|206.94|208.62|206.62|208.94|206.94|208.62|206.62|0
1642497160000|2022-01-18 09:12:40|208.78|206.78|208.62|206.62|208.78|206.78|208.62|206.62|0
1642497170000|2022-01-18 09:12:50|208.78|206.78|208.78|206.78|208.94|206.94|208.78|206.78|0
1642497180000|2022-01-18 09:13:00|208.62|206.62|208.94|206.94|208.94|206.94|208.62|206.62|0
1642497190000|2022-01-18 09:13:10|208.7|206.7|208.78|206.78|208.78|206.78|208.7|206.7|0
1642497200000|2022-01-18 09:13:20|208.62|206.62|208.47|206.47|208.62|206.62|208.31|206.31|0
1642497210000|2022-01-18 09:13:30|208.39|206.39|208.31|206.31|208.47|206.47|208.31|206.31|0
1642497220000|2022-01-18 09:13:40|208.47|206.47|208.31|206.31|208.47|206.47|208.31|206.31|0
1642497230000|2022-01-18 09:13:50|208.15|206.15|208.15|206.15|208.15|206.15|208.15|206.15|0
1642497240000|2022-01-18 09:14:00|207.92|205.92|208.15|206.15|208.15|206.15|207.84|205.84|0
1642497250000|2022-01-18 09:14:10|208|206|208.23|206.23|208.31|206.31|208|206|0
1642497260000|2022-01-18 09:14:20|208.31|206.31|208.15|206.15|208.31|206.31|208.15|206.15|0
1642497270000|2022-01-18 09:14:30|208.31|206.31|208.31|206.31|208.31|206.31|208.15|206.15|0
1642497280000|2022-01-18 09:14:40|208.78|206.78|208.62|206.62|208.78|206.78|208.62|206.62|0
1642497290000|2022-01-18 09:14:50|208.47|206.47|208.47|206.47|208.62|206.62|208.47|206.47|0
1642497300000|2022-01-18 09:15:00|208.38|206.38|208.15|206.15|208.47|206.47|208.15|206.15|0
1642497310000|2022-01-18 09:15:10|208.31|206.31|208.15|206.15|208.31|206.31|208.15|206.15|0
1642497320000|2022-01-18 09:15:20|208|206|207.84|205.84|208|206|207.84|205.84|0
1642497330000|2022-01-18 09:15:30|207.53|205.53|207.6|205.6|207.6|205.6|207.53|205.53|0
1642497340000|2022-01-18 09:15:40|207.53|205.53|207.53|205.53|207.6|205.6|207.53|205.53|0
1642497350000|2022-01-18 09:15:50|207.37|205.37|207.06|205.06|207.37|205.37|207.06|205.06|0
1642497360000|2022-01-18 09:16:00|207.29|205.29|206.75|204.75|207.29|205.29|206.75|204.75|0
1642497370000|2022-01-18 09:16:10|206.59|204.59|206.59|204.59|206.59|204.59|206.59|204.59|0
1642497380000|2022-01-18 09:16:20|206.28|204.28|206.13|204.13|206.28|204.28|206.13|204.13|0
1642497390000|2022-01-18 09:16:30|205.97|203.97|205.97|203.97|206.13|204.13|205.97|203.97|0
1642497400000|2022-01-18 09:16:40|206.13|204.13|206.13|204.13|206.36|204.36|206.13|204.13|0
1642497410000|2022-01-18 09:16:50|206.28|204.28|206.13|204.13|206.28|204.28|206.13|204.13|0
1642497420000|2022-01-18 09:17:00|206.28|204.28|206.28|204.28|206.28|204.28|206.28|204.28|0
1642497430000|2022-01-18 09:17:10|206.13|204.13|205.81|203.81|206.13|204.13|205.81|203.81|0
1642497440000|2022-01-18 09:17:20|204.42|202.42|204.73|202.73|205.35|203.35|204.42|202.42|0
1642497450000|2022-01-18 09:17:30|204.88|202.88|205.35|203.35|205.35|203.35|204.57|202.57|0
1642497460000|2022-01-18 09:17:40|205.19|203.19|205.19|203.19|205.19|203.19|205.04|203.04|0
1642497470000|2022-01-18 09:17:50|205.04|203.04|205.04|203.04|205.19|203.19|205.04|203.04|0
1642497480000|2022-01-18 09:18:00|204.88|202.88|205.35|203.35|205.35|203.35|204.88|202.88|0
1642497490000|2022-01-18 09:18:10|205.19|203.19|205.19|203.19|205.35|203.35|205.19|203.19|0
1642497500000|2022-01-18 09:18:20|205.04|203.04|205.35|203.35|205.35|203.35|205.04|203.04|0
1642497510000|2022-01-18 09:18:30|205.19|203.19|205.35|203.35|205.35|203.35|205.19|203.19|0
1642497520000|2022-01-18 09:18:40|205.19|203.19|204.96|202.96|205.19|203.19|204.88|202.88|0
1642497530000|2022-01-18 09:18:50|205.04|203.04|205.04|203.04|205.19|203.19|205.04|203.04|0
1642497540000|2022-01-18 09:19:00|204.88|202.88|204.88|202.88|204.88|202.88|204.88|202.88|0
1642497550000|2022-01-18 09:19:10|204.73|202.73|204.88|202.88|204.88|202.88|204.26|202.26|0
1642497560000|2022-01-18 09:19:20|204.73|202.73|204.57|202.57|204.73|202.73|204.57|202.57|0
1642497570000|2022-01-18 09:19:30|204.73|202.73|204.57|202.57|204.73|202.73|204.57|202.57|0
1642497580000|2022-01-18 09:19:40|205.04|203.04|205.04|203.04|205.19|203.19|205.04|203.04|0
1642497590000|2022-01-18 09:19:50|205.66|203.66|205.97|203.97|205.97|203.97|205.66|203.66|0
1642497600000|2022-01-18 09:20:00|205.35|203.35|205.04|203.04|205.35|203.35|205.04|203.04|0
1642497610000|2022-01-18 09:20:10|204.73|202.73|205.04|203.04|205.04|203.04|204.73|202.73|0
1642497620000|2022-01-18 09:20:20|205.19|203.19|205.04|203.04|205.19|203.19|204.88|202.88|0
1642497630000|2022-01-18 09:20:30|204.88|202.88|205.35|203.35|205.35|203.35|204.88|202.88|0
1642497640000|2022-01-18 09:20:40|205.66|203.66|205.66|203.66|205.81|203.81|205.66|203.66|0
1642497650000|2022-01-18 09:20:50|205.81|203.81|206.04|204.04|206.12|204.12|205.81|203.81|0
1642497660000|2022-01-18 09:21:00|206.2|204.2|205.35|203.35|206.2|204.2|205.35|203.35|0
1642497670000|2022-01-18 09:21:10|205.04|203.04|204.73|202.73|205.04|203.04|204.73|202.73|0
1642497680000|2022-01-18 09:21:20|204.03|202.03|203.95|201.95|204.11|202.11|203.8|201.8|0
1642497690000|2022-01-18 09:21:30|203.8|201.8|203.95|201.95|203.95|201.95|203.8|201.8|0
1642497700000|2022-01-18 09:21:40|203.33|201.33|203.64|201.64|203.72|201.72|203.33|201.33|0
1642497710000|2022-01-18 09:21:50|203.49|201.49|203.49|201.49|203.49|201.49|203.33|201.33|0
1642497720000|2022-01-18 09:22:00|203.41|201.41|203.49|201.49|203.49|201.49|203.33|201.33|0
1642497730000|2022-01-18 09:22:10|203.64|201.64|201.95|199.95|203.64|201.64|201.95|199.95|0
1642497740000|2022-01-18 09:22:20|202.1|200.1|202.1|200.1|202.1|200.1|202.1|200.1|0
1642497750000|2022-01-18 09:22:30|202.26|200.26|201.71|199.71|202.26|200.26|201.71|199.71|0
1642497760000|2022-01-18 09:22:40|201.95|199.95|201.79|199.79|201.95|199.95|201.64|199.64|0
1642497770000|2022-01-18 09:22:50|201.56|199.56|201.64|199.64|201.64|199.64|201.56|199.56|0
1642497780000|2022-01-18 09:23:00|201.49|199.49|201.64|199.64|201.79|199.79|201.49|199.49|0
1642497790000|2022-01-18 09:23:10|201.79|199.79|202.1|200.1|202.1|200.1|201.64|199.64|0
1642497800000|2022-01-18 09:23:20|201.79|199.79|201.79|199.79|201.79|199.79|201.71|199.71|0
1642497810000|2022-01-18 09:23:30|201.49|199.49|201.49|199.49|201.49|199.49|201.49|199.49|0
1642497820000|2022-01-18 09:23:40|201.64|199.64|201.49|199.49|201.64|199.64|201.49|199.49|0
1642497830000|2022-01-18 09:23:50|201.64|199.64|201.49|199.49|201.64|199.64|201.49|199.49|0
1642497840000|2022-01-18 09:24:00|200.87|198.87|201.18|199.18|201.18|199.18|200.87|198.87|0
1642497850000|2022-01-18 09:24:10|201.49|199.49|201.49|199.49|201.64|199.64|201.49|199.49|0
1642497860000|2022-01-18 09:24:20|201.33|199.33|201.33|199.33|201.33|199.33|201.33|199.33|0
1642497870000|2022-01-18 09:24:30|201.18|199.18|201.18|199.18|201.18|199.18|200.87|198.87|0
1642497880000|2022-01-18 09:24:40|201.49|199.49|201.48|199.48|201.49|199.49|201.33|199.33|0
1642497890000|2022-01-18 09:24:50|201.87|199.87|201.79|199.79|201.87|199.87|201.79|199.79|0
1642497900000|2022-01-18 09:25:00|201.95|199.95|201.95|199.95|202.1|200.1|201.95|199.95|0
1642497910000|2022-01-18 09:25:10|202.02|200.02|201.95|199.95|202.02|200.02|201.95|199.95|0
1642497920000|2022-01-18 09:25:20|201.33|199.33|201.18|199.18|201.33|199.33|201.18|199.18|0
1642497930000|2022-01-18 09:25:30|200.87|198.87|200.87|198.87|200.87|198.87|200.87|198.87|0
1642497940000|2022-01-18 09:25:40|201.18|199.18|201.18|199.18|201.18|199.18|201.02|199.02|0
1642497950000|2022-01-18 09:25:50|201.33|199.33|201.33|199.33|201.4|199.4|201.33|199.33|0
1642497960000|2022-01-18 09:26:00|201.71|199.71|201.94|199.94|201.94|199.94|201.71|199.71|0
1642497970000|2022-01-18 09:26:10|202.25|200.25|202.41|200.41|202.71|200.71|202.25|200.25|0
1642497980000|2022-01-18 09:26:20|202.56|200.56|202.63|200.63|203.02|201.02|202.56|200.56|0
1642497990000|2022-01-18 09:26:30|202.56|200.56|202.71|200.71|202.71|200.71|202.25|200.25|0
1642498000000|2022-01-18 09:26:40|202.87|200.87|203.18|201.18|203.18|201.18|202.87|200.87|0
1642498010000|2022-01-18 09:26:50|203.02|201.02|203.02|201.02|203.1|201.1|202.87|200.87|0
1642498020000|2022-01-18 09:27:00|203.48|201.48|203.71|201.71|203.71|201.71|203.48|201.48|0
1642498030000|2022-01-18 09:27:10|203.4|201.4|203.48|201.48|203.48|201.48|203.4|201.4|0
1642498040000|2022-01-18 09:27:20|203.33|201.33|203.02|201.02|203.33|201.33|202.87|200.87|0
1642498050000|2022-01-18 09:27:30|202.71|200.71|202.87|200.87|202.87|200.87|202.71|200.71|0
1642498060000|2022-01-18 09:27:40|203.02|201.02|203.64|201.64|203.64|201.64|203.02|201.02|0
1642498070000|2022-01-18 09:27:50|203.79|201.79|203.64|201.64|203.79|201.79|203.64|201.64|0
1642498080000|2022-01-18 09:28:00|203.48|201.48|203.17|201.17|203.48|201.48|203.02|201.02|0
1642498090000|2022-01-18 09:28:10|203.56|201.56|203.33|201.33|203.56|201.56|203.33|201.33|0
1642498100000|2022-01-18 09:28:20|203.56|201.56|203.64|201.64|203.64|201.64|203.56|201.56|0
1642498110000|2022-01-18 09:28:30|203.95|201.95|204.1|202.1|204.1|202.1|203.95|201.95|0
1642498120000|2022-01-18 09:28:40|203.87|201.87|203.95|201.95|204.1|202.1|203.87|201.87|0
1642498130000|2022-01-18 09:28:50|204.02|202.02|204.02|202.02|204.02|202.02|204.02|202.02|0
1642498140000|2022-01-18 09:29:00|203.87|201.87|203.79|201.79|203.95|201.95|203.79|201.79|0
1642498150000|2022-01-18 09:29:10|204.02|202.02|203.64|201.64|204.02|202.02|203.64|201.64|0
1642498160000|2022-01-18 09:29:20|203.79|201.79|203.79|201.79|203.79|201.79|203.79|201.79|0
1642498170000|2022-01-18 09:29:30|203.64|201.64|203.48|201.48|203.71|201.71|203.48|201.48|0
1642498180000|2022-01-18 09:29:40|203.33|201.33|203.48|201.48|203.64|201.64|203.33|201.33|0
1642498190000|2022-01-18 09:29:50|203.64|201.64|203.71|201.71|203.79|201.79|203.64|201.64|0
1642498200000|2022-01-18 09:30:00|203.64|201.64|203.79|201.79|203.79|201.79|203.64|201.64|0
1642498210000|2022-01-18 09:30:10|203.71|201.71|204.1|202.1|204.1|202.1|203.71|201.71|0
1642498220000|2022-01-18 09:30:20|203.94|201.94|203.64|201.64|203.94|201.94|203.64|201.64|0
1642498230000|2022-01-18 09:30:30|203.48|201.48|203.64|201.64|203.71|201.71|203.48|201.48|0
1642498240000|2022-01-18 09:30:40|203.48|201.48|203.94|201.94|203.94|201.94|203.48|201.48|0
1642498250000|2022-01-18 09:30:50|203.79|201.79|203.94|201.94|203.94|201.94|203.79|201.79|0
1642498260000|2022-01-18 09:31:00|204.25|202.25|203.86|201.86|204.25|202.25|203.86|201.86|0
1642498270000|2022-01-18 09:31:10|203.94|201.94|204.25|202.25|204.25|202.25|203.79|201.79|0
1642498280000|2022-01-18 09:31:20|204.41|202.41|204.41|202.41|204.41|202.41|204.41|202.41|0
1642498290000|2022-01-18 09:31:30|204.25|202.25|203.94|201.94|204.25|202.25|203.94|201.94|0
1642498300000|2022-01-18 09:31:40|204.02|202.02|204.1|202.1|204.1|202.1|203.94|201.94|0
1642498310000|2022-01-18 09:31:50|204.17|202.17|204.1|202.1|204.17|202.17|204.1|202.1|0
1642498320000|2022-01-18 09:32:00|203.94|201.94|203.79|201.79|203.94|201.94|203.79|201.79|0
1642498330000|2022-01-18 09:32:10|204.41|202.41|204.41|202.41|204.41|202.41|204.41|202.41|0
1642498340000|2022-01-18 09:32:20|204.87|202.87|205.03|203.03|205.03|203.03|204.87|202.87|0
1642498350000|2022-01-18 09:32:30|204.87|202.87|204.72|202.72|204.87|202.87|204.72|202.72|0
1642498360000|2022-01-18 09:32:40|204.87|202.87|204.72|202.72|204.87|202.87|204.56|202.56|0
1642498370000|2022-01-18 09:32:50|204.87|202.87|205.03|203.03|205.03|203.03|204.87|202.87|0
1642498380000|2022-01-18 09:33:00|204.87|202.87|204.87|202.87|205.03|203.03|204.87|202.87|0
1642498390000|2022-01-18 09:33:10|204.41|202.41|204.41|202.41|204.72|202.72|204.41|202.41|0
1642498400000|2022-01-18 09:33:20|204.25|202.25|204.41|202.41|204.41|202.41|204.25|202.25|0
1642498410000|2022-01-18 09:33:30|204.72|202.72|204.41|202.41|204.72|202.72|204.41|202.41|0
1642498420000|2022-01-18 09:33:40|204.25|202.25|203.94|201.94|204.25|202.25|203.94|201.94|0
1642498430000|2022-01-18 09:33:50|204.1|202.1|203.63|201.63|204.1|202.1|203.63|201.63|0
1642498440000|2022-01-18 09:34:00|203.79|201.79|203.55|201.55|203.79|201.79|203.55|201.55|0
1642498450000|2022-01-18 09:34:10|203.63|201.63|203.55|201.55|203.63|201.63|203.55|201.55|0
1642498460000|2022-01-18 09:34:20|203.48|201.48|203.63|201.63|203.63|201.63|203.48|201.48|0
1642498470000|2022-01-18 09:34:30|203.71|201.71|203.48|201.48|203.71|201.71|203.48|201.48|0
1642498480000|2022-01-18 09:34:40|203.63|201.63|203.79|201.79|203.79|201.79|203.63|201.63|0
1642498490000|2022-01-18 09:34:50|203.63|201.63|203.09|201.09|203.63|201.63|203.09|201.09|0
1642498500000|2022-01-18 09:35:00|202.86|200.86|202.86|200.86|203.09|201.09|202.86|200.86|0
1642498510000|2022-01-18 09:35:10|202.71|200.71|203.01|201.01|203.01|201.01|202.55|200.55|0
1642498520000|2022-01-18 09:35:20|203.32|201.32|203.32|201.32|203.32|201.32|203.24|201.24|0
1642498530000|2022-01-18 09:35:30|203.48|201.48|203.63|201.63|203.63|201.63|203.48|201.48|0
1642498540000|2022-01-18 09:35:40|203.48|201.48|203.32|201.32|203.79|201.79|203.32|201.32|0
1642498550000|2022-01-18 09:35:50|203.17|201.17|202.78|200.78|203.17|201.17|202.78|200.78|0
1642498560000|2022-01-18 09:36:00|203.09|201.09|203.17|201.17|203.17|201.17|202.86|200.86|0
1642498570000|2022-01-18 09:36:10|202.86|200.86|202.55|200.55|202.86|200.86|202.55|200.55|0
1642498580000|2022-01-18 09:36:20|202.63|200.63|202.55|200.55|202.63|200.63|202.4|200.4|0
1642498590000|2022-01-18 09:36:30|202.86|200.86|202.86|200.86|203.09|201.09|202.86|200.86|0
1642498600000|2022-01-18 09:36:40|202.93|200.93|202.86|200.86|203.17|201.17|202.86|200.86|0
1642498610000|2022-01-18 09:36:50|202.78|200.78|202.55|200.55|202.78|200.78|202.32|200.32|0
1642498620000|2022-01-18 09:37:00|202.32|200.32|202.4|200.4|202.4|200.4|202.32|200.32|0
1642498630000|2022-01-18 09:37:10|202.24|200.24|202.09|200.09|202.24|200.24|202.09|200.09|0
1642498640000|2022-01-18 09:37:20|202.24|200.24|201.32|199.32|202.24|200.24|201.32|199.32|0
1642498650000|2022-01-18 09:37:30|201.17|199.17|201.55|199.55|201.55|199.55|201.17|199.17|0
1642498660000|2022-01-18 09:37:40|201.39|199.39|202.16|200.16|202.16|200.16|201.39|199.39|0
1642498670000|2022-01-18 09:37:50|202.09|200.09|201.78|199.78|202.09|200.09|201.63|199.63|0
1642498680000|2022-01-18 09:38:00|202.24|200.24|202.09|200.09|202.24|200.24|202.09|200.09|0
1642498690000|2022-01-18 09:38:10|201.78|199.78|201.63|199.63|201.78|199.78|201.63|199.63|0
1642498700000|2022-01-18 09:38:20|201.7|199.7|201.85|199.85|201.85|199.85|201.63|199.63|0
1642498710000|2022-01-18 09:38:30|201.78|199.78|201.63|199.63|201.78|199.78|201.63|199.63|0
1642498720000|2022-01-18 09:38:40|201.47|199.47|201.63|199.63|201.63|199.63|201.47|199.47|0
1642498730000|2022-01-18 09:38:50|201.78|199.78|201.78|199.78|201.78|199.78|201.78|199.78|0
1642498740000|2022-01-18 09:39:00|201.93|199.93|202.4|200.4|202.55|200.55|201.93|199.93|0
1642498750000|2022-01-18 09:39:10|202.55|200.55|202.39|200.39|202.55|200.55|202.39|200.39|0
1642498760000|2022-01-18 09:39:20|202.55|200.55|202.86|200.86|202.86|200.86|202.55|200.55|0
1642498770000|2022-01-18 09:39:30|202.93|200.93|202.93|200.93|202.93|200.93|202.86|200.86|0
1642498780000|2022-01-18 09:39:40|202.7|200.7|202.7|200.7|202.78|200.78|202.7|200.7|0
1642498790000|2022-01-18 09:39:50|202.78|200.78|202.7|200.7|202.78|200.78|202.55|200.55|0
1642498800000|2022-01-18 09:40:00|202.86|200.86|202.86|200.86|202.86|200.86|202.86|200.86|0
1642498810000|2022-01-18 09:40:10|202.7|200.7|202.78|200.78|202.86|200.86|202.7|200.7|0
1642498820000|2022-01-18 09:40:20|202.7|200.7|202.86|200.86|203.01|201.01|202.7|200.7|0
1642498830000|2022-01-18 09:40:30|203.01|201.01|202.55|200.55|203.01|201.01|202.55|200.55|0
1642498840000|2022-01-18 09:40:40|202.39|200.39|202.39|200.39|202.39|200.39|202.39|200.39|0
1642498850000|2022-01-18 09:40:50|202.47|200.47|202.55|200.55|202.55|200.55|202.47|200.47|0
1642498860000|2022-01-18 09:41:00|202.24|200.24|202.09|200.09|202.24|200.24|202.09|200.09|0
1642498870000|2022-01-18 09:41:10|202.39|200.39|201.47|199.47|202.39|200.39|201.47|199.47|0
1642498880000|2022-01-18 09:41:20|201.16|199.16|201.24|199.24|201.24|199.24|201.01|199.01|0
1642498890000|2022-01-18 09:41:30|201.32|199.32|201.32|199.32|201.32|199.32|201.24|199.24|0
1642498900000|2022-01-18 09:41:40|201.47|199.47|202.24|200.24|202.24|200.24|201.47|199.47|0
1642498910000|2022-01-18 09:41:50|202.39|200.39|202.39|200.39|202.39|200.39|202.24|200.24|0
1642498920000|2022-01-18 09:42:00|202.24|200.24|202.7|200.7|202.7|200.7|202.24|200.24|0
1642498930000|2022-01-18 09:42:10|202.55|200.55|202.55|200.55|202.62|200.62|202.47|200.47|0
1642498940000|2022-01-18 09:42:20|202.31|200.31|201.62|199.62|202.31|200.31|201.62|199.62|0
1642498950000|2022-01-18 09:42:30|201.78|199.78|201.78|199.78|201.93|199.93|201.78|199.78|0
1642498960000|2022-01-18 09:42:40|201.7|199.7|201.93|199.93|201.93|199.93|201.62|199.62|0
1642498970000|2022-01-18 09:42:50|201.78|199.78|201.32|199.32|201.78|199.78|201.32|199.32|0
1642498980000|2022-01-18 09:43:00|201.16|199.16|201.47|199.47|201.47|199.47|201.16|199.16|0
1642498990000|2022-01-18 09:43:10|201.32|199.32|200.86|198.86|201.47|199.47|200.86|198.86|0
1642499000000|2022-01-18 09:43:20|199.94|197.94|200.86|198.86|200.86|198.86|199.94|197.94|0
1642499010000|2022-01-18 09:43:30|200.7|198.7|200.86|198.86|200.86|198.86|200.7|198.7|0
1642499020000|2022-01-18 09:43:40|201.01|199.01|201.16|199.16|201.16|199.16|201.01|199.01|0
1642499030000|2022-01-18 09:43:50|201.01|199.01|201.78|199.78|201.78|199.78|201.01|199.01|0
1642499040000|2022-01-18 09:44:00|202.08|200.08|202.7|200.7|202.85|200.85|202.08|200.08|0
1642499050000|2022-01-18 09:44:10|202.85|200.85|202.7|200.7|202.85|200.85|202.7|200.7|0
1642499060000|2022-01-18 09:44:20|202.77|200.77|202.7|200.7|202.77|200.77|202.62|200.62|0
1642499070000|2022-01-18 09:44:30|202.93|200.93|202.85|200.85|202.93|200.93|202.85|200.85|0
1642499080000|2022-01-18 09:44:40|203.01|201.01|203.31|201.31|203.31|201.31|203.01|201.01|0
1642499090000|2022-01-18 09:44:50|203.47|201.47|203.7|201.7|203.78|201.78|203.47|201.47|0
1642499100000|2022-01-18 09:45:00|203.47|201.47|203.7|201.7|203.78|201.78|203.31|201.31|0
1642499110000|2022-01-18 09:45:10|203.93|201.93|203.78|201.78|203.93|201.93|203.62|201.62|0
1642499120000|2022-01-18 09:45:20|203.62|201.62|203.47|201.47|203.78|201.78|203.47|201.47|0
1642499130000|2022-01-18 09:45:30|203.62|201.62|203.47|201.47|203.62|201.62|203.47|201.47|0
1642499140000|2022-01-18 09:45:40|203.31|201.31|203.93|201.93|203.93|201.93|203.31|201.31|0
1642499150000|2022-01-18 09:45:50|203.62|201.62|204.09|202.09|204.09|202.09|203.62|201.62|0
1642499160000|2022-01-18 09:46:00|203.78|201.78|203.54|201.54|203.78|201.78|203.54|201.54|0
1642499170000|2022-01-18 09:46:10|203.31|201.31|203.31|201.31|203.47|201.47|203.31|201.31|0
1642499180000|2022-01-18 09:46:20|203.47|201.47|204.24|202.24|204.24|202.24|203.47|201.47|0
1642499190000|2022-01-18 09:46:30|204.39|202.39|204.24|202.24|204.47|202.47|204.24|202.24|0
1642499200000|2022-01-18 09:46:40|204.16|202.16|204.24|202.24|204.24|202.24|204.09|202.09|0
1642499210000|2022-01-18 09:46:50|204.55|202.55|204.09|202.09|204.55|202.55|204.09|202.09|0
1642499220000|2022-01-18 09:47:00|204.24|202.24|204.55|202.55|204.55|202.55|204.08|202.08|0
1642499230000|2022-01-18 09:47:10|204.39|202.39|204.55|202.55|204.55|202.55|204.39|202.39|0
1642499240000|2022-01-18 09:47:20|204.39|202.39|204.08|202.08|204.39|202.39|204.08|202.08|0
1642499250000|2022-01-18 09:47:30|203.78|201.78|203.78|201.78|203.78|201.78|203.78|201.78|0
1642499260000|2022-01-18 09:47:40|203.85|201.85|204.08|202.08|204.08|202.08|203.85|201.85|0
1642499270000|2022-01-18 09:47:50|204.24|202.24|203.93|201.93|204.24|202.24|203.93|201.93|0
1642499280000|2022-01-18 09:48:00|204|202|204.24|202.24|204.24|202.24|203.93|201.93|0
1642499290000|2022-01-18 09:48:10|204.39|202.39|204.24|202.24|204.39|202.39|204.24|202.24|0
1642499300000|2022-01-18 09:48:20|204.39|202.39|204.24|202.24|204.39|202.39|204.24|202.24|0
1642499310000|2022-01-18 09:48:30|204.39|202.39|204.39|202.39|204.39|202.39|204.24|202.24|0
1642499320000|2022-01-18 09:48:40|204.24|202.24|204.86|202.86|204.86|202.86|204.24|202.24|0
1642499330000|2022-01-18 09:48:50|205.01|203.01|205.48|203.48|205.48|203.48|204.93|202.93|0
1642499340000|2022-01-18 09:49:00|205.63|203.63|205.48|203.48|205.63|203.63|205.48|203.48|0
1642499350000|2022-01-18 09:49:10|205.32|203.32|206.1|204.1|206.1|204.1|205.32|203.32|0
1642499360000|2022-01-18 09:49:20|206.25|204.25|206.17|204.17|206.41|204.41|206.17|204.17|0
1642499370000|2022-01-18 09:49:30|206.25|204.25|205.63|203.63|206.25|204.25|205.48|203.48|0
1642499380000|2022-01-18 09:49:40|205.79|203.79|205.94|203.94|205.94|203.94|205.79|203.79|0
1642499390000|2022-01-18 09:49:50|206.1|204.1|206.17|204.17|206.17|204.17|206.1|204.1|0
1642499400000|2022-01-18 09:50:00|206.25|204.25|206.88|204.88|206.88|204.88|206.25|204.25|0
1642499410000|2022-01-18 09:50:10|206.56|204.56|206.88|204.88|206.88|204.88|206.56|204.56|0
1642499420000|2022-01-18 09:50:20|206.72|204.72|206.72|204.72|206.87|204.87|206.72|204.72|0
1642499430000|2022-01-18 09:50:30|207.03|205.03|207.03|205.03|207.19|205.19|207.03|205.03|0
1642499440000|2022-01-18 09:50:40|207.34|205.34|207.03|205.03|207.34|205.34|207.03|205.03|0
1642499450000|2022-01-18 09:50:50|207.19|205.19|207.03|205.03|207.19|205.19|207.03|205.03|0
1642499460000|2022-01-18 09:51:00|206.87|204.87|206.87|204.87|206.87|204.87|206.87|204.87|0
1642499470000|2022-01-18 09:51:10|206.72|204.72|206.72|204.72|206.87|204.87|206.72|204.72|0
1642499480000|2022-01-18 09:51:20|206.56|204.56|206.72|204.72|206.87|204.87|206.56|204.56|0
1642499490000|2022-01-18 09:51:30|206.56|204.56|206.17|204.17|206.56|204.56|206.17|204.17|0
1642499500000|2022-01-18 09:51:40|206.25|204.25|206.25|204.25|206.25|204.25|206.25|204.25|0
1642499510000|2022-01-18 09:51:50|206.1|204.1|206.56|204.56|206.56|204.56|206.1|204.1|0
1642499520000|2022-01-18 09:52:00|206.87|204.87|206.56|204.56|206.87|204.87|206.48|204.48|0
1642499530000|2022-01-18 09:52:10|206.41|204.41|206.41|204.41|206.41|204.41|206.25|204.25|0
1642499550000|2022-01-18 09:52:30|206.72|204.72|206.41|204.41|206.72|204.72|206.41|204.41|0
1642499560000|2022-01-18 09:52:40|206.72|204.72|206.87|204.87|206.87|204.87|206.72|204.72|0
1642499570000|2022-01-18 09:52:50|207.03|205.03|207.18|205.18|207.18|205.18|207.03|205.03|0
1642499580000|2022-01-18 09:53:00|207.03|205.03|207.5|205.5|207.5|205.5|207.03|205.03|0
1642499590000|2022-01-18 09:53:10|207.34|205.34|207.65|205.65|207.65|205.65|207.34|205.34|0
1642499600000|2022-01-18 09:53:20|207.5|205.5|207.34|205.34|207.81|205.81|207.34|205.34|0
1642499610000|2022-01-18 09:53:30|206.72|204.72|207.03|205.03|207.03|205.03|206.56|204.56|0
1642499620000|2022-01-18 09:53:40|207.34|205.34|207.34|205.34|207.34|205.34|207.34|205.34|0
1642499630000|2022-01-18 09:53:50|207.65|205.65|207.57|205.57|207.81|205.81|207.5|205.5|0
1642499640000|2022-01-18 09:54:00|207.34|205.34|207.65|205.65|207.65|205.65|207.18|205.18|0
1642499650000|2022-01-18 09:54:10|207.5|205.5|207.34|205.34|207.5|205.5|207.34|205.34|0
1642499660000|2022-01-18 09:54:20|207.65|205.65|207.65|205.65|207.65|205.65|207.5|205.5|0
1642499670000|2022-01-18 09:54:30|207.49|205.49|207.18|205.18|207.49|205.49|207.18|205.18|0
1642499680000|2022-01-18 09:54:40|206.87|204.87|207.03|205.03|207.18|205.18|206.87|204.87|0
1642499690000|2022-01-18 09:54:50|207.18|205.18|207.18|205.18|207.34|205.34|207.18|205.18|0
1642499700000|2022-01-18 09:55:00|207.26|205.26|207.34|205.34|207.34|205.34|207.26|205.26|0
1642499710000|2022-01-18 09:55:10|207.18|205.18|207.1|205.1|207.18|205.18|207.03|205.03|0
1642499720000|2022-01-18 09:55:20|207.03|205.03|206.71|204.71|207.03|205.03|206.71|204.71|0
1642499730000|2022-01-18 09:55:30|206.87|204.87|207.03|205.03|207.03|205.03|206.87|204.87|0
1642499740000|2022-01-18 09:55:40|207.1|205.1|206.87|204.87|207.1|205.1|206.87|204.87|0
1642499750000|2022-01-18 09:55:50|206.71|204.71|206.71|204.71|206.71|204.71|206.56|204.56|0
1642499770000|2022-01-18 09:56:10|206.56|204.56|206.56|204.56|206.56|204.56|206.56|204.56|0
1642499780000|2022-01-18 09:56:20|206.25|204.25|206.4|204.4|206.4|204.4|206.25|204.25|0
1642499790000|2022-01-18 09:56:30|206.25|204.25|206.4|204.4|206.4|204.4|206.25|204.25|0
1642499800000|2022-01-18 09:56:40|206.56|204.56|206.4|204.4|206.63|204.63|206.4|204.4|0
1642499810000|2022-01-18 09:56:50|206.56|204.56|206.09|204.09|206.56|204.56|206.09|204.09|0
1642499820000|2022-01-18 09:57:00|206.4|204.4|206.4|204.4|206.4|204.4|206.4|204.4|0
1642499830000|2022-01-18 09:57:10|206.56|204.56|205.94|203.94|206.56|204.56|205.94|203.94|0
1642499840000|2022-01-18 09:57:20|206.09|204.09|205.94|203.94|206.09|204.09|205.94|203.94|0
1642499850000|2022-01-18 09:57:30|206.09|204.09|205.78|203.78|206.09|204.09|205.54|203.54|0
1642499860000|2022-01-18 09:57:40|205.63|203.63|205.16|203.16|205.63|203.63|205.16|203.16|0
1642499870000|2022-01-18 09:57:50|205.31|203.31|205.31|203.31|205.47|203.47|205.23|203.23|0
1642499880000|2022-01-18 09:58:00|205.78|203.78|206.09|204.09|206.09|204.09|205.78|203.78|0
1642499900000|2022-01-18 09:58:20|205.94|203.94|206.16|204.16|206.16|204.16|205.94|203.94|0
1642499910000|2022-01-18 09:58:30|206.09|204.09|206.09|204.09|206.09|204.09|206.09|204.09|0
1642499920000|2022-01-18 09:58:40|205.93|203.93|205.78|203.78|205.93|203.93|205.78|203.78|0
1642499930000|2022-01-18 09:58:50|205.62|203.62|205.47|203.47|205.62|203.62|205.47|203.47|0
1642499940000|2022-01-18 09:59:00|205.31|203.31|205.47|203.47|205.47|203.47|205.31|203.31|0
1642499950000|2022-01-18 09:59:10|205.78|203.78|206.16|204.16|206.16|204.16|205.78|203.78|0
1642499960000|2022-01-18 09:59:20|205.93|203.93|205.62|203.62|205.93|203.93|205.62|203.62|0
1642499970000|2022-01-18 09:59:30|205.78|203.78|205.47|203.47|205.78|203.78|205.47|203.47|0
1642499980000|2022-01-18 09:59:40|205.31|203.31|205.31|203.31|205.31|203.31|205.31|203.31|0
1642499990000|2022-01-18 09:59:50|205.47|203.47|205.78|203.78|205.78|203.78|205.47|203.47|0
1642500000000|2022-01-18 10:00:00|205.62|203.62|205.78|203.78|205.78|203.78|205.62|203.62|0
1642500010000|2022-01-18 10:00:10|205.62|203.62|206.24|204.24|206.24|204.24|205.62|203.62|0
1642500020000|2022-01-18 10:00:20|206.09|204.09|206.87|204.87|206.87|204.87|206.09|204.09|0
1642500030000|2022-01-18 10:00:30|206.71|204.71|206.4|204.4|206.71|204.71|206.09|204.09|0
1642500040000|2022-01-18 10:00:40|206.24|204.24|206.94|204.94|207.02|205.02|206.24|204.24|0
1642500050000|2022-01-18 10:00:50|207.02|205.02|206.79|204.79|207.33|205.33|206.55|204.55|0
1642500060000|2022-01-18 10:01:00|206.87|204.87|207.33|205.33|207.33|205.33|206.71|204.71|0
1642500070000|2022-01-18 10:01:10|207.18|205.18|207.49|205.49|207.49|205.49|207.18|205.18|0
1642500080000|2022-01-18 10:01:20|207.41|205.41|207.33|205.33|207.49|205.49|207.33|205.33|0
1642500090000|2022-01-18 10:01:30|206.87|204.87|207.18|205.18|207.18|205.18|206.87|204.87|0
1642500100000|2022-01-18 10:01:40|206.87|204.87|206.87|204.87|207.02|205.02|206.87|204.87|0
1642500110000|2022-01-18 10:01:50|207.02|205.02|206.55|204.55|207.02|205.02|206.55|204.55|0
1642500120000|2022-01-18 10:02:00|206.4|204.4|206.24|204.24|206.55|204.55|206.24|204.24|0
1642500130000|2022-01-18 10:02:10|206.55|204.55|206.71|204.71|206.71|204.71|206.55|204.55|0
1642500140000|2022-01-18 10:02:20|206.63|204.63|206.71|204.71|206.71|204.71|206.63|204.63|0
1642500150000|2022-01-18 10:02:30|206.78|204.78|206.55|204.55|206.78|204.78|206.55|204.55|0
1642500160000|2022-01-18 10:02:40|206.47|204.47|206.4|204.4|206.47|204.47|206.24|204.24|0
1642500170000|2022-01-18 10:02:50|206.55|204.55|206.32|204.32|206.55|204.55|206.32|204.32|0
1642500180000|2022-01-18 10:03:00|206.4|204.4|206.86|204.86|206.86|204.86|206.4|204.4|0
1642500190000|2022-01-18 10:03:10|207.18|205.18|207.33|205.33|207.33|205.33|207.18|205.18|0
1642500200000|2022-01-18 10:03:20|207.41|205.41|207.64|205.64|207.64|205.64|207.41|205.41|0
1642500210000|2022-01-18 10:03:30|207.49|205.49|207.8|205.8|207.8|205.8|207.49|205.49|0
1642500220000|2022-01-18 10:03:40|207.64|205.64|207.8|205.8|207.8|205.8|207.64|205.64|0
1642500230000|2022-01-18 10:03:50|207.64|205.64|207.72|205.72|208.11|206.11|207.64|205.64|0
1642500240000|2022-01-18 10:04:00|207.49|205.49|208.11|206.11|208.11|206.11|207.49|205.49|0
1642500250000|2022-01-18 10:04:10|207.95|205.95|207.95|205.95|208.11|206.11|207.95|205.95|0
1642500260000|2022-01-18 10:04:20|207.8|205.8|207.72|205.72|207.8|205.8|207.64|205.64|0
1642500270000|2022-01-18 10:04:30|207.33|205.33|207.33|205.33|207.49|205.49|207.33|205.33|0
1642500280000|2022-01-18 10:04:40|207.41|205.41|206.86|204.86|207.49|205.49|206.86|204.86|0
1642500290000|2022-01-18 10:04:50|206.71|204.71|206.71|204.71|206.71|204.71|206.55|204.55|0
1642500300000|2022-01-18 10:05:00|206.55|204.55|207.17|205.17|207.17|205.17|206.55|204.55|0
1642500310000|2022-01-18 10:05:10|207.33|205.33|206.86|204.86|207.33|205.33|206.86|204.86|0
1642500320000|2022-01-18 10:05:20|206.4|204.4|206.55|204.55|206.55|204.55|206.4|204.4|0
1642500330000|2022-01-18 10:05:30|206.4|204.4|206.47|204.47|206.47|204.47|206.4|204.4|0
1642500340000|2022-01-18 10:05:40|206.4|204.4|206.4|204.4|206.4|204.4|206.31|204.31|0
1642500350000|2022-01-18 10:05:50|206.39|204.39|206.24|204.24|206.39|204.39|206.24|204.24|0
1642500360000|2022-01-18 10:06:00|206.08|204.08|206.39|204.39|206.39|204.39|206.08|204.08|0
1642500370000|2022-01-18 10:06:10|206.55|204.55|206.55|204.55|206.55|204.55|206.55|204.55|0
1642500380000|2022-01-18 10:06:20|206.39|204.39|206.24|204.24|206.39|204.39|206.16|204.16|0
1642500390000|2022-01-18 10:06:30|206.39|204.39|206.08|204.08|206.39|204.39|205.93|203.93|0
1642500400000|2022-01-18 10:06:40|206|204|205.93|203.93|206|204|205.93|203.93|0
1642500410000|2022-01-18 10:06:50|206.08|204.08|206.08|204.08|206.24|204.24|206.08|204.08|0
1642500420000|2022-01-18 10:07:00|205.93|203.93|205.77|203.77|205.93|203.93|205.77|203.77|0
1642500430000|2022-01-18 10:07:10|205.93|203.93|205.93|203.93|205.93|203.93|205.93|203.93|0
1642500440000|2022-01-18 10:07:20|206.24|204.24|205.85|203.85|206.24|204.24|205.85|203.85|0
1642500450000|2022-01-18 10:07:30|205.93|203.93|206.24|204.24|206.24|204.24|205.93|203.93|0
1642500460000|2022-01-18 10:07:40|206.16|204.16|206.08|204.08|206.16|204.16|206.08|204.08|0
1642500480000|2022-01-18 10:08:00|206.24|204.24|206.24|204.24|206.39|204.39|206.24|204.24|0
1642500490000|2022-01-18 10:08:10|206.39|204.39|206.39|204.39|206.39|204.39|206.24|204.24|0
1642500500000|2022-01-18 10:08:20|206.08|204.08|206.47|204.47|206.47|204.47|206.08|204.08|0
1642500510000|2022-01-18 10:08:30|206.39|204.39|206.7|204.7|206.7|204.7|206.39|204.39|0
1642500520000|2022-01-18 10:08:40|206.55|204.55|206.39|204.39|206.55|204.55|206.24|204.24|0
1642500530000|2022-01-18 10:08:50|206.24|204.24|206.24|204.24|206.24|204.24|206|204|0
1642500540000|2022-01-18 10:09:00|206.16|204.16|206.24|204.24|206.55|204.55|206.16|204.16|0
1642500550000|2022-01-18 10:09:10|206.08|204.08|205.93|203.93|206.08|204.08|205.62|203.62|0
1642500560000|2022-01-18 10:09:20|205.84|203.84|205.93|203.93|205.93|203.93|205.84|203.84|0
1642500570000|2022-01-18 10:09:30|206.08|204.08|206.39|204.39|206.55|204.55|206.08|204.08|0
1642500580000|2022-01-18 10:09:40|206.7|204.7|206.7|204.7|206.86|204.86|206.55|204.55|0
1642500590000|2022-01-18 10:09:50|206.86|204.86|206.86|204.86|207.17|205.17|206.86|204.86|0
1642500600000|2022-01-18 10:10:00|207.01|205.01|207.17|205.17|207.17|205.17|206.86|204.86|0
1642500610000|2022-01-18 10:10:10|207.33|205.33|207.17|205.17|207.48|205.48|207.17|205.17|0
1642500620000|2022-01-18 10:10:20|207.33|205.33|207.33|205.33|207.48|205.48|207.33|205.33|0
1642500630000|2022-01-18 10:10:30|207.56|205.56|207.33|205.33|207.56|205.56|207.33|205.33|0
1642500640000|2022-01-18 10:10:40|207.48|205.48|207.17|205.17|207.48|205.48|207.17|205.17|0
1642500650000|2022-01-18 10:10:50|207.24|205.24|207.17|205.17|207.24|205.24|207.17|205.17|0
1642500660000|2022-01-18 10:11:00|207.09|205.09|207.17|205.17|207.17|205.17|207.09|205.09|0
1642500670000|2022-01-18 10:11:10|207.32|205.32|207.32|205.32|207.48|205.48|207.32|205.32|0
1642500680000|2022-01-18 10:11:20|207.48|205.48|207.48|205.48|207.48|205.48|207.48|205.48|0
1642500690000|2022-01-18 10:11:30|207.17|205.17|207.48|205.48|207.48|205.48|207.17|205.17|0
1642500700000|2022-01-18 10:11:40|207.32|205.32|207.48|205.48|207.48|205.48|207.32|205.32|0
1642500710000|2022-01-18 10:11:50|207.64|205.64|207.79|205.79|207.79|205.79|207.64|205.64|0
1642500720000|2022-01-18 10:12:00|207.95|205.95|207.87|205.87|207.95|205.95|207.79|205.79|0
1642500730000|2022-01-18 10:12:10|207.95|205.95|207.79|205.79|207.95|205.95|207.79|205.79|0
1642500740000|2022-01-18 10:12:20|207.87|205.87|208.26|206.26|208.26|206.26|207.79|205.79|0
1642500750000|2022-01-18 10:12:30|208.57|206.57|208.89|206.89|209.04|207.04|208.57|206.57|0
1642500760000|2022-01-18 10:12:40|208.73|206.73|209.04|207.04|209.04|207.04|208.73|206.73|0
1642500770000|2022-01-18 10:12:50|208.89|206.89|208.73|206.73|208.89|206.89|208.73|206.73|0
1642500780000|2022-01-18 10:13:00|208.42|206.42|208.42|206.42|208.57|206.57|208.26|206.26|0
1642500790000|2022-01-18 10:13:10|208.33|206.33|208.42|206.42|208.42|206.42|208.33|206.33|0
1642500800000|2022-01-18 10:13:20|208.1|206.1|208.26|206.26|208.26|206.26|208.1|206.1|0
1642500810000|2022-01-18 10:13:30|208.1|206.1|208.1|206.1|208.1|206.1|208.1|206.1|0
1642500820000|2022-01-18 10:13:40|208.26|206.26|208.26|206.26|208.26|206.26|208.26|206.26|0
1642500830000|2022-01-18 10:13:50|208.1|206.1|208.73|206.73|208.73|206.73|208.1|206.1|0
1642500840000|2022-01-18 10:14:00|208.88|206.88|208.57|206.57|208.88|206.88|208.57|206.57|0
1642500850000|2022-01-18 10:14:10|208.73|206.73|208.88|206.88|208.88|206.88|208.65|206.65|0
1642500860000|2022-01-18 10:14:20|208.73|206.73|208.73|206.73|208.73|206.73|208.73|206.73|0
1642500870000|2022-01-18 10:14:30|208.57|206.57|208.57|206.57|208.57|206.57|208.41|206.41|0
1642500880000|2022-01-18 10:14:40|208.73|206.73|209.04|207.04|209.12|207.12|208.73|206.73|0
1642500890000|2022-01-18 10:14:50|209.2|207.2|209.04|207.04|209.2|207.2|208.88|206.88|0
1642500900000|2022-01-18 10:15:00|208.88|206.88|208.73|206.73|208.88|206.88|208.73|206.73|0
1642500910000|2022-01-18 10:15:10|208.57|206.57|208.26|206.26|208.57|206.57|208.26|206.26|0
1642500920000|2022-01-18 10:15:20|208.41|206.41|208.57|206.57|208.73|206.73|208.41|206.41|0
1642500930000|2022-01-18 10:15:30|208.88|206.88|208.49|206.49|208.88|206.88|208.26|206.26|0
1642500940000|2022-01-18 10:15:40|208.57|206.57|208.57|206.57|208.73|206.73|208.57|206.57|0
1642500950000|2022-01-18 10:15:50|208.65|206.65|208.88|206.88|208.88|206.88|208.65|206.65|0
1642500960000|2022-01-18 10:16:00|209.04|207.04|208.41|206.41|209.04|207.04|208.41|206.41|0
1642500970000|2022-01-18 10:16:10|208.65|206.65|208.73|206.73|208.73|206.73|208.57|206.57|0
1642500980000|2022-01-18 10:16:20|208.41|206.41|208.26|206.26|208.41|206.41|208.1|206.1|0
1642500990000|2022-01-18 10:16:30|208.1|206.1|208.1|206.1|208.1|206.1|208.02|206.02|0
1642501000000|2022-01-18 10:16:40|207.94|205.94|208.02|206.02|208.02|206.02|207.94|205.94|0
1642501010000|2022-01-18 10:16:50|207.94|205.94|207.48|205.48|207.94|205.94|207.48|205.48|0
1642501020000|2022-01-18 10:17:00|207.63|205.63|207.48|205.48|207.63|205.63|207.48|205.48|0
1642501030000|2022-01-18 10:17:10|207.32|205.32|207.39|205.39|207.48|205.48|207.32|205.32|0
1642501040000|2022-01-18 10:17:20|207.63|205.63|207.63|205.63|207.63|205.63|207.63|205.63|0
1642501050000|2022-01-18 10:17:30|207.32|205.32|207.01|205.01|207.32|205.32|207.01|205.01|0
1642501060000|2022-01-18 10:17:40|206.85|204.85|207.16|205.16|207.16|205.16|206.85|204.85|0
1642501070000|2022-01-18 10:17:50|207.39|205.39|207.63|205.63|207.63|205.63|207.39|205.39|0
1642501080000|2022-01-18 10:18:00|207.48|205.48|207.47|205.47|207.48|205.48|207.47|205.47|0
1642501090000|2022-01-18 10:18:10|207.55|205.55|207.16|205.16|207.55|205.55|207.16|205.16|0
1642501100000|2022-01-18 10:18:20|207.08|205.08|206.7|204.7|207.08|205.08|206.7|204.7|0
1642501110000|2022-01-18 10:18:30|206.54|204.54|206.7|204.7|206.7|204.7|206.54|204.54|0
1642501120000|2022-01-18 10:18:40|206.85|204.85|206.54|204.54|206.85|204.85|206.54|204.54|0
1642501130000|2022-01-18 10:18:50|206.38|204.38|206.54|204.54|206.54|204.54|206.38|204.38|0
1642501140000|2022-01-18 10:19:00|206.46|204.46|206.38|204.38|206.46|204.46|206.38|204.38|0
1642501150000|2022-01-18 10:19:10|206.46|204.46|206.54|204.54|206.54|204.54|206.46|204.46|0
1642501160000|2022-01-18 10:19:20|206.69|204.69|206.85|204.85|206.85|204.85|206.61|204.61|0
1642501170000|2022-01-18 10:19:30|206.69|204.69|207.01|205.01|207.16|205.16|206.54|204.54|0
1642501180000|2022-01-18 10:19:40|207.08|205.08|207.16|205.16|207.16|205.16|207.01|205.01|0
1642501190000|2022-01-18 10:19:50|207.01|205.01|207.01|205.01|207.01|205.01|207.01|205.01|0
1642501200000|2022-01-18 10:20:00|207.16|205.16|206.85|204.85|207.16|205.16|206.85|204.85|0
1642501210000|2022-01-18 10:20:10|207.01|205.01|207.47|205.47|207.47|205.47|207.01|205.01|0
1642501220000|2022-01-18 10:20:20|207.79|205.79|207.79|205.79|207.79|205.79|207.79|205.79|0
1642501230000|2022-01-18 10:20:30|207.78|205.78|207.47|205.47|207.78|205.78|207.47|205.47|0
1642501240000|2022-01-18 10:20:40|207.55|205.55|207.47|205.47|207.55|205.55|207.47|205.47|0
1642501250000|2022-01-18 10:20:50|207.63|205.63|207.7|205.7|207.78|205.78|207.63|205.63|0
1642501260000|2022-01-18 10:21:00|207.63|205.63|207.94|205.94|207.94|205.94|207.63|205.63|0
1642501270000|2022-01-18 10:21:10|208.02|206.02|207.94|205.94|208.1|206.1|207.94|205.94|0
1642501280000|2022-01-18 10:21:20|208.1|206.1|207.32|205.32|208.1|206.1|207.32|205.32|0
1642501290000|2022-01-18 10:21:30|207.47|205.47|207.39|205.39|207.47|205.47|207.39|205.39|0
1642501300000|2022-01-18 10:21:40|207.47|205.47|207.47|205.47|207.47|205.47|207.32|205.32|0
1642501310000|2022-01-18 10:21:50|207.63|205.63|207.39|205.39|207.63|205.63|207.32|205.32|0
1642501320000|2022-01-18 10:22:00|207.63|205.63|207.55|205.55|207.63|205.63|207.55|205.55|0
1642501330000|2022-01-18 10:22:10|207.47|205.47|207.32|205.32|207.47|205.47|207.32|205.32|0
1642501340000|2022-01-18 10:22:20|207.94|205.94|207.94|205.94|207.94|205.94|207.78|205.78|0
1642501350000|2022-01-18 10:22:30|208.01|206.01|207.94|205.94|208.1|206.1|207.94|205.94|0
1642501360000|2022-01-18 10:22:40|208.1|206.1|207.78|205.78|208.1|206.1|207.78|205.78|0
1642501370000|2022-01-18 10:22:50|207.94|205.94|208.1|206.1|208.1|206.1|207.94|205.94|0
1642501380000|2022-01-18 10:23:00|207.94|205.94|208.25|206.25|208.25|206.25|207.94|205.94|0
1642501390000|2022-01-18 10:23:10|208.09|206.09|208.09|206.09|208.09|206.09|208.09|206.09|0
1642501400000|2022-01-18 10:23:20|208.17|206.17|207.78|205.78|208.25|206.25|207.78|205.78|0
1642501410000|2022-01-18 10:23:30|207.7|205.7|207.94|205.94|207.94|205.94|207.7|205.7|0
1642501420000|2022-01-18 10:23:40|207.78|205.78|207.86|205.86|207.86|205.86|207.78|205.78|0
1642501430000|2022-01-18 10:23:50|207.78|205.78|207.94|205.94|207.94|205.94|207.63|205.63|0
1642501440000|2022-01-18 10:24:00|207.78|205.78|207.94|205.94|207.94|205.94|207.78|205.78|0
1642501450000|2022-01-18 10:24:10|207.78|205.78|207.94|205.94|207.94|205.94|207.78|205.78|0
1642501460000|2022-01-18 10:24:20|208.09|206.09|208.09|206.09|208.09|206.09|208.09|206.09|0
1642501470000|2022-01-18 10:24:30|208.25|206.25|208.41|206.41|208.41|206.41|208.25|206.25|0
1642501480000|2022-01-18 10:24:40|208.56|206.56|208.72|206.72|208.72|206.72|208.56|206.56|0
1642501500000|2022-01-18 10:25:00|209.03|207.03|209.19|207.19|209.19|207.19|208.79|206.79|0
1642501510000|2022-01-18 10:25:10|209.35|207.35|209.66|207.66|209.82|207.82|209.35|207.35|0
1642501520000|2022-01-18 10:25:20|209.82|207.82|209.34|207.34|209.82|207.82|209.34|207.34|0
1642501530000|2022-01-18 10:25:30|209.66|207.66|209.5|207.5|209.66|207.66|209.5|207.5|0
1642501540000|2022-01-18 10:25:40|209.66|207.66|209.34|207.34|209.66|207.66|209.34|207.34|0
1642501550000|2022-01-18 10:25:50|209.19|207.19|209.66|207.66|209.66|207.66|209.19|207.19|0
1642501560000|2022-01-18 10:26:00|209.81|207.81|209.66|207.66|209.97|207.97|209.66|207.66|0
1642501570000|2022-01-18 10:26:10|209.81|207.81|209.66|207.66|209.81|207.81|209.66|207.66|0
1642501580000|2022-01-18 10:26:20|209.5|207.5|209.66|207.66|209.66|207.66|209.5|207.5|0
1642501590000|2022-01-18 10:26:30|209.81|207.81|209.66|207.66|209.81|207.81|209.66|207.66|0
1642501600000|2022-01-18 10:26:40|209.5|207.5|209.73|207.73|209.73|207.73|209.5|207.5|0
1642501610000|2022-01-18 10:26:50|209.97|207.97|210.13|208.13|210.13|208.13|209.97|207.97|0
1642501620000|2022-01-18 10:27:00|209.81|207.81|209.97|207.97|210.29|208.29|209.81|207.81|0
1642501630000|2022-01-18 10:27:10|209.66|207.66|209.97|207.97|209.97|207.97|209.5|207.5|0
1642501640000|2022-01-18 10:27:20|209.81|207.81|209.34|207.34|209.81|207.81|209.34|207.34|0
1642501650000|2022-01-18 10:27:30|209.19|207.19|208.87|206.87|209.19|207.19|208.87|206.87|0
1642501660000|2022-01-18 10:27:40|208.72|206.72|209.03|207.03|209.03|207.03|208.72|206.72|0
1642501670000|2022-01-18 10:27:50|208.87|206.87|208.95|206.95|208.95|206.95|208.79|206.79|0
1642501680000|2022-01-18 10:28:00|209.42|207.42|209.5|207.5|209.66|207.66|209.42|207.42|0
1642501690000|2022-01-18 10:28:10|209.34|207.34|209.89|207.89|209.89|207.89|209.34|207.34|0
1642501700000|2022-01-18 10:28:20|209.81|207.81|209.5|207.5|209.81|207.81|209.5|207.5|0
1642501710000|2022-01-18 10:28:30|209.66|207.66|209.81|207.81|209.81|207.81|209.5|207.5|0
1642501720000|2022-01-18 10:28:40|209.97|207.97|209.66|207.66|209.97|207.97|209.66|207.66|0
1642501730000|2022-01-18 10:28:50|209.73|207.73|209.81|207.81|209.81|207.81|209.73|207.73|0
1642501740000|2022-01-18 10:29:00|209.97|207.97|209.81|207.81|209.97|207.97|209.81|207.81|0
1642501750000|2022-01-18 10:29:10|209.73|207.73|209.81|207.81|209.81|207.81|209.66|207.66|0
1642501760000|2022-01-18 10:29:20|209.66|207.66|210.44|208.44|210.44|208.44|209.66|207.66|0
1642501770000|2022-01-18 10:29:30|210.52|208.52|210.6|208.6|210.6|208.6|210.52|208.52|0
1642501780000|2022-01-18 10:29:40|210.44|208.44|210.44|208.44|210.44|208.44|210.28|208.28|0
1642501790000|2022-01-18 10:29:50|210.28|208.28|210.2|208.2|210.28|208.28|210.2|208.2|0
1642501800000|2022-01-18 10:30:00|210.44|208.44|210.28|208.28|210.75|208.75|210.28|208.28|0
1642501810000|2022-01-18 10:30:10|210.13|208.13|210.13|208.13|210.13|208.13|209.97|207.97|0
1642501820000|2022-01-18 10:30:20|209.97|207.97|209.81|207.81|210.04|208.04|209.81|207.81|0
1642501830000|2022-01-18 10:30:30|210.36|208.36|210.13|208.13|210.36|208.36|210.04|208.04|0
1642501840000|2022-01-18 10:30:40|210.12|208.12|209.65|207.65|210.12|208.12|209.5|207.5|0
1642501850000|2022-01-18 10:30:50|209.97|207.97|209.65|207.65|209.97|207.97|209.65|207.65|0
1642501860000|2022-01-18 10:31:00|210.28|208.28|209.97|207.97|210.28|208.28|209.97|207.97|0
1642501870000|2022-01-18 10:31:10|209.81|207.81|210.12|208.12|210.12|208.12|209.81|207.81|0
1642501880000|2022-01-18 10:31:20|210.44|208.44|210.44|208.44|210.44|208.44|210.44|208.44|0
1642501890000|2022-01-18 10:31:30|210.2|208.2|209.97|207.97|210.2|208.2|209.97|207.97|0
1642501900000|2022-01-18 10:31:40|210.12|208.12|210.12|208.12|210.28|208.28|210.12|208.12|0
1642501910000|2022-01-18 10:31:50|210.28|208.28|210.36|208.36|210.36|208.36|210.28|208.28|0
1642501920000|2022-01-18 10:32:00|210.44|208.44|210.6|208.6|210.6|208.6|210.44|208.44|0
1642501930000|2022-01-18 10:32:10|210.44|208.44|210.28|208.28|210.6|208.6|210.28|208.28|0
1642501940000|2022-01-18 10:32:20|210.12|208.12|209.5|207.5|210.12|208.12|209.5|207.5|0
1642501950000|2022-01-18 10:32:30|209.34|207.34|209.5|207.5|209.5|207.5|209.34|207.34|0
1642501960000|2022-01-18 10:32:40|209.65|207.65|209.57|207.57|209.65|207.65|209.57|207.57|0
1642501970000|2022-01-18 10:32:50|209.65|207.65|209.5|207.5|209.65|207.65|209.5|207.5|0
1642501980000|2022-01-18 10:33:00|209.26|207.26|209.18|207.18|209.34|207.34|209.18|207.18|0
1642501990000|2022-01-18 10:33:10|209.03|207.03|209.18|207.18|209.18|207.18|209.03|207.03|0
1642502000000|2022-01-18 10:33:20|209.1|207.1|209.1|207.1|209.1|207.1|208.87|206.87|0
1642502010000|2022-01-18 10:33:30|209.18|207.18|209.34|207.34|209.34|207.34|209.18|207.18|0
1642502020000|2022-01-18 10:33:40|209.41|207.41|209.18|207.18|209.49|207.49|209.18|207.18|0
1642502030000|2022-01-18 10:33:50|209.1|207.1|209.02|207.02|209.18|207.18|208.87|206.87|0
1642502040000|2022-01-18 10:34:00|209.18|207.18|208.87|206.87|209.18|207.18|208.87|206.87|0
1642502050000|2022-01-18 10:34:10|209.02|207.02|208.94|206.94|209.02|207.02|208.87|206.87|0
1642502060000|2022-01-18 10:34:20|209.02|207.02|208.71|206.71|209.02|207.02|208.71|206.71|0
1642502070000|2022-01-18 10:34:30|208.87|206.87|209.02|207.02|209.02|207.02|208.87|206.87|0
1642502080000|2022-01-18 10:34:40|208.79|206.79|208.79|206.79|208.79|206.79|208.79|206.79|0
1642502090000|2022-01-18 10:34:50|208.87|206.87|208.87|206.87|208.87|206.87|208.71|206.71|0
1642502100000|2022-01-18 10:35:00|208.94|206.94|209.34|207.34|209.34|207.34|208.94|206.94|0
1642502110000|2022-01-18 10:35:10|209.26|207.26|209.1|207.1|209.26|207.26|209.02|207.02|0
1642502120000|2022-01-18 10:35:20|209.02|207.02|208.79|206.79|209.02|207.02|208.79|206.79|0
1642502130000|2022-01-18 10:35:30|208.71|206.71|208.71|206.71|208.87|206.87|208.71|206.71|0
1642502140000|2022-01-18 10:35:40|208.4|206.4|208.24|206.24|208.4|206.4|208.24|206.24|0
1642502150000|2022-01-18 10:35:50|208.08|206.08|208.08|206.08|208.08|206.08|208.08|206.08|0
1642502160000|2022-01-18 10:36:00|208.16|206.16|208.24|206.24|208.24|206.24|208.16|206.16|0
1642502170000|2022-01-18 10:36:10|208.16|206.16|208.32|206.32|208.32|206.32|208.08|206.08|0
1642502180000|2022-01-18 10:36:20|208.4|206.4|208.16|206.16|208.4|206.4|208.16|206.16|0
1642502190000|2022-01-18 10:36:30|208.08|206.08|207.77|205.77|208.08|206.08|207.77|205.77|0
1642502200000|2022-01-18 10:36:40|207.62|205.62|207.46|205.46|207.62|205.62|207.46|205.46|0
1642502210000|2022-01-18 10:36:50|207.62|205.62|207.93|205.93|207.93|205.93|207.62|205.62|0
1642502220000|2022-01-18 10:37:00|207.77|205.77|207.61|205.61|207.93|205.93|207.61|205.61|0
1642502230000|2022-01-18 10:37:10|207.69|205.69|208.08|206.08|208.08|206.08|207.69|205.69|0
1642502240000|2022-01-18 10:37:20|207.93|205.93|207.93|205.93|207.93|205.93|207.93|205.93|0
1642502250000|2022-01-18 10:37:30|208.08|206.08|207.93|205.93|208.08|206.08|207.93|205.93|0
1642502260000|2022-01-18 10:37:40|208|206|208.16|206.16|208.16|206.16|208|206|0
1642502270000|2022-01-18 10:37:50|207.93|205.93|208.24|206.24|208.24|206.24|207.93|205.93|0
1642502280000|2022-01-18 10:38:00|208.47|206.47|208.4|206.4|208.55|206.55|208.4|206.4|0
1642502290000|2022-01-18 10:38:10|208.47|206.47|208.71|206.71|208.71|206.71|208.47|206.47|0
1642502300000|2022-01-18 10:38:20|208.86|206.86|208.86|206.86|209.02|207.02|208.86|206.86|0
1642502310000|2022-01-18 10:38:30|209.02|207.02|209.02|207.02|209.02|207.02|209.02|207.02|0
1642502320000|2022-01-18 10:38:40|208.94|206.94|207.45|205.45|208.94|206.94|207.45|205.45|0
1642502330000|2022-01-18 10:38:50|207.53|205.53|207.45|205.45|207.53|205.53|207.45|205.45|0
1642502340000|2022-01-18 10:39:00|207.3|205.3|207.45|205.45|207.45|205.45|207.3|205.3|0
1642502350000|2022-01-18 10:39:10|207.3|205.3|207.3|205.3|207.3|205.3|207.14|205.14|0
1642502360000|2022-01-18 10:39:20|206.98|204.98|206.83|204.83|206.98|204.98|206.83|204.83|0
1642502370000|2022-01-18 10:39:30|206.67|204.67|206.52|204.52|206.67|204.67|206.52|204.52|0
1642502380000|2022-01-18 10:39:40|206.59|204.59|206.67|204.67|206.67|204.67|206.05|204.05|0
1642502390000|2022-01-18 10:39:50|206.52|204.52|206.52|204.52|206.52|204.52|206.52|204.52|0
1642502400000|2022-01-18 10:40:00|206.67|204.67|206.67|204.67|206.67|204.67|206.67|204.67|0
1642502410000|2022-01-18 10:40:10|206.52|204.52|207.22|205.22|207.22|205.22|206.52|204.52|0
1642502420000|2022-01-18 10:40:20|207.92|205.92|207.92|205.92|208.08|206.08|207.77|205.77|0
1642502430000|2022-01-18 10:40:30|207.61|205.61|207.45|205.45|207.61|205.61|207.45|205.45|0
1642502440000|2022-01-18 10:40:40|207.53|205.53|207.77|205.77|207.77|205.77|207.53|205.53|0
1642502450000|2022-01-18 10:40:50|207.61|205.61|207.77|205.77|207.77|205.77|207.61|205.61|0
1642502460000|2022-01-18 10:41:00|207.61|205.61|207.92|205.92|207.92|205.92|207.61|205.61|0
1642502470000|2022-01-18 10:41:10|207.45|205.45|207.14|205.14|207.45|205.45|207.14|205.14|0
1642502480000|2022-01-18 10:41:20|206.99|204.99|207.14|205.14|207.14|205.14|206.99|204.99|0
1642502490000|2022-01-18 10:41:30|206.52|204.52|206.29|204.29|206.52|204.52|206.29|204.29|0
1642502500000|2022-01-18 10:41:40|206.37|204.37|206.37|204.37|206.37|204.37|206.37|204.37|0
1642502510000|2022-01-18 10:41:50|206.52|204.52|207.14|205.14|207.14|205.14|206.52|204.52|0
1642502520000|2022-01-18 10:42:00|207.45|205.45|206.99|204.99|207.45|205.45|206.99|204.99|0
1642502530000|2022-01-18 10:42:10|207.14|205.14|207.14|205.14|207.14|205.14|206.99|204.99|0
1642502540000|2022-01-18 10:42:20|207.3|205.3|207.61|205.61|207.61|205.61|207.14|205.14|0
1642502550000|2022-01-18 10:42:30|207.53|205.53|207.76|205.76|207.76|205.76|207.53|205.53|0
1642502560000|2022-01-18 10:42:40|207.92|205.92|208.08|206.08|208.23|206.23|207.92|205.92|0
1642502570000|2022-01-18 10:42:50|207.61|205.61|207.3|205.3|207.61|205.61|207.3|205.3|0
1642502580000|2022-01-18 10:43:00|207.45|205.45|207.14|205.14|207.45|205.45|207.14|205.14|0
1642502590000|2022-01-18 10:43:10|206.99|204.99|206.75|204.75|206.99|204.99|206.75|204.75|0
1642502600000|2022-01-18 10:43:20|206.91|204.91|206.83|204.83|207.3|205.3|206.83|204.83|0
1642502610000|2022-01-18 10:43:30|206.99|204.99|206.83|204.83|206.99|204.99|206.83|204.83|0
1642502620000|2022-01-18 10:43:40|206.67|204.67|206.83|204.83|206.83|204.83|206.67|204.67|0
1642502630000|2022-01-18 10:43:50|206.67|204.67|206.67|204.67|206.67|204.67|206.67|204.67|0
1642502640000|2022-01-18 10:44:00|206.83|204.83|206.83|204.83|206.83|204.83|206.83|204.83|0
1642502650000|2022-01-18 10:44:10|206.67|204.67|206.75|204.75|206.75|204.75|206.67|204.67|0
1642502660000|2022-01-18 10:44:20|207.3|205.3|207.14|205.14|207.3|205.3|207.14|205.14|0
1642502670000|2022-01-18 10:44:30|207.06|205.06|206.98|204.98|207.06|205.06|206.98|204.98|0
1642502680000|2022-01-18 10:44:40|206.83|204.83|207.3|205.3|207.3|205.3|206.67|204.67|0
1642502690000|2022-01-18 10:44:50|207.21|205.21|207.45|205.45|207.45|205.45|207.21|205.21|0
1642502700000|2022-01-18 10:45:00|207.37|205.37|207.76|205.76|207.76|205.76|207.3|205.3|0
1642502710000|2022-01-18 10:45:10|207.61|205.61|207.84|205.84|207.84|205.84|207.45|205.45|0
1642502720000|2022-01-18 10:45:20|207.92|205.92|207.45|205.45|207.92|205.92|207.45|205.45|0
1642502730000|2022-01-18 10:45:30|207.61|205.61|207.37|205.37|207.61|205.61|207.37|205.37|0
1642502740000|2022-01-18 10:45:40|207.45|205.45|207.45|205.45|207.45|205.45|207.29|205.29|0
1642502750000|2022-01-18 10:45:50|207.29|205.29|207.45|205.45|207.45|205.45|207.29|205.29|0
1642502760000|2022-01-18 10:46:00|207.29|205.29|207.29|205.29|207.29|205.29|207.14|205.14|0
1642502770000|2022-01-18 10:46:10|207.76|205.76|207.76|205.76|207.92|205.92|207.61|205.61|0
1642502780000|2022-01-18 10:46:20|207.92|205.92|208.3|206.3|208.3|206.3|207.92|205.92|0
1642502790000|2022-01-18 10:46:30|207.92|205.92|208.38|206.38|208.38|206.38|207.92|205.92|0
1642502800000|2022-01-18 10:46:40|208.07|206.07|207.92|205.92|208.07|206.07|207.92|205.92|0
1642502810000|2022-01-18 10:46:50|208.07|206.07|208.23|206.23|208.3|206.3|208.07|206.07|0
1642502820000|2022-01-18 10:47:00|208.15|206.15|207.6|205.6|208.15|206.15|207.6|205.6|0
1642502830000|2022-01-18 10:47:10|207.14|205.14|207.14|205.14|207.29|205.29|207.14|205.14|0
1642502840000|2022-01-18 10:47:20|206.98|204.98|206.52|204.52|206.98|204.98|206.52|204.52|0
1642502850000|2022-01-18 10:47:30|206.36|204.36|205.74|203.74|206.36|204.36|205.74|203.74|0
1642502860000|2022-01-18 10:47:40|205.59|203.59|205.59|203.59|205.59|203.59|205.59|203.59|0
1642502870000|2022-01-18 10:47:50|205.74|203.74|205.2|203.2|205.74|203.74|205.2|203.2|0
1642502880000|2022-01-18 10:48:00|205.74|203.74|206.28|204.28|206.52|204.52|205.74|203.74|0
1642502890000|2022-01-18 10:48:10|206.36|204.36|206.36|204.36|206.36|204.36|206.36|204.36|0
1642502900000|2022-01-18 10:48:20|206.43|204.43|206.05|204.05|206.52|204.52|206.05|204.05|0
1642502910000|2022-01-18 10:48:30|206.2|204.2|206.36|204.36|206.36|204.36|206.2|204.2|0
1642502920000|2022-01-18 10:48:40|206.52|204.52|206.59|204.59|206.67|204.67|206.52|204.52|0
1642502930000|2022-01-18 10:48:50|206.36|204.36|206.36|204.36|206.52|204.52|206.36|204.36|0
1642502940000|2022-01-18 10:49:00|206.67|204.67|206.51|204.51|206.67|204.67|206.51|204.51|0
1642502950000|2022-01-18 10:49:10|206.2|204.2|206.51|204.51|206.51|204.51|206.2|204.2|0
1642502970000|2022-01-18 10:49:30|206.36|204.36|206.51|204.51|206.51|204.51|206.2|204.2|0
1642502980000|2022-01-18 10:49:40|206.67|204.67|206.9|204.9|206.9|204.9|206.67|204.67|0
1642502990000|2022-01-18 10:49:50|206.82|204.82|206.82|204.82|206.82|204.82|206.82|204.82|0
1642503000000|2022-01-18 10:50:00|206.67|204.67|207.45|205.45|207.45|205.45|206.67|204.67|0
1642503010000|2022-01-18 10:50:10|207.6|205.6|207.76|205.76|207.76|205.76|207.6|205.6|0
1642503020000|2022-01-18 10:50:20|207.45|205.45|208.07|206.07|208.07|206.07|207.45|205.45|0
1642503030000|2022-01-18 10:50:30|207.91|205.91|207.99|205.99|207.99|205.99|207.91|205.91|0
1642503040000|2022-01-18 10:50:40|207.76|205.76|208.38|206.38|208.38|206.38|207.76|205.76|0
1642503050000|2022-01-18 10:50:50|208.54|206.54|208.38|206.38|208.54|206.54|208.38|206.38|0
1642503060000|2022-01-18 10:51:00|208.22|206.22|208.22|206.22|208.38|206.38|208.22|206.22|0
1642503070000|2022-01-18 10:51:10|208.07|206.07|208.07|206.07|208.22|206.22|208.07|206.07|0
1642503080000|2022-01-18 10:51:20|208.22|206.22|208.38|206.38|208.38|206.38|208.07|206.07|0
1642503090000|2022-01-18 10:51:30|208.22|206.22|207.91|205.91|208.22|206.22|207.91|205.91|0
1642503100000|2022-01-18 10:51:40|207.68|205.68|207.36|205.36|207.68|205.68|207.36|205.36|0
1642503110000|2022-01-18 10:51:50|207.45|205.45|207.6|205.6|207.6|205.6|207.45|205.45|0
1642503120000|2022-01-18 10:52:00|207.91|205.91|207.76|205.76|207.91|205.91|207.76|205.76|0
1642503130000|2022-01-18 10:52:10|207.83|205.83|208.38|206.38|208.38|206.38|207.83|205.83|0
1642503140000|2022-01-18 10:52:20|208.22|206.22|208.54|206.54|208.54|206.54|208.22|206.22|0
1642503150000|2022-01-18 10:52:30|208.85|206.85|209|207|209|207|208.85|206.85|0
1642503160000|2022-01-18 10:52:40|208.92|206.92|208.85|206.85|208.92|206.92|208.85|206.85|0
1642503170000|2022-01-18 10:52:50|208.69|206.69|208.69|206.69|208.69|206.69|208.69|206.69|0
1642503180000|2022-01-18 10:53:00|208.61|206.61|208.54|206.54|208.69|206.69|208.54|206.54|0
1642503190000|2022-01-18 10:53:10|208.69|206.69|209.16|207.16|209.16|207.16|208.69|206.69|0
1642503200000|2022-01-18 10:53:20|209|207|209.16|207.16|209.16|207.16|209|207|0
1642503210000|2022-01-18 10:53:30|209|207|209|207|209|207|209|207|0
1642503220000|2022-01-18 10:53:40|208.85|206.85|208.85|206.85|208.85|206.85|208.69|206.69|0
1642503230000|2022-01-18 10:53:50|208.61|206.61|208.53|206.53|208.85|206.85|208.53|206.53|0
1642503240000|2022-01-18 10:54:00|208.22|206.22|208.22|206.22|208.22|206.22|208.07|206.07|0
1642503250000|2022-01-18 10:54:10|208.38|206.38|208.22|206.22|208.38|206.38|208.22|206.22|0
1642503260000|2022-01-18 10:54:20|208.14|206.14|208.38|206.38|208.38|206.38|208.14|206.14|0
1642503270000|2022-01-18 10:54:30|208.22|206.22|208.07|206.07|208.22|206.22|208.07|206.07|0
1642503280000|2022-01-18 10:54:40|208.22|206.22|208.22|206.22|208.22|206.22|208.22|206.22|0
1642503290000|2022-01-18 10:54:50|208.38|206.38|208.22|206.22|208.38|206.38|208.22|206.22|0
1642503300000|2022-01-18 10:55:00|208.3|206.3|208.07|206.07|208.3|206.3|208.07|206.07|0
1642503310000|2022-01-18 10:55:10|208.14|206.14|208.07|206.07|208.22|206.22|207.91|205.91|0
1642503320000|2022-01-18 10:55:20|208.22|206.22|208.45|206.45|208.45|206.45|208.22|206.22|0
1642503330000|2022-01-18 10:55:30|208.3|206.3|208.3|206.3|208.3|206.3|208.07|206.07|0
1642503340000|2022-01-18 10:55:40|208.38|206.38|208.22|206.22|208.38|206.38|208.22|206.22|0
1642503350000|2022-01-18 10:55:50|208.3|206.3|207.75|205.75|208.3|206.3|207.75|205.75|0
1642503360000|2022-01-18 10:56:00|207.67|205.67|207.91|205.91|208.06|206.06|207.67|205.67|0
1642503370000|2022-01-18 10:56:10|208.14|206.14|207.83|205.83|208.14|206.14|207.75|205.75|0
1642503380000|2022-01-18 10:56:20|207.75|205.75|207.29|205.29|207.75|205.75|207.29|205.29|0
1642503390000|2022-01-18 10:56:30|207.2|205.2|206.97|204.97|207.2|205.2|206.97|204.97|0
1642503400000|2022-01-18 10:56:40|207.13|205.13|207.2|205.2|207.29|205.29|207.13|205.13|0
1642503410000|2022-01-18 10:56:50|207.13|205.13|207.44|205.44|207.44|205.44|206.97|204.97|0
1642503420000|2022-01-18 10:57:00|207.6|205.6|207.52|205.52|207.6|205.6|207.44|205.44|0
1642503430000|2022-01-18 10:57:10|207.6|205.6|207.6|205.6|207.75|205.75|207.6|205.6|0
1642503440000|2022-01-18 10:57:20|207.75|205.75|208.53|206.53|208.53|206.53|207.75|205.75|0
1642503450000|2022-01-18 10:57:30|208.38|206.38|207.91|205.91|208.38|206.38|207.91|205.91|0
1642503460000|2022-01-18 10:57:40|207.83|205.83|207.91|205.91|207.91|205.91|207.75|205.75|0
1642503470000|2022-01-18 10:57:50|207.98|205.98|207.6|205.6|207.98|205.98|207.6|205.6|0
1642503480000|2022-01-18 10:58:00|207.67|205.67|207.67|205.67|207.67|205.67|207.67|205.67|0
1642503490000|2022-01-18 10:58:10|207.91|205.91|208.22|206.22|208.22|206.22|207.91|205.91|0
1642503500000|2022-01-18 10:58:20|208.06|206.06|208.37|206.37|208.37|206.37|208.06|206.06|0
1642503510000|2022-01-18 10:58:30|208.22|206.22|207.91|205.91|208.22|206.22|207.91|205.91|0
1642503520000|2022-01-18 10:58:40|208.06|206.06|207.91|205.91|208.06|206.06|207.91|205.91|0
1642503530000|2022-01-18 10:58:50|207.98|205.98|207.91|205.91|207.98|205.98|207.91|205.91|0
1642503540000|2022-01-18 10:59:00|208.22|206.22|207.59|205.59|208.22|206.22|207.44|205.44|0
1642503550000|2022-01-18 10:59:10|207.44|205.44|207.51|205.51|207.51|205.51|207.44|205.44|0
1642503560000|2022-01-18 10:59:20|207.44|205.44|207.51|205.51|207.75|205.75|207.44|205.44|0
1642503570000|2022-01-18 10:59:30|207.59|205.59|207.59|205.59|207.59|205.59|207.44|205.44|0
1642503580000|2022-01-18 10:59:40|207.75|205.75|207.91|205.91|207.91|205.91|207.75|205.75|0
1642503590000|2022-01-18 10:59:50|208.06|206.06|208.37|206.37|208.37|206.37|208.06|206.06|0
1642503600000|2022-01-18 11:00:00|208.69|206.69|207.91|205.91|208.69|206.69|207.91|205.91|0
1642503610000|2022-01-18 11:00:10|207.75|205.75|207.51|205.51|207.91|205.91|207.44|205.44|0
1642503620000|2022-01-18 11:00:20|207.44|205.44|207.51|205.51|207.51|205.51|207.28|205.28|0
1642503630000|2022-01-18 11:00:30|207.28|205.28|207.44|205.44|207.59|205.59|207.28|205.28|0
1642503640000|2022-01-18 11:00:40|207.28|205.28|207.28|205.28|207.44|205.44|207.28|205.28|0
1642503650000|2022-01-18 11:00:50|207.13|205.13|207.13|205.13|207.2|205.2|206.97|204.97|0
1642503660000|2022-01-18 11:01:00|207.28|205.28|207.28|205.28|207.28|205.28|207.05|205.05|0
1642503670000|2022-01-18 11:01:10|207.44|205.44|208.14|206.14|208.22|206.22|207.44|205.44|0
1642503680000|2022-01-18 11:01:20|208.06|206.06|207.9|205.9|208.06|206.06|207.9|205.9|0
1642503690000|2022-01-18 11:01:30|207.75|205.75|207.59|205.59|207.75|205.75|207.59|205.59|0
1642503700000|2022-01-18 11:01:40|207.44|205.44|207.44|205.44|207.75|205.75|207.44|205.44|0
1642503710000|2022-01-18 11:01:50|207.36|205.36|207.04|205.04|207.36|205.36|207.04|205.04|0
1642503720000|2022-01-18 11:02:00|207.13|205.13|207.59|205.59|207.59|205.59|207.13|205.13|0
1642503730000|2022-01-18 11:02:10|207.51|205.51|207.44|205.44|207.51|205.51|207.13|205.13|0
1642503740000|2022-01-18 11:02:20|207.28|205.28|207.13|205.13|207.44|205.44|207.13|205.13|0
1642503750000|2022-01-18 11:02:30|206.97|204.97|206.5|204.5|206.97|204.97|206.5|204.5|0
1642503770000|2022-01-18 11:02:50|206.58|204.58|206.58|204.58|206.58|204.58|206.58|204.58|0
1642503780000|2022-01-18 11:03:00|206.35|204.35|206.35|204.35|206.35|204.35|206.35|204.35|0
1642503790000|2022-01-18 11:03:10|206.5|204.5|206.89|204.89|206.89|204.89|206.5|204.5|0
1642503800000|2022-01-18 11:03:20|206.81|204.81|206.66|204.66|206.81|204.81|206.66|204.66|0
1642503810000|2022-01-18 11:03:30|206.5|204.5|206.66|204.66|206.66|204.66|206.5|204.5|0
1642503820000|2022-01-18 11:03:40|206.35|204.35|206.35|204.35|206.5|204.5|206.35|204.35|0
1642503830000|2022-01-18 11:03:50|206.04|204.04|205.73|203.73|206.04|204.04|205.73|203.73|0
1642503840000|2022-01-18 11:04:00|205.42|203.42|205.73|203.73|205.73|203.73|205.42|203.42|0
1642503850000|2022-01-18 11:04:10|205.57|203.57|205.42|203.42|205.73|203.73|205.42|203.42|0
1642503860000|2022-01-18 11:04:20|205.57|203.57|205.11|203.11|205.57|203.57|205.11|203.11|0
1642503870000|2022-01-18 11:04:30|205.26|203.26|205.11|203.11|205.26|203.26|205.11|203.11|0
1642503880000|2022-01-18 11:04:40|205.03|203.03|204.8|202.8|205.11|203.11|204.8|202.8|0
1642503890000|2022-01-18 11:04:50|204.95|202.95|205.26|203.26|205.26|203.26|204.95|202.95|0
1642503900000|2022-01-18 11:05:00|205.11|203.11|205.11|203.11|205.11|203.11|205.11|203.11|0
1642503910000|2022-01-18 11:05:10|204.87|202.87|204.64|202.64|204.87|202.87|204.64|202.64|0
1642503920000|2022-01-18 11:05:20|204.95|202.95|205.11|203.11|205.11|203.11|204.95|202.95|0
1642503930000|2022-01-18 11:05:30|204.8|202.8|204.95|202.95|204.95|202.95|204.8|202.8|0
1642503940000|2022-01-18 11:05:40|205.11|203.11|205.11|203.11|205.11|203.11|204.95|202.95|0
1642503950000|2022-01-18 11:05:50|204.95|202.95|205.26|203.26|205.26|203.26|204.95|202.95|0
1642503960000|2022-01-18 11:06:00|205.57|203.57|205.57|203.57|205.72|203.72|205.57|203.57|0
1642503970000|2022-01-18 11:06:10|205.42|203.42|204.95|202.95|205.42|203.42|204.95|202.95|0
1642503980000|2022-01-18 11:06:20|205.11|203.11|204.8|202.8|205.11|203.11|204.8|202.8|0
1642503990000|2022-01-18 11:06:30|204.87|202.87|205.11|203.11|205.11|203.11|204.87|202.87|0
1642504000000|2022-01-18 11:06:40|205.26|203.26|205.26|203.26|205.26|203.26|204.95|202.95|0
1642504010000|2022-01-18 11:06:50|205.1|203.1|205.26|203.26|205.33|203.33|205.1|203.1|0
1642504020000|2022-01-18 11:07:00|204.95|202.95|205.49|203.49|205.57|203.57|204.95|202.95|0
1642504030000|2022-01-18 11:07:10|205.57|203.57|205.41|203.41|205.57|203.57|205.41|203.41|0
1642504040000|2022-01-18 11:07:20|205.49|203.49|205.41|203.41|205.57|203.57|205.41|203.41|0
1642504050000|2022-01-18 11:07:30|205.8|203.8|206.34|204.34|206.34|204.34|205.8|203.8|0
1642504060000|2022-01-18 11:07:40|206.03|204.03|206.19|204.19|206.19|204.19|205.88|203.88|0
1642504070000|2022-01-18 11:07:50|206.34|204.34|206.5|204.5|206.5|204.5|206.34|204.34|0
1642504080000|2022-01-18 11:08:00|206.65|204.65|206.96|204.96|206.96|204.96|206.65|204.65|0
1642504090000|2022-01-18 11:08:10|206.81|204.81|206.65|204.65|206.81|204.81|206.65|204.65|0
1642504100000|2022-01-18 11:08:20|206.96|204.96|207.12|205.12|207.12|205.12|206.96|204.96|0
1642504110000|2022-01-18 11:08:30|207.43|205.43|207.28|205.28|207.43|205.43|207.28|205.28|0
1642504120000|2022-01-18 11:08:40|207.35|205.35|207.43|205.43|207.59|205.59|207.28|205.28|0
1642504130000|2022-01-18 11:08:50|207.59|205.59|207.12|205.12|207.59|205.59|207.12|205.12|0
1642504140000|2022-01-18 11:09:00|207.28|205.28|206.5|204.5|207.28|205.28|206.5|204.5|0
1642504150000|2022-01-18 11:09:10|206.65|204.65|206.96|204.96|206.96|204.96|206.65|204.65|0
1642504170000|2022-01-18 11:09:30|206.81|204.81|206.42|204.42|206.81|204.81|206.42|204.42|0
1642504180000|2022-01-18 11:09:40|205.88|203.88|206.19|204.19|206.19|204.19|205.88|203.88|0
1642504190000|2022-01-18 11:09:50|205.88|203.88|206.34|204.34|206.34|204.34|205.88|203.88|0
1642504200000|2022-01-18 11:10:00|206.19|204.19|206.57|204.57|206.57|204.57|206.19|204.19|0
1642504210000|2022-01-18 11:10:10|206.34|204.34|206.26|204.26|206.5|204.5|206.19|204.19|0
1642504220000|2022-01-18 11:10:20|206.5|204.5|206.65|204.65|206.65|204.65|206.5|204.5|0
1642504230000|2022-01-18 11:10:30|206.57|204.57|206.03|204.03|206.57|204.57|206.03|204.03|0
1642504240000|2022-01-18 11:10:40|206.19|204.19|206.65|204.65|206.65|204.65|206.19|204.19|0
1642504250000|2022-01-18 11:10:50|206.57|204.57|206.65|204.65|206.65|204.65|206.57|204.57|0
1642504260000|2022-01-18 11:11:00|206.5|204.5|206.65|204.65|206.65|204.65|206.5|204.5|0
1642504270000|2022-01-18 11:11:10|206.5|204.5|206.81|204.81|206.81|204.81|206.34|204.34|0
1642504280000|2022-01-18 11:11:20|206.5|204.5|206.65|204.65|206.65|204.65|206.5|204.5|0
1642504290000|2022-01-18 11:11:30|206.96|204.96|206.65|204.65|206.96|204.96|206.65|204.65|0
1642504300000|2022-01-18 11:11:40|206.81|204.81|206.65|204.65|206.81|204.81|206.65|204.65|0
1642504310000|2022-01-18 11:11:50|206.5|204.5|206.5|204.5|206.65|204.65|206.5|204.5|0
1642504320000|2022-01-18 11:12:00|206.65|204.65|206.34|204.34|206.65|204.65|206.34|204.34|0
1642504330000|2022-01-18 11:12:10|206.5|204.5|205.41|203.41|206.5|204.5|205.41|203.41|0
1642504340000|2022-01-18 11:12:20|205.26|203.26|205.72|203.72|205.72|203.72|205.26|203.26|0
1642504350000|2022-01-18 11:12:30|205.1|203.1|205.25|203.25|205.25|203.25|205.1|203.1|0
1642504360000|2022-01-18 11:12:40|205.41|203.41|204.95|202.95|205.41|203.41|204.95|202.95|0
1642504370000|2022-01-18 11:12:50|205.1|203.1|205.25|203.25|205.25|203.25|205.1|203.1|0
1642504380000|2022-01-18 11:13:00|205.1|203.1|205.25|203.25|205.25|203.25|205.1|203.1|0
1642504390000|2022-01-18 11:13:10|205.1|203.1|205.25|203.25|205.33|203.33|205.1|203.1|0
1642504400000|2022-01-18 11:13:20|204.94|202.94|204.48|202.48|204.94|202.94|204.48|202.48|0
1642504410000|2022-01-18 11:13:30|204.33|202.33|204.48|202.48|204.48|202.48|204.33|202.33|0
1642504420000|2022-01-18 11:13:40|204.33|202.33|204.55|202.55|204.55|202.55|204.33|202.33|0
1642504430000|2022-01-18 11:13:50|204.48|202.48|205.56|203.56|205.72|203.72|204.48|202.48|0
1642504440000|2022-01-18 11:14:00|205.72|203.72|205.48|203.48|205.72|203.72|205.25|203.25|0
1642504450000|2022-01-18 11:14:10|205.79|203.79|206.18|204.18|206.18|204.18|205.72|203.72|0
1642504460000|2022-01-18 11:14:20|206.49|204.49|206.34|204.34|206.49|204.49|206.34|204.34|0
1642504470000|2022-01-18 11:14:30|206.18|204.18|206.18|204.18|206.18|204.18|206.18|204.18|0
1642504480000|2022-01-18 11:14:40|206.34|204.34|205.33|203.33|206.34|204.34|205.33|203.33|0
1642504490000|2022-01-18 11:14:50|205.41|203.41|205.33|203.33|205.41|203.41|205.33|203.33|0
1642504500000|2022-01-18 11:15:00|205.25|203.25|205.48|203.48|205.56|203.56|205.25|203.25|0
1642504510000|2022-01-18 11:15:10|205.72|203.72|206.18|204.18|206.34|204.34|205.56|203.56|0
1642504520000|2022-01-18 11:15:20|206.34|204.34|206.18|204.18|206.34|204.34|206.18|204.18|0
1642504530000|2022-01-18 11:15:30|206.26|204.26|206.26|204.26|206.26|204.26|206.18|204.18|0
1642504540000|2022-01-18 11:15:40|206.49|204.49|206.65|204.65|206.65|204.65|206.34|204.34|0
1642504550000|2022-01-18 11:15:50|206.57|204.57|206.18|204.18|206.65|204.65|206.18|204.18|0
1642504560000|2022-01-18 11:16:00|206.03|204.03|206.03|204.03|206.18|204.18|206.03|204.03|0
1642504570000|2022-01-18 11:16:10|206.34|204.34|206.26|204.26|206.34|204.34|206.18|204.18|0
1642504580000|2022-01-18 11:16:20|206.34|204.34|206.49|204.49|206.65|204.65|206.34|204.34|0
1642504590000|2022-01-18 11:16:30|206.65|204.65|206.96|204.96|206.96|204.96|206.65|204.65|0
1642504600000|2022-01-18 11:16:40|207.11|205.11|207.42|205.42|207.42|205.42|207.11|205.11|0
1642504610000|2022-01-18 11:16:50|207.11|205.11|207.27|205.27|207.34|205.34|207.11|205.11|0
1642504620000|2022-01-18 11:17:00|207.34|205.34|207.42|205.42|207.42|205.42|207.27|205.27|0
1642504630000|2022-01-18 11:17:10|207.58|205.58|207.89|205.89|207.89|205.89|207.58|205.58|0
1642504640000|2022-01-18 11:17:20|207.74|205.74|207.89|205.89|207.89|205.89|207.73|205.73|0
1642504650000|2022-01-18 11:17:30|207.97|205.97|206.96|204.96|207.97|205.97|206.96|204.96|0
1642504660000|2022-01-18 11:17:40|206.88|204.88|206.96|204.96|207.03|205.03|206.88|204.88|0
1642504670000|2022-01-18 11:17:50|207.11|205.11|207.11|205.11|207.11|205.11|207.11|205.11|0
1642504680000|2022-01-18 11:18:00|207.03|205.03|207.03|205.03|207.03|205.03|207.03|205.03|0
1642504690000|2022-01-18 11:18:10|206.8|204.8|207.19|205.19|207.19|205.19|206.8|204.8|0
1642504700000|2022-01-18 11:18:20|207.42|205.42|208.05|206.05|208.05|206.05|207.42|205.42|0
1642504710000|2022-01-18 11:18:30|207.89|205.89|207.73|205.73|207.89|205.89|207.73|205.73|0
1642504720000|2022-01-18 11:18:40|207.58|205.58|207.27|205.27|207.58|205.58|207.27|205.27|0
1642504730000|2022-01-18 11:18:50|207.42|205.42|207.58|205.58|207.73|205.73|207.42|205.42|0
1642504740000|2022-01-18 11:19:00|207.73|205.73|208.05|206.05|208.05|206.05|207.73|205.73|0
1642504750000|2022-01-18 11:19:10|207.89|205.89|207.73|205.73|207.89|205.89|207.73|205.73|0
1642504760000|2022-01-18 11:19:20|207.89|205.89|207.42|205.42|207.89|205.89|207.42|205.42|0
1642504770000|2022-01-18 11:19:30|207.5|205.5|207.65|205.65|207.65|205.65|207.5|205.5|0
1642504780000|2022-01-18 11:19:40|207.89|205.89|208.04|206.04|208.04|206.04|207.89|205.89|0
1642504790000|2022-01-18 11:19:50|207.89|205.89|207.65|205.65|207.89|205.89|207.65|205.65|0
1642504800000|2022-01-18 11:20:00|207.89|205.89|207.89|205.89|208.04|206.04|207.89|205.89|0
1642504810000|2022-01-18 11:20:10|207.73|205.73|208.04|206.04|208.04|206.04|207.73|205.73|0
1642504820000|2022-01-18 11:20:20|207.89|205.89|207.27|205.27|207.89|205.89|207.27|205.27|0
1642504830000|2022-01-18 11:20:30|207.11|205.11|207.11|205.11|207.11|205.11|207.11|205.11|0
1642504840000|2022-01-18 11:20:40|207.18|205.18|207.11|205.11|207.18|205.18|207.11|205.11|0
1642504850000|2022-01-18 11:20:50|206.95|204.95|206.64|204.64|206.95|204.95|206.49|204.49|0
1642504860000|2022-01-18 11:21:00|206.49|204.49|206.95|204.95|207.11|205.11|206.49|204.49|0
1642504870000|2022-01-18 11:21:10|206.64|204.64|207.11|205.11|207.11|205.11|206.64|204.64|0
1642504880000|2022-01-18 11:21:20|207.18|205.18|207.58|205.58|207.58|205.58|207.11|205.11|0
1642504890000|2022-01-18 11:21:30|207.42|205.42|206.95|204.95|207.42|205.42|206.95|204.95|0
1642504900000|2022-01-18 11:21:40|207.03|205.03|206.95|204.95|207.03|205.03|206.95|204.95|0
1642504910000|2022-01-18 11:21:50|206.87|204.87|207.11|205.11|207.26|205.26|206.87|204.87|0
1642504920000|2022-01-18 11:22:00|206.8|204.8|207.11|205.11|207.11|205.11|206.8|204.8|0
1642504930000|2022-01-18 11:22:10|207.03|205.03|207.26|205.26|207.26|205.26|207.03|205.03|0
1642504940000|2022-01-18 11:22:20|207.42|205.42|207.03|205.03|207.57|205.57|206.8|204.8|0
1642504950000|2022-01-18 11:22:30|206.95|204.95|207.11|205.11|207.18|205.18|206.95|204.95|0
1642504960000|2022-01-18 11:22:40|206.95|204.95|207.18|205.18|207.18|205.18|206.95|204.95|0
1642504970000|2022-01-18 11:22:50|207.11|205.11|206.95|204.95|207.18|205.18|206.95|204.95|0
1642504980000|2022-01-18 11:23:00|206.8|204.8|206.18|204.18|206.8|204.8|206.18|204.18|0
1642504990000|2022-01-18 11:23:10|206.33|204.33|206.64|204.64|206.64|204.64|206.18|204.18|0
1642505000000|2022-01-18 11:23:20|206.49|204.49|206.56|204.56|206.64|204.64|206.49|204.49|0
1642505010000|2022-01-18 11:23:30|206.49|204.49|206.64|204.64|206.64|204.64|206.49|204.49|0
1642505020000|2022-01-18 11:23:40|206.49|204.49|206.49|204.49|206.56|204.56|206.49|204.49|0
1642505030000|2022-01-18 11:23:50|206.17|204.17|206.49|204.49|206.49|204.49|206.17|204.17|0
1642505040000|2022-01-18 11:24:00|206.4|204.4|206.4|204.4|206.4|204.4|206.33|204.33|0
1642505050000|2022-01-18 11:24:10|206.49|204.49|206.17|204.17|206.49|204.49|206.17|204.17|0
1642505060000|2022-01-18 11:24:20|206.48|204.48|206.33|204.33|206.48|204.48|206.33|204.33|0
1642505070000|2022-01-18 11:24:30|206.17|204.17|206.33|204.33|206.33|204.33|206.17|204.17|0
1642505080000|2022-01-18 11:24:40|206.25|204.25|206.48|204.48|206.48|204.48|206.25|204.25|0
1642505090000|2022-01-18 11:24:50|206.33|204.33|206.25|204.25|206.33|204.33|206.17|204.17|0
1642505100000|2022-01-18 11:25:00|206.17|204.17|206.33|204.33|206.33|204.33|206.17|204.17|0
1642505110000|2022-01-18 11:25:10|206.17|204.17|206.17|204.17|206.17|204.17|206.02|204.02|0
1642505120000|2022-01-18 11:25:20|206.02|204.02|205.86|203.86|206.02|204.02|205.86|203.86|0
1642505130000|2022-01-18 11:25:30|205.24|203.24|205.4|203.4|205.4|203.4|205.24|203.24|0
1642505140000|2022-01-18 11:25:40|205.78|203.78|205.55|203.55|205.78|203.78|205.55|203.55|0
1642505150000|2022-01-18 11:25:50|205.71|203.71|205.86|203.86|205.86|203.86|205.55|203.55|0
1642505160000|2022-01-18 11:26:00|206.02|204.02|206.02|204.02|206.17|204.17|206.02|204.02|0
1642505170000|2022-01-18 11:26:10|206.09|204.09|205.71|203.71|206.09|204.09|205.71|203.71|0
1642505180000|2022-01-18 11:26:20|205.86|203.86|205.55|203.55|205.86|203.86|205.55|203.55|0
1642505190000|2022-01-18 11:26:30|205.78|203.78|206.02|204.02|206.09|204.09|205.78|203.78|0
1642505200000|2022-01-18 11:26:40|205.86|203.86|205.86|203.86|205.86|203.86|205.86|203.86|0
1642505210000|2022-01-18 11:26:50|205.71|203.71|206.25|204.25|206.25|204.25|205.71|203.71|0
1642505220000|2022-01-18 11:27:00|206.02|204.02|206.17|204.17|206.17|204.17|206.02|204.02|0
1642505230000|2022-01-18 11:27:10|206.33|204.33|206.48|204.48|206.64|204.64|206.33|204.33|0
1642505240000|2022-01-18 11:27:20|206.64|204.64|206.64|204.64|206.79|204.79|206.64|204.64|0
1642505250000|2022-01-18 11:27:30|206.48|204.48|206.33|204.33|206.48|204.48|206.33|204.33|0
1642505260000|2022-01-18 11:27:40|206.56|204.56|206.33|204.33|206.56|204.56|206.33|204.33|0
1642505270000|2022-01-18 11:27:50|206.48|204.48|206.64|204.64|206.64|204.64|206.48|204.48|0
1642505280000|2022-01-18 11:28:00|206.79|204.79|206.95|204.95|206.95|204.95|206.79|204.79|0
1642505290000|2022-01-18 11:28:10|206.79|204.79|206.79|204.79|206.79|204.79|206.71|204.71|0
1642505300000|2022-01-18 11:28:20|206.64|204.64|206.64|204.64|206.71|204.71|206.64|204.64|0
1642505310000|2022-01-18 11:28:30|207.1|205.1|206.79|204.79|207.1|205.1|206.79|204.79|0
1642505320000|2022-01-18 11:28:40|206.87|204.87|206.71|204.71|206.87|204.87|206.64|204.64|0
1642505330000|2022-01-18 11:28:50|206.79|204.79|206.79|204.79|206.79|204.79|206.79|204.79|0
1642505340000|2022-01-18 11:29:00|206.64|204.64|207.57|205.57|207.57|205.57|206.64|204.64|0
1642505350000|2022-01-18 11:29:10|207.41|205.41|207.41|205.41|207.41|205.41|207.41|205.41|0
1642505360000|2022-01-18 11:29:20|207.72|205.72|207.72|205.72|207.72|205.72|207.72|205.72|0
1642505370000|2022-01-18 11:29:30|207.57|205.57|207.57|205.57|207.72|205.72|207.41|205.41|0
1642505380000|2022-01-18 11:29:40|207.26|205.26|207.1|205.1|207.26|205.26|207.1|205.1|0
1642505390000|2022-01-18 11:29:50|206.95|204.95|207.1|205.1|207.26|205.26|206.95|204.95|0
1642505400000|2022-01-18 11:30:00|206.79|204.79|206.55|204.55|206.79|204.79|206.55|204.55|0
1642505410000|2022-01-18 11:30:10|206.95|204.95|207.41|205.41|207.41|205.41|206.95|204.95|0
1642505420000|2022-01-18 11:30:20|207.72|205.72|207.64|205.64|207.72|205.72|207.57|205.57|0
1642505430000|2022-01-18 11:30:30|207.57|205.57|207.72|205.72|207.72|205.72|207.57|205.57|0
1642505440000|2022-01-18 11:30:40|207.57|205.57|207.57|205.57|207.64|205.64|207.57|205.57|0
1642505450000|2022-01-18 11:30:50|207.41|205.41|207.57|205.57|207.57|205.57|207.41|205.41|0
1642505460000|2022-01-18 11:31:00|207.41|205.41|206.95|204.95|207.41|205.41|206.79|204.79|0
1642505470000|2022-01-18 11:31:10|207.26|205.26|207.18|205.18|207.26|205.26|207.1|205.1|0
1642505480000|2022-01-18 11:31:20|207.1|205.1|207.26|205.26|207.26|205.26|207.1|205.1|0
1642505490000|2022-01-18 11:31:30|207.1|205.1|207.41|205.41|207.41|205.41|207.1|205.1|0
1642505500000|2022-01-18 11:31:40|207.26|205.26|207.1|205.1|207.41|205.41|207.1|205.1|0
1642505510000|2022-01-18 11:31:50|207.41|205.41|207.26|205.26|207.41|205.41|207.17|205.17|0
1642505520000|2022-01-18 11:32:00|207.17|205.17|207.41|205.41|207.41|205.41|207.17|205.17|0
1642505530000|2022-01-18 11:32:10|207.57|205.57|207.57|205.57|207.8|205.8|207.57|205.57|0
1642505540000|2022-01-18 11:32:20|208.03|206.03|208.03|206.03|208.03|206.03|207.88|205.88|0
1642505550000|2022-01-18 11:32:30|207.1|205.1|206.79|204.79|207.1|205.1|206.79|204.79|0
1642505560000|2022-01-18 11:32:40|207.02|205.02|207.1|205.1|207.1|205.1|207.02|205.02|0
1642505570000|2022-01-18 11:32:50|207.02|205.02|206.63|204.63|207.02|205.02|206.63|204.63|0
1642505580000|2022-01-18 11:33:00|206.94|204.94|206.79|204.79|206.94|204.94|206.71|204.71|0
1642505590000|2022-01-18 11:33:10|206.63|204.63|206.48|204.48|206.63|204.63|206.48|204.48|0
1642505600000|2022-01-18 11:33:20|206.01|204.01|205.86|203.86|206.01|204.01|205.86|203.86|0
1642505610000|2022-01-18 11:33:30|205.93|203.93|205.55|203.55|205.93|203.93|205.55|203.55|0
1642505620000|2022-01-18 11:33:40|205.7|203.7|205.39|203.39|205.7|203.7|205.39|203.39|0
1642505630000|2022-01-18 11:33:50|205.24|203.24|205.7|203.7|205.7|203.7|205.24|203.24|0
1642505640000|2022-01-18 11:34:00|205.86|203.86|205.7|203.7|205.86|203.86|205.39|203.39|0
1642505650000|2022-01-18 11:34:10|206.01|204.01|206.32|204.32|206.32|204.32|206.01|204.01|0
1642505660000|2022-01-18 11:34:20|206.17|204.17|206.09|204.09|206.32|204.32|205.86|203.86|0
1642505670000|2022-01-18 11:34:30|206.17|204.17|206.01|204.01|206.17|204.17|205.86|203.86|0
1642505680000|2022-01-18 11:34:40|206.32|204.32|206.63|204.63|206.63|204.63|206.32|204.32|0
1642505700000|2022-01-18 11:35:00|206.79|204.79|206.79|204.79|206.79|204.79|206.63|204.63|0
1642505710000|2022-01-18 11:35:10|206.94|204.94|207.1|205.1|207.1|205.1|206.94|204.94|0
1642505720000|2022-01-18 11:35:20|207.25|205.25|207.1|205.1|207.25|205.25|207.1|205.1|0
1642505730000|2022-01-18 11:35:30|207.17|205.17|206.94|204.94|207.17|205.17|206.94|204.94|0
1642505740000|2022-01-18 11:35:40|206.63|204.63|206.79|204.79|206.94|204.94|206.63|204.63|0
1642505750000|2022-01-18 11:35:50|206.94|204.94|207.17|205.17|207.41|205.41|206.94|204.94|0
1642505760000|2022-01-18 11:36:00|207.25|205.25|207.25|205.25|207.25|205.25|207.1|205.1|0
1642505770000|2022-01-18 11:36:10|207.1|205.1|207.41|205.41|207.41|205.41|207.1|205.1|0
1642505780000|2022-01-18 11:36:20|207.56|205.56|207.72|205.72|207.72|205.72|207.41|205.41|0
1642505790000|2022-01-18 11:36:30|207.87|205.87|208.03|206.03|208.03|206.03|207.87|205.87|0
1642505800000|2022-01-18 11:36:40|208.34|206.34|208.5|206.5|208.65|206.65|208.34|206.34|0
1642505810000|2022-01-18 11:36:50|208.65|206.65|208.97|206.97|208.97|206.97|208.65|206.65|0
1642505820000|2022-01-18 11:37:00|208.81|206.81|208.81|206.81|208.81|206.81|208.5|206.5|0
1642505830000|2022-01-18 11:37:10|208.5|206.5|208.81|206.81|208.81|206.81|208.5|206.5|0
1642505840000|2022-01-18 11:37:20|208.5|206.5|208.81|206.81|208.81|206.81|208.5|206.5|0
1642505850000|2022-01-18 11:37:30|208.65|206.65|208.57|206.57|208.65|206.65|208.5|206.5|0
1642505860000|2022-01-18 11:37:40|208.5|206.5|208.34|206.34|208.5|206.5|208.34|206.34|0
1642505880000|2022-01-18 11:38:00|208.19|206.19|207.87|205.87|208.19|206.19|207.87|205.87|0
1642505890000|2022-01-18 11:38:10|208.03|206.03|208.03|206.03|208.03|206.03|208.03|206.03|0
1642505900000|2022-01-18 11:38:20|208.18|206.18|208.18|206.18|208.18|206.18|208.18|206.18|0
1642505910000|2022-01-18 11:38:30|208.03|206.03|208.03|206.03|208.03|206.03|208.03|206.03|0
1642505920000|2022-01-18 11:38:40|207.87|205.87|207.79|205.79|207.87|205.87|207.79|205.79|0
1642505930000|2022-01-18 11:38:50|207.87|205.87|208.18|206.18|208.18|206.18|207.87|205.87|0
1642505940000|2022-01-18 11:39:00|208.03|206.03|207.87|205.87|208.03|206.03|207.87|205.87|0
1642505960000|2022-01-18 11:39:20|208.03|206.03|207.87|205.87|208.03|206.03|207.87|205.87|0
1642505970000|2022-01-18 11:39:30|207.72|205.72|208.03|206.03|208.18|206.18|207.72|205.72|0
1642505980000|2022-01-18 11:39:40|208.18|206.18|208.18|206.18|208.18|206.18|208.18|206.18|0
1642505990000|2022-01-18 11:39:50|208.03|206.03|208.03|206.03|208.03|206.03|208.03|206.03|0
1642506000000|2022-01-18 11:40:00|208.34|206.34|208.18|206.18|208.34|206.34|208.18|206.18|0
1642506020000|2022-01-18 11:40:20|208.03|206.03|208.03|206.03|208.03|206.03|207.87|205.87|0
1642506030000|2022-01-18 11:40:30|207.87|205.87|207.87|205.87|208.03|206.03|207.87|205.87|0
1642506040000|2022-01-18 11:40:40|207.4|205.4|207.87|205.87|207.87|205.87|207.4|205.4|0
1642506050000|2022-01-18 11:40:50|207.72|205.72|207.71|205.71|207.72|205.72|207.71|205.71|0
1642506060000|2022-01-18 11:41:00|207.56|205.56|207.56|205.56|207.71|205.71|207.56|205.56|0
1642506070000|2022-01-18 11:41:10|207.71|205.71|208.34|206.34|208.34|206.34|207.63|205.63|0
1642506080000|2022-01-18 11:41:20|208.18|206.18|208.65|206.65|208.65|206.65|208.18|206.18|0
1642506090000|2022-01-18 11:41:30|208.49|206.49|208.81|206.81|208.81|206.81|208.49|206.49|0
1642506100000|2022-01-18 11:41:40|208.49|206.49|208.65|206.65|208.65|206.65|208.49|206.49|0
1642506110000|2022-01-18 11:41:50|208.81|206.81|208.81|206.81|208.81|206.81|208.72|206.72|0
1642506120000|2022-01-18 11:42:00|208.96|206.96|208.81|206.81|208.96|206.96|208.81|206.81|0
1642506130000|2022-01-18 11:42:10|208.34|206.34|208.34|206.34|208.34|206.34|208.34|206.34|0
1642506140000|2022-01-18 11:42:20|208.18|206.18|208.49|206.49|208.49|206.49|208.18|206.18|0
1642506150000|2022-01-18 11:42:30|208.34|206.34|208.81|206.81|208.81|206.81|208.34|206.34|0
1642506160000|2022-01-18 11:42:40|208.49|206.49|208.81|206.81|208.81|206.81|208.49|206.49|0
1642506170000|2022-01-18 11:42:50|208.49|206.49|208.49|206.49|208.49|206.49|208.49|206.49|0
1642506180000|2022-01-18 11:43:00|208.34|206.34|208.02|206.02|208.34|206.34|208.02|206.02|0
1642506190000|2022-01-18 11:43:10|208.18|206.18|208.18|206.18|208.18|206.18|208.02|206.02|0
1642506200000|2022-01-18 11:43:20|208.34|206.34|208.18|206.18|208.34|206.34|208.18|206.18|0
1642506210000|2022-01-18 11:43:30|208.1|206.1|208.34|206.34|208.34|206.34|208.1|206.1|0
1642506220000|2022-01-18 11:43:40|208.49|206.49|208.57|206.57|208.57|206.57|208.49|206.49|0
1642506230000|2022-01-18 11:43:50|208.49|206.49|208.49|206.49|208.65|206.65|208.49|206.49|0
1642506240000|2022-01-18 11:44:00|208.34|206.34|208.41|206.41|208.41|206.41|208.34|206.34|0
1642506250000|2022-01-18 11:44:10|208.49|206.49|208.41|206.41|208.49|206.49|208.34|206.34|0
1642506260000|2022-01-18 11:44:20|208.34|206.34|208.18|206.18|208.34|206.34|208.18|206.18|0
1642506270000|2022-01-18 11:44:30|208.25|206.25|208.1|206.1|208.25|206.25|208.1|206.1|0
1642506280000|2022-01-18 11:44:40|208.34|206.34|208.65|206.65|208.65|206.65|208.34|206.34|0
1642506290000|2022-01-18 11:44:50|208.57|206.57|208.65|206.65|208.65|206.65|208.57|206.57|0
1642506300000|2022-01-18 11:45:00|208.8|206.8|208.8|206.8|208.8|206.8|208.8|206.8|0
1642506310000|2022-01-18 11:45:10|208.65|206.65|208.49|206.49|208.65|206.65|208.49|206.49|0
1642506320000|2022-01-18 11:45:20|208.65|206.65|208.96|206.96|209.12|207.12|208.65|206.65|0
1642506330000|2022-01-18 11:45:30|208.8|206.8|208.72|206.72|208.8|206.8|208.72|206.72|0
1642506340000|2022-01-18 11:45:40|208.8|206.8|209.03|207.03|209.03|207.03|208.8|206.8|0
1642506350000|2022-01-18 11:45:50|209.12|207.12|209.43|207.43|209.43|207.43|209.12|207.12|0
1642506360000|2022-01-18 11:46:00|209.58|207.58|209.11|207.11|209.58|207.58|209.11|207.11|0
1642506370000|2022-01-18 11:46:10|208.96|206.96|209.11|207.11|209.11|207.11|208.8|206.8|0
1642506380000|2022-01-18 11:46:20|209.27|207.27|209.27|207.27|209.27|207.27|209.27|207.27|0
1642506390000|2022-01-18 11:46:30|209.11|207.11|208.96|206.96|209.11|207.11|208.96|206.96|0
1642506400000|2022-01-18 11:46:40|209.11|207.11|209.11|207.11|209.27|207.27|209.11|207.11|0
1642506410000|2022-01-18 11:46:50|209.03|207.03|208.96|206.96|209.03|207.03|208.96|206.96|0
1642506420000|2022-01-18 11:47:00|209.43|207.43|209.58|207.58|209.58|207.58|209.43|207.43|0
1642506430000|2022-01-18 11:47:10|209.43|207.43|209.43|207.43|209.43|207.43|209.43|207.43|0
1642506440000|2022-01-18 11:47:20|209.27|207.27|209.27|207.27|209.27|207.27|209.27|207.27|0
1642506450000|2022-01-18 11:47:30|209.74|207.74|209.74|207.74|209.74|207.74|209.43|207.43|0
1642506460000|2022-01-18 11:47:40|209.58|207.58|209.58|207.58|209.74|207.74|209.58|207.58|0
1642506470000|2022-01-18 11:47:50|209.43|207.43|209.43|207.43|209.43|207.43|209.43|207.43|0
1642506480000|2022-01-18 11:48:00|209.58|207.58|209.58|207.58|209.74|207.74|209.58|207.58|0
1642506490000|2022-01-18 11:48:10|209.74|207.74|209.74|207.74|209.74|207.74|209.74|207.74|0
1642506500000|2022-01-18 11:48:20|209.58|207.58|209.74|207.74|209.74|207.74|209.58|207.58|0
1642506510000|2022-01-18 11:48:30|209.58|207.58|209.58|207.58|209.58|207.58|209.5|207.5|0
1642506520000|2022-01-18 11:48:40|209.9|207.9|209.74|207.74|209.9|207.9|209.74|207.74|0
1642506530000|2022-01-18 11:48:50|209.58|207.58|209.58|207.58|209.74|207.74|209.58|207.58|0
1642506540000|2022-01-18 11:49:00|209.74|207.74|209.74|207.74|209.74|207.74|209.74|207.74|0
1642506550000|2022-01-18 11:49:10|209.89|207.89|209.58|207.58|209.89|207.89|209.58|207.58|0
1642506560000|2022-01-18 11:49:20|209.42|207.42|209.42|207.42|209.42|207.42|209.42|207.42|0
1642506570000|2022-01-18 11:49:30|209.27|207.27|209.27|207.27|209.27|207.27|209.19|207.19|0
1642506580000|2022-01-18 11:49:40|209.19|207.19|209.11|207.11|209.19|207.19|209.11|207.11|0
1642506590000|2022-01-18 11:49:50|208.96|206.96|209.11|207.11|209.11|207.11|208.8|206.8|0
1642506600000|2022-01-18 11:50:00|208.96|206.96|208.8|206.8|208.96|206.96|208.8|206.8|0
1642506610000|2022-01-18 11:50:10|209.11|207.11|208.8|206.8|209.11|207.11|208.8|206.8|0
1642506620000|2022-01-18 11:50:20|208.96|206.96|208.87|206.87|208.96|206.96|208.87|206.87|0
1642506630000|2022-01-18 11:50:30|208.96|206.96|208.95|206.95|209.11|207.11|208.95|206.95|0
1642506640000|2022-01-18 11:50:40|208.8|206.8|208.8|206.8|208.8|206.8|208.64|206.64|0
1642506650000|2022-01-18 11:50:50|208.72|206.72|208.64|206.64|208.72|206.72|208.64|206.64|0
1642506660000|2022-01-18 11:51:00|208.56|206.56|208.49|206.49|208.56|206.56|208.49|206.49|0
1642506670000|2022-01-18 11:51:10|208.33|206.33|208.64|206.64|208.64|206.64|208.33|206.33|0
1642506680000|2022-01-18 11:51:20|208.49|206.49|208.64|206.64|208.64|206.64|208.49|206.49|0
1642506690000|2022-01-18 11:51:30|208.56|206.56|208.33|206.33|208.56|206.56|208.33|206.33|0
1642506700000|2022-01-18 11:51:40|208.64|206.64|208.33|206.33|208.64|206.64|208.33|206.33|0
1642506710000|2022-01-18 11:51:50|208.17|206.17|208.02|206.02|208.17|206.17|208.02|206.02|0
1642506720000|2022-01-18 11:52:00|207.86|205.86|207.94|205.94|207.94|205.94|207.86|205.86|0
1642506730000|2022-01-18 11:52:10|208.17|206.17|208.33|206.33|208.33|206.33|208.02|206.02|0
1642506740000|2022-01-18 11:52:20|208.17|206.17|208.33|206.33|208.33|206.33|208.17|206.17|0
1642506750000|2022-01-18 11:52:30|208.25|206.25|208.33|206.33|208.33|206.33|208.17|206.17|0
1642506760000|2022-01-18 11:52:40|208.02|206.02|207.94|205.94|208.02|206.02|207.86|205.86|0
1642506770000|2022-01-18 11:52:50|207.86|205.86|207.86|205.86|207.86|205.86|207.7|205.7|0
1642506780000|2022-01-18 11:53:00|207.7|205.7|207.24|205.24|207.7|205.7|207.16|205.16|0
1642506790000|2022-01-18 11:53:10|207.08|205.08|207.39|205.39|207.39|205.39|207.08|205.08|0
1642506800000|2022-01-18 11:53:20|207.55|205.55|207.16|205.16|207.55|205.55|207.16|205.16|0
1642506810000|2022-01-18 11:53:30|207.08|205.08|207.08|205.08|207.08|205.08|207.08|205.08|0
1642506820000|2022-01-18 11:53:40|207.24|205.24|207.39|205.39|207.39|205.39|207.24|205.24|0
1642506830000|2022-01-18 11:53:50|207.55|205.55|207.39|205.39|207.55|205.55|207.39|205.39|0
1642506840000|2022-01-18 11:54:00|207.47|205.47|207.47|205.47|207.55|205.55|207.39|205.39|0
1642506850000|2022-01-18 11:54:10|207.7|205.7|207.7|205.7|207.7|205.7|207.55|205.55|0
1642506860000|2022-01-18 11:54:20|207.55|205.55|207.78|205.78|208.02|206.02|207.55|205.55|0
1642506870000|2022-01-18 11:54:30|207.7|205.7|208.02|206.02|208.17|206.17|207.7|205.7|0
1642506880000|2022-01-18 11:54:40|208.01|206.01|208.01|206.01|208.17|206.17|208.01|206.01|0
1642506890000|2022-01-18 11:54:50|207.86|205.86|207.47|205.47|207.86|205.86|207.47|205.47|0
1642506900000|2022-01-18 11:55:00|207.39|205.39|207.7|205.7|207.86|205.86|207.39|205.39|0
1642506910000|2022-01-18 11:55:10|207.86|205.86|207.86|205.86|207.86|205.86|207.7|205.7|0
1642506920000|2022-01-18 11:55:20|208.01|206.01|207.86|205.86|208.01|206.01|207.86|205.86|0
1642506930000|2022-01-18 11:55:30|208.01|206.01|208.17|206.17|208.17|206.17|208.01|206.01|0
1642506940000|2022-01-18 11:55:40|208.01|206.01|208.01|206.01|208.01|206.01|208.01|206.01|0
1642506950000|2022-01-18 11:55:50|207.86|205.86|208.01|206.01|208.01|206.01|207.86|205.86|0
1642506960000|2022-01-18 11:56:00|208.33|206.33|208.33|206.33|208.33|206.33|208.33|206.33|0
1642506970000|2022-01-18 11:56:10|208.48|206.48|208.33|206.33|208.48|206.48|208.33|206.33|0
1642506980000|2022-01-18 11:56:20|208.01|206.01|207.86|205.86|208.01|206.01|207.86|205.86|0
1642506990000|2022-01-18 11:56:30|208.01|206.01|208.17|206.17|208.17|206.17|207.93|205.93|0
1642507000000|2022-01-18 11:56:40|208.01|206.01|208.01|206.01|208.01|206.01|208.01|206.01|0
1642507010000|2022-01-18 11:56:50|207.86|205.86|208.09|206.09|208.09|206.09|207.86|205.86|0
1642507020000|2022-01-18 11:57:00|208.17|206.17|207.86|205.86|208.17|206.17|207.86|205.86|0
1642507030000|2022-01-18 11:57:10|208.01|206.01|207.86|205.86|208.17|206.17|207.86|205.86|0
1642507040000|2022-01-18 11:57:20|207.7|205.7|207.7|205.7|207.7|205.7|207.55|205.55|0
1642507050000|2022-01-18 11:57:30|207.78|205.78|207.78|205.78|207.78|205.78|207.78|205.78|0
1642507060000|2022-01-18 11:57:40|207.86|205.86|207.78|205.78|207.86|205.86|207.55|205.55|0
1642507070000|2022-01-18 11:57:50|207.86|205.86|207.7|205.7|208.01|206.01|207.7|205.7|0
1642507080000|2022-01-18 11:58:00|207.86|205.86|207.86|205.86|207.93|205.93|207.86|205.86|0
1642507090000|2022-01-18 11:58:10|207.93|205.93|207.86|205.86|207.93|205.93|207.86|205.86|0
1642507100000|2022-01-18 11:58:20|208.01|206.01|208.01|206.01|208.01|206.01|208.01|206.01|0
1642507110000|2022-01-18 11:58:30|208.17|206.17|208.24|206.24|208.32|206.32|208.17|206.17|0
1642507120000|2022-01-18 11:58:40|208.17|206.17|208.32|206.32|208.32|206.32|208.17|206.17|0
1642507130000|2022-01-18 11:58:50|208.48|206.48|208.4|206.4|208.48|206.48|208.4|206.4|0
1642507140000|2022-01-18 11:59:00|208.48|206.48|208.32|206.32|208.48|206.48|208.32|206.32|0
1642507150000|2022-01-18 11:59:10|208.48|206.48|208.32|206.32|208.48|206.48|208.32|206.32|0
1642507160000|2022-01-18 11:59:20|208.48|206.48|208.64|206.64|208.64|206.64|208.48|206.48|0
1642507170000|2022-01-18 11:59:30|208.79|206.79|208.32|206.32|208.79|206.79|208.32|206.32|0
1642507180000|2022-01-18 11:59:40|208.48|206.48|208.48|206.48|208.63|206.63|208.48|206.48|0
1642507190000|2022-01-18 11:59:50|208.32|206.32|208.32|206.32|208.48|206.48|208.32|206.32|0
1642507200000|2022-01-18 12:00:00|208.48|206.48|208.79|206.79|208.79|206.79|208.48|206.48|0
1642507210000|2022-01-18 12:00:10|208.63|206.63|209.1|207.1|209.1|207.1|208.63|206.63|0
1642507220000|2022-01-18 12:00:20|209.18|207.18|209.42|207.42|209.57|207.57|209.18|207.18|0
1642507230000|2022-01-18 12:00:30|209.73|207.73|210.04|208.04|210.04|208.04|209.73|207.73|0
1642507240000|2022-01-18 12:00:40|210.2|208.2|210.2|208.2|210.2|208.2|210.2|208.2|0
1642507250000|2022-01-18 12:00:50|210.36|208.36|210.2|208.2|210.36|208.36|210.2|208.2|0
1642507260000|2022-01-18 12:01:00|210.04|208.04|210.04|208.04|210.04|208.04|209.73|207.73|0
1642507270000|2022-01-18 12:01:10|209.88|207.88|210.51|208.51|210.59|208.59|209.88|207.88|0
1642507280000|2022-01-18 12:01:20|210.2|208.2|210.35|208.35|210.35|208.35|210.2|208.2|0
1642507290000|2022-01-18 12:01:30|209.73|207.73|209.88|207.88|209.88|207.88|209.73|207.73|0
1642507300000|2022-01-18 12:01:40|209.73|207.73|209.88|207.88|209.88|207.88|209.73|207.73|0
1642507310000|2022-01-18 12:01:50|209.8|207.8|209.96|207.96|209.96|207.96|209.8|207.8|0
1642507320000|2022-01-18 12:02:00|210.04|208.04|209.73|207.73|210.04|208.04|209.73|207.73|0
1642507330000|2022-01-18 12:02:10|209.57|207.57|209.73|207.73|209.73|207.73|209.57|207.57|0
1642507340000|2022-01-18 12:02:20|209.57|207.57|209.8|207.8|209.8|207.8|209.57|207.57|0
1642507350000|2022-01-18 12:02:30|209.73|207.73|209.26|207.26|209.88|207.88|209.26|207.26|0
1642507360000|2022-01-18 12:02:40|209.41|207.41|209.26|207.26|209.41|207.41|209.26|207.26|0
1642507370000|2022-01-18 12:02:50|209.33|207.33|209.88|207.88|209.88|207.88|209.1|207.1|0
1642507380000|2022-01-18 12:03:00|210.04|208.04|209.88|207.88|210.04|208.04|209.73|207.73|0
1642507390000|2022-01-18 12:03:10|209.73|207.73|209.88|207.88|209.88|207.88|209.57|207.57|0
1642507400000|2022-01-18 12:03:20|210.2|208.2|210.04|208.04|210.2|208.2|210.04|208.04|0
1642507410000|2022-01-18 12:03:30|209.88|207.88|209.88|207.88|210.04|208.04|209.88|207.88|0
1642507420000|2022-01-18 12:03:40|210.04|208.04|210.04|208.04|210.04|208.04|210.04|208.04|0
1642507430000|2022-01-18 12:03:50|210.2|208.2|210.04|208.04|210.2|208.2|210.04|208.04|0
1642507440000|2022-01-18 12:04:00|209.88|207.88|209.88|207.88|209.96|207.96|209.88|207.88|0
1642507450000|2022-01-18 12:04:10|209.73|207.73|209.73|207.73|209.73|207.73|209.41|207.41|0
1642507460000|2022-01-18 12:04:20|209.57|207.57|209.73|207.73|209.73|207.73|209.57|207.57|0
1642507470000|2022-01-18 12:04:30|209.57|207.57|209.64|207.64|209.73|207.73|209.57|207.57|0
1642507480000|2022-01-18 12:04:40|209.73|207.73|209.8|207.8|209.88|207.88|209.73|207.73|0
1642507490000|2022-01-18 12:04:50|209.88|207.88|209.8|207.8|209.88|207.88|209.57|207.57|0
1642507500000|2022-01-18 12:05:00|209.72|207.72|209.72|207.72|209.72|207.72|209.72|207.72|0
1642507510000|2022-01-18 12:05:10|210.19|208.19|210.04|208.04|210.19|208.19|210.04|208.04|0
1642507520000|2022-01-18 12:05:20|210.35|208.35|210.35|208.35|210.35|208.35|210.27|208.27|0
1642507530000|2022-01-18 12:05:30|210.19|208.19|210.19|208.19|210.35|208.35|210.04|208.04|0
1642507540000|2022-01-18 12:05:40|210.04|208.04|210.35|208.35|210.35|208.35|210.04|208.04|0
1642507550000|2022-01-18 12:05:50|210.43|208.43|210.51|208.51|210.51|208.51|210.43|208.43|0
1642507560000|2022-01-18 12:06:00|210.35|208.35|210.51|208.51|210.51|208.51|210.35|208.35|0
1642507570000|2022-01-18 12:06:10|210.35|208.35|210.04|208.04|210.35|208.35|209.88|207.88|0
1642507580000|2022-01-18 12:06:20|209.88|207.88|210.11|208.11|210.11|208.11|209.88|207.88|0
1642507590000|2022-01-18 12:06:30|209.88|207.88|209.41|207.41|209.88|207.88|209.41|207.41|0
1642507600000|2022-01-18 12:06:40|209.25|207.25|209.25|207.25|209.25|207.25|209.25|207.25|0
1642507610000|2022-01-18 12:06:50|209.41|207.41|209.1|207.1|209.41|207.41|209.1|207.1|0
1642507620000|2022-01-18 12:07:00|209.25|207.25|209.25|207.25|209.41|207.41|209.1|207.1|0
1642507630000|2022-01-18 12:07:10|209.41|207.41|209.57|207.57|209.57|207.57|209.25|207.25|0
1642507640000|2022-01-18 12:07:20|209.72|207.72|209.72|207.72|209.72|207.72|209.72|207.72|0
1642507650000|2022-01-18 12:07:30|209.88|207.88|209.88|207.88|210.04|208.04|209.88|207.88|0
1642507660000|2022-01-18 12:07:40|210.04|208.04|210.19|208.19|210.19|208.19|210.04|208.04|0
1642507670000|2022-01-18 12:07:50|210.04|208.04|210.04|208.04|210.19|208.19|210.04|208.04|0
1642507680000|2022-01-18 12:08:00|209.95|207.95|210.35|208.35|210.35|208.35|209.95|207.95|0
1642507690000|2022-01-18 12:08:10|210.19|208.19|210.04|208.04|210.19|208.19|209.88|207.88|0
1642507700000|2022-01-18 12:08:20|210.19|208.19|210.19|208.19|210.19|208.19|210.19|208.19|0
1642507720000|2022-01-18 12:08:40|210.04|208.04|210.03|208.03|210.19|208.19|210.03|208.03|0
1642507730000|2022-01-18 12:08:50|210.19|208.19|210.51|208.51|210.51|208.51|210.19|208.19|0
1642507740000|2022-01-18 12:09:00|210.19|208.19|210.51|208.51|210.51|208.51|210.19|208.19|0
1642507750000|2022-01-18 12:09:10|210.5|208.5|210.66|208.66|210.66|208.66|210.35|208.35|0
1642507760000|2022-01-18 12:09:20|210.98|208.98|210.82|208.82|210.98|208.98|210.82|208.82|0
1642507770000|2022-01-18 12:09:30|210.98|208.98|210.98|208.98|210.98|208.98|210.82|208.82|0
1642507780000|2022-01-18 12:09:40|211.13|209.13|211.29|209.29|211.29|209.29|210.98|208.98|0
1642507790000|2022-01-18 12:09:50|210.98|208.98|211.29|209.29|211.29|209.29|210.98|208.98|0
1642507800000|2022-01-18 12:10:00|211.13|209.13|210.98|208.98|211.13|209.13|210.98|208.98|0
1642507810000|2022-01-18 12:10:10|210.82|208.82|210.66|208.66|210.82|208.82|210.66|208.66|0
1642507820000|2022-01-18 12:10:20|210.5|208.5|210.5|208.5|210.5|208.5|210.5|208.5|0
1642507830000|2022-01-18 12:10:30|210.66|208.66|210.5|208.5|210.66|208.66|210.5|208.5|0
1642507840000|2022-01-18 12:10:40|210.66|208.66|210.5|208.5|210.66|208.66|210.5|208.5|0
1642507850000|2022-01-18 12:10:50|210.82|208.82|210.66|208.66|210.82|208.82|210.66|208.66|0
1642507860000|2022-01-18 12:11:00|210.5|208.5|210.66|208.66|210.66|208.66|210.5|208.5|0
1642507870000|2022-01-18 12:11:10|210.58|208.58|210.5|208.5|210.66|208.66|210.35|208.35|0
1642507880000|2022-01-18 12:11:20|210.66|208.66|210.66|208.66|210.66|208.66|210.66|208.66|0
1642507900000|2022-01-18 12:11:40|210.82|208.82|210.82|208.82|210.82|208.82|210.82|208.82|0
1642507910000|2022-01-18 12:11:50|210.66|208.66|210.35|208.35|210.66|208.66|210.35|208.35|0
1642507920000|2022-01-18 12:12:00|210.19|208.19|209.72|207.72|210.19|208.19|209.72|207.72|0
1642507930000|2022-01-18 12:12:10|209.88|207.88|209.88|207.88|209.88|207.88|209.88|207.88|0
1642507940000|2022-01-18 12:12:20|209.72|207.72|209.72|207.72|209.72|207.72|209.56|207.56|0
1642507950000|2022-01-18 12:12:30|209.56|207.56|209.87|207.87|209.87|207.87|209.56|207.56|0
1642507960000|2022-01-18 12:12:40|210.03|208.03|210.03|208.03|210.03|208.03|210.03|208.03|0
1642507970000|2022-01-18 12:12:50|209.87|207.87|210.03|208.03|210.03|208.03|209.87|207.87|0
1642507980000|2022-01-18 12:13:00|209.87|207.87|210.03|208.03|210.03|208.03|209.87|207.87|0
1642507990000|2022-01-18 12:13:10|210.19|208.19|210.5|208.5|210.5|208.5|210.19|208.19|0
1642508000000|2022-01-18 12:13:20|210.19|208.19|210.19|208.19|210.66|208.66|210.19|208.19|0
1642508010000|2022-01-18 12:13:30|210.03|208.03|210.03|208.03|210.03|208.03|210.03|208.03|0
1642508020000|2022-01-18 12:13:40|210.19|208.19|210.03|208.03|210.19|208.19|210.03|208.03|0
1642508040000|2022-01-18 12:14:00|210.19|208.19|210.19|208.19|210.19|208.19|210.19|208.19|0
1642508050000|2022-01-18 12:14:10|210.34|208.34|210.34|208.34|210.34|208.34|210.19|208.19|0
1642508070000|2022-01-18 12:14:30|210.42|208.42|210.34|208.34|210.42|208.42|210.34|208.34|0
1642508080000|2022-01-18 12:14:40|210.19|208.19|210.34|208.34|210.34|208.34|210.19|208.19|0
1642508090000|2022-01-18 12:14:50|210.42|208.42|210.5|208.5|210.5|208.5|210.42|208.42|0
1642508100000|2022-01-18 12:15:00|210.34|208.34|210.19|208.19|210.34|208.34|210.03|208.03|0
1642508110000|2022-01-18 12:15:10|210.34|208.34|210.34|208.34|210.34|208.34|210.34|208.34|0
1642508120000|2022-01-18 12:15:20|210.19|208.19|210.19|208.19|210.19|208.19|210.19|208.19|0
1642508130000|2022-01-18 12:15:30|210.34|208.34|210.19|208.19|210.34|208.34|210.19|208.19|0
1642508140000|2022-01-18 12:15:40|210.34|208.34|210.34|208.34|210.34|208.34|210.34|208.34|0
1642508150000|2022-01-18 12:15:50|210.19|208.19|210.19|208.19|210.19|208.19|210.19|208.19|0
1642508160000|2022-01-18 12:16:00|210.34|208.34|210.34|208.34|210.34|208.34|210.34|208.34|0
1642508170000|2022-01-18 12:16:10|210.26|208.26|210.03|208.03|210.34|208.34|210.03|208.03|0
1642508190000|2022-01-18 12:16:30|210.19|208.19|210.5|208.5|210.5|208.5|210.19|208.19|0
1642508200000|2022-01-18 12:16:40|210.81|208.81|210.66|208.66|210.81|208.81|210.66|208.66|0
1642508210000|2022-01-18 12:16:50|210.5|208.5|210.5|208.5|210.5|208.5|210.5|208.5|0
1642508220000|2022-01-18 12:17:00|210.66|208.66|211.13|209.13|211.13|209.13|210.66|208.66|0
1642508230000|2022-01-18 12:17:10|210.97|208.97|210.97|208.97|210.97|208.97|210.97|208.97|0
1642508240000|2022-01-18 12:17:20|210.81|208.81|210.81|208.81|210.81|208.81|210.81|208.81|0
1642508250000|2022-01-18 12:17:30|210.65|208.65|210.65|208.65|210.65|208.65|210.65|208.65|0
1642508260000|2022-01-18 12:17:40|210.5|208.5|210.65|208.65|210.65|208.65|210.5|208.5|0
1642508270000|2022-01-18 12:17:50|210.81|208.81|210.81|208.81|210.81|208.81|210.81|208.81|0
1642508280000|2022-01-18 12:18:00|210.65|208.65|210.5|208.5|210.65|208.65|210.5|208.5|0
1642508290000|2022-01-18 12:18:10|210.81|208.81|210.81|208.81|210.81|208.81|210.81|208.81|0
1642508300000|2022-01-18 12:18:20|210.65|208.65|210.65|208.65|210.65|208.65|210.65|208.65|0
1642508310000|2022-01-18 12:18:30|210.81|208.81|210.81|208.81|210.81|208.81|210.81|208.81|0
1642508320000|2022-01-18 12:18:40|210.97|208.97|210.81|208.81|210.97|208.97|210.81|208.81|0
1642508330000|2022-01-18 12:18:50|210.65|208.65|210.65|208.65|210.65|208.65|210.65|208.65|0
1642508340000|2022-01-18 12:19:00|210.34|208.34|210.5|208.5|210.5|208.5|210.34|208.34|0
1642508350000|2022-01-18 12:19:10|210.34|208.34|210.65|208.65|210.65|208.65|210.34|208.34|0
1642508360000|2022-01-18 12:19:20|210.5|208.5|210.5|208.5|210.5|208.5|210.5|208.5|0
1642508370000|2022-01-18 12:19:30|210.34|208.34|210.34|208.34|210.34|208.34|210.34|208.34|0
1642508380000|2022-01-18 12:19:40|210.18|208.18|210.65|208.65|210.65|208.65|210.18|208.18|0
1642508390000|2022-01-18 12:19:50|210.97|208.97|210.81|208.81|210.97|208.97|210.81|208.81|0
1642508400000|2022-01-18 12:20:00|210.97|208.97|211.75|209.75|211.75|209.75|210.97|208.97|0
1642508410000|2022-01-18 12:20:10|211.6|209.6|210.97|208.97|211.6|209.6|210.97|208.97|0
1642508420000|2022-01-18 12:20:20|211.12|209.12|211.44|209.44|211.44|209.44|211.12|209.12|0
1642508430000|2022-01-18 12:20:30|211.28|209.28|211.44|209.44|211.44|209.44|211.28|209.28|0
1642508440000|2022-01-18 12:20:40|211.28|209.28|211.28|209.28|211.28|209.28|211.12|209.12|0
1642508450000|2022-01-18 12:20:50|211.12|209.12|211.12|209.12|211.12|209.12|211.12|209.12|0
1642508460000|2022-01-18 12:21:00|211.28|209.28|211.75|209.75|211.75|209.75|211.28|209.28|0
1642508470000|2022-01-18 12:21:10|211.91|209.91|211.91|209.91|211.91|209.91|211.75|209.75|0
1642508480000|2022-01-18 12:21:20|211.59|209.59|211.91|209.91|211.91|209.91|211.44|209.44|0
1642508490000|2022-01-18 12:21:30|211.75|209.75|211.91|209.91|211.91|209.91|211.75|209.75|0
1642508500000|2022-01-18 12:21:40|211.83|209.83|211.75|209.75|211.91|209.91|211.75|209.75|0
1642508510000|2022-01-18 12:21:50|212.07|210.07|212.7|210.7|212.7|210.7|212.07|210.07|0
1642508520000|2022-01-18 12:22:00|212.22|210.22|212.54|210.54|212.54|210.54|212.22|210.22|0
1642508530000|2022-01-18 12:22:10|212.85|210.85|213.01|211.01|213.17|211.17|212.85|210.85|0
1642508540000|2022-01-18 12:22:20|212.85|210.85|212.38|210.38|213.17|211.17|212.38|210.38|0
1642508550000|2022-01-18 12:22:30|212.22|210.22|212.22|210.22|212.38|210.38|212.22|210.22|0
1642508560000|2022-01-18 12:22:40|212.14|210.14|212.07|210.07|212.22|210.22|212.07|210.07|0
1642508570000|2022-01-18 12:22:50|211.91|209.91|211.91|209.91|211.98|209.98|211.91|209.91|0
1642508580000|2022-01-18 12:23:00|211.75|209.75|211.35|209.35|211.75|209.75|211.35|209.35|0
1642508590000|2022-01-18 12:23:10|211.59|209.59|211.75|209.75|211.75|209.75|211.44|209.44|0
1642508600000|2022-01-18 12:23:20|212.06|210.06|212.06|210.06|212.06|210.06|211.75|209.75|0
1642508610000|2022-01-18 12:23:30|211.91|209.91|211.75|209.75|212.06|210.06|211.75|209.75|0
1642508620000|2022-01-18 12:23:40|211.59|209.59|211.51|209.51|211.59|209.59|211.51|209.51|0
1642508630000|2022-01-18 12:23:50|210.88|208.88|210.65|208.65|210.96|208.96|210.65|208.65|0
1642508640000|2022-01-18 12:24:00|210.18|208.18|209.71|207.71|210.18|208.18|209.71|207.71|0
1642508650000|2022-01-18 12:24:10|210.02|208.02|210.18|208.18|210.49|208.49|210.02|208.02|0
1642508660000|2022-01-18 12:24:20|209.94|207.94|210.18|208.18|210.18|208.18|209.94|207.94|0
1642508670000|2022-01-18 12:24:30|210.34|208.34|210.34|208.34|210.34|208.34|210.18|208.18|0
1642508680000|2022-01-18 12:24:40|210.49|208.49|210.96|208.96|210.96|208.96|210.49|208.49|0
1642508690000|2022-01-18 12:24:50|210.81|208.81|210.81|208.81|210.81|208.81|210.65|208.65|0
1642508700000|2022-01-18 12:25:00|210.96|208.96|211.19|209.19|211.43|209.43|210.96|208.96|0
1642508710000|2022-01-18 12:25:10|211.43|209.43|211.28|209.28|211.43|209.43|211.12|209.12|0
1642508720000|2022-01-18 12:25:20|211.43|209.43|211.51|209.51|211.59|209.59|211.43|209.43|0
1642508730000|2022-01-18 12:25:30|211.43|209.43|211.75|209.75|211.75|209.75|211.43|209.43|0
1642508740000|2022-01-18 12:25:40|211.59|209.59|211.91|209.91|211.91|209.91|211.59|209.59|0
1642508750000|2022-01-18 12:25:50|211.75|209.75|211.75|209.75|211.75|209.75|211.59|209.59|0
1642508760000|2022-01-18 12:26:00|211.91|209.91|212.06|210.06|212.06|210.06|211.91|209.91|0
1642508770000|2022-01-18 12:26:10|211.91|209.91|211.75|209.75|211.91|209.91|211.75|209.75|0
1642508780000|2022-01-18 12:26:20|211.9|209.9|212.06|210.06|212.06|210.06|211.9|209.9|0
1642508790000|2022-01-18 12:26:30|211.9|209.9|211.9|209.9|211.9|209.9|211.75|209.75|0
1642508800000|2022-01-18 12:26:40|211.75|209.75|211.59|209.59|211.75|209.75|211.59|209.59|0
1642508810000|2022-01-18 12:26:50|211.75|209.75|211.9|209.9|211.9|209.9|211.75|209.75|0
1642508820000|2022-01-18 12:27:00|212.06|210.06|211.9|209.9|212.06|210.06|211.9|209.9|0
1642508830000|2022-01-18 12:27:10|211.75|209.75|211.59|209.59|211.75|209.75|211.59|209.59|0
1642508840000|2022-01-18 12:27:20|211.75|209.75|211.9|209.9|211.9|209.9|211.59|209.59|0
1642508850000|2022-01-18 12:27:30|211.75|209.75|211.75|209.75|211.9|209.9|211.75|209.75|0
1642508860000|2022-01-18 12:27:40|211.66|209.66|211.75|209.75|211.75|209.75|211.59|209.59|0
1642508870000|2022-01-18 12:27:50|211.59|209.59|211.9|209.9|211.9|209.9|211.59|209.59|0
1642508880000|2022-01-18 12:28:00|211.98|209.98|211.9|209.9|212.06|210.06|211.9|209.9|0
1642508890000|2022-01-18 12:28:10|212.06|210.06|211.98|209.98|212.06|210.06|211.98|209.98|0
1642508900000|2022-01-18 12:28:20|212.06|210.06|212.06|210.06|212.06|210.06|212.06|210.06|0
1642508910000|2022-01-18 12:28:30|211.9|209.9|212.22|210.22|212.22|210.22|211.9|209.9|0
1642508930000|2022-01-18 12:28:50|212.14|210.14|212.14|210.14|212.22|210.22|212.14|210.14|0
1642508940000|2022-01-18 12:29:00|212.22|210.22|212.69|210.69|212.69|210.69|212.22|210.22|0
1642508950000|2022-01-18 12:29:10|212.53|210.53|212.38|210.38|212.53|210.53|212.38|210.38|0
1642508960000|2022-01-18 12:29:20|212.45|210.45|212.53|210.53|212.53|210.53|212.38|210.38|0
1642508970000|2022-01-18 12:29:30|212.37|210.37|212.69|210.69|212.69|210.69|212.37|210.37|0
1642508980000|2022-01-18 12:29:40|212.85|210.85|212.85|210.85|212.85|210.85|212.85|210.85|0
1642509000000|2022-01-18 12:30:00|212.69|210.69|212.85|210.85|213.01|211.01|212.69|210.69|0
1642509010000|2022-01-18 12:30:10|212.69|210.69|212.37|210.37|212.69|210.69|212.37|210.37|0
1642509020000|2022-01-18 12:30:20|212.22|210.22|211.9|209.9|212.22|210.22|211.9|209.9|0
1642509030000|2022-01-18 12:30:30|212.06|210.06|212.22|210.22|212.22|210.22|212.06|210.06|0
1642509040000|2022-01-18 12:30:40|211.9|209.9|211.9|209.9|212.06|210.06|211.9|209.9|0
1642509050000|2022-01-18 12:30:50|212.06|210.06|212.06|210.06|212.06|210.06|211.9|209.9|0
1642509060000|2022-01-18 12:31:00|212.13|210.13|211.9|209.9|212.13|210.13|211.9|209.9|0
1642509070000|2022-01-18 12:31:10|211.74|209.74|211.74|209.74|211.74|209.74|211.74|209.74|0
1642509080000|2022-01-18 12:31:20|211.59|209.59|211.59|209.59|211.59|209.59|211.43|209.43|0
1642509090000|2022-01-18 12:31:30|211.43|209.43|211.59|209.59|211.59|209.59|211.43|209.43|0
1642509100000|2022-01-18 12:31:40|211.5|209.5|211.11|209.11|211.9|209.9|211.11|209.11|0
1642509110000|2022-01-18 12:31:50|211.27|209.27|211.11|209.11|211.27|209.27|211.11|209.11|0
1642509120000|2022-01-18 12:32:00|210.96|208.96|210.33|208.33|210.96|208.96|210.33|208.33|0
1642509130000|2022-01-18 12:32:10|210.4|208.4|210.33|208.33|210.4|208.4|210.33|208.33|0
1642509140000|2022-01-18 12:32:20|210.49|208.49|210.49|208.49|210.64|208.64|210.49|208.49|0
1642509150000|2022-01-18 12:32:30|210.4|208.4|210.4|208.4|210.4|208.4|210.4|208.4|0
1642509160000|2022-01-18 12:32:40|210.49|208.49|210.33|208.33|210.49|208.49|210.33|208.33|0
1642509170000|2022-01-18 12:32:50|210.01|208.01|210.01|208.01|210.01|208.01|210.01|208.01|0
1642509180000|2022-01-18 12:33:00|209.86|207.86|209.86|207.86|210.01|208.01|209.7|207.7|0
1642509190000|2022-01-18 12:33:10|209.7|207.7|209.7|207.7|209.7|207.7|209.7|207.7|0
1642509200000|2022-01-18 12:33:20|209.86|207.86|209.78|207.78|210.01|208.01|209.78|207.78|0
1642509210000|2022-01-18 12:33:30|209.86|207.86|209.78|207.78|209.86|207.86|209.78|207.78|0
1642509220000|2022-01-18 12:33:40|209.7|207.7|210.09|208.09|210.09|208.09|209.7|207.7|0
1642509230000|2022-01-18 12:33:50|210.17|208.17|210.17|208.17|210.17|208.17|210.01|208.01|0
1642509240000|2022-01-18 12:34:00|210.33|208.33|210.33|208.33|210.33|208.33|210.33|208.33|0
1642509250000|2022-01-18 12:34:10|210.48|208.48|209.86|207.86|210.48|208.48|209.86|207.86|0
1642509260000|2022-01-18 12:34:20|209.78|207.78|210.01|208.01|210.01|208.01|209.7|207.7|0
1642509270000|2022-01-18 12:34:30|210.17|208.17|210.09|208.09|210.17|208.17|209.93|207.93|0
1642509280000|2022-01-18 12:34:40|210.17|208.17|210.48|208.48|210.48|208.48|210.17|208.17|0
1642509290000|2022-01-18 12:34:50|210.4|208.4|210.17|208.17|210.4|208.4|210.17|208.17|0
1642509300000|2022-01-18 12:35:00|210.33|208.33|209.7|207.7|210.33|208.33|209.7|207.7|0
1642509310000|2022-01-18 12:35:10|209.86|207.86|209.93|207.93|210.01|208.01|209.86|207.86|0
1642509320000|2022-01-18 12:35:20|210.33|208.33|210.09|208.09|210.33|208.33|210.09|208.09|0
1642509330000|2022-01-18 12:35:30|210.33|208.33|210.48|208.48|210.48|208.48|210.33|208.33|0
1642509340000|2022-01-18 12:35:40|210.4|208.4|210.4|208.4|210.48|208.48|210.33|208.33|0
1642509350000|2022-01-18 12:35:50|210.48|208.48|210.33|208.33|210.48|208.48|210.33|208.33|0
1642509360000|2022-01-18 12:36:00|210.17|208.17|210.09|208.09|210.17|208.17|210.09|208.09|0
1642509370000|2022-01-18 12:36:10|210.17|208.17|209.7|207.7|210.17|208.17|209.7|207.7|0
1642509380000|2022-01-18 12:36:20|209.85|207.85|209.85|207.85|209.85|207.85|209.85|207.85|0
1642509390000|2022-01-18 12:36:30|210.01|208.01|210.01|208.01|210.17|208.17|210.01|208.01|0
1642509400000|2022-01-18 12:36:40|210.32|208.32|210.32|208.32|210.32|208.32|210.32|208.32|0
1642509410000|2022-01-18 12:36:50|210.64|208.64|210.64|208.64|210.64|208.64|210.64|208.64|0
1642509420000|2022-01-18 12:37:00|210.48|208.48|210.48|208.48|210.48|208.48|210.48|208.48|0
1642509430000|2022-01-18 12:37:10|210.32|208.32|210.17|208.17|210.32|208.32|210.17|208.17|0
1642509440000|2022-01-18 12:37:20|210.24|208.24|210.64|208.64|210.64|208.64|210.24|208.24|0
1642509450000|2022-01-18 12:37:30|210.48|208.48|210.48|208.48|210.48|208.48|210.48|208.48|0
1642509460000|2022-01-18 12:37:40|210.79|208.79|210.79|208.79|210.79|208.79|210.64|208.64|0
1642509470000|2022-01-18 12:37:50|210.95|208.95|211.11|209.11|211.11|209.11|210.95|208.95|0
1642509480000|2022-01-18 12:38:00|210.95|208.95|210.95|208.95|211.11|209.11|210.95|208.95|0
1642509510000|2022-01-18 12:38:30|211.11|209.11|211.42|209.42|211.42|209.42|211.11|209.11|0
1642509520000|2022-01-18 12:38:40|211.58|209.58|211.58|209.58|211.58|209.58|211.58|209.58|0
1642509540000|2022-01-18 12:39:00|211.42|209.42|211.26|209.26|211.42|209.42|211.26|209.26|0
1642509550000|2022-01-18 12:39:10|211.42|209.42|211.42|209.42|211.42|209.42|211.42|209.42|0
1642509560000|2022-01-18 12:39:20|211.26|209.26|211.26|209.26|211.26|209.26|211.26|209.26|0
1642509570000|2022-01-18 12:39:30|211.11|209.11|211.11|209.11|211.18|209.18|211.03|209.03|0
1642509580000|2022-01-18 12:39:40|211.18|209.18|211.18|209.18|211.26|209.26|211.11|209.11|0
1642509590000|2022-01-18 12:39:50|211.11|209.11|211.26|209.26|211.26|209.26|211.11|209.11|0
1642509600000|2022-01-18 12:40:00|211.11|209.11|211.26|209.26|211.26|209.26|211.11|209.11|0
1642509610000|2022-01-18 12:40:10|210.95|208.95|210.48|208.48|210.95|208.95|210.48|208.48|0
1642509620000|2022-01-18 12:40:20|210.4|208.4|210.48|208.48|210.48|208.48|210.4|208.4|0
1642509630000|2022-01-18 12:40:30|210.4|208.4|210.32|208.32|210.4|208.4|210.32|208.32|0
1642509640000|2022-01-18 12:40:40|210.4|208.4|210.64|208.64|210.64|208.64|210.4|208.4|0
1642509650000|2022-01-18 12:40:50|210.79|208.79|210.79|208.79|210.79|208.79|210.79|208.79|0
1642509660000|2022-01-18 12:41:00|210.95|208.95|210.95|208.95|210.95|208.95|210.95|208.95|0
1642509670000|2022-01-18 12:41:10|210.87|208.87|210.79|208.79|210.87|208.87|210.79|208.79|0
1642509680000|2022-01-18 12:41:20|210.95|208.95|210.95|208.95|210.95|208.95|210.79|208.79|0
1642509690000|2022-01-18 12:41:30|210.79|208.79|210.79|208.79|210.87|208.87|210.79|208.79|0
1642509700000|2022-01-18 12:41:40|210.63|208.63|210.63|208.63|210.63|208.63|210.63|208.63|0
1642509710000|2022-01-18 12:41:50|210.48|208.48|210.48|208.48|210.48|208.48|210.48|208.48|0
1642509720000|2022-01-18 12:42:00|210.63|208.63|210.55|208.55|210.63|208.63|210.55|208.55|0
1642509730000|2022-01-18 12:42:10|210.48|208.48|210.48|208.48|210.48|208.48|210.48|208.48|0
1642509740000|2022-01-18 12:42:20|210.32|208.32|210.63|208.63|210.63|208.63|210.32|208.32|0
1642509750000|2022-01-18 12:42:30|210.48|208.48|210.32|208.32|210.48|208.48|210.32|208.32|0
1642509760000|2022-01-18 12:42:40|210.48|208.48|210.16|208.16|210.48|208.48|210.16|208.16|0
1642509770000|2022-01-18 12:42:50|210.32|208.32|210.32|208.32|210.32|208.32|210.24|208.24|0
1642509780000|2022-01-18 12:43:00|210.48|208.48|210.48|208.48|210.48|208.48|210.48|208.48|0
1642509790000|2022-01-18 12:43:10|210.32|208.32|210.48|208.48|210.48|208.48|210.32|208.32|0
1642509800000|2022-01-18 12:43:20|210.32|208.32|210.32|208.32|210.32|208.32|210.32|208.32|0
1642509810000|2022-01-18 12:43:30|210.48|208.48|210.63|208.63|210.63|208.63|210.48|208.48|0
1642509820000|2022-01-18 12:43:40|210.48|208.48|210.48|208.48|210.63|208.63|210.48|208.48|0
1642509830000|2022-01-18 12:43:50|210.63|208.63|210.63|208.63|210.63|208.63|210.63|208.63|0
1642509840000|2022-01-18 12:44:00|210.48|208.48|210.63|208.63|210.63|208.63|210.48|208.48|0
1642509850000|2022-01-18 12:44:10|210.48|208.48|210.48|208.48|210.63|208.63|210.48|208.48|0
1642509860000|2022-01-18 12:44:20|210.63|208.63|210.63|208.63|210.63|208.63|210.63|208.63|0
1642509870000|2022-01-18 12:44:30|210.79|208.79|210.79|208.79|210.79|208.79|210.79|208.79|0
1642509880000|2022-01-18 12:44:40|211.1|209.1|211.1|209.1|211.1|209.1|210.95|208.95|0
1642509890000|2022-01-18 12:44:50|211.26|209.26|210.95|208.95|211.26|209.26|210.95|208.95|0
1642509900000|2022-01-18 12:45:00|210.79|208.79|210.95|208.95|210.95|208.95|210.79|208.79|0
1642509910000|2022-01-18 12:45:10|210.79|208.79|211.1|209.1|211.1|209.1|210.79|208.79|0
1642509920000|2022-01-18 12:45:20|211.26|209.26|211.42|209.42|211.42|209.42|211.26|209.26|0
1642509930000|2022-01-18 12:45:30|211.73|209.73|211.73|209.73|211.73|209.73|211.57|209.57|0
1642509940000|2022-01-18 12:45:40|211.42|209.42|211.73|209.73|211.73|209.73|211.42|209.42|0
1642509950000|2022-01-18 12:45:50|211.57|209.57|212.36|210.36|212.36|210.36|211.57|209.57|0
1642509960000|2022-01-18 12:46:00|212.44|210.44|212.2|210.2|212.44|210.44|212.2|210.2|0
1642509970000|2022-01-18 12:46:10|212.36|210.36|212.36|210.36|212.36|210.36|212.36|210.36|0
1642509980000|2022-01-18 12:46:20|212.52|210.52|212.44|210.44|212.52|210.52|212.36|210.36|0
1642509990000|2022-01-18 12:46:30|212.83|210.83|212.99|210.99|213.15|211.15|212.83|210.83|0
1642510000000|2022-01-18 12:46:40|212.83|210.83|212.99|210.99|213.31|211.31|212.83|210.83|0
1642510010000|2022-01-18 12:46:50|212.83|210.83|213.47|211.47|213.47|211.47|212.83|210.83|0
1642510020000|2022-01-18 12:47:00|213.31|211.31|213.47|211.47|213.47|211.47|213.31|211.31|0
1642510030000|2022-01-18 12:47:10|213.46|211.46|213.78|211.78|213.94|211.94|213.46|211.46|0
1642510040000|2022-01-18 12:47:20|213.86|211.86|213.62|211.62|213.86|211.86|213.62|211.62|0
1642510050000|2022-01-18 12:47:30|213.7|211.7|213.7|211.7|213.7|211.7|213.7|211.7|0
1642510060000|2022-01-18 12:47:40|213.62|211.62|213.62|211.62|213.78|211.78|213.62|211.62|0
1642510070000|2022-01-18 12:47:50|213.78|211.78|214.1|212.1|214.1|212.1|213.78|211.78|0
1642510080000|2022-01-18 12:48:00|214.41|212.41|214.26|212.26|214.41|212.41|214.26|212.26|0
1642510090000|2022-01-18 12:48:10|214.89|212.89|214.89|212.89|214.89|212.89|214.89|212.89|0
1642510100000|2022-01-18 12:48:20|215.21|213.21|215.05|213.05|215.21|213.21|214.97|212.97|0
1642510110000|2022-01-18 12:48:30|214.89|212.89|214.73|212.73|214.89|212.89|214.73|212.73|0
1642510120000|2022-01-18 12:48:40|214.89|212.89|214.73|212.73|214.89|212.89|214.73|212.73|0
1642510130000|2022-01-18 12:48:50|214.89|212.89|214.73|212.73|214.89|212.89|214.73|212.73|0
1642510140000|2022-01-18 12:49:00|213.78|211.78|213.78|211.78|213.78|211.78|213.78|211.78|0
1642510150000|2022-01-18 12:49:10|213.62|211.62|213.78|211.78|213.94|211.94|213.62|211.62|0
1642510160000|2022-01-18 12:49:20|213.94|211.94|213.78|211.78|213.94|211.94|213.7|211.7|0
1642510170000|2022-01-18 12:49:30|213.62|211.62|213.62|211.62|213.62|211.62|213.62|211.62|0
1642510190000|2022-01-18 12:49:50|213.54|211.54|213.78|211.78|213.78|211.78|213.46|211.46|0
1642510200000|2022-01-18 12:50:00|213.62|211.62|213.62|211.62|213.62|211.62|213.62|211.62|0
1642510210000|2022-01-18 12:50:10|213.46|211.46|213.62|211.62|213.62|211.62|213.46|211.46|0
1642510220000|2022-01-18 12:50:20|213.7|211.7|213.78|211.78|213.78|211.78|213.7|211.7|0
1642510230000|2022-01-18 12:50:30|213.94|211.94|214.09|212.09|214.09|212.09|213.94|211.94|0
1642510240000|2022-01-18 12:50:40|214.41|212.41|214.41|212.41|214.41|212.41|214.41|212.41|0
1642510250000|2022-01-18 12:50:50|214.25|212.25|214.09|212.09|214.25|212.25|214.09|212.09|0
1642510260000|2022-01-18 12:51:00|214.17|212.17|214.41|212.41|214.41|212.41|214.17|212.17|0
1642510270000|2022-01-18 12:51:10|214.33|212.33|214.41|212.41|214.41|212.41|214.25|212.25|0
1642510280000|2022-01-18 12:51:20|214.73|212.73|214.89|212.89|215.05|213.05|214.73|212.73|0
1642510290000|2022-01-18 12:51:30|214.73|212.73|215.05|213.05|215.05|213.05|214.73|212.73|0
1642510300000|2022-01-18 12:51:40|214.89|212.89|215.04|213.04|215.04|213.04|214.73|212.73|0
1642510310000|2022-01-18 12:51:50|214.89|212.89|214.89|212.89|214.89|212.89|214.89|212.89|0
1642510320000|2022-01-18 12:52:00|215.04|213.04|215.04|213.04|215.12|213.12|214.89|212.89|0
1642510330000|2022-01-18 12:52:10|214.89|212.89|214.57|212.57|214.89|212.89|214.57|212.57|0
1642510340000|2022-01-18 12:52:20|214.73|212.73|214.57|212.57|214.73|212.73|214.57|212.57|0
1642510350000|2022-01-18 12:52:30|214.49|212.49|214.41|212.41|214.57|212.57|214.41|212.41|0
1642510360000|2022-01-18 12:52:40|214.25|212.25|214.25|212.25|214.25|212.25|214.25|212.25|0
1642510370000|2022-01-18 12:52:50|214.41|212.41|214.41|212.41|214.41|212.41|214.41|212.41|0
1642510380000|2022-01-18 12:53:00|214.57|212.57|214.25|212.25|214.57|212.57|214.25|212.25|0
1642510390000|2022-01-18 12:53:10|214.41|212.41|214.25|212.25|214.41|212.41|214.25|212.25|0
1642510400000|2022-01-18 12:53:20|214.09|212.09|214.17|212.17|214.25|212.25|214.09|212.09|0
1642510410000|2022-01-18 12:53:30|214.09|212.09|214.09|212.09|214.17|212.17|214.09|212.09|0
1642510420000|2022-01-18 12:53:40|213.93|211.93|214.09|212.09|214.09|212.09|213.93|211.93|0
1642510430000|2022-01-18 12:53:50|213.78|211.78|213.78|211.78|213.78|211.78|213.62|211.62|0
1642510440000|2022-01-18 12:54:00|213.46|211.46|213.46|211.46|213.46|211.46|213.46|211.46|0
1642510450000|2022-01-18 12:54:10|213.62|211.62|213.62|211.62|213.62|211.62|213.62|211.62|0
1642510460000|2022-01-18 12:54:20|213.78|211.78|213.78|211.78|213.85|211.85|213.78|211.78|0
1642510470000|2022-01-18 12:54:30|213.62|211.62|213.78|211.78|213.78|211.78|213.62|211.62|0
1642510480000|2022-01-18 12:54:40|213.93|211.93|214.33|212.33|214.33|212.33|213.93|211.93|0
1642510490000|2022-01-18 12:54:50|214.41|212.41|214.09|212.09|214.41|212.41|214.09|212.09|0
1642510500000|2022-01-18 12:55:00|214.25|212.25|214.25|212.25|214.25|212.25|214.25|212.25|0
1642510510000|2022-01-18 12:55:10|214.09|212.09|213.93|211.93|214.25|212.25|213.93|211.93|0
1642510520000|2022-01-18 12:55:20|214.01|212.01|214.09|212.09|214.09|212.09|214.01|212.01|0
1642510530000|2022-01-18 12:55:30|214.25|212.25|214.41|212.41|214.41|212.41|214.25|212.25|0
1642510540000|2022-01-18 12:55:40|214.48|212.48|214.41|212.41|214.48|212.48|214.25|212.25|0
1642510550000|2022-01-18 12:55:50|214.32|212.32|214.48|212.48|214.57|212.57|214.25|212.25|0
1642510560000|2022-01-18 12:56:00|214.57|212.57|214.72|212.72|214.72|212.72|214.57|212.57|0
1642510570000|2022-01-18 12:56:10|214.64|212.64|214.88|212.88|214.88|212.88|214.64|212.64|0
1642510580000|2022-01-18 12:56:20|215.04|213.04|215.12|213.12|215.12|213.12|215.04|213.04|0
1642510590000|2022-01-18 12:56:30|215.04|213.04|214.88|212.88|215.04|213.04|214.88|212.88|0
1642510600000|2022-01-18 12:56:40|215.04|213.04|215.04|213.04|215.04|213.04|214.72|212.72|0
1642510610000|2022-01-18 12:56:50|215.2|213.2|215.28|213.28|215.28|213.28|215.2|213.2|0
1642510620000|2022-01-18 12:57:00|215.43|213.43|215.04|213.04|215.43|213.43|215.04|213.04|0
1642510630000|2022-01-18 12:57:10|214.8|212.8|214.88|212.88|215.04|213.04|214.8|212.8|0
1642510640000|2022-01-18 12:57:20|214.72|212.72|214.41|212.41|214.72|212.72|214.41|212.41|0
1642510650000|2022-01-18 12:57:30|214.56|212.56|214.01|212.01|214.56|212.56|214.01|212.01|0
1642510660000|2022-01-18 12:57:40|214.25|212.25|214.09|212.09|214.25|212.25|214.09|212.09|0
1642510670000|2022-01-18 12:57:50|214.25|212.25|214.25|212.25|214.25|212.25|214.25|212.25|0
1642510680000|2022-01-18 12:58:00|214.41|212.41|214.41|212.41|214.41|212.41|214.25|212.25|0
1642510690000|2022-01-18 12:58:10|214.25|212.25|214.41|212.41|214.41|212.41|214.25|212.25|0
1642510700000|2022-01-18 12:58:20|214.32|212.32|214.32|212.32|214.32|212.32|214.32|212.32|0
1642510710000|2022-01-18 12:58:30|214.72|212.72|214.64|212.64|214.88|212.88|214.64|212.64|0
1642510720000|2022-01-18 12:58:40|214.56|212.56|214.25|212.25|214.56|212.56|214.25|212.25|0
1642510730000|2022-01-18 12:58:50|214.4|212.4|214.56|212.56|214.56|212.56|214.4|212.4|0
1642510740000|2022-01-18 12:59:00|214.72|212.72|214.88|212.88|214.88|212.88|214.72|212.72|0
1642510750000|2022-01-18 12:59:10|215.04|213.04|214.72|212.72|215.2|213.2|214.72|212.72|0
1642510760000|2022-01-18 12:59:20|214.88|212.88|214.88|212.88|214.88|212.88|214.88|212.88|0
1642510770000|2022-01-18 12:59:30|214.72|212.72|214.72|212.72|214.88|212.88|214.56|212.56|0
1642510780000|2022-01-18 12:59:40|214.88|212.88|214.8|212.8|214.88|212.88|214.8|212.8|0
1642510790000|2022-01-18 12:59:50|214.72|212.72|214.72|212.72|214.72|212.72|214.72|212.72|0
1642510800000|2022-01-18 13:00:00|215.04|213.04|214.72|212.72|215.04|213.04|214.72|212.72|0
1642510810000|2022-01-18 13:00:10|214.56|212.56|214.88|212.88|214.88|212.88|214.4|212.4|0
1642510820000|2022-01-18 13:00:20|214.72|212.72|214.56|212.56|214.72|212.72|214.56|212.56|0
1642510830000|2022-01-18 13:00:30|214.88|212.88|215.04|213.04|215.11|213.11|214.88|212.88|0
1642510840000|2022-01-18 13:00:40|214.88|212.88|214.56|212.56|214.88|212.88|214.56|212.56|0
1642510850000|2022-01-18 13:00:50|214.72|212.72|214.56|212.56|214.72|212.72|214.56|212.56|0
1642510860000|2022-01-18 13:01:00|214.24|212.24|214.4|212.4|214.4|212.4|214.24|212.24|0
1642510870000|2022-01-18 13:01:10|214.24|212.24|214.4|212.4|214.4|212.4|214.24|212.24|0
1642510880000|2022-01-18 13:01:20|214.56|212.56|214.56|212.56|214.72|212.72|214.56|212.56|0
1642510890000|2022-01-18 13:01:30|214.4|212.4|214.24|212.24|214.4|212.4|214.24|212.24|0
1642510900000|2022-01-18 13:01:40|214.4|212.4|214.4|212.4|214.4|212.4|214.4|212.4|0
1642510910000|2022-01-18 13:01:50|214.24|212.24|213.93|211.93|214.24|212.24|213.93|211.93|0
1642510920000|2022-01-18 13:02:00|214.24|212.24|214.56|212.56|214.56|212.56|214.09|212.09|0
1642510930000|2022-01-18 13:02:10|214.72|212.72|213.93|211.93|214.72|212.72|213.93|211.93|0
1642510940000|2022-01-18 13:02:20|213.77|211.77|213.61|211.61|213.77|211.77|213.61|211.61|0
1642510950000|2022-01-18 13:02:30|213.45|211.45|213.61|211.61|213.77|211.77|213.45|211.45|0
1642510960000|2022-01-18 13:02:40|213.45|211.45|213.45|211.45|213.45|211.45|213.45|211.45|0
1642510970000|2022-01-18 13:02:50|213.61|211.61|213.77|211.77|213.77|211.77|213.61|211.61|0
1642510980000|2022-01-18 13:03:00|213.61|211.61|213.29|211.29|213.61|211.61|213.14|211.14|0
1642510990000|2022-01-18 13:03:10|212.98|210.98|213.29|211.29|213.29|211.29|212.98|210.98|0
1642511000000|2022-01-18 13:03:20|213.45|211.45|213.61|211.61|213.61|211.61|213.45|211.45|0
1642511010000|2022-01-18 13:03:30|213.77|211.77|213.77|211.77|213.93|211.93|213.77|211.77|0
1642511020000|2022-01-18 13:03:40|213.93|211.93|213.61|211.61|213.93|211.93|213.61|211.61|0
1642511030000|2022-01-18 13:03:50|213.45|211.45|213.29|211.29|213.45|211.45|213.29|211.29|0
1642511040000|2022-01-18 13:04:00|213.13|211.13|213.29|211.29|213.29|211.29|213.13|211.13|0
1642511050000|2022-01-18 13:04:10|213.45|211.45|213.29|211.29|213.45|211.45|213.29|211.29|0
1642511060000|2022-01-18 13:04:20|213.45|211.45|213.13|211.13|213.45|211.45|213.13|211.13|0
1642511070000|2022-01-18 13:04:30|212.98|210.98|213.13|211.13|213.13|211.13|212.98|210.98|0
1642511080000|2022-01-18 13:04:40|213.29|211.29|213.29|211.29|213.29|211.29|213.13|211.13|0
1642511100000|2022-01-18 13:05:00|212.98|210.98|213.13|211.13|213.29|211.29|212.98|210.98|0
1642511110000|2022-01-18 13:05:10|213.45|211.45|213.61|211.61|213.61|211.61|213.45|211.45|0
1642511120000|2022-01-18 13:05:20|213.45|211.45|213.45|211.45|213.45|211.45|213.29|211.29|0
1642511130000|2022-01-18 13:05:30|213.61|211.61|213.29|211.29|213.61|211.61|213.29|211.29|0
1642511140000|2022-01-18 13:05:40|213.45|211.45|213.13|211.13|213.45|211.45|213.13|211.13|0
1642511150000|2022-01-18 13:05:50|213.29|211.29|213.29|211.29|213.29|211.29|213.13|211.13|0
1642511160000|2022-01-18 13:06:00|213.45|211.45|213.13|211.13|213.45|211.45|213.13|211.13|0
1642511170000|2022-01-18 13:06:10|213.29|211.29|213.29|211.29|213.29|211.29|213.29|211.29|0
1642511190000|2022-01-18 13:06:30|213.13|211.13|213.13|211.13|213.13|211.13|213.13|211.13|0
1642511200000|2022-01-18 13:06:40|212.97|210.97|212.97|210.97|212.97|210.97|212.97|210.97|0
1642511210000|2022-01-18 13:06:50|212.82|210.82|212.82|210.82|212.82|210.82|212.82|210.82|0
1642511220000|2022-01-18 13:07:00|212.97|210.97|212.97|210.97|212.97|210.97|212.97|210.97|0
1642511230000|2022-01-18 13:07:10|213.13|211.13|212.97|210.97|213.13|211.13|212.97|210.97|0
1642511240000|2022-01-18 13:07:20|213.13|211.13|213.13|211.13|213.13|211.13|213.13|211.13|0
1642511250000|2022-01-18 13:07:30|213.29|211.29|213.13|211.13|213.29|211.29|213.13|211.13|0
1642511260000|2022-01-18 13:07:40|213.29|211.29|213.29|211.29|213.29|211.29|213.29|211.29|0
1642511280000|2022-01-18 13:08:00|213.45|211.45|213.29|211.29|213.45|211.45|213.29|211.29|0
1642511290000|2022-01-18 13:08:10|213.13|211.13|212.97|210.97|213.13|211.13|212.97|210.97|0
1642511300000|2022-01-18 13:08:20|213.13|211.13|212.97|210.97|213.13|211.13|212.97|210.97|0
1642511310000|2022-01-18 13:08:30|212.82|210.82|212.82|210.82|212.82|210.82|212.82|210.82|0
1642511320000|2022-01-18 13:08:40|213.13|211.13|213.13|211.13|213.29|211.29|213.13|211.13|0
1642511330000|2022-01-18 13:08:50|213.29|211.29|213.45|211.45|213.45|211.45|213.13|211.13|0
1642511340000|2022-01-18 13:09:00|213.76|211.76|213.92|211.92|213.92|211.92|213.76|211.76|0
1642511350000|2022-01-18 13:09:10|213.76|211.76|213.6|211.6|213.76|211.76|213.6|211.6|0
1642511360000|2022-01-18 13:09:20|213.45|211.45|213.29|211.29|213.45|211.45|213.29|211.29|0
1642511370000|2022-01-18 13:09:30|213.45|211.45|213.6|211.6|213.6|211.6|213.45|211.45|0
1642511380000|2022-01-18 13:09:40|213.45|211.45|212.97|210.97|213.45|211.45|212.97|210.97|0
1642511390000|2022-01-18 13:09:50|213.13|211.13|212.81|210.81|213.13|211.13|212.81|210.81|0
1642511400000|2022-01-18 13:10:00|212.97|210.97|213.13|211.13|213.13|211.13|212.97|210.97|0
1642511410000|2022-01-18 13:10:10|212.97|210.97|213.29|211.29|213.29|211.29|212.97|210.97|0
1642511420000|2022-01-18 13:10:20|213.13|211.13|212.97|210.97|213.13|211.13|212.97|210.97|0
1642511430000|2022-01-18 13:10:30|213.05|211.05|213.13|211.13|213.13|211.13|213.05|211.05|0
1642511440000|2022-01-18 13:10:40|212.97|210.97|212.97|210.97|212.97|210.97|212.97|210.97|0
1642511450000|2022-01-18 13:10:50|212.81|210.81|212.81|210.81|212.81|210.81|212.81|210.81|0
1642511460000|2022-01-18 13:11:00|212.97|210.97|212.81|210.81|212.97|210.97|212.81|210.81|0
1642511470000|2022-01-18 13:11:10|212.97|210.97|212.97|210.97|212.97|210.97|212.97|210.97|0
1642511480000|2022-01-18 13:11:20|212.81|210.81|212.81|210.81|212.81|210.81|212.81|210.81|0
1642511490000|2022-01-18 13:11:30|212.97|210.97|212.81|210.81|212.97|210.97|212.81|210.81|0
1642511510000|2022-01-18 13:11:50|212.65|210.65|212.81|210.81|212.81|210.81|212.65|210.65|0
1642511520000|2022-01-18 13:12:00|212.97|210.97|212.97|210.97|212.97|210.97|212.97|210.97|0
1642511530000|2022-01-18 13:12:10|212.81|210.81|212.97|210.97|212.97|210.97|212.81|210.81|0
1642511540000|2022-01-18 13:12:20|213.13|211.13|213.13|211.13|213.13|211.13|213.13|211.13|0
1642511550000|2022-01-18 13:12:30|212.97|210.97|212.81|210.81|213.05|211.05|212.81|210.81|0
1642511560000|2022-01-18 13:12:40|212.65|210.65|212.65|210.65|212.65|210.65|212.65|210.65|0
1642511570000|2022-01-18 13:12:50|212.81|210.81|212.65|210.65|212.81|210.81|212.65|210.65|0
1642511580000|2022-01-18 13:13:00|212.81|210.81|213.13|211.13|213.13|211.13|212.81|210.81|0
1642511590000|2022-01-18 13:13:10|213.29|211.29|212.97|210.97|213.29|211.29|212.97|210.97|0
1642511600000|2022-01-18 13:13:20|212.81|210.81|212.97|210.97|212.97|210.97|212.81|210.81|0
1642511610000|2022-01-18 13:13:30|213.13|211.13|213.13|211.13|213.28|211.28|213.13|211.13|0
1642511620000|2022-01-18 13:13:40|213.28|211.28|213.44|211.44|213.44|211.44|213.28|211.28|0
1642511630000|2022-01-18 13:13:50|213.28|211.28|213.44|211.44|213.44|211.44|213.28|211.28|0
1642511640000|2022-01-18 13:14:00|212.65|210.65|212.65|210.65|212.81|210.81|212.65|210.65|0
1642511650000|2022-01-18 13:14:10|212.81|210.81|212.81|210.81|212.81|210.81|212.81|210.81|0
1642511660000|2022-01-18 13:14:20|212.57|210.57|212.65|210.65|212.65|210.65|212.57|210.57|0
1642511670000|2022-01-18 13:14:30|212.49|210.49|212.49|210.49|212.65|210.65|212.49|210.49|0
1642511680000|2022-01-18 13:14:40|212.57|210.57|212.49|210.49|212.65|210.65|212.49|210.49|0
1642511690000|2022-01-18 13:14:50|212.65|210.65|212.81|210.81|212.81|210.81|212.65|210.65|0
1642511700000|2022-01-18 13:15:00|212.65|210.65|212.18|210.18|212.65|210.65|212.02|210.02|0
1642511710000|2022-01-18 13:15:10|212.02|210.02|211.55|209.55|212.02|210.02|211.55|209.55|0
1642511720000|2022-01-18 13:15:20|211.71|209.71|211.71|209.71|211.71|209.71|211.71|209.71|0
1642511730000|2022-01-18 13:15:30|211.62|209.62|211.71|209.71|211.86|209.86|211.62|209.62|0
1642511740000|2022-01-18 13:15:40|211.55|209.55|212.02|210.02|212.02|210.02|211.55|209.55|0
1642511750000|2022-01-18 13:15:50|211.71|209.71|211.86|209.86|211.86|209.86|211.71|209.71|0
1642511760000|2022-01-18 13:16:00|211.71|209.71|212.18|210.18|212.18|210.18|211.71|209.71|0
1642511770000|2022-01-18 13:16:10|212.34|210.34|212.34|210.34|212.34|210.34|212.34|210.34|0
1642511780000|2022-01-18 13:16:20|212.65|210.65|212.18|210.18|212.65|210.65|212.18|210.18|0
1642511790000|2022-01-18 13:16:30|212.34|210.34|211.86|209.86|212.34|210.34|211.86|209.86|0
1642511800000|2022-01-18 13:16:40|211.55|209.55|211.08|209.08|211.55|209.55|211.08|209.08|0
1642511810000|2022-01-18 13:16:50|210.92|208.92|210.29|208.29|210.92|208.92|210.29|208.29|0
1642511820000|2022-01-18 13:17:00|210.13|208.13|210.45|208.45|210.45|208.45|210.13|208.13|0
1642511830000|2022-01-18 13:17:10|210.13|208.13|209.66|207.66|210.13|208.13|209.66|207.66|0
1642511840000|2022-01-18 13:17:20|209.82|207.82|209.98|207.98|209.98|207.98|209.66|207.66|0
1642511850000|2022-01-18 13:17:30|210.29|208.29|209.82|207.82|210.29|208.29|209.82|207.82|0
1642511860000|2022-01-18 13:17:40|209.19|207.19|208.88|206.88|209.19|207.19|208.88|206.88|0
1642511870000|2022-01-18 13:17:50|208.72|206.72|209.19|207.19|209.19|207.19|208.72|206.72|0
1642511880000|2022-01-18 13:18:00|209.35|207.35|209.42|207.42|209.42|207.42|209.35|207.35|0
1642511890000|2022-01-18 13:18:10|209.82|207.82|209.98|207.98|209.98|207.98|209.35|207.35|0
1642511900000|2022-01-18 13:18:20|209.82|207.82|209.82|207.82|209.98|207.98|209.82|207.82|0
1642511910000|2022-01-18 13:18:30|209.51|207.51|208.88|206.88|209.51|207.51|208.88|206.88|0
1642511920000|2022-01-18 13:18:40|208.72|206.72|208.72|206.72|208.72|206.72|208.57|206.57|0
1642511930000|2022-01-18 13:18:50|209.04|207.04|208.57|206.57|209.04|207.04|208.57|206.57|0
1642511940000|2022-01-18 13:19:00|208.72|206.72|208.88|206.88|208.88|206.88|208.72|206.72|0
1642511950000|2022-01-18 13:19:10|209.04|207.04|209.04|207.04|209.04|207.04|208.88|206.88|0
1642511960000|2022-01-18 13:19:20|209.19|207.19|209.35|207.35|209.35|207.35|209.19|207.19|0
1642511970000|2022-01-18 13:19:30|209.19|207.19|209.04|207.04|209.19|207.19|209.04|207.04|0
1642511980000|2022-01-18 13:19:40|208.88|206.88|209.04|207.04|209.04|207.04|208.88|206.88|0
1642511990000|2022-01-18 13:19:50|209.19|207.19|209.19|207.19|209.19|207.19|209.04|207.04|0
1642512000000|2022-01-18 13:20:00|209.04|207.04|208.88|206.88|209.04|207.04|208.72|206.72|0
1642512010000|2022-01-18 13:20:10|209.04|207.04|208.88|206.88|209.04|207.04|208.88|206.88|0
1642512020000|2022-01-18 13:20:20|208.72|206.72|208.57|206.57|209.04|207.04|208.57|206.57|0
1642512030000|2022-01-18 13:20:30|208.72|206.72|208.88|206.88|208.88|206.88|208.72|206.72|0
1642512040000|2022-01-18 13:20:40|209.03|207.03|209.35|207.35|209.5|207.5|209.03|207.03|0
1642512050000|2022-01-18 13:20:50|209.19|207.19|209.66|207.66|209.66|207.66|208.88|206.88|0
1642512060000|2022-01-18 13:21:00|209.97|207.97|210.29|208.29|210.29|208.29|209.97|207.97|0
1642512070000|2022-01-18 13:21:10|210.13|208.13|210.29|208.29|210.29|208.29|210.13|208.13|0
1642512080000|2022-01-18 13:21:20|210.44|208.44|210.76|208.76|210.76|208.76|210.44|208.44|0
1642512090000|2022-01-18 13:21:30|210.6|208.6|210.44|208.44|210.6|208.6|210.44|208.44|0
1642512100000|2022-01-18 13:21:40|210.76|208.76|210.6|208.6|210.76|208.76|210.6|208.6|0
1642512110000|2022-01-18 13:21:50|210.44|208.44|210.44|208.44|210.6|208.6|210.44|208.44|0
1642512120000|2022-01-18 13:22:00|210.29|208.29|210.6|208.6|210.6|208.6|210.29|208.29|0
1642512130000|2022-01-18 13:22:10|210.44|208.44|210.44|208.44|210.44|208.44|210.29|208.29|0
1642512140000|2022-01-18 13:22:20|210.29|208.29|210.29|208.29|210.29|208.29|210.29|208.29|0
1642512150000|2022-01-18 13:22:30|210.13|208.13|209.97|207.97|210.13|208.13|209.97|207.97|0
1642512160000|2022-01-18 13:22:40|209.82|207.82|209.97|207.97|209.97|207.97|209.82|207.82|0
1642512170000|2022-01-18 13:22:50|209.82|207.82|210.13|208.13|210.13|208.13|209.82|207.82|0
1642512180000|2022-01-18 13:23:00|210.29|208.29|210.13|208.13|210.29|208.29|210.13|208.13|0
1642512190000|2022-01-18 13:23:10|209.97|207.97|209.82|207.82|209.97|207.97|209.82|207.82|0
1642512200000|2022-01-18 13:23:20|209.97|207.97|209.81|207.81|209.97|207.97|209.81|207.81|0
1642512210000|2022-01-18 13:23:30|209.66|207.66|209.66|207.66|209.81|207.81|209.66|207.66|0
1642512220000|2022-01-18 13:23:40|209.81|207.81|209.35|207.35|209.81|207.81|209.35|207.35|0
1642512230000|2022-01-18 13:23:50|209.19|207.19|209.03|207.03|209.19|207.19|209.03|207.03|0
1642512240000|2022-01-18 13:24:00|208.56|206.56|208.72|206.72|208.88|206.88|208.56|206.56|0
1642512250000|2022-01-18 13:24:10|208.88|206.88|208.88|206.88|208.88|206.88|208.88|206.88|0
1642512260000|2022-01-18 13:24:20|209.03|207.03|208.56|206.56|209.03|207.03|208.56|206.56|0
1642512270000|2022-01-18 13:24:30|208.41|206.41|208.56|206.56|208.56|206.56|208.41|206.41|0
1642512280000|2022-01-18 13:24:40|208.41|206.41|208.41|206.41|208.41|206.41|208.41|206.41|0
1642512290000|2022-01-18 13:24:50|208.56|206.56|208.72|206.72|208.72|206.72|208.56|206.56|0
1642512300000|2022-01-18 13:25:00|208.87|206.87|209.03|207.03|209.03|207.03|208.87|206.87|0
1642512310000|2022-01-18 13:25:10|208.87|206.87|209.19|207.19|209.19|207.19|208.87|206.87|0
1642512320000|2022-01-18 13:25:20|209.34|207.34|209.34|207.34|209.34|207.34|209.34|207.34|0
1642512330000|2022-01-18 13:25:30|209.5|207.5|209.5|207.5|209.5|207.5|209.5|207.5|0
1642512340000|2022-01-18 13:25:40|209.66|207.66|209.5|207.5|209.81|207.81|209.5|207.5|0
1642512360000|2022-01-18 13:26:00|209.66|207.66|209.81|207.81|209.81|207.81|209.66|207.66|0
1642512370000|2022-01-18 13:26:10|209.66|207.66|209.73|207.73|209.73|207.73|209.66|207.66|0
1642512380000|2022-01-18 13:26:20|209.97|207.97|210.28|208.28|210.28|208.28|209.97|207.97|0
1642512390000|2022-01-18 13:26:30|210.13|208.13|210.28|208.28|210.28|208.28|210.13|208.13|0
1642512400000|2022-01-18 13:26:40|210.13|208.13|209.81|207.81|210.13|208.13|209.81|207.81|0
1642512410000|2022-01-18 13:26:50|209.97|207.97|209.81|207.81|209.97|207.97|209.81|207.81|0
1642512420000|2022-01-18 13:27:00|209.66|207.66|209.81|207.81|209.81|207.81|209.66|207.66|0
1642512430000|2022-01-18 13:27:10|209.97|207.97|209.97|207.97|209.97|207.97|209.81|207.81|0
1642512440000|2022-01-18 13:27:20|210.13|208.13|210.28|208.28|210.28|208.28|210.13|208.13|0
1642512450000|2022-01-18 13:27:30|210.44|208.44|210.67|208.67|210.67|208.67|210.44|208.44|0
1642512460000|2022-01-18 13:27:40|210.75|208.75|210.75|208.75|210.75|208.75|210.75|208.75|0
1642512470000|2022-01-18 13:27:50|210.6|208.6|210.75|208.75|210.75|208.75|210.6|208.6|0
1642512480000|2022-01-18 13:28:00|210.91|208.91|211.07|209.07|211.07|209.07|210.91|208.91|0
1642512490000|2022-01-18 13:28:10|211.22|209.22|210.59|208.59|211.22|209.22|210.59|208.59|0
1642512500000|2022-01-18 13:28:20|210.75|208.75|211.07|209.07|211.07|209.07|210.75|208.75|0
1642512520000|2022-01-18 13:28:40|211.22|209.22|211.22|209.22|211.22|209.22|211.07|209.07|0
1642512530000|2022-01-18 13:28:50|211.38|209.38|211.38|209.38|211.38|209.38|211.22|209.22|0
1642512540000|2022-01-18 13:29:00|211.54|209.54|211.38|209.38|211.54|209.54|211.38|209.38|0
1642512560000|2022-01-18 13:29:20|211.46|209.46|211.54|209.54|211.54|209.54|211.46|209.46|0
1642512570000|2022-01-18 13:29:30|211.38|209.38|211.54|209.54|211.54|209.54|211.38|209.38|0
1642512580000|2022-01-18 13:29:40|211.45|209.45|211.61|209.61|211.61|209.61|211.45|209.45|0
1642512590000|2022-01-18 13:29:50|211.54|209.54|211.54|209.54|211.61|209.61|211.54|209.54|0
1642512600000|2022-01-18 13:30:00|211.61|209.61|211.85|209.85|211.85|209.85|211.61|209.61|0
1642512610000|2022-01-18 13:30:10|212.17|210.17|212.48|210.48|212.87|210.87|212.01|210.01|0
1642512620000|2022-01-18 13:30:20|212.32|210.32|212.32|210.32|212.32|210.32|212.17|210.17|0
1642512630000|2022-01-18 13:30:30|212.01|210.01|212.8|210.8|212.8|210.8|212.01|210.01|0
1642512640000|2022-01-18 13:30:40|212.95|210.95|213.11|211.11|213.11|211.11|212.95|210.95|0
1642512650000|2022-01-18 13:30:50|213.27|211.27|213.27|211.27|213.59|211.59|213.27|211.27|0
1642512660000|2022-01-18 13:31:00|213.43|211.43|212.64|210.64|213.43|211.43|212.64|210.64|0
1642512670000|2022-01-18 13:31:10|212.71|210.71|212.48|210.48|212.71|210.71|212.48|210.48|0
1642512680000|2022-01-18 13:31:20|212.8|210.8|212.87|210.87|212.95|210.95|212.8|210.8|0
1642512690000|2022-01-18 13:31:30|212.95|210.95|212.8|210.8|212.95|210.95|212.8|210.8|0
1642512700000|2022-01-18 13:31:40|212.95|210.95|213.27|211.27|213.27|211.27|212.95|210.95|0
1642512710000|2022-01-18 13:31:50|213.11|211.11|213.43|211.43|213.43|211.43|213.11|211.11|0
1642512720000|2022-01-18 13:32:00|213.27|211.27|213.11|211.11|213.43|211.43|213.11|211.11|0
1642512730000|2022-01-18 13:32:10|213.19|211.19|214.22|212.22|214.22|212.22|213.19|211.19|0
1642512740000|2022-01-18 13:32:20|214.69|212.69|214.69|212.69|214.85|212.85|214.53|212.53|0
1642512750000|2022-01-18 13:32:30|214.38|212.38|214.53|212.53|214.53|212.53|214.38|212.38|0
1642512760000|2022-01-18 13:32:40|214.38|212.38|213.74|211.74|214.38|212.38|213.74|211.74|0
1642512770000|2022-01-18 13:32:50|213.58|211.58|213.58|211.58|213.58|211.58|213.27|211.27|0
1642512780000|2022-01-18 13:33:00|213.27|211.27|213.43|211.43|213.43|211.43|213.27|211.27|0
1642512790000|2022-01-18 13:33:10|213.58|211.58|214.06|212.06|214.06|212.06|213.58|211.58|0
1642512800000|2022-01-18 13:33:20|213.58|211.58|213.27|211.27|213.58|211.58|213.27|211.27|0
1642512810000|2022-01-18 13:33:30|213.11|211.11|213.27|211.27|213.43|211.43|213.11|211.11|0
1642512820000|2022-01-18 13:33:40|213.11|211.11|213.27|211.27|213.5|211.5|213.11|211.11|0
1642512830000|2022-01-18 13:33:50|212.79|210.79|212.79|210.79|212.79|210.79|212.71|210.71|0
1642512840000|2022-01-18 13:34:00|212.95|210.95|213.5|211.5|213.5|211.5|212.95|210.95|0
1642512850000|2022-01-18 13:34:10|213.43|211.43|213.11|211.11|213.43|211.43|213.11|211.11|0
1642512860000|2022-01-18 13:34:20|213.27|211.27|213.27|211.27|213.27|211.27|213.27|211.27|0
1642512870000|2022-01-18 13:34:30|213.11|211.11|213.58|211.58|213.58|211.58|213.11|211.11|0
1642512880000|2022-01-18 13:34:40|213.74|211.74|213.74|211.74|213.9|211.9|213.74|211.74|0
1642512890000|2022-01-18 13:34:50|213.58|211.58|213.42|211.42|213.58|211.58|213.42|211.42|0
1642512900000|2022-01-18 13:35:00|213.11|211.11|213.58|211.58|213.58|211.58|213.11|211.11|0
1642512910000|2022-01-18 13:35:10|212.79|210.79|212.63|210.63|212.79|210.79|212.48|210.48|0
1642512920000|2022-01-18 13:35:20|213.11|211.11|213.11|211.11|213.11|211.11|213.11|211.11|0
1642512930000|2022-01-18 13:35:30|213.27|211.27|213.11|211.11|213.27|211.27|213.11|211.11|0
1642512940000|2022-01-18 13:35:40|212.95|210.95|212.79|210.79|212.95|210.95|212.63|210.63|0
1642512950000|2022-01-18 13:35:50|212.63|210.63|213.11|211.11|213.11|211.11|212.63|210.63|0
1642512960000|2022-01-18 13:36:00|212.79|210.79|213.9|211.9|213.9|211.9|212.79|210.79|0
1642512970000|2022-01-18 13:36:10|214.06|212.06|214.37|212.37|214.37|212.37|214.06|212.06|0
1642512980000|2022-01-18 13:36:20|214.06|212.06|214.21|212.21|214.21|212.21|213.9|211.9|0
1642512990000|2022-01-18 13:36:30|214.06|212.06|214.37|212.37|214.53|212.53|214.06|212.06|0
1642513000000|2022-01-18 13:36:40|214.06|212.06|214.21|212.21|214.21|212.21|214.06|212.06|0
1642513010000|2022-01-18 13:36:50|214.37|212.37|214.53|212.53|214.53|212.53|214.37|212.37|0
1642513020000|2022-01-18 13:37:00|214.37|212.37|214.21|212.21|214.37|212.37|214.21|212.21|0
1642513030000|2022-01-18 13:37:10|214.06|212.06|213.74|211.74|214.06|212.06|213.74|211.74|0
1642513040000|2022-01-18 13:37:20|213.58|211.58|213.26|211.26|213.58|211.58|213.26|211.26|0
1642513050000|2022-01-18 13:37:30|213.11|211.11|213.5|211.5|213.5|211.5|213.11|211.11|0
1642513060000|2022-01-18 13:37:40|212.95|210.95|212.32|210.32|213.02|211.02|212.32|210.32|0
1642513070000|2022-01-18 13:37:50|212.47|210.47|212.63|210.63|212.63|210.63|212.47|210.47|0
1642513080000|2022-01-18 13:38:00|212.79|210.79|213.11|211.11|213.11|211.11|212.79|210.79|0
1642513090000|2022-01-18 13:38:10|212.95|210.95|212.79|210.79|212.95|210.95|212.79|210.79|0
1642513100000|2022-01-18 13:38:20|212.47|210.47|212.63|210.63|212.63|210.63|212.47|210.47|0
1642513110000|2022-01-18 13:38:30|212.79|210.79|213.42|211.42|213.42|211.42|212.79|210.79|0
1642513120000|2022-01-18 13:38:40|213.26|211.26|212.79|210.79|213.26|211.26|212.79|210.79|0
1642513130000|2022-01-18 13:38:50|212.63|210.63|212.63|210.63|212.63|210.63|212.47|210.47|0
1642513140000|2022-01-18 13:39:00|212.47|210.47|212.63|210.63|212.79|210.79|212.47|210.47|0
1642513150000|2022-01-18 13:39:10|212.47|210.47|212.63|210.63|212.63|210.63|212.47|210.47|0
1642513160000|2022-01-18 13:39:20|212.47|210.47|212.71|210.71|212.79|210.79|212.47|210.47|0
1642513170000|2022-01-18 13:39:30|212.63|210.63|212|210|212.79|210.79|212|210|0
1642513180000|2022-01-18 13:39:40|211.69|209.69|212.32|210.32|212.32|210.32|211.69|209.69|0
1642513190000|2022-01-18 13:39:50|212.16|210.16|211.69|209.69|212.16|210.16|211.37|209.37|0
1642513200000|2022-01-18 13:40:00|211.37|209.37|211.69|209.69|211.69|209.69|211.37|209.37|0
1642513210000|2022-01-18 13:40:10|211.53|209.53|211.37|209.37|211.53|209.53|211.37|209.37|0
1642513220000|2022-01-18 13:40:20|211.53|209.53|211.68|209.68|211.68|209.68|211.37|209.37|0
1642513230000|2022-01-18 13:40:30|211.84|209.84|211.53|209.53|211.84|209.84|211.53|209.53|0
1642513240000|2022-01-18 13:40:40|211.37|209.37|211.37|209.37|211.37|209.37|211.21|209.21|0
1642513250000|2022-01-18 13:40:50|211.06|209.06|210.74|208.74|211.06|209.06|210.74|208.74|0
1642513260000|2022-01-18 13:41:00|210.58|208.58|210.43|208.43|210.74|208.74|210.43|208.43|0
1642513270000|2022-01-18 13:41:10|210.58|208.58|209.33|207.33|210.58|208.58|209.33|207.33|0
1642513280000|2022-01-18 13:41:20|209.41|207.41|208.94|206.94|209.41|207.41|208.86|206.86|0
1642513290000|2022-01-18 13:41:30|209.64|207.64|209.02|207.02|209.8|207.8|208.86|206.86|0
1642513300000|2022-01-18 13:41:40|209.17|207.17|209.17|207.17|209.17|207.17|209.17|207.17|0
1642513310000|2022-01-18 13:41:50|209.33|207.33|209.33|207.33|209.49|207.49|209.33|207.33|0
1642513320000|2022-01-18 13:42:00|209.49|207.49|210.27|208.27|210.27|208.27|209.49|207.49|0
1642513330000|2022-01-18 13:42:10|210.58|208.58|209.87|207.87|210.58|208.58|209.87|207.87|0
1642513340000|2022-01-18 13:42:20|210.11|208.11|209.96|207.96|210.11|208.11|209.96|207.96|0
1642513350000|2022-01-18 13:42:30|210.03|208.03|209.96|207.96|210.27|208.27|209.96|207.96|0
1642513360000|2022-01-18 13:42:40|210.11|208.11|210.11|208.11|210.27|208.27|210.11|208.11|0
1642513370000|2022-01-18 13:42:50|210.27|208.27|210.43|208.43|210.43|208.43|210.27|208.27|0
1642513380000|2022-01-18 13:43:00|210.27|208.27|211.13|209.13|211.13|209.13|210.27|208.27|0
1642513390000|2022-01-18 13:43:10|211.05|209.05|210.58|208.58|211.21|209.21|210.58|208.58|0
1642513400000|2022-01-18 13:43:20|210.74|208.74|210.58|208.58|210.74|208.74|210.58|208.58|0
1642513410000|2022-01-18 13:43:30|210.74|208.74|210.81|208.81|210.9|208.9|210.74|208.74|0
1642513420000|2022-01-18 13:43:40|210.74|208.74|210.81|208.81|210.81|208.81|210.74|208.74|0
1642513430000|2022-01-18 13:43:50|210.74|208.74|209.95|207.95|210.74|208.74|209.95|207.95|0
1642513440000|2022-01-18 13:44:00|210.11|208.11|210.27|208.27|210.27|208.27|210.11|208.11|0
1642513450000|2022-01-18 13:44:10|210.42|208.42|210.58|208.58|210.58|208.58|210.42|208.42|0
1642513460000|2022-01-18 13:44:20|210.74|208.74|210.74|208.74|210.74|208.74|210.74|208.74|0
1642513470000|2022-01-18 13:44:30|210.58|208.58|210.42|208.42|210.58|208.58|210.42|208.42|0
1642513480000|2022-01-18 13:44:40|210.11|208.11|210.03|208.03|210.11|208.11|210.03|208.03|0
1642513490000|2022-01-18 13:44:50|210.11|208.11|210.27|208.27|210.27|208.27|210.11|208.11|0
1642513500000|2022-01-18 13:45:00|210.42|208.42|210.58|208.58|210.58|208.58|210.42|208.42|0
1642513510000|2022-01-18 13:45:10|210.74|208.74|210.11|208.11|210.74|208.74|210.11|208.11|0
1642513520000|2022-01-18 13:45:20|210.27|208.27|210.58|208.58|210.58|208.58|210.27|208.27|0
1642513530000|2022-01-18 13:45:30|210.89|208.89|210.89|208.89|210.89|208.89|210.89|208.89|0
1642513540000|2022-01-18 13:45:40|210.74|208.74|210.27|208.27|210.74|208.74|210.27|208.27|0
1642513550000|2022-01-18 13:45:50|210.42|208.42|210.42|208.42|210.42|208.42|210.42|208.42|0
1642513560000|2022-01-18 13:46:00|210.58|208.58|210.58|208.58|210.74|208.74|210.58|208.58|0
1642513570000|2022-01-18 13:46:10|210.81|208.81|210.74|208.74|210.89|208.89|210.74|208.74|0
1642513580000|2022-01-18 13:46:20|210.42|208.42|210.58|208.58|210.58|208.58|210.42|208.42|0
1642513590000|2022-01-18 13:46:30|210.42|208.42|210.42|208.42|210.58|208.58|210.42|208.42|0
1642513600000|2022-01-18 13:46:40|210.58|208.58|210.74|208.74|210.74|208.74|210.5|208.5|0
1642513610000|2022-01-18 13:46:50|210.89|208.89|210.89|208.89|210.89|208.89|210.74|208.74|0
1642513620000|2022-01-18 13:47:00|211.05|209.05|211.21|209.21|211.21|209.21|210.89|208.89|0
1642513630000|2022-01-18 13:47:10|211.36|209.36|211.36|209.36|211.36|209.36|211.21|209.21|0
1642513640000|2022-01-18 13:47:20|211.21|209.21|210.89|208.89|211.36|209.36|210.89|208.89|0
1642513650000|2022-01-18 13:47:30|210.74|208.74|211.21|209.21|211.21|209.21|210.74|208.74|0
1642513660000|2022-01-18 13:47:40|211.36|209.36|211.05|209.05|211.36|209.36|211.05|209.05|0
1642513670000|2022-01-18 13:47:50|211.21|209.21|211.36|209.36|211.36|209.36|211.21|209.21|0
1642513680000|2022-01-18 13:48:00|211.21|209.21|211.21|209.21|211.21|209.21|211.05|209.05|0
1642513690000|2022-01-18 13:48:10|211.36|209.36|211.36|209.36|211.36|209.36|211.21|209.21|0
1642513700000|2022-01-18 13:48:20|211.21|209.21|211.36|209.36|211.36|209.36|211.21|209.21|0
1642513710000|2022-01-18 13:48:30|211.52|209.52|211.99|209.99|211.99|209.99|211.36|209.36|0
1642513720000|2022-01-18 13:48:40|212.07|210.07|211.99|209.99|212.15|210.15|211.99|209.99|0
1642513730000|2022-01-18 13:48:50|211.68|209.68|212.15|210.15|212.15|210.15|211.68|209.68|0
1642513740000|2022-01-18 13:49:00|211.99|209.99|212.31|210.31|212.31|210.31|211.99|209.99|0
1642513750000|2022-01-18 13:49:10|212.15|210.15|212.31|210.31|212.31|210.31|212.07|210.07|0
1642513760000|2022-01-18 13:49:20|212.47|210.47|212.15|210.15|212.47|210.47|212.15|210.15|0
1642513770000|2022-01-18 13:49:30|212.47|210.47|211.83|209.83|212.47|210.47|211.83|209.83|0
1642513780000|2022-01-18 13:49:40|211.68|209.68|211.36|209.36|211.68|209.68|211.36|209.36|0
1642513790000|2022-01-18 13:49:50|211.21|209.21|211.05|209.05|211.21|209.21|211.05|209.05|0
1642513800000|2022-01-18 13:50:00|211.2|209.2|211.83|209.83|211.83|209.83|211.2|209.2|0
1642513810000|2022-01-18 13:50:10|211.52|209.52|211.68|209.68|211.68|209.68|211.52|209.52|0
1642513820000|2022-01-18 13:50:20|211.36|209.36|211.52|209.52|211.68|209.68|211.36|209.36|0
1642513830000|2022-01-18 13:50:30|211.36|209.36|211.36|209.36|211.52|209.52|211.36|209.36|0
1642513840000|2022-01-18 13:50:40|211.52|209.52|211.68|209.68|211.68|209.68|211.52|209.52|0
1642513850000|2022-01-18 13:50:50|211.52|209.52|211.36|209.36|211.52|209.52|211.36|209.36|0
1642513860000|2022-01-18 13:51:00|211.52|209.52|212.46|210.46|212.46|210.46|211.52|209.52|0
1642513870000|2022-01-18 13:51:10|212.62|210.62|212.31|210.31|212.62|210.62|212.15|210.15|0
1642513880000|2022-01-18 13:51:20|212.62|210.62|212.46|210.46|212.62|210.62|212.31|210.31|0
1642513890000|2022-01-18 13:51:30|212.31|210.31|212.62|210.62|212.62|210.62|212.31|210.31|0
1642513900000|2022-01-18 13:51:40|212.46|210.46|212.46|210.46|212.46|210.46|212.31|210.31|0
1642513910000|2022-01-18 13:51:50|212.31|210.31|212.15|210.15|212.46|210.46|212.15|210.15|0
1642513920000|2022-01-18 13:52:00|211.99|209.99|212.62|210.62|212.62|210.62|211.99|209.99|0
1642513930000|2022-01-18 13:52:10|212.46|210.46|212.46|210.46|212.46|210.46|212.46|210.46|0
1642513940000|2022-01-18 13:52:20|212.15|210.15|211.99|209.99|212.3|210.3|211.99|209.99|0
1642513950000|2022-01-18 13:52:30|212.15|210.15|211.83|209.83|212.15|210.15|211.83|209.83|0
1642513960000|2022-01-18 13:52:40|211.52|209.52|212.15|210.15|212.15|210.15|211.52|209.52|0
1642513970000|2022-01-18 13:52:50|211.99|209.99|211.99|209.99|211.99|209.99|211.99|209.99|0
1642513980000|2022-01-18 13:53:00|212.15|210.15|212.15|210.15|212.3|210.3|212.15|210.15|0
1642513990000|2022-01-18 13:53:10|211.99|209.99|212.3|210.3|212.3|210.3|211.99|209.99|0
1642514000000|2022-01-18 13:53:20|212.15|210.15|212.15|210.15|212.15|210.15|211.99|209.99|0
1642514010000|2022-01-18 13:53:30|212.3|210.3|212.46|210.46|212.46|210.46|212.15|210.15|0
1642514020000|2022-01-18 13:53:40|212.3|210.3|212.3|210.3|212.46|210.46|212.3|210.3|0
1642514030000|2022-01-18 13:53:50|212.15|210.15|212.15|210.15|212.15|210.15|212.15|210.15|0
1642514040000|2022-01-18 13:54:00|212.22|210.22|212.3|210.3|212.46|210.46|212.22|210.22|0
1642514050000|2022-01-18 13:54:10|212.15|210.15|212.46|210.46|212.62|210.62|212.15|210.15|0
1642514060000|2022-01-18 13:54:20|212.62|210.62|212.62|210.62|212.62|210.62|212.62|210.62|0
1642514070000|2022-01-18 13:54:30|212.46|210.46|212.46|210.46|212.46|210.46|212.46|210.46|0
1642514080000|2022-01-18 13:54:40|212.62|210.62|212.78|210.78|212.78|210.78|212.62|210.62|0
1642514090000|2022-01-18 13:54:50|212.62|210.62|212.62|210.62|212.62|210.62|212.62|210.62|0
1642514100000|2022-01-18 13:55:00|212.46|210.46|212.78|210.78|212.78|210.78|212.46|210.46|0
1642514110000|2022-01-18 13:55:10|212.62|210.62|212.46|210.46|212.62|210.62|212.46|210.46|0
1642514120000|2022-01-18 13:55:20|212.62|210.62|212.46|210.46|212.62|210.62|212.3|210.3|0
1642514130000|2022-01-18 13:55:30|212.3|210.3|212.3|210.3|212.62|210.62|212.3|210.3|0
1642514140000|2022-01-18 13:55:40|212.14|210.14|212.14|210.14|212.14|210.14|211.99|209.99|0
1642514150000|2022-01-18 13:55:50|212.3|210.3|212.3|210.3|212.3|210.3|212.3|210.3|0
1642514160000|2022-01-18 13:56:00|212.46|210.46|212.62|210.62|212.78|210.78|212.46|210.46|0
1642514170000|2022-01-18 13:56:10|212.46|210.46|212.77|210.77|212.77|210.77|212.46|210.46|0
1642514180000|2022-01-18 13:56:20|212.93|210.93|212.62|210.62|212.93|210.93|212.62|210.62|0
1642514190000|2022-01-18 13:56:30|212.46|210.46|212.62|210.62|212.62|210.62|212.46|210.46|0
1642514200000|2022-01-18 13:56:40|212.77|210.77|212.62|210.62|212.77|210.77|212.62|210.62|0
1642514210000|2022-01-18 13:56:50|212.77|210.77|212.62|210.62|212.77|210.77|212.62|210.62|0
1642514220000|2022-01-18 13:57:00|212.46|210.46|212.46|210.46|212.46|210.46|212.46|210.46|0
1642514230000|2022-01-18 13:57:10|212.62|210.62|212.62|210.62|212.62|210.62|212.62|210.62|0
1642514240000|2022-01-18 13:57:20|212.46|210.46|212.62|210.62|212.62|210.62|212.46|210.46|0
1642514250000|2022-01-18 13:57:30|212.77|210.77|212.77|210.77|212.77|210.77|212.77|210.77|0
1642514260000|2022-01-18 13:57:40|212.93|210.93|212.77|210.77|212.93|210.93|212.77|210.77|0
1642514270000|2022-01-18 13:57:50|212.62|210.62|212.62|210.62|212.62|210.62|212.62|210.62|0
1642514280000|2022-01-18 13:58:00|212.77|210.77|212.93|210.93|212.93|210.93|212.62|210.62|0
1642514290000|2022-01-18 13:58:10|213.09|211.09|212.93|210.93|213.25|211.25|212.93|210.93|0
1642514300000|2022-01-18 13:58:20|213.09|211.09|213.25|211.25|213.25|211.25|213.09|211.09|0
1642514310000|2022-01-18 13:58:30|213.56|211.56|213.56|211.56|213.56|211.56|213.56|211.56|0
1642514320000|2022-01-18 13:58:40|213.4|211.4|213.4|211.4|213.4|211.4|213.4|211.4|0
1642514330000|2022-01-18 13:58:50|213.56|211.56|213.56|211.56|213.56|211.56|213.4|211.4|0
1642514340000|2022-01-18 13:59:00|213.72|211.72|213.4|211.4|213.72|211.72|213.4|211.4|0
1642514350000|2022-01-18 13:59:10|213.56|211.56|213.25|211.25|213.56|211.56|213.25|211.25|0
1642514360000|2022-01-18 13:59:20|213.09|211.09|212.93|210.93|213.09|211.09|212.93|210.93|0
1642514380000|2022-01-18 13:59:40|213.09|211.09|212.93|210.93|213.09|211.09|212.93|210.93|0
1642514390000|2022-01-18 13:59:50|213.09|211.09|213.4|211.4|213.4|211.4|213.09|211.09|0
1642514400000|2022-01-18 14:00:00|213.25|211.25|213.4|211.4|213.48|211.48|213.25|211.25|0
1642514410000|2022-01-18 14:00:10|213.09|211.09|212.61|210.61|213.09|211.09|212.61|210.61|0
1642514420000|2022-01-18 14:00:20|212.46|210.46|212.61|210.61|212.61|210.61|212.46|210.46|0
1642514430000|2022-01-18 14:00:30|212.77|210.77|213.24|211.24|213.25|211.25|212.77|210.77|0
1642514440000|2022-01-18 14:00:40|213.09|211.09|213.09|211.09|213.09|211.09|213.09|211.09|0
1642514450000|2022-01-18 14:00:50|212.93|210.93|212.93|210.93|212.93|210.93|212.77|210.77|0
1642514460000|2022-01-18 14:01:00|212.77|210.77|213.24|211.24|213.24|211.24|212.77|210.77|0
1642514470000|2022-01-18 14:01:10|213.4|211.4|213.4|211.4|213.4|211.4|213.4|211.4|0
1642514480000|2022-01-18 14:01:20|213.24|211.24|213.24|211.24|213.24|211.24|213.24|211.24|0
1642514490000|2022-01-18 14:01:30|213.4|211.4|213.4|211.4|213.56|211.56|213.4|211.4|0
1642514500000|2022-01-18 14:01:40|213.56|211.56|213.4|211.4|213.56|211.56|213.4|211.4|0
1642514510000|2022-01-18 14:01:50|213.56|211.56|213.4|211.4|213.56|211.56|213.4|211.4|0
1642514520000|2022-01-18 14:02:00|213.56|211.56|214.03|212.03|214.03|212.03|213.56|211.56|0
1642514530000|2022-01-18 14:02:10|213.88|211.88|213.56|211.56|213.88|211.88|213.56|211.56|0
1642514540000|2022-01-18 14:02:20|213.4|211.4|213.72|211.72|213.72|211.72|213.4|211.4|0
1642514550000|2022-01-18 14:02:30|213.64|211.64|213.72|211.72|213.88|211.88|213.56|211.56|0
1642514560000|2022-01-18 14:02:40|213.56|211.56|213.56|211.56|213.72|211.72|213.56|211.56|0
1642514570000|2022-01-18 14:02:50|213.24|211.24|212.61|210.61|213.24|211.24|212.61|210.61|0
1642514580000|2022-01-18 14:03:00|212.77|210.77|212.93|210.93|213.08|211.08|212.77|210.77|0
1642514590000|2022-01-18 14:03:10|212.61|210.61|212.45|210.45|212.61|210.61|212.45|210.45|0
1642514600000|2022-01-18 14:03:20|212.61|210.61|212.45|210.45|212.61|210.61|212.45|210.45|0
1642514610000|2022-01-18 14:03:30|212.61|210.61|212.45|210.45|212.61|210.61|212.45|210.45|0
1642514620000|2022-01-18 14:03:40|212.61|210.61|212.61|210.61|212.77|210.77|212.61|210.61|0
1642514630000|2022-01-18 14:03:50|212.77|210.77|212.77|210.77|212.77|210.77|212.77|210.77|0
1642514640000|2022-01-18 14:04:00|212.61|210.61|212.93|210.93|212.93|210.93|212.61|210.61|0
1642514650000|2022-01-18 14:04:10|213.08|211.08|213.08|211.08|213.08|211.08|213.08|211.08|0
1642514660000|2022-01-18 14:04:20|213.4|211.4|213.72|211.72|213.72|211.72|213.4|211.4|0
1642514670000|2022-01-18 14:04:30|213.56|211.56|213.72|211.72|213.72|211.72|213.56|211.56|0
1642514680000|2022-01-18 14:04:40|213.87|211.87|213.87|211.87|213.87|211.87|213.87|211.87|0
1642514690000|2022-01-18 14:04:50|214.03|212.03|213.72|211.72|214.03|212.03|213.72|211.72|0
1642514700000|2022-01-18 14:05:00|213.87|211.87|213.72|211.72|213.87|211.87|213.56|211.56|0
1642514710000|2022-01-18 14:05:10|213.56|211.56|213.72|211.72|213.72|211.72|213.56|211.56|0
1642514720000|2022-01-18 14:05:20|213.87|211.87|213.72|211.72|213.87|211.87|213.72|211.72|0
1642514730000|2022-01-18 14:05:30|213.56|211.56|213.87|211.87|213.87|211.87|213.56|211.56|0
1642514740000|2022-01-18 14:05:40|213.72|211.72|213.47|211.47|213.72|211.72|213.47|211.47|0
1642514750000|2022-01-18 14:05:50|213.24|211.24|213.08|211.08|213.24|211.24|213.08|211.08|0
1642514760000|2022-01-18 14:06:00|212.92|210.92|213.08|211.08|213.08|211.08|212.92|210.92|0
1642514770000|2022-01-18 14:06:10|212.92|210.92|213.24|211.24|213.24|211.24|212.92|210.92|0
1642514780000|2022-01-18 14:06:20|213.4|211.4|213.24|211.24|213.4|211.4|213.24|211.24|0
1642514790000|2022-01-18 14:06:30|213.4|211.4|213.56|211.56|213.56|211.56|213.24|211.24|0
1642514800000|2022-01-18 14:06:40|213.32|211.32|213.32|211.32|213.32|211.32|213.32|211.32|0
1642514810000|2022-01-18 14:06:50|213.24|211.24|213.08|211.08|213.24|211.24|213.08|211.08|0
1642514820000|2022-01-18 14:07:00|212.77|210.77|212.92|210.92|212.92|210.92|212.77|210.77|0
1642514830000|2022-01-18 14:07:10|212.77|210.77|212.61|210.61|212.92|210.92|212.61|210.61|0
1642514840000|2022-01-18 14:07:20|212.45|210.45|212.29|210.29|212.45|210.45|212.29|210.29|0
1642514850000|2022-01-18 14:07:30|212.61|210.61|212.45|210.45|212.61|210.61|212.45|210.45|0
1642514860000|2022-01-18 14:07:40|212.29|210.29|211.98|209.98|212.29|210.29|211.98|209.98|0
1642514870000|2022-01-18 14:07:50|212.13|210.13|211.98|209.98|212.13|210.13|211.98|209.98|0
1642514880000|2022-01-18 14:08:00|212.13|210.13|212.29|210.29|212.29|210.29|212.13|210.13|0
1642514890000|2022-01-18 14:08:10|212.13|210.13|212.13|210.13|212.29|210.29|212.13|210.13|0
1642514900000|2022-01-18 14:08:20|212.45|210.45|212.61|210.61|212.61|210.61|212.45|210.45|0
1642514910000|2022-01-18 14:08:30|212.45|210.45|212.76|210.76|212.76|210.76|212.45|210.45|0
1642514920000|2022-01-18 14:08:40|212.61|210.61|212.45|210.45|212.61|210.61|212.45|210.45|0
1642514930000|2022-01-18 14:08:50|212.29|210.29|212.61|210.61|212.61|210.61|212.29|210.29|0
1642514940000|2022-01-18 14:09:00|212.45|210.45|212.92|210.92|212.92|210.92|212.45|210.45|0
1642514950000|2022-01-18 14:09:10|213.08|211.08|213.08|211.08|213.08|211.08|213.08|211.08|0
1642514960000|2022-01-18 14:09:20|212.92|210.92|213.08|211.08|213.08|211.08|212.92|210.92|0
1642514970000|2022-01-18 14:09:30|213.24|211.24|213.24|211.24|213.24|211.24|213.08|211.08|0
1642514980000|2022-01-18 14:09:40|213.4|211.4|213.71|211.71|213.71|211.71|213.4|211.4|0
1642514990000|2022-01-18 14:09:50|213.55|211.55|213.4|211.4|213.55|211.55|213.4|211.4|0
1642515000000|2022-01-18 14:10:00|213.55|211.55|213.55|211.55|213.71|211.71|213.55|211.55|0
1642515010000|2022-01-18 14:10:10|213.39|211.39|213.24|211.24|213.39|211.39|213.24|211.24|0
1642515020000|2022-01-18 14:10:20|213.08|211.08|212.76|210.76|213.08|211.08|212.76|210.76|0
1642515030000|2022-01-18 14:10:30|212.92|210.92|212.92|210.92|212.92|210.92|212.92|210.92|0
1642515040000|2022-01-18 14:10:40|212.76|210.76|213.08|211.08|213.08|211.08|212.76|210.76|0
1642515050000|2022-01-18 14:10:50|212.92|210.92|212.92|210.92|212.92|210.92|212.92|210.92|0
1642515060000|2022-01-18 14:11:00|212.76|210.76|212.92|210.92|212.92|210.92|212.76|210.76|0
1642515070000|2022-01-18 14:11:10|212.76|210.76|213.08|211.08|213.08|211.08|212.76|210.76|0
1642515080000|2022-01-18 14:11:20|212.92|210.92|212.92|210.92|212.92|210.92|212.92|210.92|0
1642515090000|2022-01-18 14:11:30|213.08|211.08|213.24|211.24|213.24|211.24|212.92|210.92|0
1642515100000|2022-01-18 14:11:40|213.08|211.08|213.24|211.24|213.24|211.24|213.08|211.08|0
1642515110000|2022-01-18 14:11:50|213.15|211.15|213.24|211.24|213.24|211.24|213.15|211.15|0
1642515120000|2022-01-18 14:12:00|213.08|211.08|213.08|211.08|213.24|211.24|213.08|211.08|0
1642515130000|2022-01-18 14:12:10|213.24|211.24|213.24|211.24|213.24|211.24|213.08|211.08|0
1642515140000|2022-01-18 14:12:20|213.39|211.39|213.71|211.71|213.71|211.71|213.39|211.39|0
1642515150000|2022-01-18 14:12:30|213.87|211.87|213.55|211.55|213.87|211.87|213.39|211.39|0
1642515160000|2022-01-18 14:12:40|212.92|210.92|212.29|210.29|212.92|210.92|212.29|210.29|0
1642515170000|2022-01-18 14:12:50|212.45|210.45|212.29|210.29|212.45|210.45|212.29|210.29|0
1642515180000|2022-01-18 14:13:00|212.13|210.13|212.29|210.29|212.29|210.29|212.13|210.13|0
1642515190000|2022-01-18 14:13:10|212.13|210.13|212.13|210.13|212.13|210.13|212.13|210.13|0
1642515200000|2022-01-18 14:13:20|212.29|210.29|212.29|210.29|212.29|210.29|212.29|210.29|0
1642515210000|2022-01-18 14:13:30|212.36|210.36|212.6|210.6|212.6|210.6|212.36|210.36|0
1642515220000|2022-01-18 14:13:40|212.76|210.76|212.29|210.29|212.76|210.76|212.29|210.29|0
1642515230000|2022-01-18 14:13:50|212.13|210.13|211.66|209.66|212.13|210.13|211.66|209.66|0
1642515240000|2022-01-18 14:14:00|211.34|209.34|211.5|209.5|211.5|209.5|211.34|209.34|0
1642515250000|2022-01-18 14:14:10|211.66|209.66|211.66|209.66|211.66|209.66|211.66|209.66|0
1642515260000|2022-01-18 14:14:20|211.97|209.97|211.89|209.89|211.97|209.97|211.89|209.89|0
1642515270000|2022-01-18 14:14:30|211.81|209.81|211.81|209.81|211.97|209.97|211.81|209.81|0
1642515280000|2022-01-18 14:14:40|211.97|209.97|212.29|210.29|212.29|210.29|211.97|209.97|0
1642515290000|2022-01-18 14:14:50|212.6|210.6|212.13|210.13|212.6|210.6|212.13|210.13|0
1642515300000|2022-01-18 14:15:00|212.44|210.44|212.44|210.44|212.44|210.44|212.44|210.44|0
1642515310000|2022-01-18 14:15:10|212.6|210.6|212.44|210.44|212.76|210.76|212.44|210.44|0
1642515320000|2022-01-18 14:15:20|212.6|210.6|212.6|210.6|212.6|210.6|212.6|210.6|0
1642515330000|2022-01-18 14:15:30|212.29|210.29|212.13|210.13|212.29|210.29|212.13|210.13|0
1642515340000|2022-01-18 14:15:40|212.29|210.29|212.13|210.13|212.29|210.29|211.97|209.97|0
1642515350000|2022-01-18 14:15:50|212.29|210.29|211.65|209.65|212.29|210.29|211.65|209.65|0
1642515360000|2022-01-18 14:16:00|211.81|209.81|211.97|209.97|212.13|210.13|211.81|209.81|0
1642515380000|2022-01-18 14:16:20|211.81|209.81|211.97|209.97|212.13|210.13|211.81|209.81|0
1642515390000|2022-01-18 14:16:30|211.18|209.18|211.03|209.03|211.18|209.18|211.03|209.03|0
1642515400000|2022-01-18 14:16:40|210.87|208.87|210.08|208.08|210.87|208.87|210.08|208.08|0
1642515410000|2022-01-18 14:16:50|210.4|208.4|210.55|208.55|210.55|208.55|210.4|208.4|0
1642515420000|2022-01-18 14:17:00|210.4|208.4|211.02|209.02|211.02|209.02|210.4|208.4|0
1642515430000|2022-01-18 14:17:10|210.87|208.87|210.55|208.55|210.87|208.87|210.4|208.4|0
1642515440000|2022-01-18 14:17:20|210.4|208.4|210.4|208.4|210.55|208.55|210.4|208.4|0
1642515450000|2022-01-18 14:17:30|210.24|208.24|210.24|208.24|210.24|208.24|210.24|208.24|0
1642515460000|2022-01-18 14:17:40|210.4|208.4|210.4|208.4|210.4|208.4|210.4|208.4|0
1642515470000|2022-01-18 14:17:50|210.24|208.24|210.24|208.24|210.24|208.24|210.24|208.24|0
1642515480000|2022-01-18 14:18:00|210.4|208.4|210.71|208.71|210.71|208.71|210.4|208.4|0
1642515490000|2022-01-18 14:18:10|210.87|208.87|211.02|209.02|211.02|209.02|210.87|208.87|0
1642515500000|2022-01-18 14:18:20|211.18|209.18|210.87|208.87|211.18|209.18|210.87|208.87|0
1642515510000|2022-01-18 14:18:30|211.1|209.1|211.1|209.1|211.18|209.18|211.1|209.1|0
1642515520000|2022-01-18 14:18:40|211.18|209.18|211.34|209.34|211.34|209.34|211.18|209.18|0
1642515530000|2022-01-18 14:18:50|211.5|209.5|211.18|209.18|211.5|209.5|211.18|209.18|0
1642515540000|2022-01-18 14:19:00|211.34|209.34|211.49|209.49|211.49|209.49|211.34|209.34|0
1642515550000|2022-01-18 14:19:10|211.34|209.34|211.34|209.34|211.34|209.34|211.34|209.34|0
1642515560000|2022-01-18 14:19:20|211.49|209.49|211.34|209.34|211.49|209.49|211.34|209.34|0
1642515570000|2022-01-18 14:19:30|211.49|209.49|210.55|208.55|211.65|209.65|210.55|208.55|0
1642515580000|2022-01-18 14:19:40|210.71|208.71|209.61|207.61|210.71|208.71|209.3|207.3|0
1642515590000|2022-01-18 14:19:50|209.77|207.77|210.08|208.08|210.24|208.24|209.77|207.77|0
1642515600000|2022-01-18 14:20:00|209.61|207.61|209.3|207.3|209.61|207.61|209.3|207.3|0
1642515610000|2022-01-18 14:20:10|209.14|207.14|209.61|207.61|209.61|207.61|209.14|207.14|0
1642515620000|2022-01-18 14:20:20|209.92|207.92|209.77|207.77|209.92|207.92|209.77|207.77|0
1642515630000|2022-01-18 14:20:30|209.92|207.92|210.24|208.24|210.24|208.24|209.92|207.92|0
1642515640000|2022-01-18 14:20:40|210.39|208.39|210.39|208.39|210.39|208.39|210.24|208.24|0
1642515650000|2022-01-18 14:20:50|210.24|208.24|210.55|208.55|210.71|208.71|210.24|208.24|0
1642515660000|2022-01-18 14:21:00|210.24|208.24|210.24|208.24|210.39|208.39|210.24|208.24|0
1642515670000|2022-01-18 14:21:10|210.39|208.39|210.39|208.39|210.39|208.39|210.39|208.39|0
1642515680000|2022-01-18 14:21:20|210.24|208.24|210.55|208.55|210.55|208.55|210.24|208.24|0
1642515690000|2022-01-18 14:21:30|210.71|208.71|211.02|209.02|211.02|209.02|210.71|208.71|0
1642515700000|2022-01-18 14:21:40|210.86|208.86|210.86|208.86|211.02|209.02|210.86|208.86|0
1642515710000|2022-01-18 14:21:50|210.71|208.71|210.39|208.39|210.71|208.71|210.39|208.39|0
1642515720000|2022-01-18 14:22:00|210.55|208.55|210.86|208.86|210.86|208.86|210.55|208.55|0
1642515730000|2022-01-18 14:22:10|211.02|209.02|211.25|209.25|211.25|209.25|210.86|208.86|0
1642515740000|2022-01-18 14:22:20|211.33|209.33|211.02|209.02|211.33|209.33|211.02|209.02|0
1642515750000|2022-01-18 14:22:30|211.18|209.18|211.02|209.02|211.18|209.18|211.02|209.02|0
1642515760000|2022-01-18 14:22:40|211.18|209.18|211.18|209.18|211.49|209.49|211.18|209.18|0
1642515780000|2022-01-18 14:23:00|211.02|209.02|211.02|209.02|211.18|209.18|211.02|209.02|0
1642515790000|2022-01-18 14:23:10|210.86|208.86|211.18|209.18|211.18|209.18|210.86|208.86|0
1642515800000|2022-01-18 14:23:20|211.02|209.02|211.02|209.02|211.18|209.18|211.02|209.02|0
1642515810000|2022-01-18 14:23:30|211.18|209.18|211.18|209.18|211.33|209.33|211.18|209.18|0
1642515830000|2022-01-18 14:23:50|211.33|209.33|211.33|209.33|211.33|209.33|211.25|209.25|0
1642515840000|2022-01-18 14:24:00|211.18|209.18|211.33|209.33|211.33|209.33|211.18|209.18|0
1642515850000|2022-01-18 14:24:10|211.49|209.49|211.49|209.49|211.49|209.49|211.33|209.33|0
1642515860000|2022-01-18 14:24:20|211.33|209.33|211.18|209.18|211.33|209.33|211.18|209.18|0
1642515870000|2022-01-18 14:24:30|211.33|209.33|211.33|209.33|211.49|209.49|211.33|209.33|0
1642515880000|2022-01-18 14:24:40|211.49|209.49|211.33|209.33|211.49|209.49|211.33|209.33|0
1642515890000|2022-01-18 14:24:50|211.49|209.49|211.41|209.41|211.49|209.49|211.41|209.41|0
1642515900000|2022-01-18 14:25:00|211.65|209.65|211.96|209.96|211.96|209.96|211.49|209.49|0
1642515910000|2022-01-18 14:25:10|212.12|210.12|212.59|210.59|212.59|210.59|212.12|210.12|0
1642515920000|2022-01-18 14:25:20|212.28|210.28|212.12|210.12|212.28|210.28|211.96|209.96|0
1642515930000|2022-01-18 14:25:30|211.96|209.96|211.96|209.96|211.96|209.96|211.96|209.96|0
1642515940000|2022-01-18 14:25:40|211.65|209.65|211.49|209.49|211.65|209.65|211.49|209.49|0
1642515950000|2022-01-18 14:25:50|211.33|209.33|211.33|209.33|211.33|209.33|211.17|209.17|0
1642515960000|2022-01-18 14:26:00|211.17|209.17|211.65|209.65|211.65|209.65|211.17|209.17|0
1642515970000|2022-01-18 14:26:10|211.49|209.49|211.65|209.65|211.65|209.65|211.49|209.49|0
1642515980000|2022-01-18 14:26:20|211.49|209.49|211.49|209.49|211.49|209.49|211.33|209.33|0
1642515990000|2022-01-18 14:26:30|211.33|209.33|212.12|210.12|212.12|210.12|211.33|209.33|0
1642516000000|2022-01-18 14:26:40|211.8|209.8|211.8|209.8|211.8|209.8|211.65|209.65|0
1642516010000|2022-01-18 14:26:50|211.65|209.65|211.65|209.65|211.65|209.65|211.49|209.49|0
1642516020000|2022-01-18 14:27:00|211.49|209.49|211.65|209.65|211.65|209.65|211.49|209.49|0
1642516030000|2022-01-18 14:27:10|211.49|209.49|211.49|209.49|211.49|209.49|211.41|209.41|0
1642516040000|2022-01-18 14:27:20|211.33|209.33|209.29|207.29|211.33|209.33|209.29|207.29|0
1642516050000|2022-01-18 14:27:30|209.45|207.45|209.6|207.6|209.76|207.76|209.45|207.45|0
1642516060000|2022-01-18 14:27:40|209.45|207.45|209.13|207.13|209.45|207.45|209.13|207.13|0
1642516070000|2022-01-18 14:27:50|208.82|206.82|209.13|207.13|209.13|207.13|208.82|206.82|0
1642516080000|2022-01-18 14:28:00|208.98|206.98|209.13|207.13|209.21|207.21|208.82|206.82|0
1642516090000|2022-01-18 14:28:10|208.98|206.98|209.6|207.6|209.6|207.6|208.98|206.98|0
1642516100000|2022-01-18 14:28:20|209.45|207.45|209.76|207.76|209.76|207.76|209.45|207.45|0
1642516110000|2022-01-18 14:28:30|209.92|207.92|209.92|207.92|210.07|208.07|209.76|207.76|0
1642516120000|2022-01-18 14:28:40|209.76|207.76|209.92|207.92|209.92|207.92|209.76|207.76|0
1642516130000|2022-01-18 14:28:50|209.6|207.6|209.6|207.6|209.68|207.68|209.6|207.6|0
1642516140000|2022-01-18 14:29:00|209.45|207.45|209.29|207.29|209.45|207.45|209.13|207.13|0
1642516150000|2022-01-18 14:29:10|209.13|207.13|208.2|206.2|209.13|207.13|208.2|206.2|0
1642516160000|2022-01-18 14:29:20|208.51|206.51|208.35|206.35|208.51|206.51|208.35|206.35|0
1642516170000|2022-01-18 14:29:30|208.43|206.43|208.66|206.66|208.66|206.66|208.35|206.35|0
1642516180000|2022-01-18 14:29:40|208.51|206.51|208.66|206.66|208.66|206.66|208.51|206.51|0
1642516190000|2022-01-18 14:29:50|208.11|206.11|208.2|206.2|208.51|206.51|208.11|206.11|0
1642516260000|2022-01-18 14:31:00|206.02|204.02|206.33|204.33|206.33|204.33|205.55|203.55|0
1642516270000|2022-01-18 14:31:10|205.71|203.71|206.17|204.17|206.17|204.17|205.24|203.24|0
1642516280000|2022-01-18 14:31:20|205.71|203.71|205.09|203.09|205.71|203.71|204.78|202.78|0
1642516290000|2022-01-18 14:31:30|205.24|203.24|203.69|201.69|205.24|203.24|203.69|201.69|0
1642516300000|2022-01-18 14:31:40|203.39|201.39|203.23|201.23|203.39|201.39|202.92|200.92|0
1642516310000|2022-01-18 14:31:50|202.16|200.16|202.31|200.31|202.54|200.54|202.16|200.16|0
1642516320000|2022-01-18 14:32:00|202|200|202.31|200.31|202.62|200.62|202|200|0
1642516330000|2022-01-18 14:32:10|202.46|200.46|203.08|201.08|203.08|201.08|202.46|200.46|0
1642516340000|2022-01-18 14:32:20|202.77|200.77|203.23|201.23|203.23|201.23|202.77|200.77|0
1642516350000|2022-01-18 14:32:30|202.92|200.92|202.77|200.77|202.92|200.92|202.77|200.77|0
1642516360000|2022-01-18 14:32:40|202.31|200.31|201.85|199.85|202.31|200.31|201.85|199.85|0
1642516370000|2022-01-18 14:32:50|202.15|200.15|202.31|200.31|202.31|200.31|202|200|0
1642516380000|2022-01-18 14:33:00|202.46|200.46|202.92|200.92|203|201|202.46|200.46|0
1642516390000|2022-01-18 14:33:10|202.46|200.46|202.31|200.31|202.46|200.46|202.31|200.31|0
1642516400000|2022-01-18 14:33:20|202.46|200.46|202.77|200.77|203.39|201.39|202.46|200.46|0
1642516410000|2022-01-18 14:33:30|202.46|200.46|203.85|201.85|203.85|201.85|202.46|200.46|0
1642516420000|2022-01-18 14:33:40|203.08|201.08|202.92|200.92|204|202|202.92|200.92|0
1642516430000|2022-01-18 14:33:50|203.23|201.23|203.46|201.46|203.46|201.46|203.08|201.08|0
1642516440000|2022-01-18 14:34:00|203.54|201.54|204|202|204|202|203.23|201.23|0
1642516450000|2022-01-18 14:34:10|203.54|201.54|203.54|201.54|203.69|201.69|203.23|201.23|0
1642516460000|2022-01-18 14:34:20|203.38|201.38|203.08|201.08|203.38|201.38|203.08|201.08|0
1642516470000|2022-01-18 14:34:30|202.92|200.92|202.31|200.31|202.92|200.92|202.31|200.31|0
1642516480000|2022-01-18 14:34:40|202.92|200.92|202.46|200.46|203.08|201.08|202.46|200.46|0
1642516490000|2022-01-18 14:34:50|202.61|200.61|202.15|200.15|202.61|200.61|201.69|199.69|0
1642516500000|2022-01-18 14:35:00|201.08|199.08|202.77|200.77|202.77|200.77|200.62|198.62|0
1642516510000|2022-01-18 14:35:10|202|200|199.55|197.55|202|200|199.55|197.55|0
1642516520000|2022-01-18 14:35:20|199.09|197.09|200.01|198.01|200.31|198.31|199.09|197.09|0
1642516530000|2022-01-18 14:35:30|201.54|199.54|199.55|197.55|201.54|199.54|199.55|197.55|0
1642516540000|2022-01-18 14:35:40|199.4|197.4|199.55|197.55|199.86|197.86|199.4|197.4|0
1642516550000|2022-01-18 14:35:50|199.09|197.09|198.03|196.03|199.09|197.09|198.03|196.03|0
1642516560000|2022-01-18 14:36:00|197.57|195.57|198.48|196.48|198.48|196.48|197.57|195.57|0
1642516570000|2022-01-18 14:36:10|198.03|196.03|197.72|195.72|198.03|196.03|197.57|195.57|0
1642516580000|2022-01-18 14:36:20|197.88|195.88|198.48|196.48|198.48|196.48|197.72|195.72|0
1642516590000|2022-01-18 14:36:30|199.24|197.24|197.12|195.12|199.24|197.24|197.12|195.12|0
1642516600000|2022-01-18 14:36:40|196.81|194.81|197.12|195.12|197.27|195.27|196.81|194.81|0
1642516610000|2022-01-18 14:36:50|197.42|195.42|196.51|194.51|197.42|195.42|196.36|194.36|0
1642516620000|2022-01-18 14:37:00|196.06|194.06|196.81|194.81|197.42|195.42|196.06|194.06|0
1642516630000|2022-01-18 14:37:10|196.66|194.66|196.81|194.81|196.81|194.81|196.66|194.66|0
1642516640000|2022-01-18 14:37:20|196.97|194.97|197.27|195.27|197.27|195.27|196.66|194.66|0
1642516650000|2022-01-18 14:37:30|197.42|195.42|198.33|196.33|198.33|196.33|197.42|195.42|0
1642516660000|2022-01-18 14:37:40|198.48|196.48|197.12|195.12|198.48|196.48|197.12|195.12|0
1642516670000|2022-01-18 14:37:50|197.27|195.27|197.42|195.42|197.57|195.57|197.27|195.27|0
1642516680000|2022-01-18 14:38:00|197.27|195.27|197.87|195.87|198.03|196.03|197.27|195.27|0
1642516690000|2022-01-18 14:38:10|197.72|195.72|198.03|196.03|198.18|196.18|197.57|195.57|0
1642516700000|2022-01-18 14:38:20|197.87|195.87|197.27|195.27|197.87|195.87|197.12|195.12|0
1642516710000|2022-01-18 14:38:30|197.42|195.42|198.18|196.18|198.18|196.18|197.42|195.42|0
1642516720000|2022-01-18 14:38:40|198.33|196.33|199.09|197.09|199.09|197.09|198.33|196.33|0
1642516730000|2022-01-18 14:38:50|198.79|196.79|199.85|197.85|199.85|197.85|198.79|196.79|0
1642516740000|2022-01-18 14:39:00|200.01|198.01|199.4|197.4|200.01|198.01|199.4|197.4|0
1642516750000|2022-01-18 14:39:10|198.94|196.94|199.24|197.24|199.24|197.24|198.79|196.79|0
1642516760000|2022-01-18 14:39:20|199.09|197.09|200.01|198.01|200.01|198.01|199.09|197.09|0
1642516770000|2022-01-18 14:39:30|200.16|198.16|200|198|200.16|198.16|199.7|197.7|0
1642516780000|2022-01-18 14:39:40|199.55|197.55|200.16|198.16|200.16|198.16|199.55|197.55|0
1642516790000|2022-01-18 14:39:50|199.85|197.85|198.94|196.94|199.85|197.85|198.94|196.94|0
1642516800000|2022-01-18 14:40:00|199.09|197.09|198.78|196.78|199.09|197.09|198.48|196.48|0
1642516810000|2022-01-18 14:40:10|198.18|196.18|198.78|196.78|198.78|196.78|197.87|195.87|0
1642516820000|2022-01-18 14:40:20|199.09|197.09|196.64|194.64|199.24|197.24|196.64|194.64|0
1642516830000|2022-01-18 14:40:30|196.18|194.18|197.65|195.65|199.01|197.01|196.18|194.18|0
1642516840000|2022-01-18 14:40:40|196.29|194.29|196.14|194.14|196.29|194.29|196.14|194.14|0
1642516850000|2022-01-18 14:40:50|196.44|194.44|196.14|194.14|196.44|194.44|195.99|193.99|0
1642516860000|2022-01-18 14:41:00|196.44|194.44|197.95|195.95|197.95|195.95|196.44|194.44|0
1642516870000|2022-01-18 14:41:10|198.86|196.86|199.92|197.92|199.92|197.92|198.86|196.86|0
1642516880000|2022-01-18 14:41:20|200.38|198.38|201.6|199.6|201.6|199.6|200.38|198.38|0
1642516890000|2022-01-18 14:41:30|202.06|200.06|201.91|199.91|202.37|200.37|201.91|199.91|0
1642516900000|2022-01-18 14:41:40|201.6|199.6|202.52|200.52|202.83|200.83|201.6|199.6|0
1642516910000|2022-01-18 14:41:50|202.37|200.37|202.37|200.37|202.67|200.67|202.06|200.06|0
1642516920000|2022-01-18 14:42:00|202.52|200.52|201.6|199.6|202.52|200.52|201.45|199.45|0
1642516930000|2022-01-18 14:42:10|202.52|200.52|203.29|201.29|203.29|201.29|202.21|200.21|0
1642516940000|2022-01-18 14:42:20|202.98|200.98|202.83|200.83|203.59|201.59|202.83|200.83|0
1642516950000|2022-01-18 14:42:30|203.13|201.13|204.21|202.21|204.21|202.21|203.13|201.13|0
1642516960000|2022-01-18 14:42:40|204.67|202.67|205.13|203.13|205.13|203.13|204.36|202.36|0
1642516970000|2022-01-18 14:42:50|205.75|203.75|207.44|205.44|207.44|205.44|205.75|203.75|0
1642516980000|2022-01-18 14:43:00|205.88|203.88|204.31|202.31|205.88|203.88|204.16|202.16|0
1642516990000|2022-01-18 14:43:10|203.54|201.54|204.55|202.55|204.55|202.55|203.54|201.54|0
1642517000000|2022-01-18 14:43:20|204.94|202.94|205.02|203.02|205.02|203.02|204.71|202.71|0
1642517010000|2022-01-18 14:43:30|204.86|202.86|205.17|203.17|205.33|203.33|204.86|202.86|0
1642517020000|2022-01-18 14:43:40|205.33|203.33|205.02|203.02|205.48|203.48|205.02|203.02|0
1642517030000|2022-01-18 14:43:50|205.33|203.33|204.4|202.4|205.33|203.33|204.4|202.4|0
1642517040000|2022-01-18 14:44:00|204.86|202.86|204.55|202.55|204.86|202.86|204.55|202.55|0
1642517050000|2022-01-18 14:44:10|204.4|202.4|202.39|200.39|204.4|202.4|202.39|200.39|0
1642517060000|2022-01-18 14:44:20|202.09|200.09|201.85|199.85|202.39|200.39|201.85|199.85|0
1642517070000|2022-01-18 14:44:30|201.78|199.78|201.62|199.62|201.78|199.78|201.16|199.16|0
1642517080000|2022-01-18 14:44:40|201.85|199.85|202.55|200.55|202.55|200.55|201.85|199.85|0
1642517090000|2022-01-18 14:44:50|203.01|201.01|202.08|200.08|203.01|201.01|202.08|200.08|0
1642517100000|2022-01-18 14:45:00|202.39|200.39|203.01|201.01|203.16|201.16|202.39|200.39|0
1642517110000|2022-01-18 14:45:10|202.85|200.85|202.24|200.24|202.85|200.85|201.93|199.93|0
1642517120000|2022-01-18 14:45:20|201.62|199.62|201.93|199.93|201.93|199.93|201.47|199.47|0
1642517130000|2022-01-18 14:45:30|201.47|199.47|201.93|199.93|202.24|200.24|201.47|199.47|0
1642517140000|2022-01-18 14:45:40|201.78|199.78|202.24|200.24|202.24|200.24|201.78|199.78|0
1642517150000|2022-01-18 14:45:50|201.85|199.85|200.24|198.24|201.85|199.85|200.24|198.24|0
1642517160000|2022-01-18 14:46:00|199.94|197.94|201.16|199.16|201.16|199.16|199.94|197.94|0
1642517170000|2022-01-18 14:46:10|201.32|199.32|201.16|199.16|201.47|199.47|201.16|199.16|0
1642517180000|2022-01-18 14:46:20|201.32|199.32|200.55|198.55|201.32|199.32|200.55|198.55|0
1642517190000|2022-01-18 14:46:30|201.62|199.62|200.86|198.86|201.62|199.62|200.86|198.86|0
1642517200000|2022-01-18 14:46:40|201.16|199.16|199.33|197.33|201.16|199.16|199.33|197.33|0
1642517210000|2022-01-18 14:46:50|199.48|197.48|199.33|197.33|199.94|197.94|199.33|197.33|0
1642517220000|2022-01-18 14:47:00|199.17|197.17|199.63|197.63|199.63|197.63|199.17|197.17|0
1642517230000|2022-01-18 14:47:10|199.17|197.17|197.2|195.2|199.17|197.17|197.2|195.2|0
1642517240000|2022-01-18 14:47:20|196.89|194.89|197.2|195.2|197.35|195.35|196.89|194.89|0
1642517250000|2022-01-18 14:47:30|197.65|195.65|197.35|195.35|197.65|195.65|197.05|195.05|0
1642517260000|2022-01-18 14:47:40|197.5|195.5|197.8|195.8|197.8|195.8|197.2|195.2|0
1642517270000|2022-01-18 14:47:50|197.5|195.5|198.11|196.11|198.11|196.11|197.5|195.5|0
1642517280000|2022-01-18 14:48:00|197.96|195.96|197.2|195.2|197.96|195.96|196.89|194.89|0
1642517290000|2022-01-18 14:48:10|197.35|195.35|197.2|195.2|197.65|195.65|197.2|195.2|0
1642517300000|2022-01-18 14:48:20|197.5|195.5|196.74|194.74|197.5|195.5|196.74|194.74|0
1642517310000|2022-01-18 14:48:30|197.2|195.2|195.53|193.53|197.2|195.2|195.53|193.53|0
1642517320000|2022-01-18 14:48:40|195.83|193.83|195.83|193.83|195.83|193.83|195.38|193.38|0
1642517330000|2022-01-18 14:48:50|195.53|193.53|195.83|193.83|195.83|193.83|195.53|193.53|0
1642517340000|2022-01-18 14:49:00|195.68|193.68|196.89|194.89|196.89|194.89|195.53|193.53|0
1642517350000|2022-01-18 14:49:10|197.35|195.35|197.8|195.8|198.11|196.11|197.35|195.35|0
1642517360000|2022-01-18 14:49:20|197.35|195.35|196.59|194.59|197.35|195.35|196.59|194.59|0
1642517370000|2022-01-18 14:49:30|195.83|193.83|195.83|193.83|195.98|193.98|195.83|193.83|0
1642517380000|2022-01-18 14:49:40|196.14|194.14|196.29|194.29|196.29|194.29|196.14|194.14|0
1642517390000|2022-01-18 14:49:50|196.44|194.44|197.5|195.5|197.5|195.5|196.44|194.44|0
1642517400000|2022-01-18 14:50:00|196.89|194.89|196.74|194.74|196.89|194.89|196.29|194.29|0
1642517410000|2022-01-18 14:50:10|197.04|195.04|197.8|195.8|197.95|195.95|197.04|195.04|0
1642517420000|2022-01-18 14:50:20|197.95|195.95|197.19|195.19|197.95|195.95|196.89|194.89|0
1642517430000|2022-01-18 14:50:30|196.89|194.89|197.19|195.19|197.19|195.19|196.89|194.89|0
1642517440000|2022-01-18 14:50:40|197.5|195.5|197.19|195.19|197.5|195.5|197.19|195.19|0
1642517450000|2022-01-18 14:50:50|197.04|195.04|196.29|194.29|197.04|195.04|196.29|194.29|0
1642517460000|2022-01-18 14:51:00|194.93|192.93|194.32|192.32|195.08|193.08|194.32|192.32|0
1642517470000|2022-01-18 14:51:10|194.47|192.47|194.47|192.47|194.78|192.78|194.47|192.47|0
1642517480000|2022-01-18 14:51:20|195.08|193.08|195.83|193.83|195.83|193.83|194.78|192.78|0
1642517490000|2022-01-18 14:51:30|195.98|193.98|196.74|194.74|196.74|194.74|195.98|193.98|0
1642517500000|2022-01-18 14:51:40|196.13|194.13|195.23|193.23|196.13|194.13|195.23|193.23|0
1642517510000|2022-01-18 14:51:50|195.38|193.38|195.68|193.68|195.68|193.68|195.38|193.38|0
1642517520000|2022-01-18 14:52:00|195.53|193.53|195.53|193.53|195.53|193.53|195.38|193.38|0
1642517530000|2022-01-18 14:52:10|195.83|193.83|196.13|194.13|196.13|194.13|195.83|193.83|0
1642517540000|2022-01-18 14:52:20|196.28|194.28|195.53|193.53|196.28|194.28|195.53|193.53|0
1642517550000|2022-01-18 14:52:30|195.68|193.68|195.08|193.08|195.83|193.83|195.08|193.08|0
1642517560000|2022-01-18 14:52:40|195.3|193.3|195.08|193.08|195.3|193.3|195.08|193.08|0
1642517570000|2022-01-18 14:52:50|194.92|192.92|195.23|193.23|195.38|193.38|194.92|192.92|0
1642517580000|2022-01-18 14:53:00|194.92|192.92|194.77|192.77|195.53|193.53|194.77|192.77|0
1642517590000|2022-01-18 14:53:10|195.23|193.23|197.5|195.5|197.5|195.5|195.23|193.23|0
1642517600000|2022-01-18 14:53:20|197.19|195.19|196.74|194.74|197.19|195.19|196.74|194.74|0
1642517610000|2022-01-18 14:53:30|197.04|195.04|196.59|194.59|197.04|195.04|196.59|194.59|0
1642517620000|2022-01-18 14:53:40|196.28|194.28|196.43|194.43|197.34|195.34|196.28|194.28|0
1642517630000|2022-01-18 14:53:50|196.59|194.59|197.19|195.19|197.19|195.19|196.59|194.59|0
1642517640000|2022-01-18 14:54:00|196.89|194.89|197.34|195.34|197.34|195.34|196.89|194.89|0
1642517650000|2022-01-18 14:54:10|197.04|195.04|197.65|195.65|197.95|195.95|197.04|195.04|0
1642517660000|2022-01-18 14:54:20|197.34|195.34|197.49|195.49|197.8|195.8|197.34|195.34|0
1642517670000|2022-01-18 14:54:30|197.65|195.65|198.1|196.1|198.1|196.1|197.49|195.49|0
1642517680000|2022-01-18 14:54:40|197.95|195.95|197.65|195.65|197.95|195.95|197.65|195.65|0
1642517690000|2022-01-18 14:54:50|197.49|195.49|197.57|195.57|197.57|195.57|197.19|195.19|0
1642517700000|2022-01-18 14:55:00|196.96|194.96|196.28|194.28|196.96|194.96|196.28|194.28|0
1642517710000|2022-01-18 14:55:10|196.43|194.43|196.28|194.28|196.74|194.74|196.28|194.28|0
1642517720000|2022-01-18 14:55:20|196.13|194.13|195.22|193.22|196.13|194.13|195.22|193.22|0
1642517730000|2022-01-18 14:55:30|194.77|192.77|195.68|193.68|195.68|193.68|194.77|192.77|0
1642517740000|2022-01-18 14:55:40|195.22|193.22|195.37|193.37|195.53|193.53|195.22|193.22|0
1642517750000|2022-01-18 14:55:50|195.53|193.53|194.92|192.92|195.53|193.53|194.47|192.47|0
1642517760000|2022-01-18 14:56:00|195.22|193.22|195.53|193.53|195.53|193.53|195.22|193.22|0
1642517770000|2022-01-18 14:56:10|196.13|194.13|195.53|193.53|196.13|194.13|195.53|193.53|0
1642517780000|2022-01-18 14:56:20|195.68|193.68|195.68|193.68|195.98|193.98|195.53|193.53|0
1642517790000|2022-01-18 14:56:30|195.83|193.83|195.37|193.37|195.83|193.83|195.22|193.22|0
1642517800000|2022-01-18 14:56:40|195.07|193.07|194.92|192.92|195.07|193.07|194.77|192.77|0
1642517810000|2022-01-18 14:56:50|194.84|192.84|194.17|192.17|194.92|192.92|194.17|192.17|0
1642517820000|2022-01-18 14:57:00|194.24|192.24|194.62|192.62|194.62|192.62|194.02|192.02|0
1642517830000|2022-01-18 14:57:10|194.92|192.92|194.17|192.17|194.92|192.92|194.17|192.17|0
1642517840000|2022-01-18 14:57:20|194.47|192.47|194.47|192.47|194.47|192.47|194.17|192.17|0
1642517850000|2022-01-18 14:57:30|194.32|192.32|194.62|192.62|194.62|192.62|194.32|192.32|0
1642517860000|2022-01-18 14:57:40|194.32|192.32|194.32|192.32|194.47|192.47|194.32|192.32|0
1642517870000|2022-01-18 14:57:50|194.47|192.47|192.97|190.97|194.47|192.47|192.97|190.97|0
1642517880000|2022-01-18 14:58:00|192.82|190.82|193.87|191.87|193.87|191.87|192.67|190.67|0
1642517890000|2022-01-18 14:58:10|194.17|192.17|194.92|192.92|195.07|193.07|194.17|192.17|0
1642517900000|2022-01-18 14:58:20|195.83|193.83|194.62|192.62|196.13|194.13|194.62|192.62|0
1642517910000|2022-01-18 14:58:30|194.92|192.92|194.02|192.02|195.07|193.07|194.02|192.02|0
1642517920000|2022-01-18 14:58:40|194.09|192.09|194.62|192.62|194.62|192.62|194.09|192.09|0
1642517930000|2022-01-18 14:58:50|195.44|193.44|196.43|194.43|196.43|194.43|195.44|193.44|0
1642517940000|2022-01-18 14:59:00|195.67|193.67|195.67|193.67|196.13|194.13|195.52|193.52|0
1642517950000|2022-01-18 14:59:10|195.07|193.07|196.13|194.13|196.13|194.13|195.07|193.07|0
1642517960000|2022-01-18 14:59:20|195.98|193.98|197.19|195.19|197.19|195.19|195.98|193.98|0
1642517970000|2022-01-18 14:59:30|197.04|195.04|197.34|195.34|197.34|195.34|196.73|194.73|0
1642517980000|2022-01-18 14:59:40|197.49|195.49|198.1|196.1|198.1|196.1|197.49|195.49|0
1642517990000|2022-01-18 14:59:50|198.55|196.55|198.71|196.71|199.16|197.16|198.55|196.55|0
1642518000000|2022-01-18 15:00:00|196.43|194.43|197.34|195.34|197.49|195.49|196.43|194.43|0
1642518010000|2022-01-18 15:00:10|197.64|195.64|197.19|195.19|197.64|195.64|195.59|193.59|0
1642518020000|2022-01-18 15:00:20|196.58|194.58|198.4|196.4|198.4|196.4|196.58|194.58|0
1642518030000|2022-01-18 15:00:30|198.86|196.86|198.25|196.25|198.86|196.86|198.25|196.25|0
1642518040000|2022-01-18 15:00:40|197.64|195.64|196.73|194.73|198.1|196.1|196.73|194.73|0
1642518050000|2022-01-18 15:00:50|197.19|195.19|197.19|195.19|197.19|195.19|197.03|195.03|0
1642518060000|2022-01-18 15:01:00|196.88|194.88|197.19|195.19|197.19|195.19|196.88|194.88|0
1642518070000|2022-01-18 15:01:10|197.64|195.64|196.43|194.43|197.64|195.64|196.43|194.43|0
1642518080000|2022-01-18 15:01:20|196.28|194.28|196.43|194.43|196.43|194.43|195.82|193.82|0
1642518090000|2022-01-18 15:01:30|196.58|194.58|196.43|194.43|196.58|194.58|196.13|194.13|0
1642518100000|2022-01-18 15:01:40|196.73|194.73|195.82|193.82|197.03|195.03|195.82|193.82|0
1642518110000|2022-01-18 15:01:50|195.52|193.52|196.12|194.12|196.28|194.28|195.52|193.52|0
1642518120000|2022-01-18 15:02:00|195.67|193.67|195.82|193.82|195.82|193.82|195.22|193.22|0
1642518130000|2022-01-18 15:02:10|195.97|193.97|195.37|193.37|195.97|193.97|195.22|193.22|0
1642518140000|2022-01-18 15:02:20|195.52|193.52|195.97|193.97|195.97|193.97|195.52|193.52|0
1642518150000|2022-01-18 15:02:30|195.89|193.89|196.88|194.88|196.88|194.88|195.67|193.67|0
1642518160000|2022-01-18 15:02:40|196.58|194.58|195.37|193.37|196.58|194.58|195.37|193.37|0
1642518170000|2022-01-18 15:02:50|195.22|193.22|194.92|192.92|195.22|193.22|194.61|192.61|0
1642518180000|2022-01-18 15:03:00|194.46|192.46|194.77|192.77|194.77|192.77|194.46|192.46|0
1642518190000|2022-01-18 15:03:10|194.61|192.61|195.37|193.37|195.37|193.37|194.61|192.61|0
1642518200000|2022-01-18 15:03:20|195.22|193.22|196.12|194.12|196.12|194.12|195.22|193.22|0
1642518210000|2022-01-18 15:03:30|196.27|194.27|195.97|193.97|196.27|194.27|195.97|193.97|0
1642518220000|2022-01-18 15:03:40|195.82|193.82|195.97|193.97|196.27|194.27|195.82|193.82|0
1642518230000|2022-01-18 15:03:50|196.27|194.27|195.97|193.97|196.27|194.27|195.97|193.97|0
1642518240000|2022-01-18 15:04:00|195.37|193.37|195.52|193.52|195.52|193.52|195.37|193.37|0
1642518250000|2022-01-18 15:04:10|195.37|193.37|196.43|194.43|196.43|194.43|195.37|193.37|0
1642518260000|2022-01-18 15:04:20|196.88|194.88|196.43|194.43|196.88|194.88|196.2|194.2|0
1642518270000|2022-01-18 15:04:30|196.12|194.12|196.43|194.43|196.43|194.43|196.12|194.12|0
1642518280000|2022-01-18 15:04:40|196.42|194.42|196.73|194.73|196.73|194.73|196.12|194.12|0
1642518290000|2022-01-18 15:04:50|196.58|194.58|195.89|193.89|196.58|194.58|195.89|193.89|0
1642518300000|2022-01-18 15:05:00|196.27|194.27|196.58|194.58|196.88|194.88|196.27|194.27|0
1642518310000|2022-01-18 15:05:10|196.88|194.88|198.09|196.09|198.09|196.09|196.88|194.88|0
1642518320000|2022-01-18 15:05:20|197.79|195.79|198.24|196.24|198.24|196.24|197.64|195.64|0
1642518330000|2022-01-18 15:05:30|198.09|196.09|198.09|196.09|198.55|196.55|198.09|196.09|0
1642518340000|2022-01-18 15:05:40|198.55|196.55|197.64|195.64|198.55|196.55|197.64|195.64|0
1642518350000|2022-01-18 15:05:50|197.71|195.71|198.24|196.24|198.4|196.4|197.71|195.71|0
1642518360000|2022-01-18 15:06:00|197.94|195.94|197.79|195.79|198.09|196.09|197.48|195.48|0
1642518370000|2022-01-18 15:06:10|197.86|195.86|198.24|196.24|198.7|196.7|197.86|195.86|0
1642518380000|2022-01-18 15:06:20|198.7|196.7|199.31|197.31|199.31|197.31|198.55|196.55|0
1642518390000|2022-01-18 15:06:30|200.38|198.38|201.61|199.61|201.61|199.61|200.38|198.38|0
1642518400000|2022-01-18 15:06:40|201.91|199.91|202.37|200.37|202.37|200.37|201.91|199.91|0
1642518410000|2022-01-18 15:06:50|202.84|200.84|202.68|200.68|202.84|200.84|202.68|200.68|0
1642518420000|2022-01-18 15:07:00|202.53|200.53|202.37|200.37|202.84|200.84|202.37|200.37|0
1642518430000|2022-01-18 15:07:10|201.91|199.91|201.45|199.45|201.91|199.91|201.45|199.45|0
1642518440000|2022-01-18 15:07:20|201.3|199.3|200.99|198.99|201.61|199.61|200.99|198.99|0
1642518450000|2022-01-18 15:07:30|201.14|199.14|200.84|198.84|201.14|199.14|200.84|198.84|0
1642518460000|2022-01-18 15:07:40|200.53|198.53|200.84|198.84|200.99|198.99|200.53|198.53|0
1642518470000|2022-01-18 15:07:50|200.68|198.68|200.68|198.68|200.68|198.68|200.68|198.68|0
1642518480000|2022-01-18 15:08:00|200.99|198.99|200.6|198.6|201.45|199.45|200.6|198.6|0
1642518490000|2022-01-18 15:08:10|200.84|198.84|201.14|199.14|201.3|199.3|200.84|198.84|0
1642518500000|2022-01-18 15:08:20|200.38|198.38|201.14|199.14|201.14|199.14|200.38|198.38|0
1642518510000|2022-01-18 15:08:30|201.45|199.45|201.91|199.91|201.91|199.91|201.45|199.45|0
1642518520000|2022-01-18 15:08:40|202.06|200.06|201.76|199.76|202.06|200.06|201.76|199.76|0
1642518530000|2022-01-18 15:08:50|202.06|200.06|202.68|200.68|202.68|200.68|201.91|199.91|0
1642518540000|2022-01-18 15:09:00|202.37|200.37|202.83|200.83|202.83|200.83|202.37|200.37|0
1642518550000|2022-01-18 15:09:10|202.99|200.99|203.45|201.45|203.45|201.45|202.99|200.99|0
1642518560000|2022-01-18 15:09:20|203.91|201.91|204.07|202.07|204.53|202.53|203.76|201.76|0
1642518570000|2022-01-18 15:09:30|203.91|201.91|204.53|202.53|204.53|202.53|203.91|201.91|0
1642518580000|2022-01-18 15:09:40|204.22|202.22|204.22|202.22|204.38|202.38|204.22|202.22|0
1642518590000|2022-01-18 15:09:50|204.53|202.53|204.53|202.53|204.69|202.69|204.45|202.45|0
1642518600000|2022-01-18 15:10:00|204.22|202.22|205.15|203.15|205.15|203.15|203.6|201.6|0
1642518610000|2022-01-18 15:10:10|204.84|202.84|204.84|202.84|205.15|203.15|204.84|202.84|0
1642518620000|2022-01-18 15:10:20|204.69|202.69|205.15|203.15|205.15|203.15|204.69|202.69|0
1642518630000|2022-01-18 15:10:30|204.99|202.99|204.84|202.84|205.15|203.15|204.84|202.84|0
1642518640000|2022-01-18 15:10:40|205.15|203.15|204.84|202.84|205.15|203.15|204.84|202.84|0
1642518650000|2022-01-18 15:10:50|204.99|202.99|206.39|204.39|206.55|204.55|204.99|202.99|0
1642518660000|2022-01-18 15:11:00|207.01|205.01|206.78|204.78|207.01|205.01|206.39|204.39|0
1642518670000|2022-01-18 15:11:10|207.01|205.01|205.53|203.53|207.01|205.01|205.53|203.53|0
1642518680000|2022-01-18 15:11:20|205.92|203.92|206.08|204.08|206.39|204.39|205.92|203.92|0
1642518690000|2022-01-18 15:11:30|206.39|204.39|206.7|204.7|206.7|204.7|206.39|204.39|0
1642518700000|2022-01-18 15:11:40|207.01|205.01|206.55|204.55|207.01|205.01|206.55|204.55|0
1642518710000|2022-01-18 15:11:50|206.7|204.7|206.7|204.7|207.17|205.17|206.7|204.7|0
1642518720000|2022-01-18 15:12:00|207.17|205.17|205.92|203.92|207.17|205.17|205.77|203.77|0
1642518730000|2022-01-18 15:12:10|206.08|204.08|205.92|203.92|206.23|204.23|205.92|203.92|0
1642518740000|2022-01-18 15:12:20|205.77|203.77|205.61|203.61|205.77|203.77|205.61|203.61|0
1642518750000|2022-01-18 15:12:30|205.46|203.46|205.15|203.15|205.46|203.46|204.99|202.99|0
1642518760000|2022-01-18 15:12:40|205.3|203.3|204.99|202.99|205.3|203.3|204.84|202.84|0
1642518770000|2022-01-18 15:12:50|204.68|202.68|205.3|203.3|205.3|203.3|204.68|202.68|0
1642518780000|2022-01-18 15:13:00|204.68|202.68|204.53|202.53|204.84|202.84|204.53|202.53|0
1642518790000|2022-01-18 15:13:10|204.37|202.37|204.22|202.22|204.53|202.53|204.22|202.22|0
1642518800000|2022-01-18 15:13:20|203.91|201.91|203.45|201.45|204.06|202.06|203.45|201.45|0
1642518810000|2022-01-18 15:13:30|203.29|201.29|202.98|200.98|203.45|201.45|202.98|200.98|0
1642518820000|2022-01-18 15:13:40|202.37|200.37|202.06|200.06|202.37|200.37|202.06|200.06|0
1642518830000|2022-01-18 15:13:50|201.91|199.91|201.75|199.75|201.91|199.91|201.75|199.75|0
1642518840000|2022-01-18 15:14:00|201.6|199.6|201.91|199.91|202.06|200.06|201.6|199.6|0
1642518850000|2022-01-18 15:14:10|201.29|199.29|201.75|199.75|201.83|199.83|201.29|199.29|0
1642518860000|2022-01-18 15:14:20|201.91|199.91|202.06|200.06|202.21|200.21|201.91|199.91|0
1642518870000|2022-01-18 15:14:30|201.75|199.75|201.75|199.75|201.91|199.91|201.75|199.75|0
1642518880000|2022-01-18 15:14:40|201.45|199.45|201.75|199.75|201.75|199.75|201.45|199.45|0
1642518890000|2022-01-18 15:14:50|201.6|199.6|200.68|198.68|201.75|199.75|200.68|198.68|0
1642518900000|2022-01-18 15:15:00|200.37|198.37|200.68|198.68|200.98|198.98|200.37|198.37|0
1642518910000|2022-01-18 15:15:10|200.83|198.83|201.6|199.6|201.75|199.75|200.83|198.83|0
1642518920000|2022-01-18 15:15:20|201.75|199.75|201.91|199.91|201.91|199.91|201.75|199.75|0
1642518930000|2022-01-18 15:15:30|202.67|200.67|202.67|200.67|202.67|200.67|202.21|200.21|0
1642518940000|2022-01-18 15:15:40|202.98|200.98|202.98|200.98|202.98|200.98|202.83|200.83|0
1642518950000|2022-01-18 15:15:50|202.83|200.83|201.44|199.44|202.83|200.83|201.44|199.44|0
1642518960000|2022-01-18 15:16:00|201.14|199.14|200.98|198.98|201.14|199.14|200.52|198.52|0
1642518970000|2022-01-18 15:16:10|201.6|199.6|202.06|200.06|202.06|200.06|201.6|199.6|0
1642518980000|2022-01-18 15:16:20|201.44|199.44|201.9|199.9|202.06|200.06|201.44|199.44|0
1642518990000|2022-01-18 15:16:30|202.37|200.37|202.98|200.98|202.98|200.98|202.37|200.37|0
1642519000000|2022-01-18 15:16:40|202.83|200.83|202.98|200.98|203.14|201.14|202.67|200.67|0
1642519010000|2022-01-18 15:16:50|202.83|200.83|203.6|201.6|203.6|201.6|202.83|200.83|0
1642519020000|2022-01-18 15:17:00|203.29|201.29|204.83|202.83|204.83|202.83|203.29|201.29|0
1642519030000|2022-01-18 15:17:10|204.68|202.68|204.68|202.68|204.83|202.83|204.68|202.68|0
1642519040000|2022-01-18 15:17:20|204.52|202.52|203.75|201.75|204.52|202.52|203.75|201.75|0
1642519050000|2022-01-18 15:17:30|203.44|201.44|203.6|201.6|203.75|201.75|203.44|201.44|0
1642519060000|2022-01-18 15:17:40|203.75|201.75|204.06|202.06|204.21|202.21|203.75|201.75|0
1642519070000|2022-01-18 15:17:50|203.91|201.91|203.29|201.29|203.91|201.91|203.29|201.29|0
1642519080000|2022-01-18 15:18:00|203.13|201.13|202.75|200.75|203.13|201.13|202.75|200.75|0
1642519090000|2022-01-18 15:18:10|202.67|200.67|202.83|200.83|202.83|200.83|202.52|200.52|0
1642519100000|2022-01-18 15:18:20|202.36|200.36|202.21|200.21|202.36|200.36|202.21|200.21|0
1642519110000|2022-01-18 15:18:30|202.06|200.06|201.75|199.75|202.21|200.21|201.75|199.75|0
1642519120000|2022-01-18 15:18:40|202.21|200.21|201.75|199.75|202.67|200.67|201.75|199.75|0
1642519130000|2022-01-18 15:18:50|201.6|199.6|201.6|199.6|201.6|199.6|201.6|199.6|0
1642519140000|2022-01-18 15:19:00|201.75|199.75|202.06|200.06|202.06|200.06|201.75|199.75|0
1642519150000|2022-01-18 15:19:10|201.75|199.75|200.98|198.98|201.75|199.75|200.98|198.98|0
1642519160000|2022-01-18 15:19:20|200.52|198.52|200.52|198.52|200.83|198.83|200.52|198.52|0
1642519170000|2022-01-18 15:19:30|199.6|197.6|199.76|197.76|199.91|197.91|199.6|197.6|0
1642519180000|2022-01-18 15:19:40|199.6|197.6|199.6|197.6|199.6|197.6|199.45|197.45|0
1642519190000|2022-01-18 15:19:50|199.3|197.3|198.99|196.99|199.3|197.3|198.99|196.99|0
1642519200000|2022-01-18 15:20:00|199.45|197.45|199.76|197.76|199.91|197.91|199.45|197.45|0
1642519210000|2022-01-18 15:20:10|199.91|197.91|199.15|197.15|199.98|197.98|199.15|197.15|0
1642519220000|2022-01-18 15:20:20|199.76|197.76|199.15|197.15|199.76|197.76|198.99|196.99|0
1642519230000|2022-01-18 15:20:30|199.22|197.22|198.84|196.84|199.22|197.22|198.69|196.69|0
1642519240000|2022-01-18 15:20:40|198.54|196.54|199.3|197.3|199.3|197.3|198.23|196.23|0
1642519250000|2022-01-18 15:20:50|199.76|197.76|199.76|197.76|199.91|197.91|199.76|197.76|0
1642519260000|2022-01-18 15:21:00|199.6|197.6|198.84|196.84|199.6|197.6|198.84|196.84|0
1642519270000|2022-01-18 15:21:10|199.15|197.15|198.38|196.38|199.15|197.15|198.38|196.38|0
1642519280000|2022-01-18 15:21:20|198.84|196.84|198.23|196.23|198.84|196.84|198.23|196.23|0
1642519290000|2022-01-18 15:21:30|198.38|196.38|198.38|196.38|198.38|196.38|197.78|195.78|0
1642519300000|2022-01-18 15:21:40|198.99|196.99|198.54|196.54|198.99|196.99|198.54|196.54|0
1642519310000|2022-01-18 15:21:50|198.38|196.38|198.69|196.69|198.84|196.84|198.38|196.38|0
1642519320000|2022-01-18 15:22:00|198.54|196.54|198.08|196.08|198.54|196.54|197.93|195.93|0
1642519330000|2022-01-18 15:22:10|198.38|196.38|198.53|196.53|198.53|196.53|198.38|196.38|0
1642519340000|2022-01-18 15:22:20|199.14|197.14|198.84|196.84|199.14|197.14|198.84|196.84|0
1642519350000|2022-01-18 15:22:30|198.38|196.38|197.85|195.85|198.38|196.38|197.85|195.85|0
1642519360000|2022-01-18 15:22:40|198.38|196.38|198.23|196.23|198.38|196.38|198.23|196.23|0
1642519370000|2022-01-18 15:22:50|198.84|196.84|198.38|196.38|198.84|196.84|198.38|196.38|0
1642519380000|2022-01-18 15:23:00|198.23|196.23|198.23|196.23|198.23|196.23|197.77|195.77|0
1642519390000|2022-01-18 15:23:10|197.85|195.85|197.93|195.93|197.93|195.93|197.77|195.77|0
1642519400000|2022-01-18 15:23:20|198.38|196.38|198.69|196.69|198.69|196.69|198.38|196.38|0
1642519410000|2022-01-18 15:23:30|198.53|196.53|198.69|196.69|198.84|196.84|198.53|196.53|0
1642519420000|2022-01-18 15:23:40|198.91|196.91|199.14|197.14|199.14|197.14|198.91|196.91|0
1642519430000|2022-01-18 15:23:50|199.3|197.3|200.21|198.21|200.21|198.21|199.3|197.3|0
1642519440000|2022-01-18 15:24:00|200.82|198.82|200.36|198.36|200.82|198.82|200.36|198.36|0
1642519450000|2022-01-18 15:24:10|200.52|198.52|199.91|197.91|200.52|198.52|199.45|197.45|0
1642519460000|2022-01-18 15:24:20|200.36|198.36|200.67|198.67|200.67|198.67|200.36|198.36|0
1642519470000|2022-01-18 15:24:30|200.52|198.52|201.74|199.74|201.74|199.74|200.06|198.06|0
1642519480000|2022-01-18 15:24:40|201.9|199.9|202.05|200.05|202.05|200.05|201.74|199.74|0
1642519490000|2022-01-18 15:24:50|201.9|199.9|202.51|200.51|202.51|200.51|201.59|199.59|0
1642519500000|2022-01-18 15:25:00|201.9|199.9|202.67|200.67|202.67|200.67|201.9|199.9|0
1642519510000|2022-01-18 15:25:10|203.28|201.28|203.59|201.59|203.59|201.59|203.13|201.13|0
1642519520000|2022-01-18 15:25:20|204.21|202.21|203.44|201.44|204.21|202.21|203.44|201.44|0
1642519530000|2022-01-18 15:25:30|202.51|200.51|202.36|200.36|202.51|200.51|202.2|200.2|0
1642519540000|2022-01-18 15:25:40|202.2|200.2|201.44|199.44|202.2|200.2|201.44|199.44|0
1642519550000|2022-01-18 15:25:50|200.82|198.82|201.28|199.28|201.28|199.28|200.52|198.52|0
1642519560000|2022-01-18 15:26:00|200.52|198.52|200.36|198.36|201.13|199.13|200.36|198.36|0
1642519570000|2022-01-18 15:26:10|200.67|198.67|200.52|198.52|200.67|198.67|200.52|198.52|0
1642519580000|2022-01-18 15:26:20|200.21|198.21|200.52|198.52|200.52|198.52|199.9|197.9|0
1642519590000|2022-01-18 15:26:30|200.06|198.06|200.36|198.36|200.36|198.36|200.06|198.06|0
1642519600000|2022-01-18 15:26:40|200.21|198.21|200.36|198.36|200.44|198.44|200.21|198.21|0
1642519610000|2022-01-18 15:26:50|200.21|198.21|200.67|198.67|200.67|198.67|200.21|198.21|0
1642519620000|2022-01-18 15:27:00|200.52|198.52|201.28|199.28|201.28|199.28|200.52|198.52|0
1642519630000|2022-01-18 15:27:10|200.97|198.97|201.2|199.2|201.2|199.2|200.82|198.82|0
1642519640000|2022-01-18 15:27:20|201.28|199.28|201.43|199.43|201.43|199.43|201.28|199.28|0
1642519650000|2022-01-18 15:27:30|201.28|199.28|201.28|199.28|201.28|199.28|201.13|199.13|0
1642519660000|2022-01-18 15:27:40|201.43|199.43|201.43|199.43|201.43|199.43|201.13|199.13|0
1642519670000|2022-01-18 15:27:50|201.35|199.35|201.13|199.13|201.43|199.43|201.13|199.13|0
1642519680000|2022-01-18 15:28:00|201.28|199.28|202.51|200.51|202.66|200.66|201.28|199.28|0
1642519690000|2022-01-18 15:28:10|202.05|200.05|202.05|200.05|202.2|200.2|201.89|199.89|0
1642519700000|2022-01-18 15:28:20|202.82|200.82|202.51|200.51|202.82|200.82|202.51|200.51|0
1642519710000|2022-01-18 15:28:30|202.36|200.36|202.2|200.2|202.36|200.36|202.05|200.05|0
1642519720000|2022-01-18 15:28:40|202.05|200.05|202.51|200.51|202.66|200.66|202.05|200.05|0
1642519730000|2022-01-18 15:28:50|201.74|199.74|201.43|199.43|201.74|199.74|201.13|199.13|0
1642519740000|2022-01-18 15:29:00|200.97|198.97|201.28|199.28|201.28|199.28|200.97|198.97|0
1642519750000|2022-01-18 15:29:10|200.82|198.82|201.43|199.43|201.43|199.43|200.82|198.82|0
1642519760000|2022-01-18 15:29:20|200.82|198.82|200.82|198.82|201.13|199.13|200.82|198.82|0
1642519770000|2022-01-18 15:29:30|200.67|198.67|202.05|200.05|202.05|200.05|200.67|198.67|0
1642519780000|2022-01-18 15:29:40|202.35|200.35|202.82|200.82|203.12|201.12|202.35|200.35|0
1642519790000|2022-01-18 15:29:50|202.97|200.97|204.05|202.05|204.05|202.05|202.97|200.97|0
1642519800000|2022-01-18 15:30:00|204.2|202.2|202.97|200.97|204.36|202.36|202.97|200.97|0
1642519810000|2022-01-18 15:30:10|202.82|200.82|201.89|199.89|202.82|200.82|201.89|199.89|0
1642519820000|2022-01-18 15:30:20|201.74|199.74|201.74|199.74|202.05|200.05|201.59|199.59|0
1642519830000|2022-01-18 15:30:30|201.13|199.13|201.35|199.35|201.66|199.66|201.13|199.13|0
1642519840000|2022-01-18 15:30:40|201.28|199.28|201.12|199.12|201.28|199.28|200.97|198.97|0
1642519850000|2022-01-18 15:30:50|200.97|198.97|200.51|198.51|200.97|198.97|200.51|198.51|0
1642519860000|2022-01-18 15:31:00|200.05|198.05|199.82|197.82|200.21|198.21|199.82|197.82|0
1642519870000|2022-01-18 15:31:10|199.9|197.9|199.29|197.29|199.9|197.9|199.29|197.29|0
1642519880000|2022-01-18 15:31:20|200.05|198.05|199.51|197.51|200.05|198.05|199.44|197.44|0
1642519890000|2022-01-18 15:31:30|199.59|197.59|198.98|196.98|199.59|197.59|198.98|196.98|0
1642519900000|2022-01-18 15:31:40|199.29|197.29|199.29|197.29|199.29|197.29|199.14|197.14|0
1642519910000|2022-01-18 15:31:50|199.59|197.59|199.9|197.9|199.9|197.9|199.44|197.44|0
1642519920000|2022-01-18 15:32:00|200.05|198.05|199.44|197.44|200.05|198.05|199.29|197.29|0
1642519930000|2022-01-18 15:32:10|200.36|198.36|200.05|198.05|200.36|198.36|199.9|197.9|0
1642519940000|2022-01-18 15:32:20|199.9|197.9|200.66|198.66|200.66|198.66|199.44|197.44|0
1642519950000|2022-01-18 15:32:30|200.36|198.36|199.9|197.9|200.36|198.36|199.9|197.9|0
1642519960000|2022-01-18 15:32:40|200.05|198.05|199.75|197.75|200.36|198.36|199.44|197.44|0
1642519970000|2022-01-18 15:32:50|200.05|198.05|200.2|198.2|200.51|198.51|200.05|198.05|0
1642519980000|2022-01-18 15:33:00|200.36|198.36|200.2|198.2|200.51|198.51|200.2|198.2|0
1642519990000|2022-01-18 15:33:10|200.05|198.05|200.2|198.2|200.36|198.36|200.05|198.05|0
1642520000000|2022-01-18 15:33:20|200.36|198.36|199.75|197.75|200.36|198.36|199.75|197.75|0
1642520010000|2022-01-18 15:33:30|199.59|197.59|199.44|197.44|199.59|197.59|199.44|197.44|0
1642520020000|2022-01-18 15:33:40|199.29|197.29|199.59|197.59|199.59|197.59|199.29|197.29|0
1642520030000|2022-01-18 15:33:50|199.29|197.29|198.98|196.98|199.29|197.29|198.83|196.83|0
1642520040000|2022-01-18 15:34:00|199.44|197.44|199.44|197.44|199.44|197.44|198.98|196.98|0
1642520050000|2022-01-18 15:34:10|199.59|197.59|199.44|197.44|199.59|197.59|199.29|197.29|0
1642520060000|2022-01-18 15:34:20|200.51|198.51|200.66|198.66|200.66|198.66|200.51|198.51|0
1642520070000|2022-01-18 15:34:30|200.2|198.2|199.9|197.9|200.2|198.2|199.9|197.9|0
1642520080000|2022-01-18 15:34:40|200.05|198.05|199.44|197.44|200.05|198.05|199.44|197.44|0
1642520090000|2022-01-18 15:34:50|199.29|197.29|199.59|197.59|199.74|197.74|199.29|197.29|0
1642520100000|2022-01-18 15:35:00|199.29|197.29|198.68|196.68|199.44|197.44|198.68|196.68|0
1642520110000|2022-01-18 15:35:10|198.83|196.83|199.44|197.44|199.59|197.59|198.83|196.83|0
1642520120000|2022-01-18 15:35:20|199.59|197.59|199.9|197.9|200.28|198.28|199.59|197.59|0
1642520130000|2022-01-18 15:35:30|199.44|197.44|199.74|197.74|199.74|197.74|199.29|197.29|0
1642520140000|2022-01-18 15:35:40|200.2|198.2|200.05|198.05|200.2|198.2|200.05|198.05|0
1642520150000|2022-01-18 15:35:50|199.9|197.9|199.74|197.74|200.05|198.05|199.74|197.74|0
1642520160000|2022-01-18 15:36:00|199.59|197.59|198.52|196.52|199.59|197.59|198.52|196.52|0
1642520170000|2022-01-18 15:36:10|198.83|196.83|198.52|196.52|198.83|196.83|198.52|196.52|0
1642520180000|2022-01-18 15:36:20|198.37|196.37|197.91|195.91|198.37|196.37|197.91|195.91|0
1642520190000|2022-01-18 15:36:30|198.07|196.07|197.91|195.91|198.07|196.07|197.91|195.91|0
1642520200000|2022-01-18 15:36:40|198.07|196.07|198.37|196.37|198.37|196.37|197.91|195.91|0
1642520210000|2022-01-18 15:36:50|198.67|196.67|198.67|196.67|198.98|196.98|198.67|196.67|0
1642520220000|2022-01-18 15:37:00|198.52|196.52|198.52|196.52|198.67|196.67|198.37|196.37|0
1642520230000|2022-01-18 15:37:10|198.67|196.67|198.22|196.22|198.67|196.67|198.22|196.22|0
1642520240000|2022-01-18 15:37:20|198.37|196.37|198.07|196.07|198.37|196.37|197.76|195.76|0
1642520250000|2022-01-18 15:37:30|197.91|195.91|198.37|196.37|198.44|196.44|197.91|195.91|0
1642520260000|2022-01-18 15:37:40|198.07|196.07|197.76|195.76|198.07|196.07|197.76|195.76|0
1642520270000|2022-01-18 15:37:50|197.61|195.61|198.07|196.07|198.07|196.07|197.61|195.61|0
1642520280000|2022-01-18 15:38:00|198.22|196.22|197.91|195.91|198.22|196.22|197.91|195.91|0
1642520290000|2022-01-18 15:38:10|198.22|196.22|198.37|196.37|198.52|196.52|198.22|196.22|0
1642520300000|2022-01-18 15:38:20|198.22|196.22|198.37|196.37|198.37|196.37|198.22|196.22|0
1642520310000|2022-01-18 15:38:30|198.52|196.52|198.37|196.37|198.52|196.52|198.22|196.22|0
1642520320000|2022-01-18 15:38:40|198.06|196.06|198.06|196.06|198.06|196.06|198.06|196.06|0
1642520330000|2022-01-18 15:38:50|198.37|196.37|198.06|196.06|198.52|196.52|198.06|196.06|0
1642520340000|2022-01-18 15:39:00|198.14|196.14|197.91|195.91|198.22|196.22|197.91|195.91|0
1642520350000|2022-01-18 15:39:10|197.76|195.76|197.76|195.76|197.76|195.76|197.61|195.61|0
1642520360000|2022-01-18 15:39:20|197.61|195.61|196.4|194.4|197.61|195.61|196.4|194.4|0
1642520370000|2022-01-18 15:39:30|196.7|194.7|196.85|194.85|196.85|194.85|196.7|194.7|0
1642520380000|2022-01-18 15:39:40|197.15|195.15|197.46|195.46|197.46|195.46|197.15|195.15|0
1642520390000|2022-01-18 15:39:50|197.61|195.61|196.55|194.55|197.61|195.61|196.55|194.55|0
1642520400000|2022-01-18 15:40:00|196.7|194.7|196.39|194.39|196.85|194.85|196.39|194.39|0
1642520410000|2022-01-18 15:40:10|196.7|194.7|196.55|194.55|196.7|194.7|196.55|194.55|0
1642520420000|2022-01-18 15:40:20|196.7|194.7|196.24|194.24|196.7|194.7|196.24|194.24|0
1642520430000|2022-01-18 15:40:30|196.55|194.55|197|195|197|195|196.55|194.55|0
1642520440000|2022-01-18 15:40:40|197.76|195.76|197.76|195.76|197.76|195.76|197.3|195.3|0
1642520450000|2022-01-18 15:40:50|197.91|195.91|197.61|195.61|197.91|195.91|197.61|195.61|0
1642520460000|2022-01-18 15:41:00|198.06|196.06|198.37|196.37|198.37|196.37|197.91|195.91|0
1642520470000|2022-01-18 15:41:10|198.21|196.21|197.45|195.45|198.21|196.21|197.45|195.45|0
1642520480000|2022-01-18 15:41:20|197.15|195.15|197.15|195.15|197.15|195.15|197.15|195.15|0
1642520490000|2022-01-18 15:41:30|197.45|195.45|197.61|195.61|197.61|195.61|197.45|195.45|0
1642520500000|2022-01-18 15:41:40|197.3|195.3|197|195|197.3|195.3|197|195|0
1642520510000|2022-01-18 15:41:50|197.15|195.15|197|195|197.15|195.15|197|195|0
1642520520000|2022-01-18 15:42:00|197.15|195.15|196.7|194.7|197.45|195.45|196.7|194.7|0
1642520530000|2022-01-18 15:42:10|196.54|194.54|196.7|194.7|196.7|194.7|196.54|194.54|0
1642520540000|2022-01-18 15:42:20|196.85|194.85|196.85|194.85|196.85|194.85|196.7|194.7|0
1642520550000|2022-01-18 15:42:30|196.54|194.54|197.15|195.15|197.15|195.15|196.54|194.54|0
1642520560000|2022-01-18 15:42:40|197.3|195.3|197.3|195.3|197.45|195.45|197|195|0
1642520570000|2022-01-18 15:42:50|197.45|195.45|197.76|195.76|198.06|196.06|197.45|195.45|0
1642520580000|2022-01-18 15:43:00|197.91|195.91|198.36|196.36|198.36|196.36|197.91|195.91|0
1642520590000|2022-01-18 15:43:10|198.67|196.67|199.74|197.74|199.74|197.74|198.67|196.67|0
1642520600000|2022-01-18 15:43:20|199.81|197.81|199.58|197.58|199.81|197.81|199.58|197.58|0
1642520610000|2022-01-18 15:43:30|200.2|198.2|199.89|197.89|200.35|198.35|199.89|197.89|0
1642520620000|2022-01-18 15:43:40|199.74|197.74|198.97|196.97|199.74|197.74|198.97|196.97|0
1642520630000|2022-01-18 15:43:50|198.36|196.36|197.6|195.6|198.36|196.36|197.6|195.6|0
1642520640000|2022-01-18 15:44:00|197.76|195.76|197.45|195.45|197.91|195.91|197.45|195.45|0
1642520650000|2022-01-18 15:44:10|197.6|195.6|198.06|196.06|198.21|196.21|197.6|195.6|0
1642520660000|2022-01-18 15:44:20|198.67|196.67|199.43|197.43|199.43|197.43|198.67|196.67|0
1642520670000|2022-01-18 15:44:30|200.19|198.19|200.96|198.96|200.96|198.96|200.19|198.19|0
1642520680000|2022-01-18 15:44:40|201.27|199.27|200.96|198.96|201.27|199.27|200.96|198.96|0
1642520690000|2022-01-18 15:44:50|201.27|199.27|200.96|198.96|201.27|199.27|200.81|198.81|0
1642520700000|2022-01-18 15:45:00|200.81|198.81|202.34|200.34|202.34|200.34|200.81|198.81|0
1642520710000|2022-01-18 15:45:10|202.19|200.19|200.96|198.96|202.19|200.19|200.96|198.96|0
1642520720000|2022-01-18 15:45:20|201.11|199.11|201.27|199.27|201.27|199.27|201.11|199.11|0
1642520730000|2022-01-18 15:45:30|201.42|199.42|201.42|199.42|201.42|199.42|201.42|199.42|0
1642520740000|2022-01-18 15:45:40|201.27|199.27|200.65|198.65|201.27|199.27|200.65|198.65|0
1642520750000|2022-01-18 15:45:50|200.35|198.35|198.97|196.97|200.35|198.35|198.97|196.97|0
1642520760000|2022-01-18 15:46:00|199.12|197.12|198.82|196.82|199.12|197.12|198.21|196.21|0
1642520770000|2022-01-18 15:46:10|198.67|196.67|198.21|196.21|198.67|196.67|197.91|195.91|0
1642520780000|2022-01-18 15:46:20|197.75|195.75|197.6|195.6|197.75|195.75|197.6|195.6|0
1642520790000|2022-01-18 15:46:30|197.91|195.91|197.3|195.3|197.91|195.91|197.3|195.3|0
1642520800000|2022-01-18 15:46:40|197.6|195.6|198.36|196.36|198.51|196.51|197.6|195.6|0
1642520810000|2022-01-18 15:46:50|198.13|196.13|197.91|195.91|198.28|196.28|197.91|195.91|0
1642520820000|2022-01-18 15:47:00|198.06|196.06|197.3|195.3|198.06|196.06|197.3|195.3|0
1642520830000|2022-01-18 15:47:10|197.45|195.45|198.67|196.67|198.67|196.67|197.45|195.45|0
1642520840000|2022-01-18 15:47:20|199.12|197.12|198.97|196.97|199.58|197.58|198.97|196.97|0
1642520850000|2022-01-18 15:47:30|199.12|197.12|198.06|196.06|199.12|197.12|198.06|196.06|0
1642520860000|2022-01-18 15:47:40|197.6|195.6|196.99|194.99|197.9|195.9|196.99|194.99|0
1642520870000|2022-01-18 15:47:50|197.75|195.75|197.75|195.75|197.75|195.75|197.6|195.6|0
1642520880000|2022-01-18 15:48:00|198.06|196.06|198.06|196.06|198.21|196.21|197.9|195.9|0
1642520890000|2022-01-18 15:48:10|197.75|195.75|197.15|195.15|197.75|195.75|197.15|195.15|0
1642520900000|2022-01-18 15:48:20|197.6|195.6|197.9|195.9|197.9|195.9|197.3|195.3|0
1642520910000|2022-01-18 15:48:30|198.06|196.06|198.36|196.36|198.36|196.36|198.06|196.06|0
1642520920000|2022-01-18 15:48:40|198.21|196.21|198.82|196.82|198.82|196.82|198.21|196.21|0
1642520930000|2022-01-18 15:48:50|198.66|196.66|198.82|196.82|198.82|196.82|198.36|196.36|0
1642520940000|2022-01-18 15:49:00|198.51|196.51|198.21|196.21|198.51|196.51|198.21|196.21|0
1642520950000|2022-01-18 15:49:10|198.06|196.06|197.9|195.9|198.06|196.06|197.9|195.9|0
1642520960000|2022-01-18 15:49:20|198.06|196.06|198.51|196.51|198.51|196.51|197.9|195.9|0
1642520970000|2022-01-18 15:49:30|198.66|196.66|199.27|197.27|199.27|197.27|198.66|196.66|0
1642520980000|2022-01-18 15:49:40|198.66|196.66|198.51|196.51|198.66|196.66|198.36|196.36|0
1642520990000|2022-01-18 15:49:50|198.21|196.21|197.9|195.9|198.36|196.36|197.9|195.9|0
1642521000000|2022-01-18 15:50:00|198.05|196.05|197.3|195.3|198.05|196.05|197.3|195.3|0
1642521010000|2022-01-18 15:50:10|197.14|195.14|197.3|195.3|197.3|195.3|197.14|195.14|0
1642521020000|2022-01-18 15:50:20|197.6|195.6|198.05|196.05|198.05|196.05|197.6|195.6|0
1642521030000|2022-01-18 15:50:30|198.21|196.21|196.84|194.84|198.21|196.21|196.69|194.69|0
1642521040000|2022-01-18 15:50:40|196.69|194.69|196.54|194.54|196.69|194.69|196.39|194.39|0
1642521050000|2022-01-18 15:50:50|197.14|195.14|197.75|195.75|197.75|195.75|197.14|195.14|0
1642521060000|2022-01-18 15:51:00|197.9|195.9|197.9|195.9|198.21|196.21|197.9|195.9|0
1642521070000|2022-01-18 15:51:10|197.75|195.75|197.45|195.45|197.75|195.75|197.45|195.45|0
1642521080000|2022-01-18 15:51:20|197.14|195.14|197.45|195.45|197.75|195.75|197.14|195.14|0
1642521090000|2022-01-18 15:51:30|197.6|195.6|197.22|195.22|197.6|195.6|197.22|195.22|0
1642521100000|2022-01-18 15:51:40|197.29|195.29|196.84|194.84|197.29|195.29|196.84|194.84|0
1642521110000|2022-01-18 15:51:50|196.54|194.54|196.69|194.69|196.84|194.84|196.38|194.38|0
1642521120000|2022-01-18 15:52:00|196.99|194.99|196.38|194.38|197.14|195.14|196.38|194.38|0
1642521130000|2022-01-18 15:52:10|197.14|195.14|197.29|195.29|197.45|195.45|196.99|194.99|0
1642521140000|2022-01-18 15:52:20|197.45|195.45|197.29|195.29|197.45|195.45|197.29|195.29|0
1642521150000|2022-01-18 15:52:30|197.6|195.6|197.44|195.44|197.6|195.6|197.44|195.44|0
1642521160000|2022-01-18 15:52:40|197.75|195.75|197.44|195.44|197.75|195.75|197.29|195.29|0
1642521170000|2022-01-18 15:52:50|197.29|195.29|197.29|195.29|197.75|195.75|197.29|195.29|0
1642521180000|2022-01-18 15:53:00|196.99|194.99|197.9|195.9|197.9|195.9|196.84|194.84|0
1642521190000|2022-01-18 15:53:10|197.29|195.29|196.69|194.69|197.44|195.44|196.69|194.69|0
1642521200000|2022-01-18 15:53:20|196.23|194.23|195.93|193.93|196.38|194.38|195.93|193.93|0
1642521210000|2022-01-18 15:53:30|195.78|193.78|195.48|193.48|195.93|193.93|195.48|193.48|0
1642521220000|2022-01-18 15:53:40|195.93|193.93|196.08|194.08|196.08|194.08|195.85|193.85|0
1642521230000|2022-01-18 15:53:50|196.23|194.23|195.93|193.93|196.23|194.23|195.93|193.93|0
1642521240000|2022-01-18 15:54:00|195.78|193.78|195.93|193.93|195.93|193.93|195.48|193.48|0
1642521250000|2022-01-18 15:54:10|195.78|193.78|195.7|193.7|195.93|193.93|195.7|193.7|0
1642521260000|2022-01-18 15:54:20|195.93|193.93|196.08|194.08|196.08|194.08|195.93|193.93|0
1642521270000|2022-01-18 15:54:30|196.23|194.23|195.78|193.78|196.23|194.23|195.78|193.78|0
1642521280000|2022-01-18 15:54:40|195.63|193.63|195.17|193.17|195.63|193.63|195.17|193.17|0
1642521290000|2022-01-18 15:54:50|195.02|193.02|194.87|192.87|195.02|193.02|194.87|192.87|0
1642521300000|2022-01-18 15:55:00|194.72|192.72|194.27|192.27|194.72|192.72|194.27|192.27|0
1642521310000|2022-01-18 15:55:10|193.97|191.97|193.97|191.97|194.57|192.57|193.97|191.97|0
1642521320000|2022-01-18 15:55:20|193.82|191.82|193.67|191.67|194.12|192.12|193.67|191.67|0
1642521330000|2022-01-18 15:55:30|194.27|192.27|194.72|192.72|194.72|192.72|194.27|192.27|0
1642521340000|2022-01-18 15:55:40|194.87|192.87|194.72|192.72|194.87|192.87|194.72|192.72|0
1642521350000|2022-01-18 15:55:50|195.02|193.02|195.02|193.02|195.47|193.47|195.02|193.02|0
1642521360000|2022-01-18 15:56:00|195.17|193.17|195.78|193.78|196.23|194.23|195.17|193.17|0
1642521370000|2022-01-18 15:56:10|195.62|193.62|195.62|193.62|195.78|193.78|195.47|193.47|0
1642521380000|2022-01-18 15:56:20|195.32|193.32|195.78|193.78|195.78|193.78|195.02|193.02|0
1642521390000|2022-01-18 15:56:30|195.47|193.47|195.32|193.32|195.47|193.47|195.32|193.32|0
1642521400000|2022-01-18 15:56:40|195.47|193.47|195.47|193.47|195.47|193.47|195.47|193.47|0
1642521410000|2022-01-18 15:56:50|195.32|193.32|195.62|193.62|195.93|193.93|195.32|193.32|0
1642521420000|2022-01-18 15:57:00|195.47|193.47|194.87|192.87|195.47|193.47|194.72|192.72|0
1642521430000|2022-01-18 15:57:10|194.72|192.72|194.87|192.87|194.87|192.87|194.72|192.72|0
1642521440000|2022-01-18 15:57:20|194.72|192.72|195.17|193.17|195.17|193.17|194.72|192.72|0
1642521450000|2022-01-18 15:57:30|194.87|192.87|194.87|192.87|195.02|193.02|194.72|192.72|0
1642521460000|2022-01-18 15:57:40|194.72|192.72|194.42|192.42|194.72|192.72|194.27|192.27|0
1642521470000|2022-01-18 15:57:50|194.57|192.57|194.27|192.27|194.57|192.57|194.27|192.27|0
1642521480000|2022-01-18 15:58:00|194.72|192.72|194.27|192.27|194.72|192.72|194.27|192.27|0
1642521490000|2022-01-18 15:58:10|194.12|192.12|194.12|192.12|194.12|192.12|193.97|191.97|0
1642521500000|2022-01-18 15:58:20|193.97|191.97|193.51|191.51|193.97|191.97|193.51|191.51|0
1642521510000|2022-01-18 15:58:30|193.82|191.82|193.82|191.82|193.97|191.97|193.66|191.66|0
1642521520000|2022-01-18 15:58:40|193.21|191.21|193.51|191.51|193.66|191.66|193.21|191.21|0
1642521530000|2022-01-18 15:58:50|193.21|191.21|193.51|191.51|193.51|191.51|193.21|191.21|0
1642521540000|2022-01-18 15:59:00|193.36|191.36|193.36|191.36|193.66|191.66|193.21|191.21|0
1642521550000|2022-01-18 15:59:10|193.66|191.66|193.96|191.96|193.96|191.96|193.66|191.66|0
1642521560000|2022-01-18 15:59:20|194.27|192.27|194.27|192.27|194.42|192.42|194.27|192.27|0
1642521570000|2022-01-18 15:59:30|193.96|191.96|194.57|192.57|194.57|192.57|193.96|191.96|0
1642521580000|2022-01-18 15:59:40|194.34|192.34|195.02|193.02|195.02|193.02|194.34|192.34|0
1642521590000|2022-01-18 15:59:50|194.87|192.87|195.02|193.02|195.02|193.02|194.72|192.72|0
1642521600000|2022-01-18 16:00:00|194.79|192.79|195.17|193.17|195.17|193.17|194.57|192.57|0
1642521610000|2022-01-18 16:00:10|194.57|192.57|194.87|192.87|194.87|192.87|194.57|192.57|0
1642521620000|2022-01-18 16:00:20|195.17|193.17|194.57|192.57|195.17|193.17|194.57|192.57|0
1642521630000|2022-01-18 16:00:30|194.42|192.42|194.72|192.72|194.72|192.72|194.42|192.42|0
1642521640000|2022-01-18 16:00:40|194.41|192.41|194.72|192.72|194.87|192.87|194.41|192.41|0
1642521650000|2022-01-18 16:00:50|194.41|192.41|194.87|192.87|194.87|192.87|194.26|192.26|0
1642521660000|2022-01-18 16:01:00|194.57|192.57|193.96|191.96|194.57|192.57|193.96|191.96|0
1642521670000|2022-01-18 16:01:10|193.66|191.66|193.51|191.51|193.66|191.66|193.51|191.51|0
1642521680000|2022-01-18 16:01:20|193.66|191.66|193.36|191.36|193.66|191.66|193.21|191.21|0
1642521690000|2022-01-18 16:01:30|193.51|191.51|193.66|191.66|193.66|191.66|193.51|191.51|0
1642521700000|2022-01-18 16:01:40|193.96|191.96|193.66|191.66|193.96|191.96|193.66|191.66|0
1642521710000|2022-01-18 16:01:50|193.88|191.88|193.96|191.96|194.03|192.03|193.88|191.88|0
1642521720000|2022-01-18 16:02:00|194.41|192.41|194.11|192.11|194.41|192.41|193.96|191.96|0
1642521730000|2022-01-18 16:02:10|193.81|191.81|193.88|191.88|193.88|191.88|193.66|191.66|0
1642521740000|2022-01-18 16:02:20|194.71|192.71|194.71|192.71|195.02|193.02|194.71|192.71|0
1642521750000|2022-01-18 16:02:30|194.56|192.56|195.09|193.09|195.09|193.09|194.56|192.56|0
1642521760000|2022-01-18 16:02:40|194.87|192.87|194.71|192.71|194.87|192.87|194.56|192.56|0
1642521770000|2022-01-18 16:02:50|194.86|192.86|194.71|192.71|194.86|192.86|194.71|192.71|0
1642521780000|2022-01-18 16:03:00|194.86|192.86|195.47|193.47|195.47|193.47|194.86|192.86|0
1642521790000|2022-01-18 16:03:10|195.17|193.17|195.77|193.77|195.77|193.77|195.17|193.17|0
1642521800000|2022-01-18 16:03:20|196.22|194.22|196.37|194.37|196.53|194.53|196.22|194.22|0
1642521810000|2022-01-18 16:03:30|196.07|194.07|195.47|193.47|196.22|194.22|195.47|193.47|0
1642521820000|2022-01-18 16:03:40|195.32|193.32|195.47|193.47|195.47|193.47|195.32|193.32|0
1642521830000|2022-01-18 16:03:50|195.32|193.32|195.32|193.32|195.32|193.32|195.32|193.32|0
1642521840000|2022-01-18 16:04:00|195.47|193.47|196.22|194.22|196.22|194.22|195.47|193.47|0
1642521850000|2022-01-18 16:04:10|196.37|194.37|194.79|192.79|196.37|194.37|194.79|192.79|0
1642521860000|2022-01-18 16:04:20|194.86|192.86|195.16|193.16|195.17|193.17|194.71|192.71|0
1642521870000|2022-01-18 16:04:30|195.01|193.01|195.01|193.01|195.01|193.01|195.01|193.01|0
1642521880000|2022-01-18 16:04:40|194.86|192.86|195.47|193.47|195.47|193.47|194.86|192.86|0
1642521890000|2022-01-18 16:04:50|195.32|193.32|195.47|193.47|195.47|193.47|195.32|193.32|0
1642521900000|2022-01-18 16:05:00|195.62|193.62|196.68|194.68|196.68|194.68|195.62|193.62|0
1642521910000|2022-01-18 16:05:10|196.52|194.52|196.68|194.68|196.68|194.68|196.22|194.22|0
1642521920000|2022-01-18 16:05:20|196.52|194.52|196.52|194.52|196.52|194.52|196.37|194.37|0
1642521930000|2022-01-18 16:05:30|196.37|194.37|196.22|194.22|196.37|194.37|195.92|193.92|0
1642521940000|2022-01-18 16:05:40|196.07|194.07|195.62|193.62|196.07|194.07|195.62|193.62|0
1642521950000|2022-01-18 16:05:50|195.77|193.77|195.62|193.62|195.77|193.77|195.47|193.47|0
1642521960000|2022-01-18 16:06:00|195.47|193.47|195.01|193.01|195.47|193.47|195.01|193.01|0
1642521970000|2022-01-18 16:06:10|194.86|192.86|194.26|192.26|194.86|192.86|194.26|192.26|0
1642521980000|2022-01-18 16:06:20|194.56|192.56|195.01|193.01|195.01|193.01|194.41|192.41|0
1642521990000|2022-01-18 16:06:30|194.56|192.56|194.41|192.41|194.56|192.56|194.26|192.26|0
1642522000000|2022-01-18 16:06:40|194.26|192.26|194.26|192.26|194.26|192.26|194.11|192.11|0
1642522010000|2022-01-18 16:06:50|194.18|192.18|194.26|192.26|194.26|192.26|194.11|192.11|0
1642522020000|2022-01-18 16:07:00|194.11|192.11|193.96|191.96|194.26|192.26|193.96|191.96|0
1642522030000|2022-01-18 16:07:10|193.81|191.81|193.96|191.96|194.11|192.11|193.81|191.81|0
1642522040000|2022-01-18 16:07:20|193.81|191.81|193.81|191.81|193.96|191.96|193.66|191.66|0
1642522050000|2022-01-18 16:07:30|194.11|192.11|193.66|191.66|194.11|192.11|193.66|191.66|0
1642522060000|2022-01-18 16:07:40|193.96|191.96|193.51|191.51|193.96|191.96|193.36|191.36|0
1642522070000|2022-01-18 16:07:50|193.36|191.36|193.06|191.06|193.36|191.36|193.06|191.06|0
1642522080000|2022-01-18 16:08:00|192.31|190.31|191.86|189.86|192.31|190.31|191.78|189.78|0
1642522090000|2022-01-18 16:08:10|191.71|189.71|191.56|189.56|191.71|189.71|191.56|189.56|0
1642522100000|2022-01-18 16:08:20|191.41|189.41|191.33|189.33|191.56|189.56|191.33|189.33|0
1642522110000|2022-01-18 16:08:30|191.41|189.41|191.41|189.41|191.41|189.41|191.41|189.41|0
1642522120000|2022-01-18 16:08:40|191.56|189.56|190.81|188.81|191.56|189.56|190.81|188.81|0
1642522130000|2022-01-18 16:08:50|191.11|189.11|191.56|189.56|191.71|189.71|191.11|189.11|0
1642522140000|2022-01-18 16:09:00|191.71|189.71|190.96|188.96|191.71|189.71|190.96|188.96|0
1642522160000|2022-01-18 16:09:20|190.66|188.66|191.26|189.26|191.41|189.41|190.66|188.66|0
1642522170000|2022-01-18 16:09:30|191.56|189.56|191.56|189.56|191.56|189.56|191.56|189.56|0
1642522180000|2022-01-18 16:09:40|191.71|189.71|192.46|190.46|192.46|190.46|191.71|189.71|0
1642522190000|2022-01-18 16:09:50|193.2|191.2|192.76|190.76|193.2|191.2|192.76|190.76|0
1642522200000|2022-01-18 16:10:00|193.2|191.2|193.2|191.2|193.2|191.2|192.9|190.9|0
1642522210000|2022-01-18 16:10:10|193.05|191.05|193.28|191.28|193.35|191.35|193.05|191.05|0
1642522220000|2022-01-18 16:10:20|193.5|191.5|192.9|190.9|193.5|191.5|192.9|190.9|0
1642522230000|2022-01-18 16:10:30|193.05|191.05|192.16|190.16|193.05|191.05|192.16|190.16|0
1642522240000|2022-01-18 16:10:40|192.01|190.01|192.31|190.31|192.31|190.31|192.01|190.01|0
1642522250000|2022-01-18 16:10:50|192.16|190.16|193.05|191.05|193.05|191.05|192.16|190.16|0
1642522260000|2022-01-18 16:11:00|192.6|190.6|193.35|191.35|193.35|191.35|192.6|190.6|0
1642522270000|2022-01-18 16:11:10|193.2|191.2|193.35|191.35|193.35|191.35|192.9|190.9|0
1642522280000|2022-01-18 16:11:20|193.5|191.5|193.95|191.95|193.95|191.95|193.35|191.35|0
1642522290000|2022-01-18 16:11:30|193.8|191.8|194.1|192.1|194.1|192.1|193.8|191.8|0
1642522300000|2022-01-18 16:11:40|193.95|191.95|193.58|191.58|194.25|192.25|193.58|191.58|0
1642522310000|2022-01-18 16:11:50|193.5|191.5|193.35|191.35|193.5|191.5|193.05|191.05|0
1642522320000|2022-01-18 16:12:00|193.65|191.65|192.9|190.9|193.65|191.65|192.9|190.9|0
1642522330000|2022-01-18 16:12:10|193.05|191.05|193.2|191.2|193.35|191.35|193.05|191.05|0
1642522340000|2022-01-18 16:12:20|193.05|191.05|193.2|191.2|193.2|191.2|193.05|191.05|0
1642522350000|2022-01-18 16:12:30|193.05|191.05|192.9|190.9|193.2|191.2|192.9|190.9|0
1642522360000|2022-01-18 16:12:40|193.05|191.05|192.75|190.75|193.05|191.05|192.75|190.75|0
1642522370000|2022-01-18 16:12:50|193.35|191.35|192.9|190.9|193.35|191.35|192.9|190.9|0
1642522380000|2022-01-18 16:13:00|192.45|190.45|192.15|190.15|192.6|190.6|192.15|190.15|0
1642522390000|2022-01-18 16:13:10|192|190|192.6|190.6|192.6|190.6|192|190|0
1642522400000|2022-01-18 16:13:20|192.45|190.45|193.35|191.35|193.35|191.35|192.45|190.45|0
1642522410000|2022-01-18 16:13:30|193.05|191.05|193.05|191.05|193.05|191.05|192.9|190.9|0
1642522420000|2022-01-18 16:13:40|193.2|191.2|193.65|191.65|193.65|191.65|193.2|191.2|0
1642522430000|2022-01-18 16:13:50|193.57|191.57|193.95|191.95|193.95|191.95|193.57|191.57|0
1642522440000|2022-01-18 16:14:00|193.8|191.8|193.8|191.8|194.1|192.1|193.8|191.8|0
1642522450000|2022-01-18 16:14:10|193.95|191.95|193.5|191.5|193.95|191.95|193.5|191.5|0
1642522460000|2022-01-18 16:14:20|193.65|191.65|193.35|191.35|193.65|191.65|193.35|191.35|0
1642522470000|2022-01-18 16:14:30|193.5|191.5|193.65|191.65|193.65|191.65|193.5|191.5|0
1642522480000|2022-01-18 16:14:40|194.4|192.4|194.85|192.85|194.85|192.85|194.4|192.4|0
1642522490000|2022-01-18 16:14:50|194.7|192.7|195.01|193.01|195.01|193.01|194.7|192.7|0
1642522500000|2022-01-18 16:15:00|194.85|192.85|195.31|193.31|195.31|193.31|194.85|192.85|0
1642522510000|2022-01-18 16:15:10|195.46|193.46|195.61|193.61|195.61|193.61|195.16|193.16|0
1642522520000|2022-01-18 16:15:20|196.21|194.21|196.97|194.97|196.97|194.97|196.21|194.21|0
1642522530000|2022-01-18 16:15:30|197.43|195.43|197.12|195.12|197.43|195.43|196.97|194.97|0
1642522540000|2022-01-18 16:15:40|196.21|194.21|196.67|194.67|196.67|194.67|196.21|194.21|0
1642522550000|2022-01-18 16:15:50|196.44|194.44|197.42|195.42|197.42|195.42|196.44|194.44|0
1642522560000|2022-01-18 16:16:00|197.27|195.27|197.27|195.27|197.42|195.42|197.27|195.27|0
1642522570000|2022-01-18 16:16:10|197.42|195.42|197.27|195.27|197.42|195.42|197.12|195.12|0
1642522580000|2022-01-18 16:16:20|197.42|195.42|197.27|195.27|197.42|195.42|197.27|195.27|0
1642522590000|2022-01-18 16:16:30|197.04|195.04|197.12|195.12|197.27|195.27|196.97|194.97|0
1642522600000|2022-01-18 16:16:40|196.67|194.67|196.67|194.67|196.82|194.82|196.51|194.51|0
1642522610000|2022-01-18 16:16:50|196.36|194.36|196.21|194.21|196.51|194.51|196.21|194.21|0
1642522620000|2022-01-18 16:17:00|196.06|194.06|195.98|193.98|196.06|194.06|195.91|193.91|0
1642522630000|2022-01-18 16:17:10|195.91|193.91|196.06|194.06|196.21|194.21|195.91|193.91|0
1642522640000|2022-01-18 16:17:20|195.76|193.76|195.91|193.91|195.91|193.91|195.76|193.76|0
1642522650000|2022-01-18 16:17:30|195.46|193.46|195.15|193.15|195.76|193.76|195.15|193.15|0
1642522660000|2022-01-18 16:17:40|195|193|195.46|193.46|195.46|193.46|195|193|0
1642522670000|2022-01-18 16:17:50|195.61|193.61|195.91|193.91|196.06|194.06|195.61|193.61|0
1642522680000|2022-01-18 16:18:00|195.61|193.61|196.82|194.82|196.82|194.82|195.61|193.61|0
1642522690000|2022-01-18 16:18:10|197.42|195.42|197.42|195.42|197.42|195.42|197.12|195.12|0
1642522700000|2022-01-18 16:18:20|197.57|195.57|196.82|194.82|197.57|195.57|196.82|194.82|0
1642522710000|2022-01-18 16:18:30|196.97|194.97|196.21|194.21|196.97|194.97|196.21|194.21|0
1642522720000|2022-01-18 16:18:40|196.66|194.66|197.27|195.27|197.27|195.27|196.66|194.66|0
1642522730000|2022-01-18 16:18:50|196.82|194.82|196.82|194.82|196.97|194.97|196.82|194.82|0
1642522740000|2022-01-18 16:19:00|196.66|194.66|196.51|194.51|196.82|194.82|196.51|194.51|0
1642522750000|2022-01-18 16:19:10|196.36|194.36|196.36|194.36|196.51|194.51|196.36|194.36|0
1642522760000|2022-01-18 16:19:20|196.21|194.21|196.51|194.51|196.51|194.51|196.21|194.21|0
1642522770000|2022-01-18 16:19:30|196.36|194.36|196.97|194.97|196.97|194.97|196.36|194.36|0
1642522780000|2022-01-18 16:19:40|197.12|195.12|196.81|194.81|197.12|195.12|196.81|194.81|0
1642522790000|2022-01-18 16:19:50|196.74|194.74|196.97|194.97|196.97|194.97|196.66|194.66|0
1642522800000|2022-01-18 16:20:00|196.81|194.81|196.51|194.51|196.81|194.81|196.36|194.36|0
1642522810000|2022-01-18 16:20:10|196.58|194.58|195.91|193.91|196.58|194.58|195.76|193.76|0
1642522820000|2022-01-18 16:20:20|195.76|193.76|195.76|193.76|195.76|193.76|195.76|193.76|0
1642522830000|2022-01-18 16:20:30|195.6|193.6|193.91|191.91|195.6|193.6|193.91|191.91|0
1642522840000|2022-01-18 16:20:40|193.3|191.3|193.45|191.45|193.45|191.45|193.3|191.3|0
1642522850000|2022-01-18 16:20:50|193.61|191.61|193.45|191.45|193.76|191.76|193.45|191.45|0
1642522860000|2022-01-18 16:21:00|193.3|191.3|194.72|192.72|194.72|192.72|193.15|191.15|0
1642522870000|2022-01-18 16:21:10|194.57|192.57|195.02|193.02|195.02|193.02|194.57|192.57|0
1642522880000|2022-01-18 16:21:20|194.87|192.87|195.17|193.17|195.33|193.33|194.87|192.87|0
1642522890000|2022-01-18 16:21:30|195.33|193.33|195.33|193.33|195.63|193.63|195.33|193.33|0
1642522900000|2022-01-18 16:21:40|195.48|193.48|195.17|193.17|195.48|193.48|195.17|193.17|0
1642522910000|2022-01-18 16:21:50|195.33|193.33|196.08|194.08|196.08|194.08|195.33|193.33|0
1642522920000|2022-01-18 16:22:00|195.93|193.93|195.78|193.78|195.93|193.93|195.78|193.78|0
1642522930000|2022-01-18 16:22:10|195.4|193.4|195.17|193.17|195.48|193.48|195.17|193.17|0
1642522940000|2022-01-18 16:22:20|195.63|193.63|195.93|193.93|195.93|193.93|195.63|193.63|0
1642522950000|2022-01-18 16:22:30|195.78|193.78|195.48|193.48|195.78|193.78|195.48|193.48|0
1642522960000|2022-01-18 16:22:40|195.63|193.63|195.48|193.48|195.63|193.63|195.48|193.48|0
1642522970000|2022-01-18 16:22:50|195.32|193.32|195.32|193.32|195.48|193.48|195.32|193.32|0
1642522980000|2022-01-18 16:23:00|195.48|193.48|195.63|193.63|195.63|193.63|195.48|193.48|0
1642522990000|2022-01-18 16:23:10|195.78|193.78|195.78|193.78|195.78|193.78|195.78|193.78|0
1642523000000|2022-01-18 16:23:20|195.63|193.63|195.48|193.48|195.63|193.63|195.48|193.48|0
1642523010000|2022-01-18 16:23:30|195.32|193.32|195.32|193.32|195.32|193.32|195.32|193.32|0
1642523020000|2022-01-18 16:23:40|195.78|193.78|196.69|194.69|196.69|194.69|195.78|193.78|0
1642523030000|2022-01-18 16:23:50|196.46|194.46|196.23|194.23|196.54|194.54|196.23|194.23|0
1642523040000|2022-01-18 16:24:00|196.69|194.69|195.47|193.47|196.69|194.69|195.47|193.47|0
1642523050000|2022-01-18 16:24:10|195.63|193.63|195.47|193.47|195.63|193.63|195.47|193.47|0
1642523060000|2022-01-18 16:24:20|195.93|193.93|196.23|194.23|196.23|194.23|195.93|193.93|0
1642523070000|2022-01-18 16:24:30|196.38|194.38|196.08|194.08|196.38|194.38|195.93|193.93|0
1642523080000|2022-01-18 16:24:40|195.93|193.93|195.02|193.02|195.93|193.93|195.02|193.02|0
1642523090000|2022-01-18 16:24:50|195.32|193.32|195.02|193.02|195.32|193.32|195.02|193.02|0
1642523100000|2022-01-18 16:25:00|194.87|192.87|194.57|192.57|194.87|192.87|194.57|192.57|0
1642523110000|2022-01-18 16:25:10|194.42|192.42|194.27|192.27|194.42|192.42|194.12|192.12|0
1642523120000|2022-01-18 16:25:20|194.12|192.12|194.42|192.42|194.42|192.42|194.12|192.12|0
1642523130000|2022-01-18 16:25:30|194.87|192.87|194.87|192.87|195.02|193.02|194.87|192.87|0
1642523140000|2022-01-18 16:25:40|195.17|193.17|194.87|192.87|195.17|193.17|194.87|192.87|0
1642523150000|2022-01-18 16:25:50|194.72|192.72|194.57|192.57|194.72|192.72|194.27|192.27|0
1642523160000|2022-01-18 16:26:00|194.42|192.42|195.02|193.02|195.02|193.02|194.42|192.42|0
1642523170000|2022-01-18 16:26:10|195.32|193.32|194.57|192.57|195.32|193.32|194.57|192.57|0
1642523180000|2022-01-18 16:26:20|194.72|192.72|195.02|193.02|195.32|193.32|194.72|192.72|0
1642523190000|2022-01-18 16:26:30|194.87|192.87|194.42|192.42|194.87|192.87|194.42|192.42|0
1642523200000|2022-01-18 16:26:40|194.57|192.57|194.11|192.11|194.57|192.57|194.11|192.11|0
1642523210000|2022-01-18 16:26:50|194.26|192.26|194.11|192.11|194.26|192.26|194.11|192.11|0
1642523220000|2022-01-18 16:27:00|193.96|191.96|193.96|191.96|193.96|191.96|193.96|191.96|0
1642523230000|2022-01-18 16:27:10|193.81|191.81|194.26|192.26|194.26|192.26|193.36|191.36|0
1642523240000|2022-01-18 16:27:20|194.11|192.11|194.26|192.26|194.26|192.26|193.96|191.96|0
1642523250000|2022-01-18 16:27:30|194.11|192.11|193.81|191.81|194.26|192.26|193.81|191.81|0
1642523260000|2022-01-18 16:27:40|194.11|192.11|194.72|192.72|194.72|192.72|194.11|192.11|0
1642523270000|2022-01-18 16:27:50|194.41|192.41|194.87|192.87|195.02|193.02|194.41|192.41|0
1642523280000|2022-01-18 16:28:00|194.72|192.72|194.72|192.72|194.72|192.72|194.57|192.57|0
1642523290000|2022-01-18 16:28:10|194.87|192.87|194.26|192.26|194.87|192.87|194.26|192.26|0
1642523300000|2022-01-18 16:28:20|194.41|192.41|195.02|193.02|195.02|193.02|194.41|192.41|0
1642523310000|2022-01-18 16:28:30|195.17|193.17|195.47|193.47|195.47|193.47|194.87|192.87|0
1642523320000|2022-01-18 16:28:40|195.32|193.32|195.32|193.32|195.47|193.47|195.32|193.32|0
1642523330000|2022-01-18 16:28:50|195.47|193.47|195.32|193.32|195.47|193.47|195.32|193.32|0
1642523340000|2022-01-18 16:29:00|195.17|193.17|195.02|193.02|195.17|193.17|194.72|192.72|0
1642523350000|2022-01-18 16:29:10|195.17|193.17|194.56|192.56|195.17|193.17|194.56|192.56|0
1642523360000|2022-01-18 16:29:20|194.41|192.41|194.41|192.41|194.41|192.41|194.26|192.26|0
1642523370000|2022-01-18 16:29:30|193.96|191.96|193.96|191.96|193.96|191.96|193.96|191.96|0
1642523380000|2022-01-18 16:29:40|193.81|191.81|193.51|191.51|193.81|191.81|193.36|191.36|0
1642523390000|2022-01-18 16:29:50|193.66|191.66|193.81|191.81|193.81|191.81|193.66|191.66|0
1642523400000|2022-01-18 16:30:00|193.51|191.51|193.21|191.21|193.51|191.51|193.21|191.21|0
1642523410000|2022-01-18 16:30:10|193.51|191.51|193.28|191.28|193.51|191.51|193.28|191.28|0
1642523420000|2022-01-18 16:30:20|193.51|191.51|193.06|191.06|193.51|191.51|193.06|191.06|0
1642523430000|2022-01-18 16:30:30|193.28|191.28|193.21|191.21|193.28|191.28|192.91|190.91|0
1642523440000|2022-01-18 16:30:40|193.51|191.51|193.06|191.06|193.51|191.51|193.06|191.06|0
1642523450000|2022-01-18 16:30:50|193.21|191.21|193.36|191.36|193.66|191.66|193.21|191.21|0
1642523460000|2022-01-18 16:31:00|193.21|191.21|192.61|190.61|193.21|191.21|192.61|190.61|0
1642523470000|2022-01-18 16:31:10|192.46|190.46|192.16|190.16|192.46|190.46|192.16|190.16|0
1642523480000|2022-01-18 16:31:20|191.71|189.71|191.41|189.41|191.71|189.71|191.41|189.41|0
1642523490000|2022-01-18 16:31:30|191.26|189.26|190.36|188.36|191.26|189.26|190.36|188.36|0
1642523500000|2022-01-18 16:31:40|190.51|188.51|190.29|188.29|190.51|188.51|190.22|188.22|0
1642523510000|2022-01-18 16:31:50|190.22|188.22|190.21|188.21|190.22|188.22|189.62|187.62|0
1642523520000|2022-01-18 16:32:00|190.07|188.07|189.47|187.47|190.07|188.07|189.47|187.47|0
1642523530000|2022-01-18 16:32:10|189.54|187.54|189.47|187.47|189.62|187.62|189.47|187.47|0
1642523540000|2022-01-18 16:32:20|189.62|187.62|189.17|187.17|189.62|187.62|189.17|187.17|0
1642523550000|2022-01-18 16:32:30|189.47|187.47|189.62|187.62|189.62|187.62|189.47|187.47|0
1642523560000|2022-01-18 16:32:40|189.69|187.69|189.32|187.32|189.69|187.69|189.32|187.32|0
1642523570000|2022-01-18 16:32:50|189.17|187.17|189.47|187.47|189.47|187.47|189.17|187.17|0
1642523580000|2022-01-18 16:33:00|189.32|187.32|189.47|187.47|189.47|187.47|189.17|187.17|0
1642523590000|2022-01-18 16:33:10|189.32|187.32|189.17|187.17|189.47|187.47|189.17|187.17|0
1642523600000|2022-01-18 16:33:20|188.88|186.88|189.02|187.02|189.02|187.02|188.88|186.88|0
1642523610000|2022-01-18 16:33:30|188.73|186.73|189.02|187.02|189.1|187.1|188.73|186.73|0
1642523620000|2022-01-18 16:33:40|189.17|187.17|189.32|187.32|189.32|187.32|189.02|187.02|0
1642523630000|2022-01-18 16:33:50|189.47|187.47|189.32|187.32|189.47|187.47|189.24|187.24|0
1642523640000|2022-01-18 16:34:00|189.47|187.47|190.06|188.06|190.06|188.06|189.47|187.47|0
1642523650000|2022-01-18 16:34:10|189.77|187.77|189.77|187.77|189.77|187.77|189.77|187.77|0
1642523660000|2022-01-18 16:34:20|189.92|187.92|189.47|187.47|189.92|187.92|189.47|187.47|0
1642523670000|2022-01-18 16:34:30|189.62|187.62|189.32|187.32|189.62|187.62|189.02|187.02|0
1642523680000|2022-01-18 16:34:40|189.47|187.47|189.32|187.32|189.47|187.47|189.17|187.17|0
1642523690000|2022-01-18 16:34:50|189.17|187.17|189.47|187.47|189.47|187.47|189.17|187.17|0
1642523700000|2022-01-18 16:35:00|189.39|187.39|189.62|187.62|189.77|187.77|189.39|187.39|0
1642523710000|2022-01-18 16:35:10|189.47|187.47|189.32|187.32|189.47|187.47|189.17|187.17|0
1642523720000|2022-01-18 16:35:20|189.91|187.91|190.06|188.06|190.21|188.21|189.91|187.91|0
1642523730000|2022-01-18 16:35:30|190.51|188.51|190.36|188.36|190.51|188.51|190.36|188.36|0
1642523740000|2022-01-18 16:35:40|190.06|188.06|189.91|187.91|190.21|188.21|189.91|187.91|0
1642523750000|2022-01-18 16:35:50|189.62|187.62|189.91|187.91|189.91|187.91|189.47|187.47|0
1642523760000|2022-01-18 16:36:00|190.06|188.06|190.21|188.21|190.21|188.21|190.06|188.06|0
1642523770000|2022-01-18 16:36:10|190.06|188.06|190.36|188.36|190.36|188.36|189.91|187.91|0
1642523780000|2022-01-18 16:36:20|190.66|188.66|190.36|188.36|190.96|188.96|190.36|188.36|0
1642523790000|2022-01-18 16:36:30|190.51|188.51|190.36|188.36|190.51|188.51|190.36|188.36|0
1642523800000|2022-01-18 16:36:40|190.51|188.51|190.51|188.51|190.51|188.51|190.51|188.51|0
1642523810000|2022-01-18 16:36:50|190.81|188.81|190.66|188.66|190.81|188.81|190.66|188.66|0
1642523820000|2022-01-18 16:37:00|190.96|188.96|190.81|188.81|190.96|188.96|190.81|188.81|0
1642523830000|2022-01-18 16:37:10|190.66|188.66|190.96|188.96|191.4|189.4|190.66|188.66|0
1642523840000|2022-01-18 16:37:20|191.55|189.55|193.2|191.2|193.2|191.2|191.55|189.55|0
1642523850000|2022-01-18 16:37:30|193.35|191.35|193.8|191.8|193.8|191.8|193.05|191.05|0
1642523860000|2022-01-18 16:37:40|193.65|191.65|194.41|192.41|194.41|192.41|193.65|191.65|0
1642523870000|2022-01-18 16:37:50|194.71|192.71|195.31|193.31|195.31|193.31|194.56|192.56|0
1642523880000|2022-01-18 16:38:00|194.93|192.93|194.41|192.41|194.93|192.93|194.26|192.26|0
1642523890000|2022-01-18 16:38:10|194.26|192.26|194.25|192.25|194.26|192.26|193.95|191.95|0
1642523900000|2022-01-18 16:38:20|194.56|192.56|194.71|192.71|194.71|192.71|194.56|192.56|0
1642523910000|2022-01-18 16:38:30|194.41|192.41|194.1|192.1|194.71|192.71|194.1|192.1|0
1642523920000|2022-01-18 16:38:40|194.25|192.25|193.95|191.95|194.25|192.25|193.95|191.95|0
1642523930000|2022-01-18 16:38:50|194.1|192.1|194.25|192.25|194.41|192.41|194.1|192.1|0
1642523940000|2022-01-18 16:39:00|194.86|192.86|195.31|193.31|195.31|193.31|194.86|192.86|0
1642523950000|2022-01-18 16:39:10|195.92|193.92|195.92|193.92|195.92|193.92|195.61|193.61|0
1642523960000|2022-01-18 16:39:20|195.76|193.76|196.07|194.07|196.07|194.07|195.76|193.76|0
1642523970000|2022-01-18 16:39:30|196.22|194.22|195.76|193.76|196.22|194.22|195.76|193.76|0
1642523980000|2022-01-18 16:39:40|195.92|193.92|195.92|193.92|195.92|193.92|195.92|193.92|0
1642523990000|2022-01-18 16:39:50|195.76|193.76|196.07|194.07|196.07|194.07|195.76|193.76|0
1642524000000|2022-01-18 16:40:00|195.92|193.92|196.98|194.98|196.98|194.98|195.76|193.76|0
1642524010000|2022-01-18 16:40:10|196.82|194.82|196.52|194.52|196.82|194.82|196.52|194.52|0
1642524020000|2022-01-18 16:40:20|196.22|194.22|196.22|194.22|196.52|194.52|196.22|194.22|0
1642524030000|2022-01-18 16:40:30|196.52|194.52|195.91|193.91|196.52|194.52|195.91|193.91|0
1642524040000|2022-01-18 16:40:40|195.76|193.76|195.91|193.91|195.91|193.91|195.61|193.61|0
1642524050000|2022-01-18 16:40:50|196.07|194.07|195.91|193.91|196.07|194.07|195.91|193.91|0
1642524060000|2022-01-18 16:41:00|195.76|193.76|195.61|193.61|195.76|193.76|195.61|193.61|0
1642524070000|2022-01-18 16:41:10|195.46|193.46|195.01|193.01|195.46|193.46|195.01|193.01|0
1642524080000|2022-01-18 16:41:20|195.31|193.31|195.16|193.16|195.31|193.31|195.16|193.16|0
1642524090000|2022-01-18 16:41:30|195.01|193.01|194.86|192.86|195.01|193.01|194.86|192.86|0
1642524100000|2022-01-18 16:41:40|195.31|193.31|195.46|193.46|195.46|193.46|195.16|193.16|0
1642524110000|2022-01-18 16:41:50|195.61|193.61|195.23|193.23|195.61|193.61|195.23|193.23|0
1642524120000|2022-01-18 16:42:00|195.46|193.46|195.46|193.46|195.46|193.46|195.31|193.31|0
1642524130000|2022-01-18 16:42:10|195.16|193.16|195.16|193.16|195.16|193.16|194.85|192.85|0
1642524140000|2022-01-18 16:42:20|194.85|192.85|195.01|193.01|195.01|193.01|194.85|192.85|0
1642524150000|2022-01-18 16:42:30|195.16|193.16|195.46|193.46|195.46|193.46|195.16|193.16|0
1642524160000|2022-01-18 16:42:40|195.61|193.61|196.06|194.06|196.06|194.06|195.61|193.61|0
1642524170000|2022-01-18 16:42:50|196.37|194.37|197.13|195.13|197.13|195.13|196.37|194.37|0
1642524180000|2022-01-18 16:43:00|197.43|195.43|197.73|195.73|198.04|196.04|197.43|195.43|0
1642524190000|2022-01-18 16:43:10|197.28|195.28|196.82|194.82|197.28|195.28|196.82|194.82|0
1642524200000|2022-01-18 16:43:20|196.52|194.52|196.37|194.37|196.52|194.52|196.37|194.37|0
1642524210000|2022-01-18 16:43:30|196.67|194.67|196.82|194.82|196.82|194.82|196.67|194.67|0
1642524220000|2022-01-18 16:43:40|196.67|194.67|196.67|194.67|196.67|194.67|196.21|194.21|0
1642524230000|2022-01-18 16:43:50|196.52|194.52|196.37|194.37|196.52|194.52|196.37|194.37|0
1642524240000|2022-01-18 16:44:00|196.52|194.52|196.06|194.06|196.52|194.52|196.06|194.06|0
1642524250000|2022-01-18 16:44:10|195.76|193.76|196.06|194.06|196.52|194.52|195.76|193.76|0
1642524260000|2022-01-18 16:44:20|195.76|193.76|195.91|193.91|195.91|193.91|195.76|193.76|0
1642524270000|2022-01-18 16:44:30|196.06|194.06|195.76|193.76|196.06|194.06|195.76|193.76|0
1642524280000|2022-01-18 16:44:40|195.91|193.91|195.91|193.91|195.91|193.91|195.61|193.61|0
1642524290000|2022-01-18 16:44:50|196.06|194.06|196.06|194.06|196.06|194.06|196.06|194.06|0
1642524300000|2022-01-18 16:45:00|196.52|194.52|196.82|194.82|196.97|194.97|196.52|194.52|0
1642524310000|2022-01-18 16:45:10|196.67|194.67|196.52|194.52|196.97|194.97|196.21|194.21|0
1642524320000|2022-01-18 16:45:20|196.37|194.37|196.82|194.82|196.97|194.97|196.37|194.37|0
1642524330000|2022-01-18 16:45:30|196.67|194.67|196.36|194.36|196.67|194.67|196.36|194.36|0
1642524340000|2022-01-18 16:45:40|196.52|194.52|196.36|194.36|196.52|194.52|196.21|194.21|0
1642524350000|2022-01-18 16:45:50|196.52|194.52|196.52|194.52|196.52|194.52|196.36|194.36|0
1642524360000|2022-01-18 16:46:00|196.21|194.21|196.67|194.67|196.67|194.67|196.21|194.21|0
1642524370000|2022-01-18 16:46:10|196.36|194.36|196.21|194.21|196.52|194.52|196.21|194.21|0
1642524380000|2022-01-18 16:46:20|196.52|194.52|196.36|194.36|196.52|194.52|196.36|194.36|0
1642524390000|2022-01-18 16:46:30|196.67|194.67|196.52|194.52|196.67|194.67|196.52|194.52|0
1642524400000|2022-01-18 16:46:40|197.12|195.12|196.82|194.82|197.12|195.12|196.67|194.67|0
1642524410000|2022-01-18 16:46:50|196.97|194.97|197.12|195.12|197.12|195.12|196.82|194.82|0
1642524420000|2022-01-18 16:47:00|196.82|194.82|196.82|194.82|196.82|194.82|196.67|194.67|0
1642524430000|2022-01-18 16:47:10|196.89|194.89|196.82|194.82|196.89|194.89|196.82|194.82|0
1642524440000|2022-01-18 16:47:20|196.67|194.67|196.67|194.67|196.82|194.82|196.67|194.67|0
1642524450000|2022-01-18 16:47:30|196.51|194.51|196.67|194.67|196.82|194.82|196.51|194.51|0
1642524460000|2022-01-18 16:47:40|196.74|194.74|196.97|194.97|196.97|194.97|196.51|194.51|0
1642524470000|2022-01-18 16:47:50|196.67|194.67|197.12|195.12|197.12|195.12|196.67|194.67|0
1642524480000|2022-01-18 16:48:00|197.27|195.27|197.27|195.27|197.58|195.58|197.27|195.27|0
1642524490000|2022-01-18 16:48:10|197.43|195.43|197.88|195.88|197.88|195.88|197.43|195.43|0
1642524500000|2022-01-18 16:48:20|198.19|196.19|198.34|196.34|198.34|196.34|198.19|196.19|0
1642524510000|2022-01-18 16:48:30|198.19|196.19|198.03|196.03|198.19|196.19|198.03|196.03|0
1642524520000|2022-01-18 16:48:40|198.19|196.19|198.95|196.95|198.95|196.95|198.19|196.19|0
1642524530000|2022-01-18 16:48:50|199.1|197.1|198.19|196.19|199.1|197.1|198.19|196.19|0
1642524540000|2022-01-18 16:49:00|198.34|196.34|197.73|195.73|198.34|196.34|197.58|195.58|0
1642524550000|2022-01-18 16:49:10|198.11|196.11|198.19|196.19|198.19|196.19|198.03|196.03|0
1642524560000|2022-01-18 16:49:20|198.03|196.03|198.03|196.03|198.19|196.19|198.03|196.03|0
1642524570000|2022-01-18 16:49:30|198.19|196.19|198.34|196.34|198.34|196.34|198.19|196.19|0
1642524580000|2022-01-18 16:49:40|198.03|196.03|197.73|195.73|198.03|196.03|197.73|195.73|0
1642524590000|2022-01-18 16:49:50|198.18|196.18|198.34|196.34|198.49|196.49|198.18|196.18|0
1642524600000|2022-01-18 16:50:00|198.49|196.49|198.49|196.49|198.49|196.49|198.03|196.03|0
1642524610000|2022-01-18 16:50:10|199.56|197.56|200.63|198.63|200.63|198.63|199.56|197.56|0
1642524620000|2022-01-18 16:50:20|200.02|198.02|200.32|198.32|200.32|198.32|200.02|198.02|0
1642524630000|2022-01-18 16:50:30|200.17|198.17|201.24|199.24|201.24|199.24|200.17|198.17|0
1642524640000|2022-01-18 16:50:40|200.78|198.78|201.09|199.09|201.09|199.09|200.78|198.78|0
1642524650000|2022-01-18 16:50:50|200.94|198.94|200.78|198.78|201.09|199.09|200.78|198.78|0
1642524660000|2022-01-18 16:51:00|200.94|198.94|201.4|199.4|201.4|199.4|200.78|198.78|0
1642524670000|2022-01-18 16:51:10|200.78|198.78|200.63|198.63|200.78|198.78|200.32|198.32|0
1642524680000|2022-01-18 16:51:20|200.48|198.48|200.17|198.17|200.48|198.48|200.02|198.02|0
1642524690000|2022-01-18 16:51:30|200.02|198.02|200.02|198.02|200.32|198.32|200.02|198.02|0
1642524700000|2022-01-18 16:51:40|200.17|198.17|200.17|198.17|200.32|198.32|200.17|198.17|0
1642524710000|2022-01-18 16:51:50|200.02|198.02|199.56|197.56|200.02|198.02|199.56|197.56|0
1642524720000|2022-01-18 16:52:00|199.4|197.4|199.4|197.4|199.71|197.71|199.4|197.4|0
1642524730000|2022-01-18 16:52:10|199.56|197.56|199.1|197.1|199.56|197.56|199.1|197.1|0
1642524740000|2022-01-18 16:52:20|198.95|196.95|198.79|196.79|198.95|196.95|198.79|196.79|0
1642524750000|2022-01-18 16:52:30|198.95|196.95|198.79|196.79|198.95|196.95|198.64|196.64|0
1642524760000|2022-01-18 16:52:40|198.49|196.49|198.33|196.33|198.49|196.49|198.33|196.33|0
1642524770000|2022-01-18 16:52:50|198.18|196.18|198.18|196.18|198.18|196.18|198.18|196.18|0
1642524780000|2022-01-18 16:53:00|198.33|196.33|198.49|196.49|198.49|196.49|198.33|196.33|0
1642524790000|2022-01-18 16:53:10|199.02|197.02|198.79|196.79|199.02|197.02|198.79|196.79|0
1642524800000|2022-01-18 16:53:20|198.64|196.64|198.49|196.49|198.64|196.64|198.49|196.49|0
1642524810000|2022-01-18 16:53:30|198.64|196.64|198.79|196.79|198.79|196.79|198.49|196.49|0
1642524820000|2022-01-18 16:53:40|198.64|196.64|198.33|196.33|198.64|196.64|198.1|196.1|0
1642524830000|2022-01-18 16:53:50|198.18|196.18|198.49|196.49|198.49|196.49|198.18|196.18|0
1642524840000|2022-01-18 16:54:00|198.79|196.79|198.79|196.79|199.1|197.1|198.79|196.79|0
1642524850000|2022-01-18 16:54:10|198.94|196.94|198.94|196.94|198.94|196.94|198.64|196.64|0
1642524860000|2022-01-18 16:54:20|199.1|197.1|198.49|196.49|199.1|197.1|198.49|196.49|0
1642524870000|2022-01-18 16:54:30|198.18|196.18|198.33|196.33|198.33|196.33|198.18|196.18|0
1642524880000|2022-01-18 16:54:40|198.18|196.18|198.33|196.33|198.33|196.33|198.18|196.18|0
1642524890000|2022-01-18 16:54:50|198.18|196.18|198.18|196.18|198.18|196.18|198.03|196.03|0
1642524900000|2022-01-18 16:55:00|198.03|196.03|197.88|195.88|198.03|196.03|197.88|195.88|0
1642524910000|2022-01-18 16:55:10|198.03|196.03|197.57|195.57|198.03|196.03|197.57|195.57|0
1642524920000|2022-01-18 16:55:20|197.42|195.42|197.72|195.72|197.72|195.72|197.42|195.42|0
1642524930000|2022-01-18 16:55:30|197.57|195.57|197.12|195.12|197.57|195.57|197.12|195.12|0
1642524940000|2022-01-18 16:55:40|197.57|195.57|197.27|195.27|197.57|195.57|197.27|195.27|0
1642524950000|2022-01-18 16:55:50|197.42|195.42|197.57|195.57|197.57|195.57|197.42|195.42|0
1642524960000|2022-01-18 16:56:00|197.42|195.42|197.27|195.27|197.42|195.42|197.27|195.27|0
1642524970000|2022-01-18 16:56:10|196.66|194.66|196.66|194.66|196.81|194.81|196.51|194.51|0
1642524980000|2022-01-18 16:56:20|196.96|194.96|196.96|194.96|197.11|195.11|196.81|194.81|0
1642524990000|2022-01-18 16:56:30|197.42|195.42|197.27|195.27|197.42|195.42|197.27|195.27|0
1642525000000|2022-01-18 16:56:40|197.72|195.72|197.57|195.57|197.87|195.87|197.57|195.57|0
1642525010000|2022-01-18 16:56:50|197.72|195.72|197.72|195.72|197.72|195.72|197.57|195.57|0
1642525020000|2022-01-18 16:57:00|197.87|195.87|198.33|196.33|198.48|196.48|197.87|195.87|0
1642525030000|2022-01-18 16:57:10|198.18|196.18|197.72|195.72|198.18|196.18|197.72|195.72|0
1642525040000|2022-01-18 16:57:20|198.18|196.18|197.57|195.57|198.18|196.18|197.57|195.57|0
1642525050000|2022-01-18 16:57:30|197.42|195.42|198.33|196.33|198.33|196.33|197.42|195.42|0
1642525060000|2022-01-18 16:57:40|198.48|196.48|198.18|196.18|198.48|196.48|198.03|196.03|0
1642525070000|2022-01-18 16:57:50|198.03|196.03|198.03|196.03|198.03|196.03|197.87|195.87|0
1642525080000|2022-01-18 16:58:00|197.87|195.87|197.26|195.26|197.87|195.87|197.26|195.26|0
1642525090000|2022-01-18 16:58:10|197.42|195.42|197.26|195.26|197.42|195.42|197.26|195.26|0
1642525100000|2022-01-18 16:58:20|197.42|195.42|197.26|195.26|197.42|195.42|197.26|195.26|0
1642525110000|2022-01-18 16:58:30|197.42|195.42|197.42|195.42|197.57|195.57|197.42|195.42|0
1642525120000|2022-01-18 16:58:40|197.34|195.34|197.42|195.42|197.42|195.42|197.26|195.26|0
1642525130000|2022-01-18 16:58:50|197.26|195.26|197.26|195.26|197.42|195.42|197.26|195.26|0
1642525140000|2022-01-18 16:59:00|197.57|195.57|197.87|195.87|197.87|195.87|197.57|195.57|0
1642525150000|2022-01-18 16:59:10|197.57|195.57|197.57|195.57|197.57|195.57|197.42|195.42|0
1642525160000|2022-01-18 16:59:20|197.26|195.26|197.42|195.42|197.57|195.57|197.26|195.26|0
1642525170000|2022-01-18 16:59:30|197.26|195.26|197.42|195.42|197.42|195.42|197.26|195.26|0
1642525180000|2022-01-18 16:59:40|197.26|195.26|197.72|195.72|197.72|195.72|197.26|195.26|0
1642525190000|2022-01-18 16:59:50|197.57|195.57|197.72|195.72|197.72|195.72|197.57|195.57|0
1642525200000|2022-01-18 17:00:00|197.57|195.57|197.57|195.57|198.02|196.02|197.42|195.42|0
1642525210000|2022-01-18 17:00:10|197.72|195.72|198.48|196.48|198.63|196.63|197.72|195.72|0
1642525220000|2022-01-18 17:00:20|198.18|196.18|197.57|195.57|198.18|196.18|197.57|195.57|0
1642525230000|2022-01-18 17:00:30|197.41|195.41|197.87|195.87|197.87|195.87|197.41|195.41|0
1642525240000|2022-01-18 17:00:40|197.57|195.57|197.57|195.57|197.72|195.72|197.41|195.41|0
1642525250000|2022-01-18 17:00:50|197.26|195.26|195.59|193.59|197.26|195.26|195.59|193.59|0
1642525260000|2022-01-18 17:01:00|195.44|193.44|194.99|192.99|195.44|193.44|194.99|192.99|0
1642525270000|2022-01-18 17:01:10|194.84|192.84|194.69|192.69|194.84|192.84|194.69|192.69|0
1642525280000|2022-01-18 17:01:20|194.54|192.54|193.78|191.78|194.54|192.54|193.78|191.78|0
1642525290000|2022-01-18 17:01:30|193.93|191.93|194.08|192.08|194.39|192.39|193.93|191.93|0
1642525300000|2022-01-18 17:01:40|193.93|191.93|194.23|192.23|194.23|192.23|193.93|191.93|0
1642525310000|2022-01-18 17:01:50|194.08|192.08|193.48|191.48|194.08|192.08|193.48|191.48|0
1642525320000|2022-01-18 17:02:00|193.63|191.63|193.33|191.33|193.63|191.63|193.03|191.03|0
1642525330000|2022-01-18 17:02:10|193.48|191.48|193.63|191.63|193.63|191.63|193.48|191.48|0
1642525340000|2022-01-18 17:02:20|193.48|191.48|193.63|191.63|193.63|191.63|193.48|191.48|0
1642525350000|2022-01-18 17:02:30|193.48|191.48|193.48|191.48|193.48|191.48|193.33|191.33|0
1642525360000|2022-01-18 17:02:40|193.33|191.33|193.48|191.48|193.48|191.48|193.33|191.33|0
1642525370000|2022-01-18 17:02:50|193.33|191.33|193.18|191.18|193.33|191.33|193.18|191.18|0
1642525380000|2022-01-18 17:03:00|193.33|191.33|193.63|191.63|193.63|191.63|193.33|191.33|0
1642525390000|2022-01-18 17:03:10|193.78|191.78|193.48|191.48|194.08|192.08|193.33|191.33|0
1642525400000|2022-01-18 17:03:20|193.63|191.63|193.63|191.63|193.63|191.63|193.48|191.48|0
1642525410000|2022-01-18 17:03:30|193.48|191.48|192.73|190.73|193.48|191.48|192.73|190.73|0
1642525420000|2022-01-18 17:03:40|192.58|190.58|192.73|190.73|192.73|190.73|192.58|190.58|0
1642525430000|2022-01-18 17:03:50|192.58|190.58|192.43|190.43|192.58|190.58|192.43|190.43|0
1642525440000|2022-01-18 17:04:00|191.98|189.98|191.98|189.98|191.98|189.98|191.83|189.83|0
1642525450000|2022-01-18 17:04:10|192.13|190.13|192.13|190.13|192.13|190.13|192.13|190.13|0
1642525460000|2022-01-18 17:04:20|192.43|190.43|192.28|190.28|192.43|190.43|192.28|190.28|0
1642525470000|2022-01-18 17:04:30|192.13|190.13|192.13|190.13|192.13|190.13|191.98|189.98|0
1642525480000|2022-01-18 17:04:40|191.98|189.98|191.83|189.83|191.98|189.98|191.68|189.68|0
1642525490000|2022-01-18 17:04:50|191.68|189.68|191.53|189.53|191.68|189.68|191.38|189.38|0
1642525500000|2022-01-18 17:05:00|191.23|189.23|191.53|189.53|191.53|189.53|191.23|189.23|0
1642525510000|2022-01-18 17:05:10|191.38|189.38|191.08|189.08|191.38|189.38|191.08|189.08|0
1642525520000|2022-01-18 17:05:20|190.93|188.93|190.78|188.78|191|189|190.78|188.78|0
1642525530000|2022-01-18 17:05:30|190.63|188.63|190.19|188.19|190.93|188.93|190.19|188.19|0
1642525540000|2022-01-18 17:05:40|190.11|188.11|190.48|188.48|190.48|188.48|190.11|188.11|0
1642525550000|2022-01-18 17:05:50|190.33|188.33|190.33|188.33|190.48|188.48|190.33|188.33|0
1642525560000|2022-01-18 17:06:00|190.04|188.04|190.19|188.19|190.19|188.19|190.04|188.04|0
1642525570000|2022-01-18 17:06:10|189.89|187.89|190.19|188.19|190.19|188.19|189.89|187.89|0
1642525580000|2022-01-18 17:06:20|190.04|188.04|190.04|188.04|190.04|188.04|190.04|188.04|0
1642525590000|2022-01-18 17:06:30|189.89|187.89|189.74|187.74|189.89|187.89|189.74|187.74|0
1642525600000|2022-01-18 17:06:40|189.59|187.59|189.66|187.66|189.74|187.74|189.59|187.59|0
1642525610000|2022-01-18 17:06:50|189.59|187.59|189.74|187.74|189.89|187.89|189.59|187.59|0
1642525620000|2022-01-18 17:07:00|189.89|187.89|190.04|188.04|190.18|188.18|189.89|187.89|0
1642525630000|2022-01-18 17:07:10|189.89|187.89|189.89|187.89|189.89|187.89|189.74|187.74|0
1642525640000|2022-01-18 17:07:20|190.04|188.04|190.04|188.04|190.04|188.04|190.04|188.04|0
1642525650000|2022-01-18 17:07:30|189.89|187.89|190.04|188.04|190.04|188.04|189.89|187.89|0
1642525660000|2022-01-18 17:07:40|190.33|188.33|190.04|188.04|190.33|188.33|190.04|188.04|0
1642525670000|2022-01-18 17:07:50|190.18|188.18|190.04|188.04|190.18|188.18|190.04|188.04|0
1642525680000|2022-01-18 17:08:00|190.18|188.18|190.33|188.33|190.33|188.33|190.03|188.03|0
1642525690000|2022-01-18 17:08:10|190.18|188.18|190.48|188.48|190.48|188.48|190.03|188.03|0
1642525700000|2022-01-18 17:08:20|190.63|188.63|189.89|187.89|190.63|188.63|189.89|187.89|0
1642525710000|2022-01-18 17:08:30|190.18|188.18|190.18|188.18|190.18|188.18|190.18|188.18|0
1642525720000|2022-01-18 17:08:40|190.03|188.03|190.78|188.78|190.78|188.78|190.03|188.03|0
1642525730000|2022-01-18 17:08:50|190.93|188.93|190.63|188.63|190.93|188.93|190.63|188.63|0
1642525740000|2022-01-18 17:09:00|190.78|188.78|191.23|189.23|191.23|189.23|190.78|188.78|0
1642525750000|2022-01-18 17:09:10|191.68|189.68|191.68|189.68|191.68|189.68|191.38|189.38|0
1642525760000|2022-01-18 17:09:20|191.38|189.38|191.23|189.23|191.38|189.38|190.93|188.93|0
1642525770000|2022-01-18 17:09:30|191.08|189.08|191.08|189.08|191.23|189.23|191.08|189.08|0
1642525780000|2022-01-18 17:09:40|191.38|189.38|191.53|189.53|191.68|189.68|191.38|189.38|0
1642525790000|2022-01-18 17:09:50|191.38|189.38|191.53|189.53|191.53|189.53|191.38|189.38|0
1642525800000|2022-01-18 17:10:00|191.45|189.45|191.53|189.53|191.53|189.53|191.45|189.45|0
1642525810000|2022-01-18 17:10:10|191.67|189.67|191.67|189.67|191.82|189.82|191.67|189.67|0
1642525820000|2022-01-18 17:10:20|191.82|189.82|191.38|189.38|191.82|189.82|191.38|189.38|0
1642525830000|2022-01-18 17:10:30|191.53|189.53|191.38|189.38|191.53|189.53|191.08|189.08|0
1642525840000|2022-01-18 17:10:40|191.52|189.52|191.52|189.52|191.52|189.52|191.52|189.52|0
1642525850000|2022-01-18 17:10:50|191.82|189.82|191.82|189.82|191.97|189.97|191.82|189.82|0
1642525860000|2022-01-18 17:11:00|191.97|189.97|191.38|189.38|191.97|189.97|191.23|189.23|0
1642525870000|2022-01-18 17:11:10|191.23|189.23|190.78|188.78|191.52|189.52|190.78|188.78|0
1642525880000|2022-01-18 17:11:20|190.93|188.93|191.08|189.08|191.08|189.08|190.93|188.93|0
1642525890000|2022-01-18 17:11:30|190.93|188.93|190.78|188.78|190.93|188.93|190.63|188.63|0
1642525900000|2022-01-18 17:11:40|190.93|188.93|190.93|188.93|190.93|188.93|190.93|188.93|0
1642525910000|2022-01-18 17:11:50|190.78|188.78|190.63|188.63|190.78|188.78|190.63|188.63|0
1642525920000|2022-01-18 17:12:00|190.78|188.78|190.63|188.63|190.78|188.78|190.63|188.63|0
1642525930000|2022-01-18 17:12:10|190.78|188.78|190.93|188.93|190.93|188.93|190.63|188.63|0
1642525940000|2022-01-18 17:12:20|191.08|189.08|191.08|189.08|191.22|189.22|190.93|188.93|0
1642525950000|2022-01-18 17:12:30|191.22|189.22|191.22|189.22|191.37|189.37|191.22|189.22|0
1642525960000|2022-01-18 17:12:40|191.37|189.37|190.78|188.78|191.37|189.37|190.78|188.78|0
1642525970000|2022-01-18 17:12:50|190.93|188.93|190.93|188.93|191.07|189.07|190.78|188.78|0
1642525980000|2022-01-18 17:13:00|191.07|189.07|191.22|189.22|191.3|189.3|191.07|189.07|0
1642525990000|2022-01-18 17:13:10|191.07|189.07|190.78|188.78|191.07|189.07|190.78|188.78|0
1642526000000|2022-01-18 17:13:20|190.92|188.92|190.92|188.92|190.92|188.92|190.92|188.92|0
1642526010000|2022-01-18 17:13:30|191.22|189.22|191.07|189.07|191.22|189.22|191.07|189.07|0
1642526020000|2022-01-18 17:13:40|191.37|189.37|191.22|189.22|191.37|189.37|191.22|189.22|0
1642526030000|2022-01-18 17:13:50|191.07|189.07|192.12|190.12|192.12|190.12|191.07|189.07|0
1642526040000|2022-01-18 17:14:00|191.97|189.97|191.82|189.82|191.97|189.97|191.82|189.82|0
1642526050000|2022-01-18 17:14:10|191.97|189.97|191.82|189.82|191.97|189.97|191.82|189.82|0
1642526060000|2022-01-18 17:14:20|191.97|189.97|191.97|189.97|192.12|190.12|191.97|189.97|0
1642526070000|2022-01-18 17:14:30|192.12|190.12|192.42|190.42|192.42|190.42|191.97|189.97|0
1642526080000|2022-01-18 17:14:40|192.72|190.72|192.87|190.87|192.87|190.87|192.72|190.72|0
1642526090000|2022-01-18 17:14:50|192.72|190.72|193.02|191.02|193.32|191.32|192.72|190.72|0
1642526100000|2022-01-18 17:15:00|193.17|191.17|192.57|190.57|193.17|191.17|192.57|190.57|0
1642526110000|2022-01-18 17:15:10|192.72|190.72|191.97|189.97|192.72|190.72|191.97|189.97|0
1642526120000|2022-01-18 17:15:20|192.12|190.12|192.57|190.57|192.72|190.72|192.12|190.12|0
1642526130000|2022-01-18 17:15:30|192.87|190.87|192.64|190.64|192.87|190.87|192.27|190.27|0
1642526140000|2022-01-18 17:15:40|192.57|190.57|192.57|190.57|192.57|190.57|192.42|190.42|0
1642526150000|2022-01-18 17:15:50|192.42|190.42|192.27|190.27|192.57|190.57|192.27|190.27|0
1642526160000|2022-01-18 17:16:00|192.12|190.12|191.07|189.07|192.12|190.12|191.07|189.07|0
1642526170000|2022-01-18 17:16:10|190.92|188.92|191.07|189.07|191.22|189.22|190.92|188.92|0
1642526180000|2022-01-18 17:16:20|190.92|188.92|191.22|189.22|191.37|189.37|190.92|188.92|0
1642526190000|2022-01-18 17:16:30|191.37|189.37|191.22|189.22|191.37|189.37|191.22|189.22|0
1642526200000|2022-01-18 17:16:40|191.37|189.37|191.07|189.07|191.37|189.37|191.07|189.07|0
1642526210000|2022-01-18 17:16:50|191.22|189.22|191.22|189.22|191.52|189.52|191.07|189.07|0
1642526220000|2022-01-18 17:17:00|191.44|189.44|191.52|189.52|191.67|189.67|191.44|189.44|0
1642526230000|2022-01-18 17:17:10|191.67|189.67|191.82|189.82|191.82|189.82|191.52|189.52|0
1642526240000|2022-01-18 17:17:20|191.67|189.67|192.42|190.42|192.42|190.42|191.52|189.52|0
1642526250000|2022-01-18 17:17:30|192.57|190.57|192.57|190.57|192.57|190.57|192.42|190.42|0
1642526260000|2022-01-18 17:17:40|193.17|191.17|193.32|191.32|193.47|191.47|193.17|191.17|0
1642526270000|2022-01-18 17:17:50|193.17|191.17|193.32|191.32|193.32|191.32|193.02|191.02|0
1642526280000|2022-01-18 17:18:00|193.17|191.17|192.87|190.87|193.17|191.17|192.72|190.72|0
1642526290000|2022-01-18 17:18:10|193.17|191.17|193.77|191.77|193.77|191.77|193.17|191.17|0
1642526300000|2022-01-18 17:18:20|193.32|191.32|193.62|191.62|193.62|191.62|193.02|191.02|0
1642526310000|2022-01-18 17:18:30|193.77|191.77|193.92|191.92|193.92|191.92|193.77|191.77|0
1642526320000|2022-01-18 17:18:40|194.67|192.67|194.97|192.97|194.97|192.97|194.52|192.52|0
1642526330000|2022-01-18 17:18:50|194.52|192.52|194.82|192.82|194.97|192.97|194.52|192.52|0
1642526340000|2022-01-18 17:19:00|194.97|192.97|194.82|192.82|194.97|192.97|194.82|192.82|0
1642526350000|2022-01-18 17:19:10|194.52|192.52|194.52|192.52|194.67|192.67|194.52|192.52|0
1642526360000|2022-01-18 17:19:20|194.37|192.37|194.07|192.07|194.52|192.52|194.07|192.07|0
1642526370000|2022-01-18 17:19:30|193.92|191.92|193.77|191.77|194.22|192.22|193.77|191.77|0
1642526380000|2022-01-18 17:19:40|193.62|191.62|193.62|191.62|193.77|191.77|193.62|191.62|0
1642526390000|2022-01-18 17:19:50|193.47|191.47|193.62|191.62|193.92|191.92|193.47|191.47|0
1642526400000|2022-01-18 17:20:00|193.47|191.47|193.62|191.62|193.77|191.77|193.47|191.47|0
1642526410000|2022-01-18 17:20:10|193.77|191.77|193.47|191.47|193.92|191.92|193.47|191.47|0
1642526420000|2022-01-18 17:20:20|193.77|191.77|193.17|191.17|193.77|191.77|193.17|191.17|0
1642526430000|2022-01-18 17:20:30|193.32|191.32|193.17|191.17|193.32|191.32|193.17|191.17|0
1642526440000|2022-01-18 17:20:40|193.02|191.02|193.17|191.17|193.17|191.17|193.02|191.02|0
1642526450000|2022-01-18 17:20:50|193.47|191.47|193.32|191.32|193.47|191.47|193.32|191.32|0
1642526460000|2022-01-18 17:21:00|193.77|191.77|194.22|192.22|194.22|192.22|193.62|191.62|0
1642526470000|2022-01-18 17:21:10|193.92|191.92|193.47|191.47|193.92|191.92|193.47|191.47|0
1642526480000|2022-01-18 17:21:20|193.16|191.16|193.16|191.16|193.16|191.16|193.16|191.16|0
1642526490000|2022-01-18 17:21:30|193.01|191.01|193.16|191.16|193.31|191.31|193.01|191.01|0
1642526500000|2022-01-18 17:21:40|193.01|191.01|193.16|191.16|193.16|191.16|193.01|191.01|0
1642526510000|2022-01-18 17:21:50|193.01|191.01|193.01|191.01|193.01|191.01|192.86|190.86|0
1642526520000|2022-01-18 17:22:00|193.16|191.16|193.16|191.16|193.16|191.16|192.86|190.86|0
1642526530000|2022-01-18 17:22:10|193.31|191.31|193.31|191.31|193.31|191.31|193.16|191.16|0
1642526540000|2022-01-18 17:22:20|193.16|191.16|193.31|191.31|193.31|191.31|193.16|191.16|0
1642526550000|2022-01-18 17:22:30|193.46|191.46|193.01|191.01|193.46|191.46|193.01|191.01|0
1642526560000|2022-01-18 17:22:40|192.71|190.71|192.86|190.86|192.86|190.86|192.56|190.56|0
1642526570000|2022-01-18 17:22:50|193.01|191.01|193.31|191.31|193.31|191.31|193.01|191.01|0
1642526580000|2022-01-18 17:23:00|193.16|191.16|193.01|191.01|193.16|191.16|193.01|191.01|0
1642526590000|2022-01-18 17:23:10|192.86|190.86|193.01|191.01|193.01|191.01|192.86|190.86|0
1642526600000|2022-01-18 17:23:20|193.16|191.16|192.56|190.56|193.16|191.16|192.56|190.56|0
1642526610000|2022-01-18 17:23:30|192.86|190.86|192.56|190.56|192.86|190.86|192.56|190.56|0
1642526620000|2022-01-18 17:23:40|192.41|190.41|191.66|189.66|192.41|190.41|191.66|189.66|0
1642526630000|2022-01-18 17:23:50|191.51|189.51|190.92|188.92|191.51|189.51|190.92|188.92|0
1642526640000|2022-01-18 17:24:00|191.21|189.21|191.07|189.07|191.21|189.21|191.07|189.07|0
1642526650000|2022-01-18 17:24:10|190.92|188.92|190.62|188.62|191.07|189.07|190.62|188.62|0
1642526660000|2022-01-18 17:24:20|190.77|188.77|190.62|188.62|190.77|188.77|190.62|188.62|0
1642526670000|2022-01-18 17:24:30|190.47|188.47|189.87|187.87|190.47|188.47|189.87|187.87|0
1642526680000|2022-01-18 17:24:40|189.72|187.72|189.28|187.28|189.72|187.72|189.28|187.28|0
1642526690000|2022-01-18 17:24:50|189.43|187.43|189.87|187.87|189.87|187.87|189.43|187.43|0
1642526700000|2022-01-18 17:25:00|190.02|188.02|190.02|188.02|190.02|188.02|190.02|188.02|0
1642526710000|2022-01-18 17:25:10|190.17|188.17|190.17|188.17|190.32|188.32|190.17|188.17|0
1642526720000|2022-01-18 17:25:20|190.32|188.32|189.72|187.72|190.32|188.32|189.72|187.72|0
1642526730000|2022-01-18 17:25:30|189.87|187.87|190.02|188.02|190.17|188.17|189.87|187.87|0
1642526740000|2022-01-18 17:25:40|190.17|188.17|190.32|188.32|190.47|188.47|190.17|188.17|0
1642526750000|2022-01-18 17:25:50|190.47|188.47|190.02|188.02|190.47|188.47|190.02|188.02|0
1642526760000|2022-01-18 17:26:00|189.87|187.87|189.42|187.42|189.87|187.87|189.28|187.28|0
1642526770000|2022-01-18 17:26:10|189.28|187.28|189.42|187.42|189.42|187.42|189.28|187.28|0
1642526780000|2022-01-18 17:26:20|189.28|187.28|189.42|187.42|189.42|187.42|189.28|187.28|0
1642526790000|2022-01-18 17:26:30|189.28|187.28|189.28|187.28|189.42|187.42|189.13|187.13|0
1642526800000|2022-01-18 17:26:40|189.42|187.42|189.42|187.42|189.42|187.42|189.28|187.28|0
1642526810000|2022-01-18 17:26:50|189.57|187.57|189.57|187.57|189.57|187.57|189.42|187.42|0
1642526820000|2022-01-18 17:27:00|189.42|187.42|189.42|187.42|189.42|187.42|189.42|187.42|0
1642526830000|2022-01-18 17:27:10|189.27|187.27|189.42|187.42|189.42|187.42|189.27|187.27|0
1642526840000|2022-01-18 17:27:20|189.72|187.72|189.42|187.42|189.72|187.72|189.42|187.42|0
1642526850000|2022-01-18 17:27:30|189.27|187.27|189.42|187.42|189.42|187.42|189.27|187.27|0
1642526860000|2022-01-18 17:27:40|189.27|187.27|189.35|187.35|189.35|187.35|189.27|187.27|0
1642526870000|2022-01-18 17:27:50|189.42|187.42|189.57|187.57|189.57|187.57|189.27|187.27|0
1642526880000|2022-01-18 17:28:00|189.42|187.42|189.13|187.13|189.42|187.42|189.13|187.13|0
1642526890000|2022-01-18 17:28:10|188.98|186.98|188.98|186.98|189.05|187.05|188.98|186.98|0
1642526900000|2022-01-18 17:28:20|189.05|187.05|188.83|186.83|189.13|187.13|188.83|186.83|0
1642526910000|2022-01-18 17:28:30|188.68|186.68|188.68|186.68|188.68|186.68|188.53|186.53|0
1642526920000|2022-01-18 17:28:40|188.53|186.53|188.83|186.83|188.83|186.83|188.53|186.53|0
1642526930000|2022-01-18 17:28:50|188.98|186.98|188.83|186.83|188.98|186.98|188.83|186.83|0
1642526940000|2022-01-18 17:29:00|189.12|187.12|189.79|187.79|189.79|187.79|189.12|187.12|0
1642526950000|2022-01-18 17:29:10|189.64|187.64|189.72|187.72|189.72|187.72|189.57|187.57|0
1642526960000|2022-01-18 17:29:20|190.02|188.02|190.02|188.02|190.02|188.02|189.72|187.72|0
1642526970000|2022-01-18 17:29:30|190.17|188.17|190.17|188.17|190.17|188.17|190.02|188.02|0
1642526980000|2022-01-18 17:29:40|189.72|187.72|189.87|187.87|189.87|187.87|189.72|187.72|0
1642526990000|2022-01-18 17:29:50|189.72|187.72|190.02|188.02|190.02|188.02|189.72|187.72|0
1642527000000|2022-01-18 17:30:00|189.87|187.87|189.12|187.12|189.87|187.87|189.12|187.12|0
1642527010000|2022-01-18 17:30:10|189.42|187.42|189.57|187.57|189.72|187.72|189.42|187.42|0
1642527020000|2022-01-18 17:30:20|189.42|187.42|189.27|187.27|189.57|187.57|189.27|187.27|0
1642527030000|2022-01-18 17:30:30|189.12|187.12|189.27|187.27|189.27|187.27|188.97|186.97|0
1642527040000|2022-01-18 17:30:40|189.12|187.12|188.68|186.68|189.12|187.12|188.68|186.68|0
1642527050000|2022-01-18 17:30:50|188.83|186.83|188.68|186.68|188.83|186.83|188.68|186.68|0
1642527060000|2022-01-18 17:31:00|188.53|186.53|188.23|186.23|188.53|186.53|188.23|186.23|0
1642527070000|2022-01-18 17:31:10|188.08|186.08|188.08|186.08|188.23|186.23|188.08|186.08|0
1642527080000|2022-01-18 17:31:20|188.23|186.23|188.38|186.38|188.38|186.38|188.08|186.08|0
1642527090000|2022-01-18 17:31:30|188.23|186.23|188.83|186.83|188.83|186.83|188.23|186.23|0
1642527100000|2022-01-18 17:31:40|188.97|186.97|188.38|186.38|188.97|186.97|188.38|186.38|0
1642527110000|2022-01-18 17:31:50|188.53|186.53|188.38|186.38|188.53|186.53|188.38|186.38|0
1642527120000|2022-01-18 17:32:00|188.53|186.53|188.38|186.38|188.53|186.53|188.38|186.38|0
1642527130000|2022-01-18 17:32:10|188.53|186.53|188.53|186.53|188.53|186.53|188.38|186.38|0
1642527140000|2022-01-18 17:32:20|188.23|186.23|188.68|186.68|188.68|186.68|188.23|186.23|0
1642527150000|2022-01-18 17:32:30|188.53|186.53|188.08|186.08|188.53|186.53|188.08|186.08|0
1642527160000|2022-01-18 17:32:40|187.94|185.94|187.94|185.94|187.94|185.94|187.94|185.94|0
1642527170000|2022-01-18 17:32:50|187.64|185.64|187.05|185.05|187.64|185.64|187.05|185.05|0
1642527180000|2022-01-18 17:33:00|187.2|185.2|187.05|185.05|187.2|185.2|186.9|184.9|0
1642527190000|2022-01-18 17:33:10|187.27|185.27|187.49|185.49|187.49|185.49|187.27|185.27|0
1642527200000|2022-01-18 17:33:20|187.71|185.71|187.64|185.64|187.86|185.86|187.64|185.64|0
1642527210000|2022-01-18 17:33:30|187.93|185.93|187.93|185.93|187.93|185.93|187.93|185.93|0
1642527230000|2022-01-18 17:33:50|188.01|186.01|188.23|186.23|188.23|186.23|187.79|185.79|0
1642527240000|2022-01-18 17:34:00|188.08|186.08|188.53|186.53|188.53|186.53|188.08|186.08|0
1642527250000|2022-01-18 17:34:10|188.82|186.82|188.97|186.97|189.12|187.12|188.82|186.82|0
1642527260000|2022-01-18 17:34:20|189.42|187.42|189.27|187.27|189.57|187.57|189.27|187.27|0
1642527270000|2022-01-18 17:34:30|188.97|186.97|189.42|187.42|189.57|187.57|188.97|186.97|0
1642527280000|2022-01-18 17:34:40|189.86|187.86|191.21|189.21|191.21|189.21|189.86|187.86|0
1642527290000|2022-01-18 17:34:50|190.46|188.46|190.61|188.61|190.76|188.76|190.46|188.46|0
1642527300000|2022-01-18 17:35:00|190.76|188.76|190.76|188.76|190.76|188.76|190.46|188.46|0
1642527310000|2022-01-18 17:35:10|190.46|188.46|190.61|188.61|191.06|189.06|190.46|188.46|0
1642527320000|2022-01-18 17:35:20|190.16|188.16|190.31|188.31|190.31|188.31|190.16|188.16|0
1642527330000|2022-01-18 17:35:30|190.23|188.23|189.86|187.86|190.23|188.23|189.71|187.71|0
1642527340000|2022-01-18 17:35:40|189.71|187.71|189.86|187.86|190.01|188.01|189.71|187.71|0
1642527350000|2022-01-18 17:35:50|190.01|188.01|190.01|188.01|190.16|188.16|190.01|188.01|0
1642527360000|2022-01-18 17:36:00|189.71|187.71|190.16|188.16|190.16|188.16|189.71|187.71|0
1642527370000|2022-01-18 17:36:10|190.31|188.31|190.16|188.16|190.31|188.31|189.86|187.86|0
1642527380000|2022-01-18 17:36:20|190.01|188.01|190.31|188.31|190.31|188.31|190.01|188.01|0
1642527390000|2022-01-18 17:36:30|190.38|188.38|190.31|188.31|190.46|188.46|190.31|188.31|0
1642527400000|2022-01-18 17:36:40|190.46|188.46|190.31|188.31|190.46|188.46|190.31|188.31|0
1642527410000|2022-01-18 17:36:50|190.01|188.01|190.01|188.01|190.01|188.01|190.01|188.01|0
1642527420000|2022-01-18 17:37:00|189.56|187.56|188.97|186.97|189.56|187.56|188.97|186.97|0
1642527430000|2022-01-18 17:37:10|189.27|187.27|189.12|187.12|189.41|187.41|189.12|187.12|0
1642527440000|2022-01-18 17:37:20|188.97|186.97|188.97|186.97|189.27|187.27|188.97|186.97|0
1642527450000|2022-01-18 17:37:30|188.82|186.82|188.82|186.82|188.82|186.82|188.67|186.67|0
1642527460000|2022-01-18 17:37:40|188.74|186.74|188.82|186.82|188.82|186.82|188.67|186.67|0
1642527470000|2022-01-18 17:37:50|188.67|186.67|188.67|186.67|188.67|186.67|188.67|186.67|0
1642527480000|2022-01-18 17:38:00|188.52|186.52|188.23|186.23|188.52|186.52|188.23|186.23|0
1642527490000|2022-01-18 17:38:10|188.08|186.08|187.93|185.93|188.23|186.23|187.93|185.93|0
1642527500000|2022-01-18 17:38:20|188.37|186.37|188.23|186.23|188.37|186.37|187.93|185.93|0
1642527510000|2022-01-18 17:38:30|188.08|186.08|188.37|186.37|188.37|186.37|188.08|186.08|0
1642527520000|2022-01-18 17:38:40|188.82|186.82|188.37|186.37|188.82|186.82|188.37|186.37|0
1642527530000|2022-01-18 17:38:50|188.52|186.52|188.08|186.08|188.67|186.67|188.08|186.08|0
1642527540000|2022-01-18 17:39:00|187.78|185.78|187.93|185.93|187.93|185.93|187.78|185.78|0
1642527550000|2022-01-18 17:39:10|187.78|185.78|188.52|186.52|188.52|186.52|187.78|185.78|0
1642527560000|2022-01-18 17:39:20|188.37|186.37|188.23|186.23|188.52|186.52|188.23|186.23|0
1642527570000|2022-01-18 17:39:30|188.08|186.08|188.08|186.08|188.08|186.08|188.08|186.08|0
1642527580000|2022-01-18 17:39:40|188.37|186.37|189.12|187.12|189.12|187.12|188.37|186.37|0
1642527590000|2022-01-18 17:39:50|188.97|186.97|188.67|186.67|188.97|186.97|188.67|186.67|0
1642527600000|2022-01-18 17:40:00|188.82|186.82|188.97|186.97|188.97|186.97|188.82|186.82|0
1642527610000|2022-01-18 17:40:10|189.12|187.12|189.12|187.12|189.41|187.41|189.12|187.12|0
1642527620000|2022-01-18 17:40:20|189.26|187.26|189.71|187.71|189.86|187.86|189.26|187.26|0
1642527630000|2022-01-18 17:40:30|189.56|187.56|189.41|187.41|189.56|187.56|189.33|187.33|0
1642527640000|2022-01-18 17:40:40|189.26|187.26|189.48|187.48|189.48|187.48|189.26|187.26|0
1642527650000|2022-01-18 17:40:50|189.56|187.56|189.48|187.48|189.56|187.56|189.41|187.41|0
1642527660000|2022-01-18 17:41:00|189.56|187.56|189.26|187.26|189.56|187.56|189.26|187.26|0
1642527670000|2022-01-18 17:41:10|189.41|187.41|189.56|187.56|189.71|187.71|189.41|187.41|0
1642527680000|2022-01-18 17:41:20|189.41|187.41|190.16|188.16|190.16|188.16|189.41|187.41|0
1642527690000|2022-01-18 17:41:30|190.3|188.3|190.3|188.3|190.45|188.45|190.3|188.3|0
1642527700000|2022-01-18 17:41:40|190.16|188.16|189.71|187.71|190.16|188.16|189.56|187.56|0
1642527710000|2022-01-18 17:41:50|189.56|187.56|190.45|188.45|190.45|188.45|189.56|187.56|0
1642527720000|2022-01-18 17:42:00|190.01|188.01|189.48|187.48|190.01|188.01|189.48|187.48|0
1642527730000|2022-01-18 17:42:10|189.71|187.71|189.56|187.56|189.86|187.86|189.56|187.56|0
1642527740000|2022-01-18 17:42:20|189.71|187.71|189.86|187.86|189.86|187.86|189.71|187.71|0
1642527750000|2022-01-18 17:42:30|189.71|187.71|189.56|187.56|189.71|187.71|189.56|187.56|0
1642527760000|2022-01-18 17:42:40|189.71|187.71|189.56|187.56|189.71|187.71|189.56|187.56|0
1642527770000|2022-01-18 17:42:50|189.41|187.41|189.33|187.33|189.41|187.41|189.33|187.33|0
1642527780000|2022-01-18 17:43:00|189.41|187.41|189.56|187.56|189.71|187.71|189.41|187.41|0
1642527790000|2022-01-18 17:43:10|189.71|187.71|189.11|187.11|189.71|187.71|189.11|187.11|0
1642527800000|2022-01-18 17:43:20|189.26|187.26|189.26|187.26|189.26|187.26|189.11|187.11|0
1642527810000|2022-01-18 17:43:30|189.41|187.41|189.11|187.11|189.41|187.41|189.11|187.11|0
1642527820000|2022-01-18 17:43:40|188.96|186.96|189.11|187.11|189.11|187.11|188.96|186.96|0
1642527830000|2022-01-18 17:43:50|188.82|186.82|188.81|186.81|188.82|186.82|188.74|186.74|0
1642527840000|2022-01-18 17:44:00|188.96|186.96|188.81|186.81|188.96|186.96|188.81|186.81|0
1642527850000|2022-01-18 17:44:10|188.67|186.67|188.81|186.81|188.81|186.81|188.52|186.52|0
1642527860000|2022-01-18 17:44:20|188.67|186.67|188.52|186.52|188.67|186.67|188.52|186.52|0
1642527870000|2022-01-18 17:44:30|188.67|186.67|188.67|186.67|188.67|186.67|188.52|186.52|0
1642527880000|2022-01-18 17:44:40|188.52|186.52|188.67|186.67|188.67|186.67|188.52|186.52|0
1642527890000|2022-01-18 17:44:50|188.52|186.52|188.37|186.37|188.52|186.52|188.07|186.07|0
1642527900000|2022-01-18 17:45:00|188.22|186.22|188.67|186.67|188.67|186.67|188.07|186.07|0
1642527910000|2022-01-18 17:45:10|188.52|186.52|188.67|186.67|188.67|186.67|188.44|186.44|0
1642527920000|2022-01-18 17:45:20|188.37|186.37|188.52|186.52|188.52|186.52|188.37|186.37|0
1642527930000|2022-01-18 17:45:30|188.74|186.74|188.81|186.81|188.81|186.81|188.67|186.67|0
1642527940000|2022-01-18 17:45:40|188.67|186.67|188.81|186.81|188.81|186.81|188.67|186.67|0
1642527950000|2022-01-18 17:45:50|188.96|186.96|189.41|187.41|189.41|187.41|188.96|186.96|0
1642527960000|2022-01-18 17:46:00|189.26|187.26|188.52|186.52|189.26|187.26|188.52|186.52|0
1642527970000|2022-01-18 17:46:10|188.66|186.66|188.52|186.52|188.66|186.66|188.52|186.52|0
1642527980000|2022-01-18 17:46:20|188.37|186.37|188.37|186.37|188.52|186.52|188.22|186.22|0
1642527990000|2022-01-18 17:46:30|188.22|186.22|188.07|186.07|188.22|186.22|188.07|186.07|0
1642528000000|2022-01-18 17:46:40|187.92|185.92|188.22|186.22|188.37|186.37|187.92|185.92|0
1642528010000|2022-01-18 17:46:50|188.07|186.07|187.33|185.33|188.07|186.07|187.33|185.33|0
1642528020000|2022-01-18 17:47:00|187.04|185.04|186.3|184.3|187.04|185.04|186.3|184.3|0
1642528030000|2022-01-18 17:47:10|186|184|186|184|186|184|185.86|183.86|0
1642528040000|2022-01-18 17:47:20|186.07|184.07|186.15|184.15|186.15|184.15|185.86|183.86|0
1642528050000|2022-01-18 17:47:30|186.45|184.45|186.3|184.3|186.45|184.45|186.3|184.3|0
1642528060000|2022-01-18 17:47:40|186.89|184.89|186.74|184.74|186.89|184.89|186.74|184.74|0
1642528070000|2022-01-18 17:47:50|186.45|184.45|186.37|184.37|186.74|184.74|186.37|184.37|0
1642528080000|2022-01-18 17:48:00|186.45|184.45|186.45|184.45|186.45|184.45|186.3|184.3|0
1642528090000|2022-01-18 17:48:10|186.59|184.59|186.15|184.15|186.59|184.59|186.15|184.15|0
1642528100000|2022-01-18 17:48:20|186|184|185.56|183.56|186|184|185.56|183.56|0
1642528110000|2022-01-18 17:48:30|185.12|183.12|185.56|183.56|185.56|183.56|185.12|183.12|0
1642528120000|2022-01-18 17:48:40|185.71|183.71|185.56|183.56|185.71|183.71|185.41|183.41|0
1642528130000|2022-01-18 17:48:50|185.41|183.41|185.27|183.27|185.41|183.41|185.19|183.19|0
1642528140000|2022-01-18 17:49:00|185.56|183.56|185.27|183.27|185.56|183.56|185.27|183.27|0
1642528150000|2022-01-18 17:49:10|185.41|183.41|185.86|183.86|185.86|183.86|185.41|183.41|0
1642528160000|2022-01-18 17:49:20|185.71|183.71|186.15|184.15|186.3|184.3|185.71|183.71|0
1642528170000|2022-01-18 17:49:30|186|184|185.12|183.12|186|184|185.12|183.12|0
1642528180000|2022-01-18 17:49:40|185.41|183.41|185.12|183.12|185.41|183.41|185.12|183.12|0
1642528190000|2022-01-18 17:49:50|185.41|183.41|185.27|183.27|185.41|183.41|185.27|183.27|0
1642528200000|2022-01-18 17:50:00|185.71|183.71|185.41|183.41|185.71|183.71|185.41|183.41|0
1642528210000|2022-01-18 17:50:10|185.27|183.27|185.27|183.27|185.27|183.27|184.9|182.9|0
1642528220000|2022-01-18 17:50:20|184.97|182.97|185.12|183.12|185.12|183.12|184.97|182.97|0
1642528230000|2022-01-18 17:50:30|184.97|182.97|184.97|182.97|184.97|182.97|184.83|182.83|0
1642528240000|2022-01-18 17:50:40|184.68|182.68|184.97|182.97|184.97|182.97|184.68|182.68|0
1642528250000|2022-01-18 17:50:50|185.12|183.12|185.27|183.27|185.27|183.27|185.12|183.12|0
1642528260000|2022-01-18 17:51:00|185.56|183.56|186.59|184.59|186.59|184.59|185.56|183.56|0
1642528270000|2022-01-18 17:51:10|186.15|184.15|186.15|184.15|186.15|184.15|186|184|0
1642528280000|2022-01-18 17:51:20|186|184|186.15|184.15|186.3|184.3|186|184|0
1642528290000|2022-01-18 17:51:30|186.44|184.44|186.59|184.59|186.59|184.59|186.44|184.44|0
1642528300000|2022-01-18 17:51:40|186.74|184.74|186.44|184.44|186.74|184.74|186.44|184.44|0
1642528310000|2022-01-18 17:51:50|186.59|184.59|187.18|185.18|187.18|185.18|186.59|184.59|0
1642528320000|2022-01-18 17:52:00|186.88|184.88|186|184|186.88|184.88|186|184|0
1642528330000|2022-01-18 17:52:10|185.85|183.85|185.85|183.85|185.85|183.85|185.71|183.71|0
1642528340000|2022-01-18 17:52:20|186.15|184.15|186.29|184.29|186.44|184.44|186.15|184.15|0
1642528350000|2022-01-18 17:52:30|186.15|184.15|186.74|184.74|186.74|184.74|186.15|184.15|0
1642528360000|2022-01-18 17:52:40|186.88|184.88|187.18|185.18|187.33|185.33|186.88|184.88|0
1642528370000|2022-01-18 17:52:50|187.03|185.03|186.29|184.29|187.03|185.03|186.29|184.29|0
1642528380000|2022-01-18 17:53:00|186.44|184.44|186.29|184.29|186.44|184.44|186.15|184.15|0
1642528390000|2022-01-18 17:53:10|186.44|184.44|186.29|184.29|186.59|184.59|186.15|184.15|0
1642528400000|2022-01-18 17:53:20|186.15|184.15|186.29|184.29|186.29|184.29|186|184|0
1642528410000|2022-01-18 17:53:30|186|184|185.85|183.85|186.15|184.15|185.85|183.85|0
1642528420000|2022-01-18 17:53:40|185.41|183.41|185.26|183.26|185.41|183.41|185.12|183.12|0
1642528430000|2022-01-18 17:53:50|185.12|183.12|184.53|182.53|185.12|183.12|184.53|182.53|0
1642528440000|2022-01-18 17:54:00|184.82|182.82|184.53|182.53|184.82|182.82|184.53|182.53|0
1642528450000|2022-01-18 17:54:10|184.82|182.82|184.68|182.68|184.82|182.82|184.68|182.68|0
1642528460000|2022-01-18 17:54:20|184.6|182.6|184.68|182.68|184.68|182.68|184.38|182.38|0
1642528470000|2022-01-18 17:54:30|184.53|182.53|184.68|182.68|184.68|182.68|184.38|182.38|0
1642528480000|2022-01-18 17:54:40|184.82|182.82|184.68|182.68|184.82|182.82|184.53|182.53|0
1642528490000|2022-01-18 17:54:50|184.53|182.53|184.68|182.68|184.68|182.68|184.38|182.38|0
1642528500000|2022-01-18 17:55:00|184.82|182.82|184.53|182.53|184.82|182.82|184.53|182.53|0
1642528510000|2022-01-18 17:55:10|184.24|182.24|184.24|182.24|184.24|182.24|184.24|182.24|0
1642528520000|2022-01-18 17:55:20|184.38|182.38|184.24|182.24|184.38|182.38|184.24|182.24|0
1642528530000|2022-01-18 17:55:30|184.38|182.38|184.38|182.38|184.38|182.38|184.38|182.38|0
1642528540000|2022-01-18 17:55:40|184.24|182.24|183.94|181.94|184.24|182.24|183.8|181.8|0
1642528550000|2022-01-18 17:55:50|184.09|182.09|184.38|182.38|184.38|182.38|184.09|182.09|0
1642528560000|2022-01-18 17:56:00|184.82|182.82|185.85|183.85|185.85|183.85|184.82|182.82|0
1642528570000|2022-01-18 17:56:10|185.7|183.7|185.85|183.85|185.85|183.85|185.7|183.7|0
1642528580000|2022-01-18 17:56:20|186|184|186|184|186|184|185.92|183.92|0
1642528590000|2022-01-18 17:56:30|185.7|183.7|185.56|183.56|185.85|183.85|185.26|183.26|0
1642528600000|2022-01-18 17:56:40|185.41|183.41|185.7|183.7|185.7|183.7|185.41|183.41|0
1642528610000|2022-01-18 17:56:50|185.85|183.85|186.14|184.14|186.14|184.14|185.85|183.85|0
1642528620000|2022-01-18 17:57:00|186|184|186|184|186|184|185.85|183.85|0
1642528630000|2022-01-18 17:57:10|185.7|183.7|185.77|183.77|185.77|183.77|185.41|183.41|0
1642528640000|2022-01-18 17:57:20|185.55|183.55|185.7|183.7|185.7|183.7|185.41|183.41|0
1642528650000|2022-01-18 17:57:30|185.55|183.55|185.55|183.55|185.55|183.55|185.26|183.26|0
1642528660000|2022-01-18 17:57:40|185.41|183.41|185.11|183.11|185.41|183.41|185.11|183.11|0
1642528670000|2022-01-18 17:57:50|184.97|182.97|184.67|182.67|184.97|182.97|184.67|182.67|0
1642528680000|2022-01-18 17:58:00|184.97|182.97|184.97|182.97|184.97|182.97|184.97|182.97|0
1642528690000|2022-01-18 17:58:10|185.11|183.11|184.97|182.97|185.11|183.11|184.97|182.97|0
1642528700000|2022-01-18 17:58:20|185.26|183.26|184.97|182.97|185.26|183.26|184.97|182.97|0
1642528710000|2022-01-18 17:58:30|185.11|183.11|185.55|183.55|185.55|183.55|185.11|183.11|0
1642528720000|2022-01-18 17:58:40|185.41|183.41|185.41|183.41|185.7|183.7|185.41|183.41|0
1642528730000|2022-01-18 17:58:50|185.11|183.11|184.97|182.97|185.11|183.11|184.97|182.97|0
1642528740000|2022-01-18 17:59:00|184.82|182.82|184.67|182.67|184.82|182.82|184.67|182.67|0
1642528750000|2022-01-18 17:59:10|184.82|182.82|184.97|182.97|184.97|182.97|184.67|182.67|0
1642528760000|2022-01-18 17:59:20|184.53|182.53|184.67|182.67|184.67|182.67|184.38|182.38|0
1642528770000|2022-01-18 17:59:30|184.53|182.53|184.38|182.38|184.53|182.53|184.38|182.38|0
1642528780000|2022-01-18 17:59:40|184.23|182.23|183.94|181.94|184.23|182.23|183.94|181.94|0
1642528790000|2022-01-18 17:59:50|183.65|181.65|183.79|181.79|183.79|181.79|183.5|181.5|0
1642528800000|2022-01-18 18:00:00|183.65|181.65|183.35|181.35|183.65|181.65|183.35|181.35|0
1642528810000|2022-01-18 18:00:10|183.5|181.5|183.65|181.65|183.65|181.65|183.35|181.35|0
1642528820000|2022-01-18 18:00:20|183.79|181.79|183.65|181.65|183.79|181.79|183.5|181.5|0
1642528830000|2022-01-18 18:00:30|183.79|181.79|183.72|181.72|183.79|181.79|183.42|181.42|0
1642528840000|2022-01-18 18:00:40|183.65|181.65|183.94|181.94|183.94|181.94|183.65|181.65|0
1642528850000|2022-01-18 18:00:50|183.79|181.79|183.94|181.94|184.08|182.08|183.79|181.79|0
1642528860000|2022-01-18 18:01:00|184.08|182.08|183.94|181.94|184.08|182.08|183.79|181.79|0
1642528870000|2022-01-18 18:01:10|184.23|182.23|184.23|182.23|184.23|182.23|184.23|182.23|0
1642528880000|2022-01-18 18:01:20|184.15|182.15|184.38|182.38|184.52|182.52|184.15|182.15|0
1642528890000|2022-01-18 18:01:30|184.23|182.23|184.23|182.23|184.52|182.52|184.23|182.23|0
1642528900000|2022-01-18 18:01:40|184.08|182.08|184.08|182.08|184.08|182.08|183.94|181.94|0
1642528910000|2022-01-18 18:01:50|183.79|181.79|183.5|181.5|183.79|181.79|183.5|181.5|0
1642528920000|2022-01-18 18:02:00|183.21|181.21|183.21|181.21|183.21|181.21|183.06|181.06|0
1642528930000|2022-01-18 18:02:10|183.06|181.06|182.77|180.77|183.06|181.06|182.77|180.77|0
1642528940000|2022-01-18 18:02:20|182.62|180.62|182.92|180.92|182.92|180.92|182.62|180.62|0
1642528950000|2022-01-18 18:02:30|183.06|181.06|182.77|180.77|183.06|181.06|182.77|180.77|0
1642528960000|2022-01-18 18:02:40|182.91|180.91|182.62|180.62|182.91|180.91|182.62|180.62|0
1642528970000|2022-01-18 18:02:50|182.48|180.48|182.33|180.33|182.48|180.48|182.33|180.33|0
1642528980000|2022-01-18 18:03:00|182.19|180.19|182.19|180.19|182.33|180.33|182.19|180.19|0
1642528990000|2022-01-18 18:03:10|182.33|180.33|182.19|180.19|182.33|180.33|182.19|180.19|0
1642529000000|2022-01-18 18:03:20|182.04|180.04|182.19|180.19|182.19|180.19|182.04|180.04|0
1642529010000|2022-01-18 18:03:30|182.48|180.48|183.06|181.06|183.06|181.06|182.48|180.48|0
1642529020000|2022-01-18 18:03:40|183.35|181.35|183.21|181.21|183.5|181.5|183.21|181.21|0
1642529030000|2022-01-18 18:03:50|183.64|181.64|183.79|181.79|183.79|181.79|183.5|181.5|0
1642529040000|2022-01-18 18:04:00|184.08|182.08|184.23|182.23|184.23|182.23|183.79|181.79|0
1642529050000|2022-01-18 18:04:10|184.37|182.37|184.3|182.3|184.37|182.37|184.23|182.23|0
1642529060000|2022-01-18 18:04:20|184.67|182.67|184.67|182.67|184.67|182.67|184.52|182.52|0
1642529070000|2022-01-18 18:04:30|184.96|182.96|184.23|182.23|184.96|182.96|184.23|182.23|0
1642529080000|2022-01-18 18:04:40|184.08|182.08|183.94|181.94|184.08|182.08|183.79|181.79|0
1642529090000|2022-01-18 18:04:50|183.79|181.79|183.64|181.64|183.79|181.79|183.64|181.64|0
1642529100000|2022-01-18 18:05:00|183.5|181.5|183.27|181.27|183.5|181.5|183.27|181.27|0
1642529110000|2022-01-18 18:05:10|183.2|181.2|183.35|181.35|183.35|181.35|182.91|180.91|0
1642529120000|2022-01-18 18:05:20|183.2|181.2|182.91|180.91|183.2|181.2|182.77|180.77|0
1642529130000|2022-01-18 18:05:30|182.77|180.77|183.06|181.06|183.06|181.06|182.77|180.77|0
1642529140000|2022-01-18 18:05:40|183.2|181.2|182.91|180.91|183.2|181.2|182.91|180.91|0
1642529150000|2022-01-18 18:05:50|182.77|180.77|182.62|180.62|182.91|180.91|182.62|180.62|0
1642529160000|2022-01-18 18:06:00|182.91|180.91|182.77|180.77|182.91|180.91|182.62|180.62|0
1642529170000|2022-01-18 18:06:10|182.91|180.91|182.91|180.91|183.06|181.06|182.91|180.91|0
1642529180000|2022-01-18 18:06:20|183.06|181.06|182.69|180.69|183.06|181.06|182.62|180.62|0
1642529190000|2022-01-18 18:06:30|182.62|180.62|182.47|180.47|182.69|180.69|182.47|180.47|0
1642529200000|2022-01-18 18:06:40|182.33|180.33|182.47|180.47|182.47|180.47|182.33|180.33|0
1642529210000|2022-01-18 18:06:50|182.62|180.62|182.33|180.33|182.62|180.62|182.33|180.33|0
1642529220000|2022-01-18 18:07:00|182.47|180.47|182.77|180.77|182.77|180.77|182.47|180.47|0
1642529230000|2022-01-18 18:07:10|182.91|180.91|183.35|181.35|183.35|181.35|182.91|180.91|0
1642529240000|2022-01-18 18:07:20|183.64|181.64|183.71|181.71|183.79|181.79|183.64|181.64|0
1642529250000|2022-01-18 18:07:30|183.79|181.79|183.93|181.93|183.93|181.93|183.49|181.49|0
1642529260000|2022-01-18 18:07:40|184.08|182.08|183.93|181.93|184.08|182.08|183.93|181.93|0
1642529270000|2022-01-18 18:07:50|184.08|182.08|184.08|182.08|184.15|182.15|184.08|182.08|0
1642529280000|2022-01-18 18:08:00|184.23|182.23|184.37|182.37|184.37|182.37|184.08|182.08|0
1642529290000|2022-01-18 18:08:10|184.23|182.23|183.64|181.64|184.23|182.23|183.64|181.64|0
1642529300000|2022-01-18 18:08:20|183.93|181.93|184.22|182.22|184.22|182.22|183.93|181.93|0
1642529310000|2022-01-18 18:08:30|184.15|182.15|184.22|182.22|184.22|182.22|184.08|182.08|0
1642529320000|2022-01-18 18:08:40|184.08|182.08|183.93|181.93|184.08|182.08|183.93|181.93|0
1642529330000|2022-01-18 18:08:50|184.08|182.08|184.37|182.37|184.37|182.37|184.08|182.08|0
1642529340000|2022-01-18 18:09:00|184.22|182.22|184.15|182.15|184.22|182.22|184.08|182.08|0
1642529350000|2022-01-18 18:09:10|184.08|182.08|184.15|182.15|184.15|182.15|184.08|182.08|0
1642529360000|2022-01-18 18:09:20|184.22|182.22|184.08|182.08|184.22|182.22|183.93|181.93|0
1642529370000|2022-01-18 18:09:30|184.37|182.37|184.52|182.52|184.52|182.52|184.37|182.37|0
1642529380000|2022-01-18 18:09:40|184.66|182.66|185.69|183.69|185.69|183.69|184.66|182.66|0
1642529400000|2022-01-18 18:10:00|185.4|183.4|185.1|183.1|185.4|183.4|184.66|182.66|0
1642529410000|2022-01-18 18:10:10|185.69|183.69|186.13|184.13|186.28|184.28|185.69|183.69|0
1642529420000|2022-01-18 18:10:20|185.98|183.98|185.98|183.98|185.98|183.98|185.84|183.84|0
1642529430000|2022-01-18 18:10:30|185.84|183.84|185.84|183.84|185.98|183.98|185.84|183.84|0
1642529440000|2022-01-18 18:10:40|185.69|183.69|185.98|183.98|186.13|184.13|185.54|183.54|0
1642529450000|2022-01-18 18:10:50|186.13|184.13|185.54|183.54|186.13|184.13|185.4|183.4|0
1642529460000|2022-01-18 18:11:00|185.69|183.69|185.25|183.25|185.69|183.69|185.25|183.25|0
1642529470000|2022-01-18 18:11:10|185.1|183.1|185.03|183.03|185.1|183.1|184.96|182.96|0
1642529480000|2022-01-18 18:11:20|184.96|182.96|184.95|182.95|184.96|182.96|184.95|182.95|0
1642529490000|2022-01-18 18:11:30|185.1|183.1|185.69|183.69|185.69|183.69|185.1|183.1|0
1642529500000|2022-01-18 18:11:40|185.98|183.98|186.13|184.13|186.13|184.13|185.98|183.98|0
1642529510000|2022-01-18 18:11:50|185.98|183.98|185.39|183.39|186.28|184.28|185.39|183.39|0
1642529520000|2022-01-18 18:12:00|185.84|183.84|185.69|183.69|185.84|183.84|185.54|183.54|0
1642529530000|2022-01-18 18:12:10|185.54|183.54|185.69|183.69|185.69|183.69|185.54|183.54|0
1642529540000|2022-01-18 18:12:20|185.54|183.54|185.54|183.54|185.69|183.69|185.54|183.54|0
1642529550000|2022-01-18 18:12:30|185.46|183.46|185.25|183.25|185.46|183.46|185.25|183.25|0
1642529560000|2022-01-18 18:12:40|185.39|183.39|185.1|183.1|185.39|183.39|185.1|183.1|0
1642529570000|2022-01-18 18:12:50|185.25|183.25|185.39|183.39|185.54|183.54|185.25|183.25|0
1642529580000|2022-01-18 18:13:00|185.54|183.54|185.83|183.83|185.83|183.83|185.54|183.54|0
1642529590000|2022-01-18 18:13:10|185.98|183.98|185.54|183.54|185.98|183.98|185.54|183.54|0
1642529600000|2022-01-18 18:13:20|185.69|183.69|185.39|183.39|185.69|183.69|185.39|183.39|0
1642529610000|2022-01-18 18:13:30|185.54|183.54|185.69|183.69|185.69|183.69|185.54|183.54|0
1642529620000|2022-01-18 18:13:40|185.54|183.54|185.83|183.83|185.83|183.83|185.54|183.54|0
1642529630000|2022-01-18 18:13:50|185.69|183.69|186.57|184.57|186.57|184.57|185.69|183.69|0
1642529640000|2022-01-18 18:14:00|187.01|185.01|187.31|185.31|187.46|185.46|187.01|185.01|0
1642529650000|2022-01-18 18:14:10|187.53|185.53|187.6|185.6|187.6|185.6|187.31|185.31|0
1642529660000|2022-01-18 18:14:20|187.01|185.01|187.31|185.31|187.6|185.6|187.01|185.01|0
1642529670000|2022-01-18 18:14:30|187.6|185.6|187.75|185.75|187.9|185.9|187.6|185.6|0
1642529680000|2022-01-18 18:14:40|187.6|185.6|187.53|185.53|187.6|185.6|187.46|185.46|0
1642529690000|2022-01-18 18:14:50|187.6|185.6|187.46|185.46|187.6|185.6|187.31|185.31|0
1642529700000|2022-01-18 18:15:00|187.31|185.31|187.31|185.31|187.31|185.31|187.01|185.01|0
1642529710000|2022-01-18 18:15:10|187.16|185.16|186.72|184.72|187.16|185.16|186.42|184.42|0
1642529720000|2022-01-18 18:15:20|186.57|184.57|186.57|184.57|186.57|184.57|186.57|184.57|0
1642529730000|2022-01-18 18:15:30|186.27|184.27|187.01|185.01|187.01|185.01|186.27|184.27|0
1642529740000|2022-01-18 18:15:40|187.31|185.31|187.45|185.45|187.45|185.45|187.16|185.16|0
1642529750000|2022-01-18 18:15:50|187.9|185.9|187.6|185.6|187.9|185.9|187.6|185.6|0
1642529760000|2022-01-18 18:16:00|187.75|185.75|187.75|185.75|187.75|185.75|187.45|185.45|0
1642529770000|2022-01-18 18:16:10|187.9|185.9|188.05|186.05|188.05|186.05|187.6|185.6|0
1642529780000|2022-01-18 18:16:20|187.9|185.9|188.05|186.05|188.05|186.05|187.9|185.9|0
1642529790000|2022-01-18 18:16:30|187.75|185.75|187.75|185.75|187.75|185.75|187.75|185.75|0
1642529800000|2022-01-18 18:16:40|187.6|185.6|187.31|185.31|187.6|185.6|187.31|185.31|0
1642529810000|2022-01-18 18:16:50|187.6|185.6|187.31|185.31|187.6|185.6|187.31|185.31|0
1642529820000|2022-01-18 18:17:00|187.45|185.45|187.45|185.45|187.45|185.45|187.45|185.45|0
1642529830000|2022-01-18 18:17:10|187.6|185.6|188.05|186.05|188.05|186.05|187.6|185.6|0
1642529840000|2022-01-18 18:17:20|188.34|186.34|188.05|186.05|188.79|186.79|188.05|186.05|0
1642529850000|2022-01-18 18:17:30|188.19|186.19|188.19|186.19|188.19|186.19|188.04|186.04|0
1642529860000|2022-01-18 18:17:40|188.04|186.04|188.49|186.49|188.49|186.49|187.75|185.75|0
1642529870000|2022-01-18 18:17:50|188.34|186.34|188.34|186.34|188.49|186.49|188.34|186.34|0
1642529880000|2022-01-18 18:18:00|188.19|186.19|188.19|186.19|188.19|186.19|188.04|186.04|0
1642529890000|2022-01-18 18:18:10|188.04|186.04|188.04|186.04|188.04|186.04|188.04|186.04|0
1642529900000|2022-01-18 18:18:20|188.19|186.19|188.79|186.79|188.79|186.79|188.19|186.19|0
1642529910000|2022-01-18 18:18:30|188.93|186.93|189.53|187.53|189.53|187.53|188.93|186.93|0
1642529920000|2022-01-18 18:18:40|189.38|187.38|189.23|187.23|189.38|187.38|189.23|187.23|0
1642529930000|2022-01-18 18:18:50|188.93|186.93|188.64|186.64|188.93|186.93|188.64|186.64|0
1642529940000|2022-01-18 18:19:00|188.78|186.78|188.78|186.78|188.78|186.78|188.64|186.64|0
1642529950000|2022-01-18 18:19:10|188.64|186.64|188.04|186.04|188.64|186.64|188.04|186.04|0
1642529960000|2022-01-18 18:19:20|187.9|185.9|188.04|186.04|188.19|186.19|187.9|185.9|0
1642529970000|2022-01-18 18:19:30|187.9|185.9|187.9|185.9|188.04|186.04|187.9|185.9|0
1642529980000|2022-01-18 18:19:40|187.75|185.75|188.04|186.04|188.04|186.04|187.75|185.75|0
1642529990000|2022-01-18 18:19:50|187.75|185.75|188.04|186.04|188.04|186.04|187.75|185.75|0
1642530000000|2022-01-18 18:20:00|187.75|185.75|187.89|185.89|188.04|186.04|187.75|185.75|0
1642530010000|2022-01-18 18:20:10|187.75|185.75|187.45|185.45|187.75|185.75|187.37|185.37|0
1642530020000|2022-01-18 18:20:20|187.3|185.3|187.45|185.45|187.45|185.45|187.3|185.3|0
1642530030000|2022-01-18 18:20:30|187.3|185.3|187.45|185.45|187.6|185.6|187.3|185.3|0
1642530040000|2022-01-18 18:20:40|187.08|185.08|186.71|184.71|187.15|185.15|186.71|184.71|0
1642530050000|2022-01-18 18:20:50|186.56|184.56|186.56|184.56|186.56|184.56|186.42|184.42|0
1642530060000|2022-01-18 18:21:00|186.27|184.27|186.12|184.12|186.27|184.27|186.12|184.12|0
1642530070000|2022-01-18 18:21:10|185.98|183.98|185.53|183.53|185.98|183.98|185.53|183.53|0
1642530080000|2022-01-18 18:21:20|185.39|183.39|185.24|183.24|185.39|183.39|185.09|183.09|0
1642530090000|2022-01-18 18:21:30|185.39|183.39|185.09|183.09|185.39|183.39|185.09|183.09|0
1642530100000|2022-01-18 18:21:40|184.95|182.95|184.65|182.65|184.95|182.95|184.65|182.65|0
1642530110000|2022-01-18 18:21:50|184.51|182.51|184.36|182.36|184.51|182.51|184.36|182.36|0
1642530120000|2022-01-18 18:22:00|184.51|182.51|184.36|182.36|184.51|182.51|184.36|182.36|0
1642530130000|2022-01-18 18:22:10|184.07|182.07|184.07|182.07|184.21|182.21|184.07|182.07|0
1642530140000|2022-01-18 18:22:20|183.92|181.92|183.63|181.63|183.92|181.92|183.63|181.63|0
1642530150000|2022-01-18 18:22:30|183.48|181.48|184.36|182.36|184.36|182.36|183.48|181.48|0
1642530160000|2022-01-18 18:22:40|184.21|182.21|184.21|182.21|184.36|182.36|184.21|182.21|0
1642530170000|2022-01-18 18:22:50|184.36|182.36|184.36|182.36|184.36|182.36|184.21|182.21|0
1642530180000|2022-01-18 18:23:00|184.51|182.51|184.65|182.65|184.65|182.65|184.51|182.51|0
1642530190000|2022-01-18 18:23:10|184.8|182.8|184.21|182.21|184.8|182.8|184.21|182.21|0
1642530200000|2022-01-18 18:23:20|184.36|182.36|184.5|182.5|184.5|182.5|184.36|182.36|0
1642530210000|2022-01-18 18:23:30|184.21|182.21|184.36|182.36|184.36|182.36|184.21|182.21|0
1642530220000|2022-01-18 18:23:40|184.21|182.21|184.36|182.36|184.36|182.36|184.21|182.21|0
1642530230000|2022-01-18 18:23:50|184.5|182.5|184.36|182.36|184.65|182.65|184.36|182.36|0
1642530240000|2022-01-18 18:24:00|184.5|182.5|184.36|182.36|184.5|182.5|184.36|182.36|0
1642530250000|2022-01-18 18:24:10|184.65|182.65|184.36|182.36|184.65|182.65|184.36|182.36|0
1642530260000|2022-01-18 18:24:20|184.5|182.5|184.06|182.06|184.5|182.5|184.06|182.06|0
1642530270000|2022-01-18 18:24:30|184.21|182.21|184.36|182.36|184.36|182.36|184.21|182.21|0
1642530280000|2022-01-18 18:24:40|184.5|182.5|184.36|182.36|184.5|182.5|184.36|182.36|0
1642530290000|2022-01-18 18:24:50|184.5|182.5|184.5|182.5|184.5|182.5|184.5|182.5|0
1642530300000|2022-01-18 18:25:00|184.36|182.36|184.36|182.36|184.65|182.65|184.36|182.36|0
1642530310000|2022-01-18 18:25:10|184.21|182.21|183.77|181.77|184.21|182.21|183.77|181.77|0
1642530320000|2022-01-18 18:25:20|183.92|181.92|183.48|181.48|183.92|181.92|183.48|181.48|0
1642530330000|2022-01-18 18:25:30|183.33|181.33|183.33|181.33|183.48|181.48|183.33|181.33|0
1642530340000|2022-01-18 18:25:40|183.19|181.19|183.33|181.33|183.33|181.33|183.19|181.19|0
1642530350000|2022-01-18 18:25:50|183.19|181.19|183.33|181.33|183.33|181.33|183.19|181.19|0
1642530360000|2022-01-18 18:26:00|183.48|181.48|183.48|181.48|183.48|181.48|183.48|181.48|0
1642530370000|2022-01-18 18:26:10|183.62|181.62|183.92|181.92|183.92|181.92|183.62|181.62|0
1642530380000|2022-01-18 18:26:20|183.77|181.77|183.77|181.77|183.92|181.92|183.62|181.62|0
1642530390000|2022-01-18 18:26:30|183.48|181.48|183.62|181.62|183.62|181.62|183.48|181.48|0
1642530400000|2022-01-18 18:26:40|183.4|181.4|183.04|181.04|183.4|181.4|183.04|181.04|0
1642530410000|2022-01-18 18:26:50|183.62|181.62|184.06|182.06|184.06|182.06|183.62|181.62|0
1642530420000|2022-01-18 18:27:00|184.65|182.65|184.65|182.65|184.79|182.79|184.65|182.65|0
1642530430000|2022-01-18 18:27:10|184.79|182.79|184.5|182.5|184.79|182.79|184.5|182.5|0
1642530440000|2022-01-18 18:27:20|184.65|182.65|184.57|182.57|184.65|182.65|184.5|182.5|0
1642530450000|2022-01-18 18:27:30|184.5|182.5|184.65|182.65|184.79|182.79|184.35|182.35|0
1642530460000|2022-01-18 18:27:40|184.5|182.5|184.65|182.65|184.79|182.79|184.35|182.35|0
1642530470000|2022-01-18 18:27:50|184.5|182.5|184.65|182.65|184.65|182.65|184.5|182.5|0
1642530480000|2022-01-18 18:28:00|184.5|182.5|183.62|181.62|184.5|182.5|183.62|181.62|0
1642530490000|2022-01-18 18:28:10|183.48|181.48|183.48|181.48|183.48|181.48|183.48|181.48|0
1642530500000|2022-01-18 18:28:20|183.55|181.55|183.91|181.91|183.91|181.91|183.55|181.55|0
1642530510000|2022-01-18 18:28:30|184.06|182.06|183.77|181.77|184.06|182.06|183.77|181.77|0
1642530520000|2022-01-18 18:28:40|183.62|181.62|183.91|181.91|183.91|181.91|183.62|181.62|0
1642530530000|2022-01-18 18:28:50|183.84|181.84|183.84|181.84|183.84|181.84|183.84|181.84|0
1642530540000|2022-01-18 18:29:00|183.77|181.77|184.5|182.5|184.5|182.5|183.77|181.77|0
1642530550000|2022-01-18 18:29:10|184.35|182.35|184.21|182.21|184.35|182.35|184.21|182.21|0
1642530560000|2022-01-18 18:29:20|184.06|182.06|184.94|182.94|184.94|182.94|184.06|182.06|0
1642530570000|2022-01-18 18:29:30|185.09|183.09|185.53|183.53|185.53|183.53|185.01|183.01|0
1642530580000|2022-01-18 18:29:40|185.67|183.67|185.38|183.38|185.67|183.67|185.09|183.09|0
1642530590000|2022-01-18 18:29:50|185.53|183.53|185.38|183.38|185.67|183.67|185.38|183.38|0
1642530600000|2022-01-18 18:30:00|185.23|183.23|184.94|182.94|185.23|183.23|184.79|182.79|0
1642530610000|2022-01-18 18:30:10|184.79|182.79|185.09|183.09|185.09|183.09|184.79|182.79|0
1642530620000|2022-01-18 18:30:20|185.23|183.23|185.53|183.53|185.97|183.97|185.23|183.23|0
1642530630000|2022-01-18 18:30:30|185.67|183.67|185.97|183.97|186.11|184.11|185.67|183.67|0
1642530640000|2022-01-18 18:30:40|185.82|183.82|186.11|184.11|186.11|184.11|185.82|183.82|0
1642530650000|2022-01-18 18:30:50|186.26|184.26|185.97|183.97|186.26|184.26|185.97|183.97|0
1642530660000|2022-01-18 18:31:00|186.26|184.26|186.11|184.11|186.26|184.26|186.11|184.11|0
1642530670000|2022-01-18 18:31:10|185.82|183.82|185.82|183.82|185.97|183.97|185.82|183.82|0
1642530680000|2022-01-18 18:31:20|185.67|183.67|186.11|184.11|186.11|184.11|185.67|183.67|0
1642530690000|2022-01-18 18:31:30|185.67|183.67|185.52|183.52|185.67|183.67|185.38|183.38|0
1642530700000|2022-01-18 18:31:40|185.38|183.38|185.38|183.38|185.38|183.38|185.3|183.3|0
1642530710000|2022-01-18 18:31:50|185.52|183.52|185.23|183.23|185.52|183.52|185.08|183.08|0
1642530720000|2022-01-18 18:32:00|185.08|183.08|185.38|183.38|185.38|183.38|185.08|183.08|0
1642530730000|2022-01-18 18:32:10|184.94|182.94|184.64|182.64|184.94|182.94|184.64|182.64|0
1642530740000|2022-01-18 18:32:20|184.5|182.5|184.2|182.2|184.5|182.5|184.2|182.2|0
1642530750000|2022-01-18 18:32:30|183.91|181.91|183.91|181.91|183.91|181.91|183.91|181.91|0
1642530760000|2022-01-18 18:32:40|184.2|182.2|184.06|182.06|184.2|182.2|184.06|182.06|0
1642530770000|2022-01-18 18:32:50|184.2|182.2|184.2|182.2|184.2|182.2|184.2|182.2|0
1642530780000|2022-01-18 18:33:00|184.35|182.35|183.76|181.76|184.35|182.35|183.76|181.76|0
1642530790000|2022-01-18 18:33:10|183.91|181.91|184.35|182.35|184.35|182.35|183.76|181.76|0
1642530800000|2022-01-18 18:33:20|184.2|182.2|184.64|182.64|184.64|182.64|184.2|182.2|0
1642530810000|2022-01-18 18:33:30|184.94|182.94|184.64|182.64|184.94|182.94|184.64|182.64|0
1642530820000|2022-01-18 18:33:40|184.5|182.5|184.5|182.5|184.5|182.5|184.2|182.2|0
1642530830000|2022-01-18 18:33:50|184.94|182.94|185.08|183.08|185.08|183.08|184.79|182.79|0
1642530840000|2022-01-18 18:34:00|185.23|183.23|184.94|182.94|185.23|183.23|184.94|182.94|0
1642530850000|2022-01-18 18:34:10|184.79|182.79|184.79|182.79|184.79|182.79|184.64|182.64|0
1642530860000|2022-01-18 18:34:20|185.23|183.23|185.52|183.52|185.52|183.52|185.23|183.23|0
1642530870000|2022-01-18 18:34:30|185.67|183.67|185.96|183.96|186.11|184.11|185.67|183.67|0
1642530880000|2022-01-18 18:34:40|185.89|183.89|186.11|184.11|186.26|184.26|185.82|183.82|0
1642530890000|2022-01-18 18:34:50|185.96|183.96|186.26|184.26|186.26|184.26|185.96|183.96|0
1642530900000|2022-01-18 18:35:00|186.11|184.11|186.11|184.11|186.11|184.11|185.96|183.96|0
1642530910000|2022-01-18 18:35:10|186.85|184.85|186.99|184.99|186.99|184.99|186.85|184.85|0
1642530920000|2022-01-18 18:35:20|187.44|185.44|187.44|185.44|187.59|185.59|187.44|185.44|0
1642530930000|2022-01-18 18:35:30|187.29|185.29|187.14|185.14|187.29|185.29|186.7|184.7|0
1642530940000|2022-01-18 18:35:40|187.44|185.44|187.29|185.29|187.73|185.73|187.29|185.29|0
1642530950000|2022-01-18 18:35:50|187.14|185.14|187.59|185.59|187.59|185.59|187.14|185.14|0
1642530960000|2022-01-18 18:36:00|187.44|185.44|188.03|186.03|188.18|186.18|187.44|185.44|0
1642530970000|2022-01-18 18:36:10|187.58|185.58|187.73|185.73|187.88|185.88|187.58|185.58|0
1642530980000|2022-01-18 18:36:20|187.58|185.58|187.73|185.73|187.73|185.73|187.58|185.58|0
1642530990000|2022-01-18 18:36:30|187.44|185.44|187.29|185.29|187.58|185.58|187.29|185.29|0
1642531000000|2022-01-18 18:36:40|187.44|185.44|187.58|185.58|187.66|185.66|187.44|185.44|0
1642531010000|2022-01-18 18:36:50|187.44|185.44|187.29|185.29|187.44|185.44|187.29|185.29|0
1642531020000|2022-01-18 18:37:00|186.99|184.99|186.4|184.4|186.99|184.99|186.26|184.26|0
1642531030000|2022-01-18 18:37:10|186.26|184.26|186.7|184.7|186.85|184.85|186.26|184.26|0
1642531040000|2022-01-18 18:37:20|186.55|184.55|186.85|184.85|187.14|185.14|186.55|184.55|0
1642531050000|2022-01-18 18:37:30|186.55|184.55|186.11|184.11|186.55|184.55|186.11|184.11|0
1642531060000|2022-01-18 18:37:40|186.26|184.26|185.81|183.81|186.26|184.26|185.81|183.81|0
1642531070000|2022-01-18 18:37:50|185.96|183.96|186.26|184.26|186.26|184.26|185.96|183.96|0
1642531080000|2022-01-18 18:38:00|186.11|184.11|186.4|184.4|186.4|184.4|186.11|184.11|0
1642531090000|2022-01-18 18:38:10|186.25|184.25|186.4|184.4|186.4|184.4|186.25|184.25|0
1642531100000|2022-01-18 18:38:20|186.55|184.55|187.14|185.14|187.14|185.14|186.55|184.55|0
1642531110000|2022-01-18 18:38:30|187.29|185.29|187.29|185.29|187.29|185.29|187.29|185.29|0
1642531120000|2022-01-18 18:38:40|187.43|185.43|187.14|185.14|187.43|185.43|187.14|185.14|0
1642531130000|2022-01-18 18:38:50|186.84|184.84|186.91|184.91|186.99|184.99|186.84|184.84|0
1642531140000|2022-01-18 18:39:00|186.84|184.84|187.29|185.29|187.29|185.29|186.84|184.84|0
1642531150000|2022-01-18 18:39:10|187.43|185.43|188.17|186.17|188.62|186.62|187.43|185.43|0
1642531160000|2022-01-18 18:39:20|188.32|186.32|187.73|185.73|188.32|186.32|187.73|185.73|0
1642531170000|2022-01-18 18:39:30|187.58|185.58|188.32|186.32|188.62|186.62|187.58|185.58|0
1642531180000|2022-01-18 18:39:40|188.62|186.62|189.06|187.06|189.21|187.21|188.62|186.62|0
1642531190000|2022-01-18 18:39:50|188.77|186.77|188.77|186.77|188.92|186.92|188.62|186.62|0
1642531200000|2022-01-18 18:40:00|188.62|186.62|188.92|186.92|189.21|187.21|188.62|186.62|0
1642531210000|2022-01-18 18:40:10|189.51|187.51|189.21|187.21|189.51|187.51|189.21|187.21|0
1642531220000|2022-01-18 18:40:20|189.06|187.06|189.81|187.81|189.81|187.81|189.06|187.06|0
1642531230000|2022-01-18 18:40:30|189.51|187.51|189.21|187.21|189.51|187.51|189.06|187.06|0
1642531240000|2022-01-18 18:40:40|188.91|186.91|189.36|187.36|189.36|187.36|188.91|186.91|0
1642531250000|2022-01-18 18:40:50|189.21|187.21|189.21|187.21|189.21|187.21|189.21|187.21|0
1642531260000|2022-01-18 18:41:00|189.06|187.06|188.17|186.17|189.06|187.06|188.17|186.17|0
1642531270000|2022-01-18 18:41:10|188.02|186.02|188.02|186.02|188.1|186.1|188.02|186.02|0
1642531280000|2022-01-18 18:41:20|188.32|186.32|188.32|186.32|188.32|186.32|188.32|186.32|0
1642531290000|2022-01-18 18:41:30|188.47|186.47|188.17|186.17|188.47|186.47|188.17|186.17|0
1642531300000|2022-01-18 18:41:40|188.02|186.02|188.32|186.32|188.32|186.32|188.02|186.02|0
1642531310000|2022-01-18 18:41:50|188.47|186.47|188.69|186.69|188.69|186.69|188.47|186.47|0
1642531320000|2022-01-18 18:42:00|188.77|186.77|188.62|186.62|188.77|186.77|188.62|186.62|0
1642531330000|2022-01-18 18:42:10|189.21|187.21|188.91|186.91|189.21|187.21|188.91|186.91|0
1642531340000|2022-01-18 18:42:20|189.06|187.06|189.21|187.21|189.36|187.36|189.06|187.06|0
1642531350000|2022-01-18 18:42:30|189.06|187.06|189.36|187.36|189.36|187.36|189.06|187.06|0
1642531360000|2022-01-18 18:42:40|189.21|187.21|189.21|187.21|189.36|187.36|189.21|187.21|0
1642531370000|2022-01-18 18:42:50|189.06|187.06|189.95|187.95|189.95|187.95|189.06|187.06|0
1642531380000|2022-01-18 18:43:00|190.25|188.25|190.1|188.1|190.25|188.25|190.1|188.1|0
1642531390000|2022-01-18 18:43:10|190.7|188.7|191|189|191.3|189.3|190.7|188.7|0
1642531400000|2022-01-18 18:43:20|191.15|189.15|191.3|189.3|191.3|189.3|190.7|188.7|0
1642531410000|2022-01-18 18:43:30|191.15|189.15|190.55|188.55|191.15|189.15|190.55|188.55|0
1642531420000|2022-01-18 18:43:40|190.25|188.25|189.66|187.66|190.4|188.4|189.66|187.66|0
1642531430000|2022-01-18 18:43:50|189.8|187.8|189.95|187.95|190.1|188.1|189.8|187.8|0
1642531440000|2022-01-18 18:44:00|190.25|188.25|190.25|188.25|190.4|188.4|190.25|188.25|0
1642531450000|2022-01-18 18:44:10|190.4|188.4|190.55|188.55|190.55|188.55|190.4|188.4|0
1642531460000|2022-01-18 18:44:20|190.85|188.85|191.07|189.07|191.07|189.07|190.85|188.85|0
1642531470000|2022-01-18 18:44:30|190.85|188.85|190.7|188.7|190.85|188.85|190.55|188.55|0
1642531480000|2022-01-18 18:44:40|190.4|188.4|190.7|188.7|190.85|188.85|190.4|188.4|0
1642531490000|2022-01-18 18:44:50|191.15|189.15|191.15|189.15|191.15|189.15|191.15|189.15|0
1642531500000|2022-01-18 18:45:00|190.85|188.85|190.85|188.85|190.85|188.85|190.55|188.55|0
1642531510000|2022-01-18 18:45:10|190.7|188.7|190.4|188.4|190.7|188.7|190.4|188.4|0
1642531520000|2022-01-18 18:45:20|190.17|188.17|190.55|188.55|190.55|188.55|190.17|188.17|0
1642531530000|2022-01-18 18:45:30|190.4|188.4|190.4|188.4|190.55|188.55|190.4|188.4|0
1642531540000|2022-01-18 18:45:40|190.85|188.85|191.44|189.44|191.44|189.44|190.85|188.85|0
1642531550000|2022-01-18 18:45:50|191.59|189.59|191.29|189.29|191.59|189.59|190.99|188.99|0
1642531560000|2022-01-18 18:46:00|191.14|189.14|190.85|188.85|191.14|189.14|190.85|188.85|0
1642531570000|2022-01-18 18:46:10|191.14|189.14|191.44|189.44|191.44|189.44|190.99|188.99|0
1642531580000|2022-01-18 18:46:20|191.14|189.14|191.29|189.29|191.59|189.59|191.14|189.14|0
1642531590000|2022-01-18 18:46:30|191.59|189.59|191.89|189.89|191.89|189.89|191.59|189.59|0
1642531600000|2022-01-18 18:46:40|191.74|189.74|191.74|189.74|191.74|189.74|191.74|189.74|0
1642531610000|2022-01-18 18:46:50|192.19|190.19|192.04|190.04|192.19|190.19|192.04|190.04|0
1642531620000|2022-01-18 18:47:00|191.89|189.89|191.74|189.74|191.89|189.89|191.74|189.74|0
1642531630000|2022-01-18 18:47:10|191.89|189.89|191.89|189.89|191.89|189.89|191.89|189.89|0
1642531640000|2022-01-18 18:47:20|192.04|190.04|191.59|189.59|192.19|190.19|191.59|189.59|0
1642531650000|2022-01-18 18:47:30|191.21|189.21|190.25|188.25|191.21|189.21|190.25|188.25|0
1642531660000|2022-01-18 18:47:40|189.21|187.21|189.35|187.35|189.35|187.35|189.21|187.21|0
1642531670000|2022-01-18 18:47:50|189.21|187.21|189.65|187.65|189.65|187.65|189.21|187.21|0
1642531680000|2022-01-18 18:48:00|189.35|187.35|188.91|186.91|189.35|187.35|188.91|186.91|0
1642531690000|2022-01-18 18:48:10|189.21|187.21|189.21|187.21|189.21|187.21|189.21|187.21|0
1642531700000|2022-01-18 18:48:20|189.06|187.06|189.5|187.5|189.5|187.5|189.06|187.06|0
1642531710000|2022-01-18 18:48:30|189.35|187.35|189.35|187.35|189.5|187.5|189.35|187.35|0
1642531720000|2022-01-18 18:48:40|189.2|187.2|189.06|187.06|189.2|187.2|188.91|186.91|0
1642531730000|2022-01-18 18:48:50|189.2|187.2|189.35|187.35|189.35|187.35|189.2|187.2|0
1642531740000|2022-01-18 18:49:00|189.5|187.5|189.65|187.65|189.65|187.65|189.35|187.35|0
1642531750000|2022-01-18 18:49:10|189.8|187.8|189.5|187.5|189.8|187.8|189.5|187.5|0
1642531760000|2022-01-18 18:49:20|189.35|187.35|189.5|187.5|189.5|187.5|189.2|187.2|0
1642531770000|2022-01-18 18:49:30|188.76|186.76|188.76|186.76|188.76|186.76|188.46|186.46|0
1642531780000|2022-01-18 18:49:40|188.61|186.61|188.76|186.76|188.76|186.76|188.61|186.61|0
1642531790000|2022-01-18 18:49:50|189.06|187.06|189.13|187.13|189.13|187.13|188.91|186.91|0
1642531800000|2022-01-18 18:50:00|189.2|187.2|188.61|186.61|189.2|187.2|188.61|186.61|0
1642531810000|2022-01-18 18:50:10|188.91|186.91|189.8|187.8|189.8|187.8|188.91|186.91|0
1642531820000|2022-01-18 18:50:20|189.35|187.35|189.8|187.8|189.8|187.8|189.35|187.35|0
1642531830000|2022-01-18 18:50:30|189.65|187.65|190.1|188.1|190.1|188.1|189.65|187.65|0
1642531840000|2022-01-18 18:50:40|190.24|188.24|190.1|188.1|190.24|188.24|190.1|188.1|0
1642531850000|2022-01-18 18:50:50|190.24|188.24|190.99|188.99|190.99|188.99|190.24|188.24|0
1642531860000|2022-01-18 18:51:00|191.44|189.44|191.44|189.44|191.44|189.44|191.29|189.29|0
1642531870000|2022-01-18 18:51:10|191.29|189.29|190.84|188.84|191.29|189.29|190.84|188.84|0
1642531880000|2022-01-18 18:51:20|190.99|188.99|190.24|188.24|190.99|188.99|190.24|188.24|0
1642531890000|2022-01-18 18:51:30|189.95|187.95|189.8|187.8|189.95|187.95|189.8|187.8|0
1642531900000|2022-01-18 18:51:40|189.65|187.65|189.5|187.5|189.65|187.65|189.35|187.35|0
1642531910000|2022-01-18 18:51:50|189.35|187.35|189.5|187.5|189.5|187.5|189.35|187.35|0
1642531920000|2022-01-18 18:52:00|189.2|187.2|189.5|187.5|189.5|187.5|189.2|187.2|0
1642531930000|2022-01-18 18:52:10|189.2|187.2|188.46|186.46|189.2|187.2|188.46|186.46|0
1642531940000|2022-01-18 18:52:20|188.31|186.31|188.16|186.16|188.31|186.31|188.16|186.16|0
1642531950000|2022-01-18 18:52:30|188.31|186.31|188.16|186.16|188.31|186.31|188.01|186.01|0
1642531960000|2022-01-18 18:52:40|188.61|186.61|188.9|186.9|188.9|186.9|188.61|186.61|0
1642531970000|2022-01-18 18:52:50|188.76|186.76|188.76|186.76|188.76|186.76|188.61|186.61|0
1642531980000|2022-01-18 18:53:00|189.2|187.2|188.9|186.9|189.2|187.2|188.76|186.76|0
1642531990000|2022-01-18 18:53:10|189.05|187.05|188.76|186.76|189.05|187.05|188.76|186.76|0
1642532000000|2022-01-18 18:53:20|188.61|186.61|188.9|186.9|188.9|186.9|188.61|186.61|0
1642532010000|2022-01-18 18:53:30|189.2|187.2|189.35|187.35|189.5|187.5|189.2|187.2|0
1642532020000|2022-01-18 18:53:40|189.5|187.5|189.2|187.2|189.5|187.5|189.2|187.2|0
1642532030000|2022-01-18 18:53:50|189.42|187.42|189.65|187.65|189.65|187.65|189.35|187.35|0
1642532040000|2022-01-18 18:54:00|189.5|187.5|189.65|187.65|189.65|187.65|189.5|187.5|0
1642532050000|2022-01-18 18:54:10|189.5|187.5|189.42|187.42|189.5|187.5|189.35|187.35|0
1642532060000|2022-01-18 18:54:20|189.35|187.35|189.2|187.2|189.5|187.5|189.2|187.2|0
1642532070000|2022-01-18 18:54:30|189.05|187.05|189.2|187.2|189.2|187.2|189.05|187.05|0
1642532080000|2022-01-18 18:54:40|188.75|186.75|188.61|186.61|188.75|186.75|188.46|186.46|0
1642532090000|2022-01-18 18:54:50|188.46|186.46|188.61|186.61|188.61|186.61|188.46|186.46|0
1642532100000|2022-01-18 18:55:00|188.9|186.9|189.2|187.2|189.2|187.2|188.9|186.9|0
1642532110000|2022-01-18 18:55:10|188.9|186.9|189.05|187.05|189.2|187.2|188.9|186.9|0
1642532120000|2022-01-18 18:55:20|188.9|186.9|188.9|186.9|188.9|186.9|188.9|186.9|0
1642532130000|2022-01-18 18:55:30|188.75|186.75|188.75|186.75|188.75|186.75|188.61|186.61|0
1642532140000|2022-01-18 18:55:40|188.6|186.6|189.05|187.05|189.05|187.05|188.6|186.6|0
1642532150000|2022-01-18 18:55:50|189.2|187.2|188.53|186.53|189.5|187.5|188.53|186.53|0
1642532160000|2022-01-18 18:56:00|188.75|186.75|188.6|186.6|188.75|186.75|188.6|186.6|0
1642532170000|2022-01-18 18:56:10|188.68|186.68|189.2|187.2|189.2|187.2|188.68|186.68|0
1642532180000|2022-01-18 18:56:20|189.05|187.05|189.2|187.2|189.2|187.2|188.9|186.9|0
1642532190000|2022-01-18 18:56:30|189.05|187.05|188.9|186.9|189.05|187.05|188.9|186.9|0
1642532200000|2022-01-18 18:56:40|189.2|187.2|189.05|187.05|189.2|187.2|188.9|186.9|0
1642532210000|2022-01-18 18:56:50|188.9|186.9|188.9|186.9|189.2|187.2|188.9|186.9|0
1642532220000|2022-01-18 18:57:00|188.82|186.82|188.6|186.6|188.82|186.82|188.6|186.6|0
1642532230000|2022-01-18 18:57:10|189.35|187.35|189.64|187.64|189.64|187.64|189.35|187.35|0
1642532240000|2022-01-18 18:57:20|190.09|188.09|190.39|188.39|190.39|188.39|190.09|188.09|0
1642532250000|2022-01-18 18:57:30|190.09|188.09|190.39|188.39|190.39|188.39|190.09|188.09|0
1642532260000|2022-01-18 18:57:40|190.54|188.54|190.39|188.39|190.54|188.54|190.39|188.39|0
1642532270000|2022-01-18 18:57:50|190.46|188.46|191.58|189.58|191.58|189.58|190.46|188.46|0
1642532280000|2022-01-18 18:58:00|191.73|189.73|191.88|189.88|191.88|189.88|191.73|189.73|0
1642532290000|2022-01-18 18:58:10|192.03|190.03|192.33|190.33|192.33|190.33|192.03|190.03|0
1642532300000|2022-01-18 18:58:20|192.18|190.18|192.03|190.03|192.18|190.18|191.88|189.88|0
1642532310000|2022-01-18 18:58:30|192.48|190.48|192.33|190.33|192.78|190.78|192.33|190.33|0
1642532320000|2022-01-18 18:58:40|192.63|190.63|192.18|190.18|192.63|190.63|192.18|190.18|0
1642532330000|2022-01-18 18:58:50|192.33|190.33|192.18|190.18|192.48|190.48|192.18|190.18|0
1642532340000|2022-01-18 18:59:00|192.33|190.33|192.63|190.63|192.63|190.63|192.03|190.03|0
1642532350000|2022-01-18 18:59:10|192.33|190.33|192.33|190.33|192.63|190.63|192.33|190.33|0
1642532360000|2022-01-18 18:59:20|192.48|190.48|191.88|189.88|192.48|190.48|191.88|189.88|0
1642532370000|2022-01-18 18:59:30|191.73|189.73|191.58|189.58|191.73|189.73|191.5|189.5|0
1642532380000|2022-01-18 18:59:40|191.43|189.43|191.58|189.58|191.58|189.58|191.28|189.28|0
1642532390000|2022-01-18 18:59:50|191.43|189.43|191.73|189.73|191.73|189.73|191.43|189.43|0
1642532400000|2022-01-18 19:00:00|191.5|189.5|192.03|190.03|192.18|190.18|191.43|189.43|0
1642532410000|2022-01-18 19:00:10|192.33|190.33|192.78|190.78|193.23|191.23|192.33|190.33|0
1642532420000|2022-01-18 19:00:20|192.7|190.7|193.23|191.23|193.23|191.23|192.63|190.63|0
1642532430000|2022-01-18 19:00:30|192.93|190.93|192.78|190.78|192.93|190.93|192.78|190.78|0
1642532440000|2022-01-18 19:00:40|192.48|190.48|192.63|190.63|192.63|190.63|192.18|190.18|0
1642532450000|2022-01-18 19:00:50|192.48|190.48|192.48|190.48|192.78|190.78|192.48|190.48|0
1642532460000|2022-01-18 19:01:00|192.33|190.33|192.33|190.33|192.63|190.63|192.33|190.33|0
1642532470000|2022-01-18 19:01:10|192.63|190.63|192.03|190.03|192.63|190.63|192.03|190.03|0
1642532480000|2022-01-18 19:01:20|191.88|189.88|192.33|190.33|192.33|190.33|191.88|189.88|0
1642532490000|2022-01-18 19:01:30|192.48|190.48|193.53|191.53|193.53|191.53|192.48|190.48|0
1642532500000|2022-01-18 19:01:40|193.38|191.38|193.38|191.38|193.38|191.38|193.23|191.23|0
1642532510000|2022-01-18 19:01:50|193.83|191.83|193.68|191.68|193.98|191.98|193.53|191.53|0
1642532520000|2022-01-18 19:02:00|193.53|191.53|193.53|191.53|193.68|191.68|193.53|191.53|0
1642532530000|2022-01-18 19:02:10|193.38|191.38|193.38|191.38|193.38|191.38|193.23|191.23|0
1642532540000|2022-01-18 19:02:20|193.08|191.08|193.23|191.23|193.23|191.23|192.93|190.93|0
1642532550000|2022-01-18 19:02:30|193.38|191.38|193.23|191.23|193.53|191.53|193.23|191.23|0
1642532560000|2022-01-18 19:02:40|192.93|190.93|193.08|191.08|193.08|191.08|192.93|190.93|0
1642532570000|2022-01-18 19:02:50|193.23|191.23|193.98|191.98|193.98|191.98|193.23|191.23|0
1642532580000|2022-01-18 19:03:00|194.28|192.28|194.28|192.28|194.28|192.28|194.13|192.13|0
1642532590000|2022-01-18 19:03:10|193.53|191.53|193.38|191.38|193.53|191.53|193.23|191.23|0
1642532600000|2022-01-18 19:03:20|193.53|191.53|193.68|191.68|193.68|191.68|193.53|191.53|0
1642532610000|2022-01-18 19:03:30|193.83|191.83|193.08|191.08|193.83|191.83|193.08|191.08|0
1642532620000|2022-01-18 19:03:40|192.93|190.93|192.93|190.93|192.93|190.93|192.48|190.48|0
1642532630000|2022-01-18 19:03:50|192.78|190.78|192.78|190.78|192.93|190.93|192.78|190.78|0
1642532640000|2022-01-18 19:04:00|192.93|190.93|193.08|191.08|193.08|191.08|192.93|190.93|0
1642532650000|2022-01-18 19:04:10|193.23|191.23|193.08|191.08|193.23|191.23|192.78|190.78|0
1642532660000|2022-01-18 19:04:20|192.93|190.93|192.4|190.4|192.93|190.93|192.1|190.1|0
1642532670000|2022-01-18 19:04:30|192.63|190.63|192.33|190.33|192.63|190.63|192.33|190.33|0
1642532680000|2022-01-18 19:04:40|192.48|190.48|192.78|190.78|192.78|190.78|192.48|190.48|0
1642532690000|2022-01-18 19:04:50|192.55|190.55|192.63|190.63|192.63|190.63|192.55|190.55|0
1642532700000|2022-01-18 19:05:00|192.78|190.78|192.78|190.78|192.78|190.78|192.63|190.63|0
1642532710000|2022-01-18 19:05:10|193.38|191.38|193.23|191.23|193.38|191.38|192.78|190.78|0
1642532720000|2022-01-18 19:05:20|193.38|191.38|194.43|192.43|194.43|192.43|193.38|191.38|0
1642532730000|2022-01-18 19:05:30|194.13|192.13|194.43|192.43|194.43|192.43|194.13|192.13|0
1642532740000|2022-01-18 19:05:40|193.83|191.83|193.68|191.68|193.83|191.83|193.68|191.68|0
1642532750000|2022-01-18 19:05:50|193.83|191.83|193.98|191.98|194.13|192.13|193.83|191.83|0
1642532760000|2022-01-18 19:06:00|194.28|192.28|194.28|192.28|194.28|192.28|194.13|192.13|0
1642532770000|2022-01-18 19:06:10|194.13|192.13|195.1|193.1|195.4|193.4|194.13|192.13|0
1642532780000|2022-01-18 19:06:20|195.25|193.25|195.1|193.1|195.4|193.4|195.1|193.1|0
1642532790000|2022-01-18 19:06:30|194.64|192.64|194.64|192.64|194.64|192.64|194.64|192.64|0
1642532800000|2022-01-18 19:06:40|194.79|192.79|194.79|192.79|195.1|193.1|194.79|192.79|0
1642532810000|2022-01-18 19:06:50|194.72|192.72|194.34|192.34|194.72|192.72|194.34|192.34|0
1642532820000|2022-01-18 19:07:00|194.19|192.19|194.04|192.04|194.19|192.19|194.04|192.04|0
1642532830000|2022-01-18 19:07:10|193.89|191.89|193.89|191.89|193.89|191.89|193.89|191.89|0
1642532840000|2022-01-18 19:07:20|194.04|192.04|194.19|192.19|194.19|192.19|194.04|192.04|0
1642532850000|2022-01-18 19:07:30|194.34|192.34|194.64|192.64|194.79|192.79|194.34|192.34|0
1642532860000|2022-01-18 19:07:40|194.49|192.49|194.79|192.79|194.79|192.79|194.49|192.49|0
1642532870000|2022-01-18 19:07:50|194.64|192.64|194.79|192.79|194.79|192.79|194.64|192.64|0
1642532880000|2022-01-18 19:08:00|194.34|192.34|194.49|192.49|194.49|192.49|194.34|192.34|0
1642532890000|2022-01-18 19:08:10|194.04|192.04|194.04|192.04|194.19|192.19|194.04|192.04|0
1642532900000|2022-01-18 19:08:20|193.89|191.89|193.89|191.89|193.89|191.89|193.89|191.89|0
1642532910000|2022-01-18 19:08:30|193.74|191.74|193.59|191.59|193.74|191.74|193.59|191.59|0
1642532920000|2022-01-18 19:08:40|193.44|191.44|193.89|191.89|193.89|191.89|193.44|191.44|0
1642532930000|2022-01-18 19:08:50|193.96|191.96|194.04|192.04|194.04|192.04|193.89|191.89|0
1642532940000|2022-01-18 19:09:00|194.34|192.34|193.89|191.89|194.34|192.34|193.89|191.89|0
1642532950000|2022-01-18 19:09:10|193.74|191.74|193.74|191.74|194.19|192.19|193.74|191.74|0
1642532960000|2022-01-18 19:09:20|194.04|192.04|194.34|192.34|194.34|192.34|194.04|192.04|0
1642532970000|2022-01-18 19:09:30|194.19|192.19|194.34|192.34|194.49|192.49|194.19|192.19|0
1642532980000|2022-01-18 19:09:40|194.49|192.49|194.64|192.64|194.64|192.64|194.49|192.49|0
1642532990000|2022-01-18 19:09:50|194.49|192.49|194.04|192.04|194.49|192.49|194.04|192.04|0
1642533000000|2022-01-18 19:10:00|194.19|192.19|194.49|192.49|194.49|192.49|194.19|192.19|0
1642533010000|2022-01-18 19:10:10|194.56|192.56|194.64|192.64|194.64|192.64|194.49|192.49|0
1642533020000|2022-01-18 19:10:20|194.19|192.19|194.49|192.49|194.49|192.49|194.19|192.19|0
1642533030000|2022-01-18 19:10:30|194.79|192.79|194.64|192.64|194.79|192.79|194.56|192.56|0
1642533050000|2022-01-18 19:10:50|194.49|192.49|195.39|193.39|195.39|193.39|194.49|192.49|0
1642533060000|2022-01-18 19:11:00|195.54|193.54|195.24|193.24|195.54|193.54|195.24|193.24|0
1642533070000|2022-01-18 19:11:10|195.39|193.39|194.94|192.94|195.39|193.39|194.94|192.94|0
1642533080000|2022-01-18 19:11:20|195.24|193.24|195.24|193.24|195.39|193.39|195.24|193.24|0
1642533090000|2022-01-18 19:11:30|195.09|193.09|194.79|192.79|195.09|193.09|194.79|192.79|0
1642533100000|2022-01-18 19:11:40|194.64|192.64|194.49|192.49|194.94|192.94|194.49|192.49|0
1642533110000|2022-01-18 19:11:50|194.34|192.34|194.19|192.19|194.64|192.64|194.19|192.19|0
1642533120000|2022-01-18 19:12:00|194.34|192.34|194.79|192.79|194.79|192.79|194.19|192.19|0
1642533130000|2022-01-18 19:12:10|194.49|192.49|194.19|192.19|194.49|192.49|194.19|192.19|0
1642533140000|2022-01-18 19:12:20|194.34|192.34|194.34|192.34|194.34|192.34|194.19|192.19|0
1642533150000|2022-01-18 19:12:30|194.49|192.49|194.34|192.34|194.49|192.49|194.34|192.34|0
1642533160000|2022-01-18 19:12:40|194.04|192.04|193.89|191.89|194.04|192.04|193.89|191.89|0
1642533170000|2022-01-18 19:12:50|193.59|191.59|193.14|191.14|193.59|191.59|193.14|191.14|0
1642533180000|2022-01-18 19:13:00|193.66|191.66|193.74|191.74|193.74|191.74|193.66|191.66|0
1642533190000|2022-01-18 19:13:10|193.44|191.44|193.59|191.59|193.59|191.59|193.44|191.44|0
1642533200000|2022-01-18 19:13:20|193.44|191.44|193.29|191.29|193.44|191.44|193.29|191.29|0
1642533210000|2022-01-18 19:13:30|193.44|191.44|193.59|191.59|193.59|191.59|193.44|191.44|0
1642533220000|2022-01-18 19:13:40|193.51|191.51|193.59|191.59|193.89|191.89|193.51|191.51|0
1642533230000|2022-01-18 19:13:50|193.44|191.44|193.59|191.59|193.59|191.59|193.44|191.44|0
1642533240000|2022-01-18 19:14:00|193.44|191.44|193.44|191.44|193.44|191.44|193.44|191.44|0
1642533250000|2022-01-18 19:14:10|193.59|191.59|193.59|191.59|193.59|191.59|193.44|191.44|0
1642533260000|2022-01-18 19:14:20|193.51|191.51|193.59|191.59|193.59|191.59|193.51|191.51|0
1642533270000|2022-01-18 19:14:30|193.44|191.44|193.14|191.14|193.44|191.44|193.14|191.14|0
1642533280000|2022-01-18 19:14:40|192.99|190.99|193.14|191.14|193.14|191.14|192.99|190.99|0
1642533290000|2022-01-18 19:14:50|192.99|190.99|192.99|190.99|192.99|190.99|192.99|190.99|0
1642533300000|2022-01-18 19:15:00|192.91|190.91|193.29|191.29|193.29|191.29|192.84|190.84|0
1642533310000|2022-01-18 19:15:10|193.14|191.14|193.44|191.44|193.44|191.44|193.14|191.14|0
1642533320000|2022-01-18 19:15:20|193.74|191.74|193.89|191.89|193.89|191.89|193.74|191.74|0
1642533330000|2022-01-18 19:15:30|193.74|191.74|193.59|191.59|193.74|191.74|193.59|191.59|0
1642533340000|2022-01-18 19:15:40|193.44|191.44|193.89|191.89|193.89|191.89|193.44|191.44|0
1642533350000|2022-01-18 19:15:50|193.44|191.44|194.19|192.19|194.19|192.19|193.44|191.44|0
1642533360000|2022-01-18 19:16:00|194.34|192.34|194.04|192.04|194.49|192.49|194.04|192.04|0
1642533370000|2022-01-18 19:16:10|193.59|191.59|193.74|191.74|193.74|191.74|193.59|191.59|0
1642533380000|2022-01-18 19:16:20|193.89|191.89|193.89|191.89|194.04|192.04|193.89|191.89|0
1642533390000|2022-01-18 19:16:30|193.96|191.96|193.74|191.74|193.96|191.96|193.59|191.59|0
1642533400000|2022-01-18 19:16:40|194.04|192.04|194.04|192.04|194.04|192.04|194.04|192.04|0
1642533410000|2022-01-18 19:16:50|193.89|191.89|194.19|192.19|194.19|192.19|193.89|191.89|0
1642533420000|2022-01-18 19:17:00|193.89|191.89|193.74|191.74|193.89|191.89|193.51|191.51|0
1642533430000|2022-01-18 19:17:10|193.59|191.59|193.44|191.44|193.59|191.59|193.44|191.44|0
1642533440000|2022-01-18 19:17:20|193.59|191.59|193.29|191.29|193.59|191.59|193.29|191.29|0
1642533450000|2022-01-18 19:17:30|193.14|191.14|193.44|191.44|193.44|191.44|193.14|191.14|0
1642533460000|2022-01-18 19:17:40|193.29|191.29|193.44|191.44|193.44|191.44|193.29|191.29|0
1642533470000|2022-01-18 19:17:50|193.36|191.36|193.14|191.14|193.36|191.36|193.14|191.14|0
1642533480000|2022-01-18 19:18:00|193.29|191.29|192.99|190.99|193.29|191.29|192.99|190.99|0
1642533490000|2022-01-18 19:18:10|193.14|191.14|193.44|191.44|193.44|191.44|193.14|191.14|0
1642533500000|2022-01-18 19:18:20|193.58|191.58|193.14|191.14|193.58|191.58|193.14|191.14|0
1642533510000|2022-01-18 19:18:30|193.44|191.44|193.29|191.29|193.58|191.58|193.29|191.29|0
1642533530000|2022-01-18 19:18:50|193.14|191.14|193.28|191.28|193.29|191.29|193.14|191.14|0
1642533540000|2022-01-18 19:19:00|193.51|191.51|194.48|192.48|194.48|192.48|193.43|191.43|0
1642533550000|2022-01-18 19:19:10|194.33|192.33|194.78|192.78|194.78|192.78|194.33|192.33|0
1642533560000|2022-01-18 19:19:20|194.93|192.93|194.78|192.78|194.93|192.93|194.78|192.78|0
1642533570000|2022-01-18 19:19:30|194.63|192.63|195.54|193.54|195.54|193.54|194.63|192.63|0
1642533580000|2022-01-18 19:19:40|195.84|193.84|195.69|193.69|195.99|193.99|195.69|193.69|0
1642533590000|2022-01-18 19:19:50|195.84|193.84|195.69|193.69|195.84|193.84|195.69|193.69|0
1642533600000|2022-01-18 19:20:00|195.84|193.84|195.61|193.61|195.84|193.84|195.61|193.61|0
1642533610000|2022-01-18 19:20:10|195.69|193.69|195.23|193.23|195.69|193.69|195.23|193.23|0
1642533620000|2022-01-18 19:20:20|194.93|192.93|194.78|192.78|194.93|192.93|194.63|192.63|0
1642533630000|2022-01-18 19:20:30|194.63|192.63|194.78|192.78|194.93|192.93|194.63|192.63|0
1642533640000|2022-01-18 19:20:40|194.93|192.93|195.08|193.08|195.08|193.08|194.78|192.78|0
1642533650000|2022-01-18 19:20:50|194.93|192.93|195.23|193.23|195.23|193.23|194.93|192.93|0
1642533660000|2022-01-18 19:21:00|194.85|192.85|195.08|193.08|195.08|193.08|194.78|192.78|0
1642533670000|2022-01-18 19:21:10|195.38|193.38|195.23|193.23|195.53|193.53|195.23|193.23|0
1642533680000|2022-01-18 19:21:20|195.38|193.38|195.38|193.38|195.53|193.53|195.38|193.38|0
1642533690000|2022-01-18 19:21:30|195.23|193.23|194.78|192.78|195.23|193.23|194.78|192.78|0
1642533700000|2022-01-18 19:21:40|194.63|192.63|194.4|192.4|194.63|192.63|194.4|192.4|0
1642533710000|2022-01-18 19:21:50|194.33|192.33|194.18|192.18|194.48|192.48|194.18|192.18|0
1642533720000|2022-01-18 19:22:00|194.03|192.03|193.73|191.73|194.03|192.03|193.73|191.73|0
1642533730000|2022-01-18 19:22:10|193.43|191.43|192.91|190.91|193.43|191.43|192.91|190.91|0
1642533740000|2022-01-18 19:22:20|192.68|190.68|192.24|190.24|192.68|190.68|192.24|190.24|0
1642533750000|2022-01-18 19:22:30|192.53|190.53|192.53|190.53|192.53|190.53|192.24|190.24|0
1642533760000|2022-01-18 19:22:40|192.83|190.83|192.83|190.83|192.83|190.83|192.53|190.53|0
1642533770000|2022-01-18 19:22:50|192.53|190.53|192.68|190.68|192.83|190.83|192.53|190.53|0
1642533780000|2022-01-18 19:23:00|192.53|190.53|192.24|190.24|192.68|190.68|192.24|190.24|0
1642533790000|2022-01-18 19:23:10|192.38|190.38|192.53|190.53|192.53|190.53|192.38|190.38|0
1642533800000|2022-01-18 19:23:20|192.38|190.38|192.53|190.53|192.53|190.53|192.38|190.38|0
1642533810000|2022-01-18 19:23:30|192.38|190.38|192.38|190.38|192.38|190.38|192.24|190.24|0
1642533820000|2022-01-18 19:23:40|192.53|190.53|192.53|190.53|192.53|190.53|192.53|190.53|0
1642533830000|2022-01-18 19:23:50|192.68|190.68|193.13|191.13|193.43|191.43|192.68|190.68|0
1642533840000|2022-01-18 19:24:00|193.58|191.58|193.28|191.28|193.73|191.73|193.28|191.28|0
1642533850000|2022-01-18 19:24:10|193.43|191.43|193.58|191.58|193.58|191.58|193.28|191.28|0
1642533860000|2022-01-18 19:24:20|193.28|191.28|193.58|191.58|193.58|191.58|193.28|191.28|0
1642533870000|2022-01-18 19:24:30|193.73|191.73|193.43|191.43|193.73|191.73|193.43|191.43|0
1642533880000|2022-01-18 19:24:40|193.13|191.13|192.83|190.83|193.13|191.13|192.83|190.83|0
1642533890000|2022-01-18 19:24:50|192.68|190.68|192.53|190.53|192.68|190.68|192.53|190.53|0
1642533910000|2022-01-18 19:25:10|192.38|190.38|192.23|190.23|192.53|190.53|192.23|190.23|0
1642533920000|2022-01-18 19:25:20|192.08|190.08|191.94|189.94|192.23|190.23|191.94|189.94|0
1642533930000|2022-01-18 19:25:30|191.64|189.64|191.64|189.64|191.64|189.64|191.64|189.64|0
1642533940000|2022-01-18 19:25:40|191.94|189.94|191.19|189.19|191.94|189.94|191.19|189.19|0
1642533950000|2022-01-18 19:25:50|191.04|189.04|190.89|188.89|191.19|189.19|190.89|188.89|0
1642533960000|2022-01-18 19:26:00|191.34|189.34|191.19|189.19|191.34|189.34|191.19|189.19|0
1642533970000|2022-01-18 19:26:10|191.34|189.34|191.11|189.11|191.34|189.34|191.11|189.11|0
1642533980000|2022-01-18 19:26:20|191.34|189.34|191.79|189.79|191.79|189.79|191.34|189.34|0
1642533990000|2022-01-18 19:26:30|191.64|189.64|191.64|189.64|191.64|189.64|191.49|189.49|0
1642534010000|2022-01-18 19:26:50|191.79|189.79|192.53|190.53|192.53|190.53|191.71|189.71|0
1642534020000|2022-01-18 19:27:00|192.38|190.38|192.08|190.08|192.38|190.38|192.08|190.08|0
1642534030000|2022-01-18 19:27:10|191.93|189.93|191.78|189.78|191.93|189.93|191.78|189.78|0
1642534040000|2022-01-18 19:27:20|191.93|189.93|191.93|189.93|192.08|190.08|191.93|189.93|0
1642534050000|2022-01-18 19:27:30|192.01|190.01|192.38|190.38|192.38|190.38|192.01|190.01|0
1642534060000|2022-01-18 19:27:40|192.68|190.68|192.53|190.53|193.28|191.28|192.53|190.53|0
1642534070000|2022-01-18 19:27:50|192.38|190.38|192.38|190.38|192.38|190.38|192.23|190.23|0
1642534080000|2022-01-18 19:28:00|192.53|190.53|192.83|190.83|192.98|190.98|192.53|190.53|0
1642534090000|2022-01-18 19:28:10|192.6|190.6|192.83|190.83|192.98|190.98|192.6|190.6|0
1642534100000|2022-01-18 19:28:20|192.98|190.98|193.13|191.13|193.13|191.13|192.98|190.98|0
1642534110000|2022-01-18 19:28:30|193.28|191.28|193.43|191.43|193.58|191.58|193.28|191.28|0
1642534120000|2022-01-18 19:28:40|193.65|191.65|194.18|192.18|194.18|192.18|193.65|191.65|0
1642534130000|2022-01-18 19:28:50|193.73|191.73|193.73|191.73|193.88|191.88|193.65|191.65|0
1642534140000|2022-01-18 19:29:00|193.58|191.58|193.43|191.43|193.58|191.58|193.28|191.28|0
1642534150000|2022-01-18 19:29:10|194.17|192.17|193.87|191.87|194.17|192.17|193.87|191.87|0
1642534160000|2022-01-18 19:29:20|194.02|192.02|193.87|191.87|194.02|192.02|193.72|191.72|0
1642534170000|2022-01-18 19:29:30|193.65|191.65|193.87|191.87|193.87|191.87|193.65|191.65|0
1642534180000|2022-01-18 19:29:40|193.43|191.43|193.57|191.57|193.57|191.57|193.43|191.43|0
1642534190000|2022-01-18 19:29:50|193.72|191.72|193.57|191.57|193.72|191.72|193.43|191.43|0
1642534200000|2022-01-18 19:30:00|193.43|191.43|193.57|191.57|193.57|191.57|193.28|191.28|0
1642534210000|2022-01-18 19:30:10|193.72|191.72|194.47|192.47|194.47|192.47|193.57|191.57|0
1642534220000|2022-01-18 19:30:20|194.92|192.92|195.23|193.23|195.38|193.38|194.92|192.92|0
1642534230000|2022-01-18 19:30:30|194.92|192.92|195.53|193.53|195.53|193.53|194.92|192.92|0
1642534240000|2022-01-18 19:30:40|195.38|193.38|195.53|193.53|195.53|193.53|195.38|193.38|0
1642534250000|2022-01-18 19:30:50|195.38|193.38|195.38|193.38|195.53|193.53|195.38|193.38|0
1642534260000|2022-01-18 19:31:00|195.68|193.68|195.83|193.83|195.83|193.83|195.53|193.53|0
1642534270000|2022-01-18 19:31:10|196.28|194.28|196.28|194.28|196.28|194.28|196.13|194.13|0
1642534280000|2022-01-18 19:31:20|196.73|194.73|197.34|195.34|197.34|195.34|196.73|194.73|0
1642534290000|2022-01-18 19:31:30|197.64|195.64|198.4|196.4|198.4|196.4|197.64|195.64|0
1642534300000|2022-01-18 19:31:40|198.25|196.25|198.4|196.4|198.4|196.4|198.25|196.25|0
1642534310000|2022-01-18 19:31:50|198.55|196.55|198.4|196.4|198.55|196.55|198.4|196.4|0
1642534320000|2022-01-18 19:32:00|198.09|196.09|197.64|195.64|198.09|196.09|197.64|195.64|0
1642534330000|2022-01-18 19:32:10|197.79|195.79|198.09|196.09|198.09|196.09|197.79|195.79|0
1642534340000|2022-01-18 19:32:20|197.94|195.94|197.79|195.79|197.94|195.94|197.79|195.79|0
1642534350000|2022-01-18 19:32:30|197.71|195.71|197.79|195.79|197.79|195.79|197.71|195.71|0
1642534360000|2022-01-18 19:32:40|197.34|195.34|197.41|195.41|197.49|195.49|197.34|195.34|0
1642534370000|2022-01-18 19:32:50|197.64|195.64|197.64|195.64|197.64|195.64|197.49|195.49|0
1642534380000|2022-01-18 19:33:00|197.86|195.86|198.24|196.24|198.24|196.24|197.79|195.79|0
1642534390000|2022-01-18 19:33:10|198.4|196.4|198.7|196.7|198.7|196.7|198.4|196.4|0
1642534400000|2022-01-18 19:33:20|199|197|199.31|197.31|199.31|197.31|198.85|196.85|0
1642534410000|2022-01-18 19:33:30|199.16|197.16|198.24|196.24|199.16|197.16|198.24|196.24|0
1642534420000|2022-01-18 19:33:40|198.09|196.09|197.79|195.79|198.09|196.09|197.79|195.79|0
1642534430000|2022-01-18 19:33:50|197.64|195.64|197.49|195.49|198.09|196.09|197.49|195.49|0
1642534440000|2022-01-18 19:34:00|197.33|195.33|197.71|195.71|197.79|195.79|197.33|195.33|0
1642534450000|2022-01-18 19:34:10|197.79|195.79|197.64|195.64|197.94|195.94|197.64|195.64|0
1642534460000|2022-01-18 19:34:20|197.79|195.79|197.18|195.18|197.94|195.94|197.18|195.18|0
1642534470000|2022-01-18 19:34:30|197.64|195.64|197.33|195.33|197.64|195.64|197.33|195.33|0
1642534480000|2022-01-18 19:34:40|197.49|195.49|197.64|195.64|197.79|195.79|197.33|195.33|0
1642534490000|2022-01-18 19:34:50|197.79|195.79|197.79|195.79|197.79|195.79|197.64|195.64|0
1642534500000|2022-01-18 19:35:00|197.33|195.33|198.09|196.09|198.09|196.09|197.33|195.33|0
1642534510000|2022-01-18 19:35:10|198.24|196.24|198.09|196.09|198.24|196.24|197.94|195.94|0
1642534520000|2022-01-18 19:35:20|198.39|196.39|197.94|195.94|198.39|196.39|197.94|195.94|0
1642534530000|2022-01-18 19:35:30|198.24|196.24|197.79|195.79|198.24|196.24|197.79|195.79|0
1642534540000|2022-01-18 19:35:40|197.71|195.71|197.48|195.48|197.79|195.79|197.48|195.48|0
1642534550000|2022-01-18 19:35:50|197.64|195.64|197.79|195.79|197.94|195.94|197.64|195.64|0
1642534560000|2022-01-18 19:36:00|198.09|196.09|197.64|195.64|198.09|196.09|197.48|195.48|0
1642534570000|2022-01-18 19:36:10|197.48|195.48|197.33|195.33|197.48|195.48|197.33|195.33|0
1642534580000|2022-01-18 19:36:20|197.48|195.48|198.24|196.24|198.24|196.24|197.48|195.48|0
1642534590000|2022-01-18 19:36:30|198.39|196.39|198.39|196.39|198.85|196.85|198.39|196.39|0
1642534600000|2022-01-18 19:36:40|197.79|195.79|197.94|195.94|198.09|196.09|197.79|195.79|0
1642534610000|2022-01-18 19:36:50|197.79|195.79|198.09|196.09|198.09|196.09|197.79|195.79|0
1642534620000|2022-01-18 19:37:00|197.79|195.79|198.09|196.09|198.09|196.09|197.71|195.71|0
1642534630000|2022-01-18 19:37:10|198.24|196.24|198.54|196.54|198.54|196.54|198.24|196.24|0
1642534640000|2022-01-18 19:37:20|198.39|196.39|198.24|196.24|198.39|196.39|198.24|196.24|0
1642534650000|2022-01-18 19:37:30|198.09|196.09|198.24|196.24|198.24|196.24|198.09|196.09|0
1642534660000|2022-01-18 19:37:40|198.7|196.7|198.54|196.54|199|197|198.54|196.54|0
1642534670000|2022-01-18 19:37:50|198.39|196.39|198.54|196.54|198.54|196.54|198.39|196.39|0
1642534680000|2022-01-18 19:38:00|198.39|196.39|198.54|196.54|198.54|196.54|198.24|196.24|0
1642534690000|2022-01-18 19:38:10|198.7|196.7|199|197|199|197|198.7|196.7|0
1642534700000|2022-01-18 19:38:20|198.85|196.85|198.69|196.69|198.85|196.85|198.54|196.54|0
1642534710000|2022-01-18 19:38:30|198.85|196.85|198.54|196.54|198.85|196.85|198.54|196.54|0
1642534720000|2022-01-18 19:38:40|198.69|196.69|198.54|196.54|198.69|196.69|198.54|196.54|0
1642534730000|2022-01-18 19:38:50|198.69|196.69|199.15|197.15|199.15|197.15|198.69|196.69|0
1642534740000|2022-01-18 19:39:00|199.3|197.3|199.53|197.53|199.53|197.53|199.3|197.3|0
1642534750000|2022-01-18 19:39:10|199.45|197.45|199.15|197.15|199.45|197.45|199.15|197.15|0
1642534760000|2022-01-18 19:39:20|199|197|199|197|199|197|198.85|196.85|0
1642534770000|2022-01-18 19:39:30|199.45|197.45|199|197|199.45|197.45|199|197|0
1642534780000|2022-01-18 19:39:40|199.15|197.15|198.85|196.85|199.15|197.15|198.85|196.85|0
1642534790000|2022-01-18 19:39:50|198.69|196.69|198.39|196.39|198.69|196.69|198.39|196.39|0
1642534800000|2022-01-18 19:40:00|198.54|196.54|198.39|196.39|198.54|196.54|198.31|196.31|0
1642534810000|2022-01-18 19:40:10|198.09|196.09|198.24|196.24|198.24|196.24|198.09|196.09|0
1642534820000|2022-01-18 19:40:20|198.39|196.39|197.93|195.93|198.39|196.39|197.93|195.93|0
1642534830000|2022-01-18 19:40:30|198.24|196.24|198.09|196.09|198.24|196.24|198.09|196.09|0
1642534840000|2022-01-18 19:40:40|198.39|196.39|198.24|196.24|198.54|196.54|198.24|196.24|0
1642534850000|2022-01-18 19:40:50|198.39|196.39|198.09|196.09|198.39|196.39|197.93|195.93|0
1642534860000|2022-01-18 19:41:00|198.24|196.24|198.84|196.84|198.84|196.84|198.24|196.24|0
1642534870000|2022-01-18 19:41:10|199.15|197.15|198.84|196.84|199.15|197.15|198.84|196.84|0
1642534880000|2022-01-18 19:41:20|198.69|196.69|199|197|199|197|198.69|196.69|0
1642534890000|2022-01-18 19:41:30|199.15|197.15|199|197|199.15|197.15|199|197|0
1642534900000|2022-01-18 19:41:40|199.45|197.45|199.15|197.15|199.45|197.45|199.15|197.15|0
1642534910000|2022-01-18 19:41:50|199|197|199.15|197.15|199.3|197.3|199|197|0
1642534920000|2022-01-18 19:42:00|199|197|198.92|196.92|199|197|198.84|196.84|0
1642534930000|2022-01-18 19:42:10|198.84|196.84|198.69|196.69|198.84|196.84|198.54|196.54|0
1642534940000|2022-01-18 19:42:20|198.54|196.54|198.08|196.08|198.69|196.69|198.08|196.08|0
1642534950000|2022-01-18 19:42:30|198.24|196.24|198.39|196.39|198.39|196.39|198.16|196.16|0
1642534960000|2022-01-18 19:42:40|198.54|196.54|198.24|196.24|198.54|196.54|198.24|196.24|0
1642534970000|2022-01-18 19:42:50|198.39|196.39|198.39|196.39|198.39|196.39|198.24|196.24|0
1642534980000|2022-01-18 19:43:00|198.08|196.08|198.08|196.08|198.08|196.08|198.08|196.08|0
1642534990000|2022-01-18 19:43:10|198.24|196.24|198.39|196.39|198.39|196.39|198.08|196.08|0
1642535000000|2022-01-18 19:43:20|198.61|196.61|198.69|196.69|198.84|196.84|198.61|196.61|0
1642535010000|2022-01-18 19:43:30|198.84|196.84|198.54|196.54|198.84|196.84|198.54|196.54|0
1642535020000|2022-01-18 19:43:40|198.69|196.69|198.23|196.23|198.69|196.69|198.23|196.23|0
1642535030000|2022-01-18 19:43:50|198.08|196.08|198.08|196.08|198.08|196.08|197.93|195.93|0
1642535040000|2022-01-18 19:44:00|197.93|195.93|198.23|196.23|198.23|196.23|197.93|195.93|0
1642535050000|2022-01-18 19:44:10|198|196|198.23|196.23|198.23|196.23|197.78|195.78|0
1642535060000|2022-01-18 19:44:20|198.08|196.08|198.08|196.08|198.08|196.08|197.78|195.78|0
1642535070000|2022-01-18 19:44:30|197.93|195.93|197.93|195.93|198.08|196.08|197.93|195.93|0
1642535080000|2022-01-18 19:44:40|197.78|195.78|197.63|195.63|197.78|195.78|197.63|195.63|0
1642535090000|2022-01-18 19:44:50|197.02|195.02|197.17|195.17|197.17|195.17|197.02|195.02|0
1642535100000|2022-01-18 19:45:00|197.02|195.02|196.87|194.87|197.02|195.02|196.87|194.87|0
1642535110000|2022-01-18 19:45:10|197.02|195.02|197.02|195.02|197.17|195.17|196.87|194.87|0
1642535120000|2022-01-18 19:45:20|197.32|195.32|197.02|195.02|197.32|195.32|197.02|195.02|0
1642535130000|2022-01-18 19:45:30|197.32|195.32|197.32|195.32|197.32|195.32|197.02|195.02|0
1642535140000|2022-01-18 19:45:40|197.78|195.78|198.08|196.08|198.23|196.23|197.78|195.78|0
1642535150000|2022-01-18 19:45:50|198.23|196.23|198.23|196.23|198.23|196.23|198.08|196.08|0
1642535160000|2022-01-18 19:46:00|197.93|195.93|197.93|195.93|198.08|196.08|197.93|195.93|0
1642535170000|2022-01-18 19:46:10|198.15|196.15|198.08|196.08|198.15|196.15|198.08|196.08|0
1642535180000|2022-01-18 19:46:20|198.38|196.38|198.84|196.84|198.84|196.84|198.23|196.23|0
1642535190000|2022-01-18 19:46:30|198.91|196.91|198.99|196.99|198.99|196.99|198.84|196.84|0
1642535200000|2022-01-18 19:46:40|198.84|196.84|198.84|196.84|198.84|196.84|198.69|196.69|0
1642535210000|2022-01-18 19:46:50|198.69|196.69|198.69|196.69|198.69|196.69|198.54|196.54|0
1642535220000|2022-01-18 19:47:00|199.45|197.45|200.06|198.06|200.06|198.06|199.3|197.3|0
1642535230000|2022-01-18 19:47:10|200.21|198.21|200.21|198.21|200.21|198.21|200.06|198.06|0
1642535240000|2022-01-18 19:47:20|200.51|198.51|200.67|198.67|200.67|198.67|200.51|198.51|0
1642535250000|2022-01-18 19:47:30|200.82|198.82|200.67|198.67|200.97|198.97|200.67|198.67|0
1642535260000|2022-01-18 19:47:40|200.82|198.82|200.67|198.67|200.82|198.82|200.67|198.67|0
1642535270000|2022-01-18 19:47:50|200.51|198.51|200.51|198.51|200.51|198.51|200.51|198.51|0
1642535280000|2022-01-18 19:48:00|200.67|198.67|200.06|198.06|200.67|198.67|199.9|197.9|0
1642535290000|2022-01-18 19:48:10|199.9|197.9|199.9|197.9|199.9|197.9|199.9|197.9|0
1642535300000|2022-01-18 19:48:20|199.6|197.6|199.6|197.6|199.75|197.75|199.6|197.6|0
1642535310000|2022-01-18 19:48:30|199.9|197.9|200.21|198.21|200.21|198.21|199.9|197.9|0
1642535320000|2022-01-18 19:48:40|200.06|198.06|199.9|197.9|200.21|198.21|199.9|197.9|0
1642535330000|2022-01-18 19:48:50|200.06|198.06|199.75|197.75|200.06|198.06|199.75|197.75|0
1642535340000|2022-01-18 19:49:00|199.9|197.9|200.36|198.36|200.36|198.36|199.9|197.9|0
1642535350000|2022-01-18 19:49:10|200.21|198.21|200.51|198.51|200.51|198.51|200.21|198.21|0
1642535360000|2022-01-18 19:49:20|200.28|198.28|200.05|198.05|200.28|198.28|199.9|197.9|0
1642535370000|2022-01-18 19:49:30|200.51|198.51|200.21|198.21|200.51|198.51|200.21|198.21|0
1642535380000|2022-01-18 19:49:40|200.36|198.36|200.51|198.51|200.66|198.66|200.36|198.36|0
1642535390000|2022-01-18 19:49:50|200.36|198.36|200.36|198.36|200.51|198.51|200.36|198.36|0
1642535400000|2022-01-18 19:50:00|200.51|198.51|200.51|198.51|200.82|198.82|200.51|198.51|0
1642535410000|2022-01-18 19:50:10|200.66|198.66|200.66|198.66|200.66|198.66|200.66|198.66|0
1642535420000|2022-01-18 19:50:20|200.51|198.51|200.66|198.66|200.66|198.66|200.36|198.36|0
1642535430000|2022-01-18 19:50:30|200.97|198.97|201.12|199.12|201.12|199.12|200.97|198.97|0
1642535440000|2022-01-18 19:50:40|200.97|198.97|201.12|199.12|201.12|199.12|200.97|198.97|0
1642535450000|2022-01-18 19:50:50|200.97|198.97|201.12|199.12|201.12|199.12|200.97|198.97|0
1642535460000|2022-01-18 19:51:00|201.43|199.43|201.89|199.89|201.89|199.89|201.43|199.43|0
1642535470000|2022-01-18 19:51:10|201.73|199.73|202.19|200.19|202.19|200.19|201.73|199.73|0
1642535480000|2022-01-18 19:51:20|202.35|200.35|202.35|200.35|202.35|200.35|202.27|200.27|0
1642535490000|2022-01-18 19:51:30|202.5|200.5|202.65|200.65|202.81|200.81|202.5|200.5|0
1642535500000|2022-01-18 19:51:40|202.96|200.96|202.35|200.35|202.96|200.96|202.35|200.35|0
1642535510000|2022-01-18 19:51:50|202.19|200.19|202.73|200.73|202.73|200.73|202.19|200.19|0
1642535520000|2022-01-18 19:52:00|202.65|200.65|202.81|200.81|202.81|200.81|202.65|200.65|0
1642535530000|2022-01-18 19:52:10|202.73|200.73|202.35|200.35|202.73|200.73|202.35|200.35|0
1642535540000|2022-01-18 19:52:20|202.19|200.19|202.35|200.35|202.35|200.35|202.19|200.19|0
1642535550000|2022-01-18 19:52:30|202.65|200.65|202.96|200.96|202.96|200.96|202.65|200.65|0
1642535560000|2022-01-18 19:52:40|202.65|200.65|203.11|201.11|203.11|201.11|202.65|200.65|0
1642535570000|2022-01-18 19:52:50|203.27|201.27|202.96|200.96|203.27|201.27|202.5|200.5|0
1642535580000|2022-01-18 19:53:00|203.27|201.27|203.27|201.27|203.27|201.27|203.11|201.11|0
1642535590000|2022-01-18 19:53:10|203.57|201.57|203.42|201.42|203.57|201.57|203.42|201.42|0
1642535600000|2022-01-18 19:53:20|203.57|201.57|203.42|201.42|203.57|201.57|203.42|201.42|0
1642535610000|2022-01-18 19:53:30|203.57|201.57|203.57|201.57|203.57|201.57|203.42|201.42|0
1642535620000|2022-01-18 19:53:40|203.42|201.42|203.57|201.57|203.73|201.73|203.42|201.42|0
1642535630000|2022-01-18 19:53:50|203.88|201.88|203.73|201.73|203.88|201.88|203.73|201.73|0
1642535640000|2022-01-18 19:54:00|203.57|201.57|203.42|201.42|203.73|201.73|203.42|201.42|0
1642535650000|2022-01-18 19:54:10|203.27|201.27|203.11|201.11|203.42|201.42|203.11|201.11|0
1642535660000|2022-01-18 19:54:20|203.42|201.42|203.27|201.27|203.42|201.42|203.11|201.11|0
1642535670000|2022-01-18 19:54:30|203.11|201.11|203.42|201.42|203.42|201.42|203.11|201.11|0
1642535680000|2022-01-18 19:54:40|203.11|201.11|202.65|200.65|203.11|201.11|202.65|200.65|0
1642535690000|2022-01-18 19:54:50|202.8|200.8|202.8|200.8|202.8|200.8|202.8|200.8|0
1642535700000|2022-01-18 19:55:00|203.11|201.11|203.57|201.57|203.57|201.57|203.11|201.11|0
1642535710000|2022-01-18 19:55:10|203.42|201.42|203.11|201.11|203.42|201.42|203.11|201.11|0
1642535720000|2022-01-18 19:55:20|202.8|200.8|202.8|200.8|202.8|200.8|202.65|200.65|0
1642535730000|2022-01-18 19:55:30|202.65|200.65|202.19|200.19|202.65|200.65|202.19|200.19|0
1642535740000|2022-01-18 19:55:40|202.11|200.11|202.04|200.04|202.19|200.19|202.04|200.04|0
1642535750000|2022-01-18 19:55:50|201.88|199.88|201.88|199.88|202.04|200.04|201.88|199.88|0
1642535760000|2022-01-18 19:56:00|201.73|199.73|201.58|199.58|201.73|199.73|201.58|199.58|0
1642535770000|2022-01-18 19:56:10|201.73|199.73|202.04|200.04|202.04|200.04|201.58|199.58|0
1642535780000|2022-01-18 19:56:20|201.88|199.88|202.5|200.5|202.65|200.65|201.88|199.88|0
1642535790000|2022-01-18 19:56:30|202.8|200.8|202.96|200.96|202.96|200.96|202.65|200.65|0
1642535800000|2022-01-18 19:56:40|202.5|200.5|202.5|200.5|202.65|200.65|202.5|200.5|0
1642535810000|2022-01-18 19:56:50|202.65|200.65|202.65|200.65|202.65|200.65|202.5|200.5|0
1642535820000|2022-01-18 19:57:00|202.96|200.96|203.26|201.26|203.26|201.26|202.96|200.96|0
1642535830000|2022-01-18 19:57:10|203.11|201.11|202.65|200.65|203.11|201.11|202.65|200.65|0
1642535840000|2022-01-18 19:57:20|202.5|200.5|202.96|200.96|202.96|200.96|202.5|200.5|0
1642535850000|2022-01-18 19:57:30|202.8|200.8|202.8|200.8|202.8|200.8|202.8|200.8|0
1642535860000|2022-01-18 19:57:40|202.65|200.65|203.11|201.11|203.11|201.11|202.65|200.65|0
1642535870000|2022-01-18 19:57:50|203.26|201.26|203.18|201.18|203.57|201.57|203.18|201.18|0
1642535880000|2022-01-18 19:58:00|202.96|200.96|203.42|201.42|203.42|201.42|202.8|200.8|0
1642535890000|2022-01-18 19:58:10|203.26|201.26|202.88|200.88|203.26|201.26|202.88|200.88|0
1642535900000|2022-01-18 19:58:20|202.96|200.96|202.8|200.8|202.96|200.96|202.8|200.8|0
1642535910000|2022-01-18 19:58:30|202.49|200.49|202.8|200.8|202.95|200.95|202.49|200.49|0
1642535920000|2022-01-18 19:58:40|202.49|200.49|202.49|200.49|202.65|200.65|202.49|200.49|0
1642535930000|2022-01-18 19:58:50|202.8|200.8|202.49|200.49|202.8|200.8|202.49|200.49|0
1642535940000|2022-01-18 19:59:00|201.95|199.95|201.88|199.88|202.03|200.03|201.88|199.88|0
1642535950000|2022-01-18 19:59:10|201.8|199.8|201.88|199.88|201.88|199.88|201.8|199.8|0
1642535960000|2022-01-18 19:59:20|201.73|199.73|201.57|199.57|201.73|199.73|201.57|199.57|0
1642535970000|2022-01-18 19:59:30|201.73|199.73|201.11|199.11|201.73|199.73|201.11|199.11|0
1642535980000|2022-01-18 19:59:40|201.27|199.27|200.96|198.96|201.27|199.27|200.96|198.96|0
1642535990000|2022-01-18 19:59:50|201.27|199.27|201.27|199.27|201.27|199.27|201.11|199.11|0
1642536000000|2022-01-18 20:00:00|201.11|199.11|200.2|198.2|201.27|199.27|200.2|198.2|0
1642536010000|2022-01-18 20:00:10|200.27|198.27|200.5|198.5|200.5|198.5|200.27|198.27|0
1642536020000|2022-01-18 20:00:20|200.35|198.35|200.2|198.2|200.35|198.35|200.2|198.2|0
1642536030000|2022-01-18 20:00:30|200.05|198.05|199.44|197.44|200.2|198.2|199.44|197.44|0
1642536040000|2022-01-18 20:00:40|199.59|197.59|199.89|197.89|199.89|197.89|199.44|197.44|0
1642536050000|2022-01-18 20:00:50|199.81|197.81|200.04|198.04|200.05|198.05|199.81|197.81|0
1642536060000|2022-01-18 20:01:00|200.5|198.5|199.74|197.74|200.5|198.5|199.74|197.74|0
1642536070000|2022-01-18 20:01:10|199.89|197.89|199.74|197.74|199.89|197.89|199.74|197.74|0
1642536080000|2022-01-18 20:01:20|200.04|198.04|200.04|198.04|200.04|198.04|200.04|198.04|0
1642536090000|2022-01-18 20:01:30|199.89|197.89|199.74|197.74|199.89|197.89|199.74|197.74|0
1642536100000|2022-01-18 20:01:40|199.59|197.59|199.59|197.59|199.59|197.59|199.59|197.59|0
1642536110000|2022-01-18 20:01:50|199.74|197.74|199.59|197.59|199.74|197.74|199.59|197.59|0
1642536120000|2022-01-18 20:02:00|199.74|197.74|199.59|197.59|199.89|197.89|199.59|197.59|0
1642536130000|2022-01-18 20:02:10|200.04|198.04|201.27|199.27|201.72|199.72|200.04|198.04|0
1642536140000|2022-01-18 20:02:20|201.57|199.57|201.57|199.57|201.57|199.57|201.27|199.27|0
1642536150000|2022-01-18 20:02:30|201.72|199.72|201.42|199.42|201.72|199.72|201.42|199.42|0
1642536160000|2022-01-18 20:02:40|201.57|199.57|201.72|199.72|201.88|199.88|201.57|199.57|0
1642536170000|2022-01-18 20:02:50|201.88|199.88|201.88|199.88|201.88|199.88|201.57|199.57|0
1642536180000|2022-01-18 20:03:00|202.18|200.18|202.18|200.18|202.18|200.18|202.18|200.18|0
1642536190000|2022-01-18 20:03:10|202.03|200.03|201.72|199.72|202.03|200.03|201.72|199.72|0
1642536200000|2022-01-18 20:03:20|201.42|199.42|200.5|198.5|201.42|199.42|200.35|198.35|0
1642536210000|2022-01-18 20:03:30|200.35|198.35|198.83|196.83|200.35|198.35|198.67|196.67|0
1642536220000|2022-01-18 20:03:40|198.52|196.52|198.67|196.67|198.67|196.67|198.52|196.52|0
1642536230000|2022-01-18 20:03:50|198.52|196.52|198.67|196.67|198.98|196.98|198.52|196.52|0
1642536240000|2022-01-18 20:04:00|198.22|196.22|198.37|196.37|198.37|196.37|198.22|196.22|0
1642536250000|2022-01-18 20:04:10|198.07|196.07|197.91|195.91|198.22|196.22|197.91|195.91|0
1642536260000|2022-01-18 20:04:20|198.07|196.07|197.76|195.76|198.07|196.07|197.76|195.76|0
1642536270000|2022-01-18 20:04:30|197.31|195.31|197.16|195.16|197.31|195.31|197.01|195.01|0
1642536280000|2022-01-18 20:04:40|197.23|195.23|197.16|195.16|197.23|195.23|197.16|195.16|0
1642536290000|2022-01-18 20:04:50|197.01|195.01|197.61|195.61|197.61|195.61|197.01|195.01|0
1642536300000|2022-01-18 20:05:00|197.76|195.76|198.22|196.22|198.22|196.22|197.76|195.76|0
1642536310000|2022-01-18 20:05:10|197.99|195.99|198.22|196.22|198.22|196.22|197.99|195.99|0
1642536320000|2022-01-18 20:05:20|197.76|195.76|198.37|196.37|198.52|196.52|197.76|195.76|0
1642536330000|2022-01-18 20:05:30|198.06|196.06|197.46|195.46|198.22|196.22|197.46|195.46|0
1642536340000|2022-01-18 20:05:40|197.16|195.16|196.4|194.4|197.16|195.16|196.25|194.25|0
1642536350000|2022-01-18 20:05:50|196.55|194.55|197|195|197|195|196.55|194.55|0
1642536360000|2022-01-18 20:06:00|197.16|195.16|196.93|194.93|197.16|195.16|196.85|194.85|0
1642536370000|2022-01-18 20:06:10|196.85|194.85|196.85|194.85|197|195|196.85|194.85|0
1642536380000|2022-01-18 20:06:20|197|195|197.15|195.15|197.16|195.16|197|195|0
1642536390000|2022-01-18 20:06:30|197.31|195.31|197.76|195.76|197.76|195.76|197.31|195.31|0
1642536400000|2022-01-18 20:06:40|198.06|196.06|197.91|195.91|198.06|196.06|197.91|195.91|0
1642536410000|2022-01-18 20:06:50|198.06|196.06|198.06|196.06|198.06|196.06|197.91|195.91|0
1642536420000|2022-01-18 20:07:00|198.52|196.52|198.21|196.21|198.52|196.52|198.21|196.21|0
1642536430000|2022-01-18 20:07:10|198.67|196.67|199.13|197.13|199.13|197.13|198.67|196.67|0
1642536440000|2022-01-18 20:07:20|198.97|196.97|198.37|196.37|198.97|196.97|198.37|196.37|0
1642536450000|2022-01-18 20:07:30|198.21|196.21|198.06|196.06|198.21|196.21|198.06|196.06|0
1642536460000|2022-01-18 20:07:40|197.91|195.91|197.76|195.76|197.91|195.91|197.61|195.61|0
1642536470000|2022-01-18 20:07:50|197.91|195.91|198.37|196.37|198.37|196.37|197.91|195.91|0
1642536480000|2022-01-18 20:08:00|198.52|196.52|198.21|196.21|198.52|196.52|198.21|196.21|0
1642536490000|2022-01-18 20:08:10|197.91|195.91|197.46|195.46|197.91|195.91|197.46|195.46|0
1642536500000|2022-01-18 20:08:20|197.61|195.61|197.76|195.76|198.06|196.06|197.61|195.61|0
1642536510000|2022-01-18 20:08:30|198.37|196.37|198.37|196.37|198.37|196.37|198.21|196.21|0
1642536520000|2022-01-18 20:08:40|198.67|196.67|198.21|196.21|198.67|196.67|198.21|196.21|0
1642536530000|2022-01-18 20:08:50|198.06|196.06|197.91|195.91|198.21|196.21|197.91|195.91|0
1642536540000|2022-01-18 20:09:00|198.06|196.06|197.91|195.91|198.06|196.06|197.91|195.91|0
1642536550000|2022-01-18 20:09:10|198.21|196.21|198.21|196.21|198.21|196.21|198.06|196.06|0
1642536560000|2022-01-18 20:09:20|198.06|196.06|197.76|195.76|198.06|196.06|197.61|195.61|0
1642536570000|2022-01-18 20:09:30|197.61|195.61|197.3|195.3|197.61|195.61|197.3|195.3|0
1642536580000|2022-01-18 20:09:40|197.15|195.15|197.3|195.3|197.3|195.3|197.15|195.15|0
1642536590000|2022-01-18 20:09:50|197.15|195.15|197.3|195.3|197.3|195.3|197.15|195.15|0
1642536600000|2022-01-18 20:10:00|197.15|195.15|196.55|194.55|197.15|195.15|196.25|194.25|0
1642536610000|2022-01-18 20:10:10|196.25|194.25|196.25|194.25|196.55|194.55|196.25|194.25|0
1642536620000|2022-01-18 20:10:20|196.4|194.4|197.3|195.3|197.3|195.3|196.4|194.4|0
1642536630000|2022-01-18 20:10:30|197.38|195.38|197.91|195.91|197.91|195.91|197.38|195.38|0
1642536640000|2022-01-18 20:10:40|197.76|195.76|197.61|195.61|197.76|195.76|197.45|195.45|0
1642536650000|2022-01-18 20:10:50|197.68|195.68|197.15|195.15|197.76|195.76|197.15|195.15|0
1642536660000|2022-01-18 20:11:00|197.3|195.3|198.06|196.06|198.06|196.06|197.3|195.3|0
1642536670000|2022-01-18 20:11:10|197.91|195.91|197.91|195.91|197.91|195.91|197.76|195.76|0
1642536680000|2022-01-18 20:11:20|197.76|195.76|197.76|195.76|197.76|195.76|197.76|195.76|0
1642536690000|2022-01-18 20:11:30|197.91|195.91|197.91|195.91|197.91|195.91|197.76|195.76|0
1642536700000|2022-01-18 20:11:40|198.06|196.06|198.21|196.21|198.36|196.36|198.06|196.06|0
1642536710000|2022-01-18 20:11:50|198.06|196.06|198.21|196.21|198.21|196.21|198.06|196.06|0
1642536720000|2022-01-18 20:12:00|198.06|196.06|198.36|196.36|198.36|196.36|198.06|196.06|0
1642536730000|2022-01-18 20:12:10|198.51|196.51|198.82|196.82|198.82|196.82|198.36|196.36|0
1642536740000|2022-01-18 20:12:20|198.67|196.67|198.82|196.82|198.82|196.82|198.67|196.67|0
1642536750000|2022-01-18 20:12:30|198.67|196.67|198.51|196.51|198.82|196.82|198.51|196.51|0
1642536760000|2022-01-18 20:12:40|198.21|196.21|198.36|196.36|198.36|196.36|198.21|196.21|0
1642536770000|2022-01-18 20:12:50|198.21|196.21|197.91|195.91|198.21|196.21|197.91|195.91|0
1642536780000|2022-01-18 20:13:00|198.06|196.06|198.21|196.21|198.36|196.36|198.06|196.06|0
1642536790000|2022-01-18 20:13:10|197.91|195.91|197.91|195.91|197.91|195.91|197.75|195.75|0
1642536800000|2022-01-18 20:13:20|197.75|195.75|197.75|195.75|198.06|196.06|197.75|195.75|0
1642536810000|2022-01-18 20:13:30|197.91|195.91|198.06|196.06|198.06|196.06|197.91|195.91|0
1642536820000|2022-01-18 20:13:40|198.21|196.21|198.21|196.21|198.21|196.21|197.91|195.91|0
1642536830000|2022-01-18 20:13:50|198.51|196.51|198.66|196.66|198.66|196.66|198.36|196.36|0
1642536840000|2022-01-18 20:14:00|198.51|196.51|198.51|196.51|198.51|196.51|198.51|196.51|0
1642536850000|2022-01-18 20:14:10|198.66|196.66|198.36|196.36|198.66|196.66|198.36|196.36|0
1642536860000|2022-01-18 20:14:20|198.21|196.21|198.36|196.36|198.36|196.36|198.21|196.21|0
1642536870000|2022-01-18 20:14:30|198.21|196.21|197.6|195.6|198.21|196.21|197.6|195.6|0
1642536880000|2022-01-18 20:14:40|197.45|195.45|197.15|195.15|197.45|195.45|197.15|195.15|0
1642536890000|2022-01-18 20:14:50|197|195|196.85|194.85|197|195|196.54|194.54|0
1642536900000|2022-01-18 20:15:00|196.24|194.24|195.64|193.64|196.24|194.24|195.64|193.64|0
1642536910000|2022-01-18 20:15:10|195.49|193.49|194.06|192.06|195.49|193.49|194.06|192.06|0
1642536920000|2022-01-18 20:15:20|194.13|192.13|192.64|190.64|194.13|192.13|192.64|190.64|0
1642536930000|2022-01-18 20:15:30|193.98|191.98|193.68|191.68|193.98|191.98|193.54|191.54|0
1642536940000|2022-01-18 20:15:40|193.39|191.39|192.49|190.49|193.39|191.39|192.49|190.49|0
1642536950000|2022-01-18 20:15:50|192.64|190.64|192.19|190.19|192.79|190.79|192.19|190.19|0
1642536960000|2022-01-18 20:16:00|192.79|190.79|192.19|190.19|192.94|190.94|192.19|190.19|0
1642536970000|2022-01-18 20:16:10|192.49|190.49|191.59|189.59|192.49|190.49|191.59|189.59|0
1642536980000|2022-01-18 20:16:20|191.3|189.3|191.3|189.3|191.3|189.3|191|189|0
1642536990000|2022-01-18 20:16:30|191|189|190.7|188.7|191|189|190.7|188.7|0
1642537000000|2022-01-18 20:16:40|190.55|188.55|190.11|188.11|190.55|188.55|190.11|188.11|0
1642537010000|2022-01-18 20:16:50|189.96|187.96|189.96|187.96|189.96|187.96|189.96|187.96|0
1642537020000|2022-01-18 20:17:00|189.07|187.07|188.78|186.78|189.07|187.07|188.78|186.78|0
1642537030000|2022-01-18 20:17:10|189.22|187.22|189.81|187.81|190.11|188.11|189.22|187.22|0
1642537040000|2022-01-18 20:17:20|189.96|187.96|189.66|187.66|189.96|187.96|189.66|187.66|0
1642537050000|2022-01-18 20:17:30|189.44|187.44|190.11|188.11|190.11|188.11|189.44|187.44|0
1642537060000|2022-01-18 20:17:40|190.25|188.25|190.55|188.55|190.7|188.7|190.25|188.25|0
1642537070000|2022-01-18 20:17:50|191|189|190.25|188.25|191|189|190.25|188.25|0
1642537080000|2022-01-18 20:18:00|190.7|188.7|190.47|188.47|190.85|188.85|190.47|188.47|0
1642537090000|2022-01-18 20:18:10|190.55|188.55|190.85|188.85|190.85|188.85|190.4|188.4|0
1642537100000|2022-01-18 20:18:20|190.7|188.7|191|189|191|189|190.7|188.7|0
1642537110000|2022-01-18 20:18:30|190.85|188.85|190.85|188.85|190.85|188.85|190.85|188.85|0
1642537120000|2022-01-18 20:18:40|191.29|189.29|191|189|191.29|189.29|190.85|188.85|0
1642537130000|2022-01-18 20:18:50|190.85|188.85|191.44|189.44|191.44|189.44|190.85|188.85|0
1642537140000|2022-01-18 20:19:00|191.59|189.59|191.29|189.29|191.59|189.59|191.14|189.14|0
1642537150000|2022-01-18 20:19:10|191.14|189.14|190.85|188.85|191.44|189.44|190.85|188.85|0
1642537160000|2022-01-18 20:19:20|191|189|191|189|191.14|189.14|191|189|0
1642537170000|2022-01-18 20:19:30|191.14|189.14|191|189|191.14|189.14|191|189|0
1642537180000|2022-01-18 20:19:40|190.85|188.85|190.7|188.7|190.85|188.85|190.7|188.7|0
1642537190000|2022-01-18 20:19:50|191|189|190.25|188.25|191.29|189.29|190.25|188.25|0
1642537200000|2022-01-18 20:20:00|190.55|188.55|189.66|187.66|190.55|188.55|189.66|187.66|0
1642537210000|2022-01-18 20:20:10|189.81|187.81|190.99|188.99|190.99|188.99|189.81|187.81|0
1642537220000|2022-01-18 20:20:20|190.7|188.7|190.7|188.7|190.7|188.7|190.55|188.55|0
1642537230000|2022-01-18 20:20:30|190.1|188.1|190.4|188.4|190.4|188.4|190.1|188.1|0
1642537240000|2022-01-18 20:20:40|190.55|188.55|190.85|188.85|190.85|188.85|190.55|188.55|0
1642537250000|2022-01-18 20:20:50|190.55|188.55|190.85|188.85|190.99|188.99|190.55|188.55|0
1642537260000|2022-01-18 20:21:00|190.7|188.7|190.99|188.99|190.99|188.99|190.7|188.7|0
1642537270000|2022-01-18 20:21:10|191.44|189.44|190.99|188.99|191.44|189.44|190.85|188.85|0
1642537280000|2022-01-18 20:21:20|191.29|189.29|191.14|189.14|191.29|189.29|191.14|189.14|0
1642537290000|2022-01-18 20:21:30|191.29|189.29|190.85|188.85|191.29|189.29|190.85|188.85|0
1642537300000|2022-01-18 20:21:40|191.14|189.14|191.29|189.29|191.29|189.29|190.99|188.99|0
1642537310000|2022-01-18 20:21:50|191.14|189.14|191.29|189.29|191.51|189.51|191.14|189.14|0
1642537320000|2022-01-18 20:22:00|191.14|189.14|191.29|189.29|191.29|189.29|190.99|188.99|0
1642537330000|2022-01-18 20:22:10|191.44|189.44|191.89|189.89|191.89|189.89|191.44|189.44|0
1642537340000|2022-01-18 20:22:20|192.04|190.04|192.04|190.04|192.04|190.04|192.04|190.04|0
1642537350000|2022-01-18 20:22:30|191.96|189.96|192.04|190.04|192.18|190.18|191.96|189.96|0
1642537360000|2022-01-18 20:22:40|192.03|190.03|192.03|190.03|192.03|190.03|191.89|189.89|0
1642537380000|2022-01-18 20:23:00|192.18|190.18|192.33|190.33|192.48|190.48|192.18|190.18|0
1642537390000|2022-01-18 20:23:10|192.63|190.63|192.63|190.63|192.78|190.78|192.63|190.63|0
1642537400000|2022-01-18 20:23:20|192.4|190.4|192.48|190.48|192.63|190.63|192.4|190.4|0
1642537410000|2022-01-18 20:23:30|192.63|190.63|193.08|191.08|193.08|191.08|192.63|190.63|0
1642537420000|2022-01-18 20:23:40|192.93|190.93|192.7|190.7|193.08|191.08|192.7|190.7|0
1642537430000|2022-01-18 20:23:50|192.78|190.78|193.38|191.38|193.38|191.38|192.78|190.78|0
1642537440000|2022-01-18 20:24:00|193.23|191.23|192.48|190.48|193.23|191.23|192.48|190.48|0
1642537450000|2022-01-18 20:24:10|192.33|190.33|192.63|190.63|192.78|190.78|192.33|190.33|0
1642537460000|2022-01-18 20:24:20|192.78|190.78|192.63|190.63|192.78|190.78|192.63|190.63|0
1642537470000|2022-01-18 20:24:30|192.48|190.48|193.38|191.38|193.38|191.38|192.48|190.48|0
1642537480000|2022-01-18 20:24:40|192.93|190.93|193.08|191.08|193.08|191.08|192.78|190.78|0
1642537490000|2022-01-18 20:24:50|192.93|190.93|192.93|190.93|192.93|190.93|192.78|190.78|0
1642537500000|2022-01-18 20:25:00|193.08|191.08|192.63|190.63|193.08|191.08|192.63|190.63|0
1642537510000|2022-01-18 20:25:10|192.78|190.78|192.33|190.33|192.78|190.78|192.33|190.33|0
1642537520000|2022-01-18 20:25:20|191.88|189.88|191.73|189.73|191.88|189.88|191.59|189.59|0
1642537530000|2022-01-18 20:25:30|191.88|189.88|191.73|189.73|191.88|189.88|191.59|189.59|0
1642537540000|2022-01-18 20:25:40|192.18|190.18|192.78|190.78|192.78|190.78|192.18|190.18|0
1642537550000|2022-01-18 20:25:50|192.93|190.93|193.08|191.08|193.23|191.23|192.93|190.93|0
1642537560000|2022-01-18 20:26:00|192.48|190.48|191.29|189.29|192.48|190.48|191.29|189.29|0
1642537570000|2022-01-18 20:26:10|190.99|188.99|191.29|189.29|191.29|189.29|190.84|188.84|0
1642537580000|2022-01-18 20:26:20|190.99|188.99|191.58|189.58|191.58|189.58|190.99|188.99|0
1642537590000|2022-01-18 20:26:30|191.44|189.44|191.58|189.58|191.73|189.73|191.44|189.44|0
1642537600000|2022-01-18 20:26:40|191.44|189.44|191.44|189.44|191.58|189.58|191.44|189.44|0
1642537610000|2022-01-18 20:26:50|191.51|189.51|192.33|190.33|192.33|190.33|191.51|189.51|0
1642537620000|2022-01-18 20:27:00|192.78|190.78|192.93|190.93|192.93|190.93|192.78|190.78|0
1642537630000|2022-01-18 20:27:10|192.78|190.78|193.08|191.08|193.23|191.23|192.78|190.78|0
1642537640000|2022-01-18 20:27:20|192.48|190.48|193.23|191.23|193.23|191.23|192.48|190.48|0
1642537650000|2022-01-18 20:27:30|193.08|191.08|193.38|191.38|193.38|191.38|193.08|191.08|0
1642537660000|2022-01-18 20:27:40|193.08|191.08|192.78|190.78|193.08|191.08|192.63|190.63|0
1642537670000|2022-01-18 20:27:50|192.63|190.63|192.48|190.48|192.63|190.63|192.48|190.48|0
1642537680000|2022-01-18 20:28:00|192.7|190.7|192.78|190.78|192.93|190.93|192.7|190.7|0
1642537690000|2022-01-18 20:28:10|193|191|192.63|190.63|193|191|192.63|190.63|0
1642537700000|2022-01-18 20:28:20|192.78|190.78|192.63|190.63|192.78|190.78|192.63|190.63|0
1642537710000|2022-01-18 20:28:30|192.4|190.4|192.48|190.48|192.48|190.48|192.33|190.33|0
1642537720000|2022-01-18 20:28:40|192.18|190.18|192.48|190.48|192.48|190.48|192.18|190.18|0
1642537730000|2022-01-18 20:28:50|192.33|190.33|192.33|190.33|192.48|190.48|192.33|190.33|0
1642537740000|2022-01-18 20:29:00|192.18|190.18|192.03|190.03|192.18|190.18|191.88|189.88|0
1642537750000|2022-01-18 20:29:10|191.88|189.88|192.63|190.63|192.63|190.63|191.88|189.88|0
1642537760000|2022-01-18 20:29:20|192.18|190.18|191.88|189.88|192.18|190.18|191.88|189.88|0
1642537770000|2022-01-18 20:29:30|192.03|190.03|192.18|190.18|192.18|190.18|191.88|189.88|0
1642537780000|2022-01-18 20:29:40|192.03|190.03|192.18|190.18|192.18|190.18|192.03|190.03|0
1642537790000|2022-01-18 20:29:50|192.03|190.03|192.33|190.33|192.33|190.33|192.03|190.03|0
1642537800000|2022-01-18 20:30:00|192.63|190.63|191.43|189.43|192.63|190.63|191.43|189.43|0
1642537810000|2022-01-18 20:30:10|191.28|189.28|191.13|189.13|191.28|189.28|190.84|188.84|0
1642537820000|2022-01-18 20:30:20|190.84|188.84|190.69|188.69|190.99|188.99|190.69|188.69|0
1642537830000|2022-01-18 20:30:30|190.84|188.84|190.99|188.99|190.99|188.99|190.69|188.69|0
1642537840000|2022-01-18 20:30:40|190.84|188.84|190.99|188.99|190.99|188.99|190.84|188.84|0
1642537850000|2022-01-18 20:30:50|191.5|189.5|191.73|189.73|191.73|189.73|191.43|189.43|0
1642537860000|2022-01-18 20:31:00|192.03|190.03|192.62|190.62|192.62|190.62|191.73|189.73|0
1642537870000|2022-01-18 20:31:10|192.33|190.33|192.25|190.25|192.33|190.33|192.25|190.25|0
1642537880000|2022-01-18 20:31:20|192.18|190.18|192.18|190.18|192.18|190.18|192.18|190.18|0
1642537890000|2022-01-18 20:31:30|191.73|189.73|191.88|189.88|192.03|190.03|191.73|189.73|0
1642537900000|2022-01-18 20:31:40|192.03|190.03|191.58|189.58|192.03|190.03|191.43|189.43|0
1642537910000|2022-01-18 20:31:50|191.43|189.43|191.58|189.58|191.58|189.58|191.35|189.35|0
1642537920000|2022-01-18 20:32:00|192.03|190.03|192.18|190.18|192.18|190.18|192.03|190.03|0
1642537930000|2022-01-18 20:32:10|191.88|189.88|193.67|191.67|193.67|191.67|191.88|189.88|0
1642537940000|2022-01-18 20:32:20|193.37|191.37|192.47|190.47|193.37|191.37|192.47|190.47|0
1642537950000|2022-01-18 20:32:30|192.32|190.32|192.77|190.77|192.77|190.77|192.32|190.32|0
1642537960000|2022-01-18 20:32:40|193.07|191.07|192.92|190.92|193.07|191.07|192.77|190.77|0
1642537970000|2022-01-18 20:32:50|193.07|191.07|192.77|190.77|193.07|191.07|192.77|190.77|0
1642537980000|2022-01-18 20:33:00|192.69|190.69|192.18|190.18|192.69|190.69|192.18|190.18|0
1642537990000|2022-01-18 20:33:10|192.17|190.17|192.17|190.17|192.32|190.32|192.17|190.17|0
1642538000000|2022-01-18 20:33:20|192.03|190.03|192.32|190.32|192.62|190.62|192.03|190.03|0
1642538010000|2022-01-18 20:33:30|191.73|189.73|191.88|189.88|192.03|190.03|191.73|189.73|0
1642538020000|2022-01-18 20:33:40|191.73|189.73|191.73|189.73|191.73|189.73|191.58|189.58|0
1642538030000|2022-01-18 20:33:50|191.58|189.58|191.13|189.13|191.73|189.73|191.13|189.13|0
1642538040000|2022-01-18 20:34:00|191.58|189.58|192.03|190.03|192.03|190.03|191.43|189.43|0
1642538050000|2022-01-18 20:34:10|191.58|189.58|191.28|189.28|191.58|189.58|191.28|189.28|0
1642538060000|2022-01-18 20:34:20|191.13|189.13|191.43|189.43|191.43|189.43|191.13|189.13|0
1642538070000|2022-01-18 20:34:30|191.28|189.28|191.13|189.13|191.28|189.28|191.13|189.13|0
1642538080000|2022-01-18 20:34:40|190.98|188.98|190.69|188.69|190.98|188.98|190.69|188.69|0
1642538090000|2022-01-18 20:34:50|190.54|188.54|190.69|188.69|190.69|188.69|190.54|188.54|0
1642538100000|2022-01-18 20:35:00|190.98|188.98|190.68|188.68|191.13|189.13|190.68|188.68|0
1642538110000|2022-01-18 20:35:10|190.54|188.54|191.28|189.28|191.28|189.28|190.54|188.54|0
1642538120000|2022-01-18 20:35:20|190.98|188.98|190.68|188.68|191.28|189.28|190.68|188.68|0
1642538130000|2022-01-18 20:35:30|190.39|188.39|190.39|188.39|190.39|188.39|190.39|188.39|0
1642538140000|2022-01-18 20:35:40|190.24|188.24|190.24|188.24|190.24|188.24|189.72|187.72|0
1642538150000|2022-01-18 20:35:50|190.09|188.09|190.39|188.39|190.39|188.39|189.94|187.94|0
1642538160000|2022-01-18 20:36:00|189.94|187.94|190.68|188.68|190.98|188.98|189.94|187.94|0
1642538170000|2022-01-18 20:36:10|189.94|187.94|188.61|186.61|189.94|187.94|188.61|186.61|0
1642538180000|2022-01-18 20:36:20|188.76|186.76|188.61|186.61|188.91|186.91|188.61|186.61|0
1642538190000|2022-01-18 20:36:30|189.05|187.05|190.39|188.39|190.39|188.39|189.05|187.05|0
1642538200000|2022-01-18 20:36:40|190.09|188.09|189.35|187.35|190.24|188.24|189.35|187.35|0
1642538210000|2022-01-18 20:36:50|189.2|187.2|188.91|186.91|189.2|187.2|188.61|186.61|0
1642538220000|2022-01-18 20:37:00|189.2|187.2|190.09|188.09|190.09|188.09|189.2|187.2|0
1642538230000|2022-01-18 20:37:10|189.94|187.94|190.39|188.39|190.39|188.39|189.94|187.94|0
1642538240000|2022-01-18 20:37:20|190.53|188.53|189.64|187.64|190.53|188.53|189.64|187.64|0
1642538250000|2022-01-18 20:37:30|189.35|187.35|189.79|187.79|189.79|187.79|189.2|187.2|0
1642538260000|2022-01-18 20:37:40|189.5|187.5|190.09|188.09|190.09|188.09|189.2|187.2|0
1642538270000|2022-01-18 20:37:50|189.94|187.94|189.2|187.2|189.94|187.94|189.05|187.05|0
1642538280000|2022-01-18 20:38:00|189.05|187.05|189.2|187.2|189.2|187.2|188.98|186.98|0
1642538290000|2022-01-18 20:38:10|188.9|186.9|189.5|187.5|189.5|187.5|188.9|186.9|0
1642538300000|2022-01-18 20:38:20|189.79|187.79|189.94|187.94|190.24|188.24|189.79|187.79|0
1642538310000|2022-01-18 20:38:30|189.79|187.79|189.5|187.5|189.94|187.94|189.5|187.5|0
1642538320000|2022-01-18 20:38:40|189.35|187.35|190.53|188.53|190.53|188.53|189.35|187.35|0
1642538330000|2022-01-18 20:38:50|190.24|188.24|190.24|188.24|190.38|188.38|190.24|188.24|0
1642538340000|2022-01-18 20:39:00|190.38|188.38|190.09|188.09|190.38|188.38|190.09|188.09|0
1642538350000|2022-01-18 20:39:10|189.64|187.64|189.5|187.5|189.64|187.64|189.5|187.5|0
1642538360000|2022-01-18 20:39:20|189.35|187.35|190.09|188.09|190.24|188.24|189.35|187.35|0
1642538370000|2022-01-18 20:39:30|189.94|187.94|189.64|187.64|189.94|187.94|189.64|187.64|0
1642538380000|2022-01-18 20:39:40|189.79|187.79|189.79|187.79|189.79|187.79|189.64|187.64|0
1642538390000|2022-01-18 20:39:50|189.64|187.64|189.94|187.94|189.94|187.94|189.64|187.64|0
1642538400000|2022-01-18 20:40:00|189.79|187.79|189.35|187.35|189.79|187.79|189.35|187.35|0
1642538410000|2022-01-18 20:40:10|189.79|187.79|190.24|188.24|190.24|188.24|189.79|187.79|0
1642538420000|2022-01-18 20:40:20|190.09|188.09|189.35|187.35|190.09|188.09|189.35|187.35|0
1642538430000|2022-01-18 20:40:30|189.2|187.2|189.35|187.35|189.49|187.49|189.2|187.2|0
1642538440000|2022-01-18 20:40:40|189.49|187.49|189.35|187.35|189.49|187.49|189.05|187.05|0
1642538450000|2022-01-18 20:40:50|189.2|187.2|189.05|187.05|189.2|187.2|188.9|186.9|0
1642538460000|2022-01-18 20:41:00|189.2|187.2|189.35|187.35|189.35|187.35|188.97|186.97|0
1642538470000|2022-01-18 20:41:10|189.2|187.2|189.05|187.05|189.2|187.2|189.05|187.05|0
1642538480000|2022-01-18 20:41:20|188.9|186.9|188.02|186.02|188.9|186.9|187.72|185.72|0
1642538490000|2022-01-18 20:41:30|187.57|185.57|187.28|185.28|187.57|185.57|187.28|185.28|0
1642538500000|2022-01-18 20:41:40|186.99|184.99|186.99|184.99|186.99|184.99|186.84|184.84|0
1642538510000|2022-01-18 20:41:50|187.28|185.28|187.28|185.28|187.57|185.57|187.28|185.28|0
1642538520000|2022-01-18 20:42:00|187.43|185.43|187.13|185.13|187.43|185.43|187.13|185.13|0
1642538530000|2022-01-18 20:42:10|186.99|184.99|186.99|184.99|187.13|185.13|186.99|184.99|0
1642538540000|2022-01-18 20:42:20|186.84|184.84|186.55|184.55|187.28|185.28|186.55|184.55|0
1642538550000|2022-01-18 20:42:30|186.4|184.4|186.4|184.4|186.4|184.4|186.25|184.25|0
1642538560000|2022-01-18 20:42:40|186.25|184.25|186.25|184.25|186.25|184.25|186.11|184.11|0
1642538570000|2022-01-18 20:42:50|186.1|184.1|186.1|184.1|186.1|184.1|186.1|184.1|0
1642538580000|2022-01-18 20:43:00|185.96|183.96|186.25|184.25|186.25|184.25|185.96|183.96|0
1642538590000|2022-01-18 20:43:10|186.4|184.4|186.25|184.25|186.4|184.4|186.25|184.25|0
1642538600000|2022-01-18 20:43:20|185.96|183.96|185.96|183.96|185.96|183.96|185.81|183.81|0
1642538610000|2022-01-18 20:43:30|185.67|183.67|185.66|183.66|185.67|183.67|185.66|183.66|0
1642538620000|2022-01-18 20:43:40|185.37|183.37|182.98|180.98|185.37|183.37|182.98|180.98|0
1642538630000|2022-01-18 20:43:50|182.84|180.84|183.28|181.28|183.28|181.28|182.84|180.84|0
1642538640000|2022-01-18 20:44:00|183.57|181.57|183.86|181.86|184.01|182.01|183.57|181.57|0
1642538650000|2022-01-18 20:44:10|183.93|181.93|184.7|182.7|184.7|182.7|183.42|181.42|0
1642538660000|2022-01-18 20:44:20|185|183|185.86|183.86|185.86|183.86|184.85|182.85|0
1642538670000|2022-01-18 20:44:30|186.72|184.72|186.57|184.57|186.72|184.72|186.42|184.42|0
1642538680000|2022-01-18 20:44:40|185.98|183.98|184.96|182.96|185.98|183.98|184.96|182.96|0
1642538690000|2022-01-18 20:44:50|185.11|183.11|185.25|183.25|185.25|183.25|185.11|183.11|0
1642538700000|2022-01-18 20:45:00|184.96|182.96|185.69|183.69|185.69|183.69|184.96|182.96|0
1642538710000|2022-01-18 20:45:10|185.98|183.98|185.98|183.98|186.28|184.28|185.98|183.98|0
1642538720000|2022-01-18 20:45:20|185.84|183.84|186.42|184.42|186.42|184.42|185.84|183.84|0
1642538730000|2022-01-18 20:45:30|186.28|184.28|186.27|184.27|186.42|184.42|186.27|184.27|0
1642538740000|2022-01-18 20:45:40|186.57|184.57|186.86|184.86|186.86|184.86|186.57|184.57|0
1642538750000|2022-01-18 20:45:50|186.2|184.2|186.13|184.13|186.2|184.2|185.4|183.4|0
1642538760000|2022-01-18 20:46:00|186.57|184.57|187.01|185.01|187.01|185.01|186.57|184.57|0
1642538770000|2022-01-18 20:46:10|187.15|185.15|187.3|185.3|187.45|185.45|187.15|185.15|0
1642538780000|2022-01-18 20:46:20|188.04|186.04|187.59|185.59|188.04|186.04|187.59|185.59|0
1642538790000|2022-01-18 20:46:30|187.89|185.89|187.89|185.89|187.89|185.89|187.74|185.74|0
1642538800000|2022-01-18 20:46:40|187.74|185.74|187.89|185.89|187.89|185.89|187.74|185.74|0
1642538810000|2022-01-18 20:46:50|188.33|186.33|187.89|185.89|188.33|186.33|187.89|185.89|0
1642538820000|2022-01-18 20:47:00|187.74|185.74|187.74|185.74|187.89|185.89|187.74|185.74|0
1642538830000|2022-01-18 20:47:10|187.89|185.89|187.45|185.45|187.89|185.89|187.45|185.45|0
1642538840000|2022-01-18 20:47:20|187.15|185.15|187.15|185.15|187.22|185.22|187.15|185.15|0
1642538850000|2022-01-18 20:47:30|187.74|185.74|187.59|185.59|187.89|185.89|187.59|185.59|0
1642538860000|2022-01-18 20:47:40|187.3|185.3|187.59|185.59|187.59|185.59|187.15|185.15|0
1642538870000|2022-01-18 20:47:50|188.03|186.03|188.33|186.33|188.33|186.33|188.03|186.03|0
1642538880000|2022-01-18 20:48:00|188.77|186.77|189.14|187.14|189.36|187.36|188.77|186.77|0
1642538890000|2022-01-18 20:48:10|189.21|187.21|188.77|186.77|189.21|187.21|188.77|186.77|0
1642538900000|2022-01-18 20:48:20|188.33|186.33|187.45|185.45|188.33|186.33|187.45|185.45|0
1642538910000|2022-01-18 20:48:30|187.59|185.59|187.59|185.59|187.59|185.59|187.45|185.45|0
1642538920000|2022-01-18 20:48:40|187.74|185.74|187.74|185.74|187.89|185.89|187.74|185.74|0
1642538930000|2022-01-18 20:48:50|187.81|185.81|187.59|185.59|187.81|185.81|187.59|185.59|0
1642538940000|2022-01-18 20:49:00|187.74|185.74|187.44|185.44|187.74|185.74|187.15|185.15|0
1642538950000|2022-01-18 20:49:10|188.69|186.69|188.47|186.47|188.69|186.69|188.33|186.33|0
1642538960000|2022-01-18 20:49:20|188.92|186.92|188.47|186.47|189.06|187.06|188.47|186.47|0
1642538970000|2022-01-18 20:49:30|188.4|186.4|188.77|186.77|189.06|187.06|188.4|186.4|0
1642538980000|2022-01-18 20:49:40|188.92|186.92|189.21|187.21|189.21|187.21|188.92|186.92|0
1642538990000|2022-01-18 20:49:50|188.03|186.03|189.43|187.43|189.43|187.43|188.03|186.03|0
1642539000000|2022-01-18 20:50:00|188.62|186.62|189.28|187.28|189.28|187.28|188.62|186.62|0
1642539010000|2022-01-18 20:50:10|189.21|187.21|191.28|189.28|191.73|189.73|189.21|187.21|0
1642539020000|2022-01-18 20:50:20|191.43|189.43|192.03|190.03|192.03|190.03|191.43|189.43|0
1642539030000|2022-01-18 20:50:30|192.62|190.62|191.95|189.95|192.62|190.62|191.95|189.95|0
1642539040000|2022-01-18 20:50:40|191.58|189.58|192.62|190.62|192.62|190.62|191.58|189.58|0
1642539050000|2022-01-18 20:50:50|192.77|190.77|192.77|190.77|192.77|190.77|192.32|190.32|0
1642539060000|2022-01-18 20:51:00|192.47|190.47|191.58|189.58|192.47|190.47|191.58|189.58|0
1642539070000|2022-01-18 20:51:10|190.99|188.99|189.8|187.8|190.99|188.99|189.8|187.8|0
1642539080000|2022-01-18 20:51:20|189.95|187.95|189.8|187.8|189.95|187.95|189.65|187.65|0
1642539090000|2022-01-18 20:51:30|189.65|187.65|188.18|186.18|189.65|187.65|188.18|186.18|0
1642539100000|2022-01-18 20:51:40|188.62|186.62|188.77|186.77|188.77|186.77|188.32|186.32|0
1642539110000|2022-01-18 20:51:50|188.91|186.91|188.62|186.62|188.91|186.91|188.62|186.62|0
1642539120000|2022-01-18 20:52:00|188.18|186.18|188.91|186.91|188.91|186.91|188.18|186.18|0
1642539130000|2022-01-18 20:52:10|188.47|186.47|188.47|186.47|188.47|186.47|188.25|186.25|0
1642539140000|2022-01-18 20:52:20|188.18|186.18|187.44|185.44|188.18|186.18|187.44|185.44|0
1642539150000|2022-01-18 20:52:30|187.3|185.3|187.15|185.15|187.3|185.3|187.15|185.15|0
1642539160000|2022-01-18 20:52:40|187.3|185.3|187.29|185.29|187.3|185.3|187.15|185.15|0
1642539170000|2022-01-18 20:52:50|187.15|185.15|187.29|185.29|187.44|185.44|187.15|185.15|0
1642539180000|2022-01-18 20:53:00|187.44|185.44|188.32|186.32|188.32|186.32|187.44|185.44|0
1642539190000|2022-01-18 20:53:10|187.95|185.95|187.88|185.88|188.03|186.03|187.88|185.88|0
1642539200000|2022-01-18 20:53:20|188.32|186.32|188.1|186.1|188.77|186.77|188.1|186.1|0
1642539210000|2022-01-18 20:53:30|188.18|186.18|187.15|185.15|188.18|186.18|187.15|185.15|0
1642539220000|2022-01-18 20:53:40|186.71|184.71|186.56|184.56|186.71|184.71|186.41|184.41|0
1642539230000|2022-01-18 20:53:50|186.71|184.71|186.92|184.92|186.92|184.92|186.56|184.56|0
1642539240000|2022-01-18 20:54:00|187.29|185.29|187.15|185.15|187.29|185.29|187.15|185.15|0
1642539250000|2022-01-18 20:54:10|186.41|184.41|187|185|187|185|186.41|184.41|0
1642539260000|2022-01-18 20:54:20|186.85|184.85|187.44|185.44|187.44|185.44|186.85|184.85|0
1642539270000|2022-01-18 20:54:30|187.15|185.15|187.29|185.29|187.29|185.29|187.15|185.15|0
1642539280000|2022-01-18 20:54:40|185.17|183.17|184.22|182.22|185.17|183.17|184.22|182.22|0
1642539290000|2022-01-18 20:54:50|183.93|181.93|183.21|181.21|183.93|181.93|183.21|181.21|0
1642539300000|2022-01-18 20:55:00|183.5|181.5|183.35|181.35|183.5|181.5|183.21|181.21|0
1642539310000|2022-01-18 20:55:10|183.21|181.21|184.66|182.66|184.66|182.66|183.21|181.21|0
1642539320000|2022-01-18 20:55:20|184.95|182.95|185.1|183.1|185.1|183.1|184.81|182.81|0
1642539330000|2022-01-18 20:55:30|184.81|182.81|185.39|183.39|185.61|183.61|184.81|182.81|0
1642539340000|2022-01-18 20:55:40|185.1|183.1|185.39|183.39|185.39|183.39|185.1|183.1|0
1642539350000|2022-01-18 20:55:50|185.61|183.61|184.66|182.66|185.61|183.61|184.51|182.51|0
1642539360000|2022-01-18 20:56:00|184.81|182.81|184.51|182.51|184.81|182.81|184.22|182.22|0
1642539370000|2022-01-18 20:56:10|184.22|182.22|185.39|183.39|185.68|183.68|184.22|182.22|0
1642539380000|2022-01-18 20:56:20|184.88|182.88|185.1|183.1|185.1|183.1|184.88|182.88|0
1642539390000|2022-01-18 20:56:30|184.95|182.95|185.24|183.24|185.24|183.24|184.95|182.95|0
1642539400000|2022-01-18 20:56:40|185.1|183.1|185.39|183.39|185.39|183.39|185.02|183.02|0
1642539410000|2022-01-18 20:56:50|185.46|183.46|185.97|183.97|186.12|184.12|185.46|183.46|0
1642539420000|2022-01-18 20:57:00|186.41|184.41|186.85|184.85|186.85|184.85|186.41|184.41|0
1642539430000|2022-01-18 20:57:10|187.14|185.14|187.73|185.73|187.73|185.73|187.14|185.14|0
1642539440000|2022-01-18 20:57:20|187.44|185.44|186.85|184.85|187.44|185.44|186.85|184.85|0
1642539450000|2022-01-18 20:57:30|187.58|185.58|189.06|187.06|189.06|187.06|187.58|185.58|0
1642539460000|2022-01-18 20:57:40|188.76|186.76|188.47|186.47|188.76|186.76|188.03|186.03|0
1642539470000|2022-01-18 20:57:50|188.61|186.61|187.88|185.88|188.91|186.91|187.88|185.88|0
1642539480000|2022-01-18 20:58:00|187.58|185.58|187.73|185.73|187.88|185.88|187.58|185.58|0
1642539490000|2022-01-18 20:58:10|187.29|185.29|187.58|185.58|187.58|185.58|187.29|185.29|0
1642539500000|2022-01-18 20:58:20|187.88|185.88|188.32|186.32|188.32|186.32|187.88|185.88|0
1642539510000|2022-01-18 20:58:30|188.02|186.02|187.44|185.44|188.02|186.02|187.44|185.44|0
1642539520000|2022-01-18 20:58:40|187.29|185.29|187.29|185.29|187.29|185.29|187.29|185.29|0
1642539530000|2022-01-18 20:58:50|187.44|185.44|187.73|185.73|187.73|185.73|187.44|185.44|0
1642539540000|2022-01-18 20:59:00|186.85|184.85|186.41|184.41|186.85|184.85|186.41|184.41|0
1642539550000|2022-01-18 20:59:10|186.12|184.12|186.26|184.26|186.26|184.26|186.12|184.12|0
1642539560000|2022-01-18 20:59:20|186.41|184.41|186.85|184.85|186.85|184.85|186.26|184.26|0
1642539570000|2022-01-18 20:59:30|187|185|188.17|186.17|188.17|186.17|187|185|0
1642539580000|2022-01-18 20:59:40|188.91|186.91|189.2|187.2|189.35|187.35|188.91|186.91|0
1642539590000|2022-01-18 20:59:50|188.91|186.91|190.09|188.09|190.09|188.09|188.91|186.91|0
1642539600000|2022-01-18 21:00:00|190.39|188.39|190.39|188.39|190.39|188.39|190.39|188.39|0
1642539610000|2022-01-18 21:00:10|189.94|187.94|190.24|188.24|190.24|188.24|189.35|187.35|0
1642539620000|2022-01-18 21:00:20|190.09|188.09|189.05|187.05|190.09|188.09|189.05|187.05|0
1642539630000|2022-01-18 21:00:30|188.91|186.91|188.76|186.76|188.91|186.91|188.76|186.76|0
1642539640000|2022-01-18 21:00:40|188.32|186.32|189.2|187.2|189.2|187.2|188.32|186.32|0
1642539650000|2022-01-18 21:00:50|189.05|187.05|187.88|185.88|189.05|187.05|187.88|185.88|0
1642539660000|2022-01-18 21:01:00|187.58|185.58|188.02|186.02|188.02|186.02|187.58|185.58|0
1642539670000|2022-01-18 21:01:10|187.88|185.88|187.58|185.58|187.88|185.88|187.58|185.58|0
1642539680000|2022-01-18 21:01:20|187.88|185.88|188.17|186.17|188.46|186.46|187.88|185.88|0
1642539690000|2022-01-18 21:01:30|188.02|186.02|187.87|185.87|188.17|186.17|187.87|185.87|0
1642539700000|2022-01-18 21:01:40|187.73|185.73|188.17|186.17|188.32|186.32|187.73|185.73|0
1642539710000|2022-01-18 21:01:50|188.02|186.02|188.32|186.32|188.32|186.32|188.02|186.02|0
1642539720000|2022-01-18 21:02:00|188.46|186.46|188.02|186.02|188.46|186.46|188.02|186.02|0
1642539730000|2022-01-18 21:02:10|187.87|185.87|188.32|186.32|188.32|186.32|187.87|185.87|0
1642539740000|2022-01-18 21:02:20|188.17|186.17|188.02|186.02|188.17|186.17|187.87|185.87|0
1642539750000|2022-01-18 21:02:30|188.32|186.32|188.17|186.17|188.46|186.46|188.17|186.17|0
1642539760000|2022-01-18 21:02:40|188.02|186.02|187.87|185.87|188.02|186.02|187.87|185.87|0
1642539770000|2022-01-18 21:02:50|188.02|186.02|188.46|186.46|188.46|186.46|188.02|186.02|0
1642539780000|2022-01-18 21:03:00|188.32|186.32|188.46|186.46|188.46|186.46|188.02|186.02|0
1642539790000|2022-01-18 21:03:10|188.61|186.61|188.31|186.31|188.61|186.61|188.09|186.09|0
1642539800000|2022-01-18 21:03:20|188.46|186.46|188.02|186.02|188.46|186.46|188.02|186.02|0
1642539810000|2022-01-18 21:03:30|188.31|186.31|188.31|186.31|188.46|186.46|188.31|186.31|0
1642539820000|2022-01-18 21:03:40|188.24|186.24|188.46|186.46|188.61|186.61|188.24|186.24|0
1642539830000|2022-01-18 21:03:50|188.17|186.17|188.31|186.31|188.46|186.46|188.17|186.17|0
1642539840000|2022-01-18 21:04:00|188.17|186.17|188.31|186.31|188.31|186.31|188.17|186.17|0
1642539850000|2022-01-18 21:04:10|188.61|186.61|188.9|186.9|188.9|186.9|188.61|186.61|0
1642539860000|2022-01-18 21:04:20|188.76|186.76|188.61|186.61|188.76|186.76|188.61|186.61|0
1642539870000|2022-01-18 21:04:30|188.53|186.53|188.46|186.46|188.53|186.53|188.31|186.31|0
1642539880000|2022-01-18 21:04:40|188.31|186.31|188.31|186.31|188.31|186.31|188.31|186.31|0
1642539890000|2022-01-18 21:04:50|188.46|186.46|189.05|187.05|189.05|187.05|188.46|186.46|0
1642539900000|2022-01-18 21:05:00|188.61|186.61|188.46|186.46|188.61|186.61|188.46|186.46|0
1642539910000|2022-01-18 21:05:10|188.61|186.61|188.46|186.46|188.61|186.61|188.46|186.46|0
1642539920000|2022-01-18 21:05:20|188.31|186.31|188.31|186.31|188.31|186.31|188.02|186.02|0
1642539930000|2022-01-18 21:05:30|188.38|186.38|188.02|186.02|188.46|186.46|188.02|186.02|0
1642539940000|2022-01-18 21:05:40|188.09|186.09|188.17|186.17|188.17|186.17|188.09|186.09|0
1642539950000|2022-01-18 21:05:50|188.02|186.02|188.02|186.02|188.17|186.17|188.02|186.02|0
1642539960000|2022-01-18 21:06:00|188.17|186.17|188.17|186.17|188.17|186.17|188.02|186.02|0
1642539970000|2022-01-18 21:06:10|188.31|186.31|188.02|186.02|188.31|186.31|188.02|186.02|0
1642539980000|2022-01-18 21:06:20|187.87|185.87|188.31|186.31|188.31|186.31|187.87|185.87|0
1642539990000|2022-01-18 21:06:30|188.16|186.16|188.61|186.61|188.61|186.61|188.16|186.16|0
1642540000000|2022-01-18 21:06:40|188.31|186.31|188.61|186.61|188.61|186.61|188.31|186.31|0
1642540010000|2022-01-18 21:06:50|188.46|186.46|188.38|186.38|188.61|186.61|188.38|186.38|0
1642540020000|2022-01-18 21:07:00|188.46|186.46|188.61|186.61|188.61|186.61|188.31|186.31|0
1642540030000|2022-01-18 21:07:10|188.75|186.75|189.27|187.27|189.27|187.27|188.75|186.75|0
1642540040000|2022-01-18 21:07:20|189.05|187.05|188.61|186.61|189.05|187.05|188.61|186.61|0
1642540050000|2022-01-18 21:07:30|188.46|186.46|188.75|186.75|188.75|186.75|188.46|186.46|0
1642540060000|2022-01-18 21:07:40|188.68|186.68|188.9|186.9|188.9|186.9|188.68|186.68|0
1642540070000|2022-01-18 21:07:50|189.05|187.05|188.75|186.75|189.2|187.2|188.75|186.75|0
1642540080000|2022-01-18 21:08:00|188.61|186.61|188.75|186.75|188.9|186.9|188.61|186.61|0
1642540090000|2022-01-18 21:08:10|188.9|186.9|188.61|186.61|188.9|186.9|188.61|186.61|0
1642540100000|2022-01-18 21:08:20|188.75|186.75|188.61|186.61|188.75|186.75|188.61|186.61|0
1642540110000|2022-01-18 21:08:30|188.6|186.6|188.9|186.9|188.9|186.9|188.6|186.6|0
1642540120000|2022-01-18 21:08:40|188.75|186.75|188.6|186.6|188.75|186.75|188.6|186.6|0
1642540130000|2022-01-18 21:08:50|188.46|186.46|188.46|186.46|188.6|186.6|188.46|186.46|0
1642540140000|2022-01-18 21:09:00|188.6|186.6|188.46|186.46|188.6|186.6|188.46|186.46|0
1642540150000|2022-01-18 21:09:10|188.6|186.6|188.6|186.6|188.6|186.6|188.46|186.46|0
1642540170000|2022-01-18 21:09:30|188.46|186.46|188.53|186.53|188.53|186.53|188.46|186.46|0
1642540180000|2022-01-18 21:09:40|188.6|186.6|188.46|186.46|188.6|186.6|188.46|186.46|0
1642540190000|2022-01-18 21:09:50|188.53|186.53|188.6|186.6|188.6|186.6|188.53|186.53|0
1642540200000|2022-01-18 21:10:00|188.75|186.75|188.75|186.75|188.75|186.75|188.6|186.6|0
1642540210000|2022-01-18 21:10:10|188.6|186.6|188.75|186.75|188.75|186.75|188.6|186.6|0
1642540220000|2022-01-18 21:10:20|188.6|186.6|188.67|186.67|188.67|186.67|188.6|186.6|0
1642540230000|2022-01-18 21:10:30|188.6|186.6|188.67|186.67|188.9|186.9|188.6|186.6|0
1642540240000|2022-01-18 21:10:40|188.6|186.6|188.75|186.75|188.75|186.75|188.6|186.6|0
1642540250000|2022-01-18 21:10:50|188.9|186.9|188.82|186.82|188.9|186.9|188.82|186.82|0
1642540260000|2022-01-18 21:11:00|188.6|186.6|188.6|186.6|188.75|186.75|188.6|186.6|0
1642540270000|2022-01-18 21:11:10|188.67|186.67|188.75|186.75|188.75|186.75|188.67|186.67|0
1642540280000|2022-01-18 21:11:20|188.6|186.6|188.6|186.6|188.6|186.6|188.6|186.6|0
1642540290000|2022-01-18 21:11:30|188.9|186.9|188.75|186.75|188.9|186.9|188.75|186.75|0
1642540300000|2022-01-18 21:11:40|188.6|186.6|188.6|186.6|188.6|186.6|188.45|186.45|0
1642540310000|2022-01-18 21:11:50|188.45|186.45|188.6|186.6|188.6|186.6|188.45|186.45|0
1642540320000|2022-01-18 21:12:00|188.75|186.75|188.75|186.75|188.75|186.75|188.6|186.6|0
1642540330000|2022-01-18 21:12:10|188.82|186.82|188.9|186.9|188.9|186.9|188.75|186.75|0
1642540340000|2022-01-18 21:12:20|189.04|187.04|189.19|187.19|189.19|187.19|189.04|187.04|0
1642540350000|2022-01-18 21:12:30|189.34|187.34|189.19|187.19|189.34|187.34|189.19|187.19|0
1642540360000|2022-01-18 21:12:40|189.04|187.04|188.9|186.9|189.04|187.04|188.9|186.9|0
1642540370000|2022-01-18 21:12:50|189.04|187.04|189.19|187.19|189.19|187.19|189.04|187.04|0
1642540380000|2022-01-18 21:13:00|189.04|187.04|189.34|187.34|189.34|187.34|189.04|187.04|0
1642540390000|2022-01-18 21:13:10|189.49|187.49|189.78|187.78|189.78|187.78|189.49|187.49|0
1642540400000|2022-01-18 21:13:20|189.63|187.63|189.78|187.78|189.78|187.78|189.63|187.63|0
1642540410000|2022-01-18 21:13:30|189.63|187.63|189.49|187.49|189.63|187.63|189.49|187.49|0
1642540420000|2022-01-18 21:13:40|189.63|187.63|189.7|187.7|189.93|187.93|189.63|187.63|0
1642540430000|2022-01-18 21:13:50|189.78|187.78|189.78|187.78|189.93|187.93|189.78|187.78|0
1642540440000|2022-01-18 21:14:00|189.85|187.85|189.93|187.93|190.08|188.08|189.85|187.85|0
1642540450000|2022-01-18 21:14:10|189.78|187.78|189.78|187.78|189.78|187.78|189.78|187.78|0
1642540460000|2022-01-18 21:14:20|189.63|187.63|189.78|187.78|189.93|187.93|189.63|187.63|0
1642540470000|2022-01-18 21:14:30|189.93|187.93|190.22|188.22|190.22|188.22|189.93|187.93|0
1642540490000|2022-01-18 21:14:50|190.37|188.37|190.08|188.08|190.37|188.37|190.08|188.08|0
1642540520000|2022-01-18 21:15:20|190.67|188.07|190.52|187.92|190.67|188.07|190.52|187.92|0
1642540540000|2022-01-18 21:15:40|190.38|187.78|190.52|187.92|190.52|187.92|190.38|187.78|0
1642540550000|2022-01-18 21:15:50|190.38|187.78|190.45|187.85|190.45|187.85|190.38|187.78|0
1642540560000|2022-01-18 21:16:00|190.38|187.78|190.38|187.78|190.38|187.78|190.38|187.78|0
1642540580000|2022-01-18 21:16:20|190.3|187.7|190.15|187.55|190.3|187.7|190.15|187.55|0
1642540590000|2022-01-18 21:16:30|190.23|187.63|190.37|187.77|190.37|187.77|190.23|187.63|0
1642540620000|2022-01-18 21:17:00|190.45|187.85|190.45|187.85|190.45|187.85|190.45|187.85|0
1642540630000|2022-01-18 21:17:10|190.52|187.92|190.67|188.07|190.67|188.07|190.52|187.92|0
1642540650000|2022-01-18 21:17:30|190.82|188.22|190.82|188.22|190.82|188.22|190.82|188.22|0
1642540660000|2022-01-18 21:17:40|190.97|188.37|190.97|188.37|190.97|188.37|190.97|188.37|0
1642540670000|2022-01-18 21:17:50|191.11|188.51|191.11|188.51|191.11|188.51|191.11|188.51|0
1642540680000|2022-01-18 21:18:00|191.26|188.66|191.26|188.66|191.41|188.81|191.26|188.66|0
1642540690000|2022-01-18 21:18:10|191.11|188.51|190.97|188.37|191.11|188.51|190.97|188.37|0
1642540700000|2022-01-18 21:18:20|191.04|188.44|190.97|188.37|191.04|188.44|190.97|188.37|0
1642540710000|2022-01-18 21:18:30|190.82|188.22|190.82|188.22|190.97|188.37|190.82|188.22|0
1642540720000|2022-01-18 21:18:40|190.67|188.07|190.67|188.07|190.67|188.07|190.67|188.07|0
1642540730000|2022-01-18 21:18:50|190.82|188.22|190.82|188.22|190.82|188.22|190.82|188.22|0
1642540740000|2022-01-18 21:19:00|190.97|188.37|190.97|188.37|190.97|188.37|190.97|188.37|0
1642540750000|2022-01-18 21:19:10|190.82|188.22|190.82|188.22|190.82|188.22|190.82|188.22|0
1642540760000|2022-01-18 21:19:20|190.67|188.07|190.74|188.14|190.74|188.14|190.67|188.07|0
1642540770000|2022-01-18 21:19:30|190.97|188.37|190.82|188.22|190.97|188.37|190.82|188.22|0
1642540790000|2022-01-18 21:19:50|190.74|188.14|190.74|188.14|190.74|188.14|190.74|188.14|0
1642540800000|2022-01-18 21:20:00|190.82|188.22|190.82|188.22|190.89|188.29|190.82|188.22|0
1642540810000|2022-01-18 21:20:10|190.96|188.36|190.82|188.22|190.96|188.36|190.82|188.22|0
1642540820000|2022-01-18 21:20:20|190.96|188.36|190.96|188.36|190.96|188.36|190.96|188.36|0
1642540830000|2022-01-18 21:20:30|191.11|188.51|191.04|188.44|191.11|188.51|191.04|188.44|0
1642540840000|2022-01-18 21:20:40|191.11|188.51|191.11|188.51|191.26|188.66|191.11|188.51|0
1642540860000|2022-01-18 21:21:00|191.18|188.58|191.26|188.66|191.26|188.66|191.18|188.58|0
1642540870000|2022-01-18 21:21:10|191.11|188.51|191.11|188.51|191.11|188.51|191.11|188.51|0
1642540890000|2022-01-18 21:21:30|190.96|188.36|190.96|188.36|190.96|188.36|190.96|188.36|0
1642540910000|2022-01-18 21:21:50|191.11|188.51|190.96|188.36|191.11|188.51|190.96|188.36|0
1642540920000|2022-01-18 21:22:00|190.81|188.21|190.96|188.36|190.96|188.36|190.81|188.21|0
1642540930000|2022-01-18 21:22:10|191.03|188.43|190.81|188.21|191.03|188.43|190.81|188.21|0
1642540940000|2022-01-18 21:22:20|190.96|188.36|190.96|188.36|190.96|188.36|190.96|188.36|0
1642540950000|2022-01-18 21:22:30|191.11|188.51|191.11|188.51|191.11|188.51|191.11|188.51|0
1642540970000|2022-01-18 21:22:50|191.7|189.1|191.7|189.1|191.7|189.1|191.7|189.1|0
1642540980000|2022-01-18 21:23:00|191.85|189.25|191.85|189.25|191.85|189.25|191.85|189.25|0
1642540990000|2022-01-18 21:23:10|191.7|189.1|191.7|189.1|191.7|189.1|191.7|189.1|0
1642541000000|2022-01-18 21:23:20|191.56|188.96|191.56|188.96|191.56|188.96|191.56|188.96|0
1642541010000|2022-01-18 21:23:30|191.7|189.1|191.56|188.96|191.7|189.1|191.56|188.96|0
1642541030000|2022-01-18 21:23:50|191.55|188.95|191.55|188.95|191.55|188.95|191.55|188.95|0
1642541040000|2022-01-18 21:24:00|191.41|188.81|191.41|188.81|191.41|188.81|191.41|188.81|0
1642541050000|2022-01-18 21:24:10|191.26|188.66|191.41|188.81|191.41|188.81|191.26|188.66|0
1642541060000|2022-01-18 21:24:20|191.85|189.25|192.45|189.85|192.45|189.85|191.85|189.25|0
1642541080000|2022-01-18 21:24:40|192.37|189.77|192.45|189.85|192.45|189.85|192.3|189.7|0
1642541090000|2022-01-18 21:24:50|192.3|189.7|192.3|189.7|192.3|189.7|192.3|189.7|0
1642541100000|2022-01-18 21:25:00|192.15|189.55|192.15|189.55|192.15|189.55|192.15|189.55|0
1642541110000|2022-01-18 21:25:10|192.3|189.7|192.3|189.7|192.3|189.7|192.3|189.7|0
1642541120000|2022-01-18 21:25:20|192.45|189.85|192.59|189.99|192.59|189.99|192.45|189.85|0
1642541130000|2022-01-18 21:25:30|192.45|189.85|192.45|189.85|192.45|189.85|192.45|189.85|0
1642541140000|2022-01-18 21:25:40|192.59|189.99|192.45|189.85|192.59|189.99|192.45|189.85|0
1642541150000|2022-01-18 21:25:50|192|189.4|192|189.4|192|189.4|192|189.4|0
1642541160000|2022-01-18 21:26:00|192.3|189.7|191.85|189.25|192.3|189.7|191.85|189.25|0
1642541170000|2022-01-18 21:26:10|191.7|189.1|191.55|188.95|191.7|189.1|191.55|188.95|0
1642541180000|2022-01-18 21:26:20|191.48|188.88|191.33|188.73|191.48|188.88|191.11|188.51|0
1642541190000|2022-01-18 21:26:30|191.4|188.8|191.4|188.8|191.4|188.8|191.4|188.8|0
1642541200000|2022-01-18 21:26:40|191.55|188.95|191.7|189.1|191.7|189.1|191.55|188.95|0
1642541210000|2022-01-18 21:26:50|191.77|189.17|191.7|189.1|191.77|189.17|191.7|189.1|0
1642541220000|2022-01-18 21:27:00|191.85|189.25|191.85|189.25|191.85|189.25|191.85|189.25|0
1642541230000|2022-01-18 21:27:10|191.77|189.17|191.85|189.25|191.85|189.25|191.77|189.17|0
1642541240000|2022-01-18 21:27:20|191.77|189.17|191.77|189.17|191.77|189.17|191.77|189.17|0
1642541250000|2022-01-18 21:27:30|191.85|189.25|191.85|189.25|191.92|189.32|191.85|189.25|0
1642541270000|2022-01-18 21:27:50|191.7|189.1|191.55|188.95|191.7|189.1|191.55|188.95|0
1642541290000|2022-01-18 21:28:10|191.47|188.87|191.55|188.95|191.55|188.95|191.4|188.8|0
1642541300000|2022-01-18 21:28:20|191.7|189.1|191.7|189.1|191.7|189.1|191.7|189.1|0
1642541310000|2022-01-18 21:28:30|191.55|188.95|191.55|188.95|191.55|188.95|191.55|188.95|0
1642541320000|2022-01-18 21:28:40|191.4|188.8|191.4|188.8|191.4|188.8|191.4|188.8|0
1642541330000|2022-01-18 21:28:50|191.32|188.72|191.32|188.72|191.32|188.72|191.32|188.72|0
1642541340000|2022-01-18 21:29:00|191.4|188.8|191.32|188.72|191.4|188.8|191.32|188.72|0
1642541350000|2022-01-18 21:29:10|191.4|188.8|191.4|188.8|191.4|188.8|191.4|188.8|0
1642541360000|2022-01-18 21:29:20|191.32|188.72|191.4|188.8|191.4|188.8|191.32|188.72|0
1642541370000|2022-01-18 21:29:30|191.32|188.72|191.25|188.65|191.32|188.72|191.25|188.65|0
1642541380000|2022-01-18 21:29:40|191.4|188.8|191.4|188.8|191.4|188.8|191.25|188.65|0
1642541390000|2022-01-18 21:29:50|191.32|188.72|191.1|188.5|191.32|188.72|191.1|188.5|0
1642541400000|2022-01-18 21:30:00|191.4|188.8|191.32|188.72|191.4|188.8|191.32|188.72|0
1642541420000|2022-01-18 21:30:20|191.25|188.65|191.25|188.65|191.25|188.65|191.25|188.65|0
1642541430000|2022-01-18 21:30:30|191.18|188.58|191.1|188.5|191.18|188.58|191.1|188.5|0
1642541440000|2022-01-18 21:30:40|191.17|188.57|191.25|188.65|191.25|188.65|191.17|188.57|0
1642541450000|2022-01-18 21:30:50|191.17|188.57|191.25|188.65|191.25|188.65|191.17|188.57|0
1642541460000|2022-01-18 21:31:00|191.17|188.57|191.25|188.65|191.25|188.65|191.17|188.57|0
1642541470000|2022-01-18 21:31:10|191.17|188.57|191.25|188.65|191.25|188.65|191.17|188.57|0
1642541480000|2022-01-18 21:31:20|191.1|188.5|191.1|188.5|191.1|188.5|191.1|188.5|0
1642541510000|2022-01-18 21:31:50|191.17|188.57|191.25|188.65|191.25|188.65|191.17|188.57|0
1642541520000|2022-01-18 21:32:00|191.17|188.57|191.03|188.43|191.17|188.57|191.03|188.43|0
1642541530000|2022-01-18 21:32:10|190.95|188.35|190.95|188.35|190.95|188.35|190.95|188.35|0
1642541540000|2022-01-18 21:32:20|190.81|188.21|190.81|188.21|190.81|188.21|190.81|188.21|0
1642541550000|2022-01-18 21:32:30|190.95|188.35|190.88|188.28|190.95|188.35|190.88|188.28|0
1642541560000|2022-01-18 21:32:40|190.81|188.21|190.81|188.21|190.81|188.21|190.81|188.21|0
1642541580000|2022-01-18 21:33:00|190.8|188.2|190.8|188.2|190.8|188.2|190.8|188.2|0
1642541590000|2022-01-18 21:33:10|191.1|188.5|191.1|188.5|191.1|188.5|191.1|188.5|0
1642541640000|2022-01-18 21:34:00|191.17|188.57|191.1|188.5|191.17|188.57|191.1|188.5|0
1642541650000|2022-01-18 21:34:10|191.25|188.65|191.1|188.5|191.25|188.65|191.1|188.5|0
1642541760000|2022-01-18 21:36:00|191.17|188.57|191.1|188.5|191.17|188.57|191.1|188.5|0
1642541790000|2022-01-18 21:36:30|190.95|188.35|190.95|188.35|190.95|188.35|190.8|188.2|0
1642541870000|2022-01-18 21:37:50|191.1|188.5|190.95|188.35|191.1|188.5|190.95|188.35|0
1642541900000|2022-01-18 21:38:20|191.1|188.5|191.1|188.5|191.1|188.5|191.1|188.5|0
1642541920000|2022-01-18 21:38:40|191.25|188.65|191.24|188.64|191.25|188.65|191.24|188.64|0
1642541930000|2022-01-18 21:38:50|191.39|188.79|191.32|188.72|191.39|188.79|191.32|188.72|0
1642541940000|2022-01-18 21:39:00|191.24|188.64|191.24|188.64|191.24|188.64|191.24|188.64|0
1642541950000|2022-01-18 21:39:10|191.1|188.5|191.24|188.64|191.24|188.64|191.1|188.5|0
1642542000000|2022-01-18 21:40:00|191.17|188.57|191.17|188.57|191.17|188.57|191.17|188.57|0
1642542010000|2022-01-18 21:40:10|191.1|188.5|191.1|188.5|191.1|188.5|191.1|188.5|0
1642542030000|2022-01-18 21:40:30|191.24|188.64|191.24|188.64|191.24|188.64|191.24|188.64|0
1642542040000|2022-01-18 21:40:40|191.09|188.49|191.09|188.49|191.09|188.49|191.09|188.49|0
1642542070000|2022-01-18 21:41:10|191.39|188.79|191.39|188.79|191.39|188.79|191.39|188.79|0
1642542080000|2022-01-18 21:41:20|191.54|188.94|191.69|189.09|191.69|189.09|191.54|188.94|0
1642542090000|2022-01-18 21:41:30|191.84|189.24|191.84|189.24|191.84|189.24|191.84|189.24|0
1642542110000|2022-01-18 21:41:50|191.69|189.09|191.69|189.09|191.69|189.09|191.69|189.09|0
1642542150000|2022-01-18 21:42:30|191.84|189.24|191.84|189.24|191.84|189.24|191.84|189.24|0
1642542170000|2022-01-18 21:42:50|191.98|189.38|191.84|189.24|191.98|189.38|191.84|189.24|0
1642542180000|2022-01-18 21:43:00|191.98|189.38|192.28|189.68|192.28|189.68|191.98|189.38|0
1642542190000|2022-01-18 21:43:10|192.43|189.83|192.43|189.83|192.43|189.83|192.43|189.83|0
1642542200000|2022-01-18 21:43:20|192.35|189.75|192.28|189.68|192.35|189.75|192.28|189.68|0
1642542210000|2022-01-18 21:43:30|192.35|189.75|192.35|189.75|192.35|189.75|192.35|189.75|0
1642542220000|2022-01-18 21:43:40|192.43|189.83|192.43|189.83|192.43|189.83|192.43|189.83|0
1642542230000|2022-01-18 21:43:50|192.28|189.68|192.13|189.53|192.28|189.68|192.13|189.53|0
1642542240000|2022-01-18 21:44:00|192.28|189.68|192.28|189.68|192.28|189.68|192.28|189.68|0
1642542250000|2022-01-18 21:44:10|192.35|189.75|192.35|189.75|192.35|189.75|192.35|189.75|0
1642542260000|2022-01-18 21:44:20|192.43|189.83|192.58|189.98|192.58|189.98|192.43|189.83|0
1642542290000|2022-01-18 21:44:50|192.65|190.05|192.58|189.98|192.65|190.05|192.58|189.98|0
1642542300000|2022-01-18 21:45:00|192.88|190.28|193.03|190.43|193.03|190.43|192.88|190.28|0
1642542310000|2022-01-18 21:45:10|192.88|190.28|192.88|190.28|192.88|190.28|192.88|190.28|0
1642542320000|2022-01-18 21:45:20|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1642542340000|2022-01-18 21:45:40|193.17|190.57|193.17|190.57|193.17|190.57|193.17|190.57|0
1642542350000|2022-01-18 21:45:50|193.32|190.72|193.32|190.72|193.32|190.72|193.32|190.72|0
1642542360000|2022-01-18 21:46:00|193.47|190.87|193.47|190.87|193.47|190.87|193.47|190.87|0
1642542380000|2022-01-18 21:46:20|193.32|190.72|193.32|190.72|193.32|190.72|193.32|190.72|0
1642542390000|2022-01-18 21:46:30|193.17|190.57|193.17|190.57|193.24|190.64|193.17|190.57|0
1642542400000|2022-01-18 21:46:40|193.24|190.64|193.17|190.57|193.32|190.72|193.17|190.57|0
1642542430000|2022-01-18 21:47:10|193.32|190.72|193.47|190.87|193.47|190.87|193.32|190.72|0
1642542450000|2022-01-18 21:47:30|193.62|191.02|193.62|191.02|193.62|191.02|193.47|190.87|0
1642542460000|2022-01-18 21:47:40|193.47|190.87|193.47|190.87|193.47|190.87|193.47|190.87|0
1642542470000|2022-01-18 21:47:50|193.39|190.79|193.32|190.72|193.39|190.79|193.32|190.72|0
1642542480000|2022-01-18 21:48:00|193.39|190.79|193.47|190.87|193.47|190.87|193.39|190.79|0
1642542490000|2022-01-18 21:48:10|193.32|190.72|193.32|190.72|193.39|190.79|193.32|190.72|0
1642542510000|2022-01-18 21:48:30|193.47|190.87|193.47|190.87|193.47|190.87|193.47|190.87|0
1642542530000|2022-01-18 21:48:50|193.62|191.02|193.62|191.02|193.62|191.02|193.62|191.02|0
1642542540000|2022-01-18 21:49:00|193.32|190.72|193.62|191.02|193.62|191.02|193.32|190.72|0
1642542550000|2022-01-18 21:49:10|193.47|190.87|193.39|190.79|193.47|190.87|193.39|190.79|0
1642542560000|2022-01-18 21:49:20|193.32|190.72|193.32|190.72|193.32|190.72|193.32|190.72|0
1642542580000|2022-01-18 21:49:40|193.47|190.87|193.47|190.87|193.47|190.87|193.47|190.87|0
1642542590000|2022-01-18 21:49:50|193.32|190.72|193.32|190.72|193.32|190.72|193.32|190.72|0
1642542600000|2022-01-18 21:50:00|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1642542610000|2022-01-18 21:50:10|193.17|190.57|193.39|190.79|193.39|190.79|193.17|190.57|0
1642542620000|2022-01-18 21:50:20|193.32|190.72|193.32|190.72|193.32|190.72|193.32|190.72|0
1642542630000|2022-01-18 21:50:30|193.17|190.57|193.17|190.57|193.17|190.57|193.17|190.57|0
1642542640000|2022-01-18 21:50:40|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1642542680000|2022-01-18 21:51:20|192.87|190.27|192.87|190.27|192.87|190.27|192.79|190.19|0
1642542690000|2022-01-18 21:51:30|192.72|190.12|192.72|190.12|192.72|190.12|192.72|190.12|0
1642542700000|2022-01-18 21:51:40|192.57|189.97|192.87|190.27|192.87|190.27|192.57|189.97|0
1642542710000|2022-01-18 21:51:50|192.72|190.12|192.72|190.12|192.72|190.12|192.72|190.12|0
1642542730000|2022-01-18 21:52:10|192.87|190.27|192.79|190.19|192.87|190.27|192.79|190.19|0
1642542740000|2022-01-18 21:52:20|192.72|190.12|192.72|190.12|192.79|190.19|192.72|190.12|0
1642542750000|2022-01-18 21:52:30|192.57|189.97|192.64|190.04|192.64|190.04|192.57|189.97|0
1642542760000|2022-01-18 21:52:40|192.57|189.97|192.72|190.12|192.72|190.12|192.57|189.97|0
1642542780000|2022-01-18 21:53:00|192.87|190.27|193.02|190.42|193.09|190.49|192.87|190.27|0
1642542790000|2022-01-18 21:53:10|192.94|190.34|193.02|190.42|193.02|190.42|192.94|190.34|0
1642542800000|2022-01-18 21:53:20|192.87|190.27|192.72|190.12|192.87|190.27|192.72|190.12|0
1642542820000|2022-01-18 21:53:40|192.57|189.97|192.57|189.97|192.57|189.97|192.57|189.97|0
1642542840000|2022-01-18 21:54:00|192.64|190.04|192.57|189.97|192.79|190.19|192.57|189.97|0
1642542850000|2022-01-18 21:54:10|192.49|189.89|192.57|189.97|192.57|189.97|192.49|189.89|0
1642542860000|2022-01-18 21:54:20|192.42|189.82|192.42|189.82|192.42|189.82|192.42|189.82|0
1642542870000|2022-01-18 21:54:30|192.49|189.89|192.72|190.12|192.72|190.12|192.49|189.89|0
1642542880000|2022-01-18 21:54:40|192.87|190.27|192.87|190.27|192.87|190.27|192.87|190.27|0
1642542890000|2022-01-18 21:54:50|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1642542900000|2022-01-18 21:55:00|193.17|190.57|193.31|190.71|193.31|190.71|193.17|190.57|0
1642542920000|2022-01-18 21:55:20|193.24|190.64|193.17|190.57|193.24|190.64|193.17|190.57|0
1642542940000|2022-01-18 21:55:40|193.16|190.56|193.16|190.56|193.16|190.56|193.16|190.56|0
1642542950000|2022-01-18 21:55:50|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1642542960000|2022-01-18 21:56:00|192.87|190.27|192.79|190.19|192.87|190.27|192.79|190.19|0
1642542970000|2022-01-18 21:56:10|192.87|190.27|193.02|190.42|193.02|190.42|192.87|190.27|0
1642543000000|2022-01-18 21:56:40|192.94|190.34|192.87|190.27|192.94|190.34|192.87|190.27|0
1642543020000|2022-01-18 21:57:00|193.01|190.41|193.01|190.41|193.01|190.41|193.01|190.41|0
1642543040000|2022-01-18 21:57:20|192.94|190.34|193.01|190.41|193.01|190.41|192.94|190.34|0
1642543050000|2022-01-18 21:57:30|192.94|190.34|192.94|190.34|192.94|190.34|192.94|190.34|0
1642543060000|2022-01-18 21:57:40|193.01|190.41|193.16|190.56|193.16|190.56|193.01|190.41|0
1642543070000|2022-01-18 21:57:50|193.31|190.71|193.31|190.71|193.31|190.71|193.31|190.71|0
1642543090000|2022-01-18 21:58:10|193.46|190.86|193.31|190.71|193.46|190.86|193.31|190.71|0
1642543100000|2022-01-18 21:58:20|193.46|190.86|193.31|190.71|193.46|190.86|193.31|190.71|0
1642543110000|2022-01-18 21:58:30|193.46|190.86|193.46|190.86|193.46|190.86|193.46|190.86|0
1642543140000|2022-01-18 21:59:00|193.31|190.71|193.31|190.71|193.31|190.71|193.31|190.71|0
1642543150000|2022-01-18 21:59:10|193.16|190.56|193.16|190.56|193.16|190.56|193.16|190.56|0
1642543170000|2022-01-18 21:59:30|193.31|190.71|193.16|190.56|193.31|190.71|193.16|190.56|0
1642543190000|2022-01-18 21:59:50|193.23|190.63|193.14|190.54|193.23|190.63|193.14|190.54|0
1642543200000|2022-01-18 22:00:00|193.05|190.45|193.14|190.54|193.14|190.54|193.05|190.45|0
1642543210000|2022-01-18 22:00:10|193.19|190.59|193.18|190.58|193.19|190.59|193.18|190.58|0
1642543220000|2022-01-18 22:00:20|193.21|190.61|193.02|190.42|193.21|190.61|193.02|190.42|0
1642543230000|2022-01-18 22:00:30|192.97|190.37|192.93|190.33|192.97|190.37|192.93|190.33|0
1642543240000|2022-01-18 22:00:40|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1642543290000|2022-01-18 22:01:30|193.03|190.43|193.03|190.43|193.03|190.43|193.03|190.43|0
1642543300000|2022-01-18 22:01:40|193.08|190.48|193.08|190.48|193.08|190.48|193.08|190.48|0
1642543320000|2022-01-18 22:02:00|193.14|190.54|193.14|190.54|193.14|190.54|193.05|190.45|0
1642543360000|2022-01-18 22:02:40|193.12|190.52|193.12|190.52|193.12|190.52|193.12|190.52|0
1642543490000|2022-01-18 22:04:50|193.14|190.54|193.16|190.56|193.16|190.56|193.14|190.54|0
1642543500000|2022-01-18 22:05:00|193.14|190.54|193.14|190.54|193.14|190.54|193.14|190.54|0
1642543540000|2022-01-18 22:05:40|193.16|190.56|193.16|190.56|193.16|190.56|193.16|190.56|0
1642543600000|2022-01-18 22:06:40|193.14|190.54|193.14|190.54|193.14|190.54|193.14|190.54|0
1642543650000|2022-01-18 22:07:30|193.11|190.51|193.11|190.51|193.11|190.51|193.11|190.51|0
1642543660000|2022-01-18 22:07:40|193.14|190.54|193.16|190.56|193.16|190.56|193.14|190.54|0
1642543670000|2022-01-18 22:07:50|193.11|190.51|193.11|190.51|193.11|190.51|193.11|190.51|0
1642543700000|2022-01-18 22:08:20|193.16|190.56|193.16|190.56|193.16|190.56|193.16|190.56|0
1642543730000|2022-01-18 22:08:50|193.11|190.51|193.11|190.51|193.11|190.51|193.11|190.51|0
1642543740000|2022-01-18 22:09:00|193.07|190.47|193.07|190.47|193.07|190.47|193.07|190.47|0
1642543750000|2022-01-18 22:09:10|193.09|190.49|193.09|190.49|193.09|190.49|193.09|190.49|0
1642543760000|2022-01-18 22:09:20|193.07|190.47|193.07|190.47|193.07|190.47|193.07|190.47|0
1642543790000|2022-01-18 22:09:50|193.03|190.43|193.03|190.43|193.03|190.43|193.03|190.43|0
1642543800000|2022-01-18 22:10:00|193.09|190.49|193.05|190.45|193.09|190.49|193.05|190.45|0
1642543810000|2022-01-18 22:10:10|193.04|190.44|193.07|190.47|193.07|190.47|193.04|190.44|0
1642543840000|2022-01-18 22:10:40|193.09|190.49|193.09|190.49|193.09|190.49|193.09|190.49|0
1642543850000|2022-01-18 22:10:50|193.07|190.47|193.07|190.47|193.07|190.47|193.07|190.47|0
1642543910000|2022-01-18 22:11:50|193.04|190.44|193.03|190.43|193.04|190.44|193.03|190.43|0
1642543930000|2022-01-18 22:12:10|193.07|190.47|193.09|190.49|193.09|190.49|193.07|190.47|0
1642543950000|2022-01-18 22:12:30|193.07|190.47|193.07|190.47|193.07|190.47|193.07|190.47|0
1642543970000|2022-01-18 22:12:50|193.11|190.51|193.11|190.51|193.11|190.51|193.11|190.51|0
1642544000000|2022-01-18 22:13:20|193.13|190.53|193.13|190.53|193.13|190.53|193.13|190.53|0
1642544050000|2022-01-18 22:14:10|193.07|190.47|193.07|190.47|193.07|190.47|193.07|190.47|0
1642544060000|2022-01-18 22:14:20|193.04|190.44|193.04|190.44|193.04|190.44|193.04|190.44|0
1642544100000|2022-01-18 22:15:00|193.11|190.51|193.11|190.51|193.11|190.51|193.11|190.51|0
1642544120000|2022-01-18 22:15:20|193.13|190.53|193.11|190.51|193.13|190.53|193.11|190.51|0
1642544130000|2022-01-18 22:15:30|193.13|190.53|193.15|190.55|193.15|190.55|193.13|190.53|0
1642544160000|2022-01-18 22:16:00|193.13|190.53|193.13|190.53|193.13|190.53|193.13|190.53|0
1642544220000|2022-01-18 22:17:00|193.15|190.55|193.13|190.53|193.15|190.55|193.13|190.53|0
1642544230000|2022-01-18 22:17:10|193.1|190.5|193.1|190.5|193.1|190.5|193.1|190.5|0
1642544270000|2022-01-18 22:17:50|193.06|190.46|193.06|190.46|193.06|190.46|193.06|190.46|0
1642544280000|2022-01-18 22:18:00|193.1|190.5|193.09|190.49|193.1|190.5|193.09|190.49|0
1642544290000|2022-01-18 22:18:10|193.06|190.46|193.06|190.46|193.06|190.46|193.06|190.46|0
1642544390000|2022-01-18 22:19:50|193|190.4|193|190.4|193|190.4|193|190.4|0
1642544400000|2022-01-18 22:20:00|192.95|190.35|193|190.4|193|190.4|192.95|190.35|0
1642544410000|2022-01-18 22:20:10|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1642544430000|2022-01-18 22:20:30|193|190.4|193|190.4|193|190.4|193|190.4|0
1642544440000|2022-01-18 22:20:40|193.04|190.44|193.04|190.44|193.04|190.44|193.04|190.44|0
1642544450000|2022-01-18 22:20:50|193.1|190.5|193.13|190.53|193.13|190.53|193.1|190.5|0
1642544460000|2022-01-18 22:21:00|193.12|190.52|193.12|190.52|193.12|190.52|193.12|190.52|0
1642544490000|2022-01-18 22:21:30|193.08|190.48|193.08|190.48|193.08|190.48|193.08|190.48|0
1642544510000|2022-01-18 22:21:50|193.12|190.52|193.15|190.55|193.15|190.55|193.12|190.52|0
1642544520000|2022-01-18 22:22:00|193.19|190.59|193.19|190.59|193.19|190.59|193.19|190.59|0
1642544530000|2022-01-18 22:22:10|193.17|190.57|193.17|190.57|193.17|190.57|193.17|190.57|0
1642544590000|2022-01-18 22:23:10|193.16|190.56|193.16|190.56|193.16|190.56|193.16|190.56|0
1642544620000|2022-01-18 22:23:40|193.21|190.61|193.19|190.59|193.21|190.61|193.19|190.59|0
1642544720000|2022-01-18 22:25:20|193.16|190.56|193.16|190.56|193.16|190.56|193.16|190.56|0
1642544770000|2022-01-18 22:26:10|193.19|190.59|193.19|190.59|193.19|190.59|193.19|190.59|0
1642544820000|2022-01-18 22:27:00|193.21|190.61|193.21|190.61|193.21|190.61|193.21|190.61|0
1642544860000|2022-01-18 22:27:40|193.18|190.58|193.18|190.58|193.18|190.58|193.18|190.58|0
1642545300000|2022-01-18 22:35:00|193.2|190.6|193.2|190.6|193.2|190.6|193.2|190.6|0
1642545320000|2022-01-18 22:35:20|193.18|190.58|193.18|190.58|193.18|190.58|193.18|190.58|0
1642545540000|2022-01-18 22:39:00|193.17|190.57|193.17|190.57|193.17|190.57|193.17|190.57|0
1642545690000|2022-01-18 22:41:30|193.05|190.45|193.05|190.45|193.05|190.45|193.05|190.45|0
1642545730000|2022-01-18 22:42:10|193.08|190.48|193.05|190.45|193.08|190.48|193.05|190.45|0
1642546040000|2022-01-18 22:47:20|193.07|190.47|193.09|190.49|193.09|190.49|193.07|190.47|0
1642546050000|2022-01-18 22:47:30|193.11|190.51|193.11|190.51|193.11|190.51|193.11|190.51|0
1642546140000|2022-01-18 22:49:00|193.09|190.49|193.09|190.49|193.09|190.49|193.09|190.49|0
1642546200000|2022-01-18 22:50:00|193.07|190.47|193.07|190.47|193.07|190.47|193.07|190.47|0
1642546260000|2022-01-18 22:51:00|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1642546280000|2022-01-18 22:51:20|193.04|190.44|193.04|190.44|193.04|190.44|193.04|190.44|0
1642546350000|2022-01-18 22:52:30|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1642546380000|2022-01-18 22:53:00|193.04|190.44|193.04|190.44|193.04|190.44|193.04|190.44|0
1642546390000|2022-01-18 22:53:10|193.07|190.47|193.04|190.44|193.07|190.47|193.04|190.44|0
1642546470000|2022-01-18 22:54:30|193.07|190.47|193.04|190.44|193.07|190.47|193.04|190.44|0
1642546480000|2022-01-18 22:54:40|193.02|190.42|193.04|190.44|193.04|190.44|193.02|190.42|0
1642546490000|2022-01-18 22:54:50|193.02|190.42|193.02|190.42|193.04|190.44|193.02|190.42|0
1642546640000|2022-01-18 22:57:20|193.04|190.44|193.04|190.44|193.06|190.46|193.04|190.44|0
1642546650000|2022-01-18 22:57:30|193.06|190.46|193.04|190.44|193.06|190.46|193.04|190.44|0
1642546740000|2022-01-18 22:59:00|193.06|190.46|193.06|190.46|193.06|190.46|193.06|190.46|0
1642546770000|2022-01-18 22:59:30|193.08|190.48|193.06|190.46|193.08|190.48|193.06|190.46|0
1642546800000|2022-01-18 23:00:00|194.53|191.93|194.38|191.78|194.83|192.23|194.38|191.78|0
1642546810000|2022-01-18 23:00:10|193.33|190.73|193.03|190.43|193.33|190.73|192.88|190.28|0
1642546820000|2022-01-18 23:00:20|193.26|190.66|194.01|191.41|194.08|191.48|193.26|190.66|0
1642546830000|2022-01-18 23:00:30|194.23|191.63|194.53|191.93|194.53|191.93|194.23|191.63|0
1642546840000|2022-01-18 23:00:40|194.68|192.08|194.68|192.08|194.68|192.08|194.6|192|0
1642546850000|2022-01-18 23:00:50|194.6|192|194.6|192|194.6|192|194.6|192|0
1642546860000|2022-01-18 23:01:00|194.53|191.93|194.68|192.08|194.68|192.08|194.53|191.93|0
1642546870000|2022-01-18 23:01:10|194.6|192|194.45|191.85|194.6|192|194.45|191.85|0
1642546880000|2022-01-18 23:01:20|194.3|191.7|193.93|191.33|194.3|191.7|193.93|191.33|0
1642546890000|2022-01-18 23:01:30|194|191.4|193.85|191.25|194.08|191.48|193.85|191.25|0
1642546900000|2022-01-18 23:01:40|194.15|191.55|194.3|191.7|194.3|191.7|194.15|191.55|0
1642546910000|2022-01-18 23:01:50|194.08|191.48|194.3|191.7|194.3|191.7|194.08|191.48|0
1642546920000|2022-01-18 23:02:00|194.82|192.22|194.6|192|194.82|192.22|194.6|192|0
1642546930000|2022-01-18 23:02:10|194.45|191.85|194|191.4|194.45|191.85|194|191.4|0
1642546940000|2022-01-18 23:02:20|193.93|191.33|193.85|191.25|193.93|191.33|193.85|191.25|0
1642546950000|2022-01-18 23:02:30|194|191.4|194|191.4|194|191.4|194|191.4|0
1642546960000|2022-01-18 23:02:40|194.22|191.62|194.15|191.55|194.3|191.7|194.08|191.48|0
1642546970000|2022-01-18 23:02:50|194.45|191.85|194.45|191.85|194.45|191.85|194.45|191.85|0
1642546990000|2022-01-18 23:03:10|194.15|191.55|194.3|191.7|194.3|191.7|194.15|191.55|0
1642547000000|2022-01-18 23:03:20|194.37|191.77|194.45|191.85|194.45|191.85|194.37|191.77|0
1642547020000|2022-01-18 23:03:40|194.3|191.7|194.67|192.07|194.67|192.07|194.3|191.7|0
1642547030000|2022-01-18 23:03:50|194.52|191.92|194.6|192|194.6|192|194.52|191.92|0
1642547040000|2022-01-18 23:04:00|194.45|191.85|194.45|191.85|194.45|191.85|194.45|191.85|0
1642547050000|2022-01-18 23:04:10|194.52|191.92|194.45|191.85|194.6|192|194.37|191.77|0
1642547060000|2022-01-18 23:04:20|194.52|191.92|194.45|191.85|194.52|191.92|194.45|191.85|0
1642547070000|2022-01-18 23:04:30|194.3|191.7|194.3|191.7|194.3|191.7|194.3|191.7|0
1642547080000|2022-01-18 23:04:40|194.22|191.62|194.07|191.47|194.22|191.62|194|191.4|0
1642547090000|2022-01-18 23:04:50|194|191.4|194|191.4|194|191.4|194|191.4|0
1642547100000|2022-01-18 23:05:00|194.22|191.62|194|191.4|194.22|191.62|194|191.4|0
1642547110000|2022-01-18 23:05:10|194.07|191.47|194.15|191.55|194.15|191.55|194.07|191.47|0
1642547120000|2022-01-18 23:05:20|194|191.4|194|191.4|194|191.4|194|191.4|0
1642547210000|2022-01-18 23:06:50|193.85|191.25|193.85|191.25|193.85|191.25|193.85|191.25|0
1642547220000|2022-01-18 23:07:00|193.7|191.1|193.7|191.1|193.7|191.1|193.7|191.1|0
1642547240000|2022-01-18 23:07:20|193.4|190.8|193.25|190.65|193.4|190.8|193.25|190.65|0
1642547250000|2022-01-18 23:07:30|193.55|190.95|193.7|191.1|193.7|191.1|193.55|190.95|0
1642547260000|2022-01-18 23:07:40|193.85|191.25|193.85|191.25|193.85|191.25|193.85|191.25|0
1642547270000|2022-01-18 23:07:50|194|191.4|193.92|191.32|194|191.4|193.92|191.32|0
1642547280000|2022-01-18 23:08:00|194|191.4|194|191.4|194|191.4|194|191.4|0
1642547290000|2022-01-18 23:08:10|193.92|191.32|193.92|191.32|193.92|191.32|193.92|191.32|0
1642547300000|2022-01-18 23:08:20|193.85|191.25|193.85|191.25|193.85|191.25|193.85|191.25|0
1642547310000|2022-01-18 23:08:30|194|191.4|194|191.4|194|191.4|194|191.4|0
1642547320000|2022-01-18 23:08:40|194.15|191.55|194.07|191.47|194.15|191.55|194.07|191.47|0
1642547330000|2022-01-18 23:08:50|194|191.4|194|191.4|194|191.4|194|191.4|0
1642547340000|2022-01-18 23:09:00|193.85|191.25|193.92|191.32|193.92|191.32|193.85|191.25|0
1642547350000|2022-01-18 23:09:10|193.85|191.25|193.7|191.1|193.85|191.25|193.7|191.1|0
1642547360000|2022-01-18 23:09:20|193.85|191.25|193.85|191.25|193.85|191.25|193.85|191.25|0
1642547370000|2022-01-18 23:09:30|193.7|191.1|193.62|191.02|193.77|191.17|193.62|191.02|0
1642547390000|2022-01-18 23:09:50|193.7|191.1|193.7|191.1|193.7|191.1|193.7|191.1|0
1642547400000|2022-01-18 23:10:00|193.85|191.25|193.7|191.1|193.85|191.25|193.7|191.1|0
1642547430000|2022-01-18 23:10:30|193.55|190.95|193.55|190.95|193.55|190.95|193.55|190.95|0
1642547440000|2022-01-18 23:10:40|193.7|191.1|193.7|191.1|193.7|191.1|193.7|191.1|0
1642547450000|2022-01-18 23:10:50|193.55|190.95|193.77|191.17|193.77|191.17|193.55|190.95|0
1642547460000|2022-01-18 23:11:00|193.7|191.1|193.7|191.1|193.7|191.1|193.7|191.1|0
1642547470000|2022-01-18 23:11:10|193.77|191.17|193.77|191.17|193.77|191.17|193.77|191.17|0
1642547480000|2022-01-18 23:11:20|193.85|191.25|193.85|191.25|193.85|191.25|193.85|191.25|0
1642547490000|2022-01-18 23:11:30|194.07|191.47|194.07|191.47|194.07|191.47|194.07|191.47|0
1642547500000|2022-01-18 23:11:40|194.15|191.55|194.15|191.55|194.15|191.55|194.15|191.55|0
1642547510000|2022-01-18 23:11:50|194|191.4|194.14|191.54|194.14|191.54|194|191.4|0
1642547540000|2022-01-18 23:12:20|194.44|191.84|194.44|191.84|194.44|191.84|194.44|191.84|0
1642547550000|2022-01-18 23:12:30|194.22|191.62|194.29|191.69|194.29|191.69|194.14|191.54|0
1642547560000|2022-01-18 23:12:40|194.14|191.54|194.29|191.69|194.29|191.69|194.14|191.54|0
1642547570000|2022-01-18 23:12:50|194.44|191.84|194.29|191.69|194.44|191.84|194.29|191.69|0
1642547580000|2022-01-18 23:13:00|194.44|191.84|194.74|192.14|194.74|192.14|194.44|191.84|0
1642547590000|2022-01-18 23:13:10|195.04|192.44|195.04|192.44|195.04|192.44|195.04|192.44|0
1642547600000|2022-01-18 23:13:20|195.12|192.52|194.89|192.29|195.19|192.59|194.89|192.29|0
1642547620000|2022-01-18 23:13:40|194.74|192.14|194.74|192.14|194.74|192.14|194.74|192.14|0
1642547630000|2022-01-18 23:13:50|194.81|192.21|194.44|191.84|194.81|192.21|194.44|191.84|0
1642547640000|2022-01-18 23:14:00|194.59|191.99|194.59|191.99|194.59|191.99|194.59|191.99|0
1642547650000|2022-01-18 23:14:10|194.44|191.84|194.44|191.84|194.44|191.84|194.44|191.84|0
1642547660000|2022-01-18 23:14:20|194.59|191.99|194.44|191.84|194.59|191.99|194.44|191.84|0
1642547670000|2022-01-18 23:14:30|194.59|191.99|194.59|191.99|194.59|191.99|194.59|191.99|0
1642547680000|2022-01-18 23:14:40|194.74|192.14|194.59|191.99|194.74|192.14|194.59|191.99|0
1642547690000|2022-01-18 23:14:50|194.74|192.14|194.74|192.14|194.74|192.14|194.74|192.14|0
1642547700000|2022-01-18 23:15:00|194.59|191.99|194.44|191.84|194.59|191.99|194.44|191.84|0
1642547710000|2022-01-18 23:15:10|194.29|191.69|194.29|191.69|194.29|191.69|194.29|191.69|0
1642547720000|2022-01-18 23:15:20|194.14|191.54|194.14|191.54|194.14|191.54|194.14|191.54|0
1642547730000|2022-01-18 23:15:30|194.29|191.69|194.44|191.84|194.44|191.84|194.29|191.69|0
1642547740000|2022-01-18 23:15:40|194.59|191.99|194.44|191.84|194.59|191.99|194.44|191.84|0
1642547760000|2022-01-18 23:16:00|194.36|191.76|194.44|191.84|194.44|191.84|194.36|191.76|0
1642547770000|2022-01-18 23:16:10|194.29|191.69|194.14|191.54|194.29|191.69|194.14|191.54|0
1642547780000|2022-01-18 23:16:20|194.29|191.69|194.14|191.54|194.29|191.69|194.14|191.54|0
1642547790000|2022-01-18 23:16:30|193.99|191.39|193.84|191.24|193.99|191.39|193.84|191.24|0
1642547800000|2022-01-18 23:16:40|193.76|191.16|193.69|191.09|193.76|191.16|193.69|191.09|0
1642547810000|2022-01-18 23:16:50|193.54|190.94|193.69|191.09|193.69|191.09|193.54|190.94|0
1642547820000|2022-01-18 23:17:00|193.54|190.94|193.54|190.94|193.54|190.94|193.54|190.94|0
1642547830000|2022-01-18 23:17:10|193.39|190.79|193.39|190.79|193.39|190.79|193.39|190.79|0
1642547840000|2022-01-18 23:17:20|193.24|190.64|193.24|190.64|193.39|190.79|193.24|190.64|0
1642547850000|2022-01-18 23:17:30|193.31|190.71|193.31|190.71|193.39|190.79|193.31|190.71|0
1642547860000|2022-01-18 23:17:40|193.09|190.49|193.24|190.64|193.24|190.64|193.09|190.49|0
1642547870000|2022-01-18 23:17:50|193.09|190.49|192.65|190.05|193.09|190.49|192.65|190.05|0
1642547880000|2022-01-18 23:18:00|192.8|190.2|192.65|190.05|192.8|190.2|192.65|190.05|0
1642547890000|2022-01-18 23:18:10|192.35|189.75|192.35|189.75|192.5|189.9|192.35|189.75|0
1642547900000|2022-01-18 23:18:20|192.42|189.82|192.35|189.75|192.42|189.82|192.35|189.75|0
1642547910000|2022-01-18 23:18:30|192.5|189.9|192.5|189.9|192.5|189.9|192.5|189.9|0
1642547920000|2022-01-18 23:18:40|192.65|190.05|192.5|189.9|192.65|190.05|192.5|189.9|0
1642547930000|2022-01-18 23:18:50|192.35|189.75|192.35|189.75|192.35|189.75|192.35|189.75|0
1642547940000|2022-01-18 23:19:00|192.5|189.9|192.5|189.9|192.5|189.9|192.5|189.9|0
1642547950000|2022-01-18 23:19:10|192.35|189.75|192.35|189.75|192.35|189.75|192.35|189.75|0
1642547960000|2022-01-18 23:19:20|192.2|189.6|192.05|189.45|192.2|189.6|192.05|189.45|0
1642547980000|2022-01-18 23:19:40|192.35|189.75|192.35|189.75|192.35|189.75|192.35|189.75|0
1642547990000|2022-01-18 23:19:50|192.05|189.45|192.05|189.45|192.05|189.45|192.05|189.45|0
1642548000000|2022-01-18 23:20:00|192.35|189.75|192.2|189.6|192.35|189.75|192.2|189.6|0
1642548010000|2022-01-18 23:20:10|192.05|189.45|192.05|189.45|192.05|189.45|192.05|189.45|0
1642548020000|2022-01-18 23:20:20|192.2|189.6|192.2|189.6|192.2|189.6|192.2|189.6|0
1642548030000|2022-01-18 23:20:30|192.35|189.75|192.35|189.75|192.35|189.75|192.35|189.75|0
1642548040000|2022-01-18 23:20:40|192.49|189.89|192.49|189.89|192.49|189.89|192.49|189.89|0
1642548050000|2022-01-18 23:20:50|192.64|190.04|192.79|190.19|192.94|190.34|192.64|190.04|0
1642548070000|2022-01-18 23:21:10|192.86|190.26|193.24|190.64|193.24|190.64|192.79|190.19|0
1642548080000|2022-01-18 23:21:20|193.39|190.79|193.39|190.79|193.39|190.79|193.39|190.79|0
1642548090000|2022-01-18 23:21:30|193.54|190.94|193.24|190.64|193.54|190.94|193.24|190.64|0
1642548100000|2022-01-18 23:21:40|193.09|190.49|193.09|190.49|193.09|190.49|193.09|190.49|0
1642548110000|2022-01-18 23:21:50|193.39|190.79|193.39|190.79|193.54|190.94|193.39|190.79|0
1642548120000|2022-01-18 23:22:00|193.24|190.64|193.39|190.79|193.39|190.79|193.24|190.64|0
1642548140000|2022-01-18 23:22:20|193.54|190.94|193.39|190.79|193.54|190.94|193.39|190.79|0
1642548150000|2022-01-18 23:22:30|193.09|190.49|192.94|190.34|193.09|190.49|192.94|190.34|0
1642548170000|2022-01-18 23:22:50|193.09|190.49|193.09|190.49|193.09|190.49|193.09|190.49|0
1642548180000|2022-01-18 23:23:00|192.94|190.34|193.09|190.49|193.09|190.49|192.94|190.34|0
1642548190000|2022-01-18 23:23:10|193.24|190.64|193.24|190.64|193.24|190.64|193.24|190.64|0
1642548200000|2022-01-18 23:23:20|192.19|189.59|192.34|189.74|192.34|189.74|192.19|189.59|0
1642548210000|2022-01-18 23:23:30|192.05|189.45|192.05|189.45|192.05|189.45|192.05|189.45|0
1642548220000|2022-01-18 23:23:40|191.9|189.3|191.75|189.15|191.9|189.3|191.6|189|0
1642548230000|2022-01-18 23:23:50|191.9|189.3|192.04|189.44|192.04|189.44|191.9|189.3|0
1642548240000|2022-01-18 23:24:00|192.19|189.59|192.19|189.59|192.19|189.59|192.19|189.59|0
1642548250000|2022-01-18 23:24:10|192.27|189.67|192.34|189.74|192.34|189.74|192.27|189.67|0
1642548260000|2022-01-18 23:24:20|192.49|189.89|192.49|189.89|192.49|189.89|192.34|189.74|0
1642548270000|2022-01-18 23:24:30|192.64|190.04|192.79|190.19|192.79|190.19|192.64|190.04|0
1642548280000|2022-01-18 23:24:40|192.64|190.04|192.49|189.89|192.64|190.04|192.49|189.89|0
1642548290000|2022-01-18 23:24:50|192.64|190.04|192.64|190.04|192.64|190.04|192.64|190.04|0
1642548300000|2022-01-18 23:25:00|192.79|190.19|192.79|190.19|192.79|190.19|192.79|190.19|0
1642548330000|2022-01-18 23:25:30|193.09|190.49|193.24|190.64|193.24|190.64|193.09|190.49|0
1642548350000|2022-01-18 23:25:50|193.39|190.79|193.31|190.71|193.39|190.79|193.31|190.71|0
1642548360000|2022-01-18 23:26:00|193.24|190.64|193.24|190.64|193.24|190.64|193.09|190.49|0
1642548370000|2022-01-18 23:26:10|193.09|190.49|193.31|190.71|193.38|190.78|193.09|190.49|0
1642548380000|2022-01-18 23:26:20|193.24|190.64|193.09|190.49|193.31|190.71|193.09|190.49|0
1642548390000|2022-01-18 23:26:30|193.16|190.56|193.09|190.49|193.24|190.64|193.09|190.49|0
1642548400000|2022-01-18 23:26:40|193.24|190.64|193.24|190.64|193.24|190.64|193.24|190.64|0
1642548410000|2022-01-18 23:26:50|193.23|190.63|193.23|190.63|193.23|190.63|193.23|190.63|0
1642548420000|2022-01-18 23:27:00|193.31|190.71|193.23|190.63|193.31|190.71|193.23|190.63|0
1642548430000|2022-01-18 23:27:10|193.09|190.49|193.09|190.49|193.09|190.49|193.09|190.49|0
1642548450000|2022-01-18 23:27:30|192.94|190.34|192.94|190.34|192.94|190.34|192.94|190.34|0
1642548460000|2022-01-18 23:27:40|193.08|190.48|193.08|190.48|193.08|190.48|193.08|190.48|0
1642548470000|2022-01-18 23:27:50|192.94|190.34|192.94|190.34|192.94|190.34|192.94|190.34|0
1642548480000|2022-01-18 23:28:00|192.79|190.19|192.79|190.19|192.79|190.19|192.79|190.19|0
1642548490000|2022-01-18 23:28:10|192.64|190.04|192.64|190.04|192.64|190.04|192.49|189.89|0
1642548500000|2022-01-18 23:28:20|192.79|190.19|192.79|190.19|192.79|190.19|192.79|190.19|0
1642548510000|2022-01-18 23:28:30|192.64|190.04|192.64|190.04|192.64|190.04|192.64|190.04|0
1642548530000|2022-01-18 23:28:50|192.79|190.19|192.71|190.11|192.79|190.19|192.64|190.04|0
1642548540000|2022-01-18 23:29:00|192.64|190.04|192.49|189.89|192.64|190.04|192.49|189.89|0
1642548550000|2022-01-18 23:29:10|192.64|190.04|192.49|189.89|192.64|190.04|192.49|189.89|0
1642548560000|2022-01-18 23:29:20|192.34|189.74|192.34|189.74|192.34|189.74|192.34|189.74|0
1642548570000|2022-01-18 23:29:30|192.41|189.81|192.49|189.89|192.49|189.89|192.34|189.74|0
1642548580000|2022-01-18 23:29:40|192.34|189.74|192.34|189.74|192.34|189.74|192.34|189.74|0
1642548590000|2022-01-18 23:29:50|192.19|189.59|192.19|189.59|192.34|189.74|192.19|189.59|0
1642548600000|2022-01-18 23:30:00|192.34|189.74|192.49|189.89|192.49|189.89|192.34|189.74|0
1642548610000|2022-01-18 23:30:10|192.64|190.04|192.41|189.81|192.64|190.04|192.34|189.74|0
1642548620000|2022-01-18 23:30:20|192.34|189.74|192.19|189.59|192.34|189.74|192.19|189.59|0
1642548630000|2022-01-18 23:30:30|192.04|189.44|191.96|189.36|192.04|189.44|191.96|189.36|0
1642548640000|2022-01-18 23:30:40|191.89|189.29|191.44|188.84|191.89|189.29|191.44|188.84|0
1642548650000|2022-01-18 23:30:50|191.59|188.99|191.59|188.99|191.59|188.99|191.59|188.99|0
1642548660000|2022-01-18 23:31:00|191.3|188.7|191.37|188.77|191.44|188.84|191.3|188.7|0
1642548670000|2022-01-18 23:31:10|191.44|188.84|191.3|188.7|191.44|188.84|191.3|188.7|0
1642548680000|2022-01-18 23:31:20|191.44|188.84|191.15|188.55|191.44|188.84|191.15|188.55|0
1642548690000|2022-01-18 23:31:30|191|188.4|191.3|188.7|191.3|188.7|191|188.4|0
1642548700000|2022-01-18 23:31:40|191.44|188.84|191.29|188.69|191.44|188.84|191.29|188.69|0
1642548710000|2022-01-18 23:31:50|191.44|188.84|191.44|188.84|191.44|188.84|191.44|188.84|0
1642548720000|2022-01-18 23:32:00|191.59|188.99|191.44|188.84|191.59|188.99|191.44|188.84|0
1642548730000|2022-01-18 23:32:10|191.22|188.62|191.29|188.69|191.29|188.69|191.22|188.62|0
1642548740000|2022-01-18 23:32:20|191|188.4|190.85|188.25|191|188.4|190.85|188.25|0
1642548750000|2022-01-18 23:32:30|191|188.4|190.4|187.8|191|188.4|190.26|187.66|0
1642548760000|2022-01-18 23:32:40|190.55|187.95|190.4|187.8|190.55|187.95|190.4|187.8|0
1642548770000|2022-01-18 23:32:50|190.55|187.95|189.96|187.36|190.55|187.95|189.96|187.36|0
1642548780000|2022-01-18 23:33:00|190.11|187.51|190.55|187.95|190.55|187.95|190.11|187.51|0
1642548790000|2022-01-18 23:33:10|190.85|188.25|190.85|188.25|190.85|188.25|190.7|188.1|0
1642548800000|2022-01-18 23:33:20|190.55|187.95|190.55|187.95|190.7|188.1|190.55|187.95|0
1642548810000|2022-01-18 23:33:30|190.4|187.8|190.26|187.66|190.4|187.8|190.26|187.66|0
1642548820000|2022-01-18 23:33:40|190.11|187.51|190.11|187.51|190.26|187.66|190.11|187.51|0
1642548830000|2022-01-18 23:33:50|190.26|187.66|190.18|187.58|190.26|187.66|190.18|187.58|0
1642548840000|2022-01-18 23:34:00|190.26|187.66|190.4|187.8|190.4|187.8|190.26|187.66|0
1642548850000|2022-01-18 23:34:10|190.47|187.87|190.4|187.8|190.47|187.87|190.4|187.8|0
1642548860000|2022-01-18 23:34:20|190.55|187.95|190.55|187.95|190.55|187.95|190.55|187.95|0
1642548880000|2022-01-18 23:34:40|190.7|188.1|190.55|187.95|190.7|188.1|190.55|187.95|0
1642548890000|2022-01-18 23:34:50|190.7|188.1|190.77|188.17|190.77|188.17|190.7|188.1|0
1642548900000|2022-01-18 23:35:00|190.85|188.25|190.85|188.25|190.85|188.25|190.7|188.1|0
1642548910000|2022-01-18 23:35:10|190.7|188.1|190.55|187.95|190.7|188.1|190.55|187.95|0
1642548920000|2022-01-18 23:35:20|190.25|187.65|190.25|187.65|190.4|187.8|190.25|187.65|0
1642548930000|2022-01-18 23:35:30|190.32|187.72|190.4|187.8|190.55|187.95|190.32|187.72|0
1642548940000|2022-01-18 23:35:40|190.7|188.1|190.7|188.1|190.7|188.1|190.7|188.1|0
1642548950000|2022-01-18 23:35:50|190.85|188.25|190.85|188.25|190.85|188.25|190.85|188.25|0
1642548960000|2022-01-18 23:36:00|190.77|188.17|190.7|188.1|190.85|188.25|190.7|188.1|0
1642548970000|2022-01-18 23:36:10|190.55|187.95|190.25|187.65|190.55|187.95|190.25|187.65|0
1642548980000|2022-01-18 23:36:20|190.11|187.51|189.96|187.36|190.11|187.51|189.96|187.36|0
1642548990000|2022-01-18 23:36:30|190.4|187.8|190.1|187.5|190.4|187.8|190.1|187.5|0
1642549000000|2022-01-18 23:36:40|189.96|187.36|189.96|187.36|190.03|187.43|189.96|187.36|0
1642549010000|2022-01-18 23:36:50|190.03|187.43|190.4|187.8|190.4|187.8|190.03|187.43|0
1642549020000|2022-01-18 23:37:00|190.7|188.1|190.7|188.1|190.85|188.25|190.7|188.1|0
1642549030000|2022-01-18 23:37:10|190.55|187.95|190.4|187.8|190.55|187.95|190.4|187.8|0
1642549040000|2022-01-18 23:37:20|190.47|187.87|190.4|187.8|190.47|187.87|190.4|187.8|0
1642549050000|2022-01-18 23:37:30|190.25|187.65|190.47|187.87|190.47|187.87|190.25|187.65|0
1642549060000|2022-01-18 23:37:40|190.55|187.95|190.25|187.65|190.55|187.95|190.25|187.65|0
1642549070000|2022-01-18 23:37:50|190.1|187.5|189.96|187.36|190.1|187.5|189.96|187.36|0
1642549080000|2022-01-18 23:38:00|189.81|187.21|189.66|187.06|189.81|187.21|189.66|187.06|0
1642549090000|2022-01-18 23:38:10|189.81|187.21|189.81|187.21|189.81|187.21|189.81|187.21|0
1642549110000|2022-01-18 23:38:30|189.73|187.13|189.66|187.06|189.73|187.13|189.66|187.06|0
1642549120000|2022-01-18 23:38:40|189.81|187.21|189.96|187.36|189.96|187.36|189.81|187.21|0
1642549130000|2022-01-18 23:38:50|190.1|187.5|190.03|187.43|190.1|187.5|189.95|187.35|0
1642549140000|2022-01-18 23:39:00|189.95|187.35|190.25|187.65|190.25|187.65|189.95|187.35|0
1642549150000|2022-01-18 23:39:10|190.1|187.5|190.1|187.5|190.1|187.5|190.1|187.5|0
1642549160000|2022-01-18 23:39:20|190.25|187.65|189.81|187.21|190.25|187.65|189.81|187.21|0
1642549170000|2022-01-18 23:39:30|189.95|187.35|190.1|187.5|190.1|187.5|189.95|187.35|0
1642549180000|2022-01-18 23:39:40|190.25|187.65|190.4|187.8|190.4|187.8|190.25|187.65|0
1642549190000|2022-01-18 23:39:50|190.25|187.65|190.1|187.5|190.25|187.65|190.1|187.5|0
1642549200000|2022-01-18 23:40:00|189.95|187.35|189.95|187.35|189.95|187.35|189.95|187.35|0
1642549210000|2022-01-18 23:40:10|190.1|187.5|190.1|187.5|190.1|187.5|189.95|187.35|0
1642549220000|2022-01-18 23:40:20|190.25|187.65|190.32|187.72|190.32|187.72|190.25|187.65|0
1642549230000|2022-01-18 23:40:30|190.25|187.65|190.4|187.8|190.4|187.8|190.25|187.65|0
1642549240000|2022-01-18 23:40:40|190.25|187.65|190.4|187.8|190.4|187.8|190.25|187.65|0
1642549250000|2022-01-18 23:40:50|190.25|187.65|190.25|187.65|190.32|187.72|190.25|187.65|0
1642549260000|2022-01-18 23:41:00|190.47|187.87|190.69|188.09|190.69|188.09|190.47|187.87|0
1642549270000|2022-01-18 23:41:10|190.62|188.02|190.62|188.02|190.62|188.02|190.62|188.02|0
1642549280000|2022-01-18 23:41:20|190.69|188.09|190.69|188.09|190.69|188.09|190.62|188.02|0
1642549290000|2022-01-18 23:41:30|190.54|187.94|190.4|187.8|190.54|187.94|190.4|187.8|0
1642549300000|2022-01-18 23:41:40|190.25|187.65|190.25|187.65|190.25|187.65|190.25|187.65|0
1642549310000|2022-01-18 23:41:50|190.4|187.8|190.4|187.8|190.54|187.94|190.4|187.8|0
1642549320000|2022-01-18 23:42:00|190.54|187.94|190.84|188.24|190.84|188.24|190.54|187.94|0
1642549330000|2022-01-18 23:42:10|190.69|188.09|190.69|188.09|190.69|188.09|190.69|188.09|0
1642549340000|2022-01-18 23:42:20|190.54|187.94|190.54|187.94|190.62|188.02|190.54|187.94|0
1642549350000|2022-01-18 23:42:30|190.62|188.02|190.1|187.5|190.62|188.02|190.1|187.5|0
1642549360000|2022-01-18 23:42:40|189.95|187.35|189.95|187.35|189.95|187.35|189.95|187.35|0
1642549370000|2022-01-18 23:42:50|190.02|187.42|189.95|187.35|190.02|187.42|189.95|187.35|0
1642549380000|2022-01-18 23:43:00|190.1|187.5|190.02|187.42|190.1|187.5|189.95|187.35|0
1642549390000|2022-01-18 23:43:10|190.25|187.65|190.25|187.65|190.25|187.65|190.25|187.65|0
1642549400000|2022-01-18 23:43:20|190.1|187.5|190.32|187.72|190.32|187.72|190.1|187.5|0
1642549410000|2022-01-18 23:43:30|189.95|187.35|189.73|187.13|189.95|187.35|189.73|187.13|0
1642549420000|2022-01-18 23:43:40|189.8|187.2|189.8|187.2|189.95|187.35|189.8|187.2|0
1642549430000|2022-01-18 23:43:50|189.65|187.05|189.65|187.05|189.65|187.05|189.65|187.05|0
1642549440000|2022-01-18 23:44:00|189.73|187.13|189.73|187.13|189.8|187.2|189.73|187.13|0
1642549450000|2022-01-18 23:44:10|189.65|187.05|189.8|187.2|189.8|187.2|189.65|187.05|0
1642549460000|2022-01-18 23:44:20|189.65|187.05|189.8|187.2|189.8|187.2|189.65|187.05|0
1642549470000|2022-01-18 23:44:30|189.65|187.05|189.65|187.05|189.65|187.05|189.65|187.05|0
1642549480000|2022-01-18 23:44:40|189.8|187.2|189.8|187.2|189.95|187.35|189.8|187.2|0
1642549490000|2022-01-18 23:44:50|189.72|187.12|189.65|187.05|189.72|187.12|189.65|187.05|0
1642549500000|2022-01-18 23:45:00|189.72|187.12|190.25|187.65|190.25|187.65|189.72|187.12|0
1642549510000|2022-01-18 23:45:10|190.1|187.5|190.25|187.65|190.25|187.65|190.1|187.5|0
1642549520000|2022-01-18 23:45:20|190.1|187.5|189.95|187.35|190.1|187.5|189.95|187.35|0
1642549530000|2022-01-18 23:45:30|190.1|187.5|190.25|187.65|190.25|187.65|190.1|187.5|0
1642549540000|2022-01-18 23:45:40|190.24|187.64|190.24|187.64|190.39|187.79|190.24|187.64|0
1642549550000|2022-01-18 23:45:50|190.1|187.5|189.95|187.35|190.1|187.5|189.95|187.35|0
1642549560000|2022-01-18 23:46:00|190.1|187.5|190.1|187.5|190.1|187.5|190.1|187.5|0
1642549570000|2022-01-18 23:46:10|190.24|187.64|190.17|187.57|190.24|187.64|190.17|187.57|0
1642549580000|2022-01-18 23:46:20|190.24|187.64|190.39|187.79|190.39|187.79|190.24|187.64|0
1642549590000|2022-01-18 23:46:30|190.24|187.64|190.54|187.94|190.54|187.94|190.24|187.64|0
1642549600000|2022-01-18 23:46:40|190.39|187.79|190.54|187.94|190.54|187.94|190.39|187.79|0
1642549610000|2022-01-18 23:46:50|190.39|187.79|190.39|187.79|190.39|187.79|190.39|187.79|0
1642549620000|2022-01-18 23:47:00|190.31|187.71|190.39|187.79|190.39|187.79|190.31|187.71|0
1642549630000|2022-01-18 23:47:10|190.24|187.64|190.1|187.5|190.39|187.79|190.1|187.5|0
1642549650000|2022-01-18 23:47:30|190.17|187.57|190.24|187.64|190.24|187.64|190.17|187.57|0
1642549660000|2022-01-18 23:47:40|190.1|187.5|190.1|187.5|190.1|187.5|190.1|187.5|0
1642549670000|2022-01-18 23:47:50|190.24|187.64|190.24|187.64|190.24|187.64|190.24|187.64|0
1642549680000|2022-01-18 23:48:00|190.17|187.57|190.24|187.64|190.24|187.64|190.17|187.57|0
1642549700000|2022-01-18 23:48:20|190.39|187.79|190.31|187.71|190.39|187.79|190.31|187.71|0
1642549710000|2022-01-18 23:48:30|190.24|187.64|190.09|187.49|190.24|187.64|190.09|187.49|0
1642549720000|2022-01-18 23:48:40|190.24|187.64|190.24|187.64|190.24|187.64|190.24|187.64|0
1642549730000|2022-01-18 23:48:50|190.09|187.49|189.95|187.35|190.09|187.49|189.95|187.35|0
1642549750000|2022-01-18 23:49:10|189.8|187.2|189.8|187.2|189.8|187.2|189.8|187.2|0
1642549760000|2022-01-18 23:49:20|189.95|187.35|189.95|187.35|189.95|187.35|189.87|187.27|0
1642549770000|2022-01-18 23:49:30|189.87|187.27|189.87|187.27|189.87|187.27|189.87|187.27|0
1642549780000|2022-01-18 23:49:40|189.8|187.2|189.8|187.2|189.8|187.2|189.8|187.2|0
1642549800000|2022-01-18 23:50:00|189.95|187.35|189.8|187.2|189.95|187.35|189.8|187.2|0
1642549810000|2022-01-18 23:50:10|189.87|187.27|189.8|187.2|189.87|187.27|189.8|187.2|0
1642549830000|2022-01-18 23:50:30|188.91|186.31|189.06|186.46|189.21|186.61|188.91|186.31|0
1642549840000|2022-01-18 23:50:40|189.21|186.61|189.06|186.46|189.35|186.75|189.06|186.46|0
1642549850000|2022-01-18 23:50:50|189.21|186.61|189.21|186.61|189.21|186.61|189.21|186.61|0
1642549860000|2022-01-18 23:51:00|189.13|186.53|189.35|186.75|189.35|186.75|189.13|186.53|0
1642549870000|2022-01-18 23:51:10|189.21|186.61|189.06|186.46|189.21|186.61|189.06|186.46|0
1642549880000|2022-01-18 23:51:20|189.13|186.53|188.91|186.31|189.13|186.53|188.76|186.16|0
1642549890000|2022-01-18 23:51:30|189.06|186.46|188.62|186.02|189.06|186.46|188.62|186.02|0
1642549900000|2022-01-18 23:51:40|188.47|185.87|188.62|186.02|188.62|186.02|188.47|185.87|0
1642549910000|2022-01-18 23:51:50|188.61|186.01|188.61|186.01|188.61|186.01|188.61|186.01|0
1642549930000|2022-01-18 23:52:10|188.54|185.94|188.61|186.01|188.61|186.01|188.47|185.87|0
1642549950000|2022-01-18 23:52:30|188.76|186.16|188.76|186.16|188.76|186.16|188.76|186.16|0
1642549960000|2022-01-18 23:52:40|188.61|186.01|188.47|185.87|188.61|186.01|188.47|185.87|0
1642549970000|2022-01-18 23:52:50|188.39|185.79|188.39|185.79|188.39|185.79|188.39|185.79|0
1642549980000|2022-01-18 23:53:00|188.47|185.87|188.32|185.72|188.47|185.87|188.32|185.72|0
1642550000000|2022-01-18 23:53:20|188.17|185.57|188.32|185.72|188.32|185.72|188.17|185.57|0
1642550020000|2022-01-18 23:53:40|188.47|185.87|188.47|185.87|188.47|185.87|188.47|185.87|0
1642550040000|2022-01-18 23:54:00|188.32|185.72|188.32|185.72|188.32|185.72|188.32|185.72|0
1642550050000|2022-01-18 23:54:10|188.47|185.87|188.76|186.16|188.76|186.16|188.47|185.87|0
1642550060000|2022-01-18 23:54:20|188.91|186.31|188.91|186.31|188.91|186.31|188.91|186.31|0
1642550070000|2022-01-18 23:54:30|188.76|186.16|188.91|186.31|188.91|186.31|188.76|186.16|0
1642550090000|2022-01-18 23:54:50|189.05|186.45|189.2|186.6|189.2|186.6|189.05|186.45|0
1642550100000|2022-01-18 23:55:00|189.05|186.45|189.05|186.45|189.05|186.45|189.05|186.45|0
1642550110000|2022-01-18 23:55:10|188.91|186.31|188.91|186.31|188.91|186.31|188.91|186.31|0
1642550120000|2022-01-18 23:55:20|188.76|186.16|188.91|186.31|188.91|186.31|188.76|186.16|0
1642550130000|2022-01-18 23:55:30|189.05|186.45|189.05|186.45|189.05|186.45|189.05|186.45|0
1642550140000|2022-01-18 23:55:40|188.98|186.38|188.91|186.31|188.98|186.38|188.91|186.31|0
1642550150000|2022-01-18 23:55:50|188.76|186.16|188.83|186.23|188.91|186.31|188.76|186.16|0
1642550160000|2022-01-18 23:56:00|188.91|186.31|189.05|186.45|189.05|186.45|188.91|186.31|0
1642550170000|2022-01-18 23:56:10|189.12|186.52|189.12|186.52|189.12|186.52|189.12|186.52|0
1642550180000|2022-01-18 23:56:20|189.05|186.45|189.05|186.45|189.2|186.6|189.05|186.45|0
1642550190000|2022-01-18 23:56:30|188.76|186.16|188.91|186.31|188.91|186.31|188.76|186.16|0
1642550210000|2022-01-18 23:56:50|188.76|186.16|188.76|186.16|188.76|186.16|188.76|186.16|0
1642550220000|2022-01-18 23:57:00|188.68|186.08|188.32|185.72|188.68|186.08|188.32|185.72|0
1642550230000|2022-01-18 23:57:10|188.17|185.57|188.17|185.57|188.17|185.57|188.17|185.57|0
1642550240000|2022-01-18 23:57:20|188.02|185.42|188.02|185.42|188.02|185.42|188.02|185.42|0
1642550260000|2022-01-18 23:57:40|188.09|185.49|188.09|185.49|188.09|185.49|188.09|185.49|0
1642550270000|2022-01-18 23:57:50|188.17|185.57|188.17|185.57|188.32|185.72|188.17|185.57|0
1642550280000|2022-01-18 23:58:00|188.32|185.72|188.17|185.57|188.32|185.72|188.17|185.57|0
1642550300000|2022-01-18 23:58:20|188.02|185.42|188.17|185.57|188.17|185.57|188.02|185.42|0
1642550320000|2022-01-18 23:58:40|188.02|185.42|187.87|185.27|188.02|185.42|187.87|185.27|0
1642550340000|2022-01-18 23:59:00|188.02|185.42|187.87|185.27|188.17|185.57|187.87|185.27|0
1642550350000|2022-01-18 23:59:10|187.94|185.34|188.02|185.42|188.02|185.42|187.94|185.34|0
1642550360000|2022-01-18 23:59:20|187.87|185.27|187.73|185.13|187.87|185.27|187.73|185.13|0
1642550370000|2022-01-18 23:59:30|188.02|185.42|187.87|185.27|188.02|185.42|187.87|185.27|0
1642550380000|2022-01-18 23:59:40|187.94|185.34|187.87|185.27|187.94|185.34|187.87|185.27|0
1642550390000|2022-01-18 23:59:50|187.94|185.34|187.87|185.27|187.94|185.34|187.87|185.27|0
1642550400000|2022-01-19 00:00:00|188.02|185.42|187.87|185.27|188.02|185.42|187.87|185.27|0
1642550410000|2022-01-19 00:00:10|187.94|185.34|188.31|185.71|188.31|185.71|187.94|185.34|0
1642550420000|2022-01-19 00:00:20|188.46|185.86|188.75|186.15|188.83|186.23|188.46|185.86|0
1642550430000|2022-01-19 00:00:30|188.46|185.86|188.75|186.15|188.75|186.15|188.46|185.86|0
1642550440000|2022-01-19 00:00:40|188.9|186.3|189.2|186.6|189.2|186.6|188.9|186.3|0
1642550450000|2022-01-19 00:00:50|189.05|186.45|189.05|186.45|189.12|186.52|189.05|186.45|0
1642550460000|2022-01-19 00:01:00|189.2|186.6|189.2|186.6|189.2|186.6|188.9|186.3|0
1642550470000|2022-01-19 00:01:10|189.34|186.74|190.08|187.48|190.08|187.48|189.34|186.74|0
1642550480000|2022-01-19 00:01:20|190.23|187.63|190.08|187.48|190.23|187.63|190.08|187.48|0
1642550490000|2022-01-19 00:01:30|190.23|187.63|189.94|187.34|190.23|187.63|189.94|187.34|0
1642550500000|2022-01-19 00:01:40|189.79|187.19|189.64|187.04|189.79|187.19|189.64|187.04|0
1642550510000|2022-01-19 00:01:50|189.79|187.19|189.34|186.74|189.79|187.19|189.34|186.74|0
1642550520000|2022-01-19 00:02:00|189.2|186.6|189.05|186.45|189.34|186.74|189.05|186.45|0
1642550530000|2022-01-19 00:02:10|189.2|186.6|189.05|186.45|189.2|186.6|189.05|186.45|0
1642550540000|2022-01-19 00:02:20|189.34|186.74|189.2|186.6|189.34|186.74|189.2|186.6|0
1642550550000|2022-01-19 00:02:30|189.34|186.74|189.2|186.6|189.34|186.74|189.2|186.6|0
1642550560000|2022-01-19 00:02:40|189.05|186.45|189.2|186.6|189.2|186.6|189.05|186.45|0
1642550570000|2022-01-19 00:02:50|189.05|186.45|188.75|186.15|189.05|186.45|188.75|186.15|0
1642550580000|2022-01-19 00:03:00|188.61|186.01|189.12|186.52|189.12|186.52|188.61|186.01|0
1642550590000|2022-01-19 00:03:10|189.05|186.45|188.97|186.37|189.05|186.45|188.97|186.37|0
1642550600000|2022-01-19 00:03:20|188.9|186.3|188.6|186|189.05|186.45|188.6|186|0
1642550610000|2022-01-19 00:03:30|188.75|186.15|188.9|186.3|188.9|186.3|188.6|186|0
1642550620000|2022-01-19 00:03:40|189.05|186.45|189.49|186.89|189.49|186.89|189.05|186.45|0
1642550630000|2022-01-19 00:03:50|189.64|187.04|189.93|187.33|189.93|187.33|189.49|186.89|0
1642550640000|2022-01-19 00:04:00|190.23|187.63|189.34|186.74|190.23|187.63|189.34|186.74|0
1642550650000|2022-01-19 00:04:10|189.56|186.96|189.49|186.89|189.64|187.04|189.49|186.89|0
1642550660000|2022-01-19 00:04:20|189.56|186.96|189.49|186.89|189.78|187.18|189.49|186.89|0
1642550670000|2022-01-19 00:04:30|189.78|187.18|189.78|187.18|189.78|187.18|189.49|186.89|0
1642550680000|2022-01-19 00:04:40|189.86|187.26|189.93|187.33|189.93|187.33|189.78|187.18|0
1642550690000|2022-01-19 00:04:50|190.08|187.48|189.86|187.26|190.08|187.48|189.86|187.26|0
1642550700000|2022-01-19 00:05:00|190.08|187.48|190.52|187.92|190.52|187.92|190.08|187.48|0
1642550710000|2022-01-19 00:05:10|190.38|187.78|190.23|187.63|190.38|187.78|190.23|187.63|0
1642550720000|2022-01-19 00:05:20|190.38|187.78|190.38|187.78|190.38|187.78|190.38|187.78|0
1642550730000|2022-01-19 00:05:30|190.23|187.63|189.93|187.33|190.38|187.78|189.93|187.33|0
1642550740000|2022-01-19 00:05:40|190.08|187.48|189.78|187.18|190.08|187.48|189.78|187.18|0
1642550750000|2022-01-19 00:05:50|189.71|187.11|189.49|186.89|189.78|187.18|189.49|186.89|0
1642550760000|2022-01-19 00:06:00|189.56|186.96|188.6|186|189.56|186.96|188.6|186|0
1642550770000|2022-01-19 00:06:10|188.9|186.3|189.04|186.44|189.04|186.44|188.9|186.3|0
1642550780000|2022-01-19 00:06:20|189.19|186.59|189.34|186.74|189.49|186.89|189.19|186.59|0
1642550790000|2022-01-19 00:06:30|189.26|186.66|189.64|187.04|189.64|187.04|189.26|186.66|0
1642550800000|2022-01-19 00:06:40|189.78|187.18|189.78|187.18|189.93|187.33|189.78|187.18|0
1642550810000|2022-01-19 00:06:50|189.85|187.25|189.93|187.33|189.93|187.33|189.78|187.18|0
1642550820000|2022-01-19 00:07:00|189.78|187.18|190|187.4|190.08|187.48|189.78|187.18|0
1642550830000|2022-01-19 00:07:10|190.08|187.48|190.08|187.48|190.23|187.63|189.93|187.33|0
1642550840000|2022-01-19 00:07:20|189.93|187.33|190.08|187.48|190.23|187.63|189.93|187.33|0
1642550850000|2022-01-19 00:07:30|189.93|187.33|189.93|187.33|189.93|187.33|189.93|187.33|0
1642550860000|2022-01-19 00:07:40|190.08|187.48|190.08|187.48|190.15|187.55|190.08|187.48|0
1642550870000|2022-01-19 00:07:50|190|187.4|189.63|187.03|190|187.4|189.63|187.03|0
1642550880000|2022-01-19 00:08:00|189.93|187.33|189.93|187.33|189.93|187.33|189.85|187.25|0
1642550890000|2022-01-19 00:08:10|190.08|187.48|189.78|187.18|190.08|187.48|189.78|187.18|0
1642550900000|2022-01-19 00:08:20|189.63|187.03|189.63|187.03|189.63|187.03|189.56|186.96|0
1642550910000|2022-01-19 00:08:30|189.56|186.96|189.34|186.74|189.56|186.96|189.34|186.74|0
1642550920000|2022-01-19 00:08:40|189.49|186.89|189.63|187.03|189.63|187.03|189.49|186.89|0
1642550930000|2022-01-19 00:08:50|189.78|187.18|189.85|187.25|189.93|187.33|189.78|187.18|0
1642550940000|2022-01-19 00:09:00|189.78|187.18|189.93|187.33|189.93|187.33|189.63|187.03|0
1642550950000|2022-01-19 00:09:10|189.78|187.18|189.78|187.18|189.78|187.18|189.63|187.03|0
1642550960000|2022-01-19 00:09:20|189.85|187.25|189.85|187.25|189.85|187.25|189.85|187.25|0
1642550970000|2022-01-19 00:09:30|189.78|187.18|189.7|187.1|189.78|187.18|189.63|187.03|0
1642550980000|2022-01-19 00:09:40|189.78|187.18|189.48|186.88|189.78|187.18|189.48|186.88|0
1642550990000|2022-01-19 00:09:50|189.34|186.74|189.34|186.74|189.34|186.74|189.34|186.74|0
1642551000000|2022-01-19 00:10:00|189.04|186.44|188.89|186.29|189.11|186.51|188.89|186.29|0
1642551010000|2022-01-19 00:10:10|188.75|186.15|189.04|186.44|189.04|186.44|188.75|186.15|0
1642551020000|2022-01-19 00:10:20|189.11|186.51|188.89|186.29|189.11|186.51|188.89|186.29|0
1642551030000|2022-01-19 00:10:30|189.19|186.59|188.89|186.29|189.19|186.59|188.89|186.29|0
1642551040000|2022-01-19 00:10:40|188.75|186.15|188.75|186.15|188.89|186.29|188.75|186.15|0
1642551050000|2022-01-19 00:10:50|188.6|186|188.75|186.15|188.75|186.15|188.6|186|0
1642551060000|2022-01-19 00:11:00|188.89|186.29|189.04|186.44|189.04|186.44|188.89|186.29|0
1642551070000|2022-01-19 00:11:10|188.89|186.29|188.89|186.29|188.89|186.29|188.82|186.22|0
1642551080000|2022-01-19 00:11:20|188.75|186.15|188.96|186.36|188.96|186.36|188.75|186.15|0
1642551090000|2022-01-19 00:11:30|189.04|186.44|189.04|186.44|189.19|186.59|189.04|186.44|0
1642551110000|2022-01-19 00:11:50|188.74|186.14|189.04|186.44|189.04|186.44|188.74|186.14|0
1642551120000|2022-01-19 00:12:00|188.82|186.22|188.89|186.29|188.89|186.29|188.74|186.14|0
1642551130000|2022-01-19 00:12:10|188.82|186.22|188.74|186.14|188.82|186.22|188.74|186.14|0
1642551140000|2022-01-19 00:12:20|188.6|186|188.16|185.56|188.6|186|188.16|185.56|0
1642551150000|2022-01-19 00:12:30|187.57|184.97|187.27|184.67|187.57|184.97|187.27|184.67|0
1642551160000|2022-01-19 00:12:40|187.13|184.53|187.13|184.53|187.13|184.53|186.98|184.38|0
1642551170000|2022-01-19 00:12:50|187.2|184.6|187.27|184.67|187.27|184.67|187.13|184.53|0
1642551180000|2022-01-19 00:13:00|187.13|184.53|187.13|184.53|187.27|184.67|187.13|184.53|0
1642551190000|2022-01-19 00:13:10|187.27|184.67|187.27|184.67|187.42|184.82|187.27|184.67|0
1642551200000|2022-01-19 00:13:20|187.13|184.53|187.27|184.67|187.27|184.67|187.13|184.53|0
1642551210000|2022-01-19 00:13:30|187.13|184.53|186.83|184.23|187.13|184.53|186.83|184.23|0
1642551220000|2022-01-19 00:13:40|187.27|184.67|187.42|184.82|187.42|184.82|187.27|184.67|0
1642551230000|2022-01-19 00:13:50|187.49|184.89|187.13|184.53|187.57|184.97|187.13|184.53|0
1642551240000|2022-01-19 00:14:00|187.27|184.67|187.42|184.82|187.42|184.82|187.27|184.67|0
1642551250000|2022-01-19 00:14:10|187.27|184.67|187.57|184.97|187.57|184.97|187.27|184.67|0
1642551260000|2022-01-19 00:14:20|187.71|185.11|187.57|184.97|187.71|185.11|187.57|184.97|0
1642551270000|2022-01-19 00:14:30|187.42|184.82|187.34|184.74|187.42|184.82|187.34|184.74|0
1642551280000|2022-01-19 00:14:40|187.42|184.82|187.2|184.6|187.42|184.82|187.12|184.52|0
1642551290000|2022-01-19 00:14:50|186.98|184.38|187.27|184.67|187.34|184.74|186.98|184.38|0
1642551300000|2022-01-19 00:15:00|187.05|184.45|187.42|184.82|187.56|184.96|187.05|184.45|0
1642551310000|2022-01-19 00:15:10|187.12|184.52|187.42|184.82|187.42|184.82|187.12|184.52|0
1642551320000|2022-01-19 00:15:20|187.27|184.67|187.27|184.67|187.27|184.67|187.12|184.52|0
1642551330000|2022-01-19 00:15:30|187.12|184.52|187.12|184.52|187.27|184.67|187.12|184.52|0
1642551340000|2022-01-19 00:15:40|187.05|184.45|186.98|184.38|187.05|184.45|186.98|184.38|0
1642551350000|2022-01-19 00:15:50|187.12|184.52|187.42|184.82|187.42|184.82|187.12|184.52|0
1642551360000|2022-01-19 00:16:00|187.56|184.96|187.27|184.67|187.56|184.96|187.27|184.67|0
1642551370000|2022-01-19 00:16:10|187.34|184.74|187.42|184.82|187.42|184.82|187.27|184.67|0
1642551380000|2022-01-19 00:16:20|187.71|185.11|187.71|185.11|187.71|185.11|187.56|184.96|0
1642551390000|2022-01-19 00:16:30|187.86|185.26|187.56|184.96|187.86|185.26|187.56|184.96|0
1642551400000|2022-01-19 00:16:40|187.71|185.11|187.86|185.26|187.86|185.26|187.71|185.11|0
1642551410000|2022-01-19 00:16:50|188.15|185.55|187.86|185.26|188.15|185.55|187.86|185.26|0
1642551420000|2022-01-19 00:17:00|187.71|185.11|187.42|184.82|187.71|185.11|187.42|184.82|0
1642551430000|2022-01-19 00:17:10|187.56|184.96|187.49|184.89|187.56|184.96|187.49|184.89|0
1642551440000|2022-01-19 00:17:20|187.42|184.82|187.63|185.03|187.63|185.03|187.42|184.82|0
1642551450000|2022-01-19 00:17:30|187.71|185.11|187.86|185.26|187.86|185.26|187.71|185.11|0
1642551460000|2022-01-19 00:17:40|188|185.4|188.07|185.47|188.07|185.47|187.86|185.26|0
1642551470000|2022-01-19 00:17:50|188|185.4|188|185.4|188.15|185.55|188|185.4|0
1642551480000|2022-01-19 00:18:00|188.15|185.55|188.15|185.55|188.15|185.55|188|185.4|0
1642551490000|2022-01-19 00:18:10|188.3|185.7|188.15|185.55|188.3|185.7|188.15|185.55|0
1642551500000|2022-01-19 00:18:20|188.3|185.7|188.3|185.7|188.3|185.7|188.3|185.7|0
1642551510000|2022-01-19 00:18:30|188.44|185.84|188.44|185.84|188.44|185.84|188.44|185.84|0
1642551520000|2022-01-19 00:18:40|188.3|185.7|188.44|185.84|188.44|185.84|188.3|185.7|0
1642551530000|2022-01-19 00:18:50|188.3|185.7|188.59|185.99|188.59|185.99|188.3|185.7|0
1642551540000|2022-01-19 00:19:00|188.51|185.91|188.15|185.55|188.51|185.91|188.15|185.55|0
1642551550000|2022-01-19 00:19:10|188.3|185.7|188.15|185.55|188.3|185.7|188|185.4|0
1642551560000|2022-01-19 00:19:20|188|185.4|188.15|185.55|188.15|185.55|188|185.4|0
1642551570000|2022-01-19 00:19:30|188.07|185.47|188.15|185.55|188.15|185.55|188.07|185.47|0
1642551580000|2022-01-19 00:19:40|188.22|185.62|188.3|185.7|188.3|185.7|188.22|185.62|0
1642551590000|2022-01-19 00:19:50|188.22|185.62|188|185.4|188.22|185.62|188|185.4|0
1642551600000|2022-01-19 00:20:00|188.22|185.62|188.15|185.55|188.22|185.62|187.93|185.33|0
1642551610000|2022-01-19 00:20:10|188.44|185.84|188.44|185.84|188.44|185.84|188.44|185.84|0
1642551620000|2022-01-19 00:20:20|188.3|185.7|188.44|185.84|188.44|185.84|188.3|185.7|0
1642551630000|2022-01-19 00:20:30|188.51|185.91|188.44|185.84|188.59|185.99|188.44|185.84|0
1642551640000|2022-01-19 00:20:40|188.59|185.99|188.22|185.62|188.59|185.99|188.22|185.62|0
1642551650000|2022-01-19 00:20:50|188.3|185.7|188.44|185.84|188.59|185.99|188.3|185.7|0
1642551660000|2022-01-19 00:21:00|188.88|186.28|188.88|186.28|189.03|186.43|188.88|186.28|0
1642551670000|2022-01-19 00:21:10|188.95|186.35|188.74|186.14|188.95|186.35|188.74|186.14|0
1642551680000|2022-01-19 00:21:20|188.59|185.99|188.59|185.99|188.59|185.99|188.44|185.84|0
1642551690000|2022-01-19 00:21:30|188.44|185.84|188.37|185.77|188.44|185.84|188.29|185.69|0
1642551700000|2022-01-19 00:21:40|188.15|185.55|188.15|185.55|188.29|185.69|188.15|185.55|0
1642551710000|2022-01-19 00:21:50|188|185.4|188.22|185.62|188.22|185.62|188|185.4|0
1642551720000|2022-01-19 00:22:00|188.15|185.55|188.59|185.99|188.59|185.99|188.15|185.55|0
1642551730000|2022-01-19 00:22:10|188.44|185.84|188.66|186.06|188.74|186.14|188.44|185.84|0
1642551740000|2022-01-19 00:22:20|188.59|185.99|188.44|185.84|188.59|185.99|188.44|185.84|0
1642551750000|2022-01-19 00:22:30|188.74|186.14|188.81|186.21|189.03|186.43|188.74|186.14|0
1642551760000|2022-01-19 00:22:40|188.74|186.14|188.59|185.99|188.81|186.21|188.59|185.99|0
1642551770000|2022-01-19 00:22:50|188.44|185.84|188.29|185.69|188.44|185.84|188.29|185.69|0
1642551780000|2022-01-19 00:23:00|188.51|185.91|188.44|185.84|188.59|185.99|188.44|185.84|0
1642551790000|2022-01-19 00:23:10|188.51|185.91|188.44|185.84|188.51|185.91|188.44|185.84|0
1642551800000|2022-01-19 00:23:20|188.29|185.69|188.29|185.69|188.51|185.91|188.29|185.69|0
1642551820000|2022-01-19 00:23:40|188|185.4|188.44|185.84|188.44|185.84|188|185.4|0
1642551830000|2022-01-19 00:23:50|188.29|185.69|188.15|185.55|188.29|185.69|188|185.4|0
1642551840000|2022-01-19 00:24:00|188.29|185.69|188.15|185.55|188.29|185.69|188.15|185.55|0
1642551850000|2022-01-19 00:24:10|188.22|185.62|188.14|185.54|188.22|185.62|188.14|185.54|0
1642551860000|2022-01-19 00:24:20|188.29|185.69|188.29|185.69|188.29|185.69|188.29|185.69|0
1642551920000|2022-01-19 00:25:20|188.14|185.54|188.29|185.69|188.29|185.69|188.14|185.54|0
1642551930000|2022-01-19 00:25:30|188.21|185.61|188.29|185.69|188.29|185.69|188.21|185.61|0
1642551940000|2022-01-19 00:25:40|188.21|185.61|188.14|185.54|188.29|185.69|188.14|185.54|0
1642551950000|2022-01-19 00:25:50|188.29|185.69|188.14|185.54|188.29|185.69|188.14|185.54|0
1642551960000|2022-01-19 00:26:00|188|185.4|188.07|185.47|188.14|185.54|188|185.4|0
1642551970000|2022-01-19 00:26:10|188.14|185.54|187.92|185.32|188.14|185.54|187.92|185.32|0
1642551980000|2022-01-19 00:26:20|187.85|185.25|187.55|184.95|187.85|185.25|187.55|184.95|0
1642551990000|2022-01-19 00:26:30|187.7|185.1|187.7|185.1|187.7|185.1|187.7|185.1|0
1642552000000|2022-01-19 00:26:40|187.63|185.03|188|185.4|188|185.4|187.55|184.95|0
1642552010000|2022-01-19 00:26:50|188.14|185.54|188.29|185.69|188.29|185.69|188.14|185.54|0
1642552020000|2022-01-19 00:27:00|188.58|185.98|188.73|186.13|188.73|186.13|188.58|185.98|0
1642552040000|2022-01-19 00:27:20|188.58|185.98|188.73|186.13|188.73|186.13|188.58|185.98|0
1642552050000|2022-01-19 00:27:30|188.58|185.98|188.58|185.98|188.58|185.98|188.58|185.98|0
1642552060000|2022-01-19 00:27:40|188.44|185.84|187.99|185.39|188.44|185.84|187.99|185.39|0
1642552070000|2022-01-19 00:27:50|188.14|185.54|188.29|185.69|188.29|185.69|188.14|185.54|0
1642552080000|2022-01-19 00:28:00|188.14|185.54|188.29|185.69|188.29|185.69|188.14|185.54|0
1642552090000|2022-01-19 00:28:10|188.44|185.84|188.29|185.69|188.44|185.84|188.29|185.69|0
1642552100000|2022-01-19 00:28:20|188.21|185.61|188.14|185.54|188.21|185.61|188.14|185.54|0
1642552110000|2022-01-19 00:28:30|187.99|185.39|188.14|185.54|188.14|185.54|187.99|185.39|0
1642552120000|2022-01-19 00:28:40|188.21|185.61|187.85|185.25|188.21|185.61|187.85|185.25|0
1642552130000|2022-01-19 00:28:50|187.99|185.39|187.99|185.39|187.99|185.39|187.99|185.39|0
1642552140000|2022-01-19 00:29:00|187.85|185.25|187.85|185.25|187.85|185.25|187.7|185.1|0
1642552150000|2022-01-19 00:29:10|187.77|185.17|187.7|185.1|187.77|185.17|187.7|185.1|0
1642552160000|2022-01-19 00:29:20|187.85|185.25|187.85|185.25|187.85|185.25|187.85|185.25|0
1642552170000|2022-01-19 00:29:30|187.7|185.1|187.7|185.1|187.7|185.1|187.7|185.1|0
1642552190000|2022-01-19 00:29:50|187.62|185.02|187.62|185.02|187.62|185.02|187.55|184.95|0
1642552200000|2022-01-19 00:30:00|187.4|184.8|187.85|185.25|187.99|185.39|187.4|184.8|0
1642552210000|2022-01-19 00:30:10|187.99|185.39|187.85|185.25|187.99|185.39|187.85|185.25|0
1642552220000|2022-01-19 00:30:20|187.99|185.39|188.06|185.46|188.06|185.46|187.99|185.39|0
1642552230000|2022-01-19 00:30:30|188.14|185.54|188.14|185.54|188.21|185.61|188.14|185.54|0
1642552240000|2022-01-19 00:30:40|188.29|185.69|188.29|185.69|188.29|185.69|188.29|185.69|0
1642552250000|2022-01-19 00:30:50|188.21|185.61|188.29|185.69|188.29|185.69|188.21|185.61|0
1642552260000|2022-01-19 00:31:00|188.14|185.54|188.14|185.54|188.21|185.61|188.14|185.54|0
1642552270000|2022-01-19 00:31:10|188.29|185.69|188.88|186.28|188.88|186.28|188.29|185.69|0
1642552280000|2022-01-19 00:31:20|189.02|186.42|189.17|186.57|189.17|186.57|189.02|186.42|0
1642552290000|2022-01-19 00:31:30|189.32|186.72|189.02|186.42|189.32|186.72|189.02|186.42|0
1642552300000|2022-01-19 00:31:40|189.17|186.57|189.17|186.57|189.17|186.57|189.17|186.57|0
1642552310000|2022-01-19 00:31:50|189.32|186.72|189.17|186.57|189.32|186.72|189.17|186.57|0
1642552320000|2022-01-19 00:32:00|189.32|186.72|189.32|186.72|189.32|186.72|189.32|186.72|0
1642552330000|2022-01-19 00:32:10|189.17|186.57|189.09|186.49|189.17|186.57|189.09|186.49|0
1642552340000|2022-01-19 00:32:20|189.02|186.42|188.87|186.27|189.02|186.42|188.87|186.27|0
1642552350000|2022-01-19 00:32:30|188.73|186.13|188.73|186.13|188.8|186.2|188.73|186.13|0
1642552360000|2022-01-19 00:32:40|189.02|186.42|188.87|186.27|189.02|186.42|188.87|186.27|0
1642552370000|2022-01-19 00:32:50|188.73|186.13|188.36|185.76|188.73|186.13|188.28|185.68|0
1642552380000|2022-01-19 00:33:00|188.43|185.83|188.58|185.98|188.58|185.98|188.43|185.83|0
1642552390000|2022-01-19 00:33:10|188.5|185.9|188.5|185.9|188.58|185.98|188.5|185.9|0
1642552400000|2022-01-19 00:33:20|188.58|185.98|188.28|185.68|188.58|185.98|188.28|185.68|0
1642552410000|2022-01-19 00:33:30|188.43|185.83|188.43|185.83|188.43|185.83|188.28|185.68|0
1642552420000|2022-01-19 00:33:40|188.58|185.98|188.43|185.83|188.58|185.98|188.43|185.83|0
1642552430000|2022-01-19 00:33:50|188.5|185.9|188.5|185.9|188.5|185.9|188.28|185.68|0
1642552440000|2022-01-19 00:34:00|188.43|185.83|188.58|185.98|188.58|185.98|188.43|185.83|0
1642552450000|2022-01-19 00:34:10|188.43|185.83|188.43|185.83|188.58|185.98|188.43|185.83|0
1642552460000|2022-01-19 00:34:20|188.58|185.98|188.58|185.98|188.58|185.98|188.58|185.98|0
1642552470000|2022-01-19 00:34:30|187.99|185.39|187.99|185.39|187.99|185.39|187.99|185.39|0
1642552480000|2022-01-19 00:34:40|188.14|185.54|187.99|185.39|188.14|185.54|187.99|185.39|0
1642552490000|2022-01-19 00:34:50|187.84|185.24|187.99|185.39|187.99|185.39|187.84|185.24|0
1642552500000|2022-01-19 00:35:00|187.84|185.24|188.14|185.54|188.14|185.54|187.84|185.24|0
1642552510000|2022-01-19 00:35:10|187.99|185.39|187.99|185.39|187.99|185.39|187.99|185.39|0
1642552520000|2022-01-19 00:35:20|188.14|185.54|188.14|185.54|188.14|185.54|188.06|185.46|0
1642552530000|2022-01-19 00:35:30|187.99|185.39|187.84|185.24|187.99|185.39|187.84|185.24|0
1642552540000|2022-01-19 00:35:40|187.99|185.39|187.84|185.24|187.99|185.39|187.84|185.24|0
1642552550000|2022-01-19 00:35:50|187.99|185.39|187.4|184.8|187.99|185.39|187.4|184.8|0
1642552560000|2022-01-19 00:36:00|187.55|184.95|187.55|184.95|187.55|184.95|187.55|184.95|0
1642552570000|2022-01-19 00:36:10|187.4|184.8|187.4|184.8|187.4|184.8|187.4|184.8|0
1642552580000|2022-01-19 00:36:20|187.55|184.95|187.55|184.95|187.55|184.95|187.55|184.95|0
1642552600000|2022-01-19 00:36:40|187.4|184.8|187.03|184.43|187.4|184.8|187.03|184.43|0
1642552610000|2022-01-19 00:36:50|186.96|184.36|186.96|184.36|186.96|184.36|186.96|184.36|0
1642552620000|2022-01-19 00:37:00|186.81|184.21|186.81|184.21|186.81|184.21|186.52|183.92|0
1642552630000|2022-01-19 00:37:10|186.96|184.36|187.18|184.58|187.18|184.58|186.96|184.36|0
1642552640000|2022-01-19 00:37:20|187.11|184.51|187.1|184.5|187.11|184.51|186.96|184.36|0
1642552650000|2022-01-19 00:37:30|187.18|184.58|187.03|184.43|187.18|184.58|187.03|184.43|0
1642552660000|2022-01-19 00:37:40|186.96|184.36|187.1|184.5|187.1|184.5|186.96|184.36|0
1642552670000|2022-01-19 00:37:50|187.25|184.65|187.25|184.65|187.25|184.65|187.25|184.65|0
1642552680000|2022-01-19 00:38:00|187.17|184.57|187.1|184.5|187.25|184.65|187.1|184.5|0
1642552690000|2022-01-19 00:38:10|187.03|184.43|187.03|184.43|187.03|184.43|187.03|184.43|0
1642552700000|2022-01-19 00:38:20|186.96|184.36|186.96|184.36|187.1|184.5|186.96|184.36|0
1642552710000|2022-01-19 00:38:30|187.03|184.43|187.1|184.5|187.1|184.5|187.03|184.43|0
1642552720000|2022-01-19 00:38:40|186.96|184.36|187.03|184.43|187.1|184.5|186.96|184.36|0
1642552730000|2022-01-19 00:38:50|186.96|184.36|186.96|184.36|186.96|184.36|186.96|184.36|0
1642552740000|2022-01-19 00:39:00|186.88|184.28|186.96|184.36|186.96|184.36|186.88|184.28|0
1642552750000|2022-01-19 00:39:10|187.1|184.5|187.32|184.72|187.32|184.72|187.1|184.5|0
1642552760000|2022-01-19 00:39:20|187.25|184.65|187.54|184.94|187.54|184.94|187.25|184.65|0
1642552770000|2022-01-19 00:39:30|187.4|184.8|187.4|184.8|187.54|184.94|187.4|184.8|0
1642552780000|2022-01-19 00:39:40|187.25|184.65|187.25|184.65|187.25|184.65|187.25|184.65|0
1642552790000|2022-01-19 00:39:50|187.1|184.5|187.17|184.57|187.25|184.65|187.1|184.5|0
1642552800000|2022-01-19 00:40:00|187.54|184.94|187.1|184.5|187.54|184.94|187.1|184.5|0
1642552810000|2022-01-19 00:40:10|187.25|184.65|186.96|184.36|187.25|184.65|186.96|184.36|0
1642552820000|2022-01-19 00:40:20|187.1|184.5|187.1|184.5|187.1|184.5|186.96|184.36|0
1642552830000|2022-01-19 00:40:30|187.17|184.57|187.25|184.65|187.25|184.65|187.1|184.5|0
1642552840000|2022-01-19 00:40:40|187.1|184.5|186.81|184.21|187.1|184.5|186.81|184.21|0
1642552850000|2022-01-19 00:40:50|186.88|184.28|186.52|183.92|186.88|184.28|186.52|183.92|0
1642552860000|2022-01-19 00:41:00|186.59|183.99|186.81|184.21|186.81|184.21|186.59|183.99|0
1642552870000|2022-01-19 00:41:10|186.88|184.28|186.81|184.21|186.95|184.35|186.81|184.21|0
1642552880000|2022-01-19 00:41:20|186.88|184.28|186.81|184.21|186.95|184.35|186.81|184.21|0
1642552890000|2022-01-19 00:41:30|186.59|183.99|186.66|184.06|186.66|184.06|186.59|183.99|0
1642552900000|2022-01-19 00:41:40|186.95|184.35|186.95|184.35|186.95|184.35|186.95|184.35|0
1642552910000|2022-01-19 00:41:50|186.73|184.13|186.95|184.35|186.95|184.35|186.73|184.13|0
1642552920000|2022-01-19 00:42:00|186.81|184.21|186.81|184.21|186.81|184.21|186.81|184.21|0
1642552930000|2022-01-19 00:42:10|186.66|184.06|186.58|183.98|186.66|184.06|186.58|183.98|0
1642552940000|2022-01-19 00:42:20|186.51|183.91|186.66|184.06|186.66|184.06|186.51|183.91|0
1642552950000|2022-01-19 00:42:30|186.73|184.13|186.73|184.13|186.73|184.13|186.66|184.06|0
1642552960000|2022-01-19 00:42:40|186.81|184.21|186.95|184.35|187.02|184.42|186.81|184.21|0
1642552970000|2022-01-19 00:42:50|187.02|184.42|186.66|184.06|187.02|184.42|186.66|184.06|0
1642552990000|2022-01-19 00:43:10|186.51|183.91|186.66|184.06|186.66|184.06|186.51|183.91|0
1642553000000|2022-01-19 00:43:20|186.73|184.13|186.81|184.21|186.81|184.21|186.73|184.13|0
1642553010000|2022-01-19 00:43:30|186.66|184.06|186.81|184.21|186.81|184.21|186.66|184.06|0
1642553040000|2022-01-19 00:44:00|186.95|184.35|186.58|183.98|186.95|184.35|186.58|183.98|0
1642553050000|2022-01-19 00:44:10|186.66|184.06|186.66|184.06|186.66|184.06|186.58|183.98|0
1642553060000|2022-01-19 00:44:20|186.51|183.91|186.58|183.98|186.58|183.98|186.37|183.77|0
1642553070000|2022-01-19 00:44:30|186.66|184.06|186.81|184.21|186.81|184.21|186.66|184.06|0
1642553080000|2022-01-19 00:44:40|186.66|184.06|186.66|184.06|186.66|184.06|186.66|184.06|0
1642553090000|2022-01-19 00:44:50|186.51|183.91|186.51|183.91|186.51|183.91|186.51|183.91|0
1642553100000|2022-01-19 00:45:00|186.58|183.98|186.66|184.06|186.66|184.06|186.58|183.98|0
1642553110000|2022-01-19 00:45:10|186.73|184.13|186.73|184.13|186.73|184.13|186.73|184.13|0
1642553120000|2022-01-19 00:45:20|186.8|184.2|186.73|184.13|186.8|184.2|186.66|184.06|0
1642553130000|2022-01-19 00:45:30|186.66|184.06|186.8|184.2|186.8|184.2|186.66|184.06|0
1642553140000|2022-01-19 00:45:40|186.66|184.06|186.66|184.06|186.66|184.06|186.66|184.06|0
1642553150000|2022-01-19 00:45:50|186.51|183.91|186.51|183.91|186.51|183.91|186.51|183.91|0
1642553160000|2022-01-19 00:46:00|186.44|183.84|186.8|184.2|186.8|184.2|186.44|183.84|0
1642553170000|2022-01-19 00:46:10|186.87|184.27|186.87|184.27|186.87|184.27|186.87|184.27|0
1642553180000|2022-01-19 00:46:20|186.8|184.2|186.66|184.06|186.8|184.2|186.66|184.06|0
1642553190000|2022-01-19 00:46:30|186.8|184.2|186.66|184.06|186.8|184.2|186.66|184.06|0
1642553200000|2022-01-19 00:46:40|186.58|183.98|186.51|183.91|186.66|184.06|186.51|183.91|0
1642553210000|2022-01-19 00:46:50|186.43|183.83|186.36|183.76|186.51|183.91|186.36|183.76|0
1642553220000|2022-01-19 00:47:00|186.43|183.83|186.51|183.91|186.51|183.91|186.43|183.83|0
1642553230000|2022-01-19 00:47:10|186.36|183.76|186.51|183.91|186.51|183.91|186.36|183.76|0
1642553240000|2022-01-19 00:47:20|186.36|183.76|186.51|183.91|186.51|183.91|186.36|183.76|0
1642553250000|2022-01-19 00:47:30|186.66|184.06|186.8|184.2|186.8|184.2|186.66|184.06|0
1642553260000|2022-01-19 00:47:40|186.58|183.98|186.51|183.91|186.58|183.98|186.51|183.91|0
1642553270000|2022-01-19 00:47:50|186.66|184.06|186.66|184.06|186.66|184.06|186.66|184.06|0
1642553280000|2022-01-19 00:48:00|186.58|183.98|186.58|183.98|186.58|183.98|186.58|183.98|0
1642553290000|2022-01-19 00:48:10|186.66|184.06|186.66|184.06|186.66|184.06|186.66|184.06|0
1642553300000|2022-01-19 00:48:20|186.51|183.91|186.66|184.06|186.66|184.06|186.51|183.91|0
1642553310000|2022-01-19 00:48:30|186.51|183.91|186.51|183.91|186.66|184.06|186.51|183.91|0
1642553320000|2022-01-19 00:48:40|186.36|183.76|186.43|183.83|186.51|183.91|186.36|183.76|0
1642553330000|2022-01-19 00:48:50|186.36|183.76|185.49|182.89|186.43|183.83|185.49|182.89|0
1642553340000|2022-01-19 00:49:00|185.63|183.03|186.07|183.47|186.07|183.47|185.49|182.89|0
1642553350000|2022-01-19 00:49:10|185.92|183.32|185.78|183.18|185.92|183.32|185.78|183.18|0
1642553360000|2022-01-19 00:49:20|185.92|183.32|185.78|183.18|185.92|183.32|185.78|183.18|0
1642553370000|2022-01-19 00:49:30|185.63|183.03|185.63|183.03|185.78|183.18|185.63|183.03|0
1642553380000|2022-01-19 00:49:40|185.34|182.74|185.19|182.59|185.34|182.74|185.19|182.59|0
1642553390000|2022-01-19 00:49:50|185.05|182.45|184.9|182.3|185.05|182.45|184.9|182.3|0
1642553400000|2022-01-19 00:50:00|185.05|182.45|185.41|182.81|185.63|183.03|185.05|182.45|0
1642553410000|2022-01-19 00:50:10|185.48|182.88|185.48|182.88|185.48|182.88|185.34|182.74|0
1642553420000|2022-01-19 00:50:20|185.34|182.74|185.34|182.74|185.34|182.74|185.34|182.74|0
1642553430000|2022-01-19 00:50:30|185.05|182.45|185.12|182.52|185.12|182.52|185.05|182.45|0
1642553440000|2022-01-19 00:50:40|185.05|182.45|185.48|182.88|185.48|182.88|185.05|182.45|0
1642553450000|2022-01-19 00:50:50|185.34|182.74|185.34|182.74|185.48|182.88|185.34|182.74|0
1642553460000|2022-01-19 00:51:00|185.19|182.59|185.05|182.45|185.26|182.66|185.05|182.45|0
1642553470000|2022-01-19 00:51:10|184.9|182.3|184.46|181.86|184.9|182.3|184.46|181.86|0
1642553480000|2022-01-19 00:51:20|184.53|181.93|184.53|181.93|184.53|181.93|184.46|181.86|0
1642553490000|2022-01-19 00:51:30|184.46|181.86|184.32|181.72|184.46|181.86|184.32|181.72|0
1642553500000|2022-01-19 00:51:40|184.46|181.86|184.61|182.01|184.61|182.01|184.46|181.86|0
1642553510000|2022-01-19 00:51:50|184.75|182.15|184.61|182.01|184.75|182.15|184.61|182.01|0
1642553520000|2022-01-19 00:52:00|184.46|181.86|184.32|181.72|184.46|181.86|184.17|181.57|0
1642553530000|2022-01-19 00:52:10|184.46|181.86|184.9|182.3|184.9|182.3|184.46|181.86|0
1642553540000|2022-01-19 00:52:20|184.75|182.15|184.61|182.01|184.9|182.3|184.61|182.01|0
1642553550000|2022-01-19 00:52:30|184.46|181.86|184.61|182.01|184.61|182.01|184.46|181.86|0
1642553560000|2022-01-19 00:52:40|184.75|182.15|184.75|182.15|184.75|182.15|184.75|182.15|0
1642553570000|2022-01-19 00:52:50|184.61|182.01|184.75|182.15|184.75|182.15|184.46|181.86|0
1642553580000|2022-01-19 00:53:00|184.61|182.01|184.61|182.01|184.68|182.08|184.61|182.01|0
1642553590000|2022-01-19 00:53:10|184.46|181.86|184.9|182.3|184.9|182.3|184.46|181.86|0
1642553600000|2022-01-19 00:53:20|185.19|182.59|185.19|182.59|185.19|182.59|185.19|182.59|0
1642553610000|2022-01-19 00:53:30|185.04|182.44|184.9|182.3|185.19|182.59|184.9|182.3|0
1642553620000|2022-01-19 00:53:40|184.75|182.15|184.75|182.15|184.75|182.15|184.75|182.15|0
1642553630000|2022-01-19 00:53:50|184.9|182.3|184.61|182.01|184.9|182.3|184.61|182.01|0
1642553640000|2022-01-19 00:54:00|184.46|181.86|184.75|182.15|184.75|182.15|184.46|181.86|0
1642553650000|2022-01-19 00:54:10|184.9|182.3|185.63|183.03|185.63|183.03|184.9|182.3|0
1642553660000|2022-01-19 00:54:20|185.48|182.88|185.63|183.03|185.63|183.03|185.48|182.88|0
1642553670000|2022-01-19 00:54:30|185.7|183.1|185.77|183.17|185.77|183.17|185.48|182.88|0
1642553680000|2022-01-19 00:54:40|185.63|183.03|185.48|182.88|185.63|183.03|185.48|182.88|0
1642553690000|2022-01-19 00:54:50|185.33|182.73|185.19|182.59|185.33|182.73|185.19|182.59|0
1642553700000|2022-01-19 00:55:00|185.04|182.44|185.19|182.59|185.33|182.73|185.04|182.44|0
1642553710000|2022-01-19 00:55:10|185.33|182.73|185.48|182.88|185.48|182.88|185.33|182.73|0
1642553720000|2022-01-19 00:55:20|185.33|182.73|185.33|182.73|185.33|182.73|185.33|182.73|0
1642553730000|2022-01-19 00:55:30|185.48|182.88|185.4|182.8|185.63|183.03|185.4|182.8|0
1642553740000|2022-01-19 00:55:40|185.33|182.73|185.55|182.95|185.55|182.95|185.33|182.73|0
1642553750000|2022-01-19 00:55:50|185.63|183.03|185.77|183.17|185.77|183.17|185.63|183.03|0
1642553760000|2022-01-19 00:56:00|185.62|183.02|185.48|182.88|185.62|183.02|185.48|182.88|0
1642553770000|2022-01-19 00:56:10|185.62|183.02|185.33|182.73|185.62|183.02|185.33|182.73|0
1642553780000|2022-01-19 00:56:20|185.19|182.59|185.04|182.44|185.19|182.59|185.04|182.44|0
1642553800000|2022-01-19 00:56:40|185.48|182.88|185.77|183.17|185.77|183.17|185.48|182.88|0
1642553810000|2022-01-19 00:56:50|185.92|183.32|186.06|183.46|186.06|183.46|185.92|183.32|0
1642553820000|2022-01-19 00:57:00|185.92|183.32|185.92|183.32|185.92|183.32|185.92|183.32|0
1642553830000|2022-01-19 00:57:10|186.06|183.46|186.21|183.61|186.21|183.61|186.06|183.46|0
1642553840000|2022-01-19 00:57:20|186.06|183.46|186.06|183.46|186.06|183.46|186.06|183.46|0
1642553850000|2022-01-19 00:57:30|185.92|183.32|185.84|183.24|185.92|183.32|185.77|183.17|0
1642553860000|2022-01-19 00:57:40|185.92|183.32|185.99|183.39|186.06|183.46|185.92|183.32|0
1642553870000|2022-01-19 00:57:50|186.06|183.46|185.92|183.32|186.06|183.46|185.92|183.32|0
1642553880000|2022-01-19 00:58:00|186.21|183.61|186.21|183.61|186.21|183.61|186.21|183.61|0
1642553890000|2022-01-19 00:58:10|186.06|183.46|185.92|183.32|186.06|183.46|185.92|183.32|0
1642553900000|2022-01-19 00:58:20|186.06|183.46|186.35|183.75|186.35|183.75|186.06|183.46|0
1642553910000|2022-01-19 00:58:30|186.21|183.61|186.21|183.61|186.21|183.61|186.21|183.61|0
1642553920000|2022-01-19 00:58:40|186.28|183.68|186.28|183.68|186.28|183.68|186.28|183.68|0
1642553930000|2022-01-19 00:58:50|186.35|183.75|186.13|183.53|186.35|183.75|186.13|183.53|0
1642553940000|2022-01-19 00:59:00|186.06|183.46|186.21|183.61|186.21|183.61|185.91|183.31|0
1642553950000|2022-01-19 00:59:10|186.35|183.75|186.5|183.9|186.5|183.9|186.35|183.75|0
1642553960000|2022-01-19 00:59:20|186.35|183.75|186.42|183.82|186.42|183.82|186.35|183.75|0
1642553970000|2022-01-19 00:59:30|186.5|183.9|186.35|183.75|186.5|183.9|186.35|183.75|0
1642553980000|2022-01-19 00:59:40|186.42|183.82|186.5|183.9|186.5|183.9|186.42|183.82|0
1642553990000|2022-01-19 00:59:50|186.35|183.75|186.21|183.61|186.35|183.75|186.21|183.61|0
1642554000000|2022-01-19 01:00:00|186.79|184.19|187.09|184.49|187.09|184.49|186.79|184.19|0
1642554010000|2022-01-19 01:00:10|186.94|184.34|186.21|183.61|186.94|184.34|186.21|183.61|0
1642554020000|2022-01-19 01:00:20|186.35|183.75|186.65|184.05|186.65|184.05|186.35|183.75|0
1642554030000|2022-01-19 01:00:30|186.5|183.9|187.23|184.63|187.23|184.63|186.5|183.9|0
1642554040000|2022-01-19 01:00:40|187.38|184.78|187.23|184.63|187.38|184.78|187.23|184.63|0
1642554050000|2022-01-19 01:00:50|187.08|184.48|187.08|184.48|187.23|184.63|187.08|184.48|0
1642554060000|2022-01-19 01:01:00|187.23|184.63|187.08|184.48|187.23|184.63|187.08|184.48|0
1642554070000|2022-01-19 01:01:10|187.38|184.78|187.38|184.78|187.52|184.92|187.38|184.78|0
1642554080000|2022-01-19 01:01:20|187.23|184.63|186.94|184.34|187.23|184.63|186.94|184.34|0
1642554090000|2022-01-19 01:01:30|187.23|184.63|186.94|184.34|187.23|184.63|186.79|184.19|0
1642554100000|2022-01-19 01:01:40|186.79|184.19|186.64|184.04|186.79|184.19|186.64|184.04|0
1642554110000|2022-01-19 01:01:50|186.79|184.19|186.79|184.19|186.94|184.34|186.79|184.19|0
1642554120000|2022-01-19 01:02:00|186.64|184.04|186.64|184.04|186.64|184.04|186.64|184.04|0
1642554130000|2022-01-19 01:02:10|186.79|184.19|186.94|184.34|186.94|184.34|186.79|184.19|0
1642554140000|2022-01-19 01:02:20|186.79|184.19|186.79|184.19|186.94|184.34|186.79|184.19|0
1642554150000|2022-01-19 01:02:30|186.94|184.34|186.94|184.34|186.94|184.34|186.94|184.34|0
1642554160000|2022-01-19 01:02:40|186.79|184.19|186.94|184.34|186.94|184.34|186.79|184.19|0
1642554170000|2022-01-19 01:02:50|187.08|184.48|187.23|184.63|187.23|184.63|187.08|184.48|0
1642554180000|2022-01-19 01:03:00|187.38|184.78|187.23|184.63|187.38|184.78|187.23|184.63|0
1642554190000|2022-01-19 01:03:10|187.38|184.78|187.23|184.63|187.38|184.78|187.23|184.63|0
1642554200000|2022-01-19 01:03:20|187.08|184.48|187.08|184.48|187.08|184.48|186.94|184.34|0
1642554210000|2022-01-19 01:03:30|186.94|184.34|186.79|184.19|186.94|184.34|186.79|184.19|0
1642554220000|2022-01-19 01:03:40|186.64|184.04|186.2|183.6|186.64|184.04|186.2|183.6|0
1642554230000|2022-01-19 01:03:50|186.06|183.46|186.64|184.04|186.64|184.04|186.06|183.46|0
1642554240000|2022-01-19 01:04:00|186.79|184.19|187.08|184.48|187.08|184.48|186.79|184.19|0
1642554250000|2022-01-19 01:04:10|187.23|184.63|187.23|184.63|187.23|184.63|187.08|184.48|0
1642554260000|2022-01-19 01:04:20|187.67|185.07|187.59|184.99|187.67|185.07|187.52|184.92|0
1642554270000|2022-01-19 01:04:30|187.52|184.92|187.67|185.07|187.67|185.07|187.52|184.92|0
1642554280000|2022-01-19 01:04:40|187.52|184.92|187.52|184.92|187.52|184.92|187.52|184.92|0
1642554290000|2022-01-19 01:04:50|187.37|184.77|187.37|184.77|187.37|184.77|187.37|184.77|0
1642554300000|2022-01-19 01:05:00|187.44|184.84|187.08|184.48|187.44|184.84|187.08|184.48|0
1642554310000|2022-01-19 01:05:10|186.93|184.33|186.79|184.19|186.93|184.33|186.79|184.19|0
1642554320000|2022-01-19 01:05:20|186.93|184.33|186.79|184.19|186.93|184.33|186.79|184.19|0
1642554340000|2022-01-19 01:05:40|186.64|184.04|187.08|184.48|187.08|184.48|186.64|184.04|0
1642554350000|2022-01-19 01:05:50|187.23|184.63|187.23|184.63|187.23|184.63|187.23|184.63|0
1642554360000|2022-01-19 01:06:00|187.37|184.77|187.23|184.63|187.37|184.77|187.23|184.63|0
1642554370000|2022-01-19 01:06:10|186.79|184.19|187.08|184.48|187.08|184.48|186.79|184.19|0
1642554380000|2022-01-19 01:06:20|186.93|184.33|186.79|184.19|186.93|184.33|186.79|184.19|0
1642554390000|2022-01-19 01:06:30|186.93|184.33|186.79|184.19|186.93|184.33|186.79|184.19|0
1642554400000|2022-01-19 01:06:40|186.93|184.33|186.93|184.33|186.93|184.33|186.79|184.19|0
1642554410000|2022-01-19 01:06:50|186.79|184.19|186.79|184.19|186.79|184.19|186.64|184.04|0
1642554420000|2022-01-19 01:07:00|187.23|184.63|186.93|184.33|187.23|184.63|186.79|184.19|0
1642554430000|2022-01-19 01:07:10|187|184.4|187.08|184.48|187.08|184.48|186.93|184.33|0
1642554440000|2022-01-19 01:07:20|187.23|184.63|187.3|184.7|187.37|184.77|187.23|184.63|0
1642554450000|2022-01-19 01:07:30|187.37|184.77|187.88|185.28|187.88|185.28|187.37|184.77|0
1642554460000|2022-01-19 01:07:40|187.96|185.36|187.96|185.36|187.96|185.36|187.96|185.36|0
1642554480000|2022-01-19 01:08:00|187.81|185.21|187.81|185.21|187.81|185.21|187.67|185.07|0
1642554490000|2022-01-19 01:08:10|187.74|185.14|187.67|185.07|187.74|185.14|187.67|185.07|0
1642554500000|2022-01-19 01:08:20|188.55|185.95|188.18|185.58|188.55|185.95|188.18|185.58|0
1642554510000|2022-01-19 01:08:30|188.11|185.51|188.47|185.87|188.47|185.87|188.11|185.51|0
1642554520000|2022-01-19 01:08:40|188.84|186.24|189.14|186.54|189.21|186.61|188.84|186.24|0
1642554530000|2022-01-19 01:08:50|188.99|186.39|188.99|186.39|189.14|186.54|188.99|186.39|0
1642554540000|2022-01-19 01:09:00|189.06|186.46|189.29|186.69|189.29|186.69|189.06|186.46|0
1642554550000|2022-01-19 01:09:10|189.28|186.68|189.28|186.68|189.28|186.68|189.14|186.54|0
1642554560000|2022-01-19 01:09:20|189.14|186.54|189.14|186.54|189.21|186.61|189.14|186.54|0
1642554570000|2022-01-19 01:09:30|188.99|186.39|189.14|186.54|189.14|186.54|188.99|186.39|0
1642554580000|2022-01-19 01:09:40|189.28|186.68|189.88|187.28|189.88|187.28|189.28|186.68|0
1642554590000|2022-01-19 01:09:50|189.58|186.98|189.28|186.68|189.58|186.98|189.28|186.68|0
1642554600000|2022-01-19 01:10:00|189.58|186.98|189.58|186.98|189.88|187.28|189.58|186.98|0
1642554610000|2022-01-19 01:10:10|189.73|187.13|189.73|187.13|189.73|187.13|189.73|187.13|0
1642554620000|2022-01-19 01:10:20|189.58|186.98|189.58|186.98|189.58|186.98|189.58|186.98|0
1642554630000|2022-01-19 01:10:30|189.43|186.83|189.43|186.83|189.58|186.98|189.43|186.83|0
1642554640000|2022-01-19 01:10:40|189.5|186.9|189.35|186.75|189.5|186.9|189.35|186.75|0
1642554650000|2022-01-19 01:10:50|189.28|186.68|189.8|187.2|189.8|187.2|189.28|186.68|0
1642554660000|2022-01-19 01:11:00|189.73|187.13|190.02|187.42|190.02|187.42|189.65|187.05|0
1642554670000|2022-01-19 01:11:10|189.87|187.27|190.17|187.57|190.17|187.57|189.87|187.27|0
1642554680000|2022-01-19 01:11:20|190.32|187.72|189.87|187.27|190.32|187.72|189.87|187.27|0
1642554690000|2022-01-19 01:11:30|189.73|187.13|189.73|187.13|189.73|187.13|189.58|186.98|0
1642554710000|2022-01-19 01:11:50|189.87|187.27|189.94|187.34|190.02|187.42|189.87|187.27|0
1642554720000|2022-01-19 01:12:00|189.73|187.13|189.73|187.13|189.87|187.27|189.73|187.13|0
1642554740000|2022-01-19 01:12:20|189.87|187.27|189.8|187.2|189.87|187.27|189.8|187.2|0
1642554750000|2022-01-19 01:12:30|189.73|187.13|189.87|187.27|189.87|187.27|189.73|187.13|0
1642554760000|2022-01-19 01:12:40|190.02|187.42|190.02|187.42|190.02|187.42|190.02|187.42|0
1642554770000|2022-01-19 01:12:50|190.17|187.57|190.24|187.64|190.24|187.64|190.17|187.57|0
1642554780000|2022-01-19 01:13:00|190.17|187.57|190.39|187.79|190.61|188.01|190.17|187.57|0
1642554790000|2022-01-19 01:13:10|190.46|187.86|190.61|188.01|190.61|188.01|190.46|187.86|0
1642554800000|2022-01-19 01:13:20|190.76|188.16|191.13|188.53|191.13|188.53|190.76|188.16|0
1642554810000|2022-01-19 01:13:30|191.06|188.46|190.91|188.31|191.06|188.46|190.76|188.16|0
1642554820000|2022-01-19 01:13:40|190.98|188.38|190.91|188.31|190.98|188.38|190.76|188.16|0
1642554830000|2022-01-19 01:13:50|190.76|188.16|190.76|188.16|190.76|188.16|190.76|188.16|0
1642554840000|2022-01-19 01:14:00|190.91|188.31|191.06|188.46|191.06|188.46|190.91|188.31|0
1642554850000|2022-01-19 01:14:10|190.91|188.31|190.76|188.16|190.91|188.31|190.76|188.16|0
1642554860000|2022-01-19 01:14:20|190.68|188.08|191.06|188.46|191.06|188.46|190.68|188.08|0
1642554870000|2022-01-19 01:14:30|190.91|188.31|191.35|188.75|191.35|188.75|190.91|188.31|0
1642554880000|2022-01-19 01:14:40|191.21|188.61|190.76|188.16|191.21|188.61|190.76|188.16|0
1642554890000|2022-01-19 01:14:50|190.61|188.01|190.61|188.01|190.61|188.01|190.61|188.01|0
1642554900000|2022-01-19 01:15:00|190.76|188.16|190.91|188.31|191.06|188.46|190.76|188.16|0
1642554910000|2022-01-19 01:15:10|190.76|188.16|190.46|187.86|190.76|188.16|190.46|187.86|0
1642554920000|2022-01-19 01:15:20|190.61|188.01|190.61|188.01|190.68|188.08|190.61|188.01|0
1642554930000|2022-01-19 01:15:30|190.76|188.16|191.06|188.46|191.06|188.46|190.76|188.16|0
1642554940000|2022-01-19 01:15:40|191.95|189.35|192.02|189.42|192.02|189.42|191.95|189.35|0
1642554950000|2022-01-19 01:15:50|191.95|189.35|191.8|189.2|191.95|189.35|191.8|189.2|0
1642554960000|2022-01-19 01:16:00|191.65|189.05|191.65|189.05|191.65|189.05|191.5|188.9|0
1642554970000|2022-01-19 01:16:10|191.35|188.75|191.06|188.46|191.35|188.75|190.91|188.31|0
1642554980000|2022-01-19 01:16:20|190.91|188.31|190.61|188.01|190.91|188.31|190.61|188.01|0
1642554990000|2022-01-19 01:16:30|190.76|188.16|190.61|188.01|190.76|188.16|190.61|188.01|0
1642555000000|2022-01-19 01:16:40|190.76|188.16|190.91|188.31|190.91|188.31|190.76|188.16|0
1642555010000|2022-01-19 01:16:50|190.76|188.16|190.76|188.16|190.91|188.31|190.76|188.16|0
1642555020000|2022-01-19 01:17:00|190.91|188.31|191.2|188.6|191.2|188.6|190.91|188.31|0
1642555030000|2022-01-19 01:17:10|191.42|188.82|191.35|188.75|191.5|188.9|191.35|188.75|0
1642555040000|2022-01-19 01:17:20|191.2|188.6|191.5|188.9|191.5|188.9|191.05|188.45|0
1642555050000|2022-01-19 01:17:30|191.35|188.75|191.2|188.6|191.35|188.75|191.2|188.6|0
1642555060000|2022-01-19 01:17:40|191.27|188.67|191.5|188.9|191.5|188.9|191.27|188.67|0
1642555070000|2022-01-19 01:17:50|191.65|189.05|191.65|189.05|191.65|189.05|191.65|189.05|0
1642555080000|2022-01-19 01:18:00|191.5|188.9|190.91|188.31|191.5|188.9|190.91|188.31|0
1642555090000|2022-01-19 01:18:10|191.05|188.45|191.05|188.45|191.05|188.45|191.05|188.45|0
1642555100000|2022-01-19 01:18:20|190.61|188.01|190.61|188.01|190.68|188.08|190.61|188.01|0
1642555110000|2022-01-19 01:18:30|190.46|187.86|190.38|187.78|190.46|187.86|190.31|187.71|0
1642555120000|2022-01-19 01:18:40|190.61|188.01|190.46|187.86|190.61|188.01|190.46|187.86|0
1642555130000|2022-01-19 01:18:50|190.53|187.93|190.46|187.86|190.61|188.01|190.46|187.86|0
1642555140000|2022-01-19 01:19:00|190.61|188.01|190.61|188.01|190.61|188.01|190.46|187.86|0
1642555150000|2022-01-19 01:19:10|190.53|187.93|190.76|188.16|190.76|188.16|190.53|187.93|0
1642555160000|2022-01-19 01:19:20|190.61|188.01|190.61|188.01|190.61|188.01|190.61|188.01|0
1642555170000|2022-01-19 01:19:30|190.46|187.86|190.76|188.16|190.76|188.16|190.46|187.86|0
1642555180000|2022-01-19 01:19:40|190.46|187.86|190.46|187.86|190.46|187.86|190.46|187.86|0
1642555190000|2022-01-19 01:19:50|190.61|188.01|190.31|187.71|190.61|188.01|190.31|187.71|0
1642555200000|2022-01-19 01:20:00|190.23|187.63|190.16|187.56|190.31|187.71|190.09|187.49|0
1642555210000|2022-01-19 01:20:10|190.01|187.41|189.87|187.27|190.01|187.41|189.87|187.27|0
1642555220000|2022-01-19 01:20:20|190.09|187.49|190.16|187.56|190.16|187.56|190.01|187.41|0
1642555230000|2022-01-19 01:20:30|189.87|187.27|189.87|187.27|190.01|187.41|189.87|187.27|0
1642555240000|2022-01-19 01:20:40|189.72|187.12|189.72|187.12|189.79|187.19|189.72|187.12|0
1642555250000|2022-01-19 01:20:50|189.57|186.97|190.01|187.41|190.01|187.41|189.57|186.97|0
1642555260000|2022-01-19 01:21:00|190.16|187.56|190.16|187.56|190.16|187.56|190.01|187.41|0
1642555270000|2022-01-19 01:21:10|190.08|187.48|190.01|187.41|190.08|187.48|189.94|187.34|0
1642555280000|2022-01-19 01:21:20|190.16|187.56|190.16|187.56|190.16|187.56|190.01|187.41|0
1642555290000|2022-01-19 01:21:30|190.01|187.41|189.87|187.27|190.01|187.41|189.87|187.27|0
1642555300000|2022-01-19 01:21:40|190.01|187.41|189.87|187.27|190.01|187.41|189.87|187.27|0
1642555310000|2022-01-19 01:21:50|189.94|187.34|189.57|186.97|189.94|187.34|189.57|186.97|0
1642555320000|2022-01-19 01:22:00|189.72|187.12|189.86|187.26|189.86|187.26|189.72|187.12|0
1642555330000|2022-01-19 01:22:10|190.01|187.41|189.86|187.26|190.01|187.41|189.86|187.26|0
1642555340000|2022-01-19 01:22:20|189.72|187.12|189.72|187.12|189.86|187.26|189.72|187.12|0
1642555350000|2022-01-19 01:22:30|189.79|187.19|189.86|187.26|189.86|187.26|189.79|187.19|0
1642555360000|2022-01-19 01:22:40|189.79|187.19|189.79|187.19|189.79|187.19|189.79|187.19|0
1642555370000|2022-01-19 01:22:50|189.86|187.26|190.01|187.41|190.01|187.41|189.86|187.26|0
1642555380000|2022-01-19 01:23:00|190.16|187.56|190.31|187.71|190.31|187.71|190.16|187.56|0
1642555390000|2022-01-19 01:23:10|190.38|187.78|190.46|187.86|190.6|188|190.38|187.78|0
1642555400000|2022-01-19 01:23:20|190.6|188|190.46|187.86|190.6|188|190.46|187.86|0
1642555410000|2022-01-19 01:23:30|190.6|188|190.46|187.86|190.6|188|190.46|187.86|0
1642555420000|2022-01-19 01:23:40|190.6|188|190.75|188.15|190.75|188.15|190.6|188|0
1642555430000|2022-01-19 01:23:50|190.6|188|190.82|188.22|190.82|188.22|190.6|188|0
1642555440000|2022-01-19 01:24:00|190.75|188.15|190.75|188.15|190.75|188.15|190.67|188.07|0
1642555450000|2022-01-19 01:24:10|190.6|188|190.6|188|190.6|188|190.6|188|0
1642555460000|2022-01-19 01:24:20|190.75|188.15|190.75|188.15|190.75|188.15|190.75|188.15|0
1642555470000|2022-01-19 01:24:30|190.6|188|190.75|188.15|190.75|188.15|190.6|188|0
1642555480000|2022-01-19 01:24:40|190.6|188|190.75|188.15|190.75|188.15|190.6|188|0
1642555490000|2022-01-19 01:24:50|190.67|188.07|190.6|188|190.67|188.07|190.6|188|0
1642555500000|2022-01-19 01:25:00|190.75|188.15|192.09|189.49|192.09|189.49|190.75|188.15|0
1642555510000|2022-01-19 01:25:10|191.94|189.34|192.09|189.49|192.09|189.49|191.94|189.34|0
1642555520000|2022-01-19 01:25:20|192.24|189.64|192.39|189.79|192.68|190.08|192.24|189.64|0
1642555530000|2022-01-19 01:25:30|192.53|189.93|192.39|189.79|192.53|189.93|192.24|189.64|0
1642555540000|2022-01-19 01:25:40|192.46|189.86|192.68|190.08|192.68|190.08|192.39|189.79|0
1642555550000|2022-01-19 01:25:50|192.61|190.01|192.46|189.86|192.61|190.01|192.39|189.79|0
1642555560000|2022-01-19 01:26:00|192.61|190.01|192.83|190.23|192.98|190.38|192.61|190.01|0
1642555570000|2022-01-19 01:26:10|192.68|190.08|192.75|190.15|192.75|190.15|192.53|189.93|0
1642555580000|2022-01-19 01:26:20|192.83|190.23|192.68|190.08|192.9|190.3|192.68|190.08|0
1642555590000|2022-01-19 01:26:30|192.38|189.78|192.09|189.49|192.38|189.78|192.09|189.49|0
1642555600000|2022-01-19 01:26:40|191.94|189.34|192.09|189.49|192.24|189.64|191.94|189.34|0
1642555610000|2022-01-19 01:26:50|191.94|189.34|191.94|189.34|191.94|189.34|191.94|189.34|0
1642555620000|2022-01-19 01:27:00|191.79|189.19|191.71|189.11|191.94|189.34|191.71|189.11|0
1642555630000|2022-01-19 01:27:10|191.94|189.34|191.49|188.89|191.94|189.34|191.49|188.89|0
1642555640000|2022-01-19 01:27:20|191.79|189.19|191.94|189.34|192.01|189.41|191.79|189.19|0
1642555650000|2022-01-19 01:27:30|192.09|189.49|192.09|189.49|192.09|189.49|191.94|189.34|0
1642555660000|2022-01-19 01:27:40|191.94|189.34|192.01|189.41|192.01|189.41|191.94|189.34|0
1642555670000|2022-01-19 01:27:50|191.94|189.34|192.09|189.49|192.09|189.49|191.94|189.34|0
1642555680000|2022-01-19 01:28:00|192.38|189.78|192.23|189.63|192.38|189.78|192.23|189.63|0
1642555690000|2022-01-19 01:28:10|192.31|189.71|192.38|189.78|192.38|189.78|192.31|189.71|0
1642555700000|2022-01-19 01:28:20|192.53|189.93|192.09|189.49|192.53|189.93|192.09|189.49|0
1642555710000|2022-01-19 01:28:30|192.16|189.56|191.49|188.89|192.23|189.63|191.49|188.89|0
1642555720000|2022-01-19 01:28:40|191.34|188.74|190.9|188.3|191.34|188.74|190.9|188.3|0
1642555730000|2022-01-19 01:28:50|191.04|188.44|190.9|188.3|191.04|188.44|190.9|188.3|0
1642555740000|2022-01-19 01:29:00|191.19|188.59|190.9|188.3|191.19|188.59|190.9|188.3|0
1642555750000|2022-01-19 01:29:10|190.97|188.37|191.49|188.89|191.49|188.89|190.97|188.37|0
1642555760000|2022-01-19 01:29:20|191.64|189.04|191.64|189.04|191.64|189.04|191.64|189.04|0
1642555770000|2022-01-19 01:29:30|191.49|188.89|191.79|189.19|191.79|189.19|191.49|188.89|0
1642555780000|2022-01-19 01:29:40|191.94|189.34|191.49|188.89|191.94|189.34|191.49|188.89|0
1642555790000|2022-01-19 01:29:50|191.34|188.74|191.49|188.89|191.49|188.89|191.34|188.74|0
1642555800000|2022-01-19 01:30:00|191.71|189.11|192.38|189.78|192.38|189.78|191.64|189.04|0
1642555810000|2022-01-19 01:30:10|192.23|189.63|192.23|189.63|192.23|189.63|192.16|189.56|0
1642555820000|2022-01-19 01:30:20|192.38|189.78|192.38|189.78|192.53|189.93|192.38|189.78|0
1642555830000|2022-01-19 01:30:30|192.53|189.93|192.23|189.63|192.53|189.93|192.23|189.63|0
1642555840000|2022-01-19 01:30:40|192.38|189.78|192.53|189.93|192.53|189.93|192.38|189.78|0
1642555850000|2022-01-19 01:30:50|192.3|189.7|192.38|189.78|192.38|189.78|192.23|189.63|0
1642555860000|2022-01-19 01:31:00|192.53|189.93|192.23|189.63|192.53|189.93|192.23|189.63|0
1642555870000|2022-01-19 01:31:10|192.38|189.78|192.53|189.93|192.53|189.93|192.3|189.7|0
1642555880000|2022-01-19 01:31:20|192.68|190.08|193.43|190.83|193.43|190.83|192.68|190.08|0
1642555890000|2022-01-19 01:31:30|193.28|190.68|193.13|190.53|193.28|190.68|192.98|190.38|0
1642555900000|2022-01-19 01:31:40|193.2|190.6|192.83|190.23|193.2|190.6|192.83|190.23|0
1642555920000|2022-01-19 01:32:00|193.13|190.53|193.28|190.68|193.42|190.82|193.13|190.53|0
1642555930000|2022-01-19 01:32:10|193.13|190.53|193.28|190.68|193.35|190.75|193.13|190.53|0
1642555940000|2022-01-19 01:32:20|193.27|190.67|193.27|190.67|193.35|190.75|193.27|190.67|0
1642555950000|2022-01-19 01:32:30|193.13|190.53|193.13|190.53|193.13|190.53|193.13|190.53|0
1642555960000|2022-01-19 01:32:40|193.27|190.67|193.27|190.67|193.42|190.82|193.27|190.67|0
1642555970000|2022-01-19 01:32:50|193.13|190.53|192.83|190.23|193.13|190.53|192.83|190.23|0
1642555980000|2022-01-19 01:33:00|192.98|190.38|193.2|190.6|193.2|190.6|192.98|190.38|0
1642555990000|2022-01-19 01:33:10|193.12|190.52|193.27|190.67|193.42|190.82|193.12|190.52|0
1642556000000|2022-01-19 01:33:20|193.35|190.75|193.12|190.52|193.35|190.75|192.98|190.38|0
1642556010000|2022-01-19 01:33:30|192.83|190.23|192.38|189.78|192.83|190.23|192.38|189.78|0
1642556020000|2022-01-19 01:33:40|192.53|189.93|192.53|189.93|192.53|189.93|192.53|189.93|0
1642556030000|2022-01-19 01:33:50|192.38|189.78|192.45|189.85|192.45|189.85|192.23|189.63|0
1642556040000|2022-01-19 01:34:00|192.38|189.78|192.38|189.78|192.45|189.85|192.38|189.78|0
1642556050000|2022-01-19 01:34:10|192.23|189.63|192.23|189.63|192.23|189.63|192.23|189.63|0
1642556060000|2022-01-19 01:34:20|192.08|189.48|191.93|189.33|192.23|189.63|191.93|189.33|0
1642556070000|2022-01-19 01:34:30|191.71|189.11|191.78|189.18|191.78|189.18|191.63|189.03|0
1642556080000|2022-01-19 01:34:40|191.7|189.1|191.78|189.18|191.93|189.33|191.63|189.03|0
1642556090000|2022-01-19 01:34:50|191.48|188.88|191.41|188.81|191.48|188.88|191.41|188.81|0
1642556100000|2022-01-19 01:35:00|191.63|189.03|191.63|189.03|191.63|189.03|191.48|188.88|0
1642556110000|2022-01-19 01:35:10|191.48|188.88|191.63|189.03|191.63|189.03|191.48|188.88|0
1642556120000|2022-01-19 01:35:20|191.48|188.88|191.63|189.03|191.63|189.03|191.48|188.88|0
1642556130000|2022-01-19 01:35:30|191.78|189.18|191.78|189.18|191.93|189.33|191.78|189.18|0
1642556140000|2022-01-19 01:35:40|191.7|189.1|191.78|189.18|191.78|189.18|191.7|189.1|0
1642556150000|2022-01-19 01:35:50|192.08|189.48|191.78|189.18|192.08|189.48|191.78|189.18|0
1642556160000|2022-01-19 01:36:00|192.08|189.48|192|189.4|192.08|189.48|192|189.4|0
1642556170000|2022-01-19 01:36:10|191.85|189.25|191.78|189.18|191.93|189.33|191.78|189.18|0
1642556180000|2022-01-19 01:36:20|192.08|189.48|192.08|189.48|192.08|189.48|192.08|189.48|0
1642556190000|2022-01-19 01:36:30|191.93|189.33|192.23|189.63|192.23|189.63|191.93|189.33|0
1642556200000|2022-01-19 01:36:40|192.15|189.55|192.08|189.48|192.23|189.63|192.08|189.48|0
1642556210000|2022-01-19 01:36:50|192.23|189.63|191.93|189.33|192.23|189.63|191.93|189.33|0
1642556220000|2022-01-19 01:37:00|192.08|189.48|191.63|189.03|192.08|189.48|191.63|189.03|0
1642556230000|2022-01-19 01:37:10|191.78|189.18|191.78|189.18|191.78|189.18|191.63|189.03|0
1642556240000|2022-01-19 01:37:20|191.48|188.88|191.48|188.88|191.48|188.88|191.33|188.73|0
1642556250000|2022-01-19 01:37:30|191.63|189.03|191.48|188.88|191.63|189.03|191.48|188.88|0
1642556260000|2022-01-19 01:37:40|191.33|188.73|191.19|188.59|191.33|188.73|191.04|188.44|0
1642556270000|2022-01-19 01:37:50|190.89|188.29|190.96|188.36|191.04|188.44|190.89|188.29|0
1642556280000|2022-01-19 01:38:00|191.04|188.44|191.04|188.44|191.18|188.58|191.04|188.44|0
1642556290000|2022-01-19 01:38:10|191.18|188.58|191.33|188.73|191.33|188.73|191.18|188.58|0
1642556300000|2022-01-19 01:38:20|191.04|188.44|191.33|188.73|191.33|188.73|191.04|188.44|0
1642556310000|2022-01-19 01:38:30|191.48|188.88|191.48|188.88|191.48|188.88|191.33|188.73|0
1642556320000|2022-01-19 01:38:40|191.63|189.03|192.08|189.48|192.08|189.48|191.63|189.03|0
1642556330000|2022-01-19 01:38:50|191.93|189.33|191.93|189.33|191.93|189.33|191.93|189.33|0
1642556340000|2022-01-19 01:39:00|191.78|189.18|191.85|189.25|191.93|189.33|191.78|189.18|0
1642556350000|2022-01-19 01:39:10|191.63|189.03|191.04|188.44|191.63|189.03|191.04|188.44|0
1642556360000|2022-01-19 01:39:20|190.96|188.36|191.04|188.44|191.04|188.44|190.96|188.36|0
1642556370000|2022-01-19 01:39:30|191.18|188.58|191.18|188.58|191.18|188.58|191.03|188.43|0
1642556380000|2022-01-19 01:39:40|191.33|188.73|191.11|188.51|191.33|188.73|191.03|188.43|0
1642556390000|2022-01-19 01:39:50|191.03|188.43|191.18|188.58|191.33|188.73|191.03|188.43|0
1642556400000|2022-01-19 01:40:00|191.25|188.65|191.25|188.65|191.33|188.73|191.18|188.58|0
1642556410000|2022-01-19 01:40:10|191.33|188.73|191.33|188.73|191.33|188.73|191.18|188.58|0
1642556420000|2022-01-19 01:40:20|191.48|188.88|191.63|189.03|191.63|189.03|191.48|188.88|0
1642556430000|2022-01-19 01:40:30|191.78|189.18|191.7|189.1|191.78|189.18|191.63|189.03|0
1642556440000|2022-01-19 01:40:40|191.63|189.03|191.33|188.73|191.63|189.03|191.33|188.73|0
1642556450000|2022-01-19 01:40:50|191.48|188.88|191.48|188.88|191.48|188.88|191.33|188.73|0
1642556460000|2022-01-19 01:41:00|191.33|188.73|191.63|189.03|191.63|189.03|191.33|188.73|0
1642556470000|2022-01-19 01:41:10|191.78|189.18|192.07|189.47|192.07|189.47|191.78|189.18|0
1642556480000|2022-01-19 01:41:20|192.22|189.62|191.93|189.33|192.22|189.62|191.93|189.33|0
1642556490000|2022-01-19 01:41:30|192.07|189.47|191.85|189.25|192.07|189.47|191.85|189.25|0
1642556500000|2022-01-19 01:41:40|191.78|189.18|191.78|189.18|191.92|189.32|191.78|189.18|0
1642556510000|2022-01-19 01:41:50|191.63|189.03|191.7|189.1|191.78|189.18|191.63|189.03|0
1642556520000|2022-01-19 01:42:00|191.48|188.88|191.33|188.73|191.55|188.95|191.33|188.73|0
1642556530000|2022-01-19 01:42:10|191.4|188.8|191.33|188.73|191.48|188.88|191.33|188.73|0
1642556540000|2022-01-19 01:42:20|191.18|188.58|191.1|188.5|191.18|188.58|191.03|188.43|0
1642556550000|2022-01-19 01:42:30|191.03|188.43|191.48|188.88|191.48|188.88|191.03|188.43|0
1642556560000|2022-01-19 01:42:40|191.55|188.95|191.55|188.95|191.63|189.03|191.55|188.95|0
1642556570000|2022-01-19 01:42:50|191.63|189.03|191.33|188.73|191.63|189.03|191.33|188.73|0
1642556580000|2022-01-19 01:43:00|191.4|188.8|191.48|188.88|191.63|189.03|191.4|188.8|0
1642556590000|2022-01-19 01:43:10|191.4|188.8|191.33|188.73|191.4|188.8|191.33|188.73|0
1642556600000|2022-01-19 01:43:20|191.48|188.88|191.33|188.73|191.48|188.88|191.33|188.73|0
1642556610000|2022-01-19 01:43:30|191.48|188.88|191.33|188.73|191.48|188.88|191.33|188.73|0
1642556620000|2022-01-19 01:43:40|191.18|188.58|191.18|188.58|191.18|188.58|191.03|188.43|0
1642556630000|2022-01-19 01:43:50|190.88|188.28|190.59|187.99|190.88|188.28|190.59|187.99|0
1642556640000|2022-01-19 01:44:00|190.51|187.91|190.44|187.84|190.51|187.91|190.44|187.84|0
1642556650000|2022-01-19 01:44:10|189.99|187.39|189.85|187.25|189.99|187.39|189.85|187.25|0
1642556660000|2022-01-19 01:44:20|189.99|187.39|189.99|187.39|189.99|187.39|189.85|187.25|0
1642556670000|2022-01-19 01:44:30|189.85|187.25|189.99|187.39|189.99|187.39|189.85|187.25|0
1642556680000|2022-01-19 01:44:40|189.85|187.25|189.99|187.39|189.99|187.39|189.85|187.25|0
1642556690000|2022-01-19 01:44:50|189.92|187.32|189.84|187.24|189.99|187.39|189.84|187.24|0
1642556700000|2022-01-19 01:45:00|189.99|187.39|190.14|187.54|190.14|187.54|189.99|187.39|0
1642556710000|2022-01-19 01:45:10|190.29|187.69|190.29|187.69|190.44|187.84|190.29|187.69|0
1642556720000|2022-01-19 01:45:20|190.44|187.84|190.58|187.98|190.58|187.98|190.29|187.69|0
1642556730000|2022-01-19 01:45:30|190.51|187.91|190.58|187.98|190.58|187.98|190.44|187.84|0
1642556740000|2022-01-19 01:45:40|190.51|187.91|190.58|187.98|190.58|187.98|190.51|187.91|0
1642556750000|2022-01-19 01:45:50|190.44|187.84|190.58|187.98|190.58|187.98|190.44|187.84|0
1642556760000|2022-01-19 01:46:00|190.73|188.13|190.73|188.13|190.73|188.13|190.73|188.13|0
1642556770000|2022-01-19 01:46:10|190.58|187.98|190.58|187.98|190.66|188.06|190.58|187.98|0
1642556780000|2022-01-19 01:46:20|190.88|188.28|191.03|188.43|191.03|188.43|190.88|188.28|0
1642556790000|2022-01-19 01:46:30|191.18|188.58|191.33|188.73|191.33|188.73|191.18|188.58|0
1642556800000|2022-01-19 01:46:40|191.62|189.02|191.33|188.73|191.62|189.02|191.33|188.73|0
1642556810000|2022-01-19 01:46:50|191.18|188.58|191.03|188.43|191.18|188.58|190.88|188.28|0
1642556820000|2022-01-19 01:47:00|191.18|188.58|190.88|188.28|191.18|188.58|190.88|188.28|0
1642556830000|2022-01-19 01:47:10|191.03|188.43|191.03|188.43|191.03|188.43|190.95|188.35|0
1642556840000|2022-01-19 01:47:20|191.1|188.5|191.18|188.58|191.18|188.58|191.03|188.43|0
1642556850000|2022-01-19 01:47:30|191.03|188.43|190.58|187.98|191.03|188.43|190.58|187.98|0
1642556860000|2022-01-19 01:47:40|190.29|187.69|189.99|187.39|190.29|187.69|189.99|187.39|0
1642556870000|2022-01-19 01:47:50|189.84|187.24|189.84|187.24|189.84|187.24|189.84|187.24|0
1642556880000|2022-01-19 01:48:00|189.77|187.17|190.29|187.69|190.29|187.69|189.77|187.17|0
1642556890000|2022-01-19 01:48:10|190.14|187.54|189.99|187.39|190.14|187.54|189.99|187.39|0
1642556900000|2022-01-19 01:48:20|190.14|187.54|189.69|187.09|190.14|187.54|189.69|187.09|0
1642556910000|2022-01-19 01:48:30|189.55|186.95|189.1|186.5|189.55|186.95|189.1|186.5|0
1642556920000|2022-01-19 01:48:40|188.96|186.36|188.81|186.21|188.96|186.36|188.81|186.21|0
1642556930000|2022-01-19 01:48:50|188.66|186.06|188.22|185.62|188.66|186.06|188.07|185.47|0
1642556940000|2022-01-19 01:49:00|188.37|185.77|188.37|185.77|188.37|185.77|188.37|185.77|0
1642556950000|2022-01-19 01:49:10|188.51|185.91|188.37|185.77|188.81|186.21|188.37|185.77|0
1642556960000|2022-01-19 01:49:20|188.36|185.76|188.51|185.91|188.58|185.98|188.36|185.76|0
1642556970000|2022-01-19 01:49:30|188.73|186.13|188.22|185.62|188.81|186.21|188.22|185.62|0
1642556980000|2022-01-19 01:49:40|188.07|185.47|187.19|184.59|188.07|185.47|187.19|184.59|0
1642556990000|2022-01-19 01:49:50|187.04|184.44|187.63|185.03|187.63|185.03|187.04|184.44|0
1642557000000|2022-01-19 01:50:00|187.48|184.88|187.63|185.03|187.63|185.03|187.48|184.88|0
1642557010000|2022-01-19 01:50:10|187.78|185.18|187.63|185.03|187.78|185.18|187.63|185.03|0
1642557020000|2022-01-19 01:50:20|187.48|184.88|187.7|185.1|187.78|185.18|187.48|184.88|0
1642557030000|2022-01-19 01:50:30|187.78|185.18|187.63|185.03|187.78|185.18|187.63|185.03|0
1642557040000|2022-01-19 01:50:40|187.48|184.88|187.48|184.88|187.48|184.88|187.48|184.88|0
1642557050000|2022-01-19 01:50:50|187.33|184.73|187.4|184.8|187.4|184.8|187.26|184.66|0
1642557060000|2022-01-19 01:51:00|187.48|184.88|187.63|185.03|187.63|185.03|187.48|184.88|0
1642557070000|2022-01-19 01:51:10|187.48|184.88|187.63|185.03|187.63|185.03|187.48|184.88|0
1642557080000|2022-01-19 01:51:20|187.77|185.17|187.63|185.03|187.77|185.17|187.63|185.03|0
1642557090000|2022-01-19 01:51:30|187.33|184.73|187.33|184.73|187.48|184.88|187.33|184.73|0
1642557100000|2022-01-19 01:51:40|187.19|184.59|187.33|184.73|187.33|184.73|187.19|184.59|0
1642557110000|2022-01-19 01:51:50|187.48|184.88|187.63|185.03|187.63|185.03|187.48|184.88|0
1642557120000|2022-01-19 01:52:00|187.48|184.88|188.07|185.47|188.07|185.47|187.48|184.88|0
1642557130000|2022-01-19 01:52:10|188.22|185.62|188.07|185.47|188.22|185.62|188.07|185.47|0
1642557140000|2022-01-19 01:52:20|187.99|185.39|188.22|185.62|188.22|185.62|187.99|185.39|0
1642557150000|2022-01-19 01:52:30|188.07|185.47|188.36|185.76|188.51|185.91|188.07|185.47|0
1642557160000|2022-01-19 01:52:40|188.21|185.61|188.14|185.54|188.36|185.76|188.14|185.54|0
1642557170000|2022-01-19 01:52:50|188.21|185.61|188.36|185.76|188.36|185.76|188.07|185.47|0
1642557180000|2022-01-19 01:53:00|188.43|185.83|188.36|185.76|188.51|185.91|188.36|185.76|0
1642557190000|2022-01-19 01:53:10|188.51|185.91|187.77|185.17|188.51|185.91|187.77|185.17|0
1642557200000|2022-01-19 01:53:20|187.33|184.73|187.33|184.73|187.33|184.73|187.33|184.73|0
1642557210000|2022-01-19 01:53:30|187.19|184.59|187.19|184.59|187.19|184.59|187.19|184.59|0
1642557220000|2022-01-19 01:53:40|187.04|184.44|187.04|184.44|187.04|184.44|186.89|184.29|0
1642557230000|2022-01-19 01:53:50|187.18|184.58|186.96|184.36|187.18|184.58|186.96|184.36|0
1642557240000|2022-01-19 01:54:00|186.89|184.29|186.89|184.29|186.89|184.29|186.89|184.29|0
1642557250000|2022-01-19 01:54:10|187.04|184.44|187.04|184.44|187.04|184.44|186.89|184.29|0
1642557260000|2022-01-19 01:54:20|187.18|184.58|187.11|184.51|187.18|184.58|187.11|184.51|0
1642557270000|2022-01-19 01:54:30|187.04|184.44|187.33|184.73|187.33|184.73|187.04|184.44|0
1642557280000|2022-01-19 01:54:40|186.89|184.29|186.6|184|186.89|184.29|186.6|184|0
1642557290000|2022-01-19 01:54:50|186.74|184.14|186.6|184|186.74|184.14|186.6|184|0
1642557300000|2022-01-19 01:55:00|186.74|184.14|186.89|184.29|186.89|184.29|186.74|184.14|0
1642557310000|2022-01-19 01:55:10|187.04|184.44|186.45|183.85|187.04|184.44|186.45|183.85|0
1642557320000|2022-01-19 01:55:20|186.6|184|186.6|184|186.6|184|186.6|184|0
1642557330000|2022-01-19 01:55:30|186.74|184.14|186.45|183.85|186.74|184.14|186.45|183.85|0
1642557340000|2022-01-19 01:55:40|186.6|184|186.6|184|186.6|184|186.6|184|0
1642557350000|2022-01-19 01:55:50|186.74|184.14|186.6|184|186.74|184.14|186.52|183.92|0
1642557360000|2022-01-19 01:56:00|186.67|184.07|186.45|183.85|186.74|184.14|186.45|183.85|0
1642557370000|2022-01-19 01:56:10|186.3|183.7|186.3|183.7|186.3|183.7|186.3|183.7|0
1642557380000|2022-01-19 01:56:20|186.16|183.56|186.45|183.85|186.45|183.85|186.16|183.56|0
1642557390000|2022-01-19 01:56:30|186.37|183.77|186.74|184.14|186.74|184.14|186.37|183.77|0
1642557400000|2022-01-19 01:56:40|186.6|184|186.45|183.85|186.67|184.07|186.45|183.85|0
1642557410000|2022-01-19 01:56:50|186.3|183.7|186.3|183.7|186.3|183.7|186.16|183.56|0
1642557420000|2022-01-19 01:57:00|186.01|183.41|186.16|183.56|186.16|183.56|186.01|183.41|0
1642557430000|2022-01-19 01:57:10|186.08|183.48|186.3|183.7|186.3|183.7|186.08|183.48|0
1642557440000|2022-01-19 01:57:20|186.6|184|186.45|183.85|186.6|184|186.45|183.85|0
1642557450000|2022-01-19 01:57:30|186.23|183.63|186.23|183.63|186.23|183.63|186.23|183.63|0
1642557460000|2022-01-19 01:57:40|186.3|183.7|186.74|184.14|186.74|184.14|186.3|183.7|0
1642557470000|2022-01-19 01:57:50|186.59|183.99|186.59|183.99|186.59|183.99|186.45|183.85|0
1642557480000|2022-01-19 01:58:00|186.45|183.85|186.59|183.99|186.59|183.99|186.3|183.7|0
1642557490000|2022-01-19 01:58:10|186.45|183.85|186.45|183.85|186.59|183.99|186.45|183.85|0
1642557500000|2022-01-19 01:58:20|186.59|183.99|186.45|183.85|186.59|183.99|186.45|183.85|0
1642557510000|2022-01-19 01:58:30|186.37|183.77|186.45|183.85|186.45|183.85|186.37|183.77|0
1642557520000|2022-01-19 01:58:40|186.37|183.77|186.3|183.7|186.37|183.77|186.3|183.7|0
1642557530000|2022-01-19 01:58:50|186.59|183.99|186.74|184.14|186.74|184.14|186.59|183.99|0
1642557540000|2022-01-19 01:59:00|186.59|183.99|187.03|184.43|187.03|184.43|186.59|183.99|0
1642557550000|2022-01-19 01:59:10|186.89|184.29|186.74|184.14|186.89|184.29|186.74|184.14|0
1642557560000|2022-01-19 01:59:20|186.89|184.29|186.74|184.14|186.89|184.29|186.74|184.14|0
1642557570000|2022-01-19 01:59:30|186.81|184.21|187.03|184.43|187.03|184.43|186.81|184.21|0
1642557580000|2022-01-19 01:59:40|186.81|184.21|186.59|183.99|186.81|184.21|186.59|183.99|0
1642557590000|2022-01-19 01:59:50|186.74|184.14|186.66|184.06|186.74|184.14|186.59|183.99|0
1642557600000|2022-01-19 02:00:00|186.89|184.29|187.33|184.73|187.33|184.73|186.89|184.29|0
1642557610000|2022-01-19 02:00:10|187.62|185.02|187.47|184.87|187.77|185.17|187.47|184.87|0
1642557620000|2022-01-19 02:00:20|187.54|184.94|187.4|184.8|187.62|185.02|187.4|184.8|0
1642557630000|2022-01-19 02:00:30|187.33|184.73|187.54|184.94|187.54|184.94|187.33|184.73|0
1642557640000|2022-01-19 02:00:40|187.47|184.87|187.33|184.73|187.47|184.87|187.33|184.73|0
1642557650000|2022-01-19 02:00:50|187.47|184.87|187.69|185.09|187.69|185.09|187.47|184.87|0
1642557660000|2022-01-19 02:01:00|187.77|185.17|187.77|185.17|187.84|185.24|187.77|185.17|0
1642557670000|2022-01-19 02:01:10|187.47|184.87|187.03|184.43|187.47|184.87|187.03|184.43|0
1642557680000|2022-01-19 02:01:20|187.18|184.58|187.1|184.5|187.18|184.58|186.88|184.28|0
1642557690000|2022-01-19 02:01:30|187.03|184.43|187.1|184.5|187.18|184.58|187.03|184.43|0
1642557700000|2022-01-19 02:01:40|187.03|184.43|187.18|184.58|187.18|184.58|187.03|184.43|0
1642557710000|2022-01-19 02:01:50|187.03|184.43|186.88|184.28|187.03|184.43|186.88|184.28|0
1642557720000|2022-01-19 02:02:00|186.95|184.35|186.81|184.21|186.95|184.35|186.81|184.21|0
1642557730000|2022-01-19 02:02:10|186.59|183.99|187.03|184.43|187.03|184.43|186.59|183.99|0
1642557740000|2022-01-19 02:02:20|187.18|184.58|187.32|184.72|187.62|185.02|187.18|184.58|0
1642557750000|2022-01-19 02:02:30|187.62|185.02|187.47|184.87|187.62|185.02|187.47|184.87|0
1642557760000|2022-01-19 02:02:40|187.25|184.65|187.03|184.43|187.25|184.65|187.03|184.43|0
1642557770000|2022-01-19 02:02:50|186.88|184.28|186.59|183.99|186.88|184.28|186.59|183.99|0
1642557780000|2022-01-19 02:03:00|186.3|183.7|186.37|183.77|186.59|183.99|186.3|183.7|0
1642557790000|2022-01-19 02:03:10|186.59|183.99|186.51|183.91|186.59|183.99|186.51|183.91|0
1642557800000|2022-01-19 02:03:20|186.44|183.84|186.3|183.7|186.44|183.84|186.3|183.7|0
1642557810000|2022-01-19 02:03:30|186.44|183.84|186.15|183.55|186.44|183.84|186.15|183.55|0
1642557820000|2022-01-19 02:03:40|186|183.4|186|183.4|186|183.4|186|183.4|0
1642557830000|2022-01-19 02:03:50|186.15|183.55|186.37|183.77|186.44|183.84|186.15|183.55|0
1642557840000|2022-01-19 02:04:00|186.74|184.14|186.74|184.14|187.03|184.43|186.74|184.14|0
1642557850000|2022-01-19 02:04:10|187.03|184.43|187.47|184.87|187.54|184.94|187.03|184.43|0
1642557860000|2022-01-19 02:04:20|187.54|184.94|187.47|184.87|187.54|184.94|187.39|184.79|0
1642557870000|2022-01-19 02:04:30|187.76|185.16|187.47|184.87|187.76|185.16|187.47|184.87|0
1642557880000|2022-01-19 02:04:40|187.62|185.02|187.47|184.87|187.62|185.02|187.47|184.87|0
1642557890000|2022-01-19 02:04:50|187.18|184.58|187.62|185.02|187.62|185.02|187.18|184.58|0
1642557900000|2022-01-19 02:05:00|187.76|185.16|188.2|185.6|188.2|185.6|187.76|185.16|0
1642557910000|2022-01-19 02:05:10|188.5|185.9|188.65|186.05|188.65|186.05|188.5|185.9|0
1642557920000|2022-01-19 02:05:20|188.79|186.19|188.79|186.19|188.79|186.19|188.79|186.19|0
1642557930000|2022-01-19 02:05:30|188.94|186.34|188.79|186.19|188.94|186.34|188.79|186.19|0
1642557940000|2022-01-19 02:05:40|188.94|186.34|188.79|186.19|188.94|186.34|188.79|186.19|0
1642557950000|2022-01-19 02:05:50|188.94|186.34|189.09|186.49|189.09|186.49|188.79|186.19|0
1642557960000|2022-01-19 02:06:00|188.94|186.34|189.38|186.78|189.38|186.78|188.94|186.34|0
1642557980000|2022-01-19 02:06:20|188.94|186.34|189.09|186.49|189.23|186.63|188.94|186.34|0
1642557990000|2022-01-19 02:06:30|189.01|186.41|188.79|186.19|189.09|186.49|188.79|186.19|0
1642558000000|2022-01-19 02:06:40|188.94|186.34|188.64|186.04|188.94|186.34|188.64|186.04|0
1642558010000|2022-01-19 02:06:50|188.94|186.34|188.94|186.34|189.09|186.49|188.94|186.34|0
1642558020000|2022-01-19 02:07:00|189.23|186.63|189.09|186.49|189.23|186.63|189.09|186.49|0
1642558030000|2022-01-19 02:07:10|189.23|186.63|189.01|186.41|189.23|186.63|189.01|186.41|0
1642558040000|2022-01-19 02:07:20|189.09|186.49|188.79|186.19|189.09|186.49|188.79|186.19|0
1642558050000|2022-01-19 02:07:30|188.71|186.11|188.5|185.9|188.71|186.11|188.5|185.9|0
1642558060000|2022-01-19 02:07:40|188.64|186.04|189.09|186.49|189.09|186.49|188.64|186.04|0
1642558070000|2022-01-19 02:07:50|188.94|186.34|188.79|186.19|188.94|186.34|188.79|186.19|0
1642558080000|2022-01-19 02:08:00|188.71|186.11|188.79|186.19|188.94|186.34|188.71|186.11|0
1642558090000|2022-01-19 02:08:10|188.64|186.04|188.71|186.11|188.71|186.11|188.5|185.9|0
1642558100000|2022-01-19 02:08:20|188.79|186.19|188.79|186.19|188.79|186.19|188.64|186.04|0
1642558110000|2022-01-19 02:08:30|188.94|186.34|188.86|186.26|188.94|186.34|188.86|186.26|0
1642558120000|2022-01-19 02:08:40|188.79|186.19|188.79|186.19|188.79|186.19|188.71|186.11|0
1642558130000|2022-01-19 02:08:50|188.64|186.04|188.79|186.19|188.94|186.34|188.64|186.04|0
1642558140000|2022-01-19 02:09:00|188.94|186.34|188.79|186.19|188.94|186.34|188.79|186.19|0
1642558150000|2022-01-19 02:09:10|188.64|186.04|188.94|186.34|188.94|186.34|188.64|186.04|0
1642558160000|2022-01-19 02:09:20|188.64|186.04|188.64|186.04|188.64|186.04|188.64|186.04|0
1642558170000|2022-01-19 02:09:30|188.49|185.89|188.42|185.82|188.49|185.89|188.42|185.82|0
1642558180000|2022-01-19 02:09:40|188.49|185.89|188.49|185.89|188.64|186.04|188.49|185.89|0
1642558190000|2022-01-19 02:09:50|188.57|185.97|188.49|185.89|188.57|185.97|188.35|185.75|0
1642558200000|2022-01-19 02:10:00|188.35|185.75|188.35|185.75|188.35|185.75|188.35|185.75|0
1642558210000|2022-01-19 02:10:10|188.2|185.6|188.35|185.75|188.35|185.75|188.2|185.6|0
1642558220000|2022-01-19 02:10:20|188.2|185.6|188.35|185.75|188.35|185.75|188.2|185.6|0
1642558230000|2022-01-19 02:10:30|188.27|185.67|188.27|185.67|188.27|185.67|188.27|185.67|0
1642558240000|2022-01-19 02:10:40|188.35|185.75|188.49|185.89|188.49|185.89|188.35|185.75|0
1642558250000|2022-01-19 02:10:50|188.35|185.75|188.49|185.89|188.49|185.89|188.35|185.75|0
1642558260000|2022-01-19 02:11:00|188.42|185.82|188.2|185.6|188.42|185.82|188.2|185.6|0
1642558270000|2022-01-19 02:11:10|188.35|185.75|188.42|185.82|188.49|185.89|188.35|185.75|0
1642558280000|2022-01-19 02:11:20|188.35|185.75|188.49|185.89|188.49|185.89|188.35|185.75|0
1642558290000|2022-01-19 02:11:30|188.64|186.04|188.49|185.89|188.64|186.04|188.49|185.89|0
1642558300000|2022-01-19 02:11:40|188.56|185.96|188.64|186.04|188.64|186.04|188.56|185.96|0
1642558310000|2022-01-19 02:11:50|188.49|185.89|188.35|185.75|188.49|185.89|188.35|185.75|0
1642558320000|2022-01-19 02:12:00|188.49|185.89|188.93|186.33|188.93|186.33|188.49|185.89|0
1642558330000|2022-01-19 02:12:10|189.08|186.48|189.38|186.78|189.38|186.78|189.08|186.48|0
1642558340000|2022-01-19 02:12:20|189.3|186.7|189.38|186.78|189.38|186.78|189.3|186.7|0
1642558350000|2022-01-19 02:12:30|189.45|186.85|189.52|186.92|189.67|187.07|189.45|186.85|0
1642558360000|2022-01-19 02:12:40|189.6|187|189.67|187.07|189.67|187.07|189.6|187|0
1642558370000|2022-01-19 02:12:50|189.6|187|189.67|187.07|189.67|187.07|189.6|187|0
1642558380000|2022-01-19 02:13:00|189.82|187.22|189.97|187.37|189.97|187.37|189.82|187.22|0
1642558390000|2022-01-19 02:13:10|190.12|187.52|189.97|187.37|190.12|187.52|189.97|187.37|0
1642558410000|2022-01-19 02:13:30|189.67|187.07|189.67|187.07|189.67|187.07|189.67|187.07|0
1642558420000|2022-01-19 02:13:40|189.97|187.37|189.97|187.37|189.97|187.37|189.97|187.37|0
1642558430000|2022-01-19 02:13:50|190.12|187.52|190.12|187.52|190.12|187.52|190.12|187.52|0
1642558440000|2022-01-19 02:14:00|190.26|187.66|190.12|187.52|190.26|187.66|190.12|187.52|0
1642558450000|2022-01-19 02:14:10|189.97|187.37|189.82|187.22|189.97|187.37|189.82|187.22|0
1642558460000|2022-01-19 02:14:20|189.89|187.29|189.89|187.29|189.89|187.29|189.82|187.22|0
1642558470000|2022-01-19 02:14:30|190.04|187.44|190.04|187.44|190.04|187.44|189.97|187.37|0
1642558480000|2022-01-19 02:14:40|189.82|187.22|190.04|187.44|190.11|187.51|189.82|187.22|0
1642558490000|2022-01-19 02:14:50|190.11|187.51|190.26|187.66|190.26|187.66|190.11|187.51|0
1642558500000|2022-01-19 02:15:00|190.41|187.81|190.41|187.81|190.41|187.81|190.33|187.73|0
1642558510000|2022-01-19 02:15:10|190.56|187.96|190.26|187.66|190.56|187.96|190.26|187.66|0
1642558520000|2022-01-19 02:15:20|190.11|187.51|190.26|187.66|190.26|187.66|190.11|187.51|0
1642558540000|2022-01-19 02:15:40|190.41|187.81|190.56|187.96|190.56|187.96|190.41|187.81|0
1642558550000|2022-01-19 02:15:50|190.71|188.11|190.71|188.11|190.71|188.11|190.71|188.11|0
1642558560000|2022-01-19 02:16:00|190.85|188.25|191|188.4|191.15|188.55|190.85|188.25|0
1642558570000|2022-01-19 02:16:10|191.3|188.7|191.3|188.7|191.3|188.7|191.3|188.7|0
1642558580000|2022-01-19 02:16:20|191|188.4|191.15|188.55|191.15|188.55|191|188.4|0
1642558590000|2022-01-19 02:16:30|191|188.4|190.85|188.25|191|188.4|190.85|188.25|0
1642558600000|2022-01-19 02:16:40|190.78|188.18|190.71|188.11|190.78|188.18|190.71|188.11|0
1642558610000|2022-01-19 02:16:50|190.85|188.25|190.85|188.25|190.85|188.25|190.85|188.25|0
1642558620000|2022-01-19 02:17:00|191|188.4|191.15|188.55|191.15|188.55|190.93|188.33|0
1642558630000|2022-01-19 02:17:10|191.3|188.7|191.37|188.77|191.37|188.77|191.3|188.7|0
1642558640000|2022-01-19 02:17:20|191.45|188.85|191.3|188.7|191.45|188.85|191.3|188.7|0
1642558650000|2022-01-19 02:17:30|191.15|188.55|191.15|188.55|191.15|188.55|191.15|188.55|0
1642558660000|2022-01-19 02:17:40|191.3|188.7|191.3|188.7|191.3|188.7|191.22|188.62|0
1642558680000|2022-01-19 02:18:00|191.22|188.62|191.3|188.7|191.3|188.7|191.22|188.62|0
1642558690000|2022-01-19 02:18:10|191.22|188.62|191|188.4|191.22|188.62|191|188.4|0
1642558700000|2022-01-19 02:18:20|191.07|188.47|191|188.4|191.07|188.47|191|188.4|0
1642558710000|2022-01-19 02:18:30|190.92|188.32|190.92|188.32|190.92|188.32|190.92|188.32|0
1642558720000|2022-01-19 02:18:40|191|188.4|190.85|188.25|191|188.4|190.85|188.25|0
1642558730000|2022-01-19 02:18:50|190.7|188.1|191|188.4|191|188.4|190.7|188.1|0
1642558750000|2022-01-19 02:19:10|191.15|188.55|190.85|188.25|191.15|188.55|190.85|188.25|0
1642558760000|2022-01-19 02:19:20|190.7|188.1|190.7|188.1|190.7|188.1|190.7|188.1|0
1642558770000|2022-01-19 02:19:30|190.63|188.03|190.7|188.1|190.7|188.1|190.56|187.96|0
1642558790000|2022-01-19 02:19:50|190.55|187.95|190.7|188.1|190.7|188.1|190.55|187.95|0
1642558800000|2022-01-19 02:20:00|190.77|188.17|190.41|187.81|190.77|188.17|190.41|187.81|0
1642558810000|2022-01-19 02:20:10|190.33|187.73|190.55|187.95|190.55|187.95|190.33|187.73|0
1642558820000|2022-01-19 02:20:20|190.41|187.81|190.63|188.03|190.7|188.1|190.41|187.81|0
1642558830000|2022-01-19 02:20:30|190.41|187.81|190.26|187.66|190.41|187.81|190.26|187.66|0
1642558840000|2022-01-19 02:20:40|190.41|187.81|190.63|188.03|190.63|188.03|190.41|187.81|0
1642558850000|2022-01-19 02:20:50|190.55|187.95|190.63|188.03|190.7|188.1|190.55|187.95|0
1642558860000|2022-01-19 02:21:00|190.55|187.95|190.41|187.81|190.55|187.95|190.41|187.81|0
1642558870000|2022-01-19 02:21:10|190.26|187.66|190.11|187.51|190.26|187.66|190.11|187.51|0
1642558880000|2022-01-19 02:21:20|189.96|187.36|189.96|187.36|189.96|187.36|189.96|187.36|0
1642558890000|2022-01-19 02:21:30|190.11|187.51|189.96|187.36|190.11|187.51|189.96|187.36|0
1642558900000|2022-01-19 02:21:40|189.81|187.21|189.96|187.36|189.96|187.36|189.81|187.21|0
1642558910000|2022-01-19 02:21:50|189.81|187.21|189.96|187.36|189.96|187.36|189.81|187.21|0
1642558920000|2022-01-19 02:22:00|189.81|187.21|189.81|187.21|189.81|187.21|189.81|187.21|0
1642558930000|2022-01-19 02:22:10|189.66|187.06|189.52|186.92|189.66|187.06|189.52|186.92|0
1642558940000|2022-01-19 02:22:20|189.81|187.21|189.96|187.36|189.96|187.36|189.81|187.21|0
1642558950000|2022-01-19 02:22:30|190.11|187.51|190.03|187.43|190.11|187.51|189.96|187.36|0
1642558960000|2022-01-19 02:22:40|190.11|187.51|190.26|187.66|190.26|187.66|190.11|187.51|0
1642558990000|2022-01-19 02:23:10|190.11|187.51|189.96|187.36|190.11|187.51|189.81|187.21|0
1642559000000|2022-01-19 02:23:20|190.11|187.51|189.96|187.36|190.11|187.51|189.96|187.36|0
1642559010000|2022-01-19 02:23:30|189.88|187.28|189.96|187.36|189.96|187.36|189.88|187.28|0
1642559020000|2022-01-19 02:23:40|190.18|187.58|190.11|187.51|190.18|187.58|190.11|187.51|0
1642559030000|2022-01-19 02:23:50|190.03|187.43|190.03|187.43|190.03|187.43|190.03|187.43|0
1642559040000|2022-01-19 02:24:00|190.11|187.51|190.25|187.65|190.25|187.65|190.11|187.51|0
1642559050000|2022-01-19 02:24:10|190.4|187.8|190.4|187.8|190.55|187.95|190.4|187.8|0
1642559060000|2022-01-19 02:24:20|190.55|187.95|190.25|187.65|190.55|187.95|190.25|187.65|0
1642559070000|2022-01-19 02:24:30|190.33|187.73|190.25|187.65|190.4|187.8|190.25|187.65|0
1642559080000|2022-01-19 02:24:40|190.11|187.51|189.96|187.36|190.11|187.51|189.96|187.36|0
1642559090000|2022-01-19 02:24:50|190.11|187.51|189.96|187.36|190.11|187.51|189.96|187.36|0
1642559100000|2022-01-19 02:25:00|190.03|187.43|190.03|187.43|190.03|187.43|190.03|187.43|0
1642559110000|2022-01-19 02:25:10|190.11|187.51|190.11|187.51|190.11|187.51|189.96|187.36|0
1642559120000|2022-01-19 02:25:20|190.03|187.43|190.11|187.51|190.11|187.51|189.96|187.36|0
1642559140000|2022-01-19 02:25:40|190.4|187.8|190.4|187.8|190.4|187.8|190.4|187.8|0
1642559150000|2022-01-19 02:25:50|190.25|187.65|190.55|187.95|190.55|187.95|190.25|187.65|0
1642559160000|2022-01-19 02:26:00|190.85|188.25|190.85|188.25|190.85|188.25|190.85|188.25|0
1642559170000|2022-01-19 02:26:10|190.77|188.17|190.85|188.25|190.85|188.25|190.55|187.95|0
1642559180000|2022-01-19 02:26:20|190.7|188.1|190.55|187.95|190.7|188.1|190.55|187.95|0
1642559190000|2022-01-19 02:26:30|190.62|188.02|190.7|188.1|190.7|188.1|190.55|187.95|0
1642559200000|2022-01-19 02:26:40|190.55|187.95|190.7|188.1|190.7|188.1|190.55|187.95|0
1642559210000|2022-01-19 02:26:50|190.85|188.25|190.85|188.25|190.85|188.25|190.85|188.25|0
1642559230000|2022-01-19 02:27:10|190.77|188.17|190.99|188.39|190.99|188.39|190.77|188.17|0
1642559240000|2022-01-19 02:27:20|191.06|188.46|191.14|188.54|191.14|188.54|191.06|188.46|0
1642559250000|2022-01-19 02:27:30|190.99|188.39|190.84|188.24|190.99|188.39|190.84|188.24|0
1642559260000|2022-01-19 02:27:40|190.7|188.1|190.55|187.95|190.7|188.1|190.55|187.95|0
1642559270000|2022-01-19 02:27:50|190.7|188.1|190.55|187.95|190.7|188.1|190.55|187.95|0
1642559280000|2022-01-19 02:28:00|190.4|187.8|190.55|187.95|190.55|187.95|190.4|187.8|0
1642559290000|2022-01-19 02:28:10|190.62|188.02|190.7|188.1|190.7|188.1|190.62|188.02|0
1642559300000|2022-01-19 02:28:20|190.55|187.95|190.55|187.95|190.55|187.95|190.55|187.95|0
1642559310000|2022-01-19 02:28:30|190.7|188.1|190.7|188.1|190.7|188.1|190.7|188.1|0
1642559320000|2022-01-19 02:28:40|190.62|188.02|190.25|187.65|190.62|188.02|190.25|187.65|0
1642559330000|2022-01-19 02:28:50|190.4|187.8|190.4|187.8|190.4|187.8|190.4|187.8|0
1642559340000|2022-01-19 02:29:00|190.55|187.95|190.55|187.95|190.55|187.95|190.55|187.95|0
1642559350000|2022-01-19 02:29:10|190.62|188.02|190.62|188.02|190.69|188.09|190.62|188.02|0
1642559360000|2022-01-19 02:29:20|190.69|188.09|190.69|188.09|190.69|188.09|190.69|188.09|0
1642559370000|2022-01-19 02:29:30|190.62|188.02|190.62|188.02|190.62|188.02|190.55|187.95|0
1642559380000|2022-01-19 02:29:40|190.69|188.09|190.55|187.95|190.69|188.09|190.55|187.95|0
1642559400000|2022-01-19 02:30:00|190.4|187.8|190.32|187.72|190.4|187.8|190.25|187.65|0
1642559410000|2022-01-19 02:30:10|190.4|187.8|190.4|187.8|190.4|187.8|190.4|187.8|0
1642559420000|2022-01-19 02:30:20|190.77|188.17|190.77|188.17|190.84|188.24|190.77|188.17|0
1642559430000|2022-01-19 02:30:30|190.84|188.24|190.69|188.09|190.84|188.24|190.69|188.09|0
1642559450000|2022-01-19 02:30:50|190.62|188.02|190.55|187.95|190.62|188.02|190.55|187.95|0
1642559460000|2022-01-19 02:31:00|190.69|188.09|190.47|187.87|190.69|188.09|190.47|187.87|0
1642559470000|2022-01-19 02:31:10|190.25|187.65|190.1|187.5|190.25|187.65|190.1|187.5|0
1642559480000|2022-01-19 02:31:20|189.95|187.35|189.95|187.35|189.95|187.35|189.95|187.35|0
1642559490000|2022-01-19 02:31:30|189.88|187.28|189.95|187.35|189.95|187.35|189.88|187.28|0
1642559500000|2022-01-19 02:31:40|190.1|187.5|190.4|187.8|190.4|187.8|190.1|187.5|0
1642559510000|2022-01-19 02:31:50|190.47|187.87|190.4|187.8|190.47|187.87|190.4|187.8|0
1642559520000|2022-01-19 02:32:00|190.54|187.94|190.4|187.8|190.54|187.94|190.4|187.8|0
1642559540000|2022-01-19 02:32:20|190.17|187.57|190.1|187.5|190.17|187.57|190.1|187.5|0
1642559550000|2022-01-19 02:32:30|189.95|187.35|189.66|187.06|189.95|187.35|189.66|187.06|0
1642559560000|2022-01-19 02:32:40|189.8|187.2|189.8|187.2|189.95|187.35|189.8|187.2|0
1642559570000|2022-01-19 02:32:50|189.95|187.35|189.8|187.2|189.95|187.35|189.8|187.2|0
1642559580000|2022-01-19 02:33:00|189.95|187.35|189.73|187.13|189.95|187.35|189.65|187.05|0
1642559590000|2022-01-19 02:33:10|189.65|187.05|189.58|186.98|189.65|187.05|189.51|186.91|0
1642559600000|2022-01-19 02:33:20|189.51|186.91|189.43|186.83|189.51|186.91|189.43|186.83|0
1642559610000|2022-01-19 02:33:30|189.65|187.05|189.65|187.05|189.65|187.05|189.58|186.98|0
1642559620000|2022-01-19 02:33:40|189.51|186.91|189.58|186.98|189.58|186.98|189.51|186.91|0
1642559630000|2022-01-19 02:33:50|189.51|186.91|189.28|186.68|189.51|186.91|189.28|186.68|0
1642559640000|2022-01-19 02:34:00|189.36|186.76|189.51|186.91|189.51|186.91|189.36|186.76|0
1642559650000|2022-01-19 02:34:10|189.36|186.76|189.51|186.91|189.51|186.91|189.36|186.76|0
1642559660000|2022-01-19 02:34:20|189.43|186.83|189.36|186.76|189.51|186.91|189.36|186.76|0
1642559670000|2022-01-19 02:34:30|189.21|186.61|189.06|186.46|189.21|186.61|189.06|186.46|0
1642559680000|2022-01-19 02:34:40|188.99|186.39|189.06|186.46|189.06|186.46|188.99|186.39|0
1642559690000|2022-01-19 02:34:50|189.21|186.61|189.06|186.46|189.21|186.61|189.06|186.46|0
1642559700000|2022-01-19 02:35:00|188.99|186.39|188.91|186.31|188.99|186.39|188.91|186.31|0
1642559710000|2022-01-19 02:35:10|188.62|186.02|188.77|186.17|188.77|186.17|188.62|186.02|0
1642559720000|2022-01-19 02:35:20|188.91|186.31|189.13|186.53|189.13|186.53|188.91|186.31|0
1642559730000|2022-01-19 02:35:30|189.21|186.61|189.43|186.83|189.43|186.83|189.21|186.61|0
1642559740000|2022-01-19 02:35:40|189.36|186.76|188.84|186.24|189.36|186.76|188.84|186.24|0
1642559750000|2022-01-19 02:35:50|188.77|186.17|188.77|186.17|188.77|186.17|188.62|186.02|0
1642559760000|2022-01-19 02:36:00|188.62|186.02|188.62|186.02|188.62|186.02|188.62|186.02|0
1642559770000|2022-01-19 02:36:10|188.77|186.17|188.98|186.38|188.98|186.38|188.77|186.17|0
1642559780000|2022-01-19 02:36:20|188.91|186.31|188.91|186.31|188.91|186.31|188.91|186.31|0
1642559790000|2022-01-19 02:36:30|189.06|186.46|189.06|186.46|189.06|186.46|188.98|186.38|0
1642559800000|2022-01-19 02:36:40|188.98|186.38|188.62|186.02|189.06|186.46|188.47|185.87|0
1642559810000|2022-01-19 02:36:50|188.69|186.09|188.77|186.17|188.77|186.17|188.69|186.09|0
1642559820000|2022-01-19 02:37:00|188.62|186.02|188.47|185.87|188.77|186.17|188.47|185.87|0
1642559830000|2022-01-19 02:37:10|188.62|186.02|188.03|185.43|188.62|186.02|188.03|185.43|0
1642559840000|2022-01-19 02:37:20|187.88|185.28|188.18|185.58|188.18|185.58|187.88|185.28|0
1642559850000|2022-01-19 02:37:30|188.1|185.5|188.1|185.5|188.1|185.5|188.1|185.5|0
1642559860000|2022-01-19 02:37:40|188.03|185.43|188.32|185.72|188.32|185.72|188.03|185.43|0
1642559870000|2022-01-19 02:37:50|188.18|185.58|188.18|185.58|188.18|185.58|188.03|185.43|0
1642559880000|2022-01-19 02:38:00|187.88|185.28|187.95|185.35|188.03|185.43|187.88|185.28|0
1642559890000|2022-01-19 02:38:10|188.03|185.43|188.1|185.5|188.25|185.65|188.03|185.43|0
1642559900000|2022-01-19 02:38:20|188.03|185.43|188.17|185.57|188.17|185.57|188.03|185.43|0
1642559910000|2022-01-19 02:38:30|188.25|185.65|188.03|185.43|188.25|185.65|188.03|185.43|0
1642559920000|2022-01-19 02:38:40|188.1|185.5|187.59|184.99|188.1|185.5|187.59|184.99|0
1642559930000|2022-01-19 02:38:50|187.73|185.13|187.73|185.13|187.88|185.28|187.73|185.13|0
1642559940000|2022-01-19 02:39:00|187.59|184.99|187.73|185.13|187.73|185.13|187.44|184.84|0
1642559950000|2022-01-19 02:39:10|187.8|185.2|187.73|185.13|187.8|185.2|187.73|185.13|0
1642559960000|2022-01-19 02:39:20|187.29|184.69|187.36|184.76|187.36|184.76|187.29|184.69|0
1642559970000|2022-01-19 02:39:30|187.29|184.69|187.14|184.54|187.29|184.69|187|184.4|0
1642559980000|2022-01-19 02:39:40|187|184.4|187.44|184.84|187.44|184.84|187|184.4|0
1642559990000|2022-01-19 02:39:50|187.29|184.69|187.44|184.84|187.51|184.91|187.29|184.69|0
1642560000000|2022-01-19 02:40:00|187.59|184.99|187.44|184.84|187.59|184.99|187.44|184.84|0
1642560010000|2022-01-19 02:40:10|187.58|184.98|187.73|185.13|187.73|185.13|187.58|184.98|0
1642560020000|2022-01-19 02:40:20|188.03|185.43|188.03|185.43|188.03|185.43|188.03|185.43|0
1642560030000|2022-01-19 02:40:30|187.88|185.28|187.73|185.13|187.88|185.28|187.73|185.13|0
1642560040000|2022-01-19 02:40:40|187.88|185.28|187.8|185.2|188.03|185.43|187.8|185.2|0
1642560050000|2022-01-19 02:40:50|187.88|185.28|187.88|185.28|188.03|185.43|187.88|185.28|0
1642560060000|2022-01-19 02:41:00|187.73|185.13|187.44|184.84|187.73|185.13|187.44|184.84|0
1642560070000|2022-01-19 02:41:10|187.29|184.69|187.44|184.84|187.44|184.84|187.29|184.69|0
1642560090000|2022-01-19 02:41:30|187.36|184.76|186.56|183.96|187.36|184.76|186.56|183.96|0
1642560100000|2022-01-19 02:41:40|187|184.4|186.85|184.25|187|184.4|186.56|183.96|0
1642560110000|2022-01-19 02:41:50|186.77|184.17|186.56|183.96|186.77|184.17|186.56|183.96|0
1642560120000|2022-01-19 02:42:00|186.7|184.1|186.56|183.96|186.85|184.25|186.56|183.96|0
1642560130000|2022-01-19 02:42:10|186.7|184.1|186.26|183.66|186.7|184.1|186.26|183.66|0
1642560140000|2022-01-19 02:42:20|186.12|183.52|185.82|183.22|186.12|183.52|185.82|183.22|0
1642560150000|2022-01-19 02:42:30|185.68|183.08|185.68|183.08|185.68|183.08|185.6|183|0
1642560160000|2022-01-19 02:42:40|185.82|183.22|185.39|182.79|185.82|183.22|185.39|182.79|0
1642560170000|2022-01-19 02:42:50|185.53|182.93|185.39|182.79|185.53|182.93|185.39|182.79|0
1642560180000|2022-01-19 02:43:00|185.46|182.86|184.95|182.35|185.53|182.93|184.95|182.35|0
1642560190000|2022-01-19 02:43:10|184.8|182.2|185.38|182.78|185.38|182.78|184.8|182.2|0
1642560200000|2022-01-19 02:43:20|185.24|182.64|184.95|182.35|185.24|182.64|184.8|182.2|0
1642560210000|2022-01-19 02:43:30|185.24|182.64|185.24|182.64|185.24|182.64|185.09|182.49|0
1642560220000|2022-01-19 02:43:40|185.09|182.49|184.8|182.2|185.09|182.49|184.8|182.2|0
1642560230000|2022-01-19 02:43:50|184.95|182.35|184.95|182.35|185.09|182.49|184.95|182.35|0
1642560240000|2022-01-19 02:44:00|184.87|182.27|184.95|182.35|185.02|182.42|184.8|182.2|0
1642560250000|2022-01-19 02:44:10|184.8|182.2|184.87|182.27|184.87|182.27|184.8|182.2|0
1642560260000|2022-01-19 02:44:20|184.8|182.2|184.87|182.27|184.95|182.35|184.8|182.2|0
1642560270000|2022-01-19 02:44:30|184.8|182.2|185.31|182.71|185.31|182.71|184.8|182.2|0
1642560280000|2022-01-19 02:44:40|185.09|182.49|185.09|182.49|185.24|182.64|185.09|182.49|0
1642560290000|2022-01-19 02:44:50|185.24|182.64|185.24|182.64|185.31|182.71|185.24|182.64|0
1642560300000|2022-01-19 02:45:00|185.09|182.49|184.58|181.98|185.09|182.49|184.58|181.98|0
1642560310000|2022-01-19 02:45:10|184.95|182.35|185.24|182.64|185.24|182.64|184.95|182.35|0
1642560320000|2022-01-19 02:45:20|185.09|182.49|185.38|182.78|185.38|182.78|185.09|182.49|0
1642560330000|2022-01-19 02:45:30|185.24|182.64|185.24|182.64|185.24|182.64|185.24|182.64|0
1642560340000|2022-01-19 02:45:40|185.09|182.49|185.24|182.64|185.24|182.64|185.09|182.49|0
1642560350000|2022-01-19 02:45:50|185.16|182.56|184.94|182.34|185.16|182.56|184.94|182.34|0
1642560360000|2022-01-19 02:46:00|185.01|182.41|185.01|182.41|185.01|182.41|185.01|182.41|0
1642560370000|2022-01-19 02:46:10|184.94|182.34|185.01|182.41|185.01|182.41|184.94|182.34|0
1642560380000|2022-01-19 02:46:20|185.09|182.49|184.8|182.2|185.09|182.49|184.8|182.2|0
1642560390000|2022-01-19 02:46:30|184.72|182.12|184.65|182.05|184.72|182.12|184.65|182.05|0
1642560400000|2022-01-19 02:46:40|184.94|182.34|184.51|181.91|184.94|182.34|184.51|181.91|0
1642560410000|2022-01-19 02:46:50|184.65|182.05|184.51|181.91|184.8|182.2|184.51|181.91|0
1642560420000|2022-01-19 02:47:00|184.58|181.98|184.51|181.91|184.58|181.98|184.51|181.91|0
1642560430000|2022-01-19 02:47:10|184.43|181.83|184.8|182.2|184.8|182.2|184.43|181.83|0
1642560440000|2022-01-19 02:47:20|184.65|182.05|184.51|181.91|184.65|182.05|184.51|181.91|0
1642560460000|2022-01-19 02:47:40|184.22|181.62|184.36|181.76|184.36|181.76|184.22|181.62|0
1642560470000|2022-01-19 02:47:50|184.22|181.62|184.36|181.76|184.36|181.76|184.22|181.62|0
1642560480000|2022-01-19 02:48:00|184.51|181.91|184.36|181.76|184.51|181.91|184.36|181.76|0
1642560490000|2022-01-19 02:48:10|184.28|181.68|184.07|181.47|184.36|181.76|184.07|181.47|0
1642560500000|2022-01-19 02:48:20|184.21|181.61|184.07|181.47|184.21|181.61|184.07|181.47|0
1642560510000|2022-01-19 02:48:30|183.99|181.39|184.21|181.61|184.21|181.61|183.99|181.39|0
1642560530000|2022-01-19 02:48:50|184.07|181.47|184.14|181.54|184.21|181.61|184.07|181.47|0
1642560540000|2022-01-19 02:49:00|184.21|181.61|184.21|181.61|184.21|181.61|184.07|181.47|0
1642560550000|2022-01-19 02:49:10|184.07|181.47|183.78|181.18|184.07|181.47|183.78|181.18|0
1642560560000|2022-01-19 02:49:20|183.49|180.89|183.41|180.81|183.56|180.96|183.41|180.81|0
1642560570000|2022-01-19 02:49:30|183.34|180.74|181.89|179.29|183.34|180.74|181.89|179.29|0
1642560580000|2022-01-19 02:49:40|182.04|179.44|182.33|179.73|182.33|179.73|182.04|179.44|0
1642560590000|2022-01-19 02:49:50|182.47|179.87|182.47|179.87|182.47|179.87|182.47|179.87|0
1642560600000|2022-01-19 02:50:00|182.33|179.73|182.76|180.16|182.76|180.16|182.33|179.73|0
1642560610000|2022-01-19 02:50:10|183.2|180.6|183.2|180.6|183.2|180.6|183.05|180.45|0
1642560620000|2022-01-19 02:50:20|183.34|180.74|183.63|181.03|183.78|181.18|183.34|180.74|0
1642560630000|2022-01-19 02:50:30|183.49|180.89|183.34|180.74|183.49|180.89|183.34|180.74|0
1642560640000|2022-01-19 02:50:40|183.49|180.89|183.49|180.89|183.49|180.89|183.34|180.74|0
1642560650000|2022-01-19 02:50:50|183.63|181.03|183.63|181.03|183.63|181.03|183.63|181.03|0
1642560660000|2022-01-19 02:51:00|183.49|180.89|182.91|180.31|183.49|180.89|182.91|180.31|0
1642560670000|2022-01-19 02:51:10|183.05|180.45|183.2|180.6|183.34|180.74|183.05|180.45|0
1642560680000|2022-01-19 02:51:20|183.05|180.45|182.91|180.31|183.05|180.45|182.76|180.16|0
1642560690000|2022-01-19 02:51:30|183.05|180.45|183.05|180.45|183.05|180.45|182.76|180.16|0
1642560700000|2022-01-19 02:51:40|183.19|180.59|182.9|180.3|183.19|180.59|182.9|180.3|0
1642560710000|2022-01-19 02:51:50|182.62|180.02|182.47|179.87|182.62|180.02|182.47|179.87|0
1642560720000|2022-01-19 02:52:00|182.33|179.73|182.33|179.73|182.33|179.73|182.04|179.44|0
1642560730000|2022-01-19 02:52:10|182.11|179.51|182.04|179.44|182.11|179.51|181.89|179.29|0
1642560740000|2022-01-19 02:52:20|182.18|179.58|182.47|179.87|182.47|179.87|182.18|179.58|0
1642560750000|2022-01-19 02:52:30|182.33|179.73|182.18|179.58|182.33|179.73|182.18|179.58|0
1642560760000|2022-01-19 02:52:40|182.11|179.51|181.31|178.71|182.11|179.51|181.31|178.71|0
1642560770000|2022-01-19 02:52:50|181.17|178.57|180.74|178.14|181.17|178.57|180.74|178.14|0
1642560780000|2022-01-19 02:53:00|180.88|178.28|180.74|178.14|180.88|178.28|180.59|177.99|0
1642560790000|2022-01-19 02:53:10|180.88|178.28|181.03|178.43|181.03|178.43|180.81|178.21|0
1642560800000|2022-01-19 02:53:20|180.95|178.35|180.88|178.28|180.95|178.35|180.88|178.28|0
1642560810000|2022-01-19 02:53:30|181.03|178.43|180.59|177.99|181.03|178.43|180.59|177.99|0
1642560820000|2022-01-19 02:53:40|180.45|177.85|180.45|177.85|180.45|177.85|179.87|177.27|0
1642560830000|2022-01-19 02:53:50|180.31|177.71|180.59|177.99|180.74|178.14|180.31|177.71|0
1642560840000|2022-01-19 02:54:00|180.45|177.85|180.45|177.85|180.59|177.99|180.31|177.71|0
1642560850000|2022-01-19 02:54:10|180.23|177.63|180.23|177.63|180.3|177.7|180.23|177.63|0
1642560860000|2022-01-19 02:54:20|180.16|177.56|179.59|176.99|180.16|177.56|179.59|176.99|0
1642560870000|2022-01-19 02:54:30|179.87|177.27|180.45|177.85|180.59|177.99|179.87|177.27|0
1642560880000|2022-01-19 02:54:40|180.37|177.77|181.17|178.57|181.17|178.57|180.37|177.77|0
1642560890000|2022-01-19 02:54:50|181.24|178.64|181.31|178.71|181.31|178.71|181.24|178.64|0
1642560900000|2022-01-19 02:55:00|181.46|178.86|181.6|179|181.6|179|181.46|178.86|0
1642560910000|2022-01-19 02:55:10|181.74|179.14|181.38|178.78|181.74|179.14|181.38|178.78|0
1642560920000|2022-01-19 02:55:20|181.46|178.86|181.6|179|181.6|179|181.46|178.86|0
1642560930000|2022-01-19 02:55:30|181.89|179.29|182.03|179.43|182.18|179.58|181.89|179.29|0
1642560940000|2022-01-19 02:55:40|182.18|179.58|182.18|179.58|182.18|179.58|182.03|179.43|0
1642560950000|2022-01-19 02:55:50|182.32|179.72|182.61|180.01|182.61|180.01|182.32|179.72|0
1642560960000|2022-01-19 02:56:00|182.47|179.87|182.47|179.87|182.47|179.87|182.32|179.72|0
1642560970000|2022-01-19 02:56:10|182.61|180.01|182.61|180.01|182.61|180.01|182.61|180.01|0
1642560980000|2022-01-19 02:56:20|182.68|180.08|182.76|180.16|182.76|180.16|182.61|180.01|0
1642560990000|2022-01-19 02:56:30|182.9|180.3|182.9|180.3|183.05|180.45|182.76|180.16|0
1642561000000|2022-01-19 02:56:40|183.05|180.45|182.9|180.3|183.05|180.45|182.9|180.3|0
1642561010000|2022-01-19 02:56:50|182.76|180.16|183.05|180.45|183.05|180.45|182.76|180.16|0
1642561020000|2022-01-19 02:57:00|182.9|180.3|182.9|180.3|182.9|180.3|182.9|180.3|0
1642561030000|2022-01-19 02:57:10|182.82|180.22|182.76|180.16|182.82|180.22|182.76|180.16|0
1642561040000|2022-01-19 02:57:20|182.82|180.22|182.9|180.3|182.9|180.3|182.76|180.16|0
1642561050000|2022-01-19 02:57:30|182.75|180.15|182.9|180.3|183.04|180.44|182.75|180.15|0
1642561060000|2022-01-19 02:57:40|183.04|180.44|182.97|180.37|183.04|180.44|182.97|180.37|0
1642561070000|2022-01-19 02:57:50|183.04|180.44|183.04|180.44|183.11|180.51|183.04|180.44|0
1642561080000|2022-01-19 02:58:00|182.75|180.15|182.9|180.3|182.9|180.3|182.75|180.15|0
1642561090000|2022-01-19 02:58:10|182.82|180.22|182.9|180.3|182.9|180.3|182.82|180.22|0
1642561100000|2022-01-19 02:58:20|182.61|180.01|182.9|180.3|182.9|180.3|182.61|180.01|0
1642561110000|2022-01-19 02:58:30|183.04|180.44|183.33|180.73|183.33|180.73|183.04|180.44|0
1642561120000|2022-01-19 02:58:40|183.19|180.59|183.19|180.59|183.19|180.59|183.19|180.59|0
1642561130000|2022-01-19 02:58:50|183.04|180.44|182.9|180.3|183.04|180.44|182.9|180.3|0
1642561140000|2022-01-19 02:59:00|182.75|180.15|182.68|180.08|182.75|180.15|182.68|180.08|0
1642561150000|2022-01-19 02:59:10|182.61|180.01|182.61|180.01|182.61|180.01|182.46|179.86|0
1642561160000|2022-01-19 02:59:20|182.75|180.15|182.9|180.3|182.9|180.3|182.75|180.15|0
1642561170000|2022-01-19 02:59:30|182.75|180.15|182.75|180.15|182.9|180.3|182.75|180.15|0
1642561190000|2022-01-19 02:59:50|182.61|180.01|182.61|180.01|182.61|180.01|182.61|180.01|0
1642561200000|2022-01-19 03:00:00|182.75|180.15|182.46|179.86|182.75|180.15|182.46|179.86|0
1642561210000|2022-01-19 03:00:10|182.32|179.72|181.88|179.28|182.32|179.72|181.88|179.28|0
1642561220000|2022-01-19 03:00:20|182.03|179.43|182.03|179.43|182.03|179.43|182.03|179.43|0
1642561230000|2022-01-19 03:00:30|182.1|179.5|182.61|180.01|182.61|180.01|182.1|179.5|0
1642561240000|2022-01-19 03:00:40|182.75|180.15|182.9|180.3|183.04|180.44|182.75|180.15|0
1642561250000|2022-01-19 03:00:50|182.75|180.15|182.75|180.15|182.75|180.15|182.75|180.15|0
1642561260000|2022-01-19 03:01:00|182.9|180.3|182.61|180.01|182.9|180.3|182.46|179.86|0
1642561270000|2022-01-19 03:01:10|182.75|180.15|182.9|180.3|183.04|180.44|182.75|180.15|0
1642561280000|2022-01-19 03:01:20|182.82|180.22|182.61|180.01|182.82|180.22|182.61|180.01|0
1642561290000|2022-01-19 03:01:30|182.75|180.15|182.61|180.01|182.75|180.15|182.61|180.01|0
1642561300000|2022-01-19 03:01:40|182.68|180.08|182.46|179.86|182.68|180.08|182.46|179.86|0
1642561320000|2022-01-19 03:02:00|182.32|179.72|182.46|179.86|182.46|179.86|182.17|179.57|0
1642561330000|2022-01-19 03:02:10|182.17|179.57|182.24|179.64|182.32|179.72|182.17|179.57|0
1642561340000|2022-01-19 03:02:20|182.17|179.57|182.39|179.79|182.39|179.79|182.03|179.43|0
1642561350000|2022-01-19 03:02:30|182.32|179.72|182.17|179.57|182.32|179.72|182.17|179.57|0
1642561360000|2022-01-19 03:02:40|182.03|179.43|181.74|179.14|182.03|179.43|181.66|179.06|0
1642561370000|2022-01-19 03:02:50|181.66|179.06|181.66|179.06|181.66|179.06|181.66|179.06|0
1642561380000|2022-01-19 03:03:00|181.45|178.85|181.37|178.77|181.52|178.92|181.37|178.77|0
1642561390000|2022-01-19 03:03:10|181.45|178.85|181.59|178.99|181.59|178.99|181.45|178.85|0
1642561400000|2022-01-19 03:03:20|181.74|179.14|181.74|179.14|181.81|179.21|181.74|179.14|0
1642561410000|2022-01-19 03:03:30|181.88|179.28|182.17|179.57|182.17|179.57|181.88|179.28|0
1642561420000|2022-01-19 03:03:40|182.24|179.64|182.32|179.72|182.32|179.72|182.24|179.64|0
1642561430000|2022-01-19 03:03:50|182.17|179.57|182.32|179.72|182.32|179.72|182.17|179.57|0
1642561440000|2022-01-19 03:04:00|182.17|179.57|182.24|179.64|182.31|179.71|182.17|179.57|0
1642561450000|2022-01-19 03:04:10|182.17|179.57|182.17|179.57|182.17|179.57|182.17|179.57|0
1642561460000|2022-01-19 03:04:20|182.03|179.43|182.17|179.57|182.17|179.57|182.03|179.43|0
1642561470000|2022-01-19 03:04:30|182.31|179.71|181.88|179.28|182.31|179.71|181.88|179.28|0
1642561480000|2022-01-19 03:04:40|182.03|179.43|181.88|179.28|182.03|179.43|181.88|179.28|0
1642561490000|2022-01-19 03:04:50|181.81|179.21|181.88|179.28|181.88|179.28|181.81|179.21|0
1642561500000|2022-01-19 03:05:00|182.02|179.42|182.17|179.57|182.17|179.57|182.02|179.42|0
1642561510000|2022-01-19 03:05:10|182.46|179.86|182.6|180|182.6|180|182.31|179.71|0
1642561520000|2022-01-19 03:05:20|182.53|179.93|182.46|179.86|182.6|180|182.46|179.86|0
1642561530000|2022-01-19 03:05:30|182.38|179.78|182.38|179.78|182.38|179.78|182.31|179.71|0
1642561540000|2022-01-19 03:05:40|182.31|179.71|182.17|179.57|182.31|179.71|182.09|179.49|0
1642561550000|2022-01-19 03:05:50|182.24|179.64|182.17|179.57|182.24|179.64|182.17|179.57|0
1642561560000|2022-01-19 03:06:00|182.24|179.64|182.31|179.71|182.31|179.71|182.17|179.57|0
1642561570000|2022-01-19 03:06:10|182.17|179.57|181.66|179.06|182.17|179.57|181.66|179.06|0
1642561580000|2022-01-19 03:06:20|181.73|179.13|181.59|178.99|181.73|179.13|181.52|178.92|0
1642561590000|2022-01-19 03:06:30|181.73|179.13|181.01|178.41|181.73|179.13|181.01|178.41|0
1642561600000|2022-01-19 03:06:40|181.3|178.7|181.45|178.85|181.59|178.99|181.3|178.7|0
1642561610000|2022-01-19 03:06:50|181.3|178.7|181.16|178.56|181.3|178.7|181.16|178.56|0
1642561620000|2022-01-19 03:07:00|181.01|178.41|181.16|178.56|181.16|178.56|181.01|178.41|0
1642561630000|2022-01-19 03:07:10|181.3|178.7|181.3|178.7|181.37|178.77|181.3|178.7|0
1642561640000|2022-01-19 03:07:20|181.45|178.85|181.3|178.7|181.45|178.85|181.3|178.7|0
1642561650000|2022-01-19 03:07:30|181.16|178.56|181.01|178.41|181.16|178.56|181.01|178.41|0
1642561660000|2022-01-19 03:07:40|180.94|178.34|180.72|178.12|180.94|178.34|180.72|178.12|0
1642561670000|2022-01-19 03:07:50|180.87|178.27|180.79|178.19|180.87|178.27|180.72|178.12|0
1642561680000|2022-01-19 03:08:00|180.87|178.27|180.58|177.98|180.87|178.27|180.58|177.98|0
1642561690000|2022-01-19 03:08:10|180.44|177.84|180.36|177.76|180.44|177.84|180.29|177.69|0
1642561700000|2022-01-19 03:08:20|180.44|177.84|180.65|178.05|180.65|178.05|180.36|177.76|0
1642561710000|2022-01-19 03:08:30|180.79|178.19|180.58|177.98|180.79|178.19|180.58|177.98|0
1642561720000|2022-01-19 03:08:40|180.44|177.84|180.44|177.84|180.44|177.84|180.44|177.84|0
1642561730000|2022-01-19 03:08:50|180.15|177.55|180|177.4|180.15|177.55|180|177.4|0
1642561740000|2022-01-19 03:09:00|179.93|177.33|180.15|177.55|180.15|177.55|179.93|177.33|0
1642561750000|2022-01-19 03:09:10|180.22|177.62|180.87|178.27|180.87|178.27|180.22|177.62|0
1642561760000|2022-01-19 03:09:20|180.72|178.12|180.79|178.19|180.79|178.19|180.72|178.12|0
1642561770000|2022-01-19 03:09:30|180.58|177.98|180.72|178.12|180.72|178.12|180.58|177.98|0
1642561780000|2022-01-19 03:09:40|180.87|178.27|181.01|178.41|181.01|178.41|180.87|178.27|0
1642561790000|2022-01-19 03:09:50|180.94|178.34|180.15|177.55|180.94|178.34|180.15|177.55|0
1642561800000|2022-01-19 03:10:00|180.22|177.62|180.15|177.55|180.22|177.62|179.86|177.26|0
1642561810000|2022-01-19 03:10:10|179.93|177.33|179.93|177.33|180|177.4|179.93|177.33|0
1642561820000|2022-01-19 03:10:20|180|177.4|180.43|177.83|180.43|177.83|180|177.4|0
1642561830000|2022-01-19 03:10:30|180.29|177.69|180.43|177.83|180.43|177.83|180.22|177.62|0
1642561840000|2022-01-19 03:10:40|180.72|178.12|180.72|178.12|180.72|178.12|180.72|178.12|0
1642561850000|2022-01-19 03:10:50|180.87|178.27|181.3|178.7|181.3|178.7|180.87|178.27|0
1642561860000|2022-01-19 03:11:00|181.15|178.55|181.01|178.41|181.15|178.55|180.87|178.27|0
1642561870000|2022-01-19 03:11:10|180.93|178.33|181.15|178.55|181.15|178.55|180.93|178.33|0
1642561880000|2022-01-19 03:11:20|181.22|178.62|181.22|178.62|181.3|178.7|181.22|178.62|0
1642561890000|2022-01-19 03:11:30|181.44|178.84|181.3|178.7|181.44|178.84|181.15|178.55|0
1642561900000|2022-01-19 03:11:40|181.37|178.77|181.59|178.99|181.59|178.99|181.37|178.77|0
1642561910000|2022-01-19 03:11:50|181.44|178.84|181.15|178.55|181.44|178.84|181.15|178.55|0
1642561920000|2022-01-19 03:12:00|181.3|178.7|181.15|178.55|181.3|178.7|181.15|178.55|0
1642561930000|2022-01-19 03:12:10|181.08|178.48|181.01|178.41|181.08|178.48|181.01|178.41|0
1642561950000|2022-01-19 03:12:30|180.72|178.12|181.44|178.84|181.44|178.84|180.72|178.12|0
1642561960000|2022-01-19 03:12:40|181.37|178.77|181.58|178.98|181.58|178.98|181.37|178.77|0
1642561970000|2022-01-19 03:12:50|181.44|178.84|181.44|178.84|181.44|178.84|181.44|178.84|0
1642561980000|2022-01-19 03:13:00|181.22|178.62|181.15|178.55|181.22|178.62|181.15|178.55|0
1642561990000|2022-01-19 03:13:10|180.79|178.19|180.79|178.19|180.79|178.19|180.79|178.19|0
1642562000000|2022-01-19 03:13:20|180.86|178.26|180.86|178.26|180.93|178.33|180.86|178.26|0
1642562010000|2022-01-19 03:13:30|180.72|178.12|180.43|177.83|180.79|178.19|180.43|177.83|0
1642562020000|2022-01-19 03:13:40|180.29|177.69|180.43|177.83|180.43|177.83|180.29|177.69|0
1642562030000|2022-01-19 03:13:50|180.29|177.69|180|177.4|180.29|177.69|180|177.4|0
1642562040000|2022-01-19 03:14:00|180.29|177.69|180.07|177.47|180.29|177.69|180.07|177.47|0
1642562050000|2022-01-19 03:14:10|180.29|177.69|180.29|177.69|180.43|177.83|180.29|177.69|0
1642562060000|2022-01-19 03:14:20|180.43|177.83|180.14|177.54|180.43|177.83|180.14|177.54|0
1642562070000|2022-01-19 03:14:30|180.21|177.61|180.14|177.54|180.21|177.61|180.14|177.54|0
1642562080000|2022-01-19 03:14:40|180.29|177.69|180.29|177.69|180.43|177.83|180.29|177.69|0
1642562090000|2022-01-19 03:14:50|180.36|177.76|180.29|177.69|180.43|177.83|180.29|177.69|0
1642562100000|2022-01-19 03:15:00|180.21|177.61|180.43|177.83|180.43|177.83|180.21|177.61|0
1642562110000|2022-01-19 03:15:10|180.5|177.9|180.5|177.9|180.57|177.97|180.5|177.9|0
1642562120000|2022-01-19 03:15:20|180.36|177.76|179.86|177.26|180.36|177.76|179.86|177.26|0
1642562130000|2022-01-19 03:15:30|180.14|177.54|180.14|177.54|180.14|177.54|180|177.4|0
1642562140000|2022-01-19 03:15:40|180.07|177.47|180.29|177.69|180.29|177.69|180.07|177.47|0
1642562150000|2022-01-19 03:15:50|180.43|177.83|180.57|177.97|180.57|177.97|180.43|177.83|0
1642562160000|2022-01-19 03:16:00|180.5|177.9|180.86|178.26|180.86|178.26|180.5|177.9|0
1642562170000|2022-01-19 03:16:10|180.79|178.19|181.29|178.69|181.29|178.69|180.79|178.19|0
1642562180000|2022-01-19 03:16:20|181.15|178.55|181.29|178.69|181.29|178.69|181.15|178.55|0
1642562190000|2022-01-19 03:16:30|181.44|178.84|181.44|178.84|181.44|178.84|181.44|178.84|0
1642562200000|2022-01-19 03:16:40|181.22|178.62|181.29|178.69|181.29|178.69|181.15|178.55|0
1642562220000|2022-01-19 03:17:00|181.44|178.84|181.44|178.84|181.44|178.84|181.29|178.69|0
1642562230000|2022-01-19 03:17:10|181.36|178.76|181.44|178.84|181.44|178.84|181.29|178.69|0
1642562240000|2022-01-19 03:17:20|181.36|178.76|181.36|178.76|181.36|178.76|181.29|178.69|0
1642562250000|2022-01-19 03:17:30|181.44|178.84|181.44|178.84|181.58|178.98|181.44|178.84|0
1642562260000|2022-01-19 03:17:40|181.51|178.91|181.58|178.98|181.58|178.98|181.51|178.91|0
1642562270000|2022-01-19 03:17:50|181.44|178.84|181.58|178.98|181.58|178.98|181.44|178.84|0
1642562280000|2022-01-19 03:18:00|181.29|178.69|181.29|178.69|181.29|178.69|181.29|178.69|0
1642562290000|2022-01-19 03:18:10|181.44|178.84|181.44|178.84|181.44|178.84|181.29|178.69|0
1642562300000|2022-01-19 03:18:20|181.36|178.76|181.29|178.69|181.44|178.84|181.29|178.69|0
1642562310000|2022-01-19 03:18:30|181.15|178.55|181.29|178.69|181.29|178.69|181.15|178.55|0
1642562320000|2022-01-19 03:18:40|181.44|178.84|181.44|178.84|181.44|178.84|181.44|178.84|0
1642562330000|2022-01-19 03:18:50|181.5|178.9|181.58|178.98|181.58|178.98|181.44|178.84|0
1642562340000|2022-01-19 03:19:00|182.16|179.56|182.37|179.77|182.45|179.85|182.16|179.56|0
1642562350000|2022-01-19 03:19:10|182.45|179.85|182.66|180.06|182.66|180.06|182.45|179.85|0
1642562360000|2022-01-19 03:19:20|182.59|179.99|182.52|179.92|182.59|179.99|182.3|179.7|0
1642562370000|2022-01-19 03:19:30|182.45|179.85|182.3|179.7|182.45|179.85|182.3|179.7|0
1642562380000|2022-01-19 03:19:40|182.23|179.63|182.23|179.63|182.23|179.63|182.16|179.56|0
1642562390000|2022-01-19 03:19:50|181.72|179.12|181.58|178.98|181.87|179.27|181.58|178.98|0
1642562400000|2022-01-19 03:20:00|181.43|178.83|181.43|178.83|181.43|178.83|181.29|178.69|0
1642562410000|2022-01-19 03:20:10|181.5|178.9|181.43|178.83|181.5|178.9|181.43|178.83|0
1642562420000|2022-01-19 03:20:20|181.36|178.76|181.36|178.76|181.36|178.76|181.15|178.55|0
1642562430000|2022-01-19 03:20:30|181.43|178.83|181.5|178.9|181.58|178.98|181.43|178.83|0
1642562440000|2022-01-19 03:20:40|181.43|178.83|181.36|178.76|181.43|178.83|181.36|178.76|0
1642562450000|2022-01-19 03:20:50|181.29|178.69|181.21|178.61|181.29|178.69|181.21|178.61|0
1642562460000|2022-01-19 03:21:00|181.29|178.69|181.29|178.69|181.29|178.69|181.29|178.69|0
1642562470000|2022-01-19 03:21:10|181.43|178.83|181.21|178.61|181.43|178.83|181.21|178.61|0
1642562480000|2022-01-19 03:21:20|181.14|178.54|180.86|178.26|181.14|178.54|180.86|178.26|0
1642562490000|2022-01-19 03:21:30|181.14|178.54|181.07|178.47|181.14|178.54|181|178.4|0
1642562500000|2022-01-19 03:21:40|181.14|178.54|180.86|178.26|181.14|178.54|180.86|178.26|0
1642562510000|2022-01-19 03:21:50|180.78|178.18|180.57|177.97|180.86|178.26|180.57|177.97|0
1642562520000|2022-01-19 03:22:00|180.86|178.26|181|178.4|181|178.4|180.86|178.26|0
1642562530000|2022-01-19 03:22:10|180.86|178.26|180.86|178.26|180.86|178.26|180.86|178.26|0
1642562540000|2022-01-19 03:22:20|180.71|178.11|180.57|177.97|180.78|178.18|180.57|177.97|0
1642562550000|2022-01-19 03:22:30|180.28|177.68|180.28|177.68|180.28|177.68|180.21|177.61|0
1642562560000|2022-01-19 03:22:40|180.14|177.54|179.77|177.17|180.14|177.54|179.71|177.11|0
1642562570000|2022-01-19 03:22:50|179.85|177.25|179.99|177.39|179.99|177.39|179.71|177.11|0
1642562580000|2022-01-19 03:23:00|179.71|177.11|179.71|177.11|179.71|177.11|179.71|177.11|0
1642562590000|2022-01-19 03:23:10|179.42|176.82|179.42|176.82|179.42|176.82|179.27|176.67|0
1642562600000|2022-01-19 03:23:20|179.56|176.96|179.7|177.1|179.7|177.1|179.56|176.96|0
1642562610000|2022-01-19 03:23:30|179.56|176.96|179.49|176.89|179.56|176.96|179.49|176.89|0
1642562620000|2022-01-19 03:23:40|179.56|176.96|179.7|177.1|179.7|177.1|179.56|176.96|0
1642562630000|2022-01-19 03:23:50|179.85|177.25|179.85|177.25|179.85|177.25|179.85|177.25|0
1642562640000|2022-01-19 03:24:00|179.7|177.1|179.42|176.82|179.7|177.1|179.42|176.82|0
1642562650000|2022-01-19 03:24:10|179.27|176.67|178.84|176.24|179.27|176.67|178.84|176.24|0
1642562660000|2022-01-19 03:24:20|178.99|176.39|178.7|176.1|178.99|176.39|178.7|176.1|0
1642562670000|2022-01-19 03:24:30|178.56|175.96|178.84|176.24|178.84|176.24|178.56|175.96|0
1642562680000|2022-01-19 03:24:40|178.99|176.39|179.13|176.53|179.13|176.53|178.99|176.39|0
1642562690000|2022-01-19 03:24:50|178.99|176.39|178.84|176.24|179.13|176.53|178.84|176.24|0
1642562700000|2022-01-19 03:25:00|178.7|176.1|178.56|175.96|178.7|176.1|178.56|175.96|0
1642562710000|2022-01-19 03:25:10|178.84|176.24|178.84|176.24|178.99|176.39|178.84|176.24|0
1642562720000|2022-01-19 03:25:20|178.77|176.17|178.99|176.39|178.99|176.39|178.77|176.17|0
1642562730000|2022-01-19 03:25:30|178.91|176.31|178.99|176.39|178.99|176.39|178.91|176.31|0
1642562740000|2022-01-19 03:25:40|178.91|176.31|178.84|176.24|178.99|176.39|178.84|176.24|0
1642562750000|2022-01-19 03:25:50|178.7|176.1|178.7|176.1|178.84|176.24|178.7|176.1|0
1642562760000|2022-01-19 03:26:00|178.56|175.96|178.56|175.96|178.56|175.96|178.56|175.96|0
1642562770000|2022-01-19 03:26:10|178.7|176.1|178.48|175.88|178.7|176.1|178.48|175.88|0
1642562780000|2022-01-19 03:26:20|178.41|175.81|178.56|175.96|178.56|175.96|178.41|175.81|0
1642562790000|2022-01-19 03:26:30|178.7|176.1|178.56|175.96|178.7|176.1|178.56|175.96|0
1642562800000|2022-01-19 03:26:40|178.62|176.02|178.41|175.81|178.62|176.02|178.41|175.81|0
1642562810000|2022-01-19 03:26:50|178.34|175.74|178.27|175.67|178.34|175.74|178.27|175.67|0
1642562820000|2022-01-19 03:27:00|178.41|175.81|178.41|175.81|178.48|175.88|178.41|175.81|0
1642562830000|2022-01-19 03:27:10|178.56|175.96|178.56|175.96|178.56|175.96|178.56|175.96|0
1642562840000|2022-01-19 03:27:20|178.7|176.1|178.7|176.1|178.7|176.1|178.7|176.1|0
1642562850000|2022-01-19 03:27:30|178.56|175.96|178.41|175.81|178.56|175.96|178.41|175.81|0
1642562860000|2022-01-19 03:27:40|178.48|175.88|178.27|175.67|178.48|175.88|178.27|175.67|0
1642562870000|2022-01-19 03:27:50|178.2|175.6|178.27|175.67|178.27|175.67|178.2|175.6|0
1642562880000|2022-01-19 03:28:00|178.19|175.59|178.19|175.59|178.19|175.59|178.19|175.59|0
1642562890000|2022-01-19 03:28:10|178.27|175.67|178.41|175.81|178.41|175.81|178.13|175.53|0
1642562900000|2022-01-19 03:28:20|178.34|175.74|178.41|175.81|178.41|175.81|178.34|175.74|0
1642562910000|2022-01-19 03:28:30|178.55|175.95|178.7|176.1|178.7|176.1|178.55|175.95|0
1642562930000|2022-01-19 03:28:50|178.62|176.02|178.55|175.95|178.62|176.02|178.41|175.81|0
1642562940000|2022-01-19 03:29:00|178.62|176.02|178.48|175.88|178.62|176.02|178.48|175.88|0
1642562950000|2022-01-19 03:29:10|178.55|175.95|178.27|175.67|178.55|175.95|178.27|175.67|0
1642562960000|2022-01-19 03:29:20|178.34|175.74|178.41|175.81|178.41|175.81|178.34|175.74|0
1642562970000|2022-01-19 03:29:30|178.55|175.95|178.55|175.95|178.55|175.95|178.55|175.95|0
1642562980000|2022-01-19 03:29:40|178.7|176.1|178.84|176.24|178.84|176.24|178.7|176.1|0
1642562990000|2022-01-19 03:29:50|179.13|176.53|179.27|176.67|179.27|176.67|179.05|176.45|0
1642563000000|2022-01-19 03:30:00|178.98|176.38|179.99|177.39|179.99|177.39|178.98|176.38|0
1642563010000|2022-01-19 03:30:10|179.84|177.24|179.99|177.39|179.99|177.39|179.84|177.24|0
1642563020000|2022-01-19 03:30:20|179.84|177.24|179.99|177.39|179.99|177.39|179.77|177.17|0
1642563030000|2022-01-19 03:30:30|179.84|177.24|179.84|177.24|179.84|177.24|179.84|177.24|0
1642563040000|2022-01-19 03:30:40|179.99|177.39|180.13|177.53|180.13|177.53|179.99|177.39|0
1642563060000|2022-01-19 03:31:00|180.27|177.67|180.27|177.67|180.42|177.82|180.2|177.6|0
1642563070000|2022-01-19 03:31:10|180.42|177.82|180.2|177.6|180.42|177.82|180.2|177.6|0
1642563080000|2022-01-19 03:31:20|180.13|177.53|179.84|177.24|180.13|177.53|179.84|177.24|0
1642563090000|2022-01-19 03:31:30|179.7|177.1|179.7|177.1|179.84|177.24|179.7|177.1|0
1642563100000|2022-01-19 03:31:40|179.77|177.17|179.77|177.17|179.77|177.17|179.7|177.1|0
1642563110000|2022-01-19 03:31:50|179.84|177.24|179.98|177.38|179.98|177.38|179.7|177.1|0
1642563120000|2022-01-19 03:32:00|180.27|177.67|179.27|176.67|180.27|177.67|179.27|176.67|0
1642563130000|2022-01-19 03:32:10|179.13|176.53|178.98|176.38|179.13|176.53|178.98|176.38|0
1642563140000|2022-01-19 03:32:20|179.05|176.45|179.13|176.53|179.13|176.53|178.98|176.38|0
1642563150000|2022-01-19 03:32:30|178.98|176.38|178.84|176.24|178.98|176.38|178.84|176.24|0
1642563160000|2022-01-19 03:32:40|178.7|176.1|178.76|176.16|178.76|176.16|178.55|175.95|0
1642563170000|2022-01-19 03:32:50|178.7|176.1|178.41|175.81|178.7|176.1|178.41|175.81|0
1642563180000|2022-01-19 03:33:00|178.12|175.52|178.12|175.52|178.12|175.52|178.12|175.52|0
1642563190000|2022-01-19 03:33:10|178.26|175.66|177.84|175.24|178.26|175.66|177.69|175.09|0
1642563200000|2022-01-19 03:33:20|177.98|175.38|178.05|175.45|178.05|175.45|177.98|175.38|0
1642563210000|2022-01-19 03:33:30|177.98|175.38|177.55|174.95|177.98|175.38|177.55|174.95|0
1642563220000|2022-01-19 03:33:40|177.47|174.87|177.41|174.81|177.55|174.95|177.41|174.81|0
1642563230000|2022-01-19 03:33:50|177.55|174.95|177.41|174.81|177.55|174.95|177.41|174.81|0
1642563240000|2022-01-19 03:34:00|177.12|174.52|177.26|174.66|177.26|174.66|177.12|174.52|0
1642563250000|2022-01-19 03:34:10|176.98|174.38|176.98|174.38|177.05|174.45|176.84|174.24|0
1642563260000|2022-01-19 03:34:20|176.84|174.24|176.83|174.23|176.9|174.3|176.83|174.23|0
1642563270000|2022-01-19 03:34:30|176.69|174.09|176.83|174.23|176.83|174.23|176.69|174.09|0
1642563280000|2022-01-19 03:34:40|176.98|174.38|176.76|174.16|176.98|174.38|176.76|174.16|0
1642563290000|2022-01-19 03:34:50|176.69|174.09|176.69|174.09|176.83|174.23|176.69|174.09|0
1642563300000|2022-01-19 03:35:00|176.76|174.16|176.83|174.23|176.83|174.23|176.76|174.16|0
1642563310000|2022-01-19 03:35:10|176.69|174.09|176.69|174.09|176.69|174.09|176.62|174.02|0
1642563320000|2022-01-19 03:35:20|176.76|174.16|177.12|174.52|177.12|174.52|176.76|174.16|0
1642563330000|2022-01-19 03:35:30|176.83|174.23|177.04|174.44|177.04|174.44|176.83|174.23|0
1642563340000|2022-01-19 03:35:40|176.98|174.38|176.98|174.38|176.98|174.38|176.98|174.38|0
1642563350000|2022-01-19 03:35:50|177.19|174.59|177.55|174.95|177.69|175.09|177.19|174.59|0
1642563360000|2022-01-19 03:36:00|177.4|174.8|177.55|174.95|177.69|175.09|177.4|174.8|0
1642563370000|2022-01-19 03:36:10|177.47|174.87|177.55|174.95|177.55|174.95|177.47|174.87|0
1642563380000|2022-01-19 03:36:20|177.4|174.8|177.4|174.8|177.55|174.95|177.4|174.8|0
1642563390000|2022-01-19 03:36:30|177.55|174.95|177.12|174.52|177.55|174.95|177.12|174.52|0
1642563400000|2022-01-19 03:36:40|177.04|174.44|176.98|174.38|177.04|174.44|176.98|174.38|0
1642563410000|2022-01-19 03:36:50|176.83|174.23|176.83|174.23|176.83|174.23|176.83|174.23|0
1642563420000|2022-01-19 03:37:00|176.98|174.38|176.83|174.23|176.98|174.38|176.83|174.23|0
1642563430000|2022-01-19 03:37:10|177.12|174.52|177.26|174.66|177.26|174.66|177.12|174.52|0
1642563440000|2022-01-19 03:37:20|177.12|174.52|176.83|174.23|177.12|174.52|176.83|174.23|0
1642563450000|2022-01-19 03:37:30|176.97|174.37|176.83|174.23|176.97|174.37|176.83|174.23|0
1642563460000|2022-01-19 03:37:40|176.97|174.37|176.83|174.23|176.97|174.37|176.83|174.23|0
1642563470000|2022-01-19 03:37:50|176.97|174.37|176.97|174.37|176.97|174.37|176.97|174.37|0
1642563480000|2022-01-19 03:38:00|177.4|174.8|177.69|175.09|177.69|175.09|177.33|174.73|0
1642563490000|2022-01-19 03:38:10|177.55|174.95|177.47|174.87|177.55|174.95|177.4|174.8|0
1642563500000|2022-01-19 03:38:20|177.55|174.95|177.4|174.8|177.55|174.95|177.4|174.8|0
1642563510000|2022-01-19 03:38:30|177.54|174.94|177.54|174.94|177.54|174.94|177.54|174.94|0
1642563520000|2022-01-19 03:38:40|177.69|175.09|177.69|175.09|177.83|175.23|177.69|175.09|0
1642563530000|2022-01-19 03:38:50|177.54|174.94|177.69|175.09|177.69|175.09|177.54|174.94|0
1642563540000|2022-01-19 03:39:00|177.61|175.01|177.26|174.66|177.61|175.01|177.26|174.66|0
1642563550000|2022-01-19 03:39:10|177.18|174.58|177.47|174.87|177.47|174.87|177.18|174.58|0
1642563560000|2022-01-19 03:39:20|177.4|174.8|177.69|175.09|177.69|175.09|177.4|174.8|0
1642563570000|2022-01-19 03:39:30|177.83|175.23|177.97|175.37|177.97|175.37|177.83|175.23|0
1642563580000|2022-01-19 03:39:40|177.83|175.23|177.83|175.23|177.83|175.23|177.83|175.23|0
1642563590000|2022-01-19 03:39:50|177.69|175.09|177.54|174.94|177.69|175.09|177.54|174.94|0
1642563600000|2022-01-19 03:40:00|177.69|175.09|177.69|175.09|177.69|175.09|177.69|175.09|0
1642563610000|2022-01-19 03:40:10|177.83|175.23|177.26|174.66|177.83|175.23|177.26|174.66|0
1642563620000|2022-01-19 03:40:20|177.33|174.73|176.54|173.94|177.33|174.73|176.54|173.94|0
1642563630000|2022-01-19 03:40:30|176.83|174.23|176.69|174.09|176.83|174.23|176.69|174.09|0
1642563640000|2022-01-19 03:40:40|176.54|173.94|176.54|173.94|176.54|173.94|176.54|173.94|0
1642563650000|2022-01-19 03:40:50|176.69|174.09|176.69|174.09|176.69|174.09|176.69|174.09|0
1642563660000|2022-01-19 03:41:00|176.61|174.01|176.69|174.09|176.69|174.09|176.61|174.01|0
1642563670000|2022-01-19 03:41:10|176.54|173.94|176.54|173.94|176.69|174.09|176.54|173.94|0
1642563680000|2022-01-19 03:41:20|176.69|174.09|176.69|174.09|176.69|174.09|176.61|174.01|0
1642563690000|2022-01-19 03:41:30|176.54|173.94|176.12|173.52|176.54|173.94|175.83|173.23|0
1642563700000|2022-01-19 03:41:40|175.83|173.23|175.69|173.09|175.83|173.23|175.69|173.09|0
1642563710000|2022-01-19 03:41:50|175.97|173.37|175.97|173.37|176.12|173.52|175.97|173.37|0
1642563720000|2022-01-19 03:42:00|176.12|173.52|175.83|173.23|176.12|173.52|175.83|173.23|0
1642563730000|2022-01-19 03:42:10|175.9|173.3|175.83|173.23|175.9|173.3|175.69|173.09|0
1642563740000|2022-01-19 03:42:20|175.97|173.37|175.69|173.09|175.97|173.37|175.69|173.09|0
1642563750000|2022-01-19 03:42:30|175.76|173.16|176.12|173.52|176.12|173.52|175.69|173.09|0
1642563760000|2022-01-19 03:42:40|176.18|173.58|176.26|173.66|176.26|173.66|176.18|173.58|0
1642563770000|2022-01-19 03:42:50|176.4|173.8|176.54|173.94|176.54|173.94|176.4|173.8|0
1642563780000|2022-01-19 03:43:00|176.61|174.01|176.68|174.08|176.68|174.08|176.61|174.01|0
1642563790000|2022-01-19 03:43:10|176.47|173.87|176.68|174.08|176.68|174.08|176.47|173.87|0
1642563800000|2022-01-19 03:43:20|176.83|174.23|176.97|174.37|176.97|174.37|176.83|174.23|0
1642563810000|2022-01-19 03:43:30|177.11|174.51|177.32|174.72|177.4|174.8|177.11|174.51|0
1642563820000|2022-01-19 03:43:40|177.18|174.58|177.25|174.65|177.25|174.65|176.97|174.37|0
1642563830000|2022-01-19 03:43:50|177.18|174.58|177.11|174.51|177.18|174.58|177.11|174.51|0
1642563840000|2022-01-19 03:44:00|177.25|174.65|177.4|174.8|177.4|174.8|177.25|174.65|0
1642563850000|2022-01-19 03:44:10|177.54|174.94|177.54|174.94|177.54|174.94|177.54|174.94|0
1642563860000|2022-01-19 03:44:20|177.68|175.08|177.75|175.15|177.75|175.15|177.68|175.08|0
1642563870000|2022-01-19 03:44:30|177.83|175.23|177.83|175.23|177.83|175.23|177.83|175.23|0
1642563880000|2022-01-19 03:44:40|177.68|175.08|177.54|174.94|177.68|175.08|177.54|174.94|0
1642563890000|2022-01-19 03:44:50|177.4|174.8|177.54|174.94|177.54|174.94|177.4|174.8|0
1642563900000|2022-01-19 03:45:00|177.4|174.8|177.4|174.8|177.4|174.8|177.25|174.65|0
1642563910000|2022-01-19 03:45:10|177.32|174.72|177.25|174.65|177.32|174.72|177.25|174.65|0
1642563920000|2022-01-19 03:45:20|177.11|174.51|177.25|174.65|177.25|174.65|177.11|174.51|0
1642563930000|2022-01-19 03:45:30|177.4|174.8|177.11|174.51|177.4|174.8|177.11|174.51|0
1642563940000|2022-01-19 03:45:40|177.32|174.72|177.32|174.72|177.32|174.72|177.32|174.72|0
1642563950000|2022-01-19 03:45:50|177.54|174.94|177.4|174.8|177.54|174.94|177.4|174.8|0
1642563960000|2022-01-19 03:46:00|177.46|174.86|177.46|174.86|177.46|174.86|177.4|174.8|0
1642563970000|2022-01-19 03:46:10|177.54|174.94|177.25|174.65|177.54|174.94|177.25|174.65|0
1642563980000|2022-01-19 03:46:20|177.11|174.51|176.97|174.37|177.11|174.51|176.97|174.37|0
1642563990000|2022-01-19 03:46:30|177.32|174.72|177.4|174.8|177.4|174.8|177.32|174.72|0
1642564000000|2022-01-19 03:46:40|177.39|174.79|177.11|174.51|177.39|174.79|177.11|174.51|0
1642564020000|2022-01-19 03:47:00|176.97|174.37|176.82|174.22|176.97|174.37|176.82|174.22|0
1642564030000|2022-01-19 03:47:10|176.97|174.37|176.82|174.22|176.97|174.37|176.82|174.22|0
1642564040000|2022-01-19 03:47:20|176.25|173.65|176.4|173.8|176.4|173.8|176.25|173.65|0
1642564050000|2022-01-19 03:47:30|176.54|173.94|176.68|174.08|176.68|174.08|176.54|173.94|0
1642564060000|2022-01-19 03:47:40|176.75|174.15|176.54|173.94|176.75|174.15|176.54|173.94|0
1642564070000|2022-01-19 03:47:50|176.68|174.08|176.68|174.08|176.68|174.08|176.68|174.08|0
1642564080000|2022-01-19 03:48:00|176.82|174.22|176.75|174.15|176.82|174.22|176.68|174.08|0
1642564090000|2022-01-19 03:48:10|176.68|174.08|176.68|174.08|176.68|174.08|176.54|173.94|0
1642564100000|2022-01-19 03:48:20|176.54|173.94|176.68|174.08|176.68|174.08|176.54|173.94|0
1642564110000|2022-01-19 03:48:30|176.54|173.94|176.68|174.08|176.68|174.08|176.54|173.94|0
1642564120000|2022-01-19 03:48:40|176.61|174.01|176.54|173.94|176.61|174.01|176.54|173.94|0
1642564130000|2022-01-19 03:48:50|176.39|173.79|176.68|174.08|176.75|174.15|176.39|173.79|0
1642564140000|2022-01-19 03:49:00|176.75|174.15|176.82|174.22|176.82|174.22|176.75|174.15|0
1642564150000|2022-01-19 03:49:10|176.68|174.08|176.61|174.01|176.68|174.08|176.54|173.94|0
1642564160000|2022-01-19 03:49:20|176.39|173.79|176.25|173.65|176.39|173.79|176.25|173.65|0
1642564170000|2022-01-19 03:49:30|176.39|173.79|176.32|173.72|176.39|173.79|176.32|173.72|0
1642564180000|2022-01-19 03:49:40|176.39|173.79|176.39|173.79|176.39|173.79|176.39|173.79|0
1642564190000|2022-01-19 03:49:50|176.32|173.72|176.54|173.94|176.54|173.94|176.32|173.72|0
1642564200000|2022-01-19 03:50:00|176.46|173.86|176.68|174.08|176.68|174.08|176.39|173.79|0
1642564210000|2022-01-19 03:50:10|176.75|174.15|176.82|174.22|176.96|174.36|176.75|174.15|0
1642564220000|2022-01-19 03:50:20|176.96|174.36|177.25|174.65|177.25|174.65|176.96|174.36|0
1642564230000|2022-01-19 03:50:30|177.32|174.72|177.25|174.65|177.32|174.72|177.25|174.65|0
1642564240000|2022-01-19 03:50:40|176.82|174.22|176.54|173.94|176.82|174.22|176.54|173.94|0
1642564250000|2022-01-19 03:50:50|176.68|174.08|176.68|174.08|176.75|174.15|176.54|173.94|0
1642564260000|2022-01-19 03:51:00|176.39|173.79|176.68|174.08|176.68|174.08|176.39|173.79|0
1642564270000|2022-01-19 03:51:10|176.96|174.36|176.96|174.36|176.96|174.36|176.96|174.36|0
1642564290000|2022-01-19 03:51:30|176.82|174.22|176.89|174.29|176.89|174.29|176.82|174.22|0
1642564300000|2022-01-19 03:51:40|176.82|174.22|176.82|174.22|176.82|174.22|176.82|174.22|0
1642564310000|2022-01-19 03:51:50|176.68|174.08|176.96|174.36|176.96|174.36|176.68|174.08|0
1642564320000|2022-01-19 03:52:00|176.82|174.22|176.82|174.22|176.82|174.22|176.82|174.22|0
1642564330000|2022-01-19 03:52:10|176.68|174.08|176.68|174.08|176.68|174.08|176.68|174.08|0
1642564340000|2022-01-19 03:52:20|176.53|173.93|176.68|174.08|176.68|174.08|176.53|173.93|0
1642564350000|2022-01-19 03:52:30|176.39|173.79|176.11|173.51|176.39|173.79|176.11|173.51|0
1642564360000|2022-01-19 03:52:40|176.25|173.65|176.39|173.79|176.39|173.79|176.25|173.65|0
1642564370000|2022-01-19 03:52:50|176.46|173.86|176.32|173.72|176.46|173.86|176.32|173.72|0
1642564380000|2022-01-19 03:53:00|176.39|173.79|176.82|174.22|176.82|174.22|176.39|173.79|0
1642564390000|2022-01-19 03:53:10|176.74|174.14|176.6|174|176.74|174.14|176.53|173.93|0
1642564400000|2022-01-19 03:53:20|176.53|173.93|176.68|174.08|176.68|174.08|176.53|173.93|0
1642564410000|2022-01-19 03:53:30|176.6|174|176.68|174.08|176.68|174.08|176.6|174|0
1642564420000|2022-01-19 03:53:40|176.6|174|176.82|174.22|176.82|174.22|176.6|174|0
1642564430000|2022-01-19 03:53:50|176.96|174.36|177.03|174.43|177.1|174.5|176.96|174.36|0
1642564440000|2022-01-19 03:54:00|176.96|174.36|177.39|174.79|177.39|174.79|176.96|174.36|0
1642564450000|2022-01-19 03:54:10|177.25|174.65|177.25|174.65|177.25|174.65|177.25|174.65|0
1642564460000|2022-01-19 03:54:20|177.1|174.5|177.1|174.5|177.1|174.5|177.1|174.5|0
1642564470000|2022-01-19 03:54:30|176.96|174.36|177.03|174.43|177.03|174.43|176.96|174.36|0
1642564480000|2022-01-19 03:54:40|176.96|174.36|177.1|174.5|177.1|174.5|176.96|174.36|0
1642564490000|2022-01-19 03:54:50|177.25|174.65|177.24|174.64|177.39|174.79|177.24|174.64|0
1642564500000|2022-01-19 03:55:00|177.39|174.79|177.53|174.93|177.53|174.93|177.39|174.79|0
1642564510000|2022-01-19 03:55:10|177.39|174.79|177.39|174.79|177.39|174.79|177.39|174.79|0
1642564530000|2022-01-19 03:55:30|177.53|174.93|177.46|174.86|177.53|174.93|177.46|174.86|0
1642564540000|2022-01-19 03:55:40|177.53|174.93|177.53|174.93|177.53|174.93|177.39|174.79|0
1642564550000|2022-01-19 03:55:50|177.67|175.07|177.53|174.93|177.67|175.07|177.53|174.93|0
1642564560000|2022-01-19 03:56:00|177.67|175.07|177.24|174.64|177.67|175.07|177.24|174.64|0
1642564580000|2022-01-19 03:56:20|177.1|174.5|177.24|174.64|177.24|174.64|177.1|174.5|0
1642564590000|2022-01-19 03:56:30|177.1|174.5|176.82|174.22|177.1|174.5|176.82|174.22|0
1642564600000|2022-01-19 03:56:40|176.67|174.07|176.82|174.22|176.82|174.22|176.67|174.07|0
1642564610000|2022-01-19 03:56:50|176.96|174.36|176.67|174.07|176.96|174.36|176.67|174.07|0
1642564620000|2022-01-19 03:57:00|176.82|174.22|176.96|174.36|176.96|174.36|176.82|174.22|0
1642564630000|2022-01-19 03:57:10|177.1|174.5|177.03|174.43|177.1|174.5|177.03|174.43|0
1642564640000|2022-01-19 03:57:20|177.1|174.5|177.1|174.5|177.1|174.5|177.1|174.5|0
1642564650000|2022-01-19 03:57:30|177.24|174.64|177.31|174.71|177.31|174.71|177.24|174.64|0
1642564660000|2022-01-19 03:57:40|177.39|174.79|177.31|174.71|177.39|174.79|177.31|174.71|0
1642564670000|2022-01-19 03:57:50|177.39|174.79|177.53|174.93|177.53|174.93|177.39|174.79|0
1642564680000|2022-01-19 03:58:00|177.38|174.78|177.24|174.64|177.38|174.78|177.24|174.64|0
1642564690000|2022-01-19 03:58:10|177.1|174.5|177.24|174.64|177.24|174.64|177.1|174.5|0
1642564700000|2022-01-19 03:58:20|177.1|174.5|177.24|174.64|177.24|174.64|177.1|174.5|0
1642564710000|2022-01-19 03:58:30|177.1|174.5|176.96|174.36|177.1|174.5|176.96|174.36|0
1642564720000|2022-01-19 03:58:40|177.02|174.42|176.96|174.36|177.1|174.5|176.96|174.36|0
1642564730000|2022-01-19 03:58:50|177.17|174.57|177.24|174.64|177.24|174.64|177.1|174.5|0
1642564740000|2022-01-19 03:59:00|177.1|174.5|177.17|174.57|177.17|174.57|177.1|174.5|0
1642564750000|2022-01-19 03:59:10|177.1|174.5|177.02|174.42|177.1|174.5|177.02|174.42|0
1642564760000|2022-01-19 03:59:20|176.96|174.36|176.96|174.36|176.96|174.36|176.96|174.36|0
1642564770000|2022-01-19 03:59:30|177.1|174.5|177.38|174.78|177.38|174.78|177.1|174.5|0
1642564780000|2022-01-19 03:59:40|177.53|174.93|177.24|174.64|177.53|174.93|177.24|174.64|0
1642564790000|2022-01-19 03:59:50|177.31|174.71|177.24|174.64|177.31|174.71|177.24|174.64|0
1642564800000|2022-01-19 04:00:00|177.38|174.78|177.45|174.85|177.45|174.85|177.38|174.78|0
1642564810000|2022-01-19 04:00:10|177.38|174.78|177.45|174.85|177.45|174.85|177.38|174.78|0
1642564820000|2022-01-19 04:00:20|177.38|174.78|177.38|174.78|177.45|174.85|177.38|174.78|0
1642564830000|2022-01-19 04:00:30|177.24|174.64|177.24|174.64|177.24|174.64|177.1|174.5|0
1642564840000|2022-01-19 04:00:40|177.1|174.5|177.1|174.5|177.1|174.5|177.1|174.5|0
1642564850000|2022-01-19 04:00:50|177.17|174.57|177.24|174.64|177.24|174.64|177.17|174.57|0
1642564870000|2022-01-19 04:01:10|177.38|174.78|177.38|174.78|177.38|174.78|177.38|174.78|0
1642564880000|2022-01-19 04:01:20|177.52|174.92|177.52|174.92|177.52|174.92|177.38|174.78|0
1642564890000|2022-01-19 04:01:30|177.38|174.78|177.67|175.07|177.67|175.07|177.38|174.78|0
1642564900000|2022-01-19 04:01:40|177.81|175.21|177.88|175.28|177.88|175.28|177.81|175.21|0
1642564910000|2022-01-19 04:01:50|177.95|175.35|178.1|175.5|178.1|175.5|177.95|175.35|0
1642564920000|2022-01-19 04:02:00|178.02|175.42|177.95|175.35|178.1|175.5|177.95|175.35|0
1642564930000|2022-01-19 04:02:10|178.02|175.42|177.95|175.35|178.02|175.42|177.95|175.35|0
1642564940000|2022-01-19 04:02:20|178.1|175.5|178.1|175.5|178.1|175.5|177.95|175.35|0
1642564950000|2022-01-19 04:02:30|177.95|175.35|178.02|175.42|178.1|175.5|177.95|175.35|0
1642564960000|2022-01-19 04:02:40|177.95|175.35|177.81|175.21|177.95|175.35|177.81|175.21|0
1642564970000|2022-01-19 04:02:50|177.88|175.28|177.95|175.35|177.95|175.35|177.81|175.21|0
1642564980000|2022-01-19 04:03:00|178.02|175.42|178.1|175.5|178.1|175.5|178.02|175.42|0
1642564990000|2022-01-19 04:03:10|177.95|175.35|177.95|175.35|177.95|175.35|177.95|175.35|0
1642565000000|2022-01-19 04:03:20|178.1|175.5|177.95|175.35|178.1|175.5|177.95|175.35|0
1642565010000|2022-01-19 04:03:30|178.1|175.5|178.09|175.49|178.1|175.5|178.09|175.49|0
1642565020000|2022-01-19 04:03:40|178.24|175.64|178.38|175.78|178.38|175.78|178.24|175.64|0
1642565030000|2022-01-19 04:03:50|178.67|176.07|178.67|176.07|178.81|176.21|178.67|176.07|0
1642565040000|2022-01-19 04:04:00|178.52|175.92|178.52|175.92|178.52|175.92|178.38|175.78|0
1642565050000|2022-01-19 04:04:10|178.59|175.99|178.52|175.92|178.59|175.99|178.52|175.92|0
1642565060000|2022-01-19 04:04:20|178.38|175.78|178.45|175.85|178.45|175.85|178.38|175.78|0
1642565070000|2022-01-19 04:04:30|178.38|175.78|178.38|175.78|178.38|175.78|178.24|175.64|0
1642565080000|2022-01-19 04:04:40|178.52|175.92|178.45|175.85|178.52|175.92|178.45|175.85|0
1642565090000|2022-01-19 04:04:50|178.52|175.92|178.45|175.85|178.52|175.92|178.38|175.78|0
1642565100000|2022-01-19 04:05:00|178.52|175.92|178.52|175.92|178.52|175.92|178.52|175.92|0
1642565110000|2022-01-19 04:05:10|178.38|175.78|178.24|175.64|178.38|175.78|178.24|175.64|0
1642565120000|2022-01-19 04:05:20|178.38|175.78|178.52|175.92|178.52|175.92|178.38|175.78|0
1642565130000|2022-01-19 04:05:30|178.38|175.78|178.09|175.49|178.38|175.78|178.09|175.49|0
1642565140000|2022-01-19 04:05:40|178.02|175.42|177.95|175.35|178.09|175.49|177.95|175.35|0
1642565150000|2022-01-19 04:05:50|177.81|175.21|177.95|175.35|177.95|175.35|177.81|175.21|0
1642565160000|2022-01-19 04:06:00|178.09|175.49|178.02|175.42|178.09|175.49|178.02|175.42|0
1642565170000|2022-01-19 04:06:10|178.09|175.49|178.09|175.49|178.09|175.49|177.95|175.35|0
1642565180000|2022-01-19 04:06:20|178.24|175.64|178.24|175.64|178.24|175.64|178.09|175.49|0
1642565190000|2022-01-19 04:06:30|178.38|175.78|178.67|176.07|178.67|176.07|178.38|175.78|0
1642565200000|2022-01-19 04:06:40|178.38|175.78|178.3|175.7|178.38|175.78|178.3|175.7|0
1642565210000|2022-01-19 04:06:50|178.38|175.78|178.38|175.78|178.38|175.78|178.38|175.78|0
1642565220000|2022-01-19 04:07:00|178.52|175.92|178.38|175.78|178.52|175.92|178.38|175.78|0
1642565230000|2022-01-19 04:07:10|178.23|175.63|178.23|175.63|178.23|175.63|178.23|175.63|0
1642565240000|2022-01-19 04:07:20|178.16|175.56|178.16|175.56|178.16|175.56|178.16|175.56|0
1642565250000|2022-01-19 04:07:30|178.23|175.63|178.16|175.56|178.23|175.63|178.16|175.56|0
1642565260000|2022-01-19 04:07:40|178.23|175.63|178.09|175.49|178.23|175.63|178.09|175.49|0
1642565270000|2022-01-19 04:07:50|178.23|175.63|178.23|175.63|178.23|175.63|178.09|175.49|0
1642565280000|2022-01-19 04:08:00|178.16|175.56|178.23|175.63|178.23|175.63|178.16|175.56|0
1642565310000|2022-01-19 04:08:30|178.09|175.49|178.16|175.56|178.16|175.56|178.09|175.49|0
1642565320000|2022-01-19 04:08:40|178.09|175.49|178.09|175.49|178.16|175.56|178.09|175.49|0
1642565330000|2022-01-19 04:08:50|178.02|175.42|177.95|175.35|178.02|175.42|177.95|175.35|0
1642565340000|2022-01-19 04:09:00|178.02|175.42|177.95|175.35|178.02|175.42|177.95|175.35|0
1642565350000|2022-01-19 04:09:10|177.87|175.27|177.95|175.35|177.95|175.35|177.87|175.27|0
1642565360000|2022-01-19 04:09:20|177.8|175.2|177.8|175.2|177.87|175.27|177.8|175.2|0
1642565370000|2022-01-19 04:09:30|177.95|175.35|177.66|175.06|177.95|175.35|177.66|175.06|0
1642565380000|2022-01-19 04:09:40|177.8|175.2|177.73|175.13|177.8|175.2|177.73|175.13|0
1642565390000|2022-01-19 04:09:50|177.95|175.35|177.66|175.06|177.95|175.35|177.66|175.06|0
1642565400000|2022-01-19 04:10:00|177.95|175.35|178.01|175.41|178.01|175.41|177.95|175.35|0
1642565410000|2022-01-19 04:10:10|177.95|175.35|178.09|175.49|178.09|175.49|177.95|175.35|0
1642565420000|2022-01-19 04:10:20|177.95|175.35|177.95|175.35|177.95|175.35|177.95|175.35|0
1642565430000|2022-01-19 04:10:30|178.09|175.49|178.09|175.49|178.09|175.49|178.09|175.49|0
1642565440000|2022-01-19 04:10:40|177.95|175.35|177.95|175.35|177.95|175.35|177.8|175.2|0
1642565450000|2022-01-19 04:10:50|177.8|175.2|177.87|175.27|177.87|175.27|177.8|175.2|0
1642565460000|2022-01-19 04:11:00|177.8|175.2|178.01|175.41|178.01|175.41|177.8|175.2|0
1642565470000|2022-01-19 04:11:10|177.95|175.35|177.95|175.35|178.09|175.49|177.95|175.35|0
1642565480000|2022-01-19 04:11:20|178.01|175.41|178.01|175.41|178.09|175.49|177.95|175.35|0
1642565490000|2022-01-19 04:11:30|178.09|175.49|177.94|175.34|178.09|175.49|177.94|175.34|0
1642565500000|2022-01-19 04:11:40|177.8|175.2|177.94|175.34|177.94|175.34|177.8|175.2|0
1642565510000|2022-01-19 04:11:50|178.09|175.49|177.94|175.34|178.09|175.49|177.94|175.34|0
1642565520000|2022-01-19 04:12:00|178.01|175.41|177.94|175.34|178.01|175.41|177.94|175.34|0
1642565530000|2022-01-19 04:12:10|177.87|175.27|177.8|175.2|177.87|175.27|177.8|175.2|0
1642565540000|2022-01-19 04:12:20|177.52|174.92|177.23|174.63|177.52|174.92|177.23|174.63|0
1642565550000|2022-01-19 04:12:30|177.44|174.84|177.37|174.77|177.52|174.92|177.37|174.77|0
1642565560000|2022-01-19 04:12:40|177.23|174.63|177.23|174.63|177.23|174.63|177.23|174.63|0
1642565570000|2022-01-19 04:12:50|177.09|174.49|177.09|174.49|177.09|174.49|177.09|174.49|0
1642565580000|2022-01-19 04:13:00|177.37|174.77|177.37|174.77|177.37|174.77|177.3|174.7|0
1642565590000|2022-01-19 04:13:10|177.3|174.7|177.09|174.49|177.37|174.77|177.09|174.49|0
1642565600000|2022-01-19 04:13:20|177.01|174.41|177.09|174.49|177.09|174.49|177.01|174.41|0
1642565610000|2022-01-19 04:13:30|176.94|174.34|176.73|174.13|176.94|174.34|176.73|174.13|0
1642565620000|2022-01-19 04:13:40|176.8|174.2|176.73|174.13|176.8|174.2|176.73|174.13|0
1642565630000|2022-01-19 04:13:50|176.66|174.06|176.73|174.13|176.8|174.2|176.66|174.06|0
1642565640000|2022-01-19 04:14:00|176.8|174.2|177.09|174.49|177.09|174.49|176.8|174.2|0
1642565650000|2022-01-19 04:14:10|177.23|174.63|177.3|174.7|177.37|174.77|177.23|174.63|0
1642565660000|2022-01-19 04:14:20|177.23|174.63|177.51|174.91|177.51|174.91|177.23|174.63|0
1642565670000|2022-01-19 04:14:30|177.44|174.84|177.37|174.77|177.44|174.84|177.37|174.77|0
1642565680000|2022-01-19 04:14:40|177.3|174.7|177.37|174.77|177.37|174.77|177.23|174.63|0
1642565690000|2022-01-19 04:14:50|177.23|174.63|177.01|174.41|177.23|174.63|177.01|174.41|0
1642565700000|2022-01-19 04:15:00|176.94|174.34|176.94|174.34|176.94|174.34|176.94|174.34|0
1642565710000|2022-01-19 04:15:10|177.08|174.48|177.01|174.41|177.08|174.48|176.94|174.34|0
1642565720000|2022-01-19 04:15:20|176.94|174.34|176.72|174.12|176.94|174.34|176.72|174.12|0
1642565730000|2022-01-19 04:15:30|176.66|174.06|176.8|174.2|176.8|174.2|176.66|174.06|0
1642565740000|2022-01-19 04:15:40|176.66|174.06|176.66|174.06|176.66|174.06|176.66|174.06|0
1642565750000|2022-01-19 04:15:50|176.8|174.2|176.94|174.34|176.94|174.34|176.8|174.2|0
1642565760000|2022-01-19 04:16:00|176.8|174.2|176.72|174.12|176.8|174.2|176.66|174.06|0
1642565770000|2022-01-19 04:16:10|176.8|174.2|176.8|174.2|176.8|174.2|176.8|174.2|0
1642565780000|2022-01-19 04:16:20|176.72|174.12|176.58|173.98|176.72|174.12|176.58|173.98|0
1642565790000|2022-01-19 04:16:30|176.66|174.06|176.66|174.06|176.66|174.06|176.66|174.06|0
1642565800000|2022-01-19 04:16:40|176.72|174.12|176.72|174.12|176.72|174.12|176.72|174.12|0
1642565810000|2022-01-19 04:16:50|176.66|174.06|176.66|174.06|176.66|174.06|176.66|174.06|0
1642565820000|2022-01-19 04:17:00|176.8|174.2|176.87|174.27|176.87|174.27|176.8|174.2|0
1642565830000|2022-01-19 04:17:10|176.94|174.34|177.08|174.48|177.08|174.48|176.94|174.34|0
1642565840000|2022-01-19 04:17:20|176.94|174.34|176.94|174.34|176.94|174.34|176.8|174.2|0
1642565850000|2022-01-19 04:17:30|176.8|174.2|176.8|174.2|176.8|174.2|176.8|174.2|0
1642565860000|2022-01-19 04:17:40|176.37|173.77|176.44|173.84|176.44|173.84|176.37|173.77|0
1642565870000|2022-01-19 04:17:50|176.37|173.77|176.15|173.55|176.37|173.77|176.15|173.55|0
1642565880000|2022-01-19 04:18:00|176.08|173.48|176.15|173.55|176.23|173.63|176.08|173.48|0
1642565890000|2022-01-19 04:18:10|176.23|173.63|176.08|173.48|176.23|173.63|176.08|173.48|0
1642565900000|2022-01-19 04:18:20|176.23|173.63|176.23|173.63|176.23|173.63|176.23|173.63|0
1642565940000|2022-01-19 04:19:00|176.37|173.77|176.37|173.77|176.37|173.77|176.37|173.77|0
1642565950000|2022-01-19 04:19:10|176.23|173.63|176.08|173.48|176.23|173.63|176.08|173.48|0
1642565960000|2022-01-19 04:19:20|175.94|173.34|175.94|173.34|175.94|173.34|175.94|173.34|0
1642565970000|2022-01-19 04:19:30|175.8|173.2|175.8|173.2|175.8|173.2|175.8|173.2|0
1642565980000|2022-01-19 04:19:40|175.73|173.13|175.8|173.2|175.8|173.2|175.73|173.13|0
1642565990000|2022-01-19 04:19:50|175.66|173.06|175.66|173.06|175.66|173.06|175.66|173.06|0
1642566000000|2022-01-19 04:20:00|175.8|173.2|176.01|173.41|176.08|173.48|175.8|173.2|0
1642566010000|2022-01-19 04:20:10|176.08|173.48|176.23|173.63|176.23|173.63|176.08|173.48|0
1642566020000|2022-01-19 04:20:20|176.08|173.48|176.08|173.48|176.08|173.48|175.94|173.34|0
1642566030000|2022-01-19 04:20:30|176.01|173.41|176.01|173.41|176.01|173.41|176.01|173.41|0
1642566040000|2022-01-19 04:20:40|176.08|173.48|176.08|173.48|176.08|173.48|176.08|173.48|0
1642566050000|2022-01-19 04:20:50|176.22|173.62|176.22|173.62|176.22|173.62|176.22|173.62|0
1642566060000|2022-01-19 04:21:00|176.08|173.48|175.94|173.34|176.08|173.48|175.94|173.34|0
1642566070000|2022-01-19 04:21:10|176.08|173.48|176.08|173.48|176.15|173.55|176.08|173.48|0
1642566090000|2022-01-19 04:21:30|176.22|173.62|176.22|173.62|176.22|173.62|176.22|173.62|0
1642566100000|2022-01-19 04:21:40|176.15|173.55|176.08|173.48|176.15|173.55|176.08|173.48|0
1642566110000|2022-01-19 04:21:50|175.94|173.34|175.94|173.34|175.94|173.34|175.94|173.34|0
1642566120000|2022-01-19 04:22:00|176.08|173.48|175.94|173.34|176.08|173.48|175.94|173.34|0
1642566130000|2022-01-19 04:22:10|176.08|173.48|176.22|173.62|176.22|173.62|176.08|173.48|0
1642566160000|2022-01-19 04:22:40|176.37|173.77|176.37|173.77|176.37|173.77|176.37|173.77|0
1642566180000|2022-01-19 04:23:00|176.51|173.91|176.36|173.76|176.51|173.91|176.36|173.76|0
1642566190000|2022-01-19 04:23:10|176.43|173.83|176.08|173.48|176.43|173.83|176.08|173.48|0
1642566200000|2022-01-19 04:23:20|176.22|173.62|176.22|173.62|176.22|173.62|176.22|173.62|0
1642566220000|2022-01-19 04:23:40|176.08|173.48|176.08|173.48|176.08|173.48|176.08|173.48|0
1642566230000|2022-01-19 04:23:50|176.22|173.62|176.15|173.55|176.22|173.62|176.15|173.55|0
1642566240000|2022-01-19 04:24:00|176.08|173.48|176.08|173.48|176.08|173.48|176.08|173.48|0
1642566250000|2022-01-19 04:24:10|176.22|173.62|176.22|173.62|176.22|173.62|176.22|173.62|0
1642566260000|2022-01-19 04:24:20|176.08|173.48|176.08|173.48|176.08|173.48|176.08|173.48|0
1642566280000|2022-01-19 04:24:40|176.22|173.62|176.22|173.62|176.22|173.62|176.22|173.62|0
1642566290000|2022-01-19 04:24:50|176.08|173.48|176.08|173.48|176.08|173.48|176.08|173.48|0
1642566300000|2022-01-19 04:25:00|176.22|173.62|176.22|173.62|176.22|173.62|176.22|173.62|0
1642566320000|2022-01-19 04:25:20|176.36|173.76|176.36|173.76|176.36|173.76|176.36|173.76|0
1642566330000|2022-01-19 04:25:30|176.51|173.91|176.51|173.91|176.51|173.91|176.51|173.91|0
1642566340000|2022-01-19 04:25:40|176.5|173.9|176.5|173.9|176.5|173.9|176.5|173.9|0
1642566440000|2022-01-19 04:27:20|176.79|174.19|177.07|174.47|177.07|174.47|176.79|174.19|0
1642566450000|2022-01-19 04:27:30|177.22|174.62|177.36|174.76|177.36|174.76|177.22|174.62|0
1642566460000|2022-01-19 04:27:40|177.5|174.9|177.5|174.9|177.5|174.9|177.5|174.9|0
1642566480000|2022-01-19 04:28:00|177.36|174.76|177.36|174.76|177.5|174.9|177.36|174.76|0
1642566490000|2022-01-19 04:28:10|177.43|174.83|177.5|174.9|177.5|174.9|177.22|174.62|0
1642566500000|2022-01-19 04:28:20|177.64|175.04|177.64|175.04|177.64|175.04|177.64|175.04|0
1642566510000|2022-01-19 04:28:30|177.5|174.9|177.79|175.19|177.79|175.19|177.5|174.9|0
1642566520000|2022-01-19 04:28:40|177.64|175.04|177.79|175.19|177.79|175.19|177.64|175.04|0
1642566530000|2022-01-19 04:28:50|177.64|175.04|177.64|175.04|177.64|175.04|177.64|175.04|0
1642566540000|2022-01-19 04:29:00|177.57|174.97|177.5|174.9|177.64|175.04|177.5|174.9|0
1642566550000|2022-01-19 04:29:10|177.57|174.97|177.43|174.83|177.57|174.97|177.43|174.83|0
1642566560000|2022-01-19 04:29:20|177.5|174.9|177.43|174.83|177.5|174.9|177.43|174.83|0
1642566570000|2022-01-19 04:29:30|177.5|174.9|177.71|175.11|177.71|175.11|177.5|174.9|0
1642566580000|2022-01-19 04:29:40|177.5|174.9|177.36|174.76|177.5|174.9|177.36|174.76|0
1642566590000|2022-01-19 04:29:50|177.5|174.9|177.64|175.04|177.64|175.04|177.5|174.9|0
1642566600000|2022-01-19 04:30:00|177.5|174.9|177.64|175.04|177.64|175.04|177.5|174.9|0
1642566610000|2022-01-19 04:30:10|177.79|175.19|177.64|175.04|177.79|175.19|177.64|175.04|0
1642566620000|2022-01-19 04:30:20|177.79|175.19|177.79|175.19|177.79|175.19|177.79|175.19|0
1642566630000|2022-01-19 04:30:30|177.93|175.33|177.93|175.33|177.93|175.33|177.93|175.33|0
1642566650000|2022-01-19 04:30:50|178.07|175.47|178.07|175.47|178.07|175.47|178.07|175.47|0
1642566680000|2022-01-19 04:31:20|178.64|176.04|178.5|175.9|178.64|176.04|178.5|175.9|0
1642566690000|2022-01-19 04:31:30|178.64|176.04|178.64|176.04|178.64|176.04|178.64|176.04|0
1642566700000|2022-01-19 04:31:40|178.5|175.9|178.64|176.04|178.64|176.04|178.5|175.9|0
1642566710000|2022-01-19 04:31:50|178.5|175.9|178.36|175.76|178.5|175.9|178.36|175.76|0
1642566720000|2022-01-19 04:32:00|178.21|175.61|178.36|175.76|178.36|175.76|178.21|175.61|0
1642566730000|2022-01-19 04:32:10|178.21|175.61|178.21|175.61|178.21|175.61|178.21|175.61|0
1642566740000|2022-01-19 04:32:20|178.36|175.76|178.36|175.76|178.36|175.76|178.36|175.76|0
1642566750000|2022-01-19 04:32:30|178.28|175.68|178.07|175.47|178.28|175.68|177.93|175.33|0
1642566760000|2022-01-19 04:32:40|178.21|175.61|178.07|175.47|178.21|175.61|178.07|175.47|0
1642566770000|2022-01-19 04:32:50|178.21|175.61|178.07|175.47|178.21|175.61|178.07|175.47|0
1642566780000|2022-01-19 04:33:00|178.21|175.61|178.36|175.76|178.36|175.76|178.21|175.61|0
1642566790000|2022-01-19 04:33:10|178.21|175.61|178.28|175.68|178.28|175.68|178.21|175.61|0
1642566800000|2022-01-19 04:33:20|178.36|175.76|178.36|175.76|178.36|175.76|178.36|175.76|0
1642566810000|2022-01-19 04:33:30|178.21|175.61|178.21|175.61|178.21|175.61|178.21|175.61|0
1642566830000|2022-01-19 04:33:50|178.14|175.54|178.07|175.47|178.14|175.54|178.07|175.47|0
1642566840000|2022-01-19 04:34:00|177.93|175.33|177.93|175.33|177.93|175.33|177.93|175.33|0
1642566850000|2022-01-19 04:34:10|177.99|175.39|177.93|175.33|177.99|175.39|177.93|175.33|0
1642566860000|2022-01-19 04:34:20|177.78|175.18|177.64|175.04|177.78|175.18|177.64|175.04|0
1642566870000|2022-01-19 04:34:30|177.78|175.18|177.92|175.32|177.92|175.32|177.71|175.11|0
1642566880000|2022-01-19 04:34:40|177.78|175.18|177.92|175.32|177.92|175.32|177.78|175.18|0
1642566890000|2022-01-19 04:34:50|178.07|175.47|177.99|175.39|178.07|175.47|177.92|175.32|0
1642566900000|2022-01-19 04:35:00|177.92|175.32|177.99|175.39|178.07|175.47|177.92|175.32|0
1642566910000|2022-01-19 04:35:10|177.92|175.32|177.64|175.04|177.92|175.32|177.64|175.04|0
1642566920000|2022-01-19 04:35:20|177.78|175.18|177.78|175.18|177.78|175.18|177.64|175.04|0
1642566930000|2022-01-19 04:35:30|177.64|175.04|177.64|175.04|177.64|175.04|177.64|175.04|0
1642566950000|2022-01-19 04:35:50|177.78|175.18|177.64|175.04|177.78|175.18|177.64|175.04|0
1642566960000|2022-01-19 04:36:00|177.56|174.96|177.49|174.89|177.56|174.96|177.49|174.89|0
1642566980000|2022-01-19 04:36:20|177.64|175.04|177.71|175.11|177.71|175.11|177.64|175.04|0
1642566990000|2022-01-19 04:36:30|177.64|175.04|177.49|174.89|177.64|175.04|177.49|174.89|0
1642567020000|2022-01-19 04:37:00|177.35|174.75|177.64|175.04|177.64|175.04|177.35|174.75|0
1642567040000|2022-01-19 04:37:20|177.78|175.18|177.85|175.25|177.85|175.25|177.78|175.18|0
1642567050000|2022-01-19 04:37:30|177.78|175.18|177.78|175.18|177.78|175.18|177.7|175.1|0
1642567060000|2022-01-19 04:37:40|177.92|175.32|177.92|175.32|177.92|175.32|177.92|175.32|0
1642567080000|2022-01-19 04:38:00|177.78|175.18|177.78|175.18|177.78|175.18|177.78|175.18|0
1642567090000|2022-01-19 04:38:10|177.7|175.1|177.85|175.25|177.85|175.25|177.64|175.04|0
1642567100000|2022-01-19 04:38:20|177.92|175.32|177.78|175.18|177.92|175.32|177.78|175.18|0
1642567140000|2022-01-19 04:39:00|177.92|175.32|177.92|175.32|177.92|175.32|177.78|175.18|0
1642567150000|2022-01-19 04:39:10|177.78|175.18|177.78|175.18|177.78|175.18|177.78|175.18|0
1642567160000|2022-01-19 04:39:20|177.92|175.32|177.63|175.03|177.92|175.32|177.63|175.03|0
1642567180000|2022-01-19 04:39:40|177.78|175.18|177.63|175.03|177.78|175.18|177.63|175.03|0
1642567190000|2022-01-19 04:39:50|177.49|174.89|177.49|174.89|177.49|174.89|177.49|174.89|0
1642567200000|2022-01-19 04:40:00|177.63|175.03|177.49|174.89|177.63|175.03|177.49|174.89|0
1642567210000|2022-01-19 04:40:10|177.63|175.03|177.63|175.03|177.63|175.03|177.63|175.03|0
1642567250000|2022-01-19 04:40:50|177.49|174.89|177.35|174.75|177.49|174.89|177.35|174.75|0
1642567280000|2022-01-19 04:41:20|177.49|174.89|177.27|174.67|177.49|174.89|177.2|174.6|0
1642567290000|2022-01-19 04:41:30|177.35|174.75|177.49|174.89|177.49|174.89|177.35|174.75|0
1642567300000|2022-01-19 04:41:40|177.35|174.75|177.35|174.75|177.35|174.75|177.35|174.75|0
1642567310000|2022-01-19 04:41:50|177.49|174.89|177.35|174.75|177.49|174.89|177.35|174.75|0
1642567330000|2022-01-19 04:42:10|177.2|174.6|177.2|174.6|177.2|174.6|177.2|174.6|0
1642567340000|2022-01-19 04:42:20|176.99|174.39|176.92|174.32|176.99|174.39|176.92|174.32|0
1642567360000|2022-01-19 04:42:40|176.84|174.24|177.06|174.46|177.06|174.46|176.84|174.24|0
1642567370000|2022-01-19 04:42:50|176.92|174.32|177.2|174.6|177.2|174.6|176.92|174.32|0
1642567380000|2022-01-19 04:43:00|177.35|174.75|176.92|174.32|177.35|174.75|176.92|174.32|0
1642567390000|2022-01-19 04:43:10|176.77|174.17|176.77|174.17|176.77|174.17|176.77|174.17|0
1642567400000|2022-01-19 04:43:20|176.99|174.39|176.92|174.32|176.99|174.39|176.92|174.32|0
1642567410000|2022-01-19 04:43:30|176.84|174.24|176.84|174.24|176.84|174.24|176.84|174.24|0
1642567420000|2022-01-19 04:43:40|176.77|174.17|176.63|174.03|176.77|174.17|176.63|174.03|0
1642567430000|2022-01-19 04:43:50|176.77|174.17|176.77|174.17|176.77|174.17|176.77|174.17|0
1642567440000|2022-01-19 04:44:00|176.63|174.03|176.63|174.03|176.63|174.03|176.63|174.03|0
1642567450000|2022-01-19 04:44:10|176.77|174.17|176.77|174.17|176.77|174.17|176.77|174.17|0
1642567460000|2022-01-19 04:44:20|176.63|174.03|176.63|174.03|176.63|174.03|176.63|174.03|0
1642567470000|2022-01-19 04:44:30|176.56|173.96|176.49|173.89|176.63|174.03|176.49|173.89|0
1642567480000|2022-01-19 04:44:40|176.56|173.96|176.49|173.89|176.56|173.96|176.49|173.89|0
1642567490000|2022-01-19 04:44:50|176.63|174.03|176.77|174.17|176.77|174.17|176.63|174.03|0
1642567500000|2022-01-19 04:45:00|176.63|174.03|176.56|173.96|176.63|174.03|176.56|173.96|0
1642567510000|2022-01-19 04:45:10|176.49|173.89|176.63|174.03|176.63|174.03|176.49|173.89|0
1642567520000|2022-01-19 04:45:20|176.49|173.89|176.7|174.1|176.7|174.1|176.49|173.89|0
1642567530000|2022-01-19 04:45:30|176.63|174.03|177.06|174.46|177.06|174.46|176.63|174.03|0
1642567540000|2022-01-19 04:45:40|177.2|174.6|177.2|174.6|177.2|174.6|177.2|174.6|0
1642567550000|2022-01-19 04:45:50|177.13|174.53|177.06|174.46|177.13|174.53|177.06|174.46|0
1642567560000|2022-01-19 04:46:00|177.13|174.53|177.2|174.6|177.2|174.6|177.06|174.46|0
1642567570000|2022-01-19 04:46:10|177.41|174.81|177.49|174.89|177.49|174.89|177.34|174.74|0
1642567580000|2022-01-19 04:46:20|177.41|174.81|177.49|174.89|177.49|174.89|177.41|174.81|0
1642567590000|2022-01-19 04:46:30|177.34|174.74|177.34|174.74|177.34|174.74|177.34|174.74|0
1642567600000|2022-01-19 04:46:40|177.13|174.53|177.27|174.67|177.27|174.67|177.13|174.53|0
1642567610000|2022-01-19 04:46:50|177.34|174.74|177.34|174.74|177.34|174.74|177.34|174.74|0
1642567640000|2022-01-19 04:47:20|177.06|174.46|176.84|174.24|177.06|174.46|176.77|174.17|0
1642567650000|2022-01-19 04:47:30|176.77|174.17|176.77|174.17|176.77|174.17|176.77|174.17|0
1642567660000|2022-01-19 04:47:40|176.91|174.31|176.7|174.1|176.91|174.31|176.7|174.1|0
1642567670000|2022-01-19 04:47:50|176.63|174.03|176.7|174.1|176.77|174.17|176.63|174.03|0
1642567680000|2022-01-19 04:48:00|176.63|174.03|176.77|174.17|176.77|174.17|176.63|174.03|0
1642567690000|2022-01-19 04:48:10|176.84|174.24|176.84|174.24|176.84|174.24|176.84|174.24|0
1642567700000|2022-01-19 04:48:20|176.34|173.74|176.34|173.74|176.34|173.74|176.34|173.74|0
1642567710000|2022-01-19 04:48:30|176.49|173.89|176.34|173.74|176.49|173.89|176.34|173.74|0
1642567720000|2022-01-19 04:48:40|176.2|173.6|176.34|173.74|176.34|173.74|176.2|173.6|0
1642567730000|2022-01-19 04:48:50|176.27|173.67|176.27|173.67|176.34|173.74|176.27|173.67|0
1642567740000|2022-01-19 04:49:00|176.2|173.6|176.2|173.6|176.27|173.67|176.2|173.6|0
1642567750000|2022-01-19 04:49:10|176.13|173.53|176.2|173.6|176.2|173.6|176.06|173.46|0
1642567760000|2022-01-19 04:49:20|176.27|173.67|176.2|173.6|176.27|173.67|176.2|173.6|0
1642567780000|2022-01-19 04:49:40|176.27|173.67|176.27|173.67|176.27|173.67|176.27|173.67|0
1642567790000|2022-01-19 04:49:50|176.2|173.6|176.2|173.6|176.2|173.6|176.2|173.6|0
1642567800000|2022-01-19 04:50:00|176.06|173.46|175.91|173.31|176.13|173.53|175.91|173.31|0
1642567810000|2022-01-19 04:50:10|175.7|173.1|175.77|173.17|175.91|173.31|175.7|173.1|0
1642567820000|2022-01-19 04:50:20|175.91|173.31|175.91|173.31|175.91|173.31|175.91|173.31|0
1642567830000|2022-01-19 04:50:30|175.84|173.24|175.91|173.31|175.91|173.31|175.84|173.24|0
1642567840000|2022-01-19 04:50:40|175.84|173.24|175.91|173.31|175.91|173.31|175.84|173.24|0
1642567850000|2022-01-19 04:50:50|175.84|173.24|175.91|173.31|175.91|173.31|175.77|173.17|0
1642567860000|2022-01-19 04:51:00|175.77|173.17|175.63|173.03|175.84|173.24|175.63|173.03|0
1642567870000|2022-01-19 04:51:10|175.49|172.89|174.35|171.75|175.49|172.89|174.35|171.75|0
1642567880000|2022-01-19 04:51:20|174.42|171.82|174.35|171.75|174.42|171.82|174.35|171.75|0
1642567890000|2022-01-19 04:51:30|174.49|171.89|174.64|172.04|174.64|172.04|174.49|171.89|0
1642567900000|2022-01-19 04:51:40|174.78|172.18|174.92|172.32|174.92|172.32|174.78|172.18|0
1642567910000|2022-01-19 04:51:50|175.06|172.46|175.06|172.46|175.06|172.46|174.92|172.32|0
1642567920000|2022-01-19 04:52:00|175.2|172.6|174.99|172.39|175.2|172.6|174.99|172.39|0
1642567930000|2022-01-19 04:52:10|174.92|172.32|175.2|172.6|175.2|172.6|174.92|172.32|0
1642567940000|2022-01-19 04:52:20|175.34|172.74|175.34|172.74|175.34|172.74|175.34|172.74|0
1642567950000|2022-01-19 04:52:30|175.41|172.81|175.34|172.74|175.41|172.81|175.34|172.74|0
1642567960000|2022-01-19 04:52:40|175.49|172.89|175.77|173.17|175.77|173.17|175.49|172.89|0
1642567970000|2022-01-19 04:52:50|175.63|173.03|175.63|173.03|175.63|173.03|175.63|173.03|0
1642567980000|2022-01-19 04:53:00|175.49|172.89|175.63|173.03|175.63|173.03|175.49|172.89|0
1642567990000|2022-01-19 04:53:10|175.49|172.89|175.27|172.67|175.49|172.89|175.27|172.67|0
1642568000000|2022-01-19 04:53:20|175.2|172.6|175.06|172.46|175.2|172.6|175.06|172.46|0
1642568010000|2022-01-19 04:53:30|175.2|172.6|175.2|172.6|175.2|172.6|175.2|172.6|0
1642568020000|2022-01-19 04:53:40|175.06|172.46|174.92|172.32|175.06|172.46|174.92|172.32|0
1642568030000|2022-01-19 04:53:50|174.78|172.18|174.78|172.18|174.78|172.18|174.78|172.18|0
1642568040000|2022-01-19 04:54:00|174.63|172.03|174.63|172.03|174.63|172.03|174.63|172.03|0
1642568050000|2022-01-19 04:54:10|174.78|172.18|174.63|172.03|174.78|172.18|174.63|172.03|0
1642568060000|2022-01-19 04:54:20|174.7|172.1|174.63|172.03|174.7|172.1|174.63|172.03|0
1642568070000|2022-01-19 04:54:30|174.56|171.96|174.49|171.89|174.63|172.03|174.49|171.89|0
1642568080000|2022-01-19 04:54:40|174.42|171.82|174.49|171.89|174.49|171.89|174.35|171.75|0
1642568090000|2022-01-19 04:54:50|174.78|172.18|174.7|172.1|174.78|172.18|174.63|172.03|0
1642568100000|2022-01-19 04:55:00|174.78|172.18|174.92|172.32|174.92|172.32|174.78|172.18|0
1642568110000|2022-01-19 04:55:10|175.06|172.46|174.92|172.32|175.06|172.46|174.92|172.32|0
1642568120000|2022-01-19 04:55:20|174.77|172.17|174.84|172.24|174.92|172.32|174.77|172.17|0
1642568130000|2022-01-19 04:55:30|174.92|172.32|175.06|172.46|175.06|172.46|174.92|172.32|0
1642568140000|2022-01-19 04:55:40|175.13|172.53|175.13|172.53|175.2|172.6|175.13|172.53|0
1642568150000|2022-01-19 04:55:50|175.2|172.6|175.13|172.53|175.2|172.6|175.06|172.46|0
1642568160000|2022-01-19 04:56:00|175.06|172.46|175.06|172.46|175.06|172.46|175.06|172.46|0
1642568170000|2022-01-19 04:56:10|174.92|172.32|174.92|172.32|174.92|172.32|174.92|172.32|0
1642568180000|2022-01-19 04:56:20|175.06|172.46|175.06|172.46|175.06|172.46|175.06|172.46|0
1642568200000|2022-01-19 04:56:40|174.98|172.38|174.84|172.24|174.98|172.38|174.84|172.24|0
1642568210000|2022-01-19 04:56:50|174.77|172.17|174.91|172.31|174.98|172.38|174.77|172.17|0
1642568220000|2022-01-19 04:57:00|174.77|172.17|174.77|172.17|174.77|172.17|174.77|172.17|0
1642568230000|2022-01-19 04:57:10|174.49|171.89|174.49|171.89|174.49|171.89|174.35|171.75|0
1642568240000|2022-01-19 04:57:20|174.35|171.75|174.35|171.75|174.42|171.82|174.35|171.75|0
1642568250000|2022-01-19 04:57:30|174.49|171.89|174.35|171.75|174.77|172.17|174.35|171.75|0
1642568260000|2022-01-19 04:57:40|174.42|171.82|174.63|172.03|174.63|172.03|174.42|171.82|0
1642568270000|2022-01-19 04:57:50|174.49|171.89|174.49|171.89|174.56|171.96|174.49|171.89|0
1642568280000|2022-01-19 04:58:00|174.35|171.75|174.27|171.67|174.35|171.75|174.21|171.61|0
1642568290000|2022-01-19 04:58:10|174.49|171.89|174.21|171.61|174.49|171.89|174.21|171.61|0
1642568300000|2022-01-19 04:58:20|174.06|171.46|174.06|171.46|174.06|171.46|174.06|171.46|0
1642568310000|2022-01-19 04:58:30|173.78|171.18|174.21|171.61|174.21|171.61|173.78|171.18|0
1642568320000|2022-01-19 04:58:40|174.06|171.46|173.92|171.32|174.06|171.46|173.92|171.32|0
1642568330000|2022-01-19 04:58:50|173.78|171.18|173.78|171.18|173.85|171.25|173.78|171.18|0
1642568340000|2022-01-19 04:59:00|173.08|170.48|172.37|169.77|173.08|170.48|172.37|169.77|0
1642568350000|2022-01-19 04:59:10|172.51|169.91|171.81|169.21|172.65|170.05|171.81|169.21|0
1642568360000|2022-01-19 04:59:20|171.67|169.07|171.81|169.21|171.81|169.21|171.67|169.07|0
1642568370000|2022-01-19 04:59:30|172.09|169.49|171.67|169.07|172.09|169.49|171.67|169.07|0
1642568380000|2022-01-19 04:59:40|171.81|169.21|172.02|169.42|172.02|169.42|171.81|169.21|0
1642568390000|2022-01-19 04:59:50|172.09|169.49|172.23|169.63|172.37|169.77|172.09|169.49|0
1642568400000|2022-01-19 05:00:00|171.95|169.35|171.95|169.35|172.02|169.42|171.95|169.35|0
1642568410000|2022-01-19 05:00:10|171.67|169.07|171.53|168.93|171.67|169.07|171.53|168.93|0
1642568420000|2022-01-19 05:00:20|171.74|169.14|171.95|169.35|171.95|169.35|171.74|169.14|0
1642568430000|2022-01-19 05:00:30|171.67|169.07|171.53|168.93|171.67|169.07|171.53|168.93|0
1642568440000|2022-01-19 05:00:40|171.39|168.79|171.53|168.93|171.53|168.93|171.39|168.79|0
1642568450000|2022-01-19 05:00:50|171.67|169.07|171.67|169.07|171.67|169.07|171.53|168.93|0
1642568460000|2022-01-19 05:01:00|171.53|168.93|171.53|168.93|171.53|168.93|171.53|168.93|0
1642568470000|2022-01-19 05:01:10|171.6|169|171.67|169.07|171.67|169.07|171.6|169|0
1642568480000|2022-01-19 05:01:20|171.6|169|171.67|169.07|171.81|169.21|171.6|169|0
1642568490000|2022-01-19 05:01:30|172.09|169.49|172.23|169.63|172.23|169.63|172.09|169.49|0
1642568500000|2022-01-19 05:01:40|172.37|169.77|172.09|169.49|172.37|169.77|172.09|169.49|0
1642568510000|2022-01-19 05:01:50|171.95|169.35|172.09|169.49|172.09|169.49|171.95|169.35|0
1642568520000|2022-01-19 05:02:00|171.95|169.35|172.09|169.49|172.23|169.63|171.95|169.35|0
1642568530000|2022-01-19 05:02:10|172.16|169.56|172.23|169.63|172.23|169.63|172.09|169.49|0
1642568540000|2022-01-19 05:02:20|172.09|169.49|171.95|169.35|172.09|169.49|171.95|169.35|0
1642568550000|2022-01-19 05:02:30|172.02|169.42|172.09|169.49|172.09|169.49|172.02|169.42|0
1642568560000|2022-01-19 05:02:40|172.23|169.63|172.23|169.63|172.23|169.63|172.23|169.63|0
1642568570000|2022-01-19 05:02:50|172.37|169.77|172.37|169.77|172.37|169.77|172.37|169.77|0
1642568580000|2022-01-19 05:03:00|172.3|169.7|172.23|169.63|172.3|169.7|172.09|169.49|0
1642568590000|2022-01-19 05:03:10|172.3|169.7|172.51|169.91|172.51|169.91|172.23|169.63|0
1642568600000|2022-01-19 05:03:20|172.37|169.77|172.37|169.77|172.37|169.77|172.37|169.77|0
1642568620000|2022-01-19 05:03:40|172.23|169.63|172.23|169.63|172.23|169.63|172.23|169.63|0
1642568630000|2022-01-19 05:03:50|172.3|169.7|172.23|169.63|172.3|169.7|172.23|169.63|0
1642568640000|2022-01-19 05:04:00|172.09|169.49|172.09|169.49|172.09|169.49|172.09|169.49|0
1642568650000|2022-01-19 05:04:10|171.95|169.35|172.15|169.55|172.15|169.55|171.95|169.35|0
1642568660000|2022-01-19 05:04:20|172.09|169.49|172.23|169.63|172.3|169.7|172.09|169.49|0
1642568670000|2022-01-19 05:04:30|172.09|169.49|172.01|169.41|172.09|169.49|172.01|169.41|0
1642568680000|2022-01-19 05:04:40|171.95|169.35|171.95|169.35|172.09|169.49|171.95|169.35|0
1642568690000|2022-01-19 05:04:50|171.81|169.21|172.09|169.49|172.09|169.49|171.81|169.21|0
1642568700000|2022-01-19 05:05:00|172.01|169.41|171.95|169.35|172.01|169.41|171.95|169.35|0
1642568710000|2022-01-19 05:05:10|172.09|169.49|172.23|169.63|172.23|169.63|172.09|169.49|0
1642568720000|2022-01-19 05:05:20|172.37|169.77|172.37|169.77|172.37|169.77|172.37|169.77|0
1642568730000|2022-01-19 05:05:30|172.51|169.91|172.65|170.05|172.65|170.05|172.51|169.91|0
1642568740000|2022-01-19 05:05:40|172.79|170.19|172.65|170.05|172.79|170.19|172.65|170.05|0
1642568750000|2022-01-19 05:05:50|172.79|170.19|172.58|169.98|172.79|170.19|172.58|169.98|0
1642568760000|2022-01-19 05:06:00|172.65|170.05|172.65|170.05|172.79|170.19|172.65|170.05|0
1642568770000|2022-01-19 05:06:10|172.72|170.12|172.65|170.05|172.79|170.19|172.65|170.05|0
1642568780000|2022-01-19 05:06:20|172.72|170.12|172.79|170.19|172.79|170.19|172.72|170.12|0
1642568790000|2022-01-19 05:06:30|172.86|170.26|172.79|170.19|172.86|170.26|172.79|170.19|0
1642568800000|2022-01-19 05:06:40|172.65|170.05|172.51|169.91|172.65|170.05|172.51|169.91|0
1642568810000|2022-01-19 05:06:50|172.79|170.19|172.65|170.05|172.79|170.19|172.51|169.91|0
1642568820000|2022-01-19 05:07:00|172.79|170.19|172.65|170.05|172.79|170.19|172.65|170.05|0
1642568830000|2022-01-19 05:07:10|172.93|170.33|172.93|170.33|173.07|170.47|172.93|170.33|0
1642568840000|2022-01-19 05:07:20|173|170.4|172.93|170.33|173|170.4|172.93|170.33|0
1642568850000|2022-01-19 05:07:30|172.71|170.11|172.65|170.05|172.71|170.11|172.65|170.05|0
1642568860000|2022-01-19 05:07:40|172.79|170.19|172.65|170.05|172.79|170.19|172.65|170.05|0
1642568870000|2022-01-19 05:07:50|172.51|169.91|172.51|169.91|172.51|169.91|172.51|169.91|0
1642568880000|2022-01-19 05:08:00|172.43|169.83|172.57|169.97|172.57|169.97|172.43|169.83|0
1642568890000|2022-01-19 05:08:10|172.51|169.91|172.22|169.62|172.51|169.91|172.15|169.55|0
1642568900000|2022-01-19 05:08:20|172.08|169.48|172.15|169.55|172.22|169.62|172.08|169.48|0
1642568910000|2022-01-19 05:08:30|172.22|169.62|172.15|169.55|172.22|169.62|172.15|169.55|0
1642568920000|2022-01-19 05:08:40|172.08|169.48|172.08|169.48|172.08|169.48|172.01|169.41|0
1642568930000|2022-01-19 05:08:50|171.8|169.2|171.66|169.06|171.8|169.2|171.66|169.06|0
1642568940000|2022-01-19 05:09:00|171.8|169.2|171.94|169.34|171.94|169.34|171.8|169.2|0
1642568950000|2022-01-19 05:09:10|171.8|169.2|172.08|169.48|172.08|169.48|171.8|169.2|0
1642568960000|2022-01-19 05:09:20|172.01|169.41|172.15|169.55|172.15|169.55|172.01|169.41|0
1642568970000|2022-01-19 05:09:30|172.22|169.62|172.15|169.55|172.36|169.76|172.15|169.55|0
1642568980000|2022-01-19 05:09:40|172.08|169.48|172.36|169.76|172.36|169.76|172.08|169.48|0
1642568990000|2022-01-19 05:09:50|172.29|169.69|172.36|169.76|172.36|169.76|172.29|169.69|0
1642569000000|2022-01-19 05:10:00|172.22|169.62|172.36|169.76|172.5|169.9|172.22|169.62|0
1642569010000|2022-01-19 05:10:10|172.5|169.9|172.5|169.9|172.5|169.9|172.5|169.9|0
1642569020000|2022-01-19 05:10:20|172.57|169.97|172.5|169.9|172.57|169.97|172.36|169.76|0
1642569030000|2022-01-19 05:10:30|172.43|169.83|172.29|169.69|172.43|169.83|172.29|169.69|0
1642569040000|2022-01-19 05:10:40|172.36|169.76|172.36|169.76|172.36|169.76|172.36|169.76|0
1642569050000|2022-01-19 05:10:50|172.43|169.83|172.22|169.62|172.5|169.9|172.22|169.62|0
1642569070000|2022-01-19 05:11:10|172.36|169.76|171.94|169.34|172.36|169.76|171.94|169.34|0
1642569080000|2022-01-19 05:11:20|171.8|169.2|172.08|169.48|172.08|169.48|171.8|169.2|0
1642569090000|2022-01-19 05:11:30|171.94|169.34|171.8|169.2|171.94|169.34|171.8|169.2|0
1642569100000|2022-01-19 05:11:40|171.66|169.06|171.66|169.06|171.66|169.06|171.66|169.06|0
1642569110000|2022-01-19 05:11:50|171.8|169.2|171.66|169.06|171.8|169.2|171.66|169.06|0
1642569120000|2022-01-19 05:12:00|171.8|169.2|171.52|168.92|171.8|169.2|171.52|168.92|0
1642569130000|2022-01-19 05:12:10|171.24|168.64|171.1|168.5|171.24|168.64|171.1|168.5|0
1642569140000|2022-01-19 05:12:20|170.96|168.36|170.96|168.36|170.96|168.36|170.96|168.36|0
1642569150000|2022-01-19 05:12:30|171.1|168.5|171.24|168.64|171.24|168.64|171.1|168.5|0
1642569160000|2022-01-19 05:12:40|171.1|168.5|171.24|168.64|171.24|168.64|171.1|168.5|0
1642569170000|2022-01-19 05:12:50|171.1|168.5|171.38|168.78|171.38|168.78|171.1|168.5|0
1642569180000|2022-01-19 05:13:00|171.52|168.92|171.52|168.92|171.52|168.92|171.52|168.92|0
1642569190000|2022-01-19 05:13:10|171.59|168.99|171.66|169.06|171.66|169.06|171.52|168.92|0
1642569200000|2022-01-19 05:13:20|171.52|168.92|171.8|169.2|171.8|169.2|171.52|168.92|0
1642569210000|2022-01-19 05:13:30|171.94|169.34|172.08|169.48|172.08|169.48|171.94|169.34|0
1642569220000|2022-01-19 05:13:40|171.94|169.34|172.22|169.62|172.22|169.62|171.94|169.34|0
1642569230000|2022-01-19 05:13:50|172.08|169.48|172.01|169.41|172.08|169.48|171.94|169.34|0
1642569240000|2022-01-19 05:14:00|172.15|169.55|172.43|169.83|172.43|169.83|172.15|169.55|0
1642569250000|2022-01-19 05:14:10|172.36|169.76|172.5|169.9|172.5|169.9|172.36|169.76|0
1642569260000|2022-01-19 05:14:20|172.43|169.83|173.06|170.46|173.06|170.46|172.43|169.83|0
1642569270000|2022-01-19 05:14:30|172.99|170.39|172.92|170.32|172.99|170.39|172.92|170.32|0
1642569300000|2022-01-19 05:15:00|172.99|170.39|172.92|170.32|172.99|170.39|172.92|170.32|0
1642569310000|2022-01-19 05:15:10|172.78|170.18|172.92|170.32|172.92|170.32|172.71|170.11|0
1642569330000|2022-01-19 05:15:30|172.85|170.25|172.78|170.18|172.85|170.25|172.78|170.18|0
1642569340000|2022-01-19 05:15:40|172.92|170.32|173.06|170.46|173.06|170.46|172.92|170.32|0
1642569350000|2022-01-19 05:15:50|172.92|170.32|172.5|169.9|172.92|170.32|172.5|169.9|0
1642569360000|2022-01-19 05:16:00|172.43|169.83|172.78|170.18|172.78|170.18|172.43|169.83|0
1642569370000|2022-01-19 05:16:10|172.64|170.04|172.64|170.04|172.78|170.18|172.64|170.04|0
1642569380000|2022-01-19 05:16:20|172.5|169.9|172.57|169.97|172.57|169.97|172.36|169.76|0
1642569390000|2022-01-19 05:16:30|172.64|170.04|172.64|170.04|172.64|170.04|172.64|170.04|0
1642569400000|2022-01-19 05:16:40|172.92|170.32|172.78|170.18|172.92|170.32|172.78|170.18|0
1642569410000|2022-01-19 05:16:50|172.85|170.25|172.57|169.97|172.85|170.25|172.57|169.97|0
1642569420000|2022-01-19 05:17:00|172.64|170.04|172.71|170.11|172.71|170.11|172.64|170.04|0
1642569430000|2022-01-19 05:17:10|172.64|170.04|172.5|169.9|172.64|170.04|172.5|169.9|0
1642569440000|2022-01-19 05:17:20|172.42|169.82|172.36|169.76|172.5|169.9|172.36|169.76|0
1642569450000|2022-01-19 05:17:30|172.22|169.62|172.36|169.76|172.36|169.76|172.22|169.62|0
1642569460000|2022-01-19 05:17:40|172.22|169.62|172.36|169.76|172.56|169.96|172.22|169.62|0
1642569480000|2022-01-19 05:18:00|172.22|169.62|172.08|169.48|172.22|169.62|172.08|169.48|0
1642569490000|2022-01-19 05:18:10|171.93|169.33|171.93|169.33|171.93|169.33|171.93|169.33|0
1642569500000|2022-01-19 05:18:20|172|169.4|172.08|169.48|172.14|169.54|172|169.4|0
1642569510000|2022-01-19 05:18:30|172.14|169.54|171.93|169.33|172.14|169.54|171.93|169.33|0
1642569520000|2022-01-19 05:18:40|172|169.4|171.93|169.33|172|169.4|171.93|169.33|0
1642569540000|2022-01-19 05:19:00|172|169.4|172.07|169.47|172.07|169.47|172|169.4|0
1642569550000|2022-01-19 05:19:10|172|169.4|172.07|169.47|172.07|169.47|172|169.4|0
1642569560000|2022-01-19 05:19:20|171.93|169.33|172.21|169.61|172.21|169.61|171.93|169.33|0
1642569570000|2022-01-19 05:19:30|172.07|169.47|172.21|169.61|172.21|169.61|172.07|169.47|0
1642569580000|2022-01-19 05:19:40|172.14|169.54|172.14|169.54|172.14|169.54|172.14|169.54|0
1642569590000|2022-01-19 05:19:50|172.21|169.61|172.07|169.47|172.21|169.61|172.07|169.47|0
1642569600000|2022-01-19 05:20:00|171.93|169.33|171.79|169.19|171.93|169.33|171.65|169.05|0
1642569610000|2022-01-19 05:20:10|171.86|169.26|171.79|169.19|171.86|169.26|171.79|169.19|0
1642569620000|2022-01-19 05:20:20|171.65|169.05|171.72|169.12|171.72|169.12|171.65|169.05|0
1642569630000|2022-01-19 05:20:30|171.79|169.19|171.79|169.19|171.79|169.19|171.72|169.12|0
1642569650000|2022-01-19 05:20:50|171.65|169.05|171.79|169.19|171.79|169.19|171.65|169.05|0
1642569660000|2022-01-19 05:21:00|171.65|169.05|171.65|169.05|171.65|169.05|171.65|169.05|0
1642569670000|2022-01-19 05:21:10|171.51|168.91|171.51|168.91|171.51|168.91|171.37|168.77|0
1642569680000|2022-01-19 05:21:20|171.37|168.77|171.37|168.77|171.37|168.77|171.23|168.63|0
1642569690000|2022-01-19 05:21:30|171.51|168.91|171.51|168.91|171.51|168.91|171.51|168.91|0
1642569700000|2022-01-19 05:21:40|171.23|168.63|170.88|168.28|171.23|168.63|170.88|168.28|0
1642569710000|2022-01-19 05:21:50|170.81|168.21|170.81|168.21|170.81|168.21|170.81|168.21|0
1642569720000|2022-01-19 05:22:00|170.88|168.28|170.95|168.35|170.95|168.35|170.81|168.21|0
1642569740000|2022-01-19 05:22:20|170.81|168.21|170.39|167.79|170.81|168.21|170.25|167.65|0
1642569750000|2022-01-19 05:22:30|170.53|167.93|170.6|168|170.67|168.07|170.53|167.93|0
1642569760000|2022-01-19 05:22:40|170.53|167.93|170.67|168.07|170.67|168.07|170.53|167.93|0
1642569770000|2022-01-19 05:22:50|170.81|168.21|170.95|168.35|170.95|168.35|170.81|168.21|0
1642569780000|2022-01-19 05:23:00|171.09|168.49|171.09|168.49|171.09|168.49|171.09|168.49|0
1642569790000|2022-01-19 05:23:10|171.02|168.42|171.02|168.42|171.09|168.49|171.02|168.42|0
1642569800000|2022-01-19 05:23:20|171.09|168.49|171.23|168.63|171.23|168.63|171.09|168.49|0
1642569810000|2022-01-19 05:23:30|171.3|168.7|171.37|168.77|171.37|168.77|171.3|168.7|0
1642569820000|2022-01-19 05:23:40|171.23|168.63|171.23|168.63|171.23|168.63|171.16|168.56|0
1642569830000|2022-01-19 05:23:50|171.09|168.49|171.09|168.49|171.09|168.49|171.09|168.49|0
1642569840000|2022-01-19 05:24:00|171.16|168.56|171.16|168.56|171.16|168.56|171.16|168.56|0
1642569850000|2022-01-19 05:24:10|171.23|168.63|171.65|169.05|171.65|169.05|171.23|168.63|0
1642569860000|2022-01-19 05:24:20|171.79|169.19|171.51|168.91|171.79|169.19|171.51|168.91|0
1642569870000|2022-01-19 05:24:30|171.37|168.77|171.51|168.91|171.51|168.91|171.37|168.77|0
1642569880000|2022-01-19 05:24:40|171.44|168.84|171.37|168.77|171.44|168.84|171.37|168.77|0
1642569890000|2022-01-19 05:24:50|171.09|168.49|170.95|168.35|171.09|168.49|170.95|168.35|0
1642569900000|2022-01-19 05:25:00|170.81|168.21|171.09|168.49|171.09|168.49|170.81|168.21|0
1642569910000|2022-01-19 05:25:10|171.16|168.56|171.16|168.56|171.16|168.56|171.09|168.49|0
1642569920000|2022-01-19 05:25:20|170.95|168.35|170.95|168.35|170.95|168.35|170.95|168.35|0
1642569930000|2022-01-19 05:25:30|171.09|168.49|171.23|168.63|171.23|168.63|171.09|168.49|0
1642569940000|2022-01-19 05:25:40|171.37|168.77|171.37|168.77|171.37|168.77|171.23|168.63|0
1642569950000|2022-01-19 05:25:50|171.51|168.91|171.15|168.55|171.51|168.91|171.09|168.49|0
1642569960000|2022-01-19 05:26:00|171.23|168.63|171.23|168.63|171.23|168.63|171.09|168.49|0
1642569970000|2022-01-19 05:26:10|171.15|168.55|171.23|168.63|171.23|168.63|171.15|168.55|0
1642569980000|2022-01-19 05:26:20|171.09|168.49|170.95|168.35|171.09|168.49|170.95|168.35|0
1642569990000|2022-01-19 05:26:30|170.87|168.27|171.01|168.41|171.01|168.41|170.87|168.27|0
1642570000000|2022-01-19 05:26:40|170.95|168.35|171.23|168.63|171.23|168.63|170.95|168.35|0
1642570010000|2022-01-19 05:26:50|171.09|168.49|170.95|168.35|171.09|168.49|170.95|168.35|0
1642570020000|2022-01-19 05:27:00|170.81|168.21|170.81|168.21|170.95|168.35|170.81|168.21|0
1642570030000|2022-01-19 05:27:10|170.87|168.27|170.81|168.21|170.87|168.27|170.81|168.21|0
1642570040000|2022-01-19 05:27:20|170.87|168.27|170.95|168.35|170.95|168.35|170.87|168.27|0
1642570050000|2022-01-19 05:27:30|171.09|168.49|170.81|168.21|171.09|168.49|170.81|168.21|0
1642570060000|2022-01-19 05:27:40|170.95|168.35|171.09|168.49|171.09|168.49|170.95|168.35|0
1642570070000|2022-01-19 05:27:50|171.01|168.41|170.95|168.35|171.01|168.41|170.95|168.35|0
1642570080000|2022-01-19 05:28:00|170.81|168.21|170.81|168.21|170.81|168.21|170.81|168.21|0
1642570090000|2022-01-19 05:28:10|170.67|168.07|170.39|167.79|170.67|168.07|170.39|167.79|0
1642570100000|2022-01-19 05:28:20|170.31|167.71|170.31|167.71|170.31|167.71|170.31|167.71|0
1642570110000|2022-01-19 05:28:30|170.39|167.79|170.39|167.79|170.39|167.79|170.39|167.79|0
1642570120000|2022-01-19 05:28:40|170.31|167.71|170.31|167.71|170.31|167.71|170.31|167.71|0
1642570130000|2022-01-19 05:28:50|170.25|167.65|170.53|167.93|170.53|167.93|170.25|167.65|0
1642570140000|2022-01-19 05:29:00|170.39|167.79|170.39|167.79|170.39|167.79|170.39|167.79|0
1642570150000|2022-01-19 05:29:10|170.45|167.85|170.45|167.85|170.45|167.85|170.45|167.85|0
1642570160000|2022-01-19 05:29:20|170.53|167.93|170.66|168.06|170.66|168.06|170.53|167.93|0
1642570170000|2022-01-19 05:29:30|170.59|167.99|170.39|167.79|170.59|167.99|170.39|167.79|0
1642570180000|2022-01-19 05:29:40|170.25|167.65|170.17|167.57|170.25|167.65|170.17|167.57|0
1642570190000|2022-01-19 05:29:50|170.11|167.51|170.39|167.79|170.39|167.79|170.11|167.51|0
1642570200000|2022-01-19 05:30:00|170.52|167.92|170.52|167.92|170.52|167.92|170.52|167.92|0
1642570210000|2022-01-19 05:30:10|170.8|168.2|171.36|168.76|171.36|168.76|170.8|168.2|0
1642570220000|2022-01-19 05:30:20|171.5|168.9|171.5|168.9|171.5|168.9|171.5|168.9|0
1642570230000|2022-01-19 05:30:30|171.78|169.18|171.43|168.83|171.78|169.18|171.43|168.83|0
1642570240000|2022-01-19 05:30:40|171.5|168.9|171.43|168.83|171.5|168.9|171.36|168.76|0
1642570250000|2022-01-19 05:30:50|171.36|168.76|171.22|168.62|171.36|168.76|171.22|168.62|0
1642570260000|2022-01-19 05:31:00|171.36|168.76|171.22|168.62|171.36|168.76|171.22|168.62|0
1642570270000|2022-01-19 05:31:10|171.36|168.76|171.36|168.76|171.36|168.76|171.08|168.48|0
1642570280000|2022-01-19 05:31:20|171.5|168.9|171.64|169.04|171.64|169.04|171.43|168.83|0
1642570290000|2022-01-19 05:31:30|171.78|169.18|171.64|169.04|171.78|169.18|171.64|169.04|0
1642570300000|2022-01-19 05:31:40|171.5|168.9|171.22|168.62|171.5|168.9|171.22|168.62|0
1642570310000|2022-01-19 05:31:50|171.08|168.48|171.36|168.76|171.36|168.76|171.08|168.48|0
1642570320000|2022-01-19 05:32:00|171.29|168.69|171.29|168.69|171.29|168.69|171.22|168.62|0
1642570330000|2022-01-19 05:32:10|171.36|168.76|171.43|168.83|171.43|168.83|171.36|168.76|0
1642570340000|2022-01-19 05:32:20|171.5|168.9|171.64|169.04|171.64|169.04|171.43|168.83|0
1642570350000|2022-01-19 05:32:30|171.5|168.9|171.36|168.76|171.5|168.9|171.36|168.76|0
1642570360000|2022-01-19 05:32:40|171.5|168.9|171.5|168.9|171.5|168.9|171.5|168.9|0
1642570370000|2022-01-19 05:32:50|171.64|169.04|171.5|168.9|171.64|169.04|171.5|168.9|0
1642570380000|2022-01-19 05:33:00|171.36|168.76|171.43|168.83|171.43|168.83|171.36|168.76|0
1642570390000|2022-01-19 05:33:10|171.36|168.76|171.29|168.69|171.36|168.76|171.22|168.62|0
1642570400000|2022-01-19 05:33:20|171.36|168.76|171.36|168.76|171.36|168.76|171.29|168.69|0
1642570410000|2022-01-19 05:33:30|171.22|168.62|170.94|168.34|171.22|168.62|170.94|168.34|0
1642570420000|2022-01-19 05:33:40|171.08|168.48|170.94|168.34|171.08|168.48|170.94|168.34|0
1642570430000|2022-01-19 05:33:50|170.87|168.27|170.87|168.27|170.87|168.27|170.8|168.2|0
1642570440000|2022-01-19 05:34:00|170.8|168.2|170.8|168.2|170.8|168.2|170.8|168.2|0
1642570450000|2022-01-19 05:34:10|170.73|168.13|170.52|167.92|170.73|168.13|170.52|167.92|0
1642570460000|2022-01-19 05:34:20|170.8|168.2|170.94|168.34|170.94|168.34|170.8|168.2|0
1642570470000|2022-01-19 05:34:30|170.8|168.2|170.94|168.34|170.94|168.34|170.8|168.2|0
1642570480000|2022-01-19 05:34:40|170.8|168.2|170.52|167.92|170.8|168.2|170.52|167.92|0
1642570490000|2022-01-19 05:34:50|170.66|168.06|170.45|167.85|170.66|168.06|170.45|167.85|0
1642570500000|2022-01-19 05:35:00|170.38|167.78|170.38|167.78|170.38|167.78|170.24|167.64|0
1642570510000|2022-01-19 05:35:10|170.52|167.92|170.66|168.06|170.66|168.06|170.52|167.92|0
1642570520000|2022-01-19 05:35:20|170.52|167.92|170.73|168.13|170.73|168.13|170.52|167.92|0
1642570530000|2022-01-19 05:35:30|170.8|168.2|170.8|168.2|170.8|168.2|170.66|168.06|0
1642570540000|2022-01-19 05:35:40|170.94|168.34|170.94|168.34|170.94|168.34|170.8|168.2|0
1642570550000|2022-01-19 05:35:50|170.8|168.2|170.73|168.13|170.8|168.2|170.73|168.13|0
1642570560000|2022-01-19 05:36:00|170.66|168.06|171.08|168.48|171.08|168.48|170.66|168.06|0
1642570570000|2022-01-19 05:36:10|170.87|168.27|170.87|168.27|170.87|168.27|170.8|168.2|0
1642570580000|2022-01-19 05:36:20|170.8|168.2|170.66|168.06|170.8|168.2|170.66|168.06|0
1642570590000|2022-01-19 05:36:30|170.59|167.99|170.66|168.06|170.66|168.06|170.59|167.99|0
1642570610000|2022-01-19 05:36:50|170.8|168.2|170.66|168.06|170.8|168.2|170.66|168.06|0
1642570620000|2022-01-19 05:37:00|170.73|168.13|170.94|168.34|170.94|168.34|170.73|168.13|0
1642570630000|2022-01-19 05:37:10|170.86|168.26|170.94|168.34|170.94|168.34|170.86|168.26|0
1642570640000|2022-01-19 05:37:20|170.86|168.26|171.5|168.9|171.5|168.9|170.86|168.26|0
1642570650000|2022-01-19 05:37:30|171.42|168.82|171.36|168.76|171.42|168.82|171.22|168.62|0
1642570660000|2022-01-19 05:37:40|171.64|169.04|171.78|169.18|171.78|169.18|171.64|169.04|0
1642570670000|2022-01-19 05:37:50|172.06|169.46|172.2|169.6|172.2|169.6|172.06|169.46|0
1642570680000|2022-01-19 05:38:00|172.27|169.67|172.34|169.74|172.34|169.74|172.27|169.67|0
1642570690000|2022-01-19 05:38:10|172.06|169.46|172.06|169.46|172.06|169.46|172.06|169.46|0
1642570700000|2022-01-19 05:38:20|171.98|169.38|171.5|168.9|171.98|169.38|171.5|168.9|0
1642570720000|2022-01-19 05:38:40|171.36|168.76|171.22|168.62|171.36|168.76|171.22|168.62|0
1642570730000|2022-01-19 05:38:50|171.14|168.54|171.08|168.48|171.22|168.62|171.08|168.48|0
1642570740000|2022-01-19 05:39:00|171.22|168.62|171.22|168.62|171.22|168.62|171.14|168.54|0
1642570750000|2022-01-19 05:39:10|171.28|168.68|171.22|168.62|171.36|168.76|171.22|168.62|0
1642570760000|2022-01-19 05:39:20|171.36|168.76|171.22|168.62|171.36|168.76|171.22|168.62|0
1642570770000|2022-01-19 05:39:30|171.28|168.68|171.28|168.68|171.28|168.68|171.28|168.68|0
1642570780000|2022-01-19 05:39:40|171.5|168.9|171.42|168.82|171.5|168.9|171.36|168.76|0
1642570790000|2022-01-19 05:39:50|171.36|168.76|171.5|168.9|171.5|168.9|171.36|168.76|0
1642570800000|2022-01-19 05:40:00|171.36|168.76|171.36|168.76|171.5|168.9|171.36|168.76|0
1642570810000|2022-01-19 05:40:10|171.35|168.75|171.07|168.47|171.35|168.75|171.07|168.47|0
1642570820000|2022-01-19 05:40:20|171.21|168.61|171.21|168.61|171.21|168.61|171.21|168.61|0
1642570830000|2022-01-19 05:40:30|171.07|168.47|171.21|168.61|171.28|168.68|171.07|168.47|0
1642570840000|2022-01-19 05:40:40|171.14|168.54|171.14|168.54|171.14|168.54|171.14|168.54|0
1642570850000|2022-01-19 05:40:50|171.07|168.47|171.07|168.47|171.07|168.47|171.07|168.47|0
1642570860000|2022-01-19 05:41:00|170.93|168.33|170.93|168.33|170.93|168.33|170.93|168.33|0
1642570870000|2022-01-19 05:41:10|171.07|168.47|171|168.4|171.07|168.47|170.93|168.33|0
1642570880000|2022-01-19 05:41:20|170.93|168.33|170.79|168.19|170.93|168.33|170.79|168.19|0
1642570890000|2022-01-19 05:41:30|170.93|168.33|170.72|168.12|170.93|168.33|170.72|168.12|0
1642570900000|2022-01-19 05:41:40|170.65|168.05|170.79|168.19|170.79|168.19|170.58|167.98|0
1642570910000|2022-01-19 05:41:50|170.51|167.91|170.37|167.77|170.51|167.91|170.37|167.77|0
1642570920000|2022-01-19 05:42:00|170.51|167.91|170.65|168.05|170.65|168.05|170.51|167.91|0
1642570930000|2022-01-19 05:42:10|170.51|167.91|170.37|167.77|170.51|167.91|170.37|167.77|0
1642570940000|2022-01-19 05:42:20|170.23|167.63|170.51|167.91|170.51|167.91|170.23|167.63|0
1642570950000|2022-01-19 05:42:30|170.44|167.84|170.51|167.91|170.51|167.91|170.44|167.84|0
1642570960000|2022-01-19 05:42:40|170.3|167.7|170.3|167.7|170.3|167.7|170.3|167.7|0
1642570970000|2022-01-19 05:42:50|170.37|167.77|170.65|168.05|170.65|168.05|170.37|167.77|0
1642570980000|2022-01-19 05:43:00|170.51|167.91|170.51|167.91|170.65|168.05|170.51|167.91|0
1642570990000|2022-01-19 05:43:10|170.65|168.05|170.51|167.91|170.65|168.05|170.37|167.77|0
1642571000000|2022-01-19 05:43:20|170.65|168.05|170.37|167.77|170.65|168.05|170.37|167.77|0
1642571010000|2022-01-19 05:43:30|170.44|167.84|170.65|168.05|170.65|168.05|170.44|167.84|0
1642571020000|2022-01-19 05:43:40|170.51|167.91|170.65|168.05|170.65|168.05|170.51|167.91|0
1642571030000|2022-01-19 05:43:50|170.51|167.91|170.37|167.77|170.51|167.91|170.37|167.77|0
1642571040000|2022-01-19 05:44:00|170.44|167.84|170.37|167.77|170.58|167.98|170.37|167.77|0
1642571050000|2022-01-19 05:44:10|170.51|167.91|170.58|167.98|170.65|168.05|170.51|167.91|0
1642571060000|2022-01-19 05:44:20|170.51|167.91|170.37|167.77|170.51|167.91|170.37|167.77|0
1642571070000|2022-01-19 05:44:30|170.3|167.7|170.3|167.7|170.37|167.77|170.3|167.7|0
1642571080000|2022-01-19 05:44:40|170.37|167.77|170.23|167.63|170.37|167.77|170.23|167.63|0
1642571090000|2022-01-19 05:44:50|170.16|167.56|170.16|167.56|170.16|167.56|170.16|167.56|0
1642571100000|2022-01-19 05:45:00|170.23|167.63|170.37|167.77|170.37|167.77|170.23|167.63|0
1642571110000|2022-01-19 05:45:10|170.44|167.84|170.37|167.77|170.51|167.91|170.37|167.77|0
1642571120000|2022-01-19 05:45:20|170.51|167.91|170.37|167.77|170.51|167.91|170.37|167.77|0
1642571130000|2022-01-19 05:45:30|170.3|167.7|170.09|167.49|170.3|167.7|170.09|167.49|0
1642571150000|2022-01-19 05:45:50|170.37|167.77|170.37|167.77|170.37|167.77|170.37|167.77|0
1642571160000|2022-01-19 05:46:00|170.51|167.91|170.51|167.91|170.51|167.91|170.51|167.91|0
1642571180000|2022-01-19 05:46:20|170.44|167.84|170.51|167.91|170.51|167.91|170.44|167.84|0
1642571190000|2022-01-19 05:46:30|170.44|167.84|170.37|167.77|170.44|167.84|170.37|167.77|0
1642571200000|2022-01-19 05:46:40|170.44|167.84|170.51|167.91|170.51|167.91|170.44|167.84|0
1642571210000|2022-01-19 05:46:50|170.65|168.05|170.51|167.91|170.65|168.05|170.51|167.91|0
1642571220000|2022-01-19 05:47:00|170.44|167.84|170.44|167.84|170.51|167.91|170.44|167.84|0
1642571230000|2022-01-19 05:47:10|170.51|167.91|170.51|167.91|170.51|167.91|170.23|167.63|0
1642571240000|2022-01-19 05:47:20|170.44|167.84|170.37|167.77|170.44|167.84|170.37|167.77|0
1642571260000|2022-01-19 05:47:40|170.3|167.7|170.23|167.63|170.3|167.7|170.23|167.63|0
1642571270000|2022-01-19 05:47:50|170.37|167.77|170.37|167.77|170.37|167.77|170.37|167.77|0
1642571280000|2022-01-19 05:48:00|170.23|167.63|170.23|167.63|170.23|167.63|170.23|167.63|0
1642571290000|2022-01-19 05:48:10|170.3|167.7|170.37|167.77|170.37|167.77|170.3|167.7|0
1642571300000|2022-01-19 05:48:20|170.44|167.84|170.37|167.77|170.51|167.91|170.37|167.77|0
1642571310000|2022-01-19 05:48:30|170.09|167.49|170.09|167.49|170.23|167.63|170.09|167.49|0
1642571320000|2022-01-19 05:48:40|170.16|167.56|170.09|167.49|170.23|167.63|170.09|167.49|0
1642571330000|2022-01-19 05:48:50|170.23|167.63|170.23|167.63|170.23|167.63|170.23|167.63|0
1642571340000|2022-01-19 05:49:00|170.09|167.49|170.09|167.49|170.16|167.56|170.09|167.49|0
1642571360000|2022-01-19 05:49:20|170.23|167.63|170.09|167.49|170.23|167.63|170.09|167.49|0
1642571400000|2022-01-19 05:50:00|170.23|167.63|170.23|167.63|170.23|167.63|170.23|167.63|0
1642571410000|2022-01-19 05:50:10|170.29|167.69|170.23|167.63|170.37|167.77|170.23|167.63|0
1642571420000|2022-01-19 05:50:20|170.16|167.56|170.09|167.49|170.16|167.56|170.09|167.49|0
1642571440000|2022-01-19 05:50:40|170.37|167.77|170.51|167.91|170.65|168.05|170.37|167.77|0
1642571450000|2022-01-19 05:50:50|170.65|168.05|170.51|167.91|170.65|168.05|170.51|167.91|0
1642571460000|2022-01-19 05:51:00|170.65|168.05|170.51|167.91|170.65|168.05|170.37|167.77|0
1642571470000|2022-01-19 05:51:10|170.65|168.05|170.79|168.19|170.79|168.19|170.65|168.05|0
1642571490000|2022-01-19 05:51:30|170.65|168.05|170.85|168.25|170.85|168.25|170.65|168.05|0
1642571500000|2022-01-19 05:51:40|170.71|168.11|170.92|168.32|170.92|168.32|170.71|168.11|0
1642571510000|2022-01-19 05:51:50|170.85|168.25|170.78|168.18|170.85|168.25|170.78|168.18|0
1642571520000|2022-01-19 05:52:00|170.65|168.05|170.64|168.04|170.65|168.05|170.51|167.91|0
1642571530000|2022-01-19 05:52:10|170.51|167.91|170.64|168.04|170.64|168.04|170.51|167.91|0
1642571550000|2022-01-19 05:52:30|170.78|168.18|170.78|168.18|170.78|168.18|170.78|168.18|0
1642571560000|2022-01-19 05:52:40|170.92|168.32|170.92|168.32|170.92|168.32|170.92|168.32|0
1642571570000|2022-01-19 05:52:50|171.06|168.46|171.06|168.46|171.06|168.46|171.06|168.46|0
1642571580000|2022-01-19 05:53:00|170.92|168.32|170.99|168.39|171.06|168.46|170.92|168.32|0
1642571590000|2022-01-19 05:53:10|171.06|168.46|170.99|168.39|171.06|168.46|170.92|168.32|0
1642571600000|2022-01-19 05:53:20|171.34|168.74|171.34|168.74|171.34|168.74|171.2|168.6|0
1642571610000|2022-01-19 05:53:30|171.41|168.81|171.48|168.88|171.48|168.88|171.41|168.81|0
1642571620000|2022-01-19 05:53:40|171.34|168.74|171.48|168.88|171.48|168.88|171.34|168.74|0
1642571630000|2022-01-19 05:53:50|171.34|168.74|172.04|169.44|172.04|169.44|171.34|168.74|0
1642571640000|2022-01-19 05:54:00|171.9|169.3|172.04|169.44|172.04|169.44|171.9|169.3|0
1642571650000|2022-01-19 05:54:10|172.18|169.58|171.76|169.16|172.18|169.58|171.76|169.16|0
1642571660000|2022-01-19 05:54:20|171.62|169.02|171.55|168.95|171.62|169.02|171.48|168.88|0
1642571670000|2022-01-19 05:54:30|171.62|169.02|171.62|169.02|171.62|169.02|171.62|169.02|0
1642571680000|2022-01-19 05:54:40|171.48|168.88|171.62|169.02|171.62|169.02|171.48|168.88|0
1642571690000|2022-01-19 05:54:50|171.48|168.88|171.48|168.88|171.55|168.95|171.48|168.88|0
1642571700000|2022-01-19 05:55:00|171.62|169.02|171.06|168.46|171.62|169.02|171.06|168.46|0
1642571710000|2022-01-19 05:55:10|170.99|168.39|171.2|168.6|171.2|168.6|170.99|168.39|0
1642571740000|2022-01-19 05:55:40|170.78|168.18|170.78|168.18|170.78|168.18|170.78|168.18|0
1642571750000|2022-01-19 05:55:50|170.64|168.04|170.78|168.18|170.78|168.18|170.64|168.04|0
1642571760000|2022-01-19 05:56:00|170.92|168.32|170.92|168.32|170.92|168.32|170.92|168.32|0
1642571770000|2022-01-19 05:56:10|171.06|168.46|170.92|168.32|171.06|168.46|170.92|168.32|0
1642571780000|2022-01-19 05:56:20|171.06|168.46|170.92|168.32|171.06|168.46|170.92|168.32|0
1642571790000|2022-01-19 05:56:30|170.99|168.39|170.99|168.39|171.2|168.6|170.99|168.39|0
1642571800000|2022-01-19 05:56:40|171.06|168.46|170.92|168.32|171.06|168.46|170.92|168.32|0
1642571810000|2022-01-19 05:56:50|170.99|168.39|171.06|168.46|171.06|168.46|170.99|168.39|0
1642571820000|2022-01-19 05:57:00|171.2|168.6|171.34|168.74|171.34|168.74|171.2|168.6|0
1642571830000|2022-01-19 05:57:10|171.48|168.88|171.69|169.09|171.76|169.16|171.48|168.88|0
1642571840000|2022-01-19 05:57:20|171.76|169.16|171.76|169.16|171.76|169.16|171.76|169.16|0
1642571850000|2022-01-19 05:57:30|171.9|169.3|171.76|169.16|171.9|169.3|171.76|169.16|0
1642571870000|2022-01-19 05:57:50|171.83|169.23|171.83|169.23|171.83|169.23|171.83|169.23|0
1642571880000|2022-01-19 05:58:00|171.9|169.3|172.04|169.44|172.04|169.44|171.9|169.3|0
1642571890000|2022-01-19 05:58:10|171.9|169.3|171.76|169.16|171.9|169.3|171.76|169.16|0
1642571900000|2022-01-19 05:58:20|171.83|169.23|171.83|169.23|171.83|169.23|171.83|169.23|0
1642571910000|2022-01-19 05:58:30|171.76|169.16|171.69|169.09|171.76|169.16|171.62|169.02|0
1642571920000|2022-01-19 05:58:40|171.62|169.02|171.62|169.02|171.62|169.02|171.48|168.88|0
1642571930000|2022-01-19 05:58:50|171.76|169.16|171.9|169.3|171.9|169.3|171.76|169.16|0
1642571940000|2022-01-19 05:59:00|172.04|169.44|171.9|169.3|172.04|169.44|171.9|169.3|0
1642571950000|2022-01-19 05:59:10|172.04|169.44|171.9|169.3|172.04|169.44|171.9|169.3|0
1642571960000|2022-01-19 05:59:20|172.04|169.44|171.9|169.3|172.04|169.44|171.9|169.3|0
1642571970000|2022-01-19 05:59:30|172.04|169.44|172.32|169.72|172.32|169.72|172.04|169.44|0
1642571980000|2022-01-19 05:59:40|172.46|169.86|172.6|170|172.6|170|172.46|169.86|0
1642571990000|2022-01-19 05:59:50|172.46|169.86|172.39|169.79|172.6|170|172.39|169.79|0
1642572000000|2022-01-19 06:00:00|172.46|169.86|172.81|170.21|172.81|170.21|172.32|169.72|0
1642572010000|2022-01-19 06:00:10|172.88|170.28|172.6|170|172.88|170.28|172.6|170|0
1642572020000|2022-01-19 06:00:20|172.74|170.14|173.45|170.85|173.45|170.85|172.74|170.14|0
1642572030000|2022-01-19 06:00:30|173.51|170.91|173.23|170.63|173.51|170.91|173.23|170.63|0
1642572040000|2022-01-19 06:00:40|173.16|170.56|172.67|170.07|173.16|170.56|172.67|170.07|0
1642572050000|2022-01-19 06:00:50|172.74|170.14|172.74|170.14|172.74|170.14|172.6|170|0
1642572060000|2022-01-19 06:01:00|172.67|170.07|172.74|170.14|172.74|170.14|172.67|170.07|0
1642572070000|2022-01-19 06:01:10|172.53|169.93|172.46|169.86|172.6|170|172.46|169.86|0
1642572080000|2022-01-19 06:01:20|172.32|169.72|172.53|169.93|172.53|169.93|172.32|169.72|0
1642572090000|2022-01-19 06:01:30|172.32|169.72|172.25|169.65|172.32|169.72|172.04|169.44|0
1642572100000|2022-01-19 06:01:40|172.46|169.86|172.1|169.5|172.46|169.86|172.04|169.44|0
1642572110000|2022-01-19 06:01:50|172.18|169.58|171.34|168.74|172.18|169.58|171.34|168.74|0
1642572120000|2022-01-19 06:02:00|171.48|168.88|171.34|168.74|171.48|168.88|171.34|168.74|0
1642572130000|2022-01-19 06:02:10|171.2|168.6|171.26|168.66|171.26|168.66|171.2|168.6|0
1642572140000|2022-01-19 06:02:20|170.92|168.32|170.78|168.18|170.92|168.32|170.78|168.18|0
1642572150000|2022-01-19 06:02:30|170.92|168.32|171.48|168.88|171.48|168.88|170.92|168.32|0
1642572160000|2022-01-19 06:02:40|171.34|168.74|171.9|169.3|171.9|169.3|171.34|168.74|0
1642572170000|2022-01-19 06:02:50|171.76|169.16|171.62|169.02|171.76|169.16|171.62|169.02|0
1642572180000|2022-01-19 06:03:00|171.9|169.3|172.04|169.44|172.04|169.44|171.9|169.3|0
1642572190000|2022-01-19 06:03:10|171.9|169.3|171.9|169.3|172.04|169.44|171.9|169.3|0
1642572200000|2022-01-19 06:03:20|172.04|169.44|171.9|169.3|172.04|169.44|171.9|169.3|0
1642572210000|2022-01-19 06:03:30|172.04|169.44|171.9|169.3|172.04|169.44|171.75|169.15|0
1642572220000|2022-01-19 06:03:40|172.04|169.44|172.24|169.64|172.24|169.64|172.04|169.44|0
1642572230000|2022-01-19 06:03:50|172.32|169.72|172.18|169.58|172.32|169.72|172.18|169.58|0
1642572240000|2022-01-19 06:04:00|172.24|169.64|172.81|170.21|172.81|170.21|172.24|169.64|0
1642572250000|2022-01-19 06:04:10|172.74|170.14|173.37|170.77|173.37|170.77|172.74|170.14|0
1642572260000|2022-01-19 06:04:20|173.44|170.84|173.44|170.84|173.72|171.12|173.44|170.84|0
1642572270000|2022-01-19 06:04:30|173.58|170.98|173.3|170.7|173.58|170.98|173.3|170.7|0
1642572280000|2022-01-19 06:04:40|173.16|170.56|173.3|170.7|173.37|170.77|173.16|170.56|0
1642572290000|2022-01-19 06:04:50|173.16|170.56|173.44|170.84|173.44|170.84|173.16|170.56|0
1642572300000|2022-01-19 06:05:00|173.3|170.7|173.44|170.84|173.44|170.84|173.3|170.7|0
1642572310000|2022-01-19 06:05:10|173.3|170.7|173.23|170.63|173.44|170.84|173.23|170.63|0
1642572320000|2022-01-19 06:05:20|173.16|170.56|173.3|170.7|173.3|170.7|173.16|170.56|0
1642572330000|2022-01-19 06:05:30|173.16|170.56|173.02|170.42|173.16|170.56|173.02|170.42|0
1642572340000|2022-01-19 06:05:40|173.16|170.56|173.3|170.7|173.3|170.7|173.16|170.56|0
1642572350000|2022-01-19 06:05:50|173.44|170.84|173.16|170.56|173.44|170.84|173.16|170.56|0
1642572360000|2022-01-19 06:06:00|173.23|170.63|173.44|170.84|173.44|170.84|173.16|170.56|0
1642572370000|2022-01-19 06:06:10|173.58|170.98|173.86|171.26|173.86|171.26|173.58|170.98|0
1642572380000|2022-01-19 06:06:20|174.01|171.41|173.93|171.33|174.01|171.41|173.86|171.26|0
1642572390000|2022-01-19 06:06:30|173.86|171.26|173.79|171.19|173.86|171.26|173.72|171.12|0
1642572400000|2022-01-19 06:06:40|173.93|171.33|173.86|171.26|174|171.4|173.86|171.26|0
1642572410000|2022-01-19 06:06:50|174.15|171.55|174.29|171.69|174.29|171.69|174.15|171.55|0
1642572420000|2022-01-19 06:07:00|174.43|171.83|174.85|172.25|174.85|172.25|174.43|171.83|0
1642572430000|2022-01-19 06:07:10|175|172.4|175.06|172.46|175.06|172.46|175|172.4|0
1642572440000|2022-01-19 06:07:20|174.99|172.39|174.57|171.97|174.99|172.39|174.43|171.83|0
1642572450000|2022-01-19 06:07:30|174.71|172.11|174.5|171.9|174.71|172.11|174.43|171.83|0
1642572460000|2022-01-19 06:07:40|173.86|171.26|173.72|171.12|174|171.4|173.72|171.12|0
1642572470000|2022-01-19 06:07:50|173.86|171.26|173.93|171.33|173.93|171.33|173.86|171.26|0
1642572480000|2022-01-19 06:08:00|173.86|171.26|174.29|171.69|174.29|171.69|173.86|171.26|0
1642572490000|2022-01-19 06:08:10|174.43|171.83|173.86|171.26|174.43|171.83|173.86|171.26|0
1642572500000|2022-01-19 06:08:20|173.72|171.12|174|171.4|174|171.4|173.65|171.05|0
1642572510000|2022-01-19 06:08:30|174.43|171.83|174.29|171.69|174.43|171.83|174.29|171.69|0
1642572520000|2022-01-19 06:08:40|174.21|171.61|174.21|171.61|174.29|171.69|174.21|171.61|0
1642572530000|2022-01-19 06:08:50|174.14|171.54|174.29|171.69|174.43|171.83|174.14|171.54|0
1642572540000|2022-01-19 06:09:00|174.14|171.54|174.29|171.69|174.43|171.83|174.14|171.54|0
1642572550000|2022-01-19 06:09:10|174.35|171.75|174|171.4|174.35|171.75|174|171.4|0
1642572560000|2022-01-19 06:09:20|174.07|171.47|174.07|171.47|174.07|171.47|174.07|171.47|0
1642572570000|2022-01-19 06:09:30|174|171.4|174|171.4|174.07|171.47|174|171.4|0
1642572580000|2022-01-19 06:09:40|173.93|171.33|173.86|171.26|173.93|171.33|173.86|171.26|0
1642572590000|2022-01-19 06:09:50|174|171.4|173.79|171.19|174|171.4|173.72|171.12|0
1642572600000|2022-01-19 06:10:00|173.72|171.12|174|171.4|174|171.4|173.72|171.12|0
1642572610000|2022-01-19 06:10:10|174.21|171.61|174.28|171.68|174.28|171.68|174.14|171.54|0
1642572620000|2022-01-19 06:10:20|174.14|171.54|174.28|171.68|174.43|171.83|174.14|171.54|0
1642572630000|2022-01-19 06:10:30|174.43|171.83|174.43|171.83|174.43|171.83|174.28|171.68|0
1642572640000|2022-01-19 06:10:40|174.28|171.68|174.57|171.97|174.57|171.97|174.28|171.68|0
1642572650000|2022-01-19 06:10:50|174.49|171.89|174.43|171.83|174.57|171.97|174.43|171.83|0
1642572660000|2022-01-19 06:11:00|174.57|171.97|174.49|171.89|174.57|171.97|174.43|171.83|0
1642572670000|2022-01-19 06:11:10|174.57|171.97|175.13|172.53|175.13|172.53|174.57|171.97|0
1642572680000|2022-01-19 06:11:20|175.06|172.46|174.99|172.39|175.06|172.46|174.99|172.39|0
1642572690000|2022-01-19 06:11:30|175.13|172.53|174.99|172.39|175.13|172.53|174.99|172.39|0
1642572700000|2022-01-19 06:11:40|174.85|172.25|174.85|172.25|174.85|172.25|174.85|172.25|0
1642572710000|2022-01-19 06:11:50|174.99|172.39|174.99|172.39|174.99|172.39|174.85|172.25|0
1642572720000|2022-01-19 06:12:00|174.85|172.25|174.49|171.89|174.85|172.25|174.49|171.89|0
1642572730000|2022-01-19 06:12:10|174.57|171.97|174.28|171.68|174.57|171.97|174.28|171.68|0
1642572740000|2022-01-19 06:12:20|174.14|171.54|174.21|171.61|174.21|171.61|174.14|171.54|0
1642572750000|2022-01-19 06:12:30|174.14|171.54|174.14|171.54|174.28|171.68|174.14|171.54|0
1642572760000|2022-01-19 06:12:40|173.93|171.33|174|171.4|174.28|171.68|173.86|171.26|0
1642572770000|2022-01-19 06:12:50|173.93|171.33|174|171.4|174|171.4|173.93|171.33|0
1642572780000|2022-01-19 06:13:00|174.07|171.47|174.21|171.61|174.28|171.68|174.07|171.47|0
1642572790000|2022-01-19 06:13:10|174.28|171.68|174.28|171.68|174.28|171.68|174.28|171.68|0
1642572810000|2022-01-19 06:13:30|174.42|171.82|174.42|171.82|174.42|171.82|174.28|171.68|0
1642572820000|2022-01-19 06:13:40|174.28|171.68|174.14|171.54|174.28|171.68|174.14|171.54|0
1642572830000|2022-01-19 06:13:50|174.21|171.61|174.21|171.61|174.21|171.61|174.21|171.61|0
1642572840000|2022-01-19 06:14:00|174.28|171.68|173.86|171.26|174.28|171.68|173.86|171.26|0
1642572850000|2022-01-19 06:14:10|174|171.4|174.14|171.54|174.14|171.54|174|171.4|0
1642572860000|2022-01-19 06:14:20|174.07|171.47|174|171.4|174.07|171.47|173.86|171.26|0
1642572870000|2022-01-19 06:14:30|173.86|171.26|174|171.4|174|171.4|173.86|171.26|0
1642572890000|2022-01-19 06:14:50|174.07|171.47|174.07|171.47|174.07|171.47|174.07|171.47|0
1642572900000|2022-01-19 06:15:00|174.42|171.82|174.56|171.96|174.56|171.96|174.42|171.82|0
1642572910000|2022-01-19 06:15:10|174.42|171.82|174|171.4|174.42|171.82|174|171.4|0
1642572920000|2022-01-19 06:15:20|174.14|171.54|174.14|171.54|174.14|171.54|174|171.4|0
1642572930000|2022-01-19 06:15:30|174.28|171.68|174.56|171.96|174.56|171.96|174.28|171.68|0
1642572940000|2022-01-19 06:15:40|174.42|171.82|174.49|171.89|174.56|171.96|174.42|171.82|0
1642572950000|2022-01-19 06:15:50|174.56|171.96|174.14|171.54|174.56|171.96|174.14|171.54|0
1642572960000|2022-01-19 06:16:00|174|171.4|174|171.4|174|171.4|173.92|171.32|0
1642572970000|2022-01-19 06:16:10|173.86|171.26|173.71|171.11|173.86|171.26|173.71|171.11|0
1642572980000|2022-01-19 06:16:20|173.57|170.97|173.57|170.97|173.57|170.97|173.43|170.83|0
1642572990000|2022-01-19 06:16:30|173.71|171.11|173.57|170.97|173.71|171.11|173.57|170.97|0
1642573000000|2022-01-19 06:16:40|173.71|171.11|173.57|170.97|173.71|171.11|173.57|170.97|0
1642573010000|2022-01-19 06:16:50|173.5|170.9|173.5|170.9|173.5|170.9|173.5|170.9|0
1642573020000|2022-01-19 06:17:00|173.57|170.97|173.92|171.32|173.92|171.32|173.57|170.97|0
1642573030000|2022-01-19 06:17:10|173.85|171.25|174|171.4|174|171.4|173.85|171.25|0
1642573040000|2022-01-19 06:17:20|174.14|171.54|174.06|171.46|174.14|171.54|174|171.4|0
1642573050000|2022-01-19 06:17:30|174|171.4|173.85|171.25|174|171.4|173.85|171.25|0
1642573060000|2022-01-19 06:17:40|174|171.4|174.06|171.46|174.06|171.46|174|171.4|0
1642573070000|2022-01-19 06:17:50|173.99|171.39|173.78|171.18|173.99|171.39|173.78|171.18|0
1642573080000|2022-01-19 06:18:00|173.92|171.32|174.14|171.54|174.28|171.68|173.92|171.32|0
1642573090000|2022-01-19 06:18:10|173.99|171.39|174.14|171.54|174.14|171.54|173.99|171.39|0
1642573100000|2022-01-19 06:18:20|174.28|171.68|174.28|171.68|174.28|171.68|174.2|171.6|0
1642573110000|2022-01-19 06:18:30|174.42|171.82|174.56|171.96|174.56|171.96|174.42|171.82|0
1642573140000|2022-01-19 06:19:00|174.49|171.89|174.56|171.96|174.56|171.96|174.49|171.89|0
1642573160000|2022-01-19 06:19:20|174.42|171.82|174.42|171.82|174.42|171.82|174.42|171.82|0
1642573170000|2022-01-19 06:19:30|174.56|171.96|174.56|171.96|174.56|171.96|174.56|171.96|0
1642573180000|2022-01-19 06:19:40|174.42|171.82|174.42|171.82|174.42|171.82|174.42|171.82|0
1642573190000|2022-01-19 06:19:50|174.56|171.96|174.56|171.96|174.56|171.96|174.56|171.96|0
1642573200000|2022-01-19 06:20:00|174.42|171.82|174.56|171.96|174.56|171.96|174.42|171.82|0
1642573210000|2022-01-19 06:20:10|174.98|172.38|175.05|172.45|175.05|172.45|174.98|172.38|0
1642573220000|2022-01-19 06:20:20|174.98|172.38|174.84|172.24|174.98|172.38|174.84|172.24|0
1642573230000|2022-01-19 06:20:30|174.98|172.38|174.98|172.38|174.98|172.38|174.98|172.38|0
1642573240000|2022-01-19 06:20:40|175.13|172.53|175.12|172.52|175.13|172.53|175.12|172.52|0
1642573250000|2022-01-19 06:20:50|175.27|172.67|175.27|172.67|175.41|172.81|175.27|172.67|0
1642573260000|2022-01-19 06:21:00|175.19|172.59|175.19|172.59|175.27|172.67|175.19|172.59|0
1642573270000|2022-01-19 06:21:10|175.27|172.67|175.12|172.52|175.27|172.67|175.12|172.52|0
1642573280000|2022-01-19 06:21:20|174.84|172.24|174.91|172.31|174.91|172.31|174.7|172.1|0
1642573290000|2022-01-19 06:21:30|174.84|172.24|174.84|172.24|174.98|172.38|174.84|172.24|0
1642573300000|2022-01-19 06:21:40|174.56|171.96|174.84|172.24|174.84|172.24|174.56|171.96|0
1642573310000|2022-01-19 06:21:50|174.7|172.1|174.7|172.1|174.7|172.1|174.7|172.1|0
1642573320000|2022-01-19 06:22:00|174.56|171.96|174.56|171.96|174.56|171.96|174.56|171.96|0
1642573330000|2022-01-19 06:22:10|174.48|171.88|174.48|171.88|174.56|171.96|174.48|171.88|0
1642573340000|2022-01-19 06:22:20|174.42|171.82|174.42|171.82|174.42|171.82|174.42|171.82|0
1642573350000|2022-01-19 06:22:30|174.56|171.96|174.7|172.1|174.7|172.1|174.56|171.96|0
1642573360000|2022-01-19 06:22:40|174.62|172.02|174.56|171.96|174.62|172.02|174.56|171.96|0
1642573370000|2022-01-19 06:22:50|174.41|171.81|174.34|171.74|174.41|171.81|174.34|171.74|0
1642573380000|2022-01-19 06:23:00|174.56|171.96|174.84|172.24|174.84|172.24|174.56|171.96|0
1642573390000|2022-01-19 06:23:10|174.77|172.17|174.84|172.24|174.84|172.24|174.77|172.17|0
1642573400000|2022-01-19 06:23:20|174.7|172.1|174.77|172.17|174.77|172.17|174.7|172.1|0
1642573410000|2022-01-19 06:23:30|174.84|172.24|175.12|172.52|175.12|172.52|174.84|172.24|0
1642573420000|2022-01-19 06:23:40|175.26|172.66|175.41|172.81|175.41|172.81|175.26|172.66|0
1642573430000|2022-01-19 06:23:50|175.55|172.95|175.69|173.09|175.69|173.09|175.55|172.95|0
1642573440000|2022-01-19 06:24:00|175.62|173.02|175.76|173.16|175.83|173.23|175.62|173.02|0
1642573450000|2022-01-19 06:24:10|175.55|172.95|175.19|172.59|175.55|172.95|175.12|172.52|0
1642573460000|2022-01-19 06:24:20|175.12|172.52|175.41|172.81|175.41|172.81|175.12|172.52|0
1642573470000|2022-01-19 06:24:30|175.33|172.73|175.26|172.66|175.33|172.73|175.26|172.66|0
1642573480000|2022-01-19 06:24:40|175.12|172.52|175.26|172.66|175.26|172.66|175.12|172.52|0
1642573490000|2022-01-19 06:24:50|175.33|172.73|175.33|172.73|175.41|172.81|175.26|172.66|0
1642573500000|2022-01-19 06:25:00|175.41|172.81|175.47|172.87|175.62|173.02|175.41|172.81|0
1642573510000|2022-01-19 06:25:10|175.76|173.16|175.69|173.09|175.83|173.23|175.69|173.09|0
1642573520000|2022-01-19 06:25:20|175.62|173.02|175.69|173.09|175.69|173.09|175.55|172.95|0
1642573530000|2022-01-19 06:25:30|175.83|173.23|175.55|172.95|175.83|173.23|175.55|172.95|0
1642573540000|2022-01-19 06:25:40|175.69|173.09|175.83|173.23|175.83|173.23|175.69|173.09|0
1642573550000|2022-01-19 06:25:50|175.69|173.09|175.83|173.23|175.83|173.23|175.69|173.09|0
1642573560000|2022-01-19 06:26:00|175.69|173.09|175.69|173.09|175.69|173.09|175.69|173.09|0
1642573570000|2022-01-19 06:26:10|175.61|173.01|175.69|173.09|175.69|173.09|175.55|172.95|0
1642573580000|2022-01-19 06:26:20|175.61|173.01|175.69|173.09|175.69|173.09|175.61|173.01|0
1642573590000|2022-01-19 06:26:30|175.61|173.01|175.4|172.8|175.61|173.01|175.4|172.8|0
1642573600000|2022-01-19 06:26:40|175.47|172.87|175.47|172.87|175.55|172.95|175.47|172.87|0
1642573610000|2022-01-19 06:26:50|175.4|172.8|175.26|172.66|175.4|172.8|175.12|172.52|0
1642573620000|2022-01-19 06:27:00|175.33|172.73|175.4|172.8|175.55|172.95|175.33|172.73|0
1642573630000|2022-01-19 06:27:10|175.33|172.73|175.4|172.8|175.4|172.8|175.33|172.73|0
1642573640000|2022-01-19 06:27:20|175.55|172.95|175.19|172.59|175.55|172.95|175.19|172.59|0
1642573650000|2022-01-19 06:27:30|175.12|172.52|174.98|172.38|175.12|172.52|174.98|172.38|0
1642573660000|2022-01-19 06:27:40|174.76|172.16|174.84|172.24|174.84|172.24|174.76|172.16|0
1642573670000|2022-01-19 06:27:50|174.69|172.09|174.69|172.09|174.69|172.09|174.69|172.09|0
1642573690000|2022-01-19 06:28:10|174.55|171.95|174.41|171.81|174.55|171.95|174.41|171.81|0
1642573710000|2022-01-19 06:28:30|174.55|171.95|174.41|171.81|174.55|171.95|174.41|171.81|0
1642573720000|2022-01-19 06:28:40|174.27|171.67|174.27|171.67|174.34|171.74|174.27|171.67|0
1642573730000|2022-01-19 06:28:50|174.13|171.53|173.99|171.39|174.13|171.53|173.99|171.39|0
1642573740000|2022-01-19 06:29:00|174.13|171.53|174.27|171.67|174.27|171.67|174.13|171.53|0
1642573760000|2022-01-19 06:29:20|174.41|171.81|174.05|171.45|174.41|171.81|174.05|171.45|0
1642573770000|2022-01-19 06:29:30|173.98|171.38|173.98|171.38|173.98|171.38|173.84|171.24|0
1642573780000|2022-01-19 06:29:40|174.05|171.45|174.13|171.53|174.13|171.53|174.05|171.45|0
1642573790000|2022-01-19 06:29:50|174.19|171.59|174.13|171.53|174.41|171.81|174.13|171.53|0
1642573800000|2022-01-19 06:30:00|174.27|171.67|173.98|171.38|174.27|171.67|173.84|171.24|0
1642573810000|2022-01-19 06:30:10|173.91|171.31|173.91|171.31|173.91|171.31|173.91|171.31|0
1642573820000|2022-01-19 06:30:20|174.05|171.45|174.13|171.53|174.13|171.53|173.98|171.38|0
1642573830000|2022-01-19 06:30:30|174.05|171.45|173.98|171.38|174.13|171.53|173.98|171.38|0
1642573850000|2022-01-19 06:30:50|173.91|171.31|173.84|171.24|173.91|171.31|173.84|171.24|0
1642573860000|2022-01-19 06:31:00|173.7|171.1|173.7|171.1|173.77|171.17|173.7|171.1|0
1642573870000|2022-01-19 06:31:10|173.56|170.96|173.7|171.1|173.7|171.1|173.56|170.96|0
1642573880000|2022-01-19 06:31:20|173.56|170.96|173.56|170.96|173.7|171.1|173.56|170.96|0
1642573890000|2022-01-19 06:31:30|173.42|170.82|173.42|170.82|173.42|170.82|173.42|170.82|0
1642573900000|2022-01-19 06:31:40|173.14|170.54|173.14|170.54|173.14|170.54|173.14|170.54|0
1642573910000|2022-01-19 06:31:50|173|170.4|172.85|170.25|173|170.4|172.85|170.25|0
1642573920000|2022-01-19 06:32:00|172.99|170.39|172.92|170.32|172.99|170.39|172.92|170.32|0
1642573930000|2022-01-19 06:32:10|172.99|170.39|172.85|170.25|172.99|170.39|172.78|170.18|0
1642573940000|2022-01-19 06:32:20|172.99|170.39|172.99|170.39|172.99|170.39|172.92|170.32|0
1642573950000|2022-01-19 06:32:30|173.28|170.68|173.42|170.82|173.42|170.82|173.28|170.68|0
1642573960000|2022-01-19 06:32:40|173.34|170.74|173.42|170.82|173.42|170.82|173.34|170.74|0
1642573970000|2022-01-19 06:32:50|173.28|170.68|173.34|170.74|173.34|170.74|173.28|170.68|0
1642573980000|2022-01-19 06:33:00|173.2|170.6|173.13|170.53|173.2|170.6|173.13|170.53|0
1642573990000|2022-01-19 06:33:10|173.06|170.46|173.06|170.46|173.13|170.53|172.99|170.39|0
1642574000000|2022-01-19 06:33:20|172.99|170.39|172.99|170.39|173.06|170.46|172.99|170.39|0
1642574010000|2022-01-19 06:33:30|172.85|170.25|172.85|170.25|172.85|170.25|172.71|170.11|0
1642574020000|2022-01-19 06:33:40|172.71|170.11|172.57|169.97|172.71|170.11|172.57|169.97|0
1642574030000|2022-01-19 06:33:50|172.43|169.83|172.15|169.55|172.43|169.83|172.15|169.55|0
1642574040000|2022-01-19 06:34:00|172.08|169.48|172.15|169.55|172.29|169.69|172.08|169.48|0
1642574050000|2022-01-19 06:34:10|172.01|169.41|172.15|169.55|172.15|169.55|172.01|169.41|0
1642574060000|2022-01-19 06:34:20|171.87|169.27|171.87|169.27|171.87|169.27|171.87|169.27|0
1642574070000|2022-01-19 06:34:30|171.94|169.34|171.87|169.27|171.94|169.34|171.87|169.27|0
1642574080000|2022-01-19 06:34:40|171.73|169.13|171.73|169.13|171.73|169.13|171.73|169.13|0
1642574090000|2022-01-19 06:34:50|171.94|169.34|171.87|169.27|171.94|169.34|171.87|169.27|0
1642574100000|2022-01-19 06:35:00|171.93|169.33|172.15|169.55|172.15|169.55|171.93|169.33|0
1642574110000|2022-01-19 06:35:10|172.08|169.48|172.15|169.55|172.22|169.62|172.08|169.48|0
1642574120000|2022-01-19 06:35:20|172.22|169.62|172.29|169.69|172.29|169.69|172.22|169.62|0
1642574130000|2022-01-19 06:35:30|172.15|169.55|171.87|169.27|172.15|169.55|171.87|169.27|0
1642574140000|2022-01-19 06:35:40|171.73|169.13|171.65|169.05|171.73|169.13|171.65|169.05|0
1642574150000|2022-01-19 06:35:50|171.59|168.99|171.87|169.27|171.87|169.27|171.59|168.99|0
1642574160000|2022-01-19 06:36:00|172.07|169.47|172.21|169.61|172.21|169.61|172.07|169.47|0
1642574170000|2022-01-19 06:36:10|172.01|169.41|172.15|169.55|172.15|169.55|172.01|169.41|0
1642574180000|2022-01-19 06:36:20|171.93|169.33|171.79|169.19|171.93|169.33|171.79|169.19|0
1642574190000|2022-01-19 06:36:30|171.93|169.33|172.01|169.41|172.01|169.41|171.93|169.33|0
1642574200000|2022-01-19 06:36:40|171.93|169.33|172.29|169.69|172.29|169.69|171.93|169.33|0
1642574210000|2022-01-19 06:36:50|172.35|169.75|172.5|169.9|172.5|169.9|172.35|169.75|0
1642574220000|2022-01-19 06:37:00|172.71|170.11|172.71|170.11|172.85|170.25|172.71|170.11|0
1642574230000|2022-01-19 06:37:10|172.85|170.25|172.49|169.89|172.85|170.25|172.49|169.89|0
1642574240000|2022-01-19 06:37:20|172.57|169.97|172.49|169.89|172.57|169.97|172.49|169.89|0
1642574250000|2022-01-19 06:37:30|172.57|169.97|172.78|170.18|172.85|170.25|172.57|169.97|0
1642574260000|2022-01-19 06:37:40|172.71|170.11|172.85|170.25|172.85|170.25|172.71|170.11|0
1642574270000|2022-01-19 06:37:50|172.78|170.18|172.78|170.18|172.85|170.25|172.71|170.11|0
1642574280000|2022-01-19 06:38:00|172.85|170.25|172.85|170.25|172.99|170.39|172.85|170.25|0
1642574290000|2022-01-19 06:38:10|172.78|170.18|172.85|170.25|172.85|170.25|172.78|170.18|0
1642574300000|2022-01-19 06:38:20|172.78|170.18|172.99|170.39|172.99|170.39|172.78|170.18|0
1642574320000|2022-01-19 06:38:40|172.85|170.25|173.13|170.53|173.13|170.53|172.85|170.25|0
1642574330000|2022-01-19 06:38:50|173.27|170.67|172.99|170.39|173.27|170.67|172.99|170.39|0
1642574340000|2022-01-19 06:39:00|173.06|170.46|173.27|170.67|173.27|170.67|173.06|170.46|0
1642574350000|2022-01-19 06:39:10|173.06|170.46|173.06|170.46|173.06|170.46|173.06|170.46|0
1642574360000|2022-01-19 06:39:20|173.13|170.53|173.27|170.67|173.27|170.67|173.13|170.53|0
1642574370000|2022-01-19 06:39:30|173.41|170.81|173.41|170.81|173.41|170.81|173.41|170.81|0
1642574390000|2022-01-19 06:39:50|173.55|170.95|173.69|171.09|173.69|171.09|173.55|170.95|0
1642574400000|2022-01-19 06:40:00|173.76|171.16|173.69|171.09|173.76|171.16|173.69|171.09|0
1642574410000|2022-01-19 06:40:10|173.41|170.81|173.41|170.81|173.41|170.81|173.41|170.81|0
1642574420000|2022-01-19 06:40:20|173.27|170.67|173.13|170.53|173.27|170.67|173.13|170.53|0
1642574430000|2022-01-19 06:40:30|173.06|170.46|172.99|170.39|173.13|170.53|172.99|170.39|0
1642574440000|2022-01-19 06:40:40|173.13|170.53|173.83|171.23|173.83|171.23|173.13|170.53|0
1642574450000|2022-01-19 06:40:50|173.97|171.37|173.83|171.23|173.97|171.37|173.83|171.23|0
1642574460000|2022-01-19 06:41:00|173.9|171.3|173.97|171.37|174.12|171.52|173.9|171.3|0
1642574470000|2022-01-19 06:41:10|174.12|171.52|173.97|171.37|174.12|171.52|173.97|171.37|0
1642574480000|2022-01-19 06:41:20|173.83|171.23|174.12|171.52|174.12|171.52|173.83|171.23|0
1642574490000|2022-01-19 06:41:30|174.18|171.58|174.26|171.66|174.26|171.66|174.18|171.58|0
1642574500000|2022-01-19 06:41:40|174.4|171.8|174.54|171.94|174.54|171.94|174.4|171.8|0
1642574510000|2022-01-19 06:41:50|174.75|172.15|174.82|172.22|174.82|172.22|174.75|172.15|0
1642574520000|2022-01-19 06:42:00|174.96|172.36|174.96|172.36|174.96|172.36|174.96|172.36|0
1642574530000|2022-01-19 06:42:10|175.11|172.51|175.11|172.51|175.25|172.65|175.11|172.51|0
1642574540000|2022-01-19 06:42:20|175.03|172.43|175.17|172.57|175.17|172.57|175.03|172.43|0
1642574550000|2022-01-19 06:42:30|175.11|172.51|175.25|172.65|175.25|172.65|175.11|172.51|0
1642574560000|2022-01-19 06:42:40|175.17|172.57|174.96|172.36|175.17|172.57|174.96|172.36|0
1642574570000|2022-01-19 06:42:50|174.54|171.94|174.54|171.94|174.54|171.94|174.4|171.8|0
1642574580000|2022-01-19 06:43:00|174.26|171.66|174.4|171.8|174.4|171.8|174.26|171.66|0
1642574590000|2022-01-19 06:43:10|174.26|171.66|174.11|171.51|174.26|171.66|174.11|171.51|0
1642574600000|2022-01-19 06:43:20|174.04|171.44|173.97|171.37|174.04|171.44|173.83|171.23|0
1642574610000|2022-01-19 06:43:30|173.83|171.23|173.97|171.37|173.97|171.37|173.83|171.23|0
1642574620000|2022-01-19 06:43:40|174.04|171.44|174.04|171.44|174.11|171.51|174.04|171.44|0
1642574630000|2022-01-19 06:43:50|173.97|171.37|173.69|171.09|173.97|171.37|173.69|171.09|0
1642574640000|2022-01-19 06:44:00|173.83|171.23|173.69|171.09|173.83|171.23|173.69|171.09|0
1642574650000|2022-01-19 06:44:10|173.76|171.16|174.04|171.44|174.04|171.44|173.69|171.09|0
1642574660000|2022-01-19 06:44:20|173.97|171.37|174.11|171.51|174.11|171.51|173.97|171.37|0
1642574670000|2022-01-19 06:44:30|174.04|171.44|174.04|171.44|174.04|171.44|174.04|171.44|0
1642574680000|2022-01-19 06:44:40|173.97|171.37|173.97|171.37|174.11|171.51|173.97|171.37|0
1642574690000|2022-01-19 06:44:50|174.04|171.44|174.11|171.51|174.11|171.51|173.97|171.37|0
1642574700000|2022-01-19 06:45:00|174.18|171.58|174.25|171.65|174.25|171.65|174.18|171.58|0
1642574710000|2022-01-19 06:45:10|174.32|171.72|174.68|172.08|174.68|172.08|174.32|171.72|0
1642574720000|2022-01-19 06:45:20|174.6|172|174.68|172.08|174.68|172.08|174.6|172|0
1642574730000|2022-01-19 06:45:30|174.82|172.22|174.68|172.08|174.82|172.22|174.68|172.08|0
1642574740000|2022-01-19 06:45:40|174.54|171.94|174.68|172.08|174.68|172.08|174.54|171.94|0
1642574750000|2022-01-19 06:45:50|174.82|172.22|174.82|172.22|174.82|172.22|174.82|172.22|0
1642574760000|2022-01-19 06:46:00|174.75|172.15|174.75|172.15|174.82|172.22|174.75|172.15|0
1642574770000|2022-01-19 06:46:10|174.82|172.22|174.46|171.86|174.82|172.22|174.46|171.86|0
1642574780000|2022-01-19 06:46:20|174.39|171.79|174.39|171.79|174.46|171.86|174.39|171.79|0
1642574790000|2022-01-19 06:46:30|174.25|171.65|174.11|171.51|174.25|171.65|174.11|171.51|0
1642574800000|2022-01-19 06:46:40|174.25|171.65|174.39|171.79|174.39|171.79|174.25|171.65|0
1642574810000|2022-01-19 06:46:50|174.32|171.72|174.39|171.79|174.39|171.79|174.32|171.72|0
1642574820000|2022-01-19 06:47:00|174.11|171.51|174.11|171.51|174.11|171.51|174.11|171.51|0
1642574830000|2022-01-19 06:47:10|174.18|171.58|174.11|171.51|174.18|171.58|174.11|171.51|0
1642574840000|2022-01-19 06:47:20|174.04|171.44|174.11|171.51|174.11|171.51|174.04|171.44|0
1642574850000|2022-01-19 06:47:30|174.18|171.58|174.18|171.58|174.18|171.58|174.18|171.58|0
1642574860000|2022-01-19 06:47:40|174.25|171.65|174.11|171.51|174.25|171.65|174.11|171.51|0
1642574870000|2022-01-19 06:47:50|174.25|171.65|174.18|171.58|174.25|171.65|174.11|171.51|0
1642574880000|2022-01-19 06:48:00|174.39|171.79|174.68|172.08|174.68|172.08|174.39|171.79|0
1642574890000|2022-01-19 06:48:10|174.82|172.22|174.68|172.08|174.82|172.22|174.68|172.08|0
1642574900000|2022-01-19 06:48:20|174.53|171.93|174.53|171.93|174.53|171.93|174.53|171.93|0
1642574910000|2022-01-19 06:48:30|174.6|172|174.74|172.14|174.74|172.14|174.6|172|0
1642574920000|2022-01-19 06:48:40|174.96|172.36|174.96|172.36|174.96|172.36|174.96|172.36|0
1642574930000|2022-01-19 06:48:50|174.88|172.28|174.74|172.14|174.88|172.28|174.68|172.08|0
1642574940000|2022-01-19 06:49:00|174.88|172.28|174.96|172.36|174.96|172.36|174.88|172.28|0
1642574950000|2022-01-19 06:49:10|174.82|172.22|174.82|172.22|174.82|172.22|174.67|172.07|0
1642574960000|2022-01-19 06:49:20|174.67|172.07|173.31|170.71|174.82|172.22|173.24|170.64|0
1642574970000|2022-01-19 06:49:30|173.39|170.79|173.39|170.79|173.39|170.79|173.39|170.79|0
1642574980000|2022-01-19 06:49:40|173.24|170.64|173.03|170.43|173.24|170.64|172.96|170.36|0
1642574990000|2022-01-19 06:49:50|173.1|170.5|173.03|170.43|173.1|170.5|173.03|170.43|0
1642575000000|2022-01-19 06:50:00|172.96|170.36|173.1|170.5|173.1|170.5|172.96|170.36|0
1642575010000|2022-01-19 06:50:10|172.96|170.36|172.96|170.36|172.96|170.36|172.82|170.22|0
1642575020000|2022-01-19 06:50:20|172.82|170.22|172.68|170.08|172.82|170.22|172.68|170.08|0
1642575030000|2022-01-19 06:50:30|172.75|170.15|172.75|170.15|172.82|170.22|172.75|170.15|0
1642575040000|2022-01-19 06:50:40|172.68|170.08|172.54|169.94|172.68|170.08|172.54|169.94|0
1642575050000|2022-01-19 06:50:50|172.46|169.86|172.54|169.94|172.54|169.94|172.46|169.86|0
1642575060000|2022-01-19 06:51:00|172.6|170|172.6|170|172.68|170.08|172.6|170|0
1642575070000|2022-01-19 06:51:10|172.68|170.08|172.82|170.22|172.82|170.22|172.68|170.08|0
1642575080000|2022-01-19 06:51:20|172.89|170.29|172.89|170.29|172.89|170.29|172.89|170.29|0
1642575090000|2022-01-19 06:51:30|172.82|170.22|172.74|170.14|172.82|170.22|172.68|170.08|0
1642575100000|2022-01-19 06:51:40|172.68|170.08|172.68|170.08|172.68|170.08|172.53|169.93|0
1642575110000|2022-01-19 06:51:50|172.6|170|172.53|169.93|172.6|170|172.53|169.93|0
1642575120000|2022-01-19 06:52:00|172.25|169.65|172.25|169.65|172.32|169.72|172.25|169.65|0
1642575130000|2022-01-19 06:52:10|172.32|169.72|172.46|169.86|172.46|169.86|172.32|169.72|0
1642575140000|2022-01-19 06:52:20|172.53|169.93|172.6|170|172.68|170.08|172.53|169.93|0
1642575150000|2022-01-19 06:52:30|172.53|169.93|172.53|169.93|172.53|169.93|172.39|169.79|0
1642575160000|2022-01-19 06:52:40|172.46|169.86|172.39|169.79|172.46|169.86|172.39|169.79|0
1642575170000|2022-01-19 06:52:50|172.46|169.86|172.46|169.86|172.46|169.86|172.46|169.86|0
1642575180000|2022-01-19 06:53:00|172.53|169.93|172.25|169.65|172.53|169.93|172.25|169.65|0
1642575190000|2022-01-19 06:53:10|172.39|169.79|172.68|170.08|172.68|170.08|172.39|169.79|0
1642575200000|2022-01-19 06:53:20|172.53|169.93|172.46|169.86|172.53|169.93|172.46|169.86|0
1642575210000|2022-01-19 06:53:30|172.53|169.93|172.53|169.93|172.53|169.93|172.53|169.93|0
1642575220000|2022-01-19 06:53:40|172.6|170|172.53|169.93|172.67|170.07|172.53|169.93|0
1642575230000|2022-01-19 06:53:50|172.67|170.07|172.74|170.14|172.82|170.22|172.67|170.07|0
1642575240000|2022-01-19 06:54:00|172.82|170.22|173.1|170.5|173.1|170.5|172.82|170.22|0
1642575250000|2022-01-19 06:54:10|173.03|170.43|172.96|170.36|173.03|170.43|172.88|170.28|0
1642575260000|2022-01-19 06:54:20|172.88|170.28|172.67|170.07|172.88|170.28|172.67|170.07|0
1642575270000|2022-01-19 06:54:30|172.6|170|172.53|169.93|172.67|170.07|172.53|169.93|0
1642575280000|2022-01-19 06:54:40|172.39|169.79|172.39|169.79|172.39|169.79|172.32|169.72|0
1642575290000|2022-01-19 06:54:50|172.32|169.72|172.25|169.65|172.32|169.72|172.25|169.65|0
1642575300000|2022-01-19 06:55:00|172.39|169.79|172.46|169.86|172.46|169.86|172.39|169.79|0
1642575310000|2022-01-19 06:55:10|172.53|169.93|172.53|169.93|172.6|170|172.53|169.93|0
1642575320000|2022-01-19 06:55:20|172.6|170|172.81|170.21|172.81|170.21|172.6|170|0
1642575330000|2022-01-19 06:55:30|172.67|170.07|172.53|169.93|172.67|170.07|172.53|169.93|0
1642575340000|2022-01-19 06:55:40|172.67|170.07|172.6|170|172.67|170.07|172.53|169.93|0
1642575350000|2022-01-19 06:55:50|172.53|169.93|172.53|169.93|172.53|169.93|172.53|169.93|0
1642575360000|2022-01-19 06:56:00|172.6|170|172.67|170.07|172.67|170.07|172.6|170|0
1642575370000|2022-01-19 06:56:10|172.53|169.93|172.46|169.86|172.53|169.93|172.46|169.86|0
1642575380000|2022-01-19 06:56:20|172.39|169.79|172.53|169.93|172.53|169.93|172.39|169.79|0
1642575390000|2022-01-19 06:56:30|172.46|169.86|172.46|169.86|172.46|169.86|172.46|169.86|0
1642575400000|2022-01-19 06:56:40|172.53|169.93|172.39|169.79|172.53|169.93|172.39|169.79|0
1642575410000|2022-01-19 06:56:50|172.46|169.86|172.32|169.72|172.46|169.86|172.32|169.72|0
1642575420000|2022-01-19 06:57:00|172.17|169.57|172.39|169.79|172.39|169.79|172.17|169.57|0
1642575430000|2022-01-19 06:57:10|172.53|169.93|172.53|169.93|172.53|169.93|172.53|169.93|0
1642575440000|2022-01-19 06:57:20|172.39|169.79|172.39|169.79|172.39|169.79|172.39|169.79|0
1642575450000|2022-01-19 06:57:30|172.53|169.93|172.39|169.79|172.53|169.93|172.39|169.79|0
1642575460000|2022-01-19 06:57:40|172.46|169.86|172.25|169.65|172.46|169.86|172.25|169.65|0
1642575470000|2022-01-19 06:57:50|172.17|169.57|171.82|169.22|172.17|169.57|171.82|169.22|0
1642575480000|2022-01-19 06:58:00|171.54|168.94|171.61|169.01|171.61|169.01|171.47|168.87|0
1642575490000|2022-01-19 06:58:10|171.54|168.94|171.19|168.59|171.54|168.94|171.19|168.59|0
1642575500000|2022-01-19 06:58:20|171.26|168.66|171.26|168.66|171.33|168.73|171.26|168.66|0
1642575510000|2022-01-19 06:58:30|171.33|168.73|171.26|168.66|171.33|168.73|171.26|168.66|0
1642575520000|2022-01-19 06:58:40|171.33|168.73|171.33|168.73|171.4|168.8|171.33|168.73|0
1642575530000|2022-01-19 06:58:50|171.4|168.8|171.4|168.8|171.4|168.8|171.33|168.73|0
1642575540000|2022-01-19 06:59:00|171.54|168.94|171.33|168.73|171.54|168.94|171.33|168.73|0
1642575550000|2022-01-19 06:59:10|171.47|168.87|171.4|168.8|171.47|168.87|171.4|168.8|0
1642575560000|2022-01-19 06:59:20|171.33|168.73|171.33|168.73|171.4|168.8|171.33|168.73|0
1642575570000|2022-01-19 06:59:30|171.26|168.66|171.26|168.66|171.4|168.8|171.26|168.66|0
1642575580000|2022-01-19 06:59:40|171.12|168.52|171.12|168.52|171.12|168.52|171.12|168.52|0
1642575590000|2022-01-19 06:59:50|171.18|168.58|170.98|168.38|171.18|168.58|170.98|168.38|0
1642575600000|2022-01-19 07:00:00|170.84|168.24|170.55|167.95|170.84|168.24|170.55|167.95|0
1642575610000|2022-01-19 07:00:10|170.7|168.1|170.84|168.24|170.84|168.24|170.7|168.1|0
1642575620000|2022-01-19 07:00:20|171.12|168.52|170.98|168.38|171.26|168.66|170.98|168.38|0
1642575630000|2022-01-19 07:00:30|171.12|168.52|171.12|168.52|171.12|168.52|170.98|168.38|0
1642575640000|2022-01-19 07:00:40|171.18|168.58|171.54|168.94|171.54|168.94|171.18|168.58|0
1642575650000|2022-01-19 07:00:50|171.68|169.08|171.54|168.94|171.68|169.08|171.54|168.94|0
1642575660000|2022-01-19 07:01:00|171.75|169.15|171.4|168.8|171.75|169.15|171.4|168.8|0
1642575670000|2022-01-19 07:01:10|171.12|168.52|170.69|168.09|171.26|168.66|170.69|168.09|0
1642575680000|2022-01-19 07:01:20|170.55|167.95|170.55|167.95|170.69|168.09|170.55|167.95|0
1642575690000|2022-01-19 07:01:30|170.41|167.81|169.92|167.32|170.41|167.81|169.92|167.32|0
1642575700000|2022-01-19 07:01:40|170.13|167.53|169.85|167.25|170.27|167.67|169.85|167.25|0
1642575710000|2022-01-19 07:01:50|169.99|167.39|169.99|167.39|169.99|167.39|169.92|167.32|0
1642575720000|2022-01-19 07:02:00|169.71|167.11|169.5|166.9|169.71|167.11|169.5|166.9|0
1642575730000|2022-01-19 07:02:10|169.57|166.97|169.15|166.55|169.57|166.97|169.15|166.55|0
1642575740000|2022-01-19 07:02:20|169.01|166.41|169.29|166.69|169.29|166.69|169.01|166.41|0
1642575750000|2022-01-19 07:02:30|169.43|166.83|169.29|166.69|169.43|166.83|169.29|166.69|0
1642575760000|2022-01-19 07:02:40|169.15|166.55|168.73|166.13|169.15|166.55|168.73|166.13|0
1642575770000|2022-01-19 07:02:50|168.8|166.2|168.8|166.2|168.8|166.2|168.73|166.13|0
1642575780000|2022-01-19 07:03:00|168.87|166.27|168.59|165.99|168.87|166.27|168.59|165.99|0
1642575790000|2022-01-19 07:03:10|168.73|166.13|168.87|166.27|168.87|166.27|168.73|166.13|0
1642575800000|2022-01-19 07:03:20|169.01|166.41|168.87|166.27|169.01|166.41|168.87|166.27|0
1642575810000|2022-01-19 07:03:30|168.94|166.34|168.73|166.13|168.94|166.34|168.73|166.13|0
1642575820000|2022-01-19 07:03:40|168.87|166.27|169.15|166.55|169.15|166.55|168.87|166.27|0
1642575830000|2022-01-19 07:03:50|169.43|166.83|169.15|166.55|169.43|166.83|169.15|166.55|0
1642575840000|2022-01-19 07:04:00|169.43|166.83|169.57|166.97|169.71|167.11|169.43|166.83|0
1642575850000|2022-01-19 07:04:10|169.71|167.11|169.43|166.83|169.71|167.11|169.43|166.83|0
1642575860000|2022-01-19 07:04:20|169.57|166.97|169.78|167.18|169.78|167.18|169.57|166.97|0
1642575870000|2022-01-19 07:04:30|169.85|167.25|169.85|167.25|169.99|167.39|169.85|167.25|0
1642575880000|2022-01-19 07:04:40|170.13|167.53|170.13|167.53|170.13|167.53|169.92|167.32|0
1642575890000|2022-01-19 07:04:50|170.41|167.81|170.76|168.16|170.76|168.16|170.41|167.81|0
1642575900000|2022-01-19 07:05:00|170.97|168.37|171.11|168.51|171.11|168.51|170.97|168.37|0
1642575910000|2022-01-19 07:05:10|171.25|168.65|170.62|168.02|171.25|168.65|170.62|168.02|0
1642575920000|2022-01-19 07:05:20|170.55|167.95|170.83|168.23|170.97|168.37|170.55|167.95|0
1642575930000|2022-01-19 07:05:30|170.9|168.3|171.39|168.79|171.39|168.79|170.9|168.3|0
1642575940000|2022-01-19 07:05:40|171.6|169|171.82|169.22|171.82|169.22|171.53|168.93|0
1642575950000|2022-01-19 07:05:50|171.68|169.08|171.39|168.79|171.68|169.08|171.39|168.79|0
1642575960000|2022-01-19 07:06:00|171.11|168.51|170.48|167.88|171.11|168.51|170.48|167.88|0
1642575970000|2022-01-19 07:06:10|170.27|167.67|169.85|167.25|170.27|167.67|169.85|167.25|0
1642575980000|2022-01-19 07:06:20|169.92|167.32|169.71|167.11|169.92|167.32|169.71|167.11|0
1642575990000|2022-01-19 07:06:30|169.49|166.89|169.43|166.83|169.49|166.89|169.35|166.75|0
1642576000000|2022-01-19 07:06:40|169.49|166.89|169.57|166.97|169.57|166.97|169.49|166.89|0
1642576010000|2022-01-19 07:06:50|169.35|166.75|169.71|167.11|169.71|167.11|169.35|166.75|0
1642576020000|2022-01-19 07:07:00|169.57|166.97|169.57|166.97|169.57|166.97|169.43|166.83|0
1642576030000|2022-01-19 07:07:10|169.85|167.25|169.29|166.69|169.85|167.25|169.29|166.69|0
1642576040000|2022-01-19 07:07:20|169.43|166.83|169.07|166.47|169.43|166.83|169.07|166.47|0
1642576050000|2022-01-19 07:07:30|169.01|166.41|168.73|166.13|169.01|166.41|168.73|166.13|0
1642576060000|2022-01-19 07:07:40|168.79|166.19|168.93|166.33|168.93|166.33|168.73|166.13|0
1642576070000|2022-01-19 07:07:50|169.01|166.41|169.71|167.11|169.71|167.11|169.01|166.41|0
1642576080000|2022-01-19 07:08:00|169.63|167.03|169.57|166.97|169.63|167.03|169.57|166.97|0
1642576090000|2022-01-19 07:08:10|169.43|166.83|169.57|166.97|169.57|166.97|169.29|166.69|0
1642576100000|2022-01-19 07:08:20|169.29|166.69|169.49|166.89|169.63|167.03|169.29|166.69|0
1642576110000|2022-01-19 07:08:30|169.57|166.97|169.29|166.69|169.57|166.97|169.29|166.69|0
1642576120000|2022-01-19 07:08:40|169.43|166.83|169.21|166.61|169.43|166.83|169.21|166.61|0
1642576130000|2022-01-19 07:08:50|169.43|166.83|169.49|166.89|169.49|166.89|169.43|166.83|0
1642576140000|2022-01-19 07:09:00|169.57|166.97|169.49|166.89|169.57|166.97|169.43|166.83|0
1642576150000|2022-01-19 07:09:10|169.43|166.83|169.57|166.97|169.57|166.97|169.43|166.83|0
1642576160000|2022-01-19 07:09:20|169.63|167.03|169.63|167.03|169.71|167.11|169.63|167.03|0
1642576170000|2022-01-19 07:09:30|169.56|166.96|169.77|167.17|169.84|167.24|169.56|166.96|0
1642576180000|2022-01-19 07:09:40|169.84|167.24|170.19|167.59|170.19|167.59|169.84|167.24|0
1642576190000|2022-01-19 07:09:50|170.13|167.53|169.84|167.24|170.13|167.53|169.84|167.24|0
1642576200000|2022-01-19 07:10:00|169.91|167.31|169.91|167.31|169.91|167.31|169.84|167.24|0
1642576210000|2022-01-19 07:10:10|169.84|167.24|169.56|166.96|169.84|167.24|169.56|166.96|0
1642576220000|2022-01-19 07:10:20|169.63|167.03|169.14|166.54|169.63|167.03|169.14|166.54|0
1642576230000|2022-01-19 07:10:30|168.93|166.33|169|166.4|169|166.4|168.86|166.26|0
1642576240000|2022-01-19 07:10:40|168.86|166.26|168.86|166.26|169|166.4|168.86|166.26|0
1642576250000|2022-01-19 07:10:50|169|166.4|168.86|166.26|169|166.4|168.86|166.26|0
1642576260000|2022-01-19 07:11:00|168.93|166.33|168.72|166.12|168.93|166.33|168.72|166.12|0
1642576270000|2022-01-19 07:11:10|168.86|166.26|169|166.4|169|166.4|168.86|166.26|0
1642576280000|2022-01-19 07:11:20|168.86|166.26|168.65|166.05|168.86|166.26|168.65|166.05|0
1642576290000|2022-01-19 07:11:30|168.86|166.26|169.14|166.54|169.14|166.54|168.86|166.26|0
1642576300000|2022-01-19 07:11:40|169.42|166.82|169.7|167.1|169.7|167.1|169.42|166.82|0
1642576310000|2022-01-19 07:11:50|169.77|167.17|169.7|167.1|169.77|167.17|169.7|167.1|0
1642576320000|2022-01-19 07:12:00|169.56|166.96|169.28|166.68|169.56|166.96|169.28|166.68|0
1642576330000|2022-01-19 07:12:10|169.35|166.75|169.35|166.75|169.35|166.75|169.35|166.75|0
1642576340000|2022-01-19 07:12:20|169.42|166.82|169.63|167.03|169.63|167.03|169.42|166.82|0
1642576350000|2022-01-19 07:12:30|169.84|167.24|169.7|167.1|169.84|167.24|169.7|167.1|0
1642576360000|2022-01-19 07:12:40|169.84|167.24|169.77|167.17|169.84|167.24|169.77|167.17|0
1642576370000|2022-01-19 07:12:50|169.7|167.1|169.49|166.89|169.77|167.17|169.49|166.89|0
1642576380000|2022-01-19 07:13:00|169.42|166.82|169.49|166.89|169.7|167.1|169.42|166.82|0
1642576390000|2022-01-19 07:13:10|169.42|166.82|169.56|166.96|169.56|166.96|169.42|166.82|0
1642576400000|2022-01-19 07:13:20|169.42|166.82|169.14|166.54|169.42|166.82|169.14|166.54|0
1642576410000|2022-01-19 07:13:30|169|166.4|168.93|166.33|169|166.4|168.93|166.33|0
1642576420000|2022-01-19 07:13:40|168.86|166.26|169|166.4|169|166.4|168.86|166.26|0
1642576430000|2022-01-19 07:13:50|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1642576440000|2022-01-19 07:14:00|168.86|166.26|168.93|166.33|168.93|166.33|168.86|166.26|0
1642576450000|2022-01-19 07:14:10|169|166.4|169|166.4|169|166.4|168.86|166.26|0
1642576460000|2022-01-19 07:14:20|168.86|166.26|169.14|166.54|169.14|166.54|168.86|166.26|0
1642576470000|2022-01-19 07:14:30|169|166.4|169|166.4|169|166.4|168.93|166.33|0
1642576480000|2022-01-19 07:14:40|169.14|166.54|169.14|166.54|169.28|166.68|169.14|166.54|0
1642576500000|2022-01-19 07:15:00|169.21|166.61|169.14|166.54|169.21|166.61|169.14|166.54|0
1642576510000|2022-01-19 07:15:10|169.42|166.82|169.14|166.54|169.42|166.82|169.14|166.54|0
1642576520000|2022-01-19 07:15:20|169.07|166.47|168.86|166.26|169.07|166.47|168.86|166.26|0
1642576530000|2022-01-19 07:15:30|169|166.4|169.28|166.68|169.28|166.68|169|166.4|0
1642576540000|2022-01-19 07:15:40|169.42|166.82|169.28|166.68|169.42|166.82|169.28|166.68|0
1642576550000|2022-01-19 07:15:50|169.84|167.24|169.98|167.38|169.98|167.38|169.84|167.24|0
1642576560000|2022-01-19 07:16:00|169.84|167.24|169.7|167.1|169.84|167.24|169.7|167.1|0
1642576570000|2022-01-19 07:16:10|169.77|167.17|169.84|167.24|169.84|167.24|169.77|167.17|0
1642576580000|2022-01-19 07:16:20|170.26|167.66|170.26|167.66|170.26|167.66|170.19|167.59|0
1642576590000|2022-01-19 07:16:30|170.33|167.73|170.4|167.8|170.4|167.8|170.26|167.66|0
1642576600000|2022-01-19 07:16:40|170.61|168.01|170.68|168.08|170.68|168.08|170.54|167.94|0
1642576610000|2022-01-19 07:16:50|170.82|168.22|170.68|168.08|170.82|168.22|170.68|168.08|0
1642576620000|2022-01-19 07:17:00|170.54|167.94|170.54|167.94|170.61|168.01|170.54|167.94|0
1642576630000|2022-01-19 07:17:10|170.68|168.08|170.4|167.8|170.68|168.08|170.26|167.66|0
1642576640000|2022-01-19 07:17:20|170.19|167.59|170.26|167.66|170.26|167.66|170.12|167.52|0
1642576650000|2022-01-19 07:17:30|170.4|167.8|170.68|168.08|170.68|168.08|170.4|167.8|0
1642576660000|2022-01-19 07:17:40|170.82|168.22|170.82|168.22|170.82|168.22|170.75|168.15|0
1642576670000|2022-01-19 07:17:50|170.89|168.29|170.54|167.94|170.89|168.29|170.54|167.94|0
1642576680000|2022-01-19 07:18:00|170.47|167.87|170.26|167.66|170.47|167.87|170.26|167.66|0
1642576690000|2022-01-19 07:18:10|170.33|167.73|170.04|167.44|170.4|167.8|170.04|167.44|0
1642576700000|2022-01-19 07:18:20|169.98|167.38|169.7|167.1|169.98|167.38|169.7|167.1|0
1642576710000|2022-01-19 07:18:30|169.56|166.96|169.62|167.02|169.62|167.02|169.56|166.96|0
1642576720000|2022-01-19 07:18:40|169.7|167.1|170.04|167.44|170.12|167.52|169.7|167.1|0
1642576730000|2022-01-19 07:18:50|170.12|167.52|170.26|167.66|170.26|167.66|170.12|167.52|0
1642576740000|2022-01-19 07:19:00|170.12|167.52|169.9|167.3|170.12|167.52|169.9|167.3|0
1642576750000|2022-01-19 07:19:10|169.84|167.24|169.98|167.38|169.98|167.38|169.84|167.24|0
1642576770000|2022-01-19 07:19:30|170.26|167.66|170.26|167.66|170.26|167.66|170.18|167.58|0
1642576780000|2022-01-19 07:19:40|170.32|167.72|170.4|167.8|170.4|167.8|170.32|167.72|0
1642576790000|2022-01-19 07:19:50|170.32|167.72|170.18|167.58|170.32|167.72|170.18|167.58|0
1642576800000|2022-01-19 07:20:00|170.12|167.52|170.04|167.44|170.12|167.52|170.04|167.44|0
1642576810000|2022-01-19 07:20:10|170.12|167.52|169.84|167.24|170.12|167.52|169.84|167.24|0
1642576820000|2022-01-19 07:20:20|169.9|167.3|169.98|167.38|169.98|167.38|169.84|167.24|0
1642576830000|2022-01-19 07:20:30|169.84|167.24|169.56|166.96|169.84|167.24|169.56|166.96|0
1642576840000|2022-01-19 07:20:40|169.48|166.88|169.7|167.1|169.7|167.1|169.48|166.88|0
1642576850000|2022-01-19 07:20:50|169.84|167.24|169.83|167.23|169.84|167.24|169.83|167.23|0
1642576860000|2022-01-19 07:21:00|169.9|167.3|169.9|167.3|169.9|167.3|169.83|167.23|0
1642576870000|2022-01-19 07:21:10|169.83|167.23|169.69|167.09|169.83|167.23|169.69|167.09|0
1642576880000|2022-01-19 07:21:20|169.55|166.95|169.55|166.95|169.83|167.23|169.55|166.95|0
1642576890000|2022-01-19 07:21:30|169.62|167.02|169.69|167.09|169.76|167.16|169.62|167.02|0
1642576900000|2022-01-19 07:21:40|169.76|167.16|169.69|167.09|169.76|167.16|169.69|167.09|0
1642576910000|2022-01-19 07:21:50|169.55|166.95|169.41|166.81|169.55|166.95|169.41|166.81|0
1642576920000|2022-01-19 07:22:00|169.55|166.95|169.27|166.67|169.62|167.02|169.27|166.67|0
1642576930000|2022-01-19 07:22:10|169.2|166.6|169.13|166.53|169.27|166.67|169.13|166.53|0
1642576940000|2022-01-19 07:22:20|168.99|166.39|169.06|166.46|169.06|166.46|168.99|166.39|0
1642576950000|2022-01-19 07:22:30|168.99|166.39|169.06|166.46|169.13|166.53|168.99|166.39|0
1642576960000|2022-01-19 07:22:40|169.13|166.53|168.99|166.39|169.13|166.53|168.99|166.39|0
1642576970000|2022-01-19 07:22:50|169.06|166.46|168.99|166.39|169.06|166.46|168.99|166.39|0
1642576980000|2022-01-19 07:23:00|169.13|166.53|169.27|166.67|169.27|166.67|169.13|166.53|0
1642576990000|2022-01-19 07:23:10|169.2|166.6|169.27|166.67|169.27|166.67|169.2|166.6|0
1642577000000|2022-01-19 07:23:20|169.13|166.53|169.13|166.53|169.13|166.53|169.13|166.53|0
1642577010000|2022-01-19 07:23:30|168.99|166.39|168.64|166.04|168.99|166.39|168.64|166.04|0
1642577020000|2022-01-19 07:23:40|168.71|166.11|168.85|166.25|168.85|166.25|168.71|166.11|0
1642577030000|2022-01-19 07:23:50|168.57|165.97|168.78|166.18|168.78|166.18|168.57|165.97|0
1642577040000|2022-01-19 07:24:00|168.71|166.11|168.71|166.11|168.71|166.11|168.71|166.11|0
1642577050000|2022-01-19 07:24:10|168.57|165.97|168.57|165.97|168.57|165.97|168.57|165.97|0
1642577070000|2022-01-19 07:24:30|168.71|166.11|168.85|166.25|168.85|166.25|168.71|166.11|0
1642577080000|2022-01-19 07:24:40|169.27|166.67|169.13|166.53|169.27|166.67|169.13|166.53|0
1642577090000|2022-01-19 07:24:50|168.99|166.39|168.85|166.25|168.99|166.39|168.85|166.25|0
1642577100000|2022-01-19 07:25:00|168.71|166.11|168.57|165.97|168.71|166.11|168.57|165.97|0
1642577110000|2022-01-19 07:25:10|168.71|166.11|168.85|166.25|168.85|166.25|168.71|166.11|0
1642577130000|2022-01-19 07:25:30|168.71|166.11|168.78|166.18|168.85|166.25|168.71|166.11|0
1642577140000|2022-01-19 07:25:40|168.85|166.25|168.71|166.11|168.85|166.25|168.71|166.11|0
1642577150000|2022-01-19 07:25:50|168.57|165.97|168.57|165.97|168.64|166.04|168.57|165.97|0
1642577170000|2022-01-19 07:26:10|168.64|166.04|168.57|165.97|168.64|166.04|168.57|165.97|0
1642577180000|2022-01-19 07:26:20|168.71|166.11|168.71|166.11|168.71|166.11|168.71|166.11|0
1642577190000|2022-01-19 07:26:30|168.78|166.18|168.71|166.11|168.85|166.25|168.71|166.11|0
1642577200000|2022-01-19 07:26:40|168.57|165.97|168.57|165.97|168.57|165.97|168.57|165.97|0
1642577210000|2022-01-19 07:26:50|168.64|166.04|168.92|166.32|168.92|166.32|168.64|166.04|0
1642577220000|2022-01-19 07:27:00|168.99|166.39|169.13|166.53|169.13|166.53|168.99|166.39|0
1642577230000|2022-01-19 07:27:10|169.06|166.46|168.99|166.39|169.06|166.46|168.99|166.39|0
1642577250000|2022-01-19 07:27:30|168.92|166.32|168.99|166.39|168.99|166.39|168.92|166.32|0
1642577260000|2022-01-19 07:27:40|169.13|166.53|168.99|166.39|169.13|166.53|168.99|166.39|0
1642577270000|2022-01-19 07:27:50|169.13|166.53|169.06|166.46|169.13|166.53|169.06|166.46|0
1642577280000|2022-01-19 07:28:00|169.13|166.53|169.06|166.46|169.13|166.53|168.99|166.39|0
1642577290000|2022-01-19 07:28:10|168.99|166.39|169.2|166.6|169.27|166.67|168.99|166.39|0
1642577300000|2022-01-19 07:28:20|169.13|166.53|169.2|166.6|169.2|166.6|169.13|166.53|0
1642577310000|2022-01-19 07:28:30|169.27|166.67|168.99|166.39|169.27|166.67|168.99|166.39|0
1642577320000|2022-01-19 07:28:40|169.13|166.53|169.13|166.53|169.13|166.53|169.13|166.53|0
1642577330000|2022-01-19 07:28:50|169.27|166.67|169.27|166.67|169.34|166.74|169.27|166.67|0
1642577360000|2022-01-19 07:29:20|168.85|166.25|168.85|166.25|168.85|166.25|168.71|166.11|0
1642577370000|2022-01-19 07:29:30|168.92|166.32|168.85|166.25|168.99|166.39|168.85|166.25|0
1642577380000|2022-01-19 07:29:40|168.71|166.11|168.71|166.11|168.71|166.11|168.71|166.11|0
1642577390000|2022-01-19 07:29:50|168.64|166.04|168.57|165.97|168.64|166.04|168.57|165.97|0
1642577400000|2022-01-19 07:30:00|168.64|166.04|168.71|166.11|168.71|166.11|168.57|165.97|0
1642577410000|2022-01-19 07:30:10|168.99|166.39|168.99|166.39|168.99|166.39|168.99|166.39|0
1642577420000|2022-01-19 07:30:20|169.05|166.45|169.27|166.67|169.27|166.67|169.05|166.45|0
1642577430000|2022-01-19 07:30:30|169.13|166.53|169.13|166.53|169.13|166.53|169.13|166.53|0
1642577440000|2022-01-19 07:30:40|169.27|166.67|169.47|166.87|169.47|166.87|169.27|166.67|0
1642577450000|2022-01-19 07:30:50|169.41|166.81|168.99|166.39|169.41|166.81|168.99|166.39|0
1642577460000|2022-01-19 07:31:00|168.71|166.11|168.57|165.97|168.71|166.11|168.57|165.97|0
1642577470000|2022-01-19 07:31:10|168.71|166.11|168.77|166.17|168.77|166.17|168.71|166.11|0
1642577480000|2022-01-19 07:31:20|168.71|166.11|168.57|165.97|168.71|166.11|168.57|165.97|0
1642577490000|2022-01-19 07:31:30|168.71|166.11|168.57|165.97|168.71|166.11|168.57|165.97|0
1642577500000|2022-01-19 07:31:40|168.63|166.03|168.71|166.11|168.71|166.11|168.63|166.03|0
1642577510000|2022-01-19 07:31:50|168.77|166.17|169.13|166.53|169.13|166.53|168.71|166.11|0
1642577520000|2022-01-19 07:32:00|169.05|166.45|168.85|166.25|169.05|166.45|168.85|166.25|0
1642577530000|2022-01-19 07:32:10|168.77|166.17|168.77|166.17|168.77|166.17|168.71|166.11|0
1642577540000|2022-01-19 07:32:20|168.71|166.11|168.85|166.25|168.99|166.39|168.71|166.11|0
1642577550000|2022-01-19 07:32:30|168.99|166.39|168.99|166.39|168.99|166.39|168.91|166.31|0
1642577560000|2022-01-19 07:32:40|169.12|166.52|169.12|166.52|169.12|166.52|169.05|166.45|0
1642577570000|2022-01-19 07:32:50|169.26|166.66|169.19|166.59|169.26|166.66|169.12|166.52|0
1642577580000|2022-01-19 07:33:00|169.12|166.52|169.4|166.8|169.4|166.8|169.12|166.52|0
1642577590000|2022-01-19 07:33:10|169.26|166.66|169.4|166.8|169.4|166.8|169.26|166.66|0
1642577600000|2022-01-19 07:33:20|169.54|166.94|169.82|167.22|169.82|167.22|169.54|166.94|0
1642577610000|2022-01-19 07:33:30|169.96|167.36|169.68|167.08|169.96|167.36|169.68|167.08|0
1642577620000|2022-01-19 07:33:40|169.82|167.22|169.96|167.36|169.96|167.36|169.82|167.22|0
1642577630000|2022-01-19 07:33:50|170.24|167.64|170.38|167.78|170.38|167.78|170.24|167.64|0
1642577640000|2022-01-19 07:34:00|170.53|167.93|170.24|167.64|170.53|167.93|170.24|167.64|0
1642577650000|2022-01-19 07:34:10|170.38|167.78|170.24|167.64|170.52|167.92|170.24|167.64|0
1642577660000|2022-01-19 07:34:20|170.38|167.78|170.24|167.64|170.38|167.78|170.24|167.64|0
1642577670000|2022-01-19 07:34:30|169.96|167.36|169.82|167.22|170.1|167.5|169.82|167.22|0
1642577680000|2022-01-19 07:34:40|169.96|167.36|169.96|167.36|169.96|167.36|169.82|167.22|0
1642577690000|2022-01-19 07:34:50|170.1|167.5|169.96|167.36|170.1|167.5|169.96|167.36|0
1642577700000|2022-01-19 07:35:00|169.82|167.22|169.89|167.29|169.89|167.29|169.82|167.22|0
1642577710000|2022-01-19 07:35:10|169.82|167.22|169.82|167.22|169.96|167.36|169.82|167.22|0
1642577720000|2022-01-19 07:35:20|169.89|167.29|169.96|167.36|169.96|167.36|169.89|167.29|0
1642577730000|2022-01-19 07:35:30|169.89|167.29|170.38|167.78|170.38|167.78|169.89|167.29|0
1642577740000|2022-01-19 07:35:40|170.24|167.64|170.1|167.5|170.31|167.71|170.1|167.5|0
1642577750000|2022-01-19 07:35:50|170.24|167.64|170.1|167.5|170.24|167.64|170.1|167.5|0
1642577760000|2022-01-19 07:36:00|170.24|167.64|170.17|167.57|170.24|167.64|170.1|167.5|0
1642577770000|2022-01-19 07:36:10|170.1|167.5|169.82|167.22|170.1|167.5|169.82|167.22|0
1642577780000|2022-01-19 07:36:20|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1642577790000|2022-01-19 07:36:30|170.03|167.43|169.96|167.36|170.24|167.64|169.96|167.36|0
1642577800000|2022-01-19 07:36:40|170.1|167.5|170.38|167.78|170.38|167.78|170.1|167.5|0
1642577810000|2022-01-19 07:36:50|170.24|167.64|170.1|167.5|170.24|167.64|170.1|167.5|0
1642577820000|2022-01-19 07:37:00|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1642577830000|2022-01-19 07:37:10|169.82|167.22|169.4|166.8|169.82|167.22|169.4|166.8|0
1642577840000|2022-01-19 07:37:20|169.54|166.94|169.54|166.94|169.54|166.94|169.47|166.87|0
1642577850000|2022-01-19 07:37:30|169.68|167.08|169.4|166.8|169.68|167.08|169.4|166.8|0
1642577860000|2022-01-19 07:37:40|169.54|166.94|169.33|166.73|169.54|166.94|169.33|166.73|0
1642577870000|2022-01-19 07:37:50|169.4|166.8|169.33|166.73|169.4|166.8|169.33|166.73|0
1642577880000|2022-01-19 07:38:00|169.4|166.8|169.4|166.8|169.54|166.94|169.4|166.8|0
1642577890000|2022-01-19 07:38:10|169.54|166.94|169.26|166.66|169.54|166.94|169.26|166.66|0
1642577900000|2022-01-19 07:38:20|169.12|166.52|169.12|166.52|169.12|166.52|169.12|166.52|0
1642577910000|2022-01-19 07:38:30|168.98|166.38|169.26|166.66|169.26|166.66|168.98|166.38|0
1642577920000|2022-01-19 07:38:40|169.68|167.08|169.61|167.01|169.89|167.29|169.61|167.01|0
1642577930000|2022-01-19 07:38:50|169.54|166.94|169.75|167.15|169.75|167.15|169.54|166.94|0
1642577940000|2022-01-19 07:39:00|169.96|167.36|170.03|167.43|170.03|167.43|169.89|167.29|0
1642577950000|2022-01-19 07:39:10|169.96|167.36|169.82|167.22|169.96|167.36|169.82|167.22|0
1642577960000|2022-01-19 07:39:20|169.75|167.15|169.68|167.08|169.75|167.15|169.54|166.94|0
1642577970000|2022-01-19 07:39:30|169.54|166.94|169.54|166.94|169.54|166.94|169.4|166.8|0
1642577980000|2022-01-19 07:39:40|169.4|166.8|169.47|166.87|169.47|166.87|169.4|166.8|0
1642577990000|2022-01-19 07:39:50|169.54|166.94|169.89|167.29|169.89|167.29|169.54|166.94|0
1642578000000|2022-01-19 07:40:00|169.82|167.22|169.82|167.22|169.82|167.22|169.75|167.15|0
1642578010000|2022-01-19 07:40:10|169.96|167.36|170.24|167.64|170.24|167.64|169.96|167.36|0
1642578020000|2022-01-19 07:40:20|170.38|167.78|170.31|167.71|170.45|167.85|170.24|167.64|0
1642578030000|2022-01-19 07:40:30|170.24|167.64|170.24|167.64|170.24|167.64|170.24|167.64|0
1642578040000|2022-01-19 07:40:40|170.38|167.78|170.38|167.78|170.38|167.78|170.38|167.78|0
1642578050000|2022-01-19 07:40:50|170.66|168.06|170.66|168.06|170.8|168.2|170.59|167.99|0
1642578060000|2022-01-19 07:41:00|170.59|167.99|170.66|168.06|170.66|168.06|170.59|167.99|0
1642578070000|2022-01-19 07:41:10|170.38|167.78|170.38|167.78|170.38|167.78|170.38|167.78|0
1642578080000|2022-01-19 07:41:20|170.24|167.64|170.24|167.64|170.24|167.64|170.1|167.5|0
1642578090000|2022-01-19 07:41:30|170.38|167.78|170.24|167.64|170.38|167.78|170.16|167.56|0
1642578100000|2022-01-19 07:41:40|170.1|167.5|170.02|167.42|170.1|167.5|170.02|167.42|0
1642578110000|2022-01-19 07:41:50|169.96|167.36|170.24|167.64|170.24|167.64|169.96|167.36|0
1642578120000|2022-01-19 07:42:00|170.38|167.78|170.52|167.92|170.52|167.92|170.38|167.78|0
1642578130000|2022-01-19 07:42:10|170.38|167.78|170.52|167.92|170.52|167.92|170.38|167.78|0
1642578140000|2022-01-19 07:42:20|170.44|167.84|170.66|168.06|170.66|168.06|170.38|167.78|0
1642578150000|2022-01-19 07:42:30|170.52|167.92|170.24|167.64|170.52|167.92|170.24|167.64|0
1642578160000|2022-01-19 07:42:40|170.38|167.78|170.38|167.78|170.38|167.78|170.38|167.78|0
1642578170000|2022-01-19 07:42:50|170.52|167.92|170.24|167.64|170.52|167.92|170.24|167.64|0
1642578180000|2022-01-19 07:43:00|170.1|167.5|170.02|167.42|170.1|167.5|170.02|167.42|0
1642578190000|2022-01-19 07:43:10|169.96|167.36|170.24|167.64|170.24|167.64|169.96|167.36|0
1642578200000|2022-01-19 07:43:20|170.1|167.5|170.1|167.5|170.1|167.5|170.1|167.5|0
1642578210000|2022-01-19 07:43:30|169.96|167.36|169.88|167.28|169.96|167.36|169.88|167.28|0
1642578220000|2022-01-19 07:43:40|169.82|167.22|169.54|166.94|169.82|167.22|169.4|166.8|0
1642578230000|2022-01-19 07:43:50|169.53|166.93|169.39|166.79|169.53|166.93|169.39|166.79|0
1642578240000|2022-01-19 07:44:00|169.53|166.93|169.11|166.51|169.53|166.93|169.11|166.51|0
1642578250000|2022-01-19 07:44:10|169.25|166.65|169.39|166.79|169.39|166.79|169.25|166.65|0
1642578260000|2022-01-19 07:44:20|169.25|166.65|169.11|166.51|169.25|166.65|169.11|166.51|0
1642578270000|2022-01-19 07:44:30|168.97|166.37|168.56|165.96|168.97|166.37|168.56|165.96|0
1642578280000|2022-01-19 07:44:40|168.7|166.1|168.56|165.96|168.7|166.1|168.56|165.96|0
1642578290000|2022-01-19 07:44:50|168.83|166.23|168.97|166.37|168.97|166.37|168.83|166.23|0
1642578300000|2022-01-19 07:45:00|169.11|166.51|168.97|166.37|169.11|166.51|168.97|166.37|0
1642578310000|2022-01-19 07:45:10|168.69|166.09|168.56|165.96|168.69|166.09|168.56|165.96|0
1642578320000|2022-01-19 07:45:20|168.69|166.09|168.69|166.09|168.69|166.09|168.69|166.09|0
1642578330000|2022-01-19 07:45:30|168.83|166.23|168.97|166.37|168.97|166.37|168.69|166.09|0
1642578340000|2022-01-19 07:45:40|168.9|166.3|168.55|165.95|168.9|166.3|168.55|165.95|0
1642578350000|2022-01-19 07:45:50|168.69|166.09|168.62|166.02|168.69|166.09|168.55|165.95|0
1642578360000|2022-01-19 07:46:00|168.69|166.09|168.69|166.09|168.69|166.09|168.55|165.95|0
1642578370000|2022-01-19 07:46:10|168.62|166.02|168.97|166.37|168.97|166.37|168.62|166.02|0
1642578380000|2022-01-19 07:46:20|169.11|166.51|168.97|166.37|169.11|166.51|168.97|166.37|0
1642578400000|2022-01-19 07:46:40|169.11|166.51|168.97|166.37|169.11|166.51|168.69|166.09|0
1642578410000|2022-01-19 07:46:50|169.11|166.51|169.25|166.65|169.25|166.65|168.97|166.37|0
1642578420000|2022-01-19 07:47:00|169.53|166.93|169.39|166.79|169.53|166.93|169.39|166.79|0
1642578430000|2022-01-19 07:47:10|169.32|166.72|168.83|166.23|169.32|166.72|168.83|166.23|0
1642578440000|2022-01-19 07:47:20|168.9|166.3|168.83|166.23|168.97|166.37|168.83|166.23|0
1642578450000|2022-01-19 07:47:30|168.97|166.37|169.11|166.51|169.11|166.51|168.9|166.3|0
1642578460000|2022-01-19 07:47:40|169.39|166.79|169.25|166.65|169.39|166.79|169.25|166.65|0
1642578470000|2022-01-19 07:47:50|169.39|166.79|169.95|167.35|169.95|167.35|169.39|166.79|0
1642578480000|2022-01-19 07:48:00|170.09|167.49|170.09|167.49|170.09|167.49|170.09|167.49|0
1642578490000|2022-01-19 07:48:10|170.37|167.77|170.65|168.05|170.65|168.05|170.37|167.77|0
1642578510000|2022-01-19 07:48:30|170.51|167.91|169.95|167.35|170.51|167.91|169.95|167.35|0
1642578520000|2022-01-19 07:48:40|169.81|167.21|169.67|167.07|169.81|167.21|169.67|167.07|0
1642578530000|2022-01-19 07:48:50|169.53|166.93|169.74|167.14|169.81|167.21|169.53|166.93|0
1642578540000|2022-01-19 07:49:00|169.53|166.93|169.6|167|169.67|167.07|169.53|166.93|0
1642578550000|2022-01-19 07:49:10|166.06|163.46|165.92|163.32|166.06|163.46|165.92|163.32|0
1642578560000|2022-01-19 07:49:20|166.06|163.46|166.13|163.53|166.13|163.53|165.92|163.32|0
1642578570000|2022-01-19 07:49:30|166.06|163.46|166.34|163.74|166.34|163.74|166.06|163.46|0
1642578580000|2022-01-19 07:49:40|166.76|164.16|166.62|164.02|166.76|164.16|166.62|164.02|0
1642578590000|2022-01-19 07:49:50|166.9|164.3|167.04|164.44|167.04|164.44|166.9|164.3|0
1642578600000|2022-01-19 07:50:00|167.11|164.51|166.97|164.37|167.19|164.59|166.97|164.37|0
1642578610000|2022-01-19 07:50:10|166.9|164.3|166.76|164.16|166.9|164.3|166.76|164.16|0
1642578620000|2022-01-19 07:50:20|166.9|164.3|167.04|164.44|167.04|164.44|166.9|164.3|0
1642578630000|2022-01-19 07:50:30|167.18|164.58|167.11|164.51|167.25|164.65|167.11|164.51|0
1642578640000|2022-01-19 07:50:40|167.18|164.58|167.04|164.44|167.18|164.58|166.9|164.3|0
1642578650000|2022-01-19 07:50:50|167.18|164.58|167.18|164.58|167.18|164.58|167.18|164.58|0
1642578660000|2022-01-19 07:51:00|167.33|164.73|167.04|164.44|167.33|164.73|167.04|164.44|0
1642578670000|2022-01-19 07:51:10|167.18|164.58|167.04|164.44|167.18|164.58|166.97|164.37|0
1642578680000|2022-01-19 07:51:20|166.9|164.3|167.18|164.58|167.18|164.58|166.9|164.3|0
1642578690000|2022-01-19 07:51:30|167.32|164.72|170.04|167.44|170.04|167.44|167.18|164.58|0
1642578700000|2022-01-19 07:51:40|169.97|167.37|172.83|170.23|172.91|170.31|169.97|167.37|0
1642578710000|2022-01-19 07:51:50|172.41|169.81|172.13|169.53|172.41|169.81|171.93|169.33|0
1642578720000|2022-01-19 07:52:00|172.21|169.61|172.21|169.61|172.21|169.61|171.99|169.39|0
1642578730000|2022-01-19 07:52:10|172.07|169.47|172.07|169.47|172.07|169.47|172.07|169.47|0
1642578740000|2022-01-19 07:52:20|172.35|169.75|172.06|169.46|172.35|169.75|172.06|169.46|0
1642578750000|2022-01-19 07:52:30|172.13|169.53|171.78|169.18|172.13|169.53|171.71|169.11|0
1642578760000|2022-01-19 07:52:40|171.71|169.11|171.71|169.11|171.71|169.11|171.65|169.05|0
1642578770000|2022-01-19 07:52:50|171.64|169.04|171.92|169.32|171.92|169.32|171.64|169.04|0
1642578780000|2022-01-19 07:53:00|172.2|169.6|172.2|169.6|172.2|169.6|172.06|169.46|0
1642578790000|2022-01-19 07:53:10|172.06|169.46|172.06|169.46|172.13|169.53|171.99|169.39|0
1642578800000|2022-01-19 07:53:20|172.34|169.74|172.48|169.88|172.48|169.88|172.34|169.74|0
1642578810000|2022-01-19 07:53:30|172.62|170.02|172.48|169.88|172.62|170.02|172.41|169.81|0
1642578820000|2022-01-19 07:53:40|172.41|169.81|172.69|170.09|172.76|170.16|172.41|169.81|0
1642578830000|2022-01-19 07:53:50|172.76|170.16|172.62|170.02|172.76|170.16|172.62|170.02|0
1642578840000|2022-01-19 07:54:00|172.76|170.16|172.48|169.88|172.76|170.16|172.48|169.88|0
1642578850000|2022-01-19 07:54:10|172.76|170.16|172.83|170.23|172.9|170.3|172.76|170.16|0
1642578860000|2022-01-19 07:54:20|172.9|170.3|173.04|170.44|173.04|170.44|172.9|170.3|0
1642578870000|2022-01-19 07:54:30|172.97|170.37|173.04|170.44|173.04|170.44|172.97|170.37|0
1642578880000|2022-01-19 07:54:40|172.97|170.37|172.62|170.02|173.04|170.44|172.62|170.02|0
1642578890000|2022-01-19 07:54:50|172.55|169.95|172.83|170.23|172.83|170.23|172.55|169.95|0
1642578900000|2022-01-19 07:55:00|172.9|170.3|172.76|170.16|172.9|170.3|172.62|170.02|0
1642578910000|2022-01-19 07:55:10|172.62|170.02|172.48|169.88|172.62|170.02|172.48|169.88|0
1642578920000|2022-01-19 07:55:20|172.34|169.74|172.06|169.46|172.34|169.74|172.06|169.46|0
1642578930000|2022-01-19 07:55:30|172.13|169.53|172.34|169.74|172.34|169.74|172.13|169.53|0
1642578940000|2022-01-19 07:55:40|172.2|169.6|172.2|169.6|172.2|169.6|172.2|169.6|0
1642578950000|2022-01-19 07:55:50|172.13|169.53|172.2|169.6|172.2|169.6|172.06|169.46|0
1642578960000|2022-01-19 07:56:00|172.48|169.88|172.34|169.74|172.48|169.88|172.2|169.6|0
1642578970000|2022-01-19 07:56:10|172.2|169.6|172.27|169.67|172.27|169.67|172.2|169.6|0
1642578980000|2022-01-19 07:56:20|172.34|169.74|172.27|169.67|172.34|169.74|172.27|169.67|0
1642578990000|2022-01-19 07:56:30|172.06|169.46|171.85|169.25|172.06|169.46|171.85|169.25|0
1642579000000|2022-01-19 07:56:40|171.92|169.32|172.06|169.46|172.2|169.6|171.92|169.32|0
1642579010000|2022-01-19 07:56:50|171.78|169.18|172.06|169.46|172.06|169.46|171.78|169.18|0
1642579020000|2022-01-19 07:57:00|172.13|169.53|171.5|168.9|172.13|169.53|171.5|168.9|0
1642579030000|2022-01-19 07:57:10|171.64|169.04|171.5|168.9|171.64|169.04|171.5|168.9|0
1642579040000|2022-01-19 07:57:20|171.64|169.04|171.5|168.9|171.64|169.04|171.5|168.9|0
1642579050000|2022-01-19 07:57:30|171.64|169.04|171.5|168.9|171.64|169.04|171.5|168.9|0
1642579060000|2022-01-19 07:57:40|171.57|168.97|169.69|167.09|171.57|168.97|169.69|167.09|0
1642579070000|2022-01-19 07:57:50|170.52|167.92|170.25|167.65|170.52|167.92|170.25|167.65|0
1642579080000|2022-01-19 07:58:00|169.97|167.37|170.25|167.65|170.52|167.92|169.97|167.37|0
1642579090000|2022-01-19 07:58:10|170.17|167.57|169.81|167.21|170.25|167.65|169.81|167.21|0
1642579100000|2022-01-19 07:58:20|169.74|167.14|169.6|167|169.81|167.21|169.6|167|0
1642579110000|2022-01-19 07:58:30|169.39|166.79|169.39|166.79|169.53|166.93|169.25|166.65|0
1642579120000|2022-01-19 07:58:40|169.25|166.65|169.81|167.21|169.81|167.21|169.25|166.65|0
1642579130000|2022-01-19 07:58:50|169.67|167.07|169.39|166.79|169.67|167.07|169.25|166.65|0
1642579140000|2022-01-19 07:59:00|169.53|166.93|169.25|166.65|169.53|166.93|169.25|166.65|0
1642579150000|2022-01-19 07:59:10|169.39|166.79|169.81|167.21|169.81|167.21|169.39|166.79|0
1642579160000|2022-01-19 07:59:20|169.73|167.13|170.36|167.76|170.36|167.76|169.73|167.13|0
1642579170000|2022-01-19 07:59:30|170.5|167.9|170.64|168.04|170.85|168.25|170.5|167.9|0
1642579180000|2022-01-19 07:59:40|170.5|167.9|170.22|167.62|170.5|167.9|170.22|167.62|0
1642579190000|2022-01-19 07:59:50|170.36|167.76|171.34|168.74|171.34|168.74|170.36|167.76|0
1642579200000|2022-01-19 08:00:00|171.48|168.88|171.13|168.53|171.48|168.88|171.13|168.53|0
1642579210000|2022-01-19 08:00:10|171.48|168.88|172.04|169.44|172.04|169.44|171.48|168.88|0
1642579220000|2022-01-19 08:00:20|171.62|169.02|170.5|167.9|171.62|169.02|170.5|167.9|0
1642579230000|2022-01-19 08:00:30|170.36|167.76|171.76|169.16|171.76|169.16|170.36|167.76|0
1642579240000|2022-01-19 08:00:40|171.9|169.3|171.62|169.02|171.9|169.3|171.62|169.02|0
1642579250000|2022-01-19 08:00:50|171.9|169.3|171.62|169.02|172.46|169.86|171.62|169.02|0
1642579260000|2022-01-19 08:01:00|171.76|169.16|171.69|169.09|171.76|169.16|171.48|168.88|0
1642579270000|2022-01-19 08:01:10|171.9|169.3|171.76|169.16|172.18|169.58|171.76|169.16|0
1642579280000|2022-01-19 08:01:20|172.6|170|171.97|169.37|172.6|170|171.97|169.37|0
1642579290000|2022-01-19 08:01:30|171.76|169.16|172.32|169.72|172.32|169.72|171.76|169.16|0
1642579300000|2022-01-19 08:01:40|171.9|169.3|172.04|169.44|172.04|169.44|171.9|169.3|0
1642579310000|2022-01-19 08:01:50|172.32|169.72|172.39|169.79|172.39|169.79|172.32|169.72|0
1642579320000|2022-01-19 08:02:00|172.46|169.86|173.52|170.92|173.52|170.92|172.46|169.86|0
1642579330000|2022-01-19 08:02:10|172.88|170.28|173.03|170.43|173.17|170.57|172.88|170.28|0
1642579340000|2022-01-19 08:02:20|172.6|170|172.67|170.07|172.67|170.07|172.6|170|0
1642579350000|2022-01-19 08:02:30|173.17|170.57|171.2|168.6|173.17|170.57|171.2|168.6|0
1642579360000|2022-01-19 08:02:40|171.13|168.53|169.8|167.2|171.13|168.53|169.8|167.2|0
1642579370000|2022-01-19 08:02:50|169.39|166.79|168.55|165.95|169.39|166.79|168.55|165.95|0
1642579380000|2022-01-19 08:03:00|168.41|165.81|169.25|166.65|169.8|167.2|168.41|165.81|0
1642579390000|2022-01-19 08:03:10|169.45|166.85|169.11|166.51|169.45|166.85|169.11|166.51|0
1642579400000|2022-01-19 08:03:20|169.25|166.65|169.94|167.34|169.94|167.34|169.25|166.65|0
1642579410000|2022-01-19 08:03:30|169.66|167.06|170.08|167.48|170.08|167.48|169.66|167.06|0
1642579420000|2022-01-19 08:03:40|169.25|166.65|169.39|166.79|169.52|166.92|169.25|166.65|0
1642579430000|2022-01-19 08:03:50|169.31|166.71|168.83|166.23|169.31|166.71|168.83|166.23|0
1642579440000|2022-01-19 08:04:00|168.69|166.09|168.69|166.09|168.69|166.09|168.41|165.81|0
1642579450000|2022-01-19 08:04:10|168.83|166.23|169.45|166.85|169.45|166.85|168.83|166.23|0
1642579460000|2022-01-19 08:04:20|169.52|166.92|169.66|167.06|169.66|167.06|169.52|166.92|0
1642579470000|2022-01-19 08:04:30|169.8|167.2|169.52|166.92|170.01|167.41|169.52|166.92|0
1642579480000|2022-01-19 08:04:40|169.66|167.06|170.08|167.48|170.08|167.48|169.66|167.06|0
1642579490000|2022-01-19 08:04:50|170.22|167.62|170.64|168.04|170.64|168.04|170.22|167.62|0
1642579500000|2022-01-19 08:05:00|170.2|168.2|170.62|168.62|170.62|168.62|170.2|168.2|0
1642579510000|2022-01-19 08:05:10|170.97|168.97|171.32|169.32|171.32|169.32|170.97|168.97|0
1642579520000|2022-01-19 08:05:20|171.18|169.18|171.32|169.32|171.32|169.32|171.18|169.18|0
1642579530000|2022-01-19 08:05:30|171.46|169.46|171.46|169.46|171.46|169.46|171.1|169.1|0
1642579540000|2022-01-19 08:05:40|171.38|169.38|171.6|169.6|171.74|169.74|171.38|169.38|0
1642579550000|2022-01-19 08:05:50|171.74|169.74|172.23|170.23|172.23|170.23|171.74|169.74|0
1642579560000|2022-01-19 08:06:00|172.02|170.02|171.38|169.38|172.02|170.02|171.38|169.38|0
1642579570000|2022-01-19 08:06:10|171.74|169.74|171.74|169.74|171.74|169.74|171.74|169.74|0
1642579580000|2022-01-19 08:06:20|172.44|170.44|172.86|170.86|172.86|170.86|172.44|170.44|0
1642579590000|2022-01-19 08:06:30|173|171|173|171|173.29|171.29|173|171|0
1642579600000|2022-01-19 08:06:40|172.72|170.72|173|171|173.14|171.14|172.72|170.72|0
1642579610000|2022-01-19 08:06:50|172.58|170.58|172.3|170.3|172.58|170.58|172.3|170.3|0
1642579620000|2022-01-19 08:07:00|172.16|170.16|171.88|169.88|172.16|170.16|171.88|169.88|0
1642579630000|2022-01-19 08:07:10|172.02|170.02|173|171|173|171|172.02|170.02|0
1642579640000|2022-01-19 08:07:20|172.86|170.86|172.58|170.58|172.86|170.86|172.51|170.51|0
1642579650000|2022-01-19 08:07:30|172.86|170.86|173|171|173|171|172.86|170.86|0
1642579660000|2022-01-19 08:07:40|172.72|170.72|172.72|170.72|172.72|170.72|172.72|170.72|0
1642579670000|2022-01-19 08:07:50|172.44|170.44|172.86|170.86|172.86|170.86|172.44|170.44|0
1642579680000|2022-01-19 08:08:00|172.65|170.65|172.86|170.86|172.86|170.86|172.65|170.65|0
1642579690000|2022-01-19 08:08:10|173.07|171.07|173.14|171.14|173.14|171.14|173|171|0
1642579700000|2022-01-19 08:08:20|173|171|172.79|170.79|173|171|172.79|170.79|0
1642579710000|2022-01-19 08:08:30|172.86|170.86|172.86|170.86|173|171|172.86|170.86|0
1642579720000|2022-01-19 08:08:40|172.44|170.44|172.44|170.44|172.58|170.58|172.44|170.44|0
1642579730000|2022-01-19 08:08:50|172.58|170.58|172.44|170.44|172.58|170.58|172.3|170.3|0
1642579740000|2022-01-19 08:09:00|172.72|170.72|173.14|171.14|173.14|171.14|172.51|170.51|0
1642579750000|2022-01-19 08:09:10|174.27|172.27|174.27|172.27|174.41|172.41|174.27|172.27|0
1642579760000|2022-01-19 08:09:20|174.41|172.41|174.84|172.84|174.84|172.84|174.41|172.41|0
1642579770000|2022-01-19 08:09:30|174.98|172.98|174.84|172.84|174.98|172.98|174.84|172.84|0
1642579780000|2022-01-19 08:09:40|174.7|172.7|174.98|172.98|174.98|172.98|174.7|172.7|0
1642579790000|2022-01-19 08:09:50|174.84|172.84|175.19|173.19|175.26|173.26|174.84|172.84|0
1642579800000|2022-01-19 08:10:00|175.55|173.55|175.55|173.55|175.55|173.55|175.05|173.05|0
1642579810000|2022-01-19 08:10:10|175.19|173.19|175.4|173.4|175.55|173.55|175.12|173.12|0
1642579820000|2022-01-19 08:10:20|175.62|173.62|175.4|173.4|175.62|173.62|175.26|173.26|0
1642579830000|2022-01-19 08:10:30|175.26|173.26|176.4|174.4|176.4|174.4|175.26|173.26|0
1642579840000|2022-01-19 08:10:40|176.26|174.26|176.4|174.4|176.4|174.4|176.26|174.26|0
1642579850000|2022-01-19 08:10:50|176.26|174.26|176.54|174.54|176.54|174.54|176.18|174.18|0
1642579860000|2022-01-19 08:11:00|176.4|174.4|176.68|174.68|176.68|174.68|176.18|174.18|0
1642579870000|2022-01-19 08:11:10|177.11|175.11|176.54|174.54|177.11|175.11|176.54|174.54|0
1642579880000|2022-01-19 08:11:20|176.68|174.68|176.9|174.9|176.9|174.9|176.68|174.68|0
1642579890000|2022-01-19 08:11:30|177.26|175.26|177.4|175.4|177.54|175.54|177.26|175.26|0
1642579900000|2022-01-19 08:11:40|177.54|175.54|177.83|175.83|177.83|175.83|177.54|175.54|0
1642579910000|2022-01-19 08:11:50|177.68|175.68|177.26|175.26|177.68|175.68|177.26|175.26|0
1642579920000|2022-01-19 08:12:00|176.97|174.97|177.54|175.54|177.54|175.54|176.97|174.97|0
1642579930000|2022-01-19 08:12:10|177.4|175.4|176.97|174.97|177.4|175.4|176.83|174.83|0
1642579940000|2022-01-19 08:12:20|176.83|174.83|177.4|175.4|177.4|175.4|176.83|174.83|0
1642579950000|2022-01-19 08:12:30|177.25|175.25|176.68|174.68|177.25|175.25|176.68|174.68|0
1642579960000|2022-01-19 08:12:40|176.54|174.54|176.11|174.11|176.54|174.54|176.11|174.11|0
1642579970000|2022-01-19 08:12:50|175.83|173.83|176.11|174.11|176.11|174.11|175.69|173.69|0
1642579980000|2022-01-19 08:13:00|176.26|174.26|176.26|174.26|176.26|174.26|176.04|174.04|0
1642579990000|2022-01-19 08:13:10|176.4|174.4|176.68|174.68|176.68|174.68|176.4|174.4|0
1642580000000|2022-01-19 08:13:20|176.54|174.54|176.97|174.97|176.97|174.97|176.54|174.54|0
1642580010000|2022-01-19 08:13:30|177.11|175.11|176.83|174.83|177.11|175.11|176.83|174.83|0
1642580020000|2022-01-19 08:13:40|177.04|175.04|177.25|175.25|177.25|175.25|176.97|174.97|0
1642580030000|2022-01-19 08:13:50|177.11|175.11|177.11|175.11|177.4|175.4|177.11|175.11|0
1642580040000|2022-01-19 08:14:00|176.68|174.68|176.97|174.97|176.97|174.97|176.68|174.68|0
1642580050000|2022-01-19 08:14:10|176.82|174.82|176.25|174.25|176.82|174.82|176.25|174.25|0
1642580060000|2022-01-19 08:14:20|176.32|174.32|176.54|174.54|176.54|174.54|176.32|174.32|0
1642580070000|2022-01-19 08:14:30|176.68|174.68|176.54|174.54|176.68|174.68|176.54|174.54|0
1642580080000|2022-01-19 08:14:40|176.4|174.4|176.4|174.4|176.47|174.47|176.4|174.4|0
1642580090000|2022-01-19 08:14:50|176.54|174.54|176.4|174.4|176.54|174.54|176.4|174.4|0
1642580100000|2022-01-19 08:15:00|176.82|174.82|176.4|174.4|176.82|174.82|176.25|174.25|0
1642580110000|2022-01-19 08:15:10|176.25|174.25|177.25|175.25|177.25|175.25|176.25|174.25|0
1642580120000|2022-01-19 08:15:20|177.4|175.4|177.11|175.11|177.4|175.4|176.97|174.97|0
1642580130000|2022-01-19 08:15:30|176.82|174.82|176.97|174.97|176.97|174.97|176.82|174.82|0
1642580140000|2022-01-19 08:15:40|176.82|174.82|176.75|174.75|176.97|174.97|176.75|174.75|0
1642580150000|2022-01-19 08:15:50|176.82|174.82|176.75|174.75|176.82|174.82|176.75|174.75|0
1642580160000|2022-01-19 08:16:00|176.54|174.54|175.83|173.83|176.61|174.61|175.83|173.83|0
1642580170000|2022-01-19 08:16:10|175.97|173.97|176.25|174.25|176.25|174.25|175.97|173.97|0
1642580180000|2022-01-19 08:16:20|176.11|174.11|176.4|174.4|176.54|174.54|176.11|174.11|0
1642580190000|2022-01-19 08:16:30|176.25|174.25|176.68|174.68|176.68|174.68|176.25|174.25|0
1642580200000|2022-01-19 08:16:40|176.32|174.32|176.11|174.11|176.32|174.32|176.11|174.11|0
1642580210000|2022-01-19 08:16:50|176.25|174.25|176.04|174.04|176.39|174.39|176.04|174.04|0
1642580220000|2022-01-19 08:17:00|176.25|174.25|175.97|173.97|176.25|174.25|175.97|173.97|0
1642580230000|2022-01-19 08:17:10|175.83|173.83|176.39|174.39|176.39|174.39|175.83|173.83|0
1642580240000|2022-01-19 08:17:20|176.25|174.25|176.39|174.39|176.39|174.39|176.11|174.11|0
1642580250000|2022-01-19 08:17:30|176.25|174.25|176.39|174.39|176.39|174.39|176.25|174.25|0
1642580260000|2022-01-19 08:17:40|176.61|174.61|176.82|174.82|176.82|174.82|176.61|174.61|0
1642580270000|2022-01-19 08:17:50|177.39|175.39|176.96|174.96|177.39|175.39|176.82|174.82|0
1642580280000|2022-01-19 08:18:00|176.82|174.82|177.25|175.25|177.25|175.25|176.82|174.82|0
1642580290000|2022-01-19 08:18:10|177.54|175.54|177.25|175.25|177.54|175.54|177.25|175.25|0
1642580300000|2022-01-19 08:18:20|177.32|175.32|177.54|175.54|177.6|175.6|177.25|175.25|0
1642580310000|2022-01-19 08:18:30|177.6|175.6|176.46|174.46|177.6|175.6|176.46|174.46|0
1642580320000|2022-01-19 08:18:40|176.25|174.25|176.54|174.54|176.68|174.68|176.25|174.25|0
1642580330000|2022-01-19 08:18:50|176.82|174.82|177.39|175.39|177.39|175.39|176.82|174.82|0
1642580340000|2022-01-19 08:19:00|177.53|175.53|177.39|175.39|177.53|175.53|177.39|175.39|0
1642580350000|2022-01-19 08:19:10|177.53|175.53|177.53|175.53|177.53|175.53|177.11|175.11|0
1642580360000|2022-01-19 08:19:20|177.68|175.68|177.68|175.68|177.68|175.68|177.68|175.68|0
1642580370000|2022-01-19 08:19:30|177.82|175.82|177.11|175.11|177.96|175.96|177.11|175.11|0
1642580380000|2022-01-19 08:19:40|177.17|175.17|177.53|175.53|177.53|175.53|177.17|175.17|0
1642580390000|2022-01-19 08:19:50|177.75|175.75|177.96|175.96|177.96|175.96|177.75|175.75|0
1642580400000|2022-01-19 08:20:00|178.25|176.25|178.46|176.46|178.46|176.46|178.11|176.11|0
1642580410000|2022-01-19 08:20:10|178.54|176.54|178.39|176.39|178.54|176.54|178.39|176.39|0
1642580420000|2022-01-19 08:20:20|178.18|176.18|177.82|175.82|178.18|176.18|177.82|175.82|0
1642580430000|2022-01-19 08:20:30|177.39|175.39|176.46|174.46|177.39|175.39|176.46|174.46|0
1642580440000|2022-01-19 08:20:40|176.68|174.68|176.96|174.96|176.96|174.96|176.46|174.46|0
1642580450000|2022-01-19 08:20:50|177.1|175.1|176.53|174.53|177.1|175.1|176.53|174.53|0
1642580460000|2022-01-19 08:21:00|176.68|174.68|176.68|174.68|176.68|174.68|176.39|174.39|0
1642580470000|2022-01-19 08:21:10|176.53|174.53|176.96|174.96|176.96|174.96|176.53|174.53|0
1642580480000|2022-01-19 08:21:20|176.68|174.68|177.1|175.1|177.1|175.1|176.68|174.68|0
1642580490000|2022-01-19 08:21:30|177.25|175.25|177.46|175.46|177.46|175.46|177.17|175.17|0
1642580500000|2022-01-19 08:21:40|177.17|175.17|176.53|174.53|177.17|175.17|176.53|174.53|0
1642580510000|2022-01-19 08:21:50|176.82|174.82|176.39|174.39|176.82|174.82|176.39|174.39|0
1642580520000|2022-01-19 08:22:00|176.25|174.25|176.11|174.11|176.32|174.32|176.11|174.11|0
1642580530000|2022-01-19 08:22:10|175.96|173.96|175.82|173.82|175.96|173.96|175.82|173.82|0
1642580540000|2022-01-19 08:22:20|175.96|173.96|175.68|173.68|175.96|173.96|175.68|173.68|0
1642580550000|2022-01-19 08:22:30|175.39|173.39|175.68|173.68|175.68|173.68|175.39|173.39|0
1642580560000|2022-01-19 08:22:40|175.25|173.25|175.39|173.39|175.39|173.39|175.25|173.25|0
1642580570000|2022-01-19 08:22:50|175.25|173.25|175.54|173.54|175.54|173.54|175.18|173.18|0
1642580580000|2022-01-19 08:23:00|175.82|173.82|176.67|174.67|176.67|174.67|175.82|173.82|0
1642580590000|2022-01-19 08:23:10|176.6|174.6|176.96|174.96|176.96|174.96|176.6|174.6|0
1642580600000|2022-01-19 08:23:20|177.03|175.03|176.67|174.67|177.03|175.03|176.67|174.67|0
1642580610000|2022-01-19 08:23:30|176.53|174.53|176.53|174.53|176.53|174.53|176.53|174.53|0
1642580620000|2022-01-19 08:23:40|176.82|174.82|177.03|175.03|177.1|175.1|176.82|174.82|0
1642580630000|2022-01-19 08:23:50|177.1|175.1|176.82|174.82|177.1|175.1|176.82|174.82|0
1642580640000|2022-01-19 08:24:00|176.67|174.67|176.53|174.53|176.67|174.67|176.53|174.53|0
1642580650000|2022-01-19 08:24:10|176.82|174.82|177.24|175.24|177.24|175.24|176.82|174.82|0
1642580660000|2022-01-19 08:24:20|177.53|175.53|177.53|175.53|177.53|175.53|177.53|175.53|0
1642580670000|2022-01-19 08:24:30|177.96|175.96|178.25|176.25|178.25|176.25|177.96|175.96|0
1642580680000|2022-01-19 08:24:40|178.39|176.39|178.03|176.03|178.39|176.39|177.96|175.96|0
1642580690000|2022-01-19 08:24:50|177.82|175.82|177.67|175.67|177.96|175.96|177.67|175.67|0
1642580700000|2022-01-19 08:25:00|178.1|176.1|177.96|175.96|178.25|176.25|177.96|175.96|0
1642580710000|2022-01-19 08:25:10|177.82|175.82|177.82|175.82|178.03|176.03|177.82|175.82|0
1642580720000|2022-01-19 08:25:20|177.88|175.88|178.25|176.25|178.39|176.39|177.88|175.88|0
1642580730000|2022-01-19 08:25:30|178.46|176.46|178.53|176.53|178.53|176.53|178.39|176.39|0
1642580740000|2022-01-19 08:25:40|178.39|176.39|178.39|176.39|178.39|176.39|178.31|176.31|0
1642580750000|2022-01-19 08:25:50|178.31|176.31|178.24|176.24|178.53|176.53|178.24|176.24|0
1642580760000|2022-01-19 08:26:00|177.67|175.67|177.53|175.53|177.67|175.67|177.24|175.24|0
1642580770000|2022-01-19 08:26:10|177.67|175.67|177.53|175.53|177.67|175.67|177.53|175.53|0
1642580780000|2022-01-19 08:26:20|177.39|175.39|177.53|175.53|177.53|175.53|177.39|175.39|0
1642580790000|2022-01-19 08:26:30|177.39|175.39|176.81|174.81|177.39|175.39|176.81|174.81|0
1642580800000|2022-01-19 08:26:40|176.67|174.67|176.24|174.24|176.67|174.67|176.24|174.24|0
1642580810000|2022-01-19 08:26:50|176.31|174.31|176.17|174.17|176.31|174.31|175.82|173.82|0
1642580820000|2022-01-19 08:27:00|176.24|174.24|176.53|174.53|176.6|174.6|176.1|174.1|0
1642580830000|2022-01-19 08:27:10|176.74|174.74|176.03|174.03|176.74|174.74|176.03|174.03|0
1642580840000|2022-01-19 08:27:20|175.96|173.96|175.96|173.96|175.96|173.96|175.96|173.96|0
1642580850000|2022-01-19 08:27:30|176.1|174.1|175.96|173.96|176.39|174.39|175.96|173.96|0
1642580860000|2022-01-19 08:27:40|176.1|174.1|176.24|174.24|176.24|174.24|176.1|174.1|0
1642580870000|2022-01-19 08:27:50|176.1|174.1|176.03|174.03|176.1|174.1|175.74|173.74|0
1642580880000|2022-01-19 08:28:00|175.67|173.67|175.67|173.67|175.82|173.82|175.67|173.67|0
1642580890000|2022-01-19 08:28:10|176.38|174.38|175.96|173.96|176.38|174.38|175.88|173.88|0
1642580900000|2022-01-19 08:28:20|176.1|174.1|176.67|174.67|176.67|174.67|175.96|173.96|0
1642580910000|2022-01-19 08:28:30|176.81|174.81|176.53|174.53|176.81|174.81|176.53|174.53|0
1642580920000|2022-01-19 08:28:40|176.38|174.38|176.24|174.24|176.38|174.38|176.24|174.24|0
1642580930000|2022-01-19 08:28:50|175.96|173.96|176.38|174.38|176.38|174.38|175.81|173.81|0
1642580940000|2022-01-19 08:29:00|176.24|174.24|176.53|174.53|176.53|174.53|176.24|174.24|0
1642580950000|2022-01-19 08:29:10|176.38|174.38|176.24|174.24|176.53|174.53|176.24|174.24|0
1642580960000|2022-01-19 08:29:20|176.31|174.31|176.02|174.02|176.31|174.31|175.81|173.81|0
1642580970000|2022-01-19 08:29:30|176.1|174.1|176.17|174.17|176.24|174.24|176.1|174.1|0
1642580980000|2022-01-19 08:29:40|175.96|173.96|176.1|174.1|176.1|174.1|175.96|173.96|0
1642580990000|2022-01-19 08:29:50|176.02|174.02|176.17|174.17|176.17|174.17|175.88|173.88|0
1642581000000|2022-01-19 08:30:00|176.24|174.24|175.96|173.96|176.38|174.38|175.96|173.96|0
1642581010000|2022-01-19 08:30:10|176.24|174.24|176.38|174.38|176.38|174.38|176.24|174.24|0
1642581020000|2022-01-19 08:30:20|176.95|174.95|177.59|175.59|177.59|175.59|176.95|174.95|0
1642581030000|2022-01-19 08:30:30|177.67|175.67|177.24|175.24|177.67|175.67|176.95|174.95|0
1642581040000|2022-01-19 08:30:40|177.52|175.52|177.1|175.1|177.52|175.52|177.1|175.1|0
1642581050000|2022-01-19 08:30:50|176.81|174.81|176.52|174.52|176.81|174.81|176.52|174.52|0
1642581060000|2022-01-19 08:31:00|176.88|174.88|177.1|175.1|177.1|175.1|176.81|174.81|0
1642581070000|2022-01-19 08:31:10|176.95|174.95|176.95|174.95|177.1|175.1|176.95|174.95|0
1642581080000|2022-01-19 08:31:20|177.38|175.38|177.52|175.52|177.52|175.52|177.38|175.38|0
1642581090000|2022-01-19 08:31:30|177.38|175.38|177.67|175.67|177.67|175.67|177.38|175.38|0
1642581100000|2022-01-19 08:31:40|177.59|175.59|177.67|175.67|177.81|175.81|177.52|175.52|0
1642581110000|2022-01-19 08:31:50|177.95|175.95|178.1|176.1|178.16|176.16|177.95|175.95|0
1642581120000|2022-01-19 08:32:00|178.24|176.24|177.95|175.95|178.24|176.24|177.95|175.95|0
1642581130000|2022-01-19 08:32:10|177.88|175.88|178.24|176.24|178.38|176.38|177.88|175.88|0
1642581140000|2022-01-19 08:32:20|178.31|176.31|178.38|176.38|178.67|176.67|178.31|176.31|0
1642581150000|2022-01-19 08:32:30|178.24|176.24|178.16|176.16|178.24|176.24|178.1|176.1|0
1642581160000|2022-01-19 08:32:40|177.95|175.95|177.95|175.95|177.95|175.95|177.95|175.95|0
1642581170000|2022-01-19 08:32:50|177.81|175.81|177.67|175.67|177.81|175.81|177.52|175.52|0
1642581180000|2022-01-19 08:33:00|177.73|175.73|178.02|176.02|178.02|176.02|177.67|175.67|0
1642581190000|2022-01-19 08:33:10|177.81|175.81|177.95|175.95|177.95|175.95|177.67|175.67|0
1642581200000|2022-01-19 08:33:20|178.24|176.24|178.38|176.38|178.38|176.38|178.24|176.24|0
1642581210000|2022-01-19 08:33:30|178.52|176.52|178.38|176.38|178.67|176.67|178.38|176.38|0
1642581220000|2022-01-19 08:33:40|178.67|176.67|178.96|176.96|178.96|176.96|178.67|176.67|0
1642581230000|2022-01-19 08:33:50|179.53|177.53|179.82|177.82|179.82|177.82|179.53|177.53|0
1642581240000|2022-01-19 08:34:00|179.67|177.67|179.96|177.96|179.96|177.96|179.67|177.67|0
1642581250000|2022-01-19 08:34:10|179.67|177.67|179.24|177.24|179.67|177.67|179.24|177.24|0
1642581260000|2022-01-19 08:34:20|179.1|177.1|179.1|177.1|179.1|177.1|179.1|177.1|0
1642581270000|2022-01-19 08:34:30|178.81|176.81|178.52|176.52|178.81|176.81|178.52|176.52|0
1642581280000|2022-01-19 08:34:40|178.45|176.45|178.52|176.52|178.52|176.52|178.38|176.38|0
1642581290000|2022-01-19 08:34:50|178.67|176.67|179.24|177.24|179.24|177.24|178.67|176.67|0
1642581300000|2022-01-19 08:35:00|179.1|177.1|178.95|176.95|179.1|177.1|178.95|176.95|0
1642581310000|2022-01-19 08:35:10|178.81|176.81|179.1|177.1|179.1|177.1|178.81|176.81|0
1642581320000|2022-01-19 08:35:20|179.24|177.24|178.67|176.67|179.24|177.24|178.67|176.67|0
1642581330000|2022-01-19 08:35:30|178.52|176.52|178.81|176.81|178.81|176.81|178.38|176.38|0
1642581340000|2022-01-19 08:35:40|179.1|177.1|179.1|177.1|179.1|177.1|178.95|176.95|0
1642581350000|2022-01-19 08:35:50|179.53|177.53|180.1|178.1|180.1|178.1|179.53|177.53|0
1642581360000|2022-01-19 08:36:00|179.96|177.96|180.1|178.1|180.25|178.25|179.96|177.96|0
1642581370000|2022-01-19 08:36:10|180.39|178.39|180.39|178.39|180.39|178.39|180.32|178.32|0
1642581380000|2022-01-19 08:36:20|180.68|178.68|180.1|178.1|180.68|178.68|180.1|178.1|0
1642581390000|2022-01-19 08:36:30|179.82|177.82|179.89|177.89|180.1|178.1|179.82|177.82|0
1642581400000|2022-01-19 08:36:40|180.03|178.03|180.25|178.25|180.25|178.25|180.03|178.03|0
1642581410000|2022-01-19 08:36:50|179.96|177.96|180.25|178.25|180.39|178.39|179.96|177.96|0
1642581420000|2022-01-19 08:37:00|180.83|178.83|180.97|178.97|180.97|178.97|180.83|178.83|0
1642581430000|2022-01-19 08:37:10|180.83|178.83|180.83|178.83|180.83|178.83|180.83|178.83|0
1642581440000|2022-01-19 08:37:20|180.54|178.54|180.54|178.54|180.54|178.54|180.39|178.39|0
1642581450000|2022-01-19 08:37:30|180.39|178.39|180.39|178.39|180.39|178.39|180.39|178.39|0
1642581460000|2022-01-19 08:37:40|180.54|178.54|180.39|178.39|180.54|178.54|180.39|178.39|0
1642581470000|2022-01-19 08:37:50|180.54|178.54|180.46|178.46|180.54|178.54|180.46|178.46|0
1642581480000|2022-01-19 08:38:00|180.54|178.54|181.11|179.11|181.11|179.11|180.54|178.54|0
1642581490000|2022-01-19 08:38:10|180.97|178.97|180.97|178.97|181.18|179.18|180.97|178.97|0
1642581500000|2022-01-19 08:38:20|181.11|179.11|180.97|178.97|181.11|179.11|180.97|178.97|0
1642581510000|2022-01-19 08:38:30|181.11|179.11|181.18|179.18|181.26|179.26|181.11|179.11|0
1642581520000|2022-01-19 08:38:40|181.04|179.04|181.26|179.26|181.26|179.26|181.04|179.04|0
1642581530000|2022-01-19 08:38:50|181.11|179.11|181.26|179.26|181.26|179.26|181.11|179.11|0
1642581540000|2022-01-19 08:39:00|181.55|179.55|181.69|179.69|181.69|179.69|181.55|179.55|0
1642581550000|2022-01-19 08:39:10|181.84|179.84|181.69|179.69|181.98|179.98|181.69|179.69|0
1642581560000|2022-01-19 08:39:20|181.55|179.55|181.98|179.98|181.98|179.98|181.55|179.55|0
1642581570000|2022-01-19 08:39:30|181.91|179.91|181.84|179.84|181.91|179.91|181.84|179.84|0
1642581580000|2022-01-19 08:39:40|182.27|180.27|182.13|180.13|182.27|180.27|182.13|180.13|0
1642581590000|2022-01-19 08:39:50|182.05|180.05|182.13|180.13|182.27|180.27|182.05|180.05|0
1642581600000|2022-01-19 08:40:00|181.98|179.98|181.98|179.98|181.98|179.98|181.98|179.98|0
1642581610000|2022-01-19 08:40:10|182.13|180.13|182.13|180.13|182.13|180.13|182.13|180.13|0
1642581620000|2022-01-19 08:40:20|181.98|179.98|181.84|179.84|181.98|179.98|181.84|179.84|0
1642581630000|2022-01-19 08:40:30|181.55|179.55|181.69|179.69|181.69|179.69|181.55|179.55|0
1642581640000|2022-01-19 08:40:40|181.55|179.55|181.69|179.69|181.69|179.69|181.4|179.4|0
1642581650000|2022-01-19 08:40:50|181.84|179.84|181.62|179.62|181.84|179.84|181.62|179.62|0
1642581660000|2022-01-19 08:41:00|181.55|179.55|181.4|179.4|181.69|179.69|181.4|179.4|0
1642581670000|2022-01-19 08:41:10|181.26|179.26|181.11|179.11|181.26|179.26|181.11|179.11|0
1642581680000|2022-01-19 08:41:20|181.26|179.26|181.26|179.26|181.4|179.4|181.26|179.26|0
1642581690000|2022-01-19 08:41:30|180.97|178.97|181.11|179.11|181.11|179.11|180.97|178.97|0
1642581700000|2022-01-19 08:41:40|181.4|179.4|181.26|179.26|181.4|179.4|181.26|179.26|0
1642581710000|2022-01-19 08:41:50|181.18|179.18|181.11|179.11|181.18|179.18|181.11|179.11|0
1642581720000|2022-01-19 08:42:00|181.25|179.25|181.4|179.4|181.4|179.4|181.25|179.25|0
1642581730000|2022-01-19 08:42:10|181.61|179.61|181.61|179.61|181.61|179.61|181.61|179.61|0
1642581740000|2022-01-19 08:42:20|181.4|179.4|181.54|179.54|181.54|179.54|181.11|179.11|0
1642581750000|2022-01-19 08:42:30|181.61|179.61|181.69|179.69|181.69|179.69|181.61|179.61|0
1642581760000|2022-01-19 08:42:40|181.83|179.83|182.41|180.41|182.41|180.41|181.83|179.83|0
1642581770000|2022-01-19 08:42:50|182.27|180.27|182.56|180.56|182.56|180.56|182.27|180.27|0
1642581780000|2022-01-19 08:43:00|182.12|180.12|182.12|180.12|182.27|180.27|182.12|180.12|0
1642581790000|2022-01-19 08:43:10|182.19|180.19|182.41|180.41|182.41|180.41|182.19|180.19|0
1642581800000|2022-01-19 08:43:20|182.27|180.27|182.56|180.56|182.56|180.56|182.27|180.27|0
1642581810000|2022-01-19 08:43:30|182.7|180.7|182.85|180.85|182.85|180.85|182.56|180.56|0
1642581820000|2022-01-19 08:43:40|182.56|180.56|182.41|180.41|182.56|180.56|182.34|180.34|0
1642581830000|2022-01-19 08:43:50|182.27|180.27|182.12|180.12|182.27|180.27|181.98|179.98|0
1642581840000|2022-01-19 08:44:00|181.83|179.83|181.9|179.9|181.9|179.9|181.83|179.83|0
1642581850000|2022-01-19 08:44:10|181.83|179.83|181.83|179.83|181.83|179.83|181.69|179.69|0
1642581860000|2022-01-19 08:44:20|181.69|179.69|181.83|179.83|181.83|179.83|181.69|179.69|0
1642581870000|2022-01-19 08:44:30|181.54|179.54|181.4|179.4|181.54|179.54|181.4|179.4|0
1642581880000|2022-01-19 08:44:40|181.32|179.32|181.25|179.25|181.32|179.32|181.11|179.11|0
1642581890000|2022-01-19 08:44:50|181.83|179.83|181.83|179.83|181.83|179.83|181.54|179.54|0
1642581900000|2022-01-19 08:45:00|181.98|179.98|182.12|180.12|182.12|180.12|181.98|179.98|0
1642581910000|2022-01-19 08:45:10|181.83|179.83|182.12|180.12|182.12|180.12|181.69|179.69|0
1642581920000|2022-01-19 08:45:20|182.56|180.56|182.99|180.99|182.99|180.99|182.56|180.56|0
1642581930000|2022-01-19 08:45:30|183.21|181.21|182.99|180.99|183.21|181.21|182.99|180.99|0
1642581940000|2022-01-19 08:45:40|183.14|181.14|183.58|181.58|183.58|181.58|183.14|181.14|0
1642581950000|2022-01-19 08:45:50|183.43|181.43|183.28|181.28|183.43|181.43|182.99|180.99|0
1642581960000|2022-01-19 08:46:00|182.85|180.85|182.99|180.99|182.99|180.99|182.85|180.85|0
1642581970000|2022-01-19 08:46:10|182.85|180.85|182.85|180.85|183.14|181.14|182.85|180.85|0
1642581980000|2022-01-19 08:46:20|182.7|180.7|182.56|180.56|182.7|180.7|182.56|180.56|0
1642581990000|2022-01-19 08:46:30|182.41|180.41|182.63|180.63|182.7|180.7|182.41|180.41|0
1642582000000|2022-01-19 08:46:40|182.56|180.56|182.7|180.7|182.7|180.7|182.56|180.56|0
1642582010000|2022-01-19 08:46:50|182.56|180.56|182.77|180.77|182.77|180.77|182.56|180.56|0
1642582020000|2022-01-19 08:47:00|182.48|180.48|182.41|180.41|182.48|180.48|182.41|180.41|0
1642582030000|2022-01-19 08:47:10|182.27|180.27|181.97|179.97|182.27|180.27|181.97|179.97|0
1642582040000|2022-01-19 08:47:20|182.12|180.12|181.83|179.83|182.12|180.12|181.83|179.83|0
1642582050000|2022-01-19 08:47:30|181.68|179.68|181.46|179.46|181.68|179.68|181.46|179.46|0
1642582060000|2022-01-19 08:47:40|181.61|179.61|181.54|179.54|181.61|179.61|181.39|179.39|0
1642582070000|2022-01-19 08:47:50|181.46|179.46|181.54|179.54|181.54|179.54|181.46|179.46|0
1642582080000|2022-01-19 08:48:00|181.32|179.32|181.97|179.97|181.97|179.97|181.32|179.32|0
1642582090000|2022-01-19 08:48:10|182.12|180.12|181.97|179.97|182.12|180.12|181.9|179.9|0
1642582100000|2022-01-19 08:48:20|182.04|180.04|182.55|180.55|182.55|180.55|182.04|180.04|0
1642582110000|2022-01-19 08:48:30|182.7|180.7|182.55|180.55|182.7|180.7|182.55|180.55|0
1642582120000|2022-01-19 08:48:40|182.7|180.7|182.41|180.41|182.7|180.7|182.41|180.41|0
1642582130000|2022-01-19 08:48:50|182.33|180.33|182.26|180.26|182.33|180.33|182.12|180.12|0
1642582140000|2022-01-19 08:49:00|182.41|180.41|182.26|180.26|182.41|180.41|182.19|180.19|0
1642582150000|2022-01-19 08:49:10|182.41|180.41|182.7|180.7|182.7|180.7|182.26|180.26|0
1642582160000|2022-01-19 08:49:20|182.84|180.84|182.77|180.77|182.84|180.84|182.77|180.77|0
1642582170000|2022-01-19 08:49:30|182.7|180.7|182.7|180.7|182.7|180.7|182.26|180.26|0
1642582180000|2022-01-19 08:49:40|182.55|180.55|182.41|180.41|182.7|180.7|182.41|180.41|0
1642582190000|2022-01-19 08:49:50|182.26|180.26|182.84|180.84|182.84|180.84|182.26|180.26|0
1642582200000|2022-01-19 08:50:00|182.7|180.7|182.7|180.7|182.7|180.7|182.48|180.48|0
1642582210000|2022-01-19 08:50:10|182.84|180.84|182.99|180.99|182.99|180.99|182.84|180.84|0
1642582220000|2022-01-19 08:50:20|182.84|180.84|182.84|180.84|182.99|180.99|182.84|180.84|0
1642582230000|2022-01-19 08:50:30|182.77|180.77|182.26|180.26|182.77|180.77|182.26|180.26|0
1642582240000|2022-01-19 08:50:40|182.41|180.41|182.62|180.62|182.62|180.62|182.41|180.41|0
1642582250000|2022-01-19 08:50:50|182.41|180.41|182.55|180.55|182.55|180.55|182.41|180.41|0
1642582260000|2022-01-19 08:51:00|182.84|180.84|183.28|181.28|183.28|181.28|182.7|180.7|0
1642582270000|2022-01-19 08:51:10|183.13|181.13|182.99|180.99|183.35|181.35|182.99|180.99|0
1642582280000|2022-01-19 08:51:20|182.84|180.84|183.13|181.13|183.28|181.28|182.84|180.84|0
1642582290000|2022-01-19 08:51:30|183.28|181.28|183.57|181.57|183.72|181.72|183.28|181.28|0
1642582300000|2022-01-19 08:51:40|183.42|181.42|183.13|181.13|183.42|181.42|183.13|181.13|0
1642582310000|2022-01-19 08:51:50|182.99|180.99|182.7|180.7|182.99|180.99|182.7|180.7|0
1642582320000|2022-01-19 08:52:00|182.55|180.55|182.55|180.55|182.7|180.7|182.55|180.55|0
1642582330000|2022-01-19 08:52:10|182.41|180.41|182.99|180.99|182.99|180.99|182.41|180.41|0
1642582340000|2022-01-19 08:52:20|183.13|181.13|182.99|180.99|183.13|181.13|182.99|180.99|0
1642582350000|2022-01-19 08:52:30|183.42|181.42|183.28|181.28|183.42|181.42|183.28|181.28|0
1642582360000|2022-01-19 08:52:40|183.42|181.42|183.71|181.71|183.72|181.72|183.42|181.42|0
1642582370000|2022-01-19 08:52:50|183.42|181.42|183.13|181.13|183.42|181.42|183.13|181.13|0
1642582380000|2022-01-19 08:53:00|183.28|181.28|183.13|181.13|183.28|181.28|183.13|181.13|0
1642582390000|2022-01-19 08:53:10|183.28|181.28|183.57|181.57|183.57|181.57|183.28|181.28|0
1642582400000|2022-01-19 08:53:20|183.64|181.64|183.86|181.86|183.86|181.86|183.64|181.64|0
1642582410000|2022-01-19 08:53:30|184.01|182.01|184.01|182.01|184.01|182.01|183.57|181.57|0
1642582420000|2022-01-19 08:53:40|183.86|181.86|183.86|181.86|183.93|181.93|183.86|181.86|0
1642582430000|2022-01-19 08:53:50|184.01|182.01|184.15|182.15|184.15|182.15|184.01|182.01|0
1642582440000|2022-01-19 08:54:00|184.59|182.59|184.3|182.3|184.59|182.59|184.01|182.01|0
1642582450000|2022-01-19 08:54:10|184.51|182.51|185.03|183.03|185.1|183.1|184.51|182.51|0
1642582460000|2022-01-19 08:54:20|185.17|183.17|185.47|183.47|185.47|183.47|185.17|183.17|0
1642582470000|2022-01-19 08:54:30|185.76|183.76|185.61|183.61|185.83|183.83|185.61|183.61|0
1642582480000|2022-01-19 08:54:40|186.05|184.05|185.91|183.91|186.05|184.05|185.76|183.76|0
1642582490000|2022-01-19 08:54:50|185.98|183.98|185.91|183.91|185.98|183.98|185.91|183.91|0
1642582500000|2022-01-19 08:55:00|185.83|183.83|185.61|183.61|185.91|183.91|185.61|183.61|0
1642582510000|2022-01-19 08:55:10|185.47|183.47|185.98|183.98|185.98|183.98|185.47|183.47|0
1642582520000|2022-01-19 08:55:20|186.05|184.05|185.91|183.91|186.05|184.05|185.91|183.91|0
1642582530000|2022-01-19 08:55:30|185.76|183.76|185.61|183.61|185.76|183.76|185.61|183.61|0
1642582540000|2022-01-19 08:55:40|185.47|183.47|185.61|183.61|185.61|183.61|185.47|183.47|0
1642582550000|2022-01-19 08:55:50|185.47|183.47|185.61|183.61|185.61|183.61|185.47|183.47|0
1642582560000|2022-01-19 08:56:00|185.47|183.47|185.47|183.47|185.47|183.47|185.32|183.32|0
1642582570000|2022-01-19 08:56:10|185.32|183.32|185.61|183.61|185.61|183.61|185.32|183.32|0
1642582580000|2022-01-19 08:56:20|185.91|183.91|185.61|183.61|185.91|183.91|185.24|183.24|0
1642582590000|2022-01-19 08:56:30|185.32|183.32|185.17|183.17|185.32|183.32|185.17|183.17|0
1642582600000|2022-01-19 08:56:40|185.32|183.32|185.54|183.54|185.54|183.54|185.32|183.32|0
1642582610000|2022-01-19 08:56:50|185.47|183.47|185.76|183.76|185.76|183.76|185.47|183.47|0
1642582620000|2022-01-19 08:57:00|185.47|183.47|185.32|183.32|185.47|183.47|185.32|183.32|0
1642582630000|2022-01-19 08:57:10|185.54|183.54|185.61|183.61|185.61|183.61|185.47|183.47|0
1642582640000|2022-01-19 08:57:20|185.76|183.76|185.47|183.47|185.76|183.76|185.32|183.32|0
1642582650000|2022-01-19 08:57:30|185.61|183.61|185.61|183.61|185.61|183.61|185.47|183.47|0
1642582660000|2022-01-19 08:57:40|185.47|183.47|185.32|183.32|185.47|183.47|185.32|183.32|0
1642582670000|2022-01-19 08:57:50|185.61|183.61|185.76|183.76|185.76|183.76|185.46|183.46|0
1642582680000|2022-01-19 08:58:00|185.9|183.9|185.76|183.76|185.9|183.9|185.76|183.76|0
1642582690000|2022-01-19 08:58:10|185.9|183.9|185.9|183.9|185.9|183.9|185.9|183.9|0
1642582700000|2022-01-19 08:58:20|186.05|184.05|186.49|184.49|186.49|184.49|186.05|184.05|0
1642582710000|2022-01-19 08:58:30|186.35|184.35|186.05|184.05|186.35|184.35|186.05|184.05|0
1642582720000|2022-01-19 08:58:40|185.9|183.9|185.61|183.61|185.9|183.9|185.61|183.61|0
1642582730000|2022-01-19 08:58:50|185.53|183.53|185.46|183.46|185.53|183.53|185.39|183.39|0
1642582740000|2022-01-19 08:59:00|185.32|183.32|185.17|183.17|185.46|183.46|185.17|183.17|0
1642582750000|2022-01-19 08:59:10|185.32|183.32|185.39|183.39|185.39|183.39|185.32|183.32|0
1642582760000|2022-01-19 08:59:20|185.46|183.46|185.9|183.9|185.9|183.9|185.46|183.46|0
1642582770000|2022-01-19 08:59:30|185.17|183.17|185.46|183.46|185.61|183.61|185.17|183.17|0
1642582780000|2022-01-19 08:59:40|185.32|183.32|185.32|183.32|185.46|183.46|185.32|183.32|0
1642582790000|2022-01-19 08:59:50|185.39|183.39|186.05|184.05|186.05|184.05|185.39|183.39|0
1642582800000|2022-01-19 09:00:00|185.76|183.76|185.32|183.32|185.76|183.76|185.32|183.32|0
1642582810000|2022-01-19 09:00:10|185.17|183.17|184.95|182.95|185.17|183.17|184.88|182.88|0
1642582820000|2022-01-19 09:00:20|185.17|183.17|185.17|183.17|185.32|183.32|185.17|183.17|0
1642582830000|2022-01-19 09:00:30|185.32|183.32|184.88|182.88|185.32|183.32|184.88|182.88|0
1642582840000|2022-01-19 09:00:40|185.02|183.02|185.32|183.32|185.32|183.32|185.02|183.02|0
1642582850000|2022-01-19 09:00:50|184.95|182.95|184.88|182.88|185.02|183.02|184.88|182.88|0
1642582860000|2022-01-19 09:01:00|184.51|182.51|184.22|182.22|184.51|182.51|184.22|182.22|0
1642582870000|2022-01-19 09:01:10|184.29|182.29|184.88|182.88|184.88|182.88|184.29|182.29|0
1642582880000|2022-01-19 09:01:20|184.58|182.58|184.58|182.58|184.58|182.58|184.29|182.29|0
1642582890000|2022-01-19 09:01:30|184.44|182.44|184.58|182.58|184.58|182.58|184.44|182.44|0
1642582900000|2022-01-19 09:01:40|184.73|182.73|184.58|182.58|184.73|182.73|184.58|182.58|0
1642582910000|2022-01-19 09:01:50|184.44|182.44|184.29|182.29|184.44|182.44|184.29|182.29|0
1642582920000|2022-01-19 09:02:00|184.36|182.36|184.58|182.58|184.58|182.58|184.36|182.36|0
1642582930000|2022-01-19 09:02:10|184.44|182.44|184.58|182.58|184.73|182.73|184.44|182.44|0
1642582940000|2022-01-19 09:02:20|184.44|182.44|184.65|182.65|184.65|182.65|184.44|182.44|0
1642582950000|2022-01-19 09:02:30|184.44|182.44|184.58|182.58|184.58|182.58|184.44|182.44|0
1642582960000|2022-01-19 09:02:40|184.51|182.51|184.73|182.73|184.73|182.73|184.51|182.51|0
1642582970000|2022-01-19 09:02:50|184.51|182.51|184.58|182.58|184.65|182.65|184.51|182.51|0
1642582980000|2022-01-19 09:03:00|184.73|182.73|185.46|183.46|185.46|183.46|184.73|182.73|0
1642582990000|2022-01-19 09:03:10|185.38|183.38|185.9|183.9|185.9|183.9|185.38|183.38|0
1642583000000|2022-01-19 09:03:20|186.05|184.05|186.05|184.05|186.05|184.05|185.97|183.97|0
1642583010000|2022-01-19 09:03:30|185.9|183.9|186.05|184.05|186.05|184.05|185.75|183.75|0
1642583020000|2022-01-19 09:03:40|185.97|183.97|185.97|183.97|185.97|183.97|185.97|183.97|0
1642583030000|2022-01-19 09:03:50|185.9|183.9|186.19|184.19|186.19|184.19|185.9|183.9|0
1642583040000|2022-01-19 09:04:00|186.12|184.12|185.9|183.9|186.12|184.12|185.9|183.9|0
1642583060000|2022-01-19 09:04:20|185.75|183.75|186.05|184.05|186.05|184.05|185.61|183.61|0
1642583070000|2022-01-19 09:04:30|185.97|183.97|185.97|183.97|185.97|183.97|185.9|183.9|0
1642583080000|2022-01-19 09:04:40|186.19|184.19|186.78|184.78|186.78|184.78|186.19|184.19|0
1642583090000|2022-01-19 09:04:50|186.63|184.63|186.19|184.19|186.63|184.63|186.19|184.19|0
1642583100000|2022-01-19 09:05:00|186.41|184.41|186.78|184.78|186.78|184.78|186.41|184.41|0
1642583110000|2022-01-19 09:05:10|186.63|184.63|186.34|184.34|186.63|184.63|186.34|184.34|0
1642583120000|2022-01-19 09:05:20|186.26|184.26|186.93|184.93|186.93|184.93|186.26|184.26|0
1642583130000|2022-01-19 09:05:30|186.78|184.78|186.49|184.49|186.78|184.78|186.34|184.34|0
1642583140000|2022-01-19 09:05:40|186.19|184.19|186.34|184.34|186.49|184.49|186.19|184.19|0
1642583150000|2022-01-19 09:05:50|186.26|184.26|186.41|184.41|186.41|184.41|186.19|184.19|0
1642583160000|2022-01-19 09:06:00|186.34|184.34|186.12|184.12|186.34|184.34|186.12|184.12|0
1642583170000|2022-01-19 09:06:10|185.75|183.75|186.04|184.04|186.04|184.04|185.75|183.75|0
1642583180000|2022-01-19 09:06:20|186.11|184.11|186.34|184.34|186.34|184.34|186.04|184.04|0
1642583190000|2022-01-19 09:06:30|186.49|184.49|186.34|184.34|186.49|184.49|186.34|184.34|0
1642583200000|2022-01-19 09:06:40|186.19|184.19|186.34|184.34|186.34|184.34|186.19|184.19|0
1642583210000|2022-01-19 09:06:50|186.26|184.26|186.63|184.63|186.63|184.63|186.26|184.26|0
1642583220000|2022-01-19 09:07:00|186.48|184.48|186.48|184.48|186.63|184.63|186.48|184.48|0
1642583230000|2022-01-19 09:07:10|186.63|184.63|186.93|184.93|186.93|184.93|186.63|184.63|0
1642583240000|2022-01-19 09:07:20|186.78|184.78|187.07|185.07|187.22|185.22|186.78|184.78|0
1642583250000|2022-01-19 09:07:30|186.93|184.93|186.7|184.7|186.93|184.93|186.7|184.7|0
1642583260000|2022-01-19 09:07:40|186.63|184.63|186.63|184.63|186.63|184.63|186.48|184.48|0
1642583280000|2022-01-19 09:08:00|186.78|184.78|186.34|184.34|186.78|184.78|186.34|184.34|0
1642583290000|2022-01-19 09:08:10|186.19|184.19|186.19|184.19|186.19|184.19|186.04|184.04|0
1642583300000|2022-01-19 09:08:20|186.04|184.04|185.9|183.9|186.04|184.04|185.9|183.9|0
1642583310000|2022-01-19 09:08:30|186.04|184.04|185.75|183.75|186.04|184.04|185.75|183.75|0
1642583320000|2022-01-19 09:08:40|185.9|183.9|185.75|183.75|185.9|183.9|185.75|183.75|0
1642583330000|2022-01-19 09:08:50|185.9|183.9|186.04|184.04|186.04|184.04|185.75|183.75|0
1642583340000|2022-01-19 09:09:00|185.97|183.97|186.04|184.04|186.04|184.04|185.9|183.9|0
1642583350000|2022-01-19 09:09:10|185.9|183.9|185.75|183.75|185.9|183.9|185.75|183.75|0
1642583360000|2022-01-19 09:09:20|185.45|183.45|185.45|183.45|185.45|183.45|185.45|183.45|0
1642583370000|2022-01-19 09:09:30|185.31|183.31|185.67|183.67|185.67|183.67|185.31|183.31|0
1642583380000|2022-01-19 09:09:40|185.89|183.89|185.6|183.6|185.89|183.89|185.6|183.6|0
1642583390000|2022-01-19 09:09:50|185.45|183.45|185.52|183.52|185.6|183.6|185.45|183.45|0
1642583400000|2022-01-19 09:10:00|186.48|184.48|186.33|184.33|186.48|184.48|186.33|184.33|0
1642583410000|2022-01-19 09:10:10|185.89|183.89|186.04|184.04|186.04|184.04|185.89|183.89|0
1642583420000|2022-01-19 09:10:20|186.11|184.11|186.04|184.04|186.11|184.11|185.75|183.75|0
1642583430000|2022-01-19 09:10:30|185.96|183.96|186.33|184.33|186.33|184.33|185.96|183.96|0
1642583440000|2022-01-19 09:10:40|186.48|184.48|186.19|184.19|186.48|184.48|186.04|184.04|0
1642583450000|2022-01-19 09:10:50|186.04|184.04|185.6|183.6|186.04|184.04|185.6|183.6|0
1642583460000|2022-01-19 09:11:00|185.75|183.75|185.75|183.75|185.82|183.82|185.75|183.75|0
1642583470000|2022-01-19 09:11:10|185.6|183.6|185.75|183.75|185.82|183.82|185.6|183.6|0
1642583480000|2022-01-19 09:11:20|185.6|183.6|185.89|183.89|185.89|183.89|185.6|183.6|0
1642583490000|2022-01-19 09:11:30|185.6|183.6|185.67|183.67|185.67|183.67|185.6|183.6|0
1642583500000|2022-01-19 09:11:40|185.6|183.6|185.6|183.6|185.75|183.75|185.6|183.6|0
1642583510000|2022-01-19 09:11:50|185.75|183.75|185.6|183.6|185.75|183.75|185.6|183.6|0
1642583520000|2022-01-19 09:12:00|185.31|183.31|185.45|183.45|185.45|183.45|185.31|183.31|0
1642583530000|2022-01-19 09:12:10|185.31|183.31|185.23|183.23|185.31|183.31|185.23|183.23|0
1642583540000|2022-01-19 09:12:20|185.31|183.31|185.45|183.45|185.45|183.45|185.16|183.16|0
1642583550000|2022-01-19 09:12:30|185.31|183.31|185.45|183.45|185.45|183.45|185.31|183.31|0
1642583560000|2022-01-19 09:12:40|185.52|183.52|185.45|183.45|185.52|183.52|185.45|183.45|0
1642583570000|2022-01-19 09:12:50|185.31|183.31|185.6|183.6|185.6|183.6|185.31|183.31|0
1642583580000|2022-01-19 09:13:00|185.38|183.38|185.3|183.3|185.38|183.38|185.23|183.23|0
1642583590000|2022-01-19 09:13:10|185.23|183.23|185.3|183.3|185.3|183.3|185.16|183.16|0
1642583600000|2022-01-19 09:13:20|185.45|183.45|185.45|183.45|185.45|183.45|185.3|183.3|0
1642583610000|2022-01-19 09:13:30|185.3|183.3|185.16|183.16|185.3|183.3|185.01|183.01|0
1642583630000|2022-01-19 09:13:50|185.01|183.01|185.3|183.3|185.3|183.3|185.01|183.01|0
1642583640000|2022-01-19 09:14:00|185.37|183.37|185.37|183.37|185.45|183.45|185.37|183.37|0
1642583650000|2022-01-19 09:14:10|185.3|183.3|185.16|183.16|185.3|183.3|185.16|183.16|0
1642583660000|2022-01-19 09:14:20|184.93|182.93|184.57|182.57|184.93|182.93|184.57|182.57|0
1642583670000|2022-01-19 09:14:30|184.79|182.79|184.57|182.57|184.79|182.79|184.57|182.57|0
1642583680000|2022-01-19 09:14:40|184.72|182.72|184.57|182.57|184.72|182.72|184.57|182.57|0
1642583690000|2022-01-19 09:14:50|184.5|182.5|184.43|182.43|184.57|182.57|184.43|182.43|0
1642583700000|2022-01-19 09:15:00|184.28|182.28|184.57|182.57|184.57|182.57|184.28|182.28|0
1642583710000|2022-01-19 09:15:10|184.86|182.86|184.86|182.86|185.01|183.01|184.86|182.86|0
1642583720000|2022-01-19 09:15:20|184.72|182.72|185.3|183.3|185.37|183.37|184.72|182.72|0
1642583730000|2022-01-19 09:15:30|185.45|183.45|185.45|183.45|185.45|183.45|185.45|183.45|0
1642583740000|2022-01-19 09:15:40|185.3|183.3|185.45|183.45|185.45|183.45|185.3|183.3|0
1642583750000|2022-01-19 09:15:50|185.16|183.16|185.3|183.3|185.45|183.45|185.16|183.16|0
1642583760000|2022-01-19 09:16:00|185.45|183.45|185.45|183.45|185.45|183.45|185.45|183.45|0
1642583770000|2022-01-19 09:16:10|185.23|183.23|185.16|183.16|185.23|183.23|185.01|183.01|0
1642583780000|2022-01-19 09:16:20|185.23|183.23|185.3|183.3|185.45|183.45|185.23|183.23|0
1642583790000|2022-01-19 09:16:30|185.45|183.45|185.45|183.45|185.45|183.45|185.3|183.3|0
1642583800000|2022-01-19 09:16:40|185.3|183.3|185.16|183.16|185.3|183.3|185.16|183.16|0
1642583810000|2022-01-19 09:16:50|185.3|183.3|185.45|183.45|185.59|183.59|185.3|183.3|0
1642583820000|2022-01-19 09:17:00|185.59|183.59|185.89|183.89|185.89|183.89|185.59|183.59|0
1642583830000|2022-01-19 09:17:10|186.18|184.18|186.18|184.18|186.18|184.18|186.18|184.18|0
1642583850000|2022-01-19 09:17:30|186.11|184.11|186.48|184.48|186.48|184.48|186.11|184.11|0
1642583860000|2022-01-19 09:17:40|186.62|184.62|186.55|184.55|186.62|184.62|186.55|184.55|0
1642583870000|2022-01-19 09:17:50|186.62|184.62|186.62|184.62|186.62|184.62|186.48|184.48|0
1642583880000|2022-01-19 09:18:00|186.77|184.77|186.92|184.92|187.06|185.06|186.77|184.77|0
1642583890000|2022-01-19 09:18:10|186.77|184.77|186.77|184.77|186.77|184.77|186.62|184.62|0
1642583900000|2022-01-19 09:18:20|186.62|184.62|186.69|184.69|186.77|184.77|186.62|184.62|0
1642583910000|2022-01-19 09:18:30|186.62|184.62|186.77|184.77|186.92|184.92|186.62|184.62|0
1642583920000|2022-01-19 09:18:40|186.62|184.62|186.77|184.77|186.84|184.84|186.62|184.62|0
1642583930000|2022-01-19 09:18:50|186.92|184.92|187.06|185.06|187.06|185.06|186.92|184.92|0
1642583940000|2022-01-19 09:19:00|187.21|185.21|187.06|185.06|187.21|185.21|187.06|185.06|0
1642583950000|2022-01-19 09:19:10|187.21|185.21|186.99|184.99|187.21|185.21|186.99|184.99|0
1642583960000|2022-01-19 09:19:20|187.06|185.06|187.06|185.06|187.06|185.06|187.06|185.06|0
1642583970000|2022-01-19 09:19:30|186.92|184.92|187.06|185.06|187.21|185.21|186.92|184.92|0
1642583980000|2022-01-19 09:19:40|187.21|185.21|187.21|185.21|187.21|185.21|187.21|185.21|0
1642583990000|2022-01-19 09:19:50|187.06|185.06|187.06|185.06|187.06|185.06|187.06|185.06|0
1642584000000|2022-01-19 09:20:00|186.91|184.91|186.47|184.47|186.91|184.91|186.47|184.47|0
1642584010000|2022-01-19 09:20:10|186.54|184.54|186.54|184.54|186.54|184.54|186.54|184.54|0
1642584020000|2022-01-19 09:20:20|186.33|184.33|186.18|184.18|186.33|184.33|186.18|184.18|0
1642584030000|2022-01-19 09:20:30|186.25|184.25|186.33|184.33|186.33|184.33|186.18|184.18|0
1642584040000|2022-01-19 09:20:40|186.47|184.47|186.33|184.33|186.47|184.47|186.25|184.25|0
1642584050000|2022-01-19 09:20:50|186.18|184.18|185.88|183.88|186.18|184.18|185.88|183.88|0
1642584060000|2022-01-19 09:21:00|185.74|183.74|185.88|183.88|186.03|184.03|185.74|183.74|0
1642584070000|2022-01-19 09:21:10|185.59|183.59|185.59|183.59|185.59|183.59|185.59|183.59|0
1642584080000|2022-01-19 09:21:20|185.44|183.44|185.15|183.15|185.44|183.44|185|183|0
1642584090000|2022-01-19 09:21:30|185|183|185.07|183.07|185.07|183.07|185|183|0
1642584100000|2022-01-19 09:21:40|184.86|182.86|185|183|185|183|184.86|182.86|0
1642584110000|2022-01-19 09:21:50|184.93|182.93|185|183|185|183|184.86|182.86|0
1642584120000|2022-01-19 09:22:00|184.86|182.86|185.15|183.15|185.15|183.15|184.86|182.86|0
1642584130000|2022-01-19 09:22:10|185.3|183.3|185.15|183.15|185.3|183.3|185.15|183.15|0
1642584140000|2022-01-19 09:22:20|185.3|183.3|185.3|183.3|185.37|183.37|185.3|183.3|0
1642584150000|2022-01-19 09:22:30|185.44|183.44|185.44|183.44|185.44|183.44|185.44|183.44|0
1642584160000|2022-01-19 09:22:40|185.66|183.66|185.59|183.59|185.74|183.74|185.59|183.59|0
1642584170000|2022-01-19 09:22:50|185.3|183.3|185.59|183.59|185.59|183.59|185.3|183.3|0
1642584180000|2022-01-19 09:23:00|185.74|183.74|185.51|183.51|185.74|183.74|185.51|183.51|0
1642584190000|2022-01-19 09:23:10|185.44|183.44|185.3|183.3|185.44|183.44|185.3|183.3|0
1642584200000|2022-01-19 09:23:20|185.37|183.37|185.3|183.3|185.37|183.37|185.15|183.15|0
1642584210000|2022-01-19 09:23:30|185.15|183.15|185.15|183.15|185.44|183.44|185.15|183.15|0
1642584220000|2022-01-19 09:23:40|185.22|183.22|185.15|183.15|185.3|183.3|185.15|183.15|0
1642584230000|2022-01-19 09:23:50|185.3|183.3|188.45|186.45|188.45|186.45|185|183|0
1642584240000|2022-01-19 09:24:00|188.31|186.31|188.45|186.45|188.45|186.45|188.31|186.31|0
1642584250000|2022-01-19 09:24:10|188.31|186.31|188.31|186.31|188.45|186.45|188.16|186.16|0
1642584260000|2022-01-19 09:24:20|188.16|186.16|188.16|186.16|188.23|186.23|188.16|186.16|0
1642584270000|2022-01-19 09:24:30|188.02|186.02|186.89|184.89|188.16|186.16|186.89|184.89|0
1642584280000|2022-01-19 09:24:40|185.46|183.46|185.02|183.02|185.46|183.46|185.02|183.02|0
1642584290000|2022-01-19 09:24:50|185.17|183.17|185.17|183.17|185.17|183.17|185.1|183.1|0
1642584300000|2022-01-19 09:25:00|185.02|183.02|185.09|183.09|185.17|183.17|184.95|182.95|0
1642584310000|2022-01-19 09:25:10|185.17|183.17|185.02|183.02|185.17|183.17|185.02|183.02|0
1642584320000|2022-01-19 09:25:20|185.24|183.24|185.17|183.17|185.24|183.24|185.17|183.17|0
1642584330000|2022-01-19 09:25:30|185.02|183.02|185.02|183.02|185.17|183.17|185.02|183.02|0
1642584340000|2022-01-19 09:25:40|185.09|183.09|185.17|183.17|185.17|183.17|185.09|183.09|0
1642584350000|2022-01-19 09:25:50|185.09|183.09|185.32|183.32|185.32|183.32|185.09|183.09|0
1642584360000|2022-01-19 09:26:00|185.17|183.17|185.17|183.17|185.53|183.53|185.17|183.17|0
1642584370000|2022-01-19 09:26:10|184.8|182.8|184.73|182.73|184.8|182.8|184.73|182.73|0
1642584380000|2022-01-19 09:26:20|184.59|182.59|184.95|182.95|184.95|182.95|184.59|182.59|0
1642584390000|2022-01-19 09:26:30|184.88|182.88|185.02|183.02|185.02|183.02|184.88|182.88|0
1642584400000|2022-01-19 09:26:40|185.17|183.17|184.95|182.95|185.17|183.17|184.95|182.95|0
1642584410000|2022-01-19 09:26:50|185.17|183.17|185.61|183.61|185.61|183.61|185.17|183.17|0
1642584420000|2022-01-19 09:27:00|185.46|183.46|185.32|183.32|185.46|183.46|185.17|183.17|0
1642584430000|2022-01-19 09:27:10|185.46|183.46|185.32|183.32|185.46|183.46|185.24|183.24|0
1642584440000|2022-01-19 09:27:20|185.17|183.17|185.17|183.17|185.17|183.17|185.17|183.17|0
1642584450000|2022-01-19 09:27:30|185.32|183.32|185.31|183.31|185.46|183.46|185.31|183.31|0
1642584460000|2022-01-19 09:27:40|183.86|181.86|184|182|184|182|183.86|181.86|0
1642584470000|2022-01-19 09:27:50|184.15|182.15|184.29|182.29|184.29|182.29|184|182|0
1642584480000|2022-01-19 09:28:00|184.22|182.22|184.29|182.29|184.29|182.29|184.22|182.22|0
1642584490000|2022-01-19 09:28:10|184.15|182.15|184.36|182.36|184.36|182.36|184.15|182.15|0
1642584500000|2022-01-19 09:28:20|184.29|182.29|184.44|182.44|184.44|182.44|184.29|182.29|0
1642584510000|2022-01-19 09:28:30|184.29|182.29|184.29|182.29|184.29|182.29|184.29|182.29|0
1642584520000|2022-01-19 09:28:40|184.58|182.58|184|182|184.58|182.58|184|182|0
1642584530000|2022-01-19 09:28:50|184.15|182.15|184|182|184.15|182.15|184|182|0
1642584540000|2022-01-19 09:29:00|184.22|182.22|184.15|182.15|184.29|182.29|184.15|182.15|0
1642584550000|2022-01-19 09:29:10|184.29|182.29|184.29|182.29|184.29|182.29|184.15|182.15|0
1642584560000|2022-01-19 09:29:20|184|182|183.71|181.71|184.15|182.15|183.71|181.71|0
1642584570000|2022-01-19 09:29:30|183.42|181.42|183.42|181.42|183.42|181.42|183.42|181.42|0
1642584590000|2022-01-19 09:29:50|183.27|181.27|183.27|181.27|183.27|181.27|183.27|181.27|0
1642584600000|2022-01-19 09:30:00|183.42|181.42|183.13|181.13|183.42|181.42|183.13|181.13|0
1642584610000|2022-01-19 09:30:10|183.27|181.27|183.34|181.34|183.42|181.42|183.27|181.27|0
1642584620000|2022-01-19 09:30:20|183.42|181.42|183.42|181.42|183.42|181.42|183.42|181.42|0
1642584630000|2022-01-19 09:30:30|183.27|181.27|183.27|181.27|183.27|181.27|183.27|181.27|0
1642584640000|2022-01-19 09:30:40|183.42|181.42|183.13|181.13|183.42|181.42|183.13|181.13|0
1642584650000|2022-01-19 09:30:50|182.98|180.98|183.12|181.12|183.12|181.12|182.83|180.83|0
1642584660000|2022-01-19 09:31:00|182.69|180.69|182.25|180.25|182.69|180.69|182.25|180.25|0
1642584670000|2022-01-19 09:31:10|182.69|180.69|183.12|181.12|183.12|181.12|182.69|180.69|0
1642584680000|2022-01-19 09:31:20|183.27|181.27|183.27|181.27|183.27|181.27|183.27|181.27|0
1642584690000|2022-01-19 09:31:30|183.19|181.19|183.12|181.12|183.19|181.19|183.12|181.12|0
1642584700000|2022-01-19 09:31:40|183.27|181.27|183.12|181.12|183.27|181.27|182.98|180.98|0
1642584710000|2022-01-19 09:31:50|182.98|180.98|182.98|180.98|182.98|180.98|182.98|180.98|0
1642584720000|2022-01-19 09:32:00|183.12|181.12|183.41|181.41|183.41|181.41|183.12|181.12|0
1642584730000|2022-01-19 09:32:10|183.34|181.34|183.41|181.41|183.41|181.41|183.27|181.27|0
1642584740000|2022-01-19 09:32:20|183.27|181.27|182.98|180.98|183.27|181.27|182.98|180.98|0
1642584750000|2022-01-19 09:32:30|183.27|181.27|183.27|181.27|183.41|181.41|183.27|181.27|0
1642584760000|2022-01-19 09:32:40|183.41|181.41|183.85|181.85|183.85|181.85|183.41|181.41|0
1642584770000|2022-01-19 09:32:50|184|182|184.29|182.29|184.29|182.29|184|182|0
1642584780000|2022-01-19 09:33:00|184.43|182.43|184.73|182.73|184.73|182.73|184.43|182.43|0
1642584790000|2022-01-19 09:33:10|185.02|183.02|184.73|182.73|185.02|183.02|184.73|182.73|0
1642584800000|2022-01-19 09:33:20|184.58|182.58|184.43|182.43|184.58|182.58|184.43|182.43|0
1642584810000|2022-01-19 09:33:30|184.73|182.73|184.87|182.87|184.87|182.87|184.73|182.73|0
1642584820000|2022-01-19 09:33:40|184.72|182.72|184.58|182.58|184.72|182.72|184.58|182.58|0
1642584830000|2022-01-19 09:33:50|184.43|182.43|184.43|182.43|184.43|182.43|184.43|182.43|0
1642584840000|2022-01-19 09:34:00|184.58|182.58|184.58|182.58|184.72|182.72|184.58|182.58|0
1642584850000|2022-01-19 09:34:10|184.65|182.65|184.43|182.43|184.65|182.65|184.43|182.43|0
1642584860000|2022-01-19 09:34:20|184.58|182.58|184.43|182.43|184.58|182.58|184.43|182.43|0
1642584870000|2022-01-19 09:34:30|184.58|182.58|184.72|182.72|184.72|182.72|184.58|182.58|0
1642584880000|2022-01-19 09:34:40|184.65|182.65|185.16|183.16|185.16|183.16|184.65|182.65|0
1642584890000|2022-01-19 09:34:50|185.31|183.31|185.53|183.53|185.6|183.6|185.31|183.31|0
1642584900000|2022-01-19 09:35:00|185.6|183.6|185.6|183.6|185.6|183.6|185.45|183.45|0
1642584910000|2022-01-19 09:35:10|185.52|183.52|185.75|183.75|185.89|183.89|185.52|183.52|0
1642584920000|2022-01-19 09:35:20|185.89|183.89|185.75|183.75|185.89|183.89|185.75|183.75|0
1642584930000|2022-01-19 09:35:30|185.89|183.89|186.04|184.04|186.04|184.04|185.89|183.89|0
1642584940000|2022-01-19 09:35:40|185.75|183.75|185.89|183.89|185.89|183.89|185.75|183.75|0
1642584950000|2022-01-19 09:35:50|185.6|183.6|185.16|183.16|185.6|183.6|185.16|183.16|0
1642584960000|2022-01-19 09:36:00|185.02|183.02|184.87|182.87|185.02|183.02|184.87|182.87|0
1642584970000|2022-01-19 09:36:10|184.94|182.94|184.94|182.94|184.94|182.94|184.87|182.87|0
1642584980000|2022-01-19 09:36:20|184.87|182.87|184.94|182.94|185.01|183.01|184.87|182.87|0
1642584990000|2022-01-19 09:36:30|185.01|183.01|185.16|183.16|185.16|183.16|185.01|183.01|0
1642585000000|2022-01-19 09:36:40|185.01|183.01|185.01|183.01|185.01|183.01|185.01|183.01|0
1642585010000|2022-01-19 09:36:50|185.08|183.08|185.01|183.01|185.08|183.08|185.01|183.01|0
1642585020000|2022-01-19 09:37:00|185.31|183.31|185.52|183.52|185.52|183.52|185.16|183.16|0
1642585030000|2022-01-19 09:37:10|185.6|183.6|185.6|183.6|185.6|183.6|185.6|183.6|0
1642585060000|2022-01-19 09:37:40|185.52|183.52|185.38|183.38|185.52|183.52|185.31|183.31|0
1642585070000|2022-01-19 09:37:50|185.31|183.31|185.45|183.45|185.45|183.45|185.31|183.31|0
1642585080000|2022-01-19 09:38:00|185.74|183.74|185.89|183.89|185.89|183.89|185.74|183.74|0
1642585090000|2022-01-19 09:38:10|185.74|183.74|185.89|183.89|185.89|183.89|185.74|183.74|0
1642585100000|2022-01-19 09:38:20|186.04|184.04|186.11|184.11|186.11|184.11|186.04|184.04|0
1642585110000|2022-01-19 09:38:30|185.74|183.74|185.74|183.74|185.74|183.74|185.74|183.74|0
1642585120000|2022-01-19 09:38:40|185.6|183.6|185.74|183.74|185.74|183.74|185.6|183.6|0
1642585130000|2022-01-19 09:38:50|185.81|183.81|185.74|183.74|185.81|183.81|185.6|183.6|0
1642585140000|2022-01-19 09:39:00|185.52|183.52|186.18|184.18|186.18|184.18|185.52|183.52|0
1642585150000|2022-01-19 09:39:10|186.11|184.11|186.11|184.11|186.11|184.11|186.11|184.11|0
1642585160000|2022-01-19 09:39:20|186.04|184.04|186.33|184.33|186.33|184.33|186.04|184.04|0
1642585170000|2022-01-19 09:39:30|186.62|184.62|186.48|184.48|186.62|184.62|186.48|184.48|0
1642585180000|2022-01-19 09:39:40|186.62|184.62|186.62|184.62|186.62|184.62|186.55|184.55|0
1642585190000|2022-01-19 09:39:50|186.69|184.69|186.77|184.77|186.77|184.77|186.62|184.62|0
1642585200000|2022-01-19 09:40:00|186.62|184.62|186.92|184.92|186.92|184.92|186.62|184.62|0
1642585210000|2022-01-19 09:40:10|187.21|185.21|187.36|185.36|187.36|185.36|187.21|185.21|0
1642585220000|2022-01-19 09:40:20|187.21|185.21|186.99|184.99|187.21|185.21|186.99|184.99|0
1642585230000|2022-01-19 09:40:30|186.92|184.92|187.06|185.06|187.06|185.06|186.77|184.77|0
1642585240000|2022-01-19 09:40:40|186.92|184.92|186.92|184.92|187.06|185.06|186.92|184.92|0
1642585250000|2022-01-19 09:40:50|186.77|184.77|186.62|184.62|186.77|184.77|186.62|184.62|0
1642585260000|2022-01-19 09:41:00|186.48|184.48|187.5|185.5|187.5|185.5|186.48|184.48|0
1642585270000|2022-01-19 09:41:10|187.65|185.65|187.95|185.95|187.95|185.95|187.65|185.65|0
1642585280000|2022-01-19 09:41:20|188.09|186.09|188.24|186.24|188.39|186.39|188.09|186.09|0
1642585290000|2022-01-19 09:41:30|188.39|186.39|188.24|186.24|188.39|186.39|188.24|186.24|0
1642585300000|2022-01-19 09:41:40|188.54|186.54|188.39|186.39|188.54|186.54|188.39|186.39|0
1642585310000|2022-01-19 09:41:50|188.54|186.54|188.54|186.54|188.68|186.68|188.54|186.54|0
1642585320000|2022-01-19 09:42:00|188.46|186.46|188.83|186.83|188.83|186.83|188.46|186.46|0
1642585330000|2022-01-19 09:42:10|189.28|187.28|189.57|187.57|189.57|187.57|189.13|187.13|0
1642585340000|2022-01-19 09:42:20|189.42|187.42|189.13|187.13|189.57|187.57|189.13|187.13|0
1642585350000|2022-01-19 09:42:30|189.28|187.28|189.72|187.72|189.79|187.79|189.28|187.28|0
1642585360000|2022-01-19 09:42:40|189.42|187.42|189.42|187.42|189.42|187.42|189.42|187.42|0
1642585370000|2022-01-19 09:42:50|189.27|187.27|189.57|187.57|189.57|187.57|189.27|187.27|0
1642585380000|2022-01-19 09:43:00|189.49|187.49|189.87|187.87|189.87|187.87|189.49|187.49|0
1642585390000|2022-01-19 09:43:10|190.31|188.31|190.31|188.31|190.46|188.46|190.31|188.31|0
1642585400000|2022-01-19 09:43:20|190.16|188.16|190.16|188.16|190.46|188.46|190.16|188.16|0
1642585410000|2022-01-19 09:43:30|190.02|188.02|190.61|188.61|190.61|188.61|190.02|188.02|0
1642585420000|2022-01-19 09:43:40|190.76|188.76|190.23|188.23|190.76|188.76|190.16|188.16|0
1642585430000|2022-01-19 09:43:50|190.16|188.16|189.87|187.87|190.16|188.16|189.87|187.87|0
1642585440000|2022-01-19 09:44:00|189.57|187.57|189.87|187.87|189.87|187.87|189.57|187.57|0
1642585450000|2022-01-19 09:44:10|190.01|188.01|189.87|187.87|190.16|188.16|189.87|187.87|0
1642585460000|2022-01-19 09:44:20|189.72|187.72|189.94|187.94|189.94|187.94|189.72|187.72|0
1642585470000|2022-01-19 09:44:30|189.87|187.87|189.57|187.57|189.87|187.87|189.57|187.57|0
1642585480000|2022-01-19 09:44:40|189.87|187.87|190.16|188.16|190.16|188.16|189.87|187.87|0
1642585490000|2022-01-19 09:44:50|190.01|188.01|190.01|188.01|190.16|188.16|190.01|188.01|0
1642585500000|2022-01-19 09:45:00|189.87|187.87|190.46|188.46|190.46|188.46|189.87|187.87|0
1642585510000|2022-01-19 09:45:10|190.31|188.31|190.76|188.76|190.76|188.76|190.31|188.31|0
1642585520000|2022-01-19 09:45:20|190.61|188.61|190.61|188.61|190.61|188.61|190.61|188.61|0
1642585530000|2022-01-19 09:45:30|190.53|188.53|190.16|188.16|190.53|188.53|190.16|188.16|0
1642585540000|2022-01-19 09:45:40|190.23|188.23|190.61|188.61|190.61|188.61|190.23|188.23|0
1642585550000|2022-01-19 09:45:50|190.76|188.76|190.76|188.76|191.05|189.05|190.76|188.76|0
1642585560000|2022-01-19 09:46:00|190.46|188.46|190.01|188.01|190.61|188.61|190.01|188.01|0
1642585570000|2022-01-19 09:46:10|190.08|188.08|190.23|188.23|190.23|188.23|190.01|188.01|0
1642585580000|2022-01-19 09:46:20|190.16|188.16|190.01|188.01|190.31|188.31|190.01|188.01|0
1642585590000|2022-01-19 09:46:30|190.16|188.16|190.16|188.16|190.16|188.16|190.01|188.01|0
1642585600000|2022-01-19 09:46:40|190.31|188.31|190.46|188.46|190.61|188.61|190.31|188.31|0
1642585610000|2022-01-19 09:46:50|190.16|188.16|190.16|188.16|190.16|188.16|190.16|188.16|0
1642585620000|2022-01-19 09:47:00|190.38|188.38|190.01|188.01|190.38|188.38|190.01|188.01|0
1642585630000|2022-01-19 09:47:10|189.86|187.86|189.72|187.72|189.86|187.86|189.72|187.72|0
1642585640000|2022-01-19 09:47:20|189.86|187.86|189.79|187.79|190.01|188.01|189.79|187.79|0
1642585650000|2022-01-19 09:47:30|189.72|187.72|189.72|187.72|189.79|187.79|189.72|187.72|0
1642585660000|2022-01-19 09:47:40|189.86|187.86|190.01|188.01|190.01|188.01|189.86|187.86|0
1642585670000|2022-01-19 09:47:50|190.16|188.16|190.31|188.31|190.31|188.31|190.16|188.16|0
1642585680000|2022-01-19 09:48:00|190.16|188.16|190.31|188.31|190.31|188.31|190.16|188.16|0
1642585700000|2022-01-19 09:48:20|190.46|188.46|190.31|188.31|190.46|188.46|190.31|188.31|0
1642585710000|2022-01-19 09:48:30|190.16|188.16|190.31|188.31|190.31|188.31|190.16|188.16|0
1642585720000|2022-01-19 09:48:40|190.75|188.75|190.9|188.9|190.9|188.9|190.75|188.75|0
1642585730000|2022-01-19 09:48:50|191.2|189.2|191.35|189.35|191.35|189.35|191.05|189.05|0
1642585740000|2022-01-19 09:49:00|191.27|189.27|191.35|189.35|191.5|189.5|191.27|189.27|0
1642585750000|2022-01-19 09:49:10|191.05|189.05|190.9|188.9|191.05|189.05|190.75|188.75|0
1642585760000|2022-01-19 09:49:20|190.75|188.75|190.68|188.68|190.75|188.75|190.6|188.6|0
1642585770000|2022-01-19 09:49:30|190.9|188.9|190.68|188.68|190.9|188.9|190.6|188.6|0
1642585780000|2022-01-19 09:49:40|190.6|188.6|190.31|188.31|190.6|188.6|190.31|188.31|0
1642585790000|2022-01-19 09:49:50|190.23|188.23|190.31|188.31|190.31|188.31|190.23|188.23|0
1642585800000|2022-01-19 09:50:00|190.38|188.38|190.53|188.53|190.6|188.6|190.38|188.38|0
1642585810000|2022-01-19 09:50:10|190.75|188.75|190.9|188.9|191.05|189.05|190.75|188.75|0
1642585820000|2022-01-19 09:50:20|191.05|189.05|191.2|189.2|191.2|189.2|191.05|189.05|0
1642585830000|2022-01-19 09:50:30|190.75|188.75|190.75|188.75|190.75|188.75|190.67|188.67|0
1642585840000|2022-01-19 09:50:40|190.9|188.9|190.75|188.75|191.05|189.05|190.75|188.75|0
1642585850000|2022-01-19 09:50:50|190.82|188.82|190.9|188.9|190.9|188.9|190.82|188.82|0
1642585860000|2022-01-19 09:51:00|190.97|188.97|191.35|189.35|191.35|189.35|190.97|188.97|0
1642585870000|2022-01-19 09:51:10|191.2|189.2|191.2|189.2|191.2|189.2|191.2|189.2|0
1642585880000|2022-01-19 09:51:20|191.27|189.27|191.05|189.05|191.27|189.27|191.05|189.05|0
1642585890000|2022-01-19 09:51:30|191.2|189.2|191.2|189.2|191.2|189.2|191.05|189.05|0
1642585900000|2022-01-19 09:51:40|191.05|189.05|191.05|189.05|191.2|189.2|191.05|189.05|0
1642585910000|2022-01-19 09:51:50|190.9|188.9|191.35|189.35|191.35|189.35|190.9|188.9|0
1642585920000|2022-01-19 09:52:00|191.2|189.2|190.75|188.75|191.2|189.2|190.75|188.75|0
1642585930000|2022-01-19 09:52:10|190.6|188.6|190.6|188.6|190.6|188.6|190.6|188.6|0
1642585940000|2022-01-19 09:52:20|190.45|188.45|190.52|188.52|190.6|188.6|190.45|188.45|0
1642585950000|2022-01-19 09:52:30|190.45|188.45|190.3|188.3|190.45|188.45|190.3|188.3|0
1642585960000|2022-01-19 09:52:40|190.52|188.52|191.05|189.05|191.05|189.05|190.52|188.52|0
1642585970000|2022-01-19 09:52:50|191.2|189.2|191.34|189.34|191.34|189.34|191.2|189.2|0
1642585980000|2022-01-19 09:53:00|191.2|189.2|191.05|189.05|191.2|189.2|191.05|189.05|0
1642585990000|2022-01-19 09:53:10|191.2|189.2|191.2|189.2|191.2|189.2|191.2|189.2|0
1642586000000|2022-01-19 09:53:20|191.34|189.34|191.34|189.34|191.34|189.34|191.2|189.2|0
1642586010000|2022-01-19 09:53:30|191.2|189.2|191.34|189.34|191.34|189.34|191.2|189.2|0
1642586020000|2022-01-19 09:53:40|191.27|189.27|191.27|189.27|191.27|189.27|191.2|189.2|0
1642586030000|2022-01-19 09:53:50|191.56|189.56|191.64|189.64|191.64|189.64|191.56|189.56|0
1642586040000|2022-01-19 09:54:00|191.34|189.34|191.64|189.64|191.64|189.64|191.34|189.34|0
1642586050000|2022-01-19 09:54:10|191.56|189.56|191.79|189.79|191.79|189.79|191.56|189.56|0
1642586060000|2022-01-19 09:54:20|191.49|189.49|192.88|190.88|192.88|190.88|191.49|189.49|0
1642586070000|2022-01-19 09:54:30|192.81|190.81|192.96|190.96|192.96|190.96|192.81|190.81|0
1642586080000|2022-01-19 09:54:40|192.81|190.81|192.96|190.96|192.96|190.96|192.66|190.66|0
1642586090000|2022-01-19 09:54:50|193.03|191.03|193.11|191.11|193.4|191.4|193.03|191.03|0
1642586100000|2022-01-19 09:55:00|193.26|191.26|193.03|191.03|193.26|191.26|193.03|191.03|0
1642586110000|2022-01-19 09:55:10|190.83|188.83|190.98|188.98|190.98|188.98|190.69|188.69|0
1642586120000|2022-01-19 09:55:20|190.28|188.28|190.13|188.13|190.28|188.28|189.98|187.98|0
1642586130000|2022-01-19 09:55:30|190.28|188.28|190.35|188.35|190.43|188.43|190.28|188.28|0
1642586140000|2022-01-19 09:55:40|190.28|188.28|190.13|188.13|190.28|188.28|190.13|188.13|0
1642586150000|2022-01-19 09:55:50|190.05|188.05|190.42|188.42|190.42|188.42|190.05|188.05|0
1642586160000|2022-01-19 09:56:00|190.28|188.28|189.98|187.98|190.28|188.28|189.98|187.98|0
1642586170000|2022-01-19 09:56:10|190.13|188.13|189.98|187.98|190.13|188.13|189.98|187.98|0
1642586180000|2022-01-19 09:56:20|190.13|188.13|190.35|188.35|190.57|188.57|190.13|188.13|0
1642586190000|2022-01-19 09:56:30|190.27|188.27|190.65|188.65|190.65|188.65|190.27|188.27|0
1642586200000|2022-01-19 09:56:40|190.57|188.57|190.57|188.57|190.72|188.72|190.57|188.57|0
1642586210000|2022-01-19 09:56:50|190.42|188.42|190.27|188.27|190.42|188.42|190.13|188.13|0
1642586220000|2022-01-19 09:57:00|190.42|188.42|190.72|188.72|190.72|188.72|190.42|188.42|0
1642586230000|2022-01-19 09:57:10|191.02|189.02|191.02|189.02|191.17|189.17|191.02|189.02|0
1642586240000|2022-01-19 09:57:20|190.87|188.87|191.32|189.32|191.32|189.32|190.87|188.87|0
1642586250000|2022-01-19 09:57:30|191.24|189.24|191.32|189.32|191.32|189.32|191.24|189.24|0
1642586260000|2022-01-19 09:57:40|191.47|189.47|191.02|189.02|191.47|189.47|191.02|189.02|0
1642586270000|2022-01-19 09:57:50|190.87|188.87|191.17|189.17|191.17|189.17|190.87|188.87|0
1642586280000|2022-01-19 09:58:00|191.09|189.09|191.17|189.17|191.32|189.32|191.09|189.09|0
1642586290000|2022-01-19 09:58:10|191.09|189.09|191.47|189.47|191.47|189.47|191.09|189.09|0
1642586300000|2022-01-19 09:58:20|191.32|189.32|192.67|190.67|192.67|190.67|191.32|189.32|0
1642586310000|2022-01-19 09:58:30|192.82|190.82|193.12|191.12|193.12|191.12|192.82|190.82|0
1642586320000|2022-01-19 09:58:40|192.97|190.97|193.42|191.42|193.42|191.42|192.82|190.82|0
1642586330000|2022-01-19 09:58:50|193.04|191.04|192.82|190.82|193.04|191.04|192.82|190.82|0
1642586340000|2022-01-19 09:59:00|192.97|190.97|192.97|190.97|192.97|190.97|192.82|190.82|0
1642586350000|2022-01-19 09:59:10|192.89|190.89|192.82|190.82|192.97|190.97|192.82|190.82|0
1642586360000|2022-01-19 09:59:20|192.37|190.37|192.67|190.67|192.67|190.67|192.22|190.22|0
1642586370000|2022-01-19 09:59:30|192.97|190.97|193.12|191.12|193.12|191.12|192.97|190.97|0
1642586380000|2022-01-19 09:59:40|192.97|190.97|192.67|190.67|192.97|190.97|192.67|190.67|0
1642586390000|2022-01-19 09:59:50|192.59|190.59|192.67|190.67|192.67|190.67|192.59|190.59|0
1642586400000|2022-01-19 10:00:00|192.52|190.52|192.07|190.07|192.52|190.52|192.07|190.07|0
1642586410000|2022-01-19 10:00:10|191.92|189.92|192.07|190.07|192.07|190.07|191.92|189.92|0
1642586420000|2022-01-19 10:00:20|192.22|190.22|192.07|190.07|192.22|190.22|192.07|190.07|0
1642586430000|2022-01-19 10:00:30|191.99|189.99|192.07|190.07|192.22|190.22|191.99|189.99|0
1642586440000|2022-01-19 10:00:40|192.22|190.22|192.37|190.37|192.37|190.37|192.22|190.22|0
1642586450000|2022-01-19 10:00:50|192.22|190.22|191.62|189.62|192.22|190.22|191.47|189.47|0
1642586460000|2022-01-19 10:01:00|191.77|189.77|191.77|189.77|191.92|189.92|191.77|189.77|0
1642586470000|2022-01-19 10:01:10|191.92|189.92|192.37|190.37|192.37|190.37|191.92|189.92|0
1642586480000|2022-01-19 10:01:20|192.22|190.22|192.22|190.22|192.37|190.37|192.22|190.22|0
1642586490000|2022-01-19 10:01:30|192.29|190.29|191.77|189.77|192.29|190.29|191.77|189.77|0
1642586500000|2022-01-19 10:01:40|191.62|189.62|191.84|189.84|191.84|189.84|191.47|189.47|0
1642586510000|2022-01-19 10:01:50|191.77|189.77|192.07|190.07|192.07|190.07|191.77|189.77|0
1642586520000|2022-01-19 10:02:00|192.22|190.22|192.07|190.07|192.22|190.22|191.92|189.92|0
1642586530000|2022-01-19 10:02:10|192.52|190.52|192.44|190.44|192.67|190.67|192.44|190.44|0
1642586540000|2022-01-19 10:02:20|192.52|190.52|192.67|190.67|192.67|190.67|192.52|190.52|0
1642586550000|2022-01-19 10:02:30|192.59|190.59|192.52|190.52|192.67|190.67|192.52|190.52|0
1642586560000|2022-01-19 10:02:40|192.37|190.37|192.22|190.22|192.37|190.37|192.22|190.22|0
1642586570000|2022-01-19 10:02:50|192.37|190.37|191.92|189.92|192.37|190.37|191.92|189.92|0
1642586580000|2022-01-19 10:03:00|191.99|189.99|191.92|189.92|192.07|190.07|191.92|189.92|0
1642586590000|2022-01-19 10:03:10|191.77|189.77|191.62|189.62|191.77|189.77|191.62|189.62|0
1642586600000|2022-01-19 10:03:20|191.77|189.77|191.47|189.47|191.77|189.77|191.47|189.47|0
1642586610000|2022-01-19 10:03:30|191.54|189.54|191.61|189.61|191.91|189.91|191.54|189.54|0
1642586620000|2022-01-19 10:03:40|191.47|189.47|191.24|189.24|191.54|189.54|191.24|189.24|0
1642586630000|2022-01-19 10:03:50|191.17|189.17|191.02|189.02|191.17|189.17|191.02|189.02|0
1642586640000|2022-01-19 10:04:00|190.94|188.94|190.79|188.79|190.94|188.94|190.79|188.79|0
1642586650000|2022-01-19 10:04:10|190.72|188.72|191.02|189.02|191.02|189.02|190.57|188.57|0
1642586660000|2022-01-19 10:04:20|190.87|188.87|191.02|189.02|191.02|189.02|190.79|188.79|0
1642586670000|2022-01-19 10:04:30|190.72|188.72|191.02|189.02|191.02|189.02|190.72|188.72|0
1642586680000|2022-01-19 10:04:40|191.16|189.16|190.72|188.72|191.16|189.16|190.72|188.72|0
1642586690000|2022-01-19 10:04:50|190.87|188.87|190.79|188.79|190.87|188.87|190.79|188.79|0
1642586700000|2022-01-19 10:05:00|190.57|188.57|190.72|188.72|190.72|188.72|190.57|188.57|0
1642586710000|2022-01-19 10:05:10|191.01|189.01|191.16|189.16|191.16|189.16|191.01|189.01|0
1642586720000|2022-01-19 10:05:20|191.01|189.01|191.01|189.01|191.01|189.01|190.94|188.94|0
1642586730000|2022-01-19 10:05:30|190.94|188.94|191.01|189.01|191.01|189.01|190.86|188.86|0
1642586740000|2022-01-19 10:05:40|190.86|188.86|191.39|189.39|191.39|189.39|190.86|188.86|0
1642586750000|2022-01-19 10:05:50|191.54|189.54|191.61|189.61|191.61|189.61|191.54|189.54|0
1642586760000|2022-01-19 10:06:00|191.46|189.46|191.68|189.68|191.68|189.68|191.46|189.46|0
1642586770000|2022-01-19 10:06:10|191.83|189.83|191.91|189.91|191.91|189.91|191.83|189.83|0
1642586780000|2022-01-19 10:06:20|192.06|190.06|192.36|190.36|192.36|190.36|192.06|190.06|0
1642586790000|2022-01-19 10:06:30|192.28|190.28|191.91|189.91|192.28|190.28|191.91|189.91|0
1642586800000|2022-01-19 10:06:40|191.61|189.61|191.53|189.53|191.61|189.61|191.53|189.53|0
1642586810000|2022-01-19 10:06:50|191.46|189.46|191.68|189.68|191.68|189.68|191.46|189.46|0
1642586820000|2022-01-19 10:07:00|191.91|189.91|191.61|189.61|191.91|189.91|191.61|189.61|0
1642586830000|2022-01-19 10:07:10|191.46|189.46|191.91|189.91|191.91|189.91|191.46|189.46|0
1642586840000|2022-01-19 10:07:20|191.83|189.83|191.61|189.61|191.83|189.83|191.61|189.61|0
1642586850000|2022-01-19 10:07:30|191.76|189.76|191.46|189.46|191.76|189.76|191.46|189.46|0
1642586860000|2022-01-19 10:07:40|191.31|189.31|191.46|189.46|191.46|189.46|191.31|189.31|0
1642586870000|2022-01-19 10:07:50|191.61|189.61|191.38|189.38|191.61|189.61|191.38|189.38|0
1642586880000|2022-01-19 10:08:00|191.31|189.31|191.31|189.31|191.31|189.31|191.31|189.31|0
1642586890000|2022-01-19 10:08:10|191.46|189.46|191.31|189.31|191.46|189.46|191.31|189.31|0
1642586900000|2022-01-19 10:08:20|191.46|189.46|191.31|189.31|191.46|189.46|191.31|189.31|0
1642586910000|2022-01-19 10:08:30|191.46|189.46|191.31|189.31|191.46|189.46|191.31|189.31|0
1642586920000|2022-01-19 10:08:40|191.16|189.16|191.31|189.31|191.31|189.31|191.16|189.16|0
1642586930000|2022-01-19 10:08:50|191.46|189.46|191.31|189.31|191.46|189.46|191.31|189.31|0
1642586940000|2022-01-19 10:09:00|191.16|189.16|191.31|189.31|191.31|189.31|191.16|189.16|0
1642586950000|2022-01-19 10:09:10|191.46|189.46|191.76|189.76|191.76|189.76|191.46|189.46|0
1642586960000|2022-01-19 10:09:20|191.68|189.68|191.68|189.68|191.68|189.68|191.68|189.68|0
1642586970000|2022-01-19 10:09:30|191.83|189.83|191.76|189.76|191.83|189.83|191.76|189.76|0
1642586980000|2022-01-19 10:09:40|191.91|189.91|191.76|189.76|191.91|189.91|191.76|189.76|0
1642586990000|2022-01-19 10:09:50|191.61|189.61|191.46|189.46|191.61|189.61|191.46|189.46|0
1642587000000|2022-01-19 10:10:00|191.61|189.61|191.46|189.46|191.61|189.61|191.38|189.38|0
1642587010000|2022-01-19 10:10:10|191.61|189.61|191.46|189.46|191.76|189.76|191.46|189.46|0
1642587020000|2022-01-19 10:10:20|191.61|189.61|191.53|189.53|191.68|189.68|191.53|189.53|0
1642587030000|2022-01-19 10:10:30|191.61|189.61|191.46|189.46|191.61|189.61|191.38|189.38|0
1642587040000|2022-01-19 10:10:40|191.53|189.53|191.31|189.31|191.53|189.53|191.31|189.31|0
1642587050000|2022-01-19 10:10:50|190.93|188.93|190.86|188.86|190.93|188.93|190.86|188.86|0
1642587060000|2022-01-19 10:11:00|191.01|189.01|190.71|188.71|191.01|189.01|190.71|188.71|0
1642587070000|2022-01-19 10:11:10|190.86|188.86|190.86|188.86|190.86|188.86|190.86|188.86|0
1642587080000|2022-01-19 10:11:20|190.78|188.78|191.01|189.01|191.01|189.01|190.71|188.71|0
1642587090000|2022-01-19 10:11:30|191.16|189.16|191.01|189.01|191.16|189.16|191.01|189.01|0
1642587100000|2022-01-19 10:11:40|190.93|188.93|190.93|188.93|191.01|189.01|190.86|188.86|0
1642587110000|2022-01-19 10:11:50|190.86|188.86|190.71|188.71|190.86|188.86|190.71|188.71|0
1642587120000|2022-01-19 10:12:00|190.78|188.78|190.86|188.86|190.86|188.86|190.78|188.78|0
1642587130000|2022-01-19 10:12:10|190.93|188.93|191.16|189.16|191.16|189.16|190.93|188.93|0
1642587140000|2022-01-19 10:12:20|191.01|189.01|190.86|188.86|191.01|189.01|190.86|188.86|0
1642587150000|2022-01-19 10:12:30|190.93|188.93|191.31|189.31|191.31|189.31|190.93|188.93|0
1642587160000|2022-01-19 10:12:40|191.23|189.23|191.01|189.01|191.23|189.23|190.86|188.86|0
1642587170000|2022-01-19 10:12:50|190.86|188.86|190.63|188.63|190.86|188.86|190.63|188.63|0
1642587180000|2022-01-19 10:13:00|190.71|188.71|190.71|188.71|190.71|188.71|190.63|188.63|0
1642587190000|2022-01-19 10:13:10|190.63|188.63|190.63|188.63|190.71|188.71|190.63|188.63|0
1642587200000|2022-01-19 10:13:20|190.71|188.71|190.71|188.71|190.71|188.71|190.63|188.63|0
1642587210000|2022-01-19 10:13:30|190.63|188.63|190.63|188.63|190.63|188.63|190.63|188.63|0
1642587220000|2022-01-19 10:13:40|190.71|188.71|190.71|188.71|190.71|188.71|190.63|188.63|0
1642587230000|2022-01-19 10:13:50|190.63|188.63|190.41|188.41|190.71|188.71|190.41|188.41|0
1642587240000|2022-01-19 10:14:00|190.71|188.71|190.26|188.26|190.71|188.71|190.26|188.26|0
1642587250000|2022-01-19 10:14:10|190.11|188.11|190.11|188.11|190.11|188.11|190.11|188.11|0
1642587260000|2022-01-19 10:14:20|190.18|188.18|190.26|188.26|190.26|188.26|190.18|188.18|0
1642587280000|2022-01-19 10:14:40|190.41|188.41|190.41|188.41|190.41|188.41|190.26|188.26|0
1642587290000|2022-01-19 10:14:50|190.26|188.26|190.41|188.41|190.41|188.41|190.26|188.26|0
1642587300000|2022-01-19 10:15:00|190.48|188.48|190.26|188.26|190.48|188.48|190.26|188.26|0
1642587310000|2022-01-19 10:15:10|190.18|188.18|190.11|188.11|190.18|188.18|190.11|188.11|0
1642587320000|2022-01-19 10:15:20|190.18|188.18|190.18|188.18|190.18|188.18|190.18|188.18|0
1642587330000|2022-01-19 10:15:30|190.26|188.26|190.71|188.71|190.71|188.71|190.26|188.26|0
1642587340000|2022-01-19 10:15:40|190.86|188.86|190.86|188.86|190.86|188.86|190.78|188.78|0
1642587350000|2022-01-19 10:15:50|190.93|188.93|190.71|188.71|190.93|188.93|190.71|188.71|0
1642587360000|2022-01-19 10:16:00|190.78|188.78|190.86|188.86|190.86|188.86|190.78|188.78|0
1642587370000|2022-01-19 10:16:10|190.71|188.71|190.78|188.78|190.78|188.78|190.56|188.56|0
1642587380000|2022-01-19 10:16:20|190.71|188.71|190.71|188.71|190.86|188.86|190.71|188.71|0
1642587390000|2022-01-19 10:16:30|190.86|188.86|190.56|188.56|190.86|188.86|190.56|188.56|0
1642587400000|2022-01-19 10:16:40|190.71|188.71|190.71|188.71|190.71|188.71|190.56|188.56|0
1642587410000|2022-01-19 10:16:50|190.56|188.56|190.41|188.41|190.56|188.56|190.41|188.41|0
1642587420000|2022-01-19 10:17:00|190.48|188.48|190.41|188.41|190.48|188.48|190.41|188.41|0
1642587430000|2022-01-19 10:17:10|190.26|188.26|190.41|188.41|190.41|188.41|190.26|188.26|0
1642587440000|2022-01-19 10:17:20|190.48|188.48|190.56|188.56|190.56|188.56|190.41|188.41|0
1642587450000|2022-01-19 10:17:30|190.26|188.26|190.11|188.11|190.26|188.26|190.11|188.11|0
1642587460000|2022-01-19 10:17:40|190.18|188.18|190.11|188.11|190.18|188.18|190.03|188.03|0
1642587470000|2022-01-19 10:17:50|190.26|188.26|190.41|188.41|190.41|188.41|190.26|188.26|0
1642587480000|2022-01-19 10:18:00|190.26|188.26|190.26|188.26|190.33|188.33|190.26|188.26|0
1642587490000|2022-01-19 10:18:10|190.33|188.33|190.41|188.41|190.41|188.41|190.33|188.33|0
1642587500000|2022-01-19 10:18:20|190.7|188.7|190.48|188.48|190.7|188.7|190.41|188.41|0
1642587510000|2022-01-19 10:18:30|190.41|188.41|190.7|188.7|190.7|188.7|190.41|188.41|0
1642587520000|2022-01-19 10:18:40|190.85|188.85|190.93|188.93|190.93|188.93|190.85|188.85|0
1642587530000|2022-01-19 10:18:50|190.85|188.85|191|189|191|189|190.85|188.85|0
1642587540000|2022-01-19 10:19:00|190.85|188.85|191|189|191|189|190.85|188.85|0
1642587550000|2022-01-19 10:19:10|190.85|188.85|191.07|189.07|191.07|189.07|190.85|188.85|0
1642587560000|2022-01-19 10:19:20|191.22|189.22|191.37|189.37|191.45|189.45|191.22|189.22|0
1642587570000|2022-01-19 10:19:30|191.3|189.3|191.9|189.9|191.9|189.9|191.3|189.3|0
1642587600000|2022-01-19 10:20:00|191.75|189.75|191.75|189.75|191.75|189.75|191.75|189.75|0
1642587610000|2022-01-19 10:20:10|191.6|189.6|191.45|189.45|191.6|189.6|191.45|189.45|0
1642587620000|2022-01-19 10:20:20|191.6|189.6|191.6|189.6|191.6|189.6|191.45|189.45|0
1642587630000|2022-01-19 10:20:30|191.52|189.52|191.6|189.6|191.6|189.6|191.52|189.52|0
1642587640000|2022-01-19 10:20:40|191.3|189.3|191.3|189.3|191.3|189.3|191.3|189.3|0
1642587650000|2022-01-19 10:20:50|191.45|189.45|191.45|189.45|191.45|189.45|191.3|189.3|0
1642587660000|2022-01-19 10:21:00|191.15|189.15|191.45|189.45|191.45|189.45|191.15|189.15|0
1642587670000|2022-01-19 10:21:10|191.6|189.6|191.6|189.6|191.6|189.6|191.6|189.6|0
1642587680000|2022-01-19 10:21:20|191.67|189.67|191.45|189.45|191.67|189.67|191.45|189.45|0
1642587690000|2022-01-19 10:21:30|191.6|189.6|191.9|189.9|191.9|189.9|191.6|189.6|0
1642587700000|2022-01-19 10:21:40|191.97|189.97|191.67|189.67|191.97|189.97|191.67|189.67|0
1642587710000|2022-01-19 10:21:50|191.6|189.6|191.75|189.75|191.75|189.75|191.6|189.6|0
1642587720000|2022-01-19 10:22:00|191.6|189.6|191.6|189.6|191.75|189.75|191.6|189.6|0
1642587730000|2022-01-19 10:22:10|191.75|189.75|192.12|190.12|192.12|190.12|191.75|189.75|0
1642587740000|2022-01-19 10:22:20|192.05|190.05|192.2|190.2|192.2|190.2|192.05|190.05|0
1642587750000|2022-01-19 10:22:30|192.05|190.05|192.35|190.35|192.35|190.35|192.05|190.05|0
1642587770000|2022-01-19 10:22:50|192.5|190.5|192.65|190.65|192.65|190.65|192.5|190.5|0
1642587780000|2022-01-19 10:23:00|192.5|190.5|192.12|190.12|192.5|190.5|192.05|190.05|0
1642587790000|2022-01-19 10:23:10|192.05|190.05|192.2|190.2|192.2|190.2|192.05|190.05|0
1642587800000|2022-01-19 10:23:20|192.12|190.12|192.5|190.5|192.5|190.5|192.12|190.12|0
1642587810000|2022-01-19 10:23:30|192.65|190.65|192.5|190.5|192.65|190.65|192.5|190.5|0
1642587830000|2022-01-19 10:23:50|192.35|190.35|192.35|190.35|192.35|190.35|192.2|190.2|0
1642587840000|2022-01-19 10:24:00|192.2|190.2|192.05|190.05|192.2|190.2|192.05|190.05|0
1642587850000|2022-01-19 10:24:10|192.2|190.2|192.2|190.2|192.2|190.2|192.2|190.2|0
1642587860000|2022-01-19 10:24:20|192.05|190.05|191.9|189.9|192.05|190.05|191.9|189.9|0
1642587870000|2022-01-19 10:24:30|191.97|189.97|192.35|190.35|192.35|190.35|191.97|189.97|0
1642587880000|2022-01-19 10:24:40|192.27|190.27|192.05|190.05|192.27|190.27|192.05|190.05|0
1642587890000|2022-01-19 10:24:50|191.97|189.97|191.82|189.82|192.05|190.05|191.82|189.82|0
1642587900000|2022-01-19 10:25:00|191.75|189.75|192.05|190.05|192.05|190.05|191.75|189.75|0
1642587910000|2022-01-19 10:25:10|191.97|189.97|191.9|189.9|191.97|189.97|191.9|189.9|0
1642587920000|2022-01-19 10:25:20|191.82|189.82|191.75|189.75|191.82|189.82|191.75|189.75|0
1642587930000|2022-01-19 10:25:30|191.9|189.9|191.75|189.75|191.9|189.9|191.75|189.75|0
1642587940000|2022-01-19 10:25:40|191.9|189.9|191.75|189.75|191.9|189.9|191.75|189.75|0
1642587950000|2022-01-19 10:25:50|191.9|189.9|191.9|189.9|192.05|190.05|191.82|189.82|0
1642587960000|2022-01-19 10:26:00|191.97|189.97|191.6|189.6|191.97|189.97|191.6|189.6|0
1642587970000|2022-01-19 10:26:10|191.15|189.15|190.85|188.85|191.15|189.15|190.85|188.85|0
1642587980000|2022-01-19 10:26:20|190.92|188.92|190.77|188.77|190.92|188.92|190.77|188.77|0
1642587990000|2022-01-19 10:26:30|190.7|188.7|190.7|188.7|190.7|188.7|190.55|188.55|0
1642588000000|2022-01-19 10:26:40|190.62|188.62|190.55|188.55|190.7|188.7|190.55|188.55|0
1642588010000|2022-01-19 10:26:50|190.47|188.47|190.55|188.55|190.62|188.62|190.47|188.47|0
1642588020000|2022-01-19 10:27:00|190.7|188.7|190.55|188.55|190.7|188.7|190.55|188.55|0
1642588030000|2022-01-19 10:27:10|190.4|188.4|190.55|188.55|190.55|188.55|190.4|188.4|0
1642588040000|2022-01-19 10:27:20|190.4|188.4|190.4|188.4|190.4|188.4|190.4|188.4|0
1642588050000|2022-01-19 10:27:30|190.25|188.25|190.25|188.25|190.25|188.25|190.25|188.25|0
1642588060000|2022-01-19 10:27:40|190.4|188.4|190.55|188.55|190.55|188.55|190.4|188.4|0
1642588070000|2022-01-19 10:27:50|190.85|188.85|190.7|188.7|190.85|188.85|190.55|188.55|0
1642588080000|2022-01-19 10:28:00|190.55|188.55|190.77|188.77|190.77|188.77|190.55|188.55|0
1642588090000|2022-01-19 10:28:10|190.85|188.85|190.85|188.85|190.85|188.85|190.7|188.7|0
1642588100000|2022-01-19 10:28:20|190.84|188.84|190.99|188.99|190.99|188.99|190.84|188.84|0
1642588110000|2022-01-19 10:28:30|190.84|188.84|190.92|188.92|190.99|188.99|190.84|188.84|0
1642588120000|2022-01-19 10:28:40|190.84|188.84|190.99|188.99|190.99|188.99|190.84|188.84|0
1642588130000|2022-01-19 10:28:50|190.7|188.7|190.25|188.25|190.7|188.7|190.25|188.25|0
1642588140000|2022-01-19 10:29:00|190.32|188.32|190.25|188.25|190.4|188.4|190.25|188.25|0
1642588150000|2022-01-19 10:29:10|190.4|188.4|190.4|188.4|190.4|188.4|190.4|188.4|0
1642588160000|2022-01-19 10:29:20|190.69|188.69|190.69|188.69|190.69|188.69|190.69|188.69|0
1642588170000|2022-01-19 10:29:30|190.84|188.84|190.84|188.84|190.84|188.84|190.84|188.84|0
1642588180000|2022-01-19 10:29:40|190.92|188.92|190.99|188.99|190.99|188.99|190.92|188.92|0
1642588190000|2022-01-19 10:29:50|191.14|189.14|191.14|189.14|191.14|189.14|191.14|189.14|0
1642588200000|2022-01-19 10:30:00|191.29|189.29|190.99|188.99|191.29|189.29|190.99|188.99|0
1642588210000|2022-01-19 10:30:10|190.84|188.84|190.99|188.99|190.99|188.99|190.84|188.84|0
1642588220000|2022-01-19 10:30:20|190.84|188.84|190.84|188.84|190.84|188.84|190.84|188.84|0
1642588230000|2022-01-19 10:30:30|191.14|189.14|191.14|189.14|191.14|189.14|191.14|189.14|0
1642588240000|2022-01-19 10:30:40|190.99|188.99|191.29|189.29|191.29|189.29|190.99|188.99|0
1642588250000|2022-01-19 10:30:50|191.44|189.44|191.59|189.59|191.59|189.59|191.44|189.44|0
1642588260000|2022-01-19 10:31:00|191.74|189.74|191.89|189.89|191.89|189.89|191.74|189.74|0
1642588270000|2022-01-19 10:31:10|191.66|189.66|191.59|189.59|191.66|189.66|191.59|189.59|0
1642588280000|2022-01-19 10:31:20|191.44|189.44|191.44|189.44|191.44|189.44|191.44|189.44|0
1642588290000|2022-01-19 10:31:30|191.59|189.59|191.59|189.59|191.74|189.74|191.59|189.59|0
1642588300000|2022-01-19 10:31:40|191.44|189.44|191.29|189.29|191.44|189.44|191.29|189.29|0
1642588310000|2022-01-19 10:31:50|191.44|189.44|191.29|189.29|191.44|189.44|191.29|189.29|0
1642588320000|2022-01-19 10:32:00|191.44|189.44|191.44|189.44|191.44|189.44|191.44|189.44|0
1642588330000|2022-01-19 10:32:10|191.29|189.29|191.29|189.29|191.59|189.59|191.29|189.29|0
1642588340000|2022-01-19 10:32:20|191.59|189.59|191.59|189.59|191.59|189.59|191.59|189.59|0
1642588350000|2022-01-19 10:32:30|191.44|189.44|191.59|189.59|191.59|189.59|191.44|189.44|0
1642588360000|2022-01-19 10:32:40|191.51|189.51|191.51|189.51|191.51|189.51|191.51|189.51|0
1642588370000|2022-01-19 10:32:50|191.44|189.44|192.04|190.04|192.04|190.04|191.44|189.44|0
1642588380000|2022-01-19 10:33:00|192.19|190.19|192.04|190.04|192.34|190.34|192.04|190.04|0
1642588390000|2022-01-19 10:33:10|191.96|189.96|191.96|189.96|191.96|189.96|191.96|189.96|0
1642588400000|2022-01-19 10:33:20|191.89|189.89|192.11|190.11|192.11|190.11|191.89|189.89|0
1642588410000|2022-01-19 10:33:30|192.04|190.04|192.04|190.04|192.04|190.04|191.96|189.96|0
1642588420000|2022-01-19 10:33:40|191.96|189.96|192.04|190.04|192.04|190.04|191.96|189.96|0
1642588430000|2022-01-19 10:33:50|191.89|189.89|191.74|189.74|191.89|189.89|191.74|189.74|0
1642588440000|2022-01-19 10:34:00|191.59|189.59|191.59|189.59|191.59|189.59|191.44|189.44|0
1642588450000|2022-01-19 10:34:10|191.44|189.44|191.59|189.59|191.59|189.59|191.44|189.44|0
1642588460000|2022-01-19 10:34:20|191.89|189.89|191.96|189.96|192.04|190.04|191.89|189.89|0
1642588470000|2022-01-19 10:34:30|191.89|189.89|192.04|190.04|192.04|190.04|191.89|189.89|0
1642588480000|2022-01-19 10:34:40|191.89|189.89|192.19|190.19|192.19|190.19|191.89|189.89|0
1642588490000|2022-01-19 10:34:50|192.41|190.41|192.34|190.34|192.49|190.49|192.34|190.34|0
1642588500000|2022-01-19 10:35:00|192.26|190.26|192.34|190.34|192.34|190.34|192.26|190.26|0
1642588510000|2022-01-19 10:35:10|192.41|190.41|192.34|190.34|192.49|190.49|192.34|190.34|0
1642588520000|2022-01-19 10:35:20|192.49|190.49|192.34|190.34|192.49|190.49|192.34|190.34|0
1642588530000|2022-01-19 10:35:30|192.19|190.19|192.34|190.34|192.34|190.34|192.19|190.19|0
1642588540000|2022-01-19 10:35:40|192.04|190.04|191.89|189.89|192.04|190.04|191.89|189.89|0
1642588550000|2022-01-19 10:35:50|192.04|190.04|191.89|189.89|192.04|190.04|191.89|189.89|0
1642588560000|2022-01-19 10:36:00|192.04|190.04|192.19|190.19|192.19|190.19|192.04|190.04|0
1642588570000|2022-01-19 10:36:10|192.04|190.04|191.89|189.89|192.04|190.04|191.89|189.89|0
1642588580000|2022-01-19 10:36:20|191.96|189.96|191.89|189.89|192.04|190.04|191.89|189.89|0
1642588590000|2022-01-19 10:36:30|192.19|190.19|192.04|190.04|192.34|190.34|192.04|190.04|0
1642588600000|2022-01-19 10:36:40|191.89|189.89|192.04|190.04|192.19|190.19|191.89|189.89|0
1642588610000|2022-01-19 10:36:50|191.89|189.89|191.89|189.89|191.89|189.89|191.89|189.89|0
1642588620000|2022-01-19 10:37:00|192.04|190.04|192.19|190.19|192.19|190.19|192.04|190.04|0
1642588630000|2022-01-19 10:37:10|191.89|189.89|191.89|189.89|191.96|189.96|191.74|189.74|0
1642588640000|2022-01-19 10:37:20|191.74|189.74|191.59|189.59|191.74|189.74|191.59|189.59|0
1642588650000|2022-01-19 10:37:30|191.29|189.29|191.29|189.29|191.29|189.29|191.06|189.06|0
1642588660000|2022-01-19 10:37:40|191.36|189.36|191.44|189.44|191.44|189.44|191.36|189.36|0
1642588670000|2022-01-19 10:37:50|191.59|189.59|191.51|189.51|191.59|189.59|191.51|189.51|0
1642588680000|2022-01-19 10:38:00|191.44|189.44|191.88|189.88|191.88|189.88|191.44|189.44|0
1642588690000|2022-01-19 10:38:10|192.11|190.11|192.11|190.11|192.11|190.11|192.03|190.03|0
1642588700000|2022-01-19 10:38:20|192.18|190.18|192.03|190.03|192.18|190.18|191.96|189.96|0
1642588710000|2022-01-19 10:38:30|191.96|189.96|192.03|190.03|192.03|190.03|191.88|189.88|0
1642588720000|2022-01-19 10:38:40|192.33|190.33|192.33|190.33|192.33|190.33|192.33|190.33|0
1642588730000|2022-01-19 10:38:50|192.48|190.48|192.79|190.79|192.79|190.79|192.48|190.48|0
1642588740000|2022-01-19 10:39:00|192.86|190.86|192.48|190.48|192.86|190.86|192.48|190.48|0
1642588750000|2022-01-19 10:39:10|192.63|190.63|192.48|190.48|192.63|190.63|192.18|190.18|0
1642588760000|2022-01-19 10:39:20|192.33|190.33|192.63|190.63|192.63|190.63|192.33|190.33|0
1642588770000|2022-01-19 10:39:30|192.48|190.48|192.18|190.18|192.48|190.48|192.18|190.18|0
1642588780000|2022-01-19 10:39:40|191.88|189.88|191.58|189.58|191.88|189.88|191.58|189.58|0
1642588790000|2022-01-19 10:39:50|191.51|189.51|191.43|189.43|191.58|189.58|191.43|189.43|0
1642588800000|2022-01-19 10:40:00|191.66|189.66|191.88|189.88|191.88|189.88|191.66|189.66|0
1642588810000|2022-01-19 10:40:10|192.03|190.03|192.03|190.03|192.03|190.03|192.03|190.03|0
1642588820000|2022-01-19 10:40:20|191.88|189.88|192.03|190.03|192.03|190.03|191.88|189.88|0
1642588830000|2022-01-19 10:40:30|191.88|189.88|191.58|189.58|191.88|189.88|191.58|189.58|0
1642588840000|2022-01-19 10:40:40|191.43|189.43|191.73|189.73|191.73|189.73|191.43|189.43|0
1642588850000|2022-01-19 10:40:50|191.58|189.58|191.58|189.58|191.58|189.58|191.58|189.58|0
1642588860000|2022-01-19 10:41:00|191.43|189.43|191.43|189.43|191.58|189.58|191.43|189.43|0
1642588870000|2022-01-19 10:41:10|191.35|189.35|191.58|189.58|191.58|189.58|191.35|189.35|0
1642588880000|2022-01-19 10:41:20|191.73|189.73|192.03|190.03|192.03|190.03|191.73|189.73|0
1642588890000|2022-01-19 10:41:30|191.95|189.95|191.88|189.88|191.95|189.95|191.88|189.88|0
1642588900000|2022-01-19 10:41:40|191.73|189.73|191.73|189.73|191.73|189.73|191.73|189.73|0
1642588910000|2022-01-19 10:41:50|191.35|189.35|191.5|189.5|191.5|189.5|191.35|189.35|0
1642588920000|2022-01-19 10:42:00|191.58|189.58|191.88|189.88|191.88|189.88|191.5|189.5|0
1642588930000|2022-01-19 10:42:10|192.03|190.03|192.18|190.18|192.18|190.18|192.03|190.03|0
1642588940000|2022-01-19 10:42:20|192.33|190.33|192.4|190.4|192.4|190.4|192.33|190.33|0
1642588950000|2022-01-19 10:42:30|192.33|190.33|191.88|189.88|192.33|190.33|191.88|189.88|0
1642588960000|2022-01-19 10:42:40|192.03|190.03|191.88|189.88|192.03|190.03|191.88|189.88|0
1642588970000|2022-01-19 10:42:50|192.03|190.03|191.58|189.58|192.03|190.03|191.58|189.58|0
1642588980000|2022-01-19 10:43:00|191.73|189.73|191.58|189.58|191.73|189.73|191.58|189.58|0
1642588990000|2022-01-19 10:43:10|191.73|189.73|191.8|189.8|191.8|189.8|191.73|189.73|0
1642589000000|2022-01-19 10:43:20|191.88|189.88|191.58|189.58|191.88|189.88|191.58|189.58|0
1642589010000|2022-01-19 10:43:30|191.73|189.73|191.73|189.73|191.73|189.73|191.73|189.73|0
1642589020000|2022-01-19 10:43:40|191.88|189.88|191.73|189.73|191.88|189.88|191.73|189.73|0
1642589030000|2022-01-19 10:43:50|191.58|189.58|191.58|189.58|191.58|189.58|191.58|189.58|0
1642589040000|2022-01-19 10:44:00|191.43|189.43|191.43|189.43|191.43|189.43|191.28|189.28|0
1642589050000|2022-01-19 10:44:10|191.28|189.28|191.28|189.28|191.28|189.28|191.28|189.28|0
1642589060000|2022-01-19 10:44:20|191.13|189.13|191.13|189.13|191.13|189.13|191.13|189.13|0
1642589070000|2022-01-19 10:44:30|191.2|189.2|190.83|188.83|191.2|189.2|190.83|188.83|0
1642589080000|2022-01-19 10:44:40|190.68|188.68|190.6|188.6|190.68|188.68|190.6|188.6|0
1642589090000|2022-01-19 10:44:50|190.68|188.68|190.68|188.68|190.68|188.68|190.68|188.68|0
1642589100000|2022-01-19 10:45:00|190.6|188.6|190.68|188.68|190.68|188.68|190.6|188.6|0
1642589110000|2022-01-19 10:45:10|190.83|188.83|190.68|188.68|190.83|188.83|190.68|188.68|0
1642589120000|2022-01-19 10:45:20|190.6|188.6|190.53|188.53|190.6|188.6|190.53|188.53|0
1642589130000|2022-01-19 10:45:30|190.38|188.38|190.38|188.38|190.38|188.38|190.38|188.38|0
1642589140000|2022-01-19 10:45:40|190.45|188.45|190.38|188.38|190.53|188.53|190.38|188.38|0
1642589150000|2022-01-19 10:45:50|190.23|188.23|190.53|188.53|190.53|188.53|190.23|188.23|0
1642589160000|2022-01-19 10:46:00|190.45|188.45|190.38|188.38|190.53|188.53|190.38|188.38|0
1642589170000|2022-01-19 10:46:10|190.53|188.53|190.53|188.53|190.68|188.68|190.53|188.53|0
1642589180000|2022-01-19 10:46:20|190.45|188.45|190.53|188.53|190.6|188.6|190.45|188.45|0
1642589190000|2022-01-19 10:46:30|190.68|188.68|191.05|189.05|191.05|189.05|190.68|188.68|0
1642589200000|2022-01-19 10:46:40|190.83|188.83|190.68|188.68|190.83|188.83|190.68|188.68|0
1642589210000|2022-01-19 10:46:50|191.2|189.2|191.43|189.43|191.43|189.43|191.13|189.13|0
1642589220000|2022-01-19 10:47:00|191.58|189.58|191.73|189.73|191.73|189.73|191.58|189.58|0
1642589230000|2022-01-19 10:47:10|191.58|189.58|191.73|189.73|191.73|189.73|191.58|189.58|0
1642589240000|2022-01-19 10:47:20|192.03|190.03|191.88|189.88|192.03|190.03|191.88|189.88|0
1642589250000|2022-01-19 10:47:30|191.95|189.95|191.88|189.88|192.03|190.03|191.88|189.88|0
1642589260000|2022-01-19 10:47:40|191.95|189.95|192.18|190.18|192.18|190.18|191.95|189.95|0
1642589270000|2022-01-19 10:47:50|192.33|190.33|192.18|190.18|192.33|190.33|192.18|190.18|0
1642589290000|2022-01-19 10:48:10|192.03|190.03|192.7|190.7|192.78|190.78|192.03|190.03|0
1642589300000|2022-01-19 10:48:20|192.78|190.78|192.33|190.33|192.78|190.78|192.33|190.33|0
1642589310000|2022-01-19 10:48:30|192.48|190.48|192.63|190.63|192.63|190.63|192.48|190.48|0
1642589320000|2022-01-19 10:48:40|192.48|190.48|192.48|190.48|192.48|190.48|192.48|190.48|0
1642589330000|2022-01-19 10:48:50|192.63|190.63|192.48|190.48|192.63|190.63|192.48|190.48|0
1642589340000|2022-01-19 10:49:00|192.33|190.33|191.73|189.73|192.33|190.33|191.73|189.73|0
1642589360000|2022-01-19 10:49:20|191.58|189.58|191.58|189.58|191.58|189.58|191.43|189.43|0
1642589370000|2022-01-19 10:49:30|191.73|189.73|191.73|189.73|191.73|189.73|191.73|189.73|0
1642589380000|2022-01-19 10:49:40|191.87|189.87|191.87|189.87|191.87|189.87|191.87|189.87|0
1642589390000|2022-01-19 10:49:50|191.57|189.57|191.57|189.57|191.57|189.57|191.57|189.57|0
1642589400000|2022-01-19 10:50:00|191.72|189.72|191.72|189.72|191.72|189.72|191.72|189.72|0
1642589410000|2022-01-19 10:50:10|191.95|189.95|191.87|189.87|191.95|189.95|191.8|189.8|0
1642589420000|2022-01-19 10:50:20|191.72|189.72|191.57|189.57|191.72|189.72|191.57|189.57|0
1642589430000|2022-01-19 10:50:30|191.65|189.65|191.87|189.87|191.87|189.87|191.65|189.65|0
1642589440000|2022-01-19 10:50:40|191.72|189.72|191.72|189.72|191.72|189.72|191.57|189.57|0
1642589450000|2022-01-19 10:50:50|191.87|189.87|191.72|189.72|191.87|189.87|191.72|189.72|0
1642589460000|2022-01-19 10:51:00|191.65|189.65|191.57|189.57|191.65|189.65|191.57|189.57|0
1642589470000|2022-01-19 10:51:10|191.72|189.72|191.72|189.72|191.72|189.72|191.57|189.57|0
1642589480000|2022-01-19 10:51:20|191.87|189.87|192.17|190.17|192.17|190.17|191.87|189.87|0
1642589490000|2022-01-19 10:51:30|191.87|189.87|191.57|189.57|191.95|189.95|191.57|189.57|0
1642589500000|2022-01-19 10:51:40|191.72|189.72|191.27|189.27|191.72|189.72|191.27|189.27|0
1642589510000|2022-01-19 10:51:50|191.12|189.12|191.05|189.05|191.12|189.12|190.97|188.97|0
1642589520000|2022-01-19 10:52:00|190.97|188.97|191.05|189.05|191.05|189.05|190.97|188.97|0
1642589530000|2022-01-19 10:52:10|191.42|189.42|191.49|189.49|191.57|189.57|191.42|189.42|0
1642589540000|2022-01-19 10:52:20|191.42|189.42|191.27|189.27|191.42|189.42|191.27|189.27|0
1642589550000|2022-01-19 10:52:30|191.12|189.12|191.12|189.12|191.12|189.12|191.12|189.12|0
1642589560000|2022-01-19 10:52:40|191.2|189.2|191.12|189.12|191.2|189.2|191.12|189.12|0
1642589570000|2022-01-19 10:52:50|191.19|189.19|190.75|188.75|191.19|189.19|190.75|188.75|0
1642589580000|2022-01-19 10:53:00|190.67|188.67|190.45|188.45|190.67|188.67|190.45|188.45|0
1642589590000|2022-01-19 10:53:10|190.52|188.52|190.52|188.52|190.6|188.6|190.52|188.52|0
1642589600000|2022-01-19 10:53:20|190.67|188.67|190.52|188.52|190.97|188.97|190.52|188.52|0
1642589610000|2022-01-19 10:53:30|190.6|188.6|190.23|188.23|190.6|188.6|190.08|188.08|0
1642589620000|2022-01-19 10:53:40|190.08|188.08|190.37|188.37|190.37|188.37|190.08|188.08|0
1642589630000|2022-01-19 10:53:50|190.52|188.52|190.67|188.67|190.67|188.67|190.52|188.52|0
1642589640000|2022-01-19 10:54:00|190.6|188.6|190.52|188.52|190.6|188.6|190.52|188.52|0
1642589650000|2022-01-19 10:54:10|190.45|188.45|190.3|188.3|190.45|188.45|190.3|188.3|0
1642589660000|2022-01-19 10:54:20|190.52|188.52|190.45|188.45|190.52|188.52|190.45|188.45|0
1642589670000|2022-01-19 10:54:30|190.52|188.52|190.45|188.45|190.52|188.52|190.45|188.45|0
1642589680000|2022-01-19 10:54:40|190.37|188.37|190.37|188.37|190.37|188.37|190.22|188.22|0
1642589690000|2022-01-19 10:54:50|190.52|188.52|190.45|188.45|190.52|188.52|190.45|188.45|0
1642589700000|2022-01-19 10:55:00|190.3|188.3|190.07|188.07|190.3|188.3|190.07|188.07|0
1642589710000|2022-01-19 10:55:10|190.22|188.22|190.37|188.37|190.45|188.45|190.22|188.22|0
1642589720000|2022-01-19 10:55:20|190.22|188.22|190.22|188.22|190.22|188.22|190.07|188.07|0
1642589730000|2022-01-19 10:55:30|189.93|187.93|190.59|188.59|190.59|188.59|189.93|187.93|0
1642589740000|2022-01-19 10:55:40|190.52|188.52|190.37|188.37|190.52|188.52|190.22|188.22|0
1642589750000|2022-01-19 10:55:50|190.22|188.22|190.22|188.22|190.22|188.22|190.07|188.07|0
1642589760000|2022-01-19 10:56:00|190.07|188.07|190.07|188.07|190.07|188.07|190.07|188.07|0
1642589770000|2022-01-19 10:56:10|190.22|188.22|190.67|188.67|190.67|188.67|190.22|188.22|0
1642589780000|2022-01-19 10:56:20|190.82|188.82|190.52|188.52|190.82|188.82|190.52|188.52|0
1642589790000|2022-01-19 10:56:30|190.59|188.59|190.52|188.52|190.67|188.67|190.52|188.52|0
1642589800000|2022-01-19 10:56:40|190.67|188.67|190.67|188.67|190.82|188.82|190.67|188.67|0
1642589810000|2022-01-19 10:56:50|190.82|188.82|190.67|188.67|190.82|188.82|190.67|188.67|0
1642589820000|2022-01-19 10:57:00|190.82|188.82|190.82|188.82|190.97|188.97|190.82|188.82|0
1642589830000|2022-01-19 10:57:10|190.89|188.89|190.97|188.97|190.97|188.97|190.89|188.89|0
1642589840000|2022-01-19 10:57:20|191.12|189.12|191.12|189.12|191.27|189.27|191.12|189.12|0
1642589850000|2022-01-19 10:57:30|191.19|189.19|191.57|189.57|191.57|189.57|191.19|189.19|0
1642589870000|2022-01-19 10:57:50|191.72|189.72|191.72|189.72|191.72|189.72|191.72|189.72|0
1642589880000|2022-01-19 10:58:00|191.87|189.87|191.87|189.87|191.87|189.87|191.87|189.87|0
1642589890000|2022-01-19 10:58:10|191.72|189.72|191.57|189.57|191.72|189.72|191.57|189.57|0
1642589900000|2022-01-19 10:58:20|191.42|189.42|190.97|188.97|191.42|189.42|190.82|188.82|0
1642589910000|2022-01-19 10:58:30|191.04|189.04|191.27|189.27|191.27|189.27|191.04|189.04|0
1642589920000|2022-01-19 10:58:40|191.42|189.42|191.42|189.42|191.42|189.42|191.42|189.42|0
1642589930000|2022-01-19 10:58:50|191.57|189.57|191.87|189.87|191.87|189.87|191.57|189.57|0
1642589940000|2022-01-19 10:59:00|191.72|189.72|191.94|189.94|191.94|189.94|191.72|189.72|0
1642589950000|2022-01-19 10:59:10|191.87|189.87|191.57|189.57|191.87|189.87|191.57|189.57|0
1642589960000|2022-01-19 10:59:20|191.64|189.64|191.57|189.57|191.64|189.64|191.57|189.57|0
1642589970000|2022-01-19 10:59:30|191.72|189.72|193.37|191.37|193.37|191.37|191.72|189.72|0
1642589980000|2022-01-19 10:59:40|193.52|191.52|193.82|191.82|193.82|191.82|193.52|191.52|0
1642589990000|2022-01-19 10:59:50|193.67|191.67|193.97|191.97|193.97|191.97|193.67|191.67|0
1642590000000|2022-01-19 11:00:00|193.67|191.67|193.82|191.82|193.82|191.82|193.67|191.67|0
1642590010000|2022-01-19 11:00:10|193.89|191.89|193.97|191.97|193.97|191.97|193.89|191.89|0
1642590020000|2022-01-19 11:00:20|193.74|191.74|194.12|192.12|194.12|192.12|193.74|191.74|0
1642590040000|2022-01-19 11:00:40|194.04|192.04|194.12|192.12|194.12|192.12|194.04|192.04|0
1642590050000|2022-01-19 11:00:50|194.73|192.73|194.5|192.5|194.88|192.88|194.42|192.42|0
1642590060000|2022-01-19 11:01:00|194.42|192.42|194.12|192.12|194.42|192.42|194.12|192.12|0
1642590070000|2022-01-19 11:01:10|193.97|191.97|193.82|191.82|193.97|191.97|193.67|191.67|0
1642590080000|2022-01-19 11:01:20|193.67|191.67|193.37|191.37|193.67|191.67|193.37|191.37|0
1642590090000|2022-01-19 11:01:30|193.67|191.67|193.52|191.52|193.82|191.82|193.52|191.52|0
1642590100000|2022-01-19 11:01:40|193.59|191.59|193.52|191.52|193.59|191.59|193.37|191.37|0
1642590110000|2022-01-19 11:01:50|193.37|191.37|193.52|191.52|193.67|191.67|193.37|191.37|0
1642590120000|2022-01-19 11:02:00|193.67|191.67|193.82|191.82|193.82|191.82|193.67|191.67|0
1642590130000|2022-01-19 11:02:10|193.67|191.67|193.89|191.89|193.89|191.89|193.67|191.67|0
1642590140000|2022-01-19 11:02:20|193.97|191.97|193.67|191.67|193.97|191.97|193.67|191.67|0
1642590150000|2022-01-19 11:02:30|193.52|191.52|193.97|191.97|193.97|191.97|193.52|191.52|0
1642590160000|2022-01-19 11:02:40|194.04|192.04|193.97|191.97|194.12|192.12|193.97|191.97|0
1642590170000|2022-01-19 11:02:50|193.82|191.82|193.97|191.97|193.97|191.97|193.82|191.82|0
1642590180000|2022-01-19 11:03:00|193.82|191.82|193.97|191.97|193.97|191.97|193.82|191.82|0
1642590190000|2022-01-19 11:03:10|193.82|191.82|194.12|192.12|194.12|192.12|193.82|191.82|0
1642590200000|2022-01-19 11:03:20|194.27|192.27|194.42|192.42|194.42|192.42|194.27|192.27|0
1642590210000|2022-01-19 11:03:30|194.57|192.57|195.33|193.33|195.33|193.33|194.57|192.57|0
1642590220000|2022-01-19 11:03:40|196.09|194.09|195.18|193.18|196.09|194.09|195.18|193.18|0
1642590230000|2022-01-19 11:03:50|195.33|193.33|195.48|193.48|195.48|193.48|195.18|193.18|0
1642590240000|2022-01-19 11:04:00|195.33|193.33|195.18|193.18|195.33|193.33|195.18|193.18|0
1642590250000|2022-01-19 11:04:10|195.48|193.48|195.48|193.48|195.63|193.63|195.48|193.48|0
1642590260000|2022-01-19 11:04:20|195.33|193.33|195.63|193.63|195.63|193.63|195.33|193.33|0
1642590270000|2022-01-19 11:04:30|195.48|193.48|195.48|193.48|195.48|193.48|195.48|193.48|0
1642590280000|2022-01-19 11:04:40|195.33|193.33|195.48|193.48|195.48|193.48|195.33|193.33|0
1642590290000|2022-01-19 11:04:50|195.33|193.33|195.18|193.18|195.33|193.33|195.18|193.18|0
1642590300000|2022-01-19 11:05:00|195.03|193.03|195.03|193.03|195.18|193.18|195.03|193.03|0
1642590310000|2022-01-19 11:05:10|194.95|192.95|195.03|193.03|195.1|193.1|194.95|192.95|0
1642590320000|2022-01-19 11:05:20|195.18|193.18|195.03|193.03|195.18|193.18|195.03|193.03|0
1642590330000|2022-01-19 11:05:30|195.33|193.33|195.48|193.48|195.78|193.78|195.33|193.33|0
1642590350000|2022-01-19 11:05:50|195.4|193.4|195.03|193.03|195.4|193.4|195.03|193.03|0
1642590360000|2022-01-19 11:06:00|195.63|193.63|195.63|193.63|195.63|193.63|195.63|193.63|0
1642590370000|2022-01-19 11:06:10|195.78|193.78|195.78|193.78|195.78|193.78|195.63|193.63|0
1642590380000|2022-01-19 11:06:20|195.63|193.63|195.7|193.7|195.7|193.7|195.48|193.48|0
1642590390000|2022-01-19 11:06:30|195.78|193.78|195.63|193.63|195.78|193.78|195.63|193.63|0
1642590400000|2022-01-19 11:06:40|195.48|193.48|195.48|193.48|195.48|193.48|195.33|193.33|0
1642590410000|2022-01-19 11:06:50|195.33|193.33|195.25|193.25|195.48|193.48|195.25|193.25|0
1642590420000|2022-01-19 11:07:00|195.18|193.18|195.02|193.02|195.18|193.18|194.87|192.87|0
1642590430000|2022-01-19 11:07:10|195.1|193.1|195.02|193.02|195.1|193.1|194.87|192.87|0
1642590440000|2022-01-19 11:07:20|194.72|192.72|194.57|192.57|194.72|192.72|194.57|192.57|0
1642590450000|2022-01-19 11:07:30|194.72|192.72|194.57|192.57|194.72|192.72|194.57|192.57|0
1642590460000|2022-01-19 11:07:40|194.42|192.42|194.57|192.57|194.57|192.57|194.42|192.42|0
1642590470000|2022-01-19 11:07:50|194.72|192.72|194.79|192.79|194.79|192.79|194.72|192.72|0
1642590480000|2022-01-19 11:08:00|194.64|192.64|194.12|192.12|194.72|192.72|194.12|192.12|0
1642590500000|2022-01-19 11:08:20|193.97|191.97|193.97|191.97|194.12|192.12|193.97|191.97|0
1642590510000|2022-01-19 11:08:30|194.04|192.04|194.12|192.12|194.12|192.12|194.04|192.04|0
1642590520000|2022-01-19 11:08:40|194.19|192.19|194.04|192.04|194.19|192.19|194.04|192.04|0
1642590530000|2022-01-19 11:08:50|194.12|192.12|194.12|192.12|194.12|192.12|193.96|191.96|0
1642590540000|2022-01-19 11:09:00|194.27|192.27|193.96|191.96|194.27|192.27|193.96|191.96|0
1642590550000|2022-01-19 11:09:10|194.12|192.12|194.12|192.12|194.19|192.19|194.12|192.12|0
1642590560000|2022-01-19 11:09:20|194.27|192.27|194.57|192.57|194.57|192.57|194.27|192.27|0
1642590570000|2022-01-19 11:09:30|194.42|192.42|194.42|192.42|194.57|192.57|194.42|192.42|0
1642590580000|2022-01-19 11:09:40|194.57|192.57|194.57|192.57|194.57|192.57|194.49|192.49|0
1642590590000|2022-01-19 11:09:50|194.42|192.42|194.49|192.49|194.49|192.49|194.42|192.42|0
1642590600000|2022-01-19 11:10:00|194.57|192.57|195.02|193.02|195.02|193.02|194.57|192.57|0
1642590610000|2022-01-19 11:10:10|194.87|192.87|194.72|192.72|194.87|192.87|194.72|192.72|0
1642590620000|2022-01-19 11:10:20|194.57|192.57|194.19|192.19|194.57|192.57|194.19|192.19|0
1642590630000|2022-01-19 11:10:30|194.27|192.27|194.34|192.34|194.57|192.57|194.27|192.27|0
1642590640000|2022-01-19 11:10:40|194.42|192.42|194.57|192.57|194.57|192.57|194.42|192.42|0
1642590650000|2022-01-19 11:10:50|194.42|192.42|194.57|192.57|194.57|192.57|194.42|192.42|0
1642590660000|2022-01-19 11:11:00|194.19|192.19|194.26|192.26|194.34|192.34|194.19|192.19|0
1642590670000|2022-01-19 11:11:10|194.34|192.34|194.42|192.42|194.42|192.42|194.34|192.34|0
1642590690000|2022-01-19 11:11:30|194.79|192.79|194.72|192.72|194.79|192.79|194.72|192.72|0
1642590700000|2022-01-19 11:11:40|194.57|192.57|194.42|192.42|194.57|192.57|194.42|192.42|0
1642590710000|2022-01-19 11:11:50|194.26|192.26|194.19|192.19|194.26|192.26|194.19|192.19|0
1642590720000|2022-01-19 11:12:00|194.26|192.26|194.41|192.41|194.41|192.41|194.26|192.26|0
1642590730000|2022-01-19 11:12:10|194.57|192.57|194.26|192.26|194.57|192.57|194.26|192.26|0
1642590740000|2022-01-19 11:12:20|194.11|192.11|193.96|191.96|194.11|192.11|193.96|191.96|0
1642590750000|2022-01-19 11:12:30|193.81|191.81|193.66|191.66|193.81|191.81|193.66|191.66|0
1642590760000|2022-01-19 11:12:40|193.73|191.73|193.81|191.81|193.81|191.81|193.73|191.73|0
1642590770000|2022-01-19 11:12:50|193.73|191.73|193.66|191.66|193.73|191.73|193.66|191.66|0
1642590780000|2022-01-19 11:13:00|193.81|191.81|193.66|191.66|193.81|191.81|193.66|191.66|0
1642590790000|2022-01-19 11:13:10|193.81|191.81|193.66|191.66|193.81|191.81|193.66|191.66|0
1642590800000|2022-01-19 11:13:20|193.81|191.81|193.81|191.81|193.96|191.96|193.81|191.81|0
1642590810000|2022-01-19 11:13:30|193.96|191.96|193.96|191.96|193.96|191.96|193.96|191.96|0
1642590820000|2022-01-19 11:13:40|193.81|191.81|193.66|191.66|193.81|191.81|193.66|191.66|0
1642590830000|2022-01-19 11:13:50|193.96|191.96|193.96|191.96|193.96|191.96|193.96|191.96|0
1642590840000|2022-01-19 11:14:00|193.81|191.81|193.81|191.81|193.81|191.81|193.73|191.73|0
1642590850000|2022-01-19 11:14:10|193.66|191.66|193.96|191.96|193.96|191.96|193.66|191.66|0
1642590860000|2022-01-19 11:14:20|193.81|191.81|193.51|191.51|193.81|191.81|193.51|191.51|0
1642590870000|2022-01-19 11:14:30|193.43|191.43|193.36|191.36|193.51|191.51|193.36|191.36|0
1642590880000|2022-01-19 11:14:40|193.51|191.51|193.66|191.66|193.66|191.66|193.51|191.51|0
1642590890000|2022-01-19 11:14:50|193.81|191.81|193.66|191.66|193.81|191.81|193.66|191.66|0
1642590900000|2022-01-19 11:15:00|193.73|191.73|194.11|192.11|194.11|192.11|193.73|191.73|0
1642590910000|2022-01-19 11:15:10|194.18|192.18|194.26|192.26|194.26|192.26|194.11|192.11|0
1642590920000|2022-01-19 11:15:20|193.51|191.51|193.66|191.66|193.66|191.66|193.51|191.51|0
1642590930000|2022-01-19 11:15:30|193.51|191.51|193.21|191.21|193.51|191.51|193.21|191.21|0
1642590940000|2022-01-19 11:15:40|193.05|191.05|192.75|190.75|193.05|191.05|192.75|190.75|0
1642590950000|2022-01-19 11:15:50|193.36|191.36|193.2|191.2|193.36|191.36|193.2|191.2|0
1642590960000|2022-01-19 11:16:00|193.05|191.05|193.05|191.05|193.05|191.05|193.05|191.05|0
1642590980000|2022-01-19 11:16:20|192.9|190.9|193.36|191.36|193.36|191.36|192.9|190.9|0
1642590990000|2022-01-19 11:16:30|193.2|191.2|193.2|191.2|193.2|191.2|193.2|191.2|0
1642591000000|2022-01-19 11:16:40|193.35|191.35|193.2|191.2|193.51|191.51|193.2|191.2|0
1642591010000|2022-01-19 11:16:50|193.28|191.28|193.2|191.2|193.28|191.28|193.05|191.05|0
1642591020000|2022-01-19 11:17:00|193.28|191.28|193.35|191.35|193.35|191.35|193.2|191.2|0
1642591030000|2022-01-19 11:17:10|193.05|191.05|193.2|191.2|193.2|191.2|193.05|191.05|0
1642591040000|2022-01-19 11:17:20|193.05|191.05|193.05|191.05|193.05|191.05|193.05|191.05|0
1642591050000|2022-01-19 11:17:30|192.9|190.9|192.75|190.75|192.9|190.9|192.75|190.75|0
1642591060000|2022-01-19 11:17:40|192.6|190.6|192.9|190.9|192.9|190.9|192.6|190.6|0
1642591070000|2022-01-19 11:17:50|192.75|190.75|192.75|190.75|192.75|190.75|192.75|190.75|0
1642591080000|2022-01-19 11:18:00|192.82|190.82|192.6|190.6|192.82|190.82|192.6|190.6|0
1642591090000|2022-01-19 11:18:10|192.45|190.45|192.45|190.45|192.45|190.45|192.45|190.45|0
1642591100000|2022-01-19 11:18:20|192.3|190.3|192.22|190.22|192.3|190.3|192.22|190.22|0
1642591110000|2022-01-19 11:18:30|192.15|190.15|192.22|190.22|192.3|190.3|192.15|190.15|0
1642591120000|2022-01-19 11:18:40|192.15|190.15|192.37|190.37|192.37|190.37|192.15|190.15|0
1642591130000|2022-01-19 11:18:50|192.3|190.3|192.3|190.3|192.3|190.3|192|190|0
1642591140000|2022-01-19 11:19:00|192.45|190.45|192.45|190.45|192.6|190.6|192.45|190.45|0
1642591150000|2022-01-19 11:19:10|192.3|190.3|192.45|190.45|192.45|190.45|192.3|190.3|0
1642591160000|2022-01-19 11:19:20|192.3|190.3|192.3|190.3|192.3|190.3|192.3|190.3|0
1642591180000|2022-01-19 11:19:40|192.15|190.15|192.15|190.15|192.15|190.15|192.15|190.15|0
1642591190000|2022-01-19 11:19:50|192.3|190.3|192.3|190.3|192.3|190.3|192.3|190.3|0
1642591200000|2022-01-19 11:20:00|192|190|192.3|190.3|192.3|190.3|192|190|0
1642591210000|2022-01-19 11:20:10|192.45|190.45|192.45|190.45|192.45|190.45|192.45|190.45|0
1642591220000|2022-01-19 11:20:20|192.52|190.52|192.3|190.3|192.6|190.6|192.3|190.3|0
1642591230000|2022-01-19 11:20:30|192.45|190.45|192.6|190.6|192.6|190.6|192.3|190.3|0
1642591240000|2022-01-19 11:20:40|192.45|190.45|192.3|190.3|192.45|190.45|192.3|190.3|0
1642591250000|2022-01-19 11:20:50|192.45|190.45|192.45|190.45|192.45|190.45|192.45|190.45|0
1642591260000|2022-01-19 11:21:00|192.15|190.15|192.22|190.22|192.22|190.22|192.15|190.15|0
1642591270000|2022-01-19 11:21:10|192.15|190.15|191.55|189.55|192.15|190.15|191.55|189.55|0
1642591280000|2022-01-19 11:21:20|191.47|189.47|190.8|188.8|191.47|189.47|190.8|188.8|0
1642591290000|2022-01-19 11:21:30|190.65|188.65|189.9|187.9|190.65|188.65|189.9|187.9|0
1642591300000|2022-01-19 11:21:40|190.2|188.2|190.35|188.35|190.35|188.35|190.2|188.2|0
1642591310000|2022-01-19 11:21:50|190.5|188.5|190.5|188.5|190.5|188.5|190.42|188.42|0
1642591320000|2022-01-19 11:22:00|190.35|188.35|190.5|188.5|190.5|188.5|190.35|188.35|0
1642591330000|2022-01-19 11:22:10|190.35|188.35|190.35|188.35|190.5|188.5|190.35|188.35|0
1642591340000|2022-01-19 11:22:20|190.5|188.5|190.42|188.42|190.65|188.65|190.42|188.42|0
1642591350000|2022-01-19 11:22:30|190.35|188.35|190.35|188.35|190.5|188.5|190.35|188.35|0
1642591360000|2022-01-19 11:22:40|190.5|188.5|190.27|188.27|190.5|188.5|190.27|188.27|0
1642591370000|2022-01-19 11:22:50|190.5|188.5|190.65|188.65|190.65|188.65|190.5|188.5|0
1642591380000|2022-01-19 11:23:00|190.35|188.35|190.2|188.2|190.35|188.35|190.2|188.2|0
1642591390000|2022-01-19 11:23:10|190.35|188.35|190.65|188.65|190.65|188.65|190.35|188.35|0
1642591400000|2022-01-19 11:23:20|190.5|188.5|190.5|188.5|190.65|188.65|190.5|188.5|0
1642591410000|2022-01-19 11:23:30|190.35|188.35|190.35|188.35|190.35|188.35|190.2|188.2|0
1642591420000|2022-01-19 11:23:40|190.5|188.5|190.65|188.65|190.65|188.65|190.5|188.5|0
1642591430000|2022-01-19 11:23:50|190.2|188.2|190.35|188.35|190.35|188.35|190.2|188.2|0
1642591440000|2022-01-19 11:24:00|190.2|188.2|190.2|188.2|190.2|188.2|190.05|188.05|0
1642591460000|2022-01-19 11:24:20|190.27|188.27|190.5|188.5|190.5|188.5|190.27|188.27|0
1642591470000|2022-01-19 11:24:30|190.65|188.65|190.65|188.65|190.65|188.65|190.5|188.5|0
1642591480000|2022-01-19 11:24:40|190.8|188.8|190.8|188.8|190.8|188.8|190.65|188.65|0
1642591490000|2022-01-19 11:24:50|190.95|188.95|190.95|188.95|191.1|189.1|190.95|188.95|0
1642591500000|2022-01-19 11:25:00|190.87|188.87|190.95|188.95|190.95|188.95|190.87|188.87|0
1642591510000|2022-01-19 11:25:10|190.8|188.8|190.65|188.65|190.8|188.8|190.65|188.65|0
1642591520000|2022-01-19 11:25:20|190.95|188.95|190.65|188.65|191.09|189.09|190.65|188.65|0
1642591530000|2022-01-19 11:25:30|190.5|188.5|190.35|188.35|190.5|188.5|190.35|188.35|0
1642591540000|2022-01-19 11:25:40|190.2|188.2|190.2|188.2|190.2|188.2|190.2|188.2|0
1642591550000|2022-01-19 11:25:50|190.35|188.35|190.35|188.35|190.35|188.35|190.35|188.35|0
1642591560000|2022-01-19 11:26:00|190.2|188.2|190.35|188.35|190.35|188.35|190.2|188.2|0
1642591570000|2022-01-19 11:26:10|190.2|188.2|190.35|188.35|190.35|188.35|190.2|188.2|0
1642591580000|2022-01-19 11:26:20|190.2|188.2|190.2|188.2|190.27|188.27|190.2|188.2|0
1642591590000|2022-01-19 11:26:30|190.27|188.27|190.2|188.2|190.27|188.27|190.2|188.2|0
1642591600000|2022-01-19 11:26:40|190.35|188.35|190.5|188.5|190.5|188.5|190.35|188.35|0
1642591610000|2022-01-19 11:26:50|190.64|188.64|190.64|188.64|190.64|188.64|190.64|188.64|0
1642591620000|2022-01-19 11:27:00|190.79|188.79|190.79|188.79|190.79|188.79|190.79|188.79|0
1642591630000|2022-01-19 11:27:10|190.94|188.94|190.94|188.94|190.94|188.94|190.79|188.79|0
1642591640000|2022-01-19 11:27:20|190.79|188.79|190.49|188.49|190.79|188.79|190.49|188.49|0
1642591650000|2022-01-19 11:27:30|190.35|188.35|190.94|188.94|190.94|188.94|190.35|188.35|0
1642591660000|2022-01-19 11:27:40|190.49|188.49|190.57|188.57|190.57|188.57|190.49|188.49|0
1642591670000|2022-01-19 11:27:50|190.49|188.49|190.49|188.49|190.49|188.49|190.49|188.49|0
1642591680000|2022-01-19 11:28:00|190.57|188.57|190.64|188.64|190.64|188.64|190.49|188.49|0
1642591700000|2022-01-19 11:28:20|190.49|188.49|190.49|188.49|190.49|188.49|190.49|188.49|0
1642591710000|2022-01-19 11:28:30|190.64|188.64|190.2|188.2|190.64|188.64|190.2|188.2|0
1642591720000|2022-01-19 11:28:40|190.05|188.05|190.05|188.05|190.05|188.05|189.75|187.75|0
1642591730000|2022-01-19 11:28:50|190.34|188.34|190.05|188.05|190.34|188.34|190.05|188.05|0
1642591740000|2022-01-19 11:29:00|190.19|188.19|190.19|188.19|190.19|188.19|190.19|188.19|0
1642591750000|2022-01-19 11:29:10|190.05|188.05|190.05|188.05|190.05|188.05|190.05|188.05|0
1642591760000|2022-01-19 11:29:20|190.19|188.19|190.19|188.19|190.34|188.34|190.19|188.19|0
1642591770000|2022-01-19 11:29:30|190.05|188.05|190.05|188.05|190.19|188.19|190.05|188.05|0
1642591780000|2022-01-19 11:29:40|190.19|188.19|189.9|187.9|190.19|188.19|189.9|187.9|0
1642591790000|2022-01-19 11:29:50|189.75|187.75|189.6|187.6|189.75|187.75|189.6|187.6|0
1642591800000|2022-01-19 11:30:00|189.15|187.15|189|187|189.6|187.6|189|187|0
1642591810000|2022-01-19 11:30:10|189.15|187.15|189|187|189.15|187.15|189|187|0
1642591820000|2022-01-19 11:30:20|188.7|186.7|188.56|186.56|188.85|186.85|188.56|186.56|0
1642591830000|2022-01-19 11:30:30|188.7|186.7|188.85|186.85|189|187|188.7|186.7|0
1642591840000|2022-01-19 11:30:40|189|187|189|187|189|187|189|187|0
1642591850000|2022-01-19 11:30:50|188.85|186.85|189|187|189|187|188.77|186.77|0
1642591860000|2022-01-19 11:31:00|189.15|187.15|189.75|187.75|189.75|187.75|189.15|187.15|0
1642591870000|2022-01-19 11:31:10|189.6|187.6|189.45|187.45|189.6|187.6|189.45|187.45|0
1642591880000|2022-01-19 11:31:20|189.52|187.52|189.45|187.45|189.52|187.52|189.45|187.45|0
1642591890000|2022-01-19 11:31:30|189.6|187.6|189.75|187.75|189.89|187.89|189.6|187.6|0
1642591900000|2022-01-19 11:31:40|189.74|187.74|189.74|187.74|189.89|187.89|189.74|187.74|0
1642591910000|2022-01-19 11:31:50|189.89|187.89|189.89|187.89|189.89|187.89|189.89|187.89|0
1642591920000|2022-01-19 11:32:00|189.6|187.6|189.89|187.89|189.89|187.89|189.6|187.6|0
1642591930000|2022-01-19 11:32:10|189.74|187.74|190.04|188.04|190.04|188.04|189.74|187.74|0
1642591940000|2022-01-19 11:32:20|190.19|188.19|189.89|187.89|190.19|188.19|189.89|187.89|0
1642591950000|2022-01-19 11:32:30|189.74|187.74|189.89|187.89|189.89|187.89|189.74|187.74|0
1642591960000|2022-01-19 11:32:40|190.04|188.04|190.04|188.04|190.19|188.19|190.04|188.04|0
1642591970000|2022-01-19 11:32:50|190.19|188.19|189.89|187.89|190.19|188.19|189.89|187.89|0
1642591980000|2022-01-19 11:33:00|190.04|188.04|189.89|187.89|190.04|188.04|189.89|187.89|0
1642591990000|2022-01-19 11:33:10|190.04|188.04|189.89|187.89|190.19|188.19|189.89|187.89|0
1642592000000|2022-01-19 11:33:20|190.04|188.04|190.19|188.19|190.19|188.19|190.04|188.04|0
1642592010000|2022-01-19 11:33:30|190.04|188.04|189.89|187.89|190.04|188.04|189.89|187.89|0
1642592020000|2022-01-19 11:33:40|189.81|187.81|189.89|187.89|189.96|187.96|189.81|187.81|0
1642592030000|2022-01-19 11:33:50|189.74|187.74|190.04|188.04|190.04|188.04|189.74|187.74|0
1642592040000|2022-01-19 11:34:00|190.19|188.19|189.89|187.89|190.19|188.19|189.89|187.89|0
1642592050000|2022-01-19 11:34:10|190.04|188.04|189.89|187.89|190.04|188.04|189.89|187.89|0
1642592060000|2022-01-19 11:34:20|189.74|187.74|189.74|187.74|189.74|187.74|189.74|187.74|0
1642592070000|2022-01-19 11:34:30|189.89|187.89|190.04|188.04|190.04|188.04|189.89|187.89|0
1642592080000|2022-01-19 11:34:40|189.96|187.96|189.89|187.89|190.04|188.04|189.89|187.89|0
1642592090000|2022-01-19 11:34:50|189.81|187.81|189.81|187.81|189.81|187.81|189.81|187.81|0
1642592100000|2022-01-19 11:35:00|189.89|187.89|190.04|188.04|190.04|188.04|189.89|187.89|0
1642592110000|2022-01-19 11:35:10|190.19|188.19|190.04|188.04|190.19|188.19|190.04|188.04|0
1642592120000|2022-01-19 11:35:20|190.19|188.19|190.19|188.19|190.19|188.19|190.19|188.19|0
1642592130000|2022-01-19 11:35:30|189.96|187.96|189.96|187.96|189.96|187.96|189.96|187.96|0
1642592140000|2022-01-19 11:35:40|190.04|188.04|190.19|188.19|190.19|188.19|190.04|188.04|0
1642592150000|2022-01-19 11:35:50|190.26|188.26|190.26|188.26|190.26|188.26|190.26|188.26|0
1642592160000|2022-01-19 11:36:00|190.34|188.34|190.64|188.64|190.64|188.64|190.34|188.34|0
1642592170000|2022-01-19 11:36:10|191.09|189.09|190.94|188.94|191.09|189.09|190.94|188.94|0
1642592180000|2022-01-19 11:36:20|191.09|189.09|190.94|188.94|191.09|189.09|190.94|188.94|0
1642592190000|2022-01-19 11:36:30|191.09|189.09|191.23|189.23|191.23|189.23|191.09|189.09|0
1642592200000|2022-01-19 11:36:40|191.09|189.09|191.09|189.09|191.09|189.09|191.09|189.09|0
1642592210000|2022-01-19 11:36:50|191.23|189.23|191.08|189.08|191.23|189.23|191.08|189.08|0
1642592220000|2022-01-19 11:37:00|190.94|188.94|190.94|188.94|190.94|188.94|190.79|188.79|0
1642592230000|2022-01-19 11:37:10|191.08|189.08|191.08|189.08|191.08|189.08|190.94|188.94|0
1642592240000|2022-01-19 11:37:20|190.79|188.79|190.93|188.93|190.93|188.93|190.79|188.79|0
1642592250000|2022-01-19 11:37:30|191.08|189.08|190.79|188.79|191.08|189.08|190.79|188.79|0
1642592260000|2022-01-19 11:37:40|190.71|188.71|190.64|188.64|190.79|188.79|190.64|188.64|0
1642592270000|2022-01-19 11:37:50|190.78|188.78|190.78|188.78|190.78|188.78|190.78|188.78|0
1642592280000|2022-01-19 11:38:00|190.86|188.86|190.49|188.49|190.86|188.86|190.49|188.49|0
1642592290000|2022-01-19 11:38:10|190.64|188.64|190.78|188.78|190.78|188.78|190.64|188.64|0
1642592300000|2022-01-19 11:38:20|190.71|188.71|190.78|188.78|190.78|188.78|190.71|188.71|0
1642592310000|2022-01-19 11:38:30|190.71|188.71|190.71|188.71|190.71|188.71|190.63|188.63|0
1642592320000|2022-01-19 11:38:40|190.93|188.93|190.93|188.93|190.93|188.93|190.78|188.78|0
1642592330000|2022-01-19 11:38:50|191.08|189.08|191.08|189.08|191.16|189.16|190.93|188.93|0
1642592340000|2022-01-19 11:39:00|191.01|189.01|191.08|189.08|191.08|189.08|190.93|188.93|0
1642592350000|2022-01-19 11:39:10|191.23|189.23|191.38|189.38|191.53|189.53|191.23|189.23|0
1642592360000|2022-01-19 11:39:20|191.53|189.53|191.68|189.68|191.68|189.68|191.53|189.53|0
1642592370000|2022-01-19 11:39:30|191.83|189.83|191.83|189.83|191.83|189.83|191.83|189.83|0
1642592380000|2022-01-19 11:39:40|191.98|189.98|191.75|189.75|191.98|189.98|191.75|189.75|0
1642592390000|2022-01-19 11:39:50|191.83|189.83|191.68|189.68|191.83|189.83|191.68|189.68|0
1642592400000|2022-01-19 11:40:00|191.38|189.38|191.6|189.6|191.6|189.6|191.38|189.38|0
1642592410000|2022-01-19 11:40:10|191.53|189.53|191.68|189.68|191.68|189.68|191.53|189.53|0
1642592420000|2022-01-19 11:40:20|191.75|189.75|191.9|189.9|191.9|189.9|191.75|189.75|0
1642592430000|2022-01-19 11:40:30|191.98|189.98|192.13|190.13|192.13|190.13|191.98|189.98|0
1642592440000|2022-01-19 11:40:40|192.05|190.05|191.98|189.98|192.05|190.05|191.98|189.98|0
1642592450000|2022-01-19 11:40:50|192.13|190.13|192.28|190.28|192.28|190.28|192.13|190.13|0
1642592460000|2022-01-19 11:41:00|192.13|190.13|192.13|190.13|192.2|190.2|192.13|190.13|0
1642592470000|2022-01-19 11:41:10|192.28|190.28|192.28|190.28|192.28|190.28|192.28|190.28|0
1642592480000|2022-01-19 11:41:20|192.13|190.13|192.05|190.05|192.13|190.13|192.05|190.05|0
1642592490000|2022-01-19 11:41:30|192.13|190.13|192.05|190.05|192.13|190.13|191.98|189.98|0
1642592500000|2022-01-19 11:41:40|192.13|190.13|192.43|190.43|192.43|190.43|191.98|189.98|0
1642592510000|2022-01-19 11:41:50|192.28|190.28|192.43|190.43|192.43|190.43|192.28|190.28|0
1642592520000|2022-01-19 11:42:00|192.28|190.28|192.43|190.43|192.43|190.43|192.28|190.28|0
1642592530000|2022-01-19 11:42:10|192.28|190.28|192.35|190.35|192.35|190.35|192.2|190.2|0
1642592540000|2022-01-19 11:42:20|192.43|190.43|192.28|190.28|192.43|190.43|192.28|190.28|0
1642592560000|2022-01-19 11:42:40|192.13|190.13|191.98|189.98|192.2|190.2|191.98|189.98|0
1642592570000|2022-01-19 11:42:50|192.13|190.13|191.98|189.98|192.13|190.13|191.98|189.98|0
1642592580000|2022-01-19 11:43:00|192.05|190.05|191.98|189.98|192.13|190.13|191.98|189.98|0
1642592590000|2022-01-19 11:43:10|192.05|190.05|192.13|190.13|192.13|190.13|192.05|190.05|0
1642592600000|2022-01-19 11:43:20|192.28|190.28|192.28|190.28|192.28|190.28|192.28|190.28|0
1642592610000|2022-01-19 11:43:30|192.43|190.43|192.28|190.28|192.43|190.43|192.28|190.28|0
1642592620000|2022-01-19 11:43:40|192.35|190.35|192.28|190.28|192.35|190.35|192.28|190.28|0
1642592640000|2022-01-19 11:44:00|192.13|190.13|192.13|190.13|192.13|190.13|192.13|190.13|0
1642592660000|2022-01-19 11:44:20|191.98|189.98|191.53|189.53|191.98|189.98|191.53|189.53|0
1642592670000|2022-01-19 11:44:30|191.38|189.38|191.38|189.38|191.38|189.38|191.38|189.38|0
1642592690000|2022-01-19 11:44:50|191.53|189.53|191.38|189.38|191.53|189.53|191.38|189.38|0
1642592700000|2022-01-19 11:45:00|191.23|189.23|191.38|189.38|191.38|189.38|191.08|189.08|0
1642592710000|2022-01-19 11:45:10|191.53|189.53|191.38|189.38|191.53|189.53|191.38|189.38|0
1642592720000|2022-01-19 11:45:20|191.3|189.3|191.3|189.3|191.38|189.38|191.3|189.3|0
1642592730000|2022-01-19 11:45:30|191.38|189.38|191.3|189.3|191.38|189.38|191.3|189.3|0
1642592740000|2022-01-19 11:45:40|191.38|189.38|191.23|189.23|191.38|189.38|191.23|189.23|0
1642592750000|2022-01-19 11:45:50|191.38|189.38|191.53|189.53|191.53|189.53|191.38|189.38|0
1642592760000|2022-01-19 11:46:00|191.38|189.38|191.38|189.38|191.38|189.38|191.38|189.38|0
1642592770000|2022-01-19 11:46:10|191.23|189.23|191.83|189.83|191.83|189.83|191.23|189.23|0
1642592780000|2022-01-19 11:46:20|191.98|189.98|191.9|189.9|191.98|189.98|191.83|189.83|0
1642592790000|2022-01-19 11:46:30|191.83|189.83|191.98|189.98|191.98|189.98|191.83|189.83|0
1642592800000|2022-01-19 11:46:40|191.83|189.83|191.98|189.98|191.98|189.98|191.83|189.83|0
1642592810000|2022-01-19 11:46:50|192.13|190.13|192.28|190.28|192.28|190.28|192.13|190.13|0
1642592820000|2022-01-19 11:47:00|192.43|190.43|192.13|190.13|192.43|190.43|192.13|190.13|0
1642592830000|2022-01-19 11:47:10|192.28|190.28|192.28|190.28|192.28|190.28|192.28|190.28|0
1642592840000|2022-01-19 11:47:20|192.2|190.2|192.28|190.28|192.5|190.5|192.2|190.2|0
1642592850000|2022-01-19 11:47:30|192.2|190.2|192.13|190.13|192.2|190.2|192.13|190.13|0
1642592860000|2022-01-19 11:47:40|192.28|190.28|192.28|190.28|192.28|190.28|192.12|190.12|0
1642592870000|2022-01-19 11:47:50|192.43|190.43|192.43|190.43|192.58|190.58|192.43|190.43|0
1642592890000|2022-01-19 11:48:10|192.42|190.42|192.5|190.5|192.58|190.58|192.42|190.42|0
1642592900000|2022-01-19 11:48:20|192.58|190.58|192.42|190.42|192.73|190.73|192.42|190.42|0
1642592910000|2022-01-19 11:48:30|192.27|190.27|192.27|190.27|192.27|190.27|192.27|190.27|0
1642592920000|2022-01-19 11:48:40|192.12|190.12|192.12|190.12|192.12|190.12|192.12|190.12|0
1642592930000|2022-01-19 11:48:50|191.97|189.97|191.9|189.9|191.97|189.97|191.9|189.9|0
1642592940000|2022-01-19 11:49:00|191.97|189.97|192.05|190.05|192.05|190.05|191.97|189.97|0
1642592950000|2022-01-19 11:49:10|191.97|189.97|192.27|190.27|192.42|190.42|191.97|189.97|0
1642592960000|2022-01-19 11:49:20|192.42|190.42|192.72|190.72|192.72|190.72|192.42|190.42|0
1642592970000|2022-01-19 11:49:30|192.87|190.87|192.87|190.87|192.87|190.87|192.87|190.87|0
1642592980000|2022-01-19 11:49:40|193.03|191.03|193.03|191.03|193.03|191.03|192.87|190.87|0
1642592990000|2022-01-19 11:49:50|193.18|191.18|193.18|191.18|193.18|191.18|193.18|191.18|0
1642593000000|2022-01-19 11:50:00|193.33|191.33|193.18|191.18|193.33|191.33|193.18|191.18|0
1642593010000|2022-01-19 11:50:10|193.33|191.33|193.33|191.33|193.48|191.48|193.33|191.33|0
1642593020000|2022-01-19 11:50:20|193.18|191.18|193.48|191.48|193.48|191.48|193.18|191.18|0
1642593030000|2022-01-19 11:50:30|193.63|191.63|193.78|191.78|193.78|191.78|193.63|191.63|0
1642593040000|2022-01-19 11:50:40|193.93|191.93|193.93|191.93|193.93|191.93|193.93|191.93|0
1642593050000|2022-01-19 11:50:50|194.08|192.08|194.08|192.08|194.08|192.08|194.08|192.08|0
1642593060000|2022-01-19 11:51:00|194.23|192.23|194.23|192.23|194.23|192.23|194.23|192.23|0
1642593070000|2022-01-19 11:51:10|194.15|192.15|194.08|192.08|194.15|192.15|194.08|192.08|0
1642593080000|2022-01-19 11:51:20|194.23|192.23|194.23|192.23|194.23|192.23|194.23|192.23|0
1642593090000|2022-01-19 11:51:30|194.38|192.38|194.38|192.38|194.38|192.38|194.38|192.38|0
1642593100000|2022-01-19 11:51:40|194.53|192.53|194.38|192.38|194.53|192.53|194.38|192.38|0
1642593110000|2022-01-19 11:51:50|194.53|192.53|194.53|192.53|194.53|192.53|194.53|192.53|0
1642593120000|2022-01-19 11:52:00|194.68|192.68|194.68|192.68|194.68|192.68|194.53|192.53|0
1642593130000|2022-01-19 11:52:10|194.38|192.38|194.38|192.38|194.38|192.38|194.38|192.38|0
1642593140000|2022-01-19 11:52:20|194.08|192.08|194.38|192.38|194.38|192.38|194.08|192.08|0
1642593150000|2022-01-19 11:52:30|194.23|192.23|194.38|192.38|194.38|192.38|194.23|192.23|0
1642593160000|2022-01-19 11:52:40|194.23|192.23|194.38|192.38|194.38|192.38|194.23|192.23|0
1642593170000|2022-01-19 11:52:50|194.23|192.23|194.23|192.23|194.23|192.23|194.23|192.23|0
1642593180000|2022-01-19 11:53:00|194.08|192.08|194.23|192.23|194.23|192.23|194.08|192.08|0
1642593190000|2022-01-19 11:53:10|194.38|192.38|194.23|192.23|194.38|192.38|194.23|192.23|0
1642593200000|2022-01-19 11:53:20|194.38|192.38|194.38|192.38|194.38|192.38|194.38|192.38|0
1642593210000|2022-01-19 11:53:30|194.23|192.23|194.53|192.53|194.53|192.53|194.23|192.23|0
1642593220000|2022-01-19 11:53:40|194.68|192.68|194.53|192.53|194.68|192.68|194.53|192.53|0
1642593230000|2022-01-19 11:53:50|194.38|192.38|194.53|192.53|194.53|192.53|194.38|192.38|0
1642593240000|2022-01-19 11:54:00|194.68|192.68|194.83|192.83|194.83|192.83|194.68|192.68|0
1642593250000|2022-01-19 11:54:10|194.68|192.68|194.68|192.68|194.75|192.75|194.6|192.6|0
1642593260000|2022-01-19 11:54:20|194.75|192.75|194.83|192.83|194.83|192.83|194.75|192.75|0
1642593270000|2022-01-19 11:54:30|194.68|192.68|194.83|192.83|194.83|192.83|194.68|192.68|0
1642593280000|2022-01-19 11:54:40|194.68|192.68|194.6|192.6|194.68|192.68|194.6|192.6|0
1642593290000|2022-01-19 11:54:50|194.53|192.53|194.53|192.53|194.53|192.53|194.38|192.38|0
1642593300000|2022-01-19 11:55:00|194.38|192.38|194.38|192.38|194.53|192.53|194.38|192.38|0
1642593310000|2022-01-19 11:55:10|194.23|192.23|194.45|192.45|194.45|192.45|194.23|192.23|0
1642593320000|2022-01-19 11:55:20|194.38|192.38|194.45|192.45|194.45|192.45|194.38|192.38|0
1642593330000|2022-01-19 11:55:30|194.38|192.38|194.38|192.38|194.38|192.38|194.38|192.38|0
1642593340000|2022-01-19 11:55:40|194.45|192.45|194.23|192.23|194.45|192.45|194.23|192.23|0
1642593360000|2022-01-19 11:56:00|194.07|192.07|194.07|192.07|194.07|192.07|194.07|192.07|0
1642593370000|2022-01-19 11:56:10|193.77|191.77|193.62|191.62|193.77|191.77|193.62|191.62|0
1642593380000|2022-01-19 11:56:20|193.47|191.47|193.62|191.62|193.62|191.62|193.47|191.47|0
1642593400000|2022-01-19 11:56:40|193.77|191.77|193.92|191.92|194.15|192.15|193.77|191.77|0
1642593410000|2022-01-19 11:56:50|193.84|191.84|193.92|191.92|193.92|191.92|193.84|191.84|0
1642593420000|2022-01-19 11:57:00|193.84|191.84|193.92|191.92|193.92|191.92|193.77|191.77|0
1642593430000|2022-01-19 11:57:10|193.84|191.84|194.07|192.07|194.07|192.07|193.84|191.84|0
1642593440000|2022-01-19 11:57:20|194|192|193.92|191.92|194|192|193.92|191.92|0
1642593450000|2022-01-19 11:57:30|193.77|191.77|193.92|191.92|193.92|191.92|193.77|191.77|0
1642593460000|2022-01-19 11:57:40|193.77|191.77|193.62|191.62|193.92|191.92|193.62|191.62|0
1642593470000|2022-01-19 11:57:50|193.47|191.47|193.62|191.62|193.62|191.62|193.47|191.47|0
1642593480000|2022-01-19 11:58:00|193.77|191.77|193.77|191.77|193.77|191.77|193.77|191.77|0
1642593490000|2022-01-19 11:58:10|193.92|191.92|193.92|191.92|193.92|191.92|193.92|191.92|0
1642593500000|2022-01-19 11:58:20|194.07|192.07|194.22|192.22|194.22|192.22|194.07|192.07|0
1642593520000|2022-01-19 11:58:40|194.37|192.37|194.53|192.53|194.53|192.53|194.37|192.37|0
1642593530000|2022-01-19 11:58:50|194.68|192.68|194.68|192.68|194.68|192.68|194.68|192.68|0
1642593540000|2022-01-19 11:59:00|194.83|192.83|194.83|192.83|194.83|192.83|194.83|192.83|0
1642593550000|2022-01-19 11:59:10|194.98|192.98|194.98|192.98|194.98|192.98|194.83|192.83|0
1642593560000|2022-01-19 11:59:20|194.83|192.83|194.83|192.83|194.83|192.83|194.83|192.83|0
1642593570000|2022-01-19 11:59:30|194.75|192.75|194.68|192.68|194.75|192.75|194.68|192.68|0
1642593580000|2022-01-19 11:59:40|194.75|192.75|194.83|192.83|194.83|192.83|194.68|192.68|0
1642593590000|2022-01-19 11:59:50|194.75|192.75|194.68|192.68|194.83|192.83|194.68|192.68|0
1642593600000|2022-01-19 12:00:00|194.52|192.52|195.05|193.05|195.05|193.05|194.52|192.52|0
1642593610000|2022-01-19 12:00:10|195.13|193.13|195.13|193.13|195.28|193.28|195.13|193.13|0
1642593620000|2022-01-19 12:00:20|195.28|193.28|195.05|193.05|195.28|193.28|195.05|193.05|0
1642593630000|2022-01-19 12:00:30|195.43|193.43|195.28|193.28|195.43|193.43|195.28|193.28|0
1642593640000|2022-01-19 12:00:40|195.43|193.43|195.28|193.28|195.43|193.43|195.28|193.28|0
1642593650000|2022-01-19 12:00:50|195.43|193.43|195.35|193.35|195.43|193.43|195.35|193.35|0
1642593660000|2022-01-19 12:01:00|195.43|193.43|195.58|193.58|195.58|193.58|195.28|193.28|0
1642593670000|2022-01-19 12:01:10|195.74|193.74|195.73|193.73|195.74|193.74|195.58|193.58|0
1642593680000|2022-01-19 12:01:20|195.43|193.43|195.58|193.58|195.58|193.58|195.43|193.43|0
1642593690000|2022-01-19 12:01:30|195.43|193.43|195.58|193.58|195.58|193.58|195.43|193.43|0
1642593700000|2022-01-19 12:01:40|195.43|193.43|195.5|193.5|195.58|193.58|195.43|193.43|0
1642593710000|2022-01-19 12:01:50|195.43|193.43|195.58|193.58|195.58|193.58|195.43|193.43|0
1642593720000|2022-01-19 12:02:00|195.66|193.66|195.58|193.58|195.66|193.66|195.58|193.58|0
1642593730000|2022-01-19 12:02:10|195.73|193.73|195.58|193.58|195.73|193.73|195.58|193.58|0
1642593740000|2022-01-19 12:02:20|195.66|193.66|195.66|193.66|195.66|193.66|195.58|193.58|0
1642593750000|2022-01-19 12:02:30|195.58|193.58|195.43|193.43|195.58|193.58|195.35|193.35|0
1642593760000|2022-01-19 12:02:40|195.58|193.58|195.5|193.5|195.58|193.58|195.5|193.5|0
1642593770000|2022-01-19 12:02:50|195.58|193.58|195.73|193.73|195.73|193.73|195.58|193.58|0
1642593780000|2022-01-19 12:03:00|195.58|193.58|195.58|193.58|195.58|193.58|195.43|193.43|0
1642593790000|2022-01-19 12:03:10|195.43|193.43|195.43|193.43|195.43|193.43|195.43|193.43|0
1642593800000|2022-01-19 12:03:20|195.35|193.35|195.43|193.43|195.43|193.43|195.28|193.28|0
1642593810000|2022-01-19 12:03:30|195.35|193.35|195.28|193.28|195.35|193.35|195.28|193.28|0
1642593820000|2022-01-19 12:03:40|195.43|193.43|195.28|193.28|195.43|193.43|195.28|193.28|0
1642593850000|2022-01-19 12:04:10|195.43|193.43|195.43|193.43|195.43|193.43|195.43|193.43|0
1642593860000|2022-01-19 12:04:20|195.58|193.58|195.43|193.43|195.58|193.58|195.43|193.43|0
1642593870000|2022-01-19 12:04:30|195.28|193.28|195.43|193.43|195.43|193.43|195.28|193.28|0
1642593890000|2022-01-19 12:04:50|195.58|193.58|195.58|193.58|195.58|193.58|195.58|193.58|0
1642593900000|2022-01-19 12:05:00|195.73|193.73|195.28|193.28|195.73|193.73|195.28|193.28|0
1642593910000|2022-01-19 12:05:10|195.43|193.43|195.58|193.58|195.58|193.58|195.43|193.43|0
1642593920000|2022-01-19 12:05:20|195.5|193.5|195.43|193.43|195.58|193.58|195.43|193.43|0
1642593930000|2022-01-19 12:05:30|195.65|193.65|195.43|193.43|195.65|193.65|195.43|193.43|0
1642593940000|2022-01-19 12:05:40|195.28|193.28|195.28|193.28|195.28|193.28|195.28|193.28|0
1642593950000|2022-01-19 12:05:50|195.35|193.35|195.35|193.35|195.35|193.35|195.35|193.35|0
1642593960000|2022-01-19 12:06:00|195.58|193.58|195.73|193.73|195.73|193.73|195.58|193.58|0
1642593970000|2022-01-19 12:06:10|195.58|193.58|195.58|193.58|195.58|193.58|195.58|193.58|0
1642593980000|2022-01-19 12:06:20|195.43|193.43|195.65|193.65|195.65|193.65|195.43|193.43|0
1642593990000|2022-01-19 12:06:30|195.73|193.73|195.58|193.58|195.73|193.73|195.58|193.58|0
1642594000000|2022-01-19 12:06:40|195.73|193.73|195.73|193.73|195.73|193.73|195.73|193.73|0
1642594020000|2022-01-19 12:07:00|195.58|193.58|195.73|193.73|195.73|193.73|195.58|193.58|0
1642594030000|2022-01-19 12:07:10|195.58|193.58|195.28|193.28|195.58|193.58|195.28|193.28|0
1642594040000|2022-01-19 12:07:20|195.27|193.27|195.27|193.27|195.27|193.27|195.27|193.27|0
1642594060000|2022-01-19 12:07:40|195.43|193.43|195.43|193.43|195.43|193.43|195.43|193.43|0
1642594070000|2022-01-19 12:07:50|195.27|193.27|195.27|193.27|195.27|193.27|195.27|193.27|0
1642594090000|2022-01-19 12:08:10|195.43|193.43|195.27|193.27|195.43|193.43|195.27|193.27|0
1642594110000|2022-01-19 12:08:30|195.43|193.43|195.35|193.35|195.43|193.43|195.35|193.35|0
1642594120000|2022-01-19 12:08:40|195.43|193.43|195.58|193.58|195.58|193.58|195.43|193.43|0
1642594130000|2022-01-19 12:08:50|195.43|193.43|195.73|193.73|195.73|193.73|195.43|193.43|0
1642594140000|2022-01-19 12:09:00|195.8|193.8|195.73|193.73|195.8|193.8|195.73|193.73|0
1642594150000|2022-01-19 12:09:10|195.58|193.58|195.65|193.65|195.73|193.73|195.58|193.58|0
1642594160000|2022-01-19 12:09:20|195.88|193.88|194.67|192.67|195.88|193.88|194.67|192.67|0
1642594170000|2022-01-19 12:09:30|194.82|192.82|195.12|193.12|195.12|193.12|194.67|192.67|0
1642594180000|2022-01-19 12:09:40|194.97|192.97|194.82|192.82|194.97|192.97|194.82|192.82|0
1642594190000|2022-01-19 12:09:50|194.97|192.97|194.97|192.97|194.97|192.97|194.97|192.97|0
1642594200000|2022-01-19 12:10:00|194.82|192.82|194.82|192.82|194.82|192.82|194.82|192.82|0
1642594210000|2022-01-19 12:10:10|195.42|193.42|195.42|193.42|195.42|193.42|195.42|193.42|0
1642594220000|2022-01-19 12:10:20|195.27|193.27|195.27|193.27|195.27|193.27|195.27|193.27|0
1642594250000|2022-01-19 12:10:50|195.12|193.12|194.97|192.97|195.12|193.12|194.97|192.97|0
1642594260000|2022-01-19 12:11:00|194.82|192.82|195.27|193.27|195.27|193.27|194.82|192.82|0
1642594270000|2022-01-19 12:11:10|195.19|193.19|195.27|193.27|195.27|193.27|195.12|193.12|0
1642594280000|2022-01-19 12:11:20|195.73|193.73|195.57|193.57|195.73|193.73|195.57|193.57|0
1642594290000|2022-01-19 12:11:30|195.73|193.73|195.73|193.73|195.73|193.73|195.73|193.73|0
1642594300000|2022-01-19 12:11:40|195.88|193.88|195.73|193.73|195.88|193.88|195.73|193.73|0
1642594320000|2022-01-19 12:12:00|195.57|193.57|195.12|193.12|195.57|193.57|195.12|193.12|0
1642594330000|2022-01-19 12:12:10|195.27|193.27|195.12|193.12|195.27|193.27|195.12|193.12|0
1642594340000|2022-01-19 12:12:20|194.97|192.97|195.12|193.12|195.12|193.12|194.97|192.97|0
1642594350000|2022-01-19 12:12:30|194.97|192.97|195.12|193.12|195.27|193.27|194.97|192.97|0
1642594360000|2022-01-19 12:12:40|195.27|193.27|195.27|193.27|195.42|193.42|195.27|193.27|0
1642594370000|2022-01-19 12:12:50|194.36|192.36|194.36|192.36|194.36|192.36|194.36|192.36|0
1642594380000|2022-01-19 12:13:00|194.51|192.51|194.51|192.51|194.51|192.51|194.51|192.51|0
1642594400000|2022-01-19 12:13:20|194.74|192.74|194.82|192.82|194.82|192.82|194.74|192.74|0
1642594410000|2022-01-19 12:13:30|195.12|193.12|195.04|193.04|195.12|193.12|194.97|192.97|0
1642594420000|2022-01-19 12:13:40|194.97|192.97|194.97|192.97|194.97|192.97|194.97|192.97|0
1642594430000|2022-01-19 12:13:50|194.82|192.82|194.97|192.97|194.97|192.97|194.82|192.82|0
1642594440000|2022-01-19 12:14:00|194.82|192.82|195.12|193.12|195.12|193.12|194.82|192.82|0
1642594450000|2022-01-19 12:14:10|194.97|192.97|195.12|193.12|195.12|193.12|194.97|192.97|0
1642594460000|2022-01-19 12:14:20|194.97|192.97|194.97|192.97|194.97|192.97|194.97|192.97|0
1642594470000|2022-01-19 12:14:30|195.12|193.12|195.12|193.12|195.12|193.12|195.12|193.12|0
1642594480000|2022-01-19 12:14:40|194.97|192.97|194.97|192.97|194.97|192.97|194.97|192.97|0
1642594500000|2022-01-19 12:15:00|195.27|193.27|195.27|193.27|195.27|193.27|195.27|193.27|0
1642594510000|2022-01-19 12:15:10|195.57|193.57|195.57|193.57|195.57|193.57|195.57|193.57|0
1642594520000|2022-01-19 12:15:20|195.72|193.72|195.72|193.72|195.72|193.72|195.72|193.72|0
1642594530000|2022-01-19 12:15:30|195.57|193.57|195.72|193.72|195.72|193.72|195.57|193.57|0
1642594540000|2022-01-19 12:15:40|195.64|193.64|195.57|193.57|195.72|193.72|195.57|193.57|0
1642594550000|2022-01-19 12:15:50|195.42|193.42|195.12|193.12|195.42|193.42|195.12|193.12|0
1642594560000|2022-01-19 12:16:00|194.96|192.96|194.96|192.96|194.96|192.96|194.96|192.96|0
1642594570000|2022-01-19 12:16:10|195.12|193.12|195.12|193.12|195.12|193.12|195.12|193.12|0
1642594580000|2022-01-19 12:16:20|194.96|192.96|195.12|193.12|195.12|193.12|194.96|192.96|0
1642594600000|2022-01-19 12:16:40|195.04|193.04|195.04|193.04|195.12|193.12|195.04|193.04|0
1642594610000|2022-01-19 12:16:50|194.96|192.96|194.81|192.81|194.96|192.96|194.81|192.81|0
1642594620000|2022-01-19 12:17:00|194.66|192.66|194.66|192.66|194.66|192.66|194.66|192.66|0
1642594630000|2022-01-19 12:17:10|194.58|192.58|194.51|192.51|194.58|192.58|194.51|192.51|0
1642594650000|2022-01-19 12:17:30|194.36|192.36|194.21|192.21|194.36|192.36|194.06|192.06|0
1642594660000|2022-01-19 12:17:40|194.06|192.06|194.06|192.06|194.13|192.13|194.06|192.06|0
1642594670000|2022-01-19 12:17:50|193.98|191.98|193.83|191.83|193.98|191.98|193.83|191.83|0
1642594680000|2022-01-19 12:18:00|193.91|191.91|193.9|191.9|193.98|191.98|193.9|191.9|0
1642594690000|2022-01-19 12:18:10|194.06|192.06|193.75|191.75|194.06|192.06|193.75|191.75|0
1642594700000|2022-01-19 12:18:20|193.9|191.9|193.6|191.6|193.9|191.9|193.6|191.6|0
1642594710000|2022-01-19 12:18:30|193.75|191.75|193.6|191.6|193.75|191.75|193.37|191.37|0
1642594720000|2022-01-19 12:18:40|193.45|191.45|193.45|191.45|193.45|191.45|193.45|191.45|0
1642594740000|2022-01-19 12:19:00|193.6|191.6|193.6|191.6|193.6|191.6|193.6|191.6|0
1642594750000|2022-01-19 12:19:10|193.52|191.52|193.3|191.3|193.52|191.52|193.3|191.3|0
1642594760000|2022-01-19 12:19:20|193.37|191.37|193.45|191.45|193.45|191.45|193.37|191.37|0
1642594770000|2022-01-19 12:19:30|193.3|191.3|192.85|190.85|193.3|191.3|192.7|190.7|0
1642594780000|2022-01-19 12:19:40|193|191|193.15|191.15|193.15|191.15|193|191|0
1642594790000|2022-01-19 12:19:50|193.37|191.37|193.3|191.3|193.37|191.37|193.3|191.3|0
1642594800000|2022-01-19 12:20:00|193.45|191.45|193.52|191.52|193.52|191.52|193.45|191.45|0
1642594810000|2022-01-19 12:20:10|193.6|191.6|193.6|191.6|193.75|191.75|193.6|191.6|0
1642594820000|2022-01-19 12:20:20|193.45|191.45|192.85|190.85|193.45|191.45|192.85|190.85|0
1642594830000|2022-01-19 12:20:30|192.92|190.92|193|191|193|191|192.92|190.92|0
1642594840000|2022-01-19 12:20:40|192.85|190.85|192.85|190.85|192.85|190.85|192.85|190.85|0
1642594850000|2022-01-19 12:20:50|192.7|190.7|192.55|190.55|192.7|190.7|192.55|190.55|0
1642594860000|2022-01-19 12:21:00|192.85|190.85|192.7|190.7|192.85|190.85|192.7|190.7|0
1642594880000|2022-01-19 12:21:20|192.77|190.77|192.7|190.7|192.77|190.77|192.7|190.7|0
1642594890000|2022-01-19 12:21:30|192.85|190.85|192.85|190.85|192.85|190.85|192.85|190.85|0
1642594900000|2022-01-19 12:21:40|193|191|193|191|193.15|191.15|193|191|0
1642594910000|2022-01-19 12:21:50|193.3|191.3|193.3|191.3|193.3|191.3|193.15|191.15|0
1642594920000|2022-01-19 12:22:00|193.15|191.15|193.45|191.45|193.45|191.45|193.15|191.15|0
1642594930000|2022-01-19 12:22:10|193.6|191.6|193.9|191.9|193.9|191.9|193.6|191.6|0
1642594940000|2022-01-19 12:22:20|194.05|192.05|194.05|192.05|194.05|192.05|194.05|192.05|0
1642594950000|2022-01-19 12:22:30|193.97|191.97|193.9|191.9|193.97|191.97|193.9|191.9|0
1642594960000|2022-01-19 12:22:40|194.05|192.05|194.05|192.05|194.05|192.05|194.05|192.05|0
1642594970000|2022-01-19 12:22:50|193.9|191.9|193.75|191.75|193.9|191.9|193.75|191.75|0
1642594980000|2022-01-19 12:23:00|193.6|191.6|193.22|191.22|193.6|191.6|193.22|191.22|0
1642594990000|2022-01-19 12:23:10|193.15|191.15|193.15|191.15|193.15|191.15|193.07|191.07|0
1642595000000|2022-01-19 12:23:20|193|191|192.7|190.7|193|191|192.7|190.7|0
1642595010000|2022-01-19 12:23:30|192.54|190.54|192.69|190.69|192.69|190.69|192.54|190.54|0
1642595020000|2022-01-19 12:23:40|192.54|190.54|192.54|190.54|192.54|190.54|192.54|190.54|0
1642595030000|2022-01-19 12:23:50|192.39|190.39|192.54|190.54|192.54|190.54|192.39|190.39|0
1642595040000|2022-01-19 12:24:00|192.69|190.69|192.85|190.85|193|191|192.69|190.69|0
1642595050000|2022-01-19 12:24:10|193|191|192.84|190.84|193|191|192.84|190.84|0
1642595060000|2022-01-19 12:24:20|192.69|190.69|192.62|190.62|192.69|190.69|192.54|190.54|0
1642595070000|2022-01-19 12:24:30|192.69|190.69|193|191|193|191|192.54|190.54|0
1642595080000|2022-01-19 12:24:40|193.3|191.3|193.3|191.3|193.3|191.3|193.3|191.3|0
1642595100000|2022-01-19 12:25:00|193.22|191.22|192.99|190.99|193.3|191.3|192.99|190.99|0
1642595110000|2022-01-19 12:25:10|192.84|190.84|192.84|190.84|192.84|190.84|192.69|190.69|0
1642595120000|2022-01-19 12:25:20|192.77|190.77|192.69|190.69|192.84|190.84|192.69|190.69|0
1642595130000|2022-01-19 12:25:30|192.84|190.84|192.84|190.84|192.99|190.99|192.84|190.84|0
1642595140000|2022-01-19 12:25:40|192.99|190.99|192.99|190.99|192.99|190.99|192.84|190.84|0
1642595150000|2022-01-19 12:25:50|192.84|190.84|192.99|190.99|192.99|190.99|192.84|190.84|0
1642595160000|2022-01-19 12:26:00|193.14|191.14|193.14|191.14|193.14|191.14|193.14|191.14|0
1642595170000|2022-01-19 12:26:10|192.99|190.99|192.99|190.99|193.14|191.14|192.99|190.99|0
1642595180000|2022-01-19 12:26:20|192.84|190.84|192.99|190.99|192.99|190.99|192.84|190.84|0
1642595190000|2022-01-19 12:26:30|192.92|190.92|192.99|190.99|193.29|191.29|192.92|190.92|0
1642595200000|2022-01-19 12:26:40|193.14|191.14|192.99|190.99|193.14|191.14|192.99|190.99|0
1642595210000|2022-01-19 12:26:50|193.14|191.14|193.14|191.14|193.14|191.14|193.07|191.07|0
1642595220000|2022-01-19 12:27:00|192.99|190.99|193.29|191.29|193.29|191.29|192.99|190.99|0
1642595230000|2022-01-19 12:27:10|193.14|191.14|192.99|190.99|193.14|191.14|192.99|190.99|0
1642595240000|2022-01-19 12:27:20|193.07|191.07|193.37|191.37|193.37|191.37|193.07|191.07|0
1642595250000|2022-01-19 12:27:30|193.14|191.14|193.14|191.14|193.29|191.29|193.14|191.14|0
1642595260000|2022-01-19 12:27:40|193.22|191.22|193.29|191.29|193.29|191.29|193.22|191.22|0
1642595270000|2022-01-19 12:27:50|193.44|191.44|193.44|191.44|193.44|191.44|193.44|191.44|0
1642595290000|2022-01-19 12:28:10|193.29|191.29|193.37|191.37|193.37|191.37|193.29|191.29|0
1642595300000|2022-01-19 12:28:20|193.29|191.29|193.29|191.29|193.29|191.29|193.29|191.29|0
1642595310000|2022-01-19 12:28:30|193.44|191.44|193.52|191.52|193.59|191.59|193.44|191.44|0
1642595320000|2022-01-19 12:28:40|193.67|191.67|193.67|191.67|193.67|191.67|193.67|191.67|0
1642595330000|2022-01-19 12:28:50|193.59|191.59|193.59|191.59|193.59|191.59|193.59|191.59|0
1642595340000|2022-01-19 12:29:00|193.52|191.52|193.44|191.44|193.59|191.59|193.44|191.44|0
1642595350000|2022-01-19 12:29:10|193.29|191.29|193.14|191.14|193.29|191.29|193.14|191.14|0
1642595360000|2022-01-19 12:29:20|192.99|190.99|193.14|191.14|193.14|191.14|192.99|190.99|0
1642595370000|2022-01-19 12:29:30|192.99|190.99|192.84|190.84|192.99|190.99|192.84|190.84|0
1642595380000|2022-01-19 12:29:40|192.91|190.91|192.84|190.84|192.91|190.91|192.84|190.84|0
1642595390000|2022-01-19 12:29:50|192.76|190.76|192.76|190.76|192.76|190.76|192.76|190.76|0
1642595400000|2022-01-19 12:30:00|192.69|190.69|192.69|190.69|192.69|190.69|192.69|190.69|0
1642595410000|2022-01-19 12:30:10|192.84|190.84|193.14|191.14|193.29|191.29|192.84|190.84|0
1642595420000|2022-01-19 12:30:20|193.21|191.21|193.21|191.21|193.21|191.21|193.21|191.21|0
1642595430000|2022-01-19 12:30:30|193.14|191.14|193.14|191.14|193.29|191.29|193.14|191.14|0
1642595440000|2022-01-19 12:30:40|193.21|191.21|193.29|191.29|193.36|191.36|193.21|191.21|0
1642595450000|2022-01-19 12:30:50|193.36|191.36|193.74|191.74|193.74|191.74|193.36|191.36|0
1642595460000|2022-01-19 12:31:00|193.89|191.89|193.89|191.89|194.04|192.04|193.89|191.89|0
1642595470000|2022-01-19 12:31:10|193.44|191.44|193.59|191.59|193.59|191.59|193.44|191.44|0
1642595480000|2022-01-19 12:31:20|193.74|191.74|193.29|191.29|193.74|191.74|193.29|191.29|0
1642595490000|2022-01-19 12:31:30|193.21|191.21|193.14|191.14|193.36|191.36|193.14|191.14|0
1642595500000|2022-01-19 12:31:40|192.99|190.99|193.44|191.44|193.51|191.51|192.99|190.99|0
1642595510000|2022-01-19 12:31:50|193.59|191.59|193.44|191.44|193.59|191.59|193.44|191.44|0
1642595520000|2022-01-19 12:32:00|193.59|191.59|194.04|192.04|194.04|192.04|193.59|191.59|0
1642595530000|2022-01-19 12:32:10|193.97|191.97|194.04|192.04|194.04|192.04|193.89|191.89|0
1642595540000|2022-01-19 12:32:20|193.89|191.89|193.89|191.89|193.89|191.89|193.74|191.74|0
1642595550000|2022-01-19 12:32:30|194.04|192.04|194.04|192.04|194.04|192.04|193.96|191.96|0
1642595560000|2022-01-19 12:32:40|194.12|192.12|194.04|192.04|194.19|192.19|194.04|192.04|0
1642595580000|2022-01-19 12:33:00|194.5|192.5|194.35|192.35|194.5|192.5|194.35|192.35|0
1642595590000|2022-01-19 12:33:10|194.65|192.65|194.5|192.5|194.65|192.65|194.5|192.5|0
1642595600000|2022-01-19 12:33:20|194.65|192.65|194.5|192.5|194.65|192.65|194.5|192.5|0
1642595620000|2022-01-19 12:33:40|194.42|192.42|194.42|192.42|194.42|192.42|194.42|192.42|0
1642595630000|2022-01-19 12:33:50|194.34|192.34|194.5|192.5|194.5|192.5|194.34|192.34|0
1642595640000|2022-01-19 12:34:00|194.65|192.65|194.72|192.72|194.72|192.72|194.65|192.65|0
1642595650000|2022-01-19 12:34:10|194.8|192.8|194.8|192.8|194.8|192.8|194.8|192.8|0
1642595660000|2022-01-19 12:34:20|194.95|192.95|194.95|192.95|194.95|192.95|194.8|192.8|0
1642595670000|2022-01-19 12:34:30|195.1|193.1|195.25|193.25|195.25|193.25|195.1|193.1|0
1642595680000|2022-01-19 12:34:40|195.1|193.1|195.1|193.1|195.1|193.1|195.1|193.1|0
1642595690000|2022-01-19 12:34:50|195.25|193.25|195.1|193.1|195.25|193.25|195.1|193.1|0
1642595700000|2022-01-19 12:35:00|195.25|193.25|195.4|193.4|195.4|193.4|195.25|193.25|0
1642595710000|2022-01-19 12:35:10|195.55|193.55|195.4|193.4|195.71|193.71|195.4|193.4|0
1642595720000|2022-01-19 12:35:20|194.95|192.95|194.95|192.95|194.95|192.95|194.95|192.95|0
1642595730000|2022-01-19 12:35:30|194.72|192.72|194.49|192.49|194.72|192.72|194.49|192.49|0
1642595740000|2022-01-19 12:35:40|194.34|192.34|194.42|192.42|194.42|192.42|194.34|192.34|0
1642595750000|2022-01-19 12:35:50|194.19|192.19|194.19|192.19|194.19|192.19|194.11|192.11|0
1642595760000|2022-01-19 12:36:00|194.04|192.04|194.57|192.57|194.64|192.64|194.04|192.04|0
1642595770000|2022-01-19 12:36:10|194.49|192.49|194.64|192.64|194.64|192.64|194.49|192.49|0
1642595780000|2022-01-19 12:36:20|194.49|192.49|194.49|192.49|194.49|192.49|194.49|192.49|0
1642595790000|2022-01-19 12:36:30|194.34|192.34|194.49|192.49|194.49|192.49|194.34|192.34|0
1642595800000|2022-01-19 12:36:40|194.34|192.34|194.04|192.04|194.34|192.34|194.04|192.04|0
1642595810000|2022-01-19 12:36:50|193.89|191.89|194.11|192.11|194.11|192.11|193.89|191.89|0
1642595820000|2022-01-19 12:37:00|194.34|192.34|194.57|192.57|194.57|192.57|194.34|192.34|0
1642595830000|2022-01-19 12:37:10|194.49|192.49|194.49|192.49|194.49|192.49|194.19|192.19|0
1642595840000|2022-01-19 12:37:20|194.64|192.64|194.79|192.79|194.79|192.79|194.64|192.64|0
1642595850000|2022-01-19 12:37:30|194.64|192.64|194.79|192.79|194.79|192.79|194.64|192.64|0
1642595860000|2022-01-19 12:37:40|194.95|192.95|194.79|192.79|194.95|192.95|194.64|192.64|0
1642595880000|2022-01-19 12:38:00|194.49|192.49|194.79|192.79|194.79|192.79|194.49|192.49|0
1642595890000|2022-01-19 12:38:10|194.95|192.95|194.95|192.95|194.95|192.95|194.95|192.95|0
1642595900000|2022-01-19 12:38:20|194.87|192.87|194.79|192.79|194.95|192.95|194.79|192.79|0
1642595910000|2022-01-19 12:38:30|194.64|192.64|194.64|192.64|194.64|192.64|194.64|192.64|0
1642595920000|2022-01-19 12:38:40|194.41|192.41|194.41|192.41|194.41|192.41|194.41|192.41|0
1642595930000|2022-01-19 12:38:50|194.34|192.34|194.19|192.19|194.34|192.34|194.19|192.19|0
1642595940000|2022-01-19 12:39:00|194.26|192.26|192.38|190.38|194.26|192.26|192.38|190.38|0
1642595950000|2022-01-19 12:39:10|192.23|190.23|192.38|190.38|192.38|190.38|192.23|190.23|0
1642595960000|2022-01-19 12:39:20|192.23|190.23|192.08|190.08|192.23|190.23|192.08|190.08|0
1642595970000|2022-01-19 12:39:30|192.23|190.23|192.08|190.08|192.23|190.23|191.93|189.93|0
1642595980000|2022-01-19 12:39:40|191.93|189.93|191.78|189.78|191.93|189.93|191.78|189.78|0
1642595990000|2022-01-19 12:39:50|191.93|189.93|191.7|189.7|191.93|189.93|191.7|189.7|0
1642596000000|2022-01-19 12:40:00|191.78|189.78|191.93|189.93|191.93|189.93|191.78|189.78|0
1642596010000|2022-01-19 12:40:10|191.63|189.63|191.48|189.48|191.63|189.63|191.48|189.48|0
1642596020000|2022-01-19 12:40:20|191.63|189.63|191.63|189.63|191.63|189.63|191.55|189.55|0
1642596030000|2022-01-19 12:40:30|191.78|189.78|191.78|189.78|191.78|189.78|191.63|189.63|0
1642596050000|2022-01-19 12:40:50|191.93|189.93|191.78|189.78|191.93|189.93|191.78|189.78|0
1642596060000|2022-01-19 12:41:00|192.38|190.38|192.38|190.38|192.38|190.38|192.23|190.23|0
1642596070000|2022-01-19 12:41:10|192.15|190.15|192.15|190.15|192.15|190.15|192.15|190.15|0
1642596080000|2022-01-19 12:41:20|192.08|190.08|192|190|192.08|190.08|191.93|189.93|0
1642596090000|2022-01-19 12:41:30|191.93|189.93|191.93|189.93|191.93|189.93|191.78|189.78|0
1642596100000|2022-01-19 12:41:40|192.08|190.08|191.93|189.93|192.08|190.08|191.93|189.93|0
1642596110000|2022-01-19 12:41:50|191.85|189.85|191.78|189.78|191.93|189.93|191.78|189.78|0
1642596120000|2022-01-19 12:42:00|191.93|189.93|192.08|190.08|192.08|190.08|191.93|189.93|0
1642596140000|2022-01-19 12:42:20|192.23|190.23|192.15|190.15|192.23|190.23|192.15|190.15|0
1642596150000|2022-01-19 12:42:30|192|190|191.78|189.78|192.08|190.08|191.78|189.78|0
1642596160000|2022-01-19 12:42:40|191.63|189.63|191.78|189.78|191.93|189.93|191.63|189.63|0
1642596170000|2022-01-19 12:42:50|191.63|189.63|191.63|189.63|191.63|189.63|191.63|189.63|0
1642596180000|2022-01-19 12:43:00|191.7|189.7|191.48|189.48|191.7|189.7|191.48|189.48|0
1642596190000|2022-01-19 12:43:10|191.55|189.55|191.63|189.63|191.63|189.63|191.48|189.48|0
1642596200000|2022-01-19 12:43:20|191.48|189.48|191.33|189.33|191.48|189.48|191.33|189.33|0
1642596210000|2022-01-19 12:43:30|191.48|189.48|191.78|189.78|191.78|189.78|191.48|189.48|0
1642596220000|2022-01-19 12:43:40|191.4|189.4|191.63|189.63|191.93|189.93|191.4|189.4|0
1642596230000|2022-01-19 12:43:50|191.78|189.78|191.78|189.78|191.78|189.78|191.7|189.7|0
1642596240000|2022-01-19 12:44:00|191.63|189.63|191.78|189.78|191.78|189.78|191.63|189.63|0
1642596250000|2022-01-19 12:44:10|191.93|189.93|191.93|189.93|191.93|189.93|191.93|189.93|0
1642596270000|2022-01-19 12:44:30|191.78|189.78|191.78|189.78|191.78|189.78|191.78|189.78|0
1642596290000|2022-01-19 12:44:50|191.93|189.93|191.93|189.93|191.93|189.93|191.93|189.93|0
1642596300000|2022-01-19 12:45:00|191.78|189.78|191.93|189.93|191.93|189.93|191.78|189.78|0
1642596310000|2022-01-19 12:45:10|191.78|189.78|191.78|189.78|191.78|189.78|191.78|189.78|0
1642596320000|2022-01-19 12:45:20|191.77|189.77|191.92|189.92|191.92|189.92|191.77|189.77|0
1642596330000|2022-01-19 12:45:30|191.77|189.77|191.77|189.77|191.77|189.77|191.77|189.77|0
1642596340000|2022-01-19 12:45:40|191.85|189.85|191.77|189.77|191.92|189.92|191.77|189.77|0
1642596350000|2022-01-19 12:45:50|191.92|189.92|191.92|189.92|191.92|189.92|191.92|189.92|0
1642596360000|2022-01-19 12:46:00|192.07|190.07|192.07|190.07|192.22|190.22|192.07|190.07|0
1642596370000|2022-01-19 12:46:10|191.92|189.92|192.22|190.22|192.22|190.22|191.92|189.92|0
1642596380000|2022-01-19 12:46:20|192.37|190.37|192.37|190.37|192.37|190.37|192.3|190.3|0
1642596390000|2022-01-19 12:46:30|192.3|190.3|192.83|190.83|192.83|190.83|192.3|190.3|0
1642596400000|2022-01-19 12:46:40|192.67|190.67|192.67|190.67|192.67|190.67|192.67|190.67|0
1642596410000|2022-01-19 12:46:50|192.75|190.75|192.83|190.83|192.98|190.98|192.75|190.75|0
1642596430000|2022-01-19 12:47:10|192.98|190.98|192.98|190.98|192.98|190.98|192.98|190.98|0
1642596440000|2022-01-19 12:47:20|193.13|191.13|193.13|191.13|193.13|191.13|193.13|191.13|0
1642596450000|2022-01-19 12:47:30|193.28|191.28|193.28|191.28|193.28|191.28|193.28|191.28|0
1642596470000|2022-01-19 12:47:50|193.13|191.13|193.13|191.13|193.13|191.13|193.13|191.13|0
1642596490000|2022-01-19 12:48:10|193.28|191.28|193.43|191.43|193.43|191.43|193.28|191.28|0
1642596510000|2022-01-19 12:48:30|193.73|191.73|193.73|191.73|193.73|191.73|193.73|191.73|0
1642596520000|2022-01-19 12:48:40|193.8|191.8|193.73|191.73|193.8|191.8|193.73|191.73|0
1642596530000|2022-01-19 12:48:50|193.58|191.58|193.58|191.58|193.58|191.58|193.58|191.58|0
1642596560000|2022-01-19 12:49:20|193.73|191.73|193.73|191.73|193.73|191.73|193.73|191.73|0
1642596570000|2022-01-19 12:49:30|193.88|191.88|193.88|191.88|193.88|191.88|193.88|191.88|0
1642596600000|2022-01-19 12:50:00|193.73|191.73|193.88|191.88|193.88|191.88|193.73|191.73|0
1642596610000|2022-01-19 12:50:10|193.73|191.73|193.73|191.73|193.73|191.73|193.73|191.73|0
1642596640000|2022-01-19 12:50:40|193.88|191.88|194.18|192.18|194.18|192.18|193.88|191.88|0
1642596650000|2022-01-19 12:50:50|194.03|192.03|194.18|192.18|194.18|192.18|194.03|192.03|0
1642596660000|2022-01-19 12:51:00|194.33|192.33|194.48|192.48|194.48|192.48|194.33|192.33|0
1642596670000|2022-01-19 12:51:10|194.63|192.63|194.93|192.93|194.93|192.93|194.63|192.63|0
1642596680000|2022-01-19 12:51:20|194.78|192.78|194.93|192.93|194.93|192.93|194.78|192.78|0
1642596690000|2022-01-19 12:51:30|195.09|193.09|195.09|193.09|195.09|193.09|195.09|193.09|0
1642596700000|2022-01-19 12:51:40|195.24|193.24|195.24|193.24|195.24|193.24|195.24|193.24|0
1642596720000|2022-01-19 12:52:00|195.08|193.08|195.08|193.08|195.08|193.08|195.08|193.08|0
1642596730000|2022-01-19 12:52:10|195.01|193.01|194.78|192.78|195.01|193.01|194.78|192.78|0
1642596740000|2022-01-19 12:52:20|194.93|192.93|194.93|192.93|194.93|192.93|194.93|192.93|0
1642596750000|2022-01-19 12:52:30|195.08|193.08|195.08|193.08|195.08|193.08|195.08|193.08|0
1642596770000|2022-01-19 12:52:50|195.24|193.24|195.24|193.24|195.24|193.24|195.16|193.16|0
1642596780000|2022-01-19 12:53:00|195.08|193.08|195.24|193.24|195.24|193.24|195.08|193.08|0
1642596800000|2022-01-19 12:53:20|195.39|193.39|195.39|193.39|195.39|193.39|195.39|193.39|0
1642596850000|2022-01-19 12:54:10|194.93|192.93|194.93|192.93|194.93|192.93|194.93|192.93|0
1642596860000|2022-01-19 12:54:20|195.08|193.08|194.78|192.78|195.08|193.08|194.78|192.78|0
1642596870000|2022-01-19 12:54:30|194.63|192.63|194.93|192.93|194.93|192.93|194.63|192.63|0
1642596880000|2022-01-19 12:54:40|194.78|192.78|194.93|192.93|194.93|192.93|194.78|192.78|0
1642596890000|2022-01-19 12:54:50|194.78|192.78|194.93|192.93|194.93|192.93|194.78|192.78|0
1642596900000|2022-01-19 12:55:00|195.08|193.08|195.08|193.08|195.08|193.08|194.93|192.93|0
1642596910000|2022-01-19 12:55:10|195.23|193.23|195.23|193.23|195.23|193.23|195.23|193.23|0
1642596920000|2022-01-19 12:55:20|195.39|193.39|195.39|193.39|195.39|193.39|195.39|193.39|0
1642596930000|2022-01-19 12:55:30|195.38|193.38|195.23|193.23|195.38|193.38|195.23|193.23|0
1642596950000|2022-01-19 12:55:50|195.31|193.31|195.38|193.38|195.38|193.38|195.31|193.31|0
1642596970000|2022-01-19 12:56:10|195.23|193.23|195.08|193.08|195.23|193.23|195.08|193.08|0
1642596980000|2022-01-19 12:56:20|195.23|193.23|195.23|193.23|195.23|193.23|195.23|193.23|0
1642596990000|2022-01-19 12:56:30|195.38|193.38|195.38|193.38|195.38|193.38|195.38|193.38|0
1642597000000|2022-01-19 12:56:40|195.08|193.08|195.08|193.08|195.08|193.08|195.08|193.08|0
1642597010000|2022-01-19 12:56:50|195.23|193.23|195.08|193.08|195.23|193.23|195.08|193.08|0
1642597020000|2022-01-19 12:57:00|194.93|192.93|194.78|192.78|194.93|192.93|194.78|192.78|0
1642597040000|2022-01-19 12:57:20|194.93|192.93|195.08|193.08|195.08|193.08|194.93|192.93|0
1642597080000|2022-01-19 12:58:00|195.15|193.15|195.23|193.23|195.23|193.23|195.15|193.15|0
1642597090000|2022-01-19 12:58:10|195.3|193.3|195.3|193.3|195.3|193.3|195.3|193.3|0
1642597100000|2022-01-19 12:58:20|195.38|193.38|195.23|193.23|195.38|193.38|195.23|193.23|0
1642597110000|2022-01-19 12:58:30|195.08|193.08|195.08|193.08|195.08|193.08|195.08|193.08|0
1642597120000|2022-01-19 12:58:40|194.93|192.93|194.93|192.93|194.93|192.93|194.93|192.93|0
1642597150000|2022-01-19 12:59:10|195.08|193.08|195.08|193.08|195.08|193.08|195.08|193.08|0
1642597160000|2022-01-19 12:59:20|195.23|193.23|195.08|193.08|195.23|193.23|195.08|193.08|0
1642597170000|2022-01-19 12:59:30|195|193|194.93|192.93|195|193|194.93|192.93|0
1642597180000|2022-01-19 12:59:40|194.78|192.78|194.93|192.93|194.93|192.93|194.78|192.78|0
1642597200000|2022-01-19 13:00:00|194.78|192.78|194.78|192.78|194.93|192.93|194.78|192.78|0
1642597210000|2022-01-19 13:00:10|194.62|192.62|194.62|192.62|194.78|192.78|194.62|192.62|0
1642597220000|2022-01-19 13:00:20|194.78|192.78|194.93|192.93|194.93|192.93|194.78|192.78|0
1642597230000|2022-01-19 13:00:30|195.08|193.08|195.38|193.38|195.38|193.38|195.08|193.08|0
1642597260000|2022-01-19 13:01:00|195.23|193.23|195.38|193.38|195.38|193.38|195.23|193.23|0
1642597330000|2022-01-19 13:02:10|195.23|193.23|195.38|193.38|195.38|193.38|195.23|193.23|0
1642597340000|2022-01-19 13:02:20|195.23|193.23|195.38|193.38|195.38|193.38|195.23|193.23|0
1642597350000|2022-01-19 13:02:30|195.23|193.23|195.38|193.38|195.38|193.38|195.23|193.23|0
1642597360000|2022-01-19 13:02:40|195.23|193.23|195.23|193.23|195.23|193.23|195.23|193.23|0
1642597370000|2022-01-19 13:02:50|195.38|193.38|195.23|193.23|195.38|193.38|195.23|193.23|0
1642597380000|2022-01-19 13:03:00|195.38|193.38|195.38|193.38|195.38|193.38|195.38|193.38|0
1642597390000|2022-01-19 13:03:10|195.23|193.23|195.23|193.23|195.23|193.23|195.23|193.23|0
1642597400000|2022-01-19 13:03:20|195.38|193.38|195.38|193.38|195.38|193.38|195.38|193.38|0
1642597420000|2022-01-19 13:03:40|195.23|193.23|196.14|194.14|196.14|194.14|195.23|193.23|0
1642597430000|2022-01-19 13:03:50|196.29|194.29|196.29|194.29|196.29|194.29|196.29|194.29|0
1642597460000|2022-01-19 13:04:20|196.14|194.14|196.14|194.14|196.29|194.29|196.14|194.14|0
1642597470000|2022-01-19 13:04:30|195.98|193.98|196.14|194.14|196.14|194.14|195.98|193.98|0
1642597480000|2022-01-19 13:04:40|195.98|193.98|196.14|194.14|196.14|194.14|195.98|193.98|0
1642597490000|2022-01-19 13:04:50|196.06|194.06|196.14|194.14|196.14|194.14|195.98|193.98|0
1642597500000|2022-01-19 13:05:00|195.98|193.98|196.14|194.14|196.14|194.14|195.98|193.98|0
1642597520000|2022-01-19 13:05:20|194.73|192.73|194.73|192.73|194.73|192.73|194.73|192.73|0
1642597530000|2022-01-19 13:05:30|195.03|193.03|194.88|192.88|195.03|193.03|194.88|192.88|0
1642597540000|2022-01-19 13:05:40|195.03|193.03|195.19|193.19|195.19|193.19|195.03|193.03|0
1642597550000|2022-01-19 13:05:50|195.34|193.34|195.34|193.34|195.34|193.34|195.34|193.34|0
1642597570000|2022-01-19 13:06:10|195.49|193.49|195.49|193.49|195.64|193.64|195.49|193.49|0
1642597590000|2022-01-19 13:06:30|195.64|193.64|195.64|193.64|195.64|193.64|195.64|193.64|0
1642597600000|2022-01-19 13:06:40|195.49|193.49|195.79|193.79|195.79|193.79|195.49|193.49|0
1642597610000|2022-01-19 13:06:50|195.95|193.95|195.95|193.95|195.95|193.95|195.95|193.95|0
1642597620000|2022-01-19 13:07:00|196.1|194.1|196.1|194.1|196.1|194.1|196.1|194.1|0
1642597630000|2022-01-19 13:07:10|195.95|193.95|195.95|193.95|195.95|193.95|195.79|193.79|0
1642597640000|2022-01-19 13:07:20|196.1|194.1|195.64|193.64|196.1|194.1|195.64|193.64|0
1642597650000|2022-01-19 13:07:30|195.79|193.79|195.95|193.95|195.95|193.95|195.79|193.79|0
1642597660000|2022-01-19 13:07:40|195.49|193.49|195.64|193.64|195.64|193.64|195.49|193.49|0
1642597670000|2022-01-19 13:07:50|195.49|193.49|196.1|194.1|196.1|194.1|195.49|193.49|0
1642597680000|2022-01-19 13:08:00|195.95|193.95|195.95|193.95|195.95|193.95|195.95|193.95|0
1642597700000|2022-01-19 13:08:20|196.1|194.1|196.25|194.25|196.25|194.25|196.1|194.1|0
1642597720000|2022-01-19 13:08:40|196.17|194.17|196.25|194.25|196.25|194.25|196.17|194.17|0
1642597730000|2022-01-19 13:08:50|196.4|194.4|197.01|195.01|197.01|195.01|196.4|194.4|0
1642597740000|2022-01-19 13:09:00|197.17|195.17|197.47|195.47|197.47|195.47|197.17|195.17|0
1642597750000|2022-01-19 13:09:10|197.63|195.63|197.47|195.47|197.63|195.63|197.47|195.47|0
1642597760000|2022-01-19 13:09:20|197.63|195.63|197.93|195.93|197.93|195.93|197.47|195.47|0
1642597770000|2022-01-19 13:09:30|198.09|196.09|198.09|196.09|198.09|196.09|198.09|196.09|0
1642597780000|2022-01-19 13:09:40|198.24|196.24|198.24|196.24|198.24|196.24|198.16|196.16|0
1642597790000|2022-01-19 13:09:50|197.47|195.47|197.47|195.47|197.47|195.47|197.32|195.32|0
1642597800000|2022-01-19 13:10:00|197.63|195.63|197.63|195.63|197.63|195.63|197.63|195.63|0
1642597810000|2022-01-19 13:10:10|197.78|195.78|197.78|195.78|197.78|195.78|197.78|195.78|0
1642597820000|2022-01-19 13:10:20|197.63|195.63|198.24|196.24|198.24|196.24|197.63|195.63|0
1642597830000|2022-01-19 13:10:30|198.09|196.09|197.78|195.78|198.09|196.09|197.78|195.78|0
1642597840000|2022-01-19 13:10:40|197.63|195.63|197.17|195.17|197.78|195.78|197.17|195.17|0
1642597850000|2022-01-19 13:10:50|197.01|195.01|197.17|195.17|197.17|195.17|197.01|195.01|0
1642597860000|2022-01-19 13:11:00|197.32|195.32|197.32|195.32|197.32|195.32|197.32|195.32|0
1642597870000|2022-01-19 13:11:10|197.47|195.47|197.47|195.47|197.47|195.47|197.47|195.47|0
1642597880000|2022-01-19 13:11:20|197.62|195.62|197.47|195.47|197.62|195.62|197.47|195.47|0
1642597890000|2022-01-19 13:11:30|197.62|195.62|197.78|195.78|197.93|195.93|197.62|195.62|0
1642597900000|2022-01-19 13:11:40|197.93|195.93|197.78|195.78|197.93|195.93|197.78|195.78|0
1642597920000|2022-01-19 13:12:00|197.93|195.93|197.93|195.93|197.93|195.93|197.93|195.93|0
1642597930000|2022-01-19 13:12:10|197.78|195.78|197.32|195.32|197.78|195.78|197.32|195.32|0
1642597940000|2022-01-19 13:12:20|197.16|195.16|197.01|195.01|197.16|195.16|197.01|195.01|0
1642597950000|2022-01-19 13:12:30|197.32|195.32|197.01|195.01|197.32|195.32|197.01|195.01|0
1642597980000|2022-01-19 13:13:00|196.93|194.93|196.7|194.7|196.93|194.93|196.7|194.7|0
1642597990000|2022-01-19 13:13:10|196.55|194.55|196.55|194.55|196.55|194.55|196.55|194.55|0
1642598000000|2022-01-19 13:13:20|196.63|194.63|196.86|194.86|196.86|194.86|196.63|194.63|0
1642598010000|2022-01-19 13:13:30|196.7|194.7|196.7|194.7|196.7|194.7|196.7|194.7|0
1642598020000|2022-01-19 13:13:40|196.55|194.55|197.01|195.01|197.01|195.01|196.55|194.55|0
1642598030000|2022-01-19 13:13:50|196.86|194.86|197.01|195.01|197.01|195.01|196.86|194.86|0
1642598040000|2022-01-19 13:14:00|196.86|194.86|196.86|194.86|196.86|194.86|196.86|194.86|0
1642598050000|2022-01-19 13:14:10|197.01|195.01|197.16|195.16|197.16|195.16|197.01|195.01|0
1642598060000|2022-01-19 13:14:20|197.32|195.32|197.32|195.32|197.32|195.32|197.32|195.32|0
1642598070000|2022-01-19 13:14:30|197.16|195.16|197.32|195.32|197.32|195.32|197.16|195.16|0
1642598080000|2022-01-19 13:14:40|197.16|195.16|197.32|195.32|197.32|195.32|197.16|195.16|0
1642598090000|2022-01-19 13:14:50|197.47|195.47|197.47|195.47|197.47|195.47|197.32|195.32|0
1642598100000|2022-01-19 13:15:00|197.62|195.62|197.62|195.62|197.78|195.78|197.62|195.62|0
1642598110000|2022-01-19 13:15:10|197.47|195.47|197.47|195.47|197.47|195.47|197.47|195.47|0
1642598120000|2022-01-19 13:15:20|197.32|195.32|197.01|195.01|197.32|195.32|197.01|195.01|0
1642598130000|2022-01-19 13:15:30|196.86|194.86|196.7|194.7|196.86|194.86|196.7|194.7|0
1642598140000|2022-01-19 13:15:40|196.86|194.86|196.86|194.86|196.86|194.86|196.86|194.86|0
1642598150000|2022-01-19 13:15:50|196.7|194.7|196.86|194.86|196.86|194.86|196.7|194.7|0
1642598160000|2022-01-19 13:16:00|196.7|194.7|196.55|194.55|196.7|194.7|196.55|194.55|0
1642598170000|2022-01-19 13:16:10|196.7|194.7|196.7|194.7|196.86|194.86|196.7|194.7|0
1642598190000|2022-01-19 13:16:30|196.85|194.85|196.85|194.85|197.01|195.01|196.85|194.85|0
1642598210000|2022-01-19 13:16:50|196.7|194.7|196.85|194.85|196.85|194.85|196.7|194.7|0
1642598220000|2022-01-19 13:17:00|197.01|195.01|197.47|195.47|197.47|195.47|197.01|195.01|0
1642598230000|2022-01-19 13:17:10|197.62|195.62|197.93|195.93|197.93|195.93|197.62|195.62|0
1642598240000|2022-01-19 13:17:20|198.08|196.08|198.08|196.08|198.08|196.08|197.77|195.77|0
1642598250000|2022-01-19 13:17:30|198.23|196.23|198.23|196.23|198.23|196.23|198.23|196.23|0
1642598260000|2022-01-19 13:17:40|198.39|196.39|198.23|196.23|198.39|196.39|198.23|196.23|0
1642598270000|2022-01-19 13:17:50|198.15|196.15|197.93|195.93|198.15|196.15|197.93|195.93|0
1642598280000|2022-01-19 13:18:00|197.77|195.77|197.93|195.93|197.93|195.93|197.77|195.77|0
1642598290000|2022-01-19 13:18:10|198.08|196.08|198.08|196.08|198.08|196.08|198.08|196.08|0
1642598300000|2022-01-19 13:18:20|198.23|196.23|198.08|196.08|198.23|196.23|197.93|195.93|0
1642598310000|2022-01-19 13:18:30|198.15|196.15|198.15|196.15|198.15|196.15|198.15|196.15|0
1642598320000|2022-01-19 13:18:40|198.23|196.23|198.39|196.39|198.39|196.39|198.23|196.23|0
1642598330000|2022-01-19 13:18:50|198.54|196.54|198.85|196.85|198.85|196.85|198.54|196.54|0
1642598340000|2022-01-19 13:19:00|196.85|194.85|197.01|195.01|197.01|195.01|196.85|194.85|0
1642598350000|2022-01-19 13:19:10|196.85|194.85|196.85|194.85|197.01|195.01|196.85|194.85|0
1642598360000|2022-01-19 13:19:20|196.7|194.7|196.7|194.7|196.7|194.7|196.7|194.7|0
1642598370000|2022-01-19 13:19:30|196.55|194.55|196.55|194.55|196.55|194.55|196.55|194.55|0
1642598380000|2022-01-19 13:19:40|196.7|194.7|197.31|195.31|197.31|195.31|196.7|194.7|0
1642598390000|2022-01-19 13:19:50|197.46|195.46|197.46|195.46|197.46|195.46|197.31|195.31|0
1642598400000|2022-01-19 13:20:00|197.31|195.31|197.46|195.46|197.46|195.46|197.31|195.31|0
1642598410000|2022-01-19 13:20:10|197.77|195.77|197.62|195.62|197.92|195.92|197.46|195.46|0
1642598420000|2022-01-19 13:20:20|197.77|195.77|197.62|195.62|197.77|195.77|197.62|195.62|0
1642598430000|2022-01-19 13:20:30|197.46|195.46|196.85|194.85|197.62|195.62|196.85|194.85|0
1642598440000|2022-01-19 13:20:40|197|195|197|195|197|195|197|195|0
1642598450000|2022-01-19 13:20:50|197.16|195.16|197.16|195.16|197.16|195.16|197.16|195.16|0
1642598460000|2022-01-19 13:21:00|197|195|197.16|195.16|197.16|195.16|197|195|0
1642598470000|2022-01-19 13:21:10|197.31|195.31|196.85|194.85|197.31|195.31|196.85|194.85|0
1642598480000|2022-01-19 13:21:20|197|195|197.16|195.16|197.16|195.16|197|195|0
1642598490000|2022-01-19 13:21:30|197.31|195.31|197.46|195.46|197.46|195.46|197.31|195.31|0
1642598500000|2022-01-19 13:21:40|197.62|195.62|198.08|196.08|198.08|196.08|197.62|195.62|0
1642598520000|2022-01-19 13:22:00|198.23|196.23|198.08|196.08|198.23|196.23|198.08|196.08|0
1642598530000|2022-01-19 13:22:10|198.23|196.23|198.54|196.54|198.54|196.54|198.23|196.23|0
1642598550000|2022-01-19 13:22:30|198.38|196.38|198.38|196.38|198.38|196.38|198.38|196.38|0
1642598560000|2022-01-19 13:22:40|198.54|196.54|198.54|196.54|198.69|196.69|198.54|196.54|0
1642598570000|2022-01-19 13:22:50|198.69|196.69|198.84|196.84|198.84|196.84|198.69|196.69|0
1642598580000|2022-01-19 13:23:00|199|197|199|197|199|197|199|197|0
1642598590000|2022-01-19 13:23:10|198.84|196.84|198.69|196.69|198.84|196.84|198.69|196.69|0
1642598600000|2022-01-19 13:23:20|198.54|196.54|198.84|196.84|198.84|196.84|198.54|196.54|0
1642598610000|2022-01-19 13:23:30|199|197|199.15|197.15|199.15|197.15|199|197|0
1642598620000|2022-01-19 13:23:40|199.3|197.3|199.3|197.3|199.3|197.3|199.3|197.3|0
1642598630000|2022-01-19 13:23:50|199.15|197.15|199|197|199.15|197.15|199|197|0
1642598640000|2022-01-19 13:24:00|199.15|197.15|199.15|197.15|199.15|197.15|199|197|0
1642598650000|2022-01-19 13:24:10|199.3|197.3|199.3|197.3|199.46|197.46|199.3|197.3|0
1642598660000|2022-01-19 13:24:20|199.15|197.15|199|197|199.15|197.15|199|197|0
1642598670000|2022-01-19 13:24:30|198.84|196.84|198.84|196.84|198.84|196.84|198.84|196.84|0
1642598680000|2022-01-19 13:24:40|198.69|196.69|198.38|196.38|198.69|196.69|198.38|196.38|0
1642598690000|2022-01-19 13:24:50|198.53|196.53|198.53|196.53|198.53|196.53|198.53|196.53|0
1642598700000|2022-01-19 13:25:00|198.69|196.69|199|197|199|197|198.69|196.69|0
1642598710000|2022-01-19 13:25:10|198.92|196.92|198.92|196.92|198.92|196.92|198.92|196.92|0
1642598720000|2022-01-19 13:25:20|199|197|199.15|197.15|199.15|197.15|199|197|0
1642598730000|2022-01-19 13:25:30|199.3|197.3|199.46|197.46|199.46|197.46|199.3|197.3|0
1642598740000|2022-01-19 13:25:40|199.3|197.3|199.15|197.15|199.3|197.3|198.99|196.99|0
1642598770000|2022-01-19 13:26:10|201.49|199.49|201.49|199.49|201.65|199.65|201.49|199.49|0
1642598780000|2022-01-19 13:26:20|200.09|198.09|200.09|198.09|200.09|198.09|200.09|198.09|0
1642598790000|2022-01-19 13:26:30|199.94|197.94|199.94|197.94|199.94|197.94|199.94|197.94|0
1642598800000|2022-01-19 13:26:40|200.25|198.25|200.25|198.25|200.4|198.4|200.25|198.25|0
1642598820000|2022-01-19 13:27:00|200.09|198.09|200.09|198.09|200.09|198.09|200.09|198.09|0
1642598830000|2022-01-19 13:27:10|200.24|198.24|200.24|198.24|200.24|198.24|200.24|198.24|0
1642598840000|2022-01-19 13:27:20|200.4|198.4|200.4|198.4|200.4|198.4|200.4|198.4|0
1642598850000|2022-01-19 13:27:30|200.24|198.24|200.24|198.24|200.24|198.24|200.24|198.24|0
1642598860000|2022-01-19 13:27:40|200.32|198.32|200.4|198.4|200.4|198.4|200.32|198.32|0
1642598870000|2022-01-19 13:27:50|200.55|198.55|200.55|198.55|200.63|198.63|200.55|198.55|0
1642598880000|2022-01-19 13:28:00|200.71|198.71|200.4|198.4|200.71|198.71|200.4|198.4|0
1642598910000|2022-01-19 13:28:30|200.16|198.16|200.24|198.24|200.24|198.24|200.16|198.16|0
1642598920000|2022-01-19 13:28:40|200.4|198.4|200.4|198.4|200.4|198.4|200.4|198.4|0
1642598970000|2022-01-19 13:29:30|200.55|198.55|200.55|198.55|200.55|198.55|200.55|198.55|0
1642598980000|2022-01-19 13:29:40|200.7|198.7|200.55|198.55|200.7|198.7|200.55|198.55|0
1642599000000|2022-01-19 13:30:00|200.7|198.7|200.55|198.55|200.7|198.7|200.55|198.55|0
1642599010000|2022-01-19 13:30:10|200.7|198.7|200.7|198.7|200.7|198.7|200.7|198.7|0
1642599030000|2022-01-19 13:30:30|200.55|198.55|200.24|198.24|200.55|198.55|200.24|198.24|0
1642599050000|2022-01-19 13:30:50|200.09|198.09|200.09|198.09|200.09|198.09|200.09|198.09|0
1642599060000|2022-01-19 13:31:00|199.93|197.93|198.55|196.55|199.93|197.93|198.55|196.55|0
1642599080000|2022-01-19 13:31:20|198.25|196.25|198.25|196.25|198.25|196.25|198.25|196.25|0
1642599090000|2022-01-19 13:31:30|198.17|196.17|197.79|195.79|198.25|196.25|197.79|195.79|0
1642599100000|2022-01-19 13:31:40|198.09|196.09|197.63|195.63|198.09|196.09|197.63|195.63|0
1642599140000|2022-01-19 13:32:20|197.79|195.79|198.09|196.09|198.09|196.09|197.79|195.79|0
1642599150000|2022-01-19 13:32:30|198.71|196.71|199.01|197.01|199.01|197.01|198.71|196.71|0
1642599160000|2022-01-19 13:32:40|198.86|196.86|198.55|196.55|198.86|196.86|198.55|196.55|0
1642599170000|2022-01-19 13:32:50|198.4|196.4|198.4|196.4|198.4|196.4|198.25|196.25|0
1642599180000|2022-01-19 13:33:00|198.55|196.55|198.47|196.47|198.55|196.55|198.47|196.47|0
1642599190000|2022-01-19 13:33:10|198.4|196.4|197.94|195.94|198.4|196.4|197.48|195.48|0
1642599200000|2022-01-19 13:33:20|198.17|196.17|197.94|195.94|198.17|196.17|197.79|195.79|0
1642599210000|2022-01-19 13:33:30|197.79|195.79|197.63|195.63|197.86|195.86|197.63|195.63|0
1642599220000|2022-01-19 13:33:40|197.48|195.48|197.48|195.48|197.48|195.48|197.33|195.33|0
1642599230000|2022-01-19 13:33:50|197.33|195.33|197.33|195.33|197.48|195.48|197.33|195.33|0
1642599240000|2022-01-19 13:34:00|197.17|195.17|197.17|195.17|197.17|195.17|197.17|195.17|0
1642599250000|2022-01-19 13:34:10|196.87|194.87|196.87|194.87|196.87|194.87|196.87|194.87|0
1642599260000|2022-01-19 13:34:20|197.02|195.02|197.02|195.02|197.17|195.17|197.02|195.02|0
1642599270000|2022-01-19 13:34:30|196.87|194.87|197.17|195.17|197.17|195.17|196.87|194.87|0
1642599280000|2022-01-19 13:34:40|197.02|195.02|197.02|195.02|197.02|195.02|197.02|195.02|0
1642599290000|2022-01-19 13:34:50|197.17|195.17|197.17|195.17|197.17|195.17|197.17|195.17|0
1642599300000|2022-01-19 13:35:00|197.02|195.02|197.02|195.02|197.02|195.02|197.02|195.02|0
1642599310000|2022-01-19 13:35:10|197.17|195.17|197.02|195.02|197.17|195.17|197.02|195.02|0
1642599320000|2022-01-19 13:35:20|197.17|195.17|197.17|195.17|197.17|195.17|197.17|195.17|0
1642599340000|2022-01-19 13:35:40|197.02|195.02|197.02|195.02|197.02|195.02|197.02|195.02|0
1642599350000|2022-01-19 13:35:50|197.17|195.17|197.17|195.17|197.17|195.17|197.17|195.17|0
1642599360000|2022-01-19 13:36:00|197.33|195.33|198.4|196.4|198.4|196.4|197.33|195.33|0
1642599370000|2022-01-19 13:36:10|198.55|196.55|198.47|196.47|198.7|196.7|198.47|196.47|0
1642599380000|2022-01-19 13:36:20|198.4|196.4|198.55|196.55|198.55|196.55|198.4|196.4|0
1642599390000|2022-01-19 13:36:30|198.47|196.47|198.55|196.55|198.55|196.55|198.47|196.47|0
1642599400000|2022-01-19 13:36:40|198.47|196.47|198.4|196.4|198.47|196.47|198.24|196.24|0
1642599410000|2022-01-19 13:36:50|198.16|196.16|197.94|195.94|198.16|196.16|197.94|195.94|0
1642599420000|2022-01-19 13:37:00|197.78|195.78|197.94|195.94|197.94|195.94|197.78|195.78|0
1642599470000|2022-01-19 13:37:50|198.01|196.01|197.78|195.78|198.01|196.01|197.78|195.78|0
1642599480000|2022-01-19 13:38:00|197.94|195.94|197.63|195.63|197.94|195.94|197.63|195.63|0
1642599490000|2022-01-19 13:38:10|197.78|195.78|197.78|195.78|197.78|195.78|197.78|195.78|0
1642599500000|2022-01-19 13:38:20|197.7|195.7|197.63|195.63|197.7|195.7|197.63|195.63|0
1642599510000|2022-01-19 13:38:30|197.48|195.48|197.32|195.32|197.48|195.48|197.32|195.32|0
1642599520000|2022-01-19 13:38:40|197.17|195.17|197.55|195.55|197.55|195.55|197.17|195.17|0
1642599530000|2022-01-19 13:38:50|197.63|195.63|197.63|195.63|197.7|195.7|197.63|195.63|0
1642599540000|2022-01-19 13:39:00|197.78|195.78|197.93|195.93|197.93|195.93|197.78|195.78|0
1642599550000|2022-01-19 13:39:10|197.78|195.78|197.78|195.78|197.78|195.78|197.78|195.78|0
1642599560000|2022-01-19 13:39:20|197.93|195.93|198.09|196.09|198.09|196.09|197.93|195.93|0
1642599570000|2022-01-19 13:39:30|197.93|195.93|198.01|196.01|198.09|196.09|197.93|195.93|0
1642599580000|2022-01-19 13:39:40|198.09|196.09|197.93|195.93|198.09|196.09|197.93|195.93|0
1642599590000|2022-01-19 13:39:50|198.16|196.16|198.16|196.16|198.16|196.16|198.16|196.16|0
1642599600000|2022-01-19 13:40:00|198.24|196.24|198.24|196.24|198.24|196.24|198.09|196.09|0
1642599610000|2022-01-19 13:40:10|198.55|196.55|198.24|196.24|198.55|196.55|198.24|196.24|0
1642599620000|2022-01-19 13:40:20|198.39|196.39|198.09|196.09|198.39|196.39|198.09|196.09|0
1642599630000|2022-01-19 13:40:30|198.24|196.24|198.54|196.54|198.54|196.54|198.24|196.24|0
1642599640000|2022-01-19 13:40:40|198.39|196.39|198.39|196.39|198.39|196.39|198.24|196.24|0
1642599650000|2022-01-19 13:40:50|198.54|196.54|198.39|196.39|198.54|196.54|198.39|196.39|0
1642599660000|2022-01-19 13:41:00|198.46|196.46|198.24|196.24|198.46|196.46|198.24|196.24|0
1642599670000|2022-01-19 13:41:10|198.54|196.54|198.54|196.54|198.54|196.54|198.54|196.54|0
1642599690000|2022-01-19 13:41:30|198.39|196.39|198.24|196.24|198.39|196.39|198.24|196.24|0
1642599700000|2022-01-19 13:41:40|198.39|196.39|198.54|196.54|198.54|196.54|198.39|196.39|0
1642599710000|2022-01-19 13:41:50|198.39|196.39|198.54|196.54|198.54|196.54|198.39|196.39|0
1642599720000|2022-01-19 13:42:00|198.39|196.39|198.39|196.39|198.39|196.39|198.39|196.39|0
1642599730000|2022-01-19 13:42:10|198.46|196.46|198.08|196.08|198.46|196.46|197.93|195.93|0
1642599740000|2022-01-19 13:42:20|198.24|196.24|198.24|196.24|198.24|196.24|198.24|196.24|0
1642599750000|2022-01-19 13:42:30|198.54|196.54|198.54|196.54|198.54|196.54|198.54|196.54|0
1642599770000|2022-01-19 13:42:50|198.39|196.39|198.39|196.39|198.39|196.39|198.39|196.39|0
1642599780000|2022-01-19 13:43:00|198.24|196.24|198.24|196.24|198.39|196.39|198.24|196.24|0
1642599790000|2022-01-19 13:43:10|198.39|196.39|198.24|196.24|198.39|196.39|198.24|196.24|0
1642599800000|2022-01-19 13:43:20|198.39|196.39|198.24|196.24|198.39|196.39|198.24|196.24|0
1642599810000|2022-01-19 13:43:30|198.08|196.08|197.78|195.78|198.08|196.08|197.78|195.78|0
1642599820000|2022-01-19 13:43:40|197.62|195.62|197.62|195.62|197.78|195.78|197.62|195.62|0
1642599830000|2022-01-19 13:43:50|197.47|195.47|197.32|195.32|197.62|195.62|197.32|195.32|0
1642599840000|2022-01-19 13:44:00|197.47|195.47|197.01|195.01|197.47|195.47|197.01|195.01|0
1642599850000|2022-01-19 13:44:10|197.17|195.17|197.01|195.01|197.32|195.32|197.01|195.01|0
1642599860000|2022-01-19 13:44:20|197.09|195.09|197.01|195.01|197.09|195.09|197.01|195.01|0
1642599870000|2022-01-19 13:44:30|196.93|194.93|197.01|195.01|197.01|195.01|196.93|194.93|0
1642599880000|2022-01-19 13:44:40|196.86|194.86|196.71|194.71|196.86|194.86|196.71|194.71|0
1642599890000|2022-01-19 13:44:50|196.4|194.4|196.4|194.4|196.4|194.4|196.4|194.4|0
1642599900000|2022-01-19 13:45:00|196.56|194.56|196.56|194.56|196.71|194.71|196.56|194.56|0
1642599910000|2022-01-19 13:45:10|196.71|194.71|196.71|194.71|196.71|194.71|196.71|194.71|0
1642599920000|2022-01-19 13:45:20|196.56|194.56|196.56|194.56|196.71|194.71|196.56|194.56|0
1642599930000|2022-01-19 13:45:30|196.71|194.71|196.71|194.71|196.71|194.71|196.71|194.71|0
1642599940000|2022-01-19 13:45:40|196.55|194.55|196.4|194.4|196.55|194.55|196.4|194.4|0
1642599950000|2022-01-19 13:45:50|196.25|194.25|196.4|194.4|196.4|194.4|196.25|194.25|0
1642599960000|2022-01-19 13:46:00|196.55|194.55|196.71|194.71|196.71|194.71|196.55|194.55|0
1642599980000|2022-01-19 13:46:20|196.55|194.55|196.55|194.55|196.55|194.55|196.55|194.55|0
1642599990000|2022-01-19 13:46:30|196.71|194.71|196.71|194.71|196.71|194.71|196.55|194.55|0
1642600000000|2022-01-19 13:46:40|196.55|194.55|196.55|194.55|196.55|194.55|196.55|194.55|0
1642600010000|2022-01-19 13:46:50|196.71|194.71|196.55|194.55|196.71|194.71|196.55|194.55|0
1642600020000|2022-01-19 13:47:00|196.4|194.4|196.4|194.4|196.55|194.55|196.4|194.4|0
1642600040000|2022-01-19 13:47:20|196.47|194.47|196.25|194.25|196.55|194.55|196.25|194.25|0
1642600050000|2022-01-19 13:47:30|196.4|194.4|196.1|194.1|196.4|194.4|196.1|194.1|0
1642600070000|2022-01-19 13:47:50|196.25|194.25|196.4|194.4|196.4|194.4|196.1|194.1|0
1642600080000|2022-01-19 13:48:00|196.71|194.71|196.55|194.55|196.86|194.86|196.55|194.55|0
1642600090000|2022-01-19 13:48:10|196.4|194.4|196.25|194.25|196.4|194.4|196.25|194.25|0
1642600110000|2022-01-19 13:48:30|195.94|193.94|196.25|194.25|196.25|194.25|195.94|193.94|0
1642600120000|2022-01-19 13:48:40|196.1|194.1|196.25|194.25|196.25|194.25|196.1|194.1|0
1642600130000|2022-01-19 13:48:50|196.55|194.55|196.7|194.7|196.7|194.7|196.55|194.55|0
1642600140000|2022-01-19 13:49:00|196.86|194.86|197.01|195.01|197.01|195.01|196.86|194.86|0
1642600150000|2022-01-19 13:49:10|197.16|195.16|197.01|195.01|197.16|195.16|197.01|195.01|0
1642600160000|2022-01-19 13:49:20|196.86|194.86|196.86|194.86|196.86|194.86|196.86|194.86|0
1642600180000|2022-01-19 13:49:40|197.01|195.01|197.01|195.01|197.01|195.01|196.93|194.93|0
1642600190000|2022-01-19 13:49:50|197.16|195.16|197.01|195.01|197.16|195.16|197.01|195.01|0
1642600200000|2022-01-19 13:50:00|196.86|194.86|197.01|195.01|197.01|195.01|196.86|194.86|0
1642600210000|2022-01-19 13:50:10|197.16|195.16|197.31|195.31|197.47|195.47|197.16|195.16|0
1642600220000|2022-01-19 13:50:20|197.47|195.47|197.77|195.77|197.77|195.77|197.47|195.47|0
1642600230000|2022-01-19 13:50:30|197.62|195.62|197.47|195.47|197.62|195.62|197.47|195.47|0
1642600240000|2022-01-19 13:50:40|197.39|195.39|197.47|195.47|197.62|195.62|197.39|195.39|0
1642600250000|2022-01-19 13:50:50|197.62|195.62|197.62|195.62|197.62|195.62|197.54|195.54|0
1642600260000|2022-01-19 13:51:00|197.47|195.47|197.77|195.77|197.77|195.77|197.47|195.47|0
1642600270000|2022-01-19 13:51:10|197.62|195.62|197.62|195.62|197.62|195.62|197.62|195.62|0
1642600280000|2022-01-19 13:51:20|197.77|195.77|197.92|195.92|197.92|195.92|197.77|195.77|0
1642600290000|2022-01-19 13:51:30|197.77|195.77|198.08|196.08|198.08|196.08|197.77|195.77|0
1642600300000|2022-01-19 13:51:40|197.92|195.92|197.92|195.92|197.92|195.92|197.92|195.92|0
1642600310000|2022-01-19 13:51:50|198.08|196.08|198.23|196.23|198.23|196.23|198.08|196.08|0
1642600320000|2022-01-19 13:52:00|198.54|196.54|198.53|196.53|198.54|196.54|198.53|196.53|0
1642600330000|2022-01-19 13:52:10|198.38|196.38|198.23|196.23|198.38|196.38|198.23|196.23|0
1642600340000|2022-01-19 13:52:20|198.53|196.53|198.53|196.53|198.53|196.53|198.53|196.53|0
1642600360000|2022-01-19 13:52:40|198.38|196.38|198.53|196.53|198.53|196.53|198.38|196.38|0
1642600370000|2022-01-19 13:52:50|198.69|196.69|198.84|196.84|198.84|196.84|198.69|196.69|0
1642600380000|2022-01-19 13:53:00|198.69|196.69|198.53|196.53|198.69|196.69|198.38|196.38|0
1642600390000|2022-01-19 13:53:10|198.38|196.38|198.38|196.38|198.53|196.53|198.38|196.38|0
1642600400000|2022-01-19 13:53:20|198.23|196.23|198.23|196.23|198.23|196.23|198.23|196.23|0
1642600410000|2022-01-19 13:53:30|197.92|195.92|197.92|195.92|197.92|195.92|197.92|195.92|0
1642600420000|2022-01-19 13:53:40|197.46|195.46|197.62|195.62|197.62|195.62|197.46|195.46|0
1642600430000|2022-01-19 13:53:50|197.46|195.46|197.46|195.46|197.46|195.46|197.46|195.46|0
1642600440000|2022-01-19 13:54:00|197.31|195.31|197.31|195.31|197.31|195.31|197.31|195.31|0
1642600450000|2022-01-19 13:54:10|197.46|195.46|197.31|195.31|197.46|195.46|197.16|195.16|0
1642600460000|2022-01-19 13:54:20|197.46|195.46|197.16|195.16|197.46|195.46|197.16|195.16|0
1642600470000|2022-01-19 13:54:30|197|195|197.16|195.16|197.16|195.16|197|195|0
1642600480000|2022-01-19 13:54:40|197|195|196.85|194.85|197|195|196.85|194.85|0
1642600490000|2022-01-19 13:54:50|197|195|197|195|197.16|195.16|197|195|0
1642600500000|2022-01-19 13:55:00|197.16|195.16|197.31|195.31|197.61|195.61|197.16|195.16|0
1642600510000|2022-01-19 13:55:10|197.46|195.46|197.46|195.46|197.46|195.46|197.46|195.46|0
1642600520000|2022-01-19 13:55:20|197.31|195.31|197.31|195.31|197.31|195.31|197.31|195.31|0
1642600530000|2022-01-19 13:55:30|197.16|195.16|197.31|195.31|197.31|195.31|197.16|195.16|0
1642600540000|2022-01-19 13:55:40|197.16|195.16|197.16|195.16|197.16|195.16|197.16|195.16|0
1642600550000|2022-01-19 13:55:50|197.31|195.31|197.61|195.61|197.61|195.61|197.31|195.31|0
1642600560000|2022-01-19 13:56:00|197.77|195.77|198.68|196.68|198.68|196.68|197.77|195.77|0
1642600570000|2022-01-19 13:56:10|198.84|196.84|198.84|196.84|198.84|196.84|198.68|196.68|0
1642600580000|2022-01-19 13:56:20|198.99|196.99|199.45|197.45|199.45|197.45|198.99|196.99|0
1642600590000|2022-01-19 13:56:30|199.76|197.76|199.6|197.6|199.76|197.76|199.6|197.6|0
1642600600000|2022-01-19 13:56:40|199.91|197.91|200.07|198.07|200.07|198.07|199.91|197.91|0
1642600610000|2022-01-19 13:56:50|200.22|198.22|200.22|198.22|200.37|198.37|200.22|198.22|0
1642600620000|2022-01-19 13:57:00|200.37|198.37|200.37|198.37|200.37|198.37|200.22|198.22|0
1642600650000|2022-01-19 13:57:30|200.22|198.22|200.22|198.22|200.22|198.22|200.22|198.22|0
1642600660000|2022-01-19 13:57:40|200.06|198.06|200.06|198.06|200.06|198.06|200.06|198.06|0
1642600680000|2022-01-19 13:58:00|200.22|198.22|200.22|198.22|200.22|198.22|200.22|198.22|0
1642600690000|2022-01-19 13:58:10|200.37|198.37|199.91|197.91|200.37|198.37|199.91|197.91|0
1642600700000|2022-01-19 13:58:20|199.76|197.76|199.91|197.91|199.91|197.91|199.76|197.76|0
1642600710000|2022-01-19 13:58:30|200.06|198.06|200.37|198.37|200.37|198.37|200.06|198.06|0
1642600730000|2022-01-19 13:58:50|200.29|198.29|200.29|198.29|200.29|198.29|200.29|198.29|0
1642600740000|2022-01-19 13:59:00|200.37|198.37|200.06|198.06|200.37|198.37|200.06|198.06|0
1642600750000|2022-01-19 13:59:10|200.22|198.22|200.06|198.06|200.22|198.22|200.06|198.06|0
1642600760000|2022-01-19 13:59:20|200.22|198.22|200.37|198.37|200.37|198.37|200.06|198.06|0
1642600770000|2022-01-19 13:59:30|200.22|198.22|200.22|198.22|200.22|198.22|200.22|198.22|0
1642600780000|2022-01-19 13:59:40|200.37|198.37|199.91|197.91|200.37|198.37|199.91|197.91|0
1642600800000|2022-01-19 14:00:00|200.06|198.06|200.06|198.06|200.06|198.06|199.91|197.91|0
1642600810000|2022-01-19 14:00:10|200.22|198.22|199.6|197.6|200.22|198.22|199.6|197.6|0
1642600820000|2022-01-19 14:00:20|199.45|197.45|199.6|197.6|199.6|197.6|199.45|197.45|0
1642600830000|2022-01-19 14:00:30|199.45|197.45|199.37|197.37|199.45|197.45|199.37|197.37|0
1642600840000|2022-01-19 14:00:40|199.29|197.29|198.99|196.99|199.29|197.29|198.99|196.99|0
1642600850000|2022-01-19 14:00:50|198.83|196.83|199.29|197.29|199.29|197.29|198.83|196.83|0
1642600860000|2022-01-19 14:01:00|198.99|196.99|198.83|196.83|198.99|196.99|198.83|196.83|0
1642600870000|2022-01-19 14:01:10|198.68|196.68|198.68|196.68|198.83|196.83|198.68|196.68|0
1642600880000|2022-01-19 14:01:20|198.75|196.75|198.53|196.53|198.75|196.75|198.37|196.37|0
1642600890000|2022-01-19 14:01:30|198.68|196.68|198.68|196.68|198.68|196.68|198.68|196.68|0
1642600900000|2022-01-19 14:01:40|198.83|196.83|198.53|196.53|198.83|196.83|198.53|196.53|0
1642600910000|2022-01-19 14:01:50|198.68|196.68|198.07|196.07|198.68|196.68|198.07|196.07|0
1642600920000|2022-01-19 14:02:00|198.22|196.22|198.22|196.22|198.22|196.22|198.07|196.07|0
1642600930000|2022-01-19 14:02:10|198.37|196.37|198.53|196.53|198.53|196.53|198.37|196.37|0
1642600940000|2022-01-19 14:02:20|198.37|196.37|198.53|196.53|198.53|196.53|198.37|196.37|0
1642600950000|2022-01-19 14:02:30|198.68|196.68|198.37|196.37|198.68|196.68|198.37|196.37|0
1642600960000|2022-01-19 14:02:40|198.22|196.22|198.22|196.22|198.37|196.37|198.22|196.22|0
1642600970000|2022-01-19 14:02:50|198.37|196.37|198.22|196.22|198.37|196.37|198.22|196.22|0
1642600990000|2022-01-19 14:03:10|198.37|196.37|198.53|196.53|198.53|196.53|198.37|196.37|0
1642601000000|2022-01-19 14:03:20|198.37|196.37|198.37|196.37|198.53|196.53|198.37|196.37|0
1642601010000|2022-01-19 14:03:30|198.53|196.53|198.53|196.53|198.53|196.53|198.37|196.37|0
1642601020000|2022-01-19 14:03:40|198.68|196.68|198.53|196.53|198.68|196.68|198.53|196.53|0
1642601030000|2022-01-19 14:03:50|198.52|196.52|198.37|196.37|198.52|196.52|198.37|196.37|0
1642601040000|2022-01-19 14:04:00|198.45|196.45|198.37|196.37|198.52|196.52|198.37|196.37|0
1642601050000|2022-01-19 14:04:10|198.22|196.22|197.91|195.91|198.22|196.22|197.91|195.91|0
1642601060000|2022-01-19 14:04:20|197.61|195.61|197.45|195.45|197.61|195.61|197.45|195.45|0
1642601070000|2022-01-19 14:04:30|197.76|195.76|197.76|195.76|197.91|195.91|197.76|195.76|0
1642601080000|2022-01-19 14:04:40|197.91|195.91|197.3|195.3|197.91|195.91|197.3|195.3|0
1642601090000|2022-01-19 14:04:50|197.45|195.45|197.45|195.45|197.45|195.45|197.45|195.45|0
1642601100000|2022-01-19 14:05:00|197.3|195.3|197.61|195.61|197.61|195.61|197.3|195.3|0
1642601110000|2022-01-19 14:05:10|197.3|195.3|197.3|195.3|197.3|195.3|197.15|195.15|0
1642601120000|2022-01-19 14:05:20|197.45|195.45|197.45|195.45|197.45|195.45|197.45|195.45|0
1642601130000|2022-01-19 14:05:30|197.61|195.61|197.61|195.61|197.61|195.61|197.61|195.61|0
1642601140000|2022-01-19 14:05:40|197.76|195.76|197.76|195.76|197.91|195.91|197.76|195.76|0
1642601150000|2022-01-19 14:05:50|197.91|195.91|197.91|195.91|197.91|195.91|197.76|195.76|0
1642601160000|2022-01-19 14:06:00|198.06|196.06|197.91|195.91|198.06|196.06|197.91|195.91|0
1642601170000|2022-01-19 14:06:10|198.06|196.06|198.06|196.06|198.06|196.06|197.91|195.91|0
1642601180000|2022-01-19 14:06:20|198.37|196.37|198.22|196.22|198.37|196.37|198.22|196.22|0
1642601190000|2022-01-19 14:06:30|198.37|196.37|198.22|196.22|198.37|196.37|198.06|196.06|0
1642601200000|2022-01-19 14:06:40|198.37|196.37|198.22|196.22|198.37|196.37|198.22|196.22|0
1642601210000|2022-01-19 14:06:50|198.37|196.37|198.37|196.37|198.37|196.37|198.37|196.37|0
1642601230000|2022-01-19 14:07:10|198.22|196.22|198.37|196.37|198.37|196.37|198.22|196.22|0
1642601240000|2022-01-19 14:07:20|198.22|196.22|198.22|196.22|198.22|196.22|198.06|196.06|0
1642601250000|2022-01-19 14:07:30|198.06|196.06|197.91|195.91|198.06|196.06|197.91|195.91|0
1642601260000|2022-01-19 14:07:40|198.06|196.06|198.06|196.06|198.06|196.06|197.91|195.91|0
1642601270000|2022-01-19 14:07:50|198.22|196.22|198.37|196.37|198.37|196.37|198.22|196.22|0
1642601280000|2022-01-19 14:08:00|198.52|196.52|198.22|196.22|198.52|196.52|198.22|196.22|0
1642601290000|2022-01-19 14:08:10|198.06|196.06|198.06|196.06|198.06|196.06|198.06|196.06|0
1642601300000|2022-01-19 14:08:20|197.91|195.91|197.91|195.91|197.91|195.91|197.91|195.91|0
1642601310000|2022-01-19 14:08:30|197.76|195.76|197.76|195.76|197.91|195.91|197.76|195.76|0
1642601320000|2022-01-19 14:08:40|197.91|195.91|197.91|195.91|197.91|195.91|197.91|195.91|0
1642601330000|2022-01-19 14:08:50|197.76|195.76|197.91|195.91|197.91|195.91|197.76|195.76|0
1642601340000|2022-01-19 14:09:00|198.21|196.21|198.06|196.06|198.37|196.37|198.06|196.06|0
1642601350000|2022-01-19 14:09:10|197.91|195.91|197.91|195.91|198.06|196.06|197.91|195.91|0
1642601360000|2022-01-19 14:09:20|198.06|196.06|198.06|196.06|198.06|196.06|198.06|196.06|0
1642601370000|2022-01-19 14:09:30|198.21|196.21|197.91|195.91|198.21|196.21|197.91|195.91|0
1642601380000|2022-01-19 14:09:40|197.6|195.6|197.6|195.6|197.6|195.6|197.6|195.6|0
1642601390000|2022-01-19 14:09:50|197.75|195.75|197.6|195.6|197.91|195.91|197.6|195.6|0
1642601400000|2022-01-19 14:10:00|197.45|195.45|197.6|195.6|197.6|195.6|197.45|195.45|0
1642601410000|2022-01-19 14:10:10|197.45|195.45|197.45|195.45|197.45|195.45|197.45|195.45|0
1642601420000|2022-01-19 14:10:20|197.6|195.6|197.6|195.6|197.75|195.75|197.6|195.6|0
1642601430000|2022-01-19 14:10:30|197.45|195.45|197.83|195.83|197.83|195.83|197.45|195.45|0
1642601440000|2022-01-19 14:10:40|197.6|195.6|197.6|195.6|197.6|195.6|197.45|195.45|0
1642601450000|2022-01-19 14:10:50|197.75|195.75|197.75|195.75|197.75|195.75|197.6|195.6|0
1642601460000|2022-01-19 14:11:00|197.6|195.6|197.6|195.6|197.75|195.75|197.6|195.6|0
1642601470000|2022-01-19 14:11:10|197.75|195.75|197.75|195.75|197.75|195.75|197.75|195.75|0
1642601500000|2022-01-19 14:11:40|198.06|196.06|197.6|195.6|198.06|196.06|197.6|195.6|0
1642601520000|2022-01-19 14:12:00|197.75|195.75|197.6|195.6|197.75|195.75|197.6|195.6|0
1642601530000|2022-01-19 14:12:10|197.75|195.75|197.75|195.75|197.75|195.75|197.6|195.6|0
1642601540000|2022-01-19 14:12:20|197.6|195.6|197.37|195.37|197.6|195.6|197.37|195.37|0
1642601550000|2022-01-19 14:12:30|197.29|195.29|197.45|195.45|197.6|195.6|197.29|195.29|0
1642601560000|2022-01-19 14:12:40|197.29|195.29|197.29|195.29|197.29|195.29|197.14|195.14|0
1642601570000|2022-01-19 14:12:50|197.14|195.14|197.29|195.29|197.29|195.29|197.14|195.14|0
1642601580000|2022-01-19 14:13:00|197.14|195.14|196.99|194.99|197.14|195.14|196.99|194.99|0
1642601590000|2022-01-19 14:13:10|196.84|194.84|196.99|194.99|196.99|194.99|196.84|194.84|0
1642601600000|2022-01-19 14:13:20|196.84|194.84|196.91|194.91|196.91|194.91|196.84|194.84|0
1642601610000|2022-01-19 14:13:30|196.99|194.99|196.84|194.84|196.99|194.99|196.84|194.84|0
1642601620000|2022-01-19 14:13:40|196.99|194.99|197.14|195.14|197.14|195.14|196.99|194.99|0
1642601630000|2022-01-19 14:13:50|197.29|195.29|197.29|195.29|197.29|195.29|197.29|195.29|0
1642601640000|2022-01-19 14:14:00|196.99|194.99|197.29|195.29|197.29|195.29|196.99|194.99|0
1642601650000|2022-01-19 14:14:10|197.14|195.14|196.99|194.99|197.14|195.14|196.99|194.99|0
1642601660000|2022-01-19 14:14:20|197.14|195.14|196.99|194.99|197.14|195.14|196.99|194.99|0
1642601670000|2022-01-19 14:14:30|197.14|195.14|197.14|195.14|197.14|195.14|197.14|195.14|0
1642601680000|2022-01-19 14:14:40|196.99|194.99|196.68|194.68|196.99|194.99|196.68|194.68|0
1642601690000|2022-01-19 14:14:50|196.83|194.83|196.68|194.68|196.83|194.83|196.68|194.68|0
1642601700000|2022-01-19 14:15:00|196.83|194.83|196.99|194.99|196.99|194.99|196.83|194.83|0
1642601710000|2022-01-19 14:15:10|197.06|195.06|196.99|194.99|197.06|195.06|196.83|194.83|0
1642601720000|2022-01-19 14:15:20|196.83|194.83|196.99|194.99|196.99|194.99|196.83|194.83|0
1642601730000|2022-01-19 14:15:30|196.91|194.91|196.99|194.99|196.99|194.99|196.83|194.83|0
1642601740000|2022-01-19 14:15:40|196.83|194.83|196.83|194.83|196.83|194.83|196.83|194.83|0
1642601750000|2022-01-19 14:15:50|196.68|194.68|196.83|194.83|196.83|194.83|196.68|194.68|0
1642601760000|2022-01-19 14:16:00|196.99|194.99|196.83|194.83|196.99|194.99|196.83|194.83|0
1642601770000|2022-01-19 14:16:10|196.68|194.68|196.83|194.83|196.83|194.83|196.68|194.68|0
1642601780000|2022-01-19 14:16:20|197.14|195.14|197.14|195.14|197.14|195.14|197.14|195.14|0
1642601790000|2022-01-19 14:16:30|197.29|195.29|196.99|194.99|197.29|195.29|196.99|194.99|0
1642601800000|2022-01-19 14:16:40|196.91|194.91|196.99|194.99|196.99|194.99|196.91|194.91|0
1642601810000|2022-01-19 14:16:50|197.14|195.14|196.99|194.99|197.14|195.14|196.99|194.99|0
1642601820000|2022-01-19 14:17:00|196.83|194.83|196.53|194.53|196.83|194.83|196.53|194.53|0
1642601830000|2022-01-19 14:17:10|196.68|194.68|196.53|194.53|196.68|194.68|196.53|194.53|0
1642601840000|2022-01-19 14:17:20|196.38|194.38|196.53|194.53|196.68|194.68|196.38|194.38|0
1642601850000|2022-01-19 14:17:30|196.38|194.38|196.53|194.53|196.53|194.53|196.38|194.38|0
1642601860000|2022-01-19 14:17:40|196.68|194.68|196.53|194.53|196.68|194.68|196.53|194.53|0
1642601870000|2022-01-19 14:17:50|196.83|194.83|196.83|194.83|196.83|194.83|196.68|194.68|0
1642601880000|2022-01-19 14:18:00|196.98|194.98|196.91|194.91|196.98|194.98|196.91|194.91|0
1642601890000|2022-01-19 14:18:10|196.98|194.98|197.14|195.14|197.14|195.14|196.98|194.98|0
1642601900000|2022-01-19 14:18:20|197.29|195.29|197.59|195.59|197.59|195.59|197.29|195.29|0
1642601910000|2022-01-19 14:18:30|197.44|195.44|197.52|195.52|197.52|195.52|197.44|195.44|0
1642601920000|2022-01-19 14:18:40|197.44|195.44|197.59|195.59|197.59|195.59|197.44|195.44|0
1642601930000|2022-01-19 14:18:50|197.44|195.44|197.59|195.59|197.59|195.59|197.44|195.44|0
1642601940000|2022-01-19 14:19:00|197.44|195.44|197.44|195.44|197.59|195.59|197.44|195.44|0
1642601950000|2022-01-19 14:19:10|197.29|195.29|197.29|195.29|197.29|195.29|197.29|195.29|0
1642601960000|2022-01-19 14:19:20|197.14|195.14|196.98|194.98|197.14|195.14|196.98|194.98|0
1642601970000|2022-01-19 14:19:30|197.14|195.14|197.14|195.14|197.14|195.14|197.14|195.14|0
1642601980000|2022-01-19 14:19:40|197.29|195.29|197.44|195.44|197.44|195.44|197.29|195.29|0
1642601990000|2022-01-19 14:19:50|197.36|195.36|197.29|195.29|197.36|195.36|197.29|195.29|0
1642602010000|2022-01-19 14:20:10|197.14|195.14|197.29|195.29|197.29|195.29|197.14|195.14|0
1642602020000|2022-01-19 14:20:20|197.59|195.59|197.59|195.59|197.59|195.59|197.59|195.59|0
1642602030000|2022-01-19 14:20:30|197.75|195.75|197.75|195.75|197.9|195.9|197.75|195.75|0
1642602040000|2022-01-19 14:20:40|197.9|195.9|198.05|196.05|198.05|196.05|197.9|195.9|0
1642602050000|2022-01-19 14:20:50|197.67|195.67|197.59|195.59|197.75|195.75|197.59|195.59|0
1642602060000|2022-01-19 14:21:00|197.75|195.75|197.9|195.9|197.9|195.9|197.75|195.75|0
1642602070000|2022-01-19 14:21:10|198.05|196.05|198.36|196.36|198.36|196.36|198.05|196.05|0
1642602080000|2022-01-19 14:21:20|198.05|196.05|197.9|195.9|198.05|196.05|197.9|195.9|0
1642602100000|2022-01-19 14:21:40|198.05|196.05|198.2|196.2|198.2|196.2|198.05|196.05|0
1642602110000|2022-01-19 14:21:50|198.05|196.05|198.2|196.2|198.2|196.2|198.05|196.05|0
1642602120000|2022-01-19 14:22:00|198.36|196.36|198.05|196.05|198.36|196.36|198.05|196.05|0
1642602130000|2022-01-19 14:22:10|197.9|195.9|197.9|195.9|197.9|195.9|197.9|195.9|0
1642602140000|2022-01-19 14:22:20|198.05|196.05|198.05|196.05|198.05|196.05|198.05|196.05|0
1642602150000|2022-01-19 14:22:30|197.9|195.9|198.05|196.05|198.05|196.05|197.9|195.9|0
1642602160000|2022-01-19 14:22:40|197.9|195.9|197.74|195.74|197.9|195.9|197.74|195.74|0
1642602170000|2022-01-19 14:22:50|197.66|195.66|197.74|195.74|197.74|195.74|197.59|195.59|0
1642602180000|2022-01-19 14:23:00|197.9|195.9|197.9|195.9|197.9|195.9|197.9|195.9|0
1642602190000|2022-01-19 14:23:10|197.74|195.74|197.29|195.29|197.74|195.74|197.29|195.29|0
1642602200000|2022-01-19 14:23:20|197.28|195.28|197.28|195.28|197.28|195.28|197.28|195.28|0
1642602210000|2022-01-19 14:23:30|197.13|195.13|196.98|194.98|197.13|195.13|196.98|194.98|0
1642602220000|2022-01-19 14:23:40|197.13|195.13|196.83|194.83|197.13|195.13|196.83|194.83|0
1642602230000|2022-01-19 14:23:50|196.67|194.67|196.67|194.67|196.67|194.67|196.67|194.67|0
1642602240000|2022-01-19 14:24:00|196.83|194.83|196.52|194.52|196.83|194.83|196.52|194.52|0
1642602250000|2022-01-19 14:24:10|196.37|194.37|196.37|194.37|196.37|194.37|196.37|194.37|0
1642602260000|2022-01-19 14:24:20|196.22|194.22|196.22|194.22|196.22|194.22|196.22|194.22|0
1642602270000|2022-01-19 14:24:30|196.06|194.06|195.76|193.76|196.06|194.06|195.76|193.76|0
1642602280000|2022-01-19 14:24:40|195.91|193.91|195.76|193.76|195.91|193.91|195.76|193.76|0
1642602290000|2022-01-19 14:24:50|195.91|193.91|196.22|194.22|196.22|194.22|195.91|193.91|0
1642602300000|2022-01-19 14:25:00|195.76|193.76|196.14|194.14|196.37|194.37|195.76|193.76|0
1642602310000|2022-01-19 14:25:10|196.06|194.06|195.91|193.91|196.06|194.06|195.91|193.91|0
1642602330000|2022-01-19 14:25:30|196.22|194.22|196.06|194.06|196.22|194.22|196.06|194.06|0
1642602340000|2022-01-19 14:25:40|196.22|194.22|196.06|194.06|196.22|194.22|195.98|193.98|0
1642602350000|2022-01-19 14:25:50|195.91|193.91|196.06|194.06|196.06|194.06|195.91|193.91|0
1642602360000|2022-01-19 14:26:00|195.91|193.91|196.06|194.06|196.06|194.06|195.91|193.91|0
1642602380000|2022-01-19 14:26:20|195.91|193.91|196.52|194.52|196.52|194.52|195.91|193.91|0
1642602390000|2022-01-19 14:26:30|196.67|194.67|196.67|194.67|196.67|194.67|196.44|194.44|0
1642602400000|2022-01-19 14:26:40|196.52|194.52|196.52|194.52|196.52|194.52|196.52|194.52|0
1642602410000|2022-01-19 14:26:50|196.37|194.37|196.21|194.21|196.37|194.37|196.21|194.21|0
1642602420000|2022-01-19 14:27:00|196.06|194.06|196.21|194.21|196.21|194.21|196.06|194.06|0
1642602430000|2022-01-19 14:27:10|196.06|194.06|195.91|193.91|196.06|194.06|195.91|193.91|0
1642602450000|2022-01-19 14:27:30|196.21|194.21|196.52|194.52|196.52|194.52|196.21|194.21|0
1642602460000|2022-01-19 14:27:40|196.37|194.37|196.82|194.82|196.82|194.82|196.37|194.37|0
1642602470000|2022-01-19 14:27:50|196.67|194.67|196.67|194.67|196.82|194.82|196.67|194.67|0
1642602480000|2022-01-19 14:28:00|196.37|194.37|196.37|194.37|196.52|194.52|196.21|194.21|0
1642602490000|2022-01-19 14:28:10|195.91|193.91|196.06|194.06|196.06|194.06|195.91|193.91|0
1642602500000|2022-01-19 14:28:20|196.21|194.21|196.06|194.06|196.21|194.21|196.06|194.06|0
1642602510000|2022-01-19 14:28:30|195.91|193.91|195.76|193.76|195.91|193.91|195.76|193.76|0
1642602520000|2022-01-19 14:28:40|195.91|193.91|195.91|193.91|195.91|193.91|195.76|193.76|0
1642602530000|2022-01-19 14:28:50|196.06|194.06|196.06|194.06|196.06|194.06|196.06|194.06|0
1642602540000|2022-01-19 14:29:00|196.29|194.29|195.91|193.91|196.29|194.29|195.91|193.91|0
1642602550000|2022-01-19 14:29:10|196.06|194.06|195.91|193.91|196.06|194.06|195.91|193.91|0
1642602560000|2022-01-19 14:29:20|195.76|193.76|196.97|194.97|196.97|194.97|195.76|193.76|0
1642602570000|2022-01-19 14:29:30|197.13|195.13|197.2|195.2|197.43|195.43|197.13|195.13|0
1642602580000|2022-01-19 14:29:40|196.97|194.97|197.28|195.28|197.28|195.28|196.97|194.97|0
1642602590000|2022-01-19 14:29:50|197.43|195.43|196.67|194.67|197.43|195.43|196.67|194.67|0
1642602600000|2022-01-19 14:30:00|196.52|194.52|195.6|193.6|196.52|194.52|195.6|193.6|0
1642602610000|2022-01-19 14:30:10|195.52|193.52|197.13|195.13|197.13|195.13|195.52|193.52|0
1642602620000|2022-01-19 14:30:20|197.43|195.43|198.66|196.66|198.66|196.66|197.43|195.43|0
1642602630000|2022-01-19 14:30:30|198.81|196.81|199.27|197.27|199.42|197.42|198.81|196.81|0
1642602640000|2022-01-19 14:30:40|198.04|196.04|198.04|196.04|198.35|196.35|198.04|196.04|0
1642602650000|2022-01-19 14:30:50|197.43|195.43|197.13|195.13|197.43|195.43|197.13|195.13|0
1642602660000|2022-01-19 14:31:00|195.91|193.91|195.76|193.76|195.91|193.91|195.3|193.3|0
1642602670000|2022-01-19 14:31:10|196.21|194.21|196.36|194.36|196.36|194.36|195.91|193.91|0
1642602680000|2022-01-19 14:31:20|195.3|193.3|196.61|194.61|196.76|194.76|195.3|193.3|0
1642602690000|2022-01-19 14:31:30|196.91|194.91|196.91|194.91|197.07|195.07|196.76|194.76|0
1642602700000|2022-01-19 14:31:40|196.61|194.61|198.74|196.74|198.74|196.74|196.61|194.61|0
1642602710000|2022-01-19 14:31:50|198.44|196.44|199.51|197.51|199.51|197.51|198.44|196.44|0
1642602720000|2022-01-19 14:32:00|200.27|198.27|199.97|197.97|200.89|198.89|199.97|197.97|0
1642602730000|2022-01-19 14:32:10|200.27|198.27|201.35|199.35|201.5|199.5|200.27|198.27|0
1642602740000|2022-01-19 14:32:20|201.5|199.5|201.66|199.66|201.66|199.66|201.5|199.5|0
1642602750000|2022-01-19 14:32:30|201.04|199.04|201.35|199.35|201.35|199.35|201.04|199.04|0
1642602760000|2022-01-19 14:32:40|201.5|199.5|201.5|199.5|201.66|199.66|201.5|199.5|0
1642602770000|2022-01-19 14:32:50|201.12|199.12|199.81|197.81|201.12|199.12|199.81|197.81|0
1642602780000|2022-01-19 14:33:00|199.89|197.89|199.66|197.66|200.43|198.43|199.51|197.51|0
1642602790000|2022-01-19 14:33:10|199.81|197.81|199.81|197.81|200.12|198.12|199.81|197.81|0
1642602800000|2022-01-19 14:33:20|200.27|198.27|198.89|196.89|200.27|198.27|198.89|196.89|0
1642602810000|2022-01-19 14:33:30|199.35|197.35|198.59|196.59|199.35|197.35|198.59|196.59|0
1642602820000|2022-01-19 14:33:40|198.44|196.44|199.35|197.35|199.35|197.35|198.44|196.44|0
1642602830000|2022-01-19 14:33:50|198.89|196.89|197.83|195.83|199.05|197.05|197.83|195.83|0
1642602840000|2022-01-19 14:34:00|197.98|195.98|197.82|195.82|197.98|195.98|197.82|195.82|0
1642602850000|2022-01-19 14:34:10|197.22|195.22|198.74|196.74|198.74|196.74|197.22|195.22|0
1642602860000|2022-01-19 14:34:20|198.89|196.89|197.67|195.67|198.89|196.89|197.67|195.67|0
1642602870000|2022-01-19 14:34:30|197.37|195.37|197.06|195.06|197.82|195.82|197.06|195.06|0
1642602880000|2022-01-19 14:34:40|196.45|194.45|195.54|193.54|196.45|194.45|195.39|193.39|0
1642602890000|2022-01-19 14:34:50|196.15|194.15|196.15|194.15|196.15|194.15|196|194|0
1642602900000|2022-01-19 14:35:00|195.54|193.54|196.91|194.91|196.91|194.91|195.54|193.54|0
1642602910000|2022-01-19 14:35:10|196.76|194.76|196.15|194.15|196.76|194.76|195.85|193.85|0
1642602920000|2022-01-19 14:35:20|195.85|193.85|195.85|193.85|195.85|193.85|195.39|193.39|0
1642602930000|2022-01-19 14:35:30|195.7|193.7|196.45|194.45|196.45|194.45|195.7|193.7|0
1642602940000|2022-01-19 14:35:40|196.91|194.91|198.43|196.43|198.43|196.43|196.91|194.91|0
1642602950000|2022-01-19 14:35:50|198.74|196.74|197.82|195.82|198.74|196.74|197.67|195.67|0
1642602960000|2022-01-19 14:36:00|198.28|196.28|197.67|195.67|198.28|196.28|197.67|195.67|0
1642602970000|2022-01-19 14:36:10|196.76|194.76|197.37|195.37|197.37|195.37|196.76|194.76|0
1642602980000|2022-01-19 14:36:20|197.52|195.52|198.28|196.28|198.28|196.28|197.52|195.52|0
1642602990000|2022-01-19 14:36:30|198.74|196.74|199.5|197.5|199.5|197.5|198.74|196.74|0
1642603000000|2022-01-19 14:36:40|201.04|199.04|200.73|198.73|201.04|199.04|200.73|198.73|0
1642603010000|2022-01-19 14:36:50|201.04|199.04|200.42|198.42|201.04|199.04|200.42|198.42|0
1642603020000|2022-01-19 14:37:00|200.58|198.58|199.96|197.96|200.58|198.58|199.81|197.81|0
1642603030000|2022-01-19 14:37:10|200.27|198.27|201.19|199.19|201.65|199.65|200.27|198.27|0
1642603040000|2022-01-19 14:37:20|201.96|199.96|203.2|201.2|203.2|201.2|201.96|199.96|0
1642603050000|2022-01-19 14:37:30|203.43|201.43|203.82|201.82|203.82|201.82|203.43|201.43|0
1642603060000|2022-01-19 14:37:40|203.97|201.97|204.13|202.13|204.13|202.13|203.97|201.97|0
1642603070000|2022-01-19 14:37:50|204.28|202.28|204.13|202.13|204.44|202.44|204.13|202.13|0
1642603080000|2022-01-19 14:38:00|203.97|201.97|204.44|202.44|204.44|202.44|203.97|201.97|0
1642603090000|2022-01-19 14:38:10|204.59|202.59|204.75|202.75|204.9|202.9|204.59|202.59|0
1642603100000|2022-01-19 14:38:20|204.9|202.9|205.53|203.53|205.53|203.53|204.9|202.9|0
1642603110000|2022-01-19 14:38:30|205.21|203.21|204.13|202.13|205.21|203.21|203.97|201.97|0
1642603120000|2022-01-19 14:38:40|204.59|202.59|204.44|202.44|204.59|202.59|204.28|202.28|0
1642603130000|2022-01-19 14:38:50|204.59|202.59|204.59|202.59|204.59|202.59|204.59|202.59|0
1642603140000|2022-01-19 14:39:00|205.21|203.21|205.99|203.99|205.99|203.99|205.21|203.21|0
1642603150000|2022-01-19 14:39:10|205.84|203.84|205.52|203.52|206.3|204.3|205.52|203.52|0
1642603160000|2022-01-19 14:39:20|205.68|203.68|205.44|203.44|205.68|203.68|205.44|203.44|0
1642603170000|2022-01-19 14:39:30|205.68|203.68|206.3|204.3|206.3|204.3|205.68|203.68|0
1642603180000|2022-01-19 14:39:40|206.15|204.15|205.84|203.84|206.15|204.15|205.21|203.21|0
1642603190000|2022-01-19 14:39:50|205.68|203.68|204.59|202.59|205.68|203.68|204.59|202.59|0
1642603200000|2022-01-19 14:40:00|204.75|202.75|203.2|201.2|204.9|202.9|203.2|201.2|0
1642603210000|2022-01-19 14:40:10|203.04|201.04|202.42|200.42|203.04|201.04|202.42|200.42|0
1642603220000|2022-01-19 14:40:20|202.27|200.27|202.27|200.27|202.73|200.73|202.27|200.27|0
1642603230000|2022-01-19 14:40:30|202.11|200.11|201.65|199.65|202.42|200.42|201.65|199.65|0
1642603240000|2022-01-19 14:40:40|201.42|199.42|201.88|199.88|201.88|199.88|201.42|199.42|0
1642603250000|2022-01-19 14:40:50|202.27|200.27|202.42|200.42|202.42|200.42|202.11|200.11|0
1642603260000|2022-01-19 14:41:00|202.58|200.58|203.2|201.2|203.35|201.35|202.58|200.58|0
1642603270000|2022-01-19 14:41:10|203.35|201.35|202.89|200.89|203.35|201.35|202.89|200.89|0
1642603280000|2022-01-19 14:41:20|203.19|201.19|203.35|201.35|203.5|201.5|203.19|201.19|0
1642603290000|2022-01-19 14:41:30|203.19|201.19|203.27|201.27|203.35|201.35|203.04|201.04|0
1642603300000|2022-01-19 14:41:40|202.65|200.65|201.34|199.34|202.65|200.65|201.34|199.34|0
1642603310000|2022-01-19 14:41:50|201.8|199.8|201.5|199.5|201.96|199.96|201.5|199.5|0
1642603320000|2022-01-19 14:42:00|202.11|200.11|202.42|200.42|202.42|200.42|201.96|199.96|0
1642603330000|2022-01-19 14:42:10|202.03|200.03|202.58|200.58|202.58|200.58|202.03|200.03|0
1642603340000|2022-01-19 14:42:20|202.42|200.42|202.73|200.73|202.88|200.88|202.42|200.42|0
1642603350000|2022-01-19 14:42:30|201.5|199.5|201.34|199.34|201.8|199.8|201.34|199.34|0
1642603360000|2022-01-19 14:42:40|201.65|199.65|200.11|198.11|201.65|199.65|200.11|198.11|0
1642603370000|2022-01-19 14:42:50|199.35|197.35|197.66|195.66|199.35|197.35|197.66|195.66|0
1642603380000|2022-01-19 14:43:00|198.43|196.43|198.2|196.2|198.43|196.43|197.66|195.66|0
1642603390000|2022-01-19 14:43:10|198.12|196.12|197.21|195.21|198.12|196.12|197.06|195.06|0
1642603400000|2022-01-19 14:43:20|197.06|195.06|197.66|195.66|197.66|195.66|197.06|195.06|0
1642603410000|2022-01-19 14:43:30|197.59|195.59|197.82|195.82|197.82|195.82|197.06|195.06|0
1642603420000|2022-01-19 14:43:40|198.12|196.12|198.43|196.43|198.43|196.43|198.12|196.12|0
1642603430000|2022-01-19 14:43:50|198.27|196.27|198.73|196.73|198.73|196.73|198.27|196.27|0
1642603440000|2022-01-19 14:44:00|198.43|196.43|198.89|196.89|199.04|197.04|198.43|196.43|0
1642603450000|2022-01-19 14:44:10|199.5|197.5|200.42|198.42|200.42|198.42|199.5|197.5|0
1642603460000|2022-01-19 14:44:20|200.57|198.57|200.72|198.72|200.72|198.72|199.8|197.8|0
1642603470000|2022-01-19 14:44:30|200.88|198.88|201.34|199.34|201.65|199.65|200.88|198.88|0
1642603480000|2022-01-19 14:44:40|201.65|199.65|201.8|199.8|201.8|199.8|201.49|199.49|0
1642603490000|2022-01-19 14:44:50|201.96|199.96|201.8|199.8|201.96|199.96|201.8|199.8|0
1642603500000|2022-01-19 14:45:00|201.49|199.49|201.49|199.49|201.49|199.49|201.03|199.03|0
1642603510000|2022-01-19 14:45:10|201.65|199.65|202.73|200.73|202.73|200.73|201.65|199.65|0
1642603520000|2022-01-19 14:45:20|202.57|200.57|201.8|199.8|202.8|200.8|201.8|199.8|0
1642603530000|2022-01-19 14:45:30|202.26|200.26|202.57|200.57|202.57|200.57|202.26|200.26|0
1642603540000|2022-01-19 14:45:40|202.88|200.88|202.11|200.11|202.88|200.88|202.11|200.11|0
1642603550000|2022-01-19 14:45:50|201.65|199.65|201.65|199.65|201.8|199.8|201.34|199.34|0
1642603560000|2022-01-19 14:46:00|202.26|200.26|203.5|201.5|203.5|201.5|202.26|200.26|0
1642603570000|2022-01-19 14:46:10|203.97|201.97|205.52|203.52|205.52|203.52|203.97|201.97|0
1642603580000|2022-01-19 14:46:20|205.44|203.44|204.9|202.9|205.44|203.44|204.9|202.9|0
1642603590000|2022-01-19 14:46:30|205.05|203.05|205.21|203.21|205.21|203.21|204.9|202.9|0
1642603600000|2022-01-19 14:46:40|205.52|203.52|205.83|203.83|205.99|203.99|205.52|203.52|0
1642603610000|2022-01-19 14:46:50|204.9|202.9|205.05|203.05|205.52|203.52|204.74|202.74|0
1642603620000|2022-01-19 14:47:00|204.9|202.9|204.74|202.74|205.05|203.05|204.74|202.74|0
1642603630000|2022-01-19 14:47:10|204.43|202.43|204.74|202.74|204.74|202.74|204.12|202.12|0
1642603640000|2022-01-19 14:47:20|204.58|202.58|204.74|202.74|204.74|202.74|204.58|202.58|0
1642603650000|2022-01-19 14:47:30|204.04|202.04|203.65|201.65|204.43|202.43|203.65|201.65|0
1642603660000|2022-01-19 14:47:40|203.5|201.5|203.34|201.34|203.5|201.5|203.34|201.34|0
1642603670000|2022-01-19 14:47:50|203.65|201.65|204.04|202.04|204.12|202.12|203.65|201.65|0
1642603680000|2022-01-19 14:48:00|203.81|201.81|203.65|201.65|203.96|201.96|203.19|201.19|0
1642603690000|2022-01-19 14:48:10|203.5|201.5|204.58|202.58|204.58|202.58|203.5|201.5|0
1642603700000|2022-01-19 14:48:20|204.43|202.43|205.05|203.05|205.05|203.05|204.43|202.43|0
1642603710000|2022-01-19 14:48:30|204.89|202.89|205.36|203.36|205.36|203.36|204.89|202.89|0
1642603720000|2022-01-19 14:48:40|205.67|203.67|204.12|202.12|205.67|203.67|204.12|202.12|0
1642603730000|2022-01-19 14:48:50|204.27|202.27|204.58|202.58|204.58|202.58|204.27|202.27|0
1642603740000|2022-01-19 14:49:00|203.81|201.81|203.81|201.81|203.81|201.81|203.81|201.81|0
1642603750000|2022-01-19 14:49:10|203.65|201.65|203.96|201.96|204.12|202.12|203.65|201.65|0
1642603760000|2022-01-19 14:49:20|203.81|201.81|203.5|201.5|203.81|201.81|203.5|201.5|0
1642603770000|2022-01-19 14:49:30|201.49|199.49|200.87|198.87|201.49|199.49|200.87|198.87|0
1642603780000|2022-01-19 14:49:40|200.26|198.26|199.95|197.95|200.26|198.26|199.8|197.8|0
1642603790000|2022-01-19 14:49:50|200.57|198.57|201.03|199.03|201.18|199.18|200.57|198.57|0
1642603800000|2022-01-19 14:50:00|201.18|199.18|200.11|198.11|201.18|199.18|200.11|198.11|0
1642603810000|2022-01-19 14:50:10|198.88|196.88|198.88|196.88|198.88|196.88|198.73|196.73|0
1642603820000|2022-01-19 14:50:20|199.03|197.03|199.65|197.65|199.65|197.65|199.03|197.03|0
1642603830000|2022-01-19 14:50:30|199.57|197.57|199.65|197.65|199.65|197.65|198.88|196.88|0
1642603840000|2022-01-19 14:50:40|200.11|198.11|200.57|198.57|200.87|198.87|200.11|198.11|0
1642603850000|2022-01-19 14:50:50|200.87|198.87|199.8|197.8|201.03|199.03|199.8|197.8|0
1642603860000|2022-01-19 14:51:00|199.95|197.95|200.26|198.26|200.26|198.26|199.64|197.64|0
1642603870000|2022-01-19 14:51:10|201.18|199.18|201.33|199.33|201.33|199.33|200.41|198.41|0
1642603880000|2022-01-19 14:51:20|201.64|199.64|201.95|199.95|201.95|199.95|201.64|199.64|0
1642603890000|2022-01-19 14:51:30|202.41|200.41|202.18|200.18|202.41|200.41|201.95|199.95|0
1642603900000|2022-01-19 14:51:40|202.1|200.1|203.5|201.5|203.5|201.5|202.1|200.1|0
1642603910000|2022-01-19 14:51:50|203.72|201.72|203.81|201.81|203.81|201.81|203.65|201.65|0
1642603920000|2022-01-19 14:52:00|203.96|201.96|204.43|202.43|204.43|202.43|203.96|201.96|0
1642603930000|2022-01-19 14:52:10|205.2|203.2|205.82|203.82|205.82|203.82|205.2|203.2|0
1642603940000|2022-01-19 14:52:20|204.89|202.89|203.8|201.8|205.05|203.05|203.8|201.8|0
1642603950000|2022-01-19 14:52:30|204.03|202.03|203.19|201.19|204.03|202.03|203.19|201.19|0
1642603960000|2022-01-19 14:52:40|203.49|201.49|203.49|201.49|203.49|201.49|203.49|201.49|0
1642603970000|2022-01-19 14:52:50|203.19|201.19|203.34|201.34|203.65|201.65|203.19|201.19|0
1642603980000|2022-01-19 14:53:00|203.65|201.65|203.65|201.65|203.8|201.8|203.18|201.18|0
1642603990000|2022-01-19 14:53:10|203.49|201.49|203.96|201.96|203.96|201.96|202.88|200.88|0
1642604000000|2022-01-19 14:53:20|204.11|202.11|203.65|201.65|204.27|202.27|203.65|201.65|0
1642604010000|2022-01-19 14:53:30|204.11|202.11|204.11|202.11|204.11|202.11|203.96|201.96|0
1642604020000|2022-01-19 14:53:40|203.8|201.8|203.03|201.03|203.8|201.8|203.03|201.03|0
1642604030000|2022-01-19 14:53:50|203.96|201.96|203.57|201.57|203.96|201.96|203.57|201.57|0
1642604040000|2022-01-19 14:54:00|203.34|201.34|203.49|201.49|203.8|201.8|203.34|201.34|0
1642604050000|2022-01-19 14:54:10|203.18|201.18|203.49|201.49|203.65|201.65|203.18|201.18|0
1642604060000|2022-01-19 14:54:20|203.34|201.34|203.8|201.8|203.8|201.8|203.34|201.34|0
1642604070000|2022-01-19 14:54:30|203.96|201.96|203.8|201.8|204.11|202.11|203.8|201.8|0
1642604080000|2022-01-19 14:54:40|204.5|202.5|204.42|202.42|204.58|202.58|204.42|202.42|0
1642604090000|2022-01-19 14:54:50|204.11|202.11|203.65|201.65|204.11|202.11|203.65|201.65|0
1642604100000|2022-01-19 14:55:00|204.27|202.27|203.8|201.8|204.27|202.27|203.49|201.49|0
1642604110000|2022-01-19 14:55:10|204.34|202.34|205.36|203.36|205.36|203.36|204.34|202.34|0
1642604120000|2022-01-19 14:55:20|205.67|203.67|204.73|202.73|205.82|203.82|204.73|202.73|0
1642604130000|2022-01-19 14:55:30|204.89|202.89|203.96|201.96|204.89|202.89|203.96|201.96|0
1642604140000|2022-01-19 14:55:40|204.27|202.27|205.35|203.35|205.35|203.35|204.27|202.27|0
1642604150000|2022-01-19 14:55:50|205.51|203.51|205.2|203.2|205.51|203.51|204.89|202.89|0
1642604160000|2022-01-19 14:56:00|203.96|201.96|204.03|202.03|204.03|202.03|203.49|201.49|0
1642604170000|2022-01-19 14:56:10|204.11|202.11|204.73|202.73|204.73|202.73|204.11|202.11|0
1642604180000|2022-01-19 14:56:20|204.27|202.27|204.58|202.58|204.73|202.73|204.27|202.27|0
1642604190000|2022-01-19 14:56:30|204.73|202.73|205.04|203.04|205.04|203.04|204.73|202.73|0
1642604200000|2022-01-19 14:56:40|205.35|203.35|205.67|203.67|205.67|203.67|205.2|203.2|0
1642604210000|2022-01-19 14:56:50|205.2|203.2|205.04|203.04|205.2|203.2|205.04|203.04|0
1642604220000|2022-01-19 14:57:00|204.89|202.89|205.04|203.04|205.04|203.04|204.73|202.73|0
1642604230000|2022-01-19 14:57:10|204.73|202.73|204.27|202.27|204.73|202.73|203.96|201.96|0
1642604240000|2022-01-19 14:57:20|203.96|201.96|203.03|201.03|204.03|202.03|203.03|201.03|0
1642604250000|2022-01-19 14:57:30|203.34|201.34|204.42|202.42|204.42|202.42|203.34|201.34|0
1642604260000|2022-01-19 14:57:40|204.58|202.58|205.35|203.35|205.35|203.35|204.58|202.58|0
1642604270000|2022-01-19 14:57:50|205.04|203.04|205.66|203.66|205.66|203.66|205.04|203.04|0
1642604280000|2022-01-19 14:58:00|205.2|203.2|205.82|203.82|205.82|203.82|204.89|202.89|0
1642604290000|2022-01-19 14:58:10|205.51|203.51|205.82|203.82|206.05|204.05|205.51|203.51|0
1642604300000|2022-01-19 14:58:20|205.66|203.66|204.73|202.73|205.66|203.66|204.65|202.65|0
1642604310000|2022-01-19 14:58:30|204.81|202.81|204.11|202.11|204.81|202.81|203.8|201.8|0
1642604320000|2022-01-19 14:58:40|204.26|202.26|204.26|202.26|204.26|202.26|204.11|202.11|0
1642604330000|2022-01-19 14:58:50|204.57|202.57|204.11|202.11|204.57|202.57|203.95|201.95|0
1642604340000|2022-01-19 14:59:00|203.64|201.64|204.57|202.57|204.57|202.57|203.64|201.64|0
1642604350000|2022-01-19 14:59:10|204.26|202.26|204.57|202.57|204.89|202.89|204.11|202.11|0
1642604360000|2022-01-19 14:59:20|204.73|202.73|204.11|202.11|204.73|202.73|203.8|201.8|0
1642604370000|2022-01-19 14:59:30|204.57|202.57|204.57|202.57|204.57|202.57|204.42|202.42|0
1642604380000|2022-01-19 14:59:40|204.73|202.73|204.73|202.73|204.88|202.88|204.73|202.73|0
1642604390000|2022-01-19 14:59:50|204.42|202.42|204.73|202.73|204.73|202.73|204.42|202.42|0
1642604400000|2022-01-19 15:00:00|205.82|203.82|204.26|202.26|206.13|204.13|204.26|202.26|0
1642604410000|2022-01-19 15:00:10|203.64|201.64|202.25|200.25|203.64|201.64|202.25|200.25|0
1642604420000|2022-01-19 15:00:20|203.02|201.02|202.87|200.87|203.02|201.02|202.71|200.71|0
1642604430000|2022-01-19 15:00:30|202.71|200.71|203.49|201.49|203.49|201.49|202.71|200.71|0
1642604440000|2022-01-19 15:00:40|203.02|201.02|203.02|201.02|203.02|201.02|202.87|200.87|0
1642604450000|2022-01-19 15:00:50|202.71|200.71|203.33|201.33|203.33|201.33|202.71|200.71|0
1642604460000|2022-01-19 15:01:00|204.42|202.42|204.73|202.73|204.73|202.73|203.95|201.95|0
1642604470000|2022-01-19 15:01:10|205.35|203.35|205.04|203.04|205.35|203.35|205.04|203.04|0
1642604480000|2022-01-19 15:01:20|204.42|202.42|204.88|202.88|204.88|202.88|204.42|202.42|0
1642604490000|2022-01-19 15:01:30|203.64|201.64|202.1|200.1|203.64|201.64|202.1|200.1|0
1642604500000|2022-01-19 15:01:40|201.79|199.79|201.63|199.63|201.94|199.94|201.63|199.63|0
1642604510000|2022-01-19 15:01:50|201.48|199.48|201.63|199.63|201.63|199.63|201.48|199.48|0
1642604520000|2022-01-19 15:02:00|200.86|198.86|202.1|200.1|202.1|200.1|200.86|198.86|0
1642604530000|2022-01-19 15:02:10|202.87|200.87|203.02|201.02|203.02|201.02|202.71|200.71|0
1642604540000|2022-01-19 15:02:20|202.71|200.71|202.4|200.4|203.02|201.02|202.4|200.4|0
1642604550000|2022-01-19 15:02:30|202.1|200.1|201.32|199.32|202.1|200.1|201.32|199.32|0
1642604560000|2022-01-19 15:02:40|202.1|200.1|201.79|199.79|202.1|200.1|201.79|199.79|0
1642604570000|2022-01-19 15:02:50|201.94|199.94|201.79|199.79|202.09|200.09|201.79|199.79|0
1642604580000|2022-01-19 15:03:00|201.94|199.94|201.94|199.94|201.94|199.94|201.48|199.48|0
1642604590000|2022-01-19 15:03:10|201.48|199.48|201.48|199.48|201.79|199.79|201.32|199.32|0
1642604600000|2022-01-19 15:03:20|200.09|198.09|199.48|197.48|200.09|198.09|199.48|197.48|0
1642604610000|2022-01-19 15:03:30|199.94|197.94|200.4|198.4|200.4|198.4|199.79|197.79|0
1642604620000|2022-01-19 15:03:40|200.63|198.63|201.94|199.94|201.94|199.94|200.63|198.63|0
1642604630000|2022-01-19 15:03:50|202.25|200.25|202.25|200.25|202.4|200.4|202.25|200.25|0
1642604640000|2022-01-19 15:04:00|202.71|200.71|202.71|200.71|203.64|201.64|202.71|200.71|0
1642604650000|2022-01-19 15:04:10|202.4|200.4|203.18|201.18|203.18|201.18|202.4|200.4|0
1642604660000|2022-01-19 15:04:20|203.33|201.33|203.48|201.48|203.64|201.64|203.33|201.33|0
1642604670000|2022-01-19 15:04:30|203.64|201.64|202.71|200.71|203.64|201.64|202.71|200.71|0
1642604680000|2022-01-19 15:04:40|203.17|201.17|202.56|200.56|203.17|201.17|202.56|200.56|0
1642604690000|2022-01-19 15:04:50|202.09|200.09|202.09|200.09|202.25|200.25|202.09|200.09|0
1642604700000|2022-01-19 15:05:00|201.78|199.78|200.86|198.86|201.94|199.94|200.86|198.86|0
1642604710000|2022-01-19 15:05:10|200.55|198.55|200.55|198.55|200.55|198.55|200.25|198.25|0
1642604720000|2022-01-19 15:05:20|200.4|198.4|199.79|197.79|200.4|198.4|199.79|197.79|0
1642604730000|2022-01-19 15:05:30|200.09|198.09|200.4|198.4|200.71|198.71|200.09|198.09|0
1642604740000|2022-01-19 15:05:40|200.25|198.25|200.63|198.63|200.71|198.71|200.25|198.25|0
1642604750000|2022-01-19 15:05:50|200.55|198.55|200.55|198.55|200.55|198.55|200.25|198.25|0
1642604760000|2022-01-19 15:06:00|199.79|197.79|200.25|198.25|200.25|198.25|199.79|197.79|0
1642604770000|2022-01-19 15:06:10|199.79|197.79|199.33|197.33|199.79|197.79|199.33|197.33|0
1642604780000|2022-01-19 15:06:20|198.56|196.56|198.71|196.71|198.71|196.71|198.48|196.48|0
1642604790000|2022-01-19 15:06:30|199.17|197.17|198.56|196.56|199.17|197.17|198.56|196.56|0
1642604800000|2022-01-19 15:06:40|198.71|196.71|198.25|196.25|198.71|196.71|198.25|196.25|0
1642604810000|2022-01-19 15:06:50|198.41|196.41|197.95|195.95|198.56|196.56|197.95|195.95|0
1642604820000|2022-01-19 15:07:00|197.56|195.56|197.95|195.95|198.1|196.1|197.56|195.56|0
1642604830000|2022-01-19 15:07:10|197.49|195.49|197.19|195.19|197.64|195.64|197.19|195.19|0
1642604840000|2022-01-19 15:07:20|197.03|195.03|198.1|196.1|198.1|196.1|197.03|195.03|0
1642604850000|2022-01-19 15:07:30|198.25|196.25|197.56|195.56|198.41|196.41|197.56|195.56|0
1642604860000|2022-01-19 15:07:40|197.64|195.64|197.64|195.64|197.64|195.64|197.34|195.34|0
1642604870000|2022-01-19 15:07:50|197.03|195.03|196.88|194.88|197.34|195.34|196.88|194.88|0
1642604880000|2022-01-19 15:08:00|195.67|193.67|195.97|193.97|195.97|193.97|195.67|193.67|0
1642604890000|2022-01-19 15:08:10|195.82|193.82|195.82|193.82|196.12|194.12|195.82|193.82|0
1642604900000|2022-01-19 15:08:20|195.67|193.67|195.82|193.82|195.82|193.82|195.67|193.67|0
1642604910000|2022-01-19 15:08:30|195.67|193.67|195.82|193.82|195.97|193.97|195.67|193.67|0
1642604920000|2022-01-19 15:08:40|195.97|193.97|195.82|193.82|196.27|194.27|195.82|193.82|0
1642604930000|2022-01-19 15:08:50|195.36|193.36|196.12|194.12|196.12|194.12|195.36|193.36|0
1642604940000|2022-01-19 15:09:00|196.58|194.58|197.03|195.03|197.03|195.03|196.58|194.58|0
1642604950000|2022-01-19 15:09:10|197.19|195.19|197.95|195.95|197.95|195.95|197.19|195.19|0
1642604960000|2022-01-19 15:09:20|197.64|195.64|197.18|195.18|197.64|195.64|197.18|195.18|0
1642604970000|2022-01-19 15:09:30|197.03|195.03|196.73|194.73|197.03|195.03|196.73|194.73|0
1642604980000|2022-01-19 15:09:40|196.58|194.58|196.58|194.58|196.58|194.58|196.58|194.58|0
1642604990000|2022-01-19 15:09:50|197.03|195.03|196.88|194.88|197.18|195.18|196.88|194.88|0
1642605000000|2022-01-19 15:10:00|196.58|194.58|197.34|195.34|197.34|195.34|196.58|194.58|0
1642605010000|2022-01-19 15:10:10|197.18|195.18|198.25|196.25|198.25|196.25|197.18|195.18|0
1642605020000|2022-01-19 15:10:20|198.4|196.4|197.34|195.34|198.4|196.4|197.34|195.34|0
1642605030000|2022-01-19 15:10:30|197.64|195.64|196.88|194.88|197.64|195.64|196.88|194.88|0
1642605040000|2022-01-19 15:10:40|197.03|195.03|196.73|194.73|197.03|195.03|196.73|194.73|0
1642605050000|2022-01-19 15:10:50|196.88|194.88|197.49|195.49|197.49|195.49|196.88|194.88|0
1642605060000|2022-01-19 15:11:00|197.34|195.34|198.71|196.71|198.71|196.71|197.34|195.34|0
1642605070000|2022-01-19 15:11:10|198.25|196.25|198.1|196.1|198.25|196.25|197.79|195.79|0
1642605080000|2022-01-19 15:11:20|197.49|195.49|197.64|195.64|197.71|195.71|197.49|195.49|0
1642605090000|2022-01-19 15:11:30|197.49|195.49|197.18|195.18|197.49|195.49|197.18|195.18|0
1642605100000|2022-01-19 15:11:40|197.1|195.1|195.82|193.82|197.1|195.1|195.82|193.82|0
1642605110000|2022-01-19 15:11:50|195.66|193.66|196.27|194.27|196.27|194.27|195.66|193.66|0
1642605120000|2022-01-19 15:12:00|196.5|194.5|197.18|195.18|197.49|195.49|196.5|194.5|0
1642605130000|2022-01-19 15:12:10|197.33|195.33|197.18|195.18|197.64|195.64|197.18|195.18|0
1642605140000|2022-01-19 15:12:20|197.03|195.03|198.25|196.25|198.25|196.25|197.03|195.03|0
1642605150000|2022-01-19 15:12:30|198.4|196.4|198.71|196.71|198.71|196.71|198.1|196.1|0
1642605160000|2022-01-19 15:12:40|198.4|196.4|198.63|196.63|198.71|196.71|197.94|195.94|0
1642605170000|2022-01-19 15:12:50|198.86|196.86|198.55|196.55|198.86|196.86|198.55|196.55|0
1642605180000|2022-01-19 15:13:00|197.94|195.94|198.25|196.25|198.25|196.25|197.94|195.94|0
1642605190000|2022-01-19 15:13:10|197.94|195.94|199.17|197.17|199.17|197.17|197.94|195.94|0
1642605200000|2022-01-19 15:13:20|199.47|197.47|198.71|196.71|199.47|197.47|198.71|196.71|0
1642605210000|2022-01-19 15:13:30|197.94|195.94|197.79|195.79|197.94|195.94|197.79|195.79|0
1642605220000|2022-01-19 15:13:40|197.94|195.94|198.1|196.1|198.1|196.1|197.94|195.94|0
1642605230000|2022-01-19 15:13:50|198.25|196.25|198.25|196.25|198.4|196.4|198.25|196.25|0
1642605240000|2022-01-19 15:14:00|198.4|196.4|198.1|196.1|198.4|196.4|197.94|195.94|0
1642605250000|2022-01-19 15:14:10|197.94|195.94|197.49|195.49|197.94|195.94|197.49|195.49|0
1642605260000|2022-01-19 15:14:20|197.18|195.18|198.86|196.86|198.86|196.86|197.18|195.18|0
1642605270000|2022-01-19 15:14:30|199.17|197.17|199.17|197.17|199.32|197.32|198.93|196.93|0
1642605280000|2022-01-19 15:14:40|199.93|197.93|199.01|197.01|199.93|197.93|198.86|196.86|0
1642605290000|2022-01-19 15:14:50|198.86|196.86|198.86|196.86|199.01|197.01|198.55|196.55|0
1642605300000|2022-01-19 15:15:00|198.93|196.93|198.09|196.09|198.93|196.93|197.94|195.94|0
1642605310000|2022-01-19 15:15:10|197.94|195.94|197.33|195.33|197.94|195.94|197.18|195.18|0
1642605320000|2022-01-19 15:15:20|197.18|195.18|197.33|195.33|197.48|195.48|197.18|195.18|0
1642605330000|2022-01-19 15:15:30|197.48|195.48|198.09|196.09|198.09|196.09|197.18|195.18|0
1642605340000|2022-01-19 15:15:40|198.71|196.71|199.62|197.62|199.62|197.62|198.71|196.71|0
1642605350000|2022-01-19 15:15:50|199.47|197.47|198.7|196.7|199.47|197.47|198.7|196.7|0
1642605360000|2022-01-19 15:16:00|198.55|196.55|197.64|195.64|198.55|196.55|197.64|195.64|0
1642605370000|2022-01-19 15:16:10|197.33|195.33|197.64|195.64|197.64|195.64|197.18|195.18|0
1642605380000|2022-01-19 15:16:20|197.79|195.79|198.4|196.4|198.4|196.4|197.79|195.79|0
1642605390000|2022-01-19 15:16:30|198.25|196.25|197.94|195.94|198.25|196.25|197.94|195.94|0
1642605400000|2022-01-19 15:16:40|198.25|196.25|197.79|195.79|198.25|196.25|197.79|195.79|0
1642605410000|2022-01-19 15:16:50|197.94|195.94|197.94|195.94|198.4|196.4|197.94|195.94|0
1642605420000|2022-01-19 15:17:00|197.64|195.64|197.03|195.03|197.64|195.64|197.03|195.03|0
1642605430000|2022-01-19 15:17:10|196.87|194.87|195.96|193.96|196.87|194.87|195.96|193.96|0
1642605440000|2022-01-19 15:17:20|195.81|193.81|195.81|193.81|195.81|193.81|195.66|193.66|0
1642605450000|2022-01-19 15:17:30|196.11|194.11|194.6|192.6|196.11|194.11|194.6|192.6|0
1642605460000|2022-01-19 15:17:40|195.05|193.05|194.75|192.75|195.05|193.05|194.6|192.6|0
1642605470000|2022-01-19 15:17:50|194.6|192.6|194.6|192.6|194.67|192.67|194.6|192.6|0
1642605480000|2022-01-19 15:18:00|194.3|192.3|194.3|192.3|194.3|192.3|193.69|191.69|0
1642605490000|2022-01-19 15:18:10|194.22|192.22|193.69|191.69|194.22|192.22|193.69|191.69|0
1642605500000|2022-01-19 15:18:20|193.39|191.39|192.94|190.94|193.39|191.39|192.94|190.94|0
1642605510000|2022-01-19 15:18:30|193.09|191.09|193.54|191.54|193.54|191.54|193.09|191.09|0
1642605520000|2022-01-19 15:18:40|193.69|191.69|194.6|192.6|194.6|192.6|193.69|191.69|0
1642605530000|2022-01-19 15:18:50|194.45|192.45|194.45|192.45|194.45|192.45|194.14|192.14|0
1642605540000|2022-01-19 15:19:00|194.9|192.9|195.66|193.66|195.66|193.66|194.75|192.75|0
1642605550000|2022-01-19 15:19:10|195.51|193.51|195.05|193.05|195.51|193.51|195.05|193.05|0
1642605560000|2022-01-19 15:19:20|195.2|193.2|195.2|193.2|195.35|193.35|195.2|193.2|0
1642605570000|2022-01-19 15:19:30|194.9|192.9|195.2|193.2|195.35|193.35|194.9|192.9|0
1642605580000|2022-01-19 15:19:40|195.05|193.05|195.05|193.05|195.2|193.2|195.05|193.05|0
1642605590000|2022-01-19 15:19:50|194.9|192.9|194.45|192.45|194.9|192.9|194.45|192.45|0
1642605600000|2022-01-19 15:20:00|194.75|192.75|195.66|193.66|195.66|193.66|194.75|192.75|0
1642605610000|2022-01-19 15:20:10|195.2|193.2|194.75|192.75|195.2|193.2|194.75|192.75|0
1642605620000|2022-01-19 15:20:20|194.14|192.14|193.69|191.69|194.14|192.14|193.69|191.69|0
1642605630000|2022-01-19 15:20:30|193.99|191.99|193.69|191.69|193.99|191.99|193.69|191.69|0
1642605640000|2022-01-19 15:20:40|193.54|191.54|193.24|191.24|193.54|191.54|193.24|191.24|0
1642605650000|2022-01-19 15:20:50|193.09|191.09|192.94|190.94|193.24|191.24|192.94|190.94|0
1642605660000|2022-01-19 15:21:00|193.01|191.01|193.09|191.09|193.69|191.69|193.01|191.01|0
1642605670000|2022-01-19 15:21:10|193.39|191.39|193.09|191.09|193.39|191.39|193.09|191.09|0
1642605680000|2022-01-19 15:21:20|192.79|190.79|192.94|190.94|193.09|191.09|192.79|190.79|0
1642605690000|2022-01-19 15:21:30|192.79|190.79|192.79|190.79|192.79|190.79|192.64|190.64|0
1642605700000|2022-01-19 15:21:40|192.64|190.64|192.64|190.64|193.09|191.09|192.64|190.64|0
1642605710000|2022-01-19 15:21:50|192.79|190.79|192.79|190.79|193.09|191.09|192.64|190.64|0
1642605720000|2022-01-19 15:22:00|192.94|190.94|193.01|191.01|193.01|191.01|192.79|190.79|0
1642605730000|2022-01-19 15:22:10|193.39|191.39|192.94|190.94|193.39|191.39|192.94|190.94|0
1642605740000|2022-01-19 15:22:20|193.09|191.09|191.88|189.88|193.24|191.24|191.88|189.88|0
1642605750000|2022-01-19 15:22:30|191.73|189.73|191.58|189.58|191.73|189.73|190.99|188.99|0
1642605760000|2022-01-19 15:22:40|191.73|189.73|191.66|189.66|191.88|189.88|191.43|189.43|0
1642605770000|2022-01-19 15:22:50|191.73|189.73|191.73|189.73|191.73|189.73|191.73|189.73|0
1642605780000|2022-01-19 15:23:00|191.81|189.81|192.18|190.18|192.18|190.18|191.81|189.81|0
1642605790000|2022-01-19 15:23:10|192.33|190.33|192.33|190.33|192.48|190.48|192.18|190.18|0
1642605800000|2022-01-19 15:23:20|192.18|190.18|192.03|190.03|192.18|190.18|192.03|190.03|0
1642605810000|2022-01-19 15:23:30|192.48|190.48|192.18|190.18|192.48|190.48|192.18|190.18|0
1642605820000|2022-01-19 15:23:40|192.86|190.86|192.03|190.03|193.01|191.01|192.03|190.03|0
1642605830000|2022-01-19 15:23:50|191.88|189.88|192.18|190.18|192.18|190.18|191.88|189.88|0
1642605840000|2022-01-19 15:24:00|192.26|190.26|192.03|190.03|192.26|190.26|192.03|190.03|0
1642605850000|2022-01-19 15:24:10|191.88|189.88|191.73|189.73|191.88|189.88|191.43|189.43|0
1642605860000|2022-01-19 15:24:20|191.88|189.88|192.03|190.03|192.33|190.33|191.88|189.88|0
1642605870000|2022-01-19 15:24:30|191.73|189.73|191.13|189.13|191.73|189.73|191.13|189.13|0
1642605880000|2022-01-19 15:24:40|190.98|188.98|190.98|188.98|191.13|189.13|190.98|188.98|0
1642605890000|2022-01-19 15:24:50|190.83|188.83|190.68|188.68|190.98|188.98|190.68|188.68|0
1642605900000|2022-01-19 15:25:00|191.13|189.13|190.68|188.68|191.13|189.13|190.68|188.68|0
1642605910000|2022-01-19 15:25:10|190.53|188.53|190.16|188.16|190.53|188.53|189.94|187.94|0
1642605920000|2022-01-19 15:25:20|189.79|187.79|189.19|187.19|190.01|188.01|189.19|187.19|0
1642605930000|2022-01-19 15:25:30|189.34|187.34|189.94|187.94|189.94|187.94|189.34|187.34|0
1642605940000|2022-01-19 15:25:40|189.64|187.64|189.49|187.49|189.64|187.64|189.34|187.34|0
1642605950000|2022-01-19 15:25:50|189.19|187.19|189.19|187.19|189.19|187.19|189.19|187.19|0
1642605960000|2022-01-19 15:26:00|189.34|187.34|189.04|187.04|189.49|187.49|189.04|187.04|0
1642605970000|2022-01-19 15:26:10|189.64|187.64|188.97|186.97|189.64|187.64|188.89|186.89|0
1642605980000|2022-01-19 15:26:20|189.19|187.19|189.19|187.19|189.19|187.19|189.04|187.04|0
1642605990000|2022-01-19 15:26:30|188.75|186.75|188.75|186.75|189.04|187.04|188.75|186.75|0
1642606000000|2022-01-19 15:26:40|188.89|186.89|186.71|184.71|188.89|186.89|186.42|184.42|0
1642606010000|2022-01-19 15:26:50|186.56|184.56|186.71|184.71|186.71|184.71|186.49|184.49|0
1642606020000|2022-01-19 15:27:00|186.56|184.56|186.12|184.12|186.56|184.56|186.12|184.12|0
1642606030000|2022-01-19 15:27:10|186.42|184.42|186.12|184.12|186.42|184.42|185.97|183.97|0
1642606040000|2022-01-19 15:27:20|185.97|183.97|185.67|183.67|185.97|183.97|185.67|183.67|0
1642606050000|2022-01-19 15:27:30|186.12|184.12|185.82|183.82|186.12|184.12|185.82|183.82|0
1642606060000|2022-01-19 15:27:40|185.97|183.97|185.97|183.97|186.12|184.12|185.82|183.82|0
1642606070000|2022-01-19 15:27:50|186.49|184.49|186.56|184.56|186.71|184.71|186.49|184.49|0
1642606080000|2022-01-19 15:28:00|185.82|183.82|186.27|184.27|186.27|184.27|185.82|183.82|0
1642606090000|2022-01-19 15:28:10|186.41|184.41|186.71|184.71|186.71|184.71|186.41|184.41|0
1642606100000|2022-01-19 15:28:20|186.56|184.56|187.6|185.6|187.83|185.83|186.27|184.27|0
1642606110000|2022-01-19 15:28:30|187.38|185.38|189.15|187.15|189.44|187.44|187.38|185.38|0
1642606120000|2022-01-19 15:28:40|189.71|187.71|190.45|188.45|190.45|188.45|189.71|187.71|0
1642606130000|2022-01-19 15:28:50|190.75|188.75|190.75|188.75|190.9|188.9|190.75|188.75|0
1642606140000|2022-01-19 15:29:00|191.3|189.3|191.01|189.01|191.3|189.3|190.86|188.86|0
1642606150000|2022-01-19 15:29:10|190.71|188.71|190.56|188.56|190.71|188.71|190.56|188.56|0
1642606160000|2022-01-19 15:29:20|190.41|188.41|190.71|188.71|190.71|188.71|190.41|188.41|0
1642606170000|2022-01-19 15:29:30|190.48|188.48|190.26|188.26|190.48|188.48|190.26|188.26|0
1642606180000|2022-01-19 15:29:40|189.67|187.67|189.37|187.37|189.67|187.67|189.37|187.37|0
1642606190000|2022-01-19 15:29:50|189.23|187.23|188.64|186.64|189.23|187.23|188.64|186.64|0
1642606200000|2022-01-19 15:30:00|188.78|186.78|189.52|187.52|189.52|187.52|188.78|186.78|0
1642606210000|2022-01-19 15:30:10|189.74|187.74|189.67|187.67|189.74|187.74|189.67|187.67|0
1642606220000|2022-01-19 15:30:20|190.26|188.26|190.71|188.71|190.71|188.71|189.89|187.89|0
1642606230000|2022-01-19 15:30:30|190.56|188.56|190.26|188.26|190.56|188.56|190.26|188.26|0
1642606240000|2022-01-19 15:30:40|190.11|188.11|190.11|188.11|190.11|188.11|189.67|187.67|0
1642606250000|2022-01-19 15:30:50|189.97|187.97|189.74|187.74|189.97|187.97|189.74|187.74|0
1642606260000|2022-01-19 15:31:00|189.67|187.67|189.08|187.08|189.67|187.67|188.93|186.93|0
1642606270000|2022-01-19 15:31:10|189.23|187.23|189.23|187.23|189.52|187.52|189.23|187.23|0
1642606280000|2022-01-19 15:31:20|188.78|186.78|189.08|187.08|189.08|187.08|188.78|186.78|0
1642606290000|2022-01-19 15:31:30|189.23|187.23|189.08|187.08|189.23|187.23|189.08|187.08|0
1642606300000|2022-01-19 15:31:40|188.93|186.93|188.93|186.93|189.22|187.22|188.93|186.93|0
1642606310000|2022-01-19 15:31:50|188.78|186.78|188.78|186.78|188.93|186.93|188.78|186.78|0
1642606320000|2022-01-19 15:32:00|188.63|186.63|188.49|186.49|188.63|186.63|188.49|186.49|0
1642606330000|2022-01-19 15:32:10|187.75|185.75|187.75|185.75|187.9|185.9|187.75|185.75|0
1642606340000|2022-01-19 15:32:20|187.9|185.9|188.19|186.19|188.19|186.19|187.9|185.9|0
1642606350000|2022-01-19 15:32:30|188.04|186.04|188.19|186.19|188.19|186.19|188.04|186.04|0
1642606360000|2022-01-19 15:32:40|187.9|185.9|187.6|185.6|188.04|186.04|187.6|185.6|0
1642606370000|2022-01-19 15:32:50|187.75|185.75|187.16|185.16|187.75|185.75|187.16|185.16|0
1642606380000|2022-01-19 15:33:00|187.31|185.31|187.45|185.45|187.45|185.45|187.16|185.16|0
1642606390000|2022-01-19 15:33:10|187.9|185.9|188.04|186.04|188.04|186.04|187.75|185.75|0
1642606400000|2022-01-19 15:33:20|188.34|186.34|187.45|185.45|188.34|186.34|187.45|185.45|0
1642606410000|2022-01-19 15:33:30|187.31|185.31|187.89|185.89|187.89|185.89|187.31|185.31|0
1642606420000|2022-01-19 15:33:40|188.04|186.04|187.5|185.5|188.04|186.04|187.36|185.36|0
1642606430000|2022-01-19 15:33:50|187.65|185.65|187.36|185.36|187.65|185.65|187.21|185.21|0
1642606440000|2022-01-19 15:34:00|187.21|185.21|187.65|185.65|187.65|185.65|186.91|184.91|0
1642606450000|2022-01-19 15:34:10|188.09|186.09|187.8|185.8|188.24|186.24|187.8|185.8|0
1642606460000|2022-01-19 15:34:20|187.5|185.5|187.95|185.95|187.95|185.95|187.5|185.5|0
1642606470000|2022-01-19 15:34:30|188.09|186.09|187.5|185.5|188.09|186.09|187.5|185.5|0
1642606480000|2022-01-19 15:34:40|187.43|185.43|187.5|185.5|187.65|185.65|187.43|185.43|0
1642606490000|2022-01-19 15:34:50|187.36|185.36|187.36|185.36|187.36|185.36|187.36|185.36|0
1642606500000|2022-01-19 15:35:00|186.91|184.91|186.91|184.91|186.91|184.91|186.69|184.69|0
1642606510000|2022-01-19 15:35:10|186.62|184.62|186.62|184.62|186.77|184.77|186.62|184.62|0
1642606520000|2022-01-19 15:35:20|186.33|184.33|186.98|184.98|187.06|185.06|186.33|184.33|0
1642606530000|2022-01-19 15:35:30|186.91|184.91|186.33|184.33|186.91|184.91|186.33|184.33|0
1642606540000|2022-01-19 15:35:40|186.47|184.47|187.21|185.21|187.21|185.21|186.47|184.47|0
1642606550000|2022-01-19 15:35:50|187.35|185.35|187.13|185.13|187.35|185.35|187.13|185.13|0
1642606560000|2022-01-19 15:36:00|186.32|184.32|186.25|184.25|186.47|184.47|186.25|184.25|0
1642606570000|2022-01-19 15:36:10|186.03|184.03|185.88|183.88|186.18|184.18|185.88|183.88|0
1642606580000|2022-01-19 15:36:20|186.18|184.18|186.03|184.03|186.18|184.18|185.88|183.88|0
1642606590000|2022-01-19 15:36:30|185.74|183.74|185.88|183.88|185.88|183.88|185.74|183.74|0
1642606600000|2022-01-19 15:36:40|185.74|183.74|185.59|183.59|185.74|183.74|185.59|183.59|0
1642606610000|2022-01-19 15:36:50|185.74|183.74|186.18|184.18|186.18|184.18|185.74|183.74|0
1642606620000|2022-01-19 15:37:00|186.03|184.03|186.32|184.32|186.32|184.32|186.03|184.03|0
1642606630000|2022-01-19 15:37:10|186.54|184.54|186.62|184.62|186.62|184.62|186.47|184.47|0
1642606640000|2022-01-19 15:37:20|186.91|184.91|187.65|185.65|187.65|185.65|186.91|184.91|0
1642606650000|2022-01-19 15:37:30|187.28|185.28|187.5|185.5|187.5|185.5|187.21|185.21|0
1642606660000|2022-01-19 15:37:40|187.65|185.65|187.94|185.94|187.94|185.94|187.65|185.65|0
1642606670000|2022-01-19 15:37:50|188.09|186.09|188.39|186.39|188.39|186.39|188.09|186.09|0
1642606680000|2022-01-19 15:38:00|188.53|186.53|188.39|186.39|188.68|186.68|188.39|186.39|0
1642606690000|2022-01-19 15:38:10|188.24|186.24|188.24|186.24|188.24|186.24|188.24|186.24|0
1642606700000|2022-01-19 15:38:20|188.39|186.39|187.5|185.5|188.39|186.39|187.5|185.5|0
1642606710000|2022-01-19 15:38:30|187.21|185.21|187.06|185.06|187.21|185.21|186.76|184.76|0
1642606720000|2022-01-19 15:38:40|187.35|185.35|187.06|185.06|187.35|185.35|187.06|185.06|0
1642606730000|2022-01-19 15:38:50|187.2|185.2|186.62|184.62|187.2|185.2|186.62|184.62|0
1642606740000|2022-01-19 15:39:00|186.69|184.69|186.47|184.47|186.69|184.69|186.47|184.47|0
1642606750000|2022-01-19 15:39:10|186.32|184.32|186.03|184.03|186.39|184.39|186.03|184.03|0
1642606760000|2022-01-19 15:39:20|185.88|183.88|185.59|183.59|185.88|183.88|185.59|183.59|0
1642606770000|2022-01-19 15:39:30|185.73|183.73|185.29|183.29|185.73|183.73|185.29|183.29|0
1642606780000|2022-01-19 15:39:40|185.44|183.44|185.44|183.44|185.44|183.44|185.29|183.29|0
1642606790000|2022-01-19 15:39:50|185.29|183.29|185.73|183.73|185.88|183.88|185.29|183.29|0
1642606800000|2022-01-19 15:40:00|185.59|183.59|185.29|183.29|185.59|183.59|185.29|183.29|0
1642606810000|2022-01-19 15:40:10|185.15|183.15|185.29|183.29|185.59|183.59|185.15|183.15|0
1642606820000|2022-01-19 15:40:20|185.44|183.44|185.29|183.29|185.44|183.44|185.29|183.29|0
1642606830000|2022-01-19 15:40:30|185.15|183.15|185.15|183.15|185.15|183.15|185.15|183.15|0
1642606840000|2022-01-19 15:40:40|185|183|185|183|185.15|183.15|185|183|0
1642606850000|2022-01-19 15:40:50|184.56|182.56|184.85|182.85|184.85|182.85|184.56|182.56|0
1642606860000|2022-01-19 15:41:00|185.29|183.29|186.03|184.03|186.03|184.03|185|183|0
1642606870000|2022-01-19 15:41:10|185.88|183.88|185|183|185.88|183.88|185|183|0
1642606880000|2022-01-19 15:41:20|184.85|182.85|184.85|182.85|185|183|184.71|182.71|0
1642606890000|2022-01-19 15:41:30|185.15|183.15|185.15|183.15|185.29|183.29|185.15|183.15|0
1642606900000|2022-01-19 15:41:40|185.29|183.29|185.29|183.29|185.44|183.44|185.29|183.29|0
1642606910000|2022-01-19 15:41:50|185.59|183.59|185.44|183.44|185.59|183.59|185.29|183.29|0
1642606920000|2022-01-19 15:42:00|185.15|183.15|184.85|182.85|185.15|183.15|184.85|182.85|0
1642606930000|2022-01-19 15:42:10|184.56|182.56|184.85|182.85|185|183|184.56|182.56|0
1642606940000|2022-01-19 15:42:20|185|183|185.29|183.29|185.29|183.29|184.56|182.56|0
1642606950000|2022-01-19 15:42:30|185.15|183.15|185.15|183.15|185.15|183.15|185|183|0
1642606960000|2022-01-19 15:42:40|185.07|183.07|185|183|185.15|183.15|185|183|0
1642606970000|2022-01-19 15:42:50|184.71|182.71|184.71|182.71|184.85|182.85|184.71|182.71|0
1642606980000|2022-01-19 15:43:00|184.85|182.85|185.15|183.15|185.15|183.15|184.85|182.85|0
1642606990000|2022-01-19 15:43:10|185.73|183.73|186.47|184.47|186.47|184.47|185.73|183.73|0
1642607000000|2022-01-19 15:43:20|186.32|184.32|186.02|184.02|186.47|184.47|186.02|184.02|0
1642607010000|2022-01-19 15:43:30|186.17|184.17|186.02|184.02|186.17|184.17|185.88|183.88|0
1642607020000|2022-01-19 15:43:40|185.88|183.88|185.88|183.88|185.88|183.88|185.88|183.88|0
1642607030000|2022-01-19 15:43:50|186.17|184.17|186.02|184.02|186.17|184.17|185.88|183.88|0
1642607040000|2022-01-19 15:44:00|185.88|183.88|186.17|184.17|186.17|184.17|185.88|183.88|0
1642607050000|2022-01-19 15:44:10|186.32|184.32|186.02|184.02|186.32|184.32|186.02|184.02|0
1642607060000|2022-01-19 15:44:20|185.88|183.88|186.02|184.02|186.02|184.02|185.88|183.88|0
1642607070000|2022-01-19 15:44:30|185.73|183.73|185.88|183.88|185.88|183.88|185.73|183.73|0
1642607080000|2022-01-19 15:44:40|185.73|183.73|185.88|183.88|186.02|184.02|185.73|183.73|0
1642607090000|2022-01-19 15:44:50|185.73|183.73|185.88|183.88|186.02|184.02|185.73|183.73|0
1642607100000|2022-01-19 15:45:00|185.73|183.73|185.29|183.29|185.73|183.73|185.29|183.29|0
1642607110000|2022-01-19 15:45:10|185.73|183.73|186.17|184.17|186.17|184.17|185.73|183.73|0
1642607120000|2022-01-19 15:45:20|186.32|184.32|186.9|184.9|186.9|184.9|186.32|184.32|0
1642607130000|2022-01-19 15:45:30|186.61|184.61|186.61|184.61|186.61|184.61|186.46|184.46|0
1642607140000|2022-01-19 15:45:40|186.02|184.02|185.51|183.51|186.17|184.17|185.51|183.51|0
1642607150000|2022-01-19 15:45:50|185.58|183.58|185.88|183.88|185.88|183.88|185.58|183.58|0
1642607160000|2022-01-19 15:46:00|185.51|183.51|184.7|182.7|185.51|183.51|184.7|182.7|0
1642607170000|2022-01-19 15:46:10|184.56|182.56|184.27|182.27|184.56|182.56|184.27|182.27|0
1642607180000|2022-01-19 15:46:20|184.12|182.12|184.27|182.27|184.27|182.27|184.12|182.12|0
1642607190000|2022-01-19 15:46:30|185|183|184.56|182.56|185|183|184.56|182.56|0
1642607200000|2022-01-19 15:46:40|184.85|182.85|184.85|182.85|184.85|182.85|184.7|182.7|0
1642607210000|2022-01-19 15:46:50|184.41|182.41|184.26|182.26|184.41|182.41|184.12|182.12|0
1642607220000|2022-01-19 15:47:00|183.97|181.97|183.97|181.97|184.12|182.12|183.97|181.97|0
1642607230000|2022-01-19 15:47:10|184.12|182.12|184.19|182.19|184.19|182.19|184.12|182.12|0
1642607240000|2022-01-19 15:47:20|184.41|182.41|184.7|182.7|184.7|182.7|183.97|181.97|0
1642607250000|2022-01-19 15:47:30|184.56|182.56|184.26|182.26|184.7|182.7|184.26|182.26|0
1642607260000|2022-01-19 15:47:40|184.12|182.12|183.83|181.83|184.12|182.12|183.83|181.83|0
1642607270000|2022-01-19 15:47:50|183.97|181.97|183.68|181.68|183.97|181.97|183.68|181.68|0
1642607280000|2022-01-19 15:48:00|183.53|181.53|183.83|181.83|183.83|181.83|183.24|181.24|0
1642607290000|2022-01-19 15:48:10|183.97|181.97|184.26|182.26|184.56|182.56|183.97|181.97|0
1642607300000|2022-01-19 15:48:20|184.56|182.56|184.12|182.12|184.56|182.56|184.12|182.12|0
1642607310000|2022-01-19 15:48:30|184.26|182.26|184.85|182.85|184.85|182.85|184.26|182.26|0
1642607320000|2022-01-19 15:48:40|184.7|182.7|184.7|182.7|184.7|182.7|184.7|182.7|0
1642607330000|2022-01-19 15:48:50|184.85|182.85|184.85|182.85|184.85|182.85|184.85|182.85|0
1642607340000|2022-01-19 15:49:00|184.77|182.77|184.56|182.56|184.77|182.77|184.48|182.48|0
1642607350000|2022-01-19 15:49:10|184.48|182.48|184.12|182.12|184.48|182.48|184.12|182.12|0
1642607360000|2022-01-19 15:49:20|183.97|181.97|183.97|181.97|184.26|182.26|183.97|181.97|0
1642607370000|2022-01-19 15:49:30|183.83|181.83|183.97|181.97|183.97|181.97|183.83|181.83|0
1642607380000|2022-01-19 15:49:40|184.26|182.26|184.26|182.26|184.26|182.26|184.04|182.04|0
1642607390000|2022-01-19 15:49:50|183.97|181.97|183.82|181.82|184.12|182.12|183.82|181.82|0
1642607400000|2022-01-19 15:50:00|183.68|181.68|183.82|181.82|183.82|181.82|183.68|181.68|0
1642607410000|2022-01-19 15:50:10|184.26|182.26|183.82|181.82|184.26|182.26|183.68|181.68|0
1642607420000|2022-01-19 15:50:20|184.12|182.12|184.99|182.99|184.99|182.99|184.12|182.12|0
1642607430000|2022-01-19 15:50:30|185.43|183.43|185.43|183.43|185.43|183.43|185.14|183.14|0
1642607440000|2022-01-19 15:50:40|185.29|183.29|185.72|183.72|185.72|183.72|185.29|183.29|0
1642607450000|2022-01-19 15:50:50|185.65|183.65|185.87|183.87|185.87|183.87|185.65|183.65|0
1642607460000|2022-01-19 15:51:00|186.02|184.02|185.87|183.87|186.02|184.02|185.58|183.58|0
1642607470000|2022-01-19 15:51:10|186.31|184.31|186.16|184.16|186.31|184.31|186.16|184.16|0
1642607480000|2022-01-19 15:51:20|186.61|184.61|187.49|185.49|187.49|185.49|186.61|184.61|0
1642607490000|2022-01-19 15:51:30|187.34|185.34|187.56|185.56|187.56|185.56|187.34|185.34|0
1642607500000|2022-01-19 15:51:40|187.64|185.64|187.34|185.34|187.64|185.64|187.34|185.34|0
1642607510000|2022-01-19 15:51:50|187.93|185.93|188.23|186.23|188.23|186.23|187.93|185.93|0
1642607520000|2022-01-19 15:52:00|187.78|185.78|188.52|186.52|188.52|186.52|187.49|185.49|0
1642607530000|2022-01-19 15:52:10|188.23|186.23|188.52|186.52|188.52|186.52|188.23|186.23|0
1642607540000|2022-01-19 15:52:20|188.37|186.37|188.67|186.67|188.67|186.67|188.37|186.37|0
1642607550000|2022-01-19 15:52:30|188.52|186.52|187.93|185.93|188.52|186.52|187.93|185.93|0
1642607560000|2022-01-19 15:52:40|187.49|185.49|187.12|185.12|187.49|185.49|187.12|185.12|0
1642607570000|2022-01-19 15:52:50|187.05|185.05|187.34|185.34|187.49|185.49|186.75|184.75|0
1642607580000|2022-01-19 15:53:00|187.41|185.41|186.9|184.9|187.41|185.41|186.9|184.9|0
1642607590000|2022-01-19 15:53:10|187.49|185.49|186.75|184.75|187.49|185.49|186.75|184.75|0
1642607600000|2022-01-19 15:53:20|187.12|185.12|187.93|185.93|187.93|185.93|187.12|185.12|0
1642607610000|2022-01-19 15:53:30|187.78|185.78|187.63|185.63|187.93|185.93|187.63|185.63|0
1642607620000|2022-01-19 15:53:40|187.41|185.41|187.49|185.49|187.49|185.49|187.34|185.34|0
1642607630000|2022-01-19 15:53:50|187.63|185.63|187.34|185.34|187.78|185.78|187.34|185.34|0
1642607640000|2022-01-19 15:54:00|187.19|185.19|186.16|184.16|187.19|185.19|186.16|184.16|0
1642607650000|2022-01-19 15:54:10|186.02|184.02|185.87|183.87|186.16|184.16|185.87|183.87|0
1642607660000|2022-01-19 15:54:20|186.02|184.02|186.31|184.31|186.31|184.31|186.02|184.02|0
1642607670000|2022-01-19 15:54:30|186.46|184.46|186.6|184.6|186.6|184.6|186.23|184.23|0
1642607680000|2022-01-19 15:54:40|186.46|184.46|186.97|184.97|187.11|185.11|186.46|184.46|0
1642607690000|2022-01-19 15:54:50|186.9|184.9|186.75|184.75|187.04|185.04|186.75|184.75|0
1642607700000|2022-01-19 15:55:00|186.01|184.01|186.9|184.9|186.9|184.9|186.01|184.01|0
1642607710000|2022-01-19 15:55:10|187.04|185.04|186.9|184.9|187.04|185.04|186.75|184.75|0
1642607720000|2022-01-19 15:55:20|186.6|184.6|187.48|185.48|187.48|185.48|186.6|184.6|0
1642607730000|2022-01-19 15:55:30|187.34|185.34|187.48|185.48|187.48|185.48|187.34|185.34|0
1642607740000|2022-01-19 15:55:40|187.63|185.63|188.37|186.37|188.37|186.37|187.63|185.63|0
1642607750000|2022-01-19 15:55:50|188.07|186.07|188.52|186.52|189.11|187.11|188.07|186.07|0
1642607760000|2022-01-19 15:56:00|188.22|186.22|188.81|186.81|188.81|186.81|188.22|186.22|0
1642607770000|2022-01-19 15:56:10|188.52|186.52|188.81|186.81|188.81|186.81|188.52|186.52|0
1642607780000|2022-01-19 15:56:20|188.67|186.67|188.88|186.88|188.88|186.88|188.52|186.52|0
1642607790000|2022-01-19 15:56:30|188.67|186.67|188.52|186.52|188.67|186.67|188.07|186.07|0
1642607800000|2022-01-19 15:56:40|188.81|186.81|188.67|186.67|188.81|186.81|188.52|186.52|0
1642607810000|2022-01-19 15:56:50|188.81|186.81|188.07|186.07|188.81|186.81|187.93|185.93|0
1642607820000|2022-01-19 15:57:00|188.37|186.37|188.66|186.66|188.66|186.66|188.37|186.37|0
1642607830000|2022-01-19 15:57:10|188.22|186.22|187.78|185.78|188.22|186.22|187.78|185.78|0
1642607840000|2022-01-19 15:57:20|187.7|185.7|187.48|185.48|187.7|185.7|187.48|185.48|0
1642607850000|2022-01-19 15:57:30|187.63|185.63|187.48|185.48|187.63|185.63|187.34|185.34|0
1642607860000|2022-01-19 15:57:40|187.63|185.63|187.19|185.19|187.63|185.63|187.19|185.19|0
1642607870000|2022-01-19 15:57:50|187.48|185.48|187.19|185.19|187.48|185.48|187.19|185.19|0
1642607880000|2022-01-19 15:58:00|187.04|185.04|186.89|184.89|187.04|185.04|186.75|184.75|0
1642607890000|2022-01-19 15:58:10|187.04|185.04|186.75|184.75|187.04|185.04|186.75|184.75|0
1642607900000|2022-01-19 15:58:20|186.45|184.45|185.42|183.42|186.45|184.45|185.42|183.42|0
1642607910000|2022-01-19 15:58:30|185.28|183.28|185.28|183.28|185.28|183.28|185.13|183.13|0
1642607920000|2022-01-19 15:58:40|185.42|183.42|185.13|183.13|185.57|183.57|185.13|183.13|0
1642607930000|2022-01-19 15:58:50|185.28|183.28|185.28|183.28|185.42|183.42|185.28|183.28|0
1642607940000|2022-01-19 15:59:00|185.86|183.86|185.28|183.28|185.86|183.86|185.28|183.28|0
1642607950000|2022-01-19 15:59:10|185.42|183.42|186.16|184.16|186.45|184.45|185.42|183.42|0
1642607960000|2022-01-19 15:59:20|186.01|184.01|187.04|185.04|187.04|185.04|186.01|184.01|0
1642607970000|2022-01-19 15:59:30|187.19|185.19|187.92|185.92|187.92|185.92|187.19|185.19|0
1642607980000|2022-01-19 15:59:40|187.85|185.85|187.63|185.63|188.07|186.07|187.63|185.63|0
1642607990000|2022-01-19 15:59:50|188.07|186.07|187.63|185.63|188.14|186.14|187.63|185.63|0
1642608000000|2022-01-19 16:00:00|187.78|185.78|187.19|185.19|187.78|185.78|187.19|185.19|0
1642608010000|2022-01-19 16:00:10|186.89|184.89|187.19|185.19|187.19|185.19|186.89|184.89|0
1642608020000|2022-01-19 16:00:20|187.63|185.63|187.92|185.92|187.92|185.92|187.55|185.55|0
1642608030000|2022-01-19 16:00:30|187.48|185.48|187.99|185.99|187.99|185.99|187.48|185.48|0
1642608040000|2022-01-19 16:00:40|187.33|185.33|187.92|185.92|187.92|185.92|187.33|185.33|0
1642608050000|2022-01-19 16:00:50|187.7|185.7|187.92|185.92|187.92|185.92|187.7|185.7|0
1642608060000|2022-01-19 16:01:00|187.78|185.78|188.51|186.51|188.66|186.66|187.78|185.78|0
1642608070000|2022-01-19 16:01:10|187.92|185.92|187.92|185.92|188.07|186.07|187.77|185.77|0
1642608080000|2022-01-19 16:01:20|188.51|186.51|188.66|186.66|188.66|186.66|188.51|186.51|0
1642608090000|2022-01-19 16:01:30|188.51|186.51|188.66|186.66|188.66|186.66|188.51|186.51|0
1642608100000|2022-01-19 16:01:40|188.37|186.37|189.4|187.4|189.4|187.4|188.37|186.37|0
1642608110000|2022-01-19 16:01:50|189.25|187.25|188.51|186.51|189.25|187.25|188.36|186.36|0
1642608120000|2022-01-19 16:02:00|188.07|186.07|187.77|185.77|188.07|186.07|187.48|185.48|0
1642608130000|2022-01-19 16:02:10|187.48|185.48|187.18|185.18|187.48|185.48|187.18|185.18|0
1642608140000|2022-01-19 16:02:20|186.67|184.67|187.33|185.33|187.33|185.33|186.67|184.67|0
1642608150000|2022-01-19 16:02:30|186.74|184.74|186.89|184.89|186.89|184.89|186.74|184.74|0
1642608160000|2022-01-19 16:02:40|186.74|184.74|187.04|185.04|187.04|185.04|186.74|184.74|0
1642608170000|2022-01-19 16:02:50|186.89|184.89|186.6|184.6|186.89|184.89|186.45|184.45|0
1642608180000|2022-01-19 16:03:00|186.67|184.67|186.59|184.59|186.67|184.67|186.45|184.45|0
1642608190000|2022-01-19 16:03:10|186.74|184.74|186.3|184.3|186.74|184.74|186.3|184.3|0
1642608200000|2022-01-19 16:03:20|186.01|184.01|186.45|184.45|186.45|184.45|186.01|184.01|0
1642608210000|2022-01-19 16:03:30|186.89|184.89|188.51|186.51|188.81|186.81|186.89|184.89|0
1642608220000|2022-01-19 16:03:40|188.96|186.96|188.66|186.66|188.96|186.96|188.66|186.66|0
1642608230000|2022-01-19 16:03:50|188.81|186.81|188.66|186.66|188.81|186.81|188.51|186.51|0
1642608240000|2022-01-19 16:04:00|188.51|186.51|188.07|186.07|188.51|186.51|187.77|185.77|0
1642608250000|2022-01-19 16:04:10|188.22|186.22|187.04|185.04|188.22|186.22|187.04|185.04|0
1642608260000|2022-01-19 16:04:20|186.89|184.89|187.18|185.18|187.18|185.18|186.89|184.89|0
1642608270000|2022-01-19 16:04:30|186.74|184.74|186.74|184.74|186.74|184.74|186.59|184.59|0
1642608280000|2022-01-19 16:04:40|186.59|184.59|186.81|184.81|186.81|184.81|186.59|184.59|0
1642608290000|2022-01-19 16:04:50|186.59|184.59|186.59|184.59|186.74|184.74|186.59|184.59|0
1642608300000|2022-01-19 16:05:00|186.74|184.74|185.86|183.86|186.74|184.74|185.86|183.86|0
1642608310000|2022-01-19 16:05:10|185.71|183.71|186.3|184.3|186.3|184.3|185.71|183.71|0
1642608320000|2022-01-19 16:05:20|186.01|184.01|186.45|184.45|186.45|184.45|186.01|184.01|0
1642608330000|2022-01-19 16:05:30|185.86|183.86|185.71|183.71|186.01|184.01|185.71|183.71|0
1642608340000|2022-01-19 16:05:40|185.57|183.57|186|184|186.01|184.01|185.57|183.57|0
1642608350000|2022-01-19 16:05:50|185.86|183.86|185.86|183.86|186.15|184.15|185.86|183.86|0
1642608360000|2022-01-19 16:06:00|185.71|183.71|185.71|183.71|185.71|183.71|185.56|183.56|0
1642608370000|2022-01-19 16:06:10|185.56|183.56|185.42|183.42|185.56|183.56|185.42|183.42|0
1642608380000|2022-01-19 16:06:20|185.13|183.13|185.12|183.12|185.27|183.27|184.98|182.98|0
1642608390000|2022-01-19 16:06:30|184.98|182.98|185.12|183.12|185.12|183.12|184.98|182.98|0
1642608400000|2022-01-19 16:06:40|185.2|183.2|186|184|186|184|185.12|183.12|0
1642608410000|2022-01-19 16:06:50|186.15|184.15|186.15|184.15|186.44|184.44|186.15|184.15|0
1642608420000|2022-01-19 16:07:00|186.74|184.74|186.44|184.44|186.74|184.74|186.44|184.44|0
1642608430000|2022-01-19 16:07:10|186.15|184.15|186.15|184.15|186.15|184.15|186.15|184.15|0
1642608440000|2022-01-19 16:07:20|186|184|186|184|186.44|184.44|186|184|0
1642608450000|2022-01-19 16:07:30|186.3|184.3|186.15|184.15|186.3|184.3|186.15|184.15|0
1642608460000|2022-01-19 16:07:40|185.86|183.86|185.27|183.27|186|184|185.27|183.27|0
1642608470000|2022-01-19 16:07:50|184.98|182.98|185.12|183.12|185.12|183.12|184.83|182.83|0
1642608480000|2022-01-19 16:08:00|185.42|183.42|185.12|183.12|185.56|183.56|185.12|183.12|0
1642608490000|2022-01-19 16:08:10|184.83|182.83|185.12|183.12|185.12|183.12|184.83|182.83|0
1642608500000|2022-01-19 16:08:20|185.27|183.27|185.42|183.42|185.42|183.42|185.27|183.27|0
1642608510000|2022-01-19 16:08:30|185.12|183.12|185.27|183.27|185.42|183.42|184.98|182.98|0
1642608520000|2022-01-19 16:08:40|185.63|183.63|186.15|184.15|186.15|184.15|185.63|183.63|0
1642608530000|2022-01-19 16:08:50|185.86|183.86|185.56|183.56|185.86|183.86|185.56|183.56|0
1642608540000|2022-01-19 16:09:00|185.71|183.71|186.3|184.3|186.3|184.3|185.71|183.71|0
1642608550000|2022-01-19 16:09:10|186.44|184.44|186.51|184.51|186.51|184.51|186.44|184.44|0
1642608560000|2022-01-19 16:09:20|186.59|184.59|186.59|184.59|187.18|185.18|186.59|184.59|0
1642608570000|2022-01-19 16:09:30|186.3|184.3|186|184|186.3|184.3|186|184|0
1642608580000|2022-01-19 16:09:40|185.85|183.85|186|184|186|184|185.85|183.85|0
1642608590000|2022-01-19 16:09:50|186.15|184.15|186|184|186.3|184.3|186|184|0
1642608600000|2022-01-19 16:10:00|186.15|184.15|184.98|182.98|186.15|184.15|184.98|182.98|0
1642608610000|2022-01-19 16:10:10|184.83|182.83|184.54|182.54|184.83|182.83|184.54|182.54|0
1642608620000|2022-01-19 16:10:20|184.83|182.83|184.83|182.83|185.12|183.12|184.83|182.83|0
1642608630000|2022-01-19 16:10:30|184.98|182.98|184.39|182.39|184.98|182.98|184.39|182.39|0
1642608640000|2022-01-19 16:10:40|184.68|182.68|184.39|182.39|184.68|182.68|184.39|182.39|0
1642608650000|2022-01-19 16:10:50|184.54|182.54|184.54|182.54|184.83|182.83|184.54|182.54|0
1642608660000|2022-01-19 16:11:00|184.68|182.68|184.31|182.31|184.68|182.68|184.24|182.24|0
1642608670000|2022-01-19 16:11:10|184.39|182.39|183.95|181.95|184.39|182.39|183.95|181.95|0
1642608680000|2022-01-19 16:11:20|184.1|182.1|183.95|181.95|184.39|182.39|183.95|181.95|0
1642608690000|2022-01-19 16:11:30|184.1|182.1|184.24|182.24|184.24|182.24|184.1|182.1|0
1642608700000|2022-01-19 16:11:40|184.39|182.39|184.68|182.68|185.12|183.12|184.39|182.39|0
1642608710000|2022-01-19 16:11:50|184.83|182.83|184.54|182.54|184.83|182.83|184.54|182.54|0
1642608720000|2022-01-19 16:12:00|184.39|182.39|184.39|182.39|184.39|182.39|183.95|181.95|0
1642608730000|2022-01-19 16:12:10|184.02|182.02|183.8|181.8|184.02|182.02|183.66|181.66|0
1642608740000|2022-01-19 16:12:20|184.1|182.1|183.8|181.8|184.1|182.1|183.8|181.8|0
1642608750000|2022-01-19 16:12:30|183.37|181.37|183.37|181.37|183.51|181.51|183.37|181.37|0
1642608760000|2022-01-19 16:12:40|183.51|181.51|183.37|181.37|183.51|181.51|183.22|181.22|0
1642608770000|2022-01-19 16:12:50|183.51|181.51|183.37|181.37|183.51|181.51|183.37|181.37|0
1642608780000|2022-01-19 16:13:00|183.44|181.44|183.22|181.22|183.51|181.51|183.22|181.22|0
1642608790000|2022-01-19 16:13:10|183.08|181.08|182.93|180.93|183.08|181.08|182.93|180.93|0
1642608800000|2022-01-19 16:13:20|182.79|180.79|182.35|180.35|182.93|180.93|182.35|180.35|0
1642608810000|2022-01-19 16:13:30|182.49|180.49|182.35|180.35|182.49|180.49|182.2|180.2|0
1642608820000|2022-01-19 16:13:40|182.2|180.2|182.06|180.06|182.2|180.2|182.06|180.06|0
1642608830000|2022-01-19 16:13:50|182.2|180.2|182.06|180.06|182.2|180.2|182.06|180.06|0
1642608840000|2022-01-19 16:14:00|182.35|180.35|182.06|180.06|182.35|180.35|182.06|180.06|0
1642608850000|2022-01-19 16:14:10|182.2|180.2|182.35|180.35|182.35|180.35|182.2|180.2|0
1642608860000|2022-01-19 16:14:20|182.06|180.06|181.91|179.91|182.06|180.06|181.33|179.33|0
1642608870000|2022-01-19 16:14:30|181.77|179.77|181.77|179.77|181.91|179.91|181.48|179.48|0
1642608880000|2022-01-19 16:14:40|181.91|179.91|181.62|179.62|182.06|180.06|181.62|179.62|0
1642608890000|2022-01-19 16:14:50|181.91|179.91|181.26|179.26|181.91|179.91|181.26|179.26|0
1642608900000|2022-01-19 16:15:00|181.48|179.48|181.62|179.62|181.91|179.91|181.48|179.48|0
1642608910000|2022-01-19 16:15:10|181.77|179.77|182.06|180.06|182.06|180.06|181.62|179.62|0
1642608920000|2022-01-19 16:15:20|182.2|180.2|183.43|181.43|183.51|181.51|182.2|180.2|0
1642608930000|2022-01-19 16:15:30|183.37|181.37|183.51|181.51|183.95|181.95|183.37|181.37|0
1642608940000|2022-01-19 16:15:40|183.8|181.8|183.8|181.8|184.09|182.09|183.8|181.8|0
1642608950000|2022-01-19 16:15:50|183.66|181.66|183.51|181.51|183.66|181.66|183.36|181.36|0
1642608960000|2022-01-19 16:16:00|183.8|181.8|183.66|181.66|183.87|181.87|183.36|181.36|0
1642608970000|2022-01-19 16:16:10|183.8|181.8|183.36|181.36|183.8|181.8|183.36|181.36|0
1642608980000|2022-01-19 16:16:20|182.78|180.78|182.78|180.78|182.78|180.78|182.71|180.71|0
1642608990000|2022-01-19 16:16:30|182.93|180.93|182.64|180.64|182.93|180.93|182.49|180.49|0
1642609000000|2022-01-19 16:16:40|182.35|180.35|182.06|180.06|182.35|180.35|182.06|180.06|0
1642609010000|2022-01-19 16:16:50|181.77|179.77|181.04|179.04|181.77|179.77|181.04|179.04|0
1642609020000|2022-01-19 16:17:00|181.33|179.33|181.04|179.04|181.33|179.33|181.04|179.04|0
1642609030000|2022-01-19 16:17:10|180.9|178.9|181.19|179.19|181.19|179.19|180.9|178.9|0
1642609040000|2022-01-19 16:17:20|181.33|179.33|182.06|180.06|182.2|180.2|181.33|179.33|0
1642609050000|2022-01-19 16:17:30|181.48|179.48|182.2|180.2|182.2|180.2|181.48|179.48|0
1642609060000|2022-01-19 16:17:40|181.83|179.83|181.48|179.48|181.83|179.83|181.48|179.48|0
1642609070000|2022-01-19 16:17:50|181.62|179.62|181.19|179.19|181.62|179.62|181.19|179.19|0
1642609080000|2022-01-19 16:18:00|181.33|179.33|180.46|178.46|181.33|179.33|180.46|178.46|0
1642609090000|2022-01-19 16:18:10|180.1|178.1|179.45|177.45|180.1|178.1|179.45|177.45|0
1642609100000|2022-01-19 16:18:20|179.6|177.6|179.74|177.74|179.74|177.74|179.6|177.6|0
1642609110000|2022-01-19 16:18:30|180.03|178.03|180.32|178.32|180.32|178.32|180.03|178.03|0
1642609120000|2022-01-19 16:18:40|180.17|178.17|180.32|178.32|180.32|178.32|180.17|178.17|0
1642609130000|2022-01-19 16:18:50|180.46|178.46|180.46|178.46|180.46|178.46|180.32|178.32|0
1642609140000|2022-01-19 16:19:00|180.17|178.17|180.61|178.61|180.61|178.61|180.17|178.17|0
1642609150000|2022-01-19 16:19:10|180.32|178.32|180.17|178.17|180.32|178.32|180.17|178.17|0
1642609160000|2022-01-19 16:19:20|180.32|178.32|180.46|178.46|180.75|178.75|180.32|178.32|0
1642609170000|2022-01-19 16:19:30|180.9|178.9|181.04|179.04|181.04|179.04|180.9|178.9|0
1642609180000|2022-01-19 16:19:40|181.62|179.62|182.2|180.2|182.2|180.2|181.62|179.62|0
1642609190000|2022-01-19 16:19:50|182.34|180.34|181.76|179.76|182.41|180.41|181.76|179.76|0
1642609200000|2022-01-19 16:20:00|181.62|179.62|181.33|179.33|181.62|179.62|181.33|179.33|0
1642609210000|2022-01-19 16:20:10|181.76|179.76|182.2|180.2|182.41|180.41|181.76|179.76|0
1642609220000|2022-01-19 16:20:20|182.41|180.41|182.41|180.41|182.63|180.63|182.41|180.41|0
1642609230000|2022-01-19 16:20:30|182.63|180.63|182.63|180.63|182.78|180.78|182.63|180.63|0
1642609240000|2022-01-19 16:20:40|182.49|180.49|182.63|180.63|182.78|180.78|182.49|180.49|0
1642609250000|2022-01-19 16:20:50|182.78|180.78|182.78|180.78|182.78|180.78|182.63|180.63|0
1642609260000|2022-01-19 16:21:00|182.2|180.2|181.33|179.33|182.2|180.2|181.33|179.33|0
1642609270000|2022-01-19 16:21:10|181.47|179.47|181.33|179.33|181.47|179.47|181.33|179.33|0
1642609280000|2022-01-19 16:21:20|181.47|179.47|181.04|179.04|181.47|179.47|181.04|179.04|0
1642609290000|2022-01-19 16:21:30|180.89|178.89|180.75|178.75|181.04|179.04|180.75|178.75|0
1642609300000|2022-01-19 16:21:40|180.6|178.6|180.75|178.75|180.75|178.75|180.46|178.46|0
1642609310000|2022-01-19 16:21:50|180.6|178.6|180.32|178.32|180.6|178.6|180.32|178.32|0
1642609320000|2022-01-19 16:22:00|180.46|178.46|180.17|178.17|180.46|178.46|180.17|178.17|0
1642609330000|2022-01-19 16:22:10|179.88|177.88|179.88|177.88|180.03|178.03|179.88|177.88|0
1642609340000|2022-01-19 16:22:20|180.17|178.17|180.03|178.03|180.17|178.17|180.03|178.03|0
1642609350000|2022-01-19 16:22:30|180.17|178.17|179.74|177.74|180.17|178.17|179.74|177.74|0
1642609360000|2022-01-19 16:22:40|179.88|177.88|179.74|177.74|180.03|178.03|179.74|177.74|0
1642609370000|2022-01-19 16:22:50|179.45|177.45|178.88|176.88|179.59|177.59|178.88|176.88|0
1642609380000|2022-01-19 16:23:00|179.45|177.45|180.03|178.03|180.03|178.03|179.45|177.45|0
1642609390000|2022-01-19 16:23:10|179.88|177.88|180.31|178.31|180.31|178.31|179.88|177.88|0
1642609400000|2022-01-19 16:23:20|180.03|178.03|179.59|177.59|180.03|178.03|179.59|177.59|0
1642609410000|2022-01-19 16:23:30|179.88|177.88|179.81|177.81|179.88|177.88|179.81|177.81|0
1642609420000|2022-01-19 16:23:40|180.03|178.03|179.31|177.31|180.03|178.03|179.31|177.31|0
1642609430000|2022-01-19 16:23:50|179.66|177.66|179.74|177.74|179.88|177.88|179.59|177.59|0
1642609440000|2022-01-19 16:24:00|179.81|177.81|179.45|177.45|179.81|177.81|179.45|177.45|0
1642609450000|2022-01-19 16:24:10|179.31|177.31|179.45|177.45|179.74|177.74|179.31|177.31|0
1642609460000|2022-01-19 16:24:20|179.31|177.31|179.45|177.45|179.45|177.45|179.16|177.16|0
1642609470000|2022-01-19 16:24:30|179.59|177.59|179.45|177.45|179.59|177.59|179.45|177.45|0
1642609480000|2022-01-19 16:24:40|179.31|177.31|179.31|177.31|179.31|177.31|179.16|177.16|0
1642609490000|2022-01-19 16:24:50|179.16|177.16|179.31|177.31|179.31|177.31|179.16|177.16|0
1642609500000|2022-01-19 16:25:00|179.59|177.59|180.02|178.02|180.02|178.02|179.31|177.31|0
1642609510000|2022-01-19 16:25:10|179.74|177.74|179.16|177.16|179.88|177.88|179.16|177.16|0
1642609520000|2022-01-19 16:25:20|179.02|177.02|178.73|176.73|179.02|177.02|178.73|176.73|0
1642609530000|2022-01-19 16:25:30|178.87|176.87|179.02|177.02|179.16|177.16|178.87|176.87|0
1642609540000|2022-01-19 16:25:40|178.87|176.87|179.02|177.02|179.02|177.02|178.87|176.87|0
1642609550000|2022-01-19 16:25:50|179.16|177.16|179.88|177.88|179.88|177.88|179.02|177.02|0
1642609560000|2022-01-19 16:26:00|180.46|178.46|180.46|178.46|180.46|178.46|179.59|177.59|0
1642609570000|2022-01-19 16:26:10|180.6|178.6|181.76|179.76|181.76|179.76|180.6|178.6|0
1642609580000|2022-01-19 16:26:20|181.61|179.61|182.77|180.77|182.77|180.77|181.61|179.61|0
1642609590000|2022-01-19 16:26:30|182.34|180.34|182.34|180.34|182.63|180.63|182.19|180.19|0
1642609600000|2022-01-19 16:26:40|182.63|180.63|182.48|180.48|182.77|180.77|182.48|180.48|0
1642609610000|2022-01-19 16:26:50|182.63|180.63|182.84|180.84|182.84|180.84|182.63|180.63|0
1642609620000|2022-01-19 16:27:00|182.92|180.92|183.21|181.21|183.21|181.21|182.77|180.77|0
1642609630000|2022-01-19 16:27:10|183.5|181.5|183.79|181.79|183.94|181.94|183.5|181.5|0
1642609640000|2022-01-19 16:27:20|183.94|181.94|184.23|182.23|184.23|182.23|183.94|181.94|0
1642609650000|2022-01-19 16:27:30|184.08|182.08|184.81|182.81|184.81|182.81|183.94|181.94|0
1642609660000|2022-01-19 16:27:40|184.67|182.67|184.52|182.52|184.81|182.81|184.52|182.52|0
1642609670000|2022-01-19 16:27:50|184.67|182.67|184.67|182.67|184.67|182.67|184.52|182.52|0
1642609680000|2022-01-19 16:28:00|184.52|182.52|183.79|181.79|184.81|182.81|183.79|181.79|0
1642609690000|2022-01-19 16:28:10|183.94|181.94|183.72|181.72|183.94|181.94|183.65|181.65|0
1642609700000|2022-01-19 16:28:20|184.08|182.08|184.23|182.23|184.67|182.67|184.08|182.08|0
1642609710000|2022-01-19 16:28:30|184.01|182.01|184.08|182.08|184.08|182.08|183.94|181.94|0
1642609720000|2022-01-19 16:28:40|183.94|181.94|183.94|181.94|184.08|182.08|183.79|181.79|0
1642609730000|2022-01-19 16:28:50|184.23|182.23|183.79|181.79|184.23|182.23|183.79|181.79|0
1642609740000|2022-01-19 16:29:00|183.64|181.64|183.94|181.94|183.94|181.94|183.64|181.64|0
1642609750000|2022-01-19 16:29:10|183.71|181.71|182.48|180.48|183.71|181.71|182.48|180.48|0
1642609760000|2022-01-19 16:29:20|183.06|181.06|183.35|181.35|183.5|181.5|183.06|181.06|0
1642609770000|2022-01-19 16:29:30|183.21|181.21|182.33|180.33|183.21|181.21|182.33|180.33|0
1642609780000|2022-01-19 16:29:40|182.19|180.19|182.63|180.63|182.63|180.63|182.19|180.19|0
1642609790000|2022-01-19 16:29:50|182.33|180.33|183.35|181.35|183.35|181.35|182.33|180.33|0
1642609800000|2022-01-19 16:30:00|183.79|181.79|184.67|182.67|184.67|182.67|183.79|181.79|0
1642609810000|2022-01-19 16:30:10|185.69|183.69|185.69|183.69|185.69|183.69|185.69|183.69|0
1642609820000|2022-01-19 16:30:20|185.84|183.84|186.87|184.87|186.87|184.87|185.84|183.84|0
1642609830000|2022-01-19 16:30:30|187.01|185.01|186.2|184.2|187.01|185.01|186.2|184.2|0
1642609840000|2022-01-19 16:30:40|185.84|183.84|186.28|184.28|186.28|184.28|185.84|183.84|0
1642609850000|2022-01-19 16:30:50|186.42|184.42|185.84|183.84|186.42|184.42|185.84|183.84|0
1642609860000|2022-01-19 16:31:00|186.13|184.13|185.84|183.84|186.13|184.13|185.69|183.69|0
1642609870000|2022-01-19 16:31:10|185.69|183.69|184.96|182.96|185.69|183.69|184.81|182.81|0
1642609880000|2022-01-19 16:31:20|184.81|182.81|184.08|182.08|184.81|182.81|183.93|181.93|0
1642609890000|2022-01-19 16:31:30|183.93|181.93|183.35|181.35|183.93|181.93|183.35|181.35|0
1642609900000|2022-01-19 16:31:40|183.21|181.21|183.21|181.21|183.21|181.21|183.13|181.13|0
1642609910000|2022-01-19 16:31:50|182.77|180.77|183.2|181.2|183.2|181.2|182.77|180.77|0
1642609920000|2022-01-19 16:32:00|183.64|181.64|182.62|180.62|183.64|181.64|182.62|180.62|0
1642609930000|2022-01-19 16:32:10|182.77|180.77|182.62|180.62|182.77|180.77|182.48|180.48|0
1642609940000|2022-01-19 16:32:20|182.48|180.48|182.04|180.04|182.48|180.48|181.75|179.75|0
1642609950000|2022-01-19 16:32:30|181.9|179.9|181.9|179.9|181.9|179.9|181.75|179.75|0
1642609960000|2022-01-19 16:32:40|182.04|180.04|182.33|180.33|182.33|180.33|181.9|179.9|0
1642609970000|2022-01-19 16:32:50|182.62|180.62|183.2|181.2|183.64|181.64|182.62|180.62|0
1642609980000|2022-01-19 16:33:00|182.62|180.62|182.33|180.33|182.77|180.77|182.33|180.33|0
1642609990000|2022-01-19 16:33:10|182.48|180.48|182.19|180.19|182.48|180.48|182.19|180.19|0
1642610000000|2022-01-19 16:33:20|182.04|180.04|181.9|179.9|182.04|180.04|181.9|179.9|0
1642610010000|2022-01-19 16:33:30|182.04|180.04|182.11|180.11|182.11|180.11|181.97|179.97|0
1642610020000|2022-01-19 16:33:40|182.69|180.69|181.9|179.9|182.69|180.69|181.9|179.9|0
1642610030000|2022-01-19 16:33:50|181.61|179.61|182.19|180.19|182.19|180.19|181.61|179.61|0
1642610040000|2022-01-19 16:34:00|182.04|180.04|181.46|179.46|182.04|180.04|181.46|179.46|0
1642610050000|2022-01-19 16:34:10|181.17|179.17|181.03|179.03|181.17|179.17|181.03|179.03|0
1642610060000|2022-01-19 16:34:20|180.81|178.81|180.59|178.59|180.81|178.81|180.45|178.45|0
1642610070000|2022-01-19 16:34:30|180.66|178.66|181.03|179.03|181.03|179.03|180.59|178.59|0
1642610080000|2022-01-19 16:34:40|181.46|179.46|181.46|179.46|181.46|179.46|181.17|179.17|0
1642610090000|2022-01-19 16:34:50|181.32|179.32|181.17|179.17|181.32|179.32|181.17|179.17|0
1642610100000|2022-01-19 16:35:00|181.32|179.32|182.91|180.91|182.91|180.91|181.17|179.17|0
1642610110000|2022-01-19 16:35:10|182.48|180.48|181.75|179.75|182.48|180.48|181.61|179.61|0
1642610120000|2022-01-19 16:35:20|181.6|179.6|181.89|179.89|181.89|179.89|181.6|179.6|0
1642610130000|2022-01-19 16:35:30|182.04|180.04|181.67|179.67|182.04|180.04|181.67|179.67|0
1642610140000|2022-01-19 16:35:40|181.75|179.75|181.75|179.75|182.04|180.04|181.75|179.75|0
1642610150000|2022-01-19 16:35:50|181.89|179.89|181.75|179.75|182.04|180.04|181.75|179.75|0
1642610160000|2022-01-19 16:36:00|181.89|179.89|181.53|179.53|181.89|179.89|181.46|179.46|0
1642610170000|2022-01-19 16:36:10|181.31|179.31|180.01|178.01|181.31|179.31|180.01|178.01|0
1642610180000|2022-01-19 16:36:20|179.8|177.8|180.01|178.01|180.01|178.01|179.73|177.73|0
1642610190000|2022-01-19 16:36:30|179.87|177.87|180.01|178.01|180.3|178.3|179.87|177.87|0
1642610200000|2022-01-19 16:36:40|180.16|178.16|180.16|178.16|180.3|178.3|180.01|178.01|0
1642610210000|2022-01-19 16:36:50|179.87|177.87|180.45|178.45|180.45|178.45|179.87|177.87|0
1642610220000|2022-01-19 16:37:00|180.88|178.88|180.74|178.74|180.88|178.88|180.45|178.45|0
1642610230000|2022-01-19 16:37:10|180.88|178.88|181.17|179.17|181.31|179.31|180.88|178.88|0
1642610240000|2022-01-19 16:37:20|181.31|179.31|181.02|179.02|181.31|179.31|180.74|178.74|0
1642610250000|2022-01-19 16:37:30|181.31|179.31|181.17|179.17|181.46|179.46|181.17|179.17|0
1642610260000|2022-01-19 16:37:40|181.31|179.31|181.46|179.46|181.46|179.46|181.02|179.02|0
1642610270000|2022-01-19 16:37:50|181.31|179.31|181.02|179.02|181.31|179.31|181.02|179.02|0
1642610280000|2022-01-19 16:38:00|181.17|179.17|180.88|178.88|181.17|179.17|180.88|178.88|0
1642610290000|2022-01-19 16:38:10|180.59|178.59|181.17|179.17|181.17|179.17|180.59|178.59|0
1642610300000|2022-01-19 16:38:20|181.31|179.31|181.31|179.31|181.75|179.75|181.31|179.31|0
1642610310000|2022-01-19 16:38:30|181.17|179.17|181.17|179.17|181.31|179.31|181.17|179.17|0
1642610320000|2022-01-19 16:38:40|181.02|179.02|181.31|179.31|181.31|179.31|181.02|179.02|0
1642610330000|2022-01-19 16:38:50|181.02|179.02|182.73|180.73|182.73|180.73|181.02|179.02|0
1642610340000|2022-01-19 16:39:00|182.59|180.59|182.15|180.15|182.59|180.59|182.15|180.15|0
1642610350000|2022-01-19 16:39:10|182.01|180.01|182.15|180.15|182.15|180.15|182.01|180.01|0
1642610360000|2022-01-19 16:39:20|182.3|180.3|182.88|180.88|182.88|180.88|182.3|180.3|0
1642610370000|2022-01-19 16:39:30|183.31|181.31|183.75|181.75|183.89|181.89|183.31|181.31|0
1642610380000|2022-01-19 16:39:40|184.04|182.04|184.04|182.04|184.18|182.18|183.75|181.75|0
1642610390000|2022-01-19 16:39:50|184.62|182.62|184.62|182.62|184.83|182.83|184.62|182.62|0
1642610400000|2022-01-19 16:40:00|184.18|182.18|183.46|181.46|184.18|182.18|183.46|181.46|0
1642610410000|2022-01-19 16:40:10|183.31|181.31|182.73|180.73|183.31|181.31|182.73|180.73|0
1642610420000|2022-01-19 16:40:20|183.17|181.17|182.73|180.73|183.31|181.31|182.73|180.73|0
1642610430000|2022-01-19 16:40:30|182.88|180.88|182.01|180.01|182.88|180.88|182.01|180.01|0
1642610440000|2022-01-19 16:40:40|182.15|180.15|182.15|180.15|182.15|180.15|182.01|180.01|0
1642610450000|2022-01-19 16:40:50|181.86|179.86|182.44|180.44|182.44|180.44|181.86|179.86|0
1642610460000|2022-01-19 16:41:00|182.73|180.73|183.31|181.31|183.31|181.31|182.73|180.73|0
1642610470000|2022-01-19 16:41:10|183.16|181.16|182.59|180.59|183.16|181.16|182.59|180.59|0
1642610480000|2022-01-19 16:41:20|182.44|180.44|182.3|180.3|182.44|180.44|182.3|180.3|0
1642610490000|2022-01-19 16:41:30|182.59|180.59|182.44|180.44|182.73|180.73|182.44|180.44|0
1642610500000|2022-01-19 16:41:40|182.73|180.73|182.87|180.87|182.88|180.88|182.59|180.59|0
1642610510000|2022-01-19 16:41:50|183.16|181.16|183.74|181.74|184.03|182.03|183.16|181.16|0
1642610520000|2022-01-19 16:42:00|183.31|181.31|183.45|181.45|183.67|181.67|183.31|181.31|0
1642610530000|2022-01-19 16:42:10|184.91|182.91|184.76|182.76|184.91|182.91|184.62|182.62|0
1642610540000|2022-01-19 16:42:20|184.62|182.62|184.47|182.47|184.62|182.62|184.32|182.32|0
1642610550000|2022-01-19 16:42:30|184.61|182.61|185.2|183.2|185.2|183.2|184.47|182.47|0
1642610560000|2022-01-19 16:42:40|185.34|183.34|185.49|183.49|185.49|183.49|185.34|183.34|0
1642610570000|2022-01-19 16:42:50|185.2|183.2|185.2|183.2|185.34|183.34|185.2|183.2|0
1642610580000|2022-01-19 16:43:00|185.41|183.41|185.05|183.05|185.41|183.41|185.05|183.05|0
1642610590000|2022-01-19 16:43:10|184.61|182.61|184.03|182.03|184.61|182.61|184.03|182.03|0
1642610600000|2022-01-19 16:43:20|183.89|181.89|183.45|181.45|183.89|181.89|183.45|181.45|0
1642610610000|2022-01-19 16:43:30|183.23|181.23|183.16|181.16|183.31|181.31|183.16|181.16|0
1642610620000|2022-01-19 16:43:40|183.6|181.6|183.16|181.16|183.6|181.6|183.16|181.16|0
1642610630000|2022-01-19 16:43:50|183.45|181.45|183.31|181.31|183.45|181.45|183.31|181.31|0
1642610640000|2022-01-19 16:44:00|183.16|181.16|183.16|181.16|183.23|181.23|183.16|181.16|0
1642610650000|2022-01-19 16:44:10|184.76|182.76|184.32|182.32|184.76|182.76|184.32|182.32|0
1642610660000|2022-01-19 16:44:20|184.47|182.47|184.61|182.61|185.2|183.2|184.47|182.47|0
1642610670000|2022-01-19 16:44:30|184.47|182.47|184.25|182.25|184.47|182.47|184.25|182.25|0
1642610680000|2022-01-19 16:44:40|184.32|182.32|184.18|182.18|184.32|182.32|184.03|182.03|0
1642610690000|2022-01-19 16:44:50|183.74|181.74|183.74|181.74|183.74|181.74|183.6|181.6|0
1642610700000|2022-01-19 16:45:00|183.6|181.6|183.31|181.31|183.6|181.6|183.31|181.31|0
1642610710000|2022-01-19 16:45:10|183.02|181.02|184.18|182.18|184.18|182.18|183.02|181.02|0
1642610720000|2022-01-19 16:45:20|184.03|182.03|184.47|182.47|184.47|182.47|183.74|181.74|0
1642610730000|2022-01-19 16:45:30|184.9|182.9|184.32|182.32|184.9|182.9|184.32|182.32|0
1642610740000|2022-01-19 16:45:40|184.61|182.61|184.47|182.47|184.61|182.61|184.47|182.47|0
1642610750000|2022-01-19 16:45:50|184.32|182.32|184.32|182.32|184.32|182.32|184.32|182.32|0
1642610760000|2022-01-19 16:46:00|184.47|182.47|184.9|182.9|184.9|182.9|184.47|182.47|0
1642610770000|2022-01-19 16:46:10|186.51|184.51|186.8|184.8|186.8|184.8|186.51|184.51|0
1642610780000|2022-01-19 16:46:20|186.95|184.95|186.65|184.65|186.95|184.95|186.36|184.36|0
1642610790000|2022-01-19 16:46:30|186.51|184.51|186.8|184.8|186.95|184.95|186.51|184.51|0
1642610800000|2022-01-19 16:46:40|187.09|185.09|186.8|184.8|187.09|185.09|186.65|184.65|0
1642610810000|2022-01-19 16:46:50|186.95|184.95|187.09|185.09|187.09|185.09|186.65|184.65|0
1642610820000|2022-01-19 16:47:00|186.95|184.95|187.24|185.24|187.24|185.24|186.8|184.8|0
1642610830000|2022-01-19 16:47:10|186.95|184.95|186.28|184.28|186.95|184.95|186.28|184.28|0
1642610840000|2022-01-19 16:47:20|186.21|184.21|186.07|184.07|186.21|184.21|185.99|183.99|0
1642610850000|2022-01-19 16:47:30|186.36|184.36|186.21|184.21|186.36|184.36|186.21|184.21|0
1642610860000|2022-01-19 16:47:40|186.51|184.51|186.21|184.21|186.51|184.51|186.21|184.21|0
1642610870000|2022-01-19 16:47:50|186.95|184.95|186.8|184.8|186.95|184.95|186.8|184.8|0
1642610880000|2022-01-19 16:48:00|187.09|185.09|187.38|185.38|187.38|185.38|186.65|184.65|0
1642610890000|2022-01-19 16:48:10|187.24|185.24|186.94|184.94|187.24|185.24|186.94|184.94|0
1642610900000|2022-01-19 16:48:20|186.8|184.8|187.09|185.09|187.24|185.24|186.8|184.8|0
1642610910000|2022-01-19 16:48:30|186.94|184.94|186.8|184.8|186.94|184.94|186.51|184.51|0
1642610920000|2022-01-19 16:48:40|187.38|185.38|187.82|185.82|187.97|185.97|187.24|185.24|0
1642610930000|2022-01-19 16:48:50|187.68|185.68|187.82|185.82|187.82|185.82|187.68|185.68|0
1642610940000|2022-01-19 16:49:00|187.97|185.97|187.53|185.53|187.97|185.97|187.38|185.38|0
1642610950000|2022-01-19 16:49:10|187.68|185.68|187.68|185.68|187.82|185.82|187.68|185.68|0
1642610960000|2022-01-19 16:49:20|187.53|185.53|187.82|185.82|187.82|185.82|187.53|185.53|0
1642610970000|2022-01-19 16:49:30|187.68|185.68|187.68|185.68|188.12|186.12|187.68|185.68|0
1642610980000|2022-01-19 16:49:40|187.82|185.82|187.6|185.6|187.97|185.97|187.6|185.6|0
1642610990000|2022-01-19 16:49:50|187.68|185.68|187.24|185.24|187.68|185.68|187.24|185.24|0
1642611000000|2022-01-19 16:50:00|187.09|185.09|186.5|184.5|187.09|185.09|186.5|184.5|0
1642611010000|2022-01-19 16:50:10|186.36|184.36|186.5|184.5|186.65|184.65|186.36|184.36|0
1642611020000|2022-01-19 16:50:20|186.65|184.65|187.01|185.01|187.09|185.09|186.65|184.65|0
1642611030000|2022-01-19 16:50:30|186.8|184.8|186.5|184.5|186.94|184.94|186.5|184.5|0
1642611040000|2022-01-19 16:50:40|186.65|184.65|186.8|184.8|186.8|184.8|186.65|184.65|0
1642611050000|2022-01-19 16:50:50|186.65|184.65|186.8|184.8|186.8|184.8|186.5|184.5|0
1642611060000|2022-01-19 16:51:00|186.65|184.65|187.68|185.68|187.68|185.68|186.65|184.65|0
1642611070000|2022-01-19 16:51:10|187.53|185.53|187.68|185.68|187.68|185.68|187.38|185.38|0
1642611080000|2022-01-19 16:51:20|187.09|185.09|187.09|185.09|187.09|185.09|186.94|184.94|0
1642611090000|2022-01-19 16:51:30|187.23|185.23|187.23|185.23|187.38|185.38|187.09|185.09|0
1642611100000|2022-01-19 16:51:40|187.45|185.45|186.72|184.72|187.45|185.45|186.72|184.72|0
1642611110000|2022-01-19 16:51:50|186.8|184.8|186.8|184.8|187.09|185.09|186.72|184.72|0
1642611120000|2022-01-19 16:52:00|186.94|184.94|187.09|185.09|187.23|185.23|186.94|184.94|0
1642611130000|2022-01-19 16:52:10|186.94|184.94|187.23|185.23|187.23|185.23|186.79|184.79|0
1642611140000|2022-01-19 16:52:20|187.09|185.09|187.23|185.23|187.23|185.23|186.94|184.94|0
1642611150000|2022-01-19 16:52:30|187.38|185.38|187.82|185.82|187.82|185.82|187.23|185.23|0
1642611160000|2022-01-19 16:52:40|187.67|185.67|188.11|186.11|188.11|186.11|187.53|185.53|0
1642611170000|2022-01-19 16:52:50|187.82|185.82|187.97|185.97|188.11|186.11|187.82|185.82|0
1642611180000|2022-01-19 16:53:00|188.26|186.26|189.29|187.29|189.29|187.29|188.11|186.11|0
1642611190000|2022-01-19 16:53:10|189.07|187.07|189.59|187.59|189.59|187.59|189.07|187.07|0
1642611200000|2022-01-19 16:53:20|189.44|187.44|189.14|187.14|189.44|187.44|189.14|187.14|0
1642611210000|2022-01-19 16:53:30|189.29|187.29|190.03|188.03|190.03|188.03|189.29|187.29|0
1642611220000|2022-01-19 16:53:40|190.33|188.33|190.18|188.18|190.33|188.33|189.88|187.88|0
1642611230000|2022-01-19 16:53:50|189.88|187.88|190.47|188.47|190.47|188.47|189.88|187.88|0
1642611240000|2022-01-19 16:54:00|190.33|188.33|191.21|189.21|191.21|189.21|190.33|188.33|0
1642611250000|2022-01-19 16:54:10|190.99|188.99|190.51|188.51|191.21|189.21|190.51|188.51|0
1642611260000|2022-01-19 16:54:20|190.95|188.95|188.98|186.98|191.25|189.25|188.98|186.98|0
1642611270000|2022-01-19 16:54:30|189.13|187.13|188.83|186.83|189.13|187.13|188.54|186.54|0
1642611280000|2022-01-19 16:54:40|188.68|186.68|189.95|187.95|189.95|187.95|188.68|186.68|0
1642611290000|2022-01-19 16:54:50|189.8|187.8|189.8|187.8|190.1|188.1|189.8|187.8|0
1642611300000|2022-01-19 16:55:00|189.95|187.95|189.35|187.35|189.95|187.95|189.35|187.35|0
1642611310000|2022-01-19 16:55:10|189.06|187.06|188.91|186.91|189.35|187.35|188.91|186.91|0
1642611320000|2022-01-19 16:55:20|189.06|187.06|189.21|187.21|189.21|187.21|188.91|186.91|0
1642611330000|2022-01-19 16:55:30|189.35|187.35|189.8|187.8|189.8|187.8|189.35|187.35|0
1642611340000|2022-01-19 16:55:40|189.95|187.95|189.65|187.65|189.95|187.95|189.65|187.65|0
1642611350000|2022-01-19 16:55:50|189.35|187.35|189.35|187.35|189.35|187.35|189.21|187.21|0
1642611360000|2022-01-19 16:56:00|189.21|187.21|190.1|188.1|190.1|188.1|189.21|187.21|0
1642611370000|2022-01-19 16:56:10|189.8|187.8|190.24|188.24|190.24|188.24|189.8|187.8|0
1642611380000|2022-01-19 16:56:20|190.39|188.39|190.99|188.99|190.99|188.99|190.24|188.24|0
1642611390000|2022-01-19 16:56:30|190.24|188.24|190.61|188.61|190.61|188.61|190.24|188.24|0
1642611400000|2022-01-19 16:56:40|190.54|188.54|190.69|188.69|190.84|188.84|190.39|188.39|0
1642611410000|2022-01-19 16:56:50|190.54|188.54|190.09|188.09|190.54|188.54|190.09|188.09|0
1642611420000|2022-01-19 16:57:00|190.39|188.39|190.39|188.39|190.39|188.39|190.24|188.24|0
1642611430000|2022-01-19 16:57:10|190.24|188.24|190.24|188.24|190.24|188.24|190.09|188.09|0
1642611440000|2022-01-19 16:57:20|190.09|188.09|190.09|188.09|190.24|188.24|190.09|188.09|0
1642611450000|2022-01-19 16:57:30|190.24|188.24|190.54|188.54|190.54|188.54|190.24|188.24|0
1642611460000|2022-01-19 16:57:40|190.69|188.69|190.54|188.54|190.84|188.84|190.54|188.54|0
1642611470000|2022-01-19 16:57:50|190.84|188.84|190.54|188.54|190.84|188.84|190.54|188.54|0
1642611480000|2022-01-19 16:58:00|190.69|188.69|190.69|188.69|190.84|188.84|190.69|188.69|0
1642611490000|2022-01-19 16:58:10|190.84|188.84|190.69|188.69|190.84|188.84|190.54|188.54|0
1642611500000|2022-01-19 16:58:20|190.54|188.54|190.69|188.69|190.69|188.69|190.54|188.54|0
1642611510000|2022-01-19 16:58:30|190.99|188.99|190.69|188.69|190.99|188.99|190.69|188.69|0
1642611520000|2022-01-19 16:58:40|190.54|188.54|190.24|188.24|190.54|188.54|190.09|188.09|0
1642611530000|2022-01-19 16:58:50|190.09|188.09|189.94|187.94|190.09|188.09|189.8|187.8|0
1642611540000|2022-01-19 16:59:00|189.8|187.8|189.8|187.8|189.94|187.94|189.65|187.65|0
1642611550000|2022-01-19 16:59:10|189.94|187.94|189.65|187.65|189.94|187.94|189.65|187.65|0
1642611560000|2022-01-19 16:59:20|189.5|187.5|189.8|187.8|189.8|187.8|189.35|187.35|0
1642611570000|2022-01-19 16:59:30|189.94|187.94|190.24|188.24|190.24|188.24|189.94|187.94|0
1642611580000|2022-01-19 16:59:40|190.09|188.09|190.09|188.09|190.39|188.39|190.09|188.09|0
1642611590000|2022-01-19 16:59:50|190.24|188.24|190.24|188.24|190.24|188.24|190.09|188.09|0
1642611600000|2022-01-19 17:00:00|190.39|188.39|190.54|188.54|190.54|188.54|190.39|188.39|0
1642611610000|2022-01-19 17:00:10|190.39|188.39|191.58|189.58|191.58|189.58|190.09|188.09|0
1642611620000|2022-01-19 17:00:20|191.28|189.28|191.35|189.35|191.35|189.35|191.13|189.13|0
1642611630000|2022-01-19 17:00:30|191.73|189.73|192.03|190.03|192.03|190.03|191.73|189.73|0
1642611640000|2022-01-19 17:00:40|191.95|189.95|192.63|190.63|192.63|190.63|191.95|189.95|0
1642611650000|2022-01-19 17:00:50|192.48|190.48|192.33|190.33|192.48|190.48|192.18|190.18|0
1642611660000|2022-01-19 17:01:00|192.18|190.18|192.03|190.03|192.18|190.18|192.03|190.03|0
1642611670000|2022-01-19 17:01:10|192.33|190.33|191.58|189.58|192.33|190.33|191.58|189.58|0
1642611680000|2022-01-19 17:01:20|191.88|189.88|191.73|189.73|191.88|189.88|191.73|189.73|0
1642611690000|2022-01-19 17:01:30|192.03|190.03|192.33|190.33|192.33|190.33|192.03|190.03|0
1642611700000|2022-01-19 17:01:40|192.18|190.18|192.18|190.18|192.18|190.18|192.18|190.18|0
1642611710000|2022-01-19 17:01:50|192.33|190.33|192.4|190.4|192.48|190.48|192.33|190.33|0
1642611720000|2022-01-19 17:02:00|192.33|190.33|192.48|190.48|192.63|190.63|192.33|190.33|0
1642611730000|2022-01-19 17:02:10|192.33|190.33|192.1|190.1|192.33|190.33|192.1|190.1|0
1642611740000|2022-01-19 17:02:20|192.33|190.33|192.18|190.18|192.33|190.33|192.18|190.18|0
1642611750000|2022-01-19 17:02:30|192.03|190.03|192.48|190.48|192.48|190.48|192.03|190.03|0
1642611760000|2022-01-19 17:02:40|192.33|190.33|192.77|190.77|192.77|190.77|192.33|190.33|0
1642611770000|2022-01-19 17:02:50|192.62|190.62|192.48|190.48|192.62|190.62|192.48|190.48|0
1642611780000|2022-01-19 17:03:00|192.33|190.33|192.1|190.1|192.33|190.33|192.03|190.03|0
1642611790000|2022-01-19 17:03:10|192.03|190.03|191.58|189.58|192.03|190.03|191.58|189.58|0
1642611800000|2022-01-19 17:03:20|191.73|189.73|192.18|190.18|192.18|190.18|191.73|189.73|0
1642611810000|2022-01-19 17:03:30|192.03|190.03|192.18|190.18|192.62|190.62|192.03|190.03|0
1642611820000|2022-01-19 17:03:40|191.88|189.88|191.28|189.28|191.88|189.88|191.28|189.28|0
1642611830000|2022-01-19 17:03:50|191.13|189.13|190.98|188.98|191.13|189.13|190.98|188.98|0
1642611840000|2022-01-19 17:04:00|191.28|189.28|191.13|189.13|191.43|189.43|191.13|189.13|0
1642611850000|2022-01-19 17:04:10|191.28|189.28|191.13|189.13|191.28|189.28|191.13|189.13|0
1642611860000|2022-01-19 17:04:20|191.28|189.28|191.43|189.43|191.43|189.43|191.13|189.13|0
1642611870000|2022-01-19 17:04:30|191.73|189.73|191.73|189.73|192.17|190.17|191.73|189.73|0
1642611880000|2022-01-19 17:04:40|191.88|189.88|192.03|190.03|192.03|190.03|191.73|189.73|0
1642611890000|2022-01-19 17:04:50|191.73|189.73|191.73|189.73|191.73|189.73|191.5|189.5|0
1642611900000|2022-01-19 17:05:00|191.88|189.88|191.73|189.73|191.88|189.88|191.73|189.73|0
1642611910000|2022-01-19 17:05:10|192.02|190.02|191.73|189.73|192.02|190.02|191.73|189.73|0
1642611920000|2022-01-19 17:05:20|192.02|190.02|192.02|190.02|192.17|190.17|192.02|190.02|0
1642611930000|2022-01-19 17:05:30|192.47|190.47|191.87|189.87|192.47|190.47|191.87|189.87|0
1642611940000|2022-01-19 17:05:40|191.73|189.73|192.77|190.77|192.77|190.77|191.58|189.58|0
1642611950000|2022-01-19 17:05:50|193.07|191.07|193.22|191.22|193.37|191.37|193.07|191.07|0
1642611960000|2022-01-19 17:06:00|193.07|191.07|193.07|191.07|193.37|191.37|193.07|191.07|0
1642611970000|2022-01-19 17:06:10|192.92|190.92|192.77|190.77|192.99|190.99|192.77|190.77|0
1642611980000|2022-01-19 17:06:20|192.62|190.62|192.77|190.77|192.77|190.77|192.62|190.62|0
1642611990000|2022-01-19 17:06:30|193.07|191.07|192.62|190.62|193.07|191.07|192.62|190.62|0
1642612000000|2022-01-19 17:06:40|192.47|190.47|192.77|190.77|192.77|190.77|192.47|190.47|0
1642612010000|2022-01-19 17:06:50|192.92|190.92|192.77|190.77|192.92|190.92|192.77|190.77|0
1642612020000|2022-01-19 17:07:00|193.22|191.22|193.37|191.37|193.37|191.37|192.92|190.92|0
1642612030000|2022-01-19 17:07:10|193.07|191.07|192.77|190.77|193.07|191.07|192.77|190.77|0
1642612040000|2022-01-19 17:07:20|193.07|191.07|193.44|191.44|193.44|191.44|192.92|190.92|0
1642612050000|2022-01-19 17:07:30|192.92|190.92|193.37|191.37|193.37|191.37|192.92|190.92|0
1642612060000|2022-01-19 17:07:40|193.07|191.07|193.29|191.29|193.37|191.37|193.07|191.07|0
1642612070000|2022-01-19 17:07:50|193.22|191.22|193.07|191.07|193.22|191.22|193.07|191.07|0
1642612080000|2022-01-19 17:08:00|193.22|191.22|193.97|191.97|193.97|191.97|193.22|191.22|0
1642612090000|2022-01-19 17:08:10|194.04|192.04|194.72|192.72|194.72|192.72|194.04|192.04|0
1642612100000|2022-01-19 17:08:20|194.12|192.12|193.67|191.67|194.27|192.27|193.67|191.67|0
1642612110000|2022-01-19 17:08:30|193.97|191.97|193.82|191.82|194.12|192.12|193.82|191.82|0
1642612120000|2022-01-19 17:08:40|193.97|191.97|193.97|191.97|194.12|192.12|193.82|191.82|0
1642612130000|2022-01-19 17:08:50|194.04|192.04|194.12|192.12|194.12|192.12|194.04|192.04|0
1642612140000|2022-01-19 17:09:00|193.97|191.97|194.12|192.12|194.12|192.12|193.82|191.82|0
1642612150000|2022-01-19 17:09:10|194.57|192.57|194.79|192.79|194.79|192.79|194.27|192.27|0
1642612160000|2022-01-19 17:09:20|194.72|192.72|194.72|192.72|194.72|192.72|194.57|192.57|0
1642612170000|2022-01-19 17:09:30|194.87|192.87|194.72|192.72|194.87|192.87|194.72|192.72|0
1642612180000|2022-01-19 17:09:40|194.57|192.57|194.72|192.72|194.72|192.72|194.57|192.57|0
1642612190000|2022-01-19 17:09:50|194.87|192.87|194.57|192.57|194.87|192.87|194.57|192.57|0
1642612200000|2022-01-19 17:10:00|194.72|192.72|194.42|192.42|194.72|192.72|194.12|192.12|0
1642612210000|2022-01-19 17:10:10|194.49|192.49|194.72|192.72|194.87|192.87|194.49|192.49|0
1642612220000|2022-01-19 17:10:20|194.57|192.57|195.62|193.62|195.62|193.62|194.57|192.57|0
1642612230000|2022-01-19 17:10:30|195.78|193.78|195.78|193.78|195.78|193.78|195.62|193.62|0
1642612240000|2022-01-19 17:10:40|195.62|193.62|195.02|193.02|195.62|193.62|195.02|193.02|0
1642612250000|2022-01-19 17:10:50|195.17|193.17|195.09|193.09|195.17|193.17|195.02|193.02|0
1642612260000|2022-01-19 17:11:00|195.02|193.02|194.72|192.72|195.02|193.02|194.57|192.57|0
1642612270000|2022-01-19 17:11:10|195.02|193.02|195.47|193.47|195.93|193.93|195.02|193.02|0
1642612280000|2022-01-19 17:11:20|195.62|193.62|195.62|193.62|196.08|194.08|195.62|193.62|0
1642612290000|2022-01-19 17:11:30|195.47|193.47|195.47|193.47|195.62|193.62|195.47|193.47|0
1642612300000|2022-01-19 17:11:40|195.62|193.62|195.62|193.62|195.62|193.62|195.54|193.54|0
1642612310000|2022-01-19 17:11:50|195.93|193.93|196.23|194.23|196.23|194.23|195.77|193.77|0
1642612320000|2022-01-19 17:12:00|196.3|194.3|196.23|194.23|196.38|194.38|196.23|194.23|0
1642612330000|2022-01-19 17:12:10|196.38|194.38|196.98|194.98|196.98|194.98|196.38|194.38|0
1642612340000|2022-01-19 17:12:20|196.83|194.83|197.14|195.14|197.44|195.44|196.83|194.83|0
1642612350000|2022-01-19 17:12:30|196.98|194.98|197.59|195.59|197.59|195.59|196.98|194.98|0
1642612360000|2022-01-19 17:12:40|197.74|195.74|198.2|196.2|198.2|196.2|197.74|195.74|0
1642612370000|2022-01-19 17:12:50|197.89|195.89|197.89|195.89|197.89|195.89|197.74|195.74|0
1642612380000|2022-01-19 17:13:00|197.74|195.74|197.74|195.74|198.05|196.05|197.74|195.74|0
1642612390000|2022-01-19 17:13:10|197.59|195.59|198.05|196.05|198.05|196.05|197.44|195.44|0
1642612400000|2022-01-19 17:13:20|197.74|195.74|197.89|195.89|198.2|196.2|197.74|195.74|0
1642612410000|2022-01-19 17:13:30|198.05|196.05|197.89|195.89|198.05|196.05|197.81|195.81|0
1642612420000|2022-01-19 17:13:40|198.2|196.2|197.07|195.07|199.88|197.88|197.07|195.07|0
1642612430000|2022-01-19 17:13:50|196.92|194.92|196.76|194.76|197.07|195.07|196.76|194.76|0
1642612440000|2022-01-19 17:14:00|196.61|194.61|196.61|194.61|196.61|194.61|196.46|194.46|0
1642612450000|2022-01-19 17:14:10|196.31|194.31|196.76|194.76|196.76|194.76|196.31|194.31|0
1642612460000|2022-01-19 17:14:20|196.91|194.91|196.98|194.98|196.98|194.98|196.83|194.83|0
1642612470000|2022-01-19 17:14:30|196.83|194.83|196.83|194.83|196.83|194.83|196.68|194.68|0
1642612480000|2022-01-19 17:14:40|196.52|194.52|196.22|194.22|196.68|194.68|196.22|194.22|0
1642612490000|2022-01-19 17:14:50|196.07|194.07|196.07|194.07|196.22|194.22|196.07|194.07|0
1642612500000|2022-01-19 17:15:00|196.22|194.22|195.77|193.77|196.37|194.37|195.77|193.77|0
1642612510000|2022-01-19 17:15:10|195.61|193.61|195.61|193.61|195.77|193.77|195.61|193.61|0
1642612520000|2022-01-19 17:15:20|195.76|193.76|195.76|193.76|195.76|193.76|195.61|193.61|0
1642612530000|2022-01-19 17:15:30|195.61|193.61|195.46|193.46|195.76|193.76|195.46|193.46|0
1642612540000|2022-01-19 17:15:40|195.76|193.76|195.46|193.46|195.92|193.92|195.46|193.46|0
1642612550000|2022-01-19 17:15:50|195.61|193.61|195.16|193.16|195.61|193.61|195.16|193.16|0
1642612560000|2022-01-19 17:16:00|195.01|193.01|195.31|193.31|195.38|193.38|195.01|193.01|0
1642612570000|2022-01-19 17:16:10|195.61|193.61|195.76|193.76|195.76|193.76|195.46|193.46|0
1642612580000|2022-01-19 17:16:20|195.46|193.46|195.76|193.76|195.76|193.76|195.46|193.46|0
1642612590000|2022-01-19 17:16:30|195.46|193.46|195.46|193.46|195.46|193.46|195.46|193.46|0
1642612600000|2022-01-19 17:16:40|195.53|193.53|195.61|193.61|195.61|193.61|195.46|193.46|0
1642612610000|2022-01-19 17:16:50|195.76|193.76|195.61|193.61|195.76|193.76|195.46|193.46|0
1642612620000|2022-01-19 17:17:00|195.46|193.46|195.16|193.16|195.46|193.46|195.01|193.01|0
1642612630000|2022-01-19 17:17:10|195.01|193.01|195.16|193.16|195.16|193.16|195.01|193.01|0
1642612640000|2022-01-19 17:17:20|195.31|193.31|194.86|192.86|195.31|193.31|194.86|192.86|0
1642612650000|2022-01-19 17:17:30|195.01|193.01|194.4|192.4|195.01|193.01|194.4|192.4|0
1642612660000|2022-01-19 17:17:40|194.25|192.25|193.95|191.95|194.25|192.25|193.95|191.95|0
1642612670000|2022-01-19 17:17:50|193.8|191.8|193.8|191.8|193.8|191.8|193.65|191.65|0
1642612680000|2022-01-19 17:18:00|194.1|192.1|194.1|192.1|194.25|192.25|194.1|192.1|0
1642612690000|2022-01-19 17:18:10|193.95|191.95|194.25|192.25|194.4|192.4|193.95|191.95|0
1642612700000|2022-01-19 17:18:20|194.7|192.7|194.55|192.55|194.7|192.7|194.4|192.4|0
1642612710000|2022-01-19 17:18:30|194.4|192.4|194.55|192.55|194.7|192.7|194.4|192.4|0
1642612720000|2022-01-19 17:18:40|194.7|192.7|194.25|192.25|194.7|192.7|194.25|192.25|0
1642612730000|2022-01-19 17:18:50|194.55|192.55|194.55|192.55|194.55|192.55|194.4|192.4|0
1642612750000|2022-01-19 17:19:10|194.25|192.25|193.8|191.8|194.25|192.25|193.8|191.8|0
1642612760000|2022-01-19 17:19:20|193.65|191.65|193.65|191.65|193.8|191.8|193.65|191.65|0
1642612770000|2022-01-19 17:19:30|193.8|191.8|193.8|191.8|193.8|191.8|193.5|191.5|0
1642612780000|2022-01-19 17:19:40|194.1|192.1|194.1|192.1|194.1|192.1|193.87|191.87|0
1642612790000|2022-01-19 17:19:50|193.95|191.95|194.1|192.1|194.1|192.1|193.95|191.95|0
1642612800000|2022-01-19 17:20:00|194.4|192.4|194.25|192.25|194.4|192.4|194.1|192.1|0
1642612810000|2022-01-19 17:20:10|194.4|192.4|194.55|192.55|194.7|192.7|194.4|192.4|0
1642612820000|2022-01-19 17:20:20|194.4|192.4|194.7|192.7|194.7|192.7|194.4|192.4|0
1642612830000|2022-01-19 17:20:30|194.85|192.85|195.31|193.31|195.31|193.31|194.85|192.85|0
1642612840000|2022-01-19 17:20:40|195.46|193.46|195|193|195.46|193.46|195|193|0
1642612850000|2022-01-19 17:20:50|195.15|193.15|195.15|193.15|195.31|193.31|195.15|193.15|0
1642612860000|2022-01-19 17:21:00|195.31|193.31|195.31|193.31|195.46|193.46|195.15|193.15|0
1642612870000|2022-01-19 17:21:10|195.46|193.46|195.15|193.15|195.46|193.46|195.15|193.15|0
1642612880000|2022-01-19 17:21:20|194.55|192.55|194.4|192.4|194.55|192.55|194.4|192.4|0
1642612890000|2022-01-19 17:21:30|194.55|192.55|194.4|192.4|194.55|192.55|194.4|192.4|0
1642612910000|2022-01-19 17:21:50|194.55|192.55|194.85|192.85|194.85|192.85|194.55|192.55|0
1642612920000|2022-01-19 17:22:00|194.55|192.55|194.55|192.55|194.7|192.7|194.55|192.55|0
1642612930000|2022-01-19 17:22:10|194.4|192.4|193.79|191.79|194.4|192.4|193.79|191.79|0
1642612940000|2022-01-19 17:22:20|193.95|191.95|193.79|191.79|193.95|191.95|193.79|191.79|0
1642612950000|2022-01-19 17:22:30|193.95|191.95|194.1|192.1|194.1|192.1|193.95|191.95|0
1642612960000|2022-01-19 17:22:40|194.25|192.25|194.4|192.4|194.4|192.4|194.25|192.25|0
1642612970000|2022-01-19 17:22:50|194.55|192.55|194.25|192.25|194.55|192.55|194.25|192.25|0
1642612980000|2022-01-19 17:23:00|194.4|192.4|194.55|192.55|194.55|192.55|194.4|192.4|0
1642612990000|2022-01-19 17:23:10|194.4|192.4|194.85|192.85|195|193|194.4|192.4|0
1642613000000|2022-01-19 17:23:20|194.92|192.92|194.92|192.92|194.92|192.92|194.92|192.92|0
1642613010000|2022-01-19 17:23:30|194.7|192.7|195.15|193.15|195.3|193.3|194.7|192.7|0
1642613020000|2022-01-19 17:23:40|195|193|195.15|193.15|195.22|193.22|195|193|0
1642613030000|2022-01-19 17:23:50|194.85|192.85|194.85|192.85|194.85|192.85|194.85|192.85|0
1642613040000|2022-01-19 17:24:00|194.92|192.92|195.22|193.22|195.3|193.3|194.92|192.92|0
1642613050000|2022-01-19 17:24:10|195.61|193.61|195.76|193.76|195.83|193.83|195.61|193.61|0
1642613060000|2022-01-19 17:24:20|195.91|193.91|197.12|195.12|197.12|195.12|195.91|193.91|0
1642613070000|2022-01-19 17:24:30|196.97|194.97|196.97|194.97|196.97|194.97|196.97|194.97|0
1642613080000|2022-01-19 17:24:40|197.12|195.12|197.12|195.12|197.12|195.12|196.97|194.97|0
1642613090000|2022-01-19 17:24:50|196.97|194.97|196.51|194.51|196.97|194.97|196.51|194.51|0
1642613100000|2022-01-19 17:25:00|196.21|194.21|195.76|193.76|196.21|194.21|195.61|193.61|0
1642613110000|2022-01-19 17:25:10|195.91|193.91|196.06|194.06|196.06|194.06|195.91|193.91|0
1642613120000|2022-01-19 17:25:20|196.13|194.13|195.6|193.6|196.13|194.13|195.6|193.6|0
1642613130000|2022-01-19 17:25:30|195.76|193.76|196.06|194.06|196.06|194.06|195.76|193.76|0
1642613140000|2022-01-19 17:25:40|196.36|194.36|196.21|194.21|196.36|194.36|196.21|194.21|0
1642613150000|2022-01-19 17:25:50|196.36|194.36|196.36|194.36|196.51|194.51|196.36|194.36|0
1642613160000|2022-01-19 17:26:00|196.51|194.51|196.51|194.51|196.51|194.51|196.36|194.36|0
1642613170000|2022-01-19 17:26:10|196.36|194.36|196.82|194.82|196.82|194.82|196.36|194.36|0
1642613180000|2022-01-19 17:26:20|196.67|194.67|196.59|194.59|196.82|194.82|196.59|194.59|0
1642613190000|2022-01-19 17:26:30|196.82|194.82|197.43|195.43|197.43|195.43|196.82|194.82|0
1642613200000|2022-01-19 17:26:40|197.73|195.73|197.73|195.73|197.73|195.73|197.58|195.58|0
1642613210000|2022-01-19 17:26:50|197.88|195.88|197.43|195.43|197.88|195.88|197.43|195.43|0
1642613220000|2022-01-19 17:27:00|197.12|195.12|196.97|194.97|197.12|195.12|196.97|194.97|0
1642613230000|2022-01-19 17:27:10|197.27|195.27|197.43|195.43|197.58|195.58|197.27|195.27|0
1642613240000|2022-01-19 17:27:20|197.27|195.27|197.42|195.42|197.5|195.5|197.27|195.27|0
1642613250000|2022-01-19 17:27:30|197.27|195.27|197.27|195.27|197.27|195.27|197.27|195.27|0
1642613260000|2022-01-19 17:27:40|197.12|195.12|196.36|194.36|197.12|195.12|196.06|194.06|0
1642613270000|2022-01-19 17:27:50|196.66|194.66|196.66|194.66|196.82|194.82|196.66|194.66|0
1642613280000|2022-01-19 17:28:00|196.82|194.82|196.51|194.51|196.82|194.82|196.36|194.36|0
1642613290000|2022-01-19 17:28:10|196.21|194.21|196.51|194.51|196.51|194.51|196.21|194.21|0
1642613300000|2022-01-19 17:28:20|196.43|194.43|196.36|194.36|196.66|194.66|196.36|194.36|0
1642613310000|2022-01-19 17:28:30|196.28|194.28|196.66|194.66|196.66|194.66|196.28|194.28|0
1642613320000|2022-01-19 17:28:40|196.36|194.36|196.36|194.36|196.66|194.66|196.36|194.36|0
1642613330000|2022-01-19 17:28:50|196.43|194.43|196.51|194.51|196.82|194.82|196.43|194.43|0
1642613340000|2022-01-19 17:29:00|196.66|194.66|196.82|194.82|196.82|194.82|196.66|194.66|0
1642613350000|2022-01-19 17:29:10|197.12|195.12|197.27|195.27|197.27|195.27|196.97|194.97|0
1642613360000|2022-01-19 17:29:20|197.42|195.42|197.58|195.58|197.58|195.58|197.42|195.42|0
1642613370000|2022-01-19 17:29:30|197.73|195.73|197.58|195.58|197.73|195.73|197.58|195.58|0
1642613380000|2022-01-19 17:29:40|197.27|195.27|197.58|195.58|197.58|195.58|197.27|195.27|0
1642613390000|2022-01-19 17:29:50|197.42|195.42|197.57|195.57|197.58|195.58|197.42|195.42|0
1642613400000|2022-01-19 17:30:00|197.42|195.42|198.03|196.03|198.03|196.03|197.42|195.42|0
1642613410000|2022-01-19 17:30:10|198.49|196.49|197.57|195.57|198.49|196.49|197.57|195.57|0
1642613420000|2022-01-19 17:30:20|197.42|195.42|196.81|194.81|197.42|195.42|196.81|194.81|0
1642613430000|2022-01-19 17:30:30|197.27|195.27|197.57|195.57|197.57|195.57|197.27|195.27|0
1642613440000|2022-01-19 17:30:40|197.73|195.73|197.42|195.42|197.88|195.88|197.42|195.42|0
1642613450000|2022-01-19 17:30:50|197.57|195.57|197.88|195.88|197.88|195.88|197.57|195.57|0
1642613460000|2022-01-19 17:31:00|197.57|195.57|198.03|196.03|198.03|196.03|197.42|195.42|0
1642613470000|2022-01-19 17:31:10|197.88|195.88|197.12|195.12|197.88|195.88|197.12|195.12|0
1642613480000|2022-01-19 17:31:20|197.27|195.27|197.42|195.42|197.57|195.57|197.27|195.27|0
1642613490000|2022-01-19 17:31:30|197.27|195.27|197.57|195.57|197.57|195.57|196.96|194.96|0
1642613500000|2022-01-19 17:31:40|197.27|195.27|196.66|194.66|197.27|195.27|196.66|194.66|0
1642613510000|2022-01-19 17:31:50|197.12|195.12|197.12|195.12|197.27|195.27|197.12|195.12|0
1642613520000|2022-01-19 17:32:00|197.27|195.27|197.27|195.27|197.42|195.42|197.27|195.27|0
1642613530000|2022-01-19 17:32:10|197.12|195.12|197.27|195.27|197.27|195.27|197.12|195.12|0
1642613540000|2022-01-19 17:32:20|197.42|195.42|197.42|195.42|197.42|195.42|197.27|195.27|0
1642613550000|2022-01-19 17:32:30|197.27|195.27|197.12|195.12|197.57|195.57|197.12|195.12|0
1642613560000|2022-01-19 17:32:40|196.96|194.96|196.51|194.51|196.96|194.96|196.51|194.51|0
1642613570000|2022-01-19 17:32:50|196.96|194.96|197.42|195.42|197.42|195.42|196.96|194.96|0
1642613580000|2022-01-19 17:33:00|196.96|194.96|196.51|194.51|196.96|194.96|196.51|194.51|0
1642613590000|2022-01-19 17:33:10|196.36|194.36|196.2|194.2|196.36|194.36|196.2|194.2|0
1642613600000|2022-01-19 17:33:20|196.36|194.36|195.9|193.9|196.36|194.36|195.9|193.9|0
1642613610000|2022-01-19 17:33:30|195.75|193.75|195.45|193.45|195.75|193.75|195.45|193.45|0
1642613620000|2022-01-19 17:33:40|195.6|193.6|195.75|193.75|195.75|193.75|195.6|193.6|0
1642613630000|2022-01-19 17:33:50|195.82|193.82|196.2|194.2|196.2|194.2|195.75|193.75|0
1642613640000|2022-01-19 17:34:00|196.36|194.36|196.2|194.2|196.36|194.36|196.2|194.2|0
1642613650000|2022-01-19 17:34:10|196.36|194.36|196.36|194.36|196.36|194.36|196.2|194.2|0
1642613660000|2022-01-19 17:34:20|196.35|194.35|196.35|194.35|196.35|194.35|196.2|194.2|0
1642613670000|2022-01-19 17:34:30|196.51|194.51|196.35|194.35|196.66|194.66|196.35|194.35|0
1642613680000|2022-01-19 17:34:40|196.51|194.51|196.2|194.2|196.51|194.51|196.2|194.2|0
1642613690000|2022-01-19 17:34:50|196.05|194.05|195.75|193.75|196.05|194.05|195.67|193.67|0
1642613700000|2022-01-19 17:35:00|195.45|193.45|195.6|193.6|195.9|193.9|195.45|193.45|0
1642613710000|2022-01-19 17:35:10|195.44|193.44|195.29|193.29|195.44|193.44|195.29|193.29|0
1642613720000|2022-01-19 17:35:20|195.44|193.44|194.84|192.84|195.44|193.44|194.84|192.84|0
1642613730000|2022-01-19 17:35:30|194.99|192.99|195.14|193.14|195.14|193.14|194.99|192.99|0
1642613740000|2022-01-19 17:35:40|194.99|192.99|195.29|193.29|195.44|193.44|194.99|192.99|0
1642613750000|2022-01-19 17:35:50|195.44|193.44|195.6|193.6|195.6|193.6|195.29|193.29|0
1642613760000|2022-01-19 17:36:00|195.75|193.75|195.29|193.29|195.75|193.75|195.29|193.29|0
1642613770000|2022-01-19 17:36:10|195.44|193.44|195.44|193.44|195.6|193.6|195.29|193.29|0
1642613780000|2022-01-19 17:36:20|195.6|193.6|195.9|193.9|195.9|193.9|195.6|193.6|0
1642613790000|2022-01-19 17:36:30|195.75|193.75|195.75|193.75|195.75|193.75|195.6|193.6|0
1642613800000|2022-01-19 17:36:40|195.44|193.44|195.44|193.44|195.59|193.59|195.44|193.44|0
1642613810000|2022-01-19 17:36:50|195.29|193.29|195.29|193.29|195.29|193.29|195.14|193.14|0
1642613820000|2022-01-19 17:37:00|195.44|193.44|195.44|193.44|195.44|193.44|195.44|193.44|0
1642613830000|2022-01-19 17:37:10|196.05|194.05|196.35|194.35|196.5|194.5|196.05|194.05|0
1642613840000|2022-01-19 17:37:20|196.2|194.2|195.9|193.9|196.35|194.35|195.9|193.9|0
1642613850000|2022-01-19 17:37:30|195.75|193.75|195.75|193.75|195.75|193.75|195.75|193.75|0
1642613860000|2022-01-19 17:37:40|195.9|193.9|196.05|194.05|196.2|194.2|195.9|193.9|0
1642613870000|2022-01-19 17:37:50|196.2|194.2|196.05|194.05|196.2|194.2|196.05|194.05|0
1642613880000|2022-01-19 17:38:00|195.9|193.9|196.05|194.05|196.05|194.05|195.9|193.9|0
1642613890000|2022-01-19 17:38:10|196.12|194.12|195.75|193.75|196.12|194.12|195.59|193.59|0
1642613900000|2022-01-19 17:38:20|195.44|193.44|195.74|193.74|195.74|193.74|195.44|193.44|0
1642613910000|2022-01-19 17:38:30|195.59|193.59|195.21|193.21|195.59|193.59|195.21|193.21|0
1642613920000|2022-01-19 17:38:40|195.14|193.14|194.99|192.99|195.14|193.14|194.99|192.99|0
1642613930000|2022-01-19 17:38:50|194.69|192.69|194.84|192.84|194.99|192.99|194.69|192.69|0
1642613940000|2022-01-19 17:39:00|194.69|192.69|194.38|192.38|194.76|192.76|194.08|192.08|0
1642613950000|2022-01-19 17:39:10|194.08|192.08|194.23|192.23|194.38|192.38|194.08|192.08|0
1642613960000|2022-01-19 17:39:20|194.38|192.38|193.93|191.93|194.38|192.38|193.93|191.93|0
1642613970000|2022-01-19 17:39:30|194.08|192.08|193.78|191.78|194.08|192.08|193.63|191.63|0
1642613980000|2022-01-19 17:39:40|193.48|191.48|193.48|191.48|193.48|191.48|193.48|191.48|0
1642613990000|2022-01-19 17:39:50|193.33|191.33|193.33|191.33|193.48|191.48|193.33|191.33|0
1642614000000|2022-01-19 17:40:00|193.63|191.63|194.08|192.08|194.08|192.08|193.63|191.63|0
1642614010000|2022-01-19 17:40:10|193.93|191.93|194.08|192.08|194.08|192.08|193.93|191.93|0
1642614020000|2022-01-19 17:40:20|193.93|191.93|193.93|191.93|194.08|192.08|193.93|191.93|0
1642614030000|2022-01-19 17:40:30|194.08|192.08|193.78|191.78|194.08|192.08|193.7|191.7|0
1642614040000|2022-01-19 17:40:40|193.63|191.63|192.88|190.88|193.63|191.63|192.73|190.73|0
1642614050000|2022-01-19 17:40:50|193.03|191.03|192.43|190.43|193.03|191.03|192.43|190.43|0
1642614060000|2022-01-19 17:41:00|192.73|190.73|192.27|190.27|193.03|191.03|192.27|190.27|0
1642614070000|2022-01-19 17:41:10|192.12|190.12|192.27|190.27|192.42|190.42|192.12|190.12|0
1642614080000|2022-01-19 17:41:20|191.97|189.97|191.38|189.38|191.97|189.97|191.38|189.38|0
1642614090000|2022-01-19 17:41:30|191.53|189.53|191.82|189.82|191.82|189.82|191.53|189.53|0
1642614100000|2022-01-19 17:41:40|191.67|189.67|191.52|189.52|191.67|189.67|191.52|189.52|0
1642614110000|2022-01-19 17:41:50|191.82|189.82|191.67|189.67|191.82|189.82|191.67|189.67|0
1642614120000|2022-01-19 17:42:00|191.75|189.75|192.12|190.12|192.12|190.12|191.75|189.75|0
1642614130000|2022-01-19 17:42:10|192.05|190.05|192.27|190.27|192.27|190.27|191.97|189.97|0
1642614140000|2022-01-19 17:42:20|192.12|190.12|191.82|189.82|192.12|190.12|191.82|189.82|0
1642614150000|2022-01-19 17:42:30|191.67|189.67|191.67|189.67|191.67|189.67|191.37|189.37|0
1642614160000|2022-01-19 17:42:40|191.52|189.52|191.82|189.82|191.82|189.82|191.52|189.52|0
1642614170000|2022-01-19 17:42:50|191.67|189.67|192.12|190.12|192.12|190.12|191.67|189.67|0
1642614180000|2022-01-19 17:43:00|192.27|190.27|192.35|190.35|192.35|190.35|192.12|190.12|0
1642614190000|2022-01-19 17:43:10|192.27|190.27|192.34|190.34|192.42|190.42|192.27|190.27|0
1642614200000|2022-01-19 17:43:20|192.12|190.12|192.57|190.57|192.57|190.57|192.12|190.12|0
1642614210000|2022-01-19 17:43:30|192.72|190.72|192.72|190.72|192.72|190.72|192.42|190.42|0
1642614220000|2022-01-19 17:43:40|192.57|190.57|192.27|190.27|192.57|190.57|192.27|190.27|0
1642614230000|2022-01-19 17:43:50|192.72|190.72|192.57|190.57|192.72|190.72|192.57|190.57|0
1642614240000|2022-01-19 17:44:00|192.49|190.49|192.57|190.57|192.72|190.72|192.49|190.49|0
1642614250000|2022-01-19 17:44:10|192.72|190.72|192.57|190.57|192.72|190.72|192.57|190.57|0
1642614260000|2022-01-19 17:44:20|192.27|190.27|192.57|190.57|192.57|190.57|192.27|190.27|0
1642614270000|2022-01-19 17:44:30|193.17|191.17|193.02|191.02|193.17|191.17|192.87|190.87|0
1642614280000|2022-01-19 17:44:40|192.87|190.87|192.72|190.72|192.87|190.87|192.72|190.72|0
1642614300000|2022-01-19 17:45:00|192.87|190.87|192.12|190.12|192.87|190.87|192.12|190.12|0
1642614310000|2022-01-19 17:45:10|191.97|189.97|192.12|190.12|192.27|190.27|191.97|189.97|0
1642614320000|2022-01-19 17:45:20|192.27|190.27|192.27|190.27|192.27|190.27|191.82|189.82|0
1642614330000|2022-01-19 17:45:30|192.42|190.42|192.42|190.42|192.57|190.57|192.27|190.27|0
1642614340000|2022-01-19 17:45:40|192.72|190.72|192.87|190.87|192.87|190.87|192.72|190.72|0
1642614350000|2022-01-19 17:45:50|193.02|191.02|193.02|191.02|193.02|191.02|192.72|190.72|0
1642614360000|2022-01-19 17:46:00|192.87|190.87|193.62|191.62|193.62|191.62|192.87|190.87|0
1642614370000|2022-01-19 17:46:10|193.77|191.77|194.08|192.08|194.08|192.08|193.77|191.77|0
1642614380000|2022-01-19 17:46:20|195.13|193.13|195.44|193.44|195.59|193.59|195.13|193.13|0
1642614390000|2022-01-19 17:46:30|195.28|193.28|195.74|193.74|195.74|193.74|195.28|193.28|0
1642614400000|2022-01-19 17:46:40|195.59|193.59|195.59|193.59|195.74|193.74|195.43|193.43|0
1642614410000|2022-01-19 17:46:50|195.43|193.43|195.43|193.43|195.74|193.74|195.43|193.43|0
1642614420000|2022-01-19 17:47:00|196.34|194.34|196.65|194.65|196.65|194.65|196.19|194.19|0
1642614430000|2022-01-19 17:47:10|196.8|194.8|196.5|194.5|196.95|194.95|196.5|194.5|0
1642614440000|2022-01-19 17:47:20|196.34|194.34|196.34|194.34|196.65|194.65|196.34|194.34|0
1642614450000|2022-01-19 17:47:30|196.65|194.65|196.95|194.95|196.95|194.95|196.65|194.65|0
1642614460000|2022-01-19 17:47:40|196.65|194.65|196.95|194.95|196.95|194.95|196.65|194.65|0
1642614470000|2022-01-19 17:47:50|196.8|194.8|196.8|194.8|197.1|195.1|196.8|194.8|0
1642614480000|2022-01-19 17:48:00|197.1|195.1|196.19|194.19|197.1|195.1|196.19|194.19|0
1642614490000|2022-01-19 17:48:10|195.96|193.96|196.19|194.19|196.19|194.19|195.96|193.96|0
1642614500000|2022-01-19 17:48:20|196.04|194.04|196.19|194.19|196.19|194.19|196.04|194.04|0
1642614510000|2022-01-19 17:48:30|196.04|194.04|195.58|193.58|196.04|194.04|195.58|193.58|0
1642614520000|2022-01-19 17:48:40|195.74|193.74|195.58|193.58|195.89|193.89|195.58|193.58|0
1642614530000|2022-01-19 17:48:50|195.74|193.74|196.04|194.04|196.04|194.04|195.74|193.74|0
1642614540000|2022-01-19 17:49:00|195.89|193.89|195.74|193.74|195.89|193.89|195.74|193.74|0
1642614550000|2022-01-19 17:49:10|195.89|193.89|195.43|193.43|195.96|193.96|195.43|193.43|0
1642614560000|2022-01-19 17:49:20|195.58|193.58|195.58|193.58|195.58|193.58|195.43|193.43|0
1642614570000|2022-01-19 17:49:30|195.66|193.66|195.58|193.58|195.66|193.66|195.28|193.28|0
1642614580000|2022-01-19 17:49:40|195.43|193.43|195.74|193.74|195.74|193.74|195.43|193.43|0
1642614590000|2022-01-19 17:49:50|195.43|193.43|195.43|193.43|195.43|193.43|195.13|193.13|0
1642614600000|2022-01-19 17:50:00|195.28|193.28|194.68|192.68|195.28|193.28|194.68|192.68|0
1642614610000|2022-01-19 17:50:10|194.83|192.83|195.28|193.28|195.28|193.28|194.83|192.83|0
1642614620000|2022-01-19 17:50:20|195.43|193.43|195.43|193.43|195.58|193.58|195.43|193.43|0
1642614630000|2022-01-19 17:50:30|195.58|193.58|196.04|194.04|196.04|194.04|195.58|193.58|0
1642614640000|2022-01-19 17:50:40|196.19|194.19|196.34|194.34|196.49|194.49|196.19|194.19|0
1642614650000|2022-01-19 17:50:50|196.49|194.49|196.34|194.34|196.49|194.49|196.34|194.34|0
1642614660000|2022-01-19 17:51:00|196.49|194.49|196.04|194.04|196.49|194.49|196.04|194.04|0
1642614670000|2022-01-19 17:51:10|196.19|194.19|196.19|194.19|196.34|194.34|196.19|194.19|0
1642614680000|2022-01-19 17:51:20|196.11|194.11|196.04|194.04|196.34|194.34|196.04|194.04|0
1642614690000|2022-01-19 17:51:30|195.89|193.89|196.04|194.04|196.04|194.04|195.89|193.89|0
1642614700000|2022-01-19 17:51:40|195.88|193.88|195.88|193.88|195.88|193.88|195.88|193.88|0
1642614710000|2022-01-19 17:51:50|196.04|194.04|195.35|193.35|196.04|194.04|195.35|193.35|0
1642614720000|2022-01-19 17:52:00|195.43|193.43|194.37|192.37|195.43|193.43|194.37|192.37|0
1642614730000|2022-01-19 17:52:10|194.52|192.52|194.82|192.82|194.82|192.82|194.52|192.52|0
1642614740000|2022-01-19 17:52:20|194.67|192.67|194.67|192.67|194.67|192.67|194.52|192.52|0
1642614750000|2022-01-19 17:52:30|194.52|192.52|194.67|192.67|194.82|192.82|194.52|192.52|0
1642614760000|2022-01-19 17:52:40|194.82|192.82|194.52|192.52|194.82|192.82|194.52|192.52|0
1642614770000|2022-01-19 17:52:50|194.37|192.37|194.52|192.52|194.52|192.52|194.37|192.37|0
1642614780000|2022-01-19 17:53:00|194.67|192.67|195.13|193.13|195.43|193.43|194.67|192.67|0
1642614790000|2022-01-19 17:53:10|194.82|192.82|194.22|192.22|194.82|192.82|194.22|192.22|0
1642614800000|2022-01-19 17:53:20|194.07|192.07|194.07|192.07|194.07|192.07|193.92|191.92|0
1642614810000|2022-01-19 17:53:30|194.22|192.22|194.22|192.22|194.22|192.22|194.07|192.07|0
1642614820000|2022-01-19 17:53:40|193.92|191.92|194.07|192.07|194.07|192.07|193.92|191.92|0
1642614830000|2022-01-19 17:53:50|193.77|191.77|193.92|191.92|193.92|191.92|193.77|191.77|0
1642614840000|2022-01-19 17:54:00|194.07|192.07|194.07|192.07|194.37|192.37|194.07|192.07|0
1642614850000|2022-01-19 17:54:10|193.92|191.92|194.07|192.07|194.07|192.07|193.62|191.62|0
1642614860000|2022-01-19 17:54:20|194.22|192.22|193.92|191.92|194.22|192.22|193.92|191.92|0
1642614870000|2022-01-19 17:54:30|193.77|191.77|192.86|190.86|193.77|191.77|192.86|190.86|0
1642614880000|2022-01-19 17:54:40|193.01|191.01|192.56|190.56|193.01|191.01|192.56|190.56|0
1642614890000|2022-01-19 17:54:50|192.71|190.71|192.56|190.56|192.71|190.71|192.56|190.56|0
1642614900000|2022-01-19 17:55:00|192.71|190.71|192.86|190.86|192.86|190.86|192.71|190.71|0
1642614910000|2022-01-19 17:55:10|193.01|191.01|193.16|191.16|193.31|191.31|193.01|191.01|0
1642614920000|2022-01-19 17:55:20|193.31|191.31|193.46|191.46|193.46|191.46|193.31|191.31|0
1642614930000|2022-01-19 17:55:30|193.16|191.16|193.31|191.31|193.31|191.31|193.16|191.16|0
1642614940000|2022-01-19 17:55:40|193.62|191.62|193.77|191.77|193.92|191.92|193.62|191.62|0
1642614950000|2022-01-19 17:55:50|194.07|192.07|194.07|192.07|194.07|192.07|193.92|191.92|0
1642614960000|2022-01-19 17:56:00|194.22|192.22|194.07|192.07|194.22|192.22|193.92|191.92|0
1642614970000|2022-01-19 17:56:10|194.22|192.22|194.67|192.67|194.67|192.67|194.22|192.22|0
1642614980000|2022-01-19 17:56:20|194.52|192.52|194.67|192.67|194.82|192.82|194.52|192.52|0
1642614990000|2022-01-19 17:56:30|194.82|192.82|194.82|192.82|194.82|192.82|194.67|192.67|0
1642615000000|2022-01-19 17:56:40|194.67|192.67|194.67|192.67|194.67|192.67|194.67|192.67|0
1642615010000|2022-01-19 17:56:50|194.97|192.97|195.58|193.58|195.58|193.58|194.97|192.97|0
1642615020000|2022-01-19 17:57:00|195.73|193.73|195.35|193.35|195.73|193.73|195.35|193.35|0
1642615030000|2022-01-19 17:57:10|195.43|193.43|195.27|193.27|195.58|193.58|195.27|193.27|0
1642615040000|2022-01-19 17:57:20|195.58|193.58|195.58|193.58|195.58|193.58|195.27|193.27|0
1642615050000|2022-01-19 17:57:30|195.43|193.43|195.58|193.58|195.58|193.58|195.43|193.43|0
1642615060000|2022-01-19 17:57:40|195.43|193.43|195.43|193.43|195.43|193.43|195.27|193.27|0
1642615070000|2022-01-19 17:57:50|195.88|193.88|195.73|193.73|195.88|193.88|195.73|193.73|0
1642615080000|2022-01-19 17:58:00|195.58|193.58|195.58|193.58|195.58|193.58|195.42|193.42|0
1642615090000|2022-01-19 17:58:10|195.42|193.42|195.42|193.42|195.42|193.42|195.27|193.27|0
1642615100000|2022-01-19 17:58:20|195.58|193.58|195.12|193.12|195.58|193.58|195.12|193.12|0
1642615110000|2022-01-19 17:58:30|195.27|193.27|195.42|193.42|195.42|193.42|195.12|193.12|0
1642615120000|2022-01-19 17:58:40|195.58|193.58|195.58|193.58|195.73|193.73|195.42|193.42|0
1642615130000|2022-01-19 17:58:50|195.27|193.27|195.35|193.35|195.35|193.35|195.12|193.12|0
1642615140000|2022-01-19 17:59:00|195.42|193.42|195.88|193.88|195.88|193.88|195.42|193.42|0
1642615150000|2022-01-19 17:59:10|195.95|193.95|196.18|194.18|196.18|194.18|195.95|193.95|0
1642615160000|2022-01-19 17:59:20|196.1|194.1|196.18|194.18|196.33|194.33|196.03|194.03|0
1642615170000|2022-01-19 17:59:30|195.88|193.88|196.64|194.64|196.64|194.64|195.88|193.88|0
1642615180000|2022-01-19 17:59:40|197.4|195.4|197.85|195.85|197.85|195.85|197.4|195.4|0
1642615190000|2022-01-19 17:59:50|197.24|195.24|197.4|195.4|197.4|195.4|197.24|195.24|0
1642615200000|2022-01-19 18:00:00|197.24|195.24|196.64|194.64|197.85|195.85|196.64|194.64|0
1642615210000|2022-01-19 18:00:10|196.03|194.03|194.82|192.82|196.03|194.03|194.82|192.82|0
1642615220000|2022-01-19 18:00:20|194.67|192.67|194.36|192.36|194.67|192.67|194.36|192.36|0
1642615230000|2022-01-19 18:00:30|194.82|192.82|194.97|192.97|195.27|193.27|194.82|192.82|0
1642615240000|2022-01-19 18:00:40|194.82|192.82|193.91|191.91|194.82|192.82|193.91|191.91|0
1642615250000|2022-01-19 18:00:50|193.16|191.16|193.01|191.01|193.16|191.16|192.71|190.71|0
1642615260000|2022-01-19 18:01:00|192.71|190.71|193.76|191.76|193.76|191.76|192.71|190.71|0
1642615270000|2022-01-19 18:01:10|193.16|191.16|194.36|192.36|194.36|192.36|193.16|191.16|0
1642615280000|2022-01-19 18:01:20|194.21|192.21|194.36|192.36|194.36|192.36|194.06|192.06|0
1642615290000|2022-01-19 18:01:30|194.21|192.21|194.67|192.67|194.67|192.67|193.91|191.91|0
1642615300000|2022-01-19 18:01:40|194.21|192.21|194.82|192.82|194.82|192.82|194.21|192.21|0
1642615310000|2022-01-19 18:01:50|194.51|192.51|194.36|192.36|194.51|192.51|194.36|192.36|0
1642615320000|2022-01-19 18:02:00|194.51|192.51|194.82|192.82|194.82|192.82|194.51|192.51|0
1642615330000|2022-01-19 18:02:10|194.51|192.51|195.88|193.88|196.18|194.18|194.51|192.51|0
1642615340000|2022-01-19 18:02:20|196.33|194.33|196.03|194.03|196.33|194.33|195.88|193.88|0
1642615350000|2022-01-19 18:02:30|196.94|194.94|196.03|194.03|196.94|194.94|196.03|194.03|0
1642615360000|2022-01-19 18:02:40|195.42|193.42|194.97|192.97|195.42|193.42|194.97|192.97|0
1642615370000|2022-01-19 18:02:50|195.27|193.27|195.88|193.88|196.03|194.03|195.27|193.27|0
1642615380000|2022-01-19 18:03:00|195.42|193.42|195.88|193.88|195.88|193.88|195.42|193.42|0
1642615390000|2022-01-19 18:03:10|195.57|193.57|196.18|194.18|196.18|194.18|195.57|193.57|0
1642615400000|2022-01-19 18:03:20|195.87|193.87|195.57|193.57|196.03|194.03|195.57|193.57|0
1642615410000|2022-01-19 18:03:30|195.72|193.72|195.87|193.87|195.87|193.87|195.42|193.42|0
1642615420000|2022-01-19 18:03:40|195.72|193.72|196.33|194.33|196.33|194.33|195.72|193.72|0
1642615430000|2022-01-19 18:03:50|195.72|193.72|195.72|193.72|195.72|193.72|195.57|193.57|0
1642615440000|2022-01-19 18:04:00|196.03|194.03|196.33|194.33|196.33|194.33|196.03|194.03|0
1642615450000|2022-01-19 18:04:10|196.03|194.03|196.63|194.63|196.63|194.63|196.03|194.03|0
1642615460000|2022-01-19 18:04:20|196.48|194.48|196.63|194.63|196.94|194.94|196.48|194.48|0
1642615470000|2022-01-19 18:04:30|196.94|194.94|196.78|194.78|196.94|194.94|196.63|194.63|0
1642615480000|2022-01-19 18:04:40|196.94|194.94|196.94|194.94|196.94|194.94|196.78|194.78|0
1642615490000|2022-01-19 18:04:50|196.86|194.86|196.94|194.94|197.09|195.09|196.78|194.78|0
1642615500000|2022-01-19 18:05:00|196.63|194.63|195.87|193.87|196.63|194.63|195.27|193.27|0
1642615510000|2022-01-19 18:05:10|196.02|194.02|195.57|193.57|196.02|194.02|194.66|192.66|0
1642615520000|2022-01-19 18:05:20|195.42|193.42|195.42|193.42|195.57|193.57|195.42|193.42|0
1642615530000|2022-01-19 18:05:30|195.12|193.12|194.81|192.81|195.42|193.42|194.81|192.81|0
1642615540000|2022-01-19 18:05:40|195.12|193.12|195.64|193.64|195.64|193.64|195.12|193.12|0
1642615550000|2022-01-19 18:05:50|195.42|193.42|195.57|193.57|195.72|193.72|195.27|193.27|0
1642615560000|2022-01-19 18:06:00|195.87|193.87|195.57|193.57|195.87|193.87|195.42|193.42|0
1642615570000|2022-01-19 18:06:10|195.72|193.72|196.02|194.02|196.18|194.18|195.72|193.72|0
1642615580000|2022-01-19 18:06:20|195.42|193.42|195.72|193.72|195.72|193.72|195.42|193.42|0
1642615590000|2022-01-19 18:06:30|195.57|193.57|195.94|193.94|195.94|193.94|195.57|193.57|0
1642615600000|2022-01-19 18:06:40|195.42|193.42|196.33|194.33|196.33|194.33|195.42|193.42|0
1642615610000|2022-01-19 18:06:50|196.02|194.02|196.86|194.86|196.86|194.86|196.02|194.02|0
1642615620000|2022-01-19 18:07:00|196.33|194.33|196.33|194.33|196.48|194.48|196.33|194.33|0
1642615630000|2022-01-19 18:07:10|196.17|194.17|195.72|193.72|196.17|194.17|195.42|193.42|0
1642615640000|2022-01-19 18:07:20|195.79|193.79|195.87|193.87|195.87|193.87|195.57|193.57|0
1642615650000|2022-01-19 18:07:30|196.02|194.02|195.72|193.72|196.02|194.02|195.72|193.72|0
1642615660000|2022-01-19 18:07:40|196.17|194.17|195.87|193.87|196.25|194.25|195.87|193.87|0
1642615670000|2022-01-19 18:07:50|195.72|193.72|196.02|194.02|196.02|194.02|195.72|193.72|0
1642615680000|2022-01-19 18:08:00|196.17|194.17|195.57|193.57|196.17|194.17|195.57|193.57|0
1642615690000|2022-01-19 18:08:10|195.72|193.72|196.02|194.02|196.02|194.02|195.72|193.72|0
1642615700000|2022-01-19 18:08:20|195.87|193.87|196.02|194.02|196.02|194.02|195.87|193.87|0
1642615710000|2022-01-19 18:08:30|195.57|193.57|195.57|193.57|195.72|193.72|195.57|193.57|0
1642615720000|2022-01-19 18:08:40|195.87|193.87|195.87|193.87|195.87|193.87|195.57|193.57|0
1642615730000|2022-01-19 18:08:50|195.72|193.72|194.16|192.16|195.72|193.72|194.16|192.16|0
1642615740000|2022-01-19 18:09:00|194.47|192.47|194.16|192.16|194.47|192.47|194.16|192.16|0
1642615750000|2022-01-19 18:09:10|194.01|192.01|193.25|191.25|194.01|192.01|193.25|191.25|0
1642615760000|2022-01-19 18:09:20|193.56|191.56|193.4|191.4|193.56|191.56|193.25|191.25|0
1642615770000|2022-01-19 18:09:30|193.56|191.56|193.56|191.56|193.71|191.71|193.56|191.56|0
1642615780000|2022-01-19 18:09:40|193.71|191.71|193.56|191.56|194.16|192.16|193.56|191.56|0
1642615790000|2022-01-19 18:09:50|193.86|191.86|193.93|191.93|194.16|192.16|193.86|191.86|0
1642615800000|2022-01-19 18:10:00|194.01|192.01|194.46|192.46|194.77|192.77|194.01|192.01|0
1642615810000|2022-01-19 18:10:10|194.77|192.77|195.07|193.07|195.07|193.07|194.77|192.77|0
1642615820000|2022-01-19 18:10:20|194.92|192.92|194.77|192.77|194.92|192.92|194.77|192.77|0
1642615830000|2022-01-19 18:10:30|195.07|193.07|194.46|192.46|195.07|193.07|194.46|192.46|0
1642615840000|2022-01-19 18:10:40|194.69|192.69|194.84|192.84|194.92|192.92|194.62|192.62|0
1642615850000|2022-01-19 18:10:50|194.77|192.77|195.07|193.07|195.22|193.22|194.77|192.77|0
1642615860000|2022-01-19 18:11:00|195.22|193.22|195.07|193.07|195.22|193.22|195.07|193.07|0
1642615870000|2022-01-19 18:11:10|194.92|192.92|194.92|192.92|195.07|193.07|194.77|192.77|0
1642615880000|2022-01-19 18:11:20|195.22|193.22|195.22|193.22|195.38|193.38|195.22|193.22|0
1642615890000|2022-01-19 18:11:30|195.68|193.68|195.53|193.53|195.68|193.68|195.53|193.53|0
1642615900000|2022-01-19 18:11:40|195.68|193.68|194.77|192.77|195.68|193.68|194.77|192.77|0
1642615910000|2022-01-19 18:11:50|194.92|192.92|194.92|192.92|194.92|192.92|194.92|192.92|0
1642615920000|2022-01-19 18:12:00|195.07|193.07|194.31|192.31|195.07|193.07|194.31|192.31|0
1642615930000|2022-01-19 18:12:10|194.16|192.16|194.16|192.16|194.16|192.16|193.71|191.71|0
1642615940000|2022-01-19 18:12:20|194.31|192.31|194.31|192.31|194.31|192.31|194.31|192.31|0
1642615950000|2022-01-19 18:12:30|194.46|192.46|194.61|192.61|194.61|192.61|194.46|192.46|0
1642615960000|2022-01-19 18:12:40|194.46|192.46|194.61|192.61|194.61|192.61|194.46|192.46|0
1642615970000|2022-01-19 18:12:50|194.46|192.46|194.46|192.46|194.46|192.46|194.31|192.31|0
1642615980000|2022-01-19 18:13:00|194.31|192.31|194.46|192.46|194.46|192.46|194.23|192.23|0
1642615990000|2022-01-19 18:13:10|194.92|192.92|194.46|192.46|194.92|192.92|194.46|192.46|0
1642616000000|2022-01-19 18:13:20|194.31|192.31|194.46|192.46|194.46|192.46|194.31|192.31|0
1642616010000|2022-01-19 18:13:30|194.38|192.38|194.46|192.46|194.46|192.46|194.38|192.38|0
1642616020000|2022-01-19 18:13:40|194.61|192.61|194.46|192.46|194.61|192.61|194.46|192.46|0
1642616030000|2022-01-19 18:13:50|194.31|192.31|194.61|192.61|194.61|192.61|194.31|192.31|0
1642616040000|2022-01-19 18:14:00|194.01|192.01|194.01|192.01|194.01|192.01|193.86|191.86|0
1642616050000|2022-01-19 18:14:10|194.31|192.31|194.76|192.76|194.76|192.76|194.16|192.16|0
1642616060000|2022-01-19 18:14:20|194.92|192.92|195.22|193.22|195.29|193.29|194.92|192.92|0
1642616070000|2022-01-19 18:14:30|195.29|193.29|195.37|193.37|195.37|193.37|195.22|193.22|0
1642616080000|2022-01-19 18:14:40|195.22|193.22|195.07|193.07|195.37|193.37|195.07|193.07|0
1642616090000|2022-01-19 18:14:50|195.52|193.52|195.37|193.37|195.52|193.52|195.37|193.37|0
1642616100000|2022-01-19 18:15:00|195.52|193.52|195.83|193.83|195.83|193.83|195.52|193.52|0
1642616110000|2022-01-19 18:15:10|195.68|193.68|196.13|194.13|196.13|194.13|195.68|193.68|0
1642616120000|2022-01-19 18:15:20|195.83|193.83|195.83|193.83|196.21|194.21|195.83|193.83|0
1642616130000|2022-01-19 18:15:30|195.37|193.37|195.68|193.68|195.68|193.68|195.37|193.37|0
1642616140000|2022-01-19 18:15:40|195.75|193.75|195.83|193.83|195.83|193.83|195.68|193.68|0
1642616150000|2022-01-19 18:15:50|195.68|193.68|195.07|193.07|195.68|193.68|195.07|193.07|0
1642616160000|2022-01-19 18:16:00|194.92|192.92|194.92|192.92|194.92|192.92|194.76|192.76|0
1642616170000|2022-01-19 18:16:10|195.37|193.37|195.37|193.37|195.52|193.52|195.22|193.22|0
1642616180000|2022-01-19 18:16:20|195.52|193.52|195.22|193.22|195.52|193.52|195.22|193.22|0
1642616190000|2022-01-19 18:16:30|195.07|193.07|195.07|193.07|195.07|193.07|195.07|193.07|0
1642616200000|2022-01-19 18:16:40|195.14|193.14|194.91|192.91|195.22|193.22|194.91|192.91|0
1642616210000|2022-01-19 18:16:50|195.07|193.07|194.91|192.91|195.07|193.07|194.91|192.91|0
1642616220000|2022-01-19 18:17:00|194.76|192.76|194.76|192.76|194.91|192.91|194.76|192.76|0
1642616230000|2022-01-19 18:17:10|194.46|192.46|194.61|192.61|194.61|192.61|194.46|192.46|0
1642616240000|2022-01-19 18:17:20|194.46|192.46|194.46|192.46|194.46|192.46|194.46|192.46|0
1642616250000|2022-01-19 18:17:30|194.31|192.31|194.16|192.16|194.91|192.91|194.16|192.16|0
1642616260000|2022-01-19 18:17:40|193.55|191.55|193.7|191.7|193.7|191.7|193.4|191.4|0
1642616270000|2022-01-19 18:17:50|194|192|194.15|192.15|194.31|192.31|194|192|0
1642616280000|2022-01-19 18:18:00|194|192|194|192|194|192|193.92|191.92|0
1642616290000|2022-01-19 18:18:10|193.85|191.85|193.85|191.85|193.85|191.85|193.7|191.7|0
1642616300000|2022-01-19 18:18:20|194|192|194.15|192.15|194.15|192.15|194|192|0
1642616310000|2022-01-19 18:18:30|194.31|192.31|194.31|192.31|194.31|192.31|194.15|192.15|0
1642616320000|2022-01-19 18:18:40|194.15|192.15|194.15|192.15|194.31|192.31|194.15|192.15|0
1642616330000|2022-01-19 18:18:50|194.31|192.31|194.15|192.15|194.31|192.31|194.15|192.15|0
1642616340000|2022-01-19 18:19:00|194.31|192.31|194.15|192.15|194.31|192.31|194.15|192.15|0
1642616350000|2022-01-19 18:19:10|194.31|192.31|194.76|192.76|194.76|192.76|194.31|192.31|0
1642616360000|2022-01-19 18:19:20|194.61|192.61|194.91|192.91|194.91|192.91|194.46|192.46|0
1642616370000|2022-01-19 18:19:30|195.06|193.06|194.61|192.61|195.06|193.06|194.61|192.61|0
1642616380000|2022-01-19 18:19:40|194.31|192.31|194.15|192.15|194.31|192.31|194.15|192.15|0
1642616390000|2022-01-19 18:19:50|194|192|194.3|192.3|194.3|192.3|194|192|0
1642616400000|2022-01-19 18:20:00|194|192|194.15|192.15|194.15|192.15|193.85|191.85|0
1642616410000|2022-01-19 18:20:10|194|192|193.09|191.09|194|192|193.09|191.09|0
1642616420000|2022-01-19 18:20:20|192.79|190.79|192.79|190.79|192.94|190.94|192.79|190.79|0
1642616430000|2022-01-19 18:20:30|192.94|190.94|192.94|190.94|192.94|190.94|192.79|190.79|0
1642616440000|2022-01-19 18:20:40|193.09|191.09|192.94|190.94|193.09|191.09|192.94|190.94|0
1642616450000|2022-01-19 18:20:50|192.79|190.79|191.89|189.89|192.79|190.79|191.89|189.89|0
1642616460000|2022-01-19 18:21:00|192.19|190.19|191.73|189.73|192.19|190.19|191.73|189.73|0
1642616470000|2022-01-19 18:21:10|191.58|189.58|191.58|189.58|191.73|189.73|191.58|189.58|0
1642616480000|2022-01-19 18:21:20|191.88|189.88|192.34|190.34|192.34|190.34|191.88|189.88|0
1642616490000|2022-01-19 18:21:30|192.19|190.19|192.34|190.34|192.34|190.34|192.19|190.19|0
1642616500000|2022-01-19 18:21:40|192.64|190.64|192.79|190.79|192.79|190.79|192.64|190.64|0
1642616510000|2022-01-19 18:21:50|192.64|190.64|192.64|190.64|192.64|190.64|192.49|190.49|0
1642616520000|2022-01-19 18:22:00|192.79|190.79|193.09|191.09|193.09|191.09|192.79|190.79|0
1642616530000|2022-01-19 18:22:10|193.24|191.24|193.24|191.24|193.24|191.24|193.16|191.16|0
1642616540000|2022-01-19 18:22:20|193.39|191.39|193.47|191.47|193.47|191.47|193.16|191.16|0
1642616550000|2022-01-19 18:22:30|193.54|191.54|193.09|191.09|193.54|191.54|193.09|191.09|0
1642616560000|2022-01-19 18:22:40|192.94|190.94|192.49|190.49|192.94|190.94|192.49|190.49|0
1642616570000|2022-01-19 18:22:50|192.64|190.64|192.94|190.94|192.94|190.94|192.64|190.64|0
1642616580000|2022-01-19 18:23:00|192.86|190.86|193.24|191.24|193.24|191.24|192.86|190.86|0
1642616590000|2022-01-19 18:23:10|193.39|191.39|193.54|191.54|193.7|191.7|193.39|191.39|0
1642616600000|2022-01-19 18:23:20|193.39|191.39|193.7|191.7|193.7|191.7|193.39|191.39|0
1642616610000|2022-01-19 18:23:30|193.39|191.39|193.39|191.39|193.54|191.54|193.39|191.39|0
1642616620000|2022-01-19 18:23:40|193.54|191.54|193.24|191.24|193.54|191.54|193.24|191.24|0
1642616630000|2022-01-19 18:23:50|193.39|191.39|192.64|190.64|193.39|191.39|192.64|190.64|0
1642616640000|2022-01-19 18:24:00|192.79|190.79|192.79|190.79|192.79|190.79|192.79|190.79|0
1642616650000|2022-01-19 18:24:10|192.33|190.33|192.18|190.18|192.49|190.49|192.18|190.18|0
1642616660000|2022-01-19 18:24:20|191.88|189.88|191.88|189.88|191.88|189.88|191.73|189.73|0
1642616670000|2022-01-19 18:24:30|191.73|189.73|191.73|189.73|191.88|189.88|191.73|189.73|0
1642616680000|2022-01-19 18:24:40|191.88|189.88|191.88|189.88|192.18|190.18|191.88|189.88|0
1642616690000|2022-01-19 18:24:50|191.73|189.73|192.03|190.03|192.03|190.03|191.73|189.73|0
1642616700000|2022-01-19 18:25:00|192.48|190.48|192.64|190.64|192.79|190.79|192.48|190.48|0
1642616710000|2022-01-19 18:25:10|192.94|190.94|192.79|190.79|192.94|190.94|192.48|190.48|0
1642616720000|2022-01-19 18:25:20|192.64|190.64|192.48|190.48|192.64|190.64|192.48|190.48|0
1642616730000|2022-01-19 18:25:30|192.64|190.64|193.24|191.24|193.24|191.24|192.64|190.64|0
1642616740000|2022-01-19 18:25:40|193.09|191.09|192.33|190.33|193.09|191.09|192.33|190.33|0
1642616750000|2022-01-19 18:25:50|192.48|190.48|192.79|190.79|192.79|190.79|192.41|190.41|0
1642616760000|2022-01-19 18:26:00|192.94|190.94|192.63|190.63|192.94|190.94|192.63|190.63|0
1642616770000|2022-01-19 18:26:10|192.79|190.79|192.63|190.63|192.79|190.79|192.63|190.63|0
1642616780000|2022-01-19 18:26:20|192.33|190.33|192.33|190.33|192.33|190.33|192.18|190.18|0
1642616800000|2022-01-19 18:26:40|192.48|190.48|192.79|190.79|192.79|190.79|192.48|190.48|0
1642616810000|2022-01-19 18:26:50|192.63|190.63|192.79|190.79|192.79|190.79|192.63|190.63|0
1642616820000|2022-01-19 18:27:00|192.63|190.63|192.48|190.48|192.63|190.63|192.48|190.48|0
1642616830000|2022-01-19 18:27:10|192.33|190.33|192.03|190.03|192.33|190.33|192.03|190.03|0
1642616840000|2022-01-19 18:27:20|192.18|190.18|192.03|190.03|192.33|190.33|192.03|190.03|0
1642616850000|2022-01-19 18:27:30|191.88|189.88|191.88|189.88|192.03|190.03|191.88|189.88|0
1642616860000|2022-01-19 18:27:40|192.03|190.03|192.18|190.18|192.18|190.18|192.03|190.03|0
1642616870000|2022-01-19 18:27:50|192.33|190.33|191.88|189.88|192.33|190.33|191.88|189.88|0
1642616880000|2022-01-19 18:28:00|192.18|190.18|192.18|190.18|192.18|190.18|192.03|190.03|0
1642616890000|2022-01-19 18:28:10|192.03|190.03|191.43|189.43|192.18|190.18|191.43|189.43|0
1642616900000|2022-01-19 18:28:20|191.73|189.73|191.73|189.73|191.73|189.73|191.58|189.58|0
1642616910000|2022-01-19 18:28:30|191.58|189.58|191.35|189.35|191.58|189.58|191.35|189.35|0
1642616920000|2022-01-19 18:28:40|191.28|189.28|190.68|188.68|191.28|189.28|190.68|188.68|0
1642616930000|2022-01-19 18:28:50|190.53|188.53|190.52|188.52|190.68|188.68|190.52|188.52|0
1642616940000|2022-01-19 18:29:00|190.68|188.68|191.43|189.43|191.43|189.43|190.68|188.68|0
1642616950000|2022-01-19 18:29:10|191.28|189.28|190.67|188.67|191.28|189.28|190.67|188.67|0
1642616960000|2022-01-19 18:29:20|190.52|188.52|189.63|187.63|190.52|188.52|189.33|187.33|0
1642616970000|2022-01-19 18:29:30|189.33|187.33|188.88|186.88|189.33|187.33|188.88|186.88|0
1642616980000|2022-01-19 18:29:40|189.03|187.03|188.73|186.73|189.18|187.18|188.73|186.73|0
1642616990000|2022-01-19 18:29:50|188.88|186.88|188.88|186.88|189.03|187.03|188.88|186.88|0
1642617000000|2022-01-19 18:30:00|189.33|187.33|188.73|186.73|189.33|187.33|188.73|186.73|0
1642617010000|2022-01-19 18:30:10|187.98|185.98|187.98|185.98|188.28|186.28|187.98|185.98|0
1642617020000|2022-01-19 18:30:20|187.83|185.83|188.13|186.13|188.13|186.13|187.83|185.83|0
1642617030000|2022-01-19 18:30:30|187.98|185.98|188.2|186.2|188.2|186.2|187.68|185.68|0
1642617040000|2022-01-19 18:30:40|188.13|186.13|188.35|186.35|188.43|186.43|188.13|186.13|0
1642617050000|2022-01-19 18:30:50|188.43|186.43|188.88|186.88|188.88|186.88|188.43|186.43|0
1642617060000|2022-01-19 18:31:00|188.95|186.95|189.03|187.03|189.47|187.47|188.95|186.95|0
1642617070000|2022-01-19 18:31:10|189.32|187.32|189.32|187.32|189.62|187.62|189.32|187.32|0
1642617080000|2022-01-19 18:31:20|189.47|187.47|189.92|187.92|189.92|187.92|189.47|187.47|0
1642617090000|2022-01-19 18:31:30|189.77|187.77|189.62|187.62|189.77|187.77|189.47|187.47|0
1642617100000|2022-01-19 18:31:40|189.47|187.47|189.47|187.47|189.47|187.47|189.03|187.03|0
1642617110000|2022-01-19 18:31:50|189.32|187.32|189.47|187.47|189.47|187.47|189.17|187.17|0
1642617120000|2022-01-19 18:32:00|189.32|187.32|190.22|188.22|190.22|188.22|189.32|187.32|0
1642617130000|2022-01-19 18:32:10|190.37|188.37|190.22|188.22|190.37|188.37|190.22|188.22|0
1642617140000|2022-01-19 18:32:20|190.37|188.37|190.97|188.97|190.97|188.97|190.37|188.37|0
1642617150000|2022-01-19 18:32:30|190.67|188.67|190.67|188.67|190.82|188.82|190.67|188.67|0
1642617160000|2022-01-19 18:32:40|190.52|188.52|190.52|188.52|190.67|188.67|190.52|188.52|0
1642617170000|2022-01-19 18:32:50|190.22|188.22|190.37|188.37|190.37|188.37|190.22|188.22|0
1642617180000|2022-01-19 18:33:00|189.92|187.92|190.07|188.07|190.07|188.07|189.92|187.92|0
1642617190000|2022-01-19 18:33:10|190.22|188.22|190.22|188.22|190.22|188.22|190.07|188.07|0
1642617200000|2022-01-19 18:33:20|190.07|188.07|189.92|187.92|190.07|188.07|189.77|187.77|0
1642617210000|2022-01-19 18:33:30|189.77|187.77|190.07|188.07|190.07|188.07|189.77|187.77|0
1642617220000|2022-01-19 18:33:40|189.92|187.92|189.92|187.92|189.92|187.92|189.77|187.77|0
1642617230000|2022-01-19 18:33:50|190.07|188.07|189.92|187.92|190.22|188.22|189.92|187.92|0
1642617240000|2022-01-19 18:34:00|190.07|188.07|189.92|187.92|190.07|188.07|189.77|187.77|0
1642617250000|2022-01-19 18:34:10|189.77|187.77|189.92|187.92|189.92|187.92|189.77|187.77|0
1642617260000|2022-01-19 18:34:20|189.77|187.77|189.92|187.92|189.92|187.92|189.77|187.77|0
1642617270000|2022-01-19 18:34:30|189.84|187.84|189.77|187.77|189.92|187.92|189.77|187.77|0
1642617280000|2022-01-19 18:34:40|189.92|187.92|189.77|187.77|189.92|187.92|189.77|187.77|0
1642617290000|2022-01-19 18:34:50|189.62|187.62|189.47|187.47|189.62|187.62|189.32|187.32|0
1642617300000|2022-01-19 18:35:00|189.17|187.17|188.87|186.87|189.17|187.17|188.87|186.87|0
1642617310000|2022-01-19 18:35:10|188.72|186.72|188.28|186.28|188.72|186.72|188.28|186.28|0
1642617320000|2022-01-19 18:35:20|187.9|185.9|187.68|185.68|187.98|185.98|187.68|185.68|0
1642617330000|2022-01-19 18:35:30|187.83|185.83|187.53|185.53|187.83|185.83|187.53|185.53|0
1642617340000|2022-01-19 18:35:40|187.38|185.38|187.53|185.53|187.53|185.53|187.38|185.38|0
1642617350000|2022-01-19 18:35:50|187.83|185.83|188.28|186.28|188.28|186.28|187.83|185.83|0
1642617360000|2022-01-19 18:36:00|188.42|186.42|187.68|185.68|188.42|186.42|187.68|185.68|0
1642617370000|2022-01-19 18:36:10|187.53|185.53|187.83|185.83|187.83|185.83|187.53|185.53|0
1642617380000|2022-01-19 18:36:20|187.98|185.98|187.98|185.98|187.98|185.98|187.83|185.83|0
1642617390000|2022-01-19 18:36:30|188.27|186.27|187.53|185.53|188.27|186.27|187.53|185.53|0
1642617400000|2022-01-19 18:36:40|187.83|185.83|187.68|185.68|187.83|185.83|187.68|185.68|0
1642617410000|2022-01-19 18:36:50|187.53|185.53|187.38|185.38|187.68|185.68|187.38|185.38|0
1642617420000|2022-01-19 18:37:00|187.53|185.53|187.53|185.53|187.53|185.53|187.38|185.38|0
1642617430000|2022-01-19 18:37:10|187.68|185.68|187.83|185.83|187.98|185.98|187.68|185.68|0
1642617440000|2022-01-19 18:37:20|187.68|185.68|187.83|185.83|187.83|185.83|187.68|185.68|0
1642617450000|2022-01-19 18:37:30|187.98|185.98|187.83|185.83|187.98|185.98|187.53|185.53|0
1642617460000|2022-01-19 18:37:40|187.68|185.68|187.38|185.38|187.83|185.83|187.38|185.38|0
1642617470000|2022-01-19 18:37:50|187.68|185.68|187.68|185.68|187.68|185.68|187.38|185.38|0
1642617480000|2022-01-19 18:38:00|187.6|185.6|186.34|184.34|187.6|185.6|186.34|184.34|0
1642617490000|2022-01-19 18:38:10|186.64|184.64|186.79|184.79|186.93|184.93|186.64|184.64|0
1642617500000|2022-01-19 18:38:20|186.93|184.93|187.38|185.38|187.53|185.53|186.93|184.93|0
1642617510000|2022-01-19 18:38:30|187.23|185.23|187.23|185.23|187.23|185.23|187.08|185.08|0
1642617520000|2022-01-19 18:38:40|187.53|185.53|187.38|185.38|187.53|185.53|187.38|185.38|0
1642617530000|2022-01-19 18:38:50|187.53|185.53|187.38|185.38|187.53|185.53|187.23|185.23|0
1642617540000|2022-01-19 18:39:00|187.83|185.83|187.83|185.83|188.12|186.12|187.83|185.83|0
1642617550000|2022-01-19 18:39:10|187.97|185.97|187.23|185.23|187.97|185.97|187.23|185.23|0
1642617560000|2022-01-19 18:39:20|186.93|184.93|186.78|184.78|186.93|184.93|186.64|184.64|0
1642617570000|2022-01-19 18:39:30|186.64|184.64|186.64|184.64|186.78|184.78|186.64|184.64|0
1642617580000|2022-01-19 18:39:40|186.78|184.78|186.93|184.93|187.08|185.08|186.78|184.78|0
1642617590000|2022-01-19 18:39:50|186.78|184.78|186.78|184.78|187.08|185.08|186.78|184.78|0
1642617600000|2022-01-19 18:40:00|186.64|184.64|186.49|184.49|186.64|184.64|186.49|184.49|0
1642617610000|2022-01-19 18:40:10|186.19|184.19|185.89|183.89|186.19|184.19|185.89|183.89|0
1642617620000|2022-01-19 18:40:20|186.04|184.04|186.49|184.49|186.49|184.49|186.04|184.04|0
1642617630000|2022-01-19 18:40:30|186.34|184.34|186.64|184.64|186.78|184.78|186.34|184.34|0
1642617640000|2022-01-19 18:40:40|186.19|184.19|186.04|184.04|186.19|184.19|186.04|184.04|0
1642617650000|2022-01-19 18:40:50|186.19|184.19|186.49|184.49|186.49|184.49|186.11|184.11|0
1642617660000|2022-01-19 18:41:00|186.63|184.63|186.49|184.49|186.63|184.63|186.34|184.34|0
1642617670000|2022-01-19 18:41:10|186.63|184.63|186.49|184.49|186.63|184.63|186.34|184.34|0
1642617680000|2022-01-19 18:41:20|186.34|184.34|186.19|184.19|186.34|184.34|186.19|184.19|0
1642617690000|2022-01-19 18:41:30|186.34|184.34|186.34|184.34|186.49|184.49|186.34|184.34|0
1642617700000|2022-01-19 18:41:40|186.63|184.63|186.78|184.78|186.78|184.78|186.49|184.49|0
1642617710000|2022-01-19 18:41:50|186.04|184.04|186.63|184.63|186.63|184.63|186.04|184.04|0
1642617720000|2022-01-19 18:42:00|186.49|184.49|186.63|184.63|186.63|184.63|186.49|184.49|0
1642617730000|2022-01-19 18:42:10|186.34|184.34|186.04|184.04|186.49|184.49|186.04|184.04|0
1642617740000|2022-01-19 18:42:20|186.19|184.19|185.89|183.89|186.19|184.19|185.89|183.89|0
1642617750000|2022-01-19 18:42:30|186.04|184.04|186.04|184.04|186.04|184.04|185.6|183.6|0
1642617760000|2022-01-19 18:42:40|185.74|183.74|185.89|183.89|185.89|183.89|185.74|183.74|0
1642617770000|2022-01-19 18:42:50|186.04|184.04|186.04|184.04|186.04|184.04|185.74|183.74|0
1642617780000|2022-01-19 18:43:00|186.26|184.26|186.19|184.19|186.34|184.34|186.19|184.19|0
1642617790000|2022-01-19 18:43:10|186.04|184.04|186.19|184.19|186.19|184.19|186.04|184.04|0
1642617800000|2022-01-19 18:43:20|186.04|184.04|185.74|183.74|186.19|184.19|185.74|183.74|0
1642617810000|2022-01-19 18:43:30|185.6|183.6|185.67|183.67|185.67|183.67|185.45|183.45|0
1642617820000|2022-01-19 18:43:40|185.74|183.74|185.89|183.89|185.89|183.89|185.6|183.6|0
1642617830000|2022-01-19 18:43:50|186.04|184.04|186.34|184.34|186.34|184.34|186.04|184.04|0
1642617840000|2022-01-19 18:44:00|186.48|184.48|186.93|184.93|187.08|185.08|186.48|184.48|0
1642617850000|2022-01-19 18:44:10|187.23|185.23|187.52|185.52|187.52|185.52|187.23|185.23|0
1642617860000|2022-01-19 18:44:20|187.37|185.37|186.78|184.78|187.37|185.37|186.78|184.78|0
1642617870000|2022-01-19 18:44:30|186.85|184.85|186.78|184.78|186.85|184.85|186.78|184.78|0
1642617880000|2022-01-19 18:44:40|186.93|184.93|187.08|185.08|187.08|185.08|186.93|184.93|0
1642617890000|2022-01-19 18:44:50|186.93|184.93|187.08|185.08|187.23|185.23|186.93|184.93|0
1642617900000|2022-01-19 18:45:00|187.23|185.23|186.78|184.78|187.23|185.23|186.78|184.78|0
1642617910000|2022-01-19 18:45:10|186.48|184.48|186.63|184.63|186.63|184.63|186.48|184.48|0
1642617920000|2022-01-19 18:45:20|186.93|184.93|187.37|185.37|187.52|185.52|186.93|184.93|0
1642617930000|2022-01-19 18:45:30|187.67|185.67|187.22|185.22|187.67|185.67|187.22|185.22|0
1642617940000|2022-01-19 18:45:40|187.08|185.08|187.37|185.37|187.37|185.37|187.08|185.08|0
1642617950000|2022-01-19 18:45:50|187.82|185.82|187.52|185.52|187.82|185.82|187.37|185.37|0
1642617960000|2022-01-19 18:46:00|187.37|185.37|187.37|185.37|187.37|185.37|187.37|185.37|0
1642617970000|2022-01-19 18:46:10|187.22|185.22|186.78|184.78|187.22|185.22|186.78|184.78|0
1642617980000|2022-01-19 18:46:20|186.33|184.33|186.63|184.63|186.63|184.63|186.33|184.33|0
1642617990000|2022-01-19 18:46:30|186.78|184.78|186.63|184.63|186.93|184.93|186.63|184.63|0
1642618000000|2022-01-19 18:46:40|186.78|184.78|186.78|184.78|186.93|184.93|186.78|184.78|0
1642618010000|2022-01-19 18:46:50|186.63|184.63|186.78|184.78|186.78|184.78|186.63|184.63|0
1642618020000|2022-01-19 18:47:00|186.63|184.63|186.78|184.78|186.78|184.78|186.63|184.63|0
1642618030000|2022-01-19 18:47:10|186.63|184.63|186.18|184.18|186.63|184.63|186.18|184.18|0
1642618040000|2022-01-19 18:47:20|186.04|184.04|186.04|184.04|186.04|184.04|185.74|183.74|0
1642618050000|2022-01-19 18:47:30|185.89|183.89|185.89|183.89|186.18|184.18|185.89|183.89|0
1642618060000|2022-01-19 18:47:40|186.04|184.04|186.11|184.11|186.11|184.11|185.89|183.89|0
1642618070000|2022-01-19 18:47:50|186.48|184.48|186.48|184.48|186.48|184.48|186.48|184.48|0
1642618080000|2022-01-19 18:48:00|186.63|184.63|186.78|184.78|186.78|184.78|186.4|184.4|0
1642618090000|2022-01-19 18:48:10|186.63|184.63|186.78|184.78|186.93|184.93|186.63|184.63|0
1642618100000|2022-01-19 18:48:20|186.93|184.93|186.48|184.48|186.93|184.93|186.33|184.33|0
1642618110000|2022-01-19 18:48:30|186.33|184.33|186.18|184.18|186.33|184.33|186.04|184.04|0
1642618120000|2022-01-19 18:48:40|186.48|184.48|186.18|184.18|186.48|184.48|186.18|184.18|0
1642618130000|2022-01-19 18:48:50|186.25|184.25|186.33|184.33|186.33|184.33|186.18|184.18|0
1642618140000|2022-01-19 18:49:00|186.48|184.48|186.03|184.03|186.48|184.48|186.03|184.03|0
1642618150000|2022-01-19 18:49:10|186.18|184.18|186.18|184.18|186.18|184.18|186.03|184.03|0
1642618160000|2022-01-19 18:49:20|186.03|184.03|185.89|183.89|186.18|184.18|185.89|183.89|0
1642618170000|2022-01-19 18:49:30|185.74|183.74|186.03|184.03|186.03|184.03|185.74|183.74|0
1642618180000|2022-01-19 18:49:40|186.18|184.18|186.03|184.03|186.18|184.18|186.03|184.03|0
1642618190000|2022-01-19 18:49:50|186.18|184.18|186.03|184.03|186.18|184.18|186.03|184.03|0
1642618200000|2022-01-19 18:50:00|185.89|183.89|185.66|183.66|185.89|183.89|185.66|183.66|0
1642618210000|2022-01-19 18:50:10|185.44|183.44|184.11|182.11|185.44|183.44|184.11|182.11|0
1642618220000|2022-01-19 18:50:20|184.85|182.85|185.44|183.44|185.44|183.44|184.85|182.85|0
1642618230000|2022-01-19 18:50:30|185.29|183.29|185.15|183.15|185.29|183.29|185|183|0
1642618240000|2022-01-19 18:50:40|185.29|183.29|185.15|183.15|185.29|183.29|184.85|182.85|0
1642618250000|2022-01-19 18:50:50|185.29|183.29|185|183|185.29|183.29|185|183|0
1642618260000|2022-01-19 18:51:00|185.15|183.15|185|183|185.15|183.15|184.85|182.85|0
1642618270000|2022-01-19 18:51:10|185.15|183.15|185.74|183.74|185.74|183.74|185.15|183.15|0
1642618280000|2022-01-19 18:51:20|185.88|183.88|186.03|184.03|186.03|184.03|185.88|183.88|0
1642618290000|2022-01-19 18:51:30|185.74|183.74|185.59|183.59|185.74|183.74|185.59|183.59|0
1642618300000|2022-01-19 18:51:40|185.74|183.74|186.03|184.03|186.03|184.03|185.59|183.59|0
1642618310000|2022-01-19 18:51:50|185.88|183.88|186.03|184.03|186.03|184.03|185.88|183.88|0
1642618320000|2022-01-19 18:52:00|185.74|183.74|185.59|183.59|185.74|183.74|185.51|183.51|0
1642618330000|2022-01-19 18:52:10|185.74|183.74|186.03|184.03|186.03|184.03|185.74|183.74|0
1642618340000|2022-01-19 18:52:20|185.88|183.88|186.03|184.03|186.18|184.18|185.88|183.88|0
1642618350000|2022-01-19 18:52:30|185.88|183.88|186.18|184.18|186.18|184.18|185.88|183.88|0
1642618360000|2022-01-19 18:52:40|186.48|184.48|186.33|184.33|186.62|184.62|186.33|184.33|0
1642618370000|2022-01-19 18:52:50|186.48|184.48|186.62|184.62|186.7|184.7|186.48|184.48|0
1642618380000|2022-01-19 18:53:00|186.7|184.7|186.7|184.7|186.7|184.7|186.7|184.7|0
1642618390000|2022-01-19 18:53:10|186.62|184.62|186.77|184.77|186.77|184.77|186.62|184.62|0
1642618400000|2022-01-19 18:53:20|186.62|184.62|186.62|184.62|186.77|184.77|186.48|184.48|0
1642618410000|2022-01-19 18:53:30|186.77|184.77|186.18|184.18|186.77|184.77|186.18|184.18|0
1642618420000|2022-01-19 18:53:40|186.03|184.03|186.18|184.18|186.18|184.18|186.03|184.03|0
1642618430000|2022-01-19 18:53:50|186.33|184.33|185.73|183.73|186.33|184.33|185.73|183.73|0
1642618440000|2022-01-19 18:54:00|185.88|183.88|185.88|183.88|186.03|184.03|185.88|183.88|0
1642618450000|2022-01-19 18:54:10|186.03|184.03|186.33|184.33|186.33|184.33|186.03|184.03|0
1642618460000|2022-01-19 18:54:20|186.18|184.18|186.92|184.92|186.92|184.92|186.18|184.18|0
1642618470000|2022-01-19 18:54:30|187.07|185.07|187.07|185.07|187.07|185.07|186.92|184.92|0
1642618480000|2022-01-19 18:54:40|186.92|184.92|186.77|184.77|186.92|184.92|186.77|184.77|0
1642618490000|2022-01-19 18:54:50|186.62|184.62|186.77|184.77|186.77|184.77|186.62|184.62|0
1642618500000|2022-01-19 18:55:00|186.62|184.62|186.47|184.47|186.62|184.62|186.47|184.47|0
1642618510000|2022-01-19 18:55:10|186.18|184.18|186.03|184.03|186.18|184.18|186.03|184.03|0
1642618520000|2022-01-19 18:55:20|186.18|184.18|185.88|183.88|186.18|184.18|185.88|183.88|0
1642618530000|2022-01-19 18:55:30|186.03|184.03|186.18|184.18|186.18|184.18|186.03|184.03|0
1642618540000|2022-01-19 18:55:40|186.62|184.62|187.07|185.07|187.07|185.07|186.62|184.62|0
1642618550000|2022-01-19 18:55:50|187.22|185.22|187.22|185.22|187.22|185.22|187.22|185.22|0
1642618560000|2022-01-19 18:56:00|187.51|185.51|188.11|186.11|188.26|186.26|187.51|185.51|0
1642618570000|2022-01-19 18:56:10|188.26|186.26|188.26|186.26|188.41|186.41|188.26|186.26|0
1642618580000|2022-01-19 18:56:20|188.11|186.11|187.66|185.66|188.11|186.11|187.66|185.66|0
1642618590000|2022-01-19 18:56:30|187.51|185.51|187.51|185.51|187.51|185.51|187.36|185.36|0
1642618600000|2022-01-19 18:56:40|187.66|185.66|187.22|185.22|187.66|185.66|187.22|185.22|0
1642618610000|2022-01-19 18:56:50|187.36|185.36|186.47|184.47|187.36|185.36|186.47|184.47|0
1642618620000|2022-01-19 18:57:00|186.18|184.18|186.62|184.62|186.77|184.77|186.18|184.18|0
1642618630000|2022-01-19 18:57:10|186.18|184.18|186.62|184.62|186.62|184.62|186.18|184.18|0
1642618640000|2022-01-19 18:57:20|186.32|184.32|186.47|184.47|186.47|184.47|186.32|184.32|0
1642618650000|2022-01-19 18:57:30|186.18|184.18|186.47|184.47|186.47|184.47|186.18|184.18|0
1642618660000|2022-01-19 18:57:40|186.32|184.32|186.47|184.47|186.62|184.62|186.32|184.32|0
1642618670000|2022-01-19 18:57:50|186.32|184.32|186.32|184.32|186.47|184.47|186.32|184.32|0
1642618680000|2022-01-19 18:58:00|186.47|184.47|186.03|184.03|186.47|184.47|186.03|184.03|0
1642618690000|2022-01-19 18:58:10|186.18|184.18|186.17|184.17|186.32|184.32|186.17|184.17|0
1642618700000|2022-01-19 18:58:20|186.03|184.03|186.47|184.47|186.47|184.47|186.03|184.03|0
1642618710000|2022-01-19 18:58:30|186.17|184.17|185.43|183.43|186.17|184.17|185.43|183.43|0
1642618720000|2022-01-19 18:58:40|185.58|183.58|185.43|183.43|185.58|183.58|185.43|183.43|0
1642618730000|2022-01-19 18:58:50|185.58|183.58|186.03|184.03|186.03|184.03|185.58|183.58|0
1642618740000|2022-01-19 18:59:00|186.17|184.17|186.17|184.17|186.17|184.17|186.03|184.03|0
1642618750000|2022-01-19 18:59:10|185.95|183.95|185.8|183.8|185.95|183.95|185.73|183.73|0
1642618760000|2022-01-19 18:59:20|185.43|183.43|186.03|184.03|186.03|184.03|185.43|183.43|0
1642618770000|2022-01-19 18:59:30|185.88|183.88|185.73|183.73|185.88|183.88|185.73|183.73|0
1642618780000|2022-01-19 18:59:40|185.88|183.88|185.73|183.73|186.47|184.47|185.73|183.73|0
1642618790000|2022-01-19 18:59:50|185.88|183.88|186.03|184.03|186.17|184.17|185.88|183.88|0
1642618800000|2022-01-19 19:00:00|185.73|183.73|185.14|183.14|185.88|183.88|184.99|182.99|0
1642618810000|2022-01-19 19:00:10|185.58|183.58|185.58|183.58|185.73|183.73|185.58|183.58|0
1642618820000|2022-01-19 19:00:20|185.29|183.29|186.17|184.17|186.17|184.17|185.14|183.14|0
1642618830000|2022-01-19 19:00:30|186.62|184.62|186.77|184.77|187.06|185.06|186.62|184.62|0
1642618840000|2022-01-19 19:00:40|186.91|184.91|186.62|184.62|186.91|184.91|186.62|184.62|0
1642618850000|2022-01-19 19:00:50|186.77|184.77|186.47|184.47|186.91|184.91|186.47|184.47|0
1642618860000|2022-01-19 19:01:00|186.17|184.17|186.91|184.91|186.91|184.91|186.17|184.17|0
1642618870000|2022-01-19 19:01:10|187.06|185.06|187.06|185.06|187.06|185.06|186.91|184.91|0
1642618880000|2022-01-19 19:01:20|186.77|184.77|186.62|184.62|186.91|184.91|186.62|184.62|0
1642618890000|2022-01-19 19:01:30|186.47|184.47|185.58|183.58|186.47|184.47|185.58|183.58|0
1642618900000|2022-01-19 19:01:40|185.88|183.88|185.58|183.58|185.88|183.88|185.43|183.43|0
1642618910000|2022-01-19 19:01:50|185.43|183.43|185.58|183.58|185.58|183.58|185.43|183.43|0
1642618920000|2022-01-19 19:02:00|185.73|183.73|185.73|183.73|185.88|183.88|185.73|183.73|0
1642618930000|2022-01-19 19:02:10|185.88|183.88|186.02|184.02|186.02|184.02|185.88|183.88|0
1642618940000|2022-01-19 19:02:20|185.88|183.88|186.02|184.02|186.02|184.02|185.88|183.88|0
1642618950000|2022-01-19 19:02:30|185.88|183.88|186.17|184.17|186.17|184.17|185.88|183.88|0
1642618960000|2022-01-19 19:02:40|186.02|184.02|186.17|184.17|186.17|184.17|186.02|184.02|0
1642618970000|2022-01-19 19:02:50|186.32|184.32|186.02|184.02|186.32|184.32|185.87|183.87|0
1642618980000|2022-01-19 19:03:00|185.87|183.87|185.73|183.73|185.87|183.87|185.58|183.58|0
1642618990000|2022-01-19 19:03:10|185.5|183.5|184.69|182.69|185.5|183.5|184.69|182.69|0
1642619000000|2022-01-19 19:03:20|184.84|182.84|184.99|182.99|184.99|182.99|184.69|182.69|0
1642619010000|2022-01-19 19:03:30|184.84|182.84|185.13|183.13|185.28|183.28|184.84|182.84|0
1642619020000|2022-01-19 19:03:40|184.99|182.99|184.84|182.84|184.99|182.99|184.69|182.69|0
1642619030000|2022-01-19 19:03:50|184.25|182.25|184.1|182.1|184.4|182.4|184.1|182.1|0
1642619040000|2022-01-19 19:04:00|184.25|182.25|184.54|182.54|184.54|182.54|184.1|182.1|0
1642619050000|2022-01-19 19:04:10|184.84|182.84|184.69|182.69|184.84|182.84|184.69|182.69|0
1642619060000|2022-01-19 19:04:20|184.54|182.54|184.54|182.54|184.69|182.69|184.54|182.54|0
1642619070000|2022-01-19 19:04:30|184.84|182.84|184.54|182.54|184.84|182.84|184.54|182.54|0
1642619080000|2022-01-19 19:04:40|184.69|182.69|184.69|182.69|184.69|182.69|184.69|182.69|0
1642619090000|2022-01-19 19:04:50|184.61|182.61|184.69|182.69|184.69|182.69|184.54|182.54|0
1642619100000|2022-01-19 19:05:00|184.84|182.84|184.69|182.69|184.99|182.99|184.69|182.69|0
1642619110000|2022-01-19 19:05:10|184.54|182.54|184.4|182.4|184.54|182.54|184.4|182.4|0
1642619120000|2022-01-19 19:05:20|184.25|182.25|183.51|181.51|184.25|182.25|183.51|181.51|0
1642619130000|2022-01-19 19:05:30|183.22|181.22|182.05|180.05|183.22|181.22|182.05|180.05|0
1642619140000|2022-01-19 19:05:40|181.61|179.61|181.02|179.02|181.61|179.61|180.88|178.88|0
1642619150000|2022-01-19 19:05:50|180.73|178.73|181.02|179.02|181.02|179.02|180.73|178.73|0
1642619160000|2022-01-19 19:06:00|181.31|179.31|181.31|179.31|181.75|179.75|181.17|179.17|0
1642619170000|2022-01-19 19:06:10|180.73|178.73|180.44|178.44|180.73|178.73|180.44|178.44|0
1642619180000|2022-01-19 19:06:20|180.29|178.29|180.58|178.58|180.73|178.73|180.29|178.29|0
1642619190000|2022-01-19 19:06:30|180.29|178.29|179.86|177.86|180.29|178.29|179.86|177.86|0
1642619200000|2022-01-19 19:06:40|179.71|177.71|178.99|176.99|179.71|177.71|178.99|176.99|0
1642619210000|2022-01-19 19:06:50|179.42|177.42|179.71|177.71|179.71|177.71|179.42|177.42|0
1642619220000|2022-01-19 19:07:00|179.93|177.93|180|178|180|178|179.93|177.93|0
1642619230000|2022-01-19 19:07:10|179.71|177.71|180.15|178.15|180.15|178.15|179.71|177.71|0
1642619240000|2022-01-19 19:07:20|179.86|177.86|180|178|180|178|179.86|177.86|0
1642619250000|2022-01-19 19:07:30|180.15|178.15|180.29|178.29|180.29|178.29|180|178|0
1642619260000|2022-01-19 19:07:40|180.44|178.44|180.15|178.15|180.44|178.44|180.15|178.15|0
1642619270000|2022-01-19 19:07:50|180.29|178.29|180.29|178.29|180.44|178.44|180.29|178.29|0
1642619280000|2022-01-19 19:08:00|180.44|178.44|179.56|177.56|180.73|178.73|179.56|177.56|0
1642619290000|2022-01-19 19:08:10|179.71|177.71|180.15|178.15|180.15|178.15|179.71|177.71|0
1642619300000|2022-01-19 19:08:20|180.58|178.58|180.87|178.87|180.87|178.87|180.44|178.44|0
1642619310000|2022-01-19 19:08:30|180.73|178.73|180.15|178.15|180.73|178.73|180.15|178.15|0
1642619320000|2022-01-19 19:08:40|180|178|180.15|178.15|180.44|178.44|180|178|0
1642619330000|2022-01-19 19:08:50|180.29|178.29|180.44|178.44|180.44|178.44|180.15|178.15|0
1642619340000|2022-01-19 19:09:00|180.29|178.29|180|178|180.29|178.29|180|178|0
1642619350000|2022-01-19 19:09:10|179.42|177.42|179.2|177.2|179.42|177.42|179.2|177.2|0
1642619360000|2022-01-19 19:09:20|179.13|177.13|179.13|177.13|179.27|177.27|179.13|177.13|0
1642619370000|2022-01-19 19:09:30|179.27|177.27|179.56|177.56|179.56|177.56|179.27|177.27|0
1642619380000|2022-01-19 19:09:40|179.42|177.42|179.71|177.71|179.71|177.71|179.42|177.42|0
1642619390000|2022-01-19 19:09:50|179.56|177.56|179.56|177.56|179.56|177.56|179.56|177.56|0
1642619400000|2022-01-19 19:10:00|179.71|177.71|179.85|177.85|179.85|177.85|179.56|177.56|0
1642619410000|2022-01-19 19:10:10|179.56|177.56|179.56|177.56|179.56|177.56|179.42|177.42|0
1642619420000|2022-01-19 19:10:20|179.42|177.42|180.14|178.14|180.14|178.14|179.42|177.42|0
1642619430000|2022-01-19 19:10:30|179.56|177.56|179.71|177.71|179.85|177.85|179.56|177.56|0
1642619440000|2022-01-19 19:10:40|179.85|177.85|180.14|178.14|180.14|178.14|179.56|177.56|0
1642619450000|2022-01-19 19:10:50|180|178|180.29|178.29|180.29|178.29|180|178|0
1642619460000|2022-01-19 19:11:00|180|178|180.58|178.58|180.58|178.58|180|178|0
1642619470000|2022-01-19 19:11:10|180.43|178.43|180.58|178.58|180.58|178.58|180.43|178.43|0
1642619480000|2022-01-19 19:11:20|180.43|178.43|180.58|178.58|180.73|178.73|180.43|178.43|0
1642619490000|2022-01-19 19:11:30|180.43|178.43|180.43|178.43|180.58|178.58|180.43|178.43|0
1642619500000|2022-01-19 19:11:40|180|178|179.85|177.85|180|178|179.71|177.71|0
1642619510000|2022-01-19 19:11:50|180|178|180.14|178.14|180.14|178.14|179.85|177.85|0
1642619520000|2022-01-19 19:12:00|180|178|179.85|177.85|180|178|179.71|177.71|0
1642619530000|2022-01-19 19:12:10|179.42|177.42|179.27|177.27|179.42|177.42|179.13|177.13|0
1642619540000|2022-01-19 19:12:20|179.13|177.13|179.42|177.42|179.42|177.42|179.13|177.13|0
1642619550000|2022-01-19 19:12:30|179.13|177.13|178.98|176.98|179.13|177.13|178.69|176.69|0
1642619560000|2022-01-19 19:12:40|179.27|177.27|179.56|177.56|179.56|177.56|179.27|177.27|0
1642619570000|2022-01-19 19:12:50|179.71|177.71|179.85|177.85|180.14|178.14|179.71|177.71|0
1642619580000|2022-01-19 19:13:00|179.56|177.56|179.27|177.27|179.56|177.56|179.27|177.27|0
1642619590000|2022-01-19 19:13:10|179.12|177.12|179.41|177.41|179.41|177.41|179.12|177.12|0
1642619600000|2022-01-19 19:13:20|179.27|177.27|179.12|177.12|179.41|177.41|179.12|177.12|0
1642619610000|2022-01-19 19:13:30|178.83|176.83|179.12|177.12|179.12|177.12|178.69|176.69|0
1642619620000|2022-01-19 19:13:40|179.27|177.27|179.27|177.27|179.27|177.27|179.12|177.12|0
1642619630000|2022-01-19 19:13:50|179.12|177.12|178.69|176.69|179.12|177.12|178.69|176.69|0
1642619640000|2022-01-19 19:14:00|178.83|176.83|178.83|176.83|178.98|176.98|178.69|176.69|0
1642619650000|2022-01-19 19:14:10|178.69|176.69|177.97|175.97|178.69|176.69|177.97|175.97|0
1642619660000|2022-01-19 19:14:20|177.82|175.82|177.39|175.39|177.82|175.82|177.39|175.39|0
1642619670000|2022-01-19 19:14:30|177.53|175.53|177.68|175.68|177.68|175.68|177.39|175.39|0
1642619680000|2022-01-19 19:14:40|177.39|175.39|177.68|175.68|177.68|175.68|177.39|175.39|0
1642619690000|2022-01-19 19:14:50|177.82|175.82|177.97|175.97|177.97|175.97|177.82|175.82|0
1642619700000|2022-01-19 19:15:00|178.11|176.11|177.97|175.97|178.4|176.4|177.97|175.97|0
1642619710000|2022-01-19 19:15:10|178.11|176.11|178.03|176.03|178.11|176.11|177.68|175.68|0
1642619720000|2022-01-19 19:15:20|178.4|176.4|178.11|176.11|178.4|176.4|178.03|176.03|0
1642619730000|2022-01-19 19:15:30|177.82|175.82|177.82|175.82|177.82|175.82|177.53|175.53|0
1642619740000|2022-01-19 19:15:40|177.96|175.96|177.96|175.96|177.96|175.96|177.68|175.68|0
1642619750000|2022-01-19 19:15:50|178.25|176.25|178.54|176.54|178.54|176.54|178.25|176.25|0
1642619760000|2022-01-19 19:16:00|178.4|176.4|178.98|176.98|178.98|176.98|178.4|176.4|0
1642619770000|2022-01-19 19:16:10|178.83|176.83|178.54|176.54|178.83|176.83|178.54|176.54|0
1642619780000|2022-01-19 19:16:20|178.25|176.25|178.11|176.11|178.25|176.25|177.96|175.96|0
1642619790000|2022-01-19 19:16:30|177.82|175.82|177.67|175.67|177.82|175.82|177.67|175.67|0
1642619800000|2022-01-19 19:16:40|177.53|175.53|177.24|175.24|177.53|175.53|177.24|175.24|0
1642619810000|2022-01-19 19:16:50|177.39|175.39|177.39|175.39|177.82|175.82|177.39|175.39|0
1642619820000|2022-01-19 19:17:00|177.24|175.24|176.83|174.83|177.24|175.24|173.14|171.14|0
1642619830000|2022-01-19 19:17:10|176.61|174.61|177.41|175.41|177.41|175.41|176.54|174.54|0
1642619840000|2022-01-19 19:17:20|177.12|175.12|176.69|174.69|177.12|175.12|176.69|174.69|0
1642619850000|2022-01-19 19:17:30|176.54|174.54|176.83|174.83|176.83|174.83|176.54|174.54|0
1642619860000|2022-01-19 19:17:40|176.97|174.97|177.55|175.55|177.7|175.7|176.97|174.97|0
1642619870000|2022-01-19 19:17:50|177.62|175.62|177.7|175.7|177.7|175.7|177.62|175.62|0
1642619880000|2022-01-19 19:18:00|177.55|175.55|177.55|175.55|177.55|175.55|177.12|175.12|0
1642619890000|2022-01-19 19:18:10|177.48|175.48|177.12|175.12|177.48|175.48|177.12|175.12|0
1642619900000|2022-01-19 19:18:20|177.26|175.26|177.33|175.33|177.41|175.41|177.26|175.26|0
1642619910000|2022-01-19 19:18:30|177.41|175.41|179.26|177.26|179.26|177.26|177.41|175.41|0
1642619920000|2022-01-19 19:18:40|179.11|177.11|179.98|177.98|179.98|177.98|179.11|177.11|0
1642619930000|2022-01-19 19:18:50|179.69|177.69|179.69|177.69|179.84|177.84|179.69|177.69|0
1642619940000|2022-01-19 19:19:00|179.84|177.84|179.55|177.55|179.84|177.84|179.11|177.11|0
1642619950000|2022-01-19 19:19:10|178.97|176.97|179.26|177.26|179.26|177.26|178.97|176.97|0
1642619960000|2022-01-19 19:19:20|179.4|177.4|179.4|177.4|179.4|177.4|179.26|177.26|0
1642619970000|2022-01-19 19:19:30|179.26|177.26|179.11|177.11|179.26|177.26|179.11|177.11|0
1642619980000|2022-01-19 19:19:40|179.26|177.26|179.55|177.55|179.55|177.55|179.26|177.26|0
1642619990000|2022-01-19 19:19:50|179.69|177.69|179.69|177.69|179.69|177.69|179.69|177.69|0
1642620000000|2022-01-19 19:20:00|179.55|177.55|179.55|177.55|179.55|177.55|179.26|177.26|0
1642620010000|2022-01-19 19:20:10|179.4|177.4|179.4|177.4|179.4|177.4|179.11|177.11|0
1642620020000|2022-01-19 19:20:20|179.26|177.26|179.26|177.26|179.4|177.4|179.26|177.26|0
1642620030000|2022-01-19 19:20:30|179.11|177.11|178.82|176.82|179.11|177.11|178.68|176.68|0
1642620040000|2022-01-19 19:20:40|178.53|176.53|178.68|176.68|178.68|176.68|178.39|176.39|0
1642620050000|2022-01-19 19:20:50|178.82|176.82|178.89|176.89|178.89|176.89|178.82|176.82|0
1642620060000|2022-01-19 19:21:00|178.68|176.68|178.1|176.1|178.68|176.68|178.1|176.1|0
1642620070000|2022-01-19 19:21:10|178.39|176.39|177.96|175.96|178.39|176.39|177.96|175.96|0
1642620080000|2022-01-19 19:21:20|177.38|175.38|176.38|174.38|177.38|175.38|176.38|174.38|0
1642620090000|2022-01-19 19:21:30|176.52|174.52|177.1|175.1|177.1|175.1|176.52|174.52|0
1642620100000|2022-01-19 19:21:40|177.81|175.81|178.1|176.1|178.1|176.1|177.81|175.81|0
1642620110000|2022-01-19 19:21:50|177.96|175.96|178.1|176.1|178.1|176.1|177.96|175.96|0
1642620120000|2022-01-19 19:22:00|177.81|175.81|177.81|175.81|177.96|175.96|177.81|175.81|0
1642620130000|2022-01-19 19:22:10|177.96|175.96|178.68|176.68|178.68|176.68|177.96|175.96|0
1642620140000|2022-01-19 19:22:20|178.97|176.97|179.4|177.4|179.4|177.4|178.97|176.97|0
1642620150000|2022-01-19 19:22:30|179.26|177.26|178.68|176.68|179.26|177.26|178.68|176.68|0
1642620160000|2022-01-19 19:22:40|178.53|176.53|178.82|176.82|178.82|176.82|178.53|176.53|0
1642620170000|2022-01-19 19:22:50|179.11|177.11|178.53|176.53|179.11|177.11|178.53|176.53|0
1642620180000|2022-01-19 19:23:00|178.39|176.39|177.81|175.81|178.39|176.39|177.81|175.81|0
1642620190000|2022-01-19 19:23:10|177.67|175.67|177.96|175.96|178.24|176.24|177.67|175.67|0
1642620200000|2022-01-19 19:23:20|178.1|176.1|177.81|175.81|178.1|176.1|177.67|175.67|0
1642620210000|2022-01-19 19:23:30|177.67|175.67|177.81|175.81|177.96|175.96|177.67|175.67|0
1642620220000|2022-01-19 19:23:40|178.1|176.1|177.96|175.96|178.1|176.1|177.96|175.96|0
1642620230000|2022-01-19 19:23:50|177.52|175.52|177.67|175.67|177.81|175.81|177.52|175.52|0
1642620240000|2022-01-19 19:24:00|177.81|175.81|177.38|175.38|177.81|175.81|177.38|175.38|0
1642620250000|2022-01-19 19:24:10|177.52|175.52|177.24|175.24|177.52|175.52|177.24|175.24|0
1642620260000|2022-01-19 19:24:20|177.38|175.38|177.52|175.52|177.52|175.52|177.38|175.38|0
1642620270000|2022-01-19 19:24:30|177.38|175.38|177.52|175.52|177.52|175.52|177.38|175.38|0
1642620280000|2022-01-19 19:24:40|177.38|175.38|177.67|175.67|178.24|176.24|177.38|175.38|0
1642620290000|2022-01-19 19:24:50|177.81|175.81|177.67|175.67|177.81|175.81|177.67|175.67|0
1642620300000|2022-01-19 19:25:00|177.38|175.38|177.67|175.67|177.67|175.67|177.38|175.38|0
1642620310000|2022-01-19 19:25:10|177.52|175.52|177.67|175.67|178.1|176.1|177.52|175.52|0
1642620320000|2022-01-19 19:25:20|177.81|175.81|177.52|175.52|177.95|175.95|177.52|175.52|0
1642620330000|2022-01-19 19:25:30|177.67|175.67|177.67|175.67|177.81|175.81|177.67|175.67|0
1642620340000|2022-01-19 19:25:40|177.52|175.52|177.52|175.52|177.67|175.67|177.52|175.52|0
1642620350000|2022-01-19 19:25:50|177.67|175.67|177.38|175.38|177.67|175.67|177.38|175.38|0
1642620360000|2022-01-19 19:26:00|177.09|175.09|177.23|175.23|177.23|175.23|177.09|175.09|0
1642620370000|2022-01-19 19:26:10|176.8|174.8|176.8|174.8|176.8|174.8|176.66|174.66|0
1642620380000|2022-01-19 19:26:20|176.95|174.95|176.8|174.8|176.95|174.95|176.66|174.66|0
1642620390000|2022-01-19 19:26:30|176.66|174.66|176.52|174.52|176.8|174.8|176.52|174.52|0
1642620400000|2022-01-19 19:26:40|176.37|174.37|176.52|174.52|176.52|174.52|176.37|174.37|0
1642620410000|2022-01-19 19:26:50|176.66|174.66|176.52|174.52|176.8|174.8|176.52|174.52|0
1642620420000|2022-01-19 19:27:00|176.66|174.66|177.38|175.38|177.38|175.38|176.66|174.66|0
1642620430000|2022-01-19 19:27:10|177.23|175.23|177.38|175.38|177.81|175.81|177.23|175.23|0
1642620440000|2022-01-19 19:27:20|177.66|175.66|177.23|175.23|177.66|175.66|177.23|175.23|0
1642620450000|2022-01-19 19:27:30|177.38|175.38|177.66|175.66|177.66|175.66|177.3|175.3|0
1642620460000|2022-01-19 19:27:40|177.38|175.38|177.81|175.81|177.81|175.81|177.23|175.23|0
1642620470000|2022-01-19 19:27:50|177.52|175.52|177.52|175.52|177.66|175.66|177.38|175.38|0
1642620480000|2022-01-19 19:28:00|177.38|175.38|177.66|175.66|177.81|175.81|177.38|175.38|0
1642620490000|2022-01-19 19:28:10|177.95|175.95|177.95|175.95|178.1|176.1|177.81|175.81|0
1642620500000|2022-01-19 19:28:20|177.81|175.81|177.81|175.81|177.81|175.81|177.66|175.66|0
1642620510000|2022-01-19 19:28:30|177.38|175.38|177.09|175.09|177.38|175.38|177.09|175.09|0
1642620520000|2022-01-19 19:28:40|177.66|175.66|177.52|175.52|177.66|175.66|177.52|175.52|0
1642620530000|2022-01-19 19:28:50|177.38|175.38|176.95|174.95|177.38|175.38|176.8|174.8|0
1642620540000|2022-01-19 19:29:00|176.66|174.66|176.51|174.51|176.95|174.95|176.51|174.51|0
1642620550000|2022-01-19 19:29:10|176.66|174.66|176.66|174.66|176.8|174.8|176.66|174.66|0
1642620560000|2022-01-19 19:29:20|176.37|174.37|176.23|174.23|176.37|174.37|176.23|174.23|0
1642620570000|2022-01-19 19:29:30|176.3|174.3|176.37|174.37|176.37|174.37|176.23|174.23|0
1642620580000|2022-01-19 19:29:40|176.08|174.08|175.8|173.8|176.08|174.08|175.66|173.66|0
1642620590000|2022-01-19 19:29:50|175.66|173.66|175.37|173.37|175.66|173.66|175.37|173.37|0
1642620600000|2022-01-19 19:30:00|175.66|173.66|175.23|173.23|175.66|173.66|175.23|173.23|0
1642620610000|2022-01-19 19:30:10|175.51|173.51|175.08|173.08|175.8|173.8|175.08|173.08|0
1642620620000|2022-01-19 19:30:20|175.66|173.66|175.66|173.66|175.66|173.66|175.51|173.51|0
1642620630000|2022-01-19 19:30:30|175.37|173.37|175.15|173.15|175.37|173.37|175.08|173.08|0
1642620640000|2022-01-19 19:30:40|175.23|173.23|175.08|173.08|175.23|173.23|175.08|173.08|0
1642620650000|2022-01-19 19:30:50|175.37|173.37|175.58|173.58|175.65|173.65|175.37|173.37|0
1642620660000|2022-01-19 19:31:00|175.65|173.65|175.94|173.94|175.94|173.94|175.65|173.65|0
1642620670000|2022-01-19 19:31:10|176.37|174.37|176.23|174.23|176.51|174.51|176.23|174.23|0
1642620680000|2022-01-19 19:31:20|175.94|173.94|176.08|174.08|176.08|174.08|175.94|173.94|0
1642620690000|2022-01-19 19:31:30|175.94|173.94|175.94|173.94|176.23|174.23|175.94|173.94|0
1642620700000|2022-01-19 19:31:40|176.08|174.08|175.58|173.58|176.08|174.08|175.23|173.23|0
1642620710000|2022-01-19 19:31:50|175.8|173.8|175.8|173.8|175.8|173.8|175.65|173.65|0
1642620720000|2022-01-19 19:32:00|175.94|173.94|175.94|173.94|176.08|174.08|175.94|173.94|0
1642620730000|2022-01-19 19:32:10|176.08|174.08|176.66|174.66|176.8|174.8|176.08|174.08|0
1642620740000|2022-01-19 19:32:20|177.09|175.09|176.66|174.66|177.09|175.09|176.66|174.66|0
1642620750000|2022-01-19 19:32:30|176.8|174.8|176.23|174.23|176.8|174.8|176.23|174.23|0
1642620760000|2022-01-19 19:32:40|176.08|174.08|176.15|174.15|176.15|174.15|176.08|174.08|0
1642620770000|2022-01-19 19:32:50|175.8|173.8|175.8|173.8|175.8|173.8|175.65|173.65|0
1642620780000|2022-01-19 19:33:00|175.51|173.51|175.51|173.51|175.51|173.51|175.44|173.44|0
1642620790000|2022-01-19 19:33:10|175.37|173.37|175.51|173.51|175.65|173.65|175.37|173.37|0
1642620800000|2022-01-19 19:33:20|175.37|173.37|175.37|173.37|175.51|173.51|175.22|173.22|0
1642620810000|2022-01-19 19:33:30|175.08|173.08|175.22|173.22|175.22|173.22|175.08|173.08|0
1642620820000|2022-01-19 19:33:40|175.08|173.08|174.51|172.51|175.08|173.08|174.51|172.51|0
1642620830000|2022-01-19 19:33:50|174.65|172.65|175.08|173.08|175.08|173.08|174.65|172.65|0
1642620840000|2022-01-19 19:34:00|175.37|173.37|175.79|173.79|175.94|173.94|175.37|173.37|0
1642620850000|2022-01-19 19:34:10|175.65|173.65|176.08|174.08|176.08|174.08|175.65|173.65|0
1642620860000|2022-01-19 19:34:20|175.94|173.94|175.79|173.79|176.22|174.22|175.79|173.79|0
1642620870000|2022-01-19 19:34:30|175.37|173.37|175.37|173.37|175.51|173.51|175.37|173.37|0
1642620880000|2022-01-19 19:34:40|175.22|173.22|175.79|173.79|175.79|173.79|175.22|173.22|0
1642620890000|2022-01-19 19:34:50|175.94|173.94|176.8|174.8|176.8|174.8|175.94|173.94|0
1642620900000|2022-01-19 19:35:00|176.51|174.51|177.23|175.23|177.51|175.51|176.51|174.51|0
1642620910000|2022-01-19 19:35:10|177.08|175.08|177.23|175.23|177.23|175.23|177.08|175.08|0
1642620920000|2022-01-19 19:35:20|177.66|175.66|177.08|175.08|177.66|175.66|177.08|175.08|0
1642620930000|2022-01-19 19:35:30|176.51|174.51|176.8|174.8|176.8|174.8|176.51|174.51|0
1642620940000|2022-01-19 19:35:40|176.94|174.94|177.23|175.23|177.23|175.23|176.94|174.94|0
1642620950000|2022-01-19 19:35:50|177.37|175.37|177.66|175.66|177.95|175.95|177.37|175.37|0
1642620960000|2022-01-19 19:36:00|177.51|175.51|178.38|176.38|178.38|176.38|177.51|175.51|0
1642620970000|2022-01-19 19:36:10|178.23|176.23|178.38|176.38|178.38|176.38|178.09|176.09|0
1642620980000|2022-01-19 19:36:20|178.52|176.52|178.52|176.52|178.81|176.81|178.52|176.52|0
1642620990000|2022-01-19 19:36:30|178.67|176.67|178.67|176.67|178.67|176.67|178.52|176.52|0
1642621000000|2022-01-19 19:36:40|178.38|176.38|177.94|175.94|178.52|176.52|177.94|175.94|0
1642621010000|2022-01-19 19:36:50|178.09|176.09|178.67|176.67|178.67|176.67|177.94|175.94|0
1642621020000|2022-01-19 19:37:00|178.81|176.81|178.09|176.09|178.81|176.81|178.09|176.09|0
1642621030000|2022-01-19 19:37:10|177.94|175.94|177.66|175.66|178.09|176.09|177.66|175.66|0
1642621040000|2022-01-19 19:37:20|178.09|176.09|177.8|175.8|178.09|176.09|177.8|175.8|0
1642621050000|2022-01-19 19:37:30|177.66|175.66|177.94|175.94|177.94|175.94|177.66|175.66|0
1642621060000|2022-01-19 19:37:40|178.09|176.09|177.87|175.87|178.09|176.09|177.8|175.8|0
1642621070000|2022-01-19 19:37:50|177.94|175.94|177.66|175.66|177.94|175.94|177.66|175.66|0
1642621080000|2022-01-19 19:38:00|177.51|175.51|177.22|175.22|177.51|175.51|177.22|175.22|0
1642621090000|2022-01-19 19:38:10|177.08|175.08|176.51|174.51|177.08|175.08|176.51|174.51|0
1642621100000|2022-01-19 19:38:20|176.79|174.79|176.65|174.65|176.79|174.79|176.51|174.51|0
1642621110000|2022-01-19 19:38:30|176.79|174.79|176.36|174.36|176.79|174.79|176.36|174.36|0
1642621120000|2022-01-19 19:38:40|177.08|175.08|177.08|175.08|177.08|175.08|176.94|174.94|0
1642621130000|2022-01-19 19:38:50|176.94|174.94|176.94|174.94|177.08|175.08|176.94|174.94|0
1642621140000|2022-01-19 19:39:00|177.08|175.08|176.79|174.79|177.08|175.08|176.79|174.79|0
1642621150000|2022-01-19 19:39:10|177.08|175.08|177.37|175.37|177.37|175.37|176.94|174.94|0
1642621160000|2022-01-19 19:39:20|177.65|175.65|177.08|175.08|177.65|175.65|177.08|175.08|0
1642621170000|2022-01-19 19:39:30|177.22|175.22|177.08|175.08|177.22|175.22|177.08|175.08|0
1642621180000|2022-01-19 19:39:40|176.79|174.79|176.51|174.51|176.79|174.79|176.51|174.51|0
1642621190000|2022-01-19 19:39:50|176.65|174.65|176.79|174.79|176.79|174.79|176.65|174.65|0
1642621200000|2022-01-19 19:40:00|177.37|175.37|177.58|175.58|177.58|175.58|177.37|175.37|0
1642621210000|2022-01-19 19:40:10|177.51|175.51|177.08|175.08|177.51|175.51|177.08|175.08|0
1642621220000|2022-01-19 19:40:20|176.79|174.79|176.5|174.5|176.94|174.94|176.5|174.5|0
1642621230000|2022-01-19 19:40:30|176.65|174.65|176.79|174.79|176.94|174.94|176.65|174.65|0
1642621240000|2022-01-19 19:40:40|176.93|174.93|177.22|175.22|177.22|175.22|176.93|174.93|0
1642621250000|2022-01-19 19:40:50|177.51|175.51|177.22|175.22|177.51|175.51|177.22|175.22|0
1642621260000|2022-01-19 19:41:00|176.93|174.93|177.51|175.51|177.65|175.65|176.93|174.93|0
1642621270000|2022-01-19 19:41:10|177.65|175.65|177.08|175.08|177.65|175.65|177.08|175.08|0
1642621280000|2022-01-19 19:41:20|176.93|174.93|176.65|174.65|176.93|174.93|176.65|174.65|0
1642621290000|2022-01-19 19:41:30|176.5|174.5|177.08|175.08|177.08|175.08|176.5|174.5|0
1642621300000|2022-01-19 19:41:40|177.22|175.22|177.36|175.36|177.51|175.51|177.22|175.22|0
1642621310000|2022-01-19 19:41:50|177.65|175.65|177.8|175.8|177.8|175.8|177.51|175.51|0
1642621320000|2022-01-19 19:42:00|177.94|175.94|177.8|175.8|177.94|175.94|177.65|175.65|0
1642621330000|2022-01-19 19:42:10|177.65|175.65|177.22|175.22|177.65|175.65|177.22|175.22|0
1642621340000|2022-01-19 19:42:20|177.36|175.36|177.51|175.51|177.65|175.65|177.36|175.36|0
1642621350000|2022-01-19 19:42:30|177.65|175.65|177.65|175.65|177.65|175.65|177.65|175.65|0
1642621360000|2022-01-19 19:42:40|177.8|175.8|177.94|175.94|177.94|175.94|177.8|175.8|0
1642621370000|2022-01-19 19:42:50|178.08|176.08|178.23|176.23|178.23|176.23|178.08|176.08|0
1642621380000|2022-01-19 19:43:00|178.08|176.08|179.38|177.38|179.38|177.38|178.08|176.08|0
1642621390000|2022-01-19 19:43:10|179.24|177.24|179.24|177.24|179.53|177.53|179.24|177.24|0
1642621400000|2022-01-19 19:43:20|179.38|177.38|179.67|177.67|179.67|177.67|179.38|177.38|0
1642621410000|2022-01-19 19:43:30|179.53|177.53|180.11|178.11|180.11|178.11|179.53|177.53|0
1642621420000|2022-01-19 19:43:40|180.4|178.4|180.25|178.25|180.4|178.4|180.25|178.25|0
1642621430000|2022-01-19 19:43:50|180.4|178.4|181.12|179.12|181.12|179.12|180.4|178.4|0
1642621440000|2022-01-19 19:44:00|180.98|178.98|181.56|179.56|181.56|179.56|180.54|178.54|0
1642621450000|2022-01-19 19:44:10|181.7|179.7|181.56|179.56|181.7|179.7|181.56|179.56|0
1642621460000|2022-01-19 19:44:20|181.27|179.27|181.41|179.41|181.41|179.41|181.27|179.27|0
1642621470000|2022-01-19 19:44:30|181.7|179.7|181.27|179.27|181.7|179.7|181.27|179.27|0
1642621480000|2022-01-19 19:44:40|181.41|179.41|181.7|179.7|181.7|179.7|181.41|179.41|0
1642621490000|2022-01-19 19:44:50|181.85|179.85|181.63|179.63|181.85|179.85|181.56|179.56|0
1642621500000|2022-01-19 19:45:00|181.56|179.56|181.56|179.56|181.99|179.99|181.56|179.56|0
1642621510000|2022-01-19 19:45:10|181.41|179.41|181.41|179.41|181.7|179.7|181.41|179.41|0
1642621520000|2022-01-19 19:45:20|181.56|179.56|181.27|179.27|181.7|179.7|181.27|179.27|0
1642621530000|2022-01-19 19:45:30|181.56|179.56|181.27|179.27|181.56|179.56|181.27|179.27|0
1642621540000|2022-01-19 19:45:40|181.12|179.12|180.97|178.97|181.12|179.12|180.97|178.97|0
1642621550000|2022-01-19 19:45:50|181.27|179.27|181.56|179.56|181.56|179.56|181.12|179.12|0
1642621560000|2022-01-19 19:46:00|181.41|179.41|180.83|178.83|181.41|179.41|180.83|178.83|0
1642621570000|2022-01-19 19:46:10|180.54|178.54|180.97|178.97|180.97|178.97|180.54|178.54|0
1642621580000|2022-01-19 19:46:20|180.83|178.83|180.68|178.68|180.83|178.83|180.68|178.68|0
1642621590000|2022-01-19 19:46:30|180.25|178.25|180.25|178.25|180.54|178.54|180.25|178.25|0
1642621600000|2022-01-19 19:46:40|180.39|178.39|180.54|178.54|180.54|178.54|180.1|178.1|0
1642621610000|2022-01-19 19:46:50|180.39|178.39|180.39|178.39|180.39|178.39|180.39|178.39|0
1642621620000|2022-01-19 19:47:00|180.25|178.25|179.96|177.96|180.54|178.54|179.96|177.96|0
1642621630000|2022-01-19 19:47:10|179.67|177.67|179.67|177.67|179.67|177.67|179.52|177.52|0
1642621640000|2022-01-19 19:47:20|179.52|177.52|178.66|176.66|179.52|177.52|178.37|176.37|0
1642621650000|2022-01-19 19:47:30|178.8|176.8|178.8|176.8|178.94|176.94|178.8|176.8|0
1642621660000|2022-01-19 19:47:40|178.66|176.66|178.51|176.51|178.66|176.66|178.44|176.44|0
1642621670000|2022-01-19 19:47:50|178.66|176.66|178.8|176.8|178.8|176.8|178.51|176.51|0
1642621680000|2022-01-19 19:48:00|178.51|176.51|178.37|176.37|178.51|176.51|178.37|176.37|0
1642621690000|2022-01-19 19:48:10|178.22|176.22|177.72|175.72|178.22|176.22|177.65|175.65|0
1642621700000|2022-01-19 19:48:20|177.36|175.36|177.65|175.65|177.65|175.65|177.36|175.36|0
1642621710000|2022-01-19 19:48:30|177.93|175.93|177.65|175.65|177.93|175.93|177.65|175.65|0
1642621720000|2022-01-19 19:48:40|177.79|175.79|177.93|175.93|177.93|175.93|177.79|175.79|0
1642621730000|2022-01-19 19:48:50|177.79|175.79|177.5|175.5|177.79|175.79|177.5|175.5|0
1642621740000|2022-01-19 19:49:00|177.65|175.65|177.79|175.79|178.08|176.08|177.65|175.65|0
1642621750000|2022-01-19 19:49:10|178.08|176.08|177.93|175.93|178.08|176.08|177.93|175.93|0
1642621760000|2022-01-19 19:49:20|178.22|176.22|178.37|176.37|178.51|176.51|178.08|176.08|0
1642621770000|2022-01-19 19:49:30|178.22|176.22|178.37|176.37|178.37|176.37|178.08|176.08|0
1642621780000|2022-01-19 19:49:40|178.51|176.51|179.09|177.09|179.23|177.23|178.37|176.37|0
1642621790000|2022-01-19 19:49:50|178.94|176.94|178.08|176.08|178.94|176.94|178.08|176.08|0
1642621800000|2022-01-19 19:50:00|178.22|176.22|178.51|176.51|178.51|176.51|177.93|175.93|0
1642621810000|2022-01-19 19:50:10|178.36|176.36|178.8|176.8|179.09|177.09|178.36|176.36|0
1642621820000|2022-01-19 19:50:20|179.09|177.09|179.38|177.38|179.38|177.38|178.94|176.94|0
1642621830000|2022-01-19 19:50:30|179.09|177.09|179.38|177.38|179.38|177.38|179.09|177.09|0
1642621840000|2022-01-19 19:50:40|179.52|177.52|179.09|177.09|179.52|177.52|179.09|177.09|0
1642621850000|2022-01-19 19:50:50|179.23|177.23|179.38|177.38|179.38|177.38|179.23|177.23|0
1642621860000|2022-01-19 19:51:00|179.09|177.09|179.23|177.23|179.37|177.37|179.09|177.09|0
1642621870000|2022-01-19 19:51:10|179.09|177.09|178.65|176.65|179.09|177.09|178.65|176.65|0
1642621880000|2022-01-19 19:51:20|178.8|176.8|178.65|176.65|178.8|176.8|178.65|176.65|0
1642621890000|2022-01-19 19:51:30|178.36|176.36|178.72|176.72|178.94|176.94|178.36|176.36|0
1642621900000|2022-01-19 19:51:40|178.65|176.65|179.23|177.23|179.23|177.23|178.65|176.65|0
1642621910000|2022-01-19 19:51:50|179.37|177.37|179.15|177.15|179.37|177.37|179.15|177.15|0
1642621920000|2022-01-19 19:52:00|178.65|176.65|178.51|176.51|178.65|176.65|178.36|176.36|0
1642621930000|2022-01-19 19:52:10|178.65|176.65|178.22|176.22|178.65|176.65|178.22|176.22|0
1642621940000|2022-01-19 19:52:20|178.36|176.36|177.93|175.93|178.36|176.36|177.93|175.93|0
1642621950000|2022-01-19 19:52:30|178.22|176.22|178.36|176.36|178.36|176.36|178.22|176.22|0
1642621960000|2022-01-19 19:52:40|178.72|176.72|178.94|176.94|178.94|176.94|178.65|176.65|0
1642621970000|2022-01-19 19:52:50|179.08|177.08|179.23|177.23|179.23|177.23|179.08|177.08|0
1642621980000|2022-01-19 19:53:00|179.08|177.08|178.51|176.51|179.08|177.08|178.51|176.51|0
1642621990000|2022-01-19 19:53:10|178.65|176.65|178.94|176.94|178.94|176.94|178.65|176.65|0
1642622000000|2022-01-19 19:53:20|178.8|176.8|178.79|176.79|179.01|177.01|178.79|176.79|0
1642622010000|2022-01-19 19:53:30|178.94|176.94|179.08|177.08|179.08|177.08|178.79|176.79|0
1642622020000|2022-01-19 19:53:40|179.37|177.37|179.52|177.52|179.66|177.66|179.37|177.37|0
1642622030000|2022-01-19 19:53:50|179.37|177.37|179.37|177.37|179.37|177.37|179.37|177.37|0
1642622040000|2022-01-19 19:54:00|179.23|177.23|179.37|177.37|179.37|177.37|178.94|176.94|0
1642622050000|2022-01-19 19:54:10|179.66|177.66|179.81|177.81|179.95|177.95|179.66|177.66|0
1642622060000|2022-01-19 19:54:20|180.1|178.1|180.1|178.1|180.1|178.1|179.95|177.95|0
1642622070000|2022-01-19 19:54:30|180.24|178.24|180.1|178.1|180.24|178.24|179.95|177.95|0
1642622080000|2022-01-19 19:54:40|180.39|178.39|180.53|178.53|180.53|178.53|180.24|178.24|0
1642622090000|2022-01-19 19:54:50|180.68|178.68|180.53|178.53|180.82|178.82|180.53|178.53|0
1642622100000|2022-01-19 19:55:00|180.82|178.82|180.82|178.82|180.82|178.82|180.68|178.68|0
1642622110000|2022-01-19 19:55:10|181.26|179.26|180.68|178.68|181.26|179.26|180.68|178.68|0
1642622120000|2022-01-19 19:55:20|180.45|178.45|179.81|177.81|180.45|178.45|179.81|177.81|0
1642622130000|2022-01-19 19:55:30|179.95|177.95|180.97|178.97|180.97|178.97|179.95|177.95|0
1642622140000|2022-01-19 19:55:40|180.82|178.82|180.74|178.74|180.82|178.82|180.68|178.68|0
1642622150000|2022-01-19 19:55:50|180.82|178.82|180.67|178.67|180.97|178.97|180.67|178.67|0
1642622160000|2022-01-19 19:56:00|180.89|178.89|181.55|179.55|181.55|179.55|180.89|178.89|0
1642622170000|2022-01-19 19:56:10|181.84|179.84|182.28|180.28|182.42|180.42|181.84|179.84|0
1642622180000|2022-01-19 19:56:20|182.57|180.57|183.15|181.15|183.15|181.15|182.57|180.57|0
1642622190000|2022-01-19 19:56:30|183.3|181.3|183.59|181.59|183.59|181.59|183.3|181.3|0
1642622200000|2022-01-19 19:56:40|183.45|181.45|183.52|181.52|183.52|181.52|183.3|181.3|0
1642622210000|2022-01-19 19:56:50|183.45|181.45|183.01|181.01|183.59|181.59|183.01|181.01|0
1642622220000|2022-01-19 19:57:00|183.22|181.22|182.42|180.42|183.22|181.22|182.42|180.42|0
1642622230000|2022-01-19 19:57:10|182.57|180.57|182.42|180.42|182.57|180.57|182.42|180.42|0
1642622240000|2022-01-19 19:57:20|182.57|180.57|182.27|180.27|182.57|180.57|182.27|180.27|0
1642622250000|2022-01-19 19:57:30|182.05|180.05|182.42|180.42|182.42|180.42|181.98|179.98|0
1642622260000|2022-01-19 19:57:40|182.27|180.27|182.13|180.13|182.42|180.42|182.13|180.13|0
1642622270000|2022-01-19 19:57:50|181.98|179.98|182.27|180.27|182.27|180.27|181.98|179.98|0
1642622280000|2022-01-19 19:58:00|182.13|180.13|181.98|179.98|182.27|180.27|181.98|179.98|0
1642622290000|2022-01-19 19:58:10|182.57|180.57|182.42|180.42|182.57|180.57|182.27|180.27|0
1642622300000|2022-01-19 19:58:20|182.57|180.57|182.86|180.86|183|181|182.57|180.57|0
1642622310000|2022-01-19 19:58:30|182.57|180.57|182.42|180.42|182.57|180.57|182.34|180.34|0
1642622320000|2022-01-19 19:58:40|182.57|180.57|182.27|180.27|182.57|180.57|182.27|180.27|0
1642622330000|2022-01-19 19:58:50|182.13|180.13|181.69|179.69|182.13|180.13|181.69|179.69|0
1642622340000|2022-01-19 19:59:00|181.84|179.84|182.13|180.13|182.27|180.27|181.84|179.84|0
1642622350000|2022-01-19 19:59:10|181.98|179.98|181.98|179.98|182.13|180.13|181.98|179.98|0
1642622360000|2022-01-19 19:59:20|181.84|179.84|182.42|180.42|182.42|180.42|181.84|179.84|0
1642622370000|2022-01-19 19:59:30|182.13|180.13|181.84|179.84|182.13|180.13|181.84|179.84|0
1642622380000|2022-01-19 19:59:40|181.69|179.69|181.54|179.54|181.69|179.69|181.54|179.54|0
1642622390000|2022-01-19 19:59:50|181.4|179.4|180.53|178.53|181.4|179.4|180.53|178.53|0
1642622400000|2022-01-19 20:00:00|180.67|178.67|180.53|178.53|180.67|178.67|180.53|178.53|0
1642622410000|2022-01-19 20:00:10|180.67|178.67|181.54|179.54|181.54|179.54|180.53|178.53|0
1642622420000|2022-01-19 20:00:20|181.25|179.25|181.11|179.11|181.25|179.25|181.11|179.11|0
1642622430000|2022-01-19 20:00:30|180.96|178.96|180.96|178.96|180.96|178.96|180.96|178.96|0
1642622440000|2022-01-19 20:00:40|181.11|179.11|180.82|178.82|181.11|179.11|180.82|178.82|0
1642622450000|2022-01-19 20:00:50|180.67|178.67|180.82|178.82|180.82|178.82|180.67|178.67|0
1642622460000|2022-01-19 20:01:00|180.96|178.96|180.38|178.38|180.96|178.96|180.38|178.38|0
1642622470000|2022-01-19 20:01:10|180.24|178.24|180.09|178.09|180.24|178.24|180.09|178.09|0
1642622480000|2022-01-19 20:01:20|179.94|177.94|179.37|177.37|179.94|177.94|179.08|177.08|0
1642622490000|2022-01-19 20:01:30|179.08|177.08|178.93|176.93|179.08|177.08|178.93|176.93|0
1642622500000|2022-01-19 20:01:40|179.08|177.08|179.22|177.22|179.22|177.22|179.08|177.08|0
1642622510000|2022-01-19 20:01:50|178.93|176.93|178.93|176.93|178.93|176.93|178.93|176.93|0
1642622520000|2022-01-19 20:02:00|178.79|176.79|179.37|177.37|179.37|177.37|178.64|176.64|0
1642622530000|2022-01-19 20:02:10|179.51|177.51|179.08|177.08|179.51|177.51|178.93|176.93|0
1642622540000|2022-01-19 20:02:20|178.79|176.79|178.64|176.64|179.08|177.08|178.64|176.64|0
1642622550000|2022-01-19 20:02:30|178.35|176.35|178.5|176.5|178.5|176.5|178.21|176.21|0
1642622560000|2022-01-19 20:02:40|178.64|176.64|179|177|179|177|178.64|176.64|0
1642622570000|2022-01-19 20:02:50|178.93|176.93|178.93|176.93|179.08|177.08|178.79|176.79|0
1642622580000|2022-01-19 20:03:00|178.79|176.79|178.64|176.64|178.79|176.79|178.64|176.64|0
1642622590000|2022-01-19 20:03:10|178.93|176.93|178.93|176.93|178.93|176.93|178.79|176.79|0
1642622600000|2022-01-19 20:03:20|178.79|176.79|178.79|176.79|179.08|177.08|178.79|176.79|0
1642622610000|2022-01-19 20:03:30|178.93|176.93|178.93|176.93|178.93|176.93|178.79|176.79|0
1642622620000|2022-01-19 20:03:40|178.5|176.5|177.63|175.63|178.5|176.5|177.63|175.63|0
1642622630000|2022-01-19 20:03:50|177.78|175.78|177.78|175.78|177.92|175.92|177.63|175.63|0
1642622640000|2022-01-19 20:04:00|178.06|176.06|178.35|176.35|178.64|176.64|178.06|176.06|0
1642622650000|2022-01-19 20:04:10|178.06|176.06|178.21|176.21|178.21|176.21|178.06|176.06|0
1642622660000|2022-01-19 20:04:20|178.35|176.35|178.21|176.21|178.5|176.5|178.21|176.21|0
1642622670000|2022-01-19 20:04:30|178.06|176.06|178.35|176.35|178.35|176.35|178.06|176.06|0
1642622680000|2022-01-19 20:04:40|178.28|176.28|178.21|176.21|178.35|176.35|178.21|176.21|0
1642622690000|2022-01-19 20:04:50|178.35|176.35|178.5|176.5|178.5|176.5|178.35|176.35|0
1642622700000|2022-01-19 20:05:00|178.64|176.64|179.07|177.07|179.07|177.07|178.64|176.64|0
1642622710000|2022-01-19 20:05:10|179.65|177.65|179.65|177.65|179.8|177.8|179.51|177.51|0
1642622720000|2022-01-19 20:05:20|179.8|177.8|180.09|178.09|180.09|178.09|179.8|177.8|0
1642622730000|2022-01-19 20:05:30|179.94|177.94|180.01|178.01|180.01|178.01|179.94|177.94|0
1642622740000|2022-01-19 20:05:40|180.09|178.09|180.09|178.09|180.23|178.23|180.09|178.09|0
1642622750000|2022-01-19 20:05:50|179.8|177.8|180.09|178.09|180.09|178.09|179.8|177.8|0
1642622760000|2022-01-19 20:06:00|179.94|177.94|180.81|178.81|181.25|179.25|179.94|177.94|0
1642622770000|2022-01-19 20:06:10|180.96|178.96|181.25|179.25|181.25|179.25|180.96|178.96|0
1642622780000|2022-01-19 20:06:20|181.1|179.1|181.25|179.25|181.25|179.25|180.96|178.96|0
1642622790000|2022-01-19 20:06:30|180.96|178.96|181.39|179.39|181.39|179.39|180.96|178.96|0
1642622800000|2022-01-19 20:06:40|180.96|178.96|180.88|178.88|181.25|179.25|180.88|178.88|0
1642622810000|2022-01-19 20:06:50|180.96|178.96|181.83|179.83|181.83|179.83|180.96|178.96|0
1642622820000|2022-01-19 20:07:00|181.54|179.54|181.97|179.97|181.97|179.97|181.54|179.54|0
1642622830000|2022-01-19 20:07:10|181.68|179.68|181.39|179.39|181.68|179.68|181.39|179.39|0
1642622840000|2022-01-19 20:07:20|181.25|179.25|180.81|178.81|181.39|179.39|180.81|178.81|0
1642622850000|2022-01-19 20:07:30|180.52|178.52|179.22|177.22|180.52|178.52|179.22|177.22|0
1642622860000|2022-01-19 20:07:40|179.36|177.36|178.64|176.64|179.36|177.36|178.64|176.64|0
1642622870000|2022-01-19 20:07:50|178.35|176.35|178.64|176.64|178.64|176.64|178.35|176.35|0
1642622880000|2022-01-19 20:08:00|178.78|176.78|180.23|178.23|180.23|178.23|178.78|176.78|0
1642622890000|2022-01-19 20:08:10|180.08|178.08|180.52|178.52|180.66|178.66|180.08|178.08|0
1642622900000|2022-01-19 20:08:20|180.37|178.37|180.52|178.52|180.52|178.52|180.37|178.37|0
1642622910000|2022-01-19 20:08:30|180.23|178.23|179.36|177.36|180.23|178.23|179.36|177.36|0
1642622920000|2022-01-19 20:08:40|179.21|177.21|179.21|177.21|179.21|177.21|179.07|177.07|0
1642622930000|2022-01-19 20:08:50|179.5|177.5|180.08|178.08|180.23|178.23|179.5|177.5|0
1642622940000|2022-01-19 20:09:00|179.5|177.5|179.65|177.65|179.65|177.65|179.5|177.5|0
1642622950000|2022-01-19 20:09:10|179.36|177.36|179.21|177.21|179.36|177.36|179.07|177.07|0
1642622960000|2022-01-19 20:09:20|179.5|177.5|179.36|177.36|179.5|177.5|179.36|177.36|0
1642622970000|2022-01-19 20:09:30|179.5|177.5|179.5|177.5|179.5|177.5|179.21|177.21|0
1642622980000|2022-01-19 20:09:40|179.36|177.36|179.79|177.79|179.94|177.94|179.36|177.36|0
1642622990000|2022-01-19 20:09:50|179.94|177.94|179.79|177.79|180.08|178.08|179.65|177.65|0
1642623000000|2022-01-19 20:10:00|179.36|177.36|179.36|177.36|179.36|177.36|179.36|177.36|0
1642623010000|2022-01-19 20:10:10|179.5|177.5|179.79|177.79|179.79|177.79|179.5|177.5|0
1642623020000|2022-01-19 20:10:20|179.94|177.94|180.52|178.52|180.52|178.52|179.94|177.94|0
1642623030000|2022-01-19 20:10:30|180.66|178.66|180.52|178.52|180.66|178.66|180.52|178.52|0
1642623040000|2022-01-19 20:10:40|180.37|178.37|180.52|178.52|180.52|178.52|180.37|178.37|0
1642623050000|2022-01-19 20:10:50|180.81|178.81|180.95|178.95|180.95|178.95|180.81|178.81|0
1642623060000|2022-01-19 20:11:00|180.81|178.81|180.23|178.23|180.81|178.81|180.23|178.23|0
1642623070000|2022-01-19 20:11:10|180.81|178.81|180.52|178.52|180.81|178.81|180.52|178.52|0
1642623080000|2022-01-19 20:11:20|180.66|178.66|180.81|178.81|180.81|178.81|180.66|178.66|0
1642623090000|2022-01-19 20:11:30|180.52|178.52|180.08|178.08|180.52|178.52|180.08|178.08|0
1642623100000|2022-01-19 20:11:40|180.23|178.23|180.23|178.23|180.37|178.37|180.23|178.23|0
1642623110000|2022-01-19 20:11:50|180.52|178.52|180.23|178.23|180.52|178.52|180.23|178.23|0
1642623120000|2022-01-19 20:12:00|180.66|178.66|180.95|178.95|180.95|178.95|180.66|178.66|0
1642623130000|2022-01-19 20:12:10|181.1|179.1|181.1|179.1|181.39|179.39|181.1|179.1|0
1642623140000|2022-01-19 20:12:20|181.24|179.24|180.66|178.66|181.39|179.39|180.66|178.66|0
1642623150000|2022-01-19 20:12:30|180.37|178.37|180.37|178.37|180.52|178.52|180.37|178.37|0
1642623160000|2022-01-19 20:12:40|180.52|178.52|181.53|179.53|181.53|179.53|180.52|178.52|0
1642623170000|2022-01-19 20:12:50|181.1|179.1|181.53|179.53|181.53|179.53|181.1|179.1|0
1642623180000|2022-01-19 20:13:00|181.39|179.39|182.41|180.41|182.41|180.41|181.39|179.39|0
1642623190000|2022-01-19 20:13:10|182.99|180.99|182.55|180.55|182.99|180.99|182.55|180.55|0
1642623200000|2022-01-19 20:13:20|182.7|180.7|183.28|181.28|183.28|181.28|182.7|180.7|0
1642623210000|2022-01-19 20:13:30|183.43|181.43|183.28|181.28|183.43|181.43|183.28|181.28|0
1642623220000|2022-01-19 20:13:40|182.99|180.99|183.14|181.14|183.14|181.14|182.99|180.99|0
1642623230000|2022-01-19 20:13:50|182.99|180.99|183.87|181.87|183.87|181.87|182.99|180.99|0
1642623240000|2022-01-19 20:14:00|184.31|182.31|184.9|182.9|184.9|182.9|184.31|182.31|0
1642623250000|2022-01-19 20:14:10|184.46|182.46|184.9|182.9|184.9|182.9|184.46|182.46|0
1642623260000|2022-01-19 20:14:20|184.75|182.75|184.75|182.75|184.75|182.75|184.6|182.6|0
1642623270000|2022-01-19 20:14:30|184.31|182.31|184.02|182.02|184.6|182.6|184.02|182.02|0
1642623280000|2022-01-19 20:14:40|184.16|182.16|184.02|182.02|184.16|182.16|184.02|182.02|0
1642623290000|2022-01-19 20:14:50|184.16|182.16|184.16|182.16|184.16|182.16|184.16|182.16|0
1642623300000|2022-01-19 20:15:00|184.02|182.02|184.46|182.46|184.46|182.46|184.02|182.02|0
1642623310000|2022-01-19 20:15:10|184.75|182.75|184.31|182.31|184.75|182.75|184.31|182.31|0
1642623320000|2022-01-19 20:15:20|184.6|182.6|184.6|182.6|184.75|182.75|184.46|182.46|0
1642623330000|2022-01-19 20:15:30|184.75|182.75|184.01|182.01|184.75|182.75|184.01|182.01|0
1642623340000|2022-01-19 20:15:40|183.72|181.72|183.28|181.28|183.72|181.72|183.14|181.14|0
1642623350000|2022-01-19 20:15:50|183.43|181.43|182.99|180.99|183.43|181.43|182.99|180.99|0
1642623360000|2022-01-19 20:16:00|182.4|180.4|182.11|180.11|182.55|180.55|182.11|180.11|0
1642623370000|2022-01-19 20:16:10|181.68|179.68|181.82|179.82|181.97|179.97|181.53|179.53|0
1642623380000|2022-01-19 20:16:20|182.11|180.11|182.11|180.11|182.26|180.26|181.97|179.97|0
1642623390000|2022-01-19 20:16:30|182.26|180.26|182.4|180.4|182.7|180.7|182.26|180.26|0
1642623400000|2022-01-19 20:16:40|182.11|180.11|181.82|179.82|182.11|180.11|181.82|179.82|0
1642623410000|2022-01-19 20:16:50|181.97|179.97|181.97|179.97|181.97|179.97|181.82|179.82|0
1642623420000|2022-01-19 20:17:00|181.67|179.67|181.82|179.82|181.82|179.82|181.6|179.6|0
1642623430000|2022-01-19 20:17:10|181.67|179.67|181.24|179.24|181.67|179.67|180.95|178.95|0
1642623440000|2022-01-19 20:17:20|180.95|178.95|181.24|179.24|181.24|179.24|180.8|178.8|0
1642623450000|2022-01-19 20:17:30|181.09|179.09|181.24|179.24|181.24|179.24|180.8|178.8|0
1642623460000|2022-01-19 20:17:40|180.8|178.8|180.66|178.66|180.8|178.8|180.66|178.66|0
1642623470000|2022-01-19 20:17:50|180.51|178.51|180.37|178.37|180.51|178.51|180.37|178.37|0
1642623480000|2022-01-19 20:18:00|180.51|178.51|181.24|179.24|181.24|179.24|180.51|178.51|0
1642623490000|2022-01-19 20:18:10|181.53|179.53|180.95|178.95|181.53|179.53|180.95|178.95|0
1642623500000|2022-01-19 20:18:20|181.09|179.09|180.8|178.8|181.09|179.09|180.8|178.8|0
1642623510000|2022-01-19 20:18:30|180.95|178.95|181.24|179.24|181.38|179.38|180.95|178.95|0
1642623520000|2022-01-19 20:18:40|181.38|179.38|181.24|179.24|181.38|179.38|180.95|178.95|0
1642623530000|2022-01-19 20:18:50|181.09|179.09|181.09|179.09|181.09|179.09|180.95|178.95|0
1642623540000|2022-01-19 20:19:00|180.8|178.8|180.95|178.95|181.24|179.24|180.8|178.8|0
1642623550000|2022-01-19 20:19:10|180.8|178.8|180.36|178.36|180.8|178.8|180.07|178.07|0
1642623560000|2022-01-19 20:19:20|180.22|178.22|180.22|178.22|180.22|178.22|180.22|178.22|0
1642623570000|2022-01-19 20:19:30|180.14|178.14|180.07|178.07|180.14|178.14|179.78|177.78|0
1642623580000|2022-01-19 20:19:40|180.22|178.22|180.36|178.36|180.36|178.36|180.07|178.07|0
1642623590000|2022-01-19 20:19:50|181.09|179.09|181.16|179.16|181.38|179.38|181.09|179.09|0
1642623600000|2022-01-19 20:20:00|181.24|179.24|181.67|179.67|181.67|179.67|181.24|179.24|0
1642623610000|2022-01-19 20:20:10|181.38|179.38|181.09|179.09|181.38|179.38|180.8|178.8|0
1642623620000|2022-01-19 20:20:20|180.8|178.8|180.36|178.36|180.8|178.8|180.36|178.36|0
1642623630000|2022-01-19 20:20:30|180.51|178.51|179.78|177.78|180.51|178.51|179.78|177.78|0
1642623640000|2022-01-19 20:20:40|179.49|177.49|179.64|177.64|179.78|177.78|179.49|177.49|0
1642623650000|2022-01-19 20:20:50|179.78|177.78|179.64|177.64|179.78|177.78|179.64|177.64|0
1642623660000|2022-01-19 20:21:00|179.85|177.85|180.07|178.07|180.07|178.07|179.78|177.78|0
1642623670000|2022-01-19 20:21:10|180.65|178.65|180.65|178.65|180.65|178.65|180.36|178.36|0
1642623680000|2022-01-19 20:21:20|180.51|178.51|181.09|179.09|181.09|179.09|180.51|178.51|0
1642623690000|2022-01-19 20:21:30|180.94|178.94|180.94|178.94|181.23|179.23|180.94|178.94|0
1642623700000|2022-01-19 20:21:40|181.09|179.09|181.82|179.82|181.82|179.82|181.09|179.09|0
1642623710000|2022-01-19 20:21:50|181.96|179.96|182.25|180.25|182.32|180.32|181.96|179.96|0
1642623720000|2022-01-19 20:22:00|182.4|180.4|181.38|179.38|182.4|180.4|180.94|178.94|0
1642623730000|2022-01-19 20:22:10|181.23|179.23|181.38|179.38|181.38|179.38|180.94|178.94|0
1642623740000|2022-01-19 20:22:20|181.82|179.82|181.38|179.38|181.82|179.82|181.38|179.38|0
1642623750000|2022-01-19 20:22:30|181.09|179.09|181.23|179.23|181.23|179.23|180.94|178.94|0
1642623760000|2022-01-19 20:22:40|181.09|179.09|181.09|179.09|181.23|179.23|180.94|178.94|0
1642623770000|2022-01-19 20:22:50|180.51|178.51|180.36|178.36|180.51|178.51|180.07|178.07|0
1642623780000|2022-01-19 20:23:00|180.51|178.51|180.8|178.8|180.8|178.8|180.36|178.36|0
1642623790000|2022-01-19 20:23:10|180.51|178.51|180.8|178.8|180.8|178.8|180.51|178.51|0
1642623800000|2022-01-19 20:23:20|180.94|178.94|181.38|179.38|181.38|179.38|180.8|178.8|0
1642623810000|2022-01-19 20:23:30|181.52|179.52|181.52|179.52|181.52|179.52|181.52|179.52|0
1642623820000|2022-01-19 20:23:40|181.59|179.59|180.8|178.8|181.59|179.59|180.8|178.8|0
1642623830000|2022-01-19 20:23:50|180.94|178.94|181.38|179.38|181.38|179.38|180.8|178.8|0
1642623840000|2022-01-19 20:24:00|181.23|179.23|180.8|178.8|181.23|179.23|180.8|178.8|0
1642623850000|2022-01-19 20:24:10|180.65|178.65|180.65|178.65|180.72|178.72|180.5|178.5|0
1642623860000|2022-01-19 20:24:20|180.8|178.8|181.23|179.23|181.38|179.38|180.8|178.8|0
1642623870000|2022-01-19 20:24:30|180.72|178.72|180.07|178.07|180.72|178.72|180.07|178.07|0
1642623880000|2022-01-19 20:24:40|180.21|178.21|180.36|178.36|180.36|178.36|180.07|178.07|0
1642623890000|2022-01-19 20:24:50|180.21|178.21|179.92|177.92|180.21|178.21|179.92|177.92|0
1642623900000|2022-01-19 20:25:00|180.21|178.21|180.21|178.21|180.21|178.21|180.07|178.07|0
1642623910000|2022-01-19 20:25:10|180.5|178.5|180.79|178.79|180.94|178.94|180.36|178.36|0
1642623920000|2022-01-19 20:25:20|180.94|178.94|180.79|178.79|181.23|179.23|180.79|178.79|0
1642623930000|2022-01-19 20:25:30|180.5|178.5|180.36|178.36|180.5|178.5|180.36|178.36|0
1642623940000|2022-01-19 20:25:40|180.5|178.5|181.08|179.08|181.08|179.08|180.5|178.5|0
1642623950000|2022-01-19 20:25:50|180.94|178.94|181.08|179.08|181.08|179.08|180.79|178.79|0
1642623960000|2022-01-19 20:26:00|180.79|178.79|180.79|178.79|181.08|179.08|180.79|178.79|0
1642623970000|2022-01-19 20:26:10|180.65|178.65|180.79|178.79|180.94|178.94|180.65|178.65|0
1642623980000|2022-01-19 20:26:20|180.65|178.65|180.94|178.94|180.94|178.94|180.21|178.21|0
1642623990000|2022-01-19 20:26:30|180.65|178.65|180.5|178.5|180.65|178.65|180.36|178.36|0
1642624000000|2022-01-19 20:26:40|180.36|178.36|179.78|177.78|180.36|178.36|179.78|177.78|0
1642624010000|2022-01-19 20:26:50|179.92|177.92|179.78|177.78|179.92|177.92|179.78|177.78|0
1642624020000|2022-01-19 20:27:00|179.63|177.63|179.56|177.56|179.63|177.63|179.34|177.34|0
1642624030000|2022-01-19 20:27:10|179.34|177.34|179.49|177.49|179.63|177.63|179.34|177.34|0
1642624040000|2022-01-19 20:27:20|179.78|177.78|179.78|177.78|179.78|177.78|179.78|177.78|0
1642624050000|2022-01-19 20:27:30|179.49|177.49|179.49|177.49|179.63|177.63|179.41|177.41|0
1642624060000|2022-01-19 20:27:40|179.41|177.41|179.78|177.78|179.78|177.78|179.41|177.41|0
1642624070000|2022-01-19 20:27:50|179.34|177.34|179.49|177.49|179.49|177.49|179.34|177.34|0
1642624080000|2022-01-19 20:28:00|179.34|177.34|179.34|177.34|179.49|177.49|179.34|177.34|0
1642624090000|2022-01-19 20:28:10|179.49|177.49|178.33|176.33|179.49|177.49|178.19|176.19|0
1642624100000|2022-01-19 20:28:20|178.48|176.48|178.33|176.33|178.48|176.48|178.33|176.33|0
1642624110000|2022-01-19 20:28:30|178.19|176.19|177.47|175.47|178.19|176.19|177.47|175.47|0
1642624120000|2022-01-19 20:28:40|177.61|175.61|177.18|175.18|177.61|175.61|177.18|175.18|0
1642624130000|2022-01-19 20:28:50|177.32|175.32|176.89|174.89|177.32|175.32|176.89|174.89|0
1642624140000|2022-01-19 20:29:00|176.75|174.75|176.75|174.75|176.89|174.89|176.61|174.61|0
1642624150000|2022-01-19 20:29:10|176.89|174.89|176.89|174.89|176.89|174.89|176.75|174.75|0
1642624160000|2022-01-19 20:29:20|176.18|174.18|175.6|173.6|176.18|174.18|175.6|173.6|0
1642624170000|2022-01-19 20:29:30|175.75|173.75|175.6|173.6|175.75|173.75|175.46|173.46|0
1642624180000|2022-01-19 20:29:40|175.75|173.75|176.18|174.18|176.18|174.18|175.75|173.75|0
1642624190000|2022-01-19 20:29:50|176.32|174.32|176.03|174.03|176.32|174.32|175.89|173.89|0
1642624200000|2022-01-19 20:30:00|175.75|173.75|175.32|173.32|175.75|173.75|175.17|173.17|0
1642624210000|2022-01-19 20:30:10|175.03|173.03|175.17|173.17|175.17|173.17|174.89|172.89|0
1642624220000|2022-01-19 20:30:20|175.46|173.46|175.46|173.46|175.75|173.75|175.46|173.46|0
1642624230000|2022-01-19 20:30:30|175.03|173.03|175.03|173.03|175.03|173.03|175.03|173.03|0
1642624240000|2022-01-19 20:30:40|175.17|173.17|175.32|173.32|175.32|173.32|175.03|173.03|0
1642624250000|2022-01-19 20:30:50|175.03|173.03|175.17|173.17|175.17|173.17|174.89|172.89|0
1642624260000|2022-01-19 20:31:00|175.32|173.32|176.32|174.32|176.32|174.32|175.32|173.32|0
1642624270000|2022-01-19 20:31:10|176.17|174.17|175.67|173.67|176.17|174.17|175.67|173.67|0
1642624280000|2022-01-19 20:31:20|175.32|173.32|175.6|173.6|175.74|173.74|175.32|173.32|0
1642624290000|2022-01-19 20:31:30|175.46|173.46|176.46|174.46|176.46|174.46|175.46|173.46|0
1642624300000|2022-01-19 20:31:40|176.03|174.03|175.74|173.74|176.03|174.03|175.6|173.6|0
1642624310000|2022-01-19 20:31:50|175.89|173.89|175.17|173.17|175.89|173.89|175.03|173.03|0
1642624320000|2022-01-19 20:32:00|175.46|173.46|174.32|172.32|175.46|173.46|174.32|172.32|0
1642624330000|2022-01-19 20:32:10|174.18|172.18|173.46|171.46|174.18|172.18|173.46|171.46|0
1642624340000|2022-01-19 20:32:20|173.32|171.32|172.47|170.47|173.32|171.32|172.47|170.47|0
1642624350000|2022-01-19 20:32:30|172.33|170.33|172.76|170.76|172.76|170.76|172.33|170.33|0
1642624360000|2022-01-19 20:32:40|172.9|170.9|172.9|170.9|172.9|170.9|172.9|170.9|0
1642624370000|2022-01-19 20:32:50|173.04|171.04|172.61|170.61|173.04|171.04|172.47|170.47|0
1642624380000|2022-01-19 20:33:00|172.33|170.33|172.33|170.33|172.61|170.61|172.33|170.33|0
1642624390000|2022-01-19 20:33:10|172.47|170.47|172.61|170.61|172.61|170.61|172.47|170.47|0
1642624400000|2022-01-19 20:33:20|172.26|170.26|172.61|170.61|172.75|170.75|172.26|170.26|0
1642624410000|2022-01-19 20:33:30|172.47|170.47|172.33|170.33|172.47|170.47|172.33|170.33|0
1642624420000|2022-01-19 20:33:40|172.47|170.47|172.9|170.9|172.9|170.9|172.47|170.47|0
1642624430000|2022-01-19 20:33:50|173.04|171.04|173.18|171.18|173.32|171.32|173.04|171.04|0
1642624440000|2022-01-19 20:34:00|172.75|170.75|172.19|170.19|172.75|170.75|172.19|170.19|0
1642624450000|2022-01-19 20:34:10|172.47|170.47|172.33|170.33|172.47|170.47|172.19|170.19|0
1642624460000|2022-01-19 20:34:20|172.19|170.19|172.75|170.75|172.75|170.75|172.19|170.19|0
1642624470000|2022-01-19 20:34:30|172.9|170.9|173.18|171.18|173.32|171.32|172.9|170.9|0
1642624480000|2022-01-19 20:34:40|172.9|170.9|172.47|170.47|172.9|170.9|172.47|170.47|0
1642624490000|2022-01-19 20:34:50|172.33|170.33|172.47|170.47|172.47|170.47|172.05|170.05|0
1642624500000|2022-01-19 20:35:00|172.61|170.61|172.19|170.19|172.61|170.61|172.19|170.19|0
1642624510000|2022-01-19 20:35:10|172.33|170.33|172.05|170.05|172.33|170.33|172.05|170.05|0
1642624520000|2022-01-19 20:35:20|171.76|169.76|171.48|169.48|171.9|169.9|171.48|169.48|0
1642624530000|2022-01-19 20:35:30|171.34|169.34|171.76|169.76|171.76|169.76|171.34|169.34|0
1642624540000|2022-01-19 20:35:40|171.9|169.9|172.05|170.05|172.05|170.05|171.9|169.9|0
1642624550000|2022-01-19 20:35:50|171.9|169.9|171.62|169.62|171.9|169.9|171.62|169.62|0
1642624560000|2022-01-19 20:36:00|171.9|169.9|171.62|169.62|171.9|169.9|171.62|169.62|0
1642624570000|2022-01-19 20:36:10|172.33|170.33|173.18|171.18|173.18|171.18|172.33|170.33|0
1642624580000|2022-01-19 20:36:20|173.32|171.32|172.89|170.89|173.32|171.32|172.89|170.89|0
1642624590000|2022-01-19 20:36:30|172.75|170.75|172.47|170.47|172.75|170.75|172.47|170.47|0
1642624600000|2022-01-19 20:36:40|172.61|170.61|173.6|171.6|173.6|171.6|172.61|170.61|0
1642624610000|2022-01-19 20:36:50|173.18|171.18|172.75|170.75|173.18|171.18|172.75|170.75|0
1642624620000|2022-01-19 20:37:00|172.61|170.61|172.89|170.89|172.89|170.89|172.47|170.47|0
1642624630000|2022-01-19 20:37:10|172.75|170.75|172.47|170.47|172.75|170.75|172.47|170.47|0
1642624640000|2022-01-19 20:37:20|172.61|170.61|172.61|170.61|172.61|170.61|172.47|170.47|0
1642624650000|2022-01-19 20:37:30|172.47|170.47|172.33|170.33|172.47|170.47|172.33|170.33|0
1642624660000|2022-01-19 20:37:40|172.61|170.61|172.33|170.33|172.89|170.89|172.33|170.33|0
1642624670000|2022-01-19 20:37:50|172.47|170.47|172.47|170.47|172.61|170.61|172.47|170.47|0
1642624680000|2022-01-19 20:38:00|172.33|170.33|171.9|169.9|172.33|170.33|171.9|169.9|0
1642624690000|2022-01-19 20:38:10|171.76|169.76|171.62|169.62|171.76|169.76|171.62|169.62|0
1642624700000|2022-01-19 20:38:20|171.48|169.48|171.48|169.48|171.76|169.76|171.48|169.48|0
1642624710000|2022-01-19 20:38:30|171.34|169.34|171.34|169.34|171.34|169.34|171.34|169.34|0
1642624720000|2022-01-19 20:38:40|170.77|168.77|170.92|168.92|170.92|168.92|170.63|168.63|0
1642624730000|2022-01-19 20:38:50|171.06|169.06|171.2|169.2|171.2|169.2|171.06|169.06|0
1642624740000|2022-01-19 20:39:00|171.34|169.34|172.04|170.04|172.11|170.11|171.34|169.34|0
1642624750000|2022-01-19 20:39:10|171.48|169.48|171.48|169.48|171.62|169.62|171.48|169.48|0
1642624760000|2022-01-19 20:39:20|171.76|169.76|171.76|169.76|171.9|169.9|171.76|169.76|0
1642624770000|2022-01-19 20:39:30|171.62|169.62|171.62|169.62|171.76|169.76|171.62|169.62|0
1642624780000|2022-01-19 20:39:40|171.34|169.34|171.05|169.05|171.34|169.34|171.05|169.05|0
1642624790000|2022-01-19 20:39:50|170.91|168.91|170.91|168.91|170.91|168.91|170.91|168.91|0
1642624800000|2022-01-19 20:40:00|170.77|168.77|170.63|168.63|170.77|168.77|170.49|168.49|0
1642624810000|2022-01-19 20:40:10|170.49|168.49|170.77|168.77|170.77|168.77|170.49|168.49|0
1642624820000|2022-01-19 20:40:20|170.91|168.91|170.21|168.21|170.91|168.91|170.21|168.21|0
1642624830000|2022-01-19 20:40:30|170.35|168.35|171.48|169.48|171.48|169.48|170.35|168.35|0
1642624840000|2022-01-19 20:40:40|171.69|169.69|170.77|168.77|171.69|169.69|170.77|168.77|0
1642624850000|2022-01-19 20:40:50|171.05|169.05|170.91|168.91|171.05|169.05|170.77|168.77|0
1642624860000|2022-01-19 20:41:00|171.05|169.05|171.34|169.34|171.34|169.34|171.05|169.05|0
1642624870000|2022-01-19 20:41:10|171.9|169.9|172.04|170.04|172.47|170.47|171.9|169.9|0
1642624880000|2022-01-19 20:41:20|172.32|170.32|172.32|170.32|172.46|170.46|172.18|170.18|0
1642624890000|2022-01-19 20:41:30|172.61|170.61|172.61|170.61|172.61|170.61|172.46|170.46|0
1642624900000|2022-01-19 20:41:40|172.75|170.75|173.17|171.17|173.17|171.17|172.75|170.75|0
1642624910000|2022-01-19 20:41:50|172.89|170.89|173.03|171.03|173.17|171.17|172.89|170.89|0
1642624920000|2022-01-19 20:42:00|173.17|171.17|172.75|170.75|173.17|171.17|172.75|170.75|0
1642624930000|2022-01-19 20:42:10|173.31|171.31|173.6|171.6|173.74|171.74|173.31|171.31|0
1642624940000|2022-01-19 20:42:20|173.46|171.46|172.32|170.32|173.46|171.46|172.32|170.32|0
1642624950000|2022-01-19 20:42:30|172.46|170.46|171.9|169.9|172.46|170.46|171.9|169.9|0
1642624960000|2022-01-19 20:42:40|171.76|169.76|172.18|170.18|172.32|170.32|171.76|169.76|0
1642624970000|2022-01-19 20:42:50|172.32|170.32|172.6|170.6|172.6|170.6|172.32|170.32|0
1642624980000|2022-01-19 20:43:00|172.75|170.75|172.75|170.75|172.75|170.75|172.6|170.6|0
1642624990000|2022-01-19 20:43:10|173.03|171.03|172.89|170.89|173.17|171.17|172.89|170.89|0
1642625000000|2022-01-19 20:43:20|172.75|170.75|172.6|170.6|172.75|170.75|172.6|170.6|0
1642625010000|2022-01-19 20:43:30|172.89|170.89|173.31|171.31|173.31|171.31|172.89|170.89|0
1642625020000|2022-01-19 20:43:40|173.45|171.45|173.17|171.17|173.45|171.45|173.03|171.03|0
1642625030000|2022-01-19 20:43:50|173.45|171.45|173.45|171.45|173.6|171.6|173.45|171.45|0
1642625040000|2022-01-19 20:44:00|173.74|171.74|173.74|171.74|173.88|171.88|173.74|171.74|0
1642625050000|2022-01-19 20:44:10|174.02|172.02|173.45|171.45|174.02|172.02|173.45|171.45|0
1642625060000|2022-01-19 20:44:20|173.03|171.03|172.89|170.89|173.17|171.17|172.89|170.89|0
1642625070000|2022-01-19 20:44:30|172.75|170.75|173.45|171.45|173.6|171.6|172.6|170.6|0
1642625080000|2022-01-19 20:44:40|173.03|171.03|172.53|170.53|173.03|171.03|172.53|170.53|0
1642625090000|2022-01-19 20:44:50|172.74|170.74|172.46|170.46|172.74|170.74|172.46|170.46|0
1642625100000|2022-01-19 20:45:00|173.45|171.45|172.32|170.32|173.45|171.45|172.32|170.32|0
1642625110000|2022-01-19 20:45:10|172.46|170.46|172.04|170.04|172.46|170.46|172.04|170.04|0
1642625120000|2022-01-19 20:45:20|171.9|169.9|171.61|169.61|171.9|169.9|171.47|169.47|0
1642625130000|2022-01-19 20:45:30|171.47|169.47|171.61|169.61|171.61|169.61|171.47|169.47|0
1642625140000|2022-01-19 20:45:40|171.75|169.75|171.75|169.75|171.75|169.75|171.33|169.33|0
1642625150000|2022-01-19 20:45:50|172.18|170.18|172.89|170.89|172.89|170.89|172.18|170.18|0
1642625160000|2022-01-19 20:46:00|172.46|170.46|171.75|169.75|172.46|170.46|171.68|169.68|0
1642625170000|2022-01-19 20:46:10|171.61|169.61|172.46|170.46|172.46|170.46|171.61|169.61|0
1642625180000|2022-01-19 20:46:20|172.04|170.04|172.18|170.18|172.18|170.18|172.04|170.04|0
1642625190000|2022-01-19 20:46:30|172.32|170.32|171.61|169.61|172.32|170.32|171.61|169.61|0
1642625200000|2022-01-19 20:46:40|171.75|169.75|171.61|169.61|171.89|169.89|171.61|169.61|0
1642625210000|2022-01-19 20:46:50|171.33|169.33|172.46|170.46|172.46|170.46|171.33|169.33|0
1642625220000|2022-01-19 20:47:00|172.6|170.6|172.88|170.88|173.03|171.03|172.6|170.6|0
1642625230000|2022-01-19 20:47:10|172.6|170.6|173.03|171.03|173.03|171.03|172.6|170.6|0
1642625240000|2022-01-19 20:47:20|173.31|171.31|173.45|171.45|173.45|171.45|173.17|171.17|0
1642625250000|2022-01-19 20:47:30|173.17|171.17|173.17|171.17|173.45|171.45|173.17|171.17|0
1642625260000|2022-01-19 20:47:40|173.03|171.03|172.74|170.74|173.03|171.03|172.6|170.6|0
1642625270000|2022-01-19 20:47:50|172.46|170.46|172.46|170.46|172.53|170.53|172.46|170.46|0
1642625280000|2022-01-19 20:48:00|172.6|170.6|172.88|170.88|172.88|170.88|172.6|170.6|0
1642625290000|2022-01-19 20:48:10|173.03|171.03|173.31|171.31|173.31|171.31|172.88|170.88|0
1642625300000|2022-01-19 20:48:20|173.03|171.03|172.32|170.32|173.03|171.03|172.03|170.03|0
1642625310000|2022-01-19 20:48:30|172.18|170.18|172.18|170.18|172.18|170.18|172.03|170.03|0
1642625320000|2022-01-19 20:48:40|172.03|170.03|172.03|170.03|172.18|170.18|172.03|170.03|0
1642625330000|2022-01-19 20:48:50|172.74|170.74|172.03|170.03|172.74|170.74|172.03|170.03|0
1642625340000|2022-01-19 20:49:00|171.89|169.89|171.89|169.89|172.03|170.03|171.89|169.89|0
1642625350000|2022-01-19 20:49:10|172.03|170.03|171.89|169.89|172.03|170.03|171.75|169.75|0
1642625360000|2022-01-19 20:49:20|171.75|169.75|172.46|170.46|172.46|170.46|171.75|169.75|0
1642625370000|2022-01-19 20:49:30|172.32|170.32|171.61|169.61|172.32|170.32|171.61|169.61|0
1642625380000|2022-01-19 20:49:40|171.75|169.75|171.33|169.33|171.75|169.75|171.33|169.33|0
1642625390000|2022-01-19 20:49:50|171.47|169.47|171.33|169.33|171.61|169.61|171.33|169.33|0
1642625400000|2022-01-19 20:50:00|169.92|167.92|169.36|167.36|169.92|167.92|169.22|167.22|0
1642625410000|2022-01-19 20:50:10|169.22|167.22|168.94|166.94|169.64|167.64|168.94|166.94|0
1642625420000|2022-01-19 20:50:20|168.8|166.8|168.66|166.66|168.94|166.94|168.38|166.38|0
1642625430000|2022-01-19 20:50:30|168.1|166.1|165.84|163.84|168.1|166.1|165.84|163.84|0
1642625440000|2022-01-19 20:50:40|169.12|167.12|169.12|167.12|169.26|167.26|168.98|166.98|0
1642625450000|2022-01-19 20:50:50|168.98|166.98|168.98|166.98|168.98|166.98|168.98|166.98|0
1642625460000|2022-01-19 20:51:00|167.83|165.83|168.25|166.25|169.09|167.09|167.83|165.83|0
1642625470000|2022-01-19 20:51:10|168.53|166.53|167.7|165.7|168.53|166.53|167.56|165.56|0
1642625480000|2022-01-19 20:51:20|168.11|166.11|167.97|165.97|168.11|166.11|167.97|165.97|0
1642625490000|2022-01-19 20:51:30|168.25|166.25|168.53|166.53|168.53|166.53|168.25|166.25|0
1642625500000|2022-01-19 20:51:40|168.39|166.39|167.56|165.56|168.39|166.39|167.56|165.56|0
1642625510000|2022-01-19 20:51:50|167.7|165.7|167.56|165.56|167.7|165.7|167.56|165.56|0
1642625520000|2022-01-19 20:52:00|167.28|165.28|167.28|165.28|167.56|165.56|167.28|165.28|0
1642625530000|2022-01-19 20:52:10|167|165|166.58|164.58|167|165|166.45|164.45|0
1642625540000|2022-01-19 20:52:20|167.14|165.14|166.58|164.58|167.14|165.14|166.58|164.58|0
1642625550000|2022-01-19 20:52:30|166.86|164.86|166.44|164.44|167|165|166.44|164.44|0
1642625560000|2022-01-19 20:52:40|166.58|164.58|166.72|164.72|166.72|164.72|166.58|164.58|0
1642625570000|2022-01-19 20:52:50|166.44|164.44|166.58|164.58|166.58|164.58|166.44|164.44|0
1642625580000|2022-01-19 20:53:00|166.44|164.44|165.75|163.75|166.44|164.44|165.61|163.61|0
1642625590000|2022-01-19 20:53:10|165.89|163.89|165.75|163.75|165.89|163.89|165.75|163.75|0
1642625600000|2022-01-19 20:53:20|165.61|163.61|165.54|163.54|165.75|163.75|165.54|163.54|0
1642625610000|2022-01-19 20:53:30|165.48|163.48|165.48|163.48|165.61|163.61|165.48|163.48|0
1642625620000|2022-01-19 20:53:40|166.03|164.03|165.48|163.48|166.17|164.17|165.48|163.48|0
1642625630000|2022-01-19 20:53:50|165.34|163.34|165.06|163.06|165.34|163.34|165.06|163.06|0
1642625640000|2022-01-19 20:54:00|165.2|163.2|165.2|163.2|165.2|163.2|165.06|163.06|0
1642625650000|2022-01-19 20:54:10|165.34|163.34|164.92|162.92|165.48|163.48|164.92|162.92|0
1642625660000|2022-01-19 20:54:20|165.06|163.06|165.06|163.06|165.06|163.06|164.79|162.79|0
1642625670000|2022-01-19 20:54:30|164.79|162.79|164.79|162.79|164.92|162.92|164.79|162.79|0
1642625680000|2022-01-19 20:54:40|164.37|162.37|165.89|163.89|165.89|163.89|164.37|162.37|0
1642625690000|2022-01-19 20:54:50|165.61|163.61|165.06|163.06|165.61|163.61|164.79|162.79|0
1642625700000|2022-01-19 20:55:00|165.34|163.34|165.89|163.89|165.89|163.89|165.34|163.34|0
1642625710000|2022-01-19 20:55:10|164.92|162.92|164.51|162.51|164.92|162.92|164.51|162.51|0
1642625720000|2022-01-19 20:55:20|164.23|162.23|163.96|161.96|164.37|162.37|163.96|161.96|0
1642625730000|2022-01-19 20:55:30|164.1|162.1|163.96|161.96|164.1|162.1|163.96|161.96|0
1642625740000|2022-01-19 20:55:40|163.69|161.69|162.86|160.86|163.69|161.69|162.86|160.86|0
1642625750000|2022-01-19 20:55:50|163.27|161.27|163.68|161.68|164.1|162.1|163.27|161.27|0
1642625760000|2022-01-19 20:56:00|163.55|161.55|163.14|161.14|163.55|161.55|163.14|161.14|0
1642625770000|2022-01-19 20:56:10|163|161|162.18|160.18|163|161|162.18|160.18|0
1642625780000|2022-01-19 20:56:20|161.77|159.77|161.77|159.77|161.91|159.91|161.77|159.77|0
1642625790000|2022-01-19 20:56:30|161.36|159.36|159.64|157.64|161.63|159.63|159.64|157.64|0
1642625800000|2022-01-19 20:56:40|159.92|157.92|163.07|161.07|163.76|161.76|159.92|157.92|0
1642625810000|2022-01-19 20:56:50|163.21|161.21|163.76|161.76|163.76|161.76|162.94|160.94|0
1642625820000|2022-01-19 20:57:00|163.04|161.04|163.45|161.45|163.45|161.45|163.04|161.04|0
1642625830000|2022-01-19 20:57:10|163.04|161.04|162.5|160.5|163.04|161.04|162.5|160.5|0
1642625840000|2022-01-19 20:57:20|162.63|160.63|163.18|161.18|163.31|161.31|162.63|160.63|0
1642625850000|2022-01-19 20:57:30|163.45|161.45|163.31|161.31|163.72|161.72|163.31|161.31|0
1642625860000|2022-01-19 20:57:40|163.18|161.18|163.45|161.45|163.45|161.45|163.18|161.18|0
1642625870000|2022-01-19 20:57:50|163.59|161.59|163.04|161.04|163.59|161.59|163.04|161.04|0
1642625880000|2022-01-19 20:58:00|162.91|160.91|162.77|160.77|163.18|161.18|162.77|160.77|0
1642625890000|2022-01-19 20:58:10|162.63|160.63|161.82|159.82|162.63|160.63|161.82|159.82|0
1642625900000|2022-01-19 20:58:20|161.68|159.68|161.82|159.82|161.82|159.82|161.54|159.54|0
1642625910000|2022-01-19 20:58:30|161.68|159.68|161.27|159.27|161.68|159.68|161.27|159.27|0
1642625920000|2022-01-19 20:58:40|161.14|159.14|161|159|161.14|159.14|161|159|0
1642625930000|2022-01-19 20:58:50|160.87|158.87|161.41|159.41|161.41|159.41|160.87|158.87|0
1642625940000|2022-01-19 20:59:00|161.27|159.27|160.05|158.05|161.27|159.27|160.05|158.05|0
1642625950000|2022-01-19 20:59:10|160.73|158.73|160.73|158.73|160.73|158.73|160.32|158.32|0
1642625960000|2022-01-19 20:59:20|161.27|159.27|160.32|158.32|161.27|159.27|160.32|158.32|0
1642625970000|2022-01-19 20:59:30|160.19|158.19|160.73|158.73|160.73|158.73|160.19|158.19|0
1642625980000|2022-01-19 20:59:40|160.59|158.59|160.87|158.87|160.87|158.87|160.59|158.59|0
1642625990000|2022-01-19 20:59:50|161|159|160.25|158.25|161|159|159.98|157.98|0
1642626000000|2022-01-19 21:00:00|160.39|158.39|159.57|157.57|160.52|158.52|159.57|157.57|0
1642626010000|2022-01-19 21:00:10|160.25|158.25|160.66|158.66|160.79|158.79|160.25|158.25|0
1642626020000|2022-01-19 21:00:20|160.79|158.79|160.25|158.25|160.79|158.79|159.98|157.98|0
1642626030000|2022-01-19 21:00:30|159.84|157.84|159.98|157.98|159.98|157.98|159.57|157.57|0
1642626040000|2022-01-19 21:00:40|160.39|158.39|161.07|159.07|161.07|159.07|160.39|158.39|0
1642626050000|2022-01-19 21:00:50|161.34|159.34|162.16|160.16|162.16|160.16|161.34|159.34|0
1642626060000|2022-01-19 21:01:00|162.57|160.57|162.84|160.84|162.84|160.84|162.57|160.57|0
1642626070000|2022-01-19 21:01:10|162.16|160.16|162.16|160.16|162.29|160.29|162.16|160.16|0
1642626080000|2022-01-19 21:01:20|162.02|160.02|162.09|160.09|162.29|160.29|162.02|160.02|0
1642626090000|2022-01-19 21:01:30|161.75|159.75|160.93|158.93|161.75|159.75|160.93|158.93|0
1642626100000|2022-01-19 21:01:40|160.66|158.66|160.79|158.79|160.79|158.79|160.59|158.59|0
1642626110000|2022-01-19 21:01:50|161.47|159.47|161.47|159.47|161.47|159.47|161.47|159.47|0
1642626120000|2022-01-19 21:02:00|161.2|159.2|160.93|158.93|161.2|159.2|160.93|158.93|0
1642626130000|2022-01-19 21:02:10|160.79|158.79|161.13|159.13|161.13|159.13|160.79|158.79|0
1642626140000|2022-01-19 21:02:20|160.79|158.79|160.52|158.52|160.79|158.79|160.52|158.52|0
1642626150000|2022-01-19 21:02:30|160.38|158.38|160.25|158.25|160.38|158.38|160.25|158.25|0
1642626160000|2022-01-19 21:02:40|160.38|158.38|158.76|156.76|160.38|158.38|158.76|156.76|0
1642626170000|2022-01-19 21:02:50|158.62|156.62|159.16|157.16|159.16|157.16|158.35|156.35|0
1642626180000|2022-01-19 21:03:00|159.3|157.3|159.16|157.16|159.3|157.3|159.03|157.03|0
1642626190000|2022-01-19 21:03:10|159.3|157.3|159.43|157.43|159.43|157.43|159.3|157.3|0
1642626200000|2022-01-19 21:03:20|159.71|157.71|159.71|157.71|159.84|157.84|159.71|157.71|0
1642626210000|2022-01-19 21:03:30|159.57|157.57|159.71|157.71|159.71|157.71|159.57|157.57|0
1642626220000|2022-01-19 21:03:40|159.84|157.84|159.98|157.98|160.25|158.25|159.84|157.84|0
1642626230000|2022-01-19 21:03:50|160.18|158.18|160.25|158.25|160.25|158.25|160.11|158.11|0
1642626240000|2022-01-19 21:04:00|160.11|158.11|159.84|157.84|160.11|158.11|159.84|157.84|0
1642626250000|2022-01-19 21:04:10|159.57|157.57|160.11|158.11|160.11|158.11|159.57|157.57|0
1642626260000|2022-01-19 21:04:20|159.84|157.84|159.7|157.7|159.98|157.98|159.7|157.7|0
1642626270000|2022-01-19 21:04:30|159.98|157.98|159.84|157.84|159.98|157.98|159.84|157.84|0
1642626280000|2022-01-19 21:04:40|159.7|157.7|159.98|157.98|159.98|157.98|159.7|157.7|0
1642626290000|2022-01-19 21:04:50|160.38|158.38|160.25|158.25|160.52|158.52|160.25|158.25|0
1642626300000|2022-01-19 21:05:00|160.52|158.52|161.06|159.06|161.06|159.06|160.52|158.52|0
1642626310000|2022-01-19 21:05:10|161.34|159.34|161.34|159.34|161.34|159.34|161.2|159.2|0
1642626320000|2022-01-19 21:05:20|161.47|159.47|161.47|159.47|161.47|159.47|161.47|159.47|0
1642626330000|2022-01-19 21:05:30|160.93|158.93|161.06|159.06|161.06|159.06|160.93|158.93|0
1642626340000|2022-01-19 21:05:40|161.2|159.2|161.06|159.06|161.2|159.2|161.06|159.06|0
1642626350000|2022-01-19 21:05:50|161.2|159.2|161.26|159.26|161.26|159.26|161.2|159.2|0
1642626360000|2022-01-19 21:06:00|161.2|159.2|161.33|159.33|161.33|159.33|161.06|159.06|0
1642626370000|2022-01-19 21:06:10|161.47|159.47|161.2|159.2|161.47|159.47|161.2|159.2|0
1642626380000|2022-01-19 21:06:20|161.33|159.33|161.61|159.61|161.61|159.61|161.33|159.33|0
1642626390000|2022-01-19 21:06:30|161.33|159.33|161.61|159.61|161.61|159.61|161.33|159.33|0
1642626400000|2022-01-19 21:06:40|161.74|159.74|161.74|159.74|161.88|159.88|161.61|159.61|0
1642626410000|2022-01-19 21:06:50|161.61|159.61|161.74|159.74|161.74|159.74|161.61|159.61|0
1642626420000|2022-01-19 21:07:00|161.61|159.61|161.61|159.61|161.61|159.61|161.33|159.33|0
1642626430000|2022-01-19 21:07:10|161.74|159.74|161.88|159.88|161.88|159.88|161.61|159.61|0
1642626440000|2022-01-19 21:07:20|161.74|159.74|161.88|159.88|161.88|159.88|161.74|159.74|0
1642626450000|2022-01-19 21:07:30|161.74|159.74|161.88|159.88|161.88|159.88|161.74|159.74|0
1642626460000|2022-01-19 21:07:40|161.74|159.74|161.61|159.61|161.74|159.74|161.61|159.61|0
1642626470000|2022-01-19 21:07:50|161.74|159.74|161.61|159.61|161.88|159.88|161.61|159.61|0
1642626480000|2022-01-19 21:08:00|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1642626490000|2022-01-19 21:08:10|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1642626510000|2022-01-19 21:08:30|162.01|160.01|161.74|159.74|162.01|160.01|161.74|159.74|0
1642626520000|2022-01-19 21:08:40|161.47|159.47|161.47|159.47|161.6|159.6|161.47|159.47|0
1642626530000|2022-01-19 21:08:50|161.6|159.6|161.6|159.6|161.6|159.6|161.53|159.53|0
1642626540000|2022-01-19 21:09:00|161.47|159.47|161.2|159.2|161.6|159.6|161.2|159.2|0
1642626550000|2022-01-19 21:09:10|161.06|159.06|160.72|158.72|161.06|159.06|160.72|158.72|0
1642626560000|2022-01-19 21:09:20|160.79|158.79|160.51|158.51|160.79|158.79|160.38|158.38|0
1642626570000|2022-01-19 21:09:30|160.38|158.38|160.65|158.65|160.65|158.65|160.38|158.38|0
1642626580000|2022-01-19 21:09:40|160.51|158.51|160.38|158.38|160.51|158.51|160.38|158.38|0
1642626590000|2022-01-19 21:09:50|160.51|158.51|160.38|158.38|160.51|158.51|160.38|158.38|0
1642626600000|2022-01-19 21:10:00|160.65|158.65|160.51|158.51|160.79|158.79|160.51|158.51|0
1642626610000|2022-01-19 21:10:10|160.79|158.79|160.92|158.92|160.92|158.92|160.79|158.79|0
1642626620000|2022-01-19 21:10:20|160.65|158.65|160.51|158.51|160.65|158.65|160.38|158.38|0
1642626630000|2022-01-19 21:10:30|160.65|158.65|160.92|158.92|160.92|158.92|160.65|158.65|0
1642626640000|2022-01-19 21:10:40|160.79|158.79|161.06|159.06|161.06|159.06|160.79|158.79|0
1642626650000|2022-01-19 21:10:50|161.19|159.19|161.19|159.19|161.19|159.19|161.19|159.19|0
1642626660000|2022-01-19 21:11:00|161.06|159.06|161.06|159.06|161.19|159.19|161.06|159.06|0
1642626670000|2022-01-19 21:11:10|160.92|158.92|161.06|159.06|161.12|159.12|160.92|158.92|0
1642626680000|2022-01-19 21:11:20|160.92|158.92|160.92|158.92|161.06|159.06|160.92|158.92|0
1642626690000|2022-01-19 21:11:30|160.99|158.99|160.78|158.78|160.99|158.99|160.78|158.78|0
1642626710000|2022-01-19 21:11:50|160.65|158.65|160.78|158.78|160.78|158.78|160.65|158.65|0
1642626720000|2022-01-19 21:12:00|160.51|158.51|160.78|158.78|160.78|158.78|160.51|158.51|0
1642626730000|2022-01-19 21:12:10|160.51|158.51|160.65|158.65|160.65|158.65|160.51|158.51|0
1642626740000|2022-01-19 21:12:20|160.38|158.38|160.78|158.78|160.78|158.78|160.38|158.38|0
1642626750000|2022-01-19 21:12:30|160.92|158.92|160.92|158.92|161.19|159.19|160.92|158.92|0
1642626760000|2022-01-19 21:12:40|160.78|158.78|160.92|158.92|160.92|158.92|160.78|158.78|0
1642626770000|2022-01-19 21:12:50|161.06|159.06|160.92|158.92|161.06|159.06|160.92|158.92|0
1642626780000|2022-01-19 21:13:00|160.78|158.78|160.65|158.65|160.78|158.78|160.65|158.65|0
1642626790000|2022-01-19 21:13:10|160.78|158.78|161.19|159.19|161.19|159.19|160.78|158.78|0
1642626800000|2022-01-19 21:13:20|161.46|159.46|161.87|159.87|162.01|160.01|161.46|159.46|0
1642626810000|2022-01-19 21:13:30|161.6|159.6|161.46|159.46|161.6|159.6|161.46|159.46|0
1642626820000|2022-01-19 21:13:40|161.53|159.53|161.6|159.6|161.6|159.6|161.53|159.53|0
1642626830000|2022-01-19 21:13:50|161.46|159.46|161.05|159.05|161.46|159.46|161.05|159.05|0
1642626840000|2022-01-19 21:14:00|161.12|159.12|160.92|158.92|161.12|159.12|160.92|158.92|0
1642626850000|2022-01-19 21:14:10|160.78|158.78|161.26|159.26|161.26|159.26|160.65|158.65|0
1642626860000|2022-01-19 21:14:20|161.33|159.33|161.19|159.19|161.33|159.33|161.19|159.19|0
1642626870000|2022-01-19 21:14:30|161.05|159.05|161.19|159.19|161.19|159.19|161.05|159.05|0
1642626880000|2022-01-19 21:14:40|161.46|159.46|160.78|158.78|161.46|159.46|160.78|158.78|0
1642626890000|2022-01-19 21:14:50|160.65|158.65|160.51|158.51|160.65|158.65|160.37|158.37|0
1642626920000|2022-01-19 21:15:20|161.22|158.62|161.49|158.89|161.49|158.89|161.22|158.62|0
1642626930000|2022-01-19 21:15:30|161.63|159.03|161.63|159.03|161.76|159.16|161.63|159.03|0
1642626940000|2022-01-19 21:15:40|161.69|159.09|161.76|159.16|161.76|159.16|161.69|159.09|0
1642626950000|2022-01-19 21:15:50|161.9|159.3|161.76|159.16|161.9|159.3|161.76|159.16|0
1642626960000|2022-01-19 21:16:00|161.63|159.03|161.63|159.03|161.63|159.03|161.63|159.03|0
1642626970000|2022-01-19 21:16:10|161.49|158.89|161.35|158.75|161.49|158.89|161.35|158.75|0
1642626980000|2022-01-19 21:16:20|161.49|158.89|161.55|158.95|161.55|158.95|161.49|158.89|0
1642626990000|2022-01-19 21:16:30|161.76|159.16|161.35|158.75|161.76|159.16|161.35|158.75|0
1642627000000|2022-01-19 21:16:40|161.22|158.62|161.22|158.62|161.22|158.62|161.22|158.62|0
1642627010000|2022-01-19 21:16:50|161.35|158.75|161.35|158.75|161.35|158.75|161.35|158.75|0
1642627020000|2022-01-19 21:17:00|161.22|158.62|161.22|158.62|161.22|158.62|161.22|158.62|0
1642627030000|2022-01-19 21:17:10|161.08|158.48|161.22|158.62|161.22|158.62|161.08|158.48|0
1642627040000|2022-01-19 21:17:20|161.28|158.68|161.49|158.89|161.49|158.89|161.28|158.68|0
1642627070000|2022-01-19 21:17:50|161.62|159.02|161.62|159.02|161.62|159.02|161.62|159.02|0
1642627080000|2022-01-19 21:18:00|161.55|158.95|161.55|158.95|161.62|159.02|161.55|158.95|0
1642627090000|2022-01-19 21:18:10|161.49|158.89|161.49|158.89|161.49|158.89|161.49|158.89|0
1642627100000|2022-01-19 21:18:20|161.42|158.82|161.35|158.75|161.49|158.89|161.35|158.75|0
1642627110000|2022-01-19 21:18:30|161.21|158.61|160.94|158.34|161.21|158.61|160.94|158.34|0
1642627120000|2022-01-19 21:18:40|160.81|158.21|160.81|158.21|160.94|158.34|160.81|158.21|0
1642627140000|2022-01-19 21:19:00|160.67|158.07|160.53|157.93|160.67|158.07|160.53|157.93|0
1642627150000|2022-01-19 21:19:10|160.4|157.8|160.53|157.93|160.53|157.93|160.4|157.8|0
1642627170000|2022-01-19 21:19:30|160.4|157.8|160.4|157.8|160.4|157.8|160.4|157.8|0
1642627190000|2022-01-19 21:19:50|160.53|157.93|160.53|157.93|160.53|157.93|160.53|157.93|0
1642627210000|2022-01-19 21:20:10|160.67|158.07|160.67|158.07|160.67|158.07|160.67|158.07|0
1642627220000|2022-01-19 21:20:20|160.53|157.93|160.67|158.07|160.67|158.07|160.53|157.93|0
1642627230000|2022-01-19 21:20:30|160.8|158.2|160.8|158.2|160.8|158.2|160.8|158.2|0
1642627240000|2022-01-19 21:20:40|160.4|157.8|160.26|157.66|160.4|157.8|160.26|157.66|0
1642627250000|2022-01-19 21:20:50|160.4|157.8|160.53|157.93|160.53|157.93|160.4|157.8|0
1642627270000|2022-01-19 21:21:10|160.6|158|160.53|157.93|160.6|158|160.53|157.93|0
1642627290000|2022-01-19 21:21:30|160.4|157.8|160.4|157.8|160.4|157.8|160.4|157.8|0
1642627300000|2022-01-19 21:21:40|160.26|157.66|160.26|157.66|160.26|157.66|160.26|157.66|0
1642627320000|2022-01-19 21:22:00|160.12|157.52|160.12|157.52|160.12|157.52|160.12|157.52|0
1642627330000|2022-01-19 21:22:10|159.99|157.39|160.12|157.52|160.12|157.52|159.99|157.39|0
1642627340000|2022-01-19 21:22:20|159.85|157.25|160.12|157.52|160.12|157.52|159.85|157.25|0
1642627350000|2022-01-19 21:22:30|160.05|157.45|159.99|157.39|160.12|157.52|159.99|157.39|0
1642627360000|2022-01-19 21:22:40|160.12|157.52|160.12|157.52|160.12|157.52|160.12|157.52|0
1642627370000|2022-01-19 21:22:50|159.99|157.39|159.99|157.39|159.99|157.39|159.99|157.39|0
1642627380000|2022-01-19 21:23:00|160.12|157.52|160.12|157.52|160.12|157.52|160.12|157.52|0
1642627390000|2022-01-19 21:23:10|159.99|157.39|159.99|157.39|159.99|157.39|159.99|157.39|0
1642627400000|2022-01-19 21:23:20|160.12|157.52|159.99|157.39|160.12|157.52|159.99|157.39|0
1642627410000|2022-01-19 21:23:30|159.72|157.12|159.72|157.12|159.72|157.12|159.72|157.12|0
1642627420000|2022-01-19 21:23:40|159.58|156.98|159.18|156.58|159.58|156.98|159.18|156.58|0
1642627430000|2022-01-19 21:23:50|159.04|156.44|159.11|156.51|159.11|156.51|159.04|156.44|0
1642627440000|2022-01-19 21:24:00|159.18|156.58|159.31|156.71|159.31|156.71|159.18|156.58|0
1642627450000|2022-01-19 21:24:10|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1642627460000|2022-01-19 21:24:20|159.18|156.58|159.24|156.64|159.24|156.64|159.18|156.58|0
1642627470000|2022-01-19 21:24:30|159.18|156.58|159.17|156.57|159.31|156.71|159.17|156.57|0
1642627480000|2022-01-19 21:24:40|159.31|156.71|159.31|156.71|159.31|156.71|159.31|156.71|0
1642627490000|2022-01-19 21:24:50|159.17|156.57|159.04|156.44|159.31|156.71|159.04|156.44|0
1642627500000|2022-01-19 21:25:00|158.9|156.3|159.17|156.57|159.17|156.57|158.9|156.3|0
1642627510000|2022-01-19 21:25:10|159.04|156.44|158.7|156.1|159.04|156.44|158.7|156.1|0
1642627520000|2022-01-19 21:25:20|158.63|156.03|157.96|155.36|158.63|156.03|157.96|155.36|0
1642627530000|2022-01-19 21:25:30|157.56|154.96|157.29|154.69|157.56|154.96|156.89|154.29|0
1642627540000|2022-01-19 21:25:40|157.02|154.42|157.15|154.55|157.15|154.55|157.02|154.42|0
1642627550000|2022-01-19 21:25:50|157.02|154.42|157.15|154.55|157.15|154.55|156.89|154.29|0
1642627560000|2022-01-19 21:26:00|157.29|154.69|157.69|155.09|157.83|155.23|157.29|154.69|0
1642627570000|2022-01-19 21:26:10|157.76|155.16|158.02|155.42|158.02|155.42|157.76|155.16|0
1642627580000|2022-01-19 21:26:20|157.96|155.36|157.76|155.16|157.96|155.36|157.76|155.16|0
1642627590000|2022-01-19 21:26:30|157.83|155.23|157.96|155.36|157.96|155.36|157.69|155.09|0
1642627600000|2022-01-19 21:26:40|158.09|155.49|158.36|155.76|158.36|155.76|158.09|155.49|0
1642627610000|2022-01-19 21:26:50|158.5|155.9|158.23|155.63|158.56|155.96|158.23|155.63|0
1642627620000|2022-01-19 21:27:00|158.29|155.69|158.23|155.63|158.36|155.76|158.23|155.63|0
1642627630000|2022-01-19 21:27:10|158.09|155.49|158.02|155.42|158.09|155.49|158.02|155.42|0
1642627640000|2022-01-19 21:27:20|158.09|155.49|158.09|155.49|158.09|155.49|158.09|155.49|0
1642627650000|2022-01-19 21:27:30|158.16|155.56|158.16|155.56|158.36|155.76|158.16|155.56|0
1642627660000|2022-01-19 21:27:40|158.23|155.63|158.5|155.9|158.5|155.9|158.23|155.63|0
1642627670000|2022-01-19 21:27:50|158.43|155.83|158.5|155.9|158.5|155.9|158.43|155.83|0
1642627680000|2022-01-19 21:28:00|158.63|156.03|158.5|155.9|158.63|156.03|158.43|155.83|0
1642627690000|2022-01-19 21:28:10|158.36|155.76|158.36|155.76|158.36|155.76|158.36|155.76|0
1642627700000|2022-01-19 21:28:20|158.23|155.63|158.02|155.42|158.23|155.63|158.02|155.42|0
1642627710000|2022-01-19 21:28:30|158.09|155.49|158.23|155.63|158.23|155.63|158.09|155.49|0
1642627720000|2022-01-19 21:28:40|158.36|155.76|158.36|155.76|158.36|155.76|158.23|155.63|0
1642627730000|2022-01-19 21:28:50|158.5|155.9|158.5|155.9|158.5|155.9|158.5|155.9|0
1642627740000|2022-01-19 21:29:00|158.43|155.83|158.63|156.03|158.63|156.03|158.43|155.83|0
1642627750000|2022-01-19 21:29:10|158.5|155.9|158.5|155.9|158.5|155.9|158.36|155.76|0
1642627760000|2022-01-19 21:29:20|158.63|156.03|158.56|155.96|158.63|156.03|158.56|155.96|0
1642627770000|2022-01-19 21:29:30|158.63|156.03|158.63|156.03|158.63|156.03|158.63|156.03|0
1642627780000|2022-01-19 21:29:40|158.5|155.9|158.5|155.9|158.63|156.03|158.5|155.9|0
1642627790000|2022-01-19 21:29:50|158.23|155.63|158.36|155.76|158.36|155.76|158.23|155.63|0
1642627800000|2022-01-19 21:30:00|158.5|155.9|158.5|155.9|158.5|155.9|158.5|155.9|0
1642627810000|2022-01-19 21:30:10|158.63|156.03|158.23|155.63|158.63|156.03|158.23|155.63|0
1642627820000|2022-01-19 21:30:20|158.5|155.9|158.63|156.03|158.63|156.03|158.5|155.9|0
1642627830000|2022-01-19 21:30:30|158.49|155.89|158.49|155.89|158.49|155.89|158.49|155.89|0
1642627840000|2022-01-19 21:30:40|158.63|156.03|158.63|156.03|158.63|156.03|158.63|156.03|0
1642627850000|2022-01-19 21:30:50|158.76|156.16|158.76|156.16|158.76|156.16|158.76|156.16|0
1642627860000|2022-01-19 21:31:00|158.9|156.3|158.9|156.3|158.9|156.3|158.83|156.23|0
1642627870000|2022-01-19 21:31:10|158.76|156.16|158.49|155.89|158.76|156.16|158.49|155.89|0
1642627880000|2022-01-19 21:31:20|158.63|156.03|158.63|156.03|158.63|156.03|158.63|156.03|0
1642627890000|2022-01-19 21:31:30|158.76|156.16|158.69|156.09|158.76|156.16|158.69|156.09|0
1642627900000|2022-01-19 21:31:40|158.76|156.16|158.9|156.3|158.9|156.3|158.76|156.16|0
1642627910000|2022-01-19 21:31:50|159.03|156.43|159.03|156.43|159.03|156.43|159.03|156.43|0
1642627920000|2022-01-19 21:32:00|158.9|156.3|159.03|156.43|159.03|156.43|158.9|156.3|0
1642627930000|2022-01-19 21:32:10|158.9|156.3|158.9|156.3|158.9|156.3|158.9|156.3|0
1642627940000|2022-01-19 21:32:20|159.03|156.43|158.96|156.36|159.03|156.43|158.9|156.3|0
1642627950000|2022-01-19 21:32:30|159.03|156.43|159.03|156.43|159.03|156.43|158.76|156.16|0
1642627960000|2022-01-19 21:32:40|159.17|156.57|159.17|156.57|159.3|156.7|159.17|156.57|0
1642627970000|2022-01-19 21:32:50|159.1|156.5|159.03|156.43|159.17|156.57|159.03|156.43|0
1642627980000|2022-01-19 21:33:00|158.9|156.3|158.9|156.3|158.9|156.3|158.9|156.3|0
1642627990000|2022-01-19 21:33:10|158.63|156.03|158.63|156.03|158.63|156.03|158.63|156.03|0
1642628000000|2022-01-19 21:33:20|158.49|155.89|158.69|156.09|158.76|156.16|158.49|155.89|0
1642628010000|2022-01-19 21:33:30|158.63|156.03|158.76|156.16|158.76|156.16|158.63|156.03|0
1642628020000|2022-01-19 21:33:40|158.83|156.23|158.76|156.16|158.83|156.23|158.69|156.09|0
1642628040000|2022-01-19 21:34:00|158.63|156.03|158.69|156.09|158.69|156.09|158.63|156.03|0
1642628050000|2022-01-19 21:34:10|158.9|156.3|159.03|156.43|159.03|156.43|158.83|156.23|0
1642628060000|2022-01-19 21:34:20|158.76|156.16|158.9|156.3|158.9|156.3|158.76|156.16|0
1642628080000|2022-01-19 21:34:40|158.76|156.16|158.76|156.16|158.76|156.16|158.76|156.16|0
1642628090000|2022-01-19 21:34:50|158.63|156.03|158.63|156.03|158.76|156.16|158.63|156.03|0
1642628110000|2022-01-19 21:35:10|158.49|155.89|158.29|155.69|158.49|155.89|158.29|155.69|0
1642628120000|2022-01-19 21:35:20|158.09|155.49|158.09|155.49|158.09|155.49|158.09|155.49|0
1642628130000|2022-01-19 21:35:30|158.22|155.62|158.09|155.49|158.22|155.62|157.95|155.35|0
1642628140000|2022-01-19 21:35:40|158.02|155.42|158.02|155.42|158.02|155.42|158.02|155.42|0
1642628150000|2022-01-19 21:35:50|157.95|155.35|157.95|155.35|157.95|155.35|157.95|155.35|0
1642628180000|2022-01-19 21:36:20|157.88|155.28|157.88|155.28|157.88|155.28|157.82|155.22|0
1642628190000|2022-01-19 21:36:30|157.82|155.22|157.75|155.15|157.82|155.22|157.75|155.15|0
1642628200000|2022-01-19 21:36:40|157.82|155.22|157.88|155.28|157.95|155.35|157.82|155.22|0
1642628210000|2022-01-19 21:36:50|157.95|155.35|158.09|155.49|158.09|155.49|157.82|155.22|0
1642628220000|2022-01-19 21:37:00|157.95|155.35|157.95|155.35|157.95|155.35|157.95|155.35|0
1642628240000|2022-01-19 21:37:20|157.82|155.22|157.82|155.22|157.82|155.22|157.82|155.22|0
1642628260000|2022-01-19 21:37:40|157.75|155.15|157.75|155.15|157.82|155.22|157.75|155.15|0
1642628270000|2022-01-19 21:37:50|157.68|155.08|157.95|155.35|157.95|155.35|157.68|155.08|0
1642628280000|2022-01-19 21:38:00|158.08|155.48|158.62|156.02|158.62|156.02|158.08|155.48|0
1642628290000|2022-01-19 21:38:10|158.49|155.89|158.49|155.89|158.49|155.89|158.42|155.82|0
1642628300000|2022-01-19 21:38:20|158.42|155.82|158.08|155.48|158.42|155.82|158.08|155.48|0
1642628310000|2022-01-19 21:38:30|158.35|155.75|158.35|155.75|158.35|155.75|158.35|155.75|0
1642628320000|2022-01-19 21:38:40|158.49|155.89|158.49|155.89|158.49|155.89|158.49|155.89|0
1642628330000|2022-01-19 21:38:50|158.35|155.75|158.22|155.62|158.35|155.75|158.22|155.62|0
1642628340000|2022-01-19 21:39:00|158.35|155.75|158.08|155.48|158.35|155.75|158.08|155.48|0
1642628350000|2022-01-19 21:39:10|157.81|155.21|157.81|155.21|157.81|155.21|157.81|155.21|0
1642628380000|2022-01-19 21:39:40|158.01|155.41|157.95|155.35|158.01|155.41|157.95|155.35|0
1642628390000|2022-01-19 21:39:50|158.08|155.48|158.08|155.48|158.08|155.48|158.08|155.48|0
1642628400000|2022-01-19 21:40:00|158.22|155.62|158.35|155.75|158.35|155.75|158.22|155.62|0
1642628420000|2022-01-19 21:40:20|158.49|155.89|158.35|155.75|158.49|155.89|158.35|155.75|0
1642628440000|2022-01-19 21:40:40|158.42|155.82|158.62|156.02|158.62|156.02|158.42|155.82|0
1642628450000|2022-01-19 21:40:50|158.42|155.82|158.22|155.62|158.42|155.82|158.22|155.62|0
1642628460000|2022-01-19 21:41:00|158.28|155.68|158.28|155.68|158.28|155.68|158.28|155.68|0
1642628470000|2022-01-19 21:41:10|158.22|155.62|157.81|155.21|158.22|155.62|157.81|155.21|0
1642628480000|2022-01-19 21:41:20|157.68|155.08|157.68|155.08|157.68|155.08|157.61|155.01|0
1642628490000|2022-01-19 21:41:30|157.81|155.21|157.81|155.21|157.95|155.35|157.81|155.21|0
1642628500000|2022-01-19 21:41:40|157.95|155.35|157.95|155.35|157.95|155.35|157.95|155.35|0
1642628510000|2022-01-19 21:41:50|157.81|155.21|157.95|155.35|157.95|155.35|157.68|155.08|0
1642628520000|2022-01-19 21:42:00|157.81|155.21|157.95|155.35|157.95|155.35|157.81|155.21|0
1642628540000|2022-01-19 21:42:20|157.81|155.21|157.81|155.21|157.81|155.21|157.74|155.14|0
1642628550000|2022-01-19 21:42:30|157.95|155.35|158.01|155.41|158.01|155.41|157.95|155.35|0
1642628560000|2022-01-19 21:42:40|157.81|155.21|157.95|155.35|157.95|155.35|157.81|155.21|0
1642628570000|2022-01-19 21:42:50|157.81|155.21|157.81|155.21|157.81|155.21|157.81|155.21|0
1642628580000|2022-01-19 21:43:00|157.95|155.35|158.08|155.48|158.08|155.48|157.95|155.35|0
1642628600000|2022-01-19 21:43:20|158.21|155.61|158.08|155.48|158.21|155.61|158.08|155.48|0
1642628610000|2022-01-19 21:43:30|157.94|155.34|157.94|155.34|157.94|155.34|157.94|155.34|0
1642628620000|2022-01-19 21:43:40|158.08|155.48|158.08|155.48|158.08|155.48|158.08|155.48|0
1642628630000|2022-01-19 21:43:50|158.21|155.61|158.21|155.61|158.21|155.61|158.21|155.61|0
1642628640000|2022-01-19 21:44:00|158.62|156.02|158.75|156.15|158.75|156.15|158.62|156.02|0
1642628650000|2022-01-19 21:44:10|158.55|155.95|158.62|156.02|158.62|156.02|158.55|155.95|0
1642628660000|2022-01-19 21:44:20|158.55|155.95|158.48|155.88|158.55|155.95|158.48|155.88|0
1642628670000|2022-01-19 21:44:30|158.35|155.75|158.35|155.75|158.35|155.75|158.35|155.75|0
1642628680000|2022-01-19 21:44:40|158.08|155.48|158.21|155.61|158.21|155.61|158.08|155.48|0
1642628690000|2022-01-19 21:44:50|158.08|155.48|158.21|155.61|158.21|155.61|158.08|155.48|0
1642628700000|2022-01-19 21:45:00|158.35|155.75|158.55|155.95|158.55|155.95|158.35|155.75|0
1642628710000|2022-01-19 21:45:10|158.89|156.29|159.02|156.42|159.02|156.42|158.89|156.29|0
1642628720000|2022-01-19 21:45:20|158.89|156.29|159.02|156.42|159.02|156.42|158.89|156.29|0
1642628730000|2022-01-19 21:45:30|158.89|156.29|158.89|156.29|158.89|156.29|158.89|156.29|0
1642628740000|2022-01-19 21:45:40|158.82|156.22|159.02|156.42|159.16|156.56|158.82|156.22|0
1642628750000|2022-01-19 21:45:50|159.16|156.56|158.95|156.35|159.16|156.56|158.95|156.35|0
1642628760000|2022-01-19 21:46:00|159.02|156.42|158.95|156.35|159.02|156.42|158.95|156.35|0
1642628770000|2022-01-19 21:46:10|159.02|156.42|158.89|156.29|159.02|156.42|158.89|156.29|0
1642628780000|2022-01-19 21:46:20|158.95|156.35|158.95|156.35|158.95|156.35|158.95|156.35|0
1642628790000|2022-01-19 21:46:30|159.02|156.42|159.02|156.42|159.02|156.42|159.02|156.42|0
1642628800000|2022-01-19 21:46:40|158.89|156.29|159.02|156.42|159.02|156.42|158.89|156.29|0
1642628810000|2022-01-19 21:46:50|158.95|156.35|159.02|156.42|159.02|156.42|158.95|156.35|0
1642628820000|2022-01-19 21:47:00|159.16|156.56|159.29|156.69|159.29|156.69|159.16|156.56|0
1642628830000|2022-01-19 21:47:10|159.16|156.56|159.16|156.56|159.16|156.56|159.16|156.56|0
1642628840000|2022-01-19 21:47:20|159.29|156.69|159.43|156.83|159.43|156.83|159.29|156.69|0
1642628850000|2022-01-19 21:47:30|159.29|156.69|159.43|156.83|159.43|156.83|159.29|156.69|0
1642628860000|2022-01-19 21:47:40|159.29|156.69|159.42|156.82|159.42|156.82|159.29|156.69|0
1642628870000|2022-01-19 21:47:50|159.56|156.96|159.49|156.89|159.56|156.96|159.42|156.82|0
1642628880000|2022-01-19 21:48:00|159.29|156.69|159.42|156.82|159.56|156.96|159.29|156.69|0
1642628890000|2022-01-19 21:48:10|159.29|156.69|159.29|156.69|159.42|156.82|159.29|156.69|0
1642628900000|2022-01-19 21:48:20|159.22|156.62|158.88|156.28|159.22|156.62|158.88|156.28|0
1642628910000|2022-01-19 21:48:30|158.95|156.35|159.15|156.55|159.15|156.55|158.95|156.35|0
1642628920000|2022-01-19 21:48:40|159.42|156.82|159.35|156.75|159.42|156.82|159.35|156.75|0
1642628930000|2022-01-19 21:48:50|159.42|156.82|159.42|156.82|159.49|156.89|159.42|156.82|0
1642628940000|2022-01-19 21:49:00|159.69|157.09|159.97|157.37|159.97|157.37|159.69|157.09|0
1642628950000|2022-01-19 21:49:10|160.1|157.5|160.24|157.64|160.24|157.64|160.1|157.5|0
1642628960000|2022-01-19 21:49:20|160.37|157.77|160.37|157.77|160.37|157.77|160.37|157.77|0
1642628970000|2022-01-19 21:49:30|160.44|157.84|160.78|158.18|160.78|158.18|160.44|157.84|0
1642628980000|2022-01-19 21:49:40|160.64|158.04|160.78|158.18|160.78|158.18|160.64|158.04|0
1642629000000|2022-01-19 21:50:00|160.64|158.04|160.64|158.04|160.78|158.18|160.64|158.04|0
1642629020000|2022-01-19 21:50:20|160.78|158.18|160.78|158.18|160.78|158.18|160.78|158.18|0
1642629030000|2022-01-19 21:50:30|160.91|158.31|161.05|158.45|161.05|158.45|160.91|158.31|0
1642629050000|2022-01-19 21:50:50|160.91|158.31|160.91|158.31|160.91|158.31|160.91|158.31|0
1642629060000|2022-01-19 21:51:00|160.98|158.38|161.05|158.45|161.05|158.45|160.91|158.31|0
1642629070000|2022-01-19 21:51:10|161.19|158.59|161.12|158.52|161.19|158.59|161.12|158.52|0
1642629080000|2022-01-19 21:51:20|161.19|158.59|161.05|158.45|161.19|158.59|161.05|158.45|0
1642629090000|2022-01-19 21:51:30|160.91|158.31|160.91|158.31|160.91|158.31|160.91|158.31|0
1642629100000|2022-01-19 21:51:40|160.78|158.18|160.78|158.18|160.78|158.18|160.71|158.11|0
1642629110000|2022-01-19 21:51:50|160.71|158.11|160.91|158.31|160.91|158.31|160.71|158.11|0
1642629120000|2022-01-19 21:52:00|161.05|158.45|161.05|158.45|161.05|158.45|161.05|158.45|0
1642629130000|2022-01-19 21:52:10|160.91|158.31|160.71|158.11|160.91|158.31|160.71|158.11|0
1642629140000|2022-01-19 21:52:20|160.78|158.18|160.78|158.18|160.78|158.18|160.78|158.18|0
1642629150000|2022-01-19 21:52:30|160.71|158.11|160.71|158.11|160.71|158.11|160.71|158.11|0
1642629160000|2022-01-19 21:52:40|160.78|158.18|160.71|158.11|160.78|158.18|160.71|158.11|0
1642629170000|2022-01-19 21:52:50|160.78|158.18|161.05|158.45|161.05|158.45|160.78|158.18|0
1642629200000|2022-01-19 21:53:20|160.91|158.31|160.78|158.18|160.91|158.31|160.78|158.18|0
1642629210000|2022-01-19 21:53:30|160.91|158.31|160.91|158.31|160.91|158.31|160.91|158.31|0
1642629240000|2022-01-19 21:54:00|161.05|158.45|160.91|158.31|161.05|158.45|160.91|158.31|0
1642629280000|2022-01-19 21:54:40|161.18|158.58|161.18|158.58|161.18|158.58|161.18|158.58|0
1642629290000|2022-01-19 21:54:50|161.11|158.51|161.11|158.51|161.11|158.51|161.11|158.51|0
1642629300000|2022-01-19 21:55:00|161.18|158.58|161.18|158.58|161.18|158.58|161.18|158.58|0
1642629310000|2022-01-19 21:55:10|161.11|158.51|161.32|158.72|161.32|158.72|161.11|158.51|0
1642629330000|2022-01-19 21:55:30|161.38|158.78|161.38|158.78|161.38|158.78|161.38|158.78|0
1642629340000|2022-01-19 21:55:40|161.32|158.72|161.45|158.85|161.45|158.85|161.32|158.72|0
1642629350000|2022-01-19 21:55:50|161.38|158.78|161.45|158.85|161.45|158.85|161.38|158.78|0
1642629360000|2022-01-19 21:56:00|161.52|158.92|161.52|158.92|161.52|158.92|161.52|158.92|0
1642629370000|2022-01-19 21:56:10|161.45|158.85|161.05|158.45|161.45|158.85|161.05|158.45|0
1642629380000|2022-01-19 21:56:20|160.91|158.31|160.91|158.31|161.05|158.45|160.91|158.31|0
1642629400000|2022-01-19 21:56:40|160.84|158.24|160.91|158.31|160.91|158.31|160.77|158.17|0
1642629410000|2022-01-19 21:56:50|160.77|158.17|160.64|158.04|160.77|158.17|160.64|158.04|0
1642629420000|2022-01-19 21:57:00|160.5|157.9|160.5|157.9|160.5|157.9|160.5|157.9|0
1642629470000|2022-01-19 21:57:50|160.36|157.76|160.23|157.63|160.36|157.76|160.23|157.63|0
1642629480000|2022-01-19 21:58:00|160.36|157.76|160.5|157.9|160.5|157.9|160.36|157.76|0
1642629490000|2022-01-19 21:58:10|160.23|157.63|160.23|157.63|160.23|157.63|160.23|157.63|0
1642629500000|2022-01-19 21:58:20|160.36|157.76|160.5|157.9|160.5|157.9|160.36|157.76|0
1642629540000|2022-01-19 21:59:00|160.64|158.04|160.77|158.17|160.77|158.17|160.64|158.04|0
1642629550000|2022-01-19 21:59:10|160.64|158.04|160.5|157.9|160.64|158.04|160.5|157.9|0
1642629580000|2022-01-19 21:59:40|160.23|157.63|160.36|157.76|160.36|157.76|160.09|157.49|0
1642629590000|2022-01-19 21:59:50|160.43|157.83|160.29|157.69|160.43|157.83|160.29|157.69|0
1642629600000|2022-01-19 22:00:00|160.63|158.03|160.63|158.03|160.63|158.03|160.63|158.03|0
1642629610000|2022-01-19 22:00:10|160.57|157.97|160.47|157.87|160.57|157.97|160.47|157.87|0
1642629620000|2022-01-19 22:00:20|160.45|157.85|160.45|157.85|160.45|157.85|160.45|157.85|0
1642629630000|2022-01-19 22:00:30|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1642629640000|2022-01-19 22:00:40|160.39|157.79|160.37|157.77|160.39|157.79|160.37|157.77|0
1642629650000|2022-01-19 22:00:50|160.35|157.75|160.35|157.75|160.35|157.75|160.35|157.75|0
1642629710000|2022-01-19 22:01:50|160.23|157.63|160.23|157.63|160.23|157.63|160.23|157.63|0
1642629730000|2022-01-19 22:02:10|160.15|157.55|160.25|157.65|160.25|157.65|160.15|157.55|0
1642629750000|2022-01-19 22:02:30|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1642629790000|2022-01-19 22:03:10|160.17|157.57|160.17|157.57|160.17|157.57|160.17|157.57|0
1642629820000|2022-01-19 22:03:40|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1642629890000|2022-01-19 22:04:50|160.27|157.67|160.27|157.67|160.27|157.67|160.27|157.67|0
1642629900000|2022-01-19 22:05:00|160.12|157.52|160.12|157.52|160.12|157.52|160.12|157.52|0
1642629920000|2022-01-19 22:05:20|160.21|157.61|160.12|157.52|160.21|157.61|160.12|157.52|0
1642629950000|2022-01-19 22:05:50|160.24|157.64|160.24|157.64|160.27|157.67|160.24|157.64|0
1642629980000|2022-01-19 22:06:20|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1642629990000|2022-01-19 22:06:30|160.2|157.6|160.15|157.55|160.2|157.6|160.15|157.55|0
1642630010000|2022-01-19 22:06:50|160.06|157.46|160.06|157.46|160.06|157.46|160.06|157.46|0
1642630030000|2022-01-19 22:07:10|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1642630040000|2022-01-19 22:07:20|160.12|157.52|160.14|157.54|160.14|157.54|160.12|157.52|0
1642630060000|2022-01-19 22:07:40|160|157.4|160|157.4|160|157.4|160|157.4|0
1642630100000|2022-01-19 22:08:20|160.14|157.54|160.14|157.54|160.14|157.54|160.14|157.54|0
1642630120000|2022-01-19 22:08:40|160.24|157.64|160.24|157.64|160.24|157.64|160.24|157.64|0
1642630130000|2022-01-19 22:08:50|160.22|157.62|160.22|157.62|160.22|157.62|160.22|157.62|0
1642630140000|2022-01-19 22:09:00|160.18|157.58|160.18|157.58|160.18|157.58|160.18|157.58|0
1642630160000|2022-01-19 22:09:20|160.22|157.62|160.22|157.62|160.22|157.62|160.22|157.62|0
1642630170000|2022-01-19 22:09:30|160.12|157.52|160.12|157.52|160.12|157.52|160.12|157.52|0
1642630180000|2022-01-19 22:09:40|160.14|157.54|160.12|157.52|160.14|157.54|160.12|157.52|0
1642630190000|2022-01-19 22:09:50|160.14|157.54|160.14|157.54|160.14|157.54|160.14|157.54|0
1642630210000|2022-01-19 22:10:10|160.18|157.58|160.18|157.58|160.18|157.58|160.18|157.58|0
1642630220000|2022-01-19 22:10:20|160.14|157.54|160.14|157.54|160.14|157.54|160.14|157.54|0
1642630230000|2022-01-19 22:10:30|160.24|157.64|160.22|157.62|160.24|157.64|160.22|157.62|0
1642630270000|2022-01-19 22:11:10|160.24|157.64|160.24|157.64|160.24|157.64|160.24|157.64|0
1642630310000|2022-01-19 22:11:50|160.26|157.66|160.24|157.64|160.26|157.66|160.24|157.64|0
1642630330000|2022-01-19 22:12:10|160.26|157.66|160.12|157.52|160.26|157.66|160.12|157.52|0
1642630340000|2022-01-19 22:12:20|160.06|157.46|160.08|157.48|160.08|157.48|160.06|157.46|0
1642630350000|2022-01-19 22:12:30|160.06|157.46|160.08|157.48|160.08|157.48|160.06|157.46|0
1642630440000|2022-01-19 22:14:00|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1642630500000|2022-01-19 22:15:00|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1642630520000|2022-01-19 22:15:20|160.14|157.54|160.14|157.54|160.14|157.54|160.14|157.54|0
1642630530000|2022-01-19 22:15:30|160.1|157.5|160.06|157.46|160.1|157.5|160.06|157.46|0
1642630570000|2022-01-19 22:16:10|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1642630660000|2022-01-19 22:17:40|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1642630670000|2022-01-19 22:17:50|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1642630690000|2022-01-19 22:18:10|160.29|157.69|160.29|157.69|160.29|157.69|160.29|157.69|0
1642630700000|2022-01-19 22:18:20|160.31|157.71|160.31|157.71|160.31|157.71|160.31|157.71|0
1642630720000|2022-01-19 22:18:40|160.19|157.59|160.19|157.59|160.19|157.59|160.19|157.59|0
1642630740000|2022-01-19 22:19:00|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1642630750000|2022-01-19 22:19:10|160.17|157.57|160.17|157.57|160.17|157.57|160.17|157.57|0
1642630770000|2022-01-19 22:19:30|160.16|157.56|160.17|157.57|160.17|157.57|160.07|157.47|0
1642630780000|2022-01-19 22:19:40|160.19|157.59|160.19|157.59|160.19|157.59|160.19|157.59|0
1642630790000|2022-01-19 22:19:50|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1642630850000|2022-01-19 22:20:50|160.04|157.44|160.01|157.41|160.04|157.44|160.01|157.41|0
1642630870000|2022-01-19 22:21:10|160.03|157.43|160.03|157.43|160.03|157.43|160.03|157.43|0
1642630890000|2022-01-19 22:21:30|159.94|157.34|160.03|157.43|160.03|157.43|159.94|157.34|0
1642630910000|2022-01-19 22:21:50|159.99|157.39|159.99|157.39|159.99|157.39|159.99|157.39|0
1642630920000|2022-01-19 22:22:00|160.01|157.41|160.03|157.43|160.03|157.43|160.01|157.41|0
1642630930000|2022-01-19 22:22:10|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1642630980000|2022-01-19 22:23:00|160.03|157.43|160.03|157.43|160.03|157.43|160.03|157.43|0
1642630990000|2022-01-19 22:23:10|160.05|157.45|160.03|157.43|160.05|157.45|160.03|157.43|0
1642631000000|2022-01-19 22:23:20|160.05|157.45|160.09|157.49|160.09|157.49|160.05|157.45|0
1642631010000|2022-01-19 22:23:30|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1642631030000|2022-01-19 22:23:50|160.11|157.51|160.11|157.51|160.11|157.51|160.11|157.51|0
1642631070000|2022-01-19 22:24:30|160.19|157.59|160.19|157.59|160.19|157.59|160.19|157.59|0
1642631080000|2022-01-19 22:24:40|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1642631090000|2022-01-19 22:24:50|160.19|157.59|160.19|157.59|160.19|157.59|160.19|157.59|0
1642631100000|2022-01-19 22:25:00|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1642631110000|2022-01-19 22:25:10|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1642631120000|2022-01-19 22:25:20|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1642631140000|2022-01-19 22:25:40|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1642631180000|2022-01-19 22:26:20|160.03|157.43|160.03|157.43|160.03|157.43|160.03|157.43|0
1642631190000|2022-01-19 22:26:30|160.01|157.41|160.01|157.41|160.01|157.41|160.01|157.41|0
1642631200000|2022-01-19 22:26:40|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1642631220000|2022-01-19 22:27:00|160.03|157.43|160.03|157.43|160.03|157.43|160.03|157.43|0
1642631300000|2022-01-19 22:28:20|160.01|157.41|160.01|157.41|160.01|157.41|160.01|157.41|0
1642631380000|2022-01-19 22:29:40|160.03|157.43|160.03|157.43|160.03|157.43|160.03|157.43|0
1642631540000|2022-01-19 22:32:20|160.02|157.42|160.02|157.42|160.02|157.42|160.02|157.42|0
1642631570000|2022-01-19 22:32:50|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1642631590000|2022-01-19 22:33:10|160.02|157.42|160.02|157.42|160.02|157.42|160.02|157.42|0
1642631640000|2022-01-19 22:34:00|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1642631700000|2022-01-19 22:35:00|160.06|157.46|160.06|157.46|160.06|157.46|160.06|157.46|0
1642631710000|2022-01-19 22:35:10|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1642631720000|2022-01-19 22:35:20|160.12|157.52|160.1|157.5|160.12|157.52|160.1|157.5|0
1642631730000|2022-01-19 22:35:30|160.18|157.58|160.18|157.58|160.18|157.58|160.18|157.58|0
1642631820000|2022-01-19 22:37:00|160.2|157.6|160.2|157.6|160.2|157.6|160.2|157.6|0
1642631860000|2022-01-19 22:37:40|160.16|157.56|160.2|157.6|160.2|157.6|160.16|157.56|0
1642631870000|2022-01-19 22:37:50|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1642631900000|2022-01-19 22:38:20|160.12|157.52|160.12|157.52|160.12|157.52|160.02|157.42|0
1642632030000|2022-01-19 22:40:30|160.06|157.46|160.09|157.49|160.12|157.52|160.06|157.46|0
1642632050000|2022-01-19 22:40:50|160.29|157.69|160.23|157.63|160.29|157.69|160.23|157.63|0
1642632060000|2022-01-19 22:41:00|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1642632070000|2022-01-19 22:41:10|160.02|157.42|160.02|157.42|160.02|157.42|160.02|157.42|0
1642632080000|2022-01-19 22:41:20|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1642632250000|2022-01-19 22:44:10|160.11|157.51|160.11|157.51|160.11|157.51|160.11|157.51|0
1642632320000|2022-01-19 22:45:20|160.13|157.53|160.15|157.55|160.15|157.55|160.13|157.53|0
1642632340000|2022-01-19 22:45:40|160.17|157.57|160.17|157.57|160.17|157.57|160.17|157.57|0
1642632360000|2022-01-19 22:46:00|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1642632380000|2022-01-19 22:46:20|160.25|157.65|160.25|157.65|160.25|157.65|160.25|157.65|0
1642632400000|2022-01-19 22:46:40|160.27|157.67|160.27|157.67|160.27|157.67|160.27|157.67|0
1642632460000|2022-01-19 22:47:40|160.25|157.65|160.25|157.65|160.25|157.65|160.25|157.65|0
1642632470000|2022-01-19 22:47:50|160.27|157.67|160.27|157.67|160.27|157.67|160.27|157.67|0
1642632480000|2022-01-19 22:48:00|160.23|157.63|160.27|157.67|160.27|157.67|160.23|157.63|0
1642632490000|2022-01-19 22:48:10|160.41|157.81|160.41|157.81|160.41|157.81|160.41|157.81|0
1642632520000|2022-01-19 22:48:40|160.42|157.82|160.42|157.82|160.42|157.82|160.42|157.82|0
1642632550000|2022-01-19 22:49:10|160.41|157.81|160.41|157.81|160.41|157.81|160.41|157.81|0
1642632640000|2022-01-19 22:50:40|160.4|157.8|160.4|157.8|160.4|157.8|160.4|157.8|0
1642632670000|2022-01-19 22:51:10|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1642632680000|2022-01-19 22:51:20|160.5|157.9|160.52|157.92|160.52|157.92|160.5|157.9|0
1642632700000|2022-01-19 22:51:40|160.48|157.88|160.48|157.88|160.54|157.94|160.48|157.88|0
1642632710000|2022-01-19 22:51:50|160.54|157.94|160.48|157.88|160.54|157.94|160.48|157.88|0
1642632720000|2022-01-19 22:52:00|160.46|157.86|160.5|157.9|160.5|157.9|160.46|157.86|0
1642632820000|2022-01-19 22:53:40|160.52|157.92|160.52|157.92|160.52|157.92|160.52|157.92|0
1642632830000|2022-01-19 22:53:50|160.6|158|160.6|158|160.6|158|160.6|158|0
1642632840000|2022-01-19 22:54:00|160.48|157.88|160.48|157.88|160.48|157.88|160.48|157.88|0
1642632850000|2022-01-19 22:54:10|160.52|157.92|160.52|157.92|160.52|157.92|160.52|157.92|0
1642632860000|2022-01-19 22:54:20|160.46|157.86|160.52|157.92|160.52|157.92|160.46|157.86|0
1642632870000|2022-01-19 22:54:30|160.48|157.88|160.44|157.84|160.48|157.88|160.44|157.84|0
1642632880000|2022-01-19 22:54:40|160.42|157.82|160.42|157.82|160.42|157.82|160.42|157.82|0
1642632910000|2022-01-19 22:55:10|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1642632920000|2022-01-19 22:55:20|160.42|157.82|160.32|157.72|160.42|157.82|160.32|157.72|0
1642632950000|2022-01-19 22:55:50|160.44|157.84|160.42|157.82|160.44|157.84|160.42|157.82|0
1642632960000|2022-01-19 22:56:00|160.32|157.72|160.32|157.72|160.32|157.72|160.32|157.72|0
1642632970000|2022-01-19 22:56:10|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1642632980000|2022-01-19 22:56:20|160.4|157.8|160.4|157.8|160.4|157.8|160.4|157.8|0
1642632990000|2022-01-19 22:56:30|160.44|157.84|160.42|157.82|160.44|157.84|160.42|157.82|0
1642633010000|2022-01-19 22:56:50|160.48|157.88|160.48|157.88|160.48|157.88|160.48|157.88|0
1642633020000|2022-01-19 22:57:00|160.52|157.92|160.52|157.92|160.52|157.92|160.52|157.92|0
1642633030000|2022-01-19 22:57:10|160.59|157.99|160.54|157.94|160.59|157.99|160.54|157.94|0
1642633040000|2022-01-19 22:57:20|160.53|157.93|160.46|157.86|160.53|157.93|160.46|157.86|0
1642633070000|2022-01-19 22:57:50|160.47|157.87|160.46|157.86|160.47|157.87|160.46|157.86|0
1642633080000|2022-01-19 22:58:00|160.52|157.92|160.52|157.92|160.52|157.92|160.52|157.92|0
1642633110000|2022-01-19 22:58:30|160.41|157.81|160.41|157.81|160.41|157.81|160.41|157.81|0
1642633120000|2022-01-19 22:58:40|160.4|157.8|160.4|157.8|160.4|157.8|160.4|157.8|0
1642633130000|2022-01-19 22:58:50|160.38|157.78|160.38|157.78|160.38|157.78|160.38|157.78|0
1642633140000|2022-01-19 22:59:00|160.36|157.76|160.34|157.74|160.36|157.76|160.34|157.74|0
1642633150000|2022-01-19 22:59:10|160.39|157.79|160.45|157.85|160.45|157.85|160.39|157.79|0
1642633160000|2022-01-19 22:59:20|160.55|157.95|160.72|158.12|160.72|158.12|160.55|157.95|0
1642633170000|2022-01-19 22:59:30|160.79|158.19|161.06|158.46|161.06|158.46|160.79|158.19|0
1642633180000|2022-01-19 22:59:40|160.96|158.36|160.96|158.36|160.96|158.36|160.96|158.36|0
1642633190000|2022-01-19 22:59:50|161.03|158.43|160.96|158.36|161.03|158.43|160.96|158.36|0
1642633200000|2022-01-19 23:00:00|160.92|158.32|161.19|158.59|161.33|158.73|160.92|158.32|0
1642633210000|2022-01-19 23:00:10|160.92|158.32|161.94|159.34|161.94|159.34|160.92|158.32|0
1642633220000|2022-01-19 23:00:20|162.01|159.41|162.22|159.62|162.22|159.62|161.94|159.34|0
1642633230000|2022-01-19 23:00:30|162.01|159.41|161.81|159.21|162.01|159.41|161.81|159.21|0
1642633240000|2022-01-19 23:00:40|161.94|159.34|161.74|159.14|161.94|159.34|161.67|159.07|0
1642633250000|2022-01-19 23:00:50|161.94|159.34|162.08|159.48|162.08|159.48|161.67|159.07|0
1642633260000|2022-01-19 23:01:00|162.22|159.62|162.22|159.62|162.22|159.62|162.08|159.48|0
1642633270000|2022-01-19 23:01:10|162.14|159.54|162.08|159.48|162.14|159.54|161.81|159.21|0
1642633280000|2022-01-19 23:01:20|161.94|159.34|161.94|159.34|162.28|159.68|161.94|159.34|0
1642633290000|2022-01-19 23:01:30|162.01|159.41|162.14|159.54|162.14|159.54|162.01|159.41|0
1642633300000|2022-01-19 23:01:40|162.01|159.41|162.22|159.62|162.22|159.62|162.01|159.41|0
1642633310000|2022-01-19 23:01:50|162.35|159.75|162.49|159.89|162.55|159.95|162.35|159.75|0
1642633320000|2022-01-19 23:02:00|162.01|159.41|162.08|159.48|162.08|159.48|162.01|159.41|0
1642633330000|2022-01-19 23:02:10|161.94|159.34|161.87|159.27|161.94|159.34|161.87|159.27|0
1642633340000|2022-01-19 23:02:20|161.8|159.2|162.08|159.48|162.08|159.48|161.8|159.2|0
1642633350000|2022-01-19 23:02:30|162.01|159.41|161.94|159.34|162.01|159.41|161.94|159.34|0
1642633360000|2022-01-19 23:02:40|162.08|159.48|162.08|159.48|162.08|159.48|162.08|159.48|0
1642633370000|2022-01-19 23:02:50|162.21|159.61|162.42|159.82|162.42|159.82|162.21|159.61|0
1642633380000|2022-01-19 23:03:00|162.21|159.61|162.14|159.54|162.35|159.75|162.14|159.54|0
1642633390000|2022-01-19 23:03:10|162.08|159.48|162.14|159.54|162.14|159.54|162.08|159.48|0
1642633400000|2022-01-19 23:03:20|162.08|159.48|162.08|159.48|162.08|159.48|162.08|159.48|0
1642633410000|2022-01-19 23:03:30|162.01|159.41|161.94|159.34|162.08|159.48|161.94|159.34|0
1642633420000|2022-01-19 23:03:40|162.01|159.41|162.01|159.41|162.01|159.41|161.94|159.34|0
1642633430000|2022-01-19 23:03:50|161.94|159.34|161.94|159.34|161.94|159.34|161.94|159.34|0
1642633440000|2022-01-19 23:04:00|161.8|159.2|162.01|159.41|162.08|159.48|161.8|159.2|0
1642633450000|2022-01-19 23:04:10|162.08|159.48|161.94|159.34|162.08|159.48|161.94|159.34|0
1642633460000|2022-01-19 23:04:20|162.08|159.48|162.01|159.41|162.08|159.48|162.01|159.41|0
1642633470000|2022-01-19 23:04:30|162.08|159.48|162.08|159.48|162.08|159.48|162.08|159.48|0
1642633480000|2022-01-19 23:04:40|161.94|159.34|161.94|159.34|161.94|159.34|161.94|159.34|0
1642633490000|2022-01-19 23:04:50|162|159.4|161.94|159.34|162|159.4|161.94|159.34|0
1642633500000|2022-01-19 23:05:00|162.21|159.61|162.21|159.61|162.21|159.61|162.14|159.54|0
1642633510000|2022-01-19 23:05:10|162.14|159.54|162.49|159.89|162.49|159.89|162.14|159.54|0
1642633520000|2022-01-19 23:05:20|162.55|159.95|162.62|160.02|162.62|160.02|162.55|159.95|0
1642633530000|2022-01-19 23:05:30|162.69|160.09|162.62|160.02|162.69|160.09|162.62|160.02|0
1642633540000|2022-01-19 23:05:40|162.69|160.09|162.62|160.02|162.69|160.09|162.62|160.02|0
1642633550000|2022-01-19 23:05:50|162.49|159.89|162.35|159.75|162.49|159.89|162.35|159.75|0
1642633560000|2022-01-19 23:06:00|162.21|159.61|162.21|159.61|162.21|159.61|162.21|159.61|0
1642633570000|2022-01-19 23:06:10|162.28|159.68|162.48|159.88|162.48|159.88|162.28|159.68|0
1642633580000|2022-01-19 23:06:20|162.55|159.95|162.55|159.95|162.55|159.95|162.55|159.95|0
1642633590000|2022-01-19 23:06:30|162.48|159.88|162.76|160.16|162.76|160.16|162.48|159.88|0
1642633600000|2022-01-19 23:06:40|162.62|160.02|162.62|160.02|162.62|160.02|162.48|159.88|0
1642633610000|2022-01-19 23:06:50|162.76|160.16|162.76|160.16|162.76|160.16|162.76|160.16|0
1642633620000|2022-01-19 23:07:00|162.62|160.02|162.76|160.16|162.76|160.16|162.62|160.02|0
1642633640000|2022-01-19 23:07:20|162.69|160.09|162.89|160.29|162.89|160.29|162.69|160.09|0
1642633650000|2022-01-19 23:07:30|162.76|160.16|162.76|160.16|162.76|160.16|162.76|160.16|0
1642633660000|2022-01-19 23:07:40|162.62|160.02|162.48|159.88|162.62|160.02|162.48|159.88|0
1642633670000|2022-01-19 23:07:50|162.41|159.81|162.41|159.81|162.41|159.81|162.35|159.75|0
1642633690000|2022-01-19 23:08:10|162.35|159.75|162.28|159.68|162.35|159.75|162.21|159.61|0
1642633700000|2022-01-19 23:08:20|162.35|159.75|162.41|159.81|162.41|159.81|162.35|159.75|0
1642633710000|2022-01-19 23:08:30|162.35|159.75|162.35|159.75|162.35|159.75|162.35|159.75|0
1642633720000|2022-01-19 23:08:40|162.21|159.61|162.21|159.61|162.21|159.61|162.21|159.61|0
1642633730000|2022-01-19 23:08:50|162.07|159.47|162.07|159.47|162.07|159.47|162.07|159.47|0
1642633740000|2022-01-19 23:09:00|162.21|159.61|162.21|159.61|162.21|159.61|162.21|159.61|0
1642633750000|2022-01-19 23:09:10|162.27|159.67|162.21|159.61|162.27|159.67|162.21|159.61|0
1642633760000|2022-01-19 23:09:20|162.27|159.67|162.27|159.67|162.27|159.67|162.27|159.67|0
1642633770000|2022-01-19 23:09:30|162.21|159.61|162.34|159.74|162.35|159.75|162.21|159.61|0
1642633800000|2022-01-19 23:10:00|162.48|159.88|162.34|159.74|162.48|159.88|162.34|159.74|0
1642633810000|2022-01-19 23:10:10|162.21|159.61|162.07|159.47|162.21|159.61|162.07|159.47|0
1642633830000|2022-01-19 23:10:30|161.39|158.79|161.25|158.65|161.39|158.79|161.25|158.65|0
1642633840000|2022-01-19 23:10:40|161.39|158.79|161.39|158.79|161.39|158.79|161.39|158.79|0
1642633850000|2022-01-19 23:10:50|161.32|158.72|161.66|159.06|161.66|159.06|161.32|158.72|0
1642633860000|2022-01-19 23:11:00|161.52|158.92|161.66|159.06|161.66|159.06|161.39|158.79|0
1642633870000|2022-01-19 23:11:10|161.52|158.92|161.52|158.92|161.52|158.92|161.52|158.92|0
1642633880000|2022-01-19 23:11:20|161.39|158.79|161.52|158.92|161.52|158.92|161.39|158.79|0
1642633890000|2022-01-19 23:11:30|161.45|158.85|161.8|159.2|161.8|159.2|161.45|158.85|0
1642633900000|2022-01-19 23:11:40|161.66|159.06|161.8|159.2|161.8|159.2|161.66|159.06|0
1642633910000|2022-01-19 23:11:50|161.66|159.06|161.8|159.2|161.8|159.2|161.66|159.06|0
1642633920000|2022-01-19 23:12:00|161.73|159.13|161.8|159.2|161.8|159.2|161.73|159.13|0
1642633940000|2022-01-19 23:12:20|161.66|159.06|161.66|159.06|161.66|159.06|161.66|159.06|0
1642633950000|2022-01-19 23:12:30|161.86|159.26|161.93|159.33|161.93|159.33|161.86|159.26|0
1642633960000|2022-01-19 23:12:40|161.8|159.2|161.8|159.2|161.8|159.2|161.8|159.2|0
1642633970000|2022-01-19 23:12:50|161.72|159.12|161.93|159.33|161.93|159.33|161.72|159.12|0
1642633980000|2022-01-19 23:13:00|162.21|159.61|162.07|159.47|162.34|159.74|162.07|159.47|0
1642633990000|2022-01-19 23:13:10|162.21|159.61|162.21|159.61|162.21|159.61|162.07|159.47|0
1642634000000|2022-01-19 23:13:20|162.2|159.6|162.13|159.53|162.2|159.6|162.13|159.53|0
1642634010000|2022-01-19 23:13:30|162.07|159.47|161.93|159.33|162.07|159.47|161.93|159.33|0
1642634020000|2022-01-19 23:13:40|161.86|159.26|161.79|159.19|161.86|159.26|161.79|159.19|0
1642634030000|2022-01-19 23:13:50|161.93|159.33|161.93|159.33|161.93|159.33|161.93|159.33|0
1642634040000|2022-01-19 23:14:00|161.86|159.26|161.93|159.33|161.93|159.33|161.86|159.26|0
1642634050000|2022-01-19 23:14:10|161.79|159.19|161.66|159.06|161.79|159.19|161.66|159.06|0
1642634060000|2022-01-19 23:14:20|161.52|158.92|161.52|158.92|161.52|158.92|161.39|158.79|0
1642634070000|2022-01-19 23:14:30|161.45|158.85|161.52|158.92|161.52|158.92|161.45|158.85|0
1642634080000|2022-01-19 23:14:40|161.11|158.51|160.43|157.83|161.11|158.51|160.43|157.83|0
1642634090000|2022-01-19 23:14:50|160.98|158.38|160.7|158.1|161.11|158.51|160.7|158.1|0
1642634100000|2022-01-19 23:15:00|160.91|158.31|160.98|158.38|160.98|158.38|160.84|158.24|0
1642634110000|2022-01-19 23:15:10|160.5|157.9|160.36|157.76|160.7|158.1|160.36|157.76|0
1642634120000|2022-01-19 23:15:20|159.75|157.15|159.75|157.15|159.89|157.29|159.62|157.02|0
1642634130000|2022-01-19 23:15:30|159.89|157.29|160.43|157.83|160.43|157.83|159.89|157.29|0
1642634140000|2022-01-19 23:15:40|160.57|157.97|160.7|158.1|160.7|158.1|160.57|157.97|0
1642634150000|2022-01-19 23:15:50|160.84|158.24|160.84|158.24|160.84|158.24|160.84|158.24|0
1642634160000|2022-01-19 23:16:00|161.31|158.71|161.45|158.85|161.52|158.92|161.31|158.71|0
1642634170000|2022-01-19 23:16:10|161.25|158.65|161.25|158.65|161.52|158.92|161.25|158.65|0
1642634190000|2022-01-19 23:16:30|161.38|158.78|161.11|158.51|161.38|158.78|161.11|158.51|0
1642634200000|2022-01-19 23:16:40|161.38|158.78|160.77|158.17|161.38|158.78|160.7|158.1|0
1642634210000|2022-01-19 23:16:50|160.97|158.37|160.97|158.37|160.97|158.37|160.9|158.3|0
1642634220000|2022-01-19 23:17:00|160.9|158.3|161.25|158.65|161.25|158.65|160.9|158.3|0
1642634230000|2022-01-19 23:17:10|161.11|158.51|161.25|158.65|161.25|158.65|161.11|158.51|0
1642634240000|2022-01-19 23:17:20|161.11|158.51|160.84|158.24|161.11|158.51|160.84|158.24|0
1642634250000|2022-01-19 23:17:30|160.97|158.37|160.97|158.37|161.11|158.51|160.97|158.37|0
1642634260000|2022-01-19 23:17:40|160.84|158.24|160.7|158.1|160.84|158.24|160.57|157.97|0
1642634270000|2022-01-19 23:17:50|160.5|157.9|160.57|157.97|160.7|158.1|160.5|157.9|0
1642634280000|2022-01-19 23:18:00|160.5|157.9|160.43|157.83|160.5|157.9|160.43|157.83|0
1642634290000|2022-01-19 23:18:10|160.57|157.97|160.97|158.37|160.97|158.37|160.57|157.97|0
1642634300000|2022-01-19 23:18:20|161.04|158.44|160.97|158.37|161.04|158.44|160.84|158.24|0
1642634310000|2022-01-19 23:18:30|160.9|158.3|160.7|158.1|160.97|158.37|160.7|158.1|0
1642634320000|2022-01-19 23:18:40|160.84|158.24|160.7|158.1|160.84|158.24|160.7|158.1|0
1642634330000|2022-01-19 23:18:50|160.63|158.03|160.7|158.1|160.7|158.1|160.63|158.03|0
1642634350000|2022-01-19 23:19:10|160.56|157.96|160.56|157.96|160.56|157.96|160.43|157.83|0
1642634360000|2022-01-19 23:19:20|160.49|157.89|160.43|157.83|160.56|157.96|160.43|157.83|0
1642634370000|2022-01-19 23:19:30|160.36|157.76|160.29|157.69|160.36|157.76|160.22|157.62|0
1642634380000|2022-01-19 23:19:40|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1642634390000|2022-01-19 23:19:50|160.36|157.76|160.29|157.69|160.36|157.76|160.29|157.69|0
1642634400000|2022-01-19 23:20:00|160.16|157.56|160.56|157.96|160.56|157.96|160.16|157.56|0
1642634410000|2022-01-19 23:20:10|160.43|157.83|160.29|157.69|160.43|157.83|160.29|157.69|0
1642634420000|2022-01-19 23:20:20|159.95|157.35|160.02|157.42|160.02|157.42|159.89|157.29|0
1642634430000|2022-01-19 23:20:30|160.16|157.56|160.02|157.42|160.16|157.56|160.02|157.42|0
1642634440000|2022-01-19 23:20:40|159.88|157.28|159.34|156.74|159.88|157.28|159.34|156.74|0
1642634450000|2022-01-19 23:20:50|159.21|156.61|159.34|156.74|159.48|156.88|159.21|156.61|0
1642634460000|2022-01-19 23:21:00|159.27|156.67|159.21|156.61|159.34|156.74|159.21|156.61|0
1642634470000|2022-01-19 23:21:10|159.34|156.74|159.48|156.88|159.48|156.88|159.34|156.74|0
1642634480000|2022-01-19 23:21:20|159.41|156.81|159.34|156.74|159.41|156.81|159.34|156.74|0
1642634490000|2022-01-19 23:21:30|159.48|156.88|159.07|156.47|159.48|156.88|159.07|156.47|0
1642634500000|2022-01-19 23:21:40|159|156.4|158.8|156.2|159|156.4|158.8|156.2|0
1642634510000|2022-01-19 23:21:50|158.94|156.34|158.94|156.34|159.07|156.47|158.94|156.34|0
1642634520000|2022-01-19 23:22:00|158.8|156.2|159.07|156.47|159.07|156.47|158.8|156.2|0
1642634530000|2022-01-19 23:22:10|159.21|156.61|159.07|156.47|159.21|156.61|159.07|156.47|0
1642634540000|2022-01-19 23:22:20|159.14|156.54|159.14|156.54|159.21|156.61|159.14|156.54|0
1642634550000|2022-01-19 23:22:30|158.94|156.34|158.94|156.34|158.94|156.34|158.94|156.34|0
1642634560000|2022-01-19 23:22:40|158.8|156.2|158.94|156.34|158.94|156.34|158.8|156.2|0
1642634570000|2022-01-19 23:22:50|159.07|156.47|159.21|156.61|159.21|156.61|159.07|156.47|0
1642634580000|2022-01-19 23:23:00|159.14|156.54|159.07|156.47|159.14|156.54|159.07|156.47|0
1642634590000|2022-01-19 23:23:10|159.14|156.54|158.94|156.34|159.21|156.61|158.94|156.34|0
1642634600000|2022-01-19 23:23:20|159.07|156.47|158.94|156.34|159.21|156.61|158.8|156.2|0
1642634610000|2022-01-19 23:23:30|159.07|156.47|159.07|156.47|159.07|156.47|159.07|156.47|0
1642634620000|2022-01-19 23:23:40|158.94|156.34|159|156.4|159|156.4|158.94|156.34|0
1642634630000|2022-01-19 23:23:50|158.94|156.34|158.86|156.26|158.94|156.34|158.86|156.26|0
1642634640000|2022-01-19 23:24:00|158.8|156.2|158.93|156.33|158.93|156.33|158.8|156.2|0
1642634650000|2022-01-19 23:24:10|159|156.4|158.93|156.33|159|156.4|158.93|156.33|0
1642634670000|2022-01-19 23:24:30|159.07|156.47|159.07|156.47|159.07|156.47|159.07|156.47|0
1642634680000|2022-01-19 23:24:40|158.8|156.2|158.73|156.13|158.86|156.26|158.73|156.13|0
1642634690000|2022-01-19 23:24:50|158.66|156.06|158.66|156.06|158.8|156.2|158.66|156.06|0
1642634700000|2022-01-19 23:25:00|158.8|156.2|158.8|156.2|158.8|156.2|158.8|156.2|0
1642634710000|2022-01-19 23:25:10|158.59|155.99|158.8|156.2|158.8|156.2|158.59|155.99|0
1642634720000|2022-01-19 23:25:20|158.93|156.33|158.93|156.33|158.93|156.33|158.93|156.33|0
1642634730000|2022-01-19 23:25:30|159.07|156.47|159|156.4|159.07|156.47|159|156.4|0
1642634740000|2022-01-19 23:25:40|158.93|156.33|158.93|156.33|158.93|156.33|158.93|156.33|0
1642634750000|2022-01-19 23:25:50|159.07|156.47|159.34|156.74|159.34|156.74|159.07|156.47|0
1642634760000|2022-01-19 23:26:00|159.27|156.67|158.93|156.33|159.27|156.67|158.93|156.33|0
1642634770000|2022-01-19 23:26:10|159.07|156.47|159.07|156.47|159.13|156.53|159.07|156.47|0
1642634780000|2022-01-19 23:26:20|158.93|156.33|159.07|156.47|159.07|156.47|158.93|156.33|0
1642634790000|2022-01-19 23:26:30|159|156.4|159.2|156.6|159.2|156.6|159|156.4|0
1642634800000|2022-01-19 23:26:40|159.13|156.53|159.2|156.6|159.2|156.6|159.13|156.53|0
1642634810000|2022-01-19 23:26:50|159.34|156.74|159.34|156.74|159.34|156.74|159.34|156.74|0
1642634820000|2022-01-19 23:27:00|159.47|156.87|159.61|157.01|159.61|157.01|159.47|156.87|0
1642634830000|2022-01-19 23:27:10|159.74|157.14|159.74|157.14|159.74|157.14|159.74|157.14|0
1642634840000|2022-01-19 23:27:20|159.61|157.01|159.61|157.01|159.61|157.01|159.61|157.01|0
1642634850000|2022-01-19 23:27:30|159.2|156.6|159.34|156.74|159.34|156.74|159.2|156.6|0
1642634880000|2022-01-19 23:28:00|159.2|156.6|159.2|156.6|159.2|156.6|159.2|156.6|0
1642634900000|2022-01-19 23:28:20|159.13|156.53|159.07|156.47|159.13|156.53|159.07|156.47|0
1642634910000|2022-01-19 23:28:30|158.8|156.2|158.8|156.2|158.8|156.2|158.8|156.2|0
1642634920000|2022-01-19 23:28:40|158.66|156.06|158.19|155.59|158.66|156.06|158.19|155.59|0
1642634930000|2022-01-19 23:28:50|158.12|155.52|158.05|155.45|158.12|155.52|158.05|155.45|0
1642634940000|2022-01-19 23:29:00|158.12|155.52|157.85|155.25|158.12|155.52|157.85|155.25|0
1642634950000|2022-01-19 23:29:10|158.12|155.52|158.12|155.52|158.26|155.66|158.12|155.52|0
1642634960000|2022-01-19 23:29:20|158.26|155.66|158.39|155.79|158.39|155.79|158.26|155.66|0
1642634970000|2022-01-19 23:29:30|158.53|155.93|158.66|156.06|158.66|156.06|158.53|155.93|0
1642634980000|2022-01-19 23:29:40|158.53|155.93|158.52|155.92|158.53|155.93|158.52|155.92|0
1642635000000|2022-01-19 23:30:00|158.39|155.79|158.93|156.33|158.93|156.33|158.39|155.79|0
1642635010000|2022-01-19 23:30:10|158.79|156.19|158.86|156.26|158.86|156.26|158.79|156.19|0
1642635020000|2022-01-19 23:30:20|158.93|156.33|159.06|156.46|159.06|156.46|158.86|156.26|0
1642635030000|2022-01-19 23:30:30|158.93|156.33|159.33|156.73|159.33|156.73|158.93|156.33|0
1642635040000|2022-01-19 23:30:40|159.2|156.6|159.2|156.6|159.47|156.87|159.2|156.6|0
1642635050000|2022-01-19 23:30:50|159.33|156.73|159.2|156.6|159.33|156.73|159.2|156.6|0
1642635060000|2022-01-19 23:31:00|159.33|156.73|159.74|157.14|159.74|157.14|159.33|156.73|0
1642635080000|2022-01-19 23:31:20|159.6|157|159.6|157|159.6|157|159.6|157|0
1642635090000|2022-01-19 23:31:30|159.33|156.73|158.93|156.33|159.33|156.73|158.93|156.33|0
1642635100000|2022-01-19 23:31:40|158.79|156.19|159.06|156.46|159.06|156.46|158.79|156.19|0
1642635110000|2022-01-19 23:31:50|159.2|156.6|159.2|156.6|159.2|156.6|159.2|156.6|0
1642635120000|2022-01-19 23:32:00|159.06|156.46|159.06|156.46|159.06|156.46|159.06|156.46|0
1642635130000|2022-01-19 23:32:10|158.93|156.33|158.79|156.19|158.93|156.33|158.66|156.06|0
1642635140000|2022-01-19 23:32:20|158.93|156.33|158.93|156.33|158.93|156.33|158.93|156.33|0
1642635150000|2022-01-19 23:32:30|159.06|156.46|158.99|156.39|159.06|156.46|158.99|156.39|0
1642635160000|2022-01-19 23:32:40|158.93|156.33|158.93|156.33|159.06|156.46|158.93|156.33|0
1642635170000|2022-01-19 23:32:50|158.79|156.19|158.79|156.19|158.79|156.19|158.79|156.19|0
1642635180000|2022-01-19 23:33:00|158.93|156.33|158.93|156.33|158.93|156.33|158.93|156.33|0
1642635190000|2022-01-19 23:33:10|158.79|156.19|158.79|156.19|158.79|156.19|158.79|156.19|0
1642635200000|2022-01-19 23:33:20|158.93|156.33|158.93|156.33|158.93|156.33|158.93|156.33|0
1642635220000|2022-01-19 23:33:40|158.86|156.26|158.86|156.26|158.86|156.26|158.86|156.26|0
1642635230000|2022-01-19 23:33:50|158.93|156.33|158.93|156.33|158.99|156.39|158.93|156.33|0
1642635240000|2022-01-19 23:34:00|159.06|156.46|159.06|156.46|159.06|156.46|159.06|156.46|0
1642635250000|2022-01-19 23:34:10|159.2|156.6|158.93|156.33|159.2|156.6|158.93|156.33|0
1642635260000|2022-01-19 23:34:20|158.99|156.39|159.06|156.46|159.06|156.46|158.99|156.39|0
1642635300000|2022-01-19 23:35:00|158.79|156.19|158.66|156.06|158.79|156.19|158.52|155.92|0
1642635310000|2022-01-19 23:35:10|158.79|156.19|158.66|156.06|158.79|156.19|158.66|156.06|0
1642635320000|2022-01-19 23:35:20|158.39|155.79|158.65|156.05|158.65|156.05|158.39|155.79|0
1642635330000|2022-01-19 23:35:30|158.58|155.98|158.79|156.19|158.79|156.19|158.58|155.98|0
1642635340000|2022-01-19 23:35:40|158.65|156.05|158.79|156.19|158.79|156.19|158.65|156.05|0
1642635350000|2022-01-19 23:35:50|158.65|156.05|158.65|156.05|158.72|156.12|158.65|156.05|0
1642635360000|2022-01-19 23:36:00|158.79|156.19|158.79|156.19|158.79|156.19|158.79|156.19|0
1642635370000|2022-01-19 23:36:10|158.92|156.32|158.79|156.19|158.92|156.32|158.79|156.19|0
1642635380000|2022-01-19 23:36:20|158.65|156.05|158.65|156.05|158.65|156.05|158.65|156.05|0
1642635390000|2022-01-19 23:36:30|158.52|155.92|158.38|155.78|158.52|155.92|158.38|155.78|0
1642635400000|2022-01-19 23:36:40|158.52|155.92|158.65|156.05|158.79|156.19|158.52|155.92|0
1642635410000|2022-01-19 23:36:50|158.79|156.19|158.92|156.32|158.92|156.32|158.79|156.19|0
1642635420000|2022-01-19 23:37:00|158.79|156.19|158.79|156.19|158.79|156.19|158.79|156.19|0
1642635430000|2022-01-19 23:37:10|158.92|156.32|158.92|156.32|158.92|156.32|158.92|156.32|0
1642635450000|2022-01-19 23:37:30|159.06|156.46|159.06|156.46|159.06|156.46|159.06|156.46|0
1642635460000|2022-01-19 23:37:40|158.92|156.32|158.92|156.32|158.92|156.32|158.92|156.32|0
1642635470000|2022-01-19 23:37:50|158.79|156.19|158.65|156.05|158.92|156.32|158.65|156.05|0
1642635480000|2022-01-19 23:38:00|158.38|155.78|158.38|155.78|158.38|155.78|158.38|155.78|0
1642635490000|2022-01-19 23:38:10|158.25|155.65|158.25|155.65|158.25|155.65|158.25|155.65|0
1642635500000|2022-01-19 23:38:20|158.11|155.51|158.38|155.78|158.38|155.78|158.11|155.51|0
1642635510000|2022-01-19 23:38:30|158.25|155.65|157.71|155.11|158.25|155.65|157.71|155.11|0
1642635520000|2022-01-19 23:38:40|157.98|155.38|158.11|155.51|158.11|155.51|157.98|155.38|0
1642635530000|2022-01-19 23:38:50|158.25|155.65|158.25|155.65|158.25|155.65|158.25|155.65|0
1642635540000|2022-01-19 23:39:00|158.11|155.51|158.79|156.19|158.79|156.19|158.11|155.51|0
1642635550000|2022-01-19 23:39:10|158.92|156.32|159.06|156.46|159.06|156.46|158.92|156.32|0
1642635560000|2022-01-19 23:39:20|159.12|156.52|159.26|156.66|159.26|156.66|159.12|156.52|0
1642635570000|2022-01-19 23:39:30|159.19|156.59|159.46|156.86|159.46|156.86|159.19|156.59|0
1642635580000|2022-01-19 23:39:40|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1642635590000|2022-01-19 23:39:50|159.46|156.86|159.46|156.86|159.46|156.86|159.46|156.86|0
1642635600000|2022-01-19 23:40:00|159.6|157|159.6|157|159.6|157|159.46|156.86|0
1642635610000|2022-01-19 23:40:10|159.53|156.93|159.33|156.73|159.53|156.93|159.33|156.73|0
1642635620000|2022-01-19 23:40:20|159.46|156.86|159.46|156.86|159.46|156.86|159.46|156.86|0
1642635630000|2022-01-19 23:40:30|159.33|156.73|159.33|156.73|159.33|156.73|159.33|156.73|0
1642635640000|2022-01-19 23:40:40|159.19|156.59|159.19|156.59|159.33|156.73|159.19|156.59|0
1642635650000|2022-01-19 23:40:50|159.06|156.46|159.06|156.46|159.19|156.59|159.06|156.46|0
1642635660000|2022-01-19 23:41:00|158.92|156.32|158.92|156.32|158.92|156.32|158.92|156.32|0
1642635670000|2022-01-19 23:41:10|159.05|156.45|159.05|156.45|159.05|156.45|159.05|156.45|0
1642635680000|2022-01-19 23:41:20|158.92|156.32|158.92|156.32|158.92|156.32|158.92|156.32|0
1642635690000|2022-01-19 23:41:30|159.05|156.45|159.32|156.72|159.32|156.72|159.05|156.45|0
1642635700000|2022-01-19 23:41:40|159.19|156.59|159.46|156.86|159.46|156.86|159.19|156.59|0
1642635720000|2022-01-19 23:42:00|159.52|156.92|159.46|156.86|159.52|156.92|159.46|156.86|0
1642635740000|2022-01-19 23:42:20|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1642635770000|2022-01-19 23:42:50|159.19|156.59|159.46|156.86|159.46|156.86|159.19|156.59|0
1642635780000|2022-01-19 23:43:00|159.59|156.99|159.59|156.99|159.59|156.99|159.59|156.99|0
1642635790000|2022-01-19 23:43:10|159.73|157.13|159.73|157.13|159.73|157.13|159.73|157.13|0
1642635800000|2022-01-19 23:43:20|159.86|157.26|159.46|156.86|159.86|157.26|159.46|156.86|0
1642635810000|2022-01-19 23:43:30|159.59|156.99|159.59|156.99|159.59|156.99|159.59|156.99|0
1642635830000|2022-01-19 23:43:50|159.73|157.13|159.86|157.26|159.86|157.26|159.73|157.13|0
1642635840000|2022-01-19 23:44:00|159.73|157.13|160|157.4|160|157.4|159.73|157.13|0
1642635860000|2022-01-19 23:44:20|160.14|157.54|159.86|157.26|160.14|157.54|159.86|157.26|0
1642635870000|2022-01-19 23:44:30|160|157.4|160|157.4|160.14|157.54|160|157.4|0
1642635880000|2022-01-19 23:44:40|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1642635890000|2022-01-19 23:44:50|160.27|157.67|160|157.4|160.27|157.67|160|157.4|0
1642635900000|2022-01-19 23:45:00|160.13|157.53|160|157.4|160.13|157.53|160|157.4|0
1642635910000|2022-01-19 23:45:10|159.86|157.26|159.86|157.26|159.86|157.26|159.86|157.26|0
1642635930000|2022-01-19 23:45:30|160|157.4|159.86|157.26|160|157.4|159.86|157.26|0
1642635940000|2022-01-19 23:45:40|159.73|157.13|159.73|157.13|159.73|157.13|159.73|157.13|0
1642635950000|2022-01-19 23:45:50|160|157.4|159.73|157.13|160|157.4|159.73|157.13|0
1642635960000|2022-01-19 23:46:00|159.86|157.26|159.86|157.26|159.93|157.33|159.86|157.26|0
1642635970000|2022-01-19 23:46:10|159.73|157.13|159.73|157.13|159.86|157.26|159.73|157.13|0
1642635980000|2022-01-19 23:46:20|159.59|156.99|159.73|157.13|159.73|157.13|159.59|156.99|0
1642635990000|2022-01-19 23:46:30|159.59|156.99|159.59|156.99|159.59|156.99|159.59|156.99|0
1642636010000|2022-01-19 23:46:50|159.46|156.86|159.59|156.99|159.59|156.99|159.46|156.86|0
1642636020000|2022-01-19 23:47:00|159.46|156.86|159.32|156.72|159.46|156.86|159.18|156.58|0
1642636030000|2022-01-19 23:47:10|159.25|156.65|159.18|156.58|159.25|156.65|159.18|156.58|0
1642636040000|2022-01-19 23:47:20|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1642636050000|2022-01-19 23:47:30|159.18|156.58|159.45|156.85|159.45|156.85|159.18|156.58|0
1642636060000|2022-01-19 23:47:40|159.59|156.99|159.38|156.78|159.59|156.99|159.38|156.78|0
1642636070000|2022-01-19 23:47:50|159.45|156.85|159.32|156.72|159.45|156.85|159.32|156.72|0
1642636080000|2022-01-19 23:48:00|159.38|156.78|159.05|156.45|159.45|156.85|159.05|156.45|0
1642636090000|2022-01-19 23:48:10|158.98|156.38|159.05|156.45|159.05|156.45|158.98|156.38|0
1642636100000|2022-01-19 23:48:20|159.11|156.51|159.11|156.51|159.11|156.51|159.11|156.51|0
1642636110000|2022-01-19 23:48:30|159.05|156.45|159.05|156.45|159.05|156.45|159.05|156.45|0
1642636120000|2022-01-19 23:48:40|158.91|156.31|158.91|156.31|158.98|156.38|158.91|156.31|0
1642636130000|2022-01-19 23:48:50|158.78|156.18|158.78|156.18|158.91|156.31|158.78|156.18|0
1642636140000|2022-01-19 23:49:00|158.91|156.31|158.91|156.31|158.91|156.31|158.91|156.31|0
1642636150000|2022-01-19 23:49:10|158.84|156.24|158.91|156.31|158.91|156.31|158.78|156.18|0
1642636160000|2022-01-19 23:49:20|158.78|156.18|159.18|156.58|159.18|156.58|158.78|156.18|0
1642636170000|2022-01-19 23:49:30|159.11|156.51|159.18|156.58|159.18|156.58|159.11|156.51|0
1642636180000|2022-01-19 23:49:40|159.11|156.51|159.11|156.51|159.11|156.51|159.11|156.51|0
1642636190000|2022-01-19 23:49:50|159.18|156.58|159.05|156.45|159.18|156.58|159.05|156.45|0
1642636200000|2022-01-19 23:50:00|158.91|156.31|158.84|156.24|158.91|156.31|158.84|156.24|0
1642636210000|2022-01-19 23:50:10|158.78|156.18|158.51|155.91|158.78|156.18|158.51|155.91|0
1642636220000|2022-01-19 23:50:20|158.37|155.77|158.3|155.7|158.37|155.77|158.3|155.7|0
1642636230000|2022-01-19 23:50:30|158.24|155.64|157.3|154.7|158.24|155.64|157.3|154.7|0
1642636240000|2022-01-19 23:50:40|157.16|154.56|157.16|154.56|157.16|154.56|157.03|154.43|0
1642636250000|2022-01-19 23:50:50|156.63|154.03|156.42|153.82|156.63|154.03|156.42|153.82|0
1642636260000|2022-01-19 23:51:00|156.49|153.89|156.49|153.89|156.49|153.89|156.49|153.89|0
1642636270000|2022-01-19 23:51:10|156.22|153.62|156.36|153.76|156.49|153.89|156.22|153.62|0
1642636280000|2022-01-19 23:51:20|156.49|153.89|156.76|154.16|156.76|154.16|156.49|153.89|0
1642636290000|2022-01-19 23:51:30|156.62|154.02|156.49|153.89|156.62|154.02|156.49|153.89|0
1642636300000|2022-01-19 23:51:40|156.62|154.02|156.62|154.02|156.62|154.02|156.49|153.89|0
1642636310000|2022-01-19 23:51:50|156.49|153.89|156.49|153.89|156.49|153.89|156.42|153.82|0
1642636320000|2022-01-19 23:52:00|156.36|153.76|156.49|153.89|156.49|153.89|156.36|153.76|0
1642636330000|2022-01-19 23:52:10|156.36|153.76|156.49|153.89|156.55|153.95|156.36|153.76|0
1642636340000|2022-01-19 23:52:20|156.55|153.95|155.96|153.36|156.55|153.95|155.96|153.36|0
1642636350000|2022-01-19 23:52:30|155.82|153.22|155.55|152.95|155.82|153.22|155.55|152.95|0
1642636360000|2022-01-19 23:52:40|155.29|152.69|155.82|153.22|155.82|153.22|155.29|152.69|0
1642636370000|2022-01-19 23:52:50|155.69|153.09|155.29|152.69|155.69|153.09|155.29|152.69|0
1642636380000|2022-01-19 23:53:00|155.15|152.55|155.55|152.95|155.62|153.02|155.15|152.55|0
1642636390000|2022-01-19 23:53:10|155.48|152.88|156.09|153.49|156.22|153.62|155.48|152.88|0
1642636400000|2022-01-19 23:53:20|156.02|153.42|155.55|152.95|156.02|153.42|155.55|152.95|0
1642636410000|2022-01-19 23:53:30|155.75|153.15|155.95|153.35|155.95|153.35|155.69|153.09|0
1642636420000|2022-01-19 23:53:40|155.75|153.15|155.82|153.22|155.82|153.22|155.69|153.09|0
1642636430000|2022-01-19 23:53:50|155.95|153.35|155.82|153.22|155.95|153.35|155.82|153.22|0
1642636440000|2022-01-19 23:54:00|155.95|153.35|155.82|153.22|155.95|153.35|155.82|153.22|0
1642636450000|2022-01-19 23:54:10|155.75|153.15|155.95|153.35|155.95|153.35|155.75|153.15|0
1642636460000|2022-01-19 23:54:20|155.88|153.28|156.09|153.49|156.09|153.49|155.88|153.28|0
1642636470000|2022-01-19 23:54:30|156.02|153.42|155.95|153.35|156.02|153.42|155.95|153.35|0
1642636480000|2022-01-19 23:54:40|156.09|153.49|156.22|153.62|156.35|153.75|156.09|153.49|0
1642636490000|2022-01-19 23:54:50|156.09|153.49|156.15|153.55|156.22|153.62|156.09|153.49|0
1642636500000|2022-01-19 23:55:00|156.09|153.49|156.35|153.75|156.35|153.75|156.02|153.42|0
1642636510000|2022-01-19 23:55:10|156.49|153.89|156.42|153.82|156.49|153.89|156.35|153.75|0
1642636520000|2022-01-19 23:55:20|156.22|153.62|156.28|153.68|156.28|153.68|156.22|153.62|0
1642636530000|2022-01-19 23:55:30|156.22|153.62|156.15|153.55|156.22|153.62|156.15|153.55|0
1642636540000|2022-01-19 23:55:40|156.09|153.49|156.15|153.55|156.15|153.55|156.09|153.49|0
1642636550000|2022-01-19 23:55:50|156.22|153.62|156.15|153.55|156.22|153.62|156.15|153.55|0
1642636560000|2022-01-19 23:56:00|155.95|153.35|155.82|153.22|155.95|153.35|155.82|153.22|0
1642636570000|2022-01-19 23:56:10|155.75|153.15|155.68|153.08|155.75|153.15|155.55|152.95|0
1642636580000|2022-01-19 23:56:20|155.75|153.15|155.82|153.22|155.82|153.22|155.75|153.15|0
1642636590000|2022-01-19 23:56:30|155.68|153.08|155.68|153.08|155.68|153.08|155.48|152.88|0
1642636600000|2022-01-19 23:56:40|155.55|152.95|155.42|152.82|155.61|153.01|155.42|152.82|0
1642636610000|2022-01-19 23:56:50|155.28|152.68|155.68|153.08|155.68|153.08|155.28|152.68|0
1642636620000|2022-01-19 23:57:00|155.82|153.22|155.55|152.95|155.82|153.22|155.55|152.95|0
1642636650000|2022-01-19 23:57:30|155.82|153.22|155.88|153.28|155.88|153.28|155.82|153.22|0
1642636660000|2022-01-19 23:57:40|155.95|153.35|155.88|153.28|155.95|153.35|155.82|153.22|0
1642636670000|2022-01-19 23:57:50|155.68|153.08|155.61|153.01|155.68|153.08|155.55|152.95|0
1642636680000|2022-01-19 23:58:00|155.68|153.08|155.68|153.08|155.68|153.08|155.55|152.95|0
1642636690000|2022-01-19 23:58:10|155.55|152.95|155.28|152.68|155.55|152.95|155.28|152.68|0
1642636700000|2022-01-19 23:58:20|155.42|152.82|155.55|152.95|155.55|152.95|155.42|152.82|0
1642636710000|2022-01-19 23:58:30|155.68|153.08|155.55|152.95|155.68|153.08|155.55|152.95|0
1642636720000|2022-01-19 23:58:40|155.61|153.01|155.82|153.22|155.82|153.22|155.61|153.01|0
1642636730000|2022-01-19 23:58:50|155.68|153.08|155.55|152.95|155.68|153.08|155.55|152.95|0
1642636740000|2022-01-19 23:59:00|155.68|153.08|155.68|153.08|155.82|153.22|155.68|153.08|0
1642636750000|2022-01-19 23:59:10|155.55|152.95|155.55|152.95|155.55|152.95|155.55|152.95|0
1642636760000|2022-01-19 23:59:20|155.42|152.82|155.42|152.82|155.42|152.82|155.42|152.82|0
1642636770000|2022-01-19 23:59:30|155.28|152.68|155.55|152.95|155.55|152.95|155.28|152.68|0
1642636780000|2022-01-19 23:59:40|155.68|153.08|155.61|153.01|155.68|153.08|155.55|152.95|0
1642636790000|2022-01-19 23:59:50|155.68|153.08|155.55|152.95|155.81|153.21|155.55|152.95|0
1642636800000|2022-01-20 00:00:00|155.68|153.08|156.62|154.02|156.62|154.02|155.68|153.08|0
1642636810000|2022-01-20 00:00:10|156.55|153.95|157.42|154.82|157.42|154.82|156.55|153.95|0
1642636820000|2022-01-20 00:00:20|157.29|154.69|157.15|154.55|157.29|154.69|157.15|154.55|0
1642636830000|2022-01-20 00:00:30|157.29|154.69|157.15|154.55|157.29|154.69|157.15|154.55|0
1642636840000|2022-01-20 00:00:40|157.42|154.82|157.82|155.22|158.09|155.49|157.42|154.82|0
1642636850000|2022-01-20 00:00:50|157.56|154.96|157.69|155.09|157.69|155.09|157.56|154.96|0
1642636860000|2022-01-20 00:01:00|157.82|155.22|157.56|154.96|157.82|155.22|157.56|154.96|0
1642636870000|2022-01-20 00:01:10|157.42|154.82|157.29|154.69|157.42|154.82|157.29|154.69|0
1642636880000|2022-01-20 00:01:20|157.42|154.82|157.55|154.95|157.55|154.95|157.42|154.82|0
1642636890000|2022-01-20 00:01:30|157.82|155.22|157.82|155.22|157.96|155.36|157.82|155.22|0
1642636900000|2022-01-20 00:01:40|157.69|155.09|157.55|154.95|157.69|155.09|157.55|154.95|0
1642636910000|2022-01-20 00:01:50|157.42|154.82|157.42|154.82|157.42|154.82|157.42|154.82|0
1642636920000|2022-01-20 00:02:00|157.29|154.69|158.23|155.63|158.23|155.63|157.29|154.69|0
1642636930000|2022-01-20 00:02:10|158.36|155.76|158.23|155.63|158.36|155.76|158.09|155.49|0
1642636940000|2022-01-20 00:02:20|158.36|155.76|158.09|155.49|158.36|155.76|158.09|155.49|0
1642636950000|2022-01-20 00:02:30|158.02|155.42|158.02|155.42|158.02|155.42|158.02|155.42|0
1642636960000|2022-01-20 00:02:40|158.09|155.49|158.77|156.17|158.9|156.3|158.09|155.49|0
1642636970000|2022-01-20 00:02:50|158.63|156.03|158.29|155.69|158.63|156.03|158.29|155.69|0
1642636980000|2022-01-20 00:03:00|158.23|155.63|158.5|155.9|158.5|155.9|158.23|155.63|0
1642636990000|2022-01-20 00:03:10|158.77|156.17|158.5|155.9|158.9|156.3|158.5|155.9|0
1642637000000|2022-01-20 00:03:20|158.36|155.76|158.23|155.63|158.36|155.76|158.23|155.63|0
1642637010000|2022-01-20 00:03:30|158.16|155.56|158.63|156.03|158.63|156.03|158.16|155.56|0
1642637020000|2022-01-20 00:03:40|158.56|155.96|158.63|156.03|158.63|156.03|158.56|155.96|0
1642637030000|2022-01-20 00:03:50|158.56|155.96|158.56|155.96|158.63|156.03|158.56|155.96|0
1642637040000|2022-01-20 00:04:00|158.63|156.03|158.63|156.03|158.76|156.16|158.49|155.89|0
1642637050000|2022-01-20 00:04:10|158.69|156.09|158.83|156.23|158.9|156.3|158.69|156.09|0
1642637060000|2022-01-20 00:04:20|158.9|156.3|159.03|156.43|159.03|156.43|158.9|156.3|0
1642637070000|2022-01-20 00:04:30|158.9|156.3|159.03|156.43|159.03|156.43|158.9|156.3|0
1642637080000|2022-01-20 00:04:40|159.3|156.7|159.5|156.9|159.58|156.98|159.3|156.7|0
1642637090000|2022-01-20 00:04:50|159.3|156.7|159.03|156.43|159.3|156.7|159.03|156.43|0
1642637100000|2022-01-20 00:05:00|159.17|156.57|159.37|156.77|159.44|156.84|159.17|156.57|0
1642637110000|2022-01-20 00:05:10|159.44|156.84|159.57|156.97|159.57|156.97|159.44|156.84|0
1642637120000|2022-01-20 00:05:20|159.5|156.9|159.71|157.11|159.71|157.11|159.44|156.84|0
1642637130000|2022-01-20 00:05:30|159.85|157.25|159.57|156.97|159.98|157.38|159.57|156.97|0
1642637140000|2022-01-20 00:05:40|159.71|157.11|159.85|157.25|159.98|157.38|159.71|157.11|0
1642637150000|2022-01-20 00:05:50|159.98|157.38|159.85|157.25|159.98|157.38|159.85|157.25|0
1642637160000|2022-01-20 00:06:00|159.84|157.24|160.12|157.52|160.12|157.52|159.84|157.24|0
1642637170000|2022-01-20 00:06:10|160.25|157.65|160.39|157.79|160.39|157.79|160.25|157.65|0
1642637180000|2022-01-20 00:06:20|159.98|157.38|159.98|157.38|160.18|157.58|159.98|157.38|0
1642637190000|2022-01-20 00:06:30|160.12|157.52|160.52|157.92|160.52|157.92|160.12|157.52|0
1642637200000|2022-01-20 00:06:40|160.66|158.06|160.66|158.06|160.79|158.19|160.66|158.06|0
1642637210000|2022-01-20 00:06:50|160.93|158.33|160.93|158.33|160.93|158.33|160.79|158.19|0
1642637220000|2022-01-20 00:07:00|160.86|158.26|160.93|158.33|161.07|158.47|160.86|158.26|0
1642637230000|2022-01-20 00:07:10|161.07|158.47|161.07|158.47|161.2|158.6|161.07|158.47|0
1642637240000|2022-01-20 00:07:20|160.79|158.19|160.72|158.12|160.93|158.33|160.66|158.06|0
1642637250000|2022-01-20 00:07:30|160.79|158.19|160.93|158.33|160.93|158.33|160.79|158.19|0
1642637260000|2022-01-20 00:07:40|161.07|158.47|161.2|158.6|161.2|158.6|161.07|158.47|0
1642637270000|2022-01-20 00:07:50|161.34|158.74|161.34|158.74|161.34|158.74|161.13|158.53|0
1642637280000|2022-01-20 00:08:00|161.47|158.87|161.34|158.74|161.47|158.87|161.34|158.74|0
1642637290000|2022-01-20 00:08:10|161.2|158.6|161.88|159.28|161.88|159.28|161.2|158.6|0
1642637300000|2022-01-20 00:08:20|161.61|159.01|161.47|158.87|161.61|159.01|161.47|158.87|0
1642637310000|2022-01-20 00:08:30|161.61|159.01|161.34|158.74|161.61|159.01|161.34|158.74|0
1642637320000|2022-01-20 00:08:40|161.47|158.87|161.47|158.87|161.61|159.01|161.47|158.87|0
1642637330000|2022-01-20 00:08:50|161.61|159.01|161.47|158.87|161.61|159.01|161.47|158.87|0
1642637340000|2022-01-20 00:09:00|161.54|158.94|161.75|159.15|161.75|159.15|161.54|158.94|0
1642637350000|2022-01-20 00:09:10|161.88|159.28|161.88|159.28|162.02|159.42|161.88|159.28|0
1642637360000|2022-01-20 00:09:20|161.75|159.15|161.75|159.15|161.88|159.28|161.75|159.15|0
1642637370000|2022-01-20 00:09:30|161.88|159.28|162.02|159.42|162.02|159.42|161.88|159.28|0
1642637380000|2022-01-20 00:09:40|162.16|159.56|162.02|159.42|162.16|159.56|162.02|159.42|0
1642637390000|2022-01-20 00:09:50|161.88|159.28|161.88|159.28|162.02|159.42|161.88|159.28|0
1642637400000|2022-01-20 00:10:00|161.81|159.21|161.75|159.15|161.81|159.21|161.75|159.15|0
1642637410000|2022-01-20 00:10:10|161.88|159.28|161.88|159.28|161.88|159.28|161.88|159.28|0
1642637420000|2022-01-20 00:10:20|161.75|159.15|161.75|159.15|161.75|159.15|161.75|159.15|0
1642637430000|2022-01-20 00:10:30|161.81|159.21|161.61|159.01|161.81|159.21|161.61|159.01|0
1642637440000|2022-01-20 00:10:40|161.47|158.87|161.88|159.28|161.88|159.28|161.47|158.87|0
1642637450000|2022-01-20 00:10:50|162.15|159.55|162.02|159.42|162.15|159.55|162.02|159.42|0
1642637460000|2022-01-20 00:11:00|162.15|159.55|162.22|159.62|162.22|159.62|162.15|159.55|0
1642637470000|2022-01-20 00:11:10|162.29|159.69|162.43|159.83|162.43|159.83|162.29|159.69|0
1642637480000|2022-01-20 00:11:20|162.29|159.69|162.29|159.69|162.29|159.69|162.15|159.55|0
1642637490000|2022-01-20 00:11:30|162.15|159.55|162.43|159.83|162.43|159.83|162.15|159.55|0
1642637500000|2022-01-20 00:11:40|162.56|159.96|162.9|160.3|162.9|160.3|162.56|159.96|0
1642637510000|2022-01-20 00:11:50|162.84|160.24|162.56|159.96|162.84|160.24|162.56|159.96|0
1642637520000|2022-01-20 00:12:00|162.7|160.1|162.84|160.24|162.84|160.24|162.7|160.1|0
1642637530000|2022-01-20 00:12:10|162.63|160.03|162.56|159.96|162.7|160.1|162.56|159.96|0
1642637540000|2022-01-20 00:12:20|162.43|159.83|162.29|159.69|162.43|159.83|162.29|159.69|0
1642637550000|2022-01-20 00:12:30|162.43|159.83|162.56|159.96|162.7|160.1|162.43|159.83|0
1642637560000|2022-01-20 00:12:40|162.63|160.03|162.56|159.96|162.7|160.1|162.56|159.96|0
1642637570000|2022-01-20 00:12:50|162.43|159.83|162.84|160.24|162.84|160.24|162.43|159.83|0
1642637580000|2022-01-20 00:13:00|162.56|159.96|162.84|160.24|162.84|160.24|162.56|159.96|0
1642637590000|2022-01-20 00:13:10|162.77|160.17|162.7|160.1|162.84|160.24|162.7|160.1|0
1642637600000|2022-01-20 00:13:20|162.84|160.24|162.84|160.24|162.97|160.37|162.84|160.24|0
1642637610000|2022-01-20 00:13:30|162.97|160.37|162.84|160.24|162.97|160.37|162.84|160.24|0
1642637620000|2022-01-20 00:13:40|162.97|160.37|162.97|160.37|162.97|160.37|162.97|160.37|0
1642637630000|2022-01-20 00:13:50|162.84|160.24|162.84|160.24|162.84|160.24|162.7|160.1|0
1642637640000|2022-01-20 00:14:00|162.7|160.1|162.7|160.1|162.7|160.1|162.56|159.96|0
1642637650000|2022-01-20 00:14:10|162.84|160.24|162.9|160.3|162.9|160.3|162.84|160.24|0
1642637660000|2022-01-20 00:14:20|162.97|160.37|163.04|160.44|163.11|160.51|162.97|160.37|0
1642637670000|2022-01-20 00:14:30|163.11|160.51|163.25|160.65|163.25|160.65|163.11|160.51|0
1642637680000|2022-01-20 00:14:40|163.18|160.58|163.11|160.51|163.25|160.65|163.11|160.51|0
1642637690000|2022-01-20 00:14:50|163.04|160.44|163.11|160.51|163.11|160.51|163.04|160.44|0
1642637700000|2022-01-20 00:15:00|162.84|160.24|162.7|160.1|162.84|160.24|162.7|160.1|0
1642637710000|2022-01-20 00:15:10|162.56|159.96|162.56|159.96|162.56|159.96|162.29|159.69|0
1642637720000|2022-01-20 00:15:20|162.7|160.1|162.97|160.37|163.11|160.51|162.7|160.1|0
1642637730000|2022-01-20 00:15:30|163.11|160.51|163.11|160.51|163.25|160.65|163.11|160.51|0
1642637740000|2022-01-20 00:15:40|162.83|160.23|162.83|160.23|162.9|160.3|162.83|160.23|0
1642637750000|2022-01-20 00:15:50|162.97|160.37|162.97|160.37|162.97|160.37|162.97|160.37|0
1642637760000|2022-01-20 00:16:00|163.04|160.44|163.52|160.92|163.52|160.92|163.04|160.44|0
1642637770000|2022-01-20 00:16:10|163.38|160.78|163.66|161.06|163.66|161.06|163.38|160.78|0
1642637780000|2022-01-20 00:16:20|163.79|161.19|163.59|160.99|163.79|161.19|163.59|160.99|0
1642637790000|2022-01-20 00:16:30|163.52|160.92|163.52|160.92|163.52|160.92|163.52|160.92|0
1642637800000|2022-01-20 00:16:40|163.24|160.64|163.52|160.92|163.52|160.92|163.24|160.64|0
1642637810000|2022-01-20 00:16:50|163.31|160.71|163.45|160.85|163.52|160.92|163.31|160.71|0
1642637820000|2022-01-20 00:17:00|163.52|160.92|163.45|160.85|163.52|160.92|163.24|160.64|0
1642637830000|2022-01-20 00:17:10|163.52|160.92|163.52|160.92|163.66|161.06|163.52|160.92|0
1642637840000|2022-01-20 00:17:20|163.45|160.85|163.31|160.71|163.45|160.85|163.31|160.71|0
1642637850000|2022-01-20 00:17:30|163.38|160.78|163.04|160.44|163.38|160.78|163.04|160.44|0
1642637860000|2022-01-20 00:17:40|163.11|160.51|163.11|160.51|163.11|160.51|163.11|160.51|0
1642637880000|2022-01-20 00:18:00|163.04|160.44|163.04|160.44|163.11|160.51|163.04|160.44|0
1642637890000|2022-01-20 00:18:10|162.97|160.37|162.97|160.37|163.11|160.51|162.97|160.37|0
1642637900000|2022-01-20 00:18:20|162.7|160.1|162.83|160.23|162.97|160.37|162.7|160.1|0
1642637910000|2022-01-20 00:18:30|162.97|160.37|163.24|160.64|163.24|160.64|162.97|160.37|0
1642637920000|2022-01-20 00:18:40|163.11|160.51|163.11|160.51|163.11|160.51|162.97|160.37|0
1642637930000|2022-01-20 00:18:50|162.97|160.37|162.97|160.37|162.97|160.37|162.97|160.37|0
1642637940000|2022-01-20 00:19:00|163.11|160.51|163.11|160.51|163.24|160.64|163.11|160.51|0
1642637950000|2022-01-20 00:19:10|163.24|160.64|163.24|160.64|163.24|160.64|163.17|160.57|0
1642637960000|2022-01-20 00:19:20|163.11|160.51|163.17|160.57|163.24|160.64|163.11|160.51|0
1642637970000|2022-01-20 00:19:30|163.11|160.51|162.97|160.37|163.11|160.51|162.97|160.37|0
1642637980000|2022-01-20 00:19:40|162.83|160.23|162.62|160.02|162.83|160.23|162.62|160.02|0
1642637990000|2022-01-20 00:19:50|162.56|159.96|162.56|159.96|162.69|160.09|162.56|159.96|0
1642638000000|2022-01-20 00:20:00|162.69|160.09|162.69|160.09|162.69|160.09|162.69|160.09|0
1642638010000|2022-01-20 00:20:10|162.62|160.02|162.56|159.96|162.69|160.09|162.56|159.96|0
1642638020000|2022-01-20 00:20:20|162.69|160.09|162.97|160.37|162.97|160.37|162.69|160.09|0
1642638030000|2022-01-20 00:20:30|162.83|160.23|162.69|160.09|162.83|160.23|162.56|159.96|0
1642638040000|2022-01-20 00:20:40|162.76|160.16|162.62|160.02|162.76|160.16|162.62|160.02|0
1642638050000|2022-01-20 00:20:50|162.48|159.88|162.56|159.96|162.56|159.96|162.42|159.82|0
1642638060000|2022-01-20 00:21:00|162.69|160.09|162.62|160.02|162.69|160.09|162.56|159.96|0
1642638070000|2022-01-20 00:21:10|162.69|160.09|162.56|159.96|162.69|160.09|162.56|159.96|0
1642638080000|2022-01-20 00:21:20|162.69|160.09|162.56|159.96|162.69|160.09|162.56|159.96|0
1642638090000|2022-01-20 00:21:30|162.69|160.09|162.89|160.29|162.89|160.29|162.69|160.09|0
1642638100000|2022-01-20 00:21:40|162.97|160.37|163.03|160.43|163.03|160.43|162.97|160.37|0
1642638110000|2022-01-20 00:21:50|162.97|160.37|162.89|160.29|162.97|160.37|162.83|160.23|0
1642638120000|2022-01-20 00:22:00|162.83|160.23|162.55|159.95|162.83|160.23|162.55|159.95|0
1642638130000|2022-01-20 00:22:10|162.62|160.02|162.62|160.02|162.62|160.02|162.62|160.02|0
1642638140000|2022-01-20 00:22:20|162.55|159.95|162.69|160.09|162.69|160.09|162.48|159.88|0
1642638150000|2022-01-20 00:22:30|162.83|160.23|162.69|160.09|162.83|160.23|162.69|160.09|0
1642638160000|2022-01-20 00:22:40|162.55|159.95|162.69|160.09|162.69|160.09|162.55|159.95|0
1642638170000|2022-01-20 00:22:50|162.83|160.23|162.97|160.37|162.97|160.37|162.83|160.23|0
1642638180000|2022-01-20 00:23:00|162.89|160.29|162.83|160.23|162.96|160.36|162.83|160.23|0
1642638190000|2022-01-20 00:23:10|163.1|160.5|163.1|160.5|163.1|160.5|163.1|160.5|0
1642638200000|2022-01-20 00:23:20|163.03|160.43|163.24|160.64|163.38|160.78|163.03|160.43|0
1642638210000|2022-01-20 00:23:30|163.1|160.5|163.1|160.5|163.24|160.64|163.1|160.5|0
1642638220000|2022-01-20 00:23:40|163.38|160.78|163.38|160.78|163.38|160.78|163.38|160.78|0
1642638230000|2022-01-20 00:23:50|163.51|160.91|163.51|160.91|163.72|161.12|163.51|160.91|0
1642638240000|2022-01-20 00:24:00|163.38|160.78|163.24|160.64|163.38|160.78|163.24|160.64|0
1642638250000|2022-01-20 00:24:10|163.38|160.78|163.38|160.78|163.38|160.78|163.24|160.64|0
1642638260000|2022-01-20 00:24:20|163.3|160.7|163.24|160.64|163.38|160.78|163.24|160.64|0
1642638270000|2022-01-20 00:24:30|163.3|160.7|163.24|160.64|163.3|160.7|163.24|160.64|0
1642638280000|2022-01-20 00:24:40|163.03|160.43|162.96|160.36|163.1|160.5|162.96|160.36|0
1642638290000|2022-01-20 00:24:50|163.1|160.5|163.51|160.91|163.51|160.91|163.1|160.5|0
1642638300000|2022-01-20 00:25:00|163.65|161.05|163.65|161.05|163.79|161.19|163.65|161.05|0
1642638310000|2022-01-20 00:25:10|163.79|161.19|163.79|161.19|163.85|161.25|163.79|161.19|0
1642638320000|2022-01-20 00:25:20|163.65|161.05|163.79|161.19|163.79|161.19|163.65|161.05|0
1642638330000|2022-01-20 00:25:30|163.92|161.32|163.92|161.32|163.92|161.32|163.79|161.19|0
1642638340000|2022-01-20 00:25:40|163.79|161.19|163.65|161.05|163.79|161.19|163.65|161.05|0
1642638350000|2022-01-20 00:25:50|163.79|161.19|163.51|160.91|163.79|161.19|163.44|160.84|0
1642638360000|2022-01-20 00:26:00|163.65|161.05|163.3|160.7|163.65|161.05|163.3|160.7|0
1642638370000|2022-01-20 00:26:10|163.37|160.77|163.24|160.64|163.37|160.77|163.24|160.64|0
1642638380000|2022-01-20 00:26:20|163.1|160.5|163.03|160.43|163.1|160.5|163.03|160.43|0
1642638390000|2022-01-20 00:26:30|162.96|160.36|162.89|160.29|162.96|160.36|162.82|160.22|0
1642638400000|2022-01-20 00:26:40|162.96|160.36|162.69|160.09|162.96|160.36|162.69|160.09|0
1642638410000|2022-01-20 00:26:50|162.82|160.22|162.82|160.22|162.89|160.29|162.82|160.22|0
1642638420000|2022-01-20 00:27:00|162.89|160.29|162.96|160.36|162.96|160.36|162.89|160.29|0
1642638430000|2022-01-20 00:27:10|162.89|160.29|162.69|160.09|162.89|160.29|162.69|160.09|0
1642638440000|2022-01-20 00:27:20|162.82|160.22|162.82|160.22|162.82|160.22|162.82|160.22|0
1642638450000|2022-01-20 00:27:30|162.89|160.29|162.82|160.22|162.96|160.36|162.82|160.22|0
1642638460000|2022-01-20 00:27:40|162.96|160.36|163.03|160.43|163.03|160.43|162.96|160.36|0
1642638470000|2022-01-20 00:27:50|162.96|160.36|163.23|160.63|163.24|160.64|162.96|160.36|0
1642638480000|2022-01-20 00:28:00|163.16|160.56|163.1|160.5|163.16|160.56|163.1|160.5|0
1642638490000|2022-01-20 00:28:10|163.23|160.63|163.1|160.5|163.23|160.63|163.1|160.5|0
1642638500000|2022-01-20 00:28:20|163.23|160.63|163.23|160.63|163.23|160.63|163.23|160.63|0
1642638510000|2022-01-20 00:28:30|163.37|160.77|163.1|160.5|163.37|160.77|163.1|160.5|0
1642638520000|2022-01-20 00:28:40|163.23|160.63|163.3|160.7|163.37|160.77|163.23|160.63|0
1642638530000|2022-01-20 00:28:50|163.51|160.91|163.51|160.91|163.65|161.05|163.51|160.91|0
1642638540000|2022-01-20 00:29:00|163.57|160.97|163.71|161.11|163.71|161.11|163.57|160.97|0
1642638550000|2022-01-20 00:29:10|163.78|161.18|163.78|161.18|163.78|161.18|163.78|161.18|0
1642638560000|2022-01-20 00:29:20|163.92|161.32|163.78|161.18|163.92|161.32|163.78|161.18|0
1642638570000|2022-01-20 00:29:30|163.71|161.11|163.65|161.05|163.71|161.11|163.65|161.05|0
1642638580000|2022-01-20 00:29:40|163.51|160.91|163.51|160.91|163.51|160.91|163.51|160.91|0
1642638590000|2022-01-20 00:29:50|163.57|160.97|163.65|161.05|163.65|161.05|163.57|160.97|0
1642638600000|2022-01-20 00:30:00|163.51|160.91|163.1|160.5|163.51|160.91|163.1|160.5|0
1642638610000|2022-01-20 00:30:10|163.23|160.63|163.37|160.77|163.37|160.77|163.23|160.63|0
1642638620000|2022-01-20 00:30:20|163.23|160.63|163.23|160.63|163.23|160.63|163.23|160.63|0
1642638630000|2022-01-20 00:30:30|163.37|160.77|163.3|160.7|163.37|160.77|163.23|160.63|0
1642638640000|2022-01-20 00:30:40|163.16|160.56|163.23|160.63|163.37|160.77|163.16|160.56|0
1642638650000|2022-01-20 00:30:50|163.16|160.56|163.1|160.5|163.16|160.56|163.1|160.5|0
1642638660000|2022-01-20 00:31:00|163.16|160.56|163.09|160.49|163.16|160.56|163.09|160.49|0
1642638670000|2022-01-20 00:31:10|162.96|160.36|162.82|160.22|162.96|160.36|162.82|160.22|0
1642638680000|2022-01-20 00:31:20|162.75|160.15|162.82|160.22|162.82|160.22|162.68|160.08|0
1642638690000|2022-01-20 00:31:30|162.68|160.08|162.82|160.22|163.09|160.49|162.68|160.08|0
1642638700000|2022-01-20 00:31:40|162.89|160.29|162.82|160.22|162.89|160.29|162.82|160.22|0
1642638710000|2022-01-20 00:31:50|162.75|160.15|162.75|160.15|162.82|160.22|162.75|160.15|0
1642638720000|2022-01-20 00:32:00|162.96|160.36|162.82|160.22|162.96|160.36|162.68|160.08|0
1642638730000|2022-01-20 00:32:10|162.96|160.36|162.82|160.22|162.96|160.36|162.82|160.22|0
1642638740000|2022-01-20 00:32:20|162.75|160.15|162.68|160.08|162.82|160.22|162.68|160.08|0
1642638750000|2022-01-20 00:32:30|162.55|159.95|162.96|160.36|162.96|160.36|162.55|159.95|0
1642638760000|2022-01-20 00:32:40|162.82|160.22|162.82|160.22|162.96|160.36|162.82|160.22|0
1642638770000|2022-01-20 00:32:50|162.96|160.36|162.96|160.36|162.96|160.36|162.89|160.29|0
1642638790000|2022-01-20 00:33:10|163.23|160.63|163.09|160.49|163.3|160.7|163.09|160.49|0
1642638800000|2022-01-20 00:33:20|163.23|160.63|163.37|160.77|163.37|160.77|163.23|160.63|0
1642638810000|2022-01-20 00:33:30|163.23|160.63|163.43|160.83|163.5|160.9|163.23|160.63|0
1642638820000|2022-01-20 00:33:40|163.5|160.9|163.57|160.97|163.78|161.18|163.5|160.9|0
1642638830000|2022-01-20 00:33:50|163.5|160.9|163.5|160.9|163.5|160.9|163.5|160.9|0
1642638840000|2022-01-20 00:34:00|163.64|161.04|163.84|161.24|163.92|161.32|163.64|161.04|0
1642638850000|2022-01-20 00:34:10|163.92|161.32|164.05|161.45|164.05|161.45|163.92|161.32|0
1642638860000|2022-01-20 00:34:20|164.19|161.59|164.19|161.59|164.19|161.59|164.19|161.59|0
1642638870000|2022-01-20 00:34:30|164.47|161.87|164.47|161.87|164.47|161.87|164.33|161.73|0
1642638880000|2022-01-20 00:34:40|164.4|161.8|164.33|161.73|164.47|161.87|164.33|161.73|0
1642638890000|2022-01-20 00:34:50|164.47|161.87|164.47|161.87|164.47|161.87|164.47|161.87|0
1642638900000|2022-01-20 00:35:00|164.33|161.73|164.05|161.45|164.33|161.73|164.05|161.45|0
1642638910000|2022-01-20 00:35:10|164.19|161.59|163.92|161.32|164.19|161.59|163.92|161.32|0
1642638920000|2022-01-20 00:35:20|164.05|161.45|164.05|161.45|164.05|161.45|164.05|161.45|0
1642638930000|2022-01-20 00:35:30|163.92|161.32|164.05|161.45|164.05|161.45|163.92|161.32|0
1642638940000|2022-01-20 00:35:40|163.78|161.18|163.91|161.31|163.92|161.32|163.78|161.18|0
1642638950000|2022-01-20 00:35:50|164.05|161.45|163.91|161.31|164.05|161.45|163.91|161.31|0
1642638960000|2022-01-20 00:36:00|163.84|161.24|163.91|161.31|164.05|161.45|163.84|161.24|0
1642638970000|2022-01-20 00:36:10|163.84|161.24|163.91|161.31|163.91|161.31|163.84|161.24|0
1642638980000|2022-01-20 00:36:20|163.84|161.24|163.78|161.18|163.91|161.31|163.78|161.18|0
1642639000000|2022-01-20 00:36:40|163.64|161.04|163.5|160.9|163.64|161.04|163.5|160.9|0
1642639010000|2022-01-20 00:36:50|163.36|160.76|163.36|160.76|163.36|160.76|163.29|160.69|0
1642639020000|2022-01-20 00:37:00|163.23|160.63|163.09|160.49|163.29|160.69|163.09|160.49|0
1642639030000|2022-01-20 00:37:10|162.95|160.35|162.68|160.08|162.95|160.35|162.68|160.08|0
1642639040000|2022-01-20 00:37:20|162.74|160.14|162.61|160.01|162.74|160.14|162.4|159.8|0
1642639050000|2022-01-20 00:37:30|162.54|159.94|162.54|159.94|162.54|159.94|162.4|159.8|0
1642639060000|2022-01-20 00:37:40|162.47|159.87|162.27|159.67|162.47|159.87|162.27|159.67|0
1642639070000|2022-01-20 00:37:50|162.13|159.53|162.68|160.08|162.68|160.08|162.13|159.53|0
1642639080000|2022-01-20 00:38:00|162.61|160.01|162.68|160.08|162.68|160.08|162.61|160.01|0
1642639090000|2022-01-20 00:38:10|162.81|160.21|163.09|160.49|163.09|160.49|162.81|160.21|0
1642639100000|2022-01-20 00:38:20|162.95|160.35|162.81|160.21|162.95|160.35|162.81|160.21|0
1642639110000|2022-01-20 00:38:30|162.95|160.35|162.68|160.08|162.95|160.35|162.68|160.08|0
1642639120000|2022-01-20 00:38:40|162.4|159.8|162.27|159.67|162.4|159.8|162.13|159.53|0
1642639130000|2022-01-20 00:38:50|162.13|159.53|162.2|159.6|162.2|159.6|162.13|159.53|0
1642639140000|2022-01-20 00:39:00|162.13|159.53|162.13|159.53|162.27|159.67|162.13|159.53|0
1642639150000|2022-01-20 00:39:10|162.2|159.6|161.99|159.39|162.2|159.6|161.99|159.39|0
1642639160000|2022-01-20 00:39:20|161.58|158.98|161.58|158.98|161.58|158.98|161.58|158.98|0
1642639170000|2022-01-20 00:39:30|161.51|158.91|161.45|158.85|161.51|158.91|161.31|158.71|0
1642639180000|2022-01-20 00:39:40|161.51|158.91|161.86|159.26|161.86|159.26|161.51|158.91|0
1642639190000|2022-01-20 00:39:50|161.78|159.18|161.72|159.12|161.86|159.26|161.72|159.12|0
1642639200000|2022-01-20 00:40:00|161.99|159.39|161.92|159.32|161.99|159.39|161.92|159.32|0
1642639210000|2022-01-20 00:40:10|161.99|159.39|162.06|159.46|162.13|159.53|161.99|159.39|0
1642639220000|2022-01-20 00:40:20|162.13|159.53|161.72|159.12|162.27|159.67|161.72|159.12|0
1642639230000|2022-01-20 00:40:30|161.86|159.26|162.13|159.53|162.27|159.67|161.86|159.26|0
1642639240000|2022-01-20 00:40:40|162.19|159.59|162.19|159.59|162.19|159.59|162.19|159.59|0
1642639250000|2022-01-20 00:40:50|162.26|159.66|162.26|159.66|162.4|159.8|162.26|159.66|0
1642639260000|2022-01-20 00:41:00|162.33|159.73|161.99|159.39|162.33|159.73|161.99|159.39|0
1642639270000|2022-01-20 00:41:10|161.85|159.25|161.58|158.98|161.85|159.25|161.58|158.98|0
1642639280000|2022-01-20 00:41:20|161.45|158.85|161.45|158.85|161.45|158.85|161.45|158.85|0
1642639290000|2022-01-20 00:41:30|161.51|158.91|161.99|159.39|161.99|159.39|161.51|158.91|0
1642639300000|2022-01-20 00:41:40|162.13|159.53|161.72|159.12|162.13|159.53|161.72|159.12|0
1642639320000|2022-01-20 00:42:00|161.78|159.18|161.99|159.39|161.99|159.39|161.78|159.18|0
1642639330000|2022-01-20 00:42:10|161.92|159.32|161.99|159.39|161.99|159.39|161.85|159.25|0
1642639340000|2022-01-20 00:42:20|161.85|159.25|161.78|159.18|161.85|159.25|161.78|159.18|0
1642639350000|2022-01-20 00:42:30|161.85|159.25|161.85|159.25|161.85|159.25|161.78|159.18|0
1642639360000|2022-01-20 00:42:40|161.78|159.18|161.78|159.18|161.85|159.25|161.78|159.18|0
1642639370000|2022-01-20 00:42:50|161.85|159.25|161.85|159.25|161.99|159.39|161.85|159.25|0
1642639390000|2022-01-20 00:43:10|161.99|159.39|162.05|159.45|162.13|159.53|161.99|159.39|0
1642639400000|2022-01-20 00:43:20|161.99|159.39|162.05|159.45|162.13|159.53|161.99|159.39|0
1642639410000|2022-01-20 00:43:30|161.85|159.25|161.99|159.39|161.99|159.39|161.85|159.25|0
1642639420000|2022-01-20 00:43:40|161.85|159.25|161.51|158.91|161.85|159.25|161.44|158.84|0
1642639430000|2022-01-20 00:43:50|161.31|158.71|161.17|158.57|161.31|158.71|161.17|158.57|0
1642639440000|2022-01-20 00:44:00|161.03|158.43|160.9|158.3|161.03|158.43|160.76|158.16|0
1642639450000|2022-01-20 00:44:10|161.03|158.43|161.31|158.71|161.31|158.71|161.03|158.43|0
1642639460000|2022-01-20 00:44:20|161.17|158.57|161.17|158.57|161.31|158.71|161.17|158.57|0
1642639470000|2022-01-20 00:44:30|161.31|158.71|161.58|158.98|161.58|158.98|161.31|158.71|0
1642639480000|2022-01-20 00:44:40|161.51|158.91|161.44|158.84|161.51|158.91|161.44|158.84|0
1642639490000|2022-01-20 00:44:50|161.51|158.91|161.44|158.84|161.58|158.98|161.44|158.84|0
1642639500000|2022-01-20 00:45:00|161.58|158.98|161.58|158.98|161.58|158.98|161.51|158.91|0
1642639510000|2022-01-20 00:45:10|161.44|158.84|161.44|158.84|161.44|158.84|161.44|158.84|0
1642639520000|2022-01-20 00:45:20|161.51|158.91|161.44|158.84|161.51|158.91|161.44|158.84|0
1642639530000|2022-01-20 00:45:30|161.58|158.98|161.58|158.98|161.58|158.98|161.58|158.98|0
1642639540000|2022-01-20 00:45:40|161.51|158.91|161.3|158.7|161.58|158.98|161.3|158.7|0
1642639550000|2022-01-20 00:45:50|161.03|158.43|161.03|158.43|161.17|158.57|161.03|158.43|0
1642639560000|2022-01-20 00:46:00|160.9|158.3|160.9|158.3|160.9|158.3|160.62|158.02|0
1642639570000|2022-01-20 00:46:10|161.03|158.43|160.96|158.36|161.03|158.43|160.9|158.3|0
1642639580000|2022-01-20 00:46:20|161.03|158.43|161.3|158.7|161.3|158.7|161.03|158.43|0
1642639590000|2022-01-20 00:46:30|161.17|158.57|160.96|158.36|161.17|158.57|160.9|158.3|0
1642639600000|2022-01-20 00:46:40|161.03|158.43|161.03|158.43|161.03|158.43|161.03|158.43|0
1642639610000|2022-01-20 00:46:50|161.17|158.57|161.17|158.57|161.17|158.57|161.1|158.5|0
1642639620000|2022-01-20 00:47:00|161.03|158.43|161.17|158.57|161.17|158.57|161.03|158.43|0
1642639630000|2022-01-20 00:47:10|161.03|158.43|160.9|158.3|161.03|158.43|160.82|158.22|0
1642639640000|2022-01-20 00:47:20|160.76|158.16|160.69|158.09|160.9|158.3|160.69|158.09|0
1642639650000|2022-01-20 00:47:30|160.76|158.16|160.76|158.16|160.82|158.22|160.76|158.16|0
1642639660000|2022-01-20 00:47:40|160.89|158.29|160.89|158.29|160.89|158.29|160.89|158.29|0
1642639670000|2022-01-20 00:47:50|160.76|158.16|160.62|158.02|160.76|158.16|160.62|158.02|0
1642639680000|2022-01-20 00:48:00|160.69|158.09|160.76|158.16|160.76|158.16|160.62|158.02|0
1642639690000|2022-01-20 00:48:10|160.69|158.09|160.62|158.02|160.69|158.09|160.62|158.02|0
1642639700000|2022-01-20 00:48:20|160.76|158.16|160.89|158.29|160.89|158.29|160.62|158.02|0
1642639710000|2022-01-20 00:48:30|160.76|158.16|160.82|158.22|160.89|158.29|160.76|158.16|0
1642639720000|2022-01-20 00:48:40|160.89|158.29|160.76|158.16|160.89|158.29|160.76|158.16|0
1642639730000|2022-01-20 00:48:50|160.89|158.29|160.62|158.02|160.89|158.29|160.62|158.02|0
1642639740000|2022-01-20 00:49:00|160.76|158.16|160.82|158.22|160.89|158.29|160.76|158.16|0
1642639750000|2022-01-20 00:49:10|160.76|158.16|160.62|158.02|160.76|158.16|160.49|157.89|0
1642639760000|2022-01-20 00:49:20|160.76|158.16|160.76|158.16|160.76|158.16|160.76|158.16|0
1642639770000|2022-01-20 00:49:30|160.69|158.09|160.69|158.09|160.69|158.09|160.62|158.02|0
1642639780000|2022-01-20 00:49:40|160.62|158.02|160.62|158.02|160.62|158.02|160.49|157.89|0
1642639790000|2022-01-20 00:49:50|160.76|158.16|160.48|157.88|160.76|158.16|160.48|157.88|0
1642639800000|2022-01-20 00:50:00|160.35|157.75|160.08|157.48|160.35|157.75|160.08|157.48|0
1642639810000|2022-01-20 00:50:10|160.14|157.54|159.94|157.34|160.14|157.54|159.94|157.34|0
1642639820000|2022-01-20 00:50:20|159.81|157.21|159.94|157.34|159.94|157.34|159.81|157.21|0
1642639830000|2022-01-20 00:50:30|160.08|157.48|159.94|157.34|160.08|157.48|159.94|157.34|0
1642639840000|2022-01-20 00:50:40|160.08|157.48|159.94|157.34|160.08|157.48|159.94|157.34|0
1642639850000|2022-01-20 00:50:50|159.87|157.27|159.87|157.27|159.87|157.27|159.87|157.27|0
1642639860000|2022-01-20 00:51:00|159.81|157.21|159.81|157.21|159.94|157.34|159.81|157.21|0
1642639870000|2022-01-20 00:51:10|159.94|157.34|159.53|156.93|159.94|157.34|159.53|156.93|0
1642639880000|2022-01-20 00:51:20|159.4|156.8|159.13|156.53|159.4|156.8|159.13|156.53|0
1642639890000|2022-01-20 00:51:30|158.99|156.39|158.99|156.39|158.99|156.39|158.92|156.32|0
1642639900000|2022-01-20 00:51:40|159.13|156.53|158.99|156.39|159.13|156.53|158.99|156.39|0
1642639910000|2022-01-20 00:51:50|158.92|156.32|159.13|156.53|159.13|156.53|158.92|156.32|0
1642639920000|2022-01-20 00:52:00|159.26|156.66|159.4|156.8|159.53|156.93|159.26|156.66|0
1642639930000|2022-01-20 00:52:10|159.46|156.86|159.53|156.93|159.53|156.93|159.46|156.86|0
1642639940000|2022-01-20 00:52:20|159.4|156.8|159.13|156.53|159.4|156.8|159.13|156.53|0
1642639950000|2022-01-20 00:52:30|159.06|156.46|159.26|156.66|159.26|156.66|159.06|156.46|0
1642639960000|2022-01-20 00:52:40|159.06|156.46|159.19|156.59|159.19|156.59|158.99|156.39|0
1642639970000|2022-01-20 00:52:50|159.13|156.53|158.99|156.39|159.13|156.53|158.99|156.39|0
1642639980000|2022-01-20 00:53:00|158.86|156.26|158.92|156.32|158.92|156.32|158.86|156.26|0
1642639990000|2022-01-20 00:53:10|158.99|156.39|159.26|156.66|159.26|156.66|158.99|156.39|0
1642640000000|2022-01-20 00:53:20|159.4|156.8|159.26|156.66|159.4|156.8|159.26|156.66|0
1642640010000|2022-01-20 00:53:30|159.33|156.73|159.13|156.53|159.33|156.73|159.13|156.53|0
1642640020000|2022-01-20 00:53:40|159.06|156.46|158.99|156.39|159.13|156.53|158.99|156.39|0
1642640030000|2022-01-20 00:53:50|159.06|156.46|159.26|156.66|159.26|156.66|159.06|156.46|0
1642640040000|2022-01-20 00:54:00|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1642640050000|2022-01-20 00:54:10|159.53|156.93|159.53|156.93|159.6|157|159.53|156.93|0
1642640060000|2022-01-20 00:54:20|159.67|157.07|159.8|157.2|159.8|157.2|159.67|157.07|0
1642640070000|2022-01-20 00:54:30|159.73|157.13|160.21|157.61|160.21|157.61|159.73|157.13|0
1642640080000|2022-01-20 00:54:40|160.14|157.54|160.34|157.74|160.34|157.74|160.07|157.47|0
1642640090000|2022-01-20 00:54:50|160.48|157.88|160.48|157.88|160.48|157.88|160.34|157.74|0
1642640100000|2022-01-20 00:55:00|160.55|157.95|160.75|158.15|160.75|158.15|160.34|157.74|0
1642640110000|2022-01-20 00:55:10|160.89|158.29|160.75|158.15|160.89|158.29|160.75|158.15|0
1642640120000|2022-01-20 00:55:20|160.89|158.29|161.02|158.42|161.09|158.49|160.89|158.29|0
1642640130000|2022-01-20 00:55:30|161.16|158.56|161.09|158.49|161.16|158.56|161.02|158.42|0
1642640140000|2022-01-20 00:55:40|161.02|158.42|161.16|158.56|161.16|158.56|161.02|158.42|0
1642640150000|2022-01-20 00:55:50|161.3|158.7|161.5|158.9|161.5|158.9|161.3|158.7|0
1642640160000|2022-01-20 00:56:00|161.16|158.56|161.22|158.62|161.22|158.62|161.16|158.56|0
1642640170000|2022-01-20 00:56:10|161.43|158.83|161.43|158.83|161.43|158.83|161.43|158.83|0
1642640180000|2022-01-20 00:56:20|161.3|158.7|161.02|158.42|161.3|158.7|161.02|158.42|0
1642640190000|2022-01-20 00:56:30|161.16|158.56|161.16|158.56|161.16|158.56|161.09|158.49|0
1642640200000|2022-01-20 00:56:40|161.3|158.7|161.09|158.49|161.3|158.7|161.02|158.42|0
1642640210000|2022-01-20 00:56:50|161.16|158.56|161.16|158.56|161.16|158.56|161.09|158.49|0
1642640220000|2022-01-20 00:57:00|161.09|158.49|161.09|158.49|161.16|158.56|161.09|158.49|0
1642640230000|2022-01-20 00:57:10|161.16|158.56|161.29|158.69|161.29|158.69|161.16|158.56|0
1642640240000|2022-01-20 00:57:20|161.22|158.62|161.09|158.49|161.22|158.62|161.02|158.42|0
1642640250000|2022-01-20 00:57:30|161.16|158.56|161.43|158.83|161.43|158.83|161.09|158.49|0
1642640260000|2022-01-20 00:57:40|161.57|158.97|161.7|159.1|161.7|159.1|161.57|158.97|0
1642640270000|2022-01-20 00:57:50|161.57|158.97|161.7|159.1|161.7|159.1|161.57|158.97|0
1642640280000|2022-01-20 00:58:00|161.57|158.97|161.57|158.97|161.63|159.03|161.5|158.9|0
1642640290000|2022-01-20 00:58:10|161.63|159.03|161.77|159.17|161.77|159.17|161.63|159.03|0
1642640300000|2022-01-20 00:58:20|161.91|159.31|161.98|159.38|161.98|159.38|161.9|159.3|0
1642640310000|2022-01-20 00:58:30|161.7|159.1|161.63|159.03|161.7|159.1|161.63|159.03|0
1642640320000|2022-01-20 00:58:40|161.7|159.1|161.57|158.97|161.7|159.1|161.5|158.9|0
1642640330000|2022-01-20 00:58:50|161.7|159.1|161.7|159.1|161.7|159.1|161.7|159.1|0
1642640340000|2022-01-20 00:59:00|161.77|159.17|161.7|159.1|161.77|159.17|161.7|159.1|0
1642640350000|2022-01-20 00:59:10|161.77|159.17|161.84|159.24|161.98|159.38|161.77|159.17|0
1642640360000|2022-01-20 00:59:20|161.98|159.38|161.98|159.38|161.98|159.38|161.77|159.17|0
1642640370000|2022-01-20 00:59:30|161.97|159.37|162.11|159.51|162.11|159.51|161.97|159.37|0
1642640380000|2022-01-20 00:59:40|161.97|159.37|161.97|159.37|161.97|159.37|161.97|159.37|0
1642640390000|2022-01-20 00:59:50|162.11|159.51|161.84|159.24|162.11|159.51|161.84|159.24|0
1642640400000|2022-01-20 01:00:00|162.11|159.51|163.62|161.02|163.62|161.02|162.11|159.51|0
1642640410000|2022-01-20 01:00:10|164.17|161.57|163.48|160.88|164.17|161.57|163.48|160.88|0
1642640420000|2022-01-20 01:00:20|163.89|161.29|163.89|161.29|164.03|161.43|163.76|161.16|0
1642640430000|2022-01-20 01:00:30|164.03|161.43|163.76|161.16|164.03|161.43|163.76|161.16|0
1642640440000|2022-01-20 01:00:40|163.89|161.29|163.68|161.08|163.89|161.29|163.68|161.08|0
1642640450000|2022-01-20 01:00:50|163.89|161.29|164.03|161.43|164.17|161.57|163.89|161.29|0
1642640460000|2022-01-20 01:01:00|164.31|161.71|164.44|161.84|164.44|161.84|164.31|161.71|0
1642640470000|2022-01-20 01:01:10|164.17|161.57|164.17|161.57|164.31|161.71|164.17|161.57|0
1642640480000|2022-01-20 01:01:20|164.23|161.63|164.31|161.71|164.31|161.71|164.17|161.57|0
1642640490000|2022-01-20 01:01:30|164.17|161.57|164.17|161.57|164.17|161.57|164.17|161.57|0
1642640500000|2022-01-20 01:01:40|164.44|161.84|164.17|161.57|164.44|161.84|164.17|161.57|0
1642640510000|2022-01-20 01:01:50|164.03|161.43|163.89|161.29|164.03|161.43|163.89|161.29|0
1642640520000|2022-01-20 01:02:00|164.03|161.43|163.89|161.29|164.03|161.43|163.89|161.29|0
1642640530000|2022-01-20 01:02:10|163.82|161.22|163.62|161.02|163.82|161.22|163.62|161.02|0
1642640540000|2022-01-20 01:02:20|163.55|160.95|163.41|160.81|163.62|161.02|163.41|160.81|0
1642640550000|2022-01-20 01:02:30|163.62|161.02|163.48|160.88|163.62|161.02|163.34|160.74|0
1642640560000|2022-01-20 01:02:40|163.34|160.74|163.27|160.67|163.34|160.74|163.27|160.67|0
1642640570000|2022-01-20 01:02:50|163.07|160.47|163.2|160.6|163.2|160.6|162.93|160.33|0
1642640580000|2022-01-20 01:03:00|163.34|160.74|163.13|160.53|163.34|160.74|163.07|160.47|0
1642640590000|2022-01-20 01:03:10|163.07|160.47|163.2|160.6|163.2|160.6|163.07|160.47|0
1642640600000|2022-01-20 01:03:20|163.34|160.74|163.62|161.02|163.62|161.02|163.34|160.74|0
1642640610000|2022-01-20 01:03:30|163.89|161.29|164.23|161.63|164.23|161.63|163.89|161.29|0
1642640620000|2022-01-20 01:03:40|164.17|161.57|163.89|161.29|164.17|161.57|163.89|161.29|0
1642640630000|2022-01-20 01:03:50|163.75|161.15|163.75|161.15|163.75|161.15|163.75|161.15|0
1642640640000|2022-01-20 01:04:00|163.62|161.02|163.48|160.88|163.75|161.15|163.48|160.88|0
1642640650000|2022-01-20 01:04:10|163.34|160.74|163.27|160.67|163.41|160.81|163.27|160.67|0
1642640660000|2022-01-20 01:04:20|163.34|160.74|162.72|160.12|163.34|160.74|162.72|160.12|0
1642640670000|2022-01-20 01:04:30|162.65|160.05|162.58|159.98|162.65|160.05|162.58|159.98|0
1642640680000|2022-01-20 01:04:40|162.38|159.78|162.11|159.51|162.38|159.78|162.11|159.51|0
1642640690000|2022-01-20 01:04:50|162.38|159.78|162.31|159.71|162.38|159.78|162.24|159.64|0
1642640700000|2022-01-20 01:05:00|162.24|159.64|161.7|159.1|162.24|159.64|161.7|159.1|0
1642640710000|2022-01-20 01:05:10|161.56|158.96|161.02|158.42|161.56|158.96|161.02|158.42|0
1642640720000|2022-01-20 01:05:20|161.15|158.55|161.15|158.55|161.22|158.62|161.15|158.55|0
1642640730000|2022-01-20 01:05:30|160.88|158.28|161.29|158.69|161.29|158.69|160.88|158.28|0
1642640740000|2022-01-20 01:05:40|161.15|158.55|161.01|158.41|161.15|158.55|160.88|158.28|0
1642640750000|2022-01-20 01:05:50|160.94|158.34|160.88|158.28|160.94|158.34|160.74|158.14|0
1642640760000|2022-01-20 01:06:00|161.01|158.41|160.94|158.34|161.01|158.41|160.88|158.28|0
1642640770000|2022-01-20 01:06:10|161.01|158.41|160.88|158.28|161.01|158.41|160.88|158.28|0
1642640780000|2022-01-20 01:06:20|161.22|158.62|161.22|158.62|161.22|158.62|161.15|158.55|0
1642640790000|2022-01-20 01:06:30|161.15|158.55|161.35|158.75|161.42|158.82|161.15|158.55|0
1642640800000|2022-01-20 01:06:40|161.83|159.23|162.11|159.51|162.11|159.51|161.83|159.23|0
1642640810000|2022-01-20 01:06:50|162.24|159.64|162.11|159.51|162.24|159.64|161.97|159.37|0
1642640820000|2022-01-20 01:07:00|162.24|159.64|162.24|159.64|162.24|159.64|162.17|159.57|0
1642640830000|2022-01-20 01:07:10|162.38|159.78|162.65|160.05|162.65|160.05|162.38|159.78|0
1642640840000|2022-01-20 01:07:20|162.85|160.25|162.79|160.19|162.93|160.33|162.72|160.12|0
1642640850000|2022-01-20 01:07:30|162.93|160.33|162.72|160.12|162.93|160.33|162.65|160.05|0
1642640860000|2022-01-20 01:07:40|162.38|159.78|162.38|159.78|162.38|159.78|162.38|159.78|0
1642640870000|2022-01-20 01:07:50|162.51|159.91|162.85|160.25|162.85|160.25|162.51|159.91|0
1642640880000|2022-01-20 01:08:00|162.93|160.33|162.65|160.05|162.93|160.33|162.65|160.05|0
1642640890000|2022-01-20 01:08:10|162.72|160.12|162.65|160.05|162.72|160.12|162.65|160.05|0
1642640900000|2022-01-20 01:08:20|162.72|160.12|162.72|160.12|162.79|160.19|162.72|160.12|0
1642640920000|2022-01-20 01:08:40|162.79|160.19|162.79|160.19|162.79|160.19|162.72|160.12|0
1642640930000|2022-01-20 01:08:50|162.92|160.32|162.92|160.32|162.99|160.39|162.92|160.32|0
1642640940000|2022-01-20 01:09:00|162.79|160.19|162.79|160.19|162.79|160.19|162.72|160.12|0
1642640950000|2022-01-20 01:09:10|162.72|160.12|162.92|160.32|162.92|160.32|162.65|160.05|0
1642640960000|2022-01-20 01:09:20|162.85|160.25|162.85|160.25|162.85|160.25|162.79|160.19|0
1642640970000|2022-01-20 01:09:30|162.92|160.32|162.85|160.25|162.92|160.32|162.79|160.19|0
1642640980000|2022-01-20 01:09:40|163.06|160.46|163.06|160.46|163.06|160.46|162.99|160.39|0
1642640990000|2022-01-20 01:09:50|162.85|160.25|162.65|160.05|162.85|160.25|162.65|160.05|0
1642641000000|2022-01-20 01:10:00|162.79|160.19|162.79|160.19|162.85|160.25|162.79|160.19|0
1642641010000|2022-01-20 01:10:10|162.65|160.05|162.65|160.05|162.65|160.05|162.65|160.05|0
1642641020000|2022-01-20 01:10:20|162.72|160.12|162.51|159.91|162.79|160.19|162.51|159.91|0
1642641030000|2022-01-20 01:10:30|162.38|159.78|162.38|159.78|162.51|159.91|162.38|159.78|0
1642641040000|2022-01-20 01:10:40|162.3|159.7|162.38|159.78|162.51|159.91|162.3|159.7|0
1642641050000|2022-01-20 01:10:50|162.44|159.84|162.44|159.84|162.44|159.84|162.38|159.78|0
1642641060000|2022-01-20 01:11:00|162.38|159.78|162.1|159.5|162.38|159.78|162.1|159.5|0
1642641070000|2022-01-20 01:11:10|162.24|159.64|162.24|159.64|162.24|159.64|162.17|159.57|0
1642641080000|2022-01-20 01:11:20|162.1|159.5|162.1|159.5|162.1|159.5|162.1|159.5|0
1642641090000|2022-01-20 01:11:30|162.17|159.57|162.1|159.5|162.17|159.57|162.1|159.5|0
1642641100000|2022-01-20 01:11:40|162.17|159.57|162.24|159.64|162.24|159.64|162.1|159.5|0
1642641110000|2022-01-20 01:11:50|161.69|159.09|161.62|159.02|161.83|159.23|161.62|159.02|0
1642641120000|2022-01-20 01:12:00|161.55|158.95|161.28|158.68|161.55|158.95|161.28|158.68|0
1642641130000|2022-01-20 01:12:10|161.35|158.75|161.55|158.95|161.62|159.02|161.35|158.75|0
1642641140000|2022-01-20 01:12:20|161.42|158.82|161.55|158.95|161.55|158.95|161.42|158.82|0
1642641150000|2022-01-20 01:12:30|161.48|158.88|161.69|159.09|161.69|159.09|161.42|158.82|0
1642641160000|2022-01-20 01:12:40|161.83|159.23|161.83|159.23|161.89|159.29|161.83|159.23|0
1642641170000|2022-01-20 01:12:50|161.96|159.36|161.83|159.23|162.03|159.43|161.83|159.23|0
1642641180000|2022-01-20 01:13:00|161.96|159.36|161.69|159.09|162.03|159.43|161.69|159.09|0
1642641190000|2022-01-20 01:13:10|161.76|159.16|161.83|159.23|161.83|159.23|161.69|159.09|0
1642641200000|2022-01-20 01:13:20|161.96|159.36|161.89|159.29|161.96|159.36|161.83|159.23|0
1642641210000|2022-01-20 01:13:30|161.83|159.23|161.96|159.36|161.96|159.36|161.83|159.23|0
1642641220000|2022-01-20 01:13:40|161.89|159.29|162.1|159.5|162.1|159.5|161.89|159.29|0
1642641230000|2022-01-20 01:13:50|161.96|159.36|161.69|159.09|161.96|159.36|161.69|159.09|0
1642641240000|2022-01-20 01:14:00|161.75|159.15|161.89|159.29|161.89|159.29|161.75|159.15|0
1642641250000|2022-01-20 01:14:10|161.83|159.23|162.03|159.43|162.03|159.43|161.83|159.23|0
1642641260000|2022-01-20 01:14:20|161.83|159.23|161.83|159.23|161.83|159.23|161.69|159.09|0
1642641270000|2022-01-20 01:14:30|161.69|159.09|161.75|159.15|161.75|159.15|161.69|159.09|0
1642641280000|2022-01-20 01:14:40|161.69|159.09|161.28|158.68|161.69|159.09|161.14|158.54|0
1642641290000|2022-01-20 01:14:50|161.21|158.61|161.21|158.61|161.21|158.61|161.21|158.61|0
1642641300000|2022-01-20 01:15:00|161.01|158.41|160.73|158.13|161.01|158.41|160.73|158.13|0
1642641310000|2022-01-20 01:15:10|160.19|157.59|159.85|157.25|160.19|157.59|159.85|157.25|0
1642641320000|2022-01-20 01:15:20|159.92|157.32|159.51|156.91|159.92|157.32|159.51|156.91|0
1642641330000|2022-01-20 01:15:30|159.65|157.05|159.65|157.05|159.71|157.11|159.38|156.78|0
1642641340000|2022-01-20 01:15:40|159.38|156.78|159.24|156.64|159.38|156.78|159.11|156.51|0
1642641350000|2022-01-20 01:15:50|159.38|156.78|159.17|156.57|159.38|156.78|159.11|156.51|0
1642641360000|2022-01-20 01:16:00|158.84|156.24|159.11|156.51|159.11|156.51|158.57|155.97|0
1642641370000|2022-01-20 01:16:10|159.31|156.71|159.65|157.05|159.65|157.05|159.31|156.71|0
1642641380000|2022-01-20 01:16:20|159.38|156.78|159.38|156.78|159.38|156.78|159.31|156.71|0
1642641390000|2022-01-20 01:16:30|159.31|156.71|159.17|156.57|159.31|156.71|159.11|156.51|0
1642641400000|2022-01-20 01:16:40|159.31|156.71|159.38|156.78|159.51|156.91|159.31|156.71|0
1642641410000|2022-01-20 01:16:50|159.65|157.05|159.65|157.05|160.05|157.45|159.65|157.05|0
1642641420000|2022-01-20 01:17:00|159.71|157.11|159.78|157.18|159.78|157.18|159.65|157.05|0
1642641430000|2022-01-20 01:17:10|159.58|156.98|159.98|157.38|159.98|157.38|159.38|156.78|0
1642641440000|2022-01-20 01:17:20|159.92|157.32|159.51|156.91|159.92|157.32|159.17|156.57|0
1642641450000|2022-01-20 01:17:30|159.38|156.78|158.97|156.37|159.38|156.78|158.97|156.37|0
1642641460000|2022-01-20 01:17:40|159.11|156.51|159.24|156.64|159.58|156.98|159.11|156.51|0
1642641470000|2022-01-20 01:17:50|159.31|156.71|159.17|156.57|159.31|156.71|159.11|156.51|0
1642641480000|2022-01-20 01:18:00|159.24|156.64|159.17|156.57|159.24|156.64|159.1|156.5|0
1642641490000|2022-01-20 01:18:10|159.1|156.5|159.03|156.43|159.1|156.5|159.03|156.43|0
1642641500000|2022-01-20 01:18:20|159.1|156.5|159.24|156.64|159.38|156.78|159.1|156.5|0
1642641510000|2022-01-20 01:18:30|159.51|156.91|159.1|156.5|159.51|156.91|159.1|156.5|0
1642641520000|2022-01-20 01:18:40|159.17|156.57|158.83|156.23|159.17|156.57|158.83|156.23|0
1642641530000|2022-01-20 01:18:50|158.7|156.1|158.56|155.96|158.7|156.1|158.56|155.96|0
1642641540000|2022-01-20 01:19:00|158.02|155.42|157.76|155.16|158.02|155.42|157.76|155.16|0
1642641550000|2022-01-20 01:19:10|158.02|155.42|158.16|155.56|158.16|155.56|158.02|155.42|0
1642641560000|2022-01-20 01:19:20|158.02|155.42|157.49|154.89|158.02|155.42|157.49|154.89|0
1642641570000|2022-01-20 01:19:30|157.35|154.75|157.62|155.02|157.62|155.02|157.35|154.75|0
1642641580000|2022-01-20 01:19:40|157.89|155.29|158.02|155.42|158.36|155.76|157.89|155.29|0
1642641590000|2022-01-20 01:19:50|157.82|155.22|157.75|155.15|157.95|155.35|157.75|155.15|0
1642641600000|2022-01-20 01:20:00|157.49|154.89|158.22|155.62|158.22|155.62|157.49|154.89|0
1642641610000|2022-01-20 01:20:10|158.02|155.42|157.89|155.29|158.02|155.42|157.89|155.29|0
1642641620000|2022-01-20 01:20:20|157.95|155.35|157.89|155.29|158.16|155.56|157.89|155.29|0
1642641630000|2022-01-20 01:20:30|157.35|154.75|157.35|154.75|157.35|154.75|157.22|154.62|0
1642641640000|2022-01-20 01:20:40|156.88|154.28|157.28|154.68|157.28|154.68|156.88|154.28|0
1642641650000|2022-01-20 01:20:50|157.35|154.75|157.55|154.95|157.55|154.95|157.35|154.75|0
1642641660000|2022-01-20 01:21:00|157.35|154.75|157.22|154.62|157.35|154.75|157.08|154.48|0
1642641670000|2022-01-20 01:21:10|157.35|154.75|157.55|154.95|157.55|154.95|157.22|154.62|0
1642641680000|2022-01-20 01:21:20|157.75|155.15|158.02|155.42|158.02|155.42|157.75|155.15|0
1642641690000|2022-01-20 01:21:30|157.68|155.08|157.62|155.02|157.75|155.15|157.62|155.02|0
1642641700000|2022-01-20 01:21:40|157.68|155.08|157.62|155.02|157.75|155.15|157.62|155.02|0
1642641710000|2022-01-20 01:21:50|157.68|155.08|157.48|154.88|157.68|155.08|157.48|154.88|0
1642641720000|2022-01-20 01:22:00|157.35|154.75|156.95|154.35|157.35|154.75|156.95|154.35|0
1642641730000|2022-01-20 01:22:10|157.01|154.41|157.08|154.48|157.35|154.75|157.01|154.41|0
1642641740000|2022-01-20 01:22:20|156.81|154.21|156.54|153.94|156.81|154.21|156.54|153.94|0
1642641750000|2022-01-20 01:22:30|156.68|154.08|156.14|153.54|156.68|154.08|156.14|153.54|0
1642641760000|2022-01-20 01:22:40|156.07|153.47|156.07|153.47|156.14|153.54|156.07|153.47|0
1642641770000|2022-01-20 01:22:50|156.14|153.54|156.01|153.41|156.14|153.54|156.01|153.41|0
1642641780000|2022-01-20 01:23:00|155.88|153.28|156.54|153.94|156.54|153.94|155.88|153.28|0
1642641790000|2022-01-20 01:23:10|156.95|154.35|157.21|154.61|157.21|154.61|156.95|154.35|0
1642641800000|2022-01-20 01:23:20|157.35|154.75|157.35|154.75|157.35|154.75|157.28|154.68|0
1642641810000|2022-01-20 01:23:30|157.55|154.95|157.48|154.88|157.62|155.02|157.48|154.88|0
1642641820000|2022-01-20 01:23:40|157.62|155.02|157.68|155.08|157.75|155.15|157.62|155.02|0
1642641830000|2022-01-20 01:23:50|157.89|155.29|157.82|155.22|157.89|155.29|157.75|155.15|0
1642641840000|2022-01-20 01:24:00|157.75|155.15|157.48|154.88|157.75|155.15|157.48|154.88|0
1642641850000|2022-01-20 01:24:10|157.62|155.02|157.62|155.02|157.75|155.15|157.55|154.95|0
1642641860000|2022-01-20 01:24:20|157.75|155.15|158.02|155.42|158.02|155.42|157.75|155.15|0
1642641870000|2022-01-20 01:24:30|158.08|155.48|157.75|155.15|158.15|155.55|157.75|155.15|0
1642641880000|2022-01-20 01:24:40|157.89|155.29|158.15|155.55|158.15|155.55|157.89|155.29|0
1642641890000|2022-01-20 01:24:50|158.02|155.42|158.02|155.42|158.02|155.42|157.75|155.15|0
1642641900000|2022-01-20 01:25:00|158.08|155.48|157.55|154.95|158.08|155.48|157.21|154.61|0
1642641910000|2022-01-20 01:25:10|157.21|154.61|157.35|154.75|157.41|154.81|157.14|154.54|0
1642641920000|2022-01-20 01:25:20|157.48|154.88|157.81|155.21|157.88|155.28|157.48|154.88|0
1642641930000|2022-01-20 01:25:30|157.68|155.08|157.35|154.75|157.68|155.08|157.35|154.75|0
1642641940000|2022-01-20 01:25:40|157.28|154.68|157.48|154.88|157.48|154.88|157.08|154.48|0
1642641950000|2022-01-20 01:25:50|157.75|155.15|158.02|155.42|158.02|155.42|157.75|155.15|0
1642641960000|2022-01-20 01:26:00|158.29|155.69|158.49|155.89|158.49|155.89|158.29|155.69|0
1642641970000|2022-01-20 01:26:10|158.42|155.82|158.49|155.89|158.56|155.96|158.42|155.82|0
1642641980000|2022-01-20 01:26:20|158.56|155.96|158.76|156.16|158.83|156.23|158.56|155.96|0
1642641990000|2022-01-20 01:26:30|158.56|155.96|158.69|156.09|158.69|156.09|158.49|155.89|0
1642642000000|2022-01-20 01:26:40|159.23|156.63|159.23|156.63|159.23|156.63|158.96|156.36|0
1642642010000|2022-01-20 01:26:50|159.16|156.56|160.04|157.44|160.04|157.44|159.16|156.56|0
1642642020000|2022-01-20 01:27:00|160.18|157.58|160.32|157.72|160.32|157.72|160.18|157.58|0
1642642030000|2022-01-20 01:27:10|160.18|157.58|160.04|157.44|160.25|157.65|160.04|157.44|0
1642642040000|2022-01-20 01:27:20|159.77|157.17|160.04|157.44|160.04|157.44|159.77|157.17|0
1642642050000|2022-01-20 01:27:30|159.91|157.31|160.04|157.44|160.04|157.44|159.91|157.31|0
1642642060000|2022-01-20 01:27:40|159.77|157.17|159.64|157.04|159.77|157.17|159.64|157.04|0
1642642070000|2022-01-20 01:27:50|159.57|156.97|159.5|156.9|159.64|157.04|159.5|156.9|0
1642642080000|2022-01-20 01:28:00|159.37|156.77|159.77|157.17|159.77|157.17|159.37|156.77|0
1642642090000|2022-01-20 01:28:10|159.64|157.04|159.64|157.04|159.64|157.04|159.64|157.04|0
1642642100000|2022-01-20 01:28:20|159.77|157.17|159.7|157.1|159.77|157.17|159.7|157.1|0
1642642110000|2022-01-20 01:28:30|159.64|157.04|159.91|157.31|160.04|157.44|159.64|157.04|0
1642642120000|2022-01-20 01:28:40|160.04|157.44|160.31|157.71|160.31|157.71|160.04|157.44|0
1642642130000|2022-01-20 01:28:50|160.11|157.51|159.91|157.31|160.11|157.51|159.91|157.31|0
1642642140000|2022-01-20 01:29:00|159.77|157.17|159.57|156.97|159.77|157.17|159.5|156.9|0
1642642150000|2022-01-20 01:29:10|159.5|156.9|159.91|157.31|159.91|157.31|159.5|156.9|0
1642642160000|2022-01-20 01:29:20|159.77|157.17|159.64|157.04|159.77|157.17|159.64|157.04|0
1642642170000|2022-01-20 01:29:30|159.57|156.97|159.64|157.04|159.7|157.1|159.57|156.97|0
1642642180000|2022-01-20 01:29:40|159.91|157.31|159.91|157.31|159.97|157.37|159.91|157.31|0
1642642190000|2022-01-20 01:29:50|160.04|157.44|160.31|157.71|160.31|157.71|160.04|157.44|0
1642642200000|2022-01-20 01:30:00|160.45|157.85|160.31|157.71|160.45|157.85|160.31|157.71|0
1642642210000|2022-01-20 01:30:10|160.72|158.12|161.13|158.53|161.13|158.53|160.72|158.12|0
1642642220000|2022-01-20 01:30:20|161.4|158.8|161.13|158.53|161.4|158.8|160.99|158.39|0
1642642230000|2022-01-20 01:30:30|161.27|158.67|160.65|158.05|161.27|158.67|160.65|158.05|0
1642642240000|2022-01-20 01:30:40|160.79|158.19|160.92|158.32|160.92|158.32|160.58|157.98|0
1642642250000|2022-01-20 01:30:50|160.86|158.26|161.27|158.67|161.27|158.67|160.86|158.26|0
1642642260000|2022-01-20 01:31:00|160.99|158.39|160.99|158.39|161.13|158.53|160.99|158.39|0
1642642270000|2022-01-20 01:31:10|161.06|158.46|160.72|158.12|161.06|158.46|160.72|158.12|0
1642642280000|2022-01-20 01:31:20|160.45|157.85|160.45|157.85|160.51|157.91|160.31|157.71|0
1642642290000|2022-01-20 01:31:30|160.58|157.98|160.45|157.85|160.58|157.98|160.45|157.85|0
1642642300000|2022-01-20 01:31:40|160.04|157.44|159.91|157.31|160.04|157.44|159.91|157.31|0
1642642310000|2022-01-20 01:31:50|159.97|157.37|159.9|157.3|159.97|157.37|159.9|157.3|0
1642642320000|2022-01-20 01:32:00|159.97|157.37|159.97|157.37|160.04|157.44|159.97|157.37|0
1642642330000|2022-01-20 01:32:10|160.18|157.58|160.72|158.12|160.72|158.12|160.11|157.51|0
1642642340000|2022-01-20 01:32:20|160.86|158.26|160.99|158.39|160.99|158.39|160.72|158.12|0
1642642350000|2022-01-20 01:32:30|160.92|158.32|160.45|157.85|160.99|158.39|160.45|157.85|0
1642642360000|2022-01-20 01:32:40|160.51|157.91|160.78|158.18|160.78|158.18|160.51|157.91|0
1642642370000|2022-01-20 01:32:50|160.86|158.26|161.19|158.59|161.19|158.59|160.72|158.12|0
1642642380000|2022-01-20 01:33:00|161.06|158.46|161.26|158.66|161.26|158.66|161.06|158.46|0
1642642390000|2022-01-20 01:33:10|161.06|158.46|161.33|158.73|161.33|158.73|161.06|158.46|0
1642642400000|2022-01-20 01:33:20|161.13|158.53|161.33|158.73|161.33|158.73|161.13|158.53|0
1642642410000|2022-01-20 01:33:30|161.13|158.53|161.13|158.53|161.13|158.53|160.99|158.39|0
1642642420000|2022-01-20 01:33:40|160.99|158.39|160.92|158.32|160.99|158.39|160.72|158.12|0
1642642430000|2022-01-20 01:33:50|160.58|157.98|160.31|157.71|160.58|157.98|160.31|157.71|0
1642642440000|2022-01-20 01:34:00|160.45|157.85|160.78|158.18|160.78|158.18|160.31|157.71|0
1642642450000|2022-01-20 01:34:10|160.72|158.12|160.72|158.12|160.72|158.12|160.65|158.05|0
1642642460000|2022-01-20 01:34:20|160.58|157.98|160.45|157.85|160.58|157.98|160.45|157.85|0
1642642470000|2022-01-20 01:34:30|160.31|157.71|160.31|157.71|160.31|157.71|160.31|157.71|0
1642642480000|2022-01-20 01:34:40|160.51|157.91|160.45|157.85|160.65|158.05|160.45|157.85|0
1642642490000|2022-01-20 01:34:50|160.99|158.39|161.13|158.53|161.33|158.73|160.99|158.39|0
1642642500000|2022-01-20 01:35:00|160.99|158.39|160.85|158.25|160.99|158.39|160.85|158.25|0
1642642510000|2022-01-20 01:35:10|160.99|158.39|160.58|157.98|160.99|158.39|160.58|157.98|0
1642642520000|2022-01-20 01:35:20|160.44|157.84|160.44|157.84|160.44|157.84|160.31|157.71|0
1642642530000|2022-01-20 01:35:30|160.24|157.64|160.24|157.64|160.31|157.71|160.24|157.64|0
1642642540000|2022-01-20 01:35:40|160.31|157.71|160.99|158.39|160.99|158.39|160.31|157.71|0
1642642550000|2022-01-20 01:35:50|161.12|158.52|160.92|158.32|161.12|158.52|160.85|158.25|0
1642642560000|2022-01-20 01:36:00|161.05|158.45|160.99|158.39|161.05|158.45|160.99|158.39|0
1642642570000|2022-01-20 01:36:10|160.72|158.12|161.53|158.93|161.53|158.93|160.72|158.12|0
1642642580000|2022-01-20 01:36:20|161.67|159.07|161.4|158.8|161.67|159.07|161.33|158.73|0
1642642590000|2022-01-20 01:36:30|161.46|158.86|161.26|158.66|161.46|158.86|161.26|158.66|0
1642642600000|2022-01-20 01:36:40|161.4|158.8|161.26|158.66|161.46|158.86|161.26|158.66|0
1642642610000|2022-01-20 01:36:50|160.99|158.39|160.72|158.12|160.99|158.39|160.72|158.12|0
1642642620000|2022-01-20 01:37:00|160.78|158.18|160.72|158.12|160.85|158.25|160.72|158.12|0
1642642630000|2022-01-20 01:37:10|160.99|158.39|160.92|158.32|160.99|158.39|160.92|158.32|0
1642642640000|2022-01-20 01:37:20|160.99|158.39|161.26|158.66|161.26|158.66|160.99|158.39|0
1642642650000|2022-01-20 01:37:30|161.19|158.59|161.26|158.66|161.26|158.66|161.19|158.59|0
1642642660000|2022-01-20 01:37:40|161.4|158.8|161.4|158.8|161.4|158.8|161.26|158.66|0
1642642670000|2022-01-20 01:37:50|161.26|158.66|161.8|159.2|161.8|159.2|161.26|158.66|0
1642642680000|2022-01-20 01:38:00|161.94|159.34|161.8|159.2|161.94|159.34|161.8|159.2|0
1642642690000|2022-01-20 01:38:10|161.87|159.27|162.08|159.48|162.08|159.48|161.87|159.27|0
1642642700000|2022-01-20 01:38:20|161.8|159.2|161.87|159.27|161.87|159.27|161.8|159.2|0
1642642710000|2022-01-20 01:38:30|161.8|159.2|161.67|159.07|161.8|159.2|161.67|159.07|0
1642642720000|2022-01-20 01:38:40|161.6|159|161.53|158.93|161.6|159|161.46|158.86|0
1642642730000|2022-01-20 01:38:50|161.67|159.07|161.8|159.2|161.8|159.2|161.67|159.07|0
1642642740000|2022-01-20 01:39:00|161.87|159.27|161.39|158.79|161.94|159.34|161.39|158.79|0
1642642750000|2022-01-20 01:39:10|161.26|158.66|161.26|158.66|161.26|158.66|161.26|158.66|0
1642642760000|2022-01-20 01:39:20|160.99|158.39|161.53|158.93|161.53|158.93|160.99|158.39|0
1642642770000|2022-01-20 01:39:30|161.39|158.79|161.39|158.79|161.39|158.79|161.39|158.79|0
1642642780000|2022-01-20 01:39:40|161.46|158.86|161.53|158.93|161.53|158.93|161.46|158.86|0
1642642790000|2022-01-20 01:39:50|161.46|158.86|161.39|158.79|161.46|158.86|161.39|158.79|0
1642642800000|2022-01-20 01:40:00|161.26|158.66|161.26|158.66|161.39|158.79|161.26|158.66|0
1642642810000|2022-01-20 01:40:10|161.12|158.52|160.91|158.31|161.19|158.59|160.91|158.31|0
1642642820000|2022-01-20 01:40:20|160.85|158.25|160.17|157.57|160.85|158.25|160.03|157.43|0
1642642830000|2022-01-20 01:40:30|160.03|157.43|159.22|156.62|160.03|157.43|159.22|156.62|0
1642642840000|2022-01-20 01:40:40|159.49|156.89|159.49|156.89|159.49|156.89|159.36|156.76|0
1642642850000|2022-01-20 01:40:50|159.76|157.16|159.63|157.03|159.76|157.16|159.63|157.03|0
1642642860000|2022-01-20 01:41:00|159.69|157.09|159.76|157.16|159.76|157.16|159.69|157.09|0
1642642870000|2022-01-20 01:41:10|159.9|157.3|159.83|157.23|160.03|157.43|159.83|157.23|0
1642642880000|2022-01-20 01:41:20|159.63|157.03|159.96|157.36|159.96|157.36|159.35|156.75|0
1642642890000|2022-01-20 01:41:30|160.1|157.5|160.23|157.63|160.3|157.7|160.1|157.5|0
1642642900000|2022-01-20 01:41:40|160.1|157.5|159.9|157.3|160.1|157.5|159.9|157.3|0
1642642910000|2022-01-20 01:41:50|159.96|157.36|160.03|157.43|160.1|157.5|159.96|157.36|0
1642642920000|2022-01-20 01:42:00|160.1|157.5|160.3|157.7|160.3|157.7|160.1|157.5|0
1642642930000|2022-01-20 01:42:10|160.44|157.84|160.17|157.57|160.44|157.84|160.17|157.57|0
1642642940000|2022-01-20 01:42:20|160.1|157.5|159.96|157.36|160.17|157.57|159.96|157.36|0
1642642950000|2022-01-20 01:42:30|160.03|157.43|160.44|157.84|160.44|157.84|160.03|157.43|0
1642642960000|2022-01-20 01:42:40|160.5|157.9|161.12|158.52|161.12|158.52|160.5|157.9|0
1642642970000|2022-01-20 01:42:50|161.18|158.58|161.12|158.52|161.18|158.58|161.12|158.52|0
1642642980000|2022-01-20 01:43:00|161.05|158.45|161.18|158.58|161.18|158.58|161.05|158.45|0
1642642990000|2022-01-20 01:43:10|161.25|158.65|161.25|158.65|161.25|158.65|161.25|158.65|0
1642643000000|2022-01-20 01:43:20|161.18|158.58|161.25|158.65|161.25|158.65|161.18|158.58|0
1642643010000|2022-01-20 01:43:30|161.12|158.52|161.32|158.72|161.39|158.79|161.12|158.52|0
1642643020000|2022-01-20 01:43:40|161.25|158.65|161.05|158.45|161.25|158.65|161.05|158.45|0
1642643030000|2022-01-20 01:43:50|161.12|158.52|161.18|158.58|161.25|158.65|161.12|158.52|0
1642643040000|2022-01-20 01:44:00|161.25|158.65|161.12|158.52|161.25|158.65|161.12|158.52|0
1642643050000|2022-01-20 01:44:10|161.18|158.58|161.25|158.65|161.25|158.65|161.18|158.58|0
1642643060000|2022-01-20 01:44:20|161.18|158.58|161.12|158.52|161.25|158.65|161.12|158.52|0
1642643070000|2022-01-20 01:44:30|160.98|158.38|160.98|158.38|160.98|158.38|160.84|158.24|0
1642643080000|2022-01-20 01:44:40|160.84|158.24|161.12|158.52|161.12|158.52|160.84|158.24|0
1642643090000|2022-01-20 01:44:50|160.98|158.38|160.84|158.24|160.98|158.38|160.84|158.24|0
1642643100000|2022-01-20 01:45:00|160.98|158.38|160.98|158.38|161.12|158.52|160.98|158.38|0
1642643110000|2022-01-20 01:45:10|161.12|158.52|161.25|158.65|161.25|158.65|161.12|158.52|0
1642643120000|2022-01-20 01:45:20|161.39|158.79|161.93|159.33|161.93|159.33|161.39|158.79|0
1642643130000|2022-01-20 01:45:30|162|159.4|162.14|159.54|162.14|159.54|162|159.4|0
1642643140000|2022-01-20 01:45:40|162.07|159.47|162.07|159.47|162.07|159.47|162|159.4|0
1642643150000|2022-01-20 01:45:50|161.93|159.33|162.21|159.61|162.21|159.61|161.93|159.33|0
1642643160000|2022-01-20 01:46:00|162.34|159.74|162.62|160.02|162.62|160.02|162.34|159.74|0
1642643170000|2022-01-20 01:46:10|162.41|159.81|162.48|159.88|162.48|159.88|162.41|159.81|0
1642643180000|2022-01-20 01:46:20|162.55|159.95|162.55|159.95|162.62|160.02|162.55|159.95|0
1642643190000|2022-01-20 01:46:30|162.62|160.02|162.62|160.02|162.62|160.02|162.62|160.02|0
1642643200000|2022-01-20 01:46:40|162.55|159.95|162.21|159.61|162.62|160.02|162.21|159.61|0
1642643210000|2022-01-20 01:46:50|162.14|159.54|162.41|159.81|162.41|159.81|162.14|159.54|0
1642643220000|2022-01-20 01:47:00|162.62|160.02|162.48|159.88|162.62|160.02|162.48|159.88|0
1642643230000|2022-01-20 01:47:10|162.34|159.74|162.21|159.61|162.34|159.74|162.21|159.61|0
1642643240000|2022-01-20 01:47:20|162.34|159.74|162.34|159.74|162.34|159.74|162.14|159.54|0
1642643250000|2022-01-20 01:47:30|162.41|159.81|162.48|159.88|162.62|160.02|162.41|159.81|0
1642643260000|2022-01-20 01:47:40|162.62|160.02|162.48|159.88|162.62|160.02|162.48|159.88|0
1642643270000|2022-01-20 01:47:50|162.62|160.02|162.48|159.88|162.62|160.02|162.48|159.88|0
1642643280000|2022-01-20 01:48:00|162.62|160.02|162.48|159.88|162.68|160.08|162.48|159.88|0
1642643290000|2022-01-20 01:48:10|162.68|160.08|162.89|160.29|162.89|160.29|162.62|160.02|0
1642643300000|2022-01-20 01:48:20|162.75|160.15|162.62|160.02|162.75|160.15|162.62|160.02|0
1642643310000|2022-01-20 01:48:30|162.75|160.15|162.62|160.02|162.75|160.15|162.62|160.02|0
1642643330000|2022-01-20 01:48:50|162.75|160.15|162.89|160.29|162.89|160.29|162.75|160.15|0
1642643340000|2022-01-20 01:49:00|162.75|160.15|162.48|159.88|163.03|160.43|162.48|159.88|0
1642643350000|2022-01-20 01:49:10|162.34|159.74|162.48|159.88|162.48|159.88|162.27|159.67|0
1642643360000|2022-01-20 01:49:20|162.34|159.74|162.34|159.74|162.34|159.74|162.2|159.6|0
1642643370000|2022-01-20 01:49:30|162.27|159.67|162.48|159.88|162.48|159.88|162.2|159.6|0
1642643380000|2022-01-20 01:49:40|162.34|159.74|162.2|159.6|162.34|159.74|162.2|159.6|0
1642643390000|2022-01-20 01:49:50|162.27|159.67|162.2|159.6|162.27|159.67|162.2|159.6|0
1642643400000|2022-01-20 01:50:00|162.07|159.47|162.34|159.74|162.34|159.74|162.07|159.47|0
1642643410000|2022-01-20 01:50:10|162.07|159.47|162.07|159.47|162.07|159.47|161.93|159.33|0
1642643420000|2022-01-20 01:50:20|161.93|159.33|161.66|159.06|161.93|159.33|161.66|159.06|0
1642643430000|2022-01-20 01:50:30|161.79|159.19|161.79|159.19|161.79|159.19|161.66|159.06|0
1642643450000|2022-01-20 01:50:50|161.72|159.12|161.52|158.92|161.72|159.12|161.52|158.92|0
1642643460000|2022-01-20 01:51:00|161.45|158.85|161.66|159.06|161.93|159.33|161.45|158.85|0
1642643470000|2022-01-20 01:51:10|161.79|159.19|161.79|159.19|161.79|159.19|161.79|159.19|0
1642643500000|2022-01-20 01:51:40|161.93|159.33|162.2|159.6|162.2|159.6|161.93|159.33|0
1642643510000|2022-01-20 01:51:50|162.07|159.47|161.99|159.39|162.07|159.47|161.99|159.39|0
1642643520000|2022-01-20 01:52:00|162.07|159.47|162.13|159.53|162.13|159.53|162.07|159.47|0
1642643530000|2022-01-20 01:52:10|162.2|159.6|162.13|159.53|162.2|159.6|162.07|159.47|0
1642643540000|2022-01-20 01:52:20|162.2|159.6|161.79|159.19|162.2|159.6|161.79|159.19|0
1642643550000|2022-01-20 01:52:30|161.86|159.26|161.93|159.33|161.93|159.33|161.86|159.26|0
1642643560000|2022-01-20 01:52:40|162.06|159.46|162.2|159.6|162.2|159.6|162.06|159.46|0
1642643570000|2022-01-20 01:52:50|162.06|159.46|162.06|159.46|162.06|159.46|162.06|159.46|0
1642643580000|2022-01-20 01:53:00|161.93|159.33|162.61|160.01|162.61|160.01|161.93|159.33|0
1642643590000|2022-01-20 01:53:10|162.47|159.87|162.54|159.94|162.54|159.94|162.47|159.87|0
1642643600000|2022-01-20 01:53:20|162.4|159.8|162.2|159.6|162.4|159.8|162.2|159.6|0
1642643610000|2022-01-20 01:53:30|162.34|159.74|162.27|159.67|162.34|159.74|162.27|159.67|0
1642643620000|2022-01-20 01:53:40|162.2|159.6|162.2|159.6|162.2|159.6|162.13|159.53|0
1642643630000|2022-01-20 01:53:50|162.06|159.46|161.93|159.33|162.06|159.46|161.93|159.33|0
1642643640000|2022-01-20 01:54:00|161.79|159.19|162.06|159.46|162.06|159.46|161.79|159.19|0
1642643650000|2022-01-20 01:54:10|162.13|159.53|162.06|159.46|162.13|159.53|162.06|159.46|0
1642643660000|2022-01-20 01:54:20|162.13|159.53|161.79|159.19|162.13|159.53|161.79|159.19|0
1642643670000|2022-01-20 01:54:30|161.86|159.26|161.99|159.39|161.99|159.39|161.86|159.26|0
1642643680000|2022-01-20 01:54:40|162.06|159.46|162.06|159.46|162.06|159.46|161.93|159.33|0
1642643690000|2022-01-20 01:54:50|161.93|159.33|162.06|159.46|162.06|159.46|161.93|159.33|0
1642643700000|2022-01-20 01:55:00|162.2|159.6|162.2|159.6|162.2|159.6|162.2|159.6|0
1642643710000|2022-01-20 01:55:10|161.93|159.33|161.93|159.33|161.93|159.33|161.93|159.33|0
1642643720000|2022-01-20 01:55:20|161.85|159.25|162.06|159.46|162.06|159.46|161.85|159.25|0
1642643730000|2022-01-20 01:55:30|162.2|159.6|162.34|159.74|162.34|159.74|162.2|159.6|0
1642643740000|2022-01-20 01:55:40|162.4|159.8|162.54|159.94|162.54|159.94|162.4|159.8|0
1642643750000|2022-01-20 01:55:50|162.47|159.87|162.4|159.8|162.47|159.87|162.34|159.74|0
1642643760000|2022-01-20 01:56:00|162.47|159.87|162.34|159.74|162.47|159.87|162.34|159.74|0
1642643770000|2022-01-20 01:56:10|162.2|159.6|162.26|159.66|162.34|159.74|162.2|159.6|0
1642643780000|2022-01-20 01:56:20|162.2|159.6|162.13|159.53|162.34|159.74|162.13|159.53|0
1642643790000|2022-01-20 01:56:30|162.2|159.6|162.33|159.73|162.34|159.74|162.2|159.6|0
1642643800000|2022-01-20 01:56:40|162.2|159.6|162.2|159.6|162.2|159.6|162.2|159.6|0
1642643810000|2022-01-20 01:56:50|162.33|159.73|162.4|159.8|162.4|159.8|162.33|159.73|0
1642643820000|2022-01-20 01:57:00|162.61|160.01|162.67|160.07|162.75|160.15|162.61|160.01|0
1642643830000|2022-01-20 01:57:10|162.54|159.94|162.4|159.8|162.54|159.94|162.4|159.8|0
1642643840000|2022-01-20 01:57:20|162.54|159.94|162.33|159.73|162.54|159.94|162.33|159.73|0
1642643850000|2022-01-20 01:57:30|162.26|159.66|162.26|159.66|162.26|159.66|162.26|159.66|0
1642643860000|2022-01-20 01:57:40|162.06|159.46|162.13|159.53|162.13|159.53|162.06|159.46|0
1642643870000|2022-01-20 01:57:50|162.2|159.6|162.06|159.46|162.2|159.6|162.06|159.46|0
1642643880000|2022-01-20 01:58:00|161.99|159.39|162.13|159.53|162.13|159.53|161.99|159.39|0
1642643890000|2022-01-20 01:58:10|162.06|159.46|161.92|159.32|162.06|159.46|161.92|159.32|0
1642643900000|2022-01-20 01:58:20|162.06|159.46|162.06|159.46|162.06|159.46|162.06|159.46|0
1642643910000|2022-01-20 01:58:30|162.13|159.53|161.79|159.19|162.13|159.53|161.79|159.19|0
1642643920000|2022-01-20 01:58:40|161.92|159.32|162.2|159.6|162.2|159.6|161.92|159.32|0
1642643930000|2022-01-20 01:58:50|162.33|159.73|162.2|159.6|162.33|159.73|162.2|159.6|0
1642643940000|2022-01-20 01:59:00|161.99|159.39|161.92|159.32|161.99|159.39|161.92|159.32|0
1642643950000|2022-01-20 01:59:10|161.99|159.39|161.79|159.19|161.99|159.39|161.79|159.19|0
1642643960000|2022-01-20 01:59:20|161.92|159.32|161.79|159.19|161.92|159.32|161.79|159.19|0
1642643970000|2022-01-20 01:59:30|161.71|159.11|161.65|159.05|161.71|159.11|161.65|159.05|0
1642643990000|2022-01-20 01:59:50|161.51|158.91|161.79|159.19|161.79|159.19|161.51|158.91|0
1642644000000|2022-01-20 02:00:00|161.92|159.32|161.92|159.32|161.92|159.32|161.79|159.19|0
1642644010000|2022-01-20 02:00:10|162.33|159.73|162.33|159.73|162.33|159.73|162.33|159.73|0
1642644020000|2022-01-20 02:00:20|162.19|159.59|162.19|159.59|162.19|159.59|162.19|159.59|0
1642644030000|2022-01-20 02:00:30|162.33|159.73|162.26|159.66|162.33|159.73|162.19|159.59|0
1642644040000|2022-01-20 02:00:40|162.4|159.8|162.47|159.87|162.47|159.87|162.33|159.73|0
1642644050000|2022-01-20 02:00:50|162.33|159.73|162.33|159.73|162.4|159.8|162.33|159.73|0
1642644060000|2022-01-20 02:01:00|162.19|159.59|162.19|159.59|162.33|159.73|162.19|159.59|0
1642644070000|2022-01-20 02:01:10|162.33|159.73|162.6|160|162.6|160|162.33|159.73|0
1642644080000|2022-01-20 02:01:20|162.53|159.93|162.47|159.87|162.53|159.93|162.47|159.87|0
1642644090000|2022-01-20 02:01:30|162.6|160|162.6|160|162.67|160.07|162.6|160|0
1642644100000|2022-01-20 02:01:40|162.74|160.14|162.88|160.28|163.02|160.42|162.74|160.14|0
1642644110000|2022-01-20 02:01:50|163.02|160.42|163.56|160.96|163.56|160.96|163.02|160.42|0
1642644120000|2022-01-20 02:02:00|163.43|160.83|163.56|160.96|163.56|160.96|163.43|160.83|0
1642644130000|2022-01-20 02:02:10|163.7|161.1|163.56|160.96|163.7|161.1|163.56|160.96|0
1642644140000|2022-01-20 02:02:20|163.7|161.1|163.84|161.24|163.84|161.24|163.56|160.96|0
1642644150000|2022-01-20 02:02:30|163.7|161.1|163.84|161.24|163.84|161.24|163.7|161.1|0
1642644160000|2022-01-20 02:02:40|163.7|161.1|163.98|161.38|163.98|161.38|163.7|161.1|0
1642644170000|2022-01-20 02:02:50|164.11|161.51|163.7|161.1|164.11|161.51|163.7|161.1|0
1642644180000|2022-01-20 02:03:00|163.56|160.96|163.7|161.1|163.7|161.1|163.56|160.96|0
1642644190000|2022-01-20 02:03:10|163.84|161.24|163.77|161.17|163.84|161.24|163.7|161.1|0
1642644200000|2022-01-20 02:03:20|163.84|161.24|163.77|161.17|163.84|161.24|163.77|161.17|0
1642644210000|2022-01-20 02:03:30|163.84|161.24|163.84|161.24|163.98|161.38|163.84|161.24|0
1642644220000|2022-01-20 02:03:40|163.98|161.38|163.84|161.24|164.04|161.44|163.84|161.24|0
1642644230000|2022-01-20 02:03:50|163.9|161.3|163.9|161.3|163.9|161.3|163.9|161.3|0
1642644240000|2022-01-20 02:04:00|163.97|161.37|163.84|161.24|163.97|161.37|163.84|161.24|0
1642644250000|2022-01-20 02:04:10|164.11|161.51|164.04|161.44|164.11|161.51|163.97|161.37|0
1642644260000|2022-01-20 02:04:20|163.97|161.37|163.97|161.37|163.97|161.37|163.84|161.24|0
1642644270000|2022-01-20 02:04:30|164.11|161.51|163.97|161.37|164.11|161.51|163.97|161.37|0
1642644280000|2022-01-20 02:04:40|164.11|161.51|163.97|161.37|164.11|161.51|163.97|161.37|0
1642644300000|2022-01-20 02:05:00|164.04|161.44|164.25|161.65|164.25|161.65|164.04|161.44|0
1642644310000|2022-01-20 02:05:10|164.11|161.51|164.25|161.65|164.25|161.65|164.11|161.51|0
1642644320000|2022-01-20 02:05:20|164.11|161.51|164.18|161.58|164.18|161.58|164.11|161.51|0
1642644330000|2022-01-20 02:05:30|164.11|161.51|164.11|161.51|164.11|161.51|164.11|161.51|0
1642644340000|2022-01-20 02:05:40|163.97|161.37|163.97|161.37|164.11|161.51|163.97|161.37|0
1642644350000|2022-01-20 02:05:50|163.9|161.3|163.84|161.24|163.9|161.3|163.84|161.24|0
1642644360000|2022-01-20 02:06:00|163.97|161.37|163.97|161.37|164.11|161.51|163.97|161.37|0
1642644370000|2022-01-20 02:06:10|163.9|161.3|163.84|161.24|163.97|161.37|163.84|161.24|0
1642644380000|2022-01-20 02:06:20|163.7|161.1|163.7|161.1|163.7|161.1|163.7|161.1|0
1642644390000|2022-01-20 02:06:30|163.84|161.24|163.84|161.24|163.84|161.24|163.76|161.16|0
1642644400000|2022-01-20 02:06:40|163.76|161.16|163.7|161.1|163.76|161.16|163.63|161.03|0
1642644410000|2022-01-20 02:06:50|163.76|161.16|163.76|161.16|163.76|161.16|163.76|161.16|0
1642644420000|2022-01-20 02:07:00|163.7|161.1|163.7|161.1|163.76|161.16|163.7|161.1|0
1642644440000|2022-01-20 02:07:20|163.56|160.96|163.7|161.1|163.7|161.1|163.56|160.96|0
1642644450000|2022-01-20 02:07:30|163.83|161.23|163.97|161.37|163.97|161.37|163.83|161.23|0
1642644460000|2022-01-20 02:07:40|163.9|161.3|163.9|161.3|163.97|161.37|163.83|161.23|0
1642644470000|2022-01-20 02:07:50|163.97|161.37|163.97|161.37|163.97|161.37|163.9|161.3|0
1642644480000|2022-01-20 02:08:00|163.9|161.3|163.83|161.23|163.9|161.3|163.76|161.16|0
1642644490000|2022-01-20 02:08:10|163.9|161.3|163.83|161.23|163.9|161.3|163.83|161.23|0
1642644500000|2022-01-20 02:08:20|163.7|161.1|163.83|161.23|163.83|161.23|163.7|161.1|0
1642644510000|2022-01-20 02:08:30|163.76|161.16|163.83|161.23|163.83|161.23|163.76|161.16|0
1642644520000|2022-01-20 02:08:40|163.76|161.16|163.7|161.1|163.83|161.23|163.7|161.1|0
1642644530000|2022-01-20 02:08:50|163.49|160.89|163.62|161.02|163.62|161.02|163.49|160.89|0
1642644540000|2022-01-20 02:09:00|163.7|161.1|163.76|161.16|163.76|161.16|163.7|161.1|0
1642644550000|2022-01-20 02:09:10|163.7|161.1|163.7|161.1|163.7|161.1|163.7|161.1|0
1642644560000|2022-01-20 02:09:20|163.62|161.02|163.62|161.02|163.62|161.02|163.62|161.02|0
1642644570000|2022-01-20 02:09:30|163.7|161.1|163.83|161.23|163.83|161.23|163.7|161.1|0
1642644580000|2022-01-20 02:09:40|163.9|161.3|163.83|161.23|163.97|161.37|163.83|161.23|0
1642644590000|2022-01-20 02:09:50|163.69|161.09|163.69|161.09|163.69|161.09|163.69|161.09|0
1642644600000|2022-01-20 02:10:00|163.83|161.23|163.97|161.37|163.97|161.37|163.83|161.23|0
1642644610000|2022-01-20 02:10:10|164.11|161.51|164.24|161.64|164.31|161.71|164.11|161.51|0
1642644620000|2022-01-20 02:10:20|164.11|161.51|163.97|161.37|164.11|161.51|163.97|161.37|0
1642644630000|2022-01-20 02:10:30|164.11|161.51|163.83|161.23|164.11|161.51|163.83|161.23|0
1642644640000|2022-01-20 02:10:40|163.9|161.3|163.56|160.96|163.9|161.3|163.56|160.96|0
1642644650000|2022-01-20 02:10:50|163.69|161.09|163.83|161.23|163.83|161.23|163.69|161.09|0
1642644660000|2022-01-20 02:11:00|163.69|161.09|163.69|161.09|163.83|161.23|163.69|161.09|0
1642644670000|2022-01-20 02:11:10|163.62|161.02|163.69|161.09|163.76|161.16|163.62|161.02|0
1642644680000|2022-01-20 02:11:20|163.62|161.02|163.56|160.96|163.69|161.09|163.56|160.96|0
1642644690000|2022-01-20 02:11:30|163.69|161.09|163.76|161.16|163.76|161.16|163.69|161.09|0
1642644700000|2022-01-20 02:11:40|163.9|161.3|163.97|161.37|164.11|161.51|163.9|161.3|0
1642644710000|2022-01-20 02:11:50|163.9|161.3|163.83|161.23|163.9|161.3|163.83|161.23|0
1642644720000|2022-01-20 02:12:00|163.69|161.09|163.69|161.09|163.76|161.16|163.69|161.09|0
1642644730000|2022-01-20 02:12:10|163.83|161.23|163.83|161.23|163.83|161.23|163.83|161.23|0
1642644740000|2022-01-20 02:12:20|164.24|161.64|164.66|162.06|164.66|162.06|164.24|161.64|0
1642644750000|2022-01-20 02:12:30|164.38|161.78|164.24|161.64|164.38|161.78|164.24|161.64|0
1642644760000|2022-01-20 02:12:40|164.31|161.71|164.38|161.78|164.38|161.78|164.24|161.64|0
1642644770000|2022-01-20 02:12:50|164.52|161.92|164.38|161.78|164.52|161.92|164.38|161.78|0
1642644780000|2022-01-20 02:13:00|164.24|161.64|164.24|161.64|164.24|161.64|164.24|161.64|0
1642644790000|2022-01-20 02:13:10|164.17|161.57|164.17|161.57|164.17|161.57|164.17|161.57|0
1642644800000|2022-01-20 02:13:20|164.1|161.5|163.97|161.37|164.1|161.5|163.97|161.37|0
1642644810000|2022-01-20 02:13:30|164.1|161.5|164.03|161.43|164.1|161.5|163.97|161.37|0
1642644820000|2022-01-20 02:13:40|163.97|161.37|164.03|161.43|164.1|161.5|163.97|161.37|0
1642644830000|2022-01-20 02:13:50|164.1|161.5|164.24|161.64|164.24|161.64|164.1|161.5|0
1642644840000|2022-01-20 02:14:00|164.1|161.5|163.97|161.37|164.1|161.5|163.97|161.37|0
1642644850000|2022-01-20 02:14:10|163.83|161.23|163.97|161.37|163.97|161.37|163.83|161.23|0
1642644860000|2022-01-20 02:14:20|163.83|161.23|163.83|161.23|163.83|161.23|163.83|161.23|0
1642644870000|2022-01-20 02:14:30|163.76|161.16|163.76|161.16|163.83|161.23|163.76|161.16|0
1642644880000|2022-01-20 02:14:40|163.83|161.23|163.62|161.02|163.83|161.23|163.55|160.95|0
1642644890000|2022-01-20 02:14:50|163.55|160.95|163.42|160.82|163.55|160.95|163.42|160.82|0
1642644900000|2022-01-20 02:15:00|163.55|160.95|163.55|160.95|163.62|161.02|163.55|160.95|0
1642644910000|2022-01-20 02:15:10|163.42|160.82|163.34|160.74|163.48|160.88|163.34|160.74|0
1642644920000|2022-01-20 02:15:20|163.42|160.82|163.41|160.81|163.42|160.82|163.41|160.81|0
1642644930000|2022-01-20 02:15:30|163.55|160.95|163.41|160.81|163.55|160.95|163.34|160.74|0
1642644940000|2022-01-20 02:15:40|163.48|160.88|163.55|160.95|163.55|160.95|163.48|160.88|0
1642644950000|2022-01-20 02:15:50|163.69|161.09|163.69|161.09|163.69|161.09|163.69|161.09|0
1642644960000|2022-01-20 02:16:00|163.76|161.16|163.83|161.23|163.83|161.23|163.76|161.16|0
1642644970000|2022-01-20 02:16:10|163.96|161.36|163.69|161.09|163.96|161.36|163.69|161.09|0
1642644980000|2022-01-20 02:16:20|163.55|160.95|163.69|161.09|163.69|161.09|163.55|160.95|0
1642644990000|2022-01-20 02:16:30|163.83|161.23|163.55|160.95|163.83|161.23|163.55|160.95|0
1642645000000|2022-01-20 02:16:40|163.69|161.09|163.69|161.09|163.69|161.09|163.55|160.95|0
1642645010000|2022-01-20 02:16:50|163.62|161.02|163.69|161.09|163.69|161.09|163.62|161.02|0
1642645020000|2022-01-20 02:17:00|163.55|160.95|163.69|161.09|163.75|161.15|163.55|160.95|0
1642645030000|2022-01-20 02:17:10|163.83|161.23|164.1|161.5|164.1|161.5|163.83|161.23|0
1642645040000|2022-01-20 02:17:20|164.03|161.43|163.96|161.36|164.03|161.43|163.96|161.36|0
1642645050000|2022-01-20 02:17:30|164.03|161.43|163.96|161.36|164.03|161.43|163.96|161.36|0
1642645060000|2022-01-20 02:17:40|164.1|161.5|164.1|161.5|164.1|161.5|164.1|161.5|0
1642645070000|2022-01-20 02:17:50|164.24|161.64|164.65|162.05|164.65|162.05|164.24|161.64|0
1642645080000|2022-01-20 02:18:00|164.51|161.91|164.65|162.05|164.65|162.05|164.51|161.91|0
1642645090000|2022-01-20 02:18:10|164.79|162.19|164.79|162.19|164.79|162.19|164.72|162.12|0
1642645100000|2022-01-20 02:18:20|164.93|162.33|164.86|162.26|164.93|162.33|164.79|162.19|0
1642645110000|2022-01-20 02:18:30|164.65|162.05|164.79|162.19|164.79|162.19|164.65|162.05|0
1642645120000|2022-01-20 02:18:40|164.93|162.33|164.79|162.19|164.93|162.33|164.79|162.19|0
1642645130000|2022-01-20 02:18:50|164.51|161.91|164.51|161.91|164.51|161.91|164.51|161.91|0
1642645140000|2022-01-20 02:19:00|164.65|162.05|164.51|161.91|164.65|162.05|164.51|161.91|0
1642645150000|2022-01-20 02:19:10|164.37|161.77|164.3|161.7|164.37|161.77|164.24|161.64|0
1642645160000|2022-01-20 02:19:20|164.44|161.84|164.37|161.77|164.44|161.84|164.37|161.77|0
1642645170000|2022-01-20 02:19:30|164.24|161.64|164.24|161.64|164.37|161.77|164.24|161.64|0
1642645180000|2022-01-20 02:19:40|164.37|161.77|164.37|161.77|164.37|161.77|164.37|161.77|0
1642645200000|2022-01-20 02:20:00|164.24|161.64|164.37|161.77|164.37|161.77|164.24|161.64|0
1642645210000|2022-01-20 02:20:10|164.24|161.64|164.24|161.64|164.24|161.64|164.24|161.64|0
1642645220000|2022-01-20 02:20:20|164.1|161.5|164.24|161.64|164.24|161.64|164.1|161.5|0
1642645230000|2022-01-20 02:20:30|164.3|161.7|164.24|161.64|164.3|161.7|164.24|161.64|0
1642645240000|2022-01-20 02:20:40|164.1|161.5|164.1|161.5|164.1|161.5|164.1|161.5|0
1642645250000|2022-01-20 02:20:50|163.96|161.36|163.96|161.36|163.96|161.36|163.96|161.36|0
1642645260000|2022-01-20 02:21:00|163.89|161.29|163.75|161.15|163.96|161.36|163.75|161.15|0
1642645270000|2022-01-20 02:21:10|163.68|161.08|163.41|160.81|163.68|161.08|163.41|160.81|0
1642645280000|2022-01-20 02:21:20|163.55|160.95|163.55|160.95|163.61|161.01|163.55|160.95|0
1642645290000|2022-01-20 02:21:30|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1642645300000|2022-01-20 02:21:40|163.55|160.95|163.55|160.95|163.55|160.95|163.55|160.95|0
1642645310000|2022-01-20 02:21:50|163.48|160.88|163.55|160.95|163.55|160.95|163.48|160.88|0
1642645320000|2022-01-20 02:22:00|163.48|160.88|163.55|160.95|163.55|160.95|163.41|160.81|0
1642645330000|2022-01-20 02:22:10|163.48|160.88|163.55|160.95|163.55|160.95|163.27|160.67|0
1642645340000|2022-01-20 02:22:20|163.41|160.81|163.41|160.81|163.41|160.81|163.41|160.81|0
1642645350000|2022-01-20 02:22:30|163.47|160.87|163.41|160.81|163.47|160.87|163.41|160.81|0
1642645360000|2022-01-20 02:22:40|163.55|160.95|163.47|160.87|163.55|160.95|163.41|160.81|0
1642645370000|2022-01-20 02:22:50|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1642645380000|2022-01-20 02:23:00|163.75|161.15|163.96|161.36|163.96|161.36|163.75|161.15|0
1642645390000|2022-01-20 02:23:10|163.82|161.22|163.75|161.15|163.82|161.22|163.75|161.15|0
1642645400000|2022-01-20 02:23:20|163.82|161.22|163.75|161.15|163.82|161.22|163.68|161.08|0
1642645410000|2022-01-20 02:23:30|163.68|161.08|163.68|161.08|163.75|161.15|163.68|161.08|0
1642645420000|2022-01-20 02:23:40|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1642645430000|2022-01-20 02:23:50|163.96|161.36|163.82|161.22|163.96|161.36|163.82|161.22|0
1642645440000|2022-01-20 02:24:00|163.89|161.29|163.89|161.29|163.89|161.29|163.89|161.29|0
1642645450000|2022-01-20 02:24:10|163.82|161.22|163.75|161.15|163.82|161.22|163.75|161.15|0
1642645460000|2022-01-20 02:24:20|163.68|161.08|163.54|160.94|163.68|161.08|163.54|160.94|0
1642645470000|2022-01-20 02:24:30|163.68|161.08|163.54|160.94|163.68|161.08|163.54|160.94|0
1642645480000|2022-01-20 02:24:40|163.61|161.01|163.82|161.22|163.82|161.22|163.61|161.01|0
1642645490000|2022-01-20 02:24:50|163.75|161.15|163.96|161.36|163.96|161.36|163.75|161.15|0
1642645500000|2022-01-20 02:25:00|164.02|161.42|164.02|161.42|164.02|161.42|164.02|161.42|0
1642645510000|2022-01-20 02:25:10|163.96|161.36|163.82|161.22|163.96|161.36|163.82|161.22|0
1642645520000|2022-01-20 02:25:20|163.96|161.36|163.96|161.36|163.96|161.36|163.88|161.28|0
1642645530000|2022-01-20 02:25:30|163.88|161.28|163.68|161.08|163.88|161.28|163.68|161.08|0
1642645540000|2022-01-20 02:25:40|163.54|160.94|163.61|161.01|163.68|161.08|163.54|160.94|0
1642645550000|2022-01-20 02:25:50|163.54|160.94|163.61|161.01|163.61|161.01|163.54|160.94|0
1642645560000|2022-01-20 02:26:00|163.68|161.08|163.54|160.94|163.68|161.08|163.54|160.94|0
1642645570000|2022-01-20 02:26:10|163.41|160.81|163.54|160.94|163.54|160.94|163.41|160.81|0
1642645580000|2022-01-20 02:26:20|163.61|161.01|163.54|160.94|163.68|161.08|163.47|160.87|0
1642645590000|2022-01-20 02:26:30|163.61|161.01|163.47|160.87|163.61|161.01|163.47|160.87|0
1642645600000|2022-01-20 02:26:40|163.41|160.81|163.61|161.01|163.61|161.01|163.41|160.81|0
1642645610000|2022-01-20 02:26:50|163.54|160.94|163.27|160.67|163.54|160.94|163.27|160.67|0
1642645620000|2022-01-20 02:27:00|163.4|160.8|163.27|160.67|163.4|160.8|163.27|160.67|0
1642645630000|2022-01-20 02:27:10|163.4|160.8|163.4|160.8|163.47|160.87|163.4|160.8|0
1642645640000|2022-01-20 02:27:20|163.54|160.94|163.4|160.8|163.54|160.94|163.4|160.8|0
1642645650000|2022-01-20 02:27:30|163.27|160.67|163.4|160.8|163.4|160.8|163.27|160.67|0
1642645660000|2022-01-20 02:27:40|163.33|160.73|163.4|160.8|163.4|160.8|163.33|160.73|0
1642645670000|2022-01-20 02:27:50|163.54|160.94|163.82|161.22|163.82|161.22|163.54|160.94|0
1642645680000|2022-01-20 02:28:00|163.68|161.08|163.68|161.08|163.82|161.22|163.68|161.08|0
1642645690000|2022-01-20 02:28:10|163.61|161.01|163.68|161.08|163.68|161.08|163.61|161.01|0
1642645700000|2022-01-20 02:28:20|163.61|161.01|163.68|161.08|163.68|161.08|163.54|160.94|0
1642645730000|2022-01-20 02:28:50|163.74|161.14|163.68|161.08|163.74|161.14|163.68|161.08|0
1642645740000|2022-01-20 02:29:00|163.82|161.22|164.09|161.49|164.09|161.49|163.82|161.22|0
1642645750000|2022-01-20 02:29:10|163.95|161.35|163.82|161.22|163.95|161.35|163.82|161.22|0
1642645760000|2022-01-20 02:29:20|163.68|161.08|163.4|160.8|163.68|161.08|163.4|160.8|0
1642645770000|2022-01-20 02:29:30|163.27|160.67|163.4|160.8|163.4|160.8|163.27|160.67|0
1642645780000|2022-01-20 02:29:40|163.33|160.73|163.33|160.73|163.33|160.73|163.33|160.73|0
1642645790000|2022-01-20 02:29:50|163.4|160.8|163.4|160.8|163.47|160.87|163.4|160.8|0
1642645800000|2022-01-20 02:30:00|163.47|160.87|163.54|160.94|163.54|160.94|163.4|160.8|0
1642645810000|2022-01-20 02:30:10|163.4|160.8|163.54|160.94|163.54|160.94|163.4|160.8|0
1642645820000|2022-01-20 02:30:20|163.4|160.8|163.26|160.66|163.4|160.8|163.26|160.66|0
1642645830000|2022-01-20 02:30:30|163.4|160.8|163.26|160.66|163.4|160.8|163.26|160.66|0
1642645840000|2022-01-20 02:30:40|163.4|160.8|163.4|160.8|163.4|160.8|163.33|160.73|0
1642645850000|2022-01-20 02:30:50|163.26|160.66|163.13|160.53|163.26|160.66|163.13|160.53|0
1642645860000|2022-01-20 02:31:00|163.26|160.66|163.54|160.94|163.54|160.94|163.26|160.66|0
1642645870000|2022-01-20 02:31:10|163.6|161|163.47|160.87|163.6|161|163.47|160.87|0
1642645880000|2022-01-20 02:31:20|163.54|160.94|163.54|160.94|163.68|161.08|163.54|160.94|0
1642645890000|2022-01-20 02:31:30|163.6|161|163.68|161.08|163.81|161.21|163.6|161|0
1642645900000|2022-01-20 02:31:40|163.74|161.14|163.68|161.08|163.81|161.21|163.68|161.08|0
1642645910000|2022-01-20 02:31:50|163.81|161.21|163.81|161.21|163.81|161.21|163.74|161.14|0
1642645920000|2022-01-20 02:32:00|163.95|161.35|163.95|161.35|163.95|161.35|163.95|161.35|0
1642645930000|2022-01-20 02:32:10|164.09|161.49|164.09|161.49|164.09|161.49|164.09|161.49|0
1642645940000|2022-01-20 02:32:20|164.02|161.42|164.02|161.42|164.02|161.42|163.95|161.35|0
1642645950000|2022-01-20 02:32:30|164.09|161.49|164.23|161.63|164.23|161.63|164.09|161.49|0
1642645960000|2022-01-20 02:32:40|164.15|161.55|164.15|161.55|164.15|161.55|164.15|161.55|0
1642645970000|2022-01-20 02:32:50|164.23|161.63|164.22|161.62|164.23|161.63|164.09|161.49|0
1642645980000|2022-01-20 02:33:00|164.15|161.55|164.22|161.62|164.22|161.62|164.09|161.49|0
1642645990000|2022-01-20 02:33:10|164.36|161.76|164.29|161.69|164.36|161.76|164.22|161.62|0
1642646000000|2022-01-20 02:33:20|164.36|161.76|164.22|161.62|164.36|161.76|164.22|161.62|0
1642646010000|2022-01-20 02:33:30|164.29|161.69|164.36|161.76|164.36|161.76|164.29|161.69|0
1642646020000|2022-01-20 02:33:40|164.5|161.9|164.64|162.04|164.64|162.04|164.5|161.9|0
1642646030000|2022-01-20 02:33:50|164.7|162.1|164.91|162.31|164.91|162.31|164.7|162.1|0
1642646040000|2022-01-20 02:34:00|164.84|162.24|164.78|162.18|164.84|162.24|164.78|162.18|0
1642646050000|2022-01-20 02:34:10|164.84|162.24|164.7|162.1|164.84|162.24|164.7|162.1|0
1642646060000|2022-01-20 02:34:20|164.78|162.18|164.64|162.04|164.78|162.18|164.64|162.04|0
1642646070000|2022-01-20 02:34:30|164.7|162.1|164.64|162.04|164.78|162.18|164.64|162.04|0
1642646080000|2022-01-20 02:34:40|164.7|162.1|164.77|162.17|164.77|162.17|164.7|162.1|0
1642646090000|2022-01-20 02:34:50|164.7|162.1|164.77|162.17|164.77|162.17|164.7|162.1|0
1642646100000|2022-01-20 02:35:00|164.91|162.31|164.91|162.31|164.91|162.31|164.91|162.31|0
1642646110000|2022-01-20 02:35:10|164.77|162.17|164.77|162.17|164.84|162.24|164.77|162.17|0
1642646120000|2022-01-20 02:35:20|164.91|162.31|164.77|162.17|164.91|162.31|164.77|162.17|0
1642646130000|2022-01-20 02:35:30|164.84|162.24|164.84|162.24|164.84|162.24|164.84|162.24|0
1642646140000|2022-01-20 02:35:40|164.91|162.31|164.77|162.17|164.91|162.31|164.77|162.17|0
1642646150000|2022-01-20 02:35:50|164.64|162.04|164.77|162.17|164.77|162.17|164.64|162.04|0
1642646160000|2022-01-20 02:36:00|164.91|162.31|164.98|162.38|164.98|162.38|164.91|162.31|0
1642646170000|2022-01-20 02:36:10|164.91|162.31|164.84|162.24|164.91|162.31|164.84|162.24|0
1642646180000|2022-01-20 02:36:20|164.91|162.31|165.19|162.59|165.19|162.59|164.91|162.31|0
1642646190000|2022-01-20 02:36:30|165.05|162.45|165.19|162.59|165.19|162.59|165.05|162.45|0
1642646210000|2022-01-20 02:36:50|165.25|162.65|165.33|162.73|165.33|162.73|165.25|162.65|0
1642646220000|2022-01-20 02:37:00|165.46|162.86|165.25|162.65|165.46|162.86|165.25|162.65|0
1642646230000|2022-01-20 02:37:10|165.19|162.59|165.33|162.73|165.33|162.73|165.19|162.59|0
1642646240000|2022-01-20 02:37:20|165.19|162.59|165.33|162.73|165.33|162.73|165.19|162.59|0
1642646250000|2022-01-20 02:37:30|165.46|162.86|165.46|162.86|165.46|162.86|165.32|162.72|0
1642646260000|2022-01-20 02:37:40|165.39|162.79|165.46|162.86|165.46|162.86|165.39|162.79|0
1642646280000|2022-01-20 02:38:00|165.53|162.93|165.46|162.86|165.53|162.93|165.46|162.86|0
1642646290000|2022-01-20 02:38:10|165.32|162.72|165.32|162.72|165.32|162.72|165.32|162.72|0
1642646300000|2022-01-20 02:38:20|165.46|162.86|165.32|162.72|165.46|162.86|165.32|162.72|0
1642646310000|2022-01-20 02:38:30|165.19|162.59|165.19|162.59|165.32|162.72|165.19|162.59|0
1642646320000|2022-01-20 02:38:40|165.32|162.72|165.19|162.59|165.32|162.72|165.19|162.59|0
1642646330000|2022-01-20 02:38:50|165.32|162.72|165.32|162.72|165.32|162.72|165.32|162.72|0
1642646350000|2022-01-20 02:39:10|165.39|162.79|165.46|162.86|165.46|162.86|165.32|162.72|0
1642646360000|2022-01-20 02:39:20|165.32|162.72|165.19|162.59|165.32|162.72|165.19|162.59|0
1642646370000|2022-01-20 02:39:30|165.05|162.45|165.05|162.45|165.05|162.45|165.05|162.45|0
1642646380000|2022-01-20 02:39:40|164.91|162.31|164.91|162.31|164.91|162.31|164.91|162.31|0
1642646390000|2022-01-20 02:39:50|165.05|162.45|165.05|162.45|165.05|162.45|165.05|162.45|0
1642646400000|2022-01-20 02:40:00|164.97|162.37|164.97|162.37|165.05|162.45|164.97|162.37|0
1642646410000|2022-01-20 02:40:10|165.05|162.45|164.91|162.31|165.05|162.45|164.91|162.31|0
1642646430000|2022-01-20 02:40:30|164.77|162.17|164.77|162.17|164.77|162.17|164.77|162.17|0
1642646440000|2022-01-20 02:40:40|164.91|162.31|164.77|162.17|164.91|162.31|164.77|162.17|0
1642646460000|2022-01-20 02:41:00|164.91|162.31|164.91|162.31|164.91|162.31|164.91|162.31|0
1642646470000|2022-01-20 02:41:10|165.05|162.45|164.91|162.31|165.05|162.45|164.91|162.31|0
1642646480000|2022-01-20 02:41:20|165.05|162.45|165.05|162.45|165.18|162.58|165.05|162.45|0
1642646490000|2022-01-20 02:41:30|165.11|162.51|165.04|162.44|165.11|162.51|165.04|162.44|0
1642646500000|2022-01-20 02:41:40|164.97|162.37|164.91|162.31|164.97|162.37|164.91|162.31|0
1642646510000|2022-01-20 02:41:50|164.97|162.37|165.04|162.44|165.04|162.44|164.97|162.37|0
1642646520000|2022-01-20 02:42:00|164.91|162.31|165.18|162.58|165.18|162.58|164.91|162.31|0
1642646530000|2022-01-20 02:42:10|165.11|162.51|164.91|162.31|165.11|162.51|164.91|162.31|0
1642646540000|2022-01-20 02:42:20|164.97|162.37|165.04|162.44|165.04|162.44|164.91|162.31|0
1642646550000|2022-01-20 02:42:30|165.18|162.58|165.18|162.58|165.18|162.58|165.11|162.51|0
1642646570000|2022-01-20 02:42:50|165.04|162.44|165.04|162.44|165.04|162.44|165.04|162.44|0
1642646580000|2022-01-20 02:43:00|164.91|162.31|164.91|162.31|164.91|162.31|164.91|162.31|0
1642646600000|2022-01-20 02:43:20|164.77|162.17|164.49|161.89|164.77|162.17|164.49|161.89|0
1642646610000|2022-01-20 02:43:30|164.42|161.82|164.08|161.48|164.49|161.89|164.08|161.48|0
1642646620000|2022-01-20 02:43:40|163.94|161.34|164.08|161.48|164.08|161.48|163.94|161.34|0
1642646630000|2022-01-20 02:43:50|163.94|161.34|163.94|161.34|163.94|161.34|163.94|161.34|0
1642646640000|2022-01-20 02:44:00|163.8|161.2|163.8|161.2|163.8|161.2|163.8|161.2|0
1642646650000|2022-01-20 02:44:10|163.94|161.34|163.8|161.2|163.94|161.34|163.8|161.2|0
1642646660000|2022-01-20 02:44:20|163.66|161.06|163.66|161.06|163.66|161.06|163.66|161.06|0
1642646670000|2022-01-20 02:44:30|163.73|161.13|163.66|161.06|163.8|161.2|163.66|161.06|0
1642646680000|2022-01-20 02:44:40|163.53|160.93|163.66|161.06|163.66|161.06|163.53|160.93|0
1642646690000|2022-01-20 02:44:50|163.53|160.93|163.45|160.85|163.53|160.93|163.45|160.85|0
1642646700000|2022-01-20 02:45:00|163.53|160.93|163.53|160.93|163.53|160.93|163.53|160.93|0
1642646710000|2022-01-20 02:45:10|163.66|161.06|163.53|160.93|163.66|161.06|163.53|160.93|0
1642646720000|2022-01-20 02:45:20|163.39|160.79|163.11|160.51|163.39|160.79|163.11|160.51|0
1642646730000|2022-01-20 02:45:30|163.18|160.58|163.11|160.51|163.25|160.65|163.11|160.51|0
1642646740000|2022-01-20 02:45:40|163.25|160.65|163.25|160.65|163.39|160.79|163.25|160.65|0
1642646750000|2022-01-20 02:45:50|163.11|160.51|162.7|160.1|163.11|160.51|162.7|160.1|0
1642646760000|2022-01-20 02:46:00|162.57|159.97|162.43|159.83|162.57|159.97|162.43|159.83|0
1642646770000|2022-01-20 02:46:10|162.29|159.69|162.56|159.96|162.56|159.96|162.29|159.69|0
1642646780000|2022-01-20 02:46:20|162.7|160.1|162.56|159.96|162.84|160.24|162.56|159.96|0
1642646790000|2022-01-20 02:46:30|162.43|159.83|162.43|159.83|162.43|159.83|162.43|159.83|0
1642646810000|2022-01-20 02:46:50|162.56|159.96|162.56|159.96|162.56|159.96|162.56|159.96|0
1642646830000|2022-01-20 02:47:10|162.7|160.1|162.7|160.1|162.7|160.1|162.7|160.1|0
1642646840000|2022-01-20 02:47:20|162.63|160.03|162.9|160.3|162.9|160.3|162.63|160.03|0
1642646850000|2022-01-20 02:47:30|162.84|160.24|162.84|160.24|162.84|160.24|162.84|160.24|0
1642646860000|2022-01-20 02:47:40|162.7|160.1|162.7|160.1|162.7|160.1|162.7|160.1|0
1642646870000|2022-01-20 02:47:50|162.84|160.24|162.84|160.24|162.84|160.24|162.84|160.24|0
1642646890000|2022-01-20 02:48:10|162.7|160.1|162.56|159.96|162.7|160.1|162.56|159.96|0
1642646900000|2022-01-20 02:48:20|162.43|159.83|162.49|159.89|162.49|159.89|162.43|159.83|0
1642646910000|2022-01-20 02:48:30|162.56|159.96|162.7|160.1|162.7|160.1|162.49|159.89|0
1642646920000|2022-01-20 02:48:40|162.77|160.17|162.84|160.24|162.84|160.24|162.77|160.17|0
1642646940000|2022-01-20 02:49:00|162.7|160.1|162.56|159.96|162.7|160.1|162.56|159.96|0
1642646950000|2022-01-20 02:49:10|162.7|160.1|162.7|160.1|162.84|160.24|162.7|160.1|0
1642646960000|2022-01-20 02:49:20|162.56|159.96|162.43|159.83|162.56|159.96|162.43|159.83|0
1642646970000|2022-01-20 02:49:30|162.15|159.55|162.7|160.1|162.7|160.1|162.15|159.55|0
1642646980000|2022-01-20 02:49:40|162.63|160.03|162.84|160.24|162.84|160.24|162.63|160.03|0
1642646990000|2022-01-20 02:49:50|162.97|160.37|162.84|160.24|162.97|160.37|162.84|160.24|0
1642647000000|2022-01-20 02:50:00|162.9|160.3|162.84|160.24|162.9|160.3|162.84|160.24|0
1642647010000|2022-01-20 02:50:10|162.9|160.3|163.11|160.51|163.11|160.51|162.9|160.3|0
1642647020000|2022-01-20 02:50:20|162.97|160.37|163.11|160.51|163.11|160.51|162.97|160.37|0
1642647030000|2022-01-20 02:50:30|163.25|160.65|163.11|160.51|163.25|160.65|163.11|160.51|0
1642647060000|2022-01-20 02:51:00|163.04|160.44|163.11|160.51|163.11|160.51|163.04|160.44|0
1642647070000|2022-01-20 02:51:10|162.97|160.37|163.11|160.51|163.11|160.51|162.97|160.37|0
1642647080000|2022-01-20 02:51:20|162.97|160.37|162.97|160.37|163.04|160.44|162.97|160.37|0
1642647090000|2022-01-20 02:51:30|163.11|160.51|162.97|160.37|163.11|160.51|162.97|160.37|0
1642647100000|2022-01-20 02:51:40|163.11|160.51|163.11|160.51|163.11|160.51|163.11|160.51|0
1642647110000|2022-01-20 02:51:50|163.04|160.44|163.11|160.51|163.11|160.51|163.04|160.44|0
1642647120000|2022-01-20 02:52:00|163.25|160.65|163.38|160.78|163.38|160.78|163.25|160.65|0
1642647130000|2022-01-20 02:52:10|163.31|160.71|163.31|160.71|163.31|160.71|163.25|160.65|0
1642647140000|2022-01-20 02:52:20|163.38|160.78|163.38|160.78|163.38|160.78|163.38|160.78|0
1642647150000|2022-01-20 02:52:30|163.31|160.71|163.31|160.71|163.31|160.71|163.31|160.71|0
1642647160000|2022-01-20 02:52:40|163.24|160.64|163.31|160.71|163.31|160.71|163.24|160.64|0
1642647170000|2022-01-20 02:52:50|163.24|160.64|163.31|160.71|163.38|160.78|163.24|160.64|0
1642647180000|2022-01-20 02:53:00|163.17|160.57|163.17|160.57|163.24|160.64|163.17|160.57|0
1642647190000|2022-01-20 02:53:10|163.11|160.51|163.38|160.78|163.38|160.78|163.11|160.51|0
1642647210000|2022-01-20 02:53:30|163.52|160.92|163.66|161.06|163.66|161.06|163.52|160.92|0
1642647220000|2022-01-20 02:53:40|163.58|160.98|163.58|160.98|163.58|160.98|163.52|160.92|0
1642647230000|2022-01-20 02:53:50|163.52|160.92|163.66|161.06|163.66|161.06|163.52|160.92|0
1642647240000|2022-01-20 02:54:00|163.58|160.98|163.66|161.06|163.66|161.06|163.58|160.98|0
1642647250000|2022-01-20 02:54:10|163.58|160.98|163.58|160.98|163.58|160.98|163.58|160.98|0
1642647260000|2022-01-20 02:54:20|163.52|160.92|163.45|160.85|163.52|160.92|163.38|160.78|0
1642647270000|2022-01-20 02:54:30|163.52|160.92|163.38|160.78|163.52|160.92|163.38|160.78|0
1642647280000|2022-01-20 02:54:40|163.52|160.92|163.52|160.92|163.52|160.92|163.38|160.78|0
1642647290000|2022-01-20 02:54:50|163.38|160.78|163.38|160.78|163.38|160.78|163.31|160.71|0
1642647300000|2022-01-20 02:55:00|163.31|160.71|163.38|160.78|163.38|160.78|163.31|160.71|0
1642647310000|2022-01-20 02:55:10|163.52|160.92|163.58|160.98|163.58|160.98|163.52|160.92|0
1642647320000|2022-01-20 02:55:20|163.65|161.05|163.65|161.05|163.65|161.05|163.65|161.05|0
1642647330000|2022-01-20 02:55:30|163.79|161.19|163.79|161.19|163.79|161.19|163.79|161.19|0
1642647350000|2022-01-20 02:55:50|163.72|161.12|163.79|161.19|163.79|161.19|163.72|161.12|0
1642647360000|2022-01-20 02:56:00|163.93|161.33|163.79|161.19|163.93|161.33|163.79|161.19|0
1642647370000|2022-01-20 02:56:10|163.65|161.05|163.72|161.12|163.72|161.12|163.65|161.05|0
1642647380000|2022-01-20 02:56:20|163.65|161.05|163.52|160.92|163.65|161.05|163.52|160.92|0
1642647390000|2022-01-20 02:56:30|163.65|161.05|163.65|161.05|163.65|161.05|163.65|161.05|0
1642647400000|2022-01-20 02:56:40|163.52|160.92|163.52|160.92|163.52|160.92|163.52|160.92|0
1642647410000|2022-01-20 02:56:50|163.38|160.78|163.52|160.92|163.52|160.92|163.38|160.78|0
1642647420000|2022-01-20 02:57:00|163.38|160.78|163.24|160.64|163.52|160.92|163.24|160.64|0
1642647430000|2022-01-20 02:57:10|163.1|160.5|163.38|160.78|163.38|160.78|163.1|160.5|0
1642647440000|2022-01-20 02:57:20|163.24|160.64|162.97|160.37|163.24|160.64|162.97|160.37|0
1642647450000|2022-01-20 02:57:30|163.03|160.43|163.1|160.5|163.1|160.5|163.03|160.43|0
1642647460000|2022-01-20 02:57:40|163.03|160.43|163.03|160.43|163.1|160.5|163.03|160.43|0
1642647470000|2022-01-20 02:57:50|162.97|160.37|163.1|160.5|163.1|160.5|162.97|160.37|0
1642647480000|2022-01-20 02:58:00|162.97|160.37|163.1|160.5|163.1|160.5|162.97|160.37|0
1642647500000|2022-01-20 02:58:20|163.17|160.57|163.1|160.5|163.24|160.64|163.1|160.5|0
1642647510000|2022-01-20 02:58:30|163.03|160.43|162.97|160.37|163.03|160.43|162.97|160.37|0
1642647530000|2022-01-20 02:58:50|162.96|160.36|162.96|160.36|162.96|160.36|162.96|160.36|0
1642647540000|2022-01-20 02:59:00|162.83|160.23|162.89|160.29|162.89|160.29|162.83|160.23|0
1642647550000|2022-01-20 02:59:10|162.83|160.23|163.24|160.64|163.24|160.64|162.83|160.23|0
1642647560000|2022-01-20 02:59:20|163.17|160.57|163.1|160.5|163.17|160.57|163.1|160.5|0
1642647570000|2022-01-20 02:59:30|162.96|160.36|163.1|160.5|163.1|160.5|162.96|160.36|0
1642647580000|2022-01-20 02:59:40|162.96|160.36|162.96|160.36|162.96|160.36|162.89|160.29|0
1642647590000|2022-01-20 02:59:50|163.03|160.43|162.96|160.36|163.03|160.43|162.96|160.36|0
1642647600000|2022-01-20 03:00:00|163.03|160.43|162.96|160.36|163.03|160.43|162.96|160.36|0
1642647610000|2022-01-20 03:00:10|162.69|160.09|162.76|160.16|162.76|160.16|162.69|160.09|0
1642647620000|2022-01-20 03:00:20|162.55|159.95|162.55|159.95|162.55|159.95|162.55|159.95|0
1642647630000|2022-01-20 03:00:30|162.69|160.09|162.96|160.36|162.96|160.36|162.69|160.09|0
1642647640000|2022-01-20 03:00:40|162.89|160.29|162.89|160.29|162.89|160.29|162.89|160.29|0
1642647650000|2022-01-20 03:00:50|162.96|160.36|163.1|160.5|163.1|160.5|162.96|160.36|0
1642647660000|2022-01-20 03:01:00|163.03|160.43|163.24|160.64|163.24|160.64|163.03|160.43|0
1642647670000|2022-01-20 03:01:10|163.37|160.77|163.3|160.7|163.37|160.77|163.3|160.7|0
1642647680000|2022-01-20 03:01:20|163.51|160.91|163.24|160.64|163.51|160.91|163.24|160.64|0
1642647690000|2022-01-20 03:01:30|163.1|160.5|163.24|160.64|163.24|160.64|163.1|160.5|0
1642647700000|2022-01-20 03:01:40|163.17|160.57|163.17|160.57|163.24|160.64|163.17|160.57|0
1642647710000|2022-01-20 03:01:50|163.1|160.5|163.24|160.64|163.24|160.64|163.1|160.5|0
1642647720000|2022-01-20 03:02:00|163.1|160.5|163.24|160.64|163.24|160.64|163.1|160.5|0
1642647730000|2022-01-20 03:02:10|163.17|160.57|163.17|160.57|163.17|160.57|163.17|160.57|0
1642647740000|2022-01-20 03:02:20|163.1|160.5|163.24|160.64|163.24|160.64|163.1|160.5|0
1642647750000|2022-01-20 03:02:30|163.3|160.7|163.51|160.91|163.51|160.91|163.3|160.7|0
1642647760000|2022-01-20 03:02:40|163.37|160.77|163.37|160.77|163.37|160.77|163.37|160.77|0
1642647770000|2022-01-20 03:02:50|163.44|160.84|163.51|160.91|163.51|160.91|163.44|160.84|0
1642647780000|2022-01-20 03:03:00|163.37|160.77|163.37|160.77|163.37|160.77|163.37|160.77|0
1642647790000|2022-01-20 03:03:10|163.44|160.84|163.44|160.84|163.51|160.91|163.37|160.77|0
1642647800000|2022-01-20 03:03:20|163.37|160.77|163.24|160.64|163.37|160.77|163.24|160.64|0
1642647830000|2022-01-20 03:03:50|163.16|160.56|163.24|160.64|163.24|160.64|163.16|160.56|0
1642647840000|2022-01-20 03:04:00|163.23|160.63|163.16|160.56|163.23|160.63|163.16|160.56|0
1642647850000|2022-01-20 03:04:10|163.37|160.77|163.37|160.77|163.37|160.77|163.3|160.7|0
1642647860000|2022-01-20 03:04:20|163.3|160.7|163.23|160.63|163.37|160.77|163.23|160.63|0
1642647880000|2022-01-20 03:04:40|163.3|160.7|163.23|160.63|163.3|160.7|163.23|160.63|0
1642647890000|2022-01-20 03:04:50|163.3|160.7|163.23|160.63|163.3|160.7|163.23|160.63|0
1642647900000|2022-01-20 03:05:00|163.3|160.7|163.3|160.7|163.3|160.7|163.3|160.7|0
1642647910000|2022-01-20 03:05:10|163.37|160.77|163.3|160.7|163.37|160.77|163.3|160.7|0
1642647920000|2022-01-20 03:05:20|163.23|160.63|163.51|160.91|163.51|160.91|163.23|160.63|0
1642647930000|2022-01-20 03:05:30|163.37|160.77|163.37|160.77|163.37|160.77|163.37|160.77|0
1642647940000|2022-01-20 03:05:40|163.51|160.91|163.51|160.91|163.57|160.97|163.51|160.91|0
1642647950000|2022-01-20 03:05:50|163.37|160.77|163.37|160.77|163.37|160.77|163.37|160.77|0
1642647960000|2022-01-20 03:06:00|163.3|160.7|163.23|160.63|163.37|160.77|163.23|160.63|0
1642647970000|2022-01-20 03:06:10|163.16|160.56|163.23|160.63|163.23|160.63|163.16|160.56|0
1642647980000|2022-01-20 03:06:20|163.16|160.56|163.1|160.5|163.16|160.56|163.1|160.5|0
1642647990000|2022-01-20 03:06:30|163.02|160.42|162.96|160.36|163.02|160.42|162.96|160.36|0
1642648000000|2022-01-20 03:06:40|162.89|160.29|162.89|160.29|162.89|160.29|162.89|160.29|0
1642648010000|2022-01-20 03:06:50|162.82|160.22|162.82|160.22|162.96|160.36|162.82|160.22|0
1642648020000|2022-01-20 03:07:00|162.96|160.36|162.96|160.36|162.96|160.36|162.96|160.36|0
1642648030000|2022-01-20 03:07:10|162.82|160.22|162.96|160.36|162.96|160.36|162.82|160.22|0
1642648050000|2022-01-20 03:07:30|163.09|160.49|163.09|160.49|163.09|160.49|163.09|160.49|0
1642648060000|2022-01-20 03:07:40|162.96|160.36|163.23|160.63|163.23|160.63|162.96|160.36|0
1642648070000|2022-01-20 03:07:50|163.3|160.7|163.23|160.63|163.3|160.7|163.23|160.63|0
1642648080000|2022-01-20 03:08:00|163.09|160.49|163.16|160.56|163.23|160.63|163.09|160.49|0
1642648090000|2022-01-20 03:08:10|163.37|160.77|163.3|160.7|163.37|160.77|163.23|160.63|0
1642648100000|2022-01-20 03:08:20|163.23|160.63|163.09|160.49|163.23|160.63|163.09|160.49|0
1642648110000|2022-01-20 03:08:30|163.02|160.42|162.82|160.22|163.02|160.42|162.82|160.22|0
1642648120000|2022-01-20 03:08:40|162.96|160.36|162.82|160.22|162.96|160.36|162.82|160.22|0
1642648130000|2022-01-20 03:08:50|162.68|160.08|162.82|160.22|162.82|160.22|162.68|160.08|0
1642648140000|2022-01-20 03:09:00|162.75|160.15|162.75|160.15|162.75|160.15|162.75|160.15|0
1642648150000|2022-01-20 03:09:10|162.82|160.22|162.82|160.22|162.82|160.22|162.68|160.08|0
1642648160000|2022-01-20 03:09:20|162.88|160.28|163.02|160.42|163.02|160.42|162.88|160.28|0
1642648170000|2022-01-20 03:09:30|163.09|160.49|163.16|160.56|163.23|160.63|163.09|160.49|0
1642648180000|2022-01-20 03:09:40|163.23|160.63|163.02|160.42|163.23|160.63|163.02|160.42|0
1642648190000|2022-01-20 03:09:50|162.96|160.36|163.09|160.49|163.09|160.49|162.96|160.36|0
1642648200000|2022-01-20 03:10:00|163.02|160.42|163.16|160.56|163.16|160.56|163.02|160.42|0
1642648210000|2022-01-20 03:10:10|163.23|160.63|163.16|160.56|163.23|160.63|163.16|160.56|0
1642648220000|2022-01-20 03:10:20|163.09|160.49|163.09|160.49|163.09|160.49|163.09|160.49|0
1642648230000|2022-01-20 03:10:30|163.02|160.42|163.02|160.42|163.09|160.49|163.02|160.42|0
1642648240000|2022-01-20 03:10:40|163.09|160.49|163.09|160.49|163.09|160.49|163.09|160.49|0
1642648250000|2022-01-20 03:10:50|163.02|160.42|162.95|160.35|163.02|160.42|162.95|160.35|0
1642648260000|2022-01-20 03:11:00|163.02|160.42|162.95|160.35|163.02|160.42|162.95|160.35|0
1642648270000|2022-01-20 03:11:10|162.88|160.28|162.88|160.28|162.88|160.28|162.88|160.28|0
1642648280000|2022-01-20 03:11:20|162.95|160.35|162.82|160.22|162.95|160.35|162.68|160.08|0
1642648290000|2022-01-20 03:11:30|162.68|160.08|162.68|160.08|162.68|160.08|162.68|160.08|0
1642648310000|2022-01-20 03:11:50|162.61|160.01|162.82|160.22|162.82|160.22|162.61|160.01|0
1642648320000|2022-01-20 03:12:00|162.75|160.15|162.68|160.08|162.75|160.15|162.68|160.08|0
1642648330000|2022-01-20 03:12:10|162.74|160.14|162.74|160.14|162.74|160.14|162.68|160.08|0
1642648340000|2022-01-20 03:12:20|162.68|160.08|162.61|160.01|162.68|160.08|162.61|160.01|0
1642648350000|2022-01-20 03:12:30|162.68|160.08|162.47|159.87|162.68|160.08|162.47|159.87|0
1642648360000|2022-01-20 03:12:40|162.4|159.8|162.33|159.73|162.4|159.8|162.33|159.73|0
1642648370000|2022-01-20 03:12:50|162.4|159.8|162.68|160.08|162.68|160.08|162.4|159.8|0
1642648380000|2022-01-20 03:13:00|162.82|160.22|163.02|160.42|163.02|160.42|162.82|160.22|0
1642648390000|2022-01-20 03:13:10|163.09|160.49|163.09|160.49|163.09|160.49|163.09|160.49|0
1642648400000|2022-01-20 03:13:20|162.95|160.35|162.95|160.35|162.95|160.35|162.95|160.35|0
1642648410000|2022-01-20 03:13:30|163.09|160.49|163.09|160.49|163.09|160.49|163.09|160.49|0
1642648430000|2022-01-20 03:13:50|162.95|160.35|162.95|160.35|162.95|160.35|162.95|160.35|0
1642648440000|2022-01-20 03:14:00|162.88|160.28|162.88|160.28|162.95|160.35|162.88|160.28|0
1642648450000|2022-01-20 03:14:10|162.81|160.21|162.68|160.08|162.81|160.21|162.68|160.08|0
1642648460000|2022-01-20 03:14:20|162.81|160.21|162.81|160.21|162.81|160.21|162.81|160.21|0
1642648470000|2022-01-20 03:14:30|162.68|160.08|162.74|160.14|162.74|160.14|162.68|160.08|0
1642648480000|2022-01-20 03:14:40|162.81|160.21|162.81|160.21|162.81|160.21|162.81|160.21|0
1642648500000|2022-01-20 03:15:00|163.02|160.42|162.95|160.35|163.02|160.42|162.95|160.35|0
1642648510000|2022-01-20 03:15:10|162.88|160.28|162.88|160.28|162.88|160.28|162.88|160.28|0
1642648520000|2022-01-20 03:15:20|162.95|160.35|162.81|160.21|162.95|160.35|162.81|160.21|0
1642648530000|2022-01-20 03:15:30|162.74|160.14|162.74|160.14|162.74|160.14|162.74|160.14|0
1642648540000|2022-01-20 03:15:40|162.81|160.21|162.81|160.21|162.81|160.21|162.81|160.21|0
1642648550000|2022-01-20 03:15:50|162.74|160.14|162.81|160.21|162.81|160.21|162.74|160.14|0
1642648560000|2022-01-20 03:16:00|162.95|160.35|163.09|160.49|163.09|160.49|162.95|160.35|0
1642648570000|2022-01-20 03:16:10|163.15|160.55|163.91|161.31|163.91|161.31|163.15|160.55|0
1642648580000|2022-01-20 03:16:20|164.32|161.72|164.25|161.65|164.32|161.72|164.25|161.65|0
1642648590000|2022-01-20 03:16:30|164.19|161.59|164.05|161.45|164.19|161.59|164.05|161.45|0
1642648600000|2022-01-20 03:16:40|164.11|161.51|164.19|161.59|164.19|161.59|164.05|161.45|0
1642648610000|2022-01-20 03:16:50|164.39|161.79|164.32|161.72|164.46|161.86|164.32|161.72|0
1642648620000|2022-01-20 03:17:00|164.39|161.79|164.39|161.79|164.39|161.79|164.39|161.79|0
1642648630000|2022-01-20 03:17:10|164.32|161.72|164.74|162.14|164.74|162.14|164.32|161.72|0
1642648640000|2022-01-20 03:17:20|164.88|162.28|165.15|162.55|165.15|162.55|164.8|162.2|0
1642648650000|2022-01-20 03:17:30|165.29|162.69|165.43|162.83|165.43|162.83|165.29|162.69|0
1642648660000|2022-01-20 03:17:40|165.29|162.69|165.15|162.55|165.29|162.69|165.15|162.55|0
1642648670000|2022-01-20 03:17:50|165.29|162.69|165.29|162.69|165.29|162.69|165.15|162.55|0
1642648680000|2022-01-20 03:18:00|165.43|162.83|165.57|162.97|165.57|162.97|165.43|162.83|0
1642648690000|2022-01-20 03:18:10|165.49|162.89|165.7|163.1|165.7|163.1|165.49|162.89|0
1642648700000|2022-01-20 03:18:20|165.57|162.97|165.29|162.69|165.57|162.97|165.29|162.69|0
1642648710000|2022-01-20 03:18:30|165.36|162.76|165.36|162.76|165.36|162.76|165.36|162.76|0
1642648720000|2022-01-20 03:18:40|165.43|162.83|165.15|162.55|165.43|162.83|165.15|162.55|0
1642648730000|2022-01-20 03:18:50|165.01|162.41|165.01|162.41|165.01|162.41|165.01|162.41|0
1642648740000|2022-01-20 03:19:00|165.15|162.55|165.15|162.55|165.29|162.69|165.15|162.55|0
1642648750000|2022-01-20 03:19:10|165.01|162.41|165.15|162.55|165.15|162.55|165.01|162.41|0
1642648760000|2022-01-20 03:19:20|165.01|162.41|165.08|162.48|165.08|162.48|165.01|162.41|0
1642648770000|2022-01-20 03:19:30|165.15|162.55|165.15|162.55|165.15|162.55|165.15|162.55|0
1642648780000|2022-01-20 03:19:40|165.29|162.69|165.22|162.62|165.29|162.69|165.22|162.62|0
1642648790000|2022-01-20 03:19:50|165.15|162.55|165.29|162.69|165.35|162.75|165.15|162.55|0
1642648800000|2022-01-20 03:20:00|165.43|162.83|165.29|162.69|165.43|162.83|165.29|162.69|0
1642648810000|2022-01-20 03:20:10|165.15|162.55|165.15|162.55|165.15|162.55|165.15|162.55|0
1642648820000|2022-01-20 03:20:20|165.22|162.62|165.22|162.62|165.29|162.69|165.22|162.62|0
1642648830000|2022-01-20 03:20:30|165.15|162.55|165.08|162.48|165.15|162.55|165.08|162.48|0
1642648840000|2022-01-20 03:20:40|165.15|162.55|165.15|162.55|165.15|162.55|165.15|162.55|0
1642648860000|2022-01-20 03:21:00|165.29|162.69|165.29|162.69|165.29|162.69|165.29|162.69|0
1642648870000|2022-01-20 03:21:10|165.21|162.61|165.15|162.55|165.21|162.61|165.15|162.55|0
1642648890000|2022-01-20 03:21:30|165.29|162.69|165.29|162.69|165.29|162.69|165.29|162.69|0
1642648900000|2022-01-20 03:21:40|165.15|162.55|165.29|162.69|165.29|162.69|165.15|162.55|0
1642648910000|2022-01-20 03:21:50|165.49|162.89|165.56|162.96|165.56|162.96|165.49|162.89|0
1642648920000|2022-01-20 03:22:00|165.42|162.82|165.42|162.82|165.42|162.82|165.42|162.82|0
1642648930000|2022-01-20 03:22:10|165.56|162.96|165.49|162.89|165.56|162.96|165.49|162.89|0
1642648940000|2022-01-20 03:22:20|165.42|162.82|165.49|162.89|165.56|162.96|165.42|162.82|0
1642648950000|2022-01-20 03:22:30|165.56|162.96|165.56|162.96|165.56|162.96|165.56|162.96|0
1642648960000|2022-01-20 03:22:40|165.42|162.82|165.49|162.89|165.49|162.89|165.42|162.82|0
1642648970000|2022-01-20 03:22:50|165.56|162.96|165.49|162.89|165.56|162.96|165.42|162.82|0
1642648980000|2022-01-20 03:23:00|165.42|162.82|165.63|163.03|165.63|163.03|165.42|162.82|0
1642648990000|2022-01-20 03:23:10|165.56|162.96|165.56|162.96|165.63|163.03|165.56|162.96|0
1642649000000|2022-01-20 03:23:20|165.7|163.1|165.56|162.96|165.7|163.1|165.56|162.96|0
1642649010000|2022-01-20 03:23:30|165.49|162.89|165.56|162.96|165.56|162.96|165.49|162.89|0
1642649020000|2022-01-20 03:23:40|165.49|162.89|165.42|162.82|165.49|162.89|165.42|162.82|0
1642649040000|2022-01-20 03:24:00|165.49|162.89|165.56|162.96|165.56|162.96|165.49|162.89|0
1642649050000|2022-01-20 03:24:10|165.84|163.24|165.84|163.24|165.98|163.38|165.84|163.24|0
1642649070000|2022-01-20 03:24:30|165.77|163.17|165.77|163.17|165.84|163.24|165.77|163.17|0
1642649080000|2022-01-20 03:24:40|165.7|163.1|165.42|162.82|165.7|163.1|165.42|162.82|0
1642649090000|2022-01-20 03:24:50|165.56|162.96|165.42|162.82|165.56|162.96|165.42|162.82|0
1642649110000|2022-01-20 03:25:10|165.35|162.75|165.49|162.89|165.49|162.89|165.35|162.75|0
1642649120000|2022-01-20 03:25:20|165.56|162.96|165.56|162.96|165.56|162.96|165.56|162.96|0
1642649130000|2022-01-20 03:25:30|165.7|163.1|165.7|163.1|165.7|163.1|165.7|163.1|0
1642649140000|2022-01-20 03:25:40|165.84|163.24|165.84|163.24|165.84|163.24|165.84|163.24|0
1642649150000|2022-01-20 03:25:50|165.76|163.16|165.84|163.24|165.84|163.24|165.76|163.16|0
1642649160000|2022-01-20 03:26:00|165.97|163.37|165.7|163.1|165.97|163.37|165.7|163.1|0
1642649170000|2022-01-20 03:26:10|165.63|163.03|165.56|162.96|165.63|163.03|165.42|162.82|0
1642649180000|2022-01-20 03:26:20|165.7|163.1|165.28|162.68|165.7|163.1|165.28|162.68|0
1642649190000|2022-01-20 03:26:30|165.42|162.82|165.42|162.82|165.42|162.82|165.42|162.82|0
1642649210000|2022-01-20 03:26:50|165.28|162.68|165.42|162.82|165.42|162.82|165.28|162.68|0
1642649220000|2022-01-20 03:27:00|165.28|162.68|165.28|162.68|165.28|162.68|165.28|162.68|0
1642649230000|2022-01-20 03:27:10|165.07|162.47|165|162.4|165.07|162.47|165|162.4|0
1642649240000|2022-01-20 03:27:20|164.87|162.27|164.87|162.27|164.87|162.27|164.87|162.27|0
1642649250000|2022-01-20 03:27:30|164.73|162.13|164.73|162.13|164.87|162.27|164.73|162.13|0
1642649270000|2022-01-20 03:27:50|164.59|161.99|164.59|161.99|164.59|161.99|164.59|161.99|0
1642649290000|2022-01-20 03:28:10|164.66|162.06|164.59|161.99|164.66|162.06|164.59|161.99|0
1642649300000|2022-01-20 03:28:20|164.73|162.13|164.73|162.13|164.73|162.13|164.73|162.13|0
1642649310000|2022-01-20 03:28:30|164.87|162.27|164.87|162.27|164.87|162.27|164.87|162.27|0
1642649320000|2022-01-20 03:28:40|164.73|162.13|164.59|161.99|164.73|162.13|164.59|161.99|0
1642649330000|2022-01-20 03:28:50|164.87|162.27|164.79|162.19|164.87|162.27|164.73|162.13|0
1642649340000|2022-01-20 03:29:00|164.73|162.13|164.79|162.19|164.79|162.19|164.73|162.13|0
1642649350000|2022-01-20 03:29:10|164.73|162.13|164.73|162.13|164.73|162.13|164.73|162.13|0
1642649360000|2022-01-20 03:29:20|164.59|161.99|164.73|162.13|164.73|162.13|164.59|161.99|0
1642649370000|2022-01-20 03:29:30|164.86|162.26|164.73|162.13|164.86|162.26|164.73|162.13|0
1642649380000|2022-01-20 03:29:40|164.86|162.26|164.86|162.26|164.86|162.26|164.86|162.26|0
1642649390000|2022-01-20 03:29:50|164.79|162.19|164.73|162.13|164.79|162.19|164.73|162.13|0
1642649400000|2022-01-20 03:30:00|164.59|161.99|165|162.4|165|162.4|164.59|161.99|0
1642649410000|2022-01-20 03:30:10|164.93|162.33|165.07|162.47|165.07|162.47|164.93|162.33|0
1642649420000|2022-01-20 03:30:20|165.28|162.68|165.28|162.68|165.28|162.68|165.28|162.68|0
1642649430000|2022-01-20 03:30:30|165.42|162.82|165.42|162.82|165.42|162.82|165.42|162.82|0
1642649440000|2022-01-20 03:30:40|165.55|162.95|165.69|163.09|165.69|163.09|165.55|162.95|0
1642649450000|2022-01-20 03:30:50|165.62|163.02|165.69|163.09|165.69|163.09|165.55|162.95|0
1642649460000|2022-01-20 03:31:00|165.42|162.82|165.21|162.61|165.42|162.82|165.21|162.61|0
1642649470000|2022-01-20 03:31:10|165|162.4|165.14|162.54|165.14|162.54|165|162.4|0
1642649480000|2022-01-20 03:31:20|165.21|162.61|165.07|162.47|165.21|162.61|165.07|162.47|0
1642649490000|2022-01-20 03:31:30|165.14|162.54|165|162.4|165.14|162.54|165|162.4|0
1642649500000|2022-01-20 03:31:40|164.86|162.26|164.86|162.26|164.86|162.26|164.72|162.12|0
1642649510000|2022-01-20 03:31:50|165|162.4|165|162.4|165|162.4|165|162.4|0
1642649520000|2022-01-20 03:32:00|165.14|162.54|165.21|162.61|165.28|162.68|165.14|162.54|0
1642649530000|2022-01-20 03:32:10|165.14|162.54|165.14|162.54|165.14|162.54|165.14|162.54|0
1642649540000|2022-01-20 03:32:20|165.07|162.47|164.93|162.33|165.07|162.47|164.93|162.33|0
1642649550000|2022-01-20 03:32:30|164.86|162.26|164.72|162.12|164.86|162.26|164.59|161.99|0
1642649560000|2022-01-20 03:32:40|164.86|162.26|165.14|162.54|165.14|162.54|164.86|162.26|0
1642649570000|2022-01-20 03:32:50|165.2|162.6|165.28|162.68|165.28|162.68|165.2|162.6|0
1642649580000|2022-01-20 03:33:00|165.2|162.6|165.28|162.68|165.28|162.68|165.14|162.54|0
1642649590000|2022-01-20 03:33:10|165.2|162.6|165.28|162.68|165.28|162.68|165.2|162.6|0
1642649600000|2022-01-20 03:33:20|165.2|162.6|165.28|162.68|165.28|162.68|165.14|162.54|0
1642649610000|2022-01-20 03:33:30|165.41|162.81|165.69|163.09|165.69|163.09|165.41|162.81|0
1642649620000|2022-01-20 03:33:40|165.55|162.95|165.69|163.09|165.69|163.09|165.55|162.95|0
1642649630000|2022-01-20 03:33:50|165.83|163.23|165.9|163.3|165.9|163.3|165.83|163.23|0
1642649640000|2022-01-20 03:34:00|165.97|163.37|166.11|163.51|166.11|163.51|165.97|163.37|0
1642649650000|2022-01-20 03:34:10|166.03|163.43|165.97|163.37|166.03|163.43|165.97|163.37|0
1642649660000|2022-01-20 03:34:20|166.03|163.43|166.11|163.51|166.11|163.51|165.97|163.37|0
1642649670000|2022-01-20 03:34:30|166.03|163.43|165.97|163.37|166.11|163.51|165.97|163.37|0
1642649680000|2022-01-20 03:34:40|165.83|163.23|165.83|163.23|165.89|163.29|165.83|163.23|0
1642649690000|2022-01-20 03:34:50|165.97|163.37|165.97|163.37|166.11|163.51|165.97|163.37|0
1642649700000|2022-01-20 03:35:00|165.83|163.23|165.83|163.23|165.89|163.29|165.83|163.23|0
1642649710000|2022-01-20 03:35:10|165.76|163.16|165.41|162.81|165.76|163.16|165.41|162.81|0
1642649720000|2022-01-20 03:35:20|165.55|162.95|165.62|163.02|165.69|163.09|165.55|162.95|0
1642649730000|2022-01-20 03:35:30|165.55|162.95|165.41|162.81|165.55|162.95|165.41|162.81|0
1642649740000|2022-01-20 03:35:40|165.48|162.88|165.55|162.95|165.55|162.95|165.48|162.88|0
1642649750000|2022-01-20 03:35:50|165.62|163.02|165.55|162.95|165.69|163.09|165.55|162.95|0
1642649760000|2022-01-20 03:36:00|165.69|163.09|165.69|163.09|165.69|163.09|165.69|163.09|0
1642649770000|2022-01-20 03:36:10|165.62|163.02|165.62|163.02|165.62|163.02|165.62|163.02|0
1642649780000|2022-01-20 03:36:20|165.69|163.09|165.83|163.23|165.83|163.23|165.69|163.09|0
1642649790000|2022-01-20 03:36:30|165.97|163.37|165.97|163.37|165.97|163.37|165.97|163.37|0
1642649800000|2022-01-20 03:36:40|165.83|163.23|165.83|163.23|165.83|163.23|165.83|163.23|0
1642649810000|2022-01-20 03:36:50|165.69|163.09|165.83|163.23|165.83|163.23|165.69|163.09|0
1642649820000|2022-01-20 03:37:00|165.89|163.29|165.96|163.36|165.96|163.36|165.89|163.29|0
1642649830000|2022-01-20 03:37:10|165.89|163.29|165.96|163.36|165.96|163.36|165.83|163.23|0
1642649840000|2022-01-20 03:37:20|165.89|163.29|165.89|163.29|165.89|163.29|165.89|163.29|0
1642649850000|2022-01-20 03:37:30|165.83|163.23|165.83|163.23|165.89|163.29|165.83|163.23|0
1642649860000|2022-01-20 03:37:40|165.89|163.29|165.83|163.23|165.89|163.29|165.83|163.23|0
1642649880000|2022-01-20 03:38:00|165.69|163.09|165.96|163.36|165.96|163.36|165.69|163.09|0
1642649890000|2022-01-20 03:38:10|165.83|163.23|166.1|163.5|166.1|163.5|165.83|163.23|0
1642649900000|2022-01-20 03:38:20|166.24|163.64|166.1|163.5|166.24|163.64|166.1|163.5|0
1642649910000|2022-01-20 03:38:30|166.17|163.57|166.17|163.57|166.17|163.57|166.17|163.57|0
1642649920000|2022-01-20 03:38:40|166.1|163.5|165.96|163.36|166.1|163.5|165.96|163.36|0
1642649940000|2022-01-20 03:39:00|166.1|163.5|166.38|163.78|166.38|163.78|166.1|163.5|0
1642649950000|2022-01-20 03:39:10|166.58|163.98|166.52|163.92|166.58|163.98|166.52|163.92|0
1642649960000|2022-01-20 03:39:20|166.45|163.85|166.38|163.78|166.45|163.85|166.38|163.78|0
1642649980000|2022-01-20 03:39:40|166.24|163.64|166.31|163.71|166.31|163.71|166.24|163.64|0
1642649990000|2022-01-20 03:39:50|166.24|163.64|166.52|163.92|166.52|163.92|166.24|163.64|0
1642650000000|2022-01-20 03:40:00|166.45|163.85|166.24|163.64|166.52|163.92|166.24|163.64|0
1642650010000|2022-01-20 03:40:10|166.1|163.5|166.17|163.57|166.17|163.57|165.96|163.36|0
1642650020000|2022-01-20 03:40:20|166.24|163.64|166.38|163.78|166.38|163.78|166.24|163.64|0
1642650030000|2022-01-20 03:40:30|166.24|163.64|166.24|163.64|166.38|163.78|166.24|163.64|0
1642650040000|2022-01-20 03:40:40|166.52|163.92|167.07|164.47|167.07|164.47|166.52|163.92|0
1642650050000|2022-01-20 03:40:50|167.21|164.61|167.14|164.54|167.21|164.61|167.07|164.47|0
1642650060000|2022-01-20 03:41:00|167.07|164.47|167.21|164.61|167.21|164.61|167.07|164.47|0
1642650070000|2022-01-20 03:41:10|167.14|164.54|166.93|164.33|167.14|164.54|166.93|164.33|0
1642650080000|2022-01-20 03:41:20|167|164.4|166.93|164.33|167.07|164.47|166.93|164.33|0
1642650090000|2022-01-20 03:41:30|167|164.4|167.07|164.47|167.07|164.47|167|164.4|0
1642650100000|2022-01-20 03:41:40|167.21|164.61|167.21|164.61|167.21|164.61|167.14|164.54|0
1642650110000|2022-01-20 03:41:50|167.28|164.68|167.21|164.61|167.28|164.68|167.21|164.61|0
1642650120000|2022-01-20 03:42:00|167.07|164.47|167.28|164.68|167.28|164.68|167.07|164.47|0
1642650130000|2022-01-20 03:42:10|167.35|164.75|167.35|164.75|167.35|164.75|167.35|164.75|0
1642650140000|2022-01-20 03:42:20|167.28|164.68|167.14|164.54|167.28|164.68|167.07|164.47|0
1642650150000|2022-01-20 03:42:30|167.07|164.47|167.21|164.61|167.21|164.61|167.07|164.47|0
1642650160000|2022-01-20 03:42:40|167.14|164.54|167.21|164.61|167.21|164.61|167.14|164.54|0
1642650170000|2022-01-20 03:42:50|167.28|164.68|167.35|164.75|167.35|164.75|167.28|164.68|0
1642650190000|2022-01-20 03:43:10|167.28|164.68|167.35|164.75|167.35|164.75|167.28|164.68|0
1642650200000|2022-01-20 03:43:20|167.28|164.68|167.21|164.61|167.35|164.75|167.21|164.61|0
1642650210000|2022-01-20 03:43:30|167.07|164.47|167.07|164.47|167.07|164.47|167.07|164.47|0
1642650220000|2022-01-20 03:43:40|167.21|164.61|167.07|164.47|167.21|164.61|167.07|164.47|0
1642650230000|2022-01-20 03:43:50|167.21|164.61|167.21|164.61|167.21|164.61|167.21|164.61|0
1642650240000|2022-01-20 03:44:00|167.14|164.54|167.07|164.47|167.14|164.54|167.07|164.47|0
1642650250000|2022-01-20 03:44:10|167.21|164.61|167.21|164.61|167.21|164.61|167.21|164.61|0
1642650260000|2022-01-20 03:44:20|167.28|164.68|167.35|164.75|167.35|164.75|167.28|164.68|0
1642650280000|2022-01-20 03:44:40|167.21|164.61|167.35|164.75|167.35|164.75|167.21|164.61|0
1642650300000|2022-01-20 03:45:00|167.49|164.89|167.63|165.03|167.63|165.03|167.49|164.89|0
1642650320000|2022-01-20 03:45:20|167.77|165.17|167.77|165.17|167.77|165.17|167.77|165.17|0
1642650340000|2022-01-20 03:45:40|167.69|165.09|167.63|165.03|167.69|165.09|167.63|165.03|0
1642650350000|2022-01-20 03:45:50|167.69|165.09|167.63|165.03|167.69|165.09|167.63|165.03|0
1642650360000|2022-01-20 03:46:00|167.76|165.16|167.76|165.16|167.76|165.16|167.76|165.16|0
1642650370000|2022-01-20 03:46:10|167.9|165.3|168.46|165.86|168.46|165.86|167.9|165.3|0
1642650380000|2022-01-20 03:46:20|168.32|165.72|168.46|165.86|168.46|165.86|168.32|165.72|0
1642650390000|2022-01-20 03:46:30|168.6|166|168.46|165.86|168.6|166|168.46|165.86|0
1642650400000|2022-01-20 03:46:40|168.6|166|168.18|165.58|168.6|166|168.18|165.58|0
1642650410000|2022-01-20 03:46:50|168.04|165.44|168.04|165.44|168.04|165.44|168.04|165.44|0
1642650420000|2022-01-20 03:47:00|167.9|165.3|167.9|165.3|167.97|165.37|167.9|165.3|0
1642650430000|2022-01-20 03:47:10|167.76|165.16|168.04|165.44|168.04|165.44|167.76|165.16|0
1642650440000|2022-01-20 03:47:20|168.18|165.58|168.04|165.44|168.18|165.58|168.04|165.44|0
1642650450000|2022-01-20 03:47:30|168.11|165.51|168.04|165.44|168.11|165.51|168.04|165.44|0
1642650460000|2022-01-20 03:47:40|168.18|165.58|168.18|165.58|168.18|165.58|168.18|165.58|0
1642650470000|2022-01-20 03:47:50|168.32|165.72|168.46|165.86|168.46|165.86|168.32|165.72|0
1642650480000|2022-01-20 03:48:00|168.32|165.72|168.18|165.58|168.32|165.72|168.18|165.58|0
1642650500000|2022-01-20 03:48:20|168.04|165.44|168.04|165.44|168.18|165.58|168.04|165.44|0
1642650510000|2022-01-20 03:48:30|168.18|165.58|168.18|165.58|168.18|165.58|168.11|165.51|0
1642650520000|2022-01-20 03:48:40|168.11|165.51|168.04|165.44|168.18|165.58|168.04|165.44|0
1642650530000|2022-01-20 03:48:50|168.18|165.58|168.25|165.65|168.25|165.65|168.11|165.51|0
1642650540000|2022-01-20 03:49:00|168.39|165.79|168.39|165.79|168.39|165.79|168.32|165.72|0
1642650550000|2022-01-20 03:49:10|168.32|165.72|168.18|165.58|168.32|165.72|167.9|165.3|0
1642650560000|2022-01-20 03:49:20|168.04|165.44|168.04|165.44|168.18|165.58|168.04|165.44|0
1642650570000|2022-01-20 03:49:30|167.9|165.3|167.9|165.3|167.9|165.3|167.76|165.16|0
1642650580000|2022-01-20 03:49:40|167.83|165.23|167.62|165.02|167.83|165.23|167.62|165.02|0
1642650590000|2022-01-20 03:49:50|167.76|165.16|168.04|165.44|168.04|165.44|167.76|165.16|0
1642650600000|2022-01-20 03:50:00|167.9|165.3|167.76|165.16|168.04|165.44|167.76|165.16|0
1642650610000|2022-01-20 03:50:10|167.9|165.3|167.62|165.02|167.9|165.3|167.62|165.02|0
1642650620000|2022-01-20 03:50:20|167.76|165.16|167.69|165.09|167.76|165.16|167.69|165.09|0
1642650630000|2022-01-20 03:50:30|167.62|165.02|167.62|165.02|167.62|165.02|167.62|165.02|0
1642650640000|2022-01-20 03:50:40|167.55|164.95|167.48|164.88|167.55|164.95|167.48|164.88|0
1642650650000|2022-01-20 03:50:50|167.62|165.02|167.62|165.02|167.62|165.02|167.48|164.88|0
1642650660000|2022-01-20 03:51:00|167.48|164.88|167.48|164.88|167.48|164.88|167.41|164.81|0
1642650670000|2022-01-20 03:51:10|167.55|164.95|167.55|164.95|167.62|165.02|167.55|164.95|0
1642650680000|2022-01-20 03:51:20|167.62|165.02|167.9|165.3|167.9|165.3|167.62|165.02|0
1642650690000|2022-01-20 03:51:30|167.83|165.23|167.83|165.23|167.83|165.23|167.76|165.16|0
1642650700000|2022-01-20 03:51:40|167.9|165.3|167.9|165.3|167.9|165.3|167.9|165.3|0
1642650710000|2022-01-20 03:51:50|167.19|164.59|167.19|164.59|167.19|164.59|167.19|164.59|0
1642650720000|2022-01-20 03:52:00|167.05|164.45|167.19|164.59|167.19|164.59|167.05|164.45|0
1642650730000|2022-01-20 03:52:10|167.33|164.73|167.33|164.73|167.33|164.73|167.33|164.73|0
1642650740000|2022-01-20 03:52:20|167.26|164.66|167.26|164.66|167.33|164.73|167.26|164.66|0
1642650750000|2022-01-20 03:52:30|167.33|164.73|167.33|164.73|167.33|164.73|167.33|164.73|0
1642650760000|2022-01-20 03:52:40|167.47|164.87|167.33|164.73|167.47|164.87|167.33|164.73|0
1642650770000|2022-01-20 03:52:50|167.39|164.79|167.47|164.87|167.47|164.87|167.39|164.79|0
1642650780000|2022-01-20 03:53:00|167.33|164.73|167.47|164.87|167.47|164.87|167.33|164.73|0
1642650790000|2022-01-20 03:53:10|167.75|165.15|168.03|165.43|168.03|165.43|167.75|165.15|0
1642650800000|2022-01-20 03:53:20|167.89|165.29|168.17|165.57|168.17|165.57|167.89|165.29|0
1642650810000|2022-01-20 03:53:30|168.03|165.43|167.89|165.29|168.03|165.43|167.89|165.29|0
1642650820000|2022-01-20 03:53:40|168.03|165.43|168.45|165.85|168.45|165.85|168.03|165.43|0
1642650830000|2022-01-20 03:53:50|168.59|165.99|168.79|166.19|168.87|166.27|168.59|165.99|0
1642650840000|2022-01-20 03:54:00|168.73|166.13|168.59|165.99|168.73|166.13|168.59|165.99|0
1642650850000|2022-01-20 03:54:10|168.73|166.13|168.73|166.13|168.87|166.27|168.73|166.13|0
1642650860000|2022-01-20 03:54:20|168.87|166.27|168.79|166.19|168.87|166.27|168.73|166.13|0
1642650870000|2022-01-20 03:54:30|168.59|165.99|168.59|165.99|168.59|165.99|168.59|165.99|0
1642650880000|2022-01-20 03:54:40|168.65|166.05|169.29|166.69|169.29|166.69|168.59|165.99|0
1642650890000|2022-01-20 03:54:50|169.43|166.83|170.13|167.53|170.13|167.53|169.43|166.83|0
1642650900000|2022-01-20 03:55:00|169.99|167.39|169.99|167.39|169.99|167.39|169.99|167.39|0
1642650910000|2022-01-20 03:55:10|170.41|167.81|170.41|167.81|170.41|167.81|170.41|167.81|0
1642650920000|2022-01-20 03:55:20|170.56|167.96|170.27|167.67|170.7|168.1|170.13|167.53|0
1642650930000|2022-01-20 03:55:30|170.13|167.53|169.71|167.11|170.13|167.53|169.71|167.11|0
1642650940000|2022-01-20 03:55:40|169.99|167.39|169.85|167.25|169.99|167.39|169.85|167.25|0
1642650950000|2022-01-20 03:55:50|169.99|167.39|170.27|167.67|170.27|167.67|169.99|167.39|0
1642650960000|2022-01-20 03:56:00|170.41|167.81|169.85|167.25|170.41|167.81|169.85|167.25|0
1642650970000|2022-01-20 03:56:10|169.71|167.11|170.13|167.53|170.13|167.53|169.71|167.11|0
1642650980000|2022-01-20 03:56:20|169.99|167.39|169.85|167.25|169.99|167.39|169.85|167.25|0
1642650990000|2022-01-20 03:56:30|169.71|167.11|169.57|166.97|169.71|167.11|169.57|166.97|0
1642651000000|2022-01-20 03:56:40|169.71|167.11|169.71|167.11|169.71|167.11|169.71|167.11|0
1642651010000|2022-01-20 03:56:50|169.63|167.03|169.71|167.11|169.71|167.11|169.63|167.03|0
1642651020000|2022-01-20 03:57:00|169.57|166.97|169.85|167.25|169.85|167.25|169.57|166.97|0
1642651030000|2022-01-20 03:57:10|169.99|167.39|169.85|167.25|169.99|167.39|169.85|167.25|0
1642651040000|2022-01-20 03:57:20|169.71|167.11|169.57|166.97|169.71|167.11|169.57|166.97|0
1642651050000|2022-01-20 03:57:30|169.63|167.03|169.57|166.97|169.63|167.03|169.57|166.97|0
1642651070000|2022-01-20 03:57:50|169.43|166.83|169.43|166.83|169.43|166.83|169.43|166.83|0
1642651080000|2022-01-20 03:58:00|169.57|166.97|169.71|167.11|169.71|167.11|169.49|166.89|0
1642651090000|2022-01-20 03:58:10|169.57|166.97|169.57|166.97|169.63|167.03|169.57|166.97|0
1642651100000|2022-01-20 03:58:20|169.71|167.11|169.57|166.97|169.71|167.11|169.57|166.97|0
1642651110000|2022-01-20 03:58:30|169.42|166.82|169.57|166.97|169.57|166.97|169.42|166.82|0
1642651130000|2022-01-20 03:58:50|169.49|166.89|169.57|166.97|169.57|166.97|169.42|166.82|0
1642651140000|2022-01-20 03:59:00|169.42|166.82|169.35|166.75|169.57|166.97|169.35|166.75|0
1642651150000|2022-01-20 03:59:10|169.42|166.82|169.28|166.68|169.42|166.82|169.14|166.54|0
1642651160000|2022-01-20 03:59:20|169.21|166.61|169.49|166.89|169.49|166.89|169.21|166.61|0
1642651170000|2022-01-20 03:59:30|169.56|166.96|169.77|167.17|169.77|167.17|169.56|166.96|0
1642651180000|2022-01-20 03:59:40|169.71|167.11|169.56|166.96|169.71|167.11|169.56|166.96|0
1642651190000|2022-01-20 03:59:50|169.71|167.11|169.56|166.96|169.85|167.25|169.56|166.96|0
1642651200000|2022-01-20 04:00:00|169.63|167.03|170.41|167.81|170.55|167.95|169.63|167.03|0
1642651210000|2022-01-20 04:00:10|170.55|167.95|170.69|168.09|170.76|168.16|170.55|167.95|0
1642651220000|2022-01-20 04:00:20|170.62|168.02|170.55|167.95|170.62|168.02|170.55|167.95|0
1642651230000|2022-01-20 04:00:30|170.69|168.09|170.83|168.23|170.83|168.23|170.69|168.09|0
1642651240000|2022-01-20 04:00:40|170.69|168.09|170.69|168.09|170.69|168.09|170.55|167.95|0
1642651250000|2022-01-20 04:00:50|170.62|168.02|170.48|167.88|170.62|168.02|170.48|167.88|0
1642651260000|2022-01-20 04:01:00|170.41|167.81|170.55|167.95|170.55|167.95|170.41|167.81|0
1642651270000|2022-01-20 04:01:10|170.41|167.81|170.41|167.81|170.41|167.81|170.41|167.81|0
1642651290000|2022-01-20 04:01:30|170.48|167.88|170.55|167.95|170.55|167.95|170.48|167.88|0
1642651300000|2022-01-20 04:01:40|170.83|168.23|170.83|168.23|170.83|168.23|170.83|168.23|0
1642651310000|2022-01-20 04:01:50|170.76|168.16|170.76|168.16|170.76|168.16|170.62|168.02|0
1642651320000|2022-01-20 04:02:00|170.69|168.09|170.76|168.16|170.76|168.16|170.69|168.09|0
1642651330000|2022-01-20 04:02:10|170.83|168.23|170.97|168.37|171.11|168.51|170.83|168.23|0
1642651340000|2022-01-20 04:02:20|171.11|168.51|171.11|168.51|171.11|168.51|171.11|168.51|0
1642651350000|2022-01-20 04:02:30|171.26|168.66|171.4|168.8|171.4|168.8|171.26|168.66|0
1642651360000|2022-01-20 04:02:40|171.26|168.66|171.54|168.94|171.54|168.94|171.26|168.66|0
1642651370000|2022-01-20 04:02:50|171.4|168.8|171.54|168.94|171.54|168.94|171.4|168.8|0
1642651380000|2022-01-20 04:03:00|171.61|169.01|171.54|168.94|171.61|169.01|171.54|168.94|0
1642651390000|2022-01-20 04:03:10|171.68|169.08|171.54|168.94|171.68|169.08|171.4|168.8|0
1642651400000|2022-01-20 04:03:20|171.4|168.8|171.4|168.8|171.4|168.8|171.4|168.8|0
1642651410000|2022-01-20 04:03:30|171.26|168.66|170.97|168.37|171.26|168.66|170.97|168.37|0
1642651420000|2022-01-20 04:03:40|171.04|168.44|170.97|168.37|171.04|168.44|170.97|168.37|0
1642651440000|2022-01-20 04:04:00|170.83|168.23|170.97|168.37|170.97|168.37|170.83|168.23|0
1642651450000|2022-01-20 04:04:10|171.11|168.51|171.25|168.65|171.25|168.65|170.97|168.37|0
1642651460000|2022-01-20 04:04:20|171.18|168.58|171.25|168.65|171.25|168.65|171.18|168.58|0
1642651470000|2022-01-20 04:04:30|171.18|168.58|171.11|168.51|171.18|168.58|171.11|168.51|0
1642651480000|2022-01-20 04:04:40|171.04|168.44|170.97|168.37|171.04|168.44|170.97|168.37|0
1642651490000|2022-01-20 04:04:50|171.11|168.51|171.11|168.51|171.11|168.51|171.11|168.51|0
1642651500000|2022-01-20 04:05:00|171.04|168.44|170.97|168.37|171.04|168.44|170.97|168.37|0
1642651510000|2022-01-20 04:05:10|170.83|168.23|170.83|168.23|170.83|168.23|170.83|168.23|0
1642651520000|2022-01-20 04:05:20|170.97|168.37|170.83|168.23|170.97|168.37|170.83|168.23|0
1642651530000|2022-01-20 04:05:30|170.76|168.16|170.55|167.95|170.76|168.16|170.55|167.95|0
1642651540000|2022-01-20 04:05:40|170.41|167.81|170.47|167.87|170.55|167.95|170.41|167.81|0
1642651550000|2022-01-20 04:05:50|170.55|167.95|170.4|167.8|170.55|167.95|170.4|167.8|0
1642651570000|2022-01-20 04:06:10|170.26|167.66|170.26|167.66|170.26|167.66|170.12|167.52|0
1642651580000|2022-01-20 04:06:20|170.12|167.52|170.26|167.66|170.26|167.66|170.12|167.52|0
1642651590000|2022-01-20 04:06:30|170.4|167.8|170.55|167.95|170.55|167.95|170.4|167.8|0
1642651600000|2022-01-20 04:06:40|170.61|168.01|170.61|168.01|170.69|168.09|170.61|168.01|0
1642651610000|2022-01-20 04:06:50|170.55|167.95|170.55|167.95|170.55|167.95|170.55|167.95|0
1642651620000|2022-01-20 04:07:00|170.47|167.87|170.69|168.09|170.69|168.09|170.4|167.8|0
1642651630000|2022-01-20 04:07:10|170.54|167.94|170.69|168.09|170.69|168.09|170.54|167.94|0
1642651640000|2022-01-20 04:07:20|170.61|168.01|170.75|168.15|170.75|168.15|170.61|168.01|0
1642651650000|2022-01-20 04:07:30|170.54|167.94|170.54|167.94|170.54|167.94|170.54|167.94|0
1642651660000|2022-01-20 04:07:40|170.4|167.8|170.54|167.94|170.54|167.94|170.4|167.8|0
1642651670000|2022-01-20 04:07:50|170.4|167.8|170.54|167.94|170.54|167.94|170.4|167.8|0
1642651680000|2022-01-20 04:08:00|170.47|167.87|170.4|167.8|170.54|167.94|170.4|167.8|0
1642651690000|2022-01-20 04:08:10|170.47|167.87|170.54|167.94|170.54|167.94|170.47|167.87|0
1642651700000|2022-01-20 04:08:20|170.4|167.8|170.26|167.66|170.4|167.8|170.26|167.66|0
1642651710000|2022-01-20 04:08:30|170.4|167.8|170.4|167.8|170.4|167.8|170.26|167.66|0
1642651720000|2022-01-20 04:08:40|170.26|167.66|170.4|167.8|170.4|167.8|170.26|167.66|0
1642651730000|2022-01-20 04:08:50|170.47|167.87|170.4|167.8|170.47|167.87|170.4|167.8|0
1642651740000|2022-01-20 04:09:00|170.47|167.87|170.4|167.8|170.47|167.87|170.4|167.8|0
1642651750000|2022-01-20 04:09:10|170.54|167.94|170.4|167.8|170.54|167.94|170.4|167.8|0
1642651760000|2022-01-20 04:09:20|170.54|167.94|170.54|167.94|170.54|167.94|170.54|167.94|0
1642651770000|2022-01-20 04:09:30|170.68|168.08|170.4|167.8|170.68|168.08|170.4|167.8|0
1642651800000|2022-01-20 04:10:00|170.33|167.73|170.26|167.66|170.33|167.73|170.26|167.66|0
1642651810000|2022-01-20 04:10:10|170.4|167.8|170.33|167.73|170.4|167.8|170.33|167.73|0
1642651820000|2022-01-20 04:10:20|170.4|167.8|170.47|167.87|170.47|167.87|170.4|167.8|0
1642651830000|2022-01-20 04:10:30|170.4|167.8|170.33|167.73|170.4|167.8|170.33|167.73|0
1642651840000|2022-01-20 04:10:40|170.82|168.22|170.82|168.22|170.82|168.22|170.75|168.15|0
1642651850000|2022-01-20 04:10:50|170.68|168.08|170.68|168.08|170.68|168.08|170.68|168.08|0
1642651860000|2022-01-20 04:11:00|170.61|168.01|170.54|167.94|170.61|168.01|170.54|167.94|0
1642651880000|2022-01-20 04:11:20|170.47|167.87|170.54|167.94|170.54|167.94|170.4|167.8|0
1642651890000|2022-01-20 04:11:30|170.4|167.8|170.33|167.73|170.4|167.8|170.26|167.66|0
1642651900000|2022-01-20 04:11:40|170.26|167.66|170.12|167.52|170.26|167.66|170.12|167.52|0
1642651910000|2022-01-20 04:11:50|170.04|167.44|169.98|167.38|170.04|167.44|169.98|167.38|0
1642651920000|2022-01-20 04:12:00|169.84|167.24|169.98|167.38|169.98|167.38|169.84|167.24|0
1642651930000|2022-01-20 04:12:10|169.84|167.24|169.98|167.38|169.98|167.38|169.84|167.24|0
1642651940000|2022-01-20 04:12:20|169.84|167.24|169.9|167.3|169.98|167.38|169.84|167.24|0
1642651950000|2022-01-20 04:12:30|169.84|167.24|169.9|167.3|169.9|167.3|169.83|167.23|0
1642651960000|2022-01-20 04:12:40|169.98|167.38|170.04|167.44|170.04|167.44|169.98|167.38|0
1642651970000|2022-01-20 04:12:50|170.12|167.52|170.12|167.52|170.18|167.58|170.12|167.52|0
1642651990000|2022-01-20 04:13:10|169.98|167.38|170.12|167.52|170.12|167.52|169.98|167.38|0
1642652000000|2022-01-20 04:13:20|169.98|167.38|170.04|167.44|170.04|167.44|169.98|167.38|0
1642652010000|2022-01-20 04:13:30|170.12|167.52|170.4|167.8|170.4|167.8|170.12|167.52|0
1642652020000|2022-01-20 04:13:40|170.26|167.66|170.26|167.66|170.4|167.8|170.26|167.66|0
1642652030000|2022-01-20 04:13:50|170.4|167.8|170.4|167.8|170.4|167.8|170.32|167.72|0
1642652040000|2022-01-20 04:14:00|170.26|167.66|170.26|167.66|170.4|167.8|170.26|167.66|0
1642652050000|2022-01-20 04:14:10|170.32|167.72|170.32|167.72|170.32|167.72|170.32|167.72|0
1642652060000|2022-01-20 04:14:20|170.4|167.8|170.4|167.8|170.54|167.94|170.4|167.8|0
1642652070000|2022-01-20 04:14:30|170.54|167.94|170.4|167.8|170.61|168.01|170.4|167.8|0
1642652080000|2022-01-20 04:14:40|170.46|167.86|170.4|167.8|170.54|167.94|170.4|167.8|0
1642652090000|2022-01-20 04:14:50|170.46|167.86|170.54|167.94|170.54|167.94|170.4|167.8|0
1642652100000|2022-01-20 04:15:00|170.46|167.86|170.46|167.86|170.46|167.86|170.4|167.8|0
1642652110000|2022-01-20 04:15:10|170.4|167.8|170.11|167.51|170.4|167.8|170.11|167.51|0
1642652120000|2022-01-20 04:15:20|169.97|167.37|169.9|167.3|169.97|167.37|169.9|167.3|0
1642652130000|2022-01-20 04:15:30|169.97|167.37|169.97|167.37|169.97|167.37|169.9|167.3|0
1642652140000|2022-01-20 04:15:40|170.11|167.51|170.04|167.44|170.11|167.51|169.97|167.37|0
1642652150000|2022-01-20 04:15:50|170.11|167.51|170.25|167.65|170.25|167.65|170.11|167.51|0
1642652160000|2022-01-20 04:16:00|170.54|167.94|170.32|167.72|170.54|167.94|170.32|167.72|0
1642652170000|2022-01-20 04:16:10|170.11|167.51|170.4|167.8|170.4|167.8|170.11|167.51|0
1642652180000|2022-01-20 04:16:20|170.46|167.86|170.54|167.94|170.54|167.94|170.46|167.86|0
1642652190000|2022-01-20 04:16:30|170.46|167.86|170.4|167.8|170.46|167.86|170.32|167.72|0
1642652200000|2022-01-20 04:16:40|170.32|167.72|170.4|167.8|170.4|167.8|170.32|167.72|0
1642652210000|2022-01-20 04:16:50|170.32|167.72|170.4|167.8|170.4|167.8|170.32|167.72|0
1642652220000|2022-01-20 04:17:00|170.32|167.72|169.97|167.37|170.32|167.72|169.97|167.37|0
1642652230000|2022-01-20 04:17:10|170.11|167.51|170.25|167.65|170.25|167.65|170.11|167.51|0
1642652240000|2022-01-20 04:17:20|170.04|167.44|170.11|167.51|170.11|167.51|169.97|167.37|0
1642652250000|2022-01-20 04:17:30|170.25|167.65|169.97|167.37|170.25|167.65|169.97|167.37|0
1642652260000|2022-01-20 04:17:40|169.76|167.16|169.76|167.16|169.83|167.23|169.76|167.16|0
1642652270000|2022-01-20 04:17:50|169.83|167.23|169.83|167.23|169.83|167.23|169.83|167.23|0
1642652280000|2022-01-20 04:18:00|169.9|167.3|169.76|167.16|169.9|167.3|169.76|167.16|0
1642652290000|2022-01-20 04:18:10|169.83|167.23|169.76|167.16|169.83|167.23|169.76|167.16|0
1642652300000|2022-01-20 04:18:20|169.69|167.09|169.69|167.09|169.69|167.09|169.69|167.09|0
1642652310000|2022-01-20 04:18:30|169.62|167.02|169.55|166.95|169.62|167.02|169.55|166.95|0
1642652330000|2022-01-20 04:18:50|169.47|166.87|169.33|166.73|169.47|166.87|169.33|166.73|0
1642652340000|2022-01-20 04:19:00|169.55|166.95|169.55|166.95|169.62|167.02|169.55|166.95|0
1642652350000|2022-01-20 04:19:10|169.69|167.09|169.69|167.09|169.69|167.09|169.69|167.09|0
1642652360000|2022-01-20 04:19:20|169.55|166.95|169.41|166.81|169.55|166.95|169.41|166.81|0
1642652370000|2022-01-20 04:19:30|169.55|166.95|169.33|166.73|169.55|166.95|169.33|166.73|0
1642652380000|2022-01-20 04:19:40|169.27|166.67|169.27|166.67|169.27|166.67|169.27|166.67|0
1642652390000|2022-01-20 04:19:50|169.19|166.59|169.27|166.67|169.27|166.67|169.19|166.59|0
1642652400000|2022-01-20 04:20:00|169.33|166.73|169.27|166.67|169.41|166.81|169.27|166.67|0
1642652420000|2022-01-20 04:20:20|169.19|166.59|169.27|166.67|169.27|166.67|169.12|166.52|0
1642652430000|2022-01-20 04:20:30|169.41|166.81|169.41|166.81|169.41|166.81|169.27|166.67|0
1642652440000|2022-01-20 04:20:40|169.55|166.95|169.69|167.09|169.69|167.09|169.55|166.95|0
1642652450000|2022-01-20 04:20:50|169.55|166.95|169.55|166.95|169.55|166.95|169.55|166.95|0
1642652460000|2022-01-20 04:21:00|169.69|167.09|169.69|167.09|169.69|167.09|169.69|167.09|0
1642652470000|2022-01-20 04:21:10|169.83|167.23|169.83|167.23|169.83|167.23|169.83|167.23|0
1642652480000|2022-01-20 04:21:20|169.69|167.09|169.69|167.09|169.69|167.09|169.69|167.09|0
1642652490000|2022-01-20 04:21:30|169.75|167.15|169.83|167.23|169.83|167.23|169.75|167.15|0
1642652500000|2022-01-20 04:21:40|169.69|167.09|169.69|167.09|169.69|167.09|169.69|167.09|0
1642652510000|2022-01-20 04:21:50|169.55|166.95|169.55|166.95|169.55|166.95|169.55|166.95|0
1642652520000|2022-01-20 04:22:00|169.69|167.09|169.61|167.01|169.69|167.09|169.61|167.01|0
1642652530000|2022-01-20 04:22:10|169.69|167.09|169.69|167.09|169.69|167.09|169.69|167.09|0
1642652540000|2022-01-20 04:22:20|169.75|167.15|169.69|167.09|169.75|167.15|169.69|167.09|0
1642652550000|2022-01-20 04:22:30|169.83|167.23|169.83|167.23|169.83|167.23|169.83|167.23|0
1642652570000|2022-01-20 04:22:50|169.69|167.09|169.83|167.23|169.83|167.23|169.69|167.09|0
1642652580000|2022-01-20 04:23:00|169.97|167.37|169.97|167.37|169.97|167.37|169.97|167.37|0
1642652590000|2022-01-20 04:23:10|169.83|167.23|169.89|167.29|169.89|167.29|169.83|167.23|0
1642652600000|2022-01-20 04:23:20|169.83|167.23|169.83|167.23|169.83|167.23|169.83|167.23|0
1642652630000|2022-01-20 04:23:50|169.97|167.37|169.97|167.37|169.97|167.37|169.97|167.37|0
1642652640000|2022-01-20 04:24:00|170.03|167.43|170.11|167.51|170.11|167.51|170.03|167.43|0
1642652650000|2022-01-20 04:24:10|170.03|167.43|170.03|167.43|170.11|167.51|170.03|167.43|0
1642652660000|2022-01-20 04:24:20|170.11|167.51|170.11|167.51|170.11|167.51|170.03|167.43|0
1642652670000|2022-01-20 04:24:30|170.03|167.43|170.11|167.51|170.11|167.51|170.03|167.43|0
1642652680000|2022-01-20 04:24:40|170.03|167.43|169.97|167.37|170.03|167.43|169.97|167.37|0
1642652690000|2022-01-20 04:24:50|169.82|167.22|169.75|167.15|169.82|167.22|169.75|167.15|0
1642652700000|2022-01-20 04:25:00|169.82|167.22|169.82|167.22|169.82|167.22|169.82|167.22|0
1642652710000|2022-01-20 04:25:10|169.75|167.15|169.68|167.08|169.75|167.15|169.68|167.08|0
1642652720000|2022-01-20 04:25:20|169.75|167.15|169.68|167.08|169.82|167.22|169.68|167.08|0
1642652730000|2022-01-20 04:25:30|169.82|167.22|169.82|167.22|169.82|167.22|169.82|167.22|0
1642652740000|2022-01-20 04:25:40|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1642652750000|2022-01-20 04:25:50|169.82|167.22|169.82|167.22|169.82|167.22|169.82|167.22|0
1642652760000|2022-01-20 04:26:00|169.89|167.29|169.89|167.29|169.96|167.36|169.89|167.29|0
1642652770000|2022-01-20 04:26:10|169.96|167.36|170.1|167.5|170.1|167.5|169.96|167.36|0
1642652780000|2022-01-20 04:26:20|170.25|167.65|169.82|167.22|170.25|167.65|169.82|167.22|0
1642652790000|2022-01-20 04:26:30|169.68|167.08|169.68|167.08|169.68|167.08|169.68|167.08|0
1642652800000|2022-01-20 04:26:40|169.82|167.22|169.82|167.22|169.82|167.22|169.82|167.22|0
1642652820000|2022-01-20 04:27:00|169.96|167.36|169.96|167.36|169.96|167.36|169.89|167.29|0
1642652840000|2022-01-20 04:27:20|169.82|167.22|169.89|167.29|169.96|167.36|169.82|167.22|0
1642652850000|2022-01-20 04:27:30|169.82|167.22|169.82|167.22|169.82|167.22|169.82|167.22|0
1642652860000|2022-01-20 04:27:40|169.75|167.15|169.82|167.22|169.82|167.22|169.75|167.15|0
1642652880000|2022-01-20 04:28:00|169.96|167.36|169.82|167.22|169.96|167.36|169.82|167.22|0
1642652890000|2022-01-20 04:28:10|169.75|167.15|169.54|166.94|169.75|167.15|169.54|166.94|0
1642652920000|2022-01-20 04:28:40|169.4|166.8|169.54|166.94|169.54|166.94|169.4|166.8|0
1642652930000|2022-01-20 04:28:50|169.47|166.87|169.47|166.87|169.47|166.87|169.47|166.87|0
1642652940000|2022-01-20 04:29:00|169.54|166.94|169.54|166.94|169.54|166.94|169.54|166.94|0
1642652950000|2022-01-20 04:29:10|169.61|167.01|169.61|167.01|169.61|167.01|169.61|167.01|0
1642652960000|2022-01-20 04:29:20|169.68|167.08|169.68|167.08|169.68|167.08|169.68|167.08|0
1642652990000|2022-01-20 04:29:50|169.54|166.94|169.54|166.94|169.54|166.94|169.54|166.94|0
1642653000000|2022-01-20 04:30:00|169.4|166.8|169.4|166.8|169.4|166.8|169.26|166.66|0
1642653020000|2022-01-20 04:30:20|169.32|166.72|169.26|166.66|169.32|166.72|169.26|166.66|0
1642653040000|2022-01-20 04:30:40|169.32|166.72|169.4|166.8|169.4|166.8|169.32|166.72|0
1642653050000|2022-01-20 04:30:50|169.32|166.72|169.4|166.8|169.4|166.8|169.32|166.72|0
1642653060000|2022-01-20 04:31:00|169.54|166.94|169.54|166.94|169.54|166.94|169.54|166.94|0
1642653070000|2022-01-20 04:31:10|169.4|166.8|169.4|166.8|169.4|166.8|169.4|166.8|0
1642653080000|2022-01-20 04:31:20|169.46|166.86|169.54|166.94|169.54|166.94|169.46|166.86|0
1642653090000|2022-01-20 04:31:30|169.46|166.86|169.54|166.94|169.54|166.94|169.46|166.86|0
1642653100000|2022-01-20 04:31:40|169.4|166.8|169.46|166.86|169.46|166.86|169.4|166.8|0
1642653110000|2022-01-20 04:31:50|169.54|166.94|169.54|166.94|169.54|166.94|169.54|166.94|0
1642653120000|2022-01-20 04:32:00|169.68|167.08|169.68|167.08|169.68|167.08|169.6|167|0
1642653130000|2022-01-20 04:32:10|169.82|167.22|169.82|167.22|169.82|167.22|169.82|167.22|0
1642653150000|2022-01-20 04:32:30|169.89|167.29|169.96|167.36|169.96|167.36|169.89|167.29|0
1642653160000|2022-01-20 04:32:40|170.1|167.5|170.1|167.5|170.1|167.5|170.1|167.5|0
1642653180000|2022-01-20 04:33:00|170.03|167.43|170.03|167.43|170.03|167.43|169.96|167.36|0
1642653190000|2022-01-20 04:33:10|169.96|167.36|170.03|167.43|170.1|167.5|169.96|167.36|0
1642653200000|2022-01-20 04:33:20|170.1|167.5|170.1|167.5|170.1|167.5|170.1|167.5|0
1642653230000|2022-01-20 04:33:50|170.24|167.64|170.1|167.5|170.24|167.64|170.1|167.5|0
1642653240000|2022-01-20 04:34:00|170.17|167.57|170.24|167.64|170.24|167.64|170.17|167.57|0
1642653250000|2022-01-20 04:34:10|170.1|167.5|170.24|167.64|170.24|167.64|170.1|167.5|0
1642653260000|2022-01-20 04:34:20|170.38|167.78|170.52|167.92|170.52|167.92|170.38|167.78|0
1642653270000|2022-01-20 04:34:30|170.38|167.78|170.38|167.78|170.38|167.78|170.38|167.78|0
1642653310000|2022-01-20 04:35:10|170.45|167.85|170.38|167.78|170.45|167.85|170.38|167.78|0
1642653330000|2022-01-20 04:35:30|170.31|167.71|170.24|167.64|170.31|167.71|170.24|167.64|0
1642653340000|2022-01-20 04:35:40|170.31|167.71|170.31|167.71|170.38|167.78|170.24|167.64|0
1642653350000|2022-01-20 04:35:50|170.38|167.78|170.38|167.78|170.38|167.78|170.31|167.71|0
1642653370000|2022-01-20 04:36:10|170.1|167.5|170.24|167.64|170.24|167.64|170.1|167.5|0
1642653380000|2022-01-20 04:36:20|170.1|167.5|170.1|167.5|170.1|167.5|169.96|167.36|0
1642653390000|2022-01-20 04:36:30|169.95|167.35|169.95|167.35|169.95|167.35|169.95|167.35|0
1642653400000|2022-01-20 04:36:40|170.02|167.42|169.95|167.35|170.02|167.42|169.95|167.35|0
1642653410000|2022-01-20 04:36:50|169.81|167.21|169.81|167.21|169.81|167.21|169.81|167.21|0
1642653420000|2022-01-20 04:37:00|169.95|167.35|169.81|167.21|169.95|167.35|169.81|167.21|0
1642653430000|2022-01-20 04:37:10|169.74|167.14|169.67|167.07|169.81|167.21|169.67|167.07|0
1642653450000|2022-01-20 04:37:30|169.53|166.93|169.39|166.79|169.53|166.93|169.39|166.79|0
1642653460000|2022-01-20 04:37:40|169.53|166.93|169.53|166.93|169.53|166.93|169.53|166.93|0
1642653470000|2022-01-20 04:37:50|169.46|166.86|169.39|166.79|169.53|166.93|169.39|166.79|0
1642653480000|2022-01-20 04:38:00|169.53|166.93|169.53|166.93|169.53|166.93|169.53|166.93|0
1642653490000|2022-01-20 04:38:10|169.6|167|169.53|166.93|169.6|167|169.53|166.93|0
1642653500000|2022-01-20 04:38:20|169.46|166.86|169.53|166.93|169.53|166.93|169.39|166.79|0
1642653510000|2022-01-20 04:38:30|169.6|167|169.53|166.93|169.6|167|169.53|166.93|0
1642653520000|2022-01-20 04:38:40|169.67|167.07|169.67|167.07|169.67|167.07|169.67|167.07|0
1642653530000|2022-01-20 04:38:50|169.53|166.93|169.67|167.07|169.67|167.07|169.53|166.93|0
1642653550000|2022-01-20 04:39:10|169.81|167.21|169.81|167.21|169.81|167.21|169.81|167.21|0
1642653560000|2022-01-20 04:39:20|169.95|167.35|169.95|167.35|169.95|167.35|169.95|167.35|0
1642653570000|2022-01-20 04:39:30|169.88|167.28|170.09|167.49|170.09|167.49|169.88|167.28|0
1642653610000|2022-01-20 04:40:10|170.16|167.56|170.23|167.63|170.23|167.63|170.16|167.56|0
1642653620000|2022-01-20 04:40:20|170.09|167.49|170.16|167.56|170.16|167.56|170.09|167.49|0
1642653630000|2022-01-20 04:40:30|170.23|167.63|170.09|167.49|170.23|167.63|170.09|167.49|0
1642653640000|2022-01-20 04:40:40|170.23|167.63|170.3|167.7|170.3|167.7|170.23|167.63|0
1642653650000|2022-01-20 04:40:50|170.23|167.63|170.3|167.7|170.3|167.7|170.23|167.63|0
1642653660000|2022-01-20 04:41:00|170.23|167.63|170.23|167.63|170.23|167.63|170.23|167.63|0
1642653700000|2022-01-20 04:41:40|170.09|167.49|170.09|167.49|170.09|167.49|170.09|167.49|0
1642653770000|2022-01-20 04:42:50|170.23|167.63|170.23|167.63|170.23|167.63|170.23|167.63|0
1642653780000|2022-01-20 04:43:00|170.37|167.77|170.37|167.77|170.37|167.77|170.37|167.77|0
1642653790000|2022-01-20 04:43:10|170.51|167.91|169.95|167.35|170.51|167.91|169.95|167.35|0
1642653800000|2022-01-20 04:43:20|170.02|167.42|169.95|167.35|170.09|167.49|169.95|167.35|0
1642653810000|2022-01-20 04:43:30|169.88|167.28|169.88|167.28|169.88|167.28|169.88|167.28|0
1642653820000|2022-01-20 04:43:40|169.95|167.35|169.95|167.35|169.95|167.35|169.95|167.35|0
1642653830000|2022-01-20 04:43:50|169.53|166.93|169.39|166.79|169.53|166.93|169.39|166.79|0
1642653840000|2022-01-20 04:44:00|169.45|166.85|169.53|166.93|169.53|166.93|169.45|166.85|0
1642653880000|2022-01-20 04:44:40|169.38|166.78|169.38|166.78|169.38|166.78|169.38|166.78|0
1642653890000|2022-01-20 04:44:50|169.53|166.93|169.53|166.93|169.53|166.93|169.53|166.93|0
1642653900000|2022-01-20 04:45:00|169.52|166.92|169.52|166.92|169.52|166.92|169.52|166.92|0
1642653910000|2022-01-20 04:45:10|169.59|166.99|169.38|166.78|169.67|167.07|169.38|166.78|0
1642653920000|2022-01-20 04:45:20|169.45|166.85|169.45|166.85|169.45|166.85|169.45|166.85|0
1642653930000|2022-01-20 04:45:30|169.52|166.92|169.38|166.78|169.52|166.92|169.38|166.78|0
1642653940000|2022-01-20 04:45:40|169.24|166.64|169.24|166.64|169.24|166.64|169.24|166.64|0
1642653950000|2022-01-20 04:45:50|169.1|166.5|169.17|166.57|169.24|166.64|169.1|166.5|0
1642653960000|2022-01-20 04:46:00|169.1|166.5|169.24|166.64|169.24|166.64|169.1|166.5|0
1642653970000|2022-01-20 04:46:10|169.31|166.71|169.31|166.71|169.31|166.71|169.31|166.71|0
1642653980000|2022-01-20 04:46:20|169.24|166.64|169.38|166.78|169.38|166.78|169.24|166.64|0
1642653990000|2022-01-20 04:46:30|169.24|166.64|169.24|166.64|169.24|166.64|169.24|166.64|0
1642654000000|2022-01-20 04:46:40|169.17|166.57|169.17|166.57|169.17|166.57|169.17|166.57|0
1642654010000|2022-01-20 04:46:50|169.1|166.5|169.24|166.64|169.24|166.64|169.1|166.5|0
1642654030000|2022-01-20 04:47:10|169.38|166.78|169.38|166.78|169.38|166.78|169.38|166.78|0
1642654040000|2022-01-20 04:47:20|169.52|166.92|169.52|166.92|169.52|166.92|169.52|166.92|0
1642654050000|2022-01-20 04:47:30|169.66|167.06|169.73|167.13|169.73|167.13|169.66|167.06|0
1642654060000|2022-01-20 04:47:40|169.8|167.2|169.8|167.2|169.8|167.2|169.66|167.06|0
1642654070000|2022-01-20 04:47:50|169.66|167.06|169.66|167.06|169.73|167.13|169.66|167.06|0
1642654120000|2022-01-20 04:48:40|169.73|167.13|169.73|167.13|169.8|167.2|169.73|167.13|0
1642654130000|2022-01-20 04:48:50|169.8|167.2|169.73|167.13|169.8|167.2|169.73|167.13|0
1642654140000|2022-01-20 04:49:00|169.66|167.06|169.66|167.06|169.8|167.2|169.66|167.06|0
1642654160000|2022-01-20 04:49:20|169.8|167.2|169.8|167.2|169.8|167.2|169.8|167.2|0
1642654170000|2022-01-20 04:49:30|169.94|167.34|170.08|167.48|170.08|167.48|169.87|167.27|0
1642654180000|2022-01-20 04:49:40|170.23|167.63|169.94|167.34|170.23|167.63|169.94|167.34|0
1642654210000|2022-01-20 04:50:10|170.08|167.48|170.08|167.48|170.08|167.48|170.08|167.48|0
1642654220000|2022-01-20 04:50:20|170.22|167.62|170.37|167.77|170.37|167.77|170.22|167.62|0
1642654240000|2022-01-20 04:50:40|170.29|167.69|170.37|167.77|170.37|167.77|170.29|167.69|0
1642654250000|2022-01-20 04:50:50|170.29|167.69|170.22|167.62|170.29|167.69|170.22|167.62|0
1642654260000|2022-01-20 04:51:00|170.37|167.77|170.37|167.77|170.37|167.77|170.29|167.69|0
1642654290000|2022-01-20 04:51:30|170.36|167.76|170.36|167.76|170.36|167.76|170.36|167.76|0
1642654300000|2022-01-20 04:51:40|170.29|167.69|170.22|167.62|170.29|167.69|170.22|167.62|0
1642654310000|2022-01-20 04:51:50|170.29|167.69|170.29|167.69|170.36|167.76|170.29|167.69|0
1642654320000|2022-01-20 04:52:00|170.36|167.76|170.36|167.76|170.36|167.76|170.36|167.76|0
1642654330000|2022-01-20 04:52:10|170.22|167.62|170.15|167.55|170.22|167.62|170.15|167.55|0
1642654340000|2022-01-20 04:52:20|170.22|167.62|170.22|167.62|170.22|167.62|170.15|167.55|0
1642654350000|2022-01-20 04:52:30|170.36|167.76|170.36|167.76|170.36|167.76|170.36|167.76|0
1642654360000|2022-01-20 04:52:40|170.29|167.69|170.29|167.69|170.29|167.69|170.29|167.69|0
1642654380000|2022-01-20 04:53:00|170.22|167.62|170.36|167.76|170.36|167.76|170.22|167.62|0
1642654390000|2022-01-20 04:53:10|170.29|167.69|170.29|167.69|170.36|167.76|170.29|167.69|0
1642654400000|2022-01-20 04:53:20|170.22|167.62|170.22|167.62|170.22|167.62|170.22|167.62|0
1642654430000|2022-01-20 04:53:50|170.08|167.48|170.22|167.62|170.22|167.62|170.08|167.48|0
1642654440000|2022-01-20 04:54:00|170.15|167.55|170.08|167.48|170.15|167.55|170.08|167.48|0
1642654450000|2022-01-20 04:54:10|170.01|167.41|170.08|167.48|170.08|167.48|170.01|167.41|0
1642654490000|2022-01-20 04:54:50|169.94|167.34|169.94|167.34|169.94|167.34|169.94|167.34|0
1642654500000|2022-01-20 04:55:00|170.08|167.48|170.01|167.41|170.08|167.48|170.01|167.41|0
1642654510000|2022-01-20 04:55:10|170.08|167.48|169.94|167.34|170.08|167.48|169.94|167.34|0
1642654520000|2022-01-20 04:55:20|170.01|167.41|170.15|167.55|170.15|167.55|170.01|167.41|0
1642654530000|2022-01-20 04:55:30|170.08|167.48|170.08|167.48|170.08|167.48|170.08|167.48|0
1642654540000|2022-01-20 04:55:40|170.22|167.62|170.22|167.62|170.22|167.62|170.15|167.55|0
1642654550000|2022-01-20 04:55:50|170.08|167.48|170.08|167.48|170.08|167.48|170.08|167.48|0
1642654560000|2022-01-20 04:56:00|170.01|167.41|170.01|167.41|170.01|167.41|170.01|167.41|0
1642654570000|2022-01-20 04:56:10|169.94|167.34|170.01|167.41|170.01|167.41|169.94|167.34|0
1642654580000|2022-01-20 04:56:20|169.94|167.34|170.08|167.48|170.08|167.48|169.94|167.34|0
1642654590000|2022-01-20 04:56:30|169.94|167.34|170.01|167.41|170.08|167.48|169.94|167.34|0
1642654600000|2022-01-20 04:56:40|170.08|167.48|170.08|167.48|170.08|167.48|170.08|167.48|0
1642654610000|2022-01-20 04:56:50|169.94|167.34|169.94|167.34|169.94|167.34|169.86|167.26|0
1642654620000|2022-01-20 04:57:00|169.86|167.26|169.8|167.2|169.94|167.34|169.8|167.2|0
1642654650000|2022-01-20 04:57:30|169.65|167.05|169.72|167.12|169.8|167.2|169.65|167.05|0
1642654660000|2022-01-20 04:57:40|169.58|166.98|169.8|167.2|169.8|167.2|169.58|166.98|0
1642654690000|2022-01-20 04:58:10|169.72|167.12|169.72|167.12|169.72|167.12|169.72|167.12|0
1642654700000|2022-01-20 04:58:20|169.79|167.19|169.79|167.19|169.79|167.19|169.72|167.12|0
1642654710000|2022-01-20 04:58:30|169.72|167.12|169.79|167.19|169.79|167.19|169.72|167.12|0
1642654720000|2022-01-20 04:58:40|169.94|167.34|169.86|167.26|169.94|167.34|169.79|167.19|0
1642654730000|2022-01-20 04:58:50|169.94|167.34|169.94|167.34|169.94|167.34|169.94|167.34|0
1642654750000|2022-01-20 04:59:10|169.86|167.26|169.79|167.19|169.86|167.26|169.79|167.19|0
1642654770000|2022-01-20 04:59:30|169.86|167.26|169.79|167.19|169.86|167.26|169.79|167.19|0
1642654780000|2022-01-20 04:59:40|169.65|167.05|169.65|167.05|169.65|167.05|169.65|167.05|0
1642654790000|2022-01-20 04:59:50|169.58|166.98|169.51|166.91|169.58|166.98|169.51|166.91|0
1642654800000|2022-01-20 05:00:00|169.65|167.05|169.65|167.05|169.72|167.12|169.65|167.05|0
1642654810000|2022-01-20 05:00:10|169.79|167.19|169.65|167.05|169.79|167.19|169.65|167.05|0
1642654820000|2022-01-20 05:00:20|169.58|166.98|169.65|167.05|169.65|167.05|169.58|166.98|0
1642654830000|2022-01-20 05:00:30|169.79|167.19|169.79|167.19|169.79|167.19|169.79|167.19|0
1642654840000|2022-01-20 05:00:40|169.86|167.26|169.93|167.33|169.93|167.33|169.86|167.26|0
1642654850000|2022-01-20 05:00:50|170.07|167.47|170.07|167.47|170.07|167.47|170.07|167.47|0
1642654860000|2022-01-20 05:01:00|170.22|167.62|170.36|167.76|170.5|167.9|170.22|167.62|0
1642654870000|2022-01-20 05:01:10|170.57|167.97|170.92|168.32|170.92|168.32|170.57|167.97|0
1642654880000|2022-01-20 05:01:20|171.06|168.46|171.2|168.6|171.2|168.6|171.06|168.46|0
1642654890000|2022-01-20 05:01:30|171.06|168.46|171.2|168.6|171.35|168.75|170.92|168.32|0
1642654900000|2022-01-20 05:01:40|171.06|168.46|171.35|168.75|171.35|168.75|171.06|168.46|0
1642654910000|2022-01-20 05:01:50|171.41|168.81|171.35|168.75|171.41|168.81|171.35|168.75|0
1642654920000|2022-01-20 05:02:00|171.49|168.89|171.35|168.75|171.49|168.89|171.35|168.75|0
1642654930000|2022-01-20 05:02:10|171.2|168.6|171.35|168.75|171.35|168.75|171.2|168.6|0
1642654940000|2022-01-20 05:02:20|171.2|168.6|171.06|168.46|171.2|168.6|171.06|168.46|0
1642654950000|2022-01-20 05:02:30|170.92|168.32|171.06|168.46|171.06|168.46|170.92|168.32|0
1642654960000|2022-01-20 05:02:40|170.92|168.32|170.92|168.32|170.92|168.32|170.92|168.32|0
1642654970000|2022-01-20 05:02:50|170.99|168.39|170.92|168.32|170.99|168.39|170.92|168.32|0
1642654980000|2022-01-20 05:03:00|170.85|168.25|170.85|168.25|170.85|168.25|170.85|168.25|0
1642654990000|2022-01-20 05:03:10|170.78|168.18|170.78|168.18|170.78|168.18|170.7|168.1|0
1642655010000|2022-01-20 05:03:30|170.7|168.1|170.78|168.18|170.78|168.18|170.64|168.04|0
1642655020000|2022-01-20 05:03:40|170.85|168.25|170.92|168.32|170.92|168.32|170.78|168.18|0
1642655030000|2022-01-20 05:03:50|170.78|168.18|170.78|168.18|170.78|168.18|170.7|168.1|0
1642655040000|2022-01-20 05:04:00|171.06|168.46|170.92|168.32|171.06|168.46|170.92|168.32|0
1642655050000|2022-01-20 05:04:10|171.06|168.46|171.06|168.46|171.2|168.6|171.06|168.46|0
1642655060000|2022-01-20 05:04:20|171.34|168.74|171.34|168.74|171.34|168.74|171.27|168.67|0
1642655070000|2022-01-20 05:04:30|171.2|168.6|171.06|168.46|171.2|168.6|171.06|168.46|0
1642655080000|2022-01-20 05:04:40|170.92|168.32|171.06|168.46|171.06|168.46|170.92|168.32|0
1642655100000|2022-01-20 05:05:00|171.2|168.6|171.2|168.6|171.27|168.67|171.2|168.6|0
1642655110000|2022-01-20 05:05:10|171.27|168.67|171.13|168.53|171.27|168.67|171.13|168.53|0
1642655120000|2022-01-20 05:05:20|171.06|168.46|170.92|168.32|171.06|168.46|170.92|168.32|0
1642655130000|2022-01-20 05:05:30|171.06|168.46|171.06|168.46|171.06|168.46|171.06|168.46|0
1642655140000|2022-01-20 05:05:40|170.99|168.39|170.78|168.18|170.99|168.39|170.78|168.18|0
1642655160000|2022-01-20 05:06:00|170.7|168.1|170.84|168.24|170.84|168.24|170.7|168.1|0
1642655170000|2022-01-20 05:06:10|170.92|168.32|170.84|168.24|170.92|168.32|170.84|168.24|0
1642655180000|2022-01-20 05:06:20|170.78|168.18|170.78|168.18|170.78|168.18|170.78|168.18|0
1642655190000|2022-01-20 05:06:30|170.92|168.32|170.78|168.18|170.92|168.32|170.78|168.18|0
1642655200000|2022-01-20 05:06:40|170.63|168.03|170.78|168.18|170.78|168.18|170.63|168.03|0
1642655210000|2022-01-20 05:06:50|170.63|168.03|170.63|168.03|170.63|168.03|170.63|168.03|0
1642655220000|2022-01-20 05:07:00|170.7|168.1|170.84|168.24|170.84|168.24|170.7|168.1|0
1642655230000|2022-01-20 05:07:10|170.78|168.18|170.77|168.17|170.84|168.24|170.77|168.17|0
1642655240000|2022-01-20 05:07:20|170.7|168.1|170.77|168.17|170.77|168.17|170.63|168.03|0
1642655250000|2022-01-20 05:07:30|170.92|168.32|170.92|168.32|170.92|168.32|170.92|168.32|0
1642655270000|2022-01-20 05:07:50|171.13|168.53|171.06|168.46|171.13|168.53|171.06|168.46|0
1642655280000|2022-01-20 05:08:00|171.2|168.6|171.06|168.46|171.2|168.6|171.06|168.46|0
1642655290000|2022-01-20 05:08:10|171.12|168.52|171.2|168.6|171.2|168.6|171.12|168.52|0
1642655300000|2022-01-20 05:08:20|171.12|168.52|171.12|168.52|171.12|168.52|171.12|168.52|0
1642655310000|2022-01-20 05:08:30|171.2|168.6|171.06|168.46|171.2|168.6|171.06|168.46|0
1642655320000|2022-01-20 05:08:40|170.92|168.32|170.63|168.03|170.92|168.32|170.63|168.03|0
1642655330000|2022-01-20 05:08:50|170.77|168.17|170.63|168.03|170.77|168.17|170.63|168.03|0
1642655340000|2022-01-20 05:09:00|170.56|167.96|170.63|168.03|170.63|168.03|170.56|167.96|0
1642655350000|2022-01-20 05:09:10|170.56|167.96|170.49|167.89|170.63|168.03|170.49|167.89|0
1642655360000|2022-01-20 05:09:20|170.56|167.96|170.35|167.75|170.56|167.96|170.35|167.75|0
1642655370000|2022-01-20 05:09:30|170.21|167.61|170.21|167.61|170.21|167.61|170.21|167.61|0
1642655380000|2022-01-20 05:09:40|170.35|167.75|170.35|167.75|170.35|167.75|170.35|167.75|0
1642655390000|2022-01-20 05:09:50|170.21|167.61|170.35|167.75|170.35|167.75|170.21|167.61|0
1642655400000|2022-01-20 05:10:00|170.42|167.82|170.42|167.82|170.49|167.89|170.42|167.82|0
1642655410000|2022-01-20 05:10:10|170.49|167.89|170.42|167.82|170.49|167.89|170.35|167.75|0
1642655420000|2022-01-20 05:10:20|170.35|167.75|170.35|167.75|170.49|167.89|170.35|167.75|0
1642655430000|2022-01-20 05:10:30|170.42|167.82|170.35|167.75|170.42|167.82|170.21|167.61|0
1642655440000|2022-01-20 05:10:40|170.21|167.61|170.21|167.61|170.21|167.61|170.21|167.61|0
1642655450000|2022-01-20 05:10:50|170.27|167.67|170.27|167.67|170.27|167.67|170.27|167.67|0
1642655460000|2022-01-20 05:11:00|170.21|167.61|170.35|167.75|170.35|167.75|170.21|167.61|0
1642655470000|2022-01-20 05:11:10|170.21|167.61|170.27|167.67|170.27|167.67|170.21|167.61|0
1642655480000|2022-01-20 05:11:20|170.35|167.75|170.49|167.89|170.49|167.89|170.35|167.75|0
1642655490000|2022-01-20 05:11:30|170.42|167.82|170.63|168.03|170.63|168.03|170.42|167.82|0
1642655500000|2022-01-20 05:11:40|170.49|167.89|170.63|168.03|170.63|168.03|170.49|167.89|0
1642655520000|2022-01-20 05:12:00|170.77|168.17|170.84|168.24|170.84|168.24|170.77|168.17|0
1642655530000|2022-01-20 05:12:10|170.7|168.1|170.77|168.17|170.77|168.17|170.63|168.03|0
1642655540000|2022-01-20 05:12:20|170.7|168.1|170.7|168.1|170.77|168.17|170.7|168.1|0
1642655550000|2022-01-20 05:12:30|170.77|168.17|170.77|168.17|170.77|168.17|170.77|168.17|0
1642655570000|2022-01-20 05:12:50|170.7|168.1|170.63|168.03|170.7|168.1|170.63|168.03|0
1642655580000|2022-01-20 05:13:00|170.77|168.17|170.84|168.24|170.84|168.24|170.77|168.17|0
1642655590000|2022-01-20 05:13:10|170.91|168.31|171.05|168.45|171.05|168.45|170.91|168.31|0
1642655600000|2022-01-20 05:13:20|170.91|168.31|170.84|168.24|170.91|168.31|170.84|168.24|0
1642655610000|2022-01-20 05:13:30|170.91|168.31|170.91|168.31|170.91|168.31|170.91|168.31|0
1642655620000|2022-01-20 05:13:40|171.05|168.45|171.05|168.45|171.05|168.45|171.05|168.45|0
1642655630000|2022-01-20 05:13:50|170.91|168.31|170.91|168.31|170.91|168.31|170.91|168.31|0
1642655640000|2022-01-20 05:14:00|170.77|168.17|170.77|168.17|170.91|168.31|170.77|168.17|0
1642655660000|2022-01-20 05:14:20|170.84|168.24|170.84|168.24|170.91|168.31|170.84|168.24|0
1642655670000|2022-01-20 05:14:30|170.77|168.17|170.77|168.17|170.77|168.17|170.7|168.1|0
1642655680000|2022-01-20 05:14:40|170.63|168.03|170.63|168.03|170.63|168.03|170.63|168.03|0
1642655690000|2022-01-20 05:14:50|170.69|168.09|170.77|168.17|170.77|168.17|170.69|168.09|0
1642655700000|2022-01-20 05:15:00|170.84|168.24|170.91|168.31|170.91|168.31|170.84|168.24|0
1642655710000|2022-01-20 05:15:10|171.05|168.45|170.91|168.31|171.05|168.45|170.91|168.31|0
1642655720000|2022-01-20 05:15:20|171.19|168.59|170.91|168.31|171.19|168.59|170.91|168.31|0
1642655730000|2022-01-20 05:15:30|171.05|168.45|171.05|168.45|171.05|168.45|170.98|168.38|0
1642655740000|2022-01-20 05:15:40|171.19|168.59|171.26|168.66|171.26|168.66|171.19|168.59|0
1642655750000|2022-01-20 05:15:50|171.33|168.73|171.33|168.73|171.33|168.73|171.33|168.73|0
1642655760000|2022-01-20 05:16:00|171.4|168.8|171.47|168.87|171.47|168.87|171.4|168.8|0
1642655770000|2022-01-20 05:16:10|171.54|168.94|171.62|169.02|171.62|169.02|171.47|168.87|0
1642655780000|2022-01-20 05:16:20|171.47|168.87|171.47|168.87|171.47|168.87|171.47|168.87|0
1642655790000|2022-01-20 05:16:30|171.62|169.02|171.62|169.02|171.62|169.02|171.47|168.87|0
1642655800000|2022-01-20 05:16:40|171.47|168.87|171.33|168.73|171.47|168.87|171.33|168.73|0
1642655810000|2022-01-20 05:16:50|171.4|168.8|171.47|168.87|171.47|168.87|171.4|168.8|0
1642655820000|2022-01-20 05:17:00|171.4|168.8|171.47|168.87|171.47|168.87|171.4|168.8|0
1642655830000|2022-01-20 05:17:10|171.33|168.73|171.26|168.66|171.33|168.73|171.26|168.66|0
1642655840000|2022-01-20 05:17:20|171.33|168.73|171.12|168.52|171.33|168.73|171.12|168.52|0
1642655850000|2022-01-20 05:17:30|171.05|168.45|171.05|168.45|171.05|168.45|170.98|168.38|0
1642655860000|2022-01-20 05:17:40|171.19|168.59|171.19|168.59|171.19|168.59|171.19|168.59|0
1642655870000|2022-01-20 05:17:50|171.05|168.45|171.05|168.45|171.05|168.45|171.05|168.45|0
1642655880000|2022-01-20 05:18:00|170.97|168.37|170.91|168.31|171.05|168.45|170.91|168.31|0
1642655890000|2022-01-20 05:18:10|170.97|168.37|170.91|168.31|171.05|168.45|170.91|168.31|0
1642655900000|2022-01-20 05:18:20|171.05|168.45|171.05|168.45|171.05|168.45|171.05|168.45|0
1642655910000|2022-01-20 05:18:30|171.19|168.59|171.19|168.59|171.19|168.59|171.12|168.52|0
1642655920000|2022-01-20 05:18:40|171.26|168.66|171.19|168.59|171.33|168.73|171.19|168.59|0
1642655930000|2022-01-20 05:18:50|171.05|168.45|171.05|168.45|171.05|168.45|171.05|168.45|0
1642655940000|2022-01-20 05:19:00|170.91|168.31|170.76|168.16|170.91|168.31|170.76|168.16|0
1642655950000|2022-01-20 05:19:10|170.69|168.09|170.69|168.09|170.76|168.16|170.62|168.02|0
1642655960000|2022-01-20 05:19:20|170.62|168.02|170.62|168.02|170.69|168.09|170.62|168.02|0
1642655970000|2022-01-20 05:19:30|170.41|167.81|170.34|167.74|170.41|167.81|170.34|167.74|0
1642655980000|2022-01-20 05:19:40|170.48|167.88|170.69|168.09|170.69|168.09|170.48|167.88|0
1642655990000|2022-01-20 05:19:50|170.76|168.16|170.69|168.09|170.76|168.16|170.69|168.09|0
1642656000000|2022-01-20 05:20:00|170.62|168.02|170.48|167.88|170.62|168.02|170.48|167.88|0
1642656010000|2022-01-20 05:20:10|170.41|167.81|170.34|167.74|170.41|167.81|170.34|167.74|0
1642656020000|2022-01-20 05:20:20|170.2|167.6|170.13|167.53|170.27|167.67|170.13|167.53|0
1642656030000|2022-01-20 05:20:30|170.06|167.46|169.63|167.03|170.06|167.46|169.63|167.03|0
1642656040000|2022-01-20 05:20:40|169.49|166.89|169.35|166.75|169.49|166.89|169.35|166.75|0
1642656050000|2022-01-20 05:20:50|169.49|166.89|169.35|166.75|169.49|166.89|169.35|166.75|0
1642656060000|2022-01-20 05:21:00|169.28|166.68|169.42|166.82|169.42|166.82|169.28|166.68|0
1642656070000|2022-01-20 05:21:10|169.49|166.89|169.56|166.96|169.63|167.03|169.49|166.89|0
1642656080000|2022-01-20 05:21:20|169.35|166.75|168.93|166.33|169.35|166.75|168.93|166.33|0
1642656090000|2022-01-20 05:21:30|168.86|166.26|168.93|166.33|169.07|166.47|168.86|166.26|0
1642656110000|2022-01-20 05:21:50|169.07|166.47|169.14|166.54|169.14|166.54|169.07|166.47|0
1642656120000|2022-01-20 05:22:00|169.07|166.47|169.21|166.61|169.21|166.61|169.07|166.47|0
1642656130000|2022-01-20 05:22:10|169.35|166.75|169.42|166.82|169.63|167.03|169.35|166.75|0
1642656140000|2022-01-20 05:22:20|169.49|166.89|169.56|166.96|169.63|167.03|169.49|166.89|0
1642656150000|2022-01-20 05:22:30|169.63|167.03|169.49|166.89|169.7|167.1|169.49|166.89|0
1642656160000|2022-01-20 05:22:40|169.35|166.75|169.35|166.75|169.49|166.89|169.35|166.75|0
1642656180000|2022-01-20 05:23:00|169.28|166.68|169.35|166.75|169.35|166.75|169.21|166.61|0
1642656190000|2022-01-20 05:23:10|169.49|166.89|169.63|167.03|169.63|167.03|169.42|166.82|0
1642656200000|2022-01-20 05:23:20|169.7|167.1|169.56|166.96|169.7|167.1|169.49|166.89|0
1642656210000|2022-01-20 05:23:30|169.63|167.03|169.77|167.17|169.77|167.17|169.63|167.03|0
1642656220000|2022-01-20 05:23:40|169.91|167.31|170.05|167.45|170.05|167.45|169.91|167.31|0
1642656230000|2022-01-20 05:23:50|169.91|167.31|169.7|167.1|169.91|167.31|169.7|167.1|0
1642656240000|2022-01-20 05:24:00|169.63|167.03|170.05|167.45|170.05|167.45|169.63|167.03|0
1642656250000|2022-01-20 05:24:10|169.91|167.31|170.05|167.45|170.05|167.45|169.91|167.31|0
1642656260000|2022-01-20 05:24:20|170.12|167.52|170.2|167.6|170.2|167.6|170.12|167.52|0
1642656270000|2022-01-20 05:24:30|169.91|167.31|169.77|167.17|169.91|167.31|169.77|167.17|0
1642656280000|2022-01-20 05:24:40|169.49|166.89|169.49|166.89|169.63|167.03|169.49|166.89|0
1642656290000|2022-01-20 05:24:50|169.56|166.96|169.49|166.89|169.63|167.03|169.49|166.89|0
1642656300000|2022-01-20 05:25:00|169.35|166.75|169.07|166.47|169.35|166.75|169.07|166.47|0
1642656310000|2022-01-20 05:25:10|168.93|166.33|168.65|166.05|168.93|166.33|168.65|166.05|0
1642656320000|2022-01-20 05:25:20|168.51|165.91|168.23|165.63|168.51|165.91|167.95|165.35|0
1642656330000|2022-01-20 05:25:30|168.51|165.91|168.43|165.83|168.51|165.91|168.43|165.83|0
1642656340000|2022-01-20 05:25:40|168.15|165.55|167.95|165.35|168.15|165.55|167.81|165.21|0
1642656350000|2022-01-20 05:25:50|167.87|165.27|167.95|165.35|167.95|165.35|167.87|165.27|0
1642656360000|2022-01-20 05:26:00|168.09|165.49|168.29|165.69|168.29|165.69|168.09|165.49|0
1642656370000|2022-01-20 05:26:10|168.37|165.77|168.37|165.77|168.37|165.77|168.37|165.77|0
1642656380000|2022-01-20 05:26:20|168.57|165.97|168.51|165.91|168.65|166.05|168.51|165.91|0
1642656390000|2022-01-20 05:26:30|168.57|165.97|168.65|166.05|168.79|166.19|168.57|165.97|0
1642656400000|2022-01-20 05:26:40|168.5|165.9|168.08|165.48|168.5|165.9|168.08|165.48|0
1642656410000|2022-01-20 05:26:50|167.87|165.27|167.94|165.34|167.94|165.34|167.8|165.2|0
1642656420000|2022-01-20 05:27:00|167.87|165.27|167.8|165.2|167.87|165.27|167.66|165.06|0
1642656430000|2022-01-20 05:27:10|167.66|165.06|167.66|165.06|167.66|165.06|167.66|165.06|0
1642656450000|2022-01-20 05:27:30|167.8|165.2|167.87|165.27|167.87|165.27|167.8|165.2|0
1642656460000|2022-01-20 05:27:40|167.94|165.34|168.36|165.76|168.36|165.76|167.94|165.34|0
1642656470000|2022-01-20 05:27:50|168.64|166.04|168.29|165.69|168.64|166.04|168.29|165.69|0
1642656480000|2022-01-20 05:28:00|168.22|165.62|168.5|165.9|168.5|165.9|168.22|165.62|0
1642656490000|2022-01-20 05:28:10|168.57|165.97|168.57|165.97|168.64|166.04|168.5|165.9|0
1642656500000|2022-01-20 05:28:20|168.64|166.04|168.5|165.9|168.64|166.04|168.5|165.9|0
1642656510000|2022-01-20 05:28:30|168.43|165.83|168.5|165.9|168.5|165.9|168.43|165.83|0
1642656520000|2022-01-20 05:28:40|168.43|165.83|168.43|165.83|168.43|165.83|168.29|165.69|0
1642656530000|2022-01-20 05:28:50|168.57|165.97|168.5|165.9|168.57|165.97|168.5|165.9|0
1642656540000|2022-01-20 05:29:00|168.36|165.76|168.22|165.62|168.36|165.76|168.22|165.62|0
1642656550000|2022-01-20 05:29:10|168.36|165.76|168.29|165.69|168.36|165.76|168.22|165.62|0
1642656560000|2022-01-20 05:29:20|168.22|165.62|167.94|165.34|168.22|165.62|167.94|165.34|0
1642656570000|2022-01-20 05:29:30|168.08|165.48|167.94|165.34|168.08|165.48|167.94|165.34|0
1642656580000|2022-01-20 05:29:40|168.01|165.41|167.73|165.13|168.01|165.41|167.66|165.06|0
1642656590000|2022-01-20 05:29:50|167.66|165.06|167.52|164.92|167.8|165.2|167.52|164.92|0
1642656600000|2022-01-20 05:30:00|167.66|165.06|167.52|164.92|167.66|165.06|167.38|164.78|0
1642656610000|2022-01-20 05:30:10|167.66|165.06|167.45|164.85|167.8|165.2|167.45|164.85|0
1642656620000|2022-01-20 05:30:20|167.52|164.92|167.45|164.85|167.52|164.92|167.45|164.85|0
1642656630000|2022-01-20 05:30:30|167.52|164.92|167.59|164.99|167.66|165.06|167.52|164.92|0
1642656640000|2022-01-20 05:30:40|167.38|164.78|167.38|164.78|167.59|164.99|167.38|164.78|0
1642656650000|2022-01-20 05:30:50|167.24|164.64|167.38|164.78|167.38|164.78|167.24|164.64|0
1642656660000|2022-01-20 05:31:00|166.96|164.36|167.1|164.5|167.1|164.5|166.96|164.36|0
1642656670000|2022-01-20 05:31:10|167.31|164.71|167.38|164.78|167.38|164.78|167.31|164.71|0
1642656680000|2022-01-20 05:31:20|167.45|164.85|167.52|164.92|167.52|164.92|167.38|164.78|0
1642656690000|2022-01-20 05:31:30|167.66|165.06|167.8|165.2|167.8|165.2|167.66|165.06|0
1642656700000|2022-01-20 05:31:40|167.94|165.34|167.94|165.34|167.94|165.34|167.8|165.2|0
1642656710000|2022-01-20 05:31:50|167.8|165.2|167.8|165.2|167.8|165.2|167.8|165.2|0
1642656720000|2022-01-20 05:32:00|168.08|165.48|168.08|165.48|168.08|165.48|167.94|165.34|0
1642656730000|2022-01-20 05:32:10|168.22|165.62|168.08|165.48|168.22|165.62|168.08|165.48|0
1642656740000|2022-01-20 05:32:20|168.22|165.62|168.08|165.48|168.22|165.62|168.08|165.48|0
1642656750000|2022-01-20 05:32:30|168.22|165.62|168.22|165.62|168.22|165.62|168.08|165.48|0
1642656760000|2022-01-20 05:32:40|168.36|165.76|168.29|165.69|168.36|165.76|168.29|165.69|0
1642656770000|2022-01-20 05:32:50|168.22|165.62|168.5|165.9|168.5|165.9|168.22|165.62|0
1642656780000|2022-01-20 05:33:00|168.43|165.83|168.43|165.83|168.43|165.83|168.43|165.83|0
1642656790000|2022-01-20 05:33:10|168.36|165.76|168.5|165.9|168.5|165.9|168.29|165.69|0
1642656800000|2022-01-20 05:33:20|168.22|165.62|168.43|165.83|168.43|165.83|168.22|165.62|0
1642656810000|2022-01-20 05:33:30|168.5|165.9|168.22|165.62|168.5|165.9|168.22|165.62|0
1642656820000|2022-01-20 05:33:40|168.08|165.48|168.22|165.62|168.36|165.76|168.08|165.48|0
1642656830000|2022-01-20 05:33:50|168.15|165.55|168.08|165.48|168.15|165.55|168.08|165.48|0
1642656840000|2022-01-20 05:34:00|168.15|165.55|168.22|165.62|168.22|165.62|168.08|165.48|0
1642656850000|2022-01-20 05:34:10|168.08|165.48|168.08|165.48|168.08|165.48|168.01|165.41|0
1642656860000|2022-01-20 05:34:20|168.15|165.55|168.14|165.54|168.15|165.55|168.14|165.54|0
1642656870000|2022-01-20 05:34:30|168.08|165.48|168.36|165.76|168.36|165.76|168.08|165.48|0
1642656890000|2022-01-20 05:34:50|168.42|165.82|168.36|165.76|168.42|165.82|168.36|165.76|0
1642656910000|2022-01-20 05:35:10|168.22|165.62|168.08|165.48|168.22|165.62|168.08|165.48|0
1642656920000|2022-01-20 05:35:20|167.94|165.34|168.08|165.48|168.08|165.48|167.94|165.34|0
1642656940000|2022-01-20 05:35:40|168|165.4|167.94|165.34|168|165.4|167.94|165.34|0
1642656960000|2022-01-20 05:36:00|167.8|165.2|167.94|165.34|167.94|165.34|167.8|165.2|0
1642656970000|2022-01-20 05:36:10|167.8|165.2|167.94|165.34|167.94|165.34|167.8|165.2|0
1642656980000|2022-01-20 05:36:20|167.86|165.26|167.8|165.2|167.86|165.26|167.8|165.2|0
1642657000000|2022-01-20 05:36:40|167.86|165.26|168.08|165.48|168.08|165.48|167.86|165.26|0
1642657020000|2022-01-20 05:37:00|167.94|165.34|167.94|165.34|167.94|165.34|167.8|165.2|0
1642657030000|2022-01-20 05:37:10|168|165.4|167.86|165.26|168|165.4|167.86|165.26|0
1642657040000|2022-01-20 05:37:20|167.66|165.06|167.8|165.2|167.8|165.2|167.66|165.06|0
1642657050000|2022-01-20 05:37:30|167.66|165.06|167.52|164.92|167.66|165.06|167.44|164.84|0
1642657060000|2022-01-20 05:37:40|167.38|164.78|167.52|164.92|167.52|164.92|167.38|164.78|0
1642657070000|2022-01-20 05:37:50|167.44|164.84|167.51|164.91|167.51|164.91|167.44|164.84|0
1642657080000|2022-01-20 05:38:00|167.44|164.84|167.37|164.77|167.44|164.84|167.37|164.77|0
1642657090000|2022-01-20 05:38:10|167.44|164.84|167.65|165.05|167.65|165.05|167.44|164.84|0
1642657100000|2022-01-20 05:38:20|167.51|164.91|167.37|164.77|167.51|164.91|167.37|164.77|0
1642657110000|2022-01-20 05:38:30|167.51|164.91|167.93|165.33|167.93|165.33|167.51|164.91|0
1642657130000|2022-01-20 05:38:50|168.07|165.47|168.07|165.47|168.14|165.54|168.07|165.47|0
1642657140000|2022-01-20 05:39:00|168.21|165.61|168.21|165.61|168.21|165.61|168.21|165.61|0
1642657150000|2022-01-20 05:39:10|168.28|165.68|168.28|165.68|168.28|165.68|168.28|165.68|0
1642657160000|2022-01-20 05:39:20|168.07|165.47|167.93|165.33|168.07|165.47|167.93|165.33|0
1642657170000|2022-01-20 05:39:30|167.79|165.19|167.51|164.91|167.79|165.19|167.51|164.91|0
1642657180000|2022-01-20 05:39:40|167.65|165.05|167.65|165.05|167.65|165.05|167.65|165.05|0
1642657190000|2022-01-20 05:39:50|167.72|165.12|167.79|165.19|167.79|165.19|167.72|165.12|0
1642657200000|2022-01-20 05:40:00|167.65|165.05|167.65|165.05|167.65|165.05|167.65|165.05|0
1642657210000|2022-01-20 05:40:10|167.79|165.19|167.79|165.19|167.79|165.19|167.65|165.05|0
1642657220000|2022-01-20 05:40:20|167.93|165.33|168.07|165.47|168.07|165.47|167.93|165.33|0
1642657230000|2022-01-20 05:40:30|168|165.4|167.93|165.33|168|165.4|167.93|165.33|0
1642657240000|2022-01-20 05:40:40|168.07|165.47|168.07|165.47|168.07|165.47|168.07|165.47|0
1642657250000|2022-01-20 05:40:50|168|165.4|168.14|165.54|168.14|165.54|168|165.4|0
1642657260000|2022-01-20 05:41:00|168.21|165.61|168.21|165.61|168.35|165.75|168.21|165.61|0
1642657270000|2022-01-20 05:41:10|168.28|165.68|168.21|165.61|168.28|165.68|168.14|165.54|0
1642657280000|2022-01-20 05:41:20|168.07|165.47|168.07|165.47|168.21|165.61|168.07|165.47|0
1642657290000|2022-01-20 05:41:30|168.21|165.61|168.21|165.61|168.21|165.61|168.21|165.61|0
1642657300000|2022-01-20 05:41:40|168.14|165.54|168.21|165.61|168.21|165.61|168.07|165.47|0
1642657310000|2022-01-20 05:41:50|168.07|165.47|168.07|165.47|168.07|165.47|168.07|165.47|0
1642657320000|2022-01-20 05:42:00|168.21|165.61|168.21|165.61|168.21|165.61|168.07|165.47|0
1642657330000|2022-01-20 05:42:10|168.07|165.47|167.79|165.19|168.07|165.47|167.79|165.19|0
1642657340000|2022-01-20 05:42:20|167.65|165.05|167.86|165.26|167.86|165.26|167.65|165.05|0
1642657350000|2022-01-20 05:42:30|167.79|165.19|167.93|165.33|167.93|165.33|167.79|165.19|0
1642657360000|2022-01-20 05:42:40|168.07|165.47|168.07|165.47|168.07|165.47|168.07|165.47|0
1642657380000|2022-01-20 05:43:00|167.93|165.33|167.79|165.19|167.93|165.33|167.79|165.19|0
1642657390000|2022-01-20 05:43:10|167.86|165.26|167.79|165.19|167.93|165.33|167.79|165.19|0
1642657400000|2022-01-20 05:43:20|167.93|165.33|167.93|165.33|167.93|165.33|167.93|165.33|0
1642657410000|2022-01-20 05:43:30|168.07|165.47|168.07|165.47|168.07|165.47|168.07|165.47|0
1642657420000|2022-01-20 05:43:40|168|165.4|168.07|165.47|168.07|165.47|167.93|165.33|0
1642657440000|2022-01-20 05:44:00|168.35|165.75|168.21|165.61|168.35|165.75|168.21|165.61|0
1642657450000|2022-01-20 05:44:10|168.35|165.75|168.35|165.75|168.35|165.75|168.35|165.75|0
1642657460000|2022-01-20 05:44:20|168.21|165.61|168.07|165.47|168.21|165.61|168.07|165.47|0
1642657470000|2022-01-20 05:44:30|168|165.4|168.07|165.47|168.07|165.47|167.93|165.33|0
1642657480000|2022-01-20 05:44:40|167.93|165.33|167.93|165.33|167.93|165.33|167.93|165.33|0
1642657490000|2022-01-20 05:44:50|168.07|165.47|167.93|165.33|168.07|165.47|167.93|165.33|0
1642657500000|2022-01-20 05:45:00|167.79|165.19|167.65|165.05|167.79|165.19|167.65|165.05|0
1642657520000|2022-01-20 05:45:20|167.51|164.91|167.58|164.98|167.58|164.98|167.51|164.91|0
1642657530000|2022-01-20 05:45:30|167.51|164.91|167.93|165.33|167.93|165.33|167.51|164.91|0
1642657540000|2022-01-20 05:45:40|167.86|165.26|167.65|165.05|167.86|165.26|167.58|164.98|0
1642657550000|2022-01-20 05:45:50|167.51|164.91|167.51|164.91|167.71|165.11|167.51|164.91|0
1642657560000|2022-01-20 05:46:00|167.57|164.97|167.65|165.05|167.65|165.05|167.57|164.97|0
1642657570000|2022-01-20 05:46:10|167.57|164.97|167.43|164.83|167.57|164.97|167.43|164.83|0
1642657580000|2022-01-20 05:46:20|167.37|164.77|167.79|165.19|167.79|165.19|167.37|164.77|0
1642657590000|2022-01-20 05:46:30|167.71|165.11|167.79|165.19|167.79|165.19|167.71|165.11|0
1642657600000|2022-01-20 05:46:40|167.85|165.25|167.93|165.33|167.93|165.33|167.79|165.19|0
1642657610000|2022-01-20 05:46:50|168.07|165.47|167.93|165.33|168.13|165.53|167.93|165.33|0
1642657620000|2022-01-20 05:47:00|167.99|165.39|167.93|165.33|168.07|165.47|167.93|165.33|0
1642657630000|2022-01-20 05:47:10|167.79|165.19|167.79|165.19|167.79|165.19|167.79|165.19|0
1642657650000|2022-01-20 05:47:30|167.93|165.33|168.07|165.47|168.07|165.47|167.93|165.33|0
1642657670000|2022-01-20 05:47:50|168.21|165.61|168.21|165.61|168.21|165.61|168.21|165.61|0
1642657680000|2022-01-20 05:48:00|168.13|165.53|168.35|165.75|168.35|165.75|168.13|165.53|0
1642657690000|2022-01-20 05:48:10|168.49|165.89|168.49|165.89|168.49|165.89|168.35|165.75|0
1642657700000|2022-01-20 05:48:20|168.35|165.75|168.21|165.61|168.35|165.75|168.21|165.61|0
1642657710000|2022-01-20 05:48:30|167.93|165.33|167.79|165.19|167.93|165.33|167.79|165.19|0
1642657720000|2022-01-20 05:48:40|167.85|165.25|167.65|165.05|167.85|165.25|167.65|165.05|0
1642657730000|2022-01-20 05:48:50|167.57|164.97|167.65|165.05|167.65|165.05|167.51|164.91|0
1642657740000|2022-01-20 05:49:00|167.57|164.97|167.51|164.91|167.65|165.05|167.51|164.91|0
1642657750000|2022-01-20 05:49:10|167.64|165.04|167.5|164.9|167.64|165.04|167.5|164.9|0
1642657770000|2022-01-20 05:49:30|167.43|164.83|167.43|164.83|167.43|164.83|167.36|164.76|0
1642657780000|2022-01-20 05:49:40|167.36|164.76|167.5|164.9|167.5|164.9|167.36|164.76|0
1642657800000|2022-01-20 05:50:00|167.36|164.76|167.36|164.76|167.36|164.76|167.36|164.76|0
1642657810000|2022-01-20 05:50:10|167.5|164.9|167.5|164.9|167.5|164.9|167.5|164.9|0
1642657820000|2022-01-20 05:50:20|167.64|165.04|167.64|165.04|167.71|165.11|167.64|165.04|0
1642657830000|2022-01-20 05:50:30|167.71|165.11|167.64|165.04|167.78|165.18|167.64|165.04|0
1642657840000|2022-01-20 05:50:40|167.78|165.18|167.64|165.04|167.78|165.18|167.64|165.04|0
1642657850000|2022-01-20 05:50:50|167.5|164.9|167.43|164.83|167.5|164.9|167.43|164.83|0
1642657860000|2022-01-20 05:51:00|167.36|164.76|167.5|164.9|167.5|164.9|167.36|164.76|0
1642657870000|2022-01-20 05:51:10|167.43|164.83|167.5|164.9|167.5|164.9|167.43|164.83|0
1642657880000|2022-01-20 05:51:20|167.43|164.83|167.43|164.83|167.43|164.83|167.43|164.83|0
1642657890000|2022-01-20 05:51:30|167.5|164.9|167.43|164.83|167.5|164.9|167.43|164.83|0
1642657900000|2022-01-20 05:51:40|167.36|164.76|167.36|164.76|167.36|164.76|167.36|164.76|0
1642657910000|2022-01-20 05:51:50|167.43|164.83|167.36|164.76|167.43|164.83|167.36|164.76|0
1642657920000|2022-01-20 05:52:00|167.43|164.83|167.57|164.97|167.57|164.97|167.43|164.83|0
1642657930000|2022-01-20 05:52:10|167.5|164.9|167.5|164.9|167.5|164.9|167.5|164.9|0
1642657940000|2022-01-20 05:52:20|167.57|164.97|167.64|165.04|167.64|165.04|167.5|164.9|0
1642657950000|2022-01-20 05:52:30|167.5|164.9|167.5|164.9|167.64|165.04|167.5|164.9|0
1642657960000|2022-01-20 05:52:40|167.43|164.83|167.43|164.83|167.43|164.83|167.43|164.83|0
1642657970000|2022-01-20 05:52:50|167.36|164.76|167.5|164.9|167.5|164.9|167.36|164.76|0
1642657980000|2022-01-20 05:53:00|167.57|164.97|167.64|165.04|167.64|165.04|167.57|164.97|0
1642658000000|2022-01-20 05:53:20|167.78|165.18|167.64|165.04|167.78|165.18|167.64|165.04|0
1642658010000|2022-01-20 05:53:30|167.78|165.18|167.64|165.04|167.78|165.18|167.64|165.04|0
1642658020000|2022-01-20 05:53:40|167.71|165.11|167.71|165.11|167.71|165.11|167.71|165.11|0
1642658030000|2022-01-20 05:53:50|167.64|165.04|167.78|165.18|167.85|165.25|167.64|165.04|0
1642658040000|2022-01-20 05:54:00|167.85|165.25|167.78|165.18|167.92|165.32|167.78|165.18|0
1642658050000|2022-01-20 05:54:10|167.92|165.32|167.92|165.32|167.92|165.32|167.92|165.32|0
1642658080000|2022-01-20 05:54:40|167.78|165.18|167.78|165.18|167.78|165.18|167.78|165.18|0
1642658100000|2022-01-20 05:55:00|167.92|165.32|168.06|165.46|168.06|165.46|167.92|165.32|0
1642658110000|2022-01-20 05:55:10|167.99|165.39|167.92|165.32|167.99|165.39|167.92|165.32|0
1642658120000|2022-01-20 05:55:20|168.06|165.46|168.06|165.46|168.13|165.53|168.06|165.46|0
1642658130000|2022-01-20 05:55:30|168.13|165.53|168.34|165.74|168.34|165.74|168.13|165.53|0
1642658140000|2022-01-20 05:55:40|168.62|166.02|168.62|166.02|168.62|166.02|168.62|166.02|0
1642658150000|2022-01-20 05:55:50|168.76|166.16|168.76|166.16|168.9|166.3|168.76|166.16|0
1642658160000|2022-01-20 05:56:00|168.62|166.02|168.62|166.02|168.76|166.16|168.62|166.02|0
1642658170000|2022-01-20 05:56:10|168.69|166.09|168.62|166.02|168.69|166.09|168.62|166.02|0
1642658190000|2022-01-20 05:56:30|168.55|165.95|168.76|166.16|168.76|166.16|168.55|165.95|0
1642658200000|2022-01-20 05:56:40|168.83|166.23|168.9|166.3|168.9|166.3|168.76|166.16|0
1642658210000|2022-01-20 05:56:50|168.97|166.37|169.04|166.44|169.04|166.44|168.97|166.37|0
1642658220000|2022-01-20 05:57:00|168.97|166.37|168.48|165.88|168.97|166.37|168.48|165.88|0
1642658230000|2022-01-20 05:57:10|168.2|165.6|167.64|165.04|168.2|165.6|167.64|165.04|0
1642658240000|2022-01-20 05:57:20|167.5|164.9|167.36|164.76|167.5|164.9|167.36|164.76|0
1642658250000|2022-01-20 05:57:30|167.64|165.04|167.64|165.04|167.78|165.18|167.64|165.04|0
1642658260000|2022-01-20 05:57:40|167.56|164.96|167.64|165.04|167.78|165.18|167.56|164.96|0
1642658270000|2022-01-20 05:57:50|167.5|164.9|167.5|164.9|167.5|164.9|167.5|164.9|0
1642658290000|2022-01-20 05:58:10|167.56|164.96|167.64|165.04|167.64|165.04|167.5|164.9|0
1642658300000|2022-01-20 05:58:20|167.5|164.9|167.5|164.9|167.5|164.9|167.5|164.9|0
1642658310000|2022-01-20 05:58:30|167.56|164.96|167.5|164.9|167.64|165.04|167.5|164.9|0
1642658350000|2022-01-20 05:59:10|167.64|165.04|167.64|165.04|167.64|165.04|167.64|165.04|0
1642658360000|2022-01-20 05:59:20|167.78|165.18|167.92|165.32|167.92|165.32|167.78|165.18|0
1642658370000|2022-01-20 05:59:30|168.06|165.46|168.06|165.46|168.06|165.46|167.92|165.32|0
1642658380000|2022-01-20 05:59:40|167.92|165.32|168.06|165.46|168.06|165.46|167.92|165.32|0
1642658390000|2022-01-20 05:59:50|167.92|165.32|167.92|165.32|168.06|165.46|167.92|165.32|0
1642658400000|2022-01-20 06:00:00|168.06|165.46|167.92|165.32|168.06|165.46|167.92|165.32|0
1642658410000|2022-01-20 06:00:10|168.06|165.46|168.12|165.52|168.12|165.52|168.06|165.46|0
1642658420000|2022-01-20 06:00:20|168.2|165.6|167.64|165.04|168.2|165.6|167.64|165.04|0
1642658430000|2022-01-20 06:00:30|167.63|165.03|167.98|165.38|167.98|165.38|167.63|165.03|0
1642658440000|2022-01-20 06:00:40|168.05|165.45|168.26|165.66|168.26|165.66|168.05|165.45|0
1642658450000|2022-01-20 06:00:50|168.05|165.45|168.12|165.52|168.12|165.52|168.05|165.45|0
1642658460000|2022-01-20 06:01:00|168.19|165.59|168.26|165.66|168.26|165.66|168.05|165.45|0
1642658470000|2022-01-20 06:01:10|168.33|165.73|168.05|165.45|168.33|165.73|168.05|165.45|0
1642658480000|2022-01-20 06:01:20|167.98|165.38|168.19|165.59|168.19|165.59|167.98|165.38|0
1642658490000|2022-01-20 06:01:30|168.33|165.73|168.33|165.73|168.33|165.73|168.19|165.59|0
1642658500000|2022-01-20 06:01:40|168.47|165.87|168.61|166.01|168.61|166.01|168.47|165.87|0
1642658510000|2022-01-20 06:01:50|168.75|166.15|168.68|166.08|168.75|166.15|168.68|166.08|0
1642658520000|2022-01-20 06:02:00|168.61|166.01|168.47|165.87|168.61|166.01|168.26|165.66|0
1642658530000|2022-01-20 06:02:10|168.33|165.73|168.33|165.73|168.47|165.87|168.33|165.73|0
1642658540000|2022-01-20 06:02:20|168.19|165.59|168.05|165.45|168.19|165.59|168.05|165.45|0
1642658550000|2022-01-20 06:02:30|168.19|165.59|168.26|165.66|168.33|165.73|168.19|165.59|0
1642658560000|2022-01-20 06:02:40|168.4|165.8|168.4|165.8|168.47|165.87|168.4|165.8|0
1642658570000|2022-01-20 06:02:50|168.54|165.94|168.47|165.87|168.54|165.94|168.47|165.87|0
1642658580000|2022-01-20 06:03:00|168.54|165.94|168.89|166.29|168.89|166.29|168.54|165.94|0
1642658590000|2022-01-20 06:03:10|168.96|166.36|168.96|166.36|168.96|166.36|168.96|166.36|0
1642658600000|2022-01-20 06:03:20|168.82|166.22|168.75|166.15|168.82|166.22|168.75|166.15|0
1642658610000|2022-01-20 06:03:30|168.82|166.22|168.89|166.29|168.89|166.29|168.82|166.22|0
1642658620000|2022-01-20 06:03:40|168.82|166.22|168.89|166.29|168.89|166.29|168.82|166.22|0
1642658630000|2022-01-20 06:03:50|168.82|166.22|168.96|166.36|169.03|166.43|168.82|166.22|0
1642658640000|2022-01-20 06:04:00|168.89|166.29|168.75|166.15|168.89|166.29|168.75|166.15|0
1642658650000|2022-01-20 06:04:10|168.82|166.22|168.75|166.15|168.82|166.22|168.75|166.15|0
1642658660000|2022-01-20 06:04:20|168.61|166.01|168.82|166.22|168.82|166.22|168.61|166.01|0
1642658670000|2022-01-20 06:04:30|168.89|166.29|168.75|166.15|168.89|166.29|168.75|166.15|0
1642658680000|2022-01-20 06:04:40|169.31|166.71|169.31|166.71|169.31|166.71|169.31|166.71|0
1642658690000|2022-01-20 06:04:50|169.17|166.57|169.31|166.71|169.31|166.71|169.17|166.57|0
1642658700000|2022-01-20 06:05:00|169.24|166.64|169.17|166.57|169.24|166.64|169.17|166.57|0
1642658740000|2022-01-20 06:05:40|169.03|166.43|169.03|166.43|169.03|166.43|168.89|166.29|0
1642658750000|2022-01-20 06:05:50|168.89|166.29|168.89|166.29|168.96|166.36|168.89|166.29|0
1642658760000|2022-01-20 06:06:00|168.75|166.15|168.61|166.01|168.75|166.15|168.61|166.01|0
1642658770000|2022-01-20 06:06:10|168.68|166.08|168.47|165.87|168.68|166.08|168.47|165.87|0
1642658780000|2022-01-20 06:06:20|168.54|165.94|168.61|166.01|168.61|166.01|168.54|165.94|0
1642658790000|2022-01-20 06:06:30|168.68|166.08|168.61|166.01|168.68|166.08|168.61|166.01|0
1642658820000|2022-01-20 06:07:00|168.82|166.22|168.61|166.01|168.82|166.22|168.61|166.01|0
1642658830000|2022-01-20 06:07:10|168.68|166.08|168.75|166.15|168.75|166.15|168.68|166.08|0
1642658840000|2022-01-20 06:07:20|168.47|165.87|168.61|166.01|168.61|166.01|168.47|165.87|0
1642658850000|2022-01-20 06:07:30|168.54|165.94|168.47|165.87|168.54|165.94|168.47|165.87|0
1642658860000|2022-01-20 06:07:40|168.33|165.73|168.33|165.73|168.4|165.8|168.33|165.73|0
1642658870000|2022-01-20 06:07:50|168.19|165.59|168.05|165.45|168.19|165.59|168.05|165.45|0
1642658880000|2022-01-20 06:08:00|168.19|165.59|167.91|165.31|168.19|165.59|167.91|165.31|0
1642658890000|2022-01-20 06:08:10|168.05|165.45|168.05|165.45|168.05|165.45|168.05|165.45|0
1642658900000|2022-01-20 06:08:20|168.19|165.59|168.05|165.45|168.19|165.59|168.05|165.45|0
1642658910000|2022-01-20 06:08:30|168.19|165.59|168.19|165.59|168.19|165.59|168.05|165.45|0
1642658920000|2022-01-20 06:08:40|168.33|165.73|168.33|165.73|168.33|165.73|168.33|165.73|0
1642658930000|2022-01-20 06:08:50|168.47|165.87|168.47|165.87|168.47|165.87|168.47|165.87|0
1642658940000|2022-01-20 06:09:00|168.54|165.94|168.47|165.87|168.54|165.94|168.47|165.87|0
1642658950000|2022-01-20 06:09:10|168.39|165.79|168.47|165.87|168.47|165.87|168.39|165.79|0
1642658960000|2022-01-20 06:09:20|168.61|166.01|168.61|166.01|168.61|166.01|168.61|166.01|0
1642658970000|2022-01-20 06:09:30|168.75|166.15|168.68|166.08|168.75|166.15|168.68|166.08|0
1642658980000|2022-01-20 06:09:40|168.67|166.07|168.67|166.07|168.67|166.07|168.67|166.07|0
1642658990000|2022-01-20 06:09:50|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1642659000000|2022-01-20 06:10:00|168.61|166.01|168.19|165.59|168.61|166.01|168.19|165.59|0
1642659010000|2022-01-20 06:10:10|168.33|165.73|168.19|165.59|168.33|165.73|168.19|165.59|0
1642659020000|2022-01-20 06:10:20|168.33|165.73|168.39|165.79|168.47|165.87|168.33|165.73|0
1642659030000|2022-01-20 06:10:30|168.19|165.59|168.33|165.73|168.33|165.73|168.19|165.59|0
1642659040000|2022-01-20 06:10:40|168.47|165.87|168.47|165.87|168.47|165.87|168.39|165.79|0
1642659050000|2022-01-20 06:10:50|168.53|165.93|168.39|165.79|168.53|165.93|168.39|165.79|0
1642659060000|2022-01-20 06:11:00|168.05|165.45|167.77|165.17|168.05|165.45|167.77|165.17|0
1642659070000|2022-01-20 06:11:10|167.91|165.31|168.05|165.45|168.05|165.45|167.91|165.31|0
1642659080000|2022-01-20 06:11:20|167.91|165.31|168.05|165.45|168.05|165.45|167.91|165.31|0
1642659100000|2022-01-20 06:11:40|167.91|165.31|167.9|165.3|167.91|165.31|167.9|165.3|0
1642659110000|2022-01-20 06:11:50|168.19|165.59|168.19|165.59|168.19|165.59|168.19|165.59|0
1642659120000|2022-01-20 06:12:00|167.9|165.3|168.47|165.87|168.47|165.87|167.9|165.3|0
1642659130000|2022-01-20 06:12:10|168.53|165.93|168.67|166.07|168.75|166.15|168.53|165.93|0
1642659140000|2022-01-20 06:12:20|168.95|166.35|168.89|166.29|168.95|166.35|168.89|166.29|0
1642659150000|2022-01-20 06:12:30|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1642659160000|2022-01-20 06:12:40|168.67|166.07|168.67|166.07|168.67|166.07|168.67|166.07|0
1642659170000|2022-01-20 06:12:50|168.6|166|168.6|166|168.6|166|168.6|166|0
1642659180000|2022-01-20 06:13:00|168.46|165.86|168.6|166|168.6|166|168.46|165.86|0
1642659190000|2022-01-20 06:13:10|168.53|165.93|168.53|165.93|168.53|165.93|168.53|165.93|0
1642659200000|2022-01-20 06:13:20|168.6|166|168.6|166|168.74|166.14|168.53|165.93|0
1642659210000|2022-01-20 06:13:30|168.67|166.07|168.6|166|168.74|166.14|168.6|166|0
1642659220000|2022-01-20 06:13:40|168.67|166.07|168.67|166.07|168.67|166.07|168.67|166.07|0
1642659230000|2022-01-20 06:13:50|168.74|166.14|168.74|166.14|168.74|166.14|168.74|166.14|0
1642659240000|2022-01-20 06:14:00|168.67|166.07|168.39|165.79|168.67|166.07|168.39|165.79|0
1642659250000|2022-01-20 06:14:10|168.46|165.86|169.31|166.71|169.31|166.71|168.46|165.86|0
1642659260000|2022-01-20 06:14:20|169.17|166.57|169.17|166.57|169.23|166.63|169.17|166.57|0
1642659270000|2022-01-20 06:14:30|169.31|166.71|169.17|166.57|169.31|166.71|169.17|166.57|0
1642659280000|2022-01-20 06:14:40|169.09|166.49|169.02|166.42|169.09|166.49|169.02|166.42|0
1642659290000|2022-01-20 06:14:50|169.09|166.49|169.02|166.42|169.09|166.49|169.02|166.42|0
1642659300000|2022-01-20 06:15:00|168.88|166.28|168.88|166.28|168.95|166.35|168.88|166.28|0
1642659310000|2022-01-20 06:15:10|168.81|166.21|168.81|166.21|168.88|166.28|168.81|166.21|0
1642659320000|2022-01-20 06:15:20|168.74|166.14|168.6|166|168.74|166.14|168.6|166|0
1642659330000|2022-01-20 06:15:30|168.67|166.07|168.88|166.28|168.88|166.28|168.67|166.07|0
1642659340000|2022-01-20 06:15:40|168.74|166.14|168.6|166|168.81|166.21|168.6|166|0
1642659350000|2022-01-20 06:15:50|168.67|166.07|168.67|166.07|168.67|166.07|168.6|166|0
1642659360000|2022-01-20 06:16:00|168.6|166|168.46|165.86|168.6|166|168.46|165.86|0
1642659370000|2022-01-20 06:16:10|168.53|165.93|168.46|165.86|168.53|165.93|168.46|165.86|0
1642659380000|2022-01-20 06:16:20|168.32|165.72|168.46|165.86|168.46|165.86|168.32|165.72|0
1642659390000|2022-01-20 06:16:30|168.39|165.79|168.32|165.72|168.39|165.79|168.32|165.72|0
1642659400000|2022-01-20 06:16:40|168.39|165.79|168.53|165.93|168.53|165.93|168.39|165.79|0
1642659410000|2022-01-20 06:16:50|168.46|165.86|168.6|166|168.6|166|168.46|165.86|0
1642659420000|2022-01-20 06:17:00|168.74|166.14|168.81|166.21|168.81|166.21|168.6|166|0
1642659430000|2022-01-20 06:17:10|168.95|166.35|168.95|166.35|168.95|166.35|168.88|166.28|0
1642659440000|2022-01-20 06:17:20|169.02|166.42|169.09|166.49|169.09|166.49|168.88|166.28|0
1642659450000|2022-01-20 06:17:30|169.16|166.56|169.16|166.56|169.16|166.56|169.09|166.49|0
1642659460000|2022-01-20 06:17:40|169.23|166.63|169.23|166.63|169.23|166.63|169.16|166.56|0
1642659470000|2022-01-20 06:17:50|169.3|166.7|169.23|166.63|169.3|166.7|169.23|166.63|0
1642659480000|2022-01-20 06:18:00|169.16|166.56|169.23|166.63|169.23|166.63|169.16|166.56|0
1642659490000|2022-01-20 06:18:10|169.16|166.56|169.23|166.63|169.23|166.63|169.16|166.56|0
1642659500000|2022-01-20 06:18:20|169.3|166.7|169.3|166.7|169.44|166.84|169.3|166.7|0
1642659510000|2022-01-20 06:18:30|169.37|166.77|169.44|166.84|169.44|166.84|169.37|166.77|0
1642659520000|2022-01-20 06:18:40|169.3|166.7|169.3|166.7|169.3|166.7|169.3|166.7|0
1642659530000|2022-01-20 06:18:50|169.37|166.77|169.44|166.84|169.44|166.84|169.37|166.77|0
1642659540000|2022-01-20 06:19:00|169.3|166.7|169.3|166.7|169.3|166.7|169.3|166.7|0
1642659550000|2022-01-20 06:19:10|169.23|166.63|169.23|166.63|169.23|166.63|169.23|166.63|0
1642659560000|2022-01-20 06:19:20|168.95|166.35|169.02|166.42|169.02|166.42|168.95|166.35|0
1642659570000|2022-01-20 06:19:30|168.88|166.28|169.02|166.42|169.02|166.42|168.88|166.28|0
1642659580000|2022-01-20 06:19:40|168.95|166.35|169.16|166.56|169.16|166.56|168.95|166.35|0
1642659590000|2022-01-20 06:19:50|169.02|166.42|169.02|166.42|169.02|166.42|169.02|166.42|0
1642659600000|2022-01-20 06:20:00|169.09|166.49|168.95|166.35|169.09|166.49|168.95|166.35|0
1642659610000|2022-01-20 06:20:10|168.88|166.28|168.88|166.28|168.88|166.28|168.88|166.28|0
1642659620000|2022-01-20 06:20:20|168.95|166.35|169.09|166.49|169.09|166.49|168.95|166.35|0
1642659630000|2022-01-20 06:20:30|169.02|166.42|169.09|166.49|169.09|166.49|169.02|166.42|0
1642659640000|2022-01-20 06:20:40|169.16|166.56|169.44|166.84|169.44|166.84|169.16|166.56|0
1642659650000|2022-01-20 06:20:50|169.37|166.77|169.37|166.77|169.37|166.77|169.37|166.77|0
1642659660000|2022-01-20 06:21:00|169.3|166.7|169.44|166.84|169.44|166.84|169.3|166.7|0
1642659670000|2022-01-20 06:21:10|169.16|166.56|169.16|166.56|169.16|166.56|169.16|166.56|0
1642659680000|2022-01-20 06:21:20|169.02|166.42|168.95|166.35|169.02|166.42|168.95|166.35|0
1642659690000|2022-01-20 06:21:30|168.88|166.28|168.81|166.21|168.88|166.28|168.81|166.21|0
1642659700000|2022-01-20 06:21:40|168.52|165.92|168.52|165.92|168.6|166|168.52|165.92|0
1642659710000|2022-01-20 06:21:50|168.46|165.86|168.6|166|168.6|166|168.46|165.86|0
1642659730000|2022-01-20 06:22:10|168.46|165.86|168.88|166.28|168.88|166.28|168.46|165.86|0
1642659740000|2022-01-20 06:22:20|169.09|166.49|169.02|166.42|169.09|166.49|169.02|166.42|0
1642659750000|2022-01-20 06:22:30|168.8|166.2|168.8|166.2|168.88|166.28|168.8|166.2|0
1642659760000|2022-01-20 06:22:40|168.88|166.28|168.88|166.28|168.88|166.28|168.88|166.28|0
1642659770000|2022-01-20 06:22:50|168.94|166.34|169.02|166.42|169.02|166.42|168.94|166.34|0
1642659780000|2022-01-20 06:23:00|168.88|166.28|168.88|166.28|168.88|166.28|168.88|166.28|0
1642659790000|2022-01-20 06:23:10|168.8|166.2|168.8|166.2|168.8|166.2|168.8|166.2|0
1642659800000|2022-01-20 06:23:20|168.88|166.28|168.94|166.34|168.94|166.34|168.88|166.28|0
1642659810000|2022-01-20 06:23:30|168.88|166.28|168.88|166.28|168.88|166.28|168.88|166.28|0
1642659820000|2022-01-20 06:23:40|168.94|166.34|169.08|166.48|169.08|166.48|168.94|166.34|0
1642659830000|2022-01-20 06:23:50|169.16|166.56|169.16|166.56|169.16|166.56|169.08|166.48|0
1642659840000|2022-01-20 06:24:00|169.08|166.48|168.94|166.34|169.08|166.48|168.94|166.34|0
1642659850000|2022-01-20 06:24:10|169.02|166.42|168.94|166.34|169.02|166.42|168.94|166.34|0
1642659860000|2022-01-20 06:24:20|168.88|166.28|169.02|166.42|169.02|166.42|168.88|166.28|0
1642659870000|2022-01-20 06:24:30|168.74|166.14|168.74|166.14|168.74|166.14|168.74|166.14|0
1642659880000|2022-01-20 06:24:40|168.73|166.13|168.8|166.2|168.8|166.2|168.59|165.99|0
1642659890000|2022-01-20 06:24:50|168.88|166.28|168.88|166.28|168.88|166.28|168.88|166.28|0
1642659900000|2022-01-20 06:25:00|168.8|166.2|168.88|166.28|168.88|166.28|168.8|166.2|0
1642659910000|2022-01-20 06:25:10|168.73|166.13|168.8|166.2|168.8|166.2|168.73|166.13|0
1642659920000|2022-01-20 06:25:20|168.73|166.13|168.66|166.06|168.73|166.13|168.59|165.99|0
1642659930000|2022-01-20 06:25:30|168.59|165.99|168.59|165.99|168.66|166.06|168.59|165.99|0
1642659940000|2022-01-20 06:25:40|168.66|166.06|168.66|166.06|168.66|166.06|168.59|165.99|0
1642659950000|2022-01-20 06:25:50|168.59|165.99|168.59|165.99|168.59|165.99|168.59|165.99|0
1642659960000|2022-01-20 06:26:00|168.73|166.13|168.66|166.06|168.73|166.13|168.66|166.06|0
1642659970000|2022-01-20 06:26:10|168.59|165.99|168.59|165.99|168.59|165.99|168.59|165.99|0
1642659990000|2022-01-20 06:26:30|168.66|166.06|168.66|166.06|168.66|166.06|168.66|166.06|0
1642660000000|2022-01-20 06:26:40|168.59|165.99|168.66|166.06|168.66|166.06|168.59|165.99|0
1642660010000|2022-01-20 06:26:50|168.59|165.99|168.59|165.99|168.59|165.99|168.59|165.99|0
1642660020000|2022-01-20 06:27:00|168.45|165.85|168.52|165.92|168.52|165.92|168.45|165.85|0
1642660030000|2022-01-20 06:27:10|168.45|165.85|168.59|165.99|168.59|165.99|168.45|165.85|0
1642660040000|2022-01-20 06:27:20|168.45|165.85|168.59|165.99|168.59|165.99|168.45|165.85|0
1642660050000|2022-01-20 06:27:30|168.52|165.92|168.52|165.92|168.52|165.92|168.52|165.92|0
1642660060000|2022-01-20 06:27:40|168.45|165.85|168.45|165.85|168.45|165.85|168.45|165.85|0
1642660070000|2022-01-20 06:27:50|168.52|165.92|168.52|165.92|168.52|165.92|168.52|165.92|0
1642660080000|2022-01-20 06:28:00|168.59|165.99|168.52|165.92|168.59|165.99|168.52|165.92|0
1642660090000|2022-01-20 06:28:10|168.45|165.85|168.45|165.85|168.45|165.85|168.38|165.78|0
1642660100000|2022-01-20 06:28:20|168.52|165.92|168.59|165.99|168.59|165.99|168.52|165.92|0
1642660110000|2022-01-20 06:28:30|168.66|166.06|168.94|166.34|168.94|166.34|168.66|166.06|0
1642660120000|2022-01-20 06:28:40|169.01|166.41|169.22|166.62|169.29|166.69|169.01|166.41|0
1642660130000|2022-01-20 06:28:50|169.29|166.69|169.43|166.83|169.43|166.83|169.29|166.69|0
1642660140000|2022-01-20 06:29:00|169.36|166.76|169.36|166.76|169.36|166.76|169.36|166.76|0
1642660150000|2022-01-20 06:29:10|169.43|166.83|169.57|166.97|169.57|166.97|169.29|166.69|0
1642660160000|2022-01-20 06:29:20|169.72|167.12|169.86|167.26|169.86|167.26|169.72|167.12|0
1642660170000|2022-01-20 06:29:30|170|167.4|169.78|167.18|170|167.4|169.78|167.18|0
1642660180000|2022-01-20 06:29:40|169.86|167.26|169.86|167.26|169.86|167.26|169.86|167.26|0
1642660190000|2022-01-20 06:29:50|170|167.4|170|167.4|170|167.4|170|167.4|0
1642660200000|2022-01-20 06:30:00|170.14|167.54|170.28|167.68|170.28|167.68|170.14|167.54|0
1642660210000|2022-01-20 06:30:10|170.42|167.82|170.28|167.68|170.42|167.82|170.28|167.68|0
1642660220000|2022-01-20 06:30:20|170.42|167.82|170.28|167.68|170.42|167.82|170.28|167.68|0
1642660230000|2022-01-20 06:30:30|170.21|167.61|170.14|167.54|170.28|167.68|170.14|167.54|0
1642660240000|2022-01-20 06:30:40|170|167.4|170|167.4|170|167.4|170|167.4|0
1642660250000|2022-01-20 06:30:50|169.92|167.32|170|167.4|170|167.4|169.92|167.32|0
1642660260000|2022-01-20 06:31:00|169.92|167.32|170|167.4|170.14|167.54|169.92|167.32|0
1642660270000|2022-01-20 06:31:10|169.85|167.25|169.71|167.11|169.92|167.32|169.71|167.11|0
1642660280000|2022-01-20 06:31:20|169.64|167.04|169.57|166.97|169.64|167.04|169.57|166.97|0
1642660300000|2022-01-20 06:31:40|169.71|167.11|169.57|166.97|169.71|167.11|169.57|166.97|0
1642660320000|2022-01-20 06:32:00|169.71|167.11|169.71|167.11|169.71|167.11|169.71|167.11|0
1642660330000|2022-01-20 06:32:10|169.64|167.04|169.57|166.97|169.71|167.11|169.57|166.97|0
1642660340000|2022-01-20 06:32:20|169.71|167.11|169.71|167.11|169.71|167.11|169.71|167.11|0
1642660350000|2022-01-20 06:32:30|169.78|167.18|169.64|167.04|169.78|167.18|169.64|167.04|0
1642660360000|2022-01-20 06:32:40|169.71|167.11|169.71|167.11|169.78|167.18|169.71|167.11|0
1642660370000|2022-01-20 06:32:50|169.78|167.18|169.78|167.18|169.78|167.18|169.71|167.11|0
1642660380000|2022-01-20 06:33:00|169.71|167.11|169.64|167.04|169.71|167.11|169.64|167.04|0
1642660390000|2022-01-20 06:33:10|169.71|167.11|169.71|167.11|169.71|167.11|169.71|167.11|0
1642660400000|2022-01-20 06:33:20|169.64|167.04|169.78|167.18|169.78|167.18|169.64|167.04|0
1642660410000|2022-01-20 06:33:30|169.71|167.11|169.71|167.11|169.71|167.11|169.71|167.11|0
1642660430000|2022-01-20 06:33:50|169.78|167.18|169.78|167.18|169.78|167.18|169.78|167.18|0
1642660440000|2022-01-20 06:34:00|169.71|167.11|169.71|167.11|169.71|167.11|169.71|167.11|0
1642660450000|2022-01-20 06:34:10|169.64|167.04|169.64|167.04|169.71|167.11|169.64|167.04|0
1642660470000|2022-01-20 06:34:30|169.71|167.11|169.99|167.39|169.99|167.39|169.71|167.11|0
1642660480000|2022-01-20 06:34:40|170.2|167.6|170.42|167.82|170.42|167.82|170.2|167.6|0
1642660490000|2022-01-20 06:34:50|170.27|167.67|170.42|167.82|170.42|167.82|170.27|167.67|0
1642660500000|2022-01-20 06:35:00|170.84|168.24|170.84|168.24|170.98|168.38|170.84|168.24|0
1642660510000|2022-01-20 06:35:10|170.7|168.1|170.84|168.24|170.84|168.24|170.7|168.1|0
1642660520000|2022-01-20 06:35:20|170.98|168.38|171.12|168.52|171.12|168.52|170.98|168.38|0
1642660530000|2022-01-20 06:35:30|171.19|168.59|171.19|168.59|171.19|168.59|171.19|168.59|0
1642660540000|2022-01-20 06:35:40|170.98|168.38|170.98|168.38|170.98|168.38|170.98|168.38|0
1642660550000|2022-01-20 06:35:50|170.91|168.31|170.98|168.38|170.98|168.38|170.91|168.31|0
1642660560000|2022-01-20 06:36:00|170.91|168.31|171.12|168.52|171.12|168.52|170.91|168.31|0
1642660570000|2022-01-20 06:36:10|170.98|168.38|170.98|168.38|171.05|168.45|170.98|168.38|0
1642660580000|2022-01-20 06:36:20|171.12|168.52|171.12|168.52|171.12|168.52|171.12|168.52|0
1642660590000|2022-01-20 06:36:30|171.19|168.59|171.26|168.66|171.26|168.66|171.19|168.59|0
1642660610000|2022-01-20 06:36:50|171.4|168.8|171.4|168.8|171.4|168.8|171.4|168.8|0
1642660620000|2022-01-20 06:37:00|171.55|168.95|171.69|169.09|171.69|169.09|171.55|168.95|0
1642660630000|2022-01-20 06:37:10|171.61|169.01|171.4|168.8|171.61|169.01|171.4|168.8|0
1642660640000|2022-01-20 06:37:20|171.26|168.66|171.26|168.66|171.26|168.66|171.26|168.66|0
1642660650000|2022-01-20 06:37:30|171.12|168.52|171.05|168.45|171.12|168.52|171.05|168.45|0
1642660660000|2022-01-20 06:37:40|170.98|168.38|170.98|168.38|170.98|168.38|170.98|168.38|0
1642660670000|2022-01-20 06:37:50|171.12|168.52|171.19|168.59|171.19|168.59|171.12|168.52|0
1642660680000|2022-01-20 06:38:00|171.26|168.66|171.12|168.52|171.26|168.66|171.12|168.52|0
1642660690000|2022-01-20 06:38:10|171.19|168.59|171.26|168.66|171.26|168.66|171.19|168.59|0
1642660700000|2022-01-20 06:38:20|171.4|168.8|171.4|168.8|171.4|168.8|171.4|168.8|0
1642660710000|2022-01-20 06:38:30|171.54|168.94|171.69|169.09|171.69|169.09|171.54|168.94|0
1642660720000|2022-01-20 06:38:40|171.54|168.94|171.69|169.09|171.69|169.09|171.54|168.94|0
1642660730000|2022-01-20 06:38:50|171.54|168.94|171.4|168.8|171.54|168.94|171.4|168.8|0
1642660740000|2022-01-20 06:39:00|171.33|168.73|171.12|168.52|171.33|168.73|171.12|168.52|0
1642660760000|2022-01-20 06:39:20|171.26|168.66|171.26|168.66|171.26|168.66|171.12|168.52|0
1642660770000|2022-01-20 06:39:30|171.19|168.59|170.98|168.38|171.26|168.66|170.98|168.38|0
1642660780000|2022-01-20 06:39:40|170.41|167.81|170.41|167.81|170.41|167.81|170.41|167.81|0
1642660790000|2022-01-20 06:39:50|170.34|167.74|170.41|167.81|170.41|167.81|170.27|167.67|0
1642660800000|2022-01-20 06:40:00|170.27|167.67|170.27|167.67|170.27|167.67|170.27|167.67|0
1642660820000|2022-01-20 06:40:20|170.19|167.59|170.19|167.59|170.19|167.59|170.19|167.59|0
1642660830000|2022-01-20 06:40:30|170.27|167.67|170.19|167.59|170.27|167.67|170.19|167.59|0
1642660840000|2022-01-20 06:40:40|170.27|167.67|170.41|167.81|170.41|167.81|170.27|167.67|0
1642660850000|2022-01-20 06:40:50|170.34|167.74|170.69|168.09|170.69|168.09|170.27|167.67|0
1642660860000|2022-01-20 06:41:00|170.83|168.23|170.69|168.09|170.83|168.23|170.69|168.09|0
1642660870000|2022-01-20 06:41:10|170.62|168.02|170.62|168.02|170.62|168.02|170.62|168.02|0
1642660880000|2022-01-20 06:41:20|170.55|167.95|170.62|168.02|170.62|168.02|170.55|167.95|0
1642660890000|2022-01-20 06:41:30|170.55|167.95|170.48|167.88|170.55|167.95|170.41|167.81|0
1642660900000|2022-01-20 06:41:40|170.41|167.81|170.27|167.67|170.41|167.81|170.27|167.67|0
1642660910000|2022-01-20 06:41:50|170.19|167.59|170.12|167.52|170.19|167.59|170.12|167.52|0
1642660930000|2022-01-20 06:42:10|170.27|167.67|170.27|167.67|170.27|167.67|170.27|167.67|0
1642660940000|2022-01-20 06:42:20|170.41|167.81|170.48|167.88|170.48|167.88|170.33|167.73|0
1642660950000|2022-01-20 06:42:30|170.55|167.95|170.62|168.02|170.62|168.02|170.55|167.95|0
1642660960000|2022-01-20 06:42:40|170.69|168.09|170.69|168.09|170.69|168.09|170.62|168.02|0
1642660970000|2022-01-20 06:42:50|170.83|168.23|170.83|168.23|170.83|168.23|170.69|168.09|0
1642660980000|2022-01-20 06:43:00|170.76|168.16|170.83|168.23|170.83|168.23|170.76|168.16|0
1642661000000|2022-01-20 06:43:20|170.9|168.3|170.9|168.3|170.9|168.3|170.9|168.3|0
1642661010000|2022-01-20 06:43:30|170.83|168.23|170.83|168.23|170.9|168.3|170.83|168.23|0
1642661020000|2022-01-20 06:43:40|170.76|168.16|170.83|168.23|170.83|168.23|170.76|168.16|0
1642661030000|2022-01-20 06:43:50|170.76|168.16|170.83|168.23|170.83|168.23|170.76|168.16|0
1642661040000|2022-01-20 06:44:00|170.76|168.16|171.4|168.8|171.4|168.8|170.76|168.16|0
1642661060000|2022-01-20 06:44:20|171.47|168.87|171.26|168.66|171.47|168.87|171.26|168.66|0
1642661070000|2022-01-20 06:44:30|171.32|168.72|171.32|168.72|171.32|168.72|171.32|168.72|0
1642661080000|2022-01-20 06:44:40|171.26|168.66|171.32|168.72|171.32|168.72|171.26|168.66|0
1642661090000|2022-01-20 06:44:50|171.4|168.8|171.26|168.66|171.4|168.8|171.26|168.66|0
1642661100000|2022-01-20 06:45:00|171.32|168.72|171.4|168.8|171.4|168.8|171.32|168.72|0
1642661110000|2022-01-20 06:45:10|171.26|168.66|171.46|168.86|171.46|168.86|171.26|168.66|0
1642661120000|2022-01-20 06:45:20|172.32|169.72|172.25|169.65|172.32|169.72|172.25|169.65|0
1642661130000|2022-01-20 06:45:30|172.39|169.79|172.39|169.79|172.46|169.86|172.39|169.79|0
1642661140000|2022-01-20 06:45:40|172.32|169.72|172.39|169.79|172.39|169.79|172.32|169.72|0
1642661150000|2022-01-20 06:45:50|172.53|169.93|172.53|169.93|172.53|169.93|172.53|169.93|0
1642661160000|2022-01-20 06:46:00|172.67|170.07|172.67|170.07|172.67|170.07|172.53|169.93|0
1642661170000|2022-01-20 06:46:10|172.53|169.93|172.53|169.93|172.53|169.93|172.53|169.93|0
1642661180000|2022-01-20 06:46:20|172.74|170.14|172.53|169.93|172.74|170.14|172.53|169.93|0
1642661200000|2022-01-20 06:46:40|172.39|169.79|172.39|169.79|172.39|169.79|172.39|169.79|0
1642661210000|2022-01-20 06:46:50|172.32|169.72|172.25|169.65|172.32|169.72|172.25|169.65|0
1642661220000|2022-01-20 06:47:00|172.1|169.5|172.25|169.65|172.25|169.65|172.1|169.5|0
1642661230000|2022-01-20 06:47:10|172.53|169.93|172.53|169.93|172.53|169.93|172.53|169.93|0
1642661250000|2022-01-20 06:47:30|172.67|170.07|172.53|169.93|172.67|170.07|172.53|169.93|0
1642661300000|2022-01-20 06:48:20|172.67|170.07|172.96|170.36|172.96|170.36|172.67|170.07|0
1642661330000|2022-01-20 06:48:50|173.1|170.5|173.1|170.5|173.1|170.5|173.1|170.5|0
1642661360000|2022-01-20 06:49:20|173.02|170.42|173.1|170.5|173.1|170.5|173.02|170.42|0
1642661370000|2022-01-20 06:49:30|172.96|170.36|172.96|170.36|173.02|170.42|172.96|170.36|0
1642661380000|2022-01-20 06:49:40|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642661400000|2022-01-20 06:50:00|172.67|170.07|172.6|170|172.67|170.07|172.6|170|0
1642661410000|2022-01-20 06:50:10|172.53|169.93|172.39|169.79|172.53|169.93|172.39|169.79|0
1642661430000|2022-01-20 06:50:30|172.45|169.85|172.45|169.85|172.45|169.85|172.45|169.85|0
1642661440000|2022-01-20 06:50:40|172.53|169.93|172.39|169.79|172.53|169.93|172.24|169.64|0
1642661450000|2022-01-20 06:50:50|172.53|169.93|172.67|170.07|172.67|170.07|172.53|169.93|0
1642661460000|2022-01-20 06:51:00|172.95|170.35|172.95|170.35|172.95|170.35|172.95|170.35|0
1642661470000|2022-01-20 06:51:10|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642661480000|2022-01-20 06:51:20|173.1|170.5|173.1|170.5|173.1|170.5|173.1|170.5|0
1642661490000|2022-01-20 06:51:30|172.95|170.35|172.95|170.35|172.95|170.35|172.95|170.35|0
1642661510000|2022-01-20 06:51:50|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642661530000|2022-01-20 06:52:10|172.95|170.35|172.81|170.21|172.95|170.35|172.81|170.21|0
1642661540000|2022-01-20 06:52:20|172.95|170.35|172.95|170.35|172.95|170.35|172.95|170.35|0
1642661550000|2022-01-20 06:52:30|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642661560000|2022-01-20 06:52:40|172.67|170.07|172.67|170.07|172.67|170.07|172.67|170.07|0
1642661570000|2022-01-20 06:52:50|172.53|169.93|172.53|169.93|172.53|169.93|172.53|169.93|0
1642661580000|2022-01-20 06:53:00|172.38|169.78|172.38|169.78|172.38|169.78|172.38|169.78|0
1642661590000|2022-01-20 06:53:10|172.31|169.71|172.24|169.64|172.31|169.71|172.24|169.64|0
1642661600000|2022-01-20 06:53:20|172.38|169.78|172.38|169.78|172.38|169.78|172.31|169.71|0
1642661610000|2022-01-20 06:53:30|172.31|169.71|172.38|169.78|172.38|169.78|172.31|169.71|0
1642661620000|2022-01-20 06:53:40|172.31|169.71|172.24|169.64|172.31|169.71|172.24|169.64|0
1642661630000|2022-01-20 06:53:50|172.38|169.78|172.38|169.78|172.38|169.78|172.31|169.71|0
1642661640000|2022-01-20 06:54:00|172.67|170.07|172.67|170.07|172.67|170.07|172.67|170.07|0
1642661650000|2022-01-20 06:54:10|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642661670000|2022-01-20 06:54:30|172.88|170.28|172.81|170.21|172.88|170.28|172.81|170.21|0
1642661680000|2022-01-20 06:54:40|172.67|170.07|172.67|170.07|172.67|170.07|172.67|170.07|0
1642661690000|2022-01-20 06:54:50|172.95|170.35|172.81|170.21|172.95|170.35|172.81|170.21|0
1642661700000|2022-01-20 06:55:00|172.95|170.35|172.81|170.21|172.95|170.35|172.81|170.21|0
1642661710000|2022-01-20 06:55:10|172.88|170.28|172.81|170.21|172.95|170.35|172.81|170.21|0
1642661720000|2022-01-20 06:55:20|172.95|170.35|173.09|170.49|173.09|170.49|172.95|170.35|0
1642661730000|2022-01-20 06:55:30|173.24|170.64|173.24|170.64|173.24|170.64|173.24|170.64|0
1642661760000|2022-01-20 06:56:00|174.23|171.63|173.87|171.27|174.23|171.63|173.87|171.27|0
1642661770000|2022-01-20 06:56:10|173.95|171.35|173.81|171.21|173.95|171.35|173.66|171.06|0
1642661780000|2022-01-20 06:56:20|174.09|171.49|174.09|171.49|174.09|171.49|174.09|171.49|0
1642661790000|2022-01-20 06:56:30|174.23|171.63|174.16|171.56|174.23|171.63|174.16|171.56|0
1642661800000|2022-01-20 06:56:40|174.09|171.49|173.95|171.35|174.09|171.49|173.95|171.35|0
1642661810000|2022-01-20 06:56:50|174.02|171.42|174.02|171.42|174.09|171.49|173.95|171.35|0
1642661820000|2022-01-20 06:57:00|174.09|171.49|173.73|171.13|174.09|171.49|173.73|171.13|0
1642661830000|2022-01-20 06:57:10|173.66|171.06|173.66|171.06|173.66|171.06|173.66|171.06|0
1642661840000|2022-01-20 06:57:20|173.52|170.92|173.52|170.92|173.52|170.92|173.52|170.92|0
1642661850000|2022-01-20 06:57:30|173.38|170.78|173.38|170.78|173.38|170.78|173.38|170.78|0
1642661860000|2022-01-20 06:57:40|173.44|170.84|173.38|170.78|173.44|170.84|173.38|170.78|0
1642661870000|2022-01-20 06:57:50|173.44|170.84|173.44|170.84|173.44|170.84|173.38|170.78|0
1642661880000|2022-01-20 06:58:00|173.38|170.78|173.52|170.92|173.52|170.92|173.38|170.78|0
1642661890000|2022-01-20 06:58:10|173.59|170.99|173.44|170.84|173.59|170.99|173.44|170.84|0
1642661900000|2022-01-20 06:58:20|173.8|171.2|173.52|170.92|173.8|171.2|173.52|170.92|0
1642661910000|2022-01-20 06:58:30|173.66|171.06|173.66|171.06|173.66|171.06|173.66|171.06|0
1642661930000|2022-01-20 06:58:50|173.59|170.99|173.59|170.99|173.59|170.99|173.59|170.99|0
1642661940000|2022-01-20 06:59:00|173.52|170.92|173.52|170.92|173.52|170.92|173.52|170.92|0
1642661950000|2022-01-20 06:59:10|173.59|170.99|173.59|170.99|173.59|170.99|173.59|170.99|0
1642661960000|2022-01-20 06:59:20|173.66|171.06|173.59|170.99|173.66|171.06|173.59|170.99|0
1642661970000|2022-01-20 06:59:30|173.66|171.06|173.73|171.13|173.73|171.13|173.66|171.06|0
1642661980000|2022-01-20 06:59:40|173.66|171.06|173.66|171.06|173.66|171.06|173.66|171.06|0
1642662000000|2022-01-20 07:00:00|173.52|170.92|173.8|171.2|173.95|171.35|173.52|170.92|0
1642662010000|2022-01-20 07:00:10|173.52|170.92|173.09|170.49|173.52|170.92|173.09|170.49|0
1642662020000|2022-01-20 07:00:20|173.37|170.77|173.44|170.84|173.44|170.84|173.3|170.7|0
1642662030000|2022-01-20 07:00:30|173.37|170.77|173.52|170.92|173.52|170.92|173.37|170.77|0
1642662040000|2022-01-20 07:00:40|173.37|170.77|173.37|170.77|173.37|170.77|173.37|170.77|0
1642662050000|2022-01-20 07:00:50|173.44|170.84|173.52|170.92|173.52|170.92|173.44|170.84|0
1642662060000|2022-01-20 07:01:00|173.66|171.06|173.23|170.63|173.66|171.06|173.23|170.63|0
1642662070000|2022-01-20 07:01:10|172.95|170.35|172.8|170.2|172.95|170.35|172.8|170.2|0
1642662080000|2022-01-20 07:01:20|172.95|170.35|172.95|170.35|172.95|170.35|172.87|170.27|0
1642662090000|2022-01-20 07:01:30|172.8|170.2|172.8|170.2|172.8|170.2|172.8|170.2|0
1642662100000|2022-01-20 07:01:40|172.66|170.06|172.8|170.2|172.8|170.2|172.66|170.06|0
1642662110000|2022-01-20 07:01:50|172.66|170.06|173.01|170.41|173.01|170.41|172.66|170.06|0
1642662120000|2022-01-20 07:02:00|172.94|170.34|172.66|170.06|172.94|170.34|172.66|170.06|0
1642662130000|2022-01-20 07:02:10|172.8|170.2|172.8|170.2|172.8|170.2|172.8|170.2|0
1642662150000|2022-01-20 07:02:30|172.66|170.06|172.66|170.06|172.66|170.06|172.66|170.06|0
1642662160000|2022-01-20 07:02:40|172.8|170.2|172.94|170.34|172.94|170.34|172.8|170.2|0
1642662170000|2022-01-20 07:02:50|173.09|170.49|173.09|170.49|173.23|170.63|173.09|170.49|0
1642662180000|2022-01-20 07:03:00|172.94|170.34|172.87|170.27|173.01|170.41|172.87|170.27|0
1642662190000|2022-01-20 07:03:10|172.8|170.2|173.09|170.49|173.09|170.49|172.8|170.2|0
1642662200000|2022-01-20 07:03:20|173.23|170.63|173.09|170.49|173.23|170.63|173.01|170.41|0
1642662210000|2022-01-20 07:03:30|172.94|170.34|172.87|170.27|172.94|170.34|172.8|170.2|0
1642662220000|2022-01-20 07:03:40|172.8|170.2|172.94|170.34|172.94|170.34|172.73|170.13|0
1642662230000|2022-01-20 07:03:50|173.01|170.41|172.94|170.34|173.01|170.41|172.94|170.34|0
1642662240000|2022-01-20 07:04:00|172.8|170.2|172.52|169.92|172.8|170.2|172.52|169.92|0
1642662250000|2022-01-20 07:04:10|172.58|169.98|172.66|170.06|172.66|170.06|172.52|169.92|0
1642662260000|2022-01-20 07:04:20|172.58|169.98|172.73|170.13|172.73|170.13|172.58|169.98|0
1642662270000|2022-01-20 07:04:30|172.66|170.06|172.73|170.13|172.73|170.13|172.66|170.06|0
1642662280000|2022-01-20 07:04:40|172.66|170.06|172.58|169.98|172.66|170.06|172.58|169.98|0
1642662290000|2022-01-20 07:04:50|172.52|169.92|172.52|169.92|172.52|169.92|172.44|169.84|0
1642662300000|2022-01-20 07:05:00|172.58|169.98|172.52|169.92|172.66|170.06|172.52|169.92|0
1642662310000|2022-01-20 07:05:10|172.66|170.06|172.66|170.06|172.66|170.06|172.66|170.06|0
1642662320000|2022-01-20 07:05:20|172.73|170.13|172.73|170.13|172.73|170.13|172.73|170.13|0
1642662330000|2022-01-20 07:05:30|172.8|170.2|172.8|170.2|172.87|170.27|172.8|170.2|0
1642662350000|2022-01-20 07:05:50|172.87|170.27|172.87|170.27|172.94|170.34|172.87|170.27|0
1642662360000|2022-01-20 07:06:00|172.94|170.34|172.94|170.34|173.08|170.48|172.94|170.34|0
1642662370000|2022-01-20 07:06:10|173.01|170.41|173.23|170.63|173.23|170.63|173.01|170.41|0
1642662380000|2022-01-20 07:06:20|173.15|170.55|173.23|170.63|173.23|170.63|173.15|170.55|0
1642662400000|2022-01-20 07:06:40|173.08|170.48|173.08|170.48|173.08|170.48|173.08|170.48|0
1642662410000|2022-01-20 07:06:50|173.23|170.63|173.23|170.63|173.23|170.63|173.23|170.63|0
1642662420000|2022-01-20 07:07:00|173.37|170.77|173.51|170.91|173.51|170.91|173.37|170.77|0
1642662430000|2022-01-20 07:07:10|173.65|171.05|173.65|171.05|173.8|171.2|173.65|171.05|0
1642662440000|2022-01-20 07:07:20|173.51|170.91|173.51|170.91|173.51|170.91|173.51|170.91|0
1642662450000|2022-01-20 07:07:30|173.37|170.77|173.51|170.91|173.51|170.91|173.37|170.77|0
1642662460000|2022-01-20 07:07:40|173.65|171.05|173.65|171.05|173.65|171.05|173.65|171.05|0
1642662470000|2022-01-20 07:07:50|173.8|171.2|173.8|171.2|173.8|171.2|173.8|171.2|0
1642662480000|2022-01-20 07:08:00|173.65|171.05|173.37|170.77|173.65|171.05|173.37|170.77|0
1642662490000|2022-01-20 07:08:10|173.51|170.91|173.65|171.05|173.65|171.05|173.51|170.91|0
1642662500000|2022-01-20 07:08:20|173.51|170.91|173.65|171.05|173.65|171.05|173.51|170.91|0
1642662510000|2022-01-20 07:08:30|173.79|171.19|173.72|171.12|173.79|171.19|173.72|171.12|0
1642662520000|2022-01-20 07:08:40|173.79|171.19|173.72|171.12|173.79|171.19|173.72|171.12|0
1642662530000|2022-01-20 07:08:50|173.79|171.19|173.79|171.19|173.79|171.19|173.65|171.05|0
1642662540000|2022-01-20 07:09:00|173.72|171.12|173.72|171.12|173.79|171.19|173.72|171.12|0
1642662550000|2022-01-20 07:09:10|173.79|171.19|173.65|171.05|173.79|171.19|173.65|171.05|0
1642662560000|2022-01-20 07:09:20|173.51|170.91|173.58|170.98|173.58|170.98|173.51|170.91|0
1642662570000|2022-01-20 07:09:30|173.65|171.05|173.79|171.19|173.79|171.19|173.65|171.05|0
1642662580000|2022-01-20 07:09:40|173.65|171.05|173.65|171.05|173.65|171.05|173.65|171.05|0
1642662590000|2022-01-20 07:09:50|173.79|171.19|173.79|171.19|173.79|171.19|173.79|171.19|0
1642662600000|2022-01-20 07:10:00|173.94|171.34|174|171.4|174.08|171.48|173.94|171.34|0
1642662610000|2022-01-20 07:10:10|174.08|171.48|174|171.4|174.22|171.62|174|171.4|0
1642662620000|2022-01-20 07:10:20|174.08|171.48|174.22|171.62|174.22|171.62|174.08|171.48|0
1642662630000|2022-01-20 07:10:30|174.29|171.69|174.36|171.76|174.36|171.76|174.29|171.69|0
1642662650000|2022-01-20 07:10:50|174.22|171.62|174.22|171.62|174.22|171.62|174.22|171.62|0
1642662670000|2022-01-20 07:11:10|174.15|171.55|174.15|171.55|174.15|171.55|174.15|171.55|0
1642662680000|2022-01-20 07:11:20|174.08|171.48|174.36|171.76|174.36|171.76|174.08|171.48|0
1642662690000|2022-01-20 07:11:30|174.22|171.62|174.36|171.76|174.36|171.76|174.22|171.62|0
1642662710000|2022-01-20 07:11:50|174.22|171.62|174.08|171.48|174.22|171.62|174.08|171.48|0
1642662720000|2022-01-20 07:12:00|173.93|171.33|174.08|171.48|174.08|171.48|173.93|171.33|0
1642662730000|2022-01-20 07:12:10|174.22|171.62|174.08|171.48|174.22|171.62|174.08|171.48|0
1642662750000|2022-01-20 07:12:30|173.93|171.33|173.93|171.33|173.93|171.33|173.93|171.33|0
1642662760000|2022-01-20 07:12:40|173.86|171.26|173.86|171.26|173.86|171.26|173.86|171.26|0
1642662770000|2022-01-20 07:12:50|173.79|171.19|174.94|172.34|174.94|172.34|173.79|171.19|0
1642662780000|2022-01-20 07:13:00|175.08|172.48|174.65|172.05|175.08|172.48|174.65|172.05|0
1642662790000|2022-01-20 07:13:10|174.51|171.91|174.72|172.12|174.72|172.12|174.51|171.91|0
1642662800000|2022-01-20 07:13:20|174.79|172.19|174.51|171.91|174.79|172.19|174.51|171.91|0
1642662810000|2022-01-20 07:13:30|174.65|172.05|174.79|172.19|174.79|172.19|174.65|172.05|0
1642662820000|2022-01-20 07:13:40|174.94|172.34|174.94|172.34|174.94|172.34|174.94|172.34|0
1642662830000|2022-01-20 07:13:50|174.79|172.19|174.79|172.19|174.93|172.33|174.79|172.19|0
1642662840000|2022-01-20 07:14:00|174.86|172.26|174.79|172.19|174.93|172.33|174.79|172.19|0
1642662850000|2022-01-20 07:14:10|174.93|172.33|174.93|172.33|174.93|172.33|174.93|172.33|0
1642662860000|2022-01-20 07:14:20|174.79|172.19|174.79|172.19|174.79|172.19|174.79|172.19|0
1642662870000|2022-01-20 07:14:30|174.5|171.9|174.5|171.9|174.57|171.97|174.5|171.9|0
1642662880000|2022-01-20 07:14:40|174.36|171.76|174.36|171.76|174.36|171.76|174.22|171.62|0
1642662890000|2022-01-20 07:14:50|174.22|171.62|174.65|172.05|174.65|172.05|174.22|171.62|0
1642662900000|2022-01-20 07:15:00|174.22|171.62|174.22|171.62|174.36|171.76|174.22|171.62|0
1642662910000|2022-01-20 07:15:10|173.93|171.33|173.93|171.33|173.93|171.33|173.93|171.33|0
1642662920000|2022-01-20 07:15:20|173.86|171.26|173.65|171.05|173.86|171.26|173.65|171.05|0
1642662930000|2022-01-20 07:15:30|173.71|171.11|173.22|170.62|173.71|171.11|173.22|170.62|0
1642662940000|2022-01-20 07:15:40|173.08|170.48|172.79|170.19|173.08|170.48|172.79|170.19|0
1642662950000|2022-01-20 07:15:50|172.93|170.33|172.79|170.19|172.93|170.33|172.79|170.19|0
1642662960000|2022-01-20 07:16:00|172.65|170.05|172.79|170.19|172.79|170.19|172.65|170.05|0
1642662970000|2022-01-20 07:16:10|172.93|170.33|172.93|170.33|173.07|170.47|172.93|170.33|0
1642662980000|2022-01-20 07:16:20|172.86|170.26|172.93|170.33|173.07|170.47|172.86|170.26|0
1642662990000|2022-01-20 07:16:30|173.07|170.47|173.07|170.47|173.07|170.47|173.07|170.47|0
1642663000000|2022-01-20 07:16:40|172.79|170.19|173.93|171.33|173.93|171.33|172.79|170.19|0
1642663010000|2022-01-20 07:16:50|173.79|171.19|173.64|171.04|173.79|171.19|173.64|171.04|0
1642663020000|2022-01-20 07:17:00|173.79|171.19|173.64|171.04|173.79|171.19|173.64|171.04|0
1642663030000|2022-01-20 07:17:10|173.5|170.9|173.5|170.9|173.64|171.04|173.5|170.9|0
1642663040000|2022-01-20 07:17:20|173.64|171.04|173.79|171.19|173.79|171.19|173.64|171.04|0
1642663050000|2022-01-20 07:17:30|173.64|171.04|173.64|171.04|173.64|171.04|173.5|170.9|0
1642663060000|2022-01-20 07:17:40|173.5|170.9|173.5|170.9|173.5|170.9|173.5|170.9|0
1642663070000|2022-01-20 07:17:50|173.64|171.04|173.64|171.04|173.64|171.04|173.64|171.04|0
1642663090000|2022-01-20 07:18:10|173.79|171.19|173.93|171.33|173.93|171.33|173.79|171.19|0
1642663100000|2022-01-20 07:18:20|173.79|171.19|173.64|171.04|173.79|171.19|173.64|171.04|0
1642663110000|2022-01-20 07:18:30|173.79|171.19|173.79|171.19|173.85|171.25|173.79|171.19|0
1642663120000|2022-01-20 07:18:40|173.93|171.33|173.93|171.33|173.93|171.33|173.93|171.33|0
1642663130000|2022-01-20 07:18:50|173.79|171.19|173.79|171.19|173.79|171.19|173.79|171.19|0
1642663140000|2022-01-20 07:19:00|173.5|170.9|173.5|170.9|173.5|170.9|173.5|170.9|0
1642663150000|2022-01-20 07:19:10|173.57|170.97|173.64|171.04|173.64|171.04|173.57|170.97|0
1642663160000|2022-01-20 07:19:20|173.5|170.9|173.5|170.9|173.5|170.9|173.5|170.9|0
1642663170000|2022-01-20 07:19:30|173.64|171.04|173.64|171.04|173.64|171.04|173.64|171.04|0
1642663180000|2022-01-20 07:19:40|173.5|170.9|173.64|171.04|173.64|171.04|173.5|170.9|0
1642663190000|2022-01-20 07:19:50|173.5|170.9|173.36|170.76|173.5|170.9|173.36|170.76|0
1642663200000|2022-01-20 07:20:00|173.5|170.9|173.36|170.76|173.5|170.9|173.36|170.76|0
1642663220000|2022-01-20 07:20:20|173.5|170.9|173.64|171.04|173.64|171.04|173.5|170.9|0
1642663230000|2022-01-20 07:20:30|173.5|170.9|173.36|170.76|173.5|170.9|173.36|170.76|0
1642663240000|2022-01-20 07:20:40|173.5|170.9|173.36|170.76|173.5|170.9|173.36|170.76|0
1642663250000|2022-01-20 07:20:50|173.5|170.9|173.5|170.9|173.5|170.9|173.5|170.9|0
1642663270000|2022-01-20 07:21:10|173.36|170.76|173.36|170.76|173.36|170.76|173.36|170.76|0
1642663280000|2022-01-20 07:21:20|173.5|170.9|173.36|170.76|173.5|170.9|173.36|170.76|0
1642663310000|2022-01-20 07:21:50|173.35|170.75|173.5|170.9|173.5|170.9|173.35|170.75|0
1642663320000|2022-01-20 07:22:00|173.35|170.75|172.5|169.9|173.35|170.75|172.5|169.9|0
1642663330000|2022-01-20 07:22:10|172.57|169.97|172.5|169.9|172.64|170.04|172.5|169.9|0
1642663340000|2022-01-20 07:22:20|172.36|169.76|172.36|169.76|172.5|169.9|172.36|169.76|0
1642663350000|2022-01-20 07:22:30|172.28|169.68|172.07|169.47|172.28|169.68|172.07|169.47|0
1642663360000|2022-01-20 07:22:40|172.22|169.62|172.22|169.62|172.22|169.62|172.22|169.62|0
1642663370000|2022-01-20 07:22:50|172.36|169.76|172.36|169.76|172.36|169.76|172.36|169.76|0
1642663380000|2022-01-20 07:23:00|172.22|169.62|172.14|169.54|172.22|169.62|172.14|169.54|0
1642663390000|2022-01-20 07:23:10|171.93|169.33|171.79|169.19|171.93|169.33|171.79|169.19|0
1642663400000|2022-01-20 07:23:20|171.93|169.33|172.07|169.47|172.07|169.47|171.93|169.33|0
1642663410000|2022-01-20 07:23:30|172|169.4|171.93|169.33|172.07|169.47|171.93|169.33|0
1642663420000|2022-01-20 07:23:40|171.79|169.19|171.79|169.19|171.79|169.19|171.65|169.05|0
1642663430000|2022-01-20 07:23:50|171.86|169.26|171.93|169.33|172.07|169.47|171.86|169.26|0
1642663440000|2022-01-20 07:24:00|172|169.4|172.07|169.47|172.07|169.47|171.93|169.33|0
1642663450000|2022-01-20 07:24:10|171.93|169.33|171.93|169.33|171.93|169.33|171.93|169.33|0
1642663470000|2022-01-20 07:24:30|171.79|169.19|171.86|169.26|171.86|169.26|171.79|169.19|0
1642663480000|2022-01-20 07:24:40|171.79|169.19|171.79|169.19|171.79|169.19|171.79|169.19|0
1642663490000|2022-01-20 07:24:50|171.71|169.11|171.71|169.11|171.79|169.19|171.71|169.11|0
1642663500000|2022-01-20 07:25:00|171.79|169.19|171.93|169.33|171.93|169.33|171.79|169.19|0
1642663510000|2022-01-20 07:25:10|172.21|169.61|172.07|169.47|172.21|169.61|172.07|169.47|0
1642663520000|2022-01-20 07:25:20|172.14|169.54|172|169.4|172.14|169.54|172|169.4|0
1642663530000|2022-01-20 07:25:30|171.93|169.33|172.07|169.47|172.21|169.61|171.93|169.33|0
1642663540000|2022-01-20 07:25:40|172.14|169.54|172.07|169.47|172.21|169.61|172.07|169.47|0
1642663550000|2022-01-20 07:25:50|171.93|169.33|171.93|169.33|171.93|169.33|171.93|169.33|0
1642663560000|2022-01-20 07:26:00|172.07|169.47|171.93|169.33|172.07|169.47|171.85|169.25|0
1642663570000|2022-01-20 07:26:10|171.85|169.25|171.85|169.25|171.85|169.25|171.79|169.19|0
1642663580000|2022-01-20 07:26:20|171.79|169.19|172.07|169.47|172.07|169.47|171.79|169.19|0
1642663590000|2022-01-20 07:26:30|171.93|169.33|171.79|169.19|171.93|169.33|171.79|169.19|0
1642663610000|2022-01-20 07:26:50|171.71|169.11|171.71|169.11|171.71|169.11|171.71|169.11|0
1642663620000|2022-01-20 07:27:00|171.36|168.76|171.22|168.62|171.36|168.76|171.22|168.62|0
1642663630000|2022-01-20 07:27:10|171.29|168.69|171.5|168.9|171.5|168.9|171.29|168.69|0
1642663650000|2022-01-20 07:27:30|171.43|168.83|171.36|168.76|171.43|168.83|171.36|168.76|0
1642663660000|2022-01-20 07:27:40|171.22|168.62|171.36|168.76|171.36|168.76|171.22|168.62|0
1642663670000|2022-01-20 07:27:50|171.5|168.9|171.22|168.62|171.5|168.9|171.22|168.62|0
1642663680000|2022-01-20 07:28:00|171.29|168.69|171.5|168.9|171.5|168.9|171.29|168.69|0
1642663690000|2022-01-20 07:28:10|171.36|168.76|171.36|168.76|171.36|168.76|171.36|168.76|0
1642663700000|2022-01-20 07:28:20|171.22|168.62|171.36|168.76|171.36|168.76|171.22|168.62|0
1642663710000|2022-01-20 07:28:30|171.29|168.69|171.36|168.76|171.5|168.9|171.29|168.69|0
1642663720000|2022-01-20 07:28:40|171.5|168.9|171.36|168.76|171.5|168.9|171.36|168.76|0
1642663730000|2022-01-20 07:28:50|171.22|168.62|171.22|168.62|171.22|168.62|171.22|168.62|0
1642663740000|2022-01-20 07:29:00|171.08|168.48|171.22|168.62|171.22|168.62|171.08|168.48|0
1642663760000|2022-01-20 07:29:20|171.08|168.48|171.07|168.47|171.08|168.48|171.07|168.47|0
1642663770000|2022-01-20 07:29:30|171|168.4|171.36|168.76|171.36|168.76|171|168.4|0
1642663780000|2022-01-20 07:29:40|171.28|168.68|171.28|168.68|171.36|168.76|171.28|168.68|0
1642663790000|2022-01-20 07:29:50|171.36|168.76|171.36|168.76|171.36|168.76|171.28|168.68|0
1642663800000|2022-01-20 07:30:00|171.22|168.62|171.07|168.47|171.22|168.62|171.07|168.47|0
1642663810000|2022-01-20 07:30:10|171.14|168.54|170.93|168.33|171.14|168.54|170.93|168.33|0
1642663820000|2022-01-20 07:30:20|171.07|168.47|170.93|168.33|171.07|168.47|170.93|168.33|0
1642663830000|2022-01-20 07:30:30|171|168.4|171.43|168.83|171.43|168.83|171|168.4|0
1642663840000|2022-01-20 07:30:40|171.22|168.62|170.93|168.33|171.22|168.62|170.93|168.33|0
1642663850000|2022-01-20 07:30:50|171|168.4|170.93|168.33|171.07|168.47|170.93|168.33|0
1642663860000|2022-01-20 07:31:00|170.79|168.19|170.93|168.33|170.93|168.33|170.79|168.19|0
1642663870000|2022-01-20 07:31:10|170.79|168.19|170.86|168.26|170.86|168.26|170.79|168.19|0
1642663880000|2022-01-20 07:31:20|170.79|168.19|170.93|168.33|170.93|168.33|170.65|168.05|0
1642663890000|2022-01-20 07:31:30|170.86|168.26|170.79|168.19|170.86|168.26|170.79|168.19|0
1642663900000|2022-01-20 07:31:40|170.93|168.33|170.93|168.33|171.07|168.47|170.93|168.33|0
1642663910000|2022-01-20 07:31:50|171|168.4|170.93|168.33|171|168.4|170.93|168.33|0
1642663920000|2022-01-20 07:32:00|170.79|168.19|170.65|168.05|170.79|168.19|170.65|168.05|0
1642663930000|2022-01-20 07:32:10|170.51|167.91|170.22|167.62|170.51|167.91|170.22|167.62|0
1642663940000|2022-01-20 07:32:20|170.15|167.55|170.37|167.77|170.37|167.77|170.15|167.55|0
1642663950000|2022-01-20 07:32:30|170.51|167.91|170.51|167.91|170.51|167.91|170.37|167.77|0
1642663960000|2022-01-20 07:32:40|170.37|167.77|170.51|167.91|170.51|167.91|170.37|167.77|0
1642663970000|2022-01-20 07:32:50|170.43|167.83|170.36|167.76|170.43|167.83|170.36|167.76|0
1642663980000|2022-01-20 07:33:00|170.51|167.91|170.72|168.12|170.72|168.12|170.51|167.91|0
1642663990000|2022-01-20 07:33:10|170.79|168.19|170.79|168.19|170.79|168.19|170.79|168.19|0
1642664000000|2022-01-20 07:33:20|170.65|168.05|170.79|168.19|170.79|168.19|170.51|167.91|0
1642664010000|2022-01-20 07:33:30|170.65|168.05|170.65|168.05|170.79|168.19|170.65|168.05|0
1642664020000|2022-01-20 07:33:40|170.79|168.19|170.71|168.11|170.79|168.19|170.65|168.05|0
1642664030000|2022-01-20 07:33:50|170.79|168.19|170.86|168.26|170.93|168.33|170.79|168.19|0
1642664040000|2022-01-20 07:34:00|171|168.4|171.07|168.47|171.07|168.47|171|168.4|0
1642664050000|2022-01-20 07:34:10|170.93|168.33|171.07|168.47|171.21|168.61|170.93|168.33|0
1642664070000|2022-01-20 07:34:30|171.21|168.61|171.35|168.75|171.35|168.75|171.21|168.61|0
1642664080000|2022-01-20 07:34:40|171.21|168.61|171.35|168.75|171.35|168.75|171.21|168.61|0
1642664090000|2022-01-20 07:34:50|171.5|168.9|171.64|169.04|171.64|169.04|171.42|168.82|0
1642664100000|2022-01-20 07:35:00|171.5|168.9|171.49|168.89|171.56|168.96|171.49|168.89|0
1642664110000|2022-01-20 07:35:10|171.35|168.75|171.35|168.75|171.49|168.89|171.35|168.75|0
1642664120000|2022-01-20 07:35:20|171.49|168.89|171.78|169.18|171.78|169.18|171.49|168.89|0
1642664130000|2022-01-20 07:35:30|171.64|169.04|171.64|169.04|171.64|169.04|171.64|169.04|0
1642664160000|2022-01-20 07:36:00|171.78|169.18|171.92|169.32|171.92|169.32|171.78|169.18|0
1642664170000|2022-01-20 07:36:10|171.85|169.25|171.92|169.32|171.92|169.32|171.85|169.25|0
1642664180000|2022-01-20 07:36:20|171.78|169.18|171.78|169.18|171.78|169.18|171.78|169.18|0
1642664190000|2022-01-20 07:36:30|171.64|169.04|171.78|169.18|171.78|169.18|171.64|169.04|0
1642664200000|2022-01-20 07:36:40|174.68|172.08|174.82|172.22|174.82|172.22|174.68|172.08|0
1642664210000|2022-01-20 07:36:50|174.96|172.36|174.82|172.22|174.96|172.36|174.82|172.22|0
1642664220000|2022-01-20 07:37:00|174.96|172.36|174.96|172.36|175.03|172.43|174.96|172.36|0
1642664230000|2022-01-20 07:37:10|174.82|172.22|173.26|170.66|174.82|172.22|173.26|170.66|0
1642664240000|2022-01-20 07:37:20|173.33|170.73|173.33|170.73|173.33|170.73|173.33|170.73|0
1642664250000|2022-01-20 07:37:30|173.26|170.66|173.4|170.8|173.4|170.8|173.26|170.66|0
1642664260000|2022-01-20 07:37:40|173.33|170.73|173.4|170.8|173.4|170.8|173.33|170.73|0
1642664270000|2022-01-20 07:37:50|173.47|170.87|173.4|170.8|173.47|170.87|173.4|170.8|0
1642664280000|2022-01-20 07:38:00|173.26|170.66|173.18|170.58|173.33|170.73|173.18|170.58|0
1642664290000|2022-01-20 07:38:10|173.26|170.66|173.12|170.52|173.26|170.66|173.12|170.52|0
1642664300000|2022-01-20 07:38:20|172.97|170.37|172.97|170.37|173.04|170.44|172.97|170.37|0
1642664320000|2022-01-20 07:38:40|173.12|170.52|173.12|170.52|173.12|170.52|173.12|170.52|0
1642664330000|2022-01-20 07:38:50|172.97|170.37|173.12|170.52|173.12|170.52|172.97|170.37|0
1642664340000|2022-01-20 07:39:00|173.26|170.66|173.4|170.8|173.4|170.8|173.26|170.66|0
1642664350000|2022-01-20 07:39:10|173.26|170.66|173.18|170.58|173.26|170.66|173.18|170.58|0
1642664360000|2022-01-20 07:39:20|173.12|170.52|173.18|170.58|173.18|170.58|173.12|170.52|0
1642664370000|2022-01-20 07:39:30|173.12|170.52|172.97|170.37|173.12|170.52|172.83|170.23|0
1642664380000|2022-01-20 07:39:40|172.9|170.3|172.97|170.37|172.97|170.37|172.83|170.23|0
1642664390000|2022-01-20 07:39:50|172.69|170.09|172.69|170.09|172.76|170.16|172.69|170.09|0
1642664400000|2022-01-20 07:40:00|172.83|170.23|172.69|170.09|172.83|170.23|172.69|170.09|0
1642664410000|2022-01-20 07:40:10|172.76|170.16|172.83|170.23|172.83|170.23|172.76|170.16|0
1642664420000|2022-01-20 07:40:20|172.76|170.16|172.83|170.23|172.83|170.23|172.76|170.16|0
1642664430000|2022-01-20 07:40:30|172.76|170.16|172.83|170.23|172.83|170.23|172.76|170.16|0
1642664440000|2022-01-20 07:40:40|173.11|170.51|173.11|170.51|173.11|170.51|173.11|170.51|0
1642664450000|2022-01-20 07:40:50|173.26|170.66|173.4|170.8|173.4|170.8|173.26|170.66|0
1642664460000|2022-01-20 07:41:00|173.26|170.66|173.4|170.8|173.4|170.8|173.26|170.66|0
1642664470000|2022-01-20 07:41:10|173.54|170.94|173.68|171.08|173.68|171.08|173.4|170.8|0
1642664480000|2022-01-20 07:41:20|173.54|170.94|173.54|170.94|173.54|170.94|173.54|170.94|0
1642664490000|2022-01-20 07:41:30|173.68|171.08|174.03|171.43|174.11|171.51|173.68|171.08|0
1642664500000|2022-01-20 07:41:40|173.96|171.36|174.11|171.51|174.11|171.51|173.96|171.36|0
1642664510000|2022-01-20 07:41:50|174.25|171.65|174.25|171.65|174.25|171.65|174.11|171.51|0
1642664520000|2022-01-20 07:42:00|174.17|171.57|174.11|171.51|174.17|171.57|174.11|171.51|0
1642664530000|2022-01-20 07:42:10|174.39|171.79|174.39|171.79|174.53|171.93|174.39|171.79|0
1642664540000|2022-01-20 07:42:20|174.53|171.93|174.68|172.08|174.68|172.08|174.53|171.93|0
1642664550000|2022-01-20 07:42:30|174.53|171.93|174.6|172|174.74|172.14|174.53|171.93|0
1642664560000|2022-01-20 07:42:40|174.68|172.08|174.68|172.08|174.68|172.08|174.68|172.08|0
1642664570000|2022-01-20 07:42:50|174.53|171.93|174.68|172.08|174.68|172.08|174.53|171.93|0
1642664580000|2022-01-20 07:43:00|174.53|171.93|174.96|172.36|174.96|172.36|174.53|171.93|0
1642664590000|2022-01-20 07:43:10|175.1|172.5|175.39|172.79|175.39|172.79|175.1|172.5|0
1642664600000|2022-01-20 07:43:20|175.25|172.65|175.25|172.65|175.25|172.65|175.25|172.65|0
1642664610000|2022-01-20 07:43:30|175.24|172.64|175.1|172.5|175.39|172.79|175.1|172.5|0
1642664620000|2022-01-20 07:43:40|175.24|172.64|175.67|173.07|175.67|173.07|175.24|172.64|0
1642664650000|2022-01-20 07:44:10|175.53|172.93|175.17|172.57|175.53|172.93|175.17|172.57|0
1642664660000|2022-01-20 07:44:20|175.1|172.5|175.1|172.5|175.1|172.5|175.03|172.43|0
1642664670000|2022-01-20 07:44:30|175.24|172.64|175.1|172.5|175.24|172.64|175.1|172.5|0
1642664680000|2022-01-20 07:44:40|175.24|172.64|175.24|172.64|175.24|172.64|175.24|172.64|0
1642664690000|2022-01-20 07:44:50|175.1|172.5|175.24|172.64|175.24|172.64|175.1|172.5|0
1642664700000|2022-01-20 07:45:00|175.39|172.79|174.67|172.07|175.39|172.79|174.67|172.07|0
1642664710000|2022-01-20 07:45:10|174.53|171.93|174.25|171.65|174.53|171.93|174.25|171.65|0
1642664720000|2022-01-20 07:45:20|174.17|171.57|173.96|171.36|174.17|171.57|173.96|171.36|0
1642664730000|2022-01-20 07:45:30|174.03|171.43|173.82|171.22|174.03|171.43|173.82|171.22|0
1642664740000|2022-01-20 07:45:40|173.89|171.29|173.96|171.36|173.96|171.36|173.89|171.29|0
1642664750000|2022-01-20 07:45:50|174.1|171.5|174.1|171.5|174.25|171.65|174.1|171.5|0
1642664760000|2022-01-20 07:46:00|173.96|171.36|173.82|171.22|173.96|171.36|173.82|171.22|0
1642664770000|2022-01-20 07:46:10|173.68|171.08|173.53|170.93|173.82|171.22|173.53|170.93|0
1642664780000|2022-01-20 07:46:20|173.68|171.08|173.46|170.86|173.68|171.08|173.46|170.86|0
1642664790000|2022-01-20 07:46:30|173.68|171.08|173.39|170.79|173.68|171.08|173.39|170.79|0
1642664810000|2022-01-20 07:46:50|173.25|170.65|173.25|170.65|173.32|170.72|173.25|170.65|0
1642664820000|2022-01-20 07:47:00|173.11|170.51|172.97|170.37|173.11|170.51|172.83|170.23|0
1642664830000|2022-01-20 07:47:10|172.89|170.29|172.97|170.37|172.97|170.37|172.82|170.22|0
1642664840000|2022-01-20 07:47:20|173.11|170.51|173.39|170.79|173.39|170.79|173.11|170.51|0
1642664850000|2022-01-20 07:47:30|173.32|170.72|173.32|170.72|173.32|170.72|173.25|170.65|0
1642664860000|2022-01-20 07:47:40|173.25|170.65|173.11|170.51|173.25|170.65|173.11|170.51|0
1642664870000|2022-01-20 07:47:50|172.97|170.37|172.97|170.37|172.97|170.37|172.97|170.37|0
1642664880000|2022-01-20 07:48:00|172.82|170.22|172.68|170.08|172.97|170.37|172.68|170.08|0
1642664890000|2022-01-20 07:48:10|172.82|170.22|172.4|169.8|172.82|170.22|172.4|169.8|0
1642664900000|2022-01-20 07:48:20|172.54|169.94|172.61|170.01|172.61|170.01|172.54|169.94|0
1642664910000|2022-01-20 07:48:30|172.4|169.8|172.26|169.66|172.47|169.87|172.26|169.66|0
1642664920000|2022-01-20 07:48:40|172.4|169.8|172.33|169.73|172.54|169.94|172.33|169.73|0
1642664930000|2022-01-20 07:48:50|172.54|169.94|172.26|169.66|172.54|169.94|172.26|169.66|0
1642664940000|2022-01-20 07:49:00|172.18|169.58|172.33|169.73|172.4|169.8|172.18|169.58|0
1642664950000|2022-01-20 07:49:10|172.12|169.52|172.54|169.94|172.54|169.94|172.12|169.52|0
1642664960000|2022-01-20 07:49:20|172.4|169.8|172.47|169.87|172.47|169.87|172.4|169.8|0
1642664970000|2022-01-20 07:49:30|172.68|170.08|172.12|169.52|172.68|170.08|172.12|169.52|0
1642664980000|2022-01-20 07:49:40|172.4|169.8|172.4|169.8|172.4|169.8|172.4|169.8|0
1642664990000|2022-01-20 07:49:50|172.26|169.66|172.26|169.66|172.26|169.66|172.26|169.66|0
1642665000000|2022-01-20 07:50:00|172.4|169.8|172.12|169.52|172.4|169.8|172.12|169.52|0
1642665010000|2022-01-20 07:50:10|171.97|169.37|172.04|169.44|172.12|169.52|171.97|169.37|0
1642665020000|2022-01-20 07:50:20|172.11|169.51|171.97|169.37|172.11|169.51|171.97|169.37|0
1642665030000|2022-01-20 07:50:30|171.83|169.23|171.83|169.23|171.83|169.23|171.69|169.09|0
1642665040000|2022-01-20 07:50:40|171.97|169.37|171.83|169.23|171.97|169.37|171.83|169.23|0
1642665060000|2022-01-20 07:51:00|171.97|169.37|171.97|169.37|171.97|169.37|171.83|169.23|0
1642665070000|2022-01-20 07:51:10|172.11|169.51|172.11|169.51|172.11|169.51|172.11|169.51|0
1642665080000|2022-01-20 07:51:20|171.69|169.09|171.55|168.95|171.69|169.09|171.55|168.95|0
1642665090000|2022-01-20 07:51:30|171.41|168.81|171.05|168.45|171.41|168.81|170.99|168.39|0
1642665100000|2022-01-20 07:51:40|170.99|168.39|171.13|168.53|171.13|168.53|170.84|168.24|0
1642665110000|2022-01-20 07:51:50|170.99|168.39|170.99|168.39|171.13|168.53|170.99|168.39|0
1642665120000|2022-01-20 07:52:00|171.13|168.53|171.13|168.53|171.27|168.67|171.13|168.53|0
1642665130000|2022-01-20 07:52:10|171.27|168.67|170.99|168.39|171.27|168.67|170.99|168.39|0
1642665140000|2022-01-20 07:52:20|171.13|168.53|171.13|168.53|171.13|168.53|170.99|168.39|0
1642665160000|2022-01-20 07:52:40|171.41|168.81|171.47|168.87|171.55|168.95|171.33|168.73|0
1642665170000|2022-01-20 07:52:50|171.55|168.95|171.27|168.67|171.55|168.95|171.27|168.67|0
1642665180000|2022-01-20 07:53:00|171.33|168.73|171.41|168.81|171.41|168.81|171.33|168.73|0
1642665190000|2022-01-20 07:53:10|171.55|168.95|171.55|168.95|171.55|168.95|171.41|168.81|0
1642665200000|2022-01-20 07:53:20|171.62|169.02|171.55|168.95|171.62|169.02|171.55|168.95|0
1642665210000|2022-01-20 07:53:30|171.41|168.81|171.27|168.67|171.41|168.81|171.27|168.67|0
1642665220000|2022-01-20 07:53:40|171.33|168.73|171.12|168.52|171.33|168.73|171.12|168.52|0
1642665230000|2022-01-20 07:53:50|171.27|168.67|171.12|168.52|171.27|168.67|171.12|168.52|0
1642665240000|2022-01-20 07:54:00|171.55|168.95|171.69|169.09|171.69|169.09|171.41|168.81|0
1642665250000|2022-01-20 07:54:10|171.9|169.3|171.97|169.37|171.97|169.37|171.9|169.3|0
1642665260000|2022-01-20 07:54:20|171.83|169.23|171.83|169.23|171.83|169.23|171.69|169.09|0
1642665270000|2022-01-20 07:54:30|171.69|169.09|171.55|168.95|171.69|169.09|171.55|168.95|0
1642665290000|2022-01-20 07:54:50|171.41|168.81|171.55|168.95|171.55|168.95|171.41|168.81|0
1642665300000|2022-01-20 07:55:00|171.69|169.09|171.26|168.66|171.69|169.09|171.26|168.66|0
1642665310000|2022-01-20 07:55:10|171.41|168.81|171.55|168.95|171.55|168.95|171.41|168.81|0
1642665320000|2022-01-20 07:55:20|171.61|169.01|171.55|168.95|171.69|169.09|171.55|168.95|0
1642665330000|2022-01-20 07:55:30|171.47|168.87|171.26|168.66|171.47|168.87|171.26|168.66|0
1642665340000|2022-01-20 07:55:40|171.55|168.95|171.55|168.95|171.61|169.01|171.55|168.95|0
1642665350000|2022-01-20 07:55:50|171.4|168.8|171.12|168.52|171.4|168.8|171.12|168.52|0
1642665360000|2022-01-20 07:56:00|171.26|168.66|171.4|168.8|171.4|168.8|171.26|168.66|0
1642665370000|2022-01-20 07:56:10|171.33|168.73|171.4|168.8|171.4|168.8|171.26|168.66|0
1642665380000|2022-01-20 07:56:20|171.55|168.95|171.55|168.95|171.55|168.95|171.47|168.87|0
1642665390000|2022-01-20 07:56:30|171.47|168.87|171.33|168.73|171.47|168.87|171.26|168.66|0
1642665400000|2022-01-20 07:56:40|171.26|168.66|171.4|168.8|171.54|168.94|171.26|168.66|0
1642665410000|2022-01-20 07:56:50|171.47|168.87|171.54|168.94|171.54|168.94|171.4|168.8|0
1642665430000|2022-01-20 07:57:10|171.69|169.09|171.83|169.23|171.83|169.23|171.69|169.09|0
1642665440000|2022-01-20 07:57:20|171.97|169.37|172.11|169.51|172.11|169.51|171.89|169.29|0
1642665450000|2022-01-20 07:57:30|172.25|169.65|172.25|169.65|172.25|169.65|172.25|169.65|0
1642665460000|2022-01-20 07:57:40|172.11|169.51|172.11|169.51|172.11|169.51|171.97|169.37|0
1642665470000|2022-01-20 07:57:50|171.97|169.37|171.54|168.94|171.97|169.37|171.54|168.94|0
1642665480000|2022-01-20 07:58:00|171.4|168.8|171.4|168.8|171.54|168.94|171.4|168.8|0
1642665490000|2022-01-20 07:58:10|171.47|168.87|171.26|168.66|171.54|168.94|171.26|168.66|0
1642665500000|2022-01-20 07:58:20|170.91|168.31|171.26|168.66|171.26|168.66|170.91|168.31|0
1642665510000|2022-01-20 07:58:30|171.4|168.8|171.26|168.66|171.4|168.8|171.26|168.66|0
1642665520000|2022-01-20 07:58:40|170.98|168.38|171.26|168.66|171.26|168.66|170.98|168.38|0
1642665530000|2022-01-20 07:58:50|171.05|168.45|171.12|168.52|171.12|168.52|170.84|168.24|0
1642665540000|2022-01-20 07:59:00|171.33|168.73|171.26|168.66|171.4|168.8|171.26|168.66|0
1642665550000|2022-01-20 07:59:10|171.12|168.52|171.26|168.66|171.26|168.66|171.05|168.45|0
1642665560000|2022-01-20 07:59:20|171.19|168.59|171.4|168.8|171.4|168.8|171.19|168.59|0
1642665570000|2022-01-20 07:59:30|171.12|168.52|170.98|168.38|171.26|168.66|170.98|168.38|0
1642665580000|2022-01-20 07:59:40|171.12|168.52|170.84|168.24|171.12|168.52|170.7|168.1|0
1642665590000|2022-01-20 07:59:50|170.98|168.38|170.84|168.24|170.98|168.38|170.7|168.1|0
1642665600000|2022-01-20 08:00:00|170.98|168.38|171.54|168.94|171.54|168.94|170.98|168.38|0
1642665610000|2022-01-20 08:00:10|171.75|169.15|171.96|169.36|171.96|169.36|171.75|169.15|0
1642665620000|2022-01-20 08:00:20|172.11|169.51|172.25|169.65|172.25|169.65|171.4|168.8|0
1642665630000|2022-01-20 08:00:30|172.17|169.57|172.11|169.51|172.17|169.57|171.96|169.36|0
1642665640000|2022-01-20 08:00:40|172.31|169.71|172.25|169.65|172.31|169.71|172.11|169.51|0
1642665650000|2022-01-20 08:00:50|172.03|169.43|171.75|169.15|172.03|169.43|171.75|169.15|0
1642665660000|2022-01-20 08:01:00|171.54|168.94|171.82|169.22|171.82|169.22|171.54|168.94|0
1642665670000|2022-01-20 08:01:10|171.96|169.36|172.03|169.43|172.03|169.43|171.82|169.22|0
1642665680000|2022-01-20 08:01:20|171.82|169.22|171.4|168.8|171.82|169.22|171.4|168.8|0
1642665690000|2022-01-20 08:01:30|171.26|168.66|171.75|169.15|171.75|169.15|171.26|168.66|0
1642665700000|2022-01-20 08:01:40|171.82|169.22|171.12|168.52|171.82|169.22|171.12|168.52|0
1642665710000|2022-01-20 08:01:50|170.98|168.38|171.12|168.52|171.12|168.52|170.98|168.38|0
1642665720000|2022-01-20 08:02:00|171.18|168.58|171.68|169.08|171.68|169.08|171.18|168.58|0
1642665730000|2022-01-20 08:02:10|171.96|169.36|171.54|168.94|171.96|169.36|171.54|168.94|0
1642665740000|2022-01-20 08:02:20|171.4|168.8|171.18|168.58|171.4|168.8|170.98|168.38|0
1642665750000|2022-01-20 08:02:30|171.04|168.44|170.98|168.38|171.12|168.52|170.98|168.38|0
1642665760000|2022-01-20 08:02:40|171.12|168.52|171.12|168.52|171.26|168.66|171.12|168.52|0
1642665770000|2022-01-20 08:02:50|171.26|168.66|171.54|168.94|171.54|168.94|171.12|168.52|0
1642665780000|2022-01-20 08:03:00|171.68|169.08|171.89|169.29|172.1|169.5|171.68|169.08|0
1642665790000|2022-01-20 08:03:10|171.54|168.94|171.54|168.94|171.54|168.94|171.4|168.8|0
1642665800000|2022-01-20 08:03:20|171.68|169.08|171.82|169.22|171.82|169.22|171.68|169.08|0
1642665810000|2022-01-20 08:03:30|171.68|169.08|171.96|169.36|172.1|169.5|171.68|169.08|0
1642665820000|2022-01-20 08:03:40|172.1|169.5|171.54|168.94|172.1|169.5|171.54|168.94|0
1642665830000|2022-01-20 08:03:50|171.4|168.8|171.12|168.52|171.4|168.8|171.12|168.52|0
1642665840000|2022-01-20 08:04:00|170.97|168.37|171.46|168.86|171.54|168.94|170.97|168.37|0
1642665850000|2022-01-20 08:04:10|171.4|168.8|171.4|168.8|171.4|168.8|171.4|168.8|0
1642665860000|2022-01-20 08:04:20|171.32|168.72|171.26|168.66|171.32|168.72|171.26|168.66|0
1642665870000|2022-01-20 08:04:30|171.4|168.8|171.4|168.8|171.4|168.8|171.4|168.8|0
1642665880000|2022-01-20 08:04:40|171.26|168.66|170.9|168.3|171.26|168.66|170.9|168.3|0
1642665890000|2022-01-20 08:04:50|170.97|168.37|170.83|168.23|170.97|168.37|170.83|168.23|0
1642665900000|2022-01-20 08:05:00|170.81|168.81|170.81|168.81|170.81|168.81|170.67|168.67|0
1642665910000|2022-01-20 08:05:10|170.67|168.67|169.69|167.69|170.67|168.67|169.69|167.69|0
1642665920000|2022-01-20 08:05:20|169.83|167.83|170.11|168.11|170.11|168.11|169.83|167.83|0
1642665930000|2022-01-20 08:05:30|170.25|168.25|170.32|168.32|170.32|168.32|170.11|168.11|0
1642665940000|2022-01-20 08:05:40|170.25|168.25|170.67|168.67|170.67|168.67|170.25|168.25|0
1642665950000|2022-01-20 08:05:50|170.25|168.25|169.97|167.97|170.25|168.25|169.97|167.97|0
1642665960000|2022-01-20 08:06:00|170.18|168.18|170.67|168.67|170.67|168.67|170.18|168.18|0
1642665970000|2022-01-20 08:06:10|170.46|168.46|169.97|167.97|170.53|168.53|169.97|167.97|0
1642665980000|2022-01-20 08:06:20|170.04|168.04|169.97|167.97|170.04|168.04|169.97|167.97|0
1642665990000|2022-01-20 08:06:30|169.9|167.9|169.9|167.9|169.9|167.9|169.9|167.9|0
1642666000000|2022-01-20 08:06:40|170.11|168.11|170.67|168.67|170.67|168.67|170.11|168.11|0
1642666010000|2022-01-20 08:06:50|170.25|168.25|170.04|168.04|170.25|168.25|170.04|168.04|0
1642666020000|2022-01-20 08:07:00|169.97|167.97|170.53|168.53|170.53|168.53|169.97|167.97|0
1642666030000|2022-01-20 08:07:10|170.67|168.67|171.09|169.09|171.09|169.09|170.67|168.67|0
1642666040000|2022-01-20 08:07:20|171.38|169.38|171.87|169.87|171.87|169.87|171.38|169.38|0
1642666050000|2022-01-20 08:07:30|171.66|169.66|171.66|169.66|171.66|169.66|171.52|169.52|0
1642666060000|2022-01-20 08:07:40|171.52|169.52|171.8|169.8|171.8|169.8|171.52|169.52|0
1642666070000|2022-01-20 08:07:50|171.66|169.66|171.23|169.23|171.66|169.66|171.23|169.23|0
1642666080000|2022-01-20 08:08:00|171.38|169.38|171.94|169.94|171.94|169.94|171.38|169.38|0
1642666090000|2022-01-20 08:08:10|172.22|170.22|172.22|170.22|172.22|170.22|172.08|170.08|0
1642666100000|2022-01-20 08:08:20|172.08|170.08|172.01|170.01|172.08|170.08|172.01|170.01|0
1642666110000|2022-01-20 08:08:30|172.08|170.08|172.22|170.22|172.22|170.22|172.08|170.08|0
1642666120000|2022-01-20 08:08:40|172.15|170.15|172.22|170.22|172.51|170.51|172.15|170.15|0
1642666130000|2022-01-20 08:08:50|171.8|169.8|171.87|169.87|172.08|170.08|171.8|169.8|0
1642666140000|2022-01-20 08:09:00|171.8|169.8|172.08|170.08|172.08|170.08|171.8|169.8|0
1642666150000|2022-01-20 08:09:10|172.22|170.22|172.22|170.22|172.36|170.36|172.22|170.22|0
1642666160000|2022-01-20 08:09:20|172.51|170.51|172.57|170.57|172.57|170.57|172.36|170.36|0
1642666170000|2022-01-20 08:09:30|172.22|170.22|172.22|170.22|172.22|170.22|171.94|169.94|0
1642666180000|2022-01-20 08:09:40|172.36|170.36|172.5|170.5|172.5|170.5|172.36|170.36|0
1642666190000|2022-01-20 08:09:50|172.65|170.65|172.5|170.5|172.65|170.65|172.5|170.5|0
1642666200000|2022-01-20 08:10:00|172.65|170.65|172.93|170.93|172.93|170.93|172.5|170.5|0
1642666210000|2022-01-20 08:10:10|172.79|170.79|172.65|170.65|172.79|170.79|172.65|170.65|0
1642666220000|2022-01-20 08:10:20|172.5|170.5|172.36|170.36|172.5|170.5|172.36|170.36|0
1642666230000|2022-01-20 08:10:30|172.22|170.22|171.86|169.86|172.22|170.22|171.86|169.86|0
1642666240000|2022-01-20 08:10:40|171.66|169.66|171.37|169.37|171.66|169.66|171.37|169.37|0
1642666250000|2022-01-20 08:10:50|171.51|169.51|171.23|169.23|171.51|169.51|171.23|169.23|0
1642666260000|2022-01-20 08:11:00|171.09|169.09|171.09|169.09|171.09|169.09|171.09|169.09|0
1642666270000|2022-01-20 08:11:10|171.23|169.23|171.23|169.23|171.23|169.23|170.95|168.95|0
1642666280000|2022-01-20 08:11:20|171.09|169.09|171.02|169.02|171.23|169.23|171.02|169.02|0
1642666290000|2022-01-20 08:11:30|171.23|169.23|171.37|169.37|171.37|169.37|171.23|169.23|0
1642666300000|2022-01-20 08:11:40|171.09|169.09|170.95|168.95|171.09|169.09|170.81|168.81|0
1642666310000|2022-01-20 08:11:50|170.81|168.81|170.67|168.67|170.81|168.81|170.53|168.53|0
1642666320000|2022-01-20 08:12:00|170.81|168.81|170.81|168.81|170.81|168.81|170.67|168.67|0
1642666330000|2022-01-20 08:12:10|170.67|168.67|170.67|168.67|170.74|168.74|170.67|168.67|0
1642666340000|2022-01-20 08:12:20|170.95|168.95|171.02|169.02|171.02|169.02|170.81|168.81|0
1642666350000|2022-01-20 08:12:30|170.95|168.95|170.53|168.53|170.95|168.95|170.53|168.53|0
1642666360000|2022-01-20 08:12:40|170.67|168.67|170.67|168.67|170.67|168.67|170.67|168.67|0
1642666370000|2022-01-20 08:12:50|170.88|168.88|170.81|168.81|170.88|168.88|170.81|168.81|0
1642666380000|2022-01-20 08:13:00|170.67|168.67|170.81|168.81|171.09|169.09|170.67|168.67|0
1642666390000|2022-01-20 08:13:10|170.67|168.67|170.81|168.81|170.81|168.81|170.67|168.67|0
1642666400000|2022-01-20 08:13:20|170.87|168.87|170.59|168.59|170.95|168.95|170.59|168.59|0
1642666410000|2022-01-20 08:13:30|170.53|168.53|169.96|167.96|170.53|168.53|169.96|167.96|0
1642666420000|2022-01-20 08:13:40|169.68|167.68|169.82|167.82|169.89|167.89|169.68|167.68|0
1642666430000|2022-01-20 08:13:50|169.96|167.96|169.82|167.82|170.03|168.03|169.82|167.82|0
1642666440000|2022-01-20 08:14:00|169.75|167.75|169.4|167.4|169.75|167.75|169.4|167.4|0
1642666450000|2022-01-20 08:14:10|169.12|167.12|168.84|166.84|169.12|167.12|168.7|166.7|0
1642666460000|2022-01-20 08:14:20|168.56|166.56|168.7|166.7|168.7|166.7|168.56|166.56|0
1642666470000|2022-01-20 08:14:30|168.84|166.84|168.84|166.84|168.84|166.84|168.42|166.42|0
1642666480000|2022-01-20 08:14:40|168.56|166.56|168.7|166.7|168.7|166.7|168.42|166.42|0
1642666490000|2022-01-20 08:14:50|168.56|166.56|168.42|166.42|168.7|166.7|168.42|166.42|0
1642666500000|2022-01-20 08:15:00|168.28|166.28|168.56|166.56|168.56|166.56|168.28|166.28|0
1642666510000|2022-01-20 08:15:10|168.7|166.7|168.7|166.7|168.7|166.7|168.56|166.56|0
1642666520000|2022-01-20 08:15:20|168.84|166.84|168.84|166.84|168.84|166.84|168.84|166.84|0
1642666530000|2022-01-20 08:15:30|168.7|166.7|168.7|166.7|168.7|166.7|168.7|166.7|0
1642666540000|2022-01-20 08:15:40|168.42|166.42|168.28|166.28|168.42|166.42|168.28|166.28|0
1642666550000|2022-01-20 08:15:50|168.21|166.21|168.28|166.28|168.28|166.28|168.21|166.21|0
1642666560000|2022-01-20 08:16:00|168.42|166.42|168.14|166.14|168.42|166.42|168.14|166.14|0
1642666570000|2022-01-20 08:16:10|168.42|166.42|168.14|166.14|168.42|166.42|168.14|166.14|0
1642666580000|2022-01-20 08:16:20|168.28|166.28|168.56|166.56|168.56|166.56|168.28|166.28|0
1642666590000|2022-01-20 08:16:30|168.42|166.42|168.42|166.42|168.42|166.42|168.28|166.28|0
1642666600000|2022-01-20 08:16:40|168.35|166.35|168.42|166.42|168.42|166.42|168.14|166.14|0
1642666610000|2022-01-20 08:16:50|168.7|166.7|168.28|166.28|168.7|166.7|168.28|166.28|0
1642666620000|2022-01-20 08:17:00|168.14|166.14|168.14|166.14|168.14|166.14|168|166|0
1642666630000|2022-01-20 08:17:10|167.86|165.86|168.28|166.28|168.28|166.28|167.86|165.86|0
1642666640000|2022-01-20 08:17:20|168.49|166.49|168.42|166.42|168.49|166.49|168.28|166.28|0
1642666650000|2022-01-20 08:17:30|168.56|166.56|168.77|166.77|168.77|166.77|168.56|166.56|0
1642666660000|2022-01-20 08:17:40|168.84|166.84|168.28|166.28|168.84|166.84|168.28|166.28|0
1642666670000|2022-01-20 08:17:50|168.42|166.42|168.98|166.98|169.12|167.12|168.42|166.42|0
1642666680000|2022-01-20 08:18:00|168.56|166.56|168.7|166.7|168.7|166.7|168.35|166.35|0
1642666690000|2022-01-20 08:18:10|168.56|166.56|168.77|166.77|168.77|166.77|168.56|166.56|0
1642666700000|2022-01-20 08:18:20|168.84|166.84|169.26|167.26|169.26|167.26|168.84|166.84|0
1642666710000|2022-01-20 08:18:30|169.12|167.12|169.18|167.18|169.26|167.26|169.12|167.12|0
1642666720000|2022-01-20 08:18:40|169.12|167.12|168.7|166.7|169.4|167.4|168.7|166.7|0
1642666730000|2022-01-20 08:18:50|168.56|166.56|168.7|166.7|168.7|166.7|168.56|166.56|0
1642666740000|2022-01-20 08:19:00|168.56|166.56|168.49|166.49|168.56|166.56|168.49|166.49|0
1642666750000|2022-01-20 08:19:10|168.7|166.7|168.21|166.21|168.7|166.7|168.21|166.21|0
1642666760000|2022-01-20 08:19:20|168.28|166.28|168|166|168.28|166.28|168|166|0
1642666770000|2022-01-20 08:19:30|167.86|165.86|167.44|165.44|167.86|165.86|167.44|165.44|0
1642666780000|2022-01-20 08:19:40|167.3|165.3|167.44|165.44|167.44|165.44|167.16|165.16|0
1642666790000|2022-01-20 08:19:50|167.3|165.3|167.02|165.02|167.3|165.3|167.02|165.02|0
1642666800000|2022-01-20 08:20:00|166.75|164.75|166.88|164.88|166.88|164.88|166.75|164.75|0
1642666810000|2022-01-20 08:20:10|166.95|164.95|166.81|164.81|167.02|165.02|166.81|164.81|0
1642666820000|2022-01-20 08:20:20|166.75|164.75|166.47|164.47|166.75|164.75|166.47|164.47|0
1642666830000|2022-01-20 08:20:30|166.33|164.33|166.19|164.19|166.33|164.33|166.05|164.05|0
1642666840000|2022-01-20 08:20:40|166.47|164.47|166.61|164.61|166.61|164.61|166.33|164.33|0
1642666850000|2022-01-20 08:20:50|166.75|164.75|166.81|164.81|166.81|164.81|166.61|164.61|0
1642666860000|2022-01-20 08:21:00|166.75|164.75|166.61|164.61|166.75|164.75|166.61|164.61|0
1642666870000|2022-01-20 08:21:10|166.67|164.67|166.4|164.4|166.67|164.67|166.4|164.4|0
1642666880000|2022-01-20 08:21:20|166.33|164.33|166.19|164.19|166.33|164.33|166.05|164.05|0
1642666890000|2022-01-20 08:21:30|166.05|164.05|165.91|163.91|166.05|164.05|165.77|163.77|0
1642666900000|2022-01-20 08:21:40|166.05|164.05|165.91|163.91|166.05|164.05|165.91|163.91|0
1642666910000|2022-01-20 08:21:50|165.84|163.84|165.91|163.91|166.05|164.05|165.84|163.84|0
1642666920000|2022-01-20 08:22:00|165.64|163.64|165.36|163.36|165.64|163.64|165.36|163.36|0
1642666930000|2022-01-20 08:22:10|164.81|162.81|165.22|163.22|165.22|163.22|164.81|162.81|0
1642666940000|2022-01-20 08:22:20|165.36|163.36|165.08|163.08|165.36|163.36|165.08|163.08|0
1642666950000|2022-01-20 08:22:30|165.77|163.77|165.63|163.63|165.77|163.77|165.63|163.63|0
1642666960000|2022-01-20 08:22:40|165.5|163.5|165.5|163.5|165.5|163.5|165.5|163.5|0
1642666970000|2022-01-20 08:22:50|165.36|163.36|165.29|163.29|165.36|163.36|165.22|163.22|0
1642666980000|2022-01-20 08:23:00|165.63|163.63|165.5|163.5|165.63|163.63|165.36|163.36|0
1642666990000|2022-01-20 08:23:10|165.63|163.63|165.36|163.36|165.63|163.63|165.36|163.36|0
1642667000000|2022-01-20 08:23:20|165.5|163.5|165.36|163.36|165.5|163.5|165.36|163.36|0
1642667010000|2022-01-20 08:23:30|165.5|163.5|165.08|163.08|165.5|163.5|165.08|163.08|0
1642667020000|2022-01-20 08:23:40|165.22|163.22|165.29|163.29|165.29|163.29|165.22|163.22|0
1642667030000|2022-01-20 08:23:50|165.63|163.63|166.05|164.05|166.05|164.05|165.5|163.5|0
1642667040000|2022-01-20 08:24:00|165.63|163.63|165.91|163.91|165.91|163.91|165.63|163.63|0
1642667050000|2022-01-20 08:24:10|166.05|164.05|166.12|164.12|166.12|164.12|165.91|163.91|0
1642667060000|2022-01-20 08:24:20|166.05|164.05|166.19|164.19|166.19|164.19|165.98|163.98|0
1642667070000|2022-01-20 08:24:30|166.46|164.46|166.19|164.19|166.46|164.46|166.19|164.19|0
1642667080000|2022-01-20 08:24:40|166.33|164.33|165.77|163.77|166.33|164.33|165.77|163.77|0
1642667090000|2022-01-20 08:24:50|165.63|163.63|165.63|163.63|165.7|163.7|165.63|163.63|0
1642667100000|2022-01-20 08:25:00|165.49|163.49|164.8|162.8|165.49|163.49|164.8|162.8|0
1642667110000|2022-01-20 08:25:10|164.53|162.53|163.84|161.84|164.53|162.53|163.84|161.84|0
1642667120000|2022-01-20 08:25:20|163.56|161.56|163.7|161.7|163.91|161.91|163.56|161.56|0
1642667130000|2022-01-20 08:25:30|163.36|161.36|163.43|161.43|163.43|161.43|163.29|161.29|0
1642667140000|2022-01-20 08:25:40|163.15|161.15|163.15|161.15|163.15|161.15|163.15|161.15|0
1642667150000|2022-01-20 08:25:50|163.29|161.29|163.43|161.43|163.43|161.43|163.29|161.29|0
1642667160000|2022-01-20 08:26:00|163.36|161.36|163.7|161.7|163.7|161.7|163.36|161.36|0
1642667170000|2022-01-20 08:26:10|163.91|161.91|163.7|161.7|163.91|161.91|163.56|161.56|0
1642667180000|2022-01-20 08:26:20|163.84|161.84|164.25|162.25|164.25|162.25|163.84|161.84|0
1642667190000|2022-01-20 08:26:30|164.11|162.11|164.25|162.25|164.25|162.25|163.98|161.98|0
1642667200000|2022-01-20 08:26:40|164.39|162.39|164.66|162.66|164.66|162.66|164.39|162.39|0
1642667210000|2022-01-20 08:26:50|164.8|162.8|164.53|162.53|164.8|162.8|164.53|162.53|0
1642667220000|2022-01-20 08:27:00|164.39|162.39|164.39|162.39|164.39|162.39|164.39|162.39|0
1642667230000|2022-01-20 08:27:10|164.53|162.53|164.45|162.45|164.53|162.53|164.25|162.25|0
1642667240000|2022-01-20 08:27:20|164.39|162.39|164.53|162.53|164.66|162.66|164.39|162.39|0
1642667250000|2022-01-20 08:27:30|164.66|162.66|164.94|162.94|164.94|162.94|164.66|162.66|0
1642667260000|2022-01-20 08:27:40|165.08|163.08|165.08|163.08|165.08|163.08|164.8|162.8|0
1642667270000|2022-01-20 08:27:50|164.87|162.87|163.35|161.35|164.87|162.87|163.35|161.35|0
1642667280000|2022-01-20 08:28:00|162.8|160.8|164.77|162.77|164.77|162.77|162.8|160.8|0
1642667290000|2022-01-20 08:28:10|164.7|162.7|164.91|162.91|164.91|162.91|164.64|162.64|0
1642667300000|2022-01-20 08:28:20|165.05|163.05|164.98|162.98|165.05|163.05|164.77|162.77|0
1642667310000|2022-01-20 08:28:30|165.05|163.05|164.91|162.91|165.05|163.05|164.91|162.91|0
1642667320000|2022-01-20 08:28:40|165.19|163.19|165.33|163.33|165.33|163.33|165.19|163.19|0
1642667330000|2022-01-20 08:28:50|165.19|163.19|165.46|163.46|165.46|163.46|165.19|163.19|0
1642667340000|2022-01-20 08:29:00|165.74|163.74|165.74|163.74|165.74|163.74|165.74|163.74|0
1642667350000|2022-01-20 08:29:10|165.67|163.67|165.46|163.46|165.67|163.67|165.46|163.46|0
1642667360000|2022-01-20 08:29:20|165.6|163.6|165.74|163.74|165.74|163.74|165.6|163.6|0
1642667370000|2022-01-20 08:29:30|165.88|163.88|166.3|164.3|166.3|164.3|165.88|163.88|0
1642667380000|2022-01-20 08:29:40|166.16|164.16|166.16|164.16|166.16|164.16|166.16|164.16|0
1642667390000|2022-01-20 08:29:50|166.3|164.3|166.29|164.29|166.43|164.43|166.29|164.29|0
1642667400000|2022-01-20 08:30:00|165.74|163.74|165.19|163.19|165.74|163.74|165.19|163.19|0
1642667410000|2022-01-20 08:30:10|165.33|163.33|164.7|162.7|165.33|163.33|164.7|162.7|0
1642667420000|2022-01-20 08:30:20|164.5|162.5|165.05|163.05|165.05|163.05|164.36|162.36|0
1642667430000|2022-01-20 08:30:30|164.91|162.91|164.36|162.36|164.91|162.91|164.36|162.36|0
1642667440000|2022-01-20 08:30:40|164.22|162.22|164.22|162.22|164.36|162.36|164.01|162.01|0
1642667450000|2022-01-20 08:30:50|164.36|162.36|164.63|162.63|164.63|162.63|164.36|162.36|0
1642667460000|2022-01-20 08:31:00|164.5|162.5|164.63|162.63|164.63|162.63|164.5|162.5|0
1642667470000|2022-01-20 08:31:10|164.5|162.5|164.56|162.56|164.63|162.63|164.5|162.5|0
1642667480000|2022-01-20 08:31:20|164.7|162.7|164.56|162.56|164.77|162.77|164.5|162.5|0
1642667490000|2022-01-20 08:31:30|164.36|162.36|164.5|162.5|164.5|162.5|164.29|162.29|0
1642667500000|2022-01-20 08:31:40|164.91|162.91|165.11|163.11|165.11|163.11|164.91|162.91|0
1642667510000|2022-01-20 08:31:50|165.32|163.32|165.19|163.19|165.32|163.32|165.19|163.19|0
1642667520000|2022-01-20 08:32:00|165.05|163.05|165.32|163.32|165.32|163.32|165.05|163.05|0
1642667530000|2022-01-20 08:32:10|165.74|163.74|165.74|163.74|165.88|163.88|165.74|163.74|0
1642667540000|2022-01-20 08:32:20|165.46|163.46|165.46|163.46|165.46|163.46|165.39|163.39|0
1642667550000|2022-01-20 08:32:30|165.39|163.39|165.88|163.88|165.88|163.88|165.39|163.39|0
1642667560000|2022-01-20 08:32:40|166.08|164.08|166.15|164.15|166.15|164.15|166.02|164.02|0
1642667570000|2022-01-20 08:32:50|166.01|164.01|166.15|164.15|166.15|164.15|166.01|164.01|0
1642667580000|2022-01-20 08:33:00|166.29|164.29|166.99|164.99|167.13|165.13|166.29|164.29|0
1642667590000|2022-01-20 08:33:10|167.13|165.13|166.71|164.71|167.13|165.13|166.71|164.71|0
1642667600000|2022-01-20 08:33:20|166.85|164.85|167.26|165.26|167.26|165.26|166.85|164.85|0
1642667610000|2022-01-20 08:33:30|167.13|165.13|167.26|165.26|167.26|165.26|166.99|164.99|0
1642667620000|2022-01-20 08:33:40|167.19|165.19|167.26|165.26|167.26|165.26|167.13|165.13|0
1642667630000|2022-01-20 08:33:50|167.4|165.4|167.54|165.54|167.54|165.54|167.4|165.4|0
1642667640000|2022-01-20 08:34:00|167.68|165.68|167.61|165.61|167.68|165.68|167.61|165.61|0
1642667650000|2022-01-20 08:34:10|167.68|165.68|168.1|166.1|168.24|166.24|167.68|165.68|0
1642667660000|2022-01-20 08:34:20|167.96|165.96|167.54|165.54|167.96|165.96|167.54|165.54|0
1642667670000|2022-01-20 08:34:30|167.68|165.68|167.96|165.96|167.96|165.96|167.68|165.68|0
1642667680000|2022-01-20 08:34:40|167.82|165.82|167.68|165.68|167.82|165.82|167.68|165.68|0
1642667690000|2022-01-20 08:34:50|167.96|165.96|168.24|166.24|168.24|166.24|167.96|165.96|0
1642667700000|2022-01-20 08:35:00|167.96|165.96|167.96|165.96|168.1|166.1|167.96|165.96|0
1642667710000|2022-01-20 08:35:10|168.1|166.1|167.68|165.68|168.1|166.1|167.68|165.68|0
1642667720000|2022-01-20 08:35:20|167.96|165.96|168.03|166.03|168.1|166.1|167.96|165.96|0
1642667730000|2022-01-20 08:35:30|167.68|165.68|167.54|165.54|167.96|165.96|167.54|165.54|0
1642667740000|2022-01-20 08:35:40|167.68|165.68|167.61|165.61|167.68|165.68|167.61|165.61|0
1642667750000|2022-01-20 08:35:50|167.82|165.82|167.68|165.68|167.82|165.82|167.68|165.68|0
1642667760000|2022-01-20 08:36:00|167.61|165.61|167.68|165.68|167.68|165.68|167.54|165.54|0
1642667770000|2022-01-20 08:36:10|167.89|165.89|167.82|165.82|167.96|165.96|167.82|165.82|0
1642667780000|2022-01-20 08:36:20|167.96|165.96|167.75|165.75|168.1|166.1|167.75|165.75|0
1642667790000|2022-01-20 08:36:30|167.54|165.54|167.96|165.96|167.96|165.96|167.54|165.54|0
1642667800000|2022-01-20 08:36:40|168.24|166.24|168.24|166.24|168.31|166.31|168.24|166.24|0
1642667810000|2022-01-20 08:36:50|168.38|166.38|168.24|166.24|168.38|166.38|168.24|166.24|0
1642667820000|2022-01-20 08:37:00|168.1|166.1|167.82|165.82|168.1|166.1|167.68|165.68|0
1642667830000|2022-01-20 08:37:10|168.03|166.03|167.68|165.68|168.03|166.03|167.68|165.68|0
1642667840000|2022-01-20 08:37:20|167.82|165.82|167.68|165.68|167.82|165.82|167.68|165.68|0
1642667850000|2022-01-20 08:37:30|167.82|165.82|167.89|165.89|167.89|165.89|167.68|165.68|0
1642667860000|2022-01-20 08:37:40|167.96|165.96|167.82|165.82|167.96|165.96|167.75|165.75|0
1642667870000|2022-01-20 08:37:50|167.75|165.75|167.68|165.68|167.82|165.82|167.54|165.54|0
1642667880000|2022-01-20 08:38:00|167.54|165.54|167.54|165.54|167.61|165.61|167.54|165.54|0
1642667890000|2022-01-20 08:38:10|167.4|165.4|166.98|164.98|167.4|165.4|166.98|164.98|0
1642667900000|2022-01-20 08:38:20|167.12|165.12|166.98|164.98|167.19|165.19|166.98|164.98|0
1642667910000|2022-01-20 08:38:30|166.91|164.91|167.26|165.26|167.26|165.26|166.91|164.91|0
1642667920000|2022-01-20 08:38:40|167.4|165.4|167.68|165.68|167.68|165.68|167.4|165.4|0
1642667930000|2022-01-20 08:38:50|167.33|165.33|167.47|165.47|167.47|165.47|167.33|165.33|0
1642667940000|2022-01-20 08:39:00|167.4|165.4|167.12|165.12|167.4|165.4|167.12|165.12|0
1642667950000|2022-01-20 08:39:10|166.98|164.98|166.98|164.98|166.98|164.98|166.91|164.91|0
1642667960000|2022-01-20 08:39:20|167.05|165.05|167.47|165.47|167.47|165.47|166.98|164.98|0
1642667970000|2022-01-20 08:39:30|167.54|165.54|167.26|165.26|167.54|165.54|167.26|165.26|0
1642667980000|2022-01-20 08:39:40|167.33|165.33|167.33|165.33|167.33|165.33|167.33|165.33|0
1642667990000|2022-01-20 08:39:50|167.26|165.26|166.98|164.98|167.26|165.26|166.98|164.98|0
1642668000000|2022-01-20 08:40:00|166.84|164.84|166.84|164.84|166.98|164.98|166.84|164.84|0
1642668010000|2022-01-20 08:40:10|167.05|165.05|166.98|164.98|167.05|165.05|166.98|164.98|0
1642668020000|2022-01-20 08:40:20|166.84|164.84|167.4|165.4|167.4|165.4|166.84|164.84|0
1642668030000|2022-01-20 08:40:30|167.54|165.54|167.4|165.4|167.54|165.54|167.4|165.4|0
1642668040000|2022-01-20 08:40:40|167.26|165.26|167.68|165.68|167.68|165.68|167.26|165.26|0
1642668050000|2022-01-20 08:40:50|167.96|165.96|167.96|165.96|167.96|165.96|167.96|165.96|0
1642668060000|2022-01-20 08:41:00|168.02|166.02|167.82|165.82|168.02|166.02|167.82|165.82|0
1642668070000|2022-01-20 08:41:10|167.68|165.68|167.82|165.82|167.95|165.95|167.68|165.68|0
1642668080000|2022-01-20 08:41:20|167.95|165.95|167.95|165.95|168.02|166.02|167.95|165.95|0
1642668090000|2022-01-20 08:41:30|168.09|166.09|168.09|166.09|168.09|166.09|168.09|166.09|0
1642668100000|2022-01-20 08:41:40|167.95|165.95|167.81|165.81|168.02|166.02|167.81|165.81|0
1642668110000|2022-01-20 08:41:50|167.54|165.54|167.54|165.54|167.54|165.54|167.54|165.54|0
1642668120000|2022-01-20 08:42:00|167.74|165.74|167.74|165.74|167.74|165.74|167.68|165.68|0
1642668130000|2022-01-20 08:42:10|167.95|165.95|167.67|165.67|167.95|165.95|167.67|165.67|0
1642668140000|2022-01-20 08:42:20|167.54|165.54|167.4|165.4|167.54|165.54|167.4|165.4|0
1642668150000|2022-01-20 08:42:30|167.32|165.32|166.98|164.98|167.32|165.32|166.98|164.98|0
1642668160000|2022-01-20 08:42:40|166.91|164.91|167.26|165.26|167.26|165.26|166.91|164.91|0
1642668170000|2022-01-20 08:42:50|167.4|165.4|167.4|165.4|167.53|165.53|167.4|165.4|0
1642668180000|2022-01-20 08:43:00|167.26|165.26|167.18|165.18|167.4|165.4|167.18|165.18|0
1642668190000|2022-01-20 08:43:10|166.98|164.98|166.56|164.56|166.98|164.98|166.56|164.56|0
1642668200000|2022-01-20 08:43:20|166.42|164.42|166.56|164.56|166.56|164.56|166.42|164.42|0
1642668210000|2022-01-20 08:43:30|166.49|164.49|166.28|164.28|166.49|164.49|166.28|164.28|0
1642668220000|2022-01-20 08:43:40|166.49|164.49|166.7|164.7|166.7|164.7|166.49|164.49|0
1642668230000|2022-01-20 08:43:50|166.56|164.56|166.56|164.56|166.56|164.56|166.42|164.42|0
1642668240000|2022-01-20 08:44:00|166.42|164.42|166.7|164.7|166.7|164.7|166.42|164.42|0
1642668250000|2022-01-20 08:44:10|166.77|164.77|166.28|164.28|166.77|164.77|166.28|164.28|0
1642668260000|2022-01-20 08:44:20|166.42|164.42|166.14|164.14|166.42|164.42|166.14|164.14|0
1642668270000|2022-01-20 08:44:30|166.42|164.42|166.21|164.21|166.42|164.42|166.21|164.21|0
1642668280000|2022-01-20 08:44:40|166.28|164.28|166|164|166.42|164.42|166|164|0
1642668290000|2022-01-20 08:44:50|165.87|163.87|166.42|164.42|166.42|164.42|165.87|163.87|0
1642668300000|2022-01-20 08:45:00|165.93|163.93|166.14|164.14|166.28|164.28|165.93|163.93|0
1642668310000|2022-01-20 08:45:10|166|164|166.14|164.14|166.14|164.14|166|164|0
1642668320000|2022-01-20 08:45:20|166.28|164.28|166|164|166.28|164.28|166|164|0
1642668330000|2022-01-20 08:45:30|165.73|163.73|165.73|163.73|165.73|163.73|165.59|163.59|0
1642668340000|2022-01-20 08:45:40|165.65|163.65|165.73|163.73|165.73|163.73|165.45|163.45|0
1642668350000|2022-01-20 08:45:50|165.86|163.86|165.86|163.86|165.86|163.86|165.79|163.79|0
1642668360000|2022-01-20 08:46:00|165.73|163.73|165.65|163.65|165.73|163.73|165.65|163.65|0
1642668370000|2022-01-20 08:46:10|165.59|163.59|165.17|163.17|165.59|163.59|165.17|163.17|0
1642668380000|2022-01-20 08:46:20|165.31|163.31|165.45|163.45|165.45|163.45|165.31|163.31|0
1642668390000|2022-01-20 08:46:30|165.31|163.31|165.17|163.17|165.31|163.31|165.17|163.17|0
1642668400000|2022-01-20 08:46:40|165.24|163.24|165.17|163.17|165.24|163.24|165.1|163.1|0
1642668410000|2022-01-20 08:46:50|165.31|163.31|165.31|163.31|165.31|163.31|165.31|163.31|0
1642668420000|2022-01-20 08:47:00|165.24|163.24|165.31|163.31|165.51|163.51|165.24|163.24|0
1642668430000|2022-01-20 08:47:10|165.45|163.45|165.17|163.17|165.59|163.59|165.17|163.17|0
1642668440000|2022-01-20 08:47:20|165.31|163.31|165.73|163.73|165.73|163.73|165.31|163.31|0
1642668450000|2022-01-20 08:47:30|165.59|163.59|165.59|163.59|165.65|163.65|165.59|163.59|0
1642668460000|2022-01-20 08:47:40|165.17|163.17|165.03|163.03|165.17|163.17|165.03|163.03|0
1642668470000|2022-01-20 08:47:50|164.89|162.89|164.48|162.48|164.89|162.89|164.48|162.48|0
1642668480000|2022-01-20 08:48:00|164.76|162.76|164.76|162.76|164.76|162.76|164.68|162.68|0
1642668490000|2022-01-20 08:48:10|164.62|162.62|163.93|161.93|164.62|162.62|163.93|161.93|0
1642668500000|2022-01-20 08:48:20|164.07|162.07|164.48|162.48|164.48|162.48|164.07|162.07|0
1642668510000|2022-01-20 08:48:30|164.41|162.41|164.48|162.48|164.48|162.48|164.34|162.34|0
1642668520000|2022-01-20 08:48:40|164.62|162.62|164.68|162.68|164.76|162.76|164.62|162.62|0
1642668530000|2022-01-20 08:48:50|164.62|162.62|164.48|162.48|164.76|162.76|164.48|162.48|0
1642668540000|2022-01-20 08:49:00|164.76|162.76|164.68|162.68|164.76|162.76|164.55|162.55|0
1642668550000|2022-01-20 08:49:10|164.48|162.48|164.34|162.34|164.62|162.62|164.34|162.34|0
1642668560000|2022-01-20 08:49:20|164.62|162.62|164.48|162.48|164.62|162.62|164.48|162.48|0
1642668570000|2022-01-20 08:49:30|164.34|162.34|163.99|161.99|164.34|162.34|163.99|161.99|0
1642668580000|2022-01-20 08:49:40|164.07|162.07|163.93|161.93|164.34|162.34|163.93|161.93|0
1642668590000|2022-01-20 08:49:50|163.65|161.65|163.79|161.79|163.79|161.79|163.65|161.65|0
1642668600000|2022-01-20 08:50:00|164.62|162.62|164.34|162.34|164.76|162.76|164.34|162.34|0
1642668610000|2022-01-20 08:50:10|164.41|162.41|164.34|162.34|164.41|162.41|164.2|162.2|0
1642668620000|2022-01-20 08:50:20|164.48|162.48|164.62|162.62|164.62|162.62|164.48|162.48|0
1642668630000|2022-01-20 08:50:30|164.75|162.75|164.75|162.75|164.89|162.89|164.75|162.75|0
1642668640000|2022-01-20 08:50:40|164.89|162.89|165.03|163.03|165.03|163.03|164.89|162.89|0
1642668650000|2022-01-20 08:50:50|165.37|163.37|165.79|163.79|165.79|163.79|165.37|163.37|0
1642668660000|2022-01-20 08:51:00|165.58|163.58|164.89|162.89|165.58|163.58|164.89|162.89|0
1642668670000|2022-01-20 08:51:10|164.75|162.75|165.31|163.31|165.31|163.31|164.75|162.75|0
1642668680000|2022-01-20 08:51:20|165.17|163.17|165.03|163.03|165.17|163.17|165.03|163.03|0
1642668690000|2022-01-20 08:51:30|165.17|163.17|165.44|163.44|165.44|163.44|165.17|163.17|0
1642668700000|2022-01-20 08:51:40|165.31|163.31|165.86|163.86|165.86|163.86|165.31|163.31|0
1642668710000|2022-01-20 08:51:50|165.72|163.72|165.72|163.72|165.72|163.72|165.72|163.72|0
1642668720000|2022-01-20 08:52:00|165.79|163.79|166.41|164.41|166.41|164.41|165.72|163.72|0
1642668730000|2022-01-20 08:52:10|166.28|164.28|166.28|164.28|166.28|164.28|166.14|164.14|0
1642668740000|2022-01-20 08:52:20|166.14|164.14|165.72|163.72|166.14|164.14|165.72|163.72|0
1642668750000|2022-01-20 08:52:30|165.58|163.58|165.58|163.58|165.58|163.58|165.58|163.58|0
1642668760000|2022-01-20 08:52:40|165.72|163.72|166.14|164.14|166.14|164.14|165.72|163.72|0
1642668770000|2022-01-20 08:52:50|166|164|165.86|163.86|166.14|164.14|165.86|163.86|0
1642668780000|2022-01-20 08:53:00|166|164|165.72|163.72|166|164|165.72|163.72|0
1642668790000|2022-01-20 08:53:10|166|164|165.86|163.86|166|164|165.86|163.86|0
1642668800000|2022-01-20 08:53:20|165.72|163.72|165.51|163.51|165.72|163.72|165.51|163.51|0
1642668810000|2022-01-20 08:53:30|165.44|163.44|165.86|163.86|165.86|163.86|165.44|163.44|0
1642668820000|2022-01-20 08:53:40|165.72|163.72|165.51|163.51|166|164|165.51|163.51|0
1642668830000|2022-01-20 08:53:50|165.58|163.58|165.58|163.58|165.58|163.58|165.51|163.51|0
1642668840000|2022-01-20 08:54:00|165.44|163.44|165.44|163.44|165.51|163.51|165.44|163.44|0
1642668850000|2022-01-20 08:54:10|165.51|163.51|165.92|163.92|165.92|163.92|165.51|163.51|0
1642668860000|2022-01-20 08:54:20|166.06|164.06|166.27|164.27|166.27|164.27|166|164|0
1642668870000|2022-01-20 08:54:30|166.34|164.34|166.83|164.83|166.83|164.83|166.27|164.27|0
1642668880000|2022-01-20 08:54:40|166.9|164.9|166.97|164.97|167.11|165.11|166.9|164.9|0
1642668890000|2022-01-20 08:54:50|166.55|164.55|166.62|164.62|166.69|164.69|166.55|164.55|0
1642668900000|2022-01-20 08:55:00|166.55|164.55|166.41|164.41|166.55|164.55|166.41|164.41|0
1642668910000|2022-01-20 08:55:10|166.55|164.55|166.41|164.41|166.55|164.55|166.41|164.41|0
1642668920000|2022-01-20 08:55:20|166.48|164.48|166.69|164.69|166.69|164.69|166.41|164.41|0
1642668930000|2022-01-20 08:55:30|166.55|164.55|166.62|164.62|166.69|164.69|166.55|164.55|0
1642668940000|2022-01-20 08:55:40|166.55|164.55|166.97|164.97|166.97|164.97|166.55|164.55|0
1642668950000|2022-01-20 08:55:50|167.11|165.11|166.97|164.97|167.11|165.11|166.97|164.97|0
1642668960000|2022-01-20 08:56:00|167.11|165.11|166.27|164.27|167.11|165.11|166.27|164.27|0
1642668970000|2022-01-20 08:56:10|166.41|164.41|166.62|164.62|166.69|164.69|166.41|164.41|0
1642668980000|2022-01-20 08:56:20|166.69|164.69|166.06|164.06|166.69|164.69|165.99|163.99|0
1642668990000|2022-01-20 08:56:30|165.99|163.99|166.27|164.27|166.27|164.27|165.99|163.99|0
1642669000000|2022-01-20 08:56:40|166.41|164.41|166.13|164.13|166.41|164.41|166.13|164.13|0
1642669010000|2022-01-20 08:56:50|165.99|163.99|166.13|164.13|166.13|164.13|165.99|163.99|0
1642669020000|2022-01-20 08:57:00|166.27|164.27|166.27|164.27|166.27|164.27|166.13|164.13|0
1642669030000|2022-01-20 08:57:10|165.99|163.99|165.99|163.99|165.99|163.99|165.99|163.99|0
1642669040000|2022-01-20 08:57:20|165.85|163.85|165.99|163.99|165.99|163.99|165.85|163.85|0
1642669050000|2022-01-20 08:57:30|166.13|164.13|166.13|164.13|166.2|164.2|165.99|163.99|0
1642669060000|2022-01-20 08:57:40|165.99|163.99|166.13|164.13|166.13|164.13|165.99|163.99|0
1642669070000|2022-01-20 08:57:50|166.34|164.34|166.41|164.41|166.41|164.41|166.13|164.13|0
1642669080000|2022-01-20 08:58:00|166.48|164.48|166.55|164.55|166.69|164.69|166.48|164.48|0
1642669090000|2022-01-20 08:58:10|166.34|164.34|166.96|164.96|166.96|164.96|166.34|164.34|0
1642669100000|2022-01-20 08:58:20|167.17|165.17|166.83|164.83|167.17|165.17|166.83|164.83|0
1642669110000|2022-01-20 08:58:30|166.69|164.69|167.52|165.52|167.52|165.52|166.69|164.69|0
1642669120000|2022-01-20 08:58:40|167.45|165.45|167.66|165.66|167.66|165.66|167.38|165.38|0
1642669130000|2022-01-20 08:58:50|167.59|165.59|167.38|165.38|167.59|165.59|167.38|165.38|0
1642669140000|2022-01-20 08:59:00|167.52|165.52|166.96|164.96|167.52|165.52|166.96|164.96|0
1642669150000|2022-01-20 08:59:10|166.89|164.89|166.61|164.61|166.96|164.96|166.61|164.61|0
1642669160000|2022-01-20 08:59:20|166.55|164.55|167.1|165.1|167.1|165.1|166.55|164.55|0
1642669170000|2022-01-20 08:59:30|166.96|164.96|167.24|165.24|167.24|165.24|166.96|164.96|0
1642669180000|2022-01-20 08:59:40|167.38|165.38|167.52|165.52|167.59|165.59|167.38|165.38|0
1642669190000|2022-01-20 08:59:50|167.59|165.59|167.59|165.59|167.59|165.59|167.59|165.59|0
1642669200000|2022-01-20 09:00:00|167.52|165.52|167.59|165.59|167.66|165.66|167.52|165.52|0
1642669210000|2022-01-20 09:00:10|167.52|165.52|167.66|165.66|167.94|165.94|167.52|165.52|0
1642669220000|2022-01-20 09:00:20|167.38|165.38|167.45|165.45|167.45|165.45|167.38|165.38|0
1642669230000|2022-01-20 09:00:30|167.52|165.52|167.94|165.94|167.94|165.94|167.52|165.52|0
1642669240000|2022-01-20 09:00:40|167.8|165.8|167.8|165.8|167.8|165.8|167.66|165.66|0
1642669250000|2022-01-20 09:00:50|167.66|165.66|167.94|165.94|167.94|165.94|167.66|165.66|0
1642669260000|2022-01-20 09:01:00|167.8|165.8|168.22|166.22|168.36|166.36|167.8|165.8|0
1642669270000|2022-01-20 09:01:10|168.14|166.14|167.94|165.94|168.14|166.14|167.94|165.94|0
1642669280000|2022-01-20 09:01:20|168.08|166.08|168.08|166.08|168.36|166.36|168.08|166.08|0
1642669290000|2022-01-20 09:01:30|168.22|166.22|168.22|166.22|168.22|166.22|168.08|166.08|0
1642669300000|2022-01-20 09:01:40|168.08|166.08|168.5|166.5|168.5|166.5|168.08|166.08|0
1642669310000|2022-01-20 09:01:50|168.64|166.64|168.98|166.98|168.98|166.98|168.64|166.64|0
1642669320000|2022-01-20 09:02:00|168.77|166.77|168.91|166.91|168.91|166.91|168.77|166.77|0
1642669330000|2022-01-20 09:02:10|169.05|167.05|168.77|166.77|169.05|167.05|168.77|166.77|0
1642669340000|2022-01-20 09:02:20|168.91|166.91|168.63|166.63|168.91|166.91|168.63|166.63|0
1642669350000|2022-01-20 09:02:30|168.7|166.7|168.63|166.63|168.7|166.7|168.49|166.49|0
1642669360000|2022-01-20 09:02:40|168.49|166.49|168.21|166.21|168.49|166.49|168.21|166.21|0
1642669370000|2022-01-20 09:02:50|168.35|166.35|168.63|166.63|168.63|166.63|168.35|166.35|0
1642669380000|2022-01-20 09:03:00|168.91|166.91|168.77|166.77|168.91|166.91|168.63|166.63|0
1642669390000|2022-01-20 09:03:10|168.63|166.63|168.35|166.35|168.63|166.63|168.35|166.35|0
1642669400000|2022-01-20 09:03:20|168.21|166.21|168.21|166.21|168.35|166.35|168.21|166.21|0
1642669410000|2022-01-20 09:03:30|168.35|166.35|168.07|166.07|168.35|166.35|168.07|166.07|0
1642669420000|2022-01-20 09:03:40|167.93|165.93|167.93|165.93|167.93|165.93|167.8|165.8|0
1642669430000|2022-01-20 09:03:50|168|166|167.93|165.93|168|166|167.93|165.93|0
1642669440000|2022-01-20 09:04:00|167.66|165.66|167.1|165.1|167.66|165.66|167.1|165.1|0
1642669450000|2022-01-20 09:04:10|166.96|164.96|166.68|164.68|166.96|164.96|166.68|164.68|0
1642669470000|2022-01-20 09:04:30|166.61|164.61|166.68|164.68|166.68|164.68|166.54|164.54|0
1642669480000|2022-01-20 09:04:40|166.82|164.82|166.82|164.82|166.89|164.89|166.82|164.82|0
1642669490000|2022-01-20 09:04:50|166.68|164.68|166.47|164.47|166.68|164.68|166.47|164.47|0
1642669500000|2022-01-20 09:05:00|166.4|164.4|165.85|163.85|166.4|164.4|165.85|163.85|0
1642669510000|2022-01-20 09:05:10|165.71|163.71|165.85|163.85|166.13|164.13|165.71|163.71|0
1642669520000|2022-01-20 09:05:20|165.71|163.71|165.71|163.71|165.71|163.71|165.71|163.71|0
1642669530000|2022-01-20 09:05:30|165.85|163.85|165.57|163.57|165.85|163.85|165.57|163.57|0
1642669540000|2022-01-20 09:05:40|166.12|164.12|166.12|164.12|166.26|164.26|166.12|164.12|0
1642669550000|2022-01-20 09:05:50|166.05|164.05|165.99|163.99|166.12|164.12|165.99|163.99|0
1642669560000|2022-01-20 09:06:00|166.05|164.05|165.57|163.57|166.05|164.05|165.57|163.57|0
1642669570000|2022-01-20 09:06:10|165.29|163.29|166.12|164.12|166.12|164.12|165.29|163.29|0
1642669580000|2022-01-20 09:06:20|165.85|163.85|165.71|163.71|165.85|163.85|165.71|163.71|0
1642669590000|2022-01-20 09:06:30|165.64|163.64|165.43|163.43|165.64|163.64|165.43|163.43|0
1642669600000|2022-01-20 09:06:40|165.29|163.29|165.02|163.02|165.29|163.29|165.02|163.02|0
1642669610000|2022-01-20 09:06:50|165.15|163.15|164.88|162.88|165.15|163.15|164.74|162.74|0
1642669620000|2022-01-20 09:07:00|164.74|162.74|164.74|162.74|164.74|162.74|164.74|162.74|0
1642669630000|2022-01-20 09:07:10|164.94|162.94|164.74|162.74|164.94|162.94|164.74|162.74|0
1642669640000|2022-01-20 09:07:20|164.6|162.6|164.74|162.74|164.88|162.88|164.6|162.6|0
1642669650000|2022-01-20 09:07:30|164.88|162.88|164.88|162.88|165.02|163.02|164.88|162.88|0
1642669660000|2022-01-20 09:07:40|165.02|163.02|165.15|163.15|165.15|163.15|165.02|163.02|0
1642669670000|2022-01-20 09:07:50|165.02|163.02|164.6|162.6|165.02|163.02|164.6|162.6|0
1642669680000|2022-01-20 09:08:00|164.53|162.53|164.25|162.25|164.53|162.53|164.25|162.25|0
1642669690000|2022-01-20 09:08:10|164.33|162.33|164.6|162.6|164.6|162.6|164.33|162.33|0
1642669700000|2022-01-20 09:08:20|164.46|162.46|164.33|162.33|164.46|162.46|164.33|162.33|0
1642669710000|2022-01-20 09:08:30|164.46|162.46|164.74|162.74|164.74|162.74|164.46|162.46|0
1642669720000|2022-01-20 09:08:40|164.6|162.6|164.6|162.6|164.67|162.67|164.6|162.6|0
1642669730000|2022-01-20 09:08:50|164.46|162.46|164.32|162.32|164.46|162.46|164.25|162.25|0
1642669740000|2022-01-20 09:09:00|164.19|162.19|164.12|162.12|164.32|162.32|164.12|162.12|0
1642669750000|2022-01-20 09:09:10|164.05|162.05|164.19|162.19|164.19|162.19|164.05|162.05|0
1642669760000|2022-01-20 09:09:20|164.05|162.05|164.32|162.32|164.32|162.32|164.05|162.05|0
1642669770000|2022-01-20 09:09:30|164.46|162.46|164.32|162.32|164.46|162.46|164.32|162.32|0
1642669780000|2022-01-20 09:09:40|164.19|162.19|164.19|162.19|164.19|162.19|164.05|162.05|0
1642669790000|2022-01-20 09:09:50|164.32|162.32|164.32|162.32|164.32|162.32|164.19|162.19|0
1642669800000|2022-01-20 09:10:00|164.25|162.25|164.19|162.19|164.53|162.53|164.19|162.19|0
1642669810000|2022-01-20 09:10:10|164.32|162.32|164.11|162.11|164.32|162.32|164.11|162.11|0
1642669820000|2022-01-20 09:10:20|163.98|161.98|163.91|161.91|164.05|162.05|163.91|161.91|0
1642669830000|2022-01-20 09:10:30|164.19|162.19|163.84|161.84|164.19|162.19|163.84|161.84|0
1642669840000|2022-01-20 09:10:40|163.5|161.5|163.5|161.5|163.5|161.5|163.36|161.36|0
1642669850000|2022-01-20 09:10:50|163.09|161.09|163.01|161.01|163.09|161.09|162.95|160.95|0
1642669860000|2022-01-20 09:11:00|162.95|160.95|162.95|160.95|162.95|160.95|162.88|160.88|0
1642669870000|2022-01-20 09:11:10|163.22|161.22|163.08|161.08|163.22|161.22|163.08|161.08|0
1642669880000|2022-01-20 09:11:20|163.36|161.36|163.7|161.7|163.7|161.7|163.36|161.36|0
1642669890000|2022-01-20 09:11:30|163.77|161.77|163.77|161.77|163.77|161.77|163.7|161.7|0
1642669900000|2022-01-20 09:11:40|164.05|162.05|164.46|162.46|164.46|162.46|164.05|162.05|0
1642669910000|2022-01-20 09:11:50|164.6|162.6|164.46|162.46|164.6|162.6|164.46|162.46|0
1642669920000|2022-01-20 09:12:00|164.32|162.32|164.46|162.46|164.46|162.46|164.25|162.25|0
1642669930000|2022-01-20 09:12:10|164.6|162.6|164.8|162.8|164.8|162.8|164.46|162.46|0
1642669940000|2022-01-20 09:12:20|164.87|162.87|164.74|162.74|164.87|162.87|164.74|162.74|0
1642669950000|2022-01-20 09:12:30|164.87|162.87|164.8|162.8|165.01|163.01|164.8|162.8|0
1642669960000|2022-01-20 09:12:40|164.73|162.73|164.25|162.25|164.73|162.73|164.25|162.25|0
1642669970000|2022-01-20 09:12:50|163.91|161.91|164.05|162.05|164.18|162.18|163.91|161.91|0
1642669980000|2022-01-20 09:13:00|163.63|161.63|164.18|162.18|164.18|162.18|163.56|161.56|0
1642669990000|2022-01-20 09:13:10|164.32|162.32|164.46|162.46|164.46|162.46|164.32|162.32|0
1642670000000|2022-01-20 09:13:20|164.6|162.6|164.73|162.73|164.73|162.73|164.46|162.46|0
1642670010000|2022-01-20 09:13:30|165.01|163.01|164.8|162.8|165.01|163.01|164.8|162.8|0
1642670020000|2022-01-20 09:13:40|164.87|162.87|165.42|163.42|165.42|163.42|164.87|162.87|0
1642670030000|2022-01-20 09:13:50|165.29|163.29|164.87|162.87|165.29|163.29|164.87|162.87|0
1642670040000|2022-01-20 09:14:00|164.94|162.94|164.6|162.6|164.94|162.94|164.6|162.6|0
1642670050000|2022-01-20 09:14:10|165.15|163.15|165.21|163.21|165.21|163.21|165.08|163.08|0
1642670060000|2022-01-20 09:14:20|165.01|163.01|164.94|162.94|165.15|163.15|164.94|162.94|0
1642670070000|2022-01-20 09:14:30|164.87|162.87|165.01|163.01|165.08|163.08|164.87|162.87|0
1642670080000|2022-01-20 09:14:40|165.35|163.35|165.42|163.42|165.42|163.42|165.15|163.15|0
1642670090000|2022-01-20 09:14:50|165.49|163.49|165.49|163.49|165.49|163.49|165.49|163.49|0
1642670100000|2022-01-20 09:15:00|165.29|163.29|165.01|163.01|165.29|163.29|165.01|163.01|0
1642670110000|2022-01-20 09:15:10|165.15|163.15|165.29|163.29|165.29|163.29|165.01|163.01|0
1642670120000|2022-01-20 09:15:20|165.42|163.42|165.15|163.15|165.42|163.42|165.15|163.15|0
1642670130000|2022-01-20 09:15:30|165.01|163.01|165.21|163.21|165.21|163.21|165.01|163.01|0
1642670140000|2022-01-20 09:15:40|165.28|163.28|165.56|163.56|165.56|163.56|165.28|163.28|0
1642670150000|2022-01-20 09:15:50|165.28|163.28|165.42|163.42|165.56|163.56|165.28|163.28|0
1642670160000|2022-01-20 09:16:00|165.35|163.35|165.28|163.28|165.35|163.35|165.28|163.28|0
1642670170000|2022-01-20 09:16:10|165.42|163.42|165.28|163.28|165.56|163.56|165.28|163.28|0
1642670180000|2022-01-20 09:16:20|165.42|163.42|165.7|163.7|165.7|163.7|165.42|163.42|0
1642670190000|2022-01-20 09:16:30|165.98|163.98|165.7|163.7|165.98|163.98|165.7|163.7|0
1642670200000|2022-01-20 09:16:40|165.84|163.84|165.63|163.63|165.98|163.98|165.63|163.63|0
1642670210000|2022-01-20 09:16:50|165.28|163.28|164.8|162.8|165.28|163.28|164.8|162.8|0
1642670220000|2022-01-20 09:17:00|164.73|162.73|164.59|162.59|164.73|162.73|164.59|162.59|0
1642670230000|2022-01-20 09:17:10|164.73|162.73|164.46|162.46|164.73|162.73|164.46|162.46|0
1642670240000|2022-01-20 09:17:20|164.32|162.32|164.18|162.18|164.45|162.45|164.18|162.18|0
1642670250000|2022-01-20 09:17:30|164.04|162.04|163.97|161.97|164.04|162.04|163.97|161.97|0
1642670260000|2022-01-20 09:17:40|164.38|162.38|164.18|162.18|164.38|162.38|164.18|162.18|0
1642670270000|2022-01-20 09:17:50|164.25|162.25|164.32|162.32|164.32|162.32|164.18|162.18|0
1642670280000|2022-01-20 09:18:00|164.24|162.24|164.45|162.45|164.45|162.45|164.18|162.18|0
1642670290000|2022-01-20 09:18:10|164.87|162.87|164.73|162.73|164.87|162.87|164.73|162.73|0
1642670300000|2022-01-20 09:18:20|165.14|163.14|165.28|163.28|165.28|163.28|165.07|163.07|0
1642670310000|2022-01-20 09:18:30|165.01|163.01|164.87|162.87|165.01|163.01|164.87|162.87|0
1642670320000|2022-01-20 09:18:40|164.73|162.73|164.32|162.32|164.73|162.73|164.32|162.32|0
1642670330000|2022-01-20 09:18:50|164.18|162.18|163.9|161.9|164.18|162.18|163.9|161.9|0
1642670340000|2022-01-20 09:19:00|163.63|161.63|163.49|161.49|163.63|161.63|163.49|161.49|0
1642670350000|2022-01-20 09:19:10|163.42|161.42|162.67|160.67|163.42|161.42|162.67|160.67|0
1642670360000|2022-01-20 09:19:20|162.73|160.73|162.8|160.8|162.8|160.8|162.67|160.67|0
1642670370000|2022-01-20 09:19:30|163.35|161.35|163.56|161.56|163.56|161.56|163.08|161.08|0
1642670380000|2022-01-20 09:19:40|163.35|161.35|163.42|161.42|163.63|161.63|163.35|161.35|0
1642670390000|2022-01-20 09:19:50|163.49|161.49|163.49|161.49|163.49|161.49|163.49|161.49|0
1642670400000|2022-01-20 09:20:00|163.42|161.42|163.35|161.35|163.42|161.42|163.08|161.08|0
1642670410000|2022-01-20 09:20:10|163.49|161.49|163.63|161.63|163.63|161.63|163.49|161.49|0
1642670420000|2022-01-20 09:20:20|163.76|161.76|163.9|161.9|163.9|161.9|163.63|161.63|0
1642670430000|2022-01-20 09:20:30|164.18|162.18|164.59|162.59|164.59|162.59|164.18|162.18|0
1642670440000|2022-01-20 09:20:40|164.66|162.66|164.66|162.66|164.66|162.66|164.66|162.66|0
1642670450000|2022-01-20 09:20:50|164.73|162.73|164.66|162.66|164.73|162.73|164.59|162.59|0
1642670460000|2022-01-20 09:21:00|164.87|162.87|164.73|162.73|164.87|162.87|164.73|162.73|0
1642670470000|2022-01-20 09:21:10|164.59|162.59|164.45|162.45|164.59|162.59|164.18|162.18|0
1642670480000|2022-01-20 09:21:20|164.59|162.59|164.59|162.59|164.59|162.59|164.45|162.45|0
1642670490000|2022-01-20 09:21:30|164.52|162.52|164.45|162.45|164.59|162.59|164.45|162.45|0
1642670500000|2022-01-20 09:21:40|164.73|162.73|164.86|162.86|164.87|162.87|164.73|162.73|0
1642670510000|2022-01-20 09:21:50|164.79|162.79|164.86|162.86|164.93|162.93|164.79|162.79|0
1642670520000|2022-01-20 09:22:00|164.45|162.45|164.65|162.65|164.73|162.73|164.31|162.31|0
1642670530000|2022-01-20 09:22:10|164.73|162.73|164.31|162.31|164.73|162.73|164.31|162.31|0
1642670540000|2022-01-20 09:22:20|164.04|162.04|163.69|161.69|164.04|162.04|163.69|161.69|0
1642670550000|2022-01-20 09:22:30|163.9|161.9|163.9|161.9|164.04|162.04|163.9|161.9|0
1642670560000|2022-01-20 09:22:40|163.83|161.83|163.49|161.49|163.83|161.83|163.49|161.49|0
1642670570000|2022-01-20 09:22:50|163.55|161.55|163.49|161.49|163.55|161.55|163.49|161.49|0
1642670580000|2022-01-20 09:23:00|163.9|161.9|163.35|161.35|163.9|161.9|163.35|161.35|0
1642670590000|2022-01-20 09:23:10|163.49|161.49|163.49|161.49|163.49|161.49|163.49|161.49|0
1642670600000|2022-01-20 09:23:20|163.76|161.76|163.76|161.76|163.9|161.9|163.76|161.76|0
1642670610000|2022-01-20 09:23:30|163.83|161.83|163.9|161.9|163.9|161.9|163.76|161.76|0
1642670620000|2022-01-20 09:23:40|163.76|161.76|163.96|161.96|163.96|161.96|163.76|161.76|0
1642670630000|2022-01-20 09:23:50|163.9|161.9|163.83|161.83|163.9|161.9|163.83|161.83|0
1642670640000|2022-01-20 09:24:00|163.9|161.9|163.83|161.83|164.17|162.17|163.83|161.83|0
1642670650000|2022-01-20 09:24:10|163.76|161.76|163.9|161.9|163.9|161.9|163.76|161.76|0
1642670660000|2022-01-20 09:24:20|164.17|162.17|163.76|161.76|164.17|162.17|163.76|161.76|0
1642670670000|2022-01-20 09:24:30|163.9|161.9|163.9|161.9|163.9|161.9|163.76|161.76|0
1642670680000|2022-01-20 09:24:40|164.24|162.24|164.1|162.1|164.24|162.24|164.04|162.04|0
1642670690000|2022-01-20 09:24:50|164.17|162.17|164.1|162.1|164.24|162.24|164.1|162.1|0
1642670700000|2022-01-20 09:25:00|164.59|162.59|164.31|162.31|164.59|162.59|164.17|162.17|0
1642670710000|2022-01-20 09:25:10|164.45|162.45|164.31|162.31|164.45|162.45|164.31|162.31|0
1642670720000|2022-01-20 09:25:20|164.45|162.45|164.17|162.17|164.45|162.45|164.17|162.17|0
1642670730000|2022-01-20 09:25:30|164.03|162.03|163.9|161.9|164.03|162.03|163.76|161.76|0
1642670740000|2022-01-20 09:25:40|163.76|161.76|163.82|161.82|163.9|161.9|163.76|161.76|0
1642670750000|2022-01-20 09:25:50|164.17|162.17|164.31|162.31|164.31|162.31|163.9|161.9|0
1642670760000|2022-01-20 09:26:00|164.65|162.65|164.51|162.51|164.65|162.65|164.45|162.45|0
1642670770000|2022-01-20 09:26:10|164.59|162.59|164.38|162.38|164.59|162.59|164.17|162.17|0
1642670780000|2022-01-20 09:26:20|164.45|162.45|165|163|165|163|164.45|162.45|0
1642670790000|2022-01-20 09:26:30|164.86|162.86|165|163|165|163|164.86|162.86|0
1642670800000|2022-01-20 09:26:40|164.86|162.86|165|163|165.07|163.07|164.86|162.86|0
1642670810000|2022-01-20 09:26:50|165.06|163.06|165.14|163.14|165.14|163.14|165.06|163.06|0
1642670820000|2022-01-20 09:27:00|165.41|163.41|165.55|163.55|165.69|163.69|165.41|163.41|0
1642670830000|2022-01-20 09:27:10|165.97|163.97|165.69|163.69|165.97|163.97|165.69|163.69|0
1642670840000|2022-01-20 09:27:20|165.83|163.83|166.11|164.11|166.11|164.11|165.83|163.83|0
1642670850000|2022-01-20 09:27:30|166.24|164.24|166.24|164.24|166.38|164.38|166.11|164.11|0
1642670860000|2022-01-20 09:27:40|166.11|164.11|166.11|164.11|166.11|164.11|165.97|163.97|0
1642670870000|2022-01-20 09:27:50|166.24|164.24|166.1|164.1|166.24|164.24|166.1|164.1|0
1642670880000|2022-01-20 09:28:00|166.24|164.24|165.83|163.83|166.24|164.24|165.83|163.83|0
1642670890000|2022-01-20 09:28:10|165.69|163.69|166.1|164.1|166.1|164.1|165.69|163.69|0
1642670900000|2022-01-20 09:28:20|165.83|163.83|165.97|163.97|165.97|163.97|165.83|163.83|0
1642670910000|2022-01-20 09:28:30|166.1|164.1|166.1|164.1|166.38|164.38|166.1|164.1|0
1642670920000|2022-01-20 09:28:40|166.24|164.24|166.45|164.45|166.52|164.52|166.24|164.24|0
1642670930000|2022-01-20 09:28:50|166.52|164.52|166.38|164.38|166.66|164.66|166.38|164.38|0
1642670940000|2022-01-20 09:29:00|166.52|164.52|166.38|164.38|166.52|164.52|166.38|164.38|0
1642670950000|2022-01-20 09:29:10|166.24|164.24|166.38|164.38|166.52|164.52|166.24|164.24|0
1642670960000|2022-01-20 09:29:20|166.24|164.24|166.1|164.1|166.38|164.38|166.1|164.1|0
1642670970000|2022-01-20 09:29:30|166.31|164.31|166.52|164.52|166.52|164.52|166.31|164.31|0
1642670980000|2022-01-20 09:29:40|166.38|164.38|166.38|164.38|166.38|164.38|166.24|164.24|0
1642670990000|2022-01-20 09:29:50|166.31|164.31|165.96|163.96|166.31|164.31|165.96|163.96|0
1642671000000|2022-01-20 09:30:00|166.1|164.1|166.24|164.24|166.24|164.24|166.1|164.1|0
1642671010000|2022-01-20 09:30:10|166.17|164.17|166.24|164.24|166.24|164.24|166.1|164.1|0
1642671020000|2022-01-20 09:30:20|165.96|163.96|166.1|164.1|166.1|164.1|165.96|163.96|0
1642671030000|2022-01-20 09:30:30|166.24|164.24|166.1|164.1|166.24|164.24|166.1|164.1|0
1642671040000|2022-01-20 09:30:40|166.17|164.17|166.52|164.52|166.52|164.52|166.17|164.17|0
1642671060000|2022-01-20 09:31:00|166.24|164.24|166.24|164.24|166.24|164.24|166.24|164.24|0
1642671070000|2022-01-20 09:31:10|166.1|164.1|165.96|163.96|166.1|164.1|165.96|163.96|0
1642671080000|2022-01-20 09:31:20|165.82|163.82|165.82|163.82|165.96|163.96|165.82|163.82|0
1642671090000|2022-01-20 09:31:30|165.96|163.96|165.96|163.96|165.96|163.96|165.96|163.96|0
1642671100000|2022-01-20 09:31:40|166.24|164.24|166.1|164.1|166.24|164.24|166.1|164.1|0
1642671110000|2022-01-20 09:31:50|165.89|163.89|166.1|164.1|166.1|164.1|165.89|163.89|0
1642671120000|2022-01-20 09:32:00|166.03|164.03|166.1|164.1|166.1|164.1|165.96|163.96|0
1642671130000|2022-01-20 09:32:10|166.52|164.52|166.38|164.38|166.52|164.52|166.38|164.38|0
1642671140000|2022-01-20 09:32:20|166.52|164.52|166.38|164.38|166.52|164.52|166.38|164.38|0
1642671150000|2022-01-20 09:32:30|166.45|164.45|166.93|164.93|166.93|164.93|166.45|164.45|0
1642671160000|2022-01-20 09:32:40|167.07|165.07|168.05|166.05|168.19|166.19|167.07|165.07|0
1642671170000|2022-01-20 09:32:50|167.91|165.91|168.19|166.19|168.19|166.19|167.91|165.91|0
1642671180000|2022-01-20 09:33:00|168.33|166.33|168.19|166.19|168.33|166.33|168.12|166.12|0
1642671190000|2022-01-20 09:33:10|168.33|166.33|168.19|166.19|168.33|166.33|168.19|166.19|0
1642671200000|2022-01-20 09:33:20|167.91|165.91|168.05|166.05|168.05|166.05|167.91|165.91|0
1642671210000|2022-01-20 09:33:30|167.91|165.91|168.33|166.33|168.33|166.33|167.91|165.91|0
1642671220000|2022-01-20 09:33:40|168.05|166.05|168.05|166.05|168.05|166.05|168.05|166.05|0
1642671230000|2022-01-20 09:33:50|168.19|166.19|168.33|166.33|168.33|166.33|168.19|166.19|0
1642671240000|2022-01-20 09:34:00|168.47|166.47|168.61|166.61|168.61|166.61|168.33|166.33|0
1642671250000|2022-01-20 09:34:10|168.75|166.75|168.75|166.75|168.75|166.75|168.47|166.47|0
1642671260000|2022-01-20 09:34:20|168.61|166.61|168.89|166.89|168.89|166.89|168.61|166.61|0
1642671270000|2022-01-20 09:34:30|169.17|167.17|168.89|166.89|169.17|167.17|168.89|166.89|0
1642671280000|2022-01-20 09:34:40|168.61|166.61|168.89|166.89|169.03|167.03|168.61|166.61|0
1642671290000|2022-01-20 09:34:50|168.75|166.75|168.75|166.75|168.75|166.75|168.61|166.61|0
1642671300000|2022-01-20 09:35:00|168.67|166.67|168.89|166.89|169.03|167.03|168.67|166.67|0
1642671310000|2022-01-20 09:35:10|169.03|167.03|169.17|167.17|169.17|167.17|168.89|166.89|0
1642671320000|2022-01-20 09:35:20|169.03|167.03|169.31|167.31|169.31|167.31|169.03|167.03|0
1642671330000|2022-01-20 09:35:30|169.37|167.37|169.03|167.03|169.37|167.37|169.03|167.03|0
1642671340000|2022-01-20 09:35:40|168.89|166.89|168.61|166.61|168.89|166.89|168.61|166.61|0
1642671350000|2022-01-20 09:35:50|168.47|166.47|168.33|166.33|168.47|166.47|168.33|166.33|0
1642671360000|2022-01-20 09:36:00|168.39|166.39|168.74|166.74|168.74|166.74|168.39|166.39|0
1642671370000|2022-01-20 09:36:10|168.6|166.6|168.6|166.6|168.6|166.6|168.6|166.6|0
1642671380000|2022-01-20 09:36:20|168.67|166.67|168.88|166.88|168.88|166.88|168.67|166.67|0
1642671390000|2022-01-20 09:36:30|168.74|166.74|168.46|166.46|168.74|166.74|168.46|166.46|0
1642671400000|2022-01-20 09:36:40|168.6|166.6|168.53|166.53|168.6|166.6|168.53|166.53|0
1642671410000|2022-01-20 09:36:50|168.46|166.46|168.46|166.46|168.53|166.53|168.46|166.46|0
1642671420000|2022-01-20 09:37:00|168.18|166.18|168.46|166.46|168.46|166.46|168.04|166.04|0
1642671430000|2022-01-20 09:37:10|168.39|166.39|168.32|166.32|168.46|166.46|168.32|166.32|0
1642671440000|2022-01-20 09:37:20|168.18|166.18|168.32|166.32|168.32|166.32|168.18|166.18|0
1642671450000|2022-01-20 09:37:30|168.46|166.46|168.6|166.6|168.6|166.6|168.32|166.32|0
1642671460000|2022-01-20 09:37:40|168.88|166.88|169.16|167.16|169.3|167.3|168.88|166.88|0
1642671470000|2022-01-20 09:37:50|169.3|167.3|169.58|167.58|169.58|167.58|169.3|167.3|0
1642671480000|2022-01-20 09:38:00|169.65|167.65|169.3|167.3|169.65|167.65|169.3|167.3|0
1642671490000|2022-01-20 09:38:10|169.44|167.44|169.16|167.16|169.44|167.44|169.16|167.16|0
1642671500000|2022-01-20 09:38:20|169.02|167.02|168.88|166.88|169.02|167.02|168.88|166.88|0
1642671510000|2022-01-20 09:38:30|169.23|167.23|169.16|167.16|169.3|167.3|169.16|167.16|0
1642671520000|2022-01-20 09:38:40|169.23|167.23|169.02|167.02|169.23|167.23|169.02|167.02|0
1642671530000|2022-01-20 09:38:50|169.16|167.16|169.16|167.16|169.16|167.16|169.09|167.09|0
1642671540000|2022-01-20 09:39:00|168.88|166.88|168.88|166.88|168.88|166.88|168.88|166.88|0
1642671550000|2022-01-20 09:39:10|169.51|167.51|169.72|167.72|169.72|167.72|169.51|167.51|0
1642671560000|2022-01-20 09:39:20|169.86|167.86|169.86|167.86|169.86|167.86|169.86|167.86|0
1642671570000|2022-01-20 09:39:30|169.3|167.3|169.44|167.44|169.44|167.44|169.3|167.3|0
1642671580000|2022-01-20 09:39:40|169.51|167.51|169.58|167.58|169.58|167.58|169.51|167.51|0
1642671590000|2022-01-20 09:39:50|169.65|167.65|169.58|167.58|169.72|167.72|169.58|167.58|0
1642671600000|2022-01-20 09:40:00|169.44|167.44|170.14|168.14|170.14|168.14|169.44|167.44|0
1642671610000|2022-01-20 09:40:10|170|168|169.72|167.72|170|168|169.72|167.72|0
1642671620000|2022-01-20 09:40:20|169.86|167.86|169.86|167.86|169.86|167.86|169.79|167.79|0
1642671630000|2022-01-20 09:40:30|169.72|167.72|169.86|167.86|169.86|167.86|169.72|167.72|0
1642671640000|2022-01-20 09:40:40|170|168|170|168|170|168|169.86|167.86|0
1642671650000|2022-01-20 09:40:50|169.86|167.86|170|168|170|168|169.72|167.72|0
1642671660000|2022-01-20 09:41:00|169.93|167.93|170.14|168.14|170.14|168.14|169.93|167.93|0
1642671670000|2022-01-20 09:41:10|170|168|170|168|170|168|170|168|0
1642671680000|2022-01-20 09:41:20|170.28|168.28|170.28|168.28|170.28|168.28|170.14|168.14|0
1642671690000|2022-01-20 09:41:30|170.14|168.14|170.14|168.14|170.14|168.14|170|168|0
1642671700000|2022-01-20 09:41:40|170|168|169.86|167.86|170.14|168.14|169.86|167.86|0
1642671710000|2022-01-20 09:41:50|169.93|167.93|169.72|167.72|169.93|167.93|169.72|167.72|0
1642671730000|2022-01-20 09:42:10|169.86|167.86|169.65|167.65|169.86|167.86|169.58|167.58|0
1642671740000|2022-01-20 09:42:20|169.72|167.72|169.44|167.44|169.72|167.72|169.44|167.44|0
1642671750000|2022-01-20 09:42:30|169.58|167.58|169.72|167.72|169.86|167.86|169.58|167.58|0
1642671760000|2022-01-20 09:42:40|169.86|167.86|169.86|167.86|169.93|167.93|169.86|167.86|0
1642671770000|2022-01-20 09:42:50|169.72|167.72|169.86|167.86|169.86|167.86|169.72|167.72|0
1642671780000|2022-01-20 09:43:00|170|168|170.28|168.28|170.28|168.28|170|168|0
1642671790000|2022-01-20 09:43:10|170.21|168.21|170.28|168.28|170.28|168.28|170.21|168.21|0
1642671800000|2022-01-20 09:43:20|170.14|168.14|170.14|168.14|170.14|168.14|170.14|168.14|0
1642671810000|2022-01-20 09:43:30|170.21|168.21|170.28|168.28|170.28|168.28|170.21|168.21|0
1642671820000|2022-01-20 09:43:40|170.42|168.42|170.42|168.42|170.42|168.42|170.42|168.42|0
1642671840000|2022-01-20 09:44:00|170.14|168.14|169.72|167.72|170.14|168.14|169.72|167.72|0
1642671850000|2022-01-20 09:44:10|169.58|167.58|169.72|167.72|169.72|167.72|169.58|167.58|0
1642671860000|2022-01-20 09:44:20|169.58|167.58|169.72|167.72|169.72|167.72|169.58|167.58|0
1642671870000|2022-01-20 09:44:30|169.65|167.65|169.72|167.72|169.72|167.72|169.58|167.58|0
1642671880000|2022-01-20 09:44:40|169.58|167.58|169.3|167.3|169.58|167.58|169.3|167.3|0
1642671890000|2022-01-20 09:44:50|169.22|167.22|169.02|167.02|169.22|167.22|169.02|167.02|0
1642671900000|2022-01-20 09:45:00|169.3|167.3|169.16|167.16|169.3|167.3|169.16|167.16|0
1642671910000|2022-01-20 09:45:10|169.02|167.02|169.16|167.16|169.16|167.16|169.02|167.02|0
1642671920000|2022-01-20 09:45:20|169.02|167.02|168.88|166.88|169.02|167.02|168.88|166.88|0
1642671930000|2022-01-20 09:45:30|168.6|166.6|168.46|166.46|168.74|166.74|168.46|166.46|0
1642671940000|2022-01-20 09:45:40|168.6|166.6|168.52|166.52|168.6|166.6|168.46|166.46|0
1642671950000|2022-01-20 09:45:50|168.32|166.32|168.32|166.32|168.46|166.46|168.32|166.32|0
1642671960000|2022-01-20 09:46:00|168.46|166.46|168.46|166.46|168.46|166.46|168.32|166.32|0
1642671970000|2022-01-20 09:46:10|168.32|166.32|169.26|167.26|169.26|167.26|168.32|166.32|0
1642671980000|2022-01-20 09:46:20|169.12|167.12|169.12|167.12|169.12|167.12|169.12|167.12|0
1642671990000|2022-01-20 09:46:30|169.26|167.26|167.84|165.84|169.26|167.26|167.7|165.7|0
1642672000000|2022-01-20 09:46:40|167.98|165.98|167.98|165.98|167.98|165.98|167.98|165.98|0
1642672010000|2022-01-20 09:46:50|167.84|165.84|167.98|165.98|167.98|165.98|167.84|165.84|0
1642672020000|2022-01-20 09:47:00|167.9|165.9|167.98|165.98|167.98|165.98|167.9|165.9|0
1642672030000|2022-01-20 09:47:10|168.12|166.12|168.12|166.12|168.12|166.12|168.12|166.12|0
1642672040000|2022-01-20 09:47:20|167.98|165.98|167.76|165.76|167.98|165.98|167.76|165.76|0
1642672050000|2022-01-20 09:47:30|167.7|165.7|167.7|165.7|167.7|165.7|167.7|165.7|0
1642672070000|2022-01-20 09:47:50|167.48|165.48|167.62|165.62|167.62|165.62|167.48|165.48|0
1642672080000|2022-01-20 09:48:00|167.56|165.56|167.7|165.7|167.7|165.7|167.56|165.56|0
1642672090000|2022-01-20 09:48:10|167.76|165.76|167.76|165.76|167.76|165.76|167.76|165.76|0
1642672100000|2022-01-20 09:48:20|167.7|165.7|167.28|165.28|167.7|165.7|167.28|165.28|0
1642672110000|2022-01-20 09:48:30|167.14|165.14|167.42|165.42|167.42|165.42|167.14|165.14|0
1642672120000|2022-01-20 09:48:40|167.56|165.56|167.7|165.7|167.7|165.7|167.56|165.56|0
1642672130000|2022-01-20 09:48:50|167.69|165.69|167.69|165.69|167.69|165.69|167.69|165.69|0
1642672140000|2022-01-20 09:49:00|167.83|165.83|167.97|165.97|167.97|165.97|167.83|165.83|0
1642672150000|2022-01-20 09:49:10|167.69|165.69|167.69|165.69|167.83|165.83|167.69|165.69|0
1642672160000|2022-01-20 09:49:20|167.55|165.55|167.62|165.62|167.62|165.62|167.42|165.42|0
1642672170000|2022-01-20 09:49:30|167.55|165.55|167.69|165.69|167.69|165.69|167.55|165.55|0
1642672190000|2022-01-20 09:49:50|167.97|165.97|168.11|166.11|168.11|166.11|167.97|165.97|0
1642672200000|2022-01-20 09:50:00|167.97|165.97|167.69|165.69|167.97|165.97|167.69|165.69|0
1642672210000|2022-01-20 09:50:10|167.83|165.83|167.69|165.69|167.83|165.83|167.69|165.69|0
1642672220000|2022-01-20 09:50:20|167.76|165.76|167.55|165.55|167.76|165.76|167.55|165.55|0
1642672230000|2022-01-20 09:50:30|167.69|165.69|168.11|166.11|168.11|166.11|167.69|165.69|0
1642672240000|2022-01-20 09:50:40|167.97|165.97|168.11|166.11|168.11|166.11|167.97|165.97|0
1642672250000|2022-01-20 09:50:50|168.18|166.18|168.18|166.18|168.18|166.18|168.11|166.11|0
1642672260000|2022-01-20 09:51:00|168.25|166.25|168.11|166.11|168.25|166.25|168.11|166.11|0
1642672270000|2022-01-20 09:51:10|168.25|166.25|168.81|166.81|168.81|166.81|168.25|166.25|0
1642672280000|2022-01-20 09:51:20|168.95|166.95|169.09|167.09|169.09|167.09|168.95|166.95|0
1642672290000|2022-01-20 09:51:30|169.24|167.24|169.38|167.38|169.38|167.38|169.24|167.24|0
1642672300000|2022-01-20 09:51:40|169.3|167.3|169.58|167.58|169.58|167.58|169.24|167.24|0
1642672310000|2022-01-20 09:51:50|169.52|167.52|169.58|167.58|169.58|167.58|169.52|167.52|0
1642672320000|2022-01-20 09:52:00|169.52|167.52|169.52|167.52|169.72|167.72|169.52|167.52|0
1642672330000|2022-01-20 09:52:10|169.38|167.38|169.23|167.23|169.38|167.38|169.23|167.23|0
1642672350000|2022-01-20 09:52:30|169.09|167.09|169.09|167.09|169.09|167.09|169.09|167.09|0
1642672360000|2022-01-20 09:52:40|168.95|166.95|169.02|167.02|169.02|167.02|168.95|166.95|0
1642672370000|2022-01-20 09:52:50|169.09|167.09|169.09|167.09|169.09|167.09|169.09|167.09|0
1642672380000|2022-01-20 09:53:00|169.23|167.23|169.52|167.52|169.52|167.52|169.23|167.23|0
1642672390000|2022-01-20 09:53:10|169.44|167.44|169.37|167.37|169.52|167.52|169.37|167.37|0
1642672410000|2022-01-20 09:53:30|169.02|167.02|169.23|167.23|169.23|167.23|169.02|167.02|0
1642672420000|2022-01-20 09:53:40|169.09|167.09|168.81|166.81|169.09|167.09|168.81|166.81|0
1642672430000|2022-01-20 09:53:50|168.95|166.95|168.81|166.81|168.95|166.95|168.81|166.81|0
1642672440000|2022-01-20 09:54:00|168.88|166.88|169.09|167.09|169.09|167.09|168.81|166.81|0
1642672450000|2022-01-20 09:54:10|169.02|167.02|169.09|167.09|169.09|167.09|169.02|167.02|0
1642672460000|2022-01-20 09:54:20|168.95|166.95|169.09|167.09|169.09|167.09|168.95|166.95|0
1642672470000|2022-01-20 09:54:30|168.95|166.95|168.95|166.95|168.95|166.95|168.81|166.81|0
1642672480000|2022-01-20 09:54:40|168.81|166.81|168.81|166.81|168.81|166.81|168.81|166.81|0
1642672490000|2022-01-20 09:54:50|168.95|166.95|169.09|167.09|169.09|167.09|168.95|166.95|0
1642672500000|2022-01-20 09:55:00|169.23|167.23|169.37|167.37|169.37|167.37|169.23|167.23|0
1642672510000|2022-01-20 09:55:10|169.44|167.44|169.51|167.51|169.51|167.51|169.44|167.44|0
1642672520000|2022-01-20 09:55:20|169.58|167.58|169.51|167.51|169.58|167.58|169.51|167.51|0
1642672530000|2022-01-20 09:55:30|169.37|167.37|169.65|167.65|169.65|167.65|169.37|167.37|0
1642672540000|2022-01-20 09:55:40|169.51|167.51|169.51|167.51|169.51|167.51|169.51|167.51|0
1642672550000|2022-01-20 09:55:50|169.65|167.65|169.51|167.51|169.65|167.65|169.51|167.51|0
1642672560000|2022-01-20 09:56:00|169.37|167.37|169.37|167.37|169.37|167.37|169.37|167.37|0
1642672570000|2022-01-20 09:56:10|169.23|167.23|168.95|166.95|169.23|167.23|168.95|166.95|0
1642672600000|2022-01-20 09:56:40|169.02|167.02|169.09|167.09|169.09|167.09|169.02|167.02|0
1642672610000|2022-01-20 09:56:50|168.88|166.88|169.09|167.09|169.09|167.09|168.88|166.88|0
1642672620000|2022-01-20 09:57:00|169.23|167.23|169.09|167.09|169.23|167.23|169.09|167.09|0
1642672630000|2022-01-20 09:57:10|168.95|166.95|168.88|166.88|168.95|166.95|168.81|166.81|0
1642672640000|2022-01-20 09:57:20|168.81|166.81|168.67|166.67|168.81|166.81|168.67|166.67|0
1642672650000|2022-01-20 09:57:30|168.81|166.81|168.81|166.81|168.81|166.81|168.81|166.81|0
1642672660000|2022-01-20 09:57:40|168.95|166.95|168.81|166.81|168.95|166.95|168.81|166.81|0
1642672670000|2022-01-20 09:57:50|168.88|166.88|168.88|166.88|168.88|166.88|168.81|166.81|0
1642672680000|2022-01-20 09:58:00|168.81|166.81|168.81|166.81|168.81|166.81|168.81|166.81|0
1642672690000|2022-01-20 09:58:10|168.67|166.67|168.67|166.67|168.67|166.67|168.67|166.67|0
1642672700000|2022-01-20 09:58:20|168.81|166.81|168.67|166.67|168.81|166.81|168.67|166.67|0
1642672710000|2022-01-20 09:58:30|168.25|166.25|168.31|166.31|168.31|166.31|168.25|166.25|0
1642672720000|2022-01-20 09:58:40|168.25|166.25|168.25|166.25|168.31|166.31|168.25|166.25|0
1642672730000|2022-01-20 09:58:50|168.31|166.31|168.53|166.53|168.53|166.53|168.31|166.31|0
1642672740000|2022-01-20 09:59:00|168.39|166.39|168.59|166.59|168.67|166.67|168.39|166.39|0
1642672750000|2022-01-20 09:59:10|168.67|166.67|168.53|166.53|168.67|166.67|168.53|166.53|0
1642672760000|2022-01-20 09:59:20|168.67|166.67|168.45|166.45|168.67|166.67|168.45|166.45|0
1642672770000|2022-01-20 09:59:30|168.39|166.39|168.17|166.17|168.39|166.39|168.17|166.17|0
1642672780000|2022-01-20 09:59:40|168.11|166.11|167.97|165.97|168.17|166.17|167.97|165.97|0
1642672790000|2022-01-20 09:59:50|168.11|166.11|168.25|166.25|168.25|166.25|168.11|166.11|0
1642672800000|2022-01-20 10:00:00|168.39|166.39|168.39|166.39|168.39|166.39|168.25|166.25|0
1642672810000|2022-01-20 10:00:10|168.53|166.53|168.53|166.53|168.67|166.67|168.53|166.53|0
1642672820000|2022-01-20 10:00:20|168.67|166.67|168.95|166.95|168.95|166.95|168.67|166.67|0
1642672840000|2022-01-20 10:00:40|169.15|167.15|168.95|166.95|169.15|167.15|168.95|166.95|0
1642672850000|2022-01-20 10:00:50|168.81|166.81|168.95|166.95|168.95|166.95|168.81|166.81|0
1642672860000|2022-01-20 10:01:00|168.81|166.81|168.73|166.73|168.81|166.81|168.73|166.73|0
1642672870000|2022-01-20 10:01:10|168.81|166.81|168.81|166.81|168.81|166.81|168.81|166.81|0
1642672880000|2022-01-20 10:01:20|168.95|166.95|169.09|167.09|169.09|167.09|168.95|166.95|0
1642672890000|2022-01-20 10:01:30|168.8|166.8|168.8|166.8|168.8|166.8|168.8|166.8|0
1642672900000|2022-01-20 10:01:40|168.66|166.66|168.59|166.59|168.66|166.66|168.52|166.52|0
1642672910000|2022-01-20 10:01:50|168.52|166.52|168.38|166.38|168.52|166.52|168.38|166.38|0
1642672920000|2022-01-20 10:02:00|168.52|166.52|168.17|166.17|168.66|166.66|168.17|166.17|0
1642672930000|2022-01-20 10:02:10|168.24|166.24|168.66|166.66|168.66|166.66|168.24|166.24|0
1642672940000|2022-01-20 10:02:20|168.8|166.8|168.73|166.73|168.8|166.8|168.73|166.73|0
1642672950000|2022-01-20 10:02:30|168.66|166.66|168.38|166.38|168.8|166.8|168.38|166.38|0
1642672960000|2022-01-20 10:02:40|168.52|166.52|168.38|166.38|168.52|166.52|168.38|166.38|0
1642672970000|2022-01-20 10:02:50|168.45|166.45|168.24|166.24|168.45|166.45|168.24|166.24|0
1642672980000|2022-01-20 10:03:00|168.38|166.38|168.17|166.17|168.38|166.38|168.1|166.1|0
1642672990000|2022-01-20 10:03:10|168.24|166.24|168.24|166.24|168.24|166.24|168.24|166.24|0
1642673000000|2022-01-20 10:03:20|168.17|166.17|168.38|166.38|168.38|166.38|168.17|166.17|0
1642673010000|2022-01-20 10:03:30|168.31|166.31|168.8|166.8|168.8|166.8|168.31|166.31|0
1642673020000|2022-01-20 10:03:40|168.94|166.94|168.94|166.94|168.94|166.94|168.94|166.94|0
1642673030000|2022-01-20 10:03:50|168.8|166.8|168.94|166.94|168.94|166.94|168.8|166.8|0
1642673040000|2022-01-20 10:04:00|169.08|167.08|168.94|166.94|169.08|167.08|168.8|166.8|0
1642673050000|2022-01-20 10:04:10|168.87|166.87|168.87|166.87|168.87|166.87|168.87|166.87|0
1642673060000|2022-01-20 10:04:20|169.08|167.08|168.94|166.94|169.08|167.08|168.8|166.8|0
1642673070000|2022-01-20 10:04:30|169.01|167.01|168.8|166.8|169.01|167.01|168.8|166.8|0
1642673080000|2022-01-20 10:04:40|168.87|166.87|168.94|166.94|168.94|166.94|168.66|166.66|0
1642673100000|2022-01-20 10:05:00|168.66|166.66|168.8|166.8|168.8|166.8|168.52|166.52|0
1642673120000|2022-01-20 10:05:20|168.87|166.87|168.87|166.87|168.94|166.94|168.87|166.87|0
1642673130000|2022-01-20 10:05:30|168.94|166.94|168.8|166.8|168.94|166.94|168.8|166.8|0
1642673140000|2022-01-20 10:05:40|168.94|166.94|168.94|166.94|168.94|166.94|168.94|166.94|0
1642673150000|2022-01-20 10:05:50|168.8|166.8|168.94|166.94|168.94|166.94|168.8|166.8|0
1642673160000|2022-01-20 10:06:00|168.66|166.66|168.66|166.66|168.66|166.66|168.66|166.66|0
1642673170000|2022-01-20 10:06:10|168.8|166.8|168.38|166.38|168.8|166.8|168.38|166.38|0
1642673180000|2022-01-20 10:06:20|168.52|166.52|168.1|166.1|168.52|166.52|167.96|165.96|0
1642673190000|2022-01-20 10:06:30|167.82|165.82|168.1|166.1|168.1|166.1|167.82|165.82|0
1642673200000|2022-01-20 10:06:40|167.96|165.96|168.1|166.1|168.1|166.1|167.96|165.96|0
1642673210000|2022-01-20 10:06:50|168.03|166.03|168.38|166.38|168.38|166.38|167.96|165.96|0
1642673220000|2022-01-20 10:07:00|168.52|166.52|168.38|166.38|168.52|166.52|168.38|166.38|0
1642673230000|2022-01-20 10:07:10|168.24|166.24|168.03|166.03|168.24|166.24|168.03|166.03|0
1642673240000|2022-01-20 10:07:20|168.1|166.1|167.96|165.96|168.1|166.1|167.96|165.96|0
1642673250000|2022-01-20 10:07:30|167.82|165.82|167.96|165.96|168.1|166.1|167.82|165.82|0
1642673260000|2022-01-20 10:07:40|168.1|166.1|167.82|165.82|168.1|166.1|167.82|165.82|0
1642673270000|2022-01-20 10:07:50|167.96|165.96|167.68|165.68|167.96|165.96|167.68|165.68|0
1642673280000|2022-01-20 10:08:00|167.61|165.61|167.54|165.54|167.68|165.68|167.54|165.54|0
1642673290000|2022-01-20 10:08:10|167.4|165.4|167.4|165.4|167.4|165.4|167.4|165.4|0
1642673300000|2022-01-20 10:08:20|167.26|165.26|167.26|165.26|167.26|165.26|167.12|165.12|0
1642673310000|2022-01-20 10:08:30|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1642673320000|2022-01-20 10:08:40|167.19|165.19|167.26|165.26|167.26|165.26|167.19|165.19|0
1642673330000|2022-01-20 10:08:50|167.12|165.12|167.33|165.33|167.33|165.33|167.12|165.12|0
1642673340000|2022-01-20 10:09:00|167.4|165.4|167.4|165.4|167.4|165.4|167.4|165.4|0
1642673350000|2022-01-20 10:09:10|167.26|165.26|167.82|165.82|167.82|165.82|167.26|165.26|0
1642673360000|2022-01-20 10:09:20|167.68|165.68|167.74|165.74|167.74|165.74|167.68|165.68|0
1642673370000|2022-01-20 10:09:30|167.96|165.96|168.02|166.02|168.1|166.1|167.96|165.96|0
1642673380000|2022-01-20 10:09:40|168.24|166.24|168.16|166.16|168.24|166.24|168.16|166.16|0
1642673390000|2022-01-20 10:09:50|168.1|166.1|168.66|166.66|168.66|166.66|168.1|166.1|0
1642673400000|2022-01-20 10:10:00|168.8|166.8|168.8|166.8|168.94|166.94|168.8|166.8|0
1642673410000|2022-01-20 10:10:10|168.94|166.94|169.22|167.22|169.22|167.22|168.94|166.94|0
1642673420000|2022-01-20 10:10:20|169.08|167.08|169.08|167.08|169.22|167.22|169.08|167.08|0
1642673430000|2022-01-20 10:10:30|169.22|167.22|168.94|166.94|169.22|167.22|168.94|166.94|0
1642673440000|2022-01-20 10:10:40|169.08|167.08|169.08|167.08|169.08|167.08|169|167|0
1642673450000|2022-01-20 10:10:50|168.94|166.94|168.94|166.94|169.08|167.08|168.94|166.94|0
1642673460000|2022-01-20 10:11:00|168.66|166.66|168.38|166.38|168.66|166.66|168.38|166.38|0
1642673480000|2022-01-20 10:11:20|168.52|166.52|168.8|166.8|168.8|166.8|168.52|166.52|0
1642673500000|2022-01-20 10:11:40|168.72|166.72|168.86|166.86|168.86|166.86|168.72|166.72|0
1642673510000|2022-01-20 10:11:50|168.94|166.94|168.94|166.94|168.94|166.94|168.94|166.94|0
1642673520000|2022-01-20 10:12:00|168.8|166.8|168.94|166.94|168.94|166.94|168.66|166.66|0
1642673530000|2022-01-20 10:12:10|168.8|166.8|168.94|166.94|168.94|166.94|168.8|166.8|0
1642673550000|2022-01-20 10:12:30|169.08|167.08|169.08|167.08|169.14|167.14|169.08|167.08|0
1642673570000|2022-01-20 10:12:50|169|167|169.08|167.08|169.22|167.22|169|167|0
1642673580000|2022-01-20 10:13:00|169.14|167.14|169.22|167.22|169.22|167.22|169.08|167.08|0
1642673590000|2022-01-20 10:13:10|169.08|167.08|168.93|166.93|169.08|167.08|168.93|166.93|0
1642673600000|2022-01-20 10:13:20|169.08|167.08|168.93|166.93|169.14|167.14|168.93|166.93|0
1642673620000|2022-01-20 10:13:40|168.79|166.79|168.79|166.79|168.79|166.79|168.79|166.79|0
1642673630000|2022-01-20 10:13:50|168.65|166.65|168.51|166.51|168.65|166.65|168.51|166.51|0
1642673640000|2022-01-20 10:14:00|168.37|166.37|168.51|166.51|168.51|166.51|168.37|166.37|0
1642673650000|2022-01-20 10:14:10|168.37|166.37|168.37|166.37|168.37|166.37|168.37|166.37|0
1642673660000|2022-01-20 10:14:20|168.44|166.44|168.65|166.65|168.65|166.65|168.44|166.44|0
1642673680000|2022-01-20 10:14:40|168.51|166.51|168.37|166.37|168.51|166.51|168.37|166.37|0
1642673690000|2022-01-20 10:14:50|168.23|166.23|168.09|166.09|168.23|166.23|168.09|166.09|0
1642673700000|2022-01-20 10:15:00|168.16|166.16|168.23|166.23|168.23|166.23|168.16|166.16|0
1642673710000|2022-01-20 10:15:10|168.3|166.3|168.3|166.3|168.3|166.3|168.23|166.23|0
1642673720000|2022-01-20 10:15:20|168.23|166.23|167.81|165.81|168.23|166.23|167.81|165.81|0
1642673730000|2022-01-20 10:15:30|167.95|165.95|167.95|165.95|167.95|165.95|167.95|165.95|0
1642673740000|2022-01-20 10:15:40|168.09|166.09|167.95|165.95|168.09|166.09|167.95|165.95|0
1642673750000|2022-01-20 10:15:50|167.81|165.81|168.02|166.02|168.02|166.02|167.81|165.81|0
1642673760000|2022-01-20 10:16:00|168.23|166.23|168.02|166.02|168.23|166.23|168.02|166.02|0
1642673770000|2022-01-20 10:16:10|167.95|165.95|168.23|166.23|168.23|166.23|167.95|165.95|0
1642673780000|2022-01-20 10:16:20|168.37|166.37|168.37|166.37|168.44|166.44|168.37|166.37|0
1642673790000|2022-01-20 10:16:30|168.23|166.23|168.51|166.51|168.51|166.51|168.23|166.23|0
1642673800000|2022-01-20 10:16:40|168.37|166.37|168.23|166.23|168.37|166.37|168.23|166.23|0
1642673810000|2022-01-20 10:16:50|168.09|166.09|168.23|166.23|168.23|166.23|168.09|166.09|0
1642673820000|2022-01-20 10:17:00|168.37|166.37|168.23|166.23|168.37|166.37|168.23|166.23|0
1642673830000|2022-01-20 10:17:10|168.37|166.37|168.51|166.51|168.51|166.51|168.37|166.37|0
1642673840000|2022-01-20 10:17:20|168.37|166.37|168.37|166.37|168.37|166.37|168.37|166.37|0
1642673850000|2022-01-20 10:17:30|168.23|166.23|168.23|166.23|168.23|166.23|168.23|166.23|0
1642673860000|2022-01-20 10:17:40|168.37|166.37|168.51|166.51|168.51|166.51|168.37|166.37|0
1642673870000|2022-01-20 10:17:50|168.65|166.65|168.79|166.79|168.79|166.79|168.65|166.65|0
1642673880000|2022-01-20 10:18:00|168.86|166.86|168.51|166.51|168.86|166.86|168.51|166.51|0
1642673890000|2022-01-20 10:18:10|168.65|166.65|168.79|166.79|168.79|166.79|168.65|166.65|0
1642673900000|2022-01-20 10:18:20|168.93|166.93|168.72|166.72|168.93|166.93|168.65|166.65|0
1642673910000|2022-01-20 10:18:30|168.93|166.93|168.65|166.65|168.93|166.93|168.65|166.65|0
1642673920000|2022-01-20 10:18:40|168.79|166.79|168.65|166.65|168.79|166.79|168.58|166.58|0
1642673930000|2022-01-20 10:18:50|168.51|166.51|168.65|166.65|168.65|166.65|168.51|166.51|0
1642673940000|2022-01-20 10:19:00|168.79|166.79|168.65|166.65|168.79|166.79|168.65|166.65|0
1642673950000|2022-01-20 10:19:10|168.79|166.79|169|167|169|167|168.79|166.79|0
1642673960000|2022-01-20 10:19:20|169.07|167.07|169.14|167.14|169.14|167.14|169.07|167.07|0
1642673970000|2022-01-20 10:19:30|169.21|167.21|169.28|167.28|169.28|167.28|169.21|167.21|0
1642673980000|2022-01-20 10:19:40|169.35|167.35|169.28|167.28|169.35|167.35|169.21|167.21|0
1642673990000|2022-01-20 10:19:50|169.42|167.42|169.49|167.49|169.49|167.49|169.42|167.42|0
1642674000000|2022-01-20 10:20:00|169.35|167.35|169.63|167.63|169.63|167.63|169.35|167.35|0
1642674010000|2022-01-20 10:20:10|169.35|167.35|169.49|167.49|169.49|167.49|169.35|167.35|0
1642674020000|2022-01-20 10:20:20|169.63|167.63|169.63|167.63|169.63|167.63|169.63|167.63|0
1642674030000|2022-01-20 10:20:30|169.49|167.49|169.56|167.56|169.56|167.56|169.49|167.49|0
1642674040000|2022-01-20 10:20:40|169.49|167.49|169.35|167.35|169.49|167.49|169.35|167.35|0
1642674050000|2022-01-20 10:20:50|169.49|167.49|169.49|167.49|169.49|167.49|169.49|167.49|0
1642674060000|2022-01-20 10:21:00|169.35|167.35|169.28|167.28|169.35|167.35|169.28|167.28|0
1642674070000|2022-01-20 10:21:10|169.21|167.21|169.21|167.21|169.21|167.21|169.07|167.07|0
1642674080000|2022-01-20 10:21:20|168.85|166.85|168.93|166.93|168.93|166.93|168.85|166.85|0
1642674090000|2022-01-20 10:21:30|169.07|167.07|168.79|166.79|169.07|167.07|168.79|166.79|0
1642674100000|2022-01-20 10:21:40|168.93|166.93|169.21|167.21|169.21|167.21|168.93|166.93|0
1642674110000|2022-01-20 10:21:50|169.35|167.35|169.49|167.49|169.49|167.49|169.35|167.35|0
1642674120000|2022-01-20 10:22:00|169.56|167.56|169.63|167.63|169.63|167.63|169.56|167.56|0
1642674130000|2022-01-20 10:22:10|169.35|167.35|169.35|167.35|169.35|167.35|169.35|167.35|0
1642674160000|2022-01-20 10:22:40|169.42|167.42|169.7|167.7|169.7|167.7|169.42|167.42|0
1642674170000|2022-01-20 10:22:50|169.63|167.63|169.63|167.63|169.7|167.7|169.63|167.63|0
1642674190000|2022-01-20 10:23:10|169.49|167.49|169.49|167.49|169.56|167.56|169.49|167.49|0
1642674200000|2022-01-20 10:23:20|169.7|167.7|169.91|167.91|169.91|167.91|169.7|167.7|0
1642674210000|2022-01-20 10:23:30|170.05|168.05|170.05|168.05|170.05|168.05|170.05|168.05|0
1642674230000|2022-01-20 10:23:50|170.19|168.19|170.33|168.33|170.33|168.33|170.19|168.19|0
1642674240000|2022-01-20 10:24:00|170.26|168.26|170.19|168.19|170.26|168.26|170.19|168.19|0
1642674250000|2022-01-20 10:24:10|170.33|168.33|170.62|168.62|170.62|168.62|170.33|168.33|0
1642674260000|2022-01-20 10:24:20|170.47|168.47|170.76|168.76|170.76|168.76|170.47|168.47|0
1642674270000|2022-01-20 10:24:30|170.62|168.62|170.76|168.76|170.76|168.76|170.62|168.62|0
1642674280000|2022-01-20 10:24:40|170.9|168.9|170.9|168.9|170.9|168.9|170.76|168.76|0
1642674290000|2022-01-20 10:24:50|170.82|168.82|170.76|168.76|170.82|168.82|170.47|168.47|0
1642674300000|2022-01-20 10:25:00|170.62|168.62|170.61|168.61|170.62|168.62|170.61|168.61|0
1642674310000|2022-01-20 10:25:10|170.76|168.76|170.76|168.76|170.76|168.76|170.76|168.76|0
1642674320000|2022-01-20 10:25:20|170.61|168.61|170.61|168.61|170.76|168.76|170.61|168.61|0
1642674330000|2022-01-20 10:25:30|170.76|168.76|170.76|168.76|170.76|168.76|170.76|168.76|0
1642674340000|2022-01-20 10:25:40|170.47|168.47|170.47|168.47|170.61|168.61|170.47|168.47|0
1642674350000|2022-01-20 10:25:50|170.33|168.33|170.47|168.47|170.47|168.47|170.33|168.33|0
1642674360000|2022-01-20 10:26:00|170.54|168.54|170.33|168.33|170.54|168.54|170.33|168.33|0
1642674370000|2022-01-20 10:26:10|170.19|168.19|170.4|168.4|170.47|168.47|170.19|168.19|0
1642674380000|2022-01-20 10:26:20|170.33|168.33|170.61|168.61|170.61|168.61|170.33|168.33|0
1642674390000|2022-01-20 10:26:30|170.47|168.47|170.26|168.26|170.47|168.47|170.26|168.26|0
1642674400000|2022-01-20 10:26:40|170.33|168.33|170.26|168.26|170.33|168.33|170.19|168.19|0
1642674410000|2022-01-20 10:26:50|170.19|168.19|170.05|168.05|170.19|168.19|170.05|168.05|0
1642674420000|2022-01-20 10:27:00|170.12|168.12|170.19|168.19|170.19|168.19|170.05|168.05|0
1642674430000|2022-01-20 10:27:10|170.33|168.33|170.33|168.33|170.33|168.33|170.33|168.33|0
1642674440000|2022-01-20 10:27:20|170.19|168.19|170.19|168.19|170.33|168.33|170.19|168.19|0
1642674450000|2022-01-20 10:27:30|170.33|168.33|170.19|168.19|170.33|168.33|170.19|168.19|0
1642674460000|2022-01-20 10:27:40|170.05|168.05|170.05|168.05|170.05|168.05|170.05|168.05|0
1642674490000|2022-01-20 10:28:10|169.91|167.91|169.97|167.97|169.97|167.97|169.91|167.91|0
1642674500000|2022-01-20 10:28:20|170.05|168.05|169.91|167.91|170.05|168.05|169.91|167.91|0
1642674510000|2022-01-20 10:28:30|169.77|167.77|169.48|167.48|169.77|167.77|169.48|167.48|0
1642674520000|2022-01-20 10:28:40|169.55|167.55|169.34|167.34|169.55|167.55|169.34|167.34|0
1642674530000|2022-01-20 10:28:50|169.48|167.48|169.48|167.48|169.48|167.48|169.48|167.48|0
1642674540000|2022-01-20 10:29:00|169.62|167.62|169.62|167.62|169.62|167.62|169.62|167.62|0
1642674550000|2022-01-20 10:29:10|169.76|167.76|169.76|167.76|169.76|167.76|169.76|167.76|0
1642674560000|2022-01-20 10:29:20|169.62|167.62|169.76|167.76|169.76|167.76|169.48|167.48|0
1642674570000|2022-01-20 10:29:30|169.91|167.91|169.91|167.91|170.05|168.05|169.91|167.91|0
1642674580000|2022-01-20 10:29:40|170.05|168.05|170.05|168.05|170.05|168.05|170.05|168.05|0
1642674590000|2022-01-20 10:29:50|170.19|168.19|170.19|168.19|170.19|168.19|170.19|168.19|0
1642674600000|2022-01-20 10:30:00|169.91|167.91|169.91|167.91|169.91|167.91|169.91|167.91|0
1642674610000|2022-01-20 10:30:10|169.76|167.76|169.9|167.9|169.9|167.9|169.76|167.76|0
1642674620000|2022-01-20 10:30:20|169.76|167.76|169.76|167.76|169.76|167.76|169.76|167.76|0
1642674630000|2022-01-20 10:30:30|169.9|167.9|169.9|167.9|169.9|167.9|169.76|167.76|0
1642674640000|2022-01-20 10:30:40|169.76|167.76|169.76|167.76|169.76|167.76|169.76|167.76|0
1642674650000|2022-01-20 10:30:50|169.83|167.83|169.9|167.9|169.9|167.9|169.83|167.83|0
1642674660000|2022-01-20 10:31:00|169.76|167.76|170.05|168.05|170.05|168.05|169.76|167.76|0
1642674670000|2022-01-20 10:31:10|169.9|167.9|170.04|168.04|170.05|168.05|169.9|167.9|0
1642674680000|2022-01-20 10:31:20|169.76|167.76|169.62|167.62|169.76|167.76|169.62|167.62|0
1642674690000|2022-01-20 10:31:30|169.34|167.34|169.27|167.27|169.34|167.34|169.2|167.2|0
1642674700000|2022-01-20 10:31:40|169.34|167.34|169.27|167.27|169.34|167.34|169.27|167.27|0
1642674710000|2022-01-20 10:31:50|169.34|167.34|169.2|167.2|169.34|167.34|169.2|167.2|0
1642674720000|2022-01-20 10:32:00|169.13|167.13|169.13|167.13|169.2|167.2|169.13|167.13|0
1642674730000|2022-01-20 10:32:10|169.2|167.2|168.7|166.7|169.2|167.2|168.7|166.7|0
1642674740000|2022-01-20 10:32:20|168.64|166.64|168.78|166.78|168.78|166.78|168.64|166.64|0
1642674750000|2022-01-20 10:32:30|168.7|166.7|168.78|166.78|168.78|166.78|168.64|166.64|0
1642674760000|2022-01-20 10:32:40|168.92|166.92|169.06|167.06|169.06|167.06|168.92|166.92|0
1642674770000|2022-01-20 10:32:50|169.2|167.2|169.13|167.13|169.2|167.2|169.06|167.06|0
1642674780000|2022-01-20 10:33:00|168.92|166.92|168.92|166.92|168.92|166.92|168.78|166.78|0
1642674790000|2022-01-20 10:33:10|168.78|166.78|168.64|166.64|168.78|166.78|168.64|166.64|0
1642674800000|2022-01-20 10:33:20|168.7|166.7|168.64|166.64|168.7|166.7|168.64|166.64|0
1642674810000|2022-01-20 10:33:30|168.56|166.56|168.56|166.56|168.56|166.56|168.56|166.56|0
1642674820000|2022-01-20 10:33:40|168.78|166.78|168.64|166.64|168.78|166.78|168.64|166.64|0
1642674840000|2022-01-20 10:34:00|168.7|166.7|168.84|166.84|168.84|166.84|168.7|166.7|0
1642674850000|2022-01-20 10:34:10|168.92|166.92|168.5|166.5|168.92|166.92|168.5|166.5|0
1642674860000|2022-01-20 10:34:20|168.64|166.64|168.64|166.64|168.64|166.64|168.64|166.64|0
1642674870000|2022-01-20 10:34:30|168.92|166.92|168.78|166.78|168.92|166.92|168.78|166.78|0
1642674880000|2022-01-20 10:34:40|168.64|166.64|168.78|166.78|168.78|166.78|168.64|166.64|0
1642674890000|2022-01-20 10:34:50|168.92|166.92|168.78|166.78|168.92|166.92|168.78|166.78|0
1642674900000|2022-01-20 10:35:00|168.49|166.49|168.35|166.35|168.49|166.49|168.21|166.21|0
1642674910000|2022-01-20 10:35:10|168.21|166.21|168.21|166.21|168.21|166.21|168.21|166.21|0
1642674920000|2022-01-20 10:35:20|168.07|166.07|168.42|166.42|168.42|166.42|168.07|166.07|0
1642674930000|2022-01-20 10:35:30|168.35|166.35|168.21|166.21|168.35|166.35|168.21|166.21|0
1642674940000|2022-01-20 10:35:40|168.07|166.07|168.07|166.07|168.21|166.21|168.07|166.07|0
1642674950000|2022-01-20 10:35:50|168.21|166.21|168.07|166.07|168.21|166.21|168.07|166.07|0
1642674960000|2022-01-20 10:36:00|168.21|166.21|168.49|166.49|168.49|166.49|168.21|166.21|0
1642674970000|2022-01-20 10:36:10|168.63|166.63|168.49|166.49|168.63|166.63|168.49|166.49|0
1642674980000|2022-01-20 10:36:20|168.56|166.56|168.49|166.49|168.63|166.63|168.49|166.49|0
1642674990000|2022-01-20 10:36:30|168.63|166.63|168.63|166.63|168.63|166.63|168.63|166.63|0
1642675000000|2022-01-20 10:36:40|168.56|166.56|168.49|166.49|168.63|166.63|168.49|166.49|0
1642675010000|2022-01-20 10:36:50|168.77|166.77|168.77|166.77|168.84|166.84|168.77|166.77|0
1642675020000|2022-01-20 10:37:00|168.63|166.63|168.84|166.84|168.84|166.84|168.56|166.56|0
1642675030000|2022-01-20 10:37:10|168.91|166.91|168.91|166.91|168.98|166.98|168.91|166.91|0
1642675040000|2022-01-20 10:37:20|168.7|166.7|168.35|166.35|168.7|166.7|168.35|166.35|0
1642675050000|2022-01-20 10:37:30|168.42|166.42|168.35|166.35|168.42|166.42|168.35|166.35|0
1642675060000|2022-01-20 10:37:40|168.49|166.49|168.49|166.49|168.49|166.49|168.49|166.49|0
1642675070000|2022-01-20 10:37:50|168.63|166.63|168.63|166.63|168.63|166.63|168.63|166.63|0
1642675080000|2022-01-20 10:38:00|168.77|166.77|168.91|166.91|168.91|166.91|168.77|166.77|0
1642675090000|2022-01-20 10:38:10|168.77|166.77|168.91|166.91|168.91|166.91|168.7|166.7|0
1642675110000|2022-01-20 10:38:30|169.05|167.05|169.12|167.12|169.12|167.12|169.05|167.05|0
1642675120000|2022-01-20 10:38:40|169.19|167.19|169.12|167.12|169.19|167.19|169.12|167.12|0
1642675130000|2022-01-20 10:38:50|169.19|167.19|169.19|167.19|169.19|167.19|169.19|167.19|0
1642675140000|2022-01-20 10:39:00|169.12|167.12|169.33|167.33|169.33|167.33|169.05|167.05|0
1642675170000|2022-01-20 10:39:30|169.19|167.19|169.19|167.19|169.19|167.19|169.19|167.19|0
1642675180000|2022-01-20 10:39:40|169.05|167.05|169.19|167.19|169.19|167.19|169.05|167.05|0
1642675190000|2022-01-20 10:39:50|169.12|167.12|169.19|167.19|169.19|167.19|169.05|167.05|0
1642675200000|2022-01-20 10:40:00|169.33|167.33|169.4|167.4|169.4|167.4|169.33|167.33|0
1642675210000|2022-01-20 10:40:10|169.19|167.19|169.12|167.12|169.19|167.19|169.12|167.12|0
1642675220000|2022-01-20 10:40:20|169.05|167.05|168.98|166.98|169.05|167.05|168.98|166.98|0
1642675230000|2022-01-20 10:40:30|169.05|167.05|169.19|167.19|169.19|167.19|169.05|167.05|0
1642675240000|2022-01-20 10:40:40|169.05|167.05|169.05|167.05|169.05|167.05|169.05|167.05|0
1642675250000|2022-01-20 10:40:50|169.26|167.26|169.26|167.26|169.26|167.26|169.26|167.26|0
1642675260000|2022-01-20 10:41:00|169.33|167.33|169.61|167.61|169.61|167.61|169.33|167.33|0
1642675270000|2022-01-20 10:41:10|169.47|167.47|169.61|167.61|169.61|167.61|169.47|167.47|0
1642675280000|2022-01-20 10:41:20|169.54|167.54|169.61|167.61|169.61|167.61|169.54|167.54|0
1642675290000|2022-01-20 10:41:30|169.47|167.47|169.68|167.68|169.68|167.68|169.47|167.47|0
1642675300000|2022-01-20 10:41:40|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1642675320000|2022-01-20 10:42:00|169.61|167.61|169.68|167.68|169.68|167.68|169.61|167.61|0
1642675330000|2022-01-20 10:42:10|169.61|167.61|169.75|167.75|169.75|167.75|169.61|167.61|0
1642675340000|2022-01-20 10:42:20|169.61|167.61|169.75|167.75|169.75|167.75|169.61|167.61|0
1642675360000|2022-01-20 10:42:40|169.89|167.89|169.82|167.82|169.89|167.89|169.75|167.75|0
1642675370000|2022-01-20 10:42:50|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1642675380000|2022-01-20 10:43:00|169.68|167.68|169.75|167.75|169.75|167.75|169.68|167.68|0
1642675390000|2022-01-20 10:43:10|169.89|167.89|169.89|167.89|169.89|167.89|169.89|167.89|0
1642675400000|2022-01-20 10:43:20|169.82|167.82|169.82|167.82|169.82|167.82|169.82|167.82|0
1642675410000|2022-01-20 10:43:30|169.89|167.89|169.89|167.89|169.89|167.89|169.61|167.61|0
1642675420000|2022-01-20 10:43:40|169.82|167.82|169.89|167.89|169.89|167.89|169.75|167.75|0
1642675430000|2022-01-20 10:43:50|169.82|167.82|169.68|167.68|169.82|167.82|169.68|167.68|0
1642675440000|2022-01-20 10:44:00|169.61|167.61|169.75|167.75|169.75|167.75|169.61|167.61|0
1642675450000|2022-01-20 10:44:10|169.82|167.82|169.89|167.89|169.89|167.89|169.82|167.82|0
1642675460000|2022-01-20 10:44:20|169.61|167.61|169.61|167.61|169.61|167.61|169.61|167.61|0
1642675470000|2022-01-20 10:44:30|169.89|167.89|169.89|167.89|169.89|167.89|169.89|167.89|0
1642675490000|2022-01-20 10:44:50|170.03|168.03|169.75|167.75|170.03|168.03|169.75|167.75|0
1642675520000|2022-01-20 10:45:20|169.68|167.68|169.68|167.68|169.68|167.68|169.68|167.68|0
1642675530000|2022-01-20 10:45:30|169.75|167.75|169.61|167.61|169.75|167.75|169.61|167.61|0
1642675540000|2022-01-20 10:45:40|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1642675580000|2022-01-20 10:46:20|169.68|167.68|169.68|167.68|169.68|167.68|169.68|167.68|0
1642675590000|2022-01-20 10:46:30|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1642675640000|2022-01-20 10:47:20|169.89|167.89|169.89|167.89|169.89|167.89|169.89|167.89|0
1642675680000|2022-01-20 10:48:00|170.03|168.03|170.03|168.03|170.03|168.03|170.03|168.03|0
1642675700000|2022-01-20 10:48:20|169.96|167.96|169.89|167.89|169.96|167.96|169.89|167.89|0
1642675720000|2022-01-20 10:48:40|170.03|168.03|169.75|167.75|170.03|168.03|169.75|167.75|0
1642675730000|2022-01-20 10:48:50|169.89|167.89|169.96|167.96|169.96|167.96|169.89|167.89|0
1642675740000|2022-01-20 10:49:00|170.03|168.03|169.89|167.89|170.03|168.03|169.89|167.89|0
1642675750000|2022-01-20 10:49:10|170.03|168.03|170.17|168.17|170.17|168.17|170.03|168.03|0
1642675760000|2022-01-20 10:49:20|170.03|168.03|170.17|168.17|170.17|168.17|170.03|168.03|0
1642675790000|2022-01-20 10:49:50|170.03|168.03|169.89|167.89|170.03|168.03|169.89|167.89|0
1642675800000|2022-01-20 10:50:00|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1642675810000|2022-01-20 10:50:10|169.61|167.61|169.67|167.67|169.67|167.67|169.61|167.61|0
1642675820000|2022-01-20 10:50:20|169.75|167.75|169.89|167.89|169.89|167.89|169.75|167.75|0
1642675830000|2022-01-20 10:50:30|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1642675840000|2022-01-20 10:50:40|169.89|167.89|169.89|167.89|169.89|167.89|169.89|167.89|0
1642675850000|2022-01-20 10:50:50|170.03|168.03|170.03|168.03|170.03|168.03|169.95|167.95|0
1642675860000|2022-01-20 10:51:00|169.89|167.89|169.89|167.89|169.89|167.89|169.75|167.75|0
1642675870000|2022-01-20 10:51:10|169.81|167.81|169.89|167.89|169.89|167.89|169.75|167.75|0
1642675880000|2022-01-20 10:51:20|170.03|168.03|170.03|168.03|170.03|168.03|170.03|168.03|0
1642675890000|2022-01-20 10:51:30|170.17|168.17|170.17|168.17|170.17|168.17|170.17|168.17|0
1642675900000|2022-01-20 10:51:40|170.24|168.24|170.24|168.24|170.31|168.31|170.24|168.24|0
1642675910000|2022-01-20 10:51:50|170.31|168.31|170.17|168.17|170.31|168.31|170.17|168.17|0
1642675920000|2022-01-20 10:52:00|169.95|167.95|170.03|168.03|170.03|168.03|169.95|167.95|0
1642675940000|2022-01-20 10:52:20|170.17|168.17|170.17|168.17|170.17|168.17|170.17|168.17|0
1642675950000|2022-01-20 10:52:30|169.74|167.74|169.74|167.74|169.74|167.74|169.74|167.74|0
1642675970000|2022-01-20 10:52:50|169.95|167.95|169.95|167.95|170.03|168.03|169.95|167.95|0
1642675980000|2022-01-20 10:53:00|170.03|168.03|169.88|167.88|170.03|168.03|169.88|167.88|0
1642676000000|2022-01-20 10:53:20|169.95|167.95|170.09|168.09|170.09|168.09|169.88|167.88|0
1642676010000|2022-01-20 10:53:30|170.17|168.17|170.23|168.23|170.31|168.31|170.17|168.17|0
1642676020000|2022-01-20 10:53:40|170.17|168.17|170.17|168.17|170.23|168.23|170.17|168.17|0
1642676030000|2022-01-20 10:53:50|170.03|168.03|170.17|168.17|170.17|168.17|170.03|168.03|0
1642676040000|2022-01-20 10:54:00|170.23|168.23|170.23|168.23|170.23|168.23|170.17|168.17|0
1642676050000|2022-01-20 10:54:10|170.31|168.31|170.31|168.31|170.31|168.31|170.31|168.31|0
1642676070000|2022-01-20 10:54:30|170.45|168.45|170.45|168.45|170.45|168.45|170.45|168.45|0
1642676080000|2022-01-20 10:54:40|170.31|168.31|170.31|168.31|170.31|168.31|170.31|168.31|0
1642676090000|2022-01-20 10:54:50|170.45|168.45|170.45|168.45|170.45|168.45|170.45|168.45|0
1642676100000|2022-01-20 10:55:00|170.37|168.37|170.59|168.59|170.59|168.59|170.31|168.31|0
1642676110000|2022-01-20 10:55:10|170.31|168.31|170.45|168.45|170.45|168.45|170.31|168.31|0
1642676120000|2022-01-20 10:55:20|170.31|168.31|170.16|168.16|170.31|168.31|170.16|168.16|0
1642676130000|2022-01-20 10:55:30|170.31|168.31|170.31|168.31|170.31|168.31|170.31|168.31|0
1642676140000|2022-01-20 10:55:40|170.45|168.45|170.45|168.45|170.45|168.45|170.45|168.45|0
1642676170000|2022-01-20 10:56:10|170.59|168.59|170.59|168.59|170.59|168.59|170.59|168.59|0
1642676180000|2022-01-20 10:56:20|170.45|168.45|170.45|168.45|170.45|168.45|170.45|168.45|0
1642676190000|2022-01-20 10:56:30|170.59|168.59|170.59|168.59|170.59|168.59|170.59|168.59|0
1642676200000|2022-01-20 10:56:40|170.45|168.45|170.3|168.3|170.45|168.45|170.3|168.3|0
1642676210000|2022-01-20 10:56:50|170.23|168.23|170.16|168.16|170.23|168.23|170.16|168.16|0
1642676220000|2022-01-20 10:57:00|170.23|168.23|170.02|168.02|170.23|168.23|170.02|168.02|0
1642676230000|2022-01-20 10:57:10|170.16|168.16|170.16|168.16|170.16|168.16|170.16|168.16|0
1642676240000|2022-01-20 10:57:20|170.3|168.3|170.3|168.3|170.3|168.3|170.3|168.3|0
1642676250000|2022-01-20 10:57:30|170.45|168.45|170.16|168.16|170.45|168.45|170.16|168.16|0
1642676260000|2022-01-20 10:57:40|170.3|168.3|170.3|168.3|170.3|168.3|170.23|168.23|0
1642676270000|2022-01-20 10:57:50|170.16|168.16|170.16|168.16|170.16|168.16|170.16|168.16|0
1642676290000|2022-01-20 10:58:10|170.02|168.02|170.02|168.02|170.02|168.02|170.02|168.02|0
1642676300000|2022-01-20 10:58:20|170.16|168.16|170.16|168.16|170.16|168.16|170.09|168.09|0
1642676310000|2022-01-20 10:58:30|170.02|168.02|170.02|168.02|170.16|168.16|170.02|168.02|0
1642676320000|2022-01-20 10:58:40|170.16|168.16|170.16|168.16|170.16|168.16|170.16|168.16|0
1642676330000|2022-01-20 10:58:50|170.02|168.02|169.88|167.88|170.02|168.02|169.88|167.88|0
1642676340000|2022-01-20 10:59:00|170.02|168.02|170.02|168.02|170.16|168.16|170.02|168.02|0
1642676350000|2022-01-20 10:59:10|169.95|167.95|169.88|167.88|169.95|167.95|169.88|167.88|0
1642676360000|2022-01-20 10:59:20|169.74|167.74|169.52|167.52|169.74|167.74|169.46|167.46|0
1642676370000|2022-01-20 10:59:30|169.74|167.74|169.74|167.74|169.88|167.88|169.74|167.74|0
1642676380000|2022-01-20 10:59:40|169.81|167.81|169.81|167.81|169.81|167.81|169.74|167.74|0
1642676390000|2022-01-20 10:59:50|169.88|167.88|170.3|168.3|170.3|168.3|169.88|167.88|0
1642676400000|2022-01-20 11:00:00|170.44|168.44|170.73|168.73|170.73|168.73|170.3|168.3|0
1642676410000|2022-01-20 11:00:10|170.58|168.58|170.65|168.65|170.73|168.73|170.58|168.58|0
1642676420000|2022-01-20 11:00:20|170.73|168.73|171.01|169.01|171.01|169.01|170.73|168.73|0
1642676430000|2022-01-20 11:00:30|171.57|169.57|171.43|169.43|171.57|169.57|171.43|169.43|0
1642676440000|2022-01-20 11:00:40|171.29|169.29|171.29|169.29|171.43|169.43|171.15|169.15|0
1642676450000|2022-01-20 11:00:50|171.57|169.57|171.43|169.43|171.57|169.57|171.43|169.43|0
1642676460000|2022-01-20 11:01:00|171.57|169.57|171.57|169.57|171.57|169.57|171.57|169.57|0
1642676470000|2022-01-20 11:01:10|171.43|169.43|171.29|169.29|171.43|169.43|171.29|169.29|0
1642676480000|2022-01-20 11:01:20|171.01|169.01|170.87|168.87|171.01|169.01|170.87|168.87|0
1642676490000|2022-01-20 11:01:30|171.01|169.01|171.29|169.29|171.29|169.29|171.01|169.01|0
1642676500000|2022-01-20 11:01:40|171.57|169.57|171.57|169.57|171.57|169.57|171.57|169.57|0
1642676510000|2022-01-20 11:01:50|171.43|169.43|171.57|169.57|171.57|169.57|171.43|169.43|0
1642676520000|2022-01-20 11:02:00|171.43|169.43|171.57|169.57|171.57|169.57|171.43|169.43|0
1642676530000|2022-01-20 11:02:10|171.29|169.29|171.43|169.43|171.43|169.43|171.29|169.29|0
1642676540000|2022-01-20 11:02:20|171.57|169.57|171.01|169.01|171.71|169.71|171.01|169.01|0
1642676550000|2022-01-20 11:02:30|171.15|169.15|171.01|169.01|171.15|169.15|171.01|169.01|0
1642676560000|2022-01-20 11:02:40|171.15|169.15|171.15|169.15|171.15|169.15|171.15|169.15|0
1642676580000|2022-01-20 11:03:00|171.29|169.29|171.15|169.15|171.29|169.29|171.15|169.15|0
1642676590000|2022-01-20 11:03:10|171.29|169.29|171.29|169.29|171.29|169.29|171.29|169.29|0
1642676600000|2022-01-20 11:03:20|171.86|169.86|171.57|169.57|171.86|169.86|171.57|169.57|0
1642676610000|2022-01-20 11:03:30|171.71|169.71|171.43|169.43|171.71|169.71|171.43|169.43|0
1642676620000|2022-01-20 11:03:40|171.57|169.57|171.78|169.78|171.78|169.78|171.57|169.57|0
1642676630000|2022-01-20 11:03:50|171.71|169.71|171.85|169.85|171.85|169.85|171.71|169.71|0
1642676640000|2022-01-20 11:04:00|171.71|169.71|171.71|169.71|171.71|169.71|171.71|169.71|0
1642676650000|2022-01-20 11:04:10|171.85|169.85|172.14|170.14|172.14|170.14|171.85|169.85|0
1642676660000|2022-01-20 11:04:20|172.28|170.28|172.28|170.28|172.28|170.28|172.28|170.28|0
1642676670000|2022-01-20 11:04:30|172.14|170.14|171.71|169.71|172.14|170.14|171.71|169.71|0
1642676680000|2022-01-20 11:04:40|171.78|169.78|172|170|172|170|171.71|169.71|0
1642676690000|2022-01-20 11:04:50|171.85|169.85|171.85|169.85|172|170|171.85|169.85|0
1642676700000|2022-01-20 11:05:00|172.28|170.28|172.28|170.28|172.28|170.28|172.28|170.28|0
1642676710000|2022-01-20 11:05:10|172.14|170.14|172.14|170.14|172.14|170.14|172.14|170.14|0
1642676720000|2022-01-20 11:05:20|172.42|170.42|172.71|170.71|172.71|170.71|172.42|170.42|0
1642676730000|2022-01-20 11:05:30|172.63|170.63|172.42|170.42|172.63|170.63|172.42|170.42|0
1642676740000|2022-01-20 11:05:40|172.28|170.28|172.28|170.28|172.42|170.42|172.28|170.28|0
1642676750000|2022-01-20 11:05:50|172.21|170.21|172.28|170.28|172.42|170.42|172.14|170.14|0
1642676760000|2022-01-20 11:06:00|172.42|170.42|172.42|170.42|172.42|170.42|172.35|170.35|0
1642676770000|2022-01-20 11:06:10|172.56|170.56|172.28|170.28|172.71|170.71|172.28|170.28|0
1642676780000|2022-01-20 11:06:20|172.42|170.42|172.28|170.28|172.42|170.42|172.28|170.28|0
1642676790000|2022-01-20 11:06:30|172.42|170.42|172.42|170.42|172.42|170.42|172.42|170.42|0
1642676800000|2022-01-20 11:06:40|172.28|170.28|172.14|170.14|172.28|170.28|172.14|170.14|0
1642676810000|2022-01-20 11:06:50|172.28|170.28|172.42|170.42|172.42|170.42|172.28|170.28|0
1642676820000|2022-01-20 11:07:00|172.28|170.28|172.42|170.42|172.42|170.42|172.28|170.28|0
1642676830000|2022-01-20 11:07:10|172.56|170.56|172.42|170.42|172.56|170.56|172.42|170.42|0
1642676840000|2022-01-20 11:07:20|172.56|170.56|172.56|170.56|172.7|170.7|172.56|170.56|0
1642676850000|2022-01-20 11:07:30|172.7|170.7|172.7|170.7|172.7|170.7|172.63|170.63|0
1642676860000|2022-01-20 11:07:40|172.56|170.56|172.77|170.77|172.85|170.85|172.56|170.56|0
1642676870000|2022-01-20 11:07:50|172.7|170.7|172.85|170.85|172.85|170.85|172.7|170.7|0
1642676880000|2022-01-20 11:08:00|172.7|170.7|172.7|170.7|172.7|170.7|172.7|170.7|0
1642676890000|2022-01-20 11:08:10|172.56|170.56|172.7|170.7|172.7|170.7|172.56|170.56|0
1642676900000|2022-01-20 11:08:20|172.85|170.85|172.85|170.85|172.85|170.85|172.85|170.85|0
1642676910000|2022-01-20 11:08:30|172.77|170.77|172.91|170.91|172.91|170.91|172.77|170.77|0
1642676920000|2022-01-20 11:08:40|172.85|170.85|172.7|170.7|172.85|170.85|172.7|170.7|0
1642676930000|2022-01-20 11:08:50|172.63|170.63|172.63|170.63|172.63|170.63|172.56|170.56|0
1642676940000|2022-01-20 11:09:00|172.56|170.56|172.7|170.7|172.7|170.7|172.56|170.56|0
1642676960000|2022-01-20 11:09:20|172.84|170.84|172.7|170.7|172.84|170.84|172.7|170.7|0
1642676970000|2022-01-20 11:09:30|172.56|170.56|172.7|170.7|172.7|170.7|172.56|170.56|0
1642676980000|2022-01-20 11:09:40|172.56|170.56|172.56|170.56|172.56|170.56|172.56|170.56|0
1642676990000|2022-01-20 11:09:50|172.42|170.42|172.42|170.42|172.49|170.49|172.42|170.42|0
1642677000000|2022-01-20 11:10:00|172.28|170.28|172.42|170.42|172.42|170.42|172.28|170.28|0
1642677010000|2022-01-20 11:10:10|172.28|170.28|172.42|170.42|172.42|170.42|172.28|170.28|0
1642677020000|2022-01-20 11:10:20|172.56|170.56|172.56|170.56|172.56|170.56|172.56|170.56|0
1642677030000|2022-01-20 11:10:30|172.84|170.84|172.84|170.84|172.84|170.84|172.84|170.84|0
1642677040000|2022-01-20 11:10:40|172.7|170.7|172.7|170.7|172.7|170.7|172.7|170.7|0
1642677050000|2022-01-20 11:10:50|172.84|170.84|172.84|170.84|172.84|170.84|172.84|170.84|0
1642677060000|2022-01-20 11:11:00|172.7|170.7|172.84|170.84|172.84|170.84|172.7|170.7|0
1642677070000|2022-01-20 11:11:10|172.99|170.99|172.84|170.84|172.99|170.99|172.84|170.84|0
1642677080000|2022-01-20 11:11:20|172.7|170.7|172.7|170.7|172.7|170.7|172.7|170.7|0
1642677090000|2022-01-20 11:11:30|172.56|170.56|172.42|170.42|172.56|170.56|172.42|170.42|0
1642677100000|2022-01-20 11:11:40|172.56|170.56|172.7|170.7|172.7|170.7|172.56|170.56|0
1642677110000|2022-01-20 11:11:50|172.98|170.98|172.98|170.98|172.98|170.98|172.98|170.98|0
1642677120000|2022-01-20 11:12:00|172.84|170.84|172.7|170.7|172.98|170.98|172.7|170.7|0
1642677130000|2022-01-20 11:12:10|172.77|170.77|172.7|170.7|172.77|170.77|172.7|170.7|0
1642677140000|2022-01-20 11:12:20|172.98|170.98|172.77|170.77|172.98|170.98|172.7|170.7|0
1642677150000|2022-01-20 11:12:30|172.7|170.7|172.84|170.84|172.84|170.84|172.7|170.7|0
1642677160000|2022-01-20 11:12:40|172.91|170.91|172.7|170.7|172.98|170.98|172.7|170.7|0
1642677170000|2022-01-20 11:12:50|172.84|170.84|172.84|170.84|172.84|170.84|172.84|170.84|0
1642677180000|2022-01-20 11:13:00|172.91|170.91|172.84|170.84|172.91|170.91|172.84|170.84|0
1642677190000|2022-01-20 11:13:10|172.7|170.7|172.7|170.7|172.7|170.7|172.7|170.7|0
1642677210000|2022-01-20 11:13:30|172.84|170.84|172.56|170.56|172.84|170.84|172.56|170.56|0
1642677220000|2022-01-20 11:13:40|172.41|170.41|172.41|170.41|172.41|170.41|172.41|170.41|0
1642677230000|2022-01-20 11:13:50|172.48|170.48|172.41|170.41|172.48|170.48|172.41|170.41|0
1642677240000|2022-01-20 11:14:00|172.27|170.27|172.41|170.41|172.41|170.41|172.27|170.27|0
1642677250000|2022-01-20 11:14:10|172.13|170.13|171.99|169.99|172.13|170.13|171.99|169.99|0
1642677260000|2022-01-20 11:14:20|172.13|170.13|171.7|169.7|172.13|170.13|171.7|169.7|0
1642677270000|2022-01-20 11:14:30|171.56|169.56|171.7|169.7|171.7|169.7|171.56|169.56|0
1642677280000|2022-01-20 11:14:40|171.85|169.85|171.7|169.7|171.85|169.85|171.7|169.7|0
1642677290000|2022-01-20 11:14:50|171.85|169.85|171.85|169.85|171.99|169.99|171.85|169.85|0
1642677300000|2022-01-20 11:15:00|172.41|170.41|172.41|170.41|172.56|170.56|172.27|170.27|0
1642677310000|2022-01-20 11:15:10|172.48|170.48|172.48|170.48|172.48|170.48|172.48|170.48|0
1642677320000|2022-01-20 11:15:20|172.56|170.56|172.55|170.55|172.56|170.56|172.55|170.55|0
1642677330000|2022-01-20 11:15:30|172.7|170.7|172.7|170.7|172.7|170.7|172.7|170.7|0
1642677340000|2022-01-20 11:15:40|172.41|170.41|172.7|170.7|172.7|170.7|172.41|170.41|0
1642677350000|2022-01-20 11:15:50|172.98|170.98|172.84|170.84|172.98|170.98|172.84|170.84|0
1642677360000|2022-01-20 11:16:00|172.98|170.98|172.98|170.98|172.98|170.98|172.84|170.84|0
1642677370000|2022-01-20 11:16:10|172.91|170.91|172.98|170.98|172.98|170.98|172.91|170.91|0
1642677380000|2022-01-20 11:16:20|173.98|171.98|173.98|171.98|173.98|171.98|173.98|171.98|0
1642677390000|2022-01-20 11:16:30|173.76|171.76|173.98|171.98|173.98|171.98|173.76|171.76|0
1642677400000|2022-01-20 11:16:40|173.9|171.9|173.98|171.98|174.12|172.12|173.9|171.9|0
1642677410000|2022-01-20 11:16:50|174.12|172.12|174.05|172.05|174.12|172.12|174.05|172.05|0
1642677420000|2022-01-20 11:17:00|174.12|172.12|173.98|171.98|174.12|172.12|173.98|171.98|0
1642677430000|2022-01-20 11:17:10|174.41|172.41|174.41|172.41|174.41|172.41|174.26|172.26|0
1642677440000|2022-01-20 11:17:20|174.26|172.26|174.41|172.41|174.41|172.41|174.26|172.26|0
1642677450000|2022-01-20 11:17:30|174.26|172.26|174.19|172.19|174.26|172.26|174.12|172.12|0
1642677460000|2022-01-20 11:17:40|174.12|172.12|174.12|172.12|174.12|172.12|173.84|171.84|0
1642677470000|2022-01-20 11:17:50|174.26|172.26|174.26|172.26|174.26|172.26|174.26|172.26|0
1642677480000|2022-01-20 11:18:00|174.12|172.12|173.69|171.69|174.12|172.12|173.69|171.69|0
1642677490000|2022-01-20 11:18:10|173.84|171.84|173.69|171.69|173.84|171.84|173.69|171.69|0
1642677500000|2022-01-20 11:18:20|173.83|171.83|173.69|171.69|173.83|171.83|173.55|171.55|0
1642677510000|2022-01-20 11:18:30|173.83|171.83|173.83|171.83|173.83|171.83|173.69|171.69|0
1642677520000|2022-01-20 11:18:40|173.69|171.69|173.69|171.69|173.83|171.83|173.69|171.69|0
1642677530000|2022-01-20 11:18:50|173.55|171.55|173.69|171.69|173.83|171.83|173.55|171.55|0
1642677540000|2022-01-20 11:19:00|173.98|171.98|173.83|171.83|173.98|171.98|173.83|171.83|0
1642677550000|2022-01-20 11:19:10|173.98|171.98|173.83|171.83|173.98|171.98|173.83|171.83|0
1642677560000|2022-01-20 11:19:20|173.98|171.98|174.26|172.26|174.26|172.26|173.98|171.98|0
1642677570000|2022-01-20 11:19:30|174.12|172.12|174.12|172.12|174.26|172.26|174.12|172.12|0
1642677580000|2022-01-20 11:19:40|173.98|171.98|173.83|171.83|173.98|171.98|173.69|171.69|0
1642677590000|2022-01-20 11:19:50|173.69|171.69|173.83|171.83|173.83|171.83|173.69|171.69|0
1642677600000|2022-01-20 11:20:00|173.98|171.98|173.98|171.98|173.98|171.98|173.83|171.83|0
1642677610000|2022-01-20 11:20:10|173.83|171.83|173.98|171.98|173.98|171.98|173.83|171.83|0
1642677620000|2022-01-20 11:20:20|173.83|171.83|173.55|171.55|173.83|171.83|173.55|171.55|0
1642677630000|2022-01-20 11:20:30|173.47|171.47|173.12|171.12|173.55|171.55|173.12|171.12|0
1642677640000|2022-01-20 11:20:40|173.26|171.26|173.12|171.12|173.26|171.26|173.12|171.12|0
1642677660000|2022-01-20 11:21:00|172.98|170.98|173.12|171.12|173.12|171.12|172.98|170.98|0
1642677670000|2022-01-20 11:21:10|172.98|170.98|173.12|171.12|173.12|171.12|172.98|170.98|0
1642677680000|2022-01-20 11:21:20|173.26|171.26|173.26|171.26|173.26|171.26|173.26|171.26|0
1642677690000|2022-01-20 11:21:30|173.12|171.12|173.04|171.04|173.26|171.26|173.04|171.04|0
1642677700000|2022-01-20 11:21:40|173.12|171.12|173.12|171.12|173.12|171.12|173.12|171.12|0
1642677710000|2022-01-20 11:21:50|173.26|171.26|173.26|171.26|173.26|171.26|173.26|171.26|0
1642677720000|2022-01-20 11:22:00|173.4|171.4|173.55|171.55|173.55|171.55|173.4|171.4|0
1642677730000|2022-01-20 11:22:10|173.69|171.69|173.55|171.55|173.69|171.69|173.55|171.55|0
1642677740000|2022-01-20 11:22:20|173.61|171.61|173.55|171.55|173.61|171.61|173.55|171.55|0
1642677750000|2022-01-20 11:22:30|173.61|171.61|173.4|171.4|173.61|171.61|173.4|171.4|0
1642677760000|2022-01-20 11:22:40|173.26|171.26|173.19|171.19|173.26|171.26|173.12|171.12|0
1642677770000|2022-01-20 11:22:50|173.26|171.26|173.12|171.12|173.26|171.26|173.12|171.12|0
1642677780000|2022-01-20 11:23:00|172.98|170.98|173.12|171.12|173.12|171.12|172.98|170.98|0
1642677790000|2022-01-20 11:23:10|173.26|171.26|173.26|171.26|173.26|171.26|173.26|171.26|0
1642677800000|2022-01-20 11:23:20|173.19|171.19|173.33|171.33|173.4|171.4|173.19|171.19|0
1642677810000|2022-01-20 11:23:30|173.4|171.4|173.4|171.4|173.4|171.4|173.4|171.4|0
1642677820000|2022-01-20 11:23:40|173.54|171.54|173.54|171.54|173.54|171.54|173.54|171.54|0
1642677830000|2022-01-20 11:23:50|173.4|171.4|173.54|171.54|173.54|171.54|173.4|171.4|0
1642677840000|2022-01-20 11:24:00|173.26|171.26|173.26|171.26|173.26|171.26|173.26|171.26|0
1642677850000|2022-01-20 11:24:10|173.12|171.12|173.26|171.26|173.26|171.26|173.12|171.12|0
1642677860000|2022-01-20 11:24:20|173.4|171.4|173.4|171.4|173.4|171.4|173.26|171.26|0
1642677880000|2022-01-20 11:24:40|173.54|171.54|173.69|171.69|173.69|171.69|173.54|171.54|0
1642677890000|2022-01-20 11:24:50|173.54|171.54|173.54|171.54|173.69|171.69|173.54|171.54|0
1642677900000|2022-01-20 11:25:00|173.4|171.4|173.69|171.69|173.69|171.69|173.4|171.4|0
1642677910000|2022-01-20 11:25:10|173.54|171.54|173.69|171.69|173.69|171.69|173.54|171.54|0
1642677920000|2022-01-20 11:25:20|173.54|171.54|173.69|171.69|173.69|171.69|173.54|171.54|0
1642677930000|2022-01-20 11:25:30|173.54|171.54|173.54|171.54|173.54|171.54|173.54|171.54|0
1642677940000|2022-01-20 11:25:40|173.61|171.61|173.61|171.61|173.61|171.61|173.61|171.61|0
1642677950000|2022-01-20 11:25:50|173.54|171.54|173.54|171.54|173.69|171.69|173.54|171.54|0
1642677960000|2022-01-20 11:26:00|173.61|171.61|173.69|171.69|173.69|171.69|173.61|171.61|0
1642677970000|2022-01-20 11:26:10|173.54|171.54|173.54|171.54|173.54|171.54|173.54|171.54|0
1642677980000|2022-01-20 11:26:20|173.61|171.61|173.4|171.4|173.69|171.69|173.4|171.4|0
1642677990000|2022-01-20 11:26:30|173.54|171.54|173.54|171.54|173.54|171.54|173.4|171.4|0
1642678000000|2022-01-20 11:26:40|173.26|171.26|173.26|171.26|173.26|171.26|173.26|171.26|0
1642678010000|2022-01-20 11:26:50|173.11|171.11|173.11|171.11|173.18|171.18|173.11|171.11|0
1642678020000|2022-01-20 11:27:00|173.18|171.18|173.54|171.54|173.54|171.54|173.18|171.18|0
1642678030000|2022-01-20 11:27:10|173.68|171.68|173.68|171.68|173.83|171.83|173.68|171.68|0
1642678040000|2022-01-20 11:27:20|173.83|171.83|173.83|171.83|173.83|171.83|173.68|171.68|0
1642678050000|2022-01-20 11:27:30|173.68|171.68|173.75|171.75|173.83|171.83|173.68|171.68|0
1642678060000|2022-01-20 11:27:40|173.68|171.68|173.83|171.83|173.83|171.83|173.68|171.68|0
1642678080000|2022-01-20 11:28:00|173.97|171.97|174.26|172.26|174.26|172.26|173.97|171.97|0
1642678090000|2022-01-20 11:28:10|174.11|172.11|173.68|171.68|174.11|172.11|173.68|171.68|0
1642678100000|2022-01-20 11:28:20|173.54|171.54|173.83|171.83|173.83|171.83|173.54|171.54|0
1642678120000|2022-01-20 11:28:40|173.97|171.97|173.83|171.83|174.11|172.11|173.83|171.83|0
1642678130000|2022-01-20 11:28:50|173.89|171.89|173.97|171.97|173.97|171.97|173.89|171.89|0
1642678140000|2022-01-20 11:29:00|173.68|171.68|173.54|171.54|173.68|171.68|173.54|171.54|0
1642678150000|2022-01-20 11:29:10|173.83|171.83|173.83|171.83|173.83|171.83|173.83|171.83|0
1642678160000|2022-01-20 11:29:20|173.68|171.68|173.54|171.54|173.68|171.68|173.54|171.54|0
1642678170000|2022-01-20 11:29:30|173.4|171.4|173.25|171.25|173.4|171.4|173.25|171.25|0
1642678180000|2022-01-20 11:29:40|173.4|171.4|173.11|171.11|173.4|171.4|173.11|171.11|0
1642678190000|2022-01-20 11:29:50|173.25|171.25|173.18|171.18|173.25|171.25|173.11|171.11|0
1642678200000|2022-01-20 11:30:00|173.25|171.25|173.11|171.11|173.25|171.25|173.11|171.11|0
1642678210000|2022-01-20 11:30:10|172.97|170.97|172.97|170.97|172.97|170.97|172.97|170.97|0
1642678220000|2022-01-20 11:30:20|173.04|171.04|172.54|170.54|173.04|171.04|172.54|170.54|0
1642678230000|2022-01-20 11:30:30|172.4|170.4|172.4|170.4|172.68|170.68|172.4|170.4|0
1642678240000|2022-01-20 11:30:40|172.54|170.54|172.68|170.68|172.68|170.68|172.54|170.54|0
1642678250000|2022-01-20 11:30:50|172.54|170.54|172.4|170.4|172.54|170.54|172.4|170.4|0
1642678260000|2022-01-20 11:31:00|172.47|170.47|172.61|170.61|172.61|170.61|172.47|170.47|0
1642678270000|2022-01-20 11:31:10|172.4|170.4|172.4|170.4|172.4|170.4|172.26|170.26|0
1642678280000|2022-01-20 11:31:20|172.47|170.47|172.4|170.4|172.47|170.47|172.26|170.26|0
1642678290000|2022-01-20 11:31:30|172.32|170.32|172.32|170.32|172.32|170.32|172.32|170.32|0
1642678300000|2022-01-20 11:31:40|172.26|170.26|172.26|170.26|172.26|170.26|172.26|170.26|0
1642678310000|2022-01-20 11:31:50|172.18|170.18|172.26|170.26|172.26|170.26|172.11|170.11|0
1642678320000|2022-01-20 11:32:00|172.4|170.4|172.11|170.11|172.4|170.4|172.11|170.11|0
1642678330000|2022-01-20 11:32:10|172.18|170.18|172.26|170.26|172.26|170.26|172.18|170.18|0
1642678340000|2022-01-20 11:32:20|172.11|170.11|172.11|170.11|172.11|170.11|172.11|170.11|0
1642678360000|2022-01-20 11:32:40|172.18|170.18|172.4|170.4|172.4|170.4|172.18|170.18|0
1642678370000|2022-01-20 11:32:50|172.54|170.54|172.54|170.54|172.54|170.54|172.4|170.4|0
1642678380000|2022-01-20 11:33:00|172.47|170.47|172.47|170.47|172.47|170.47|172.47|170.47|0
1642678390000|2022-01-20 11:33:10|172.54|170.54|172.18|170.18|172.54|170.54|172.18|170.18|0
1642678400000|2022-01-20 11:33:20|172.25|170.25|172.4|170.4|172.54|170.54|172.25|170.25|0
1642678410000|2022-01-20 11:33:30|172.47|170.47|172.25|170.25|172.47|170.47|172.25|170.25|0
1642678430000|2022-01-20 11:33:50|172.11|170.11|171.97|169.97|172.11|170.11|171.97|169.97|0
1642678440000|2022-01-20 11:34:00|171.83|169.83|171.83|169.83|171.83|169.83|171.83|169.83|0
1642678450000|2022-01-20 11:34:10|171.97|169.97|171.97|169.97|171.97|169.97|171.97|169.97|0
1642678460000|2022-01-20 11:34:20|172.11|170.11|171.83|169.83|172.11|170.11|171.83|169.83|0
1642678470000|2022-01-20 11:34:30|171.69|169.69|171.54|169.54|171.69|169.69|171.54|169.54|0
1642678480000|2022-01-20 11:34:40|171.69|169.69|171.75|169.75|171.75|169.75|171.69|169.69|0
1642678490000|2022-01-20 11:34:50|171.69|169.69|171.69|169.69|171.69|169.69|171.69|169.69|0
1642678500000|2022-01-20 11:35:00|171.83|169.83|171.69|169.69|171.83|169.83|171.69|169.69|0
1642678510000|2022-01-20 11:35:10|171.83|169.83|171.97|169.97|171.97|169.97|171.83|169.83|0
1642678520000|2022-01-20 11:35:20|171.9|169.9|172.25|170.25|172.25|170.25|171.9|169.9|0
1642678530000|2022-01-20 11:35:30|172.11|170.11|171.83|169.83|172.11|170.11|171.83|169.83|0
1642678540000|2022-01-20 11:35:40|171.97|169.97|171.97|169.97|171.97|169.97|171.97|169.97|0
1642678550000|2022-01-20 11:35:50|172.11|170.11|172.11|170.11|172.11|170.11|172.11|170.11|0
1642678560000|2022-01-20 11:36:00|172.25|170.25|172.25|170.25|172.25|170.25|172.25|170.25|0
1642678570000|2022-01-20 11:36:10|172.39|170.39|172.25|170.25|172.39|170.39|172.25|170.25|0
1642678580000|2022-01-20 11:36:20|172.18|170.18|171.83|169.83|172.18|170.18|171.83|169.83|0
1642678590000|2022-01-20 11:36:30|172.11|170.11|171.97|169.97|172.11|170.11|171.97|169.97|0
1642678610000|2022-01-20 11:36:50|172.11|170.11|172.11|170.11|172.18|170.18|172.11|170.11|0
1642678620000|2022-01-20 11:37:00|172.18|170.18|172.25|170.25|172.32|170.32|172.18|170.18|0
1642678630000|2022-01-20 11:37:10|172.11|170.11|172.25|170.25|172.25|170.25|172.11|170.11|0
1642678640000|2022-01-20 11:37:20|172.11|170.11|172.25|170.25|172.25|170.25|172.04|170.04|0
1642678650000|2022-01-20 11:37:30|172.11|170.11|171.97|169.97|172.11|170.11|171.97|169.97|0
1642678660000|2022-01-20 11:37:40|172.04|170.04|171.97|169.97|172.04|170.04|171.97|169.97|0
1642678670000|2022-01-20 11:37:50|172.11|170.11|171.97|169.97|172.11|170.11|171.97|169.97|0
1642678680000|2022-01-20 11:38:00|172.03|170.03|171.97|169.97|172.03|170.03|171.97|169.97|0
1642678690000|2022-01-20 11:38:10|172.11|170.11|172.25|170.25|172.25|170.25|172.11|170.11|0
1642678700000|2022-01-20 11:38:20|172.11|170.11|172.18|170.18|172.18|170.18|171.97|169.97|0
1642678710000|2022-01-20 11:38:30|172.11|170.11|172.11|170.11|172.18|170.18|172.11|170.11|0
1642678720000|2022-01-20 11:38:40|172.25|170.25|172.11|170.11|172.25|170.25|172.11|170.11|0
1642678730000|2022-01-20 11:38:50|172.25|170.25|172.39|170.39|172.53|170.53|172.25|170.25|0
1642678740000|2022-01-20 11:39:00|172.25|170.25|172.32|170.32|172.39|170.39|172.25|170.25|0
1642678750000|2022-01-20 11:39:10|172.39|170.39|172.11|170.11|172.39|170.39|172.11|170.11|0
1642678760000|2022-01-20 11:39:20|172.03|170.03|172.03|170.03|172.03|170.03|172.03|170.03|0
1642678770000|2022-01-20 11:39:30|172.11|170.11|172.11|170.11|172.25|170.25|172.11|170.11|0
1642678780000|2022-01-20 11:39:40|172.25|170.25|172.39|170.39|172.39|170.39|172.25|170.25|0
1642678790000|2022-01-20 11:39:50|172.53|170.53|172.53|170.53|172.53|170.53|172.53|170.53|0
1642678800000|2022-01-20 11:40:00|172.46|170.46|172.53|170.53|172.53|170.53|172.39|170.39|0
1642678810000|2022-01-20 11:40:10|172.46|170.46|172.53|170.53|172.53|170.53|172.39|170.39|0
1642678820000|2022-01-20 11:40:20|172.46|170.46|172.6|170.6|172.6|170.6|172.46|170.46|0
1642678830000|2022-01-20 11:40:30|172.39|170.39|172.39|170.39|172.53|170.53|172.39|170.39|0
1642678850000|2022-01-20 11:40:50|172.53|170.53|172.39|170.39|172.53|170.53|172.39|170.39|0
1642678860000|2022-01-20 11:41:00|172.25|170.25|172.25|170.25|172.25|170.25|172.25|170.25|0
1642678870000|2022-01-20 11:41:10|172.32|170.32|172.39|170.39|172.39|170.39|172.32|170.32|0
1642678880000|2022-01-20 11:41:20|172.25|170.25|172.32|170.32|172.32|170.32|172.25|170.25|0
1642678890000|2022-01-20 11:41:30|172.25|170.25|172.39|170.39|172.39|170.39|172.25|170.25|0
1642678900000|2022-01-20 11:41:40|172.32|170.32|172.25|170.25|172.32|170.32|172.25|170.25|0
1642678910000|2022-01-20 11:41:50|172.17|170.17|172.11|170.11|172.17|170.17|172.11|170.11|0
1642678920000|2022-01-20 11:42:00|171.96|169.96|171.82|169.82|171.96|169.96|171.82|169.82|0
1642678930000|2022-01-20 11:42:10|171.75|169.75|171.82|169.82|171.82|169.82|171.75|169.75|0
1642678940000|2022-01-20 11:42:20|171.96|169.96|171.96|169.96|171.96|169.96|171.96|169.96|0
1642678950000|2022-01-20 11:42:30|172.1|170.1|172.1|170.1|172.1|170.1|172.1|170.1|0
1642678970000|2022-01-20 11:42:50|172.17|170.17|172.03|170.03|172.17|170.17|172.03|170.03|0
1642678980000|2022-01-20 11:43:00|172.1|170.1|172.03|170.03|172.1|170.1|172.03|170.03|0
1642678990000|2022-01-20 11:43:10|171.96|169.96|172.1|170.1|172.17|170.17|171.96|169.96|0
1642679000000|2022-01-20 11:43:20|172.03|170.03|172.25|170.25|172.25|170.25|172.03|170.03|0
1642679010000|2022-01-20 11:43:30|172.1|170.1|171.96|169.96|172.17|170.17|171.96|169.96|0
1642679030000|2022-01-20 11:43:50|172.1|170.1|172.03|170.03|172.1|170.1|172.03|170.03|0
1642679040000|2022-01-20 11:44:00|171.96|169.96|171.68|169.68|171.96|169.96|171.68|169.68|0
1642679050000|2022-01-20 11:44:10|171.82|169.82|171.82|169.82|171.89|169.89|171.82|169.82|0
1642679060000|2022-01-20 11:44:20|171.68|169.68|171.6|169.6|171.68|169.68|171.54|169.54|0
1642679070000|2022-01-20 11:44:30|171.54|169.54|171.54|169.54|171.54|169.54|171.54|169.54|0
1642679090000|2022-01-20 11:44:50|171.39|169.39|171.25|169.25|171.39|169.39|171.25|169.25|0
1642679100000|2022-01-20 11:45:00|171.39|169.39|170.97|168.97|171.39|169.39|170.97|168.97|0
1642679110000|2022-01-20 11:45:10|171.11|169.11|170.97|168.97|171.11|169.11|170.97|168.97|0
1642679120000|2022-01-20 11:45:20|170.83|168.83|170.4|168.4|170.83|168.83|170.4|168.4|0
1642679130000|2022-01-20 11:45:30|170.54|168.54|170.61|168.61|170.69|168.69|170.54|168.54|0
1642679140000|2022-01-20 11:45:40|170.4|168.4|169.98|167.98|170.4|168.4|169.98|167.98|0
1642679150000|2022-01-20 11:45:50|170.4|168.4|170.12|168.12|170.4|168.4|170.12|168.12|0
1642679160000|2022-01-20 11:46:00|170.26|168.26|170.05|168.05|170.26|168.26|169.98|167.98|0
1642679170000|2022-01-20 11:46:10|170.12|168.12|169.84|167.84|170.12|168.12|169.84|167.84|0
1642679180000|2022-01-20 11:46:20|169.98|167.98|169.98|167.98|169.98|167.98|169.98|167.98|0
1642679190000|2022-01-20 11:46:30|170.05|168.05|170.12|168.12|170.12|168.12|170.05|168.05|0
1642679200000|2022-01-20 11:46:40|169.98|167.98|170.05|168.05|170.12|168.12|169.98|167.98|0
1642679210000|2022-01-20 11:46:50|170.12|168.12|170.05|168.05|170.26|168.26|170.05|168.05|0
1642679220000|2022-01-20 11:47:00|170.12|168.12|169.84|167.84|170.12|168.12|169.84|167.84|0
1642679230000|2022-01-20 11:47:10|169.9|167.9|169.84|167.84|169.9|167.9|169.7|167.7|0
1642679240000|2022-01-20 11:47:20|169.7|167.7|170.12|168.12|170.12|168.12|169.7|167.7|0
1642679250000|2022-01-20 11:47:30|170.26|168.26|170.54|168.54|170.54|168.54|170.26|168.26|0
1642679260000|2022-01-20 11:47:40|170.4|168.4|170.4|168.4|170.4|168.4|170.26|168.26|0
1642679270000|2022-01-20 11:47:50|170.26|168.26|170.33|168.33|170.33|168.33|170.26|168.26|0
1642679280000|2022-01-20 11:48:00|170.4|168.4|170.12|168.12|170.4|168.4|170.12|168.12|0
1642679290000|2022-01-20 11:48:10|170.4|168.4|170.54|168.54|170.54|168.54|170.33|168.33|0
1642679300000|2022-01-20 11:48:20|170.61|168.61|170.54|168.54|170.61|168.61|170.54|168.54|0
1642679310000|2022-01-20 11:48:30|170.68|168.68|170.68|168.68|170.82|168.82|170.68|168.68|0
1642679320000|2022-01-20 11:48:40|170.54|168.54|170.47|168.47|170.54|168.54|170.4|168.4|0
1642679330000|2022-01-20 11:48:50|170.4|168.4|170.54|168.54|170.54|168.54|170.4|168.4|0
1642679340000|2022-01-20 11:49:00|170.4|168.4|170.68|168.68|170.68|168.68|170.4|168.4|0
1642679350000|2022-01-20 11:49:10|170.75|168.75|170.82|168.82|170.82|168.82|170.68|168.68|0
1642679360000|2022-01-20 11:49:20|170.68|168.68|170.82|168.82|170.82|168.82|170.68|168.68|0
1642679370000|2022-01-20 11:49:30|170.96|168.96|170.68|168.68|170.96|168.96|170.68|168.68|0
1642679380000|2022-01-20 11:49:40|170.82|168.82|170.89|168.89|170.89|168.89|170.82|168.82|0
1642679390000|2022-01-20 11:49:50|170.96|168.96|170.96|168.96|170.96|168.96|170.82|168.82|0
1642679400000|2022-01-20 11:50:00|170.89|168.89|171.03|169.03|171.03|169.03|170.89|168.89|0
1642679410000|2022-01-20 11:50:10|170.96|168.96|171.25|169.25|171.25|169.25|170.96|168.96|0
1642679420000|2022-01-20 11:50:20|171.53|169.53|171.53|169.53|171.53|169.53|171.53|169.53|0
1642679430000|2022-01-20 11:50:30|171.39|169.39|171.39|169.39|171.39|169.39|171.39|169.39|0
1642679440000|2022-01-20 11:50:40|171.67|169.67|171.67|169.67|171.67|169.67|171.67|169.67|0
1642679450000|2022-01-20 11:50:50|171.6|169.6|171.67|169.67|171.67|169.67|171.6|169.6|0
1642679460000|2022-01-20 11:51:00|171.6|169.6|171.81|169.81|171.81|169.81|171.6|169.6|0
1642679470000|2022-01-20 11:51:10|171.74|169.74|171.67|169.67|171.81|169.81|171.67|169.67|0
1642679480000|2022-01-20 11:51:20|171.81|169.81|171.67|169.67|171.81|169.81|171.67|169.67|0
1642679490000|2022-01-20 11:51:30|171.81|169.81|171.95|169.95|171.95|169.95|171.81|169.81|0
1642679500000|2022-01-20 11:51:40|171.88|169.88|171.67|169.67|171.88|169.88|171.67|169.67|0
1642679510000|2022-01-20 11:51:50|171.81|169.81|171.81|169.81|171.81|169.81|171.81|169.81|0
1642679520000|2022-01-20 11:52:00|171.95|169.95|172.1|170.1|172.1|170.1|171.95|169.95|0
1642679530000|2022-01-20 11:52:10|172.24|170.24|172.16|170.16|172.24|170.24|172.1|170.1|0
1642679540000|2022-01-20 11:52:20|171.95|169.95|172.1|170.1|172.1|170.1|171.95|169.95|0
1642679550000|2022-01-20 11:52:30|172.02|170.02|171.88|169.88|172.02|170.02|171.88|169.88|0
1642679560000|2022-01-20 11:52:40|171.81|169.81|171.39|169.39|171.81|169.81|171.39|169.39|0
1642679570000|2022-01-20 11:52:50|171.31|169.31|171.39|169.39|171.39|169.39|171.31|169.31|0
1642679580000|2022-01-20 11:53:00|171.24|169.24|171.24|169.24|171.24|169.24|171.24|169.24|0
1642679590000|2022-01-20 11:53:10|171.39|169.39|171.24|169.24|171.39|169.39|171.24|169.24|0
1642679600000|2022-01-20 11:53:20|171.39|169.39|171.53|169.53|171.53|169.53|171.39|169.39|0
1642679610000|2022-01-20 11:53:30|171.39|169.39|171.24|169.24|171.39|169.39|171.24|169.24|0
1642679620000|2022-01-20 11:53:40|171.31|169.31|171.24|169.24|171.31|169.31|171.24|169.24|0
1642679630000|2022-01-20 11:53:50|171.39|169.39|171.24|169.24|171.39|169.39|171.24|169.24|0
1642679640000|2022-01-20 11:54:00|171.17|169.17|171.03|169.03|171.17|169.17|171.03|169.03|0
1642679650000|2022-01-20 11:54:10|170.68|168.68|170.82|168.82|170.82|168.82|170.68|168.68|0
1642679660000|2022-01-20 11:54:20|170.68|168.68|170.54|168.54|170.68|168.68|170.54|168.54|0
1642679670000|2022-01-20 11:54:30|170.68|168.68|170.68|168.68|170.82|168.82|170.68|168.68|0
1642679680000|2022-01-20 11:54:40|170.82|168.82|170.82|168.82|170.82|168.82|170.68|168.68|0
1642679690000|2022-01-20 11:54:50|170.96|168.96|170.96|168.96|170.96|168.96|170.96|168.96|0
1642679700000|2022-01-20 11:55:00|170.82|168.82|170.96|168.96|171.1|169.1|170.82|168.82|0
1642679710000|2022-01-20 11:55:10|171.1|169.1|171.24|169.24|171.24|169.24|171.1|169.1|0
1642679720000|2022-01-20 11:55:20|171.38|169.38|171.45|169.45|171.45|169.45|171.38|169.38|0
1642679730000|2022-01-20 11:55:30|171.53|169.53|171.38|169.38|171.53|169.53|171.38|169.38|0
1642679740000|2022-01-20 11:55:40|171.24|169.24|171.24|169.24|171.31|169.31|171.24|169.24|0
1642679760000|2022-01-20 11:56:00|171.38|169.38|171.53|169.53|171.53|169.53|171.38|169.38|0
1642679770000|2022-01-20 11:56:10|171.67|169.67|171.67|169.67|171.67|169.67|171.67|169.67|0
1642679780000|2022-01-20 11:56:20|171.53|169.53|171.45|169.45|171.53|169.53|171.38|169.38|0
1642679790000|2022-01-20 11:56:30|171.38|169.38|171.38|169.38|171.38|169.38|171.31|169.31|0
1642679800000|2022-01-20 11:56:40|171.52|169.52|171.45|169.45|171.52|169.52|171.45|169.45|0
1642679810000|2022-01-20 11:56:50|171.24|169.24|171.24|169.24|171.31|169.31|171.24|169.24|0
1642679820000|2022-01-20 11:57:00|171.1|169.1|171.1|169.1|171.1|169.1|170.96|168.96|0
1642679830000|2022-01-20 11:57:10|171.31|169.31|171.24|169.24|171.31|169.31|171.24|169.24|0
1642679840000|2022-01-20 11:57:20|171.17|169.17|171.52|169.52|171.52|169.52|171.17|169.17|0
1642679850000|2022-01-20 11:57:30|171.45|169.45|171.81|169.81|171.88|169.88|171.45|169.45|0
1642679860000|2022-01-20 11:57:40|171.88|169.88|171.95|169.95|171.95|169.95|171.81|169.81|0
1642679870000|2022-01-20 11:57:50|172.09|170.09|171.95|169.95|172.23|170.23|171.95|169.95|0
1642679880000|2022-01-20 11:58:00|172.52|170.52|172.38|170.38|172.52|170.52|172.38|170.38|0
1642679890000|2022-01-20 11:58:10|172.66|170.66|172.52|170.52|172.66|170.66|172.38|170.38|0
1642679900000|2022-01-20 11:58:20|172.23|170.23|172.37|170.37|172.37|170.37|172.23|170.23|0
1642679910000|2022-01-20 11:58:30|172.52|170.52|172.66|170.66|172.66|170.66|172.52|170.52|0
1642679920000|2022-01-20 11:58:40|172.44|170.44|172.59|170.59|172.66|170.66|172.44|170.44|0
1642679930000|2022-01-20 11:58:50|172.66|170.66|172.66|170.66|172.66|170.66|172.66|170.66|0
1642679940000|2022-01-20 11:59:00|172.52|170.52|172.52|170.52|172.52|170.52|172.52|170.52|0
1642679950000|2022-01-20 11:59:10|172.37|170.37|172.44|170.44|172.44|170.44|172.37|170.37|0
1642679960000|2022-01-20 11:59:20|172.37|170.37|172.52|170.52|172.52|170.52|172.37|170.37|0
1642679970000|2022-01-20 11:59:30|172.37|170.37|172.37|170.37|172.52|170.52|172.37|170.37|0
1642679980000|2022-01-20 11:59:40|172.23|170.23|172.09|170.09|172.23|170.23|172.09|170.09|0
1642679990000|2022-01-20 11:59:50|172.16|170.16|172.23|170.23|172.23|170.23|172.16|170.16|0
1642680000000|2022-01-20 12:00:00|172.09|170.09|172.09|170.09|172.23|170.23|172.09|170.09|0
1642680010000|2022-01-20 12:00:10|171.95|169.95|171.66|169.66|171.95|169.95|171.66|169.66|0
1642680020000|2022-01-20 12:00:20|171.81|169.81|171.73|169.73|171.81|169.81|171.73|169.73|0
1642680030000|2022-01-20 12:00:30|171.66|169.66|171.52|169.52|171.66|169.66|171.52|169.52|0
1642680040000|2022-01-20 12:00:40|171.38|169.38|171.38|169.38|171.38|169.38|171.31|169.31|0
1642680050000|2022-01-20 12:00:50|171.45|169.45|171.52|169.52|171.52|169.52|171.38|169.38|0
1642680060000|2022-01-20 12:01:00|171.66|169.66|171.1|169.1|171.66|169.66|171.1|169.1|0
1642680070000|2022-01-20 12:01:10|171.24|169.24|170.67|168.67|171.24|169.24|170.67|168.67|0
1642680080000|2022-01-20 12:01:20|170.53|168.53|170.95|168.95|170.95|168.95|170.53|168.53|0
1642680090000|2022-01-20 12:01:30|171.16|169.16|171.38|169.38|171.38|169.38|171.16|169.16|0
1642680100000|2022-01-20 12:01:40|171.52|169.52|171.59|169.59|171.59|169.59|171.52|169.52|0
1642680110000|2022-01-20 12:01:50|171.66|169.66|171.8|169.8|171.8|169.8|171.52|169.52|0
1642680120000|2022-01-20 12:02:00|171.87|169.87|171.87|169.87|171.87|169.87|171.87|169.87|0
1642680130000|2022-01-20 12:02:10|171.95|169.95|171.8|169.8|171.95|169.95|171.8|169.8|0
1642680140000|2022-01-20 12:02:20|171.52|169.52|171.66|169.66|171.66|169.66|171.52|169.52|0
1642680160000|2022-01-20 12:02:40|171.87|169.87|172.23|170.23|172.23|170.23|171.8|169.8|0
1642680170000|2022-01-20 12:02:50|172.37|170.37|172.72|170.72|172.72|170.72|172.37|170.37|0
1642680180000|2022-01-20 12:03:00|172.8|170.8|172.8|170.8|172.8|170.8|172.51|170.51|0
1642680190000|2022-01-20 12:03:10|172.94|170.94|172.23|170.23|172.94|170.94|172.23|170.23|0
1642680200000|2022-01-20 12:03:20|172.15|170.15|172.37|170.37|172.37|170.37|172.15|170.15|0
1642680210000|2022-01-20 12:03:30|172.23|170.23|172.09|170.09|172.23|170.23|171.8|169.8|0
1642680220000|2022-01-20 12:03:40|172.23|170.23|172.37|170.37|172.37|170.37|172.23|170.23|0
1642680230000|2022-01-20 12:03:50|172.3|170.3|172.23|170.23|172.3|170.3|172.09|170.09|0
1642680240000|2022-01-20 12:04:00|172.09|170.09|172.09|170.09|172.09|170.09|172.09|170.09|0
1642680250000|2022-01-20 12:04:10|172.37|170.37|172.37|170.37|172.37|170.37|172.23|170.23|0
1642680260000|2022-01-20 12:04:20|172.23|170.23|172.23|170.23|172.23|170.23|172.23|170.23|0
1642680270000|2022-01-20 12:04:30|172.37|170.37|172.65|170.65|172.65|170.65|172.23|170.23|0
1642680280000|2022-01-20 12:04:40|172.51|170.51|172.58|170.58|172.58|170.58|172.51|170.51|0
1642680290000|2022-01-20 12:04:50|172.65|170.65|172.65|170.65|172.65|170.65|172.65|170.65|0
1642680300000|2022-01-20 12:05:00|172.72|170.72|172.51|170.51|172.8|170.8|172.51|170.51|0
1642680310000|2022-01-20 12:05:10|172.37|170.37|172.37|170.37|172.37|170.37|172.37|170.37|0
1642680320000|2022-01-20 12:05:20|172.23|170.23|172.08|170.08|172.23|170.23|172.08|170.08|0
1642680330000|2022-01-20 12:05:30|172.23|170.23|172.23|170.23|172.23|170.23|172.23|170.23|0
1642680340000|2022-01-20 12:05:40|172.08|170.08|171.94|169.94|172.08|170.08|171.94|169.94|0
1642680350000|2022-01-20 12:05:50|171.8|169.8|172.23|170.23|172.23|170.23|171.8|169.8|0
1642680360000|2022-01-20 12:06:00|172.15|170.15|172.08|170.08|172.15|170.15|172.08|170.08|0
1642680370000|2022-01-20 12:06:10|171.94|169.94|171.94|169.94|171.94|169.94|171.8|169.8|0
1642680380000|2022-01-20 12:06:20|172.08|170.08|171.94|169.94|172.08|170.08|171.94|169.94|0
1642680390000|2022-01-20 12:06:30|172.23|170.23|172.23|170.23|172.23|170.23|172.23|170.23|0
1642680400000|2022-01-20 12:06:40|172.15|170.15|171.94|169.94|172.15|170.15|171.94|169.94|0
1642680410000|2022-01-20 12:06:50|172.08|170.08|172.01|170.01|172.08|170.08|172.01|170.01|0
1642680420000|2022-01-20 12:07:00|172.08|170.08|171.8|169.8|172.08|170.08|171.8|169.8|0
1642680430000|2022-01-20 12:07:10|171.66|169.66|171.66|169.66|171.66|169.66|171.52|169.52|0
1642680440000|2022-01-20 12:07:20|171.52|169.52|171.52|169.52|171.52|169.52|171.44|169.44|0
1642680450000|2022-01-20 12:07:30|171.58|169.58|171.73|169.73|171.73|169.73|171.58|169.58|0
1642680460000|2022-01-20 12:07:40|171.66|169.66|171.66|169.66|171.66|169.66|171.66|169.66|0
1642680470000|2022-01-20 12:07:50|171.52|169.52|171.37|169.37|171.52|169.52|171.37|169.37|0
1642680480000|2022-01-20 12:08:00|171.44|169.44|171.44|169.44|171.44|169.44|171.44|169.44|0
1642680490000|2022-01-20 12:08:10|171.23|169.23|171.3|169.3|171.37|169.37|171.23|169.23|0
1642680500000|2022-01-20 12:08:20|171.23|169.23|171.23|169.23|171.37|169.37|171.23|169.23|0
1642680510000|2022-01-20 12:08:30|171.37|169.37|171.37|169.37|171.37|169.37|171.37|169.37|0
1642680520000|2022-01-20 12:08:40|171.23|169.23|171.3|169.3|171.3|169.3|171.23|169.23|0
1642680530000|2022-01-20 12:08:50|171.37|169.37|171.23|169.23|171.37|169.37|171.23|169.23|0
1642680540000|2022-01-20 12:09:00|171.3|169.3|171.37|169.37|171.37|169.37|171.23|169.23|0
1642680550000|2022-01-20 12:09:10|171.51|169.51|171.23|169.23|171.51|169.51|171.23|169.23|0
1642680560000|2022-01-20 12:09:20|171.09|169.09|171.09|169.09|171.09|169.09|171.09|169.09|0
1642680570000|2022-01-20 12:09:30|171.51|169.51|171.44|169.44|171.51|169.51|171.44|169.44|0
1642680580000|2022-01-20 12:09:40|171.51|169.51|171.94|169.94|171.94|169.94|171.51|169.51|0
1642680590000|2022-01-20 12:09:50|172.08|170.08|172.22|170.22|172.22|170.22|172.08|170.08|0
1642680600000|2022-01-20 12:10:00|172.08|170.08|172.22|170.22|172.22|170.22|172.08|170.08|0
1642680610000|2022-01-20 12:10:10|172.36|170.36|172.22|170.22|172.36|170.36|172.22|170.22|0
1642680620000|2022-01-20 12:10:20|172.08|170.08|172.22|170.22|172.22|170.22|172.08|170.08|0
1642680630000|2022-01-20 12:10:30|172.51|170.51|172.51|170.51|172.51|170.51|172.51|170.51|0
1642680640000|2022-01-20 12:10:40|172.36|170.36|171.94|169.94|172.36|170.36|171.94|169.94|0
1642680650000|2022-01-20 12:10:50|172.01|170.01|172.01|170.01|172.01|170.01|172.01|170.01|0
1642680660000|2022-01-20 12:11:00|172.08|170.08|172.08|170.08|172.08|170.08|171.94|169.94|0
1642680670000|2022-01-20 12:11:10|171.94|169.94|171.86|169.86|171.94|169.94|171.86|169.86|0
1642680680000|2022-01-20 12:11:20|171.8|169.8|172.08|170.08|172.08|170.08|171.8|169.8|0
1642680690000|2022-01-20 12:11:30|171.94|169.94|171.8|169.8|171.94|169.94|171.8|169.8|0
1642680700000|2022-01-20 12:11:40|171.65|169.65|171.51|169.51|171.65|169.65|171.44|169.44|0
1642680710000|2022-01-20 12:11:50|171.65|169.65|171.65|169.65|171.65|169.65|171.65|169.65|0
1642680720000|2022-01-20 12:12:00|171.79|169.79|171.94|169.94|171.94|169.94|171.79|169.79|0
1642680740000|2022-01-20 12:12:20|172.08|170.08|172.08|170.08|172.08|170.08|172.08|170.08|0
1642680760000|2022-01-20 12:12:40|171.94|169.94|171.79|169.79|171.94|169.94|171.79|169.79|0
1642680770000|2022-01-20 12:12:50|171.65|169.65|171.79|169.79|171.79|169.79|171.65|169.65|0
1642680780000|2022-01-20 12:13:00|171.94|169.94|172.15|170.15|172.15|170.15|171.94|169.94|0
1642680790000|2022-01-20 12:13:10|172.22|170.22|172.15|170.15|172.36|170.36|172.08|170.08|0
1642680800000|2022-01-20 12:13:20|171.94|169.94|172|170|172|170|171.86|169.86|0
1642680810000|2022-01-20 12:13:30|172.08|170.08|172.22|170.22|172.22|170.22|172.08|170.08|0
1642680830000|2022-01-20 12:13:50|172.36|170.36|172.36|170.36|172.36|170.36|172.36|170.36|0
1642680840000|2022-01-20 12:14:00|172.22|170.22|172.22|170.22|172.22|170.22|172.08|170.08|0
1642680850000|2022-01-20 12:14:10|172.08|170.08|171.93|169.93|172.08|170.08|171.93|169.93|0
1642680860000|2022-01-20 12:14:20|171.79|169.79|171.72|169.72|171.79|169.79|171.72|169.72|0
1642680870000|2022-01-20 12:14:30|171.79|169.79|171.79|169.79|171.93|169.93|171.79|169.79|0
1642680880000|2022-01-20 12:14:40|171.65|169.65|171.51|169.51|171.79|169.79|171.51|169.51|0
1642680890000|2022-01-20 12:14:50|171.65|169.65|171.79|169.79|171.79|169.79|171.65|169.65|0
1642680900000|2022-01-20 12:15:00|171.93|169.93|171.65|169.65|171.93|169.93|171.65|169.65|0
1642680910000|2022-01-20 12:15:10|171.51|169.51|171.65|169.65|171.65|169.65|171.51|169.51|0
1642680920000|2022-01-20 12:15:20|171.51|169.51|171.51|169.51|171.51|169.51|171.37|169.37|0
1642680950000|2022-01-20 12:15:50|171.37|169.37|171.51|169.51|171.51|169.51|171.37|169.37|0
1642680960000|2022-01-20 12:16:00|171.37|169.37|171.37|169.37|171.51|169.51|171.37|169.37|0
1642680970000|2022-01-20 12:16:10|171.51|169.51|171.79|169.79|171.79|169.79|171.51|169.51|0
1642680980000|2022-01-20 12:16:20|171.65|169.65|171.79|169.79|171.79|169.79|171.65|169.65|0
1642680990000|2022-01-20 12:16:30|171.65|169.65|171.79|169.79|171.79|169.79|171.65|169.65|0
1642681000000|2022-01-20 12:16:40|171.72|169.72|171.79|169.79|171.79|169.79|171.72|169.72|0
1642681010000|2022-01-20 12:16:50|171.65|169.65|171.51|169.51|171.65|169.65|171.51|169.51|0
1642681020000|2022-01-20 12:17:00|171.37|169.37|171.51|169.51|171.65|169.65|171.37|169.37|0
1642681050000|2022-01-20 12:17:30|171.65|169.65|171.51|169.51|171.65|169.65|171.51|169.51|0
1642681060000|2022-01-20 12:17:40|171.72|169.72|171.65|169.65|171.72|169.72|171.51|169.51|0
1642681070000|2022-01-20 12:17:50|171.72|169.72|171.65|169.65|171.72|169.72|171.65|169.65|0
1642681080000|2022-01-20 12:18:00|171.79|169.79|171.79|169.79|171.79|169.79|171.79|169.79|0
1642681090000|2022-01-20 12:18:10|171.65|169.65|171.65|169.65|171.65|169.65|171.65|169.65|0
1642681100000|2022-01-20 12:18:20|171.57|169.57|171.65|169.65|171.65|169.65|171.51|169.51|0
1642681110000|2022-01-20 12:18:30|171.51|169.51|171.51|169.51|171.57|169.57|171.51|169.51|0
1642681120000|2022-01-20 12:18:40|171.65|169.65|171.22|169.22|171.65|169.65|171.22|169.22|0
1642681130000|2022-01-20 12:18:50|171.36|169.36|171.08|169.08|171.36|169.36|171.08|169.08|0
1642681140000|2022-01-20 12:19:00|170.94|168.94|171.08|169.08|171.08|169.08|170.94|168.94|0
1642681150000|2022-01-20 12:19:10|170.94|168.94|171.08|169.08|171.08|169.08|170.94|168.94|0
1642681160000|2022-01-20 12:19:20|170.94|168.94|170.8|168.8|170.94|168.94|170.8|168.8|0
1642681170000|2022-01-20 12:19:30|170.66|168.66|170.66|168.66|170.66|168.66|170.66|168.66|0
1642681180000|2022-01-20 12:19:40|170.8|168.8|170.8|168.8|170.8|168.8|170.8|168.8|0
1642681200000|2022-01-20 12:20:00|170.66|168.66|170.58|168.58|170.66|168.66|170.58|168.58|0
1642681210000|2022-01-20 12:20:10|170.51|168.51|170.65|168.65|170.8|168.8|170.51|168.51|0
1642681220000|2022-01-20 12:20:20|170.58|168.58|170.51|168.51|170.58|168.58|170.51|168.51|0
1642681230000|2022-01-20 12:20:30|170.65|168.65|170.8|168.8|170.8|168.8|170.65|168.65|0
1642681240000|2022-01-20 12:20:40|170.65|168.65|170.94|168.94|170.94|168.94|170.51|168.51|0
1642681250000|2022-01-20 12:20:50|171.08|169.08|171.29|169.29|171.29|169.29|171.08|169.08|0
1642681260000|2022-01-20 12:21:00|171.5|169.5|171.65|169.65|171.79|169.79|171.36|169.36|0
1642681280000|2022-01-20 12:21:20|171.64|169.64|171.64|169.64|171.79|169.79|171.64|169.64|0
1642681290000|2022-01-20 12:21:30|171.79|169.79|171.79|169.79|171.79|169.79|171.79|169.79|0
1642681300000|2022-01-20 12:21:40|171.64|169.64|171.79|169.79|171.79|169.79|171.64|169.64|0
1642681320000|2022-01-20 12:22:00|171.64|169.64|171.5|169.5|171.64|169.64|171.5|169.5|0
1642681330000|2022-01-20 12:22:10|171.22|169.22|171.22|169.22|171.22|169.22|171.22|169.22|0
1642681350000|2022-01-20 12:22:30|171.36|169.36|171.22|169.22|171.36|169.36|171.08|169.08|0
1642681360000|2022-01-20 12:22:40|171.08|169.08|171.08|169.08|171.08|169.08|171|169|0
1642681370000|2022-01-20 12:22:50|170.94|168.94|170.94|168.94|170.94|168.94|170.94|168.94|0
1642681380000|2022-01-20 12:23:00|171.08|169.08|170.65|168.65|171.08|169.08|170.65|168.65|0
1642681390000|2022-01-20 12:23:10|170.37|168.37|170.37|168.37|170.37|168.37|170.37|168.37|0
1642681400000|2022-01-20 12:23:20|170.09|168.09|170.09|168.09|170.09|168.09|170.09|168.09|0
1642681410000|2022-01-20 12:23:30|170.65|168.65|170.65|168.65|170.79|168.79|170.65|168.65|0
1642681420000|2022-01-20 12:23:40|170.79|168.79|170.65|168.65|170.79|168.79|170.51|168.51|0
1642681430000|2022-01-20 12:23:50|170.86|168.86|170.79|168.79|170.86|168.86|170.79|168.79|0
1642681440000|2022-01-20 12:24:00|170.93|168.93|170.65|168.65|170.93|168.93|170.65|168.65|0
1642681450000|2022-01-20 12:24:10|170.79|168.79|170.79|168.79|170.79|168.79|170.79|168.79|0
1642681460000|2022-01-20 12:24:20|170.65|168.65|170.65|168.65|170.65|168.65|170.65|168.65|0
1642681470000|2022-01-20 12:24:30|170.51|168.51|170.51|168.51|170.51|168.51|170.51|168.51|0
1642681480000|2022-01-20 12:24:40|170.37|168.37|170.37|168.37|170.37|168.37|170.37|168.37|0
1642681500000|2022-01-20 12:25:00|170.23|168.23|170.09|168.09|170.23|168.23|169.94|167.94|0
1642681510000|2022-01-20 12:25:10|169.8|167.8|169.66|167.66|169.8|167.8|169.66|167.66|0
1642681520000|2022-01-20 12:25:20|169.8|167.8|169.38|167.38|169.8|167.8|169.38|167.38|0
1642681530000|2022-01-20 12:25:30|169.66|167.66|169.8|167.8|169.94|167.94|169.66|167.66|0
1642681540000|2022-01-20 12:25:40|169.66|167.66|169.8|167.8|169.8|167.8|169.52|167.52|0
1642681550000|2022-01-20 12:25:50|169.66|167.66|169.66|167.66|169.66|167.66|169.66|167.66|0
1642681560000|2022-01-20 12:26:00|169.52|167.52|169.66|167.66|169.66|167.66|169.52|167.52|0
1642681570000|2022-01-20 12:26:10|169.52|167.52|169.52|167.52|169.52|167.52|169.38|167.38|0
1642681580000|2022-01-20 12:26:20|169.38|167.38|169.8|167.8|169.8|167.8|169.38|167.38|0
1642681590000|2022-01-20 12:26:30|169.94|167.94|170.23|168.23|170.23|168.23|169.94|167.94|0
1642681610000|2022-01-20 12:26:50|170.37|168.37|170.37|168.37|170.37|168.37|170.37|168.37|0
1642681630000|2022-01-20 12:27:10|170.43|168.43|170.65|168.65|170.65|168.65|170.37|168.37|0
1642681640000|2022-01-20 12:27:20|170.37|168.37|170.51|168.51|170.51|168.51|170.37|168.37|0
1642681650000|2022-01-20 12:27:30|170.37|168.37|170.37|168.37|170.43|168.43|170.37|168.37|0
1642681660000|2022-01-20 12:27:40|170.22|168.22|170.15|168.15|170.22|168.22|170.15|168.15|0
1642681670000|2022-01-20 12:27:50|170.22|168.22|170.22|168.22|170.22|168.22|170.22|168.22|0
1642681680000|2022-01-20 12:28:00|170.08|168.08|170.08|168.08|170.08|168.08|170.08|168.08|0
1642681690000|2022-01-20 12:28:10|170.22|168.22|170.22|168.22|170.22|168.22|170.22|168.22|0
1642681700000|2022-01-20 12:28:20|170.08|168.08|169.94|167.94|170.08|168.08|169.94|167.94|0
1642681720000|2022-01-20 12:28:40|169.87|167.87|169.8|167.8|169.87|167.87|169.8|167.8|0
1642681730000|2022-01-20 12:28:50|169.73|167.73|169.8|167.8|169.8|167.8|169.73|167.73|0
1642681740000|2022-01-20 12:29:00|169.94|167.94|169.94|167.94|169.94|167.94|169.94|167.94|0
1642681750000|2022-01-20 12:29:10|170.22|168.22|170.51|168.51|170.51|168.51|170.22|168.22|0
1642681760000|2022-01-20 12:29:20|170.43|168.43|170.36|168.36|170.43|168.43|170.36|168.36|0
1642681770000|2022-01-20 12:29:30|170.43|168.43|170.08|168.08|170.43|168.43|170.08|168.08|0
1642681780000|2022-01-20 12:29:40|170.51|168.51|170.36|168.36|170.51|168.51|170.36|168.36|0
1642681790000|2022-01-20 12:29:50|170.29|168.29|170.29|168.29|170.29|168.29|170.29|168.29|0
1642681800000|2022-01-20 12:30:00|170.36|168.36|170.65|168.65|170.65|168.65|170.36|168.36|0
1642681810000|2022-01-20 12:30:10|170.79|168.79|170.93|168.93|170.93|168.93|170.79|168.79|0
1642681820000|2022-01-20 12:30:20|170.79|168.79|170.79|168.79|170.79|168.79|170.79|168.79|0
1642681830000|2022-01-20 12:30:30|170.65|168.65|170.79|168.79|170.79|168.79|170.65|168.65|0
1642681850000|2022-01-20 12:30:50|170.71|168.71|170.79|168.79|170.79|168.79|170.65|168.65|0
1642681860000|2022-01-20 12:31:00|170.71|168.71|170.71|168.71|170.71|168.71|170.71|168.71|0
1642681870000|2022-01-20 12:31:10|170.79|168.79|170.36|168.36|170.79|168.79|170.36|168.36|0
1642681880000|2022-01-20 12:31:20|170.5|168.5|170.65|168.65|170.65|168.65|170.5|168.5|0
1642681890000|2022-01-20 12:31:30|170.5|168.5|170.22|168.22|170.5|168.5|170.22|168.22|0
1642681900000|2022-01-20 12:31:40|170.08|168.08|170.22|168.22|170.22|168.22|170.08|168.08|0
1642681920000|2022-01-20 12:32:00|170.36|168.36|170.36|168.36|170.36|168.36|170.36|168.36|0
1642681930000|2022-01-20 12:32:10|170.43|168.43|170.36|168.36|170.43|168.43|170.22|168.22|0
1642681940000|2022-01-20 12:32:20|170.5|168.5|170.64|168.64|170.64|168.64|170.5|168.5|0
1642681950000|2022-01-20 12:32:30|170.5|168.5|170.29|168.29|170.5|168.5|170.29|168.29|0
1642681960000|2022-01-20 12:32:40|170.36|168.36|170.22|168.22|170.36|168.36|170.22|168.22|0
1642681970000|2022-01-20 12:32:50|170.08|168.08|170.08|168.08|170.08|168.08|170.08|168.08|0
1642681980000|2022-01-20 12:33:00|170.22|168.22|170.5|168.5|170.5|168.5|170.22|168.22|0
1642681990000|2022-01-20 12:33:10|170.36|168.36|169.8|167.8|170.36|168.36|169.8|167.8|0
1642682000000|2022-01-20 12:33:20|169.94|167.94|169.37|167.37|169.94|167.94|169.37|167.37|0
1642682010000|2022-01-20 12:33:30|169.3|167.3|169.37|167.37|169.37|167.37|169.3|167.3|0
1642682020000|2022-01-20 12:33:40|169.23|167.23|169.51|167.51|169.51|167.51|169.23|167.23|0
1642682030000|2022-01-20 12:33:50|169.37|167.37|169.09|167.09|169.37|167.37|169.09|167.09|0
1642682040000|2022-01-20 12:34:00|169.23|167.23|169.51|167.51|169.51|167.51|169.16|167.16|0
1642682050000|2022-01-20 12:34:10|169.65|167.65|169.37|167.37|169.65|167.65|169.37|167.37|0
1642682060000|2022-01-20 12:34:20|169.09|167.09|168.67|166.67|169.09|167.09|168.67|166.67|0
1642682070000|2022-01-20 12:34:30|168.53|166.53|168.39|166.39|168.53|166.53|168.39|166.39|0
1642682080000|2022-01-20 12:34:40|168.53|166.53|168.53|166.53|168.53|166.53|168.53|166.53|0
1642682090000|2022-01-20 12:34:50|168.39|166.39|168.39|166.39|168.53|166.53|168.39|166.39|0
1642682100000|2022-01-20 12:35:00|168.11|166.11|167.97|165.97|168.11|166.11|167.97|165.97|0
1642682110000|2022-01-20 12:35:10|168.11|166.11|167.83|165.83|168.11|166.11|167.83|165.83|0
1642682120000|2022-01-20 12:35:20|167.69|165.69|167.69|165.69|167.69|165.69|167.69|165.69|0
1642682130000|2022-01-20 12:35:30|167.97|165.97|168.11|166.11|168.11|166.11|167.97|165.97|0
1642682140000|2022-01-20 12:35:40|167.97|165.97|168.11|166.11|168.11|166.11|167.9|165.9|0
1642682150000|2022-01-20 12:35:50|168.39|166.39|168.32|166.32|168.53|166.53|168.32|166.32|0
1642682160000|2022-01-20 12:36:00|168.25|166.25|168.39|166.39|168.39|166.39|168.25|166.25|0
1642682170000|2022-01-20 12:36:10|168.25|166.25|168.39|166.39|168.39|166.39|168.11|166.11|0
1642682180000|2022-01-20 12:36:20|168.53|166.53|168.25|166.25|168.53|166.53|168.25|166.25|0
1642682190000|2022-01-20 12:36:30|168.39|166.39|168.53|166.53|168.53|166.53|168.39|166.39|0
1642682200000|2022-01-20 12:36:40|168.39|166.39|168.25|166.25|168.39|166.39|168.25|166.25|0
1642682210000|2022-01-20 12:36:50|168.39|166.39|168.11|166.11|168.39|166.39|168.11|166.11|0
1642682220000|2022-01-20 12:37:00|168.17|166.17|168.11|166.11|168.25|166.25|168.11|166.11|0
1642682230000|2022-01-20 12:37:10|168.25|166.25|168.25|166.25|168.25|166.25|168.25|166.25|0
1642682240000|2022-01-20 12:37:20|168.39|166.39|168.25|166.25|168.39|166.39|168.25|166.25|0
1642682250000|2022-01-20 12:37:30|168.39|166.39|168.67|166.67|168.67|166.67|168.39|166.39|0
1642682260000|2022-01-20 12:37:40|168.81|166.81|168.81|166.81|168.81|166.81|168.81|166.81|0
1642682270000|2022-01-20 12:37:50|168.67|166.67|168.39|166.39|168.67|166.67|168.39|166.39|0
1642682280000|2022-01-20 12:38:00|168.25|166.25|168.67|166.67|168.67|166.67|168.25|166.25|0
1642682290000|2022-01-20 12:38:10|168.59|166.59|168.67|166.67|168.67|166.67|168.59|166.59|0
1642682300000|2022-01-20 12:38:20|168.81|166.81|168.81|166.81|168.81|166.81|168.81|166.81|0
1642682310000|2022-01-20 12:38:30|168.73|166.73|168.81|166.81|168.81|166.81|168.73|166.73|0
1642682320000|2022-01-20 12:38:40|168.67|166.67|168.67|166.67|168.67|166.67|168.67|166.67|0
1642682330000|2022-01-20 12:38:50|168.39|166.39|168.39|166.39|168.39|166.39|168.39|166.39|0
1642682340000|2022-01-20 12:39:00|168.45|166.45|167.97|165.97|168.45|166.45|167.97|165.97|0
1642682350000|2022-01-20 12:39:10|168.11|166.11|168.39|166.39|168.39|166.39|168.11|166.11|0
1642682360000|2022-01-20 12:39:20|168.25|166.25|168.25|166.25|168.25|166.25|168.25|166.25|0
1642682370000|2022-01-20 12:39:30|168.24|166.24|168.39|166.39|168.39|166.39|168.24|166.24|0
1642682380000|2022-01-20 12:39:40|168.24|166.24|168.45|166.45|168.45|166.45|168.24|166.24|0
1642682390000|2022-01-20 12:39:50|168.38|166.38|168.17|166.17|168.38|166.38|167.96|165.96|0
1642682400000|2022-01-20 12:40:00|168.1|166.1|168.1|166.1|168.1|166.1|168.1|166.1|0
1642682410000|2022-01-20 12:40:10|167.96|165.96|167.54|165.54|167.96|165.96|167.54|165.54|0
1642682420000|2022-01-20 12:40:20|167.68|165.68|167.54|165.54|167.68|165.68|167.4|165.4|0
1642682430000|2022-01-20 12:40:30|167.68|165.68|167.68|165.68|167.68|165.68|167.68|165.68|0
1642682440000|2022-01-20 12:40:40|167.61|165.61|167.4|165.4|167.68|165.68|167.4|165.4|0
1642682450000|2022-01-20 12:40:50|167.12|165.12|166.85|164.85|167.12|165.12|166.85|164.85|0
1642682460000|2022-01-20 12:41:00|166.98|164.98|167.4|165.4|167.54|165.54|166.98|164.98|0
1642682470000|2022-01-20 12:41:10|167.12|165.12|167.4|165.4|167.4|165.4|167.12|165.12|0
1642682480000|2022-01-20 12:41:20|167.26|165.26|166.71|164.71|167.26|165.26|166.71|164.71|0
1642682490000|2022-01-20 12:41:30|166.57|164.57|166.84|164.84|166.84|164.84|166.57|164.57|0
1642682500000|2022-01-20 12:41:40|166.7|164.7|166.57|164.57|166.7|164.7|166.57|164.57|0
1642682510000|2022-01-20 12:41:50|166.7|164.7|166.57|164.57|166.7|164.7|166.57|164.57|0
1642682520000|2022-01-20 12:42:00|166.7|164.7|166.57|164.57|166.84|164.84|166.57|164.57|0
1642682530000|2022-01-20 12:42:10|166.63|164.63|166.56|164.56|166.7|164.7|166.56|164.56|0
1642682540000|2022-01-20 12:42:20|166.7|164.7|166.84|164.84|166.84|164.84|166.56|164.56|0
1642682550000|2022-01-20 12:42:30|166.98|164.98|166.7|164.7|166.98|164.98|166.56|164.56|0
1642682560000|2022-01-20 12:42:40|166.98|164.98|166.84|164.84|166.98|164.98|166.84|164.84|0
1642682570000|2022-01-20 12:42:50|166.98|164.98|166.98|164.98|166.98|164.98|166.84|164.84|0
1642682580000|2022-01-20 12:43:00|167.12|165.12|167.26|165.26|167.26|165.26|167.12|165.12|0
1642682600000|2022-01-20 12:43:20|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1642682610000|2022-01-20 12:43:30|166.98|164.98|166.7|164.7|166.98|164.98|166.7|164.7|0
1642682620000|2022-01-20 12:43:40|166.56|164.56|166.56|164.56|166.56|164.56|166.56|164.56|0
1642682630000|2022-01-20 12:43:50|166.7|164.7|166.56|164.56|166.7|164.7|166.56|164.56|0
1642682640000|2022-01-20 12:44:00|166.42|164.42|166.42|164.42|166.42|164.42|166.42|164.42|0
1642682650000|2022-01-20 12:44:10|166.07|164.07|166.01|164.01|166.15|164.15|166.01|164.01|0
1642682660000|2022-01-20 12:44:20|166.15|164.15|166.28|164.28|166.28|164.28|166.15|164.15|0
1642682670000|2022-01-20 12:44:30|166.15|164.15|165.93|163.93|166.15|164.15|165.87|163.87|0
1642682680000|2022-01-20 12:44:40|166.01|164.01|166.42|164.42|166.42|164.42|166.01|164.01|0
1642682690000|2022-01-20 12:44:50|166.28|164.28|166.7|164.7|166.7|164.7|166.28|164.28|0
1642682700000|2022-01-20 12:45:00|166.84|164.84|166.56|164.56|166.84|164.84|166.56|164.56|0
1642682710000|2022-01-20 12:45:10|166.42|164.42|166.56|164.56|166.56|164.56|166.42|164.42|0
1642682720000|2022-01-20 12:45:20|166.42|164.42|166.7|164.7|166.7|164.7|166.42|164.42|0
1642682730000|2022-01-20 12:45:30|166.56|164.56|166.84|164.84|166.84|164.84|166.56|164.56|0
1642682740000|2022-01-20 12:45:40|166.7|164.7|166.98|164.98|166.98|164.98|166.7|164.7|0
1642682750000|2022-01-20 12:45:50|167.12|165.12|166.98|164.98|167.12|165.12|166.98|164.98|0
1642682760000|2022-01-20 12:46:00|167.12|165.12|166.98|164.98|167.12|165.12|166.98|164.98|0
1642682770000|2022-01-20 12:46:10|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1642682780000|2022-01-20 12:46:20|166.98|164.98|167.12|165.12|167.12|165.12|166.98|164.98|0
1642682800000|2022-01-20 12:46:40|166.98|164.98|166.84|164.84|166.98|164.98|166.84|164.84|0
1642682810000|2022-01-20 12:46:50|166.7|164.7|166.7|164.7|166.7|164.7|166.56|164.56|0
1642682820000|2022-01-20 12:47:00|166.56|164.56|166.7|164.7|166.7|164.7|166.56|164.56|0
1642682840000|2022-01-20 12:47:20|166.91|164.91|166.98|164.98|166.98|164.98|166.91|164.91|0
1642682880000|2022-01-20 12:48:00|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1642682890000|2022-01-20 12:48:10|166.98|164.98|166.98|164.98|166.98|164.98|166.98|164.98|0
1642682900000|2022-01-20 12:48:20|166.84|164.84|166.84|164.84|166.98|164.98|166.84|164.84|0
1642682910000|2022-01-20 12:48:30|166.98|164.98|166.98|164.98|166.98|164.98|166.98|164.98|0
1642682930000|2022-01-20 12:48:50|167.12|165.12|167.4|165.4|167.4|165.4|167.12|165.12|0
1642682940000|2022-01-20 12:49:00|167.26|165.26|167.26|165.26|167.26|165.26|167.26|165.26|0
1642682950000|2022-01-20 12:49:10|167.4|165.4|167.4|165.4|167.4|165.4|167.4|165.4|0
1642682960000|2022-01-20 12:49:20|167.54|165.54|167.68|165.68|167.68|165.68|167.54|165.54|0
1642682970000|2022-01-20 12:49:30|167.96|165.96|168.1|166.1|168.1|166.1|167.96|165.96|0
1642682980000|2022-01-20 12:49:40|167.96|165.96|168.24|166.24|168.24|166.24|167.96|165.96|0
1642682990000|2022-01-20 12:49:50|168.1|166.1|167.68|165.68|168.1|166.1|167.68|165.68|0
1642683000000|2022-01-20 12:50:00|167.54|165.54|167.26|165.26|167.54|165.54|167.26|165.26|0
1642683020000|2022-01-20 12:50:20|167.4|165.4|167.4|165.4|167.4|165.4|167.4|165.4|0
1642683030000|2022-01-20 12:50:30|167.26|165.26|167.4|165.4|167.4|165.4|167.12|165.12|0
1642683040000|2022-01-20 12:50:40|167.53|165.53|167.4|165.4|167.53|165.53|167.4|165.4|0
1642683050000|2022-01-20 12:50:50|167.39|165.39|167.39|165.39|167.39|165.39|167.39|165.39|0
1642683060000|2022-01-20 12:51:00|167.26|165.26|167.39|165.39|167.39|165.39|167.18|165.18|0
1642683070000|2022-01-20 12:51:10|167.53|165.53|167.39|165.39|167.53|165.53|167.39|165.39|0
1642683080000|2022-01-20 12:51:20|167.25|165.25|167.39|165.39|167.39|165.39|167.25|165.25|0
1642683090000|2022-01-20 12:51:30|167.32|165.32|167.39|165.39|167.39|165.39|167.25|165.25|0
1642683110000|2022-01-20 12:51:50|167.53|165.53|167.53|165.53|167.53|165.53|167.53|165.53|0
1642683130000|2022-01-20 12:52:10|167.39|165.39|167.39|165.39|167.39|165.39|167.39|165.39|0
1642683140000|2022-01-20 12:52:20|167.25|165.25|167.25|165.25|167.25|165.25|167.25|165.25|0
1642683150000|2022-01-20 12:52:30|167.53|165.53|167.53|165.53|167.53|165.53|167.53|165.53|0
1642683170000|2022-01-20 12:52:50|167.39|165.39|167.25|165.25|167.39|165.39|167.25|165.25|0
1642683180000|2022-01-20 12:53:00|167.39|165.39|167.53|165.53|167.53|165.53|167.39|165.39|0
1642683190000|2022-01-20 12:53:10|167.67|165.67|167.67|165.67|167.67|165.67|167.67|165.67|0
1642683200000|2022-01-20 12:53:20|167.53|165.53|167.81|165.81|167.81|165.81|167.53|165.53|0
1642683210000|2022-01-20 12:53:30|168.16|166.16|167.81|165.81|168.16|166.16|167.81|165.81|0
1642683220000|2022-01-20 12:53:40|167.74|165.74|167.81|165.81|167.81|165.81|167.74|165.74|0
1642683230000|2022-01-20 12:53:50|167.95|165.95|167.81|165.81|167.95|165.95|167.81|165.81|0
1642683240000|2022-01-20 12:54:00|167.88|165.88|167.88|165.88|167.88|165.88|167.88|165.88|0
1642683250000|2022-01-20 12:54:10|167.81|165.81|167.81|165.81|167.81|165.81|167.67|165.67|0
1642683260000|2022-01-20 12:54:20|167.95|165.95|167.95|165.95|167.95|165.95|167.95|165.95|0
1642683270000|2022-01-20 12:54:30|168.09|166.09|168.09|166.09|168.09|166.09|168.09|166.09|0
1642683280000|2022-01-20 12:54:40|168.23|166.23|168.23|166.23|168.23|166.23|168.09|166.09|0
1642683290000|2022-01-20 12:54:50|167.95|165.95|168.09|166.09|168.09|166.09|167.95|165.95|0
1642683300000|2022-01-20 12:55:00|167.95|165.95|168.09|166.09|168.09|166.09|167.95|165.95|0
1642683310000|2022-01-20 12:55:10|168.23|166.23|168.09|166.09|168.23|166.23|168.09|166.09|0
1642683320000|2022-01-20 12:55:20|167.95|165.95|167.95|165.95|167.95|165.95|167.81|165.81|0
1642683330000|2022-01-20 12:55:30|167.81|165.81|167.81|165.81|167.81|165.81|167.81|165.81|0
1642683340000|2022-01-20 12:55:40|167.95|165.95|167.88|165.88|167.95|165.95|167.88|165.88|0
1642683350000|2022-01-20 12:55:50|167.95|165.95|167.95|165.95|167.95|165.95|167.95|165.95|0
1642683360000|2022-01-20 12:56:00|167.81|165.81|167.95|165.95|167.95|165.95|167.81|165.81|0
1642683370000|2022-01-20 12:56:10|168.02|166.02|168.09|166.09|168.09|166.09|168.02|166.02|0
1642683380000|2022-01-20 12:56:20|168.23|166.23|168.09|166.09|168.23|166.23|168.09|166.09|0
1642683400000|2022-01-20 12:56:40|168.02|166.02|168.09|166.09|168.09|166.09|168.02|166.02|0
1642683420000|2022-01-20 12:57:00|167.95|165.95|167.95|165.95|167.95|165.95|167.95|165.95|0
1642683440000|2022-01-20 12:57:20|167.81|165.81|168.09|166.09|168.09|166.09|167.81|165.81|0
1642683450000|2022-01-20 12:57:30|167.95|165.95|167.95|165.95|168.02|166.02|167.95|165.95|0
1642683460000|2022-01-20 12:57:40|168.09|166.09|168.23|166.23|168.23|166.23|168.09|166.09|0
1642683470000|2022-01-20 12:57:50|168.37|166.37|168.51|166.51|168.51|166.51|168.37|166.37|0
1642683480000|2022-01-20 12:58:00|168.37|166.37|168.37|166.37|168.44|166.44|168.37|166.37|0
1642683490000|2022-01-20 12:58:10|168.51|166.51|168.65|166.65|168.65|166.65|168.44|166.44|0
1642683500000|2022-01-20 12:58:20|168.79|166.79|168.79|166.79|168.93|166.93|168.79|166.79|0
1642683510000|2022-01-20 12:58:30|168.86|166.86|168.65|166.65|168.86|166.86|168.65|166.65|0
1642683520000|2022-01-20 12:58:40|168.58|166.58|168.79|166.79|168.79|166.79|168.51|166.51|0
1642683530000|2022-01-20 12:58:50|169.07|167.07|169.07|167.07|169.07|167.07|169.07|167.07|0
1642683540000|2022-01-20 12:59:00|168.93|166.93|168.93|166.93|168.93|166.93|168.79|166.79|0
1642683550000|2022-01-20 12:59:10|168.79|166.79|168.79|166.79|168.79|166.79|168.79|166.79|0
1642683560000|2022-01-20 12:59:20|168.93|166.93|168.79|166.79|168.93|166.93|168.79|166.79|0
1642683580000|2022-01-20 12:59:40|168.93|166.93|168.93|166.93|168.93|166.93|168.93|166.93|0
1642683590000|2022-01-20 12:59:50|168.79|166.79|168.65|166.65|168.79|166.79|168.65|166.65|0
1642683600000|2022-01-20 13:00:00|168.37|166.37|168.37|166.37|168.37|166.37|168.37|166.37|0
1642683610000|2022-01-20 13:00:10|168.23|166.23|167.81|165.81|168.23|166.23|167.81|165.81|0
1642683620000|2022-01-20 13:00:20|167.67|165.67|167.39|165.39|167.67|165.67|167.39|165.39|0
1642683630000|2022-01-20 13:00:30|167.31|165.31|166.83|164.83|167.31|165.31|166.83|164.83|0
1642683640000|2022-01-20 13:00:40|166.69|164.69|166.69|164.69|166.69|164.69|166.55|164.55|0
1642683650000|2022-01-20 13:00:50|166.55|164.55|166.97|164.97|166.97|164.97|166.55|164.55|0
1642683660000|2022-01-20 13:01:00|166.83|164.83|167.39|165.39|167.39|165.39|166.83|164.83|0
1642683670000|2022-01-20 13:01:10|167.11|165.11|166.97|164.97|167.11|165.11|166.97|164.97|0
1642683680000|2022-01-20 13:01:20|167.25|165.25|167.53|165.53|167.53|165.53|167.25|165.25|0
1642683710000|2022-01-20 13:01:50|167.67|165.67|167.53|165.53|167.67|165.67|167.53|165.53|0
1642683720000|2022-01-20 13:02:00|167.59|165.59|167.52|165.52|167.94|165.94|167.52|165.52|0
1642683730000|2022-01-20 13:02:10|167.66|165.66|167.66|165.66|167.66|165.66|167.66|165.66|0
1642683750000|2022-01-20 13:02:30|167.52|165.52|167.24|165.24|167.52|165.52|167.24|165.24|0
1642683760000|2022-01-20 13:02:40|167.52|165.52|167.66|165.66|167.66|165.66|167.52|165.52|0
1642683780000|2022-01-20 13:03:00|167.73|165.73|167.94|165.94|168.08|166.08|167.73|165.73|0
1642683790000|2022-01-20 13:03:10|167.8|165.8|167.8|165.8|167.8|165.8|167.8|165.8|0
1642683800000|2022-01-20 13:03:20|167.66|165.66|167.66|165.66|167.66|165.66|167.66|165.66|0
1642683810000|2022-01-20 13:03:30|167.94|165.94|167.8|165.8|167.94|165.94|167.8|165.8|0
1642683820000|2022-01-20 13:03:40|167.94|165.94|167.8|165.8|167.94|165.94|167.8|165.8|0
1642683830000|2022-01-20 13:03:50|167.94|165.94|167.94|165.94|167.94|165.94|167.94|165.94|0
1642683840000|2022-01-20 13:04:00|167.8|165.8|167.8|165.8|167.8|165.8|167.8|165.8|0
1642683850000|2022-01-20 13:04:10|167.94|165.94|167.94|165.94|167.94|165.94|167.94|165.94|0
1642683860000|2022-01-20 13:04:20|168.08|166.08|167.94|165.94|168.08|166.08|167.94|165.94|0
1642683870000|2022-01-20 13:04:30|168.08|166.08|168.08|166.08|168.08|166.08|168.08|166.08|0
1642683880000|2022-01-20 13:04:40|168.36|166.36|168.36|166.36|168.36|166.36|168.36|166.36|0
1642683900000|2022-01-20 13:05:00|168.22|166.22|168.08|166.08|168.22|166.22|168.08|166.08|0
1642683910000|2022-01-20 13:05:10|167.94|165.94|167.94|165.94|167.94|165.94|167.94|165.94|0
1642683940000|2022-01-20 13:05:40|167.8|165.8|167.94|165.94|167.94|165.94|167.8|165.8|0
1642683950000|2022-01-20 13:05:50|167.8|165.8|167.8|165.8|167.8|165.8|167.8|165.8|0
1642683960000|2022-01-20 13:06:00|167.66|165.66|167.87|165.87|167.87|165.87|167.66|165.66|0
1642683970000|2022-01-20 13:06:10|167.94|165.94|168.08|166.08|168.08|166.08|167.94|165.94|0
1642683980000|2022-01-20 13:06:20|168.22|166.22|168.22|166.22|168.22|166.22|168.22|166.22|0
1642683990000|2022-01-20 13:06:30|168.36|166.36|168.36|166.36|168.36|166.36|168.36|166.36|0
1642684000000|2022-01-20 13:06:40|168.22|166.22|168.22|166.22|168.22|166.22|168.22|166.22|0
1642684010000|2022-01-20 13:06:50|168.36|166.36|168.5|166.5|168.5|166.5|168.36|166.36|0
1642684020000|2022-01-20 13:07:00|168.36|166.36|168.08|166.08|168.36|166.36|168.08|166.08|0
1642684030000|2022-01-20 13:07:10|167.94|165.94|168.22|166.22|168.22|166.22|167.94|165.94|0
1642684040000|2022-01-20 13:07:20|168.36|166.36|168.36|166.36|168.36|166.36|168.22|166.22|0
1642684050000|2022-01-20 13:07:30|168.22|166.22|168.36|166.36|168.36|166.36|168.22|166.22|0
1642684060000|2022-01-20 13:07:40|168.22|166.22|168.22|166.22|168.22|166.22|168.22|166.22|0
1642684070000|2022-01-20 13:07:50|168.08|166.08|168.08|166.08|168.22|166.22|168.08|166.08|0
1642684080000|2022-01-20 13:08:00|167.94|165.94|168.22|166.22|168.36|166.36|167.94|165.94|0
1642684090000|2022-01-20 13:08:10|168.08|166.08|168.08|166.08|168.08|166.08|168.08|166.08|0
1642684110000|2022-01-20 13:08:30|167.52|165.52|167.52|165.52|167.52|165.52|167.52|165.52|0
1642684120000|2022-01-20 13:08:40|167.38|165.38|167.38|165.38|167.38|165.38|167.38|165.38|0
1642684130000|2022-01-20 13:08:50|167.52|165.52|167.52|165.52|167.52|165.52|167.52|165.52|0
1642684150000|2022-01-20 13:09:10|167.8|165.8|167.94|165.94|167.94|165.94|167.8|165.8|0
1642684160000|2022-01-20 13:09:20|167.8|165.8|167.94|165.94|167.94|165.94|167.8|165.8|0
1642684170000|2022-01-20 13:09:30|168.08|166.08|168.22|166.22|168.22|166.22|168.08|166.08|0
1642684180000|2022-01-20 13:09:40|168.29|166.29|168.36|166.36|168.36|166.36|168.29|166.29|0
1642684190000|2022-01-20 13:09:50|168.22|166.22|168.36|166.36|168.36|166.36|168.22|166.22|0
1642684210000|2022-01-20 13:10:10|168.5|166.5|168.64|166.64|168.64|166.64|168.43|166.43|0
1642684220000|2022-01-20 13:10:20|168.5|166.5|168.71|166.71|168.71|166.71|168.5|166.5|0
1642684230000|2022-01-20 13:10:30|168.64|166.64|168.22|166.22|168.64|166.64|168.22|166.22|0
1642684240000|2022-01-20 13:10:40|168.08|166.08|167.86|165.86|168.08|166.08|167.86|165.86|0
1642684250000|2022-01-20 13:10:50|167.52|165.52|167.8|165.8|167.8|165.8|167.52|165.52|0
1642684260000|2022-01-20 13:11:00|167.66|165.66|167.66|165.66|167.8|165.8|167.66|165.66|0
1642684270000|2022-01-20 13:11:10|167.52|165.52|167.52|165.52|167.52|165.52|167.52|165.52|0
1642684280000|2022-01-20 13:11:20|167.58|165.58|167.38|165.38|167.58|165.58|167.38|165.38|0
1642684290000|2022-01-20 13:11:30|167.52|165.52|167.52|165.52|167.52|165.52|167.52|165.52|0
1642684310000|2022-01-20 13:11:50|167.66|165.66|167.38|165.38|167.66|165.66|167.38|165.38|0
1642684320000|2022-01-20 13:12:00|167.24|165.24|167.24|165.24|167.24|165.24|167.24|165.24|0
1642684330000|2022-01-20 13:12:10|167.1|165.1|167.1|165.1|167.24|165.24|167.1|165.1|0
1642684340000|2022-01-20 13:12:20|166.96|164.96|166.96|164.96|167.1|165.1|166.96|164.96|0
1642684350000|2022-01-20 13:12:30|167.1|165.1|167.02|165.02|167.1|165.1|166.96|164.96|0
1642684360000|2022-01-20 13:12:40|167.1|165.1|167.52|165.52|167.52|165.52|167.1|165.1|0
1642684370000|2022-01-20 13:12:50|167.38|165.38|167.24|165.24|167.38|165.38|167.24|165.24|0
1642684380000|2022-01-20 13:13:00|167.38|165.38|167.52|165.52|167.52|165.52|167.38|165.38|0
1642684400000|2022-01-20 13:13:20|167.38|165.38|167.51|165.51|167.51|165.51|167.38|165.38|0
1642684410000|2022-01-20 13:13:30|167.93|165.93|167.93|165.93|167.93|165.93|167.93|165.93|0
1642684420000|2022-01-20 13:13:40|167.79|165.79|167.79|165.79|167.79|165.79|167.79|165.79|0
1642684430000|2022-01-20 13:13:50|167.93|165.93|167.93|165.93|167.93|165.93|167.93|165.93|0
1642684440000|2022-01-20 13:14:00|167.79|165.79|168|166|168|166|167.79|165.79|0
1642684450000|2022-01-20 13:14:10|167.93|165.93|167.93|165.93|168.07|166.07|167.93|165.93|0
1642684470000|2022-01-20 13:14:30|168.07|166.07|168.21|166.21|168.21|166.21|168.07|166.07|0
1642684480000|2022-01-20 13:14:40|168.49|166.49|168.63|166.63|168.63|166.63|168.49|166.49|0
1642684490000|2022-01-20 13:14:50|168.78|166.78|168.78|166.78|168.78|166.78|168.78|166.78|0
1642684500000|2022-01-20 13:15:00|168.63|166.63|168.77|166.77|168.77|166.77|168.63|166.63|0
1642684510000|2022-01-20 13:15:10|168.63|166.63|168.77|166.77|168.77|166.77|168.63|166.63|0
1642684520000|2022-01-20 13:15:20|168.63|166.63|168.63|166.63|168.77|166.77|168.63|166.63|0
1642684530000|2022-01-20 13:15:30|168.77|166.77|168.92|166.92|168.92|166.92|168.77|166.77|0
1642684540000|2022-01-20 13:15:40|168.91|166.91|169.06|167.06|169.2|167.2|168.91|166.91|0
1642684550000|2022-01-20 13:15:50|168.91|166.91|168.91|166.91|168.91|166.91|168.91|166.91|0
1642684560000|2022-01-20 13:16:00|168.77|166.77|168.77|166.77|168.91|166.91|168.77|166.77|0
1642684570000|2022-01-20 13:16:10|168.63|166.63|168.35|166.35|168.63|166.63|168.35|166.35|0
1642684580000|2022-01-20 13:16:20|167.93|165.93|167.79|165.79|167.93|165.93|167.79|165.79|0
1642684590000|2022-01-20 13:16:30|167.86|165.86|167.79|165.79|167.93|165.93|167.79|165.79|0
1642684610000|2022-01-20 13:16:50|167.65|165.65|167.93|165.93|167.93|165.93|167.65|165.65|0
1642684620000|2022-01-20 13:17:00|167.79|165.79|167.65|165.65|167.79|165.79|167.65|165.65|0
1642684630000|2022-01-20 13:17:10|167.93|165.93|167.93|165.93|167.93|165.93|167.79|165.79|0
1642684640000|2022-01-20 13:17:20|167.79|165.79|167.51|165.51|167.79|165.79|167.51|165.51|0
1642684650000|2022-01-20 13:17:30|167.65|165.65|167.65|165.65|167.65|165.65|167.65|165.65|0
1642684660000|2022-01-20 13:17:40|167.79|165.79|167.65|165.65|167.79|165.79|167.65|165.65|0
1642684710000|2022-01-20 13:18:30|167.79|165.79|167.79|165.79|167.79|165.79|167.79|165.79|0
1642684720000|2022-01-20 13:18:40|167.65|165.65|167.65|165.65|167.65|165.65|167.65|165.65|0
1642684730000|2022-01-20 13:18:50|167.79|165.79|167.93|165.93|167.93|165.93|167.79|165.79|0
1642684740000|2022-01-20 13:19:00|167.79|165.79|167.79|165.79|167.79|165.79|167.79|165.79|0
1642684760000|2022-01-20 13:19:20|167.65|165.65|167.79|165.79|167.79|165.79|167.65|165.65|0
1642684770000|2022-01-20 13:19:30|167.93|165.93|167.79|165.79|167.93|165.93|167.79|165.79|0
1642684780000|2022-01-20 13:19:40|167.65|165.65|167.79|165.79|167.79|165.79|167.65|165.65|0
1642684790000|2022-01-20 13:19:50|167.65|165.65|167.79|165.79|167.79|165.79|167.65|165.65|0
1642684800000|2022-01-20 13:20:00|167.65|165.65|167.51|165.51|167.65|165.65|167.37|165.37|0
1642684810000|2022-01-20 13:20:10|167.23|165.23|167.37|165.37|167.37|165.37|167.23|165.23|0
1642684820000|2022-01-20 13:20:20|167.79|165.79|167.65|165.65|167.79|165.79|167.65|165.65|0
1642684830000|2022-01-20 13:20:30|167.79|165.79|167.79|165.79|167.79|165.79|167.65|165.65|0
1642684840000|2022-01-20 13:20:40|167.65|165.65|167.51|165.51|167.65|165.65|167.51|165.51|0
1642684850000|2022-01-20 13:20:50|167.65|165.65|167.79|165.79|167.79|165.79|167.65|165.65|0
1642684860000|2022-01-20 13:21:00|167.65|165.65|167.51|165.51|167.65|165.65|167.51|165.51|0
1642684870000|2022-01-20 13:21:10|167.65|165.65|167.65|165.65|167.79|165.79|167.65|165.65|0
1642684880000|2022-01-20 13:21:20|167.79|165.79|167.79|165.79|167.79|165.79|167.79|165.79|0
1642684910000|2022-01-20 13:21:50|167.93|165.93|167.93|165.93|167.93|165.93|167.93|165.93|0
1642684920000|2022-01-20 13:22:00|168.07|166.07|168.21|166.21|168.21|166.21|168.07|166.07|0
1642684930000|2022-01-20 13:22:10|168.07|166.07|167.93|165.93|168.07|166.07|167.79|165.79|0
1642684980000|2022-01-20 13:23:00|167.79|165.79|167.79|165.79|167.79|165.79|167.79|165.79|0
1642684990000|2022-01-20 13:23:10|167.65|165.65|167.51|165.51|167.65|165.65|167.51|165.51|0
1642685010000|2022-01-20 13:23:30|167.65|165.65|167.65|165.65|167.65|165.65|167.65|165.65|0
1642685020000|2022-01-20 13:23:40|167.79|165.79|167.65|165.65|167.79|165.79|167.65|165.65|0
1642685030000|2022-01-20 13:23:50|167.51|165.51|167.51|165.51|167.51|165.51|167.51|165.51|0
1642685040000|2022-01-20 13:24:00|167.65|165.65|167.65|165.65|167.65|165.65|167.65|165.65|0
1642685050000|2022-01-20 13:24:10|167.93|165.93|167.93|165.93|167.93|165.93|167.93|165.93|0
1642685060000|2022-01-20 13:24:20|167.85|165.85|167.79|165.79|167.85|165.85|167.79|165.79|0
1642685070000|2022-01-20 13:24:30|167.93|165.93|167.78|165.78|167.93|165.93|167.78|165.78|0
1642685080000|2022-01-20 13:24:40|167.71|165.71|167.64|165.64|167.71|165.71|167.64|165.64|0
1642685090000|2022-01-20 13:24:50|167.78|165.78|167.78|165.78|167.78|165.78|167.78|165.78|0
1642685100000|2022-01-20 13:25:00|167.64|165.64|167.09|165.09|167.64|165.64|167.09|165.09|0
1642685110000|2022-01-20 13:25:10|167.36|165.36|167.5|165.5|167.5|165.5|167.36|165.36|0
1642685120000|2022-01-20 13:25:20|167.36|165.36|167.22|165.22|167.36|165.36|167.22|165.22|0
1642685130000|2022-01-20 13:25:30|167.09|165.09|167.36|165.36|167.36|165.36|167.09|165.09|0
1642685140000|2022-01-20 13:25:40|167.5|165.5|167.64|165.64|167.64|165.64|167.5|165.5|0
1642685150000|2022-01-20 13:25:50|167.78|165.78|167.78|165.78|167.78|165.78|167.78|165.78|0
1642685160000|2022-01-20 13:26:00|167.92|165.92|167.78|165.78|167.92|165.92|167.64|165.64|0
1642685170000|2022-01-20 13:26:10|167.64|165.64|167.64|165.64|167.64|165.64|167.64|165.64|0
1642685180000|2022-01-20 13:26:20|167.78|165.78|167.78|165.78|167.78|165.78|167.78|165.78|0
1642685190000|2022-01-20 13:26:30|167.92|165.92|168.06|166.06|168.06|166.06|167.92|165.92|0
1642685200000|2022-01-20 13:26:40|167.92|165.92|167.92|165.92|167.92|165.92|167.78|165.78|0
1642685220000|2022-01-20 13:27:00|168.06|166.06|168.2|166.2|168.2|166.2|168.06|166.06|0
1642685230000|2022-01-20 13:27:10|168.06|166.06|168.2|166.2|168.2|166.2|168.06|166.06|0
1642685240000|2022-01-20 13:27:20|168.06|166.06|167.92|165.92|168.06|166.06|167.78|165.78|0
1642685250000|2022-01-20 13:27:30|168.06|166.06|168.06|166.06|168.06|166.06|168.06|166.06|0
1642685260000|2022-01-20 13:27:40|167.78|165.78|167.78|165.78|167.78|165.78|167.78|165.78|0
1642685270000|2022-01-20 13:27:50|167.5|165.5|167.36|165.36|167.5|165.5|167.36|165.36|0
1642685280000|2022-01-20 13:28:00|167.22|165.22|167.22|165.22|167.22|165.22|167.22|165.22|0
1642685290000|2022-01-20 13:28:10|167.5|165.5|167.64|165.64|167.64|165.64|167.5|165.5|0
1642685300000|2022-01-20 13:28:20|167.5|165.5|167.36|165.36|167.5|165.5|167.36|165.36|0
1642685310000|2022-01-20 13:28:30|167.22|165.22|167.36|165.36|167.36|165.36|167.22|165.22|0
1642685320000|2022-01-20 13:28:40|167.22|165.22|167.64|165.64|167.64|165.64|167.22|165.22|0
1642685330000|2022-01-20 13:28:50|168.34|166.34|168.2|166.2|168.34|166.34|168.2|166.2|0
1642685340000|2022-01-20 13:29:00|168.48|166.48|168.62|166.62|168.62|166.62|168.48|166.48|0
1642685350000|2022-01-20 13:29:10|168.76|166.76|168.76|166.76|168.76|166.76|168.76|166.76|0
1642685360000|2022-01-20 13:29:20|168.9|166.9|169.04|167.04|169.04|167.04|168.9|166.9|0
1642685370000|2022-01-20 13:29:30|168.9|166.9|168.9|166.9|168.9|166.9|168.9|166.9|0
1642685380000|2022-01-20 13:29:40|169.04|167.04|169.18|167.18|169.18|167.18|169.04|167.04|0
1642685390000|2022-01-20 13:29:50|169.04|167.04|169.04|167.04|169.04|167.04|169.04|167.04|0
1642685400000|2022-01-20 13:30:00|169.18|167.18|169.11|167.11|169.18|167.18|169.04|167.04|0
1642685410000|2022-01-20 13:30:10|169.18|167.18|169.04|167.04|169.18|167.18|169.04|167.04|0
1642685420000|2022-01-20 13:30:20|169.18|167.18|169.89|167.89|169.89|167.89|169.18|167.18|0
1642685430000|2022-01-20 13:30:30|169.61|167.61|169.75|167.75|169.75|167.75|169.61|167.61|0
1642685440000|2022-01-20 13:30:40|169.61|167.61|169.75|167.75|169.75|167.75|169.61|167.61|0
1642685450000|2022-01-20 13:30:50|169.61|167.61|169.75|167.75|169.75|167.75|169.61|167.61|0
1642685460000|2022-01-20 13:31:00|169.6|167.6|169.18|167.18|169.6|167.6|169.18|167.18|0
1642685470000|2022-01-20 13:31:10|169.04|167.04|168.76|166.76|169.04|167.04|168.76|166.76|0
1642685480000|2022-01-20 13:31:20|168.9|166.9|169.18|167.18|169.18|167.18|168.9|166.9|0
1642685490000|2022-01-20 13:31:30|169.32|167.32|169.46|167.46|169.46|167.46|169.32|167.32|0
1642685500000|2022-01-20 13:31:40|169.75|167.75|169.89|167.89|169.89|167.89|169.75|167.75|0
1642685510000|2022-01-20 13:31:50|170.17|168.17|170.87|168.87|170.87|168.87|170.17|168.17|0
1642685520000|2022-01-20 13:32:00|170.94|168.94|171.3|169.3|171.3|169.3|170.59|168.59|0
1642685530000|2022-01-20 13:32:10|171.02|169.02|171.16|169.16|171.16|169.16|171.02|169.02|0
1642685540000|2022-01-20 13:32:20|171.02|169.02|171.44|169.44|171.44|169.44|171.02|169.02|0
1642685550000|2022-01-20 13:32:30|171.58|169.58|172.15|170.15|172.15|170.15|171.58|169.58|0
1642685560000|2022-01-20 13:32:40|172.29|170.29|172.08|170.08|172.29|170.29|172.01|170.01|0
1642685570000|2022-01-20 13:32:50|172.15|170.15|172.29|170.29|172.29|170.29|172.15|170.15|0
1642685580000|2022-01-20 13:33:00|172.15|170.15|171.58|169.58|172.15|170.15|171.58|169.58|0
1642685590000|2022-01-20 13:33:10|171.72|169.72|171.72|169.72|171.72|169.72|171.72|169.72|0
1642685600000|2022-01-20 13:33:20|171.58|169.58|171.87|169.87|172.01|170.01|171.58|169.58|0
1642685610000|2022-01-20 13:33:30|172.01|170.01|172.01|170.01|172.01|170.01|172.01|170.01|0
1642685620000|2022-01-20 13:33:40|172.43|170.43|172.29|170.29|172.43|170.43|172.29|170.29|0
1642685640000|2022-01-20 13:34:00|172.43|170.43|172.43|170.43|172.43|170.43|172.29|170.29|0
1642685650000|2022-01-20 13:34:10|173|171|172.86|170.86|173.14|171.14|172.86|170.86|0
1642685660000|2022-01-20 13:34:20|173|171|173|171|173|171|172.86|170.86|0
1642685670000|2022-01-20 13:34:30|172.72|170.72|172.72|170.72|172.72|170.72|172.43|170.43|0
1642685680000|2022-01-20 13:34:40|172.86|170.86|172.86|170.86|173|171|172.72|170.72|0
1642685690000|2022-01-20 13:34:50|172.79|170.79|172.29|170.29|172.79|170.79|172.29|170.29|0
1642685700000|2022-01-20 13:35:00|172.15|170.15|171.86|169.86|172.15|170.15|171.86|169.86|0
1642685710000|2022-01-20 13:35:10|172.01|170.01|172.01|170.01|172.15|170.15|172.01|170.01|0
1642685720000|2022-01-20 13:35:20|172.15|170.15|172.01|170.01|172.15|170.15|172.01|170.01|0
1642685730000|2022-01-20 13:35:30|171.72|169.72|171.72|169.72|171.86|169.86|171.72|169.72|0
1642685740000|2022-01-20 13:35:40|171.79|169.79|171.86|169.86|171.86|169.86|171.79|169.79|0
1642685750000|2022-01-20 13:35:50|171.72|169.72|172.01|170.01|172.01|170.01|171.72|169.72|0
1642685760000|2022-01-20 13:36:00|172|170|171.72|169.72|172|170|171.72|169.72|0
1642685770000|2022-01-20 13:36:10|171.86|169.86|171.86|169.86|171.86|169.86|171.86|169.86|0
1642685780000|2022-01-20 13:36:20|171.72|169.72|171.51|169.51|171.72|169.72|171.51|169.51|0
1642685790000|2022-01-20 13:36:30|171.58|169.58|171.58|169.58|171.65|169.65|171.58|169.58|0
1642685800000|2022-01-20 13:36:40|171.51|169.51|171.5|169.5|171.51|169.51|171.44|169.44|0
1642685810000|2022-01-20 13:36:50|171.44|169.44|171.22|169.22|171.44|169.44|171.22|169.22|0
1642685820000|2022-01-20 13:37:00|171.15|169.15|170.73|168.73|171.15|169.15|170.73|168.73|0
1642685830000|2022-01-20 13:37:10|170.59|168.59|170.3|168.3|170.59|168.59|170.3|168.3|0
1642685840000|2022-01-20 13:37:20|170.45|168.45|170.3|168.3|170.45|168.45|170.16|168.16|0
1642685850000|2022-01-20 13:37:30|170.16|168.16|169.88|167.88|170.16|168.16|169.88|167.88|0
1642685860000|2022-01-20 13:37:40|169.6|167.6|169.88|167.88|169.88|167.88|169.6|167.6|0
1642685870000|2022-01-20 13:37:50|169.74|167.74|170.16|168.16|170.16|168.16|169.74|167.74|0
1642685880000|2022-01-20 13:38:00|170.02|168.02|169.88|167.88|170.02|168.02|169.88|167.88|0
1642685890000|2022-01-20 13:38:10|169.74|167.74|169.6|167.6|169.74|167.74|169.6|167.6|0
1642685900000|2022-01-20 13:38:20|169.46|167.46|169.46|167.46|169.46|167.46|169.32|167.32|0
1642685910000|2022-01-20 13:38:30|169.32|167.32|169.6|167.6|169.6|167.6|169.32|167.32|0
1642685920000|2022-01-20 13:38:40|169.46|167.46|169.88|167.88|169.88|167.88|169.46|167.46|0
1642685930000|2022-01-20 13:38:50|169.74|167.74|169.74|167.74|169.74|167.74|169.74|167.74|0
1642685940000|2022-01-20 13:39:00|169.81|167.81|169.88|167.88|169.88|167.88|169.6|167.6|0
1642685950000|2022-01-20 13:39:10|169.74|167.74|169.6|167.6|169.74|167.74|169.6|167.6|0
1642685960000|2022-01-20 13:39:20|169.74|167.74|170.02|168.02|170.02|168.02|169.74|167.74|0
1642685970000|2022-01-20 13:39:30|170.16|168.16|170.16|168.16|170.16|168.16|170.16|168.16|0
1642685980000|2022-01-20 13:39:40|170.3|168.3|170.3|168.3|170.44|168.44|170.16|168.16|0
1642685990000|2022-01-20 13:39:50|169.1|167.1|169.24|167.24|169.24|167.24|168.82|166.82|0
1642686000000|2022-01-20 13:40:00|169.1|167.1|168.68|166.68|169.1|167.1|168.68|166.68|0
1642686010000|2022-01-20 13:40:10|168.39|166.39|168.96|166.96|168.96|166.96|168.39|166.39|0
1642686020000|2022-01-20 13:40:20|168.82|166.82|168.82|166.82|168.96|166.96|168.82|166.82|0
1642686030000|2022-01-20 13:40:30|168.96|166.96|168.96|166.96|168.96|166.96|168.82|166.82|0
1642686040000|2022-01-20 13:40:40|169.1|167.1|168.96|166.96|169.1|167.1|168.96|166.96|0
1642686050000|2022-01-20 13:40:50|169.1|167.1|168.96|166.96|169.1|167.1|168.96|166.96|0
1642686060000|2022-01-20 13:41:00|169.1|167.1|169.24|167.24|169.24|167.24|169.1|167.1|0
1642686070000|2022-01-20 13:41:10|169.1|167.1|169.31|167.31|169.31|167.31|169.1|167.1|0
1642686080000|2022-01-20 13:41:20|169.38|167.38|169.38|167.38|169.52|167.52|169.38|167.38|0
1642686090000|2022-01-20 13:41:30|169.52|167.52|169.66|167.66|169.66|167.66|169.38|167.38|0
1642686100000|2022-01-20 13:41:40|169.52|167.52|169.66|167.66|169.66|167.66|169.52|167.52|0
1642686110000|2022-01-20 13:41:50|169.52|167.52|169.59|167.59|169.59|167.59|169.52|167.52|0
1642686120000|2022-01-20 13:42:00|169.66|167.66|169.52|167.52|169.66|167.66|169.52|167.52|0
1642686130000|2022-01-20 13:42:10|169.66|167.66|169.66|167.66|169.66|167.66|169.52|167.52|0
1642686140000|2022-01-20 13:42:20|169.8|167.8|169.95|167.95|169.95|167.95|169.8|167.8|0
1642686150000|2022-01-20 13:42:30|169.8|167.8|169.8|167.8|169.8|167.8|169.8|167.8|0
1642686170000|2022-01-20 13:42:50|169.66|167.66|169.8|167.8|169.8|167.8|169.66|167.66|0
1642686180000|2022-01-20 13:43:00|169.73|167.73|169.66|167.66|169.73|167.73|169.66|167.66|0
1642686190000|2022-01-20 13:43:10|169.8|167.8|169.95|167.95|169.95|167.95|169.66|167.66|0
1642686200000|2022-01-20 13:43:20|170.09|168.09|170.23|168.23|170.23|168.23|170.09|168.09|0
1642686210000|2022-01-20 13:43:30|170.09|168.09|169.8|167.8|170.09|168.09|169.8|167.8|0
1642686250000|2022-01-20 13:44:10|169.94|167.94|169.94|167.94|169.94|167.94|169.94|167.94|0
1642686260000|2022-01-20 13:44:20|170.09|168.09|169.94|167.94|170.09|168.09|169.94|167.94|0
1642686280000|2022-01-20 13:44:40|169.8|167.8|170.09|168.09|170.09|168.09|169.8|167.8|0
1642686300000|2022-01-20 13:45:00|170.23|168.23|169.8|167.8|170.23|168.23|169.8|167.8|0
1642686320000|2022-01-20 13:45:20|169.94|167.94|169.8|167.8|169.94|167.94|169.8|167.8|0
1642686330000|2022-01-20 13:45:30|169.94|167.94|169.94|167.94|169.94|167.94|169.94|167.94|0
1642686340000|2022-01-20 13:45:40|169.8|167.8|169.94|167.94|169.94|167.94|169.8|167.8|0
1642686350000|2022-01-20 13:45:50|170.09|168.09|170.09|168.09|170.09|168.09|170.09|168.09|0
1642686360000|2022-01-20 13:46:00|170.08|168.08|169.94|167.94|170.08|168.08|169.94|167.94|0
1642686370000|2022-01-20 13:46:10|169.8|167.8|170.08|168.08|170.08|168.08|169.8|167.8|0
1642686380000|2022-01-20 13:46:20|170.23|168.23|170.23|168.23|170.23|168.23|170.15|168.15|0
1642686390000|2022-01-20 13:46:30|170.37|168.37|170.23|168.23|170.37|168.37|170.23|168.23|0
1642686400000|2022-01-20 13:46:40|170.37|168.37|170.37|168.37|170.37|168.37|170.37|168.37|0
1642686410000|2022-01-20 13:46:50|170.51|168.51|170.65|168.65|170.65|168.65|170.51|168.51|0
1642686430000|2022-01-20 13:47:10|170.79|168.79|171.08|169.08|171.08|169.08|170.79|168.79|0
1642686440000|2022-01-20 13:47:20|171.22|169.22|171.36|169.36|171.36|169.36|171.22|169.22|0
1642686450000|2022-01-20 13:47:30|171.22|169.22|171.5|169.5|171.5|169.5|171.22|169.22|0
1642686460000|2022-01-20 13:47:40|171.36|169.36|171.08|169.08|171.36|169.36|171.08|169.08|0
1642686470000|2022-01-20 13:47:50|170.79|168.79|170.65|168.65|170.79|168.79|170.65|168.65|0
1642686480000|2022-01-20 13:48:00|170.72|168.72|171.08|169.08|171.08|169.08|170.72|168.72|0
1642686490000|2022-01-20 13:48:10|170.93|168.93|170.79|168.79|170.93|168.93|170.79|168.79|0
1642686500000|2022-01-20 13:48:20|170.65|168.65|170.65|168.65|170.65|168.65|170.65|168.65|0
1642686520000|2022-01-20 13:48:40|170.72|168.72|170.65|168.65|170.72|168.72|170.65|168.65|0
1642686550000|2022-01-20 13:49:10|170.79|168.79|170.79|168.79|170.79|168.79|170.65|168.65|0
1642686560000|2022-01-20 13:49:20|170.65|168.65|170.79|168.79|170.79|168.79|170.65|168.65|0
1642686580000|2022-01-20 13:49:40|170.65|168.65|170.79|168.79|170.79|168.79|170.65|168.65|0
1642686590000|2022-01-20 13:49:50|170.65|168.65|170.65|168.65|170.65|168.65|170.65|168.65|0
1642686610000|2022-01-20 13:50:10|170.79|168.79|170.79|168.79|170.93|168.93|170.79|168.79|0
1642686620000|2022-01-20 13:50:20|170.93|168.93|170.93|168.93|170.93|168.93|170.93|168.93|0
1642686630000|2022-01-20 13:50:30|170.79|168.79|170.93|168.93|170.93|168.93|170.79|168.79|0
1642686640000|2022-01-20 13:50:40|171|169|171|169|171|169|171|169|0
1642686650000|2022-01-20 13:50:50|171.07|169.07|171.64|169.64|171.64|169.64|171.07|169.07|0
1642686660000|2022-01-20 13:51:00|171.5|169.5|171.5|169.5|171.64|169.64|171.5|169.5|0
1642686670000|2022-01-20 13:51:10|171.64|169.64|171.79|169.79|171.79|169.79|171.64|169.64|0
1642686680000|2022-01-20 13:51:20|171.93|169.93|171.79|169.79|171.93|169.93|171.64|169.64|0
1642686690000|2022-01-20 13:51:30|171.64|169.64|171.64|169.64|171.64|169.64|171.64|169.64|0
1642686700000|2022-01-20 13:51:40|171.57|169.57|171.57|169.57|171.57|169.57|171.57|169.57|0
1642686710000|2022-01-20 13:51:50|171.5|169.5|171.36|169.36|171.5|169.5|171.36|169.36|0
1642686720000|2022-01-20 13:52:00|171.22|169.22|171.22|169.22|171.22|169.22|171.07|169.07|0
1642686730000|2022-01-20 13:52:10|171.07|169.07|171.21|169.21|171.22|169.22|171.07|169.07|0
1642686750000|2022-01-20 13:52:30|171.36|169.36|171.5|169.5|171.5|169.5|171.36|169.36|0
1642686760000|2022-01-20 13:52:40|171.64|169.64|171.78|169.78|171.78|169.78|171.64|169.64|0
1642686770000|2022-01-20 13:52:50|171.93|169.93|172.21|170.21|172.21|170.21|171.93|169.93|0
1642686780000|2022-01-20 13:53:00|172.35|170.35|172.5|170.5|172.5|170.5|172.21|170.21|0
1642686790000|2022-01-20 13:53:10|172.35|170.35|172.07|170.07|172.35|170.35|172.07|170.07|0
1642686800000|2022-01-20 13:53:20|172.21|170.21|171.93|169.93|172.21|170.21|171.93|169.93|0
1642686810000|2022-01-20 13:53:30|171.85|169.85|171.85|169.85|171.85|169.85|171.85|169.85|0
1642686820000|2022-01-20 13:53:40|171.64|169.64|172.21|170.21|172.21|170.21|171.64|169.64|0
1642686840000|2022-01-20 13:54:00|172.35|170.35|172.35|170.35|172.35|170.35|172.35|170.35|0
1642686850000|2022-01-20 13:54:10|172.5|170.5|172.5|170.5|172.64|170.64|172.5|170.5|0
1642686860000|2022-01-20 13:54:20|172.35|170.35|172.07|170.07|172.35|170.35|172.07|170.07|0
1642686870000|2022-01-20 13:54:30|171.92|169.92|172.21|170.21|172.21|170.21|171.92|169.92|0
1642686880000|2022-01-20 13:54:40|172.5|170.5|172.5|170.5|172.5|170.5|172.5|170.5|0
1642686890000|2022-01-20 13:54:50|172.64|170.64|172.35|170.35|172.64|170.64|172.35|170.35|0
1642686900000|2022-01-20 13:55:00|171.92|169.92|171.92|169.92|172.07|170.07|171.92|169.92|0
1642686910000|2022-01-20 13:55:10|171.78|169.78|171.78|169.78|171.92|169.92|171.78|169.78|0
1642686920000|2022-01-20 13:55:20|171.92|169.92|171.78|169.78|171.92|169.92|171.64|169.64|0
1642686930000|2022-01-20 13:55:30|171.92|169.92|171.64|169.64|171.92|169.92|171.64|169.64|0
1642686950000|2022-01-20 13:55:50|171.5|169.5|171.35|169.35|171.5|169.5|171.35|169.35|0
1642686960000|2022-01-20 13:56:00|171.21|169.21|171.35|169.35|171.35|169.35|171.21|169.21|0
1642686970000|2022-01-20 13:56:10|171.21|169.21|171.21|169.21|171.21|169.21|171.21|169.21|0
1642686980000|2022-01-20 13:56:20|171.35|169.35|171.35|169.35|171.35|169.35|171.21|169.21|0
1642686990000|2022-01-20 13:56:30|171.21|169.21|171.21|169.21|171.21|169.21|171.21|169.21|0
1642687000000|2022-01-20 13:56:40|171.35|169.35|170.5|168.5|171.35|169.35|170.5|168.5|0
1642687010000|2022-01-20 13:56:50|170.36|168.36|170.36|168.36|170.36|168.36|170.36|168.36|0
1642687020000|2022-01-20 13:57:00|170.5|168.5|170.5|168.5|170.5|168.5|170.5|168.5|0
1642687050000|2022-01-20 13:57:30|170.36|168.36|170.36|168.36|170.36|168.36|170.36|168.36|0
1642687060000|2022-01-20 13:57:40|170.22|168.22|170.22|168.22|170.36|168.36|170.22|168.22|0
1642687080000|2022-01-20 13:58:00|170.36|168.36|170.22|168.22|170.36|168.36|170.22|168.22|0
1642687090000|2022-01-20 13:58:10|170.36|168.36|170.22|168.22|170.36|168.36|170.22|168.22|0
1642687100000|2022-01-20 13:58:20|170.36|168.36|170.22|168.22|170.36|168.36|170.22|168.22|0
1642687110000|2022-01-20 13:58:30|170.07|168.07|170.22|168.22|170.22|168.22|169.93|167.93|0
1642687120000|2022-01-20 13:58:40|170.07|168.07|170.07|168.07|170.07|168.07|170.07|168.07|0
1642687130000|2022-01-20 13:58:50|169.79|167.79|169.93|167.93|169.93|167.93|169.79|167.79|0
1642687140000|2022-01-20 13:59:00|170.07|168.07|170.36|168.36|170.36|168.36|170.07|168.07|0
1642687150000|2022-01-20 13:59:10|170.22|168.22|170.22|168.22|170.22|168.22|170.22|168.22|0
1642687160000|2022-01-20 13:59:20|169.93|167.93|169.93|167.93|169.93|167.93|169.93|167.93|0
1642687170000|2022-01-20 13:59:30|170.07|168.07|169.93|167.93|170.07|168.07|169.93|167.93|0
1642687180000|2022-01-20 13:59:40|169.79|167.79|169.65|167.65|169.79|167.79|169.65|167.65|0
1642687190000|2022-01-20 13:59:50|169.79|167.79|169.93|167.93|169.93|167.93|169.79|167.79|0
1642687200000|2022-01-20 14:00:00|170.07|168.07|170.21|168.21|170.21|168.21|170.07|168.07|0
1642687210000|2022-01-20 14:00:10|170.36|168.36|170.21|168.21|170.36|168.36|170.21|168.21|0
1642687220000|2022-01-20 14:00:20|169.93|167.93|169.79|167.79|169.93|167.93|169.79|167.79|0
1642687230000|2022-01-20 14:00:30|169.93|167.93|169.93|167.93|170.07|168.07|169.79|167.79|0
1642687240000|2022-01-20 14:00:40|170.07|168.07|170.07|168.07|170.07|168.07|170.07|168.07|0
1642687250000|2022-01-20 14:00:50|169.93|167.93|169.79|167.79|169.93|167.93|169.79|167.79|0
1642687260000|2022-01-20 14:01:00|169.86|167.86|169.93|167.93|170.07|168.07|169.86|167.86|0
1642687270000|2022-01-20 14:01:10|170.07|168.07|170.07|168.07|170.07|168.07|170.07|168.07|0
1642687280000|2022-01-20 14:01:20|169.93|167.93|170.07|168.07|170.07|168.07|169.93|167.93|0
1642687290000|2022-01-20 14:01:30|170.21|168.21|170.21|168.21|170.21|168.21|170.21|168.21|0
1642687300000|2022-01-20 14:01:40|170.07|168.07|170.07|168.07|170.07|168.07|170.07|168.07|0
1642687310000|2022-01-20 14:01:50|170.21|168.21|170.21|168.21|170.35|168.35|170.21|168.21|0
1642687330000|2022-01-20 14:02:10|169.93|167.93|169.93|167.93|169.93|167.93|169.93|167.93|0
1642687340000|2022-01-20 14:02:20|169.79|167.79|169.65|167.65|169.79|167.79|169.5|167.5|0
1642687350000|2022-01-20 14:02:30|169.79|167.79|169.79|167.79|169.79|167.79|169.79|167.79|0
1642687360000|2022-01-20 14:02:40|169.65|167.65|169.65|167.65|169.65|167.65|169.65|167.65|0
1642687370000|2022-01-20 14:02:50|169.71|167.71|169.79|167.79|169.79|167.79|169.71|167.71|0
1642687380000|2022-01-20 14:03:00|169.65|167.65|169.65|167.65|169.65|167.65|169.65|167.65|0
1642687390000|2022-01-20 14:03:10|169.79|167.79|169.79|167.79|169.79|167.79|169.79|167.79|0
1642687400000|2022-01-20 14:03:20|169.93|167.93|170.07|168.07|170.07|168.07|169.93|167.93|0
1642687410000|2022-01-20 14:03:30|170.21|168.21|170.35|168.35|170.35|168.35|170.07|168.07|0
1642687420000|2022-01-20 14:03:40|170.49|168.49|170.49|168.49|170.49|168.49|170.49|168.49|0
1642687430000|2022-01-20 14:03:50|170.35|168.35|170.56|168.56|170.56|168.56|170.35|168.35|0
1642687440000|2022-01-20 14:04:00|170.49|168.49|170.35|168.35|170.49|168.49|170.35|168.35|0
1642687450000|2022-01-20 14:04:10|170.49|168.49|170.49|168.49|170.49|168.49|170.49|168.49|0
1642687470000|2022-01-20 14:04:30|170.64|168.64|170.21|168.21|170.64|168.64|170.21|168.21|0
1642687480000|2022-01-20 14:04:40|170.07|168.07|170.21|168.21|170.21|168.21|170.07|168.07|0
1642687490000|2022-01-20 14:04:50|170.28|168.28|170.21|168.21|170.35|168.35|170.21|168.21|0
1642687500000|2022-01-20 14:05:00|170.07|168.07|170.07|168.07|170.07|168.07|170.07|168.07|0
1642687510000|2022-01-20 14:05:10|170.21|168.21|170.07|168.07|170.21|168.21|170.07|168.07|0
1642687520000|2022-01-20 14:05:20|169.78|167.78|169.78|167.78|169.78|167.78|169.78|167.78|0
1642687530000|2022-01-20 14:05:30|169.64|167.64|169.64|167.64|169.78|167.78|169.64|167.64|0
1642687540000|2022-01-20 14:05:40|169.57|167.57|169.5|167.5|169.57|167.57|169.5|167.5|0
1642687550000|2022-01-20 14:05:50|169.36|167.36|169.22|167.22|169.36|167.36|169.22|167.22|0
1642687560000|2022-01-20 14:06:00|169.15|167.15|169.36|167.36|169.36|167.36|169.08|167.08|0
1642687570000|2022-01-20 14:06:10|169.5|167.5|169.36|167.36|169.5|167.5|169.36|167.36|0
1642687580000|2022-01-20 14:06:20|169.22|167.22|169.08|167.08|169.22|167.22|169.08|167.08|0
1642687590000|2022-01-20 14:06:30|169.22|167.22|169.08|167.08|169.22|167.22|169.08|167.08|0
1642687600000|2022-01-20 14:06:40|168.94|166.94|169|167|169.08|167.08|168.94|166.94|0
1642687610000|2022-01-20 14:06:50|168.94|166.94|169.22|167.22|169.22|167.22|168.94|166.94|0
1642687620000|2022-01-20 14:07:00|169.36|167.36|169.36|167.36|169.36|167.36|169.22|167.22|0
1642687630000|2022-01-20 14:07:10|169.5|167.5|169.64|167.64|169.78|167.78|169.5|167.5|0
1642687640000|2022-01-20 14:07:20|169.92|167.92|170.07|168.07|170.07|168.07|169.92|167.92|0
1642687650000|2022-01-20 14:07:30|170.21|168.21|170.21|168.21|170.21|168.21|170.21|168.21|0
1642687660000|2022-01-20 14:07:40|170.35|168.35|170.21|168.21|170.49|168.49|170.21|168.21|0
1642687670000|2022-01-20 14:07:50|170.07|168.07|169.92|167.92|170.07|168.07|169.92|167.92|0
1642687680000|2022-01-20 14:08:00|169.78|167.78|169.64|167.64|169.78|167.78|169.5|167.5|0
1642687690000|2022-01-20 14:08:10|169.5|167.5|169.5|167.5|169.5|167.5|169.5|167.5|0
1642687700000|2022-01-20 14:08:20|169.64|167.64|169.78|167.78|169.78|167.78|169.64|167.64|0
1642687710000|2022-01-20 14:08:30|169.64|167.64|169.22|167.22|169.64|167.64|169.22|167.22|0
1642687730000|2022-01-20 14:08:50|169.36|167.36|169.36|167.36|169.36|167.36|169.36|167.36|0
1642687740000|2022-01-20 14:09:00|169.5|167.5|169.5|167.5|169.64|167.64|169.5|167.5|0
1642687750000|2022-01-20 14:09:10|169.64|167.64|169.5|167.5|169.64|167.64|169.5|167.5|0
1642687760000|2022-01-20 14:09:20|169.64|167.64|169.5|167.5|169.64|167.64|169.5|167.5|0
1642687770000|2022-01-20 14:09:30|169.64|167.64|169.64|167.64|169.64|167.64|169.64|167.64|0
1642687780000|2022-01-20 14:09:40|169.5|167.5|169.64|167.64|169.64|167.64|169.5|167.5|0
1642687800000|2022-01-20 14:10:00|169.5|167.5|169.5|167.5|169.64|167.64|169.5|167.5|0
1642687810000|2022-01-20 14:10:10|169.64|167.64|169.78|167.78|169.78|167.78|169.64|167.64|0
1642687820000|2022-01-20 14:10:20|169.92|167.92|169.92|167.92|169.92|167.92|169.92|167.92|0
1642687830000|2022-01-20 14:10:30|169.78|167.78|169.92|167.92|169.92|167.92|169.78|167.78|0
1642687840000|2022-01-20 14:10:40|169.64|167.64|169.64|167.64|169.64|167.64|169.64|167.64|0
1642687850000|2022-01-20 14:10:50|169.78|167.78|169.78|167.78|169.92|167.92|169.78|167.78|0
1642687860000|2022-01-20 14:11:00|169.64|167.64|169.36|167.36|169.64|167.64|169.36|167.36|0
1642687870000|2022-01-20 14:11:10|169.21|167.21|169.21|167.21|169.21|167.21|169.21|167.21|0
1642687880000|2022-01-20 14:11:20|169.07|167.07|169.07|167.07|169.07|167.07|169.07|167.07|0
1642687890000|2022-01-20 14:11:30|169.21|167.21|169.36|167.36|169.36|167.36|169.21|167.21|0
1642687900000|2022-01-20 14:11:40|169.14|167.14|169.07|167.07|169.14|167.14|169.07|167.07|0
1642687910000|2022-01-20 14:11:50|169.21|167.21|169.21|167.21|169.21|167.21|169.21|167.21|0
1642687920000|2022-01-20 14:12:00|169.35|167.35|169.07|167.07|169.35|167.35|169.07|167.07|0
1642687930000|2022-01-20 14:12:10|168.93|166.93|168.93|166.93|168.93|166.93|168.86|166.86|0
1642687940000|2022-01-20 14:12:20|168.79|166.79|168.79|166.79|168.79|166.79|168.79|166.79|0
1642687950000|2022-01-20 14:12:30|168.93|166.93|168.93|166.93|169.07|167.07|168.93|166.93|0
1642687960000|2022-01-20 14:12:40|169.07|167.07|169.07|167.07|169.07|167.07|169.07|167.07|0
1642687970000|2022-01-20 14:12:50|168.93|166.93|169.21|167.21|169.21|167.21|168.93|166.93|0
1642687980000|2022-01-20 14:13:00|169.07|167.07|169.21|167.21|169.21|167.21|169.07|167.07|0
1642688000000|2022-01-20 14:13:20|169.49|167.49|169.35|167.35|169.49|167.49|169.35|167.35|0
1642688010000|2022-01-20 14:13:30|169.78|167.78|170.06|168.06|170.06|168.06|169.78|167.78|0
1642688020000|2022-01-20 14:13:40|170.2|168.2|170.34|168.34|170.49|168.49|170.2|168.2|0
1642688030000|2022-01-20 14:13:50|170.49|168.49|170.34|168.34|170.49|168.49|170.34|168.34|0
1642688040000|2022-01-20 14:14:00|170.63|168.63|170.63|168.63|170.63|168.63|170.63|168.63|0
1642688050000|2022-01-20 14:14:10|170.49|168.49|170.63|168.63|170.63|168.63|170.49|168.49|0
1642688060000|2022-01-20 14:14:20|170.41|168.41|170.06|168.06|170.63|168.63|170.06|168.06|0
1642688070000|2022-01-20 14:14:30|169.92|167.92|169.78|167.78|169.92|167.92|169.78|167.78|0
1642688100000|2022-01-20 14:15:00|169.92|167.92|169.78|167.78|169.92|167.92|169.78|167.78|0
1642688110000|2022-01-20 14:15:10|169.63|167.63|169.49|167.49|169.63|167.63|169.49|167.49|0
1642688120000|2022-01-20 14:15:20|169.63|167.63|169.63|167.63|169.63|167.63|169.42|167.42|0
1642688130000|2022-01-20 14:15:30|169.49|167.49|169.78|167.78|169.78|167.78|169.49|167.49|0
1642688140000|2022-01-20 14:15:40|169.63|167.63|169.42|167.42|169.63|167.63|169.42|167.42|0
1642688150000|2022-01-20 14:15:50|169.35|167.35|169.78|167.78|169.78|167.78|169.35|167.35|0
1642688160000|2022-01-20 14:16:00|169.63|167.63|169.35|167.35|169.63|167.63|169.35|167.35|0
1642688170000|2022-01-20 14:16:10|169.21|167.21|169.21|167.21|169.21|167.21|168.93|166.93|0
1642688180000|2022-01-20 14:16:20|169.35|167.35|169.07|167.07|169.35|167.35|169.07|167.07|0
1642688190000|2022-01-20 14:16:30|169.21|167.21|168.93|166.93|169.35|167.35|168.93|166.93|0
1642688200000|2022-01-20 14:16:40|169.07|167.07|169.07|167.07|169.07|167.07|169.07|167.07|0
1642688210000|2022-01-20 14:16:50|169.21|167.21|169.77|167.77|169.77|167.77|169.21|167.21|0
1642688220000|2022-01-20 14:17:00|169.92|167.92|169.63|167.63|169.92|167.92|169.63|167.63|0
1642688230000|2022-01-20 14:17:10|169.77|167.77|169.77|167.77|169.77|167.77|169.77|167.77|0
1642688240000|2022-01-20 14:17:20|169.63|167.63|169.77|167.77|169.77|167.77|169.63|167.63|0
1642688250000|2022-01-20 14:17:30|169.92|167.92|169.77|167.77|169.92|167.92|169.77|167.77|0
1642688260000|2022-01-20 14:17:40|169.92|167.92|169.77|167.77|169.92|167.92|169.77|167.77|0
1642688270000|2022-01-20 14:17:50|169.92|167.92|169.77|167.77|169.92|167.92|169.77|167.77|0
1642688280000|2022-01-20 14:18:00|169.92|167.92|169.63|167.63|169.92|167.92|169.49|167.49|0
1642688290000|2022-01-20 14:18:10|169.77|167.77|169.63|167.63|169.77|167.77|169.63|167.63|0
1642688300000|2022-01-20 14:18:20|169.77|167.77|169.7|167.7|169.77|167.77|169.7|167.7|0
1642688310000|2022-01-20 14:18:30|169.77|167.77|169.49|167.49|169.77|167.77|169.35|167.35|0
1642688320000|2022-01-20 14:18:40|169.35|167.35|169.35|167.35|169.35|167.35|169.35|167.35|0
1642688330000|2022-01-20 14:18:50|169.49|167.49|169.35|167.35|169.49|167.49|169.35|167.35|0
1642688340000|2022-01-20 14:19:00|169.21|167.21|169.21|167.21|169.35|167.35|169.21|167.21|0
1642688350000|2022-01-20 14:19:10|169.35|167.35|169.35|167.35|169.35|167.35|169.35|167.35|0
1642688360000|2022-01-20 14:19:20|169.21|167.21|169.35|167.35|169.35|167.35|169.21|167.21|0
1642688370000|2022-01-20 14:19:30|169.63|167.63|169.63|167.63|169.63|167.63|169.63|167.63|0
1642688380000|2022-01-20 14:19:40|169.49|167.49|169.49|167.49|169.63|167.63|169.49|167.49|0
1642688390000|2022-01-20 14:19:50|169.63|167.63|169.63|167.63|169.63|167.63|169.63|167.63|0
1642688400000|2022-01-20 14:20:00|169.49|167.49|169.77|167.77|169.91|167.91|169.49|167.49|0
1642688410000|2022-01-20 14:20:10|169.91|167.91|169.77|167.77|169.91|167.91|169.77|167.77|0
1642688430000|2022-01-20 14:20:30|169.63|167.63|169.49|167.49|169.77|167.77|169.49|167.49|0
1642688440000|2022-01-20 14:20:40|169.35|167.35|169.91|167.91|169.91|167.91|169.35|167.35|0
1642688450000|2022-01-20 14:20:50|170.2|168.2|170.2|168.2|170.2|168.2|170.2|168.2|0
1642688460000|2022-01-20 14:21:00|170.05|168.05|170.2|168.2|170.2|168.2|170.05|168.05|0
1642688480000|2022-01-20 14:21:20|170.05|168.05|170.2|168.2|170.2|168.2|170.05|168.05|0
1642688490000|2022-01-20 14:21:30|170.05|168.05|169.77|167.77|170.05|168.05|169.77|167.77|0
1642688500000|2022-01-20 14:21:40|169.63|167.63|169.63|167.63|169.63|167.63|169.49|167.49|0
1642688510000|2022-01-20 14:21:50|169.77|167.77|169.77|167.77|169.77|167.77|169.77|167.77|0
1642688520000|2022-01-20 14:22:00|170.2|168.2|170.34|168.34|170.34|168.34|170.05|168.05|0
1642688530000|2022-01-20 14:22:10|170.2|168.2|170.48|168.48|170.48|168.48|170.2|168.2|0
1642688550000|2022-01-20 14:22:30|170.34|168.34|170.34|168.34|170.34|168.34|170.34|168.34|0
1642688560000|2022-01-20 14:22:40|170.48|168.48|170.62|168.62|170.62|168.62|170.48|168.48|0
1642688580000|2022-01-20 14:23:00|170.76|168.76|170.19|168.19|170.76|168.76|170.19|168.19|0
1642688590000|2022-01-20 14:23:10|170.05|168.05|170.05|168.05|170.05|168.05|170.05|168.05|0
1642688610000|2022-01-20 14:23:30|170.19|168.19|170.19|168.19|170.19|168.19|170.05|168.05|0
1642688620000|2022-01-20 14:23:40|170.05|168.05|169.91|167.91|170.05|168.05|169.91|167.91|0
1642688630000|2022-01-20 14:23:50|169.77|167.77|169.77|167.77|169.77|167.77|169.77|167.77|0
1642688640000|2022-01-20 14:24:00|169.63|167.63|169.69|167.69|169.69|167.69|169.63|167.63|0
1642688650000|2022-01-20 14:24:10|169.63|167.63|169.49|167.49|169.63|167.63|169.34|167.34|0
1642688660000|2022-01-20 14:24:20|169.63|167.63|169.49|167.49|169.63|167.63|169.49|167.49|0
1642688680000|2022-01-20 14:24:40|169.63|167.63|169.48|167.48|169.63|167.63|169.48|167.48|0
1642688690000|2022-01-20 14:24:50|169.34|167.34|169.48|167.48|169.48|167.48|169.34|167.34|0
1642688700000|2022-01-20 14:25:00|169.34|167.34|169.06|167.06|169.34|167.34|169.06|167.06|0
1642688710000|2022-01-20 14:25:10|168.64|166.64|168.5|166.5|168.64|166.64|168.5|166.5|0
1642688720000|2022-01-20 14:25:20|168.36|166.36|168.64|166.64|168.64|166.64|168.36|166.36|0
1642688730000|2022-01-20 14:25:30|168.5|166.5|168.36|166.36|168.5|166.5|168.36|166.36|0
1642688740000|2022-01-20 14:25:40|168.5|166.5|168.5|166.5|168.5|166.5|168.5|166.5|0
1642688750000|2022-01-20 14:25:50|168.64|166.64|168.5|166.5|168.64|166.64|168.5|166.5|0
1642688770000|2022-01-20 14:26:10|168.42|166.42|168.35|166.35|168.42|166.42|168.35|166.35|0
1642688780000|2022-01-20 14:26:20|168.5|166.5|168.5|166.5|168.5|166.5|168.35|166.35|0
1642688790000|2022-01-20 14:26:30|168.42|166.42|168.64|166.64|168.64|166.64|168.35|166.35|0
1642688800000|2022-01-20 14:26:40|168.5|166.5|168.5|166.5|168.5|166.5|168.5|166.5|0
1642688810000|2022-01-20 14:26:50|168.49|166.49|168.35|166.35|168.49|166.49|168.35|166.35|0
1642688820000|2022-01-20 14:27:00|168.49|166.49|168.49|166.49|168.49|166.49|168.49|166.49|0
1642688830000|2022-01-20 14:27:10|168.35|166.35|168.35|166.35|168.35|166.35|168.21|166.21|0
1642688840000|2022-01-20 14:27:20|168.07|166.07|168.07|166.07|168.21|166.21|168.07|166.07|0
1642688860000|2022-01-20 14:27:40|168.21|166.21|168.21|166.21|168.21|166.21|168.07|166.07|0
1642688870000|2022-01-20 14:27:50|168.07|166.07|167.51|165.51|168.07|166.07|167.51|165.51|0
1642688880000|2022-01-20 14:28:00|167.37|165.37|167.93|165.93|167.93|165.93|167.37|165.37|0
1642688890000|2022-01-20 14:28:10|167.79|165.79|167.93|165.93|167.93|165.93|167.79|165.79|0
1642688900000|2022-01-20 14:28:20|167.79|165.79|167.79|165.79|167.79|165.79|167.79|165.79|0
1642688910000|2022-01-20 14:28:30|167.93|165.93|168.07|166.07|168.07|166.07|167.93|165.93|0
1642688920000|2022-01-20 14:28:40|168.21|166.21|168.21|166.21|168.35|166.35|168.21|166.21|0
1642688940000|2022-01-20 14:29:00|168.07|166.07|168.49|166.49|168.49|166.49|168.07|166.07|0
1642688950000|2022-01-20 14:29:10|168.63|166.63|168.49|166.49|168.77|166.77|168.49|166.49|0
1642688960000|2022-01-20 14:29:20|168.63|166.63|168.92|166.92|168.92|166.92|168.63|166.63|0
1642688970000|2022-01-20 14:29:30|168.77|166.77|168.92|166.92|168.92|166.92|168.77|166.77|0
1642688980000|2022-01-20 14:29:40|168.77|166.77|168.98|166.98|169.34|167.34|168.77|166.77|0
1642688990000|2022-01-20 14:29:50|168.92|166.92|168.42|166.42|168.92|166.92|168.42|166.42|0
1642689000000|2022-01-20 14:30:00|168.49|166.49|168.21|166.21|168.49|166.49|167.93|165.93|0
1642689010000|2022-01-20 14:30:10|168.49|166.49|167.79|165.79|168.49|166.49|167.79|165.79|0
1642689020000|2022-01-20 14:30:20|168.07|166.07|168.07|166.07|168.63|166.63|168.07|166.07|0
1642689030000|2022-01-20 14:30:30|167.86|165.86|169.06|167.06|169.06|167.06|167.86|165.86|0
1642689040000|2022-01-20 14:30:40|170.05|168.05|169.48|167.48|170.33|168.33|169.48|167.48|0
1642689050000|2022-01-20 14:30:50|170.19|168.19|171.32|169.32|171.32|169.32|169.76|167.76|0
1642689060000|2022-01-20 14:31:00|171.04|169.04|170.47|168.47|171.04|169.04|170.05|168.05|0
1642689070000|2022-01-20 14:31:10|170.05|168.05|170.05|168.05|170.05|168.05|169.76|167.76|0
1642689080000|2022-01-20 14:31:20|170.61|168.61|170.9|168.9|171.04|169.04|170.61|168.61|0
1642689090000|2022-01-20 14:31:30|171.04|169.04|171.89|169.89|171.89|169.89|171.04|169.04|0
1642689100000|2022-01-20 14:31:40|172.04|170.04|172.18|170.18|172.18|170.18|171.96|169.96|0
1642689110000|2022-01-20 14:31:50|172.03|170.03|173.32|171.32|173.46|171.46|172.03|170.03|0
1642689120000|2022-01-20 14:32:00|172.89|170.89|173.32|171.32|173.32|171.32|172.89|170.89|0
1642689130000|2022-01-20 14:32:10|173.75|171.75|174.04|172.04|174.33|172.33|173.75|171.75|0
1642689140000|2022-01-20 14:32:20|174.18|172.18|174.61|172.61|174.61|172.61|174.18|172.18|0
1642689150000|2022-01-20 14:32:30|175.33|173.33|174.76|172.76|175.33|173.33|174.76|172.76|0
1642689160000|2022-01-20 14:32:40|174.47|172.47|175.04|173.04|175.04|173.04|174.47|172.47|0
1642689170000|2022-01-20 14:32:50|174.9|172.9|175.48|173.48|175.48|173.48|174.9|172.9|0
1642689180000|2022-01-20 14:33:00|175.04|173.04|175.04|173.04|175.62|173.62|174.9|172.9|0
1642689190000|2022-01-20 14:33:10|175.48|173.48|175.48|173.48|175.48|173.48|175.48|173.48|0
1642689200000|2022-01-20 14:33:20|175.33|173.33|174.76|172.76|175.33|173.33|174.76|172.76|0
1642689210000|2022-01-20 14:33:30|174.9|172.9|174.9|172.9|174.9|172.9|174.76|172.76|0
1642689220000|2022-01-20 14:33:40|175.33|173.33|175.04|173.04|175.48|173.48|175.04|173.04|0
1642689230000|2022-01-20 14:33:50|174.9|172.9|174.61|172.61|174.9|172.9|174.61|172.61|0
1642689240000|2022-01-20 14:34:00|174.75|172.75|174.9|172.9|174.9|172.9|174.61|172.61|0
1642689250000|2022-01-20 14:34:10|174.61|172.61|174.32|172.32|174.61|172.61|174.32|172.32|0
1642689260000|2022-01-20 14:34:20|174.04|172.04|173.46|171.46|174.04|172.04|173.46|171.46|0
1642689270000|2022-01-20 14:34:30|173.61|171.61|172.89|170.89|173.61|171.61|172.75|170.75|0
1642689280000|2022-01-20 14:34:40|172.75|170.75|173.03|171.03|173.32|171.32|172.75|170.75|0
1642689290000|2022-01-20 14:34:50|172.75|170.75|172.32|170.32|172.75|170.75|172.32|170.32|0
1642689300000|2022-01-20 14:35:00|171.89|169.89|172.46|170.46|173.03|171.03|171.89|169.89|0
1642689310000|2022-01-20 14:35:10|171.89|169.89|170.75|168.75|171.89|169.89|170.75|168.75|0
1642689320000|2022-01-20 14:35:20|170.96|168.96|170.75|168.75|171.46|169.46|170.75|168.75|0
1642689330000|2022-01-20 14:35:30|170.89|168.89|170.61|168.61|170.89|168.89|170.33|168.33|0
1642689340000|2022-01-20 14:35:40|170.68|168.68|169.48|167.48|170.68|168.68|169.05|167.05|0
1642689350000|2022-01-20 14:35:50|169.33|167.33|169.26|167.26|169.33|167.33|169.26|167.26|0
1642689360000|2022-01-20 14:36:00|169.33|167.33|169.76|167.76|169.76|167.76|169.33|167.33|0
1642689370000|2022-01-20 14:36:10|170.04|168.04|169.47|167.47|170.04|168.04|169.47|167.47|0
1642689380000|2022-01-20 14:36:20|169.62|167.62|169.05|167.05|169.62|167.62|169.05|167.05|0
1642689390000|2022-01-20 14:36:30|169.62|167.62|169.47|167.47|169.62|167.62|169.47|167.47|0
1642689400000|2022-01-20 14:36:40|169.76|167.76|169.47|167.47|169.76|167.76|169.19|167.19|0
1642689410000|2022-01-20 14:36:50|169.19|167.19|169.68|167.68|169.76|167.76|168.98|166.98|0
1642689420000|2022-01-20 14:37:00|170.75|168.75|171.03|169.03|171.03|169.03|170.68|168.68|0
1642689430000|2022-01-20 14:37:10|171.46|169.46|170.61|168.61|171.46|169.46|170.61|168.61|0
1642689440000|2022-01-20 14:37:20|170.89|168.89|171.46|169.46|171.46|169.46|170.89|168.89|0
1642689450000|2022-01-20 14:37:30|171.32|169.32|170.96|168.96|171.32|169.32|170.89|168.89|0
1642689460000|2022-01-20 14:37:40|171.18|169.18|170.32|168.32|171.18|169.18|170.32|168.32|0
1642689470000|2022-01-20 14:37:50|170.04|168.04|170.04|168.04|170.04|168.04|169.61|167.61|0
1642689480000|2022-01-20 14:38:00|170.18|168.18|170.18|168.18|170.46|168.46|170.18|168.18|0
1642689490000|2022-01-20 14:38:10|170.75|168.75|170.46|168.46|170.75|168.75|170.46|168.46|0
1642689500000|2022-01-20 14:38:20|170.32|168.32|170.18|168.18|170.46|168.46|170.18|168.18|0
1642689510000|2022-01-20 14:38:30|169.19|167.19|169.76|167.76|169.76|167.76|169.05|167.05|0
1642689520000|2022-01-20 14:38:40|169.9|167.9|170.04|168.04|170.04|168.04|169.76|167.76|0
1642689530000|2022-01-20 14:38:50|170.18|168.18|170.18|168.18|170.32|168.32|169.9|167.9|0
1642689540000|2022-01-20 14:39:00|170.32|168.32|170.75|168.75|170.75|168.75|170.32|168.32|0
1642689550000|2022-01-20 14:39:10|170.89|168.89|170.75|168.75|171.17|169.17|170.75|168.75|0
1642689560000|2022-01-20 14:39:20|170.46|168.46|169.9|167.9|170.46|168.46|169.9|167.9|0
1642689570000|2022-01-20 14:39:30|169.61|167.61|170.04|168.04|170.04|168.04|169.61|167.61|0
1642689580000|2022-01-20 14:39:40|171.03|169.03|170.32|168.32|171.03|169.03|170.32|168.32|0
1642689590000|2022-01-20 14:39:50|170.61|168.61|171.03|169.03|171.03|169.03|170.61|168.61|0
1642689600000|2022-01-20 14:40:00|170.61|168.61|170.39|168.39|170.75|168.75|170.39|168.39|0
1642689610000|2022-01-20 14:40:10|170.25|168.25|170.04|168.04|170.25|168.25|170.04|168.04|0
1642689620000|2022-01-20 14:40:20|170.18|168.18|169.4|167.4|170.18|168.18|169.4|167.4|0
1642689630000|2022-01-20 14:40:30|169.33|167.33|169.75|167.75|169.75|167.75|169.19|167.19|0
1642689640000|2022-01-20 14:40:40|169.9|167.9|170.46|168.46|170.53|168.53|169.75|167.75|0
1642689650000|2022-01-20 14:40:50|170.32|168.32|170.18|168.18|170.32|168.32|170.04|168.04|0
1642689660000|2022-01-20 14:41:00|170.46|168.46|171.03|169.03|171.03|169.03|170.46|168.46|0
1642689670000|2022-01-20 14:41:10|171.17|169.17|171.74|169.74|171.74|169.74|171.03|169.03|0
1642689680000|2022-01-20 14:41:20|172.31|170.31|173.17|171.17|173.17|171.17|172.31|170.31|0
1642689690000|2022-01-20 14:41:30|173.03|171.03|173.46|171.46|173.46|171.46|172.74|170.74|0
1642689700000|2022-01-20 14:41:40|173.03|171.03|172.74|170.74|173.03|171.03|172.6|170.6|0
1642689710000|2022-01-20 14:41:50|173.17|171.17|173.17|171.17|173.31|171.31|173.17|171.17|0
1642689720000|2022-01-20 14:42:00|173.74|171.74|173.46|171.46|174.39|172.39|173.46|171.46|0
1642689730000|2022-01-20 14:42:10|174.03|172.03|174.6|172.6|174.6|172.6|174.03|172.03|0
1642689740000|2022-01-20 14:42:20|174.46|172.46|175.32|173.32|175.32|173.32|174.32|172.32|0
1642689750000|2022-01-20 14:42:30|175.04|173.04|175.32|173.32|175.32|173.32|174.75|172.75|0
1642689760000|2022-01-20 14:42:40|175.61|173.61|175.47|173.47|175.61|173.61|175.32|173.32|0
1642689770000|2022-01-20 14:42:50|176.77|174.77|176.91|174.91|177.06|175.06|176.77|174.77|0
1642689780000|2022-01-20 14:43:00|177.06|175.06|177.35|175.35|177.35|175.35|177.06|175.06|0
1642689790000|2022-01-20 14:43:10|177.06|175.06|176.62|174.62|177.06|175.06|176.62|174.62|0
1642689800000|2022-01-20 14:43:20|176.77|174.77|176.33|174.33|176.77|174.77|176.19|174.19|0
1642689810000|2022-01-20 14:43:30|176.62|174.62|177.49|175.49|177.49|175.49|176.62|174.62|0
1642689820000|2022-01-20 14:43:40|177.35|175.35|177.71|175.71|177.78|175.78|177.35|175.35|0
1642689830000|2022-01-20 14:43:50|177.64|175.64|177.64|175.64|177.78|175.78|177.64|175.64|0
1642689840000|2022-01-20 14:44:00|177.93|175.93|177.49|175.49|177.93|175.93|177.49|175.49|0
1642689850000|2022-01-20 14:44:10|177.35|175.35|177.35|175.35|177.49|175.49|177.35|175.35|0
1642689860000|2022-01-20 14:44:20|177.06|175.06|177.2|175.2|177.2|175.2|177.06|175.06|0
1642689870000|2022-01-20 14:44:30|177.06|175.06|176.91|174.91|177.06|175.06|176.91|174.91|0
1642689880000|2022-01-20 14:44:40|177.06|175.06|177.64|175.64|177.64|175.64|177.06|175.06|0
1642689890000|2022-01-20 14:44:50|177.93|175.93|178.07|176.07|178.07|176.07|177.78|175.78|0
1642689900000|2022-01-20 14:45:00|177.85|175.85|177.78|175.78|178.07|176.07|177.78|175.78|0
1642689910000|2022-01-20 14:45:10|177.64|175.64|177.64|175.64|177.78|175.78|177.64|175.64|0
1642689920000|2022-01-20 14:45:20|177.78|175.78|178.51|176.51|178.51|176.51|177.78|175.78|0
1642689930000|2022-01-20 14:45:30|178.65|176.65|177.93|175.93|178.95|176.95|177.93|175.93|0
1642689940000|2022-01-20 14:45:40|177.64|175.64|176.77|174.77|177.64|175.64|176.77|174.77|0
1642689950000|2022-01-20 14:45:50|176.62|174.62|179.39|177.39|179.39|177.39|176.48|174.48|0
1642689960000|2022-01-20 14:46:00|177.62|175.62|176.9|174.9|177.62|175.62|176.9|174.9|0
1642689970000|2022-01-20 14:46:10|176.76|174.76|177.77|175.77|177.77|175.77|176.61|174.61|0
1642689980000|2022-01-20 14:46:20|177.48|175.48|177.48|175.48|177.77|175.77|177.48|175.48|0
1642689990000|2022-01-20 14:46:30|177.62|175.62|177.48|175.48|177.91|175.91|177.48|175.48|0
1642690000000|2022-01-20 14:46:40|176.78|174.78|176.92|174.92|176.92|174.92|176.49|174.49|0
1642690010000|2022-01-20 14:46:50|177.21|175.21|177.5|175.5|177.5|175.5|177.21|175.21|0
1642690020000|2022-01-20 14:47:00|177.64|175.64|178.52|176.52|178.52|176.52|177.64|175.64|0
1642690030000|2022-01-20 14:47:10|178.66|176.66|178.52|176.52|178.81|176.81|178.52|176.52|0
1642690040000|2022-01-20 14:47:20|178.66|176.66|178.81|176.81|178.81|176.81|178.52|176.52|0
1642690050000|2022-01-20 14:47:30|178.95|176.95|179.39|177.39|179.39|177.39|178.81|176.81|0
1642690060000|2022-01-20 14:47:40|178.95|176.95|178.95|176.95|179.1|177.1|178.81|176.81|0
1642690070000|2022-01-20 14:47:50|179.24|177.24|178.95|176.95|179.24|177.24|178.95|176.95|0
1642690080000|2022-01-20 14:48:00|179.68|177.68|179.54|177.54|179.68|177.68|179.39|177.39|0
1642690090000|2022-01-20 14:48:10|178.66|176.66|178.37|176.37|178.66|176.66|178.37|176.37|0
1642690100000|2022-01-20 14:48:20|178.52|176.52|178.08|176.08|178.66|176.66|178.08|176.08|0
1642690110000|2022-01-20 14:48:30|178.29|176.29|178.37|176.37|178.37|176.37|178.22|176.22|0
1642690120000|2022-01-20 14:48:40|178.52|176.52|178.95|176.95|178.95|176.95|178.52|176.52|0
1642690130000|2022-01-20 14:48:50|179.24|177.24|179.24|177.24|179.24|177.24|178.66|176.66|0
1642690140000|2022-01-20 14:49:00|179.39|177.39|179.24|177.24|179.39|177.39|179.1|177.1|0
1642690150000|2022-01-20 14:49:10|179.68|177.68|179.1|177.1|179.97|177.97|179.1|177.1|0
1642690160000|2022-01-20 14:49:20|179.39|177.39|178.73|176.73|179.39|177.39|178.73|176.73|0
1642690170000|2022-01-20 14:49:30|178.51|176.51|178.66|176.66|178.66|176.66|178.51|176.51|0
1642690180000|2022-01-20 14:49:40|178.81|176.81|179.1|177.1|179.1|177.1|178.81|176.81|0
1642690190000|2022-01-20 14:49:50|179.24|177.24|179.39|177.39|179.39|177.39|179.24|177.24|0
1642690200000|2022-01-20 14:50:00|178.66|176.66|179.53|177.53|179.53|177.53|178.66|176.66|0
1642690210000|2022-01-20 14:50:10|179.83|177.83|180.41|178.41|180.41|178.41|179.83|177.83|0
1642690220000|2022-01-20 14:50:20|180.56|178.56|180.41|178.41|180.56|178.56|180.41|178.41|0
1642690230000|2022-01-20 14:50:30|180.56|178.56|179.68|177.68|180.56|178.56|179.68|177.68|0
1642690240000|2022-01-20 14:50:40|179.53|177.53|178.66|176.66|179.53|177.53|178.66|176.66|0
1642690250000|2022-01-20 14:50:50|178.37|176.37|178.51|176.51|178.51|176.51|178.37|176.37|0
1642690260000|2022-01-20 14:51:00|179.1|177.1|178.37|176.37|179.1|177.1|178.37|176.37|0
1642690270000|2022-01-20 14:51:10|177.93|175.93|177.79|175.79|177.93|175.93|177.79|175.79|0
1642690280000|2022-01-20 14:51:20|177.93|175.93|177.79|175.79|177.93|175.93|177.64|175.64|0
1642690290000|2022-01-20 14:51:30|177.93|175.93|177.64|175.64|177.93|175.93|177.64|175.64|0
1642690300000|2022-01-20 14:51:40|177.93|175.93|178.66|176.66|178.66|176.66|177.79|175.79|0
1642690310000|2022-01-20 14:51:50|178.22|176.22|178.8|176.8|178.8|176.8|178.22|176.22|0
1642690320000|2022-01-20 14:52:00|178.66|176.66|179.53|177.53|179.53|177.53|178.66|176.66|0
1642690330000|2022-01-20 14:52:10|180.12|178.12|180.26|178.26|180.26|178.26|179.97|177.97|0
1642690340000|2022-01-20 14:52:20|180.12|178.12|180.56|178.56|180.56|178.56|180.12|178.12|0
1642690350000|2022-01-20 14:52:30|180.41|178.41|180.26|178.26|180.41|178.41|180.12|178.12|0
1642690360000|2022-01-20 14:52:40|179.97|177.97|180.26|178.26|180.26|178.26|179.97|177.97|0
1642690370000|2022-01-20 14:52:50|180.56|178.56|181|179|181.29|179.29|180.56|178.56|0
1642690380000|2022-01-20 14:53:00|181.58|179.58|181.73|179.73|181.88|179.88|181.29|179.29|0
1642690390000|2022-01-20 14:53:10|181.88|179.88|182.32|180.32|182.32|180.32|181.88|179.88|0
1642690400000|2022-01-20 14:53:20|182.17|180.17|182.32|180.32|182.32|180.32|182.02|180.02|0
1642690410000|2022-01-20 14:53:30|182.61|180.61|182.91|180.91|182.91|180.91|182.61|180.61|0
1642690420000|2022-01-20 14:53:40|182.76|180.76|182.61|180.61|182.76|180.76|182.46|180.46|0
1642690430000|2022-01-20 14:53:50|182.54|180.54|182.76|180.76|182.76|180.76|182.46|180.46|0
1642690440000|2022-01-20 14:54:00|182.91|180.91|183.2|181.2|183.35|181.35|182.91|180.91|0
1642690450000|2022-01-20 14:54:10|183.35|181.35|181.73|179.73|183.65|181.65|180.99|178.99|0
1642690460000|2022-01-20 14:54:20|181.29|179.29|181.73|179.73|181.73|179.73|181.29|179.29|0
1642690470000|2022-01-20 14:54:30|181.58|179.58|181.43|179.43|181.58|179.58|181.43|179.43|0
1642690480000|2022-01-20 14:54:40|181.88|179.88|182.02|180.02|182.17|180.17|181.88|179.88|0
1642690490000|2022-01-20 14:54:50|182.17|180.17|182.17|180.17|182.17|180.17|182.02|180.02|0
1642690500000|2022-01-20 14:55:00|182.32|180.32|182.32|180.32|182.61|180.61|182.09|180.09|0
1642690510000|2022-01-20 14:55:10|182.17|180.17|181.29|179.29|182.17|180.17|181.29|179.29|0
1642690520000|2022-01-20 14:55:20|181.43|179.43|181.43|179.43|181.43|179.43|181.29|179.29|0
1642690530000|2022-01-20 14:55:30|181.29|179.29|182.32|180.32|182.32|180.32|181.29|179.29|0
1642690540000|2022-01-20 14:55:40|182.46|180.46|182.46|180.46|182.76|180.76|182.46|180.46|0
1642690550000|2022-01-20 14:55:50|182.61|180.61|182.91|180.91|182.91|180.91|182.46|180.46|0
1642690560000|2022-01-20 14:56:00|183.2|181.2|183.2|181.2|183.2|181.2|183.05|181.05|0
1642690570000|2022-01-20 14:56:10|182.83|180.83|182.76|180.76|183.05|181.05|182.76|180.76|0
1642690580000|2022-01-20 14:56:20|182.61|180.61|183.05|181.05|183.05|181.05|182.61|180.61|0
1642690590000|2022-01-20 14:56:30|183.35|181.35|183.5|181.5|183.5|181.5|183.2|181.2|0
1642690600000|2022-01-20 14:56:40|183.64|181.64|184.24|182.24|184.24|182.24|183.64|181.64|0
1642690610000|2022-01-20 14:56:50|184.53|182.53|184.45|182.45|184.75|182.75|184.45|182.45|0
1642690620000|2022-01-20 14:57:00|184.53|182.53|184.98|182.98|184.98|182.98|184.53|182.53|0
1642690630000|2022-01-20 14:57:10|185.12|183.12|184.83|182.83|185.12|183.12|184.68|182.68|0
1642690640000|2022-01-20 14:57:20|184.98|182.98|184.98|182.98|184.98|182.98|184.83|182.83|0
1642690650000|2022-01-20 14:57:30|184.9|182.9|185.72|183.72|185.72|183.72|184.9|182.9|0
1642690660000|2022-01-20 14:57:40|185.87|183.87|185.87|183.87|185.87|183.87|185.72|183.72|0
1642690670000|2022-01-20 14:57:50|186.02|184.02|186.31|184.31|186.31|184.31|186.02|184.02|0
1642690680000|2022-01-20 14:58:00|186.46|184.46|186.76|184.76|186.76|184.76|186.46|184.46|0
1642690690000|2022-01-20 14:58:10|186.91|184.91|185.87|183.87|186.91|184.91|185.87|183.87|0
1642690700000|2022-01-20 14:58:20|185.72|183.72|186.46|184.46|186.46|184.46|185.72|183.72|0
1642690710000|2022-01-20 14:58:30|186.61|184.61|186.91|184.91|186.91|184.91|186.61|184.61|0
1642690720000|2022-01-20 14:58:40|187.06|185.06|187.36|185.36|187.36|185.36|187.06|185.06|0
1642690730000|2022-01-20 14:58:50|187.21|185.21|186.91|184.91|187.36|185.36|186.91|184.91|0
1642690740000|2022-01-20 14:59:00|186.76|184.76|186.76|184.76|186.76|184.76|186.61|184.61|0
1642690750000|2022-01-20 14:59:10|187.21|185.21|187.51|185.51|187.51|185.51|187.21|185.21|0
1642690760000|2022-01-20 14:59:20|187.36|185.36|187.21|185.21|187.36|185.36|187.21|185.21|0
1642690770000|2022-01-20 14:59:30|187.06|185.06|186.31|184.31|187.21|185.21|186.31|184.31|0
1642690780000|2022-01-20 14:59:40|186.46|184.46|186.02|184.02|186.76|184.76|186.02|184.02|0
1642690790000|2022-01-20 14:59:50|185.72|183.72|185.87|183.87|186.16|184.16|185.72|183.72|0
1642690800000|2022-01-20 15:00:00|187.06|185.06|183.79|181.79|187.06|185.06|183.34|181.34|0
1642690810000|2022-01-20 15:00:10|183.49|181.49|184.08|182.08|184.53|182.53|183.49|181.49|0
1642690820000|2022-01-20 15:00:20|183.94|181.94|183.79|181.79|184.23|182.23|183.49|181.49|0
1642690830000|2022-01-20 15:00:30|183.64|181.64|184.08|182.08|184.08|182.08|183.64|181.64|0
1642690840000|2022-01-20 15:00:40|184.23|182.23|183.64|181.64|184.23|182.23|183.64|181.64|0
1642690850000|2022-01-20 15:00:50|183.2|181.2|184.08|182.08|184.08|182.08|183.2|181.2|0
1642690860000|2022-01-20 15:01:00|184.38|182.38|185.27|183.27|185.27|183.27|184.38|182.38|0
1642690870000|2022-01-20 15:01:10|184.97|182.97|184.97|182.97|185.12|183.12|184.68|182.68|0
1642690880000|2022-01-20 15:01:20|184.82|182.82|184.68|182.68|185.12|183.12|184.68|182.68|0
1642690890000|2022-01-20 15:01:30|185.42|183.42|186.23|184.23|186.23|184.23|185.42|183.42|0
1642690900000|2022-01-20 15:01:40|186.01|184.01|185.86|183.86|186.01|184.01|185.72|183.72|0
1642690910000|2022-01-20 15:01:50|185.72|183.72|185.86|183.86|185.86|183.86|185.72|183.72|0
1642690920000|2022-01-20 15:02:00|186.61|184.61|186.16|184.16|186.61|184.61|186.16|184.16|0
1642690930000|2022-01-20 15:02:10|186.01|184.01|186.91|184.91|186.98|184.98|186.01|184.01|0
1642690940000|2022-01-20 15:02:20|186.76|184.76|186.76|184.76|186.76|184.76|186.31|184.31|0
1642690950000|2022-01-20 15:02:30|186.61|184.61|187.06|185.06|187.36|185.36|186.61|184.61|0
1642690960000|2022-01-20 15:02:40|187.21|185.21|187.21|185.21|187.51|185.51|187.21|185.21|0
1642690970000|2022-01-20 15:02:50|186.91|184.91|186.61|184.61|187.21|185.21|186.61|184.61|0
1642690980000|2022-01-20 15:03:00|186.46|184.46|186.16|184.16|186.61|184.61|186.16|184.16|0
1642690990000|2022-01-20 15:03:10|185.71|183.71|185.42|183.42|185.71|183.71|185.42|183.42|0
1642691000000|2022-01-20 15:03:20|185.27|183.27|185.57|183.57|185.57|183.57|185.27|183.27|0
1642691010000|2022-01-20 15:03:30|185.42|183.42|185.27|183.27|185.42|183.42|185.27|183.27|0
1642691020000|2022-01-20 15:03:40|185.57|183.57|185.57|183.57|185.57|183.57|185.42|183.42|0
1642691030000|2022-01-20 15:03:50|185.42|183.42|186.01|184.01|186.01|184.01|185.27|183.27|0
1642691040000|2022-01-20 15:04:00|186.16|184.16|185.56|183.56|186.16|184.16|185.56|183.56|0
1642691050000|2022-01-20 15:04:10|185.42|183.42|184.53|182.53|185.42|183.42|184.53|182.53|0
1642691060000|2022-01-20 15:04:20|184.67|182.67|184.52|182.52|184.67|182.67|184.52|182.52|0
1642691070000|2022-01-20 15:04:30|184.82|182.82|184.97|182.97|184.97|182.97|184.67|182.67|0
1642691080000|2022-01-20 15:04:40|184.52|182.52|184.45|182.45|184.52|182.52|184.45|182.45|0
1642691090000|2022-01-20 15:04:50|184.52|182.52|184.52|182.52|184.52|182.52|184.23|182.23|0
1642691100000|2022-01-20 15:05:00|184.82|182.82|184.52|182.52|184.82|182.82|184.52|182.52|0
1642691110000|2022-01-20 15:05:10|184.45|182.45|183.64|181.64|184.45|182.45|183.64|181.64|0
1642691120000|2022-01-20 15:05:20|183.19|181.19|183.04|181.04|183.19|181.19|182.9|180.9|0
1642691130000|2022-01-20 15:05:30|183.19|181.19|182.9|180.9|183.19|181.19|182.9|180.9|0
1642691140000|2022-01-20 15:05:40|182.75|180.75|183.49|181.49|183.49|181.49|182.75|180.75|0
1642691150000|2022-01-20 15:05:50|183.78|181.78|183.93|181.93|184.08|182.08|183.78|181.78|0
1642691160000|2022-01-20 15:06:00|184.52|182.52|184.67|182.67|184.97|182.97|184.52|182.52|0
1642691170000|2022-01-20 15:06:10|184.23|182.23|183.93|181.93|184.23|182.23|183.78|181.78|0
1642691180000|2022-01-20 15:06:20|184.38|182.38|184.67|182.67|184.67|182.67|184.23|182.23|0
1642691190000|2022-01-20 15:06:30|184.52|182.52|184.52|182.52|184.52|182.52|184.37|182.37|0
1642691200000|2022-01-20 15:06:40|183.67|181.67|183.82|181.82|183.82|181.82|183.67|181.67|0
1642691210000|2022-01-20 15:06:50|183.97|181.97|184.12|182.12|184.12|182.12|183.82|181.82|0
1642691220000|2022-01-20 15:07:00|185.01|183.01|185.31|183.31|185.61|183.61|185.01|183.01|0
1642691230000|2022-01-20 15:07:10|185.01|183.01|185.01|183.01|185.16|183.16|185.01|183.01|0
1642691240000|2022-01-20 15:07:20|185.31|183.31|185.76|183.76|185.76|183.76|185.31|183.31|0
1642691250000|2022-01-20 15:07:30|186.35|184.35|183|181|186.35|184.35|183|181|0
1642691260000|2022-01-20 15:07:40|183.67|181.67|182.78|180.78|183.67|181.67|182.64|180.64|0
1642691270000|2022-01-20 15:07:50|182.93|180.93|181.6|179.6|182.93|180.93|181.6|179.6|0
1642691280000|2022-01-20 15:08:00|181.31|179.31|182.34|180.34|182.34|180.34|181.31|179.31|0
1642691290000|2022-01-20 15:08:10|182.05|180.05|182.34|180.34|182.34|180.34|182.05|180.05|0
1642691300000|2022-01-20 15:08:20|182.19|180.19|182.34|180.34|182.34|180.34|182.19|180.19|0
1642691310000|2022-01-20 15:08:30|182.19|180.19|181.75|179.75|182.34|180.34|181.75|179.75|0
1642691320000|2022-01-20 15:08:40|181.46|179.46|181.75|179.75|181.9|179.9|181.31|179.31|0
1642691330000|2022-01-20 15:08:50|182.05|180.05|182.93|180.93|182.93|180.93|182.05|180.05|0
1642691340000|2022-01-20 15:09:00|183.38|181.38|183.08|181.08|183.38|181.38|183.08|181.08|0
1642691350000|2022-01-20 15:09:10|183.23|181.23|183.38|181.38|183.52|181.52|183.08|181.08|0
1642691360000|2022-01-20 15:09:20|183.67|181.67|183.52|181.52|183.82|181.82|183.52|181.52|0
1642691370000|2022-01-20 15:09:30|183.67|181.67|183.82|181.82|183.82|181.82|183.38|181.38|0
1642691380000|2022-01-20 15:09:40|183.97|181.97|183.82|181.82|183.97|181.97|183.82|181.82|0
1642691390000|2022-01-20 15:09:50|183.97|181.97|184.12|182.12|184.26|182.26|183.97|181.97|0
1642691400000|2022-01-20 15:10:00|183.97|181.97|184.56|182.56|184.56|182.56|183.97|181.97|0
1642691410000|2022-01-20 15:10:10|184.41|182.41|183.97|181.97|184.41|182.41|183.97|181.97|0
1642691420000|2022-01-20 15:10:20|183.82|181.82|184.26|182.26|184.26|182.26|183.82|181.82|0
1642691430000|2022-01-20 15:10:30|184.41|182.41|184.41|182.41|184.41|182.41|183.97|181.97|0
1642691440000|2022-01-20 15:10:40|184.56|182.56|184.26|182.26|184.56|182.56|184.12|182.12|0
1642691450000|2022-01-20 15:10:50|184.56|182.56|185.6|183.6|185.75|183.75|184.56|182.56|0
1642691460000|2022-01-20 15:11:00|185.16|183.16|185.16|183.16|185.45|183.45|185.16|183.16|0
1642691470000|2022-01-20 15:11:10|185.6|183.6|182.34|180.34|185.6|183.6|182.34|180.34|0
1642691480000|2022-01-20 15:11:20|182.93|180.93|182.63|180.63|183.15|181.15|182.63|180.63|0
1642691490000|2022-01-20 15:11:30|182.78|180.78|181.9|179.9|182.78|180.78|181.9|179.9|0
1642691500000|2022-01-20 15:11:40|182.19|180.19|182.04|180.04|182.19|180.19|181.9|179.9|0
1642691510000|2022-01-20 15:11:50|181.89|179.89|181.97|179.97|182.19|180.19|181.89|179.89|0
1642691520000|2022-01-20 15:12:00|182.34|180.34|182.19|180.19|182.93|180.93|182.19|180.19|0
1642691530000|2022-01-20 15:12:10|182.49|180.49|181.89|179.89|182.49|180.49|181.89|179.89|0
1642691540000|2022-01-20 15:12:20|181.75|179.75|180.93|178.93|181.75|179.75|180.93|178.93|0
1642691550000|2022-01-20 15:12:30|181.3|179.3|181.01|179.01|181.3|179.3|180.86|178.86|0
1642691560000|2022-01-20 15:12:40|181.16|179.16|181.01|179.01|181.16|179.16|180.86|178.86|0
1642691570000|2022-01-20 15:12:50|180.86|178.86|180.86|178.86|181.01|179.01|180.86|178.86|0
1642691580000|2022-01-20 15:13:00|181.01|179.01|181.75|179.75|181.75|179.75|181.01|179.01|0
1642691590000|2022-01-20 15:13:10|181.6|179.6|181.6|179.6|182.19|180.19|181.3|179.3|0
1642691600000|2022-01-20 15:13:20|182.19|180.19|182.04|180.04|182.19|180.19|181.89|179.89|0
1642691610000|2022-01-20 15:13:30|182.19|180.19|182.34|180.34|182.34|180.34|182.04|180.04|0
1642691620000|2022-01-20 15:13:40|182.19|180.19|181.89|179.89|182.48|180.48|181.89|179.89|0
1642691630000|2022-01-20 15:13:50|182.04|180.04|182.19|180.19|182.34|180.34|182.04|180.04|0
1642691640000|2022-01-20 15:14:00|182.48|180.48|182.63|180.63|182.78|180.78|182.48|180.48|0
1642691650000|2022-01-20 15:14:10|182.93|180.93|182.48|180.48|182.93|180.93|182.48|180.48|0
1642691660000|2022-01-20 15:14:20|182.63|180.63|183.07|181.07|183.07|181.07|182.63|180.63|0
1642691670000|2022-01-20 15:14:30|182.78|180.78|182.85|180.85|182.93|180.93|182.78|180.78|0
1642691680000|2022-01-20 15:14:40|182.78|180.78|182.63|180.63|182.78|180.78|182.34|180.34|0
1642691690000|2022-01-20 15:14:50|182.78|180.78|183.07|181.07|183.07|181.07|182.63|180.63|0
1642691700000|2022-01-20 15:15:00|183.22|181.22|183.52|181.52|183.52|181.52|183.22|181.22|0
1642691710000|2022-01-20 15:15:10|183.37|181.37|182.93|180.93|183.52|181.52|182.93|180.93|0
1642691720000|2022-01-20 15:15:20|183.37|181.37|183.96|181.96|183.96|181.96|183.37|181.37|0
1642691730000|2022-01-20 15:15:30|183.81|181.81|184.41|182.41|184.41|182.41|183.81|181.81|0
1642691740000|2022-01-20 15:15:40|184.56|182.56|184.41|182.41|184.56|182.56|184.41|182.41|0
1642691750000|2022-01-20 15:15:50|184.56|182.56|184.56|182.56|184.56|182.56|184.56|182.56|0
1642691760000|2022-01-20 15:16:00|184.71|182.71|184.56|182.56|184.71|182.71|184.26|182.26|0
1642691770000|2022-01-20 15:16:10|183.96|181.96|183.67|181.67|184.11|182.11|183.67|181.67|0
1642691780000|2022-01-20 15:16:20|183.07|181.07|182.78|180.78|183.07|181.07|182.78|180.78|0
1642691790000|2022-01-20 15:16:30|182.92|180.92|182.92|180.92|182.92|180.92|182.63|180.63|0
1642691800000|2022-01-20 15:16:40|183.22|181.22|183.07|181.07|183.22|181.22|182.92|180.92|0
1642691810000|2022-01-20 15:16:50|182.92|180.92|183.37|181.37|183.37|181.37|182.92|180.92|0
1642691820000|2022-01-20 15:17:00|183.07|181.07|183.07|181.07|183.07|181.07|182.92|180.92|0
1642691830000|2022-01-20 15:17:10|182.92|180.92|182.85|180.85|182.92|180.92|182.55|180.55|0
1642691840000|2022-01-20 15:17:20|182.33|180.33|182.33|180.33|182.78|180.78|182.33|180.33|0
1642691850000|2022-01-20 15:17:30|182.63|180.63|182.92|180.92|182.92|180.92|182.63|180.63|0
1642691860000|2022-01-20 15:17:40|182.04|180.04|181.89|179.89|182.04|180.04|181.89|179.89|0
1642691870000|2022-01-20 15:17:50|181.45|179.45|181.59|179.59|181.59|179.59|181.3|179.3|0
1642691880000|2022-01-20 15:18:00|181.3|179.3|181.3|179.3|181.74|179.74|181.3|179.3|0
1642691890000|2022-01-20 15:18:10|181.15|179.15|181.01|179.01|181.3|179.3|181.01|179.01|0
1642691900000|2022-01-20 15:18:20|180.42|178.42|179.83|177.83|180.42|178.42|179.83|177.83|0
1642691910000|2022-01-20 15:18:30|180.27|178.27|180.12|178.12|180.42|178.42|180.12|178.12|0
1642691920000|2022-01-20 15:18:40|179.83|177.83|179.54|177.54|179.83|177.83|179.39|177.39|0
1642691930000|2022-01-20 15:18:50|179.98|177.98|179.54|177.54|179.98|177.98|179.54|177.54|0
1642691940000|2022-01-20 15:19:00|179.68|177.68|179.68|177.68|179.75|177.75|179.39|177.39|0
1642691950000|2022-01-20 15:19:10|179.98|177.98|179.54|177.54|179.98|177.98|179.24|177.24|0
1642691960000|2022-01-20 15:19:20|179.46|177.46|179.39|177.39|179.54|177.54|179.39|177.39|0
1642691970000|2022-01-20 15:19:30|179.54|177.54|179.24|177.24|179.54|177.54|179.24|177.24|0
1642691980000|2022-01-20 15:19:40|179.1|177.1|178.95|176.95|179.1|177.1|178.95|176.95|0
1642691990000|2022-01-20 15:19:50|178.66|176.66|178.66|176.66|178.66|176.66|178.51|176.51|0
1642692000000|2022-01-20 15:20:00|178.81|176.81|179.02|177.02|179.02|177.02|178.81|176.81|0
1642692010000|2022-01-20 15:20:10|179.24|177.24|178.95|176.95|179.24|177.24|178.66|176.66|0
1642692020000|2022-01-20 15:20:20|179.39|177.39|179.83|177.83|180.12|178.12|179.39|177.39|0
1642692030000|2022-01-20 15:20:30|179.68|177.68|179.83|177.83|179.83|177.83|179.54|177.54|0
1642692040000|2022-01-20 15:20:40|179.98|177.98|179.98|177.98|180.05|178.05|179.98|177.98|0
1642692050000|2022-01-20 15:20:50|180.12|178.12|180.27|178.27|180.27|178.27|180.12|178.12|0
1642692060000|2022-01-20 15:21:00|179.98|177.98|180.42|178.42|180.42|178.42|179.98|177.98|0
1642692070000|2022-01-20 15:21:10|180.34|178.34|180.12|178.12|180.34|178.34|180.12|178.12|0
1642692080000|2022-01-20 15:21:20|180.56|178.56|180.56|178.56|180.56|178.56|180.42|178.42|0
1642692090000|2022-01-20 15:21:30|180.41|178.41|180.56|178.56|180.56|178.56|180.41|178.41|0
1642692100000|2022-01-20 15:21:40|180.12|178.12|181.3|179.3|181.3|179.3|180.12|178.12|0
1642692110000|2022-01-20 15:21:50|181.74|179.74|181.44|179.44|181.74|179.74|181.44|179.44|0
1642692120000|2022-01-20 15:22:00|181.59|179.59|181.89|179.89|181.89|179.89|181.44|179.44|0
1642692130000|2022-01-20 15:22:10|181.96|179.96|182.33|180.33|182.33|180.33|181.96|179.96|0
1642692140000|2022-01-20 15:22:20|182.48|180.48|182.48|180.48|182.62|180.62|182.48|180.48|0
1642692150000|2022-01-20 15:22:30|182.62|180.62|182.62|180.62|182.62|180.62|182.48|180.48|0
1642692160000|2022-01-20 15:22:40|182.48|180.48|182.77|180.77|182.77|180.77|182.48|180.48|0
1642692170000|2022-01-20 15:22:50|181.89|179.89|181.89|179.89|181.89|179.89|181.59|179.59|0
1642692180000|2022-01-20 15:23:00|181.81|179.81|180.41|178.41|181.81|179.81|180.41|178.41|0
1642692190000|2022-01-20 15:23:10|180.27|178.27|180.04|178.04|180.27|178.27|179.97|177.97|0
1642692200000|2022-01-20 15:23:20|179.97|177.97|180.41|178.41|180.56|178.56|179.97|177.97|0
1642692210000|2022-01-20 15:23:30|180.27|178.27|180.41|178.41|180.56|178.56|180.27|178.27|0
1642692220000|2022-01-20 15:23:40|180.71|178.71|180.56|178.56|180.85|178.85|180.56|178.56|0
1642692240000|2022-01-20 15:24:00|181.15|179.15|181.44|179.44|181.44|179.44|180.85|178.85|0
1642692250000|2022-01-20 15:24:10|181.59|179.59|181.74|179.74|181.88|179.88|181.59|179.59|0
1642692260000|2022-01-20 15:24:20|181.88|179.88|181.74|179.74|181.88|179.88|181.44|179.44|0
1642692270000|2022-01-20 15:24:30|182.03|180.03|181.95|179.95|182.03|180.03|181.88|179.88|0
1642692280000|2022-01-20 15:24:40|182.18|180.18|183.07|181.07|183.07|181.07|182.18|180.18|0
1642692290000|2022-01-20 15:24:50|183.21|181.21|183.07|181.07|183.21|181.21|183.07|181.07|0
1642692300000|2022-01-20 15:25:00|183.21|181.21|182.47|180.47|183.21|181.21|182.47|180.47|0
1642692310000|2022-01-20 15:25:10|182.62|180.62|182.62|180.62|182.77|180.77|182.62|180.62|0
1642692320000|2022-01-20 15:25:20|183.36|181.36|183.51|181.51|183.51|181.51|183.36|181.36|0
1642692330000|2022-01-20 15:25:30|182.77|180.77|182.33|180.33|182.77|180.77|181.88|179.88|0
1642692340000|2022-01-20 15:25:40|182.03|180.03|182.18|180.18|182.18|180.18|182.03|180.03|0
1642692350000|2022-01-20 15:25:50|181.81|179.81|182.03|180.03|182.03|180.03|181.81|179.81|0
1642692360000|2022-01-20 15:26:00|181.88|179.88|181.74|179.74|182.03|180.03|181.74|179.74|0
1642692370000|2022-01-20 15:26:10|181.88|179.88|181.44|179.44|181.88|179.88|181.44|179.44|0
1642692380000|2022-01-20 15:26:20|181|179|181|179|181.29|179.29|181|179|0
1642692390000|2022-01-20 15:26:30|181.29|179.29|180.85|178.85|181.29|179.29|180.85|178.85|0
1642692400000|2022-01-20 15:26:40|181.59|179.59|181.66|179.66|181.66|179.66|181.44|179.44|0
1642692410000|2022-01-20 15:26:50|181.59|179.59|181.59|179.59|181.73|179.73|181.44|179.44|0
1642692420000|2022-01-20 15:27:00|181.73|179.73|182.62|180.62|182.62|180.62|181.73|179.73|0
1642692430000|2022-01-20 15:27:10|182.77|180.77|183.06|181.06|183.06|181.06|182.77|180.77|0
1642692440000|2022-01-20 15:27:20|183.36|181.36|184.1|182.1|184.1|182.1|183.36|181.36|0
1642692450000|2022-01-20 15:27:30|183.95|181.95|184.4|182.4|184.55|182.55|183.95|181.95|0
1642692460000|2022-01-20 15:27:40|184.55|182.55|184.25|182.25|184.55|182.55|183.95|181.95|0
1642692470000|2022-01-20 15:27:50|183.95|181.95|183.95|181.95|184.1|182.1|183.95|181.95|0
1642692480000|2022-01-20 15:28:00|183.8|181.8|183.8|181.8|184.1|182.1|183.8|181.8|0
1642692490000|2022-01-20 15:28:10|183.95|181.95|183.36|181.36|183.95|181.95|183.36|181.36|0
1642692500000|2022-01-20 15:28:20|183.66|181.66|183.36|181.36|183.66|181.66|183.21|181.21|0
1642692510000|2022-01-20 15:28:30|183.06|181.06|183.21|181.21|183.51|181.51|183.06|181.06|0
1642692520000|2022-01-20 15:28:40|183.06|181.06|182.91|180.91|183.06|181.06|182.91|180.91|0
1642692530000|2022-01-20 15:28:50|182.47|180.47|182.18|180.18|182.47|180.47|182.1|180.1|0
1642692540000|2022-01-20 15:29:00|182.32|180.32|183.06|181.06|183.06|181.06|182.32|180.32|0
1642692550000|2022-01-20 15:29:10|183.36|181.36|183.36|181.36|183.36|181.36|183.06|181.06|0
1642692560000|2022-01-20 15:29:20|183.21|181.21|183.8|181.8|183.8|181.8|183.21|181.21|0
1642692570000|2022-01-20 15:29:30|183.95|181.95|184.4|182.4|184.4|182.4|183.95|181.95|0
1642692580000|2022-01-20 15:29:40|184.55|182.55|184.25|182.25|184.55|182.55|184.25|182.25|0
1642692590000|2022-01-20 15:29:50|184.4|182.4|184.25|182.25|184.4|182.4|184.25|182.25|0
1642692600000|2022-01-20 15:30:00|184.1|182.1|185.29|183.29|185.29|183.29|184.1|182.1|0
1642692610000|2022-01-20 15:30:10|185.44|183.44|185.74|183.74|185.74|183.74|185.29|183.29|0
1642692620000|2022-01-20 15:30:20|185.89|183.89|186.03|184.03|186.18|184.18|185.89|183.89|0
1642692630000|2022-01-20 15:30:30|185.89|183.89|185.89|183.89|185.89|183.89|185.59|183.59|0
1642692640000|2022-01-20 15:30:40|186.03|184.03|185.74|183.74|186.03|184.03|185.74|183.74|0
1642692650000|2022-01-20 15:30:50|186.33|184.33|185.88|183.88|186.33|184.33|185.88|183.88|0
1642692660000|2022-01-20 15:31:00|186.03|184.03|185.88|183.88|186.18|184.18|185.88|183.88|0
1642692670000|2022-01-20 15:31:10|186.33|184.33|186.93|184.93|186.93|184.93|186.33|184.33|0
1642692680000|2022-01-20 15:31:20|187.53|185.53|187.68|185.68|187.83|185.83|187.53|185.53|0
1642692690000|2022-01-20 15:31:30|187.45|185.45|187.98|185.98|187.98|185.98|187.45|185.45|0
1642692700000|2022-01-20 15:31:40|187.83|185.83|187.98|185.98|187.98|185.98|187.83|185.83|0
1642692710000|2022-01-20 15:31:50|187.68|185.68|187.83|185.83|187.83|185.83|187.53|185.53|0
1642692720000|2022-01-20 15:32:00|187.98|185.98|187.9|185.9|188.13|186.13|187.9|185.9|0
1642692730000|2022-01-20 15:32:10|187.98|185.98|189.79|187.79|189.79|187.79|187.98|185.98|0
1642692740000|2022-01-20 15:32:20|189.64|187.64|189.79|187.79|189.94|187.94|189.64|187.64|0
1642692750000|2022-01-20 15:32:30|190.24|188.24|190.62|188.62|190.62|188.62|190.24|188.24|0
1642692760000|2022-01-20 15:32:40|190.39|188.39|190.69|188.69|190.69|188.69|190.24|188.24|0
1642692770000|2022-01-20 15:32:50|190.54|188.54|190.85|188.85|190.85|188.85|190.54|188.54|0
1642692780000|2022-01-20 15:33:00|191|189|188.95|186.95|191|189|188.95|186.95|0
1642692790000|2022-01-20 15:33:10|188.88|186.88|189.03|187.03|189.03|187.03|188.88|186.88|0
1642692800000|2022-01-20 15:33:20|188.88|186.88|188.88|186.88|188.88|186.88|188.88|186.88|0
1642692810000|2022-01-20 15:33:30|189.03|187.03|188.88|186.88|189.03|187.03|188.88|186.88|0
1642692820000|2022-01-20 15:33:40|189.03|187.03|189.03|187.03|189.03|187.03|188.88|186.88|0
1642692830000|2022-01-20 15:33:50|189.63|187.63|189.18|187.18|189.63|187.63|189.18|187.18|0
1642692840000|2022-01-20 15:34:00|189.33|187.33|189.03|187.03|189.33|187.33|188.88|186.88|0
1642692850000|2022-01-20 15:34:10|188.88|186.88|188.88|186.88|188.95|186.95|188.88|186.88|0
1642692860000|2022-01-20 15:34:20|188.73|186.73|188.43|186.43|188.73|186.73|188.13|186.13|0
1642692870000|2022-01-20 15:34:30|188.73|186.73|188.43|186.43|188.73|186.73|188.43|186.43|0
1642692880000|2022-01-20 15:34:40|188.13|186.13|188.58|186.58|188.58|186.58|188.13|186.13|0
1642692890000|2022-01-20 15:34:50|188.13|186.13|188.43|186.43|188.43|186.43|188.13|186.13|0
1642692900000|2022-01-20 15:35:00|188.58|186.58|188.73|186.73|188.88|186.88|188.58|186.58|0
1642692910000|2022-01-20 15:35:10|188.88|186.88|188.88|186.88|188.88|186.88|188.88|186.88|0
1642692920000|2022-01-20 15:35:20|188.73|186.73|188.5|186.5|188.73|186.73|188.5|186.5|0
1642692930000|2022-01-20 15:35:30|188.13|186.13|188.58|186.58|188.58|186.58|188.13|186.13|0
1642692940000|2022-01-20 15:35:40|188.88|186.88|189.03|187.03|189.03|187.03|188.88|186.88|0
1642692950000|2022-01-20 15:35:50|188.88|186.88|189.03|187.03|189.03|187.03|188.88|186.88|0
1642692960000|2022-01-20 15:36:00|188.88|186.88|189.03|187.03|189.03|187.03|188.73|186.73|0
1642692970000|2022-01-20 15:36:10|189.18|187.18|189.48|187.48|189.48|187.48|189.03|187.03|0
1642692980000|2022-01-20 15:36:20|189.63|187.63|189.18|187.18|189.78|187.78|189.18|187.18|0
1642692990000|2022-01-20 15:36:30|189.33|187.33|189.78|187.78|189.78|187.78|189.33|187.33|0
1642693000000|2022-01-20 15:36:40|189.63|187.63|189.78|187.78|189.93|187.93|189.63|187.63|0
1642693010000|2022-01-20 15:36:50|189.93|187.93|190.09|188.09|190.24|188.24|189.93|187.93|0
1642693020000|2022-01-20 15:37:00|190.24|188.24|190.09|188.09|190.24|188.24|190.09|188.09|0
1642693030000|2022-01-20 15:37:10|190.24|188.24|190.54|188.54|190.54|188.54|190.24|188.24|0
1642693040000|2022-01-20 15:37:20|190.39|188.39|190.08|188.08|190.39|188.39|190.08|188.08|0
1642693050000|2022-01-20 15:37:30|189.93|187.93|190.08|188.08|190.08|188.08|189.93|187.93|0
1642693060000|2022-01-20 15:37:40|190.24|188.24|190.31|188.31|190.31|188.31|190.24|188.24|0
1642693070000|2022-01-20 15:37:50|190.08|188.08|189.78|187.78|190.08|188.08|189.78|187.78|0
1642693080000|2022-01-20 15:38:00|189.93|187.93|189.33|187.33|190.08|188.08|189.33|187.33|0
1642693090000|2022-01-20 15:38:10|188.88|186.88|188.58|186.58|188.88|186.88|188.58|186.58|0
1642693100000|2022-01-20 15:38:20|188.43|186.43|188.28|186.28|188.58|186.58|188.28|186.28|0
1642693110000|2022-01-20 15:38:30|188.12|186.12|188.28|186.28|188.43|186.43|188.12|186.12|0
1642693120000|2022-01-20 15:38:40|187.97|185.97|188.12|186.12|188.12|186.12|187.97|185.97|0
1642693130000|2022-01-20 15:38:50|188.27|186.27|188.43|186.43|188.43|186.43|187.97|185.97|0
1642693140000|2022-01-20 15:39:00|188.58|186.58|188.73|186.73|188.88|186.88|188.58|186.58|0
1642693150000|2022-01-20 15:39:10|188.88|186.88|187.97|185.97|188.88|186.88|187.97|185.97|0
1642693160000|2022-01-20 15:39:20|187.82|185.82|188.12|186.12|188.12|186.12|187.82|185.82|0
1642693170000|2022-01-20 15:39:30|188.42|186.42|188.95|186.95|188.95|186.95|188.42|186.42|0
1642693180000|2022-01-20 15:39:40|188.88|186.88|188.88|186.88|188.95|186.95|188.73|186.73|0
1642693190000|2022-01-20 15:39:50|188.73|186.73|189.25|187.25|189.33|187.33|188.73|186.73|0
1642693200000|2022-01-20 15:40:00|189.33|187.33|189.18|187.18|189.33|187.33|189.18|187.18|0
1642693210000|2022-01-20 15:40:10|189.48|187.48|189.93|187.93|189.93|187.93|189.48|187.48|0
1642693220000|2022-01-20 15:40:20|190.08|188.08|190.38|188.38|190.38|188.38|190.08|188.08|0
1642693230000|2022-01-20 15:40:30|190.23|188.23|190.69|188.69|190.69|188.69|190.23|188.23|0
1642693240000|2022-01-20 15:40:40|190.31|188.31|190.54|188.54|190.54|188.54|190.23|188.23|0
1642693250000|2022-01-20 15:40:50|190.38|188.38|190.23|188.23|190.38|188.38|190.23|188.23|0
1642693260000|2022-01-20 15:41:00|190.54|188.54|190.99|188.99|190.99|188.99|190.54|188.54|0
1642693270000|2022-01-20 15:41:10|190.69|188.69|190.99|188.99|190.99|188.99|190.69|188.69|0
1642693280000|2022-01-20 15:41:20|190.69|188.69|190.08|188.08|190.69|188.69|190.08|188.08|0
1642693290000|2022-01-20 15:41:30|189.78|187.78|189.63|187.63|189.78|187.78|189.33|187.33|0
1642693300000|2022-01-20 15:41:40|189.48|187.48|189.48|187.48|189.48|187.48|189.48|187.48|0
1642693310000|2022-01-20 15:41:50|189.33|187.33|189.18|187.18|189.33|187.33|189.18|187.18|0
1642693320000|2022-01-20 15:42:00|189.02|187.02|188.87|186.87|189.02|187.02|188.87|186.87|0
1642693330000|2022-01-20 15:42:10|189.33|187.33|189.33|187.33|189.33|187.33|189.18|187.18|0
1642693340000|2022-01-20 15:42:20|189.78|187.78|189.48|187.48|189.78|187.78|189.48|187.48|0
1642693350000|2022-01-20 15:42:30|189.78|187.78|189.93|187.93|190.08|188.08|189.78|187.78|0
1642693360000|2022-01-20 15:42:40|190.08|188.08|189.93|187.93|190.08|188.08|189.93|187.93|0
1642693370000|2022-01-20 15:42:50|190.08|188.08|190.08|188.08|190.08|188.08|190.08|188.08|0
1642693380000|2022-01-20 15:43:00|189.93|187.93|189.93|187.93|189.93|187.93|189.93|187.93|0
1642693390000|2022-01-20 15:43:10|190.38|188.38|190.68|188.68|190.69|188.69|190.38|188.38|0
1642693400000|2022-01-20 15:43:20|190.53|188.53|190.53|188.53|190.53|188.53|190.38|188.38|0
1642693410000|2022-01-20 15:43:30|190.23|188.23|190.23|188.23|190.23|188.23|190.23|188.23|0
1642693420000|2022-01-20 15:43:40|190.08|188.08|189.93|187.93|190.23|188.23|189.93|187.93|0
1642693430000|2022-01-20 15:43:50|190.38|188.38|190.38|188.38|190.38|188.38|190.23|188.23|0
1642693440000|2022-01-20 15:44:00|190.53|188.53|190.99|188.99|190.99|188.99|190.23|188.23|0
1642693450000|2022-01-20 15:44:10|191.29|189.29|190.84|188.84|191.29|189.29|190.84|188.84|0
1642693460000|2022-01-20 15:44:20|191.14|189.14|190.08|188.08|191.14|189.14|190.08|188.08|0
1642693470000|2022-01-20 15:44:30|190|188|189.7|187.7|190|188|189.7|187.7|0
1642693480000|2022-01-20 15:44:40|189.47|187.47|189.47|187.47|189.47|187.47|189.32|187.32|0
1642693490000|2022-01-20 15:44:50|189.32|187.32|189.32|187.32|189.32|187.32|189.02|187.02|0
1642693500000|2022-01-20 15:45:00|189.78|187.78|189.85|187.85|189.93|187.93|189.78|187.78|0
1642693510000|2022-01-20 15:45:10|189.93|187.93|189.17|187.17|189.93|187.93|189.17|187.17|0
1642693520000|2022-01-20 15:45:20|189.32|187.32|189.62|187.62|189.62|187.62|189.32|187.32|0
1642693530000|2022-01-20 15:45:30|189.78|187.78|190.23|188.23|190.23|188.23|189.78|187.78|0
1642693540000|2022-01-20 15:45:40|190.53|188.53|190.83|188.83|190.83|188.83|190.53|188.53|0
1642693550000|2022-01-20 15:45:50|190.68|188.68|190.68|188.68|190.68|188.68|190.68|188.68|0
1642693560000|2022-01-20 15:46:00|190.83|188.83|190.99|188.99|190.99|188.99|190.83|188.83|0
1642693570000|2022-01-20 15:46:10|191.06|189.06|191.29|189.29|191.29|189.29|190.99|188.99|0
1642693580000|2022-01-20 15:46:20|191.14|189.14|190.83|188.83|191.29|189.29|190.83|188.83|0
1642693590000|2022-01-20 15:46:30|190.99|188.99|190.98|188.98|190.99|188.99|190.98|188.98|0
1642693600000|2022-01-20 15:46:40|191.14|189.14|191.14|189.14|191.14|189.14|191.14|189.14|0
1642693610000|2022-01-20 15:46:50|191.29|189.29|191.29|189.29|191.44|189.44|191.29|189.29|0
1642693620000|2022-01-20 15:47:00|191.44|189.44|191.44|189.44|191.59|189.59|191.44|189.44|0
1642693630000|2022-01-20 15:47:10|191.59|189.59|191.89|189.89|191.89|189.89|191.59|189.59|0
1642693640000|2022-01-20 15:47:20|191.74|189.74|191.74|189.74|191.74|189.74|191.74|189.74|0
1642693650000|2022-01-20 15:47:30|191.89|189.89|191.89|189.89|192.05|190.05|191.89|189.89|0
1642693660000|2022-01-20 15:47:40|191.97|189.97|192.05|190.05|192.05|190.05|191.74|189.74|0
1642693670000|2022-01-20 15:47:50|191.74|189.74|191.44|189.44|191.89|189.89|191.44|189.44|0
1642693680000|2022-01-20 15:48:00|191.74|189.74|191.89|189.89|192.05|190.05|191.74|189.74|0
1642693690000|2022-01-20 15:48:10|192.05|190.05|192.96|190.96|192.96|190.96|192.05|190.05|0
1642693700000|2022-01-20 15:48:20|192.73|190.73|192.96|190.96|192.96|190.96|192.5|190.5|0
1642693710000|2022-01-20 15:48:30|193.11|191.11|192.96|190.96|193.11|191.11|192.81|190.81|0
1642693720000|2022-01-20 15:48:40|193.11|191.11|196.5|194.5|196.5|194.5|193.03|191.03|0
1642693730000|2022-01-20 15:48:50|194.26|192.26|194.26|192.26|194.41|192.41|194.26|192.26|0
1642693740000|2022-01-20 15:49:00|194.33|192.33|194.06|192.06|194.41|192.41|194.06|192.06|0
1642693750000|2022-01-20 15:49:10|194.21|192.21|194.43|192.43|194.43|192.43|193.97|191.97|0
1642693760000|2022-01-20 15:49:20|193.97|191.97|193.82|191.82|193.97|191.97|193.82|191.82|0
1642693770000|2022-01-20 15:49:30|193.97|191.97|193.82|191.82|193.97|191.97|193.67|191.67|0
1642693780000|2022-01-20 15:49:40|193.67|191.67|193.67|191.67|193.67|191.67|193.67|191.67|0
1642693790000|2022-01-20 15:49:50|193.82|191.82|193.97|191.97|193.97|191.97|193.82|191.82|0
1642693800000|2022-01-20 15:50:00|194.28|192.28|193.97|191.97|194.28|192.28|193.97|191.97|0
1642693810000|2022-01-20 15:50:10|193.89|191.89|193.67|191.67|193.89|191.89|193.51|191.51|0
1642693820000|2022-01-20 15:50:20|193.82|191.82|194.12|192.12|194.28|192.28|193.82|191.82|0
1642693830000|2022-01-20 15:50:30|194.28|192.28|193.97|191.97|194.28|192.28|193.97|191.97|0
1642693840000|2022-01-20 15:50:40|193.82|191.82|193.82|191.82|193.82|191.82|193.82|191.82|0
1642693850000|2022-01-20 15:50:50|193.97|191.97|193.97|191.97|193.97|191.97|193.97|191.97|0
1642693860000|2022-01-20 15:51:00|194.12|192.12|193.51|191.51|194.12|192.12|193.51|191.51|0
1642693870000|2022-01-20 15:51:10|193.82|191.82|193.66|191.66|193.82|191.82|193.66|191.66|0
1642693880000|2022-01-20 15:51:20|193.74|191.74|194.12|192.12|194.12|192.12|193.74|191.74|0
1642693890000|2022-01-20 15:51:30|193.97|191.97|194.12|192.12|194.12|192.12|193.82|191.82|0
1642693900000|2022-01-20 15:51:40|194.27|192.27|194.27|192.27|194.27|192.27|194.27|192.27|0
1642693910000|2022-01-20 15:51:50|193.74|191.74|193.97|191.97|193.97|191.97|193.74|191.74|0
1642693920000|2022-01-20 15:52:00|194.12|192.12|194.27|192.27|194.27|192.27|193.97|191.97|0
1642693930000|2022-01-20 15:52:10|194.12|192.12|194.12|192.12|194.12|192.12|193.97|191.97|0
1642693940000|2022-01-20 15:52:20|193.82|191.82|193.97|191.97|193.97|191.97|193.51|191.51|0
1642693950000|2022-01-20 15:52:30|194.12|192.12|194.27|192.27|194.27|192.27|194.12|192.12|0
1642693960000|2022-01-20 15:52:40|194.12|192.12|194.81|192.81|194.81|192.81|194.12|192.12|0
1642693970000|2022-01-20 15:52:50|194.73|192.73|195.04|193.04|195.34|193.34|194.73|192.73|0
1642693980000|2022-01-20 15:53:00|195.19|193.19|195.5|193.5|195.5|193.5|195.19|193.19|0
1642693990000|2022-01-20 15:53:10|195.96|193.96|195.65|193.65|195.96|193.96|195.5|193.5|0
1642694000000|2022-01-20 15:53:20|195.34|193.34|195.5|193.5|195.65|193.65|195.34|193.34|0
1642694010000|2022-01-20 15:53:30|195.34|193.34|195.65|193.65|195.65|193.65|195.34|193.34|0
1642694020000|2022-01-20 15:53:40|195.5|193.5|195.5|193.5|195.8|193.8|195.5|193.5|0
1642694030000|2022-01-20 15:53:50|195.65|193.65|195.04|193.04|195.65|193.65|195.04|193.04|0
1642694040000|2022-01-20 15:54:00|194.73|192.73|194.73|192.73|194.73|192.73|194.58|192.58|0
1642694050000|2022-01-20 15:54:10|195.04|193.04|195.04|193.04|195.04|193.04|194.88|192.88|0
1642694060000|2022-01-20 15:54:20|195.19|193.19|195.34|193.34|195.34|193.34|195.19|193.19|0
1642694070000|2022-01-20 15:54:30|195.19|193.19|195.04|193.04|195.19|193.19|195.04|193.04|0
1642694080000|2022-01-20 15:54:40|195.19|193.19|195.34|193.34|195.34|193.34|195.19|193.19|0
1642694100000|2022-01-20 15:55:00|195.19|193.19|194.88|192.88|195.19|193.19|194.88|192.88|0
1642694110000|2022-01-20 15:55:10|194.73|192.73|194.73|192.73|195.19|193.19|194.73|192.73|0
1642694120000|2022-01-20 15:55:20|194.88|192.88|194.73|192.73|194.88|192.88|194.73|192.73|0
1642694130000|2022-01-20 15:55:30|194.58|192.58|194.27|192.27|194.58|192.58|194.27|192.27|0
1642694140000|2022-01-20 15:55:40|194.42|192.42|194.27|192.27|194.42|192.42|194.12|192.12|0
1642694150000|2022-01-20 15:55:50|194.12|192.12|194.12|192.12|194.12|192.12|194.12|192.12|0
1642694160000|2022-01-20 15:56:00|194.27|192.27|193.97|191.97|194.42|192.42|193.97|191.97|0
1642694170000|2022-01-20 15:56:10|194.12|192.12|194.12|192.12|194.42|192.42|194.12|192.12|0
1642694180000|2022-01-20 15:56:20|193.97|191.97|193.81|191.81|193.97|191.97|193.81|191.81|0
1642694190000|2022-01-20 15:56:30|193.51|191.51|193.66|191.66|193.66|191.66|193.51|191.51|0
1642694200000|2022-01-20 15:56:40|193.97|191.97|194.12|192.12|194.12|192.12|193.81|191.81|0
1642694210000|2022-01-20 15:56:50|193.97|191.97|193.96|191.96|193.97|191.97|193.81|191.81|0
1642694220000|2022-01-20 15:57:00|194.27|192.27|194.42|192.42|194.42|192.42|194.27|192.27|0
1642694230000|2022-01-20 15:57:10|194.27|192.27|193.81|191.81|194.27|192.27|193.81|191.81|0
1642694240000|2022-01-20 15:57:20|193.96|191.96|193.81|191.81|193.96|191.96|193.81|191.81|0
1642694250000|2022-01-20 15:57:30|193.51|191.51|193.66|191.66|193.66|191.66|193.51|191.51|0
1642694260000|2022-01-20 15:57:40|193.51|191.51|193.2|191.2|193.51|191.51|193.2|191.2|0
1642694270000|2022-01-20 15:57:50|193.35|191.35|193.51|191.51|193.51|191.51|193.35|191.35|0
1642694280000|2022-01-20 15:58:00|193.81|191.81|193.2|191.2|193.81|191.81|193.2|191.2|0
1642694290000|2022-01-20 15:58:10|193.05|191.05|193.2|191.2|193.2|191.2|193.05|191.05|0
1642694300000|2022-01-20 15:58:20|193.05|191.05|192.9|190.9|193.2|191.2|192.9|190.9|0
1642694310000|2022-01-20 15:58:30|193.05|191.05|193.2|191.2|193.2|191.2|193.05|191.05|0
1642694320000|2022-01-20 15:58:40|193.35|191.35|193.2|191.2|193.35|191.35|193.05|191.05|0
1642694330000|2022-01-20 15:58:50|193.35|191.35|193.51|191.51|193.51|191.51|193.2|191.2|0
1642694340000|2022-01-20 15:59:00|193.66|191.66|193.2|191.2|193.66|191.66|193.05|191.05|0
1642694350000|2022-01-20 15:59:10|193.51|191.51|193.81|191.81|193.81|191.81|193.51|191.51|0
1642694360000|2022-01-20 15:59:20|194.04|192.04|194.73|192.73|194.73|192.73|194.04|192.04|0
1642694370000|2022-01-20 15:59:30|194.88|192.88|194.73|192.73|194.88|192.88|194.57|192.57|0
1642694380000|2022-01-20 15:59:40|194.42|192.42|194.12|192.12|194.42|192.42|194.12|192.12|0
1642694390000|2022-01-20 15:59:50|194.42|192.42|194.19|192.19|194.42|192.42|194.19|192.19|0
1642694400000|2022-01-20 16:00:00|194.11|192.11|194.42|192.42|194.57|192.57|194.11|192.11|0
1642694410000|2022-01-20 16:00:10|194.27|192.27|195.03|193.03|195.03|193.03|194.27|192.27|0
1642694420000|2022-01-20 16:00:20|194.88|192.88|195.18|193.18|195.18|193.18|194.88|192.88|0
1642694430000|2022-01-20 16:00:30|195.64|193.64|195.64|193.64|195.64|193.64|195.34|193.34|0
1642694440000|2022-01-20 16:00:40|195.49|193.49|195.64|193.64|195.8|193.8|195.49|193.49|0
1642694450000|2022-01-20 16:00:50|195.8|193.8|196.1|194.1|196.1|194.1|195.64|193.64|0
1642694460000|2022-01-20 16:01:00|196.26|194.26|196.26|194.26|196.41|194.41|196.26|194.26|0
1642694470000|2022-01-20 16:01:10|196.41|194.41|196.41|194.41|196.41|194.41|196.26|194.26|0
1642694480000|2022-01-20 16:01:20|196.26|194.26|196.56|194.56|196.72|194.72|196.26|194.26|0
1642694490000|2022-01-20 16:01:30|197.02|195.02|196.87|194.87|197.02|195.02|196.72|194.72|0
1642694500000|2022-01-20 16:01:40|196.72|194.72|196.87|194.87|196.87|194.87|196.56|194.56|0
1642694510000|2022-01-20 16:01:50|196.41|194.41|196.56|194.56|196.56|194.56|196.41|194.41|0
1642694520000|2022-01-20 16:02:00|196.87|194.87|196.87|194.87|196.87|194.87|196.72|194.72|0
1642694530000|2022-01-20 16:02:10|196.72|194.72|197.02|195.02|197.02|195.02|196.72|194.72|0
1642694540000|2022-01-20 16:02:20|197.18|195.18|197.33|195.33|197.49|195.49|197.18|195.18|0
1642694550000|2022-01-20 16:02:30|197.48|195.48|197.79|195.79|197.79|195.79|197.33|195.33|0
1642694560000|2022-01-20 16:02:40|198.1|196.1|197.95|195.95|198.26|196.26|197.95|195.95|0
1642694570000|2022-01-20 16:02:50|198.26|196.26|198.1|196.1|198.26|196.26|198.1|196.1|0
1642694580000|2022-01-20 16:03:00|198.26|196.26|197.95|195.95|198.26|196.26|197.87|195.87|0
1642694590000|2022-01-20 16:03:10|198.1|196.1|197.95|195.95|198.1|196.1|197.79|195.79|0
1642694600000|2022-01-20 16:03:20|197.79|195.79|197.33|195.33|197.79|195.79|197.33|195.33|0
1642694610000|2022-01-20 16:03:30|197.48|195.48|197.33|195.33|197.48|195.48|197.33|195.33|0
1642694620000|2022-01-20 16:03:40|197.48|195.48|197.33|195.33|197.48|195.48|197.33|195.33|0
1642694630000|2022-01-20 16:03:50|197.18|195.18|197.18|195.18|197.18|195.18|197.18|195.18|0
1642694640000|2022-01-20 16:04:00|197.33|195.33|197.25|195.25|197.4|195.4|197.25|195.25|0
1642694650000|2022-01-20 16:04:10|197.1|195.1|197.02|195.02|197.18|195.18|197.02|195.02|0
1642694660000|2022-01-20 16:04:20|197.18|195.18|197.02|195.02|197.18|195.18|197.02|195.02|0
1642694670000|2022-01-20 16:04:30|196.87|194.87|196.87|194.87|196.87|194.87|196.87|194.87|0
1642694680000|2022-01-20 16:04:40|196.71|194.71|196.71|194.71|196.87|194.87|196.71|194.71|0
1642694690000|2022-01-20 16:04:50|196.56|194.56|196.71|194.71|196.87|194.87|196.56|194.56|0
1642694700000|2022-01-20 16:05:00|196.87|194.87|196.87|194.87|196.87|194.87|196.56|194.56|0
1642694710000|2022-01-20 16:05:10|196.56|194.56|196.41|194.41|196.56|194.56|196.41|194.41|0
1642694720000|2022-01-20 16:05:20|196.71|194.71|196.41|194.41|196.71|194.71|196.1|194.1|0
1642694730000|2022-01-20 16:05:30|196.56|194.56|196.56|194.56|196.56|194.56|196.56|194.56|0
1642694740000|2022-01-20 16:05:40|196.71|194.71|196.56|194.56|196.71|194.71|196.56|194.56|0
1642694750000|2022-01-20 16:05:50|196.41|194.41|196.71|194.71|196.87|194.87|196.41|194.41|0
1642694760000|2022-01-20 16:06:00|196.87|194.87|196.25|194.25|196.87|194.87|196.25|194.25|0
1642694770000|2022-01-20 16:06:10|196.56|194.56|196.56|194.56|196.63|194.63|196.56|194.56|0
1642694780000|2022-01-20 16:06:20|196.41|194.41|196.25|194.25|196.41|194.41|196.25|194.25|0
1642694790000|2022-01-20 16:06:30|196.41|194.41|196.4|194.4|196.41|194.41|196.4|194.4|0
1642694800000|2022-01-20 16:06:40|196.25|194.25|195.94|193.94|196.25|194.25|195.94|193.94|0
1642694810000|2022-01-20 16:06:50|195.79|193.79|195.79|193.79|195.79|193.79|195.79|193.79|0
1642694820000|2022-01-20 16:07:00|195.48|193.48|195.33|193.33|195.48|193.48|195.18|193.18|0
1642694830000|2022-01-20 16:07:10|195.18|193.18|195.33|193.33|195.33|193.33|195.18|193.18|0
1642694840000|2022-01-20 16:07:20|195.48|193.48|195.48|193.48|195.56|193.56|195.48|193.48|0
1642694850000|2022-01-20 16:07:30|195.64|193.64|195.79|193.79|195.79|193.79|195.64|193.64|0
1642694860000|2022-01-20 16:07:40|195.48|193.48|195.48|193.48|195.64|193.64|195.48|193.48|0
1642694870000|2022-01-20 16:07:50|195.64|193.64|195.64|193.64|195.64|193.64|195.48|193.48|0
1642694880000|2022-01-20 16:08:00|196.1|194.1|195.94|193.94|196.25|194.25|195.79|193.79|0
1642694890000|2022-01-20 16:08:10|196.25|194.25|196.4|194.4|196.4|194.4|196.1|194.1|0
1642694900000|2022-01-20 16:08:20|196.56|194.56|196.56|194.56|196.71|194.71|196.56|194.56|0
1642694910000|2022-01-20 16:08:30|196.71|194.71|196.4|194.4|196.71|194.71|196.4|194.4|0
1642694920000|2022-01-20 16:08:40|196.25|194.25|196.25|194.25|196.25|194.25|196.25|194.25|0
1642694930000|2022-01-20 16:08:50|196.4|194.4|196.25|194.25|196.56|194.56|196.25|194.25|0
1642694940000|2022-01-20 16:09:00|196.1|194.1|195.48|193.48|196.1|194.1|195.48|193.48|0
1642694950000|2022-01-20 16:09:10|195.02|193.02|195.4|193.4|195.4|193.4|194.87|192.87|0
1642694960000|2022-01-20 16:09:20|195.64|193.64|195.64|193.64|195.94|193.94|195.64|193.64|0
1642694970000|2022-01-20 16:09:30|195.48|193.48|195.18|193.18|195.48|193.48|195.18|193.18|0
1642694980000|2022-01-20 16:09:40|195.33|193.33|195.18|193.18|195.48|193.48|195.18|193.18|0
1642694990000|2022-01-20 16:09:50|195.33|193.33|195.48|193.48|195.48|193.48|195.33|193.33|0
1642695000000|2022-01-20 16:10:00|195.64|193.64|194.87|192.87|195.64|193.64|194.87|192.87|0
1642695010000|2022-01-20 16:10:10|194.72|192.72|194.72|192.72|194.87|192.87|194.56|192.56|0
1642695020000|2022-01-20 16:10:20|194.41|192.41|194.26|192.26|194.48|192.48|194.26|192.26|0
1642695030000|2022-01-20 16:10:30|194.41|192.41|194.11|192.11|194.41|192.41|194.11|192.11|0
1642695040000|2022-01-20 16:10:40|193.65|191.65|193.8|191.8|193.8|191.8|193.65|191.65|0
1642695050000|2022-01-20 16:10:50|193.65|191.65|193.8|191.8|193.8|191.8|193.65|191.65|0
1642695060000|2022-01-20 16:11:00|193.95|191.95|193.8|191.8|193.95|191.95|193.65|191.65|0
1642695070000|2022-01-20 16:11:10|193.65|191.65|193.5|191.5|193.65|191.65|193.34|191.34|0
1642695080000|2022-01-20 16:11:20|193.34|191.34|193.19|191.19|193.34|191.34|193.19|191.19|0
1642695090000|2022-01-20 16:11:30|193.34|191.34|193.34|191.34|193.34|191.34|193.34|191.34|0
1642695100000|2022-01-20 16:11:40|193.19|191.19|193.04|191.04|193.19|191.19|193.04|191.04|0
1642695110000|2022-01-20 16:11:50|193.34|191.34|193.34|191.34|193.34|191.34|193.19|191.19|0
1642695120000|2022-01-20 16:12:00|193.49|191.49|193.65|191.65|193.8|191.8|193.49|191.49|0
1642695130000|2022-01-20 16:12:10|193.19|191.19|192.89|190.89|193.19|191.19|192.73|190.73|0
1642695140000|2022-01-20 16:12:20|193.19|191.19|192.89|190.89|193.34|191.34|192.89|190.89|0
1642695150000|2022-01-20 16:12:30|192.73|190.73|193.04|191.04|193.04|191.04|192.73|190.73|0
1642695160000|2022-01-20 16:12:40|192.89|190.89|192.89|190.89|192.89|190.89|192.89|190.89|0
1642695170000|2022-01-20 16:12:50|192.73|190.73|192.73|190.73|192.73|190.73|192.58|190.58|0
1642695180000|2022-01-20 16:13:00|192.58|190.58|192.43|190.43|192.58|190.58|192.43|190.43|0
1642695190000|2022-01-20 16:13:10|191.82|189.82|191.97|189.97|191.97|189.97|191.82|189.82|0
1642695200000|2022-01-20 16:13:20|192.13|190.13|191.97|189.97|192.13|190.13|191.97|189.97|0
1642695210000|2022-01-20 16:13:30|191.82|189.82|191.67|189.67|191.82|189.82|191.67|189.67|0
1642695220000|2022-01-20 16:13:40|191.82|189.82|191.37|189.37|191.82|189.82|191.37|189.37|0
1642695230000|2022-01-20 16:13:50|191.52|189.52|191.52|189.52|191.52|189.52|191.22|189.22|0
1642695240000|2022-01-20 16:14:00|191.74|189.74|192.12|190.12|192.12|190.12|191.74|189.74|0
1642695250000|2022-01-20 16:14:10|192.28|190.28|192.28|190.28|192.43|190.43|192.28|190.28|0
1642695260000|2022-01-20 16:14:20|192.12|190.12|192.28|190.28|192.28|190.28|191.97|189.97|0
1642695270000|2022-01-20 16:14:30|192.12|190.12|192.43|190.43|192.43|190.43|192.12|190.12|0
1642695280000|2022-01-20 16:14:40|192.28|190.28|192.28|190.28|192.28|190.28|191.97|189.97|0
1642695290000|2022-01-20 16:14:50|192.43|190.43|192.28|190.28|192.43|190.43|192.28|190.28|0
1642695300000|2022-01-20 16:15:00|192.43|190.43|192.43|190.43|192.43|190.43|192.28|190.28|0
1642695310000|2022-01-20 16:15:10|192.12|190.12|192.12|190.12|192.12|190.12|191.97|189.97|0
1642695320000|2022-01-20 16:15:20|191.82|189.82|191.74|189.74|191.82|189.82|191.74|189.74|0
1642695330000|2022-01-20 16:15:30|191.67|189.67|191.82|189.82|191.82|189.82|191.67|189.67|0
1642695340000|2022-01-20 16:15:40|191.67|189.67|191.37|189.37|191.67|189.67|191.37|189.37|0
1642695350000|2022-01-20 16:15:50|191.52|189.52|191.52|189.52|191.52|189.52|191.37|189.37|0
1642695360000|2022-01-20 16:16:00|191.37|189.37|191.21|189.21|191.37|189.37|191.06|189.06|0
1642695370000|2022-01-20 16:16:10|191.37|189.37|191.06|189.06|191.37|189.37|191.06|189.06|0
1642695380000|2022-01-20 16:16:20|191.37|189.37|191.82|189.82|191.82|189.82|191.37|189.37|0
1642695390000|2022-01-20 16:16:30|192.27|190.27|192.27|190.27|192.27|190.27|192.27|190.27|0
1642695400000|2022-01-20 16:16:40|191.97|189.97|191.82|189.82|191.97|189.97|191.67|189.67|0
1642695410000|2022-01-20 16:16:50|191.67|189.67|191.82|189.82|191.82|189.82|191.67|189.67|0
1642695420000|2022-01-20 16:17:00|191.52|189.52|191.67|189.67|191.82|189.82|191.52|189.52|0
1642695430000|2022-01-20 16:17:10|191.52|189.52|191.67|189.67|191.67|189.67|191.52|189.52|0
1642695440000|2022-01-20 16:17:20|191.52|189.52|191.82|189.82|191.82|189.82|191.52|189.52|0
1642695450000|2022-01-20 16:17:30|192.12|190.12|192.43|190.43|192.58|190.58|192.12|190.12|0
1642695460000|2022-01-20 16:17:40|192.58|190.58|192.65|190.65|192.65|190.65|192.58|190.58|0
1642695470000|2022-01-20 16:17:50|192.58|190.58|192.73|190.73|192.73|190.73|192.58|190.58|0
1642695480000|2022-01-20 16:18:00|192.88|190.88|193.03|191.03|193.03|191.03|192.88|190.88|0
1642695490000|2022-01-20 16:18:10|193.19|191.19|193.34|191.34|193.49|191.49|193.03|191.03|0
1642695500000|2022-01-20 16:18:20|193.18|191.18|192.88|190.88|193.18|191.18|192.58|190.58|0
1642695510000|2022-01-20 16:18:30|193.03|191.03|193.34|191.34|193.64|191.64|193.03|191.03|0
1642695520000|2022-01-20 16:18:40|193.49|191.49|193.49|191.49|193.49|191.49|193.34|191.34|0
1642695530000|2022-01-20 16:18:50|193.95|191.95|193.64|191.64|193.95|191.95|193.64|191.64|0
1642695540000|2022-01-20 16:19:00|193.79|191.79|193.49|191.49|193.79|191.79|193.49|191.49|0
1642695550000|2022-01-20 16:19:10|193.26|191.26|193.18|191.18|193.34|191.34|193.18|191.18|0
1642695560000|2022-01-20 16:19:20|193.03|191.03|192.88|190.88|193.03|191.03|192.73|190.73|0
1642695570000|2022-01-20 16:19:30|193.03|191.03|192.88|190.88|193.03|191.03|192.88|190.88|0
1642695580000|2022-01-20 16:19:40|193.03|191.03|193.18|191.18|193.34|191.34|193.03|191.03|0
1642695590000|2022-01-20 16:19:50|193.03|191.03|193.03|191.03|193.03|191.03|193.03|191.03|0
1642695600000|2022-01-20 16:20:00|192.88|190.88|191.97|189.97|192.88|190.88|191.97|189.97|0
1642695610000|2022-01-20 16:20:10|191.82|189.82|191.36|189.36|191.82|189.82|191.36|189.36|0
1642695620000|2022-01-20 16:20:20|191.51|189.51|191.06|189.06|191.51|189.51|190.91|188.91|0
1642695630000|2022-01-20 16:20:30|191.21|189.21|191.36|189.36|191.36|189.36|191.21|189.21|0
1642695640000|2022-01-20 16:20:40|191.51|189.51|191.51|189.51|191.66|189.66|191.51|189.51|0
1642695650000|2022-01-20 16:20:50|191.06|189.06|191.06|189.06|191.21|189.21|191.06|189.06|0
1642695660000|2022-01-20 16:21:00|191.21|189.21|191.51|189.51|191.51|189.51|191.21|189.21|0
1642695670000|2022-01-20 16:21:10|191.66|189.66|191.82|189.82|191.82|189.82|191.66|189.66|0
1642695680000|2022-01-20 16:21:20|191.97|189.97|191.82|189.82|191.97|189.97|191.66|189.66|0
1642695690000|2022-01-20 16:21:30|192.12|190.12|192.12|190.12|192.12|190.12|192.12|190.12|0
1642695700000|2022-01-20 16:21:40|191.97|189.97|192.12|190.12|192.12|190.12|191.82|189.82|0
1642695710000|2022-01-20 16:21:50|191.97|189.97|191.97|189.97|191.97|189.97|191.81|189.81|0
1642695720000|2022-01-20 16:22:00|191.66|189.66|191.21|189.21|191.66|189.66|191.21|189.21|0
1642695730000|2022-01-20 16:22:10|191.36|189.36|191.36|189.36|191.66|189.66|191.36|189.36|0
1642695740000|2022-01-20 16:22:20|191.58|189.58|191.36|189.36|191.58|189.58|191.36|189.36|0
1642695750000|2022-01-20 16:22:30|191.21|189.21|191.06|189.06|191.21|189.21|191.06|189.06|0
1642695760000|2022-01-20 16:22:40|191.21|189.21|191.21|189.21|191.21|189.21|191.06|189.06|0
1642695770000|2022-01-20 16:22:50|191.06|189.06|191.06|189.06|191.06|189.06|191.06|189.06|0
1642695780000|2022-01-20 16:23:00|190.91|188.91|190.83|188.83|190.91|188.91|190.75|188.75|0
1642695790000|2022-01-20 16:23:10|190.91|188.91|190.3|188.3|190.91|188.91|190.3|188.3|0
1642695800000|2022-01-20 16:23:20|190.45|188.45|190.3|188.3|190.45|188.45|190.3|188.3|0
1642695810000|2022-01-20 16:23:30|190.15|188.15|190.3|188.3|190.3|188.3|190.15|188.15|0
1642695820000|2022-01-20 16:23:40|190.15|188.15|190.45|188.45|190.45|188.45|190.15|188.15|0
1642695830000|2022-01-20 16:23:50|189.85|187.85|190.45|188.45|190.45|188.45|189.85|187.85|0
1642695840000|2022-01-20 16:24:00|190|188|190|188|190.15|188.15|190|188|0
1642695850000|2022-01-20 16:24:10|189.85|187.85|189.85|187.85|189.85|187.85|189.85|187.85|0
1642695860000|2022-01-20 16:24:20|189.4|187.4|189.4|187.4|189.55|187.55|189.4|187.4|0
1642695870000|2022-01-20 16:24:30|189.55|187.55|190|188|190|188|189.55|187.55|0
1642695880000|2022-01-20 16:24:40|190.3|188.3|190.45|188.45|190.6|188.6|190.3|188.3|0
1642695890000|2022-01-20 16:24:50|190.3|188.3|190.9|188.9|190.9|188.9|190.3|188.3|0
1642695900000|2022-01-20 16:25:00|190.45|188.45|190.52|188.52|190.6|188.6|190.45|188.45|0
1642695910000|2022-01-20 16:25:10|190.6|188.6|190.45|188.45|190.6|188.6|190.3|188.3|0
1642695920000|2022-01-20 16:25:20|190.6|188.6|190.75|188.75|190.9|188.9|190.6|188.6|0
1642695930000|2022-01-20 16:25:30|190.9|188.9|190.9|188.9|190.9|188.9|190.75|188.75|0
1642695940000|2022-01-20 16:25:40|191.51|189.51|191.88|189.88|191.88|189.88|191.51|189.51|0
1642695950000|2022-01-20 16:25:50|191.81|189.81|191.88|189.88|191.88|189.88|191.66|189.66|0
1642695960000|2022-01-20 16:26:00|191.81|189.81|192.27|190.27|192.27|190.27|191.81|189.81|0
1642695970000|2022-01-20 16:26:10|192.87|190.87|192.57|190.57|192.87|190.87|192.57|190.57|0
1642695980000|2022-01-20 16:26:20|192.72|190.72|192.87|190.87|193.03|191.03|192.72|190.72|0
1642695990000|2022-01-20 16:26:30|192.79|190.79|192.57|190.57|192.87|190.87|192.57|190.57|0
1642696000000|2022-01-20 16:26:40|192.27|190.27|192.72|190.72|192.72|190.72|192.27|190.27|0
1642696010000|2022-01-20 16:26:50|192.57|190.57|192.57|190.57|192.72|190.72|192.57|190.57|0
1642696020000|2022-01-20 16:27:00|192.87|190.87|192.72|190.72|192.87|190.87|192.72|190.72|0
1642696030000|2022-01-20 16:27:10|192.57|190.57|192.57|190.57|192.72|190.72|192.57|190.57|0
1642696040000|2022-01-20 16:27:20|192.42|190.42|192.27|190.27|192.42|190.42|192.27|190.27|0
1642696050000|2022-01-20 16:27:30|192.11|190.11|192.72|190.72|192.72|190.72|192.11|190.11|0
1642696060000|2022-01-20 16:27:40|192.57|190.57|192.42|190.42|192.57|190.57|192.42|190.42|0
1642696070000|2022-01-20 16:27:50|192.11|190.11|192.42|190.42|192.42|190.42|192.11|190.11|0
1642696080000|2022-01-20 16:28:00|192.26|190.26|192.57|190.57|192.57|190.57|192.11|190.11|0
1642696090000|2022-01-20 16:28:10|192.26|190.26|192.42|190.42|192.42|190.42|192.26|190.26|0
1642696100000|2022-01-20 16:28:20|191.57|189.57|192.18|190.18|192.18|190.18|191.57|189.57|0
1642696110000|2022-01-20 16:28:30|192.02|190.02|192.48|190.48|192.48|190.48|192.02|190.02|0
1642696120000|2022-01-20 16:28:40|192.18|190.18|192.18|190.18|192.18|190.18|192.02|190.02|0
1642696130000|2022-01-20 16:28:50|192.33|190.33|192.33|190.33|192.33|190.33|192.33|190.33|0
1642696140000|2022-01-20 16:29:00|192.18|190.18|192.33|190.33|192.33|190.33|192.18|190.18|0
1642696150000|2022-01-20 16:29:10|192.48|190.48|192.33|190.33|192.48|190.48|192.33|190.33|0
1642696160000|2022-01-20 16:29:20|192.48|190.48|192.63|190.63|192.78|190.78|192.48|190.48|0
1642696170000|2022-01-20 16:29:30|192.78|190.78|193.09|191.09|193.09|191.09|192.78|190.78|0
1642696180000|2022-01-20 16:29:40|193.24|191.24|193.39|191.39|193.39|191.39|193.24|191.24|0
1642696190000|2022-01-20 16:29:50|193.24|191.24|193.09|191.09|193.24|191.24|193.09|191.09|0
1642696200000|2022-01-20 16:30:00|193.39|191.39|193.24|191.24|193.39|191.39|193.24|191.24|0
1642696210000|2022-01-20 16:30:10|193.39|191.39|193.39|191.39|193.7|191.7|193.39|191.39|0
1642696220000|2022-01-20 16:30:20|193.55|191.55|193.55|191.55|193.55|191.55|193.24|191.24|0
1642696230000|2022-01-20 16:30:30|193.7|191.7|193.85|191.85|193.85|191.85|193.55|191.55|0
1642696240000|2022-01-20 16:30:40|194|192|193.85|191.85|194|192|193.85|191.85|0
1642696250000|2022-01-20 16:30:50|194|192|194.16|192.16|194.31|192.31|194|192|0
1642696260000|2022-01-20 16:31:00|194.31|192.31|194|192|194.31|192.31|193.85|191.85|0
1642696270000|2022-01-20 16:31:10|193.55|191.55|193.55|191.55|193.55|191.55|193.55|191.55|0
1642696280000|2022-01-20 16:31:20|193.39|191.39|193.55|191.55|193.55|191.55|193.39|191.39|0
1642696290000|2022-01-20 16:31:30|193.7|191.7|193.7|191.7|193.7|191.7|193.7|191.7|0
1642696300000|2022-01-20 16:31:40|193.85|191.85|193.85|191.85|193.85|191.85|193.7|191.7|0
1642696310000|2022-01-20 16:31:50|193.77|191.77|193.85|191.85|193.85|191.85|193.7|191.7|0
1642696320000|2022-01-20 16:32:00|193.7|191.7|193.55|191.55|193.7|191.7|193.09|191.09|0
1642696330000|2022-01-20 16:32:10|193.39|191.39|193.39|191.39|193.55|191.55|193.24|191.24|0
1642696340000|2022-01-20 16:32:20|193.54|191.54|193.7|191.7|193.7|191.7|193.54|191.54|0
1642696350000|2022-01-20 16:32:30|193.85|191.85|193.39|191.39|193.85|191.85|193.39|191.39|0
1642696360000|2022-01-20 16:32:40|193.24|191.24|193.24|191.24|193.39|191.39|193.24|191.24|0
1642696370000|2022-01-20 16:32:50|193.09|191.09|193.24|191.24|193.24|191.24|193.09|191.09|0
1642696380000|2022-01-20 16:33:00|193.09|191.09|193.24|191.24|193.39|191.39|193.09|191.09|0
1642696390000|2022-01-20 16:33:10|193.39|191.39|193.54|191.54|193.54|191.54|193.39|191.39|0
1642696400000|2022-01-20 16:33:20|193.39|191.39|193.09|191.09|193.39|191.39|193.09|191.09|0
1642696410000|2022-01-20 16:33:30|193.24|191.24|192.93|190.93|193.24|191.24|192.93|190.93|0
1642696420000|2022-01-20 16:33:40|193.09|191.09|193.09|191.09|193.09|191.09|192.93|190.93|0
1642696430000|2022-01-20 16:33:50|193.24|191.24|193.31|191.31|193.31|191.31|193.24|191.24|0
1642696440000|2022-01-20 16:34:00|193.54|191.54|193.7|191.7|193.7|191.7|193.54|191.54|0
1642696450000|2022-01-20 16:34:10|193.54|191.54|193.39|191.39|193.54|191.54|193.24|191.24|0
1642696460000|2022-01-20 16:34:20|193.24|191.24|193.39|191.39|193.39|191.39|193.24|191.24|0
1642696470000|2022-01-20 16:34:30|193.7|191.7|193.85|191.85|193.85|191.85|193.54|191.54|0
1642696480000|2022-01-20 16:34:40|193.7|191.7|193.7|191.7|193.7|191.7|193.54|191.54|0
1642696490000|2022-01-20 16:34:50|193.85|191.85|193.62|191.62|193.85|191.85|193.62|191.62|0
1642696500000|2022-01-20 16:35:00|193.92|191.92|193.85|191.85|193.92|191.92|193.85|191.85|0
1642696510000|2022-01-20 16:35:10|194|192|194|192|194|192|194|192|0
1642696520000|2022-01-20 16:35:20|194.15|192.15|194|192|194.15|192.15|194|192|0
1642696530000|2022-01-20 16:35:30|194.15|192.15|194|192|194.31|192.31|194|192|0
1642696540000|2022-01-20 16:35:40|193.85|191.85|193.85|191.85|193.85|191.85|193.85|191.85|0
1642696550000|2022-01-20 16:35:50|194|192|193.85|191.85|194|192|193.69|191.69|0
1642696560000|2022-01-20 16:36:00|194|192|193.62|191.62|194|192|193.62|191.62|0
1642696570000|2022-01-20 16:36:10|193.24|191.24|193.39|191.39|193.39|191.39|193.24|191.24|0
1642696580000|2022-01-20 16:36:20|193.31|191.31|193.08|191.08|193.39|191.39|193.08|191.08|0
1642696590000|2022-01-20 16:36:30|193.24|191.24|192.93|190.93|193.24|191.24|192.93|190.93|0
1642696600000|2022-01-20 16:36:40|192.47|190.47|192.32|190.32|192.63|190.63|192.32|190.32|0
1642696610000|2022-01-20 16:36:50|192.47|190.47|192.02|190.02|192.47|190.47|192.02|190.02|0
1642696620000|2022-01-20 16:37:00|192.47|190.47|192.47|190.47|192.47|190.47|192.47|190.47|0
1642696630000|2022-01-20 16:37:10|192.63|190.63|192.47|190.47|192.63|190.63|192.32|190.32|0
1642696640000|2022-01-20 16:37:20|192.78|190.78|193.08|191.08|193.08|191.08|192.78|190.78|0
1642696650000|2022-01-20 16:37:30|193.16|191.16|193.39|191.39|193.39|191.39|193.16|191.16|0
1642696660000|2022-01-20 16:37:40|193.08|191.08|193.23|191.23|193.39|191.39|193.08|191.08|0
1642696670000|2022-01-20 16:37:50|193.54|191.54|193.39|191.39|193.54|191.54|193.23|191.23|0
1642696680000|2022-01-20 16:38:00|193.69|191.69|193.23|191.23|193.69|191.69|193.23|191.23|0
1642696690000|2022-01-20 16:38:10|193.08|191.08|193.39|191.39|193.39|191.39|193.08|191.08|0
1642696700000|2022-01-20 16:38:20|193.23|191.23|192.62|190.62|193.39|191.39|192.62|190.62|0
1642696710000|2022-01-20 16:38:30|192.78|190.78|192.78|190.78|193.23|191.23|192.78|190.78|0
1642696720000|2022-01-20 16:38:40|192.93|190.93|192.62|190.62|192.93|190.93|192.62|190.62|0
1642696730000|2022-01-20 16:38:50|192.47|190.47|192.93|190.93|192.93|190.93|192.47|190.47|0
1642696740000|2022-01-20 16:39:00|193.23|191.23|193.08|191.08|193.23|191.23|193.08|191.08|0
1642696750000|2022-01-20 16:39:10|193.23|191.23|193.54|191.54|193.54|191.54|193.23|191.23|0
1642696760000|2022-01-20 16:39:20|193.69|191.69|193.69|191.69|193.69|191.69|193.39|191.39|0
1642696770000|2022-01-20 16:39:30|193.39|191.39|193.39|191.39|193.54|191.54|193.39|191.39|0
1642696780000|2022-01-20 16:39:40|193.54|191.54|193.39|191.39|193.54|191.54|193.39|191.39|0
1642696790000|2022-01-20 16:39:50|193.54|191.54|193.54|191.54|193.54|191.54|193.39|191.39|0
1642696800000|2022-01-20 16:40:00|193.69|191.69|193.23|191.23|193.69|191.69|193.23|191.23|0
1642696810000|2022-01-20 16:40:10|193.39|191.39|192.78|190.78|193.39|191.39|192.78|190.78|0
1642696820000|2022-01-20 16:40:20|192.93|190.93|192.78|190.78|192.93|190.93|192.78|190.78|0
1642696830000|2022-01-20 16:40:30|193.08|191.08|192.47|190.47|193.08|191.08|192.47|190.47|0
1642696840000|2022-01-20 16:40:40|192.62|190.62|192.47|190.47|192.62|190.62|192.47|190.47|0
1642696850000|2022-01-20 16:40:50|192.62|190.62|192.32|190.32|192.62|190.62|192.32|190.32|0
1642696860000|2022-01-20 16:41:00|192.17|190.17|191.86|189.86|192.17|190.17|191.71|189.71|0
1642696870000|2022-01-20 16:41:10|192.17|190.17|191.71|189.71|192.17|190.17|191.71|189.71|0
1642696880000|2022-01-20 16:41:20|191.41|189.41|191.56|189.56|191.71|189.71|191.41|189.41|0
1642696890000|2022-01-20 16:41:30|191.1|189.1|191.1|189.1|191.41|189.41|191.1|189.1|0
1642696900000|2022-01-20 16:41:40|191.25|189.25|190.65|188.65|191.25|189.25|190.65|188.65|0
1642696910000|2022-01-20 16:41:50|190.8|188.8|190.65|188.65|191.1|189.1|190.65|188.65|0
1642696920000|2022-01-20 16:42:00|190.8|188.8|190.65|188.65|190.95|188.95|190.65|188.65|0
1642696930000|2022-01-20 16:42:10|190.19|188.19|189.59|187.59|190.19|188.19|189.59|187.59|0
1642696940000|2022-01-20 16:42:20|189.44|187.44|188.23|186.23|189.44|187.44|188.23|186.23|0
1642696950000|2022-01-20 16:42:30|188.08|186.08|187.78|185.78|188.08|186.08|187.78|185.78|0
1642696960000|2022-01-20 16:42:40|187.48|185.48|187.78|185.78|187.78|185.78|187.48|185.48|0
1642696970000|2022-01-20 16:42:50|188.23|186.23|188.38|186.38|188.38|186.38|188.08|186.08|0
1642696980000|2022-01-20 16:43:00|188.53|186.53|188.53|186.53|188.53|186.53|188.53|186.53|0
1642696990000|2022-01-20 16:43:10|188.68|186.68|188.53|186.53|188.68|186.68|188.53|186.53|0
1642697000000|2022-01-20 16:43:20|188.68|186.68|188.08|186.08|188.68|186.68|187.93|185.93|0
1642697010000|2022-01-20 16:43:30|188.23|186.23|187.63|185.63|188.23|186.23|187.48|185.48|0
1642697020000|2022-01-20 16:43:40|187.93|185.93|187.93|185.93|188.08|186.08|187.93|185.93|0
1642697030000|2022-01-20 16:43:50|187.78|185.78|187.18|185.18|187.78|185.78|187.18|185.18|0
1642697040000|2022-01-20 16:44:00|186.88|184.88|187.03|185.03|187.03|185.03|186.88|184.88|0
1642697050000|2022-01-20 16:44:10|187.33|185.33|187.33|185.33|187.33|185.33|187.18|185.18|0
1642697060000|2022-01-20 16:44:20|187.48|185.48|187.33|185.33|187.63|185.63|187.33|185.33|0
1642697070000|2022-01-20 16:44:30|187.48|185.48|187.63|185.63|187.63|185.63|187.48|185.48|0
1642697080000|2022-01-20 16:44:40|187.48|185.48|187.33|185.33|187.48|185.48|187.03|185.03|0
1642697090000|2022-01-20 16:44:50|187.48|185.48|187.03|185.03|187.48|185.48|187.03|185.03|0
1642697100000|2022-01-20 16:45:00|187.18|185.18|187.48|185.48|187.48|185.48|187.03|185.03|0
1642697110000|2022-01-20 16:45:10|187.78|185.78|188.53|186.53|188.53|186.53|187.63|185.63|0
1642697120000|2022-01-20 16:45:20|188.68|186.68|188.53|186.53|188.68|186.68|188.38|186.38|0
1642697130000|2022-01-20 16:45:30|188.68|186.68|188.53|186.53|188.68|186.68|188.53|186.53|0
1642697140000|2022-01-20 16:45:40|188.68|186.68|188.83|186.83|188.83|186.83|188.68|186.68|0
1642697150000|2022-01-20 16:45:50|188.53|186.53|188.68|186.68|188.68|186.68|188.53|186.53|0
1642697160000|2022-01-20 16:46:00|188.53|186.53|188.53|186.53|188.75|186.75|188.53|186.53|0
1642697170000|2022-01-20 16:46:10|188.38|186.38|188.68|186.68|188.68|186.68|188.38|186.38|0
1642697180000|2022-01-20 16:46:20|188.53|186.53|188.38|186.38|188.68|186.68|188.38|186.38|0
1642697190000|2022-01-20 16:46:30|188.53|186.53|188.45|186.45|188.53|186.53|188.45|186.45|0
1642697200000|2022-01-20 16:46:40|188.6|186.6|189.28|187.28|189.28|187.28|188.6|186.6|0
1642697210000|2022-01-20 16:46:50|189.13|187.13|189.28|187.28|189.43|187.43|189.13|187.13|0
1642697220000|2022-01-20 16:47:00|189.43|187.43|189.73|187.73|189.73|187.73|189.43|187.43|0
1642697230000|2022-01-20 16:47:10|189.89|187.89|189.89|187.89|189.89|187.89|189.81|187.81|0
1642697240000|2022-01-20 16:47:20|189.58|187.58|189.73|187.73|190.04|188.04|189.58|187.58|0
1642697250000|2022-01-20 16:47:30|189.89|187.89|189.89|187.89|189.89|187.89|189.89|187.89|0
1642697260000|2022-01-20 16:47:40|190.04|188.04|190.04|188.04|190.04|188.04|189.89|187.89|0
1642697270000|2022-01-20 16:47:50|189.89|187.89|189.58|187.58|189.89|187.89|189.43|187.43|0
1642697280000|2022-01-20 16:48:00|189.43|187.43|189.73|187.73|189.73|187.73|189.28|187.28|0
1642697290000|2022-01-20 16:48:10|190.19|188.19|190.34|188.34|190.34|188.34|190.19|188.19|0
1642697300000|2022-01-20 16:48:20|190.19|188.19|190.34|188.34|190.34|188.34|190.04|188.04|0
1642697310000|2022-01-20 16:48:30|189.88|187.88|189.73|187.73|189.88|187.88|189.73|187.73|0
1642697320000|2022-01-20 16:48:40|190.19|188.19|190.04|188.04|190.19|188.19|190.04|188.04|0
1642697330000|2022-01-20 16:48:50|189.88|187.88|189.88|187.88|189.88|187.88|189.88|187.88|0
1642697340000|2022-01-20 16:49:00|189.73|187.73|189.28|187.28|189.73|187.73|189.28|187.28|0
1642697350000|2022-01-20 16:49:10|188.98|186.98|188.53|186.53|189.13|187.13|188.53|186.53|0
1642697360000|2022-01-20 16:49:20|188.68|186.68|189.58|187.58|189.58|187.58|188.68|186.68|0
1642697370000|2022-01-20 16:49:30|189.5|187.5|189.58|187.58|189.58|187.58|189.28|187.28|0
1642697380000|2022-01-20 16:49:40|189.73|187.73|189.58|187.58|189.73|187.73|189.58|187.58|0
1642697390000|2022-01-20 16:49:50|189.43|187.43|189.13|187.13|189.43|187.43|189.13|187.13|0
1642697400000|2022-01-20 16:50:00|189.58|187.58|190.03|188.03|190.03|188.03|189.58|187.58|0
1642697410000|2022-01-20 16:50:10|189.73|187.73|190.19|188.19|190.19|188.19|189.73|187.73|0
1642697420000|2022-01-20 16:50:20|190.34|188.34|190.34|188.34|190.34|188.34|190.34|188.34|0
1642697430000|2022-01-20 16:50:30|190.49|188.49|191.09|189.09|191.09|189.09|190.49|188.49|0
1642697440000|2022-01-20 16:50:40|190.94|188.94|191.25|189.25|191.25|189.25|190.94|188.94|0
1642697450000|2022-01-20 16:50:50|191.09|189.09|190.94|188.94|191.25|189.25|190.94|188.94|0
1642697460000|2022-01-20 16:51:00|191.09|189.09|191.4|189.4|191.4|189.4|191.09|189.09|0
1642697470000|2022-01-20 16:51:10|191.7|189.7|191.7|189.7|191.85|189.85|191.55|189.55|0
1642697480000|2022-01-20 16:51:20|192|190|191.93|189.93|192|190|191.93|189.93|0
1642697490000|2022-01-20 16:51:30|192.31|190.31|191.85|189.85|192.31|190.31|191.77|189.77|0
1642697500000|2022-01-20 16:51:40|191.7|189.7|191.4|189.4|191.7|189.7|191.4|189.4|0
1642697510000|2022-01-20 16:51:50|191.55|189.55|191.4|189.4|191.55|189.55|191.4|189.4|0
1642697520000|2022-01-20 16:52:00|191.24|189.24|191.09|189.09|191.24|189.24|191.09|189.09|0
1642697530000|2022-01-20 16:52:10|190.94|188.94|191.09|189.09|191.09|189.09|190.79|188.79|0
1642697540000|2022-01-20 16:52:20|190.94|188.94|191.09|189.09|191.09|189.09|190.94|188.94|0
1642697550000|2022-01-20 16:52:30|190.94|188.94|191.09|189.09|191.09|189.09|190.94|188.94|0
1642697560000|2022-01-20 16:52:40|190.94|188.94|190.94|188.94|190.94|188.94|190.79|188.79|0
1642697570000|2022-01-20 16:52:50|191.09|189.09|191.09|189.09|191.09|189.09|191.09|189.09|0
1642697580000|2022-01-20 16:53:00|190.94|188.94|190.64|188.64|190.94|188.94|190.64|188.64|0
1642697590000|2022-01-20 16:53:10|190.79|188.79|191.09|189.09|191.09|189.09|190.79|188.79|0
1642697600000|2022-01-20 16:53:20|190.64|188.64|191.01|189.01|191.01|189.01|190.64|188.64|0
1642697610000|2022-01-20 16:53:30|190.94|188.94|190.94|188.94|191.09|189.09|190.94|188.94|0
1642697620000|2022-01-20 16:53:40|190.79|188.79|190.64|188.64|190.79|188.79|190.64|188.64|0
1642697630000|2022-01-20 16:53:50|190.94|188.94|190.48|188.48|190.94|188.94|190.48|188.48|0
1642697640000|2022-01-20 16:54:00|190.33|188.33|189.88|187.88|190.33|188.33|189.88|187.88|0
1642697650000|2022-01-20 16:54:10|190.03|188.03|190.03|188.03|190.18|188.18|189.88|187.88|0
1642697660000|2022-01-20 16:54:20|190.18|188.18|190.03|188.03|190.18|188.18|190.03|188.03|0
1642697670000|2022-01-20 16:54:30|189.88|187.88|190.03|188.03|190.03|188.03|189.88|187.88|0
1642697680000|2022-01-20 16:54:40|189.88|187.88|189.88|187.88|190.03|188.03|189.88|187.88|0
1642697690000|2022-01-20 16:54:50|189.58|187.58|189.58|187.58|189.58|187.58|189.58|187.58|0
1642697700000|2022-01-20 16:55:00|189.73|187.73|189.58|187.58|189.73|187.73|189.58|187.58|0
1642697710000|2022-01-20 16:55:10|189.27|187.27|189.43|187.43|189.43|187.43|189.12|187.12|0
1642697720000|2022-01-20 16:55:20|189.27|187.27|190.03|188.03|190.03|188.03|189.27|187.27|0
1642697730000|2022-01-20 16:55:30|189.88|187.88|190.03|188.03|190.03|188.03|189.88|187.88|0
1642697740000|2022-01-20 16:55:40|189.88|187.88|189.88|187.88|189.88|187.88|189.88|187.88|0
1642697750000|2022-01-20 16:55:50|189.95|187.95|190.18|188.18|190.18|188.18|189.95|187.95|0
1642697760000|2022-01-20 16:56:00|190.03|188.03|190.33|188.33|190.33|188.33|190.03|188.03|0
1642697770000|2022-01-20 16:56:10|190.48|188.48|190.48|188.48|190.63|188.63|190.48|188.48|0
1642697780000|2022-01-20 16:56:20|190.63|188.63|190.79|188.79|190.79|188.79|190.63|188.63|0
1642697790000|2022-01-20 16:56:30|191.24|189.24|191.39|189.39|191.39|189.39|191.24|189.24|0
1642697800000|2022-01-20 16:56:40|191.24|189.24|191.09|189.09|191.24|189.24|190.94|188.94|0
1642697810000|2022-01-20 16:56:50|190.94|188.94|191.24|189.24|191.24|189.24|190.94|188.94|0
1642697820000|2022-01-20 16:57:00|191.09|189.09|191.09|189.09|191.24|189.24|191.09|189.09|0
1642697830000|2022-01-20 16:57:10|191.39|189.39|191.85|189.85|191.85|189.85|191.24|189.24|0
1642697840000|2022-01-20 16:57:20|192.22|190.22|192|190|192.3|190.3|192|190|0
1642697850000|2022-01-20 16:57:30|191.85|189.85|191.85|189.85|191.85|189.85|191.77|189.77|0
1642697860000|2022-01-20 16:57:40|192|190|191.92|189.92|192|190|191.85|189.85|0
1642697870000|2022-01-20 16:57:50|191.85|189.85|191.85|189.85|192|190|191.7|189.7|0
1642697880000|2022-01-20 16:58:00|192|190|192.15|190.15|192.15|190.15|192|190|0
1642697890000|2022-01-20 16:58:10|191.85|189.85|191.69|189.69|191.85|189.85|191.69|189.69|0
1642697900000|2022-01-20 16:58:20|191.54|189.54|191.24|189.24|191.54|189.54|191.24|189.24|0
1642697910000|2022-01-20 16:58:30|191.09|189.09|190.94|188.94|191.24|189.24|190.94|188.94|0
1642697930000|2022-01-20 16:58:50|190.78|188.78|190.94|188.94|191.09|189.09|190.78|188.78|0
1642697940000|2022-01-20 16:59:00|190.78|188.78|190.48|188.48|190.78|188.78|190.48|188.48|0
1642697950000|2022-01-20 16:59:10|190.03|188.03|190.03|188.03|190.03|188.03|189.88|187.88|0
1642697960000|2022-01-20 16:59:20|190.18|188.18|190.18|188.18|190.18|188.18|190.18|188.18|0
1642697970000|2022-01-20 16:59:30|190.03|188.03|190.03|188.03|190.33|188.33|190.03|188.03|0
1642697980000|2022-01-20 16:59:40|190.18|188.18|190.33|188.33|190.33|188.33|190.18|188.18|0
1642697990000|2022-01-20 16:59:50|190.18|188.18|190.03|188.03|190.33|188.33|190.03|188.03|0
1642698000000|2022-01-20 17:00:00|190.33|188.33|190.18|188.18|190.48|188.48|190.18|188.18|0
1642698010000|2022-01-20 17:00:10|190.48|188.48|190.93|188.93|191.09|189.09|190.48|188.48|0
1642698020000|2022-01-20 17:00:20|191.09|189.09|191.09|189.09|191.24|189.24|191.09|189.09|0
1642698030000|2022-01-20 17:00:30|190.93|188.93|191.09|189.09|191.09|189.09|190.93|188.93|0
1642698040000|2022-01-20 17:00:40|190.93|188.93|191.39|189.39|191.39|189.39|190.93|188.93|0
1642698050000|2022-01-20 17:00:50|191.84|189.84|191.69|189.69|191.84|189.84|191.69|189.69|0
1642698060000|2022-01-20 17:01:00|191.84|189.84|192.15|190.15|192.15|190.15|191.84|189.84|0
1642698070000|2022-01-20 17:01:10|191.84|189.84|191.39|189.39|191.84|189.84|191.39|189.39|0
1642698080000|2022-01-20 17:01:20|191.54|189.54|191.24|189.24|191.54|189.54|191.08|189.08|0
1642698090000|2022-01-20 17:01:30|191.08|189.08|190.93|188.93|191.08|189.08|190.93|188.93|0
1642698100000|2022-01-20 17:01:40|190.78|188.78|190.93|188.93|190.93|188.93|190.78|188.78|0
1642698110000|2022-01-20 17:01:50|191.24|189.24|191.24|189.24|191.24|189.24|191.16|189.16|0
1642698120000|2022-01-20 17:02:00|191.08|189.08|190.78|188.78|191.08|189.08|190.78|188.78|0
1642698130000|2022-01-20 17:02:10|190.63|188.63|190.63|188.63|190.63|188.63|190.33|188.33|0
1642698140000|2022-01-20 17:02:20|190.78|188.78|190.63|188.63|190.78|188.78|190.63|188.63|0
1642698150000|2022-01-20 17:02:30|190.93|188.93|191.08|189.08|191.08|189.08|190.93|188.93|0
1642698160000|2022-01-20 17:02:40|191.24|189.24|191.24|189.24|191.24|189.24|191.24|189.24|0
1642698170000|2022-01-20 17:02:50|191.39|189.39|191.39|189.39|191.39|189.39|191.24|189.24|0
1642698180000|2022-01-20 17:03:00|191.54|189.54|191.16|189.16|191.54|189.54|191.16|189.16|0
1642698190000|2022-01-20 17:03:10|191.08|189.08|190.48|188.48|191.08|189.08|190.48|188.48|0
1642698200000|2022-01-20 17:03:20|190.4|188.4|190.63|188.63|190.63|188.63|190.33|188.33|0
1642698210000|2022-01-20 17:03:30|190.48|188.48|190.33|188.33|190.48|188.48|190.17|188.17|0
1642698220000|2022-01-20 17:03:40|190.48|188.48|190.17|188.17|190.48|188.48|190.17|188.17|0
1642698230000|2022-01-20 17:03:50|189.87|187.87|189.87|187.87|190.02|188.02|189.87|187.87|0
1642698240000|2022-01-20 17:04:00|189.72|187.72|189.87|187.87|189.87|187.87|189.57|187.57|0
1642698250000|2022-01-20 17:04:10|190.02|188.02|190.48|188.48|190.48|188.48|189.87|187.87|0
1642698260000|2022-01-20 17:04:20|190.17|188.17|189.87|187.87|190.17|188.17|189.87|187.87|0
1642698270000|2022-01-20 17:04:30|190.02|188.02|190.17|188.17|190.17|188.17|190.02|188.02|0
1642698280000|2022-01-20 17:04:40|190.25|188.25|190.25|188.25|190.25|188.25|190.25|188.25|0
1642698290000|2022-01-20 17:04:50|190.48|188.48|190.17|188.17|190.48|188.48|190.17|188.17|0
1642698300000|2022-01-20 17:05:00|190.25|188.25|189.87|187.87|190.32|188.32|189.87|187.87|0
1642698310000|2022-01-20 17:05:10|189.42|187.42|189.12|187.12|189.42|187.42|189.12|187.12|0
1642698320000|2022-01-20 17:05:20|188.81|186.81|188.96|186.96|188.96|186.96|188.66|186.66|0
1642698330000|2022-01-20 17:05:30|188.81|186.81|188.66|186.66|188.81|186.81|188.66|186.66|0
1642698340000|2022-01-20 17:05:40|188.51|186.51|188.81|186.81|188.81|186.81|188.51|186.51|0
1642698350000|2022-01-20 17:05:50|188.66|186.66|188.73|186.73|188.81|186.81|188.51|186.51|0
1642698360000|2022-01-20 17:06:00|188.66|186.66|188.66|186.66|188.66|186.66|188.36|186.36|0
1642698370000|2022-01-20 17:06:10|188.51|186.51|189.11|187.11|189.27|187.27|188.51|186.51|0
1642698380000|2022-01-20 17:06:20|189.42|187.42|189.11|187.11|189.42|187.42|189.11|187.11|0
1642698390000|2022-01-20 17:06:30|189.26|187.26|188.81|186.81|189.26|187.26|188.66|186.66|0
1642698400000|2022-01-20 17:06:40|188.66|186.66|188.66|186.66|188.66|186.66|188.66|186.66|0
1642698410000|2022-01-20 17:06:50|188.81|186.81|188.66|186.66|189.11|187.11|188.66|186.66|0
1642698420000|2022-01-20 17:07:00|188.81|186.81|188.96|186.96|188.96|186.96|188.51|186.51|0
1642698430000|2022-01-20 17:07:10|188.66|186.66|188.66|186.66|188.66|186.66|188.51|186.51|0
1642698440000|2022-01-20 17:07:20|188.81|186.81|188.66|186.66|188.81|186.81|188.66|186.66|0
1642698450000|2022-01-20 17:07:30|188.51|186.51|188.66|186.66|188.66|186.66|188.51|186.51|0
1642698460000|2022-01-20 17:07:40|188.81|186.81|188.81|186.81|188.81|186.81|188.66|186.66|0
1642698470000|2022-01-20 17:07:50|188.51|186.51|188.88|186.88|188.88|186.88|188.21|186.21|0
1642698480000|2022-01-20 17:08:00|188.81|186.81|188.06|186.06|188.81|186.81|188.06|186.06|0
1642698490000|2022-01-20 17:08:10|187.91|185.91|187.91|185.91|188.06|186.06|187.91|185.91|0
1642698500000|2022-01-20 17:08:20|188.21|186.21|188.36|186.36|188.36|186.36|188.21|186.21|0
1642698510000|2022-01-20 17:08:30|188.51|186.51|188.36|186.36|188.51|186.51|188.21|186.21|0
1642698520000|2022-01-20 17:08:40|188.51|186.51|188.36|186.36|188.51|186.51|188.28|186.28|0
1642698530000|2022-01-20 17:08:50|188.51|186.51|188.06|186.06|188.51|186.51|188.06|186.06|0
1642698540000|2022-01-20 17:09:00|187.91|185.91|187.91|185.91|188.06|186.06|187.91|185.91|0
1642698550000|2022-01-20 17:09:10|188.06|186.06|187.98|185.98|188.21|186.21|187.98|185.98|0
1642698560000|2022-01-20 17:09:20|187.83|185.83|188.06|186.06|188.06|186.06|187.83|185.83|0
1642698570000|2022-01-20 17:09:30|188.21|186.21|188.21|186.21|188.21|186.21|188.21|186.21|0
1642698580000|2022-01-20 17:09:40|188.13|186.13|188.06|186.06|188.36|186.36|188.06|186.06|0
1642698590000|2022-01-20 17:09:50|188.21|186.21|188.06|186.06|188.21|186.21|187.91|185.91|0
1642698600000|2022-01-20 17:10:00|187.91|185.91|187.83|185.83|188.06|186.06|187.83|185.83|0
1642698610000|2022-01-20 17:10:10|188.06|186.06|187.76|185.76|188.13|186.13|187.76|185.76|0
1642698620000|2022-01-20 17:10:20|187.91|185.91|187.61|185.61|187.91|185.91|187.61|185.61|0
1642698630000|2022-01-20 17:10:30|187.46|185.46|187.61|185.61|187.61|185.61|187.46|185.46|0
1642698640000|2022-01-20 17:10:40|187.53|185.53|188.06|186.06|188.06|186.06|187.53|185.53|0
1642698650000|2022-01-20 17:10:50|187.98|185.98|188.66|186.66|188.66|186.66|187.91|185.91|0
1642698660000|2022-01-20 17:11:00|188.81|186.81|188.21|186.21|188.81|186.81|188.21|186.21|0
1642698670000|2022-01-20 17:11:10|188.51|186.51|188.36|186.36|188.51|186.51|188.36|186.36|0
1642698680000|2022-01-20 17:11:20|188.51|186.51|188.21|186.21|188.51|186.51|188.21|186.21|0
1642698690000|2022-01-20 17:11:30|188.36|186.36|188.51|186.51|188.51|186.51|188.36|186.36|0
1642698700000|2022-01-20 17:11:40|188.66|186.66|188.36|186.36|188.66|186.66|188.36|186.36|0
1642698710000|2022-01-20 17:11:50|188.51|186.51|188.51|186.51|188.51|186.51|188.51|186.51|0
1642698720000|2022-01-20 17:12:00|188.66|186.66|188.51|186.51|188.66|186.66|188.51|186.51|0
1642698730000|2022-01-20 17:12:10|188.66|186.66|189.41|187.41|189.41|187.41|188.51|186.51|0
1642698740000|2022-01-20 17:12:20|189.26|187.26|189.18|187.18|189.26|187.26|189.18|187.18|0
1642698750000|2022-01-20 17:12:30|189.26|187.26|189.11|187.11|189.26|187.26|189.11|187.11|0
1642698760000|2022-01-20 17:12:40|189.26|187.26|189.41|187.41|189.41|187.41|189.26|187.26|0
1642698770000|2022-01-20 17:12:50|189.26|187.26|189.41|187.41|189.41|187.41|189.26|187.26|0
1642698790000|2022-01-20 17:13:10|189.26|187.26|189.11|187.11|189.41|187.41|189.11|187.11|0
1642698800000|2022-01-20 17:13:20|189.26|187.26|188.96|186.96|189.26|187.26|188.96|186.96|0
1642698810000|2022-01-20 17:13:30|189.03|187.03|189.11|187.11|189.11|187.11|188.96|186.96|0
1642698820000|2022-01-20 17:13:40|189.26|187.26|189.18|187.18|189.26|187.26|189.18|187.18|0
1642698830000|2022-01-20 17:13:50|188.96|186.96|189.11|187.11|189.26|187.26|188.96|186.96|0
1642698840000|2022-01-20 17:14:00|188.96|186.96|188.96|186.96|189.11|187.11|188.96|186.96|0
1642698850000|2022-01-20 17:14:10|189.26|187.26|189.26|187.26|189.41|187.41|189.26|187.26|0
1642698860000|2022-01-20 17:14:20|189.11|187.11|189.11|187.11|189.11|187.11|188.96|186.96|0
1642698870000|2022-01-20 17:14:30|189.18|187.18|189.26|187.26|189.26|187.26|189.11|187.11|0
1642698880000|2022-01-20 17:14:40|189.41|187.41|189.26|187.26|189.41|187.41|189.26|187.26|0
1642698890000|2022-01-20 17:14:50|189.11|187.11|189.11|187.11|189.11|187.11|189.11|187.11|0
1642698900000|2022-01-20 17:15:00|188.96|186.96|188.65|186.65|188.96|186.96|188.65|186.65|0
1642698910000|2022-01-20 17:15:10|188.5|186.5|188.65|186.65|188.65|186.65|188.5|186.5|0
1642698920000|2022-01-20 17:15:20|188.8|186.8|188.65|186.65|188.8|186.8|188.35|186.35|0
1642698930000|2022-01-20 17:15:30|188.5|186.5|188.35|186.35|188.65|186.65|188.35|186.35|0
1642698940000|2022-01-20 17:15:40|188.2|186.2|188.2|186.2|188.2|186.2|188.12|186.12|0
1642698950000|2022-01-20 17:15:50|188.05|186.05|188.27|186.27|188.27|186.27|188.05|186.05|0
1642698960000|2022-01-20 17:16:00|188.2|186.2|188.05|186.05|188.2|186.2|188.05|186.05|0
1642698970000|2022-01-20 17:16:10|187.75|185.75|187.6|185.6|187.75|185.75|187.45|185.45|0
1642698980000|2022-01-20 17:16:20|187.82|185.82|188.05|186.05|188.2|186.2|187.82|185.82|0
1642698990000|2022-01-20 17:16:30|188.2|186.2|188.5|186.5|188.73|186.73|188.2|186.2|0
1642699000000|2022-01-20 17:16:40|188.35|186.35|188.35|186.35|188.35|186.35|188.05|186.05|0
1642699010000|2022-01-20 17:16:50|188.2|186.2|188.35|186.35|188.35|186.35|188.2|186.2|0
1642699020000|2022-01-20 17:17:00|188.2|186.2|188.65|186.65|188.8|186.8|188.2|186.2|0
1642699030000|2022-01-20 17:17:10|188.5|186.5|188.35|186.35|188.5|186.5|188.35|186.35|0
1642699040000|2022-01-20 17:17:20|188.2|186.2|188.05|186.05|188.2|186.2|188.05|186.05|0
1642699050000|2022-01-20 17:17:30|188.2|186.2|188.2|186.2|188.2|186.2|188.2|186.2|0
1642699060000|2022-01-20 17:17:40|188.35|186.35|188.35|186.35|188.35|186.35|188.2|186.2|0
1642699070000|2022-01-20 17:17:50|188.2|186.2|188.2|186.2|188.35|186.35|188.2|186.2|0
1642699080000|2022-01-20 17:18:00|188.35|186.35|188.2|186.2|188.5|186.5|188.2|186.2|0
1642699090000|2022-01-20 17:18:10|187.9|185.9|188.2|186.2|188.2|186.2|187.9|185.9|0
1642699100000|2022-01-20 17:18:20|188.05|186.05|188.05|186.05|188.2|186.2|188.05|186.05|0
1642699110000|2022-01-20 17:18:30|187.9|185.9|187.9|185.9|187.9|185.9|187.75|185.75|0
1642699120000|2022-01-20 17:18:40|187.75|185.75|187.67|185.67|187.9|185.9|187.67|185.67|0
1642699130000|2022-01-20 17:18:50|187.75|185.75|187.97|185.97|188.2|186.2|187.75|185.75|0
1642699140000|2022-01-20 17:19:00|187.9|185.9|187.6|185.6|188.05|186.05|187.6|185.6|0
1642699150000|2022-01-20 17:19:10|187.3|185.3|187.6|185.6|187.6|185.6|187.3|185.3|0
1642699160000|2022-01-20 17:19:20|187.52|185.52|187.6|185.6|187.6|185.6|187.52|185.52|0
1642699170000|2022-01-20 17:19:30|187.45|185.45|187.3|185.3|187.52|185.52|187.3|185.3|0
1642699180000|2022-01-20 17:19:40|187.45|185.45|187.3|185.3|187.45|185.45|187.3|185.3|0
1642699190000|2022-01-20 17:19:50|187.45|185.45|186.25|184.25|187.45|185.45|186.25|184.25|0
1642699200000|2022-01-20 17:20:00|186.1|184.1|186.55|184.55|186.55|184.55|186.1|184.1|0
1642699210000|2022-01-20 17:20:10|186.4|184.4|186.25|184.25|186.55|184.55|186.25|184.25|0
1642699220000|2022-01-20 17:20:20|186.1|184.1|186.55|184.55|186.55|184.55|186.1|184.1|0
1642699230000|2022-01-20 17:20:30|186.4|184.4|185.8|183.8|186.4|184.4|185.8|183.8|0
1642699240000|2022-01-20 17:20:40|185.95|183.95|185.95|183.95|186.1|184.1|185.95|183.95|0
1642699250000|2022-01-20 17:20:50|185.8|183.8|185.8|183.8|185.8|183.8|185.8|183.8|0
1642699260000|2022-01-20 17:21:00|186.1|184.1|186.7|184.7|186.7|184.7|186.1|184.1|0
1642699270000|2022-01-20 17:21:10|186.47|184.47|186.55|184.55|186.55|184.55|186.4|184.4|0
1642699280000|2022-01-20 17:21:20|186.7|184.7|186.85|184.85|186.85|184.85|186.7|184.7|0
1642699290000|2022-01-20 17:21:30|187.15|185.15|187|185|187.15|185.15|186.85|184.85|0
1642699300000|2022-01-20 17:21:40|187.15|185.15|186.85|184.85|187.3|185.3|186.85|184.85|0
1642699310000|2022-01-20 17:21:50|186.25|184.25|186.4|184.4|186.55|184.55|186.25|184.25|0
1642699320000|2022-01-20 17:22:00|186.55|184.55|186.92|184.92|186.92|184.92|186.25|184.25|0
1642699330000|2022-01-20 17:22:10|187|185|186.85|184.85|187.3|185.3|186.85|184.85|0
1642699340000|2022-01-20 17:22:20|187|185|186.85|184.85|187|185|186.7|184.7|0
1642699350000|2022-01-20 17:22:30|186.7|184.7|187|185|187|185|186.7|184.7|0
1642699360000|2022-01-20 17:22:40|186.92|184.92|186.99|184.99|187|185|186.7|184.7|0
1642699370000|2022-01-20 17:22:50|187.14|185.14|186.99|184.99|187.14|185.14|186.84|184.84|0
1642699380000|2022-01-20 17:23:00|187.29|185.29|187.44|185.44|187.44|185.44|187.14|185.14|0
1642699390000|2022-01-20 17:23:10|187.29|185.29|187.29|185.29|187.44|185.44|187.29|185.29|0
1642699400000|2022-01-20 17:23:20|187.59|185.59|187.29|185.29|187.59|185.59|187.14|185.14|0
1642699410000|2022-01-20 17:23:30|187.44|185.44|186.84|184.84|187.44|185.44|186.84|184.84|0
1642699420000|2022-01-20 17:23:40|186.99|184.99|186.99|184.99|186.99|184.99|186.84|184.84|0
1642699430000|2022-01-20 17:23:50|187.22|185.22|187.59|185.59|187.59|185.59|187.22|185.22|0
1642699440000|2022-01-20 17:24:00|187.44|185.44|187.59|185.59|187.59|185.59|187.44|185.44|0
1642699450000|2022-01-20 17:24:10|187.74|185.74|188.04|186.04|188.04|186.04|187.74|185.74|0
1642699460000|2022-01-20 17:24:20|188.19|186.19|188.04|186.04|188.19|186.19|188.04|186.04|0
1642699470000|2022-01-20 17:24:30|187.89|185.89|188.35|186.35|188.35|186.35|187.89|185.89|0
1642699480000|2022-01-20 17:24:40|187.89|185.89|187.89|185.89|188.04|186.04|187.89|185.89|0
1642699490000|2022-01-20 17:24:50|188.19|186.19|188.19|186.19|188.19|186.19|188.19|186.19|0
1642699500000|2022-01-20 17:25:00|188.04|186.04|187.36|185.36|188.04|186.04|187.36|185.36|0
1642699510000|2022-01-20 17:25:10|187.14|185.14|187.59|185.59|187.59|185.59|186.99|184.99|0
1642699520000|2022-01-20 17:25:20|187.44|185.44|187.59|185.59|187.59|185.59|187.29|185.29|0
1642699530000|2022-01-20 17:25:30|187.74|185.74|187.14|185.14|187.74|185.74|187.14|185.14|0
1642699540000|2022-01-20 17:25:40|187.29|185.29|187.29|185.29|187.29|185.29|187.14|185.14|0
1642699550000|2022-01-20 17:25:50|187.44|185.44|187.44|185.44|187.51|185.51|187.44|185.44|0
1642699560000|2022-01-20 17:26:00|187.14|185.14|187.59|185.59|187.59|185.59|187.14|185.14|0
1642699570000|2022-01-20 17:26:10|187.44|185.44|186.99|184.99|187.44|185.44|186.99|184.99|0
1642699580000|2022-01-20 17:26:20|186.84|184.84|186.84|184.84|186.84|184.84|186.69|184.69|0
1642699590000|2022-01-20 17:26:30|186.99|184.99|187.29|185.29|187.29|185.29|186.84|184.84|0
1642699600000|2022-01-20 17:26:40|187.44|185.44|186.99|184.99|187.44|185.44|186.99|184.99|0
1642699610000|2022-01-20 17:26:50|186.84|184.84|187.06|185.06|187.06|185.06|186.84|184.84|0
1642699620000|2022-01-20 17:27:00|187.14|185.14|186.54|184.54|187.14|185.14|186.54|184.54|0
1642699630000|2022-01-20 17:27:10|186.39|184.39|186.54|184.54|186.54|184.54|186.24|184.24|0
1642699640000|2022-01-20 17:27:20|186.69|184.69|187.29|185.29|187.29|185.29|186.69|184.69|0
1642699650000|2022-01-20 17:27:30|187.59|185.59|187.44|185.44|187.89|185.89|187.44|185.44|0
1642699660000|2022-01-20 17:27:40|187.59|185.59|187.74|185.74|188.04|186.04|187.59|185.59|0
1642699670000|2022-01-20 17:27:50|187.59|185.59|187.74|185.74|187.74|185.74|187.51|185.51|0
1642699680000|2022-01-20 17:28:00|187.29|185.29|187.44|185.44|187.44|185.44|187.29|185.29|0
1642699690000|2022-01-20 17:28:10|187.89|185.89|188.04|186.04|188.04|186.04|187.89|185.89|0
1642699700000|2022-01-20 17:28:20|187.89|185.89|187.59|185.59|187.89|185.89|187.51|185.51|0
1642699710000|2022-01-20 17:28:30|187.44|185.44|187.59|185.59|187.59|185.59|187.29|185.29|0
1642699720000|2022-01-20 17:28:40|187.44|185.44|187.44|185.44|187.44|185.44|187.44|185.44|0
1642699730000|2022-01-20 17:28:50|187.59|185.59|187.74|185.74|187.74|185.74|187.59|185.59|0
1642699740000|2022-01-20 17:29:00|187.59|185.59|187.59|185.59|187.59|185.59|187.44|185.44|0
1642699750000|2022-01-20 17:29:10|187.44|185.44|188.19|186.19|188.19|186.19|187.44|185.44|0
1642699760000|2022-01-20 17:29:20|188.04|186.04|187.89|185.89|188.04|186.04|187.89|185.89|0
1642699770000|2022-01-20 17:29:30|188.04|186.04|189.09|187.09|189.09|187.09|188.04|186.04|0
1642699780000|2022-01-20 17:29:40|189.25|187.25|189.4|187.4|189.4|187.4|189.09|187.09|0
1642699790000|2022-01-20 17:29:50|189.24|187.24|189.85|187.85|189.85|187.85|189.17|187.17|0
1642699800000|2022-01-20 17:30:00|189.7|187.7|190|188|190|188|189.7|187.7|0
1642699810000|2022-01-20 17:30:10|189.85|187.85|190.76|188.76|190.76|188.76|189.85|187.85|0
1642699820000|2022-01-20 17:30:20|190.61|188.61|190.91|188.91|190.91|188.91|190.61|188.61|0
1642699830000|2022-01-20 17:30:30|191.06|189.06|190.91|188.91|191.06|189.06|190.91|188.91|0
1642699840000|2022-01-20 17:30:40|191.06|189.06|191.36|189.36|191.36|189.36|191.06|189.06|0
1642699850000|2022-01-20 17:30:50|191.06|189.06|191.13|189.13|191.21|189.21|190.91|188.91|0
1642699860000|2022-01-20 17:31:00|190.91|188.91|191.13|189.13|191.13|189.13|190.91|188.91|0
1642699870000|2022-01-20 17:31:10|191.06|189.06|191.36|189.36|191.36|189.36|190.76|188.76|0
1642699880000|2022-01-20 17:31:20|191.21|189.21|190.83|188.83|191.21|189.21|190.83|188.83|0
1642699890000|2022-01-20 17:31:30|190.91|188.91|191.06|189.06|191.06|189.06|190.91|188.91|0
1642699900000|2022-01-20 17:31:40|191.36|189.36|190.91|188.91|191.36|189.36|190.91|188.91|0
1642699910000|2022-01-20 17:31:50|190.76|188.76|190.6|188.6|190.76|188.76|190.6|188.6|0
1642699920000|2022-01-20 17:32:00|190.45|188.45|190.45|188.45|190.45|188.45|190.45|188.45|0
1642699930000|2022-01-20 17:32:10|190.3|188.3|190|188|190.3|188.3|190|188|0
1642699940000|2022-01-20 17:32:20|190.15|188.15|190|188|190.15|188.15|189.85|187.85|0
1642699950000|2022-01-20 17:32:30|190.15|188.15|190.3|188.3|190.3|188.3|190.15|188.15|0
1642699960000|2022-01-20 17:32:40|190.15|188.15|190.45|188.45|190.45|188.45|190.15|188.15|0
1642699970000|2022-01-20 17:32:50|190.37|188.37|190.45|188.45|190.45|188.45|190.3|188.3|0
1642699980000|2022-01-20 17:33:00|190.52|188.52|190.6|188.6|190.6|188.6|190.3|188.3|0
1642699990000|2022-01-20 17:33:10|190.75|188.75|190.6|188.6|190.75|188.75|190.6|188.6|0
1642700000000|2022-01-20 17:33:20|190.75|188.75|190.91|188.91|190.91|188.91|190.75|188.75|0
1642700010000|2022-01-20 17:33:30|191.06|189.06|190.91|188.91|191.06|189.06|190.91|188.91|0
1642700020000|2022-01-20 17:33:40|190.75|188.75|191.06|189.06|191.06|189.06|190.75|188.75|0
1642700030000|2022-01-20 17:33:50|190.91|188.91|191.06|189.06|191.06|189.06|190.91|188.91|0
1642700040000|2022-01-20 17:34:00|190.91|188.91|190.91|188.91|191.06|189.06|190.91|188.91|0
1642700050000|2022-01-20 17:34:10|191.06|189.06|190.6|188.6|191.06|189.06|190.6|188.6|0
1642700060000|2022-01-20 17:34:20|190.75|188.75|191.36|189.36|191.36|189.36|190.75|188.75|0
1642700070000|2022-01-20 17:34:30|191.06|189.06|191.21|189.21|191.21|189.21|191.06|189.06|0
1642700080000|2022-01-20 17:34:40|191.06|189.06|191.51|189.51|191.51|189.51|191.06|189.06|0
1642700090000|2022-01-20 17:34:50|191.21|189.21|191.36|189.36|191.36|189.36|191.21|189.21|0
1642700100000|2022-01-20 17:35:00|191.21|189.21|191.21|189.21|191.36|189.36|191.21|189.21|0
1642700110000|2022-01-20 17:35:10|191.13|189.13|191.51|189.51|191.51|189.51|191.06|189.06|0
1642700120000|2022-01-20 17:35:20|191.21|189.21|191.51|189.51|191.51|189.51|191.21|189.21|0
1642700130000|2022-01-20 17:35:30|191.66|189.66|191.36|189.36|191.66|189.66|191.36|189.36|0
1642700140000|2022-01-20 17:35:40|191.21|189.21|191.21|189.21|191.21|189.21|191.06|189.06|0
1642700150000|2022-01-20 17:35:50|191.36|189.36|191.06|189.06|191.36|189.36|191.06|189.06|0
1642700160000|2022-01-20 17:36:00|191.21|189.21|191.51|189.51|191.51|189.51|191.21|189.21|0
1642700170000|2022-01-20 17:36:10|191.36|189.36|191.66|189.66|191.66|189.66|191.36|189.36|0
1642700180000|2022-01-20 17:36:20|191.51|189.51|191.66|189.66|191.66|189.66|191.51|189.51|0
1642700190000|2022-01-20 17:36:30|191.51|189.51|191.66|189.66|191.66|189.66|191.51|189.51|0
1642700200000|2022-01-20 17:36:40|191.51|189.51|191.21|189.21|191.51|189.51|191.21|189.21|0
1642700210000|2022-01-20 17:36:50|191.13|189.13|191.43|189.43|191.43|189.43|191.13|189.13|0
1642700220000|2022-01-20 17:37:00|191.51|189.51|190.75|188.75|191.51|189.51|190.75|188.75|0
1642700230000|2022-01-20 17:37:10|191.05|189.05|191.05|189.05|191.05|189.05|191.05|189.05|0
1642700240000|2022-01-20 17:37:20|190.9|188.9|191.05|189.05|191.05|189.05|190.9|188.9|0
1642700250000|2022-01-20 17:37:30|190.9|188.9|191.05|189.05|191.05|189.05|190.9|188.9|0
1642700260000|2022-01-20 17:37:40|190.9|188.9|190.3|188.3|190.9|188.9|190.3|188.3|0
1642700270000|2022-01-20 17:37:50|190.14|188.14|190.37|188.37|190.37|188.37|190.14|188.14|0
1642700280000|2022-01-20 17:38:00|190.45|188.45|189.84|187.84|190.45|188.45|189.84|187.84|0
1642700290000|2022-01-20 17:38:10|189.99|187.99|190.14|188.14|190.14|188.14|189.99|187.99|0
1642700300000|2022-01-20 17:38:20|189.99|187.99|189.84|187.84|189.99|187.99|189.69|187.69|0
1642700310000|2022-01-20 17:38:30|189.69|187.69|189.69|187.69|189.84|187.84|189.69|187.69|0
1642700320000|2022-01-20 17:38:40|189.54|187.54|189.54|187.54|189.54|187.54|189.54|187.54|0
1642700330000|2022-01-20 17:38:50|189.69|187.69|189.69|187.69|189.69|187.69|189.69|187.69|0
1642700340000|2022-01-20 17:39:00|189.84|187.84|189.99|187.99|189.99|187.99|189.84|187.84|0
1642700350000|2022-01-20 17:39:10|189.84|187.84|189.84|187.84|189.84|187.84|189.69|187.69|0
1642700360000|2022-01-20 17:39:20|189.99|187.99|189.39|187.39|189.99|187.99|189.39|187.39|0
1642700370000|2022-01-20 17:39:30|189.24|187.24|189.09|187.09|189.24|187.24|189.09|187.09|0
1642700380000|2022-01-20 17:39:40|189.24|187.24|189.84|187.84|189.84|187.84|189.24|187.24|0
1642700390000|2022-01-20 17:39:50|189.99|187.99|189.99|187.99|189.99|187.99|189.84|187.84|0
1642700400000|2022-01-20 17:40:00|190.14|188.14|190.14|188.14|190.29|188.29|190.14|188.14|0
1642700410000|2022-01-20 17:40:10|189.84|187.84|189.84|187.84|189.84|187.84|189.69|187.69|0
1642700420000|2022-01-20 17:40:20|189.99|187.99|189.99|187.99|189.99|187.99|189.84|187.84|0
1642700430000|2022-01-20 17:40:30|189.84|187.84|189.84|187.84|189.99|187.99|189.84|187.84|0
1642700440000|2022-01-20 17:40:40|189.99|187.99|190.06|188.06|190.06|188.06|189.99|187.99|0
1642700450000|2022-01-20 17:40:50|189.99|187.99|190.29|188.29|190.29|188.29|189.99|187.99|0
1642700460000|2022-01-20 17:41:00|190.44|188.44|190.6|188.6|190.6|188.6|190.29|188.29|0
1642700470000|2022-01-20 17:41:10|190.29|188.29|190.14|188.14|190.44|188.44|190.14|188.14|0
1642700480000|2022-01-20 17:41:20|189.99|187.99|190.29|188.29|190.29|188.29|189.99|187.99|0
1642700490000|2022-01-20 17:41:30|190.52|188.52|190.6|188.6|190.67|188.67|190.52|188.52|0
1642700500000|2022-01-20 17:41:40|190.9|188.9|190.44|188.44|190.9|188.9|190.44|188.44|0
1642700510000|2022-01-20 17:41:50|190.6|188.6|190.9|188.9|190.9|188.9|190.6|188.6|0
1642700520000|2022-01-20 17:42:00|191.05|189.05|191.05|189.05|191.05|189.05|190.9|188.9|0
1642700530000|2022-01-20 17:42:10|191.2|189.2|191.35|189.35|191.51|189.51|191.2|189.2|0
1642700540000|2022-01-20 17:42:20|191.43|189.43|191.35|189.35|191.5|189.5|191.35|189.35|0
1642700550000|2022-01-20 17:42:30|191.5|189.5|191.35|189.35|191.5|189.5|191.35|189.35|0
1642700560000|2022-01-20 17:42:40|191.2|189.2|191.2|189.2|191.35|189.35|191.2|189.2|0
1642700570000|2022-01-20 17:42:50|191.35|189.35|191.2|189.2|191.35|189.35|191.2|189.2|0
1642700580000|2022-01-20 17:43:00|191.05|189.05|191.27|189.27|191.27|189.27|191.05|189.05|0
1642700590000|2022-01-20 17:43:10|191.35|189.35|191.35|189.35|191.35|189.35|191.2|189.2|0
1642700600000|2022-01-20 17:43:20|191.5|189.5|191.2|189.2|191.5|189.5|191.2|189.2|0
1642700610000|2022-01-20 17:43:30|191.05|189.05|191.2|189.2|191.35|189.35|191.05|189.05|0
1642700620000|2022-01-20 17:43:40|191.05|189.05|191.35|189.35|191.35|189.35|190.97|188.97|0
1642700630000|2022-01-20 17:43:50|191.5|189.5|191.66|189.66|191.66|189.66|191.5|189.5|0
1642700640000|2022-01-20 17:44:00|191.35|189.35|191.2|189.2|191.35|189.35|191.2|189.2|0
1642700650000|2022-01-20 17:44:10|191.35|189.35|191.35|189.35|191.5|189.5|191.35|189.35|0
1642700660000|2022-01-20 17:44:20|191.2|189.2|190.74|188.74|191.2|189.2|190.74|188.74|0
1642700670000|2022-01-20 17:44:30|190.59|188.59|191.05|189.05|191.05|189.05|190.59|188.59|0
1642700680000|2022-01-20 17:44:40|190.74|188.74|190.74|188.74|190.74|188.74|190.59|188.59|0
1642700690000|2022-01-20 17:44:50|190.59|188.59|190.9|188.9|190.9|188.9|190.59|188.59|0
1642700700000|2022-01-20 17:45:00|190.74|188.74|190.59|188.59|190.74|188.74|190.59|188.59|0
1642700710000|2022-01-20 17:45:10|190.44|188.44|189.68|187.68|190.44|188.44|189.68|187.68|0
1642700720000|2022-01-20 17:45:20|189.84|187.84|189.84|187.84|189.84|187.84|189.68|187.68|0
1642700730000|2022-01-20 17:45:30|189.99|187.99|189.99|187.99|189.99|187.99|189.99|187.99|0
1642700740000|2022-01-20 17:45:40|189.84|187.84|189.99|187.99|189.99|187.99|189.68|187.68|0
1642700750000|2022-01-20 17:45:50|190.14|188.14|189.99|187.99|190.14|188.14|189.99|187.99|0
1642700760000|2022-01-20 17:46:00|190.14|188.14|189.53|187.53|190.14|188.14|189.53|187.53|0
1642700770000|2022-01-20 17:46:10|189.23|187.23|189.38|187.38|189.38|187.38|189.23|187.23|0
1642700780000|2022-01-20 17:46:20|189.68|187.68|189.68|187.68|189.68|187.68|189.53|187.53|0
1642700790000|2022-01-20 17:46:30|189.99|187.99|189.99|187.99|189.99|187.99|189.99|187.99|0
1642700800000|2022-01-20 17:46:40|190.14|188.14|189.99|187.99|190.14|188.14|189.99|187.99|0
1642700810000|2022-01-20 17:46:50|189.83|187.83|189.83|187.83|189.99|187.99|189.83|187.83|0
1642700820000|2022-01-20 17:47:00|189.68|187.68|189.23|187.23|189.68|187.68|189.23|187.23|0
1642700830000|2022-01-20 17:47:10|188.93|186.93|188.93|186.93|188.93|186.93|188.93|186.93|0
1642700840000|2022-01-20 17:47:20|189.08|187.08|189.08|187.08|189.23|187.23|189.08|187.08|0
1642700850000|2022-01-20 17:47:30|189.23|187.23|189.15|187.15|189.23|187.23|189.15|187.15|0
1642700860000|2022-01-20 17:47:40|189.23|187.23|189.08|187.08|189.38|187.38|189.08|187.08|0
1642700870000|2022-01-20 17:47:50|189.23|187.23|188.93|186.93|189.23|187.23|188.93|186.93|0
1642700880000|2022-01-20 17:48:00|188.78|186.78|188.85|186.85|188.85|186.85|188.63|186.63|0
1642700890000|2022-01-20 17:48:10|188.78|186.78|188.63|186.63|188.78|186.78|188.48|186.48|0
1642700900000|2022-01-20 17:48:20|188.78|186.78|188.78|186.78|188.78|186.78|188.78|186.78|0
1642700910000|2022-01-20 17:48:30|188.63|186.63|188.63|186.63|188.63|186.63|188.63|186.63|0
1642700920000|2022-01-20 17:48:40|188.78|186.78|188.93|186.93|188.93|186.93|188.78|186.78|0
1642700930000|2022-01-20 17:48:50|188.78|186.78|188.7|186.7|188.93|186.93|188.7|186.7|0
1642700940000|2022-01-20 17:49:00|188.78|186.78|188.63|186.63|188.93|186.93|188.63|186.63|0
1642700950000|2022-01-20 17:49:10|188.47|186.47|188.63|186.63|188.63|186.63|188.47|186.47|0
1642700960000|2022-01-20 17:49:20|188.47|186.47|188.7|186.7|188.7|186.7|188.47|186.47|0
1642700970000|2022-01-20 17:49:30|188.93|186.93|188.78|186.78|188.93|186.93|188.7|186.7|0
1642700980000|2022-01-20 17:49:40|188.93|186.93|188.93|186.93|188.93|186.93|188.93|186.93|0
1642700990000|2022-01-20 17:49:50|189.08|187.08|189.08|187.08|189.08|187.08|189.08|187.08|0
1642701000000|2022-01-20 17:50:00|189.23|187.23|188.78|186.78|189.23|187.23|188.78|186.78|0
1642701010000|2022-01-20 17:50:10|188.32|186.32|187.27|185.27|188.32|186.32|187.27|185.27|0
1642701020000|2022-01-20 17:50:20|186.82|184.82|186.97|184.97|187.12|185.12|186.82|184.82|0
1642701030000|2022-01-20 17:50:30|187.12|185.12|187.42|185.42|187.57|185.57|187.12|185.12|0
1642701040000|2022-01-20 17:50:40|187.27|185.27|187.27|185.27|187.42|185.42|187.12|185.12|0
1642701050000|2022-01-20 17:50:50|186.82|184.82|186.97|184.97|186.97|184.97|186.82|184.82|0
1642701060000|2022-01-20 17:51:00|186.82|184.82|186.67|184.67|186.82|184.82|186.52|184.52|0
1642701070000|2022-01-20 17:51:10|186.52|184.52|186.97|184.97|186.97|184.97|186.52|184.52|0
1642701080000|2022-01-20 17:51:20|187.04|185.04|187.12|185.12|187.27|185.27|187.04|185.04|0
1642701090000|2022-01-20 17:51:30|187.27|185.27|187.12|185.12|187.27|185.27|186.97|184.97|0
1642701100000|2022-01-20 17:51:40|186.97|184.97|187.12|185.12|187.12|185.12|186.97|184.97|0
1642701110000|2022-01-20 17:51:50|187.27|185.27|187.12|185.12|187.27|185.27|186.97|184.97|0
1642701120000|2022-01-20 17:52:00|187.57|185.57|188.02|186.02|188.02|186.02|187.57|185.57|0
1642701130000|2022-01-20 17:52:10|187.87|185.87|187.72|185.72|187.87|185.87|187.42|185.42|0
1642701140000|2022-01-20 17:52:20|187.87|185.87|188.02|186.02|188.02|186.02|187.87|185.87|0
1642701150000|2022-01-20 17:52:30|187.72|185.72|188.17|186.17|188.17|186.17|187.72|185.72|0
1642701160000|2022-01-20 17:52:40|187.87|185.87|187.87|185.87|188.02|186.02|187.87|185.87|0
1642701170000|2022-01-20 17:52:50|188.02|186.02|188.02|186.02|188.02|186.02|188.02|186.02|0
1642701180000|2022-01-20 17:53:00|188.09|186.09|188.17|186.17|188.32|186.32|188.09|186.09|0
1642701190000|2022-01-20 17:53:10|188.02|186.02|188.02|186.02|188.17|186.17|188.02|186.02|0
1642701200000|2022-01-20 17:53:20|187.87|185.87|187.42|185.42|187.87|185.87|187.42|185.42|0
1642701220000|2022-01-20 17:53:40|187.57|185.57|187.72|185.72|187.72|185.72|187.57|185.57|0
1642701230000|2022-01-20 17:53:50|187.87|185.87|187.57|185.57|187.87|185.87|187.42|185.42|0
1642701240000|2022-01-20 17:54:00|187.42|185.42|186.82|184.82|187.42|185.42|186.82|184.82|0
1642701250000|2022-01-20 17:54:10|186.67|184.67|186.97|184.97|186.97|184.97|186.67|184.67|0
1642701260000|2022-01-20 17:54:20|187.12|185.12|187.27|185.27|187.27|185.27|186.97|184.97|0
1642701270000|2022-01-20 17:54:30|187.12|185.12|187.12|185.12|187.12|185.12|186.97|184.97|0
1642701280000|2022-01-20 17:54:40|186.82|184.82|186.82|184.82|186.89|184.89|186.82|184.82|0
1642701290000|2022-01-20 17:54:50|185.92|183.92|185.62|183.62|185.92|183.92|185.54|183.54|0
1642701300000|2022-01-20 17:55:00|185.47|183.47|185.02|183.02|185.47|183.47|184.87|182.87|0
1642701310000|2022-01-20 17:55:10|184.87|182.87|184.73|182.73|185.02|183.02|184.73|182.73|0
1642701320000|2022-01-20 17:55:20|184.87|182.87|184.87|182.87|184.87|182.87|184.87|182.87|0
1642701330000|2022-01-20 17:55:30|184.43|182.43|184.28|182.28|184.58|182.58|184.28|182.28|0
1642701340000|2022-01-20 17:55:40|184.35|182.35|184.43|182.43|184.43|182.43|184.13|182.13|0
1642701350000|2022-01-20 17:55:50|184.87|182.87|184.73|182.73|184.87|182.87|184.58|182.58|0
1642701360000|2022-01-20 17:56:00|184.87|182.87|184.87|182.87|184.87|182.87|184.87|182.87|0
1642701370000|2022-01-20 17:56:10|184.73|182.73|184.73|182.73|184.73|182.73|184.58|182.58|0
1642701380000|2022-01-20 17:56:20|184.43|182.43|184.87|182.87|184.87|182.87|184.43|182.43|0
1642701390000|2022-01-20 17:56:30|185.02|183.02|185.17|183.17|185.17|183.17|184.95|182.95|0
1642701400000|2022-01-20 17:56:40|185.32|183.32|185.32|183.32|185.62|183.62|185.32|183.32|0
1642701410000|2022-01-20 17:56:50|185.47|183.47|185.17|183.17|185.47|183.47|185.17|183.17|0
1642701420000|2022-01-20 17:57:00|185.32|183.32|186.07|184.07|186.07|184.07|185.24|183.24|0
1642701430000|2022-01-20 17:57:10|186.14|184.14|185.62|183.62|186.22|184.22|185.62|183.62|0
1642701440000|2022-01-20 17:57:20|185.77|183.77|185.92|183.92|186.07|184.07|185.77|183.77|0
1642701450000|2022-01-20 17:57:30|185.62|183.62|186.22|184.22|186.22|184.22|185.62|183.62|0
1642701460000|2022-01-20 17:57:40|185.92|183.92|185.62|183.62|185.92|183.92|185.62|183.62|0
1642701470000|2022-01-20 17:57:50|185.47|183.47|185.62|183.62|185.77|183.77|185.47|183.47|0
1642701480000|2022-01-20 17:58:00|185.47|183.47|185.62|183.62|186.07|184.07|185.47|183.47|0
1642701490000|2022-01-20 17:58:10|185.77|183.77|185.62|183.62|185.77|183.77|185.62|183.62|0
1642701500000|2022-01-20 17:58:20|185.77|183.77|185.77|183.77|185.92|183.92|185.77|183.77|0
1642701510000|2022-01-20 17:58:30|185.92|183.92|185.92|183.92|185.92|183.92|185.62|183.62|0
1642701520000|2022-01-20 17:58:40|185.77|183.77|185.92|183.92|186.07|184.07|185.77|183.77|0
1642701530000|2022-01-20 17:58:50|185.84|183.84|185.77|183.77|185.92|183.92|185.77|183.77|0
1642701540000|2022-01-20 17:59:00|185.62|183.62|185.17|183.17|185.62|183.62|185.17|183.17|0
1642701550000|2022-01-20 17:59:10|185.47|183.47|185.77|183.77|185.77|183.77|185.47|183.47|0
1642701560000|2022-01-20 17:59:20|185.62|183.62|185.77|183.77|185.77|183.77|185.62|183.62|0
1642701570000|2022-01-20 17:59:30|185.62|183.62|185.39|183.39|185.62|183.62|185.39|183.39|0
1642701580000|2022-01-20 17:59:40|185.32|183.32|185.32|183.32|185.47|183.47|185.32|183.32|0
1642701590000|2022-01-20 17:59:50|185.62|183.62|185.24|183.24|185.62|183.62|185.17|183.17|0
1642701600000|2022-01-20 18:00:00|185.32|183.32|185.02|183.02|185.32|183.32|184.94|182.94|0
1642701610000|2022-01-20 18:00:10|184.87|182.87|184.87|182.87|185.02|183.02|184.87|182.87|0
1642701620000|2022-01-20 18:00:20|184.72|182.72|184.42|182.42|184.72|182.72|184.42|182.42|0
1642701630000|2022-01-20 18:00:30|184.57|182.57|184.27|182.27|184.72|182.72|184.27|182.27|0
1642701640000|2022-01-20 18:00:40|184.42|182.42|183.83|181.83|184.42|182.42|183.83|181.83|0
1642701650000|2022-01-20 18:00:50|183.98|181.98|183.98|181.98|183.98|181.98|183.83|181.83|0
1642701660000|2022-01-20 18:01:00|184.2|182.2|183.53|181.53|184.27|182.27|183.53|181.53|0
1642701670000|2022-01-20 18:01:10|183.23|181.23|183.09|181.09|183.23|181.23|183.09|181.09|0
1642701680000|2022-01-20 18:01:20|183.38|181.38|183.09|181.09|183.38|181.38|183.09|181.09|0
1642701690000|2022-01-20 18:01:30|183.23|181.23|183.09|181.09|183.23|181.23|183.09|181.09|0
1642701700000|2022-01-20 18:01:40|183.16|181.16|183.09|181.09|183.16|181.16|183.09|181.09|0
1642701710000|2022-01-20 18:01:50|182.94|180.94|183.23|181.23|183.23|181.23|182.94|180.94|0
1642701720000|2022-01-20 18:02:00|183.09|181.09|183.38|181.38|183.38|181.38|182.94|180.94|0
1642701730000|2022-01-20 18:02:10|183.23|181.23|183.23|181.23|183.23|181.23|183.09|181.09|0
1642701740000|2022-01-20 18:02:20|183.38|181.38|183.23|181.23|183.38|181.38|183.09|181.09|0
1642701750000|2022-01-20 18:02:30|183.09|181.09|183.38|181.38|183.38|181.38|183.09|181.09|0
1642701760000|2022-01-20 18:02:40|183.53|181.53|183.38|181.38|183.53|181.53|183.23|181.23|0
1642701770000|2022-01-20 18:02:50|183.09|181.09|183.01|181.01|183.09|181.09|183.01|181.01|0
1642701780000|2022-01-20 18:03:00|182.94|180.94|182.94|180.94|182.94|180.94|182.94|180.94|0
1642701790000|2022-01-20 18:03:10|182.34|180.34|183.23|181.23|183.23|181.23|182.34|180.34|0
1642701800000|2022-01-20 18:03:20|183.53|181.53|183.08|181.08|183.53|181.53|183.08|181.08|0
1642701810000|2022-01-20 18:03:30|182.79|180.79|182.49|180.49|182.86|180.86|182.49|180.49|0
1642701820000|2022-01-20 18:03:40|182.34|180.34|181.16|179.16|182.34|180.34|181.16|179.16|0
1642701830000|2022-01-20 18:03:50|181.02|179.02|181.23|179.23|181.23|179.23|181.02|179.02|0
1642701840000|2022-01-20 18:04:00|181.31|179.31|181.46|179.46|181.46|179.46|181.16|179.16|0
1642701850000|2022-01-20 18:04:10|181.02|179.02|181.02|179.02|181.02|179.02|180.72|178.72|0
1642701860000|2022-01-20 18:04:20|181.16|179.16|181.02|179.02|181.16|179.16|180.87|178.87|0
1642701870000|2022-01-20 18:04:30|181.16|179.16|181.31|179.31|181.61|179.61|181.16|179.16|0
1642701880000|2022-01-20 18:04:40|181.02|179.02|181.31|179.31|181.31|179.31|181.02|179.02|0
1642701890000|2022-01-20 18:04:50|181.16|179.16|181.16|179.16|181.31|179.31|181.02|179.02|0
1642701900000|2022-01-20 18:05:00|180.94|178.94|180.28|178.28|180.94|178.94|180.13|178.13|0
1642701910000|2022-01-20 18:05:10|179.99|177.99|180.13|178.13|180.28|178.28|179.99|177.99|0
1642701920000|2022-01-20 18:05:20|179.84|177.84|179.4|177.4|179.84|177.84|179.11|177.11|0
1642701930000|2022-01-20 18:05:30|179.69|177.69|179.11|177.11|179.69|177.69|179.11|177.11|0
1642701940000|2022-01-20 18:05:40|179.25|177.25|178.96|176.96|179.25|177.25|178.96|176.96|0
1642701950000|2022-01-20 18:05:50|178.52|176.52|178.81|176.81|178.81|176.81|178.52|176.52|0
1642701960000|2022-01-20 18:06:00|178.88|176.88|179.55|177.55|179.55|177.55|178.81|176.81|0
1642701970000|2022-01-20 18:06:10|180.13|178.13|180.57|178.57|180.57|178.57|180.13|178.13|0
1642701980000|2022-01-20 18:06:20|180.43|178.43|180.57|178.57|180.57|178.57|180.28|178.28|0
1642701990000|2022-01-20 18:06:30|180.72|178.72|180.57|178.57|180.72|178.72|180.43|178.43|0
1642702000000|2022-01-20 18:06:40|180.28|178.28|179.98|177.98|180.43|178.43|179.98|177.98|0
1642702010000|2022-01-20 18:06:50|179.84|177.84|179.84|177.84|179.84|177.84|179.69|177.69|0
1642702020000|2022-01-20 18:07:00|179.69|177.69|179.54|177.54|179.69|177.69|179.4|177.4|0
1642702030000|2022-01-20 18:07:10|179.4|177.4|179.69|177.69|179.84|177.84|179.4|177.4|0
1642702040000|2022-01-20 18:07:20|179.84|177.84|179.69|177.69|179.91|177.91|179.61|177.61|0
1642702050000|2022-01-20 18:07:30|179.84|177.84|179.84|177.84|179.84|177.84|179.69|177.69|0
1642702060000|2022-01-20 18:07:40|179.98|177.98|179.4|177.4|179.98|177.98|179.4|177.4|0
1642702070000|2022-01-20 18:07:50|179.25|177.25|179.25|177.25|179.25|177.25|179.1|177.1|0
1642702080000|2022-01-20 18:08:00|179.54|177.54|179.54|177.54|179.54|177.54|179.25|177.25|0
1642702090000|2022-01-20 18:08:10|179.4|177.4|178.96|176.96|179.4|177.4|178.96|176.96|0
1642702100000|2022-01-20 18:08:20|178.81|176.81|179.25|177.25|179.4|177.4|178.81|176.81|0
1642702110000|2022-01-20 18:08:30|179.4|177.4|179.54|177.54|179.69|177.69|179.4|177.4|0
1642702120000|2022-01-20 18:08:40|179.69|177.69|179.25|177.25|179.69|177.69|179.1|177.1|0
1642702130000|2022-01-20 18:08:50|179.1|177.1|179.1|177.1|179.17|177.17|179.1|177.1|0
1642702140000|2022-01-20 18:09:00|179.03|177.03|179.1|177.1|179.1|177.1|178.96|176.96|0
1642702150000|2022-01-20 18:09:10|178.96|176.96|178.81|176.81|178.96|176.96|178.81|176.81|0
1642702160000|2022-01-20 18:09:20|179.1|177.1|179.1|177.1|179.1|177.1|178.66|176.66|0
1642702170000|2022-01-20 18:09:30|179.54|177.54|179.1|177.1|179.54|177.54|179.1|177.1|0
1642702180000|2022-01-20 18:09:40|178.96|176.96|178.81|176.81|179.03|177.03|178.81|176.81|0
1642702190000|2022-01-20 18:09:50|178.66|176.66|179.1|177.1|179.1|177.1|178.66|176.66|0
1642702200000|2022-01-20 18:10:00|178.73|176.73|179.03|177.03|179.03|177.03|178.73|176.73|0
1642702210000|2022-01-20 18:10:10|178.66|176.66|178.96|176.96|178.96|176.96|178.66|176.66|0
1642702220000|2022-01-20 18:10:20|178.81|176.81|178.81|176.81|178.96|176.96|178.81|176.81|0
1642702230000|2022-01-20 18:10:30|178.96|176.96|178.96|176.96|179.1|177.1|178.52|176.52|0
1642702240000|2022-01-20 18:10:40|179.25|177.25|179.1|177.1|179.25|177.25|179.1|177.1|0
1642702250000|2022-01-20 18:10:50|179.17|177.17|179.54|177.54|179.54|177.54|179.1|177.1|0
1642702260000|2022-01-20 18:11:00|179.83|177.83|179.83|177.83|179.9|177.9|179.83|177.83|0
1642702270000|2022-01-20 18:11:10|179.69|177.69|179.9|177.9|179.9|177.9|179.69|177.69|0
1642702280000|2022-01-20 18:11:20|179.83|177.83|179.83|177.83|179.98|177.98|179.69|177.69|0
1642702290000|2022-01-20 18:11:30|179.69|177.69|179.69|177.69|179.69|177.69|179.54|177.54|0
1642702300000|2022-01-20 18:11:40|179.54|177.54|179.39|177.39|179.54|177.54|179.39|177.39|0
1642702310000|2022-01-20 18:11:50|179.46|177.46|179.54|177.54|179.61|177.61|179.46|177.46|0
1642702320000|2022-01-20 18:12:00|179.39|177.39|178.95|176.95|179.39|177.39|178.95|176.95|0
1642702330000|2022-01-20 18:12:10|179.1|177.1|179.1|177.1|179.25|177.25|179.02|177.02|0
1642702340000|2022-01-20 18:12:20|178.95|176.95|179.39|177.39|179.39|177.39|178.95|176.95|0
1642702350000|2022-01-20 18:12:30|179.54|177.54|179.54|177.54|179.54|177.54|179.54|177.54|0
1642702360000|2022-01-20 18:12:40|179.69|177.69|179.83|177.83|179.98|177.98|179.69|177.69|0
1642702370000|2022-01-20 18:12:50|179.61|177.61|179.9|177.9|179.9|177.9|179.61|177.61|0
1642702380000|2022-01-20 18:13:00|179.98|177.98|180.57|178.57|180.57|178.57|179.98|177.98|0
1642702390000|2022-01-20 18:13:10|180.42|178.42|180.86|178.86|180.86|178.86|180.42|178.42|0
1642702400000|2022-01-20 18:13:20|181.16|179.16|181.16|179.16|181.16|179.16|181.01|179.01|0
1642702410000|2022-01-20 18:13:30|181.01|179.01|181.45|179.45|181.45|179.45|181.01|179.01|0
1642702420000|2022-01-20 18:13:40|181.75|179.75|181.74|179.74|181.75|179.75|181.6|179.6|0
1642702430000|2022-01-20 18:13:50|181.89|179.89|181.89|179.89|181.89|179.89|181.74|179.74|0
1642702440000|2022-01-20 18:14:00|181.3|179.3|181.15|179.15|181.45|179.45|181.15|179.15|0
1642702450000|2022-01-20 18:14:10|181.45|179.45|180.86|178.86|181.45|179.45|180.86|178.86|0
1642702460000|2022-01-20 18:14:20|181.01|179.01|181.01|179.01|181.15|179.15|181.01|179.01|0
1642702470000|2022-01-20 18:14:30|181.15|179.15|181.3|179.3|181.3|179.3|181.15|179.15|0
1642702480000|2022-01-20 18:14:40|181.23|179.23|181.15|179.15|181.3|179.3|181.15|179.15|0
1642702490000|2022-01-20 18:14:50|181.01|179.01|181.15|179.15|181.15|179.15|181.01|179.01|0
1642702500000|2022-01-20 18:15:00|181.01|179.01|180.57|178.57|181.01|179.01|180.57|178.57|0
1642702510000|2022-01-20 18:15:10|180.71|178.71|180.27|178.27|180.71|178.71|180.27|178.27|0
1642702520000|2022-01-20 18:15:20|180.42|178.42|180.56|178.56|180.56|178.56|180.42|178.42|0
1642702530000|2022-01-20 18:15:30|180.42|178.42|179.98|177.98|180.42|178.42|179.98|177.98|0
1642702540000|2022-01-20 18:15:40|180.12|178.12|179.68|177.68|180.12|178.12|179.68|177.68|0
1642702550000|2022-01-20 18:15:50|179.83|177.83|179.54|177.54|179.83|177.83|179.54|177.54|0
1642702560000|2022-01-20 18:16:00|179.39|177.39|179.1|177.1|179.39|177.39|179.1|177.1|0
1642702570000|2022-01-20 18:16:10|179.39|177.39|179.68|177.68|179.83|177.83|179.24|177.24|0
1642702580000|2022-01-20 18:16:20|179.24|177.24|179.68|177.68|179.68|177.68|179.24|177.24|0
1642702590000|2022-01-20 18:16:30|179.54|177.54|179.68|177.68|179.68|177.68|179.54|177.54|0
1642702600000|2022-01-20 18:16:40|179.83|177.83|179.61|177.61|179.83|177.83|179.54|177.54|0
1642702610000|2022-01-20 18:16:50|179.68|177.68|178.87|176.87|179.68|177.68|178.87|176.87|0
1642702620000|2022-01-20 18:17:00|178.95|176.95|179.24|177.24|179.39|177.39|178.95|176.95|0
1642702630000|2022-01-20 18:17:10|179.1|177.1|178.95|176.95|179.1|177.1|178.73|176.73|0
1642702640000|2022-01-20 18:17:20|178.66|176.66|177.34|175.34|178.66|176.66|177.34|175.34|0
1642702650000|2022-01-20 18:17:30|177.2|175.2|177.49|175.49|177.49|175.49|177.05|175.05|0
1642702660000|2022-01-20 18:17:40|177.78|175.78|177.78|175.78|177.78|175.78|177.64|175.64|0
1642702670000|2022-01-20 18:17:50|177.64|175.64|177.93|175.93|177.93|175.93|177.64|175.64|0
1642702680000|2022-01-20 18:18:00|177.78|175.78|177.64|175.64|177.93|175.93|177.64|175.64|0
1642702690000|2022-01-20 18:18:10|177.78|175.78|177.78|175.78|177.78|175.78|177.78|175.78|0
1642702700000|2022-01-20 18:18:20|177.93|175.93|178.07|176.07|178.07|176.07|177.78|175.78|0
1642702710000|2022-01-20 18:18:30|178.51|176.51|179.53|177.53|179.53|177.53|178.51|176.51|0
1642702720000|2022-01-20 18:18:40|179.24|177.24|179.24|177.24|179.39|177.39|179.24|177.24|0
1642702730000|2022-01-20 18:18:50|179.39|177.39|178.95|176.95|179.39|177.39|178.95|176.95|0
1642702740000|2022-01-20 18:19:00|179.09|177.09|179.39|177.39|179.39|177.39|178.95|176.95|0
1642702750000|2022-01-20 18:19:10|179.24|177.24|179.09|177.09|179.39|177.39|179.09|177.09|0
1642702760000|2022-01-20 18:19:20|179.24|177.24|178.51|176.51|179.24|177.24|178.51|176.51|0
1642702770000|2022-01-20 18:19:30|178.58|176.58|179.09|177.09|179.09|177.09|178.58|176.58|0
1642702780000|2022-01-20 18:19:40|178.95|176.95|179.39|177.39|179.39|177.39|178.95|176.95|0
1642702790000|2022-01-20 18:19:50|179.53|177.53|179.68|177.68|179.68|177.68|179.53|177.53|0
1642702800000|2022-01-20 18:20:00|179.24|177.24|180.56|178.56|180.56|178.56|179.24|177.24|0
1642702810000|2022-01-20 18:20:10|179.97|177.97|180.27|178.27|180.27|178.27|179.97|177.97|0
1642702820000|2022-01-20 18:20:20|180.12|178.12|180.41|178.41|180.41|178.41|180.12|178.12|0
1642702830000|2022-01-20 18:20:30|180.56|178.56|180.41|178.41|180.56|178.56|180.41|178.41|0
1642702840000|2022-01-20 18:20:40|180.27|178.27|180.27|178.27|180.27|178.27|180.12|178.12|0
1642702850000|2022-01-20 18:20:50|180.71|178.71|180.56|178.56|180.71|178.71|180.27|178.27|0
1642702860000|2022-01-20 18:21:00|180.27|178.27|179.68|177.68|180.27|178.27|179.68|177.68|0
1642702870000|2022-01-20 18:21:10|179.83|177.83|179.68|177.68|179.83|177.83|179.68|177.68|0
1642702880000|2022-01-20 18:21:20|179.97|177.97|179.68|177.68|179.97|177.97|179.68|177.68|0
1642702890000|2022-01-20 18:21:30|179.09|177.09|180.12|178.12|180.12|178.12|179.09|177.09|0
1642702900000|2022-01-20 18:21:40|179.97|177.97|179.83|177.83|179.97|177.97|179.68|177.68|0
1642702910000|2022-01-20 18:21:50|179.68|177.68|179.24|177.24|179.68|177.68|179.24|177.24|0
1642702920000|2022-01-20 18:22:00|178.95|176.95|179.24|177.24|179.24|177.24|178.95|176.95|0
1642702930000|2022-01-20 18:22:10|179.09|177.09|179.24|177.24|179.38|177.38|179.09|177.09|0
1642702940000|2022-01-20 18:22:20|179.31|177.31|179.09|177.09|179.31|177.31|179.09|177.09|0
1642702950000|2022-01-20 18:22:30|178.95|176.95|178.51|176.51|178.95|176.95|178.51|176.51|0
1642702960000|2022-01-20 18:22:40|178.65|176.65|179.09|177.09|179.09|177.09|178.65|176.65|0
1642702970000|2022-01-20 18:22:50|178.95|176.95|179.24|177.24|179.24|177.24|178.95|176.95|0
1642702980000|2022-01-20 18:23:00|179.38|177.38|179.24|177.24|179.38|177.38|179.24|177.24|0
1642702990000|2022-01-20 18:23:10|179.68|177.68|179.68|177.68|179.68|177.68|179.53|177.53|0
1642703000000|2022-01-20 18:23:20|179.38|177.38|179.38|177.38|179.53|177.53|179.38|177.38|0
1642703010000|2022-01-20 18:23:30|179.53|177.53|179.38|177.38|179.53|177.53|179.24|177.24|0
1642703020000|2022-01-20 18:23:40|179.09|177.09|179.09|177.09|179.09|177.09|178.65|176.65|0
1642703030000|2022-01-20 18:23:50|179.01|177.01|178.65|176.65|179.01|177.01|178.65|176.65|0
1642703040000|2022-01-20 18:24:00|178.87|176.87|178.94|176.94|179.09|177.09|178.87|176.87|0
1642703050000|2022-01-20 18:24:10|178.8|176.8|178.8|176.8|178.8|176.8|178.8|176.8|0
1642703060000|2022-01-20 18:24:20|178.94|176.94|179.09|177.09|179.09|177.09|178.94|176.94|0
1642703070000|2022-01-20 18:24:30|178.94|176.94|179.09|177.09|179.09|177.09|178.65|176.65|0
1642703080000|2022-01-20 18:24:40|178.8|176.8|178.94|176.94|178.94|176.94|178.8|176.8|0
1642703090000|2022-01-20 18:24:50|178.8|176.8|178.94|176.94|179.16|177.16|178.8|176.8|0
1642703100000|2022-01-20 18:25:00|176.18|174.18|176.77|174.77|176.77|174.77|176.1|174.1|0
1642703110000|2022-01-20 18:25:10|178.87|176.87|178.87|176.87|178.87|176.87|178.72|176.72|0
1642703120000|2022-01-20 18:25:20|179.09|177.09|178.87|176.87|179.09|177.09|178.72|176.72|0
1642703130000|2022-01-20 18:25:30|178.72|176.72|178.87|176.87|178.87|176.87|178.72|176.72|0
1642703140000|2022-01-20 18:25:40|179.02|177.02|179.02|177.02|179.02|177.02|178.87|176.87|0
1642703150000|2022-01-20 18:25:50|179.16|177.16|179.31|177.31|179.46|177.46|179.16|177.16|0
1642703160000|2022-01-20 18:26:00|179.46|177.46|179.31|177.31|179.46|177.46|179.31|177.31|0
1642703170000|2022-01-20 18:26:10|180.16|178.16|180.6|178.6|180.6|178.6|180.01|178.01|0
1642703180000|2022-01-20 18:26:20|180.45|178.45|181.04|179.04|181.04|179.04|180.45|178.45|0
1642703190000|2022-01-20 18:26:30|180.89|178.89|181.19|179.19|181.19|179.19|180.89|178.89|0
1642703210000|2022-01-20 18:26:50|181.33|179.33|181.63|179.63|181.63|179.63|181.33|179.33|0
1642703220000|2022-01-20 18:27:00|181.48|179.48|181.48|179.48|181.48|179.48|181.33|179.33|0
1642703230000|2022-01-20 18:27:10|181.63|179.63|181.63|179.63|181.77|179.77|181.63|179.63|0
1642703240000|2022-01-20 18:27:20|181.48|179.48|181.77|179.77|181.77|179.77|181.48|179.48|0
1642703250000|2022-01-20 18:27:30|181.63|179.63|181.48|179.48|181.63|179.63|181.48|179.48|0
1642703260000|2022-01-20 18:27:40|181.33|179.33|181.63|179.63|181.63|179.63|181.19|179.19|0
1642703270000|2022-01-20 18:27:50|181.48|179.48|181.48|179.48|181.48|179.48|181.33|179.33|0
1642703280000|2022-01-20 18:28:00|181.33|179.33|180.74|178.74|181.33|179.33|180.74|178.74|0
1642703290000|2022-01-20 18:28:10|180.89|178.89|181.04|179.04|181.04|179.04|180.89|178.89|0
1642703300000|2022-01-20 18:28:20|180.74|178.74|180.74|178.74|180.89|178.89|180.74|178.74|0
1642703310000|2022-01-20 18:28:30|181.18|179.18|181.04|179.04|181.18|179.18|181.04|179.04|0
1642703320000|2022-01-20 18:28:40|180.89|178.89|180.96|178.96|181.04|179.04|180.89|178.89|0
1642703330000|2022-01-20 18:28:50|180.74|178.74|180.67|178.67|180.74|178.74|180.6|178.6|0
1642703340000|2022-01-20 18:29:00|180.6|178.6|180.01|178.01|180.6|178.6|179.86|177.86|0
1642703350000|2022-01-20 18:29:10|180.16|178.16|179.72|177.72|180.16|178.16|179.72|177.72|0
1642703360000|2022-01-20 18:29:20|179.42|177.42|179.42|177.42|179.42|177.42|179.42|177.42|0
1642703370000|2022-01-20 18:29:30|179.72|177.72|179.57|177.57|179.72|177.72|179.42|177.42|0
1642703380000|2022-01-20 18:29:40|179.72|177.72|179.86|177.86|179.86|177.86|179.72|177.72|0
1642703390000|2022-01-20 18:29:50|179.57|177.57|179.42|177.42|179.72|177.72|179.42|177.42|0
1642703400000|2022-01-20 18:30:00|179.57|177.57|179.57|177.57|179.57|177.57|179.28|177.28|0
1642703410000|2022-01-20 18:30:10|179.71|177.71|180.01|178.01|180.01|178.01|179.71|177.71|0
1642703420000|2022-01-20 18:30:20|180.08|178.08|178.84|176.84|180.08|178.08|178.84|176.84|0
1642703430000|2022-01-20 18:30:30|178.54|176.54|177.82|175.82|178.54|176.54|177.82|175.82|0
1642703440000|2022-01-20 18:30:40|177.96|175.96|178.4|176.4|178.4|176.4|177.96|175.96|0
1642703450000|2022-01-20 18:30:50|178.54|176.54|178.69|176.69|178.69|176.69|178.25|176.25|0
1642703460000|2022-01-20 18:31:00|178.54|176.54|178.84|176.84|178.98|176.98|178.54|176.54|0
1642703470000|2022-01-20 18:31:10|178.91|176.91|177.67|175.67|178.91|176.91|177.67|175.67|0
1642703480000|2022-01-20 18:31:20|177.96|175.96|177.82|175.82|177.96|175.96|177.82|175.82|0
1642703490000|2022-01-20 18:31:30|177.74|175.74|177.96|175.96|177.96|175.96|177.67|175.67|0
1642703500000|2022-01-20 18:31:40|177.88|175.88|178.4|176.4|178.47|176.47|177.88|175.88|0
1642703510000|2022-01-20 18:31:50|178.54|176.54|178.69|176.69|178.69|176.69|178.54|176.54|0
1642703520000|2022-01-20 18:32:00|178.54|176.54|178.69|176.69|178.91|176.91|178.54|176.54|0
1642703530000|2022-01-20 18:32:10|178.98|176.98|179.27|177.27|179.27|177.27|178.98|176.98|0
1642703540000|2022-01-20 18:32:20|178.84|176.84|178.84|176.84|178.84|176.84|178.84|176.84|0
1642703550000|2022-01-20 18:32:30|178.4|176.4|177.81|175.81|178.4|176.4|177.81|175.81|0
1642703560000|2022-01-20 18:32:40|177.96|175.96|177.96|175.96|178.11|176.11|177.96|175.96|0
1642703570000|2022-01-20 18:32:50|178.11|176.11|178.25|176.25|178.25|176.25|177.96|175.96|0
1642703580000|2022-01-20 18:33:00|177.96|175.96|177.38|175.38|177.96|175.96|177.38|175.38|0
1642703590000|2022-01-20 18:33:10|177.52|175.52|177.38|175.38|177.52|175.52|177.38|175.38|0
1642703600000|2022-01-20 18:33:20|177.52|175.52|178.1|176.1|178.25|176.25|177.52|175.52|0
1642703610000|2022-01-20 18:33:30|177.96|175.96|178.4|176.4|178.4|176.4|177.96|175.96|0
1642703620000|2022-01-20 18:33:40|178.54|176.54|178.25|176.25|178.54|176.54|178.25|176.25|0
1642703630000|2022-01-20 18:33:50|178.69|176.69|178.98|176.98|179.13|177.13|178.69|176.69|0
1642703640000|2022-01-20 18:34:00|178.83|176.83|179.13|177.13|179.13|177.13|178.83|176.83|0
1642703650000|2022-01-20 18:34:10|178.98|176.98|179.13|177.13|179.42|177.42|178.98|176.98|0
1642703660000|2022-01-20 18:34:20|179.42|177.42|179.27|177.27|179.56|177.56|179.27|177.27|0
1642703670000|2022-01-20 18:34:30|179.13|177.13|178.83|176.83|179.13|177.13|178.83|176.83|0
1642703680000|2022-01-20 18:34:40|178.69|176.69|178.1|176.1|178.69|176.69|178.1|176.1|0
1642703690000|2022-01-20 18:34:50|178.25|176.25|178.03|176.03|178.25|176.25|178.03|176.03|0
1642703700000|2022-01-20 18:35:00|178.25|176.25|178.1|176.1|178.39|176.39|178.1|176.1|0
1642703710000|2022-01-20 18:35:10|177.81|175.81|177.96|175.96|177.96|175.96|177.81|175.81|0
1642703720000|2022-01-20 18:35:20|177.81|175.81|177.67|175.67|177.81|175.81|177.38|175.38|0
1642703730000|2022-01-20 18:35:30|177.81|175.81|177.96|175.96|177.96|175.96|177.67|175.67|0
1642703740000|2022-01-20 18:35:40|178.1|176.1|178.25|176.25|178.25|176.25|178.1|176.1|0
1642703750000|2022-01-20 18:35:50|178.39|176.39|178.69|176.69|178.69|176.69|178.39|176.39|0
1642703760000|2022-01-20 18:36:00|178.54|176.54|178.54|176.54|178.54|176.54|178.39|176.39|0
1642703770000|2022-01-20 18:36:10|178.83|176.83|178.98|176.98|179.12|177.12|178.83|176.83|0
1642703780000|2022-01-20 18:36:20|178.83|176.83|178.69|176.69|178.83|176.83|178.69|176.69|0
1642703790000|2022-01-20 18:36:30|178.76|176.76|178.54|176.54|178.83|176.83|178.54|176.54|0
1642703800000|2022-01-20 18:36:40|178.69|176.69|178.69|176.69|178.69|176.69|178.54|176.54|0
1642703810000|2022-01-20 18:36:50|178.25|176.25|178.1|176.1|178.25|176.25|178.1|176.1|0
1642703820000|2022-01-20 18:37:00|177.96|175.96|178.1|176.1|178.1|176.1|177.66|175.66|0
1642703830000|2022-01-20 18:37:10|178.69|176.69|178.83|176.83|178.83|176.83|178.54|176.54|0
1642703840000|2022-01-20 18:37:20|179.27|177.27|178.75|176.75|179.42|177.42|178.75|176.75|0
1642703850000|2022-01-20 18:37:30|178.83|176.83|178.39|176.39|178.83|176.83|178.39|176.39|0
1642703860000|2022-01-20 18:37:40|179.12|177.12|179.71|177.71|179.71|177.71|179.05|177.05|0
1642703870000|2022-01-20 18:37:50|179.42|177.42|178.83|176.83|179.42|177.42|178.83|176.83|0
1642703880000|2022-01-20 18:38:00|178.98|176.98|178.83|176.83|179.12|177.12|178.83|176.83|0
1642703890000|2022-01-20 18:38:10|179.12|177.12|179.41|177.41|179.41|177.41|179.12|177.12|0
1642703900000|2022-01-20 18:38:20|179.27|177.27|179.41|177.41|179.41|177.41|179.27|177.27|0
1642703910000|2022-01-20 18:38:30|179.27|177.27|179.71|177.71|179.71|177.71|179.27|177.27|0
1642703920000|2022-01-20 18:38:40|179.56|177.56|180|178|180|178|179.56|177.56|0
1642703930000|2022-01-20 18:38:50|179.48|177.48|179.85|177.85|179.85|177.85|179.41|177.41|0
1642703940000|2022-01-20 18:39:00|179.71|177.71|179.85|177.85|179.85|177.85|179.27|177.27|0
1642703950000|2022-01-20 18:39:10|179.56|177.56|179.92|177.92|180|178|179.41|177.41|0
1642703960000|2022-01-20 18:39:20|180.29|178.29|180.29|178.29|180.29|178.29|180.15|178.15|0
1642703970000|2022-01-20 18:39:30|180.44|178.44|180.44|178.44|180.44|178.44|180.29|178.29|0
1642703980000|2022-01-20 18:39:40|180.29|178.29|180.44|178.44|180.44|178.44|180.29|178.29|0
1642703990000|2022-01-20 18:39:50|180.29|178.29|180.29|178.29|180.29|178.29|180.29|178.29|0
1642704000000|2022-01-20 18:40:00|180.15|178.15|179.71|177.71|180.15|178.15|179.71|177.71|0
1642704010000|2022-01-20 18:40:10|180|178|180.15|178.15|180.15|178.15|179.85|177.85|0
1642704020000|2022-01-20 18:40:20|180.44|178.44|180.59|178.59|180.59|178.59|180.44|178.44|0
1642704030000|2022-01-20 18:40:30|180.44|178.44|180.66|178.66|180.73|178.73|180.44|178.44|0
1642704040000|2022-01-20 18:40:40|180.88|178.88|180.73|178.73|180.88|178.88|180.73|178.73|0
1642704050000|2022-01-20 18:40:50|180.59|178.59|180.73|178.73|180.73|178.73|180.59|178.59|0
1642704060000|2022-01-20 18:41:00|181.03|179.03|180.44|178.44|181.03|179.03|180.44|178.44|0
1642704070000|2022-01-20 18:41:10|180.88|178.88|180.59|178.59|180.88|178.88|180.44|178.44|0
1642704080000|2022-01-20 18:41:20|180.44|178.44|180.88|178.88|180.88|178.88|180.44|178.44|0
1642704090000|2022-01-20 18:41:30|180.59|178.59|180.58|178.58|180.59|178.59|180.44|178.44|0
1642704100000|2022-01-20 18:41:40|180.44|178.44|180.29|178.29|180.58|178.58|180.29|178.29|0
1642704110000|2022-01-20 18:41:50|180.14|178.14|180.21|178.21|180.21|178.21|180.14|178.14|0
1642704120000|2022-01-20 18:42:00|180.14|178.14|180|178|180.44|178.44|180|178|0
1642704130000|2022-01-20 18:42:10|180.14|178.14|180.29|178.29|180.29|178.29|180.14|178.14|0
1642704140000|2022-01-20 18:42:20|180.14|178.14|180.58|178.58|180.58|178.58|180.14|178.14|0
1642704150000|2022-01-20 18:42:30|180.51|178.51|180.88|178.88|181.03|179.03|180.51|178.51|0
1642704160000|2022-01-20 18:42:40|180.58|178.58|180.65|178.65|180.65|178.65|180.58|178.58|0
1642704170000|2022-01-20 18:42:50|180.58|178.58|181.02|179.02|181.02|179.02|180.58|178.58|0
1642704180000|2022-01-20 18:43:00|180.73|178.73|180.73|178.73|180.73|178.73|180.58|178.58|0
1642704190000|2022-01-20 18:43:10|180.58|178.58|180.73|178.73|180.73|178.73|180.58|178.58|0
1642704200000|2022-01-20 18:43:20|181.02|179.02|180.73|178.73|181.02|179.02|180.73|178.73|0
1642704210000|2022-01-20 18:43:30|181.32|179.32|181.47|179.47|181.47|179.47|181.32|179.32|0
1642704220000|2022-01-20 18:43:40|181.32|179.32|180.88|178.88|181.32|179.32|180.88|178.88|0
1642704230000|2022-01-20 18:43:50|181.02|179.02|181.32|179.32|181.47|179.47|181.02|179.02|0
1642704240000|2022-01-20 18:44:00|181.17|179.17|181.17|179.17|181.47|179.47|181.17|179.17|0
1642704250000|2022-01-20 18:44:10|181.32|179.32|181.32|179.32|181.32|179.32|181.17|179.17|0
1642704260000|2022-01-20 18:44:20|181.17|179.17|181.17|179.17|181.32|179.32|181.17|179.17|0
1642704270000|2022-01-20 18:44:30|181.02|179.02|180.29|178.29|181.02|179.02|180.29|178.29|0
1642704280000|2022-01-20 18:44:40|180|178|180.14|178.14|180.14|178.14|180|178|0
1642704290000|2022-01-20 18:44:50|179.85|177.85|179.85|177.85|180.14|178.14|179.85|177.85|0
1642704300000|2022-01-20 18:45:00|179.56|177.56|179.41|177.41|179.56|177.56|179.41|177.41|0
1642704310000|2022-01-20 18:45:10|179.26|177.26|179.12|177.12|179.26|177.26|178.97|176.97|0
1642704320000|2022-01-20 18:45:20|178.97|176.97|178.39|176.39|178.97|176.97|178.39|176.39|0
1642704330000|2022-01-20 18:45:30|178.24|176.24|177.25|175.25|178.24|176.24|177.25|175.25|0
1642704340000|2022-01-20 18:45:40|177.1|175.1|177.68|175.68|177.68|175.68|176.95|174.95|0
1642704350000|2022-01-20 18:45:50|177.83|175.83|177.98|175.98|177.98|175.98|177.83|175.83|0
1642704360000|2022-01-20 18:46:00|177.83|175.83|178.71|176.71|178.71|176.71|177.83|175.83|0
1642704370000|2022-01-20 18:46:10|178.27|176.27|178.41|176.41|178.41|176.41|178.19|176.19|0
1642704380000|2022-01-20 18:46:20|178.27|176.27|178.41|176.41|178.56|176.56|178.27|176.27|0
1642704390000|2022-01-20 18:46:30|178.71|176.71|178.71|176.71|178.71|176.71|178.56|176.56|0
1642704400000|2022-01-20 18:46:40|179|177|179.44|177.44|179.59|177.59|179|177|0
1642704410000|2022-01-20 18:46:50|179.29|177.29|179.59|177.59|179.59|177.59|179.29|177.29|0
1642704420000|2022-01-20 18:47:00|179.22|177.22|179.44|177.44|179.44|177.44|179.22|177.22|0
1642704430000|2022-01-20 18:47:10|180.03|178.03|180.17|178.17|180.17|178.17|179.88|177.88|0
1642704440000|2022-01-20 18:47:20|180.03|178.03|180.47|178.47|180.47|178.47|180.03|178.03|0
1642704450000|2022-01-20 18:47:30|180.32|178.32|180.32|178.32|180.47|178.47|180.17|178.17|0
1642704460000|2022-01-20 18:47:40|180.17|178.17|180.03|178.03|180.17|178.17|180.03|178.03|0
1642704470000|2022-01-20 18:47:50|179.88|177.88|179.73|177.73|179.88|177.88|179.58|177.58|0
1642704480000|2022-01-20 18:48:00|179.58|177.58|179.58|177.58|179.58|177.58|179.29|177.29|0
1642704490000|2022-01-20 18:48:10|179.44|177.44|179.14|177.14|179.44|177.44|178.85|176.85|0
1642704500000|2022-01-20 18:48:20|179|177|179|177|179|177|179|177|0
1642704510000|2022-01-20 18:48:30|179.14|177.14|179.14|177.14|179.36|177.36|179.14|177.14|0
1642704520000|2022-01-20 18:48:40|179|177|178.7|176.7|179|177|178.7|176.7|0
1642704530000|2022-01-20 18:48:50|178.85|176.85|178.7|176.7|179|177|178.7|176.7|0
1642704540000|2022-01-20 18:49:00|177.97|175.97|178.26|176.26|178.26|176.26|177.97|175.97|0
1642704550000|2022-01-20 18:49:10|178.33|176.33|178.41|176.41|178.56|176.56|178.33|176.33|0
1642704560000|2022-01-20 18:49:20|178.26|176.26|179|177|179|177|178.26|176.26|0
1642704570000|2022-01-20 18:49:30|178.85|176.85|178.85|176.85|178.85|176.85|178.7|176.7|0
1642704580000|2022-01-20 18:49:40|178.56|176.56|178.7|176.7|178.7|176.7|178.56|176.56|0
1642704590000|2022-01-20 18:49:50|179|177|178.56|176.56|179|177|178.56|176.56|0
1642704600000|2022-01-20 18:50:00|178.85|176.85|178.56|176.56|178.85|176.85|178.56|176.56|0
1642704610000|2022-01-20 18:50:10|178.7|176.7|179.14|177.14|179.29|177.29|178.7|176.7|0
1642704630000|2022-01-20 18:50:30|179.29|177.29|179|177|179.29|177.29|178.85|176.85|0
1642704640000|2022-01-20 18:50:40|179.14|177.14|179|177|179.14|177.14|179|177|0
1642704650000|2022-01-20 18:50:50|178.85|176.85|179.29|177.29|179.29|177.29|178.85|176.85|0
1642704660000|2022-01-20 18:51:00|179.14|177.14|178.85|176.85|179.14|177.14|178.85|176.85|0
1642704670000|2022-01-20 18:51:10|178.99|176.99|178.85|176.85|178.99|176.99|178.85|176.85|0
1642704680000|2022-01-20 18:51:20|179.14|177.14|179.14|177.14|179.14|177.14|178.85|176.85|0
1642704690000|2022-01-20 18:51:30|179.29|177.29|178.7|176.7|179.29|177.29|178.7|176.7|0
1642704700000|2022-01-20 18:51:40|178.48|176.48|178.41|176.41|178.7|176.7|178.41|176.41|0
1642704710000|2022-01-20 18:51:50|178.7|176.7|178.55|176.55|178.7|176.7|178.55|176.55|0
1642704720000|2022-01-20 18:52:00|178.85|176.85|179.58|177.58|179.58|177.58|178.85|176.85|0
1642704730000|2022-01-20 18:52:10|179.43|177.43|179.58|177.58|179.58|177.58|179.43|177.43|0
1642704740000|2022-01-20 18:52:20|179.43|177.43|179.58|177.58|179.73|177.73|179.43|177.43|0
1642704750000|2022-01-20 18:52:30|179.73|177.73|179.73|177.73|179.73|177.73|179.58|177.58|0
1642704760000|2022-01-20 18:52:40|179.87|177.87|179.87|177.87|179.87|177.87|179.87|177.87|0
1642704770000|2022-01-20 18:52:50|180.17|178.17|180.02|178.02|180.17|178.17|180.02|178.02|0
1642704780000|2022-01-20 18:53:00|179.73|177.73|180.02|178.02|180.02|178.02|179.73|177.73|0
1642704790000|2022-01-20 18:53:10|179.87|177.87|179.87|177.87|180.02|178.02|179.87|177.87|0
1642704800000|2022-01-20 18:53:20|180.02|178.02|180.31|178.31|180.31|178.31|179.87|177.87|0
1642704810000|2022-01-20 18:53:30|180.24|178.24|180.17|178.17|180.24|178.24|180.09|178.09|0
1642704830000|2022-01-20 18:53:50|180.31|178.31|180.31|178.31|180.31|178.31|180.31|178.31|0
1642704840000|2022-01-20 18:54:00|180.02|178.02|180.02|178.02|180.02|178.02|179.87|177.87|0
1642704850000|2022-01-20 18:54:10|179.87|177.87|179.43|177.43|179.87|177.87|179.43|177.43|0
1642704860000|2022-01-20 18:54:20|179.5|177.5|179.5|177.5|179.5|177.5|179.5|177.5|0
1642704870000|2022-01-20 18:54:30|179.58|177.58|179.58|177.58|179.58|177.58|179.43|177.43|0
1642704880000|2022-01-20 18:54:40|179.73|177.73|179.8|177.8|179.8|177.8|179.58|177.58|0
1642704890000|2022-01-20 18:54:50|179.73|177.73|179.73|177.73|179.73|177.73|179.73|177.73|0
1642704900000|2022-01-20 18:55:00|179.87|177.87|179.14|177.14|179.87|177.87|179.14|177.14|0
1642704910000|2022-01-20 18:55:10|179.36|177.36|179.14|177.14|179.43|177.43|179.14|177.14|0
1642704920000|2022-01-20 18:55:20|178.99|176.99|178.84|176.84|178.99|176.99|178.84|176.84|0
1642704930000|2022-01-20 18:55:30|179.14|177.14|179.28|177.28|179.28|177.28|179.14|177.14|0
1642704940000|2022-01-20 18:55:40|179.14|177.14|179.28|177.28|179.28|177.28|179.14|177.14|0
1642704950000|2022-01-20 18:55:50|179.58|177.58|179.43|177.43|179.58|177.58|179.43|177.43|0
1642704960000|2022-01-20 18:56:00|179.28|177.28|178.99|176.99|179.28|177.28|178.99|176.99|0
1642704970000|2022-01-20 18:56:10|179.14|177.14|178.99|176.99|179.14|177.14|178.84|176.84|0
1642704980000|2022-01-20 18:56:20|179.14|177.14|178.7|176.7|179.14|177.14|178.7|176.7|0
1642704990000|2022-01-20 18:56:30|178.99|176.99|178.55|176.55|178.99|176.99|178.55|176.55|0
1642705000000|2022-01-20 18:56:40|178.11|176.11|177.82|175.82|178.11|176.11|177.82|175.82|0
1642705010000|2022-01-20 18:56:50|177.97|175.97|177.82|175.82|177.97|175.97|177.67|175.67|0
1642705020000|2022-01-20 18:57:00|177.97|175.97|177.67|175.67|177.97|175.97|177.67|175.67|0
1642705030000|2022-01-20 18:57:10|177.24|175.24|176.65|174.65|177.24|175.24|176.65|174.65|0
1642705040000|2022-01-20 18:57:20|176.94|174.94|176.94|174.94|176.94|174.94|176.8|174.8|0
1642705050000|2022-01-20 18:57:30|176.87|174.87|176.94|174.94|176.94|174.94|176.87|174.87|0
1642705060000|2022-01-20 18:57:40|176.8|174.8|176.65|174.65|176.94|174.94|176.65|174.65|0
1642705070000|2022-01-20 18:57:50|176.94|174.94|177.53|175.53|177.53|175.53|176.94|174.94|0
1642705080000|2022-01-20 18:58:00|177.24|175.24|177.24|175.24|177.53|175.53|176.94|174.94|0
1642705090000|2022-01-20 18:58:10|177.09|175.09|177.09|175.09|177.09|175.09|177.09|175.09|0
1642705100000|2022-01-20 18:58:20|177.38|175.38|177.09|175.09|177.38|175.38|177.09|175.09|0
1642705110000|2022-01-20 18:58:30|176.8|174.8|176.65|174.65|176.8|174.8|176.65|174.65|0
1642705130000|2022-01-20 18:58:50|176.8|174.8|176.8|174.8|176.8|174.8|176.65|174.65|0
1642705140000|2022-01-20 18:59:00|177.23|175.23|177.38|175.38|177.38|175.38|177.09|175.09|0
1642705150000|2022-01-20 18:59:10|177.67|175.67|176.65|174.65|177.67|175.67|176.65|174.65|0
1642705170000|2022-01-20 18:59:30|176.8|174.8|176.94|174.94|176.94|174.94|176.8|174.8|0
1642705180000|2022-01-20 18:59:40|176.8|174.8|175.92|173.92|176.8|174.8|175.92|173.92|0
1642705190000|2022-01-20 18:59:50|176.65|174.65|176.22|174.22|176.8|174.8|176.22|174.22|0
1642705200000|2022-01-20 19:00:00|176.36|174.36|177.67|175.67|177.67|175.67|176.36|174.36|0
1642705210000|2022-01-20 19:00:10|177.38|175.38|177.38|175.38|177.52|175.52|177.23|175.23|0
1642705220000|2022-01-20 19:00:20|176.51|174.51|177.09|175.09|177.09|175.09|176.51|174.51|0
1642705230000|2022-01-20 19:00:30|177.23|175.23|177.38|175.38|177.38|175.38|176.8|174.8|0
1642705240000|2022-01-20 19:00:40|177.09|175.09|177.09|175.09|177.23|175.23|177.09|175.09|0
1642705250000|2022-01-20 19:00:50|177.67|175.67|178.25|176.25|178.25|176.25|177.67|175.67|0
1642705260000|2022-01-20 19:01:00|178.11|176.11|178.25|176.25|178.25|176.25|177.96|175.96|0
1642705270000|2022-01-20 19:01:10|178.03|176.03|178.25|176.25|178.25|176.25|178.03|176.03|0
1642705280000|2022-01-20 19:01:20|178.11|176.11|178.25|176.25|178.25|176.25|178.11|176.11|0
1642705290000|2022-01-20 19:01:30|177.96|175.96|178.11|176.11|178.11|176.11|177.82|175.82|0
1642705300000|2022-01-20 19:01:40|177.96|175.96|177.82|175.82|177.96|175.96|177.82|175.82|0
1642705310000|2022-01-20 19:01:50|177.74|175.74|177.52|175.52|177.74|175.74|177.52|175.52|0
1642705320000|2022-01-20 19:02:00|177.38|175.38|177.96|175.96|177.96|175.96|177.38|175.38|0
1642705330000|2022-01-20 19:02:10|178.11|176.11|178.11|176.11|178.11|176.11|177.96|175.96|0
1642705340000|2022-01-20 19:02:20|178.4|176.4|178.84|176.84|179.13|177.13|178.4|176.4|0
1642705350000|2022-01-20 19:02:30|179.13|177.13|179.13|177.13|179.28|177.28|179.13|177.13|0
1642705360000|2022-01-20 19:02:40|178.99|176.99|178.98|176.98|179.13|177.13|178.98|176.98|0
1642705370000|2022-01-20 19:02:50|179.28|177.28|179.42|177.42|179.72|177.72|179.28|177.28|0
1642705380000|2022-01-20 19:03:00|179.87|177.87|180.45|178.45|180.45|178.45|179.72|177.72|0
1642705390000|2022-01-20 19:03:10|180.31|178.31|180.45|178.45|180.45|178.45|180.31|178.31|0
1642705400000|2022-01-20 19:03:20|180.6|178.6|180.45|178.45|180.6|178.6|180.45|178.45|0
1642705410000|2022-01-20 19:03:30|180.6|178.6|181.04|179.04|181.04|179.04|180.6|178.6|0
1642705420000|2022-01-20 19:03:40|181.78|179.78|181.63|179.63|181.78|179.78|181.63|179.63|0
1642705430000|2022-01-20 19:03:50|181.34|179.34|181.78|179.78|181.78|179.78|181.34|179.34|0
1642705440000|2022-01-20 19:04:00|181.63|179.63|183.41|181.41|183.41|181.41|181.63|179.63|0
1642705450000|2022-01-20 19:04:10|183.11|181.11|183.41|181.41|183.56|181.56|183.11|181.11|0
1642705460000|2022-01-20 19:04:20|183.11|181.11|183.41|181.41|183.41|181.41|183.11|181.11|0
1642705470000|2022-01-20 19:04:30|183.56|181.56|183.26|181.26|183.56|181.56|183.11|181.11|0
1642705480000|2022-01-20 19:04:40|183.41|181.41|183.71|181.71|183.71|181.71|183.41|181.41|0
1642705490000|2022-01-20 19:04:50|183.56|181.56|183.56|181.56|183.71|181.71|183.56|181.56|0
1642705500000|2022-01-20 19:05:00|183.26|181.26|183.56|181.56|183.56|181.56|183.26|181.26|0
1642705510000|2022-01-20 19:05:10|183.41|181.41|183.26|181.26|183.71|181.71|183.26|181.26|0
1642705520000|2022-01-20 19:05:20|183.41|181.41|183.41|181.41|183.41|181.41|183.26|181.26|0
1642705530000|2022-01-20 19:05:30|183.56|181.56|182.96|180.96|183.56|181.56|182.96|180.96|0
1642705540000|2022-01-20 19:05:40|183.11|181.11|182.96|180.96|183.11|181.11|182.82|180.82|0
1642705550000|2022-01-20 19:05:50|183.11|181.11|182.82|180.82|183.11|181.11|182.82|180.82|0
1642705560000|2022-01-20 19:06:00|182.67|180.67|182.37|180.37|182.67|180.67|182.22|180.22|0
1642705570000|2022-01-20 19:06:10|182.22|180.22|182.37|180.37|182.37|180.37|182.22|180.22|0
1642705580000|2022-01-20 19:06:20|182.52|180.52|182.37|180.37|182.52|180.52|182.37|180.37|0
1642705590000|2022-01-20 19:06:30|182.22|180.22|182.37|180.37|182.37|180.37|182.22|180.22|0
1642705600000|2022-01-20 19:06:40|182.52|180.52|182.67|180.67|182.81|180.81|182.52|180.52|0
1642705610000|2022-01-20 19:06:50|182.81|180.81|183.11|181.11|183.11|181.11|182.52|180.52|0
1642705620000|2022-01-20 19:07:00|182.81|180.81|182.81|180.81|182.81|180.81|182.81|180.81|0
1642705630000|2022-01-20 19:07:10|182.96|180.96|182.67|180.67|182.96|180.96|182.67|180.67|0
1642705640000|2022-01-20 19:07:20|182.22|180.22|182.37|180.37|182.37|180.37|182.22|180.22|0
1642705650000|2022-01-20 19:07:30|182.52|180.52|182.67|180.67|182.81|180.81|182.52|180.52|0
1642705660000|2022-01-20 19:07:40|182.52|180.52|182.22|180.22|182.52|180.52|182.22|180.22|0
1642705670000|2022-01-20 19:07:50|182.37|180.37|182.37|180.37|182.37|180.37|182.37|180.37|0
1642705680000|2022-01-20 19:08:00|182.52|180.52|182.52|180.52|182.67|180.67|182.52|180.52|0
1642705690000|2022-01-20 19:08:10|182.67|180.67|182.66|180.66|182.67|180.67|182.52|180.52|0
1642705700000|2022-01-20 19:08:20|182.81|180.81|182.66|180.66|182.81|180.81|182.66|180.66|0
1642705710000|2022-01-20 19:08:30|182.52|180.52|182.52|180.52|182.52|180.52|182.52|180.52|0
1642705720000|2022-01-20 19:08:40|182.22|180.22|182.37|180.37|182.37|180.37|182.22|180.22|0
1642705730000|2022-01-20 19:08:50|182.52|180.52|182.52|180.52|182.52|180.52|182.52|180.52|0
1642705740000|2022-01-20 19:09:00|182.37|180.37|182.81|180.81|182.81|180.81|182.37|180.37|0
1642705750000|2022-01-20 19:09:10|182.37|180.37|182.22|180.22|182.52|180.52|182.22|180.22|0
1642705760000|2022-01-20 19:09:20|182.37|180.37|182.81|180.81|182.81|180.81|182.37|180.37|0
1642705770000|2022-01-20 19:09:30|182.66|180.66|182.81|180.81|182.96|180.96|182.66|180.66|0
1642705780000|2022-01-20 19:09:40|182.66|180.66|182.66|180.66|182.96|180.96|182.66|180.66|0
1642705790000|2022-01-20 19:09:50|182.81|180.81|182.66|180.66|182.81|180.81|182.52|180.52|0
1642705800000|2022-01-20 19:10:00|182.81|180.81|182.73|180.73|182.81|180.81|182.66|180.66|0
1642705810000|2022-01-20 19:10:10|182.66|180.66|182.81|180.81|182.81|180.81|182.52|180.52|0
1642705820000|2022-01-20 19:10:20|182.66|180.66|182.96|180.96|182.96|180.96|182.66|180.66|0
1642705830000|2022-01-20 19:10:30|183.11|181.11|183.55|181.55|183.55|181.55|183.11|181.11|0
1642705840000|2022-01-20 19:10:40|183.4|181.4|183.7|181.7|183.7|181.7|183.4|181.4|0
1642705850000|2022-01-20 19:10:50|183.48|181.48|182.81|180.81|183.7|181.7|182.81|180.81|0
1642705860000|2022-01-20 19:11:00|182.66|180.66|182.07|180.07|182.81|180.81|182.07|180.07|0
1642705870000|2022-01-20 19:11:10|181.77|179.77|181.33|179.33|181.77|179.77|181.18|179.18|0
1642705880000|2022-01-20 19:11:20|181.77|179.77|181.63|179.63|181.92|179.92|181.63|179.63|0
1642705890000|2022-01-20 19:11:30|181.55|179.55|181.33|179.33|181.63|179.63|181.33|179.33|0
1642705900000|2022-01-20 19:11:40|181.7|179.7|181.48|179.48|181.7|179.7|181.33|179.33|0
1642705910000|2022-01-20 19:11:50|180.59|178.59|181.18|179.18|181.18|179.18|180.59|178.59|0
1642705920000|2022-01-20 19:12:00|181.04|179.04|180.52|178.52|181.18|179.18|180.52|178.52|0
1642705930000|2022-01-20 19:12:10|180.45|178.45|179.12|177.12|180.45|178.45|179.12|177.12|0
1642705940000|2022-01-20 19:12:20|178.68|176.68|177.81|175.81|178.68|176.68|177.81|175.81|0
1642705950000|2022-01-20 19:12:30|177.08|175.08|176.64|174.64|177.08|175.08|176.64|174.64|0
1642705960000|2022-01-20 19:12:40|175.48|173.48|175.04|173.04|175.48|173.48|175.04|173.04|0
1642705970000|2022-01-20 19:12:50|175.19|173.19|175.84|173.84|175.84|173.84|175.19|173.19|0
1642705980000|2022-01-20 19:13:00|175.91|173.91|176.06|174.06|176.35|174.35|175.91|173.91|0
1642705990000|2022-01-20 19:13:10|175.48|173.48|174.32|172.32|175.48|173.48|174.18|172.18|0
1642706000000|2022-01-20 19:13:20|174.18|172.18|174.1|172.1|174.47|172.47|174.1|172.1|0
1642706010000|2022-01-20 19:13:30|174.18|172.18|174.46|172.46|174.46|172.46|174.03|172.03|0
1642706020000|2022-01-20 19:13:40|174.32|172.32|174.61|172.61|174.61|172.61|174.25|172.25|0
1642706030000|2022-01-20 19:13:50|174.46|172.46|174.03|172.03|174.61|172.61|174.03|172.03|0
1642706040000|2022-01-20 19:14:00|174.32|172.32|174.03|172.03|174.32|172.32|174.03|172.03|0
1642706050000|2022-01-20 19:14:10|173.89|171.89|174.03|172.03|174.03|172.03|173.74|171.74|0
1642706060000|2022-01-20 19:14:20|173.89|171.89|174.18|172.18|174.18|172.18|173.89|171.89|0
1642706070000|2022-01-20 19:14:30|174.24|172.24|174.18|172.18|174.24|172.24|174.18|172.18|0
1642706080000|2022-01-20 19:14:40|174.32|172.32|174.46|172.46|174.46|172.46|174.03|172.03|0
1642706090000|2022-01-20 19:14:50|173.89|171.89|174.03|172.03|174.03|172.03|173.89|171.89|0
1642706100000|2022-01-20 19:15:00|173.89|171.89|173.74|171.74|174.03|172.03|173.74|171.74|0
1642706110000|2022-01-20 19:15:10|173.89|171.89|173.74|171.74|173.89|171.89|173.74|171.74|0
1642706120000|2022-01-20 19:15:20|174.03|172.03|174.32|172.32|174.32|172.32|174.03|172.03|0
1642706130000|2022-01-20 19:15:30|174.46|172.46|174.46|172.46|174.61|172.61|174.17|172.17|0
1642706140000|2022-01-20 19:15:40|174.17|172.17|173.89|171.89|174.32|172.32|173.89|171.89|0
1642706150000|2022-01-20 19:15:50|172.73|170.73|172.45|170.45|172.73|170.73|172.45|170.45|0
1642706160000|2022-01-20 19:16:00|172.59|170.59|172.88|170.88|172.95|170.95|172.59|170.59|0
1642706170000|2022-01-20 19:16:10|172.59|170.59|172.45|170.45|172.59|170.59|172.45|170.45|0
1642706180000|2022-01-20 19:16:20|172.3|170.3|171.87|169.87|172.3|170.3|171.73|169.73|0
1642706190000|2022-01-20 19:16:30|171.73|169.73|171.59|169.59|171.87|169.87|171.59|169.59|0
1642706200000|2022-01-20 19:16:40|171.87|169.87|172.16|170.16|172.45|170.45|171.87|169.87|0
1642706210000|2022-01-20 19:16:50|172.02|170.02|171.73|169.73|172.02|170.02|171.73|169.73|0
1642706220000|2022-01-20 19:17:00|172.02|170.02|172.45|170.45|172.73|170.73|172.02|170.02|0
1642706230000|2022-01-20 19:17:10|172.37|170.37|172.45|170.45|172.59|170.59|172.3|170.3|0
1642706240000|2022-01-20 19:17:20|172.3|170.3|172.59|170.59|172.59|170.59|172.3|170.3|0
1642706250000|2022-01-20 19:17:30|172.73|170.73|173.02|171.02|173.02|171.02|172.73|170.73|0
1642706260000|2022-01-20 19:17:40|172.88|170.88|173.31|171.31|173.31|171.31|172.88|170.88|0
1642706270000|2022-01-20 19:17:50|173.16|171.16|173.6|171.6|173.74|171.74|173.16|171.16|0
1642706280000|2022-01-20 19:18:00|173.45|171.45|173.81|171.81|173.81|171.81|173.16|171.16|0
1642706290000|2022-01-20 19:18:10|174.32|172.32|174.75|172.75|174.75|172.75|174.32|172.32|0
1642706300000|2022-01-20 19:18:20|174.46|172.46|174.46|172.46|174.46|172.46|174.46|172.46|0
1642706310000|2022-01-20 19:18:30|174.89|172.89|174.89|172.89|175.11|173.11|174.89|172.89|0
1642706320000|2022-01-20 19:18:40|174.46|172.46|174.32|172.32|174.46|172.46|174.03|172.03|0
1642706330000|2022-01-20 19:18:50|174.17|172.17|174.17|172.17|174.17|172.17|174.17|172.17|0
1642706340000|2022-01-20 19:19:00|174.32|172.32|173.59|171.59|174.32|172.32|173.59|171.59|0
1642706350000|2022-01-20 19:19:10|173.74|171.74|174.38|172.38|174.46|172.46|173.74|171.74|0
1642706360000|2022-01-20 19:19:20|174.46|172.46|175.18|173.18|175.18|173.18|174.46|172.46|0
1642706370000|2022-01-20 19:19:30|175.33|173.33|176.05|174.05|176.12|174.12|175.33|173.33|0
1642706380000|2022-01-20 19:19:40|175.04|173.04|175.11|173.11|175.33|173.33|175.04|173.04|0
1642706390000|2022-01-20 19:19:50|175.04|173.04|174.17|172.17|175.04|173.04|174.17|172.17|0
1642706400000|2022-01-20 19:20:00|174.46|172.46|175.04|173.04|175.18|173.18|174.46|172.46|0
1642706410000|2022-01-20 19:20:10|175.47|173.47|175.33|173.33|175.47|173.47|175.33|173.33|0
1642706420000|2022-01-20 19:20:20|175.18|173.18|174.17|172.17|175.18|173.18|174.17|172.17|0
1642706430000|2022-01-20 19:20:30|174.03|172.03|174.6|172.6|174.6|172.6|174.03|172.03|0
1642706440000|2022-01-20 19:20:40|174.31|172.31|174.75|172.75|174.75|172.75|174.31|172.31|0
1642706450000|2022-01-20 19:20:50|174.46|172.46|174.89|172.89|174.89|172.89|174.46|172.46|0
1642706460000|2022-01-20 19:21:00|174.75|172.75|174.75|172.75|174.75|172.75|174.6|172.6|0
1642706470000|2022-01-20 19:21:10|175.33|173.33|174.89|172.89|175.33|173.33|174.75|172.75|0
1642706480000|2022-01-20 19:21:20|175.04|173.04|174.89|172.89|175.04|173.04|174.89|172.89|0
1642706490000|2022-01-20 19:21:30|174.75|172.75|174.89|172.89|174.89|172.89|174.75|172.75|0
1642706500000|2022-01-20 19:21:40|175.04|173.04|175.18|173.18|175.18|173.18|175.04|173.04|0
1642706510000|2022-01-20 19:21:50|174.6|172.6|175.04|173.04|175.04|173.04|174.6|172.6|0
1642706520000|2022-01-20 19:22:00|174.89|172.89|175.18|173.18|175.18|173.18|174.75|172.75|0
1642706530000|2022-01-20 19:22:10|175.04|173.04|174.53|172.53|175.04|173.04|174.53|172.53|0
1642706540000|2022-01-20 19:22:20|174.6|172.6|175.04|173.04|175.33|173.33|174.6|172.6|0
1642706550000|2022-01-20 19:22:30|174.89|172.89|175.04|173.04|175.18|173.18|174.89|172.89|0
1642706560000|2022-01-20 19:22:40|174.89|172.89|174.89|172.89|174.89|172.89|174.75|172.75|0
1642706570000|2022-01-20 19:22:50|174.6|172.6|174.31|172.31|174.6|172.6|174.31|172.31|0
1642706580000|2022-01-20 19:23:00|174.17|172.17|174.17|172.17|174.17|172.17|174.09|172.09|0
1642706590000|2022-01-20 19:23:10|174.02|172.02|173.45|171.45|174.17|172.17|173.45|171.45|0
1642706600000|2022-01-20 19:23:20|173.16|171.16|173.02|171.02|173.3|171.3|173.02|171.02|0
1642706610000|2022-01-20 19:23:30|173.16|171.16|172.3|170.3|173.16|171.16|172.3|170.3|0
1642706620000|2022-01-20 19:23:40|172.01|170.01|172.01|170.01|172.3|170.3|172.01|170.01|0
1642706630000|2022-01-20 19:23:50|172.51|170.51|172.3|170.3|172.51|170.51|172.3|170.3|0
1642706640000|2022-01-20 19:24:00|172.08|170.08|172.01|170.01|172.15|170.15|172.01|170.01|0
1642706650000|2022-01-20 19:24:10|172.44|170.44|172.44|170.44|172.44|170.44|172.37|170.37|0
1642706660000|2022-01-20 19:24:20|172.15|170.15|172.3|170.3|172.3|170.3|172.08|170.08|0
1642706670000|2022-01-20 19:24:30|172.44|170.44|172.73|170.73|172.73|170.73|172.44|170.44|0
1642706680000|2022-01-20 19:24:40|173.16|171.16|174.02|172.02|174.02|172.02|173.16|171.16|0
1642706690000|2022-01-20 19:24:50|174.24|172.24|173.73|171.73|174.24|172.24|173.73|171.73|0
1642706700000|2022-01-20 19:25:00|173.88|171.88|173.3|171.3|174.02|172.02|173.3|171.3|0
1642706710000|2022-01-20 19:25:10|173.16|171.16|173.3|171.3|173.73|171.73|173.16|171.16|0
1642706720000|2022-01-20 19:25:20|173.45|171.45|173.59|171.59|173.66|171.66|173.45|171.45|0
1642706730000|2022-01-20 19:25:30|173.3|171.3|173.73|171.73|173.73|171.73|173.3|171.3|0
1642706740000|2022-01-20 19:25:40|173.59|171.59|173.44|171.44|173.59|171.59|173.44|171.44|0
1642706750000|2022-01-20 19:25:50|173.3|171.3|173.3|171.3|173.3|171.3|173.3|171.3|0
1642706760000|2022-01-20 19:26:00|172.87|170.87|173.01|171.01|173.01|171.01|172.87|170.87|0
1642706770000|2022-01-20 19:26:10|173.16|171.16|173.44|171.44|173.44|171.44|173.16|171.16|0
1642706780000|2022-01-20 19:26:20|173.73|171.73|174.02|172.02|174.16|172.16|173.73|171.73|0
1642706790000|2022-01-20 19:26:30|174.16|172.16|174.16|172.16|174.16|172.16|174.02|172.02|0
1642706800000|2022-01-20 19:26:40|174.02|172.02|173.59|171.59|174.02|172.02|173.59|171.59|0
1642706810000|2022-01-20 19:26:50|173.44|171.44|173.44|171.44|173.59|171.59|173.3|171.3|0
1642706820000|2022-01-20 19:27:00|173.59|171.59|173.37|171.37|173.59|171.59|173.16|171.16|0
1642706830000|2022-01-20 19:27:10|173.3|171.3|173.01|171.01|173.3|171.3|173.01|171.01|0
1642706840000|2022-01-20 19:27:20|173.16|171.16|172.29|170.29|173.16|171.16|172.29|170.29|0
1642706850000|2022-01-20 19:27:30|172.44|170.44|171.58|169.58|172.72|170.72|171.58|169.58|0
1642706860000|2022-01-20 19:27:40|171.15|169.15|171.43|169.43|171.43|169.43|171.15|169.15|0
1642706870000|2022-01-20 19:27:50|171.29|169.29|171.29|169.29|171.43|169.43|171.29|169.29|0
1642706880000|2022-01-20 19:28:00|171.58|169.58|172.01|170.01|172.01|170.01|171.58|169.58|0
1642706890000|2022-01-20 19:28:10|171.86|169.86|171.86|169.86|172.01|170.01|171.86|169.86|0
1642706900000|2022-01-20 19:28:20|172.01|170.01|171.86|169.86|172.15|170.15|171.86|169.86|0
1642706910000|2022-01-20 19:28:30|172.15|170.15|171.86|169.86|172.15|170.15|171.86|169.86|0
1642706920000|2022-01-20 19:28:40|172.07|170.07|171.72|169.72|172.15|170.15|171.72|169.72|0
1642706930000|2022-01-20 19:28:50|171.15|169.15|171|169|171.29|169.29|171|169|0
1642706940000|2022-01-20 19:29:00|171.29|169.29|171.43|169.43|171.58|169.58|171.29|169.29|0
1642706950000|2022-01-20 19:29:10|171.29|169.29|171.43|169.43|171.58|169.58|171.29|169.29|0
1642706960000|2022-01-20 19:29:20|171.58|169.58|171.72|169.72|171.72|169.72|171.58|169.58|0
1642706970000|2022-01-20 19:29:30|171.43|169.43|171.29|169.29|171.43|169.43|171.29|169.29|0
1642706980000|2022-01-20 19:29:40|171|169|171|169|171|169|170.86|168.86|0
1642706990000|2022-01-20 19:29:50|170.86|168.86|170.86|168.86|170.86|168.86|170.86|168.86|0
1642707000000|2022-01-20 19:30:00|171|169|170|168|171|169|170|168|0
1642707010000|2022-01-20 19:30:10|169.86|167.86|169.58|167.58|169.86|167.86|169.44|167.44|0
1642707020000|2022-01-20 19:30:20|169.44|167.44|170.5|168.5|170.5|168.5|169.44|167.44|0
1642707030000|2022-01-20 19:30:30|170|168|170|168|170.15|168.15|170|168|0
1642707040000|2022-01-20 19:30:40|169.86|167.86|170.15|168.15|170.15|168.15|169.86|167.86|0
1642707050000|2022-01-20 19:30:50|169.86|167.86|170|168|170|168|169.58|167.58|0
1642707060000|2022-01-20 19:31:00|169.86|167.86|169.58|167.58|169.86|167.86|169.58|167.58|0
1642707070000|2022-01-20 19:31:10|169.43|167.43|168.16|166.16|169.43|167.43|168.16|166.16|0
1642707080000|2022-01-20 19:31:20|168.44|166.44|168.58|166.58|168.58|166.58|168.44|166.44|0
1642707090000|2022-01-20 19:31:30|168.44|166.44|168.44|166.44|168.44|166.44|168.3|166.3|0
1642707100000|2022-01-20 19:31:40|168.3|166.3|168.02|166.02|168.3|166.3|168.02|166.02|0
1642707110000|2022-01-20 19:31:50|167.88|165.88|168.16|166.16|168.16|166.16|167.88|165.88|0
1642707120000|2022-01-20 19:32:00|168.02|166.02|168.72|166.72|168.72|166.72|168.02|166.02|0
1642707130000|2022-01-20 19:32:10|168.87|166.87|169.15|167.15|169.15|167.15|168.87|166.87|0
1642707140000|2022-01-20 19:32:20|168.87|166.87|169.01|167.01|169.01|167.01|168.72|166.72|0
1642707150000|2022-01-20 19:32:30|169.15|167.15|169.43|167.43|169.43|167.43|169.15|167.15|0
1642707160000|2022-01-20 19:32:40|169.86|167.86|169.72|167.72|169.86|167.86|169.58|167.58|0
1642707170000|2022-01-20 19:32:50|170.29|168.29|170.86|168.86|170.86|168.86|170.29|168.29|0
1642707180000|2022-01-20 19:33:00|170.71|168.71|170.29|168.29|170.71|168.71|170.29|168.29|0
1642707190000|2022-01-20 19:33:10|170.14|168.14|170.43|168.43|170.43|168.43|170.14|168.14|0
1642707200000|2022-01-20 19:33:20|170.57|168.57|170.14|168.14|170.57|168.57|170.14|168.14|0
1642707210000|2022-01-20 19:33:30|169.72|167.72|168.72|166.72|169.86|167.86|168.72|166.72|0
1642707220000|2022-01-20 19:33:40|168.58|166.58|169.29|167.29|169.29|167.29|168.58|166.58|0
1642707230000|2022-01-20 19:33:50|169.15|167.15|169.43|167.43|169.43|167.43|169.15|167.15|0
1642707240000|2022-01-20 19:34:00|169.57|167.57|169.15|167.15|169.57|167.57|169.15|167.15|0
1642707250000|2022-01-20 19:34:10|169.01|167.01|168.86|166.86|169.01|167.01|168.86|166.86|0
1642707260000|2022-01-20 19:34:20|168.44|166.44|168.16|166.16|168.44|166.44|168.16|166.16|0
1642707270000|2022-01-20 19:34:30|168.3|166.3|168.3|166.3|168.44|166.44|168.3|166.3|0
1642707280000|2022-01-20 19:34:40|168.44|166.44|168.44|166.44|168.72|166.72|168.44|166.44|0
1642707290000|2022-01-20 19:34:50|168.72|166.72|168.58|166.58|168.72|166.72|168.44|166.44|0
1642707300000|2022-01-20 19:35:00|169.29|167.29|168.86|166.86|169.57|167.57|168.86|166.86|0
1642707310000|2022-01-20 19:35:10|168.79|166.79|168.3|166.3|168.79|166.79|168.3|166.3|0
1642707320000|2022-01-20 19:35:20|168.16|166.16|168.36|166.36|168.36|166.36|168.16|166.16|0
1642707330000|2022-01-20 19:35:30|168.72|166.72|169|167|169|167|168.58|166.58|0
1642707340000|2022-01-20 19:35:40|169.15|167.15|169.29|167.29|169.29|167.29|169.15|167.15|0
1642707350000|2022-01-20 19:35:50|169.15|167.15|168.86|166.86|169.15|167.15|168.86|166.86|0
1642707360000|2022-01-20 19:36:00|169|167|169.29|167.29|169.29|167.29|169|167|0
1642707370000|2022-01-20 19:36:10|169.15|167.15|169.57|167.57|169.71|167.71|169.15|167.15|0
1642707380000|2022-01-20 19:36:20|169.71|167.71|169.43|167.43|169.71|167.71|169.43|167.43|0
1642707390000|2022-01-20 19:36:30|169.29|167.29|169|167|169.43|167.43|169|167|0
1642707400000|2022-01-20 19:36:40|166.52|164.52|168.92|166.92|168.92|166.92|166.52|164.52|0
1642707410000|2022-01-20 19:36:50|169.06|167.06|169.06|167.06|169.06|167.06|169.06|167.06|0
1642707420000|2022-01-20 19:37:00|168.92|166.92|168.35|166.35|168.92|166.92|168.35|166.35|0
1642707430000|2022-01-20 19:37:10|168.92|166.92|168.63|166.63|168.92|166.92|168.63|166.63|0
1642707440000|2022-01-20 19:37:20|168.49|166.49|168.35|166.35|168.49|166.49|168.35|166.35|0
1642707450000|2022-01-20 19:37:30|167.93|165.93|167.08|165.08|167.93|165.93|167.08|165.08|0
1642707460000|2022-01-20 19:37:40|166.8|164.8|166.8|164.8|166.94|164.94|166.66|164.66|0
1642707470000|2022-01-20 19:37:50|167.08|165.08|166.94|164.94|167.08|165.08|166.94|164.94|0
1642707480000|2022-01-20 19:38:00|166.8|164.8|166.8|164.8|166.94|164.94|166.66|164.66|0
1642707490000|2022-01-20 19:38:10|166.52|164.52|167.08|165.08|167.08|165.08|166.52|164.52|0
1642707500000|2022-01-20 19:38:20|167.15|165.15|167.08|165.08|167.22|165.22|167.08|165.08|0
1642707510000|2022-01-20 19:38:30|167.22|165.22|167.78|165.78|167.78|165.78|167.22|165.22|0
1642707520000|2022-01-20 19:38:40|168.07|166.07|168.07|166.07|168.21|166.21|167.93|165.93|0
1642707530000|2022-01-20 19:38:50|168.21|166.21|167.36|165.36|168.21|166.21|167.36|165.36|0
1642707540000|2022-01-20 19:39:00|167.08|165.08|167.78|165.78|167.78|165.78|167.08|165.08|0
1642707550000|2022-01-20 19:39:10|167.93|165.93|168.35|166.35|168.49|166.49|167.93|165.93|0
1642707560000|2022-01-20 19:39:20|168.13|166.13|168.07|166.07|168.21|166.21|168.07|166.07|0
1642707570000|2022-01-20 19:39:30|168.21|166.21|168.21|166.21|168.21|166.21|167.92|165.92|0
1642707580000|2022-01-20 19:39:40|168.07|166.07|168.07|166.07|168.21|166.21|168.07|166.07|0
1642707590000|2022-01-20 19:39:50|168.21|166.21|168.07|166.07|168.21|166.21|168.07|166.07|0
1642707600000|2022-01-20 19:40:00|167.92|165.92|167.22|165.22|167.92|165.92|167.22|165.22|0
1642707610000|2022-01-20 19:40:10|166.94|164.94|167.08|165.08|167.08|165.08|166.94|164.94|0
1642707620000|2022-01-20 19:40:20|167.36|165.36|167.78|165.78|167.78|165.78|167.36|165.36|0
1642707630000|2022-01-20 19:40:30|167.5|165.5|167.36|165.36|167.5|165.5|167.36|165.36|0
1642707640000|2022-01-20 19:40:40|166.94|164.94|167.22|165.22|167.5|165.5|166.94|164.94|0
1642707650000|2022-01-20 19:40:50|166.94|164.94|166.66|164.66|166.94|164.94|166.66|164.66|0
1642707660000|2022-01-20 19:41:00|165.81|163.81|166.09|164.09|166.09|164.09|165.67|163.67|0
1642707670000|2022-01-20 19:41:10|165.95|163.95|165.81|163.81|165.95|163.95|165.81|163.81|0
1642707680000|2022-01-20 19:41:20|165.67|163.67|166.3|164.3|166.3|164.3|165.67|163.67|0
1642707690000|2022-01-20 19:41:30|165.95|163.95|165.95|163.95|166.09|164.09|165.95|163.95|0
1642707700000|2022-01-20 19:41:40|166.23|164.23|166.51|164.51|166.65|164.65|166.23|164.23|0
1642707710000|2022-01-20 19:41:50|166.37|164.37|166.09|164.09|166.37|164.37|165.95|163.95|0
1642707720000|2022-01-20 19:42:00|165.95|163.95|165.95|163.95|166.65|164.65|165.95|163.95|0
1642707730000|2022-01-20 19:42:10|165.81|163.81|165.95|163.95|165.95|163.95|165.81|163.81|0
1642707740000|2022-01-20 19:42:20|165.81|163.81|165.67|163.67|165.81|163.81|165.67|163.67|0
1642707750000|2022-01-20 19:42:30|165.81|163.81|166.23|164.23|166.23|164.23|165.81|163.81|0
1642707760000|2022-01-20 19:42:40|166.37|164.37|166.09|164.09|166.37|164.37|165.81|163.81|0
1642707770000|2022-01-20 19:42:50|166.23|164.23|165.81|163.81|166.23|164.23|165.81|163.81|0
1642707780000|2022-01-20 19:43:00|166.37|164.37|167.14|165.14|167.14|165.14|166.37|164.37|0
1642707790000|2022-01-20 19:43:10|167.36|165.36|167.22|165.22|167.36|165.36|167.08|165.08|0
1642707800000|2022-01-20 19:43:20|167.08|165.08|167.78|165.78|167.78|165.78|167.08|165.08|0
1642707810000|2022-01-20 19:43:30|167.5|165.5|166.79|164.79|167.5|165.5|166.79|164.79|0
1642707820000|2022-01-20 19:43:40|167.08|165.08|166.51|164.51|167.08|165.08|166.51|164.51|0
1642707830000|2022-01-20 19:43:50|166.79|164.79|166.23|164.23|166.79|164.79|166.23|164.23|0
1642707840000|2022-01-20 19:44:00|166.37|164.37|166.72|164.72|166.79|164.79|166.37|164.37|0
1642707850000|2022-01-20 19:44:10|166.51|164.51|165.81|163.81|166.51|164.51|165.67|163.67|0
1642707860000|2022-01-20 19:44:20|165.67|163.67|166.09|164.09|166.09|164.09|165.67|163.67|0
1642707870000|2022-01-20 19:44:30|165.95|163.95|166.37|164.37|166.37|164.37|165.95|163.95|0
1642707880000|2022-01-20 19:44:40|166.09|164.09|166.23|164.23|166.23|164.23|166.09|164.09|0
1642707890000|2022-01-20 19:44:50|166.3|164.3|166.09|164.09|166.37|164.37|166.09|164.09|0
1642707900000|2022-01-20 19:45:00|166.23|164.23|166.37|164.37|166.37|164.37|166.23|164.23|0
1642707910000|2022-01-20 19:45:10|167.21|165.21|166.93|164.93|167.21|165.21|166.93|164.93|0
1642707920000|2022-01-20 19:45:20|167.5|165.5|167.36|165.36|167.78|165.78|167.36|165.36|0
1642707930000|2022-01-20 19:45:30|167.5|165.5|167.28|165.28|167.5|165.5|167.28|165.28|0
1642707940000|2022-01-20 19:45:40|167.21|165.21|167.78|165.78|167.92|165.92|167.21|165.21|0
1642707950000|2022-01-20 19:45:50|167.64|165.64|167.35|165.35|167.64|165.64|167.21|165.21|0
1642707960000|2022-01-20 19:46:00|167.78|165.78|167.35|165.35|167.78|165.78|167.35|165.35|0
1642707970000|2022-01-20 19:46:10|167.21|165.21|167.64|165.64|167.64|165.64|167.21|165.21|0
1642707980000|2022-01-20 19:46:20|167.92|165.92|167.28|165.28|167.92|165.92|167.28|165.28|0
1642707990000|2022-01-20 19:46:30|167|165|167|165|167.07|165.07|166.93|164.93|0
1642708000000|2022-01-20 19:46:40|166.93|164.93|167|165|167.07|165.07|166.93|164.93|0
1642708010000|2022-01-20 19:46:50|167.07|165.07|166.51|164.51|167.07|165.07|166.51|164.51|0
1642708020000|2022-01-20 19:47:00|166.23|164.23|165.81|163.81|166.23|164.23|165.67|163.67|0
1642708030000|2022-01-20 19:47:10|165.59|163.59|164.83|162.83|165.59|163.59|164.83|162.83|0
1642708040000|2022-01-20 19:47:20|164.97|162.97|165.39|163.39|165.39|163.39|164.83|162.83|0
1642708050000|2022-01-20 19:47:30|165.31|163.31|165.53|163.53|165.81|163.81|165.31|163.31|0
1642708060000|2022-01-20 19:47:40|165.39|163.39|164.83|162.83|165.39|163.39|164.83|162.83|0
1642708070000|2022-01-20 19:47:50|164.97|162.97|164.83|162.83|164.97|162.97|164.83|162.83|0
1642708080000|2022-01-20 19:48:00|165.11|163.11|164.69|162.69|165.11|163.11|164.69|162.69|0
1642708090000|2022-01-20 19:48:10|164.55|162.55|164.13|162.13|164.55|162.55|164.13|162.13|0
1642708100000|2022-01-20 19:48:20|163.99|161.99|164.27|162.27|164.27|162.27|163.99|161.99|0
1642708110000|2022-01-20 19:48:30|164.55|162.55|164.13|162.13|164.55|162.55|164.13|162.13|0
1642708120000|2022-01-20 19:48:40|163.99|161.99|163.71|161.71|163.99|161.99|163.71|161.71|0
1642708130000|2022-01-20 19:48:50|163.99|161.99|163.99|161.99|164.13|162.13|163.99|161.99|0
1642708140000|2022-01-20 19:49:00|164.27|162.27|164.69|162.69|164.69|162.69|164.27|162.27|0
1642708150000|2022-01-20 19:49:10|165.11|163.11|166.23|164.23|166.23|164.23|165.11|163.11|0
1642708160000|2022-01-20 19:49:20|165.95|163.95|165.53|163.53|165.95|163.95|165.25|163.25|0
1642708170000|2022-01-20 19:49:30|165.81|163.81|166.79|164.79|166.79|164.79|165.81|163.81|0
1642708180000|2022-01-20 19:49:40|167.07|165.07|167.21|165.21|167.21|165.21|167.07|165.07|0
1642708190000|2022-01-20 19:49:50|166.93|164.93|166.93|164.93|167.49|165.49|166.93|164.93|0
1642708200000|2022-01-20 19:50:00|167.07|165.07|166.43|164.43|167.07|165.07|166.43|164.43|0
1642708210000|2022-01-20 19:50:10|166.65|164.65|167.35|165.35|167.49|165.49|166.65|164.65|0
1642708220000|2022-01-20 19:50:20|167.63|165.63|168.2|166.2|168.62|166.62|167.63|165.63|0
1642708230000|2022-01-20 19:50:30|168.34|166.34|168.34|166.34|168.48|166.48|168.2|166.2|0
1642708240000|2022-01-20 19:50:40|168.76|166.76|168.2|166.2|168.76|166.76|168.06|166.06|0
1642708250000|2022-01-20 19:50:50|167.91|165.91|167.91|165.91|168.34|166.34|167.91|165.91|0
1642708260000|2022-01-20 19:51:00|167.21|165.21|167.21|165.21|167.21|165.21|167.07|165.07|0
1642708270000|2022-01-20 19:51:10|166.93|164.93|166.79|164.79|166.93|164.93|166.79|164.79|0
1642708280000|2022-01-20 19:51:20|167.07|165.07|166.08|164.08|167.07|165.07|166.08|164.08|0
1642708290000|2022-01-20 19:51:30|166.22|164.22|166.08|164.08|166.22|164.22|165.66|163.66|0
1642708300000|2022-01-20 19:51:40|166.22|164.22|165.8|163.8|166.22|164.22|165.8|163.8|0
1642708310000|2022-01-20 19:51:50|166.08|164.08|165.94|163.94|166.08|164.08|165.8|163.8|0
1642708320000|2022-01-20 19:52:00|165.8|163.8|166.22|164.22|166.29|164.29|165.8|163.8|0
1642708330000|2022-01-20 19:52:10|166.08|164.08|167.35|165.35|167.35|165.35|166.08|164.08|0
1642708340000|2022-01-20 19:52:20|166.93|164.93|166.36|164.36|166.93|164.93|166.36|164.36|0
1642708350000|2022-01-20 19:52:30|166.08|164.08|165.8|163.8|166.08|164.08|165.8|163.8|0
1642708360000|2022-01-20 19:52:40|165.66|163.66|165.8|163.8|166.08|164.08|165.66|163.66|0
1642708370000|2022-01-20 19:52:50|165.66|163.66|166.08|164.08|166.5|164.5|165.66|163.66|0
1642708380000|2022-01-20 19:53:00|165.94|163.94|166.5|164.5|166.5|164.5|165.94|163.94|0
1642708390000|2022-01-20 19:53:10|166.36|164.36|166.5|164.5|166.5|164.5|166.22|164.22|0
1642708400000|2022-01-20 19:53:20|166.08|164.08|166.64|164.64|166.64|164.64|165.94|163.94|0
1642708410000|2022-01-20 19:53:30|166.5|164.5|166.36|164.36|166.5|164.5|166.36|164.36|0
1642708420000|2022-01-20 19:53:40|166.5|164.5|166.22|164.22|166.5|164.5|166.22|164.22|0
1642708430000|2022-01-20 19:53:50|166.36|164.36|166.5|164.5|166.64|164.64|166.36|164.36|0
1642708440000|2022-01-20 19:54:00|167.07|165.07|166.71|164.71|167.07|165.07|166.64|164.64|0
1642708450000|2022-01-20 19:54:10|166.64|164.64|166.5|164.5|166.64|164.64|166.5|164.5|0
1642708460000|2022-01-20 19:54:20|166.64|164.64|166.78|164.78|166.78|164.78|166.64|164.64|0
1642708470000|2022-01-20 19:54:30|166.5|164.5|166.78|164.78|166.78|164.78|166.5|164.5|0
1642708480000|2022-01-20 19:54:40|167.21|165.21|166.92|164.92|167.21|165.21|166.92|164.92|0
1642708490000|2022-01-20 19:54:50|167.21|165.21|167.07|165.07|167.27|165.27|167.07|165.07|0
1642708500000|2022-01-20 19:55:00|166.92|164.92|166.78|164.78|166.92|164.92|166.78|164.78|0
1642708510000|2022-01-20 19:55:10|167.21|165.21|167.21|165.21|167.35|165.35|167.21|165.21|0
1642708520000|2022-01-20 19:55:20|167.77|165.77|167.77|165.77|167.91|165.91|167.77|165.77|0
1642708530000|2022-01-20 19:55:30|167.63|165.63|167.63|165.63|167.63|165.63|167.63|165.63|0
1642708540000|2022-01-20 19:55:40|167.77|165.77|167.91|165.91|167.91|165.91|167.77|165.77|0
1642708550000|2022-01-20 19:55:50|167.77|165.77|167.91|165.91|167.91|165.91|167.77|165.77|0
1642708560000|2022-01-20 19:56:00|168.33|166.33|167.77|165.77|168.33|166.33|167.77|165.77|0
1642708570000|2022-01-20 19:56:10|167.63|165.63|166.22|164.22|167.63|165.63|166.22|164.22|0
1642708580000|2022-01-20 19:56:20|166.08|164.08|165.38|163.38|166.22|164.22|165.38|163.38|0
1642708590000|2022-01-20 19:56:30|165.66|163.66|165.66|163.66|165.66|163.66|165.52|163.52|0
1642708600000|2022-01-20 19:56:40|165.52|163.52|166.08|164.08|166.08|164.08|165.52|163.52|0
1642708610000|2022-01-20 19:56:50|165.94|163.94|165.8|163.8|165.94|163.94|165.52|163.52|0
1642708620000|2022-01-20 19:57:00|165.66|163.66|166.78|164.78|166.78|164.78|165.66|163.66|0
1642708630000|2022-01-20 19:57:10|166.5|164.5|166.5|164.5|166.64|164.64|166.5|164.5|0
1642708640000|2022-01-20 19:57:20|166.22|164.22|165.94|163.94|166.22|164.22|165.94|163.94|0
1642708650000|2022-01-20 19:57:30|166.22|164.22|166.78|164.78|166.78|164.78|166.22|164.22|0
1642708660000|2022-01-20 19:57:40|166.92|164.92|167.49|165.49|167.49|165.49|166.92|164.92|0
1642708670000|2022-01-20 19:57:50|167.2|165.2|167.2|165.2|167.2|165.2|167.06|165.06|0
1642708680000|2022-01-20 19:58:00|167.34|165.34|166.5|164.5|167.34|165.34|166.5|164.5|0
1642708690000|2022-01-20 19:58:10|166.22|164.22|166.22|164.22|166.22|164.22|166.22|164.22|0
1642708700000|2022-01-20 19:58:20|166.08|164.08|165.38|163.38|166.08|164.08|165.38|163.38|0
1642708710000|2022-01-20 19:58:30|165.52|163.52|165.38|163.38|165.66|163.66|165.38|163.38|0
1642708720000|2022-01-20 19:58:40|165.66|163.66|165.66|163.66|165.66|163.66|165.38|163.38|0
1642708730000|2022-01-20 19:58:50|165.8|163.8|165.38|163.38|165.8|163.8|165.38|163.38|0
1642708740000|2022-01-20 19:59:00|164.82|162.82|165.1|163.1|165.1|163.1|164.82|162.82|0
1642708750000|2022-01-20 19:59:10|164.82|162.82|164.82|162.82|164.82|162.82|164.82|162.82|0
1642708760000|2022-01-20 19:59:20|164.96|162.96|165.66|163.66|165.66|163.66|164.96|162.96|0
1642708770000|2022-01-20 19:59:30|165.52|163.52|166.22|164.22|166.22|164.22|165.52|163.52|0
1642708780000|2022-01-20 19:59:40|166.5|164.5|165.8|163.8|166.5|164.5|165.8|163.8|0
1642708790000|2022-01-20 19:59:50|165.52|163.52|165.1|163.1|165.52|163.52|165.1|163.1|0
1642708800000|2022-01-20 20:00:00|165.24|163.24|165.66|163.66|165.66|163.66|165.24|163.24|0
1642708810000|2022-01-20 20:00:10|165.94|163.94|165.8|163.8|165.94|163.94|165.66|163.66|0
1642708820000|2022-01-20 20:00:20|165.52|163.52|166.22|164.22|166.22|164.22|165.52|163.52|0
1642708830000|2022-01-20 20:00:30|166.36|164.36|166.78|164.78|166.78|164.78|166.28|164.28|0
1642708840000|2022-01-20 20:00:40|167.2|165.2|167.77|165.77|167.77|165.77|167.2|165.2|0
1642708850000|2022-01-20 20:00:50|167.91|165.91|168.19|166.19|168.19|166.19|167.91|165.91|0
1642708860000|2022-01-20 20:01:00|167.91|165.91|167.91|165.91|168.33|166.33|167.62|165.62|0
1642708870000|2022-01-20 20:01:10|167.76|165.76|167.48|165.48|167.76|165.76|167.34|165.34|0
1642708880000|2022-01-20 20:01:20|167.41|165.41|166.78|164.78|167.41|165.41|166.78|164.78|0
1642708890000|2022-01-20 20:01:30|166.36|164.36|166.08|164.08|166.36|164.36|166.08|164.08|0
1642708900000|2022-01-20 20:01:40|166.22|164.22|166.36|164.36|166.36|164.36|166.08|164.08|0
1642708910000|2022-01-20 20:01:50|166.22|164.22|167.06|165.06|167.06|165.06|166.22|164.22|0
1642708920000|2022-01-20 20:02:00|167.34|165.34|166.22|164.22|167.34|165.34|166.22|164.22|0
1642708930000|2022-01-20 20:02:10|166.36|164.36|166.08|164.08|166.36|164.36|166.08|164.08|0
1642708940000|2022-01-20 20:02:20|166.22|164.22|166.64|164.64|166.64|164.64|166.08|164.08|0
1642708950000|2022-01-20 20:02:30|166.5|164.5|166.92|164.92|166.92|164.92|166.5|164.5|0
1642708960000|2022-01-20 20:02:40|167.2|165.2|167.34|165.34|167.48|165.48|167.2|165.2|0
1642708970000|2022-01-20 20:02:50|167.9|165.9|167.48|165.48|168.05|166.05|167.48|165.48|0
1642708980000|2022-01-20 20:03:00|167.06|165.06|166.78|164.78|167.06|165.06|166.78|164.78|0
1642708990000|2022-01-20 20:03:10|166.92|164.92|166.64|164.64|166.92|164.92|166.64|164.64|0
1642709000000|2022-01-20 20:03:20|166.92|164.92|166.35|164.35|167.06|165.06|166.35|164.35|0
1642709010000|2022-01-20 20:03:30|166.5|164.5|166.07|164.07|166.5|164.5|165.93|163.93|0
1642709020000|2022-01-20 20:03:40|165.79|163.79|165.09|163.09|165.79|163.79|165.09|163.09|0
1642709030000|2022-01-20 20:03:50|164.81|162.81|163.56|161.56|164.81|162.81|163.56|161.56|0
1642709040000|2022-01-20 20:04:00|163|161|162.17|160.17|163.42|161.42|162.17|160.17|0
1642709050000|2022-01-20 20:04:10|162.31|160.31|161.76|159.76|162.31|160.31|161.76|159.76|0
1642709060000|2022-01-20 20:04:20|162.17|160.17|161.89|159.89|162.17|160.17|161.89|159.89|0
1642709070000|2022-01-20 20:04:30|162.17|160.17|162.17|160.17|162.17|160.17|162.03|160.03|0
1642709080000|2022-01-20 20:04:40|162.24|160.24|162.31|160.31|162.45|160.45|162.24|160.24|0
1642709090000|2022-01-20 20:04:50|162.59|160.59|162.73|160.73|162.73|160.73|162.59|160.59|0
1642709100000|2022-01-20 20:05:00|162.59|160.59|163.28|161.28|163.28|161.28|162.59|160.59|0
1642709110000|2022-01-20 20:05:10|163.42|161.42|163.14|161.14|163.42|161.42|162.86|160.86|0
1642709120000|2022-01-20 20:05:20|162.86|160.86|162.72|160.72|162.86|160.86|162.59|160.59|0
1642709130000|2022-01-20 20:05:30|162.45|160.45|162.45|160.45|162.45|160.45|162.31|160.31|0
1642709140000|2022-01-20 20:05:40|162.24|160.24|162.17|160.17|162.31|160.31|162.17|160.17|0
1642709150000|2022-01-20 20:05:50|161.89|159.89|161.48|159.48|161.89|159.89|161.48|159.48|0
1642709160000|2022-01-20 20:06:00|161.27|159.27|161.34|159.34|161.34|159.34|161.2|159.2|0
1642709170000|2022-01-20 20:06:10|161.48|159.48|161.2|159.2|161.62|159.62|161.2|159.2|0
1642709180000|2022-01-20 20:06:20|161.34|159.34|160.99|158.99|161.34|159.34|160.79|158.79|0
1642709190000|2022-01-20 20:06:30|160.93|158.93|160.93|158.93|161.06|159.06|160.79|158.79|0
1642709200000|2022-01-20 20:06:40|160.65|158.65|160.38|158.38|160.65|158.65|160.38|158.38|0
1642709210000|2022-01-20 20:06:50|160.51|158.51|160.65|158.65|160.65|158.65|160.51|158.51|0
1642709220000|2022-01-20 20:07:00|160.51|158.51|160.65|158.65|160.65|158.65|160.51|158.51|0
1642709230000|2022-01-20 20:07:10|160.24|158.24|160.24|158.24|160.38|158.38|160.1|158.1|0
1642709240000|2022-01-20 20:07:20|159.55|157.55|159.28|157.28|159.55|157.55|159.28|157.28|0
1642709250000|2022-01-20 20:07:30|159.14|157.14|159.28|157.28|159.28|157.28|159|157|0
1642709260000|2022-01-20 20:07:40|159.55|157.55|159.14|157.14|159.55|157.55|159.14|157.14|0
1642709270000|2022-01-20 20:07:50|159.41|157.41|159.55|157.55|159.55|157.55|159.41|157.41|0
1642709280000|2022-01-20 20:08:00|159.69|157.69|159.55|157.55|159.69|157.69|159.55|157.55|0
1642709290000|2022-01-20 20:08:10|159.41|157.41|159.41|157.41|159.41|157.41|159.14|157.14|0
1642709300000|2022-01-20 20:08:20|159|157|158.59|156.59|159|157|158.59|156.59|0
1642709310000|2022-01-20 20:08:30|156.45|154.45|158.3|156.3|158.57|156.57|156.45|154.45|0
1642709320000|2022-01-20 20:08:40|158.57|156.57|158.03|156.03|158.57|156.57|158.03|156.03|0
1642709330000|2022-01-20 20:08:50|157.89|155.89|157.62|155.62|158.03|156.03|157.62|155.62|0
1642709340000|2022-01-20 20:09:00|157.48|155.48|158.03|156.03|158.03|156.03|157.48|155.48|0
1642709350000|2022-01-20 20:09:10|157.89|155.89|157.89|155.89|158.3|156.3|157.89|155.89|0
1642709360000|2022-01-20 20:09:20|157.62|155.62|157.62|155.62|157.89|155.89|157.62|155.62|0
1642709370000|2022-01-20 20:09:30|157.89|155.89|157.62|155.62|158.03|156.03|157.62|155.62|0
1642709380000|2022-01-20 20:09:40|157.48|155.48|157.76|155.76|157.76|155.76|157.35|155.35|0
1642709390000|2022-01-20 20:09:50|158.16|156.16|158.03|156.03|158.16|156.16|158.03|156.03|0
1642709400000|2022-01-20 20:10:00|158.16|156.16|158.3|156.3|158.3|156.3|158.16|156.16|0
1642709410000|2022-01-20 20:10:10|158.44|156.44|159.12|157.12|159.12|157.12|158.44|156.44|0
1642709420000|2022-01-20 20:10:20|158.98|156.98|158.16|156.16|158.98|156.98|158.16|156.16|0
1642709430000|2022-01-20 20:10:30|158.3|156.3|158.16|156.16|158.3|156.3|158.03|156.03|0
1642709440000|2022-01-20 20:10:40|158.57|156.57|158.44|156.44|158.57|156.57|158.44|156.44|0
1642709450000|2022-01-20 20:10:50|159.05|157.05|159.26|157.26|159.26|157.26|158.85|156.85|0
1642709460000|2022-01-20 20:11:00|159.53|157.53|159.53|157.53|159.53|157.53|159.39|157.39|0
1642709470000|2022-01-20 20:11:10|160.08|158.08|159.94|157.94|160.49|158.49|159.94|157.94|0
1642709480000|2022-01-20 20:11:20|160.21|158.21|159.53|157.53|160.21|158.21|159.53|157.53|0
1642709490000|2022-01-20 20:11:30|159.18|157.18|159.25|157.25|159.26|157.26|158.91|156.91|0
1642709500000|2022-01-20 20:11:40|159.39|157.39|159.53|157.53|159.67|157.67|159.39|157.39|0
1642709510000|2022-01-20 20:11:50|159.12|157.12|159.53|157.53|159.67|157.67|159.12|157.12|0
1642709520000|2022-01-20 20:12:00|159.25|157.25|158.71|156.71|159.25|157.25|158.71|156.71|0
1642709530000|2022-01-20 20:12:10|158.57|156.57|158.57|156.57|158.57|156.57|158.3|156.3|0
1642709540000|2022-01-20 20:12:20|158.43|156.43|158.03|156.03|158.57|156.57|158.03|156.03|0
1642709550000|2022-01-20 20:12:30|158.3|156.3|158.3|156.3|158.3|156.3|158.16|156.16|0
1642709560000|2022-01-20 20:12:40|158.84|156.84|158.84|156.84|158.84|156.84|158.43|156.43|0
1642709570000|2022-01-20 20:12:50|159.25|157.25|158.84|156.84|159.25|157.25|158.84|156.84|0
1642709580000|2022-01-20 20:13:00|158.57|156.57|158.71|156.71|158.71|156.71|158.43|156.43|0
1642709590000|2022-01-20 20:13:10|158.57|156.57|158.43|156.43|158.57|156.57|158.43|156.43|0
1642709600000|2022-01-20 20:13:20|158.57|156.57|158.02|156.02|158.57|156.57|158.02|156.02|0
1642709610000|2022-01-20 20:13:30|157.75|155.75|157.62|155.62|157.75|155.75|157.62|155.62|0
1642709620000|2022-01-20 20:13:40|157.89|155.89|158.43|156.43|158.43|156.43|157.89|155.89|0
1642709630000|2022-01-20 20:13:50|158.84|156.84|158.84|156.84|158.98|156.98|158.84|156.84|0
1642709640000|2022-01-20 20:14:00|158.57|156.57|157.48|155.48|158.57|156.57|157.48|155.48|0
1642709650000|2022-01-20 20:14:10|157.34|155.34|156.39|154.39|157.34|155.34|156.26|154.26|0
1642709660000|2022-01-20 20:14:20|156.67|154.67|156.46|154.46|156.67|154.67|156.39|154.39|0
1642709670000|2022-01-20 20:14:30|156.39|154.39|155.85|153.85|156.39|154.39|155.85|153.85|0
1642709680000|2022-01-20 20:14:40|155.99|153.99|156.12|154.12|156.12|154.12|155.99|153.99|0
1642709690000|2022-01-20 20:14:50|156.67|154.67|156.12|154.12|156.67|154.67|156.12|154.12|0
1642709700000|2022-01-20 20:15:00|156.39|154.39|156.26|154.26|156.39|154.39|156.26|154.26|0
1642709710000|2022-01-20 20:15:10|156.8|154.8|156.94|154.94|156.94|154.94|156.53|154.53|0
1642709720000|2022-01-20 20:15:20|157.21|155.21|157.89|155.89|157.89|155.89|157.21|155.21|0
1642709730000|2022-01-20 20:15:30|158.16|156.16|157.61|155.61|158.16|156.16|157.48|155.48|0
1642709740000|2022-01-20 20:15:40|157.48|155.48|157.21|155.21|157.48|155.48|156.94|154.94|0
1642709750000|2022-01-20 20:15:50|156.94|154.94|156.8|154.8|156.94|154.94|156.8|154.8|0
1642709760000|2022-01-20 20:16:00|156.94|154.94|155.99|153.99|156.94|154.94|155.99|153.99|0
1642709770000|2022-01-20 20:16:10|155.85|153.85|155.85|153.85|155.85|153.85|155.58|153.58|0
1642709780000|2022-01-20 20:16:20|155.45|153.45|155.99|153.99|156.26|154.26|155.45|153.45|0
1642709790000|2022-01-20 20:16:30|156.12|154.12|156.05|154.05|156.12|154.12|155.99|153.99|0
1642709800000|2022-01-20 20:16:40|155.99|153.99|156.39|154.39|156.59|154.59|155.99|153.99|0
1642709810000|2022-01-20 20:16:50|156.66|154.66|156.8|154.8|156.8|154.8|156.53|154.53|0
1642709820000|2022-01-20 20:17:00|156.53|154.53|157.21|155.21|157.21|155.21|156.53|154.53|0
1642709830000|2022-01-20 20:17:10|156.66|154.66|156.39|154.39|156.66|154.66|156.26|154.26|0
1642709840000|2022-01-20 20:17:20|156.19|154.19|156.53|154.53|156.53|154.53|156.19|154.19|0
1642709850000|2022-01-20 20:17:30|156.39|154.39|157|155|157.07|155.07|156.26|154.26|0
1642709860000|2022-01-20 20:17:40|157.07|155.07|156.39|154.39|157.07|155.07|156.39|154.39|0
1642709870000|2022-01-20 20:17:50|156.53|154.53|156.8|154.8|156.8|154.8|156.53|154.53|0
1642709880000|2022-01-20 20:18:00|156.53|154.53|156.12|154.12|156.53|154.53|156.12|154.12|0
1642709890000|2022-01-20 20:18:10|156.53|154.53|156.39|154.39|156.53|154.53|156.26|154.26|0
1642709900000|2022-01-20 20:18:20|156.66|154.66|156.12|154.12|156.66|154.66|156.12|154.12|0
1642709910000|2022-01-20 20:18:30|156.53|154.53|156.53|154.53|156.53|154.53|156.26|154.26|0
1642709920000|2022-01-20 20:18:40|156.73|154.73|157.41|155.41|157.41|155.41|156.73|154.73|0
1642709930000|2022-01-20 20:18:50|157.34|155.34|157.61|155.61|157.61|155.61|157.2|155.2|0
1642709940000|2022-01-20 20:19:00|157.75|155.75|156.93|154.93|157.88|155.88|156.93|154.93|0
1642709950000|2022-01-20 20:19:10|157.07|155.07|157.07|155.07|157.2|155.2|157.07|155.07|0
1642709960000|2022-01-20 20:19:20|157.75|155.75|157.75|155.75|157.75|155.75|157.75|155.75|0
1642709970000|2022-01-20 20:19:30|157.88|155.88|158.77|156.77|158.77|156.77|157.88|155.88|0
1642709980000|2022-01-20 20:19:40|158.7|156.7|159.11|157.11|159.38|157.38|158.56|156.56|0
1642709990000|2022-01-20 20:19:50|158.84|156.84|158.7|156.7|158.97|156.97|158.7|156.7|0
1642710000000|2022-01-20 20:20:00|158.56|156.56|158.43|156.43|158.56|156.56|158.29|156.29|0
1642710010000|2022-01-20 20:20:10|158.29|156.29|158.43|156.43|158.43|156.43|158.16|156.16|0
1642710020000|2022-01-20 20:20:20|158.16|156.16|157.75|155.75|158.16|156.16|157.75|155.75|0
1642710030000|2022-01-20 20:20:30|158.15|156.15|157.34|155.34|158.15|156.15|157.34|155.34|0
1642710040000|2022-01-20 20:20:40|157.2|155.2|157.2|155.2|157.2|155.2|157.07|155.07|0
1642710050000|2022-01-20 20:20:50|157.34|155.34|157.34|155.34|157.34|155.34|157.2|155.2|0
1642710060000|2022-01-20 20:21:00|157.27|155.27|156.39|154.39|157.27|155.27|156.39|154.39|0
1642710070000|2022-01-20 20:21:10|156.12|154.12|155.58|153.58|156.25|154.25|155.58|153.58|0
1642710080000|2022-01-20 20:21:20|155.71|153.71|156.12|154.12|156.12|154.12|155.71|153.71|0
1642710090000|2022-01-20 20:21:30|155.44|153.44|155.37|153.37|155.44|153.44|155.37|153.37|0
1642710100000|2022-01-20 20:21:40|155.31|153.31|155.04|153.04|155.31|153.31|155.04|153.04|0
1642710110000|2022-01-20 20:21:50|155.17|153.17|155.58|153.58|155.58|153.58|155.04|153.04|0
1642710120000|2022-01-20 20:22:00|155.44|153.44|155.58|153.58|155.58|153.58|155.44|153.44|0
1642710130000|2022-01-20 20:22:10|155.71|153.71|155.44|153.44|155.71|153.71|155.44|153.44|0
1642710140000|2022-01-20 20:22:20|155.17|153.17|155.17|153.17|155.31|153.31|155.17|153.17|0
1642710150000|2022-01-20 20:22:30|155.31|153.31|155.44|153.44|155.44|153.44|155.04|153.04|0
1642710160000|2022-01-20 20:22:40|155.1|153.1|155.31|153.31|155.31|153.31|155.1|153.1|0
1642710170000|2022-01-20 20:22:50|155.37|153.37|156.25|154.25|156.39|154.39|155.37|153.37|0
1642710180000|2022-01-20 20:23:00|156.12|154.12|155.58|153.58|156.12|154.12|155.58|153.58|0
1642710190000|2022-01-20 20:23:10|155.17|153.17|153.83|151.83|155.17|153.17|153.83|151.83|0
1642710200000|2022-01-20 20:23:20|153.69|151.69|153.69|151.69|153.69|151.69|153.56|151.56|0
1642710210000|2022-01-20 20:23:30|153.43|151.43|153.29|151.29|153.56|151.56|153.29|151.29|0
1642710220000|2022-01-20 20:23:40|153.43|151.43|153.02|151.02|153.43|151.43|153.02|151.02|0
1642710230000|2022-01-20 20:23:50|152.76|150.76|152.89|150.89|152.89|150.89|152.76|150.76|0
1642710240000|2022-01-20 20:24:00|153.29|151.29|153.96|151.96|153.96|151.96|153.29|151.29|0
1642710250000|2022-01-20 20:24:10|153.76|151.76|153.83|151.83|154.23|152.23|153.76|151.76|0
1642710260000|2022-01-20 20:24:20|153.42|151.42|154.57|152.57|154.97|152.97|153.42|151.42|0
1642710270000|2022-01-20 20:24:30|154.31|152.31|154.31|152.31|154.44|152.44|154.24|152.24|0
1642710280000|2022-01-20 20:24:40|154.44|152.44|154.57|152.57|154.71|152.71|154.44|152.44|0
1642710290000|2022-01-20 20:24:50|154.44|152.44|154.44|152.44|154.57|152.57|154.44|152.44|0
1642710300000|2022-01-20 20:25:00|154.84|152.84|154.84|152.84|154.84|152.84|154.57|152.57|0
1642710310000|2022-01-20 20:25:10|154.77|152.77|154.77|152.77|154.77|152.77|154.3|152.3|0
1642710320000|2022-01-20 20:25:20|154.84|152.84|152.71|150.71|154.84|152.84|152.71|150.71|0
1642710330000|2022-01-20 20:25:30|152.84|150.84|152.57|150.57|152.84|150.84|152.18|150.18|0
1642710340000|2022-01-20 20:25:40|152.64|150.64|152.84|150.84|152.97|150.97|152.44|150.44|0
1642710350000|2022-01-20 20:25:50|152.71|150.71|152.97|150.97|152.97|150.97|152.57|150.57|0
1642710360000|2022-01-20 20:26:00|152.84|150.84|153.1|151.1|153.1|151.1|152.84|150.84|0
1642710370000|2022-01-20 20:26:10|152.97|150.97|152.31|150.31|152.97|150.97|152.31|150.31|0
1642710380000|2022-01-20 20:26:20|152.44|150.44|149.68|147.68|152.44|150.44|149.68|147.68|0
1642710390000|2022-01-20 20:26:30|149.82|147.82|152.98|150.98|153.18|151.18|149.82|147.82|0
1642710400000|2022-01-20 20:26:40|153.05|151.05|152.51|150.51|153.05|151.05|152.51|150.51|0
1642710410000|2022-01-20 20:26:50|152.38|150.38|151.85|149.85|152.38|150.38|151.78|149.78|0
1642710420000|2022-01-20 20:27:00|152.12|150.12|151.98|149.98|152.12|150.12|151.85|149.85|0
1642710430000|2022-01-20 20:27:10|152.12|150.12|152.38|150.38|152.38|150.38|151.85|149.85|0
1642710440000|2022-01-20 20:27:20|152.51|150.51|152.25|150.25|152.51|150.51|152.25|150.25|0
1642710450000|2022-01-20 20:27:30|152.12|150.12|151.85|149.85|152.12|150.12|151.85|149.85|0
1642710460000|2022-01-20 20:27:40|151.72|149.72|151.46|149.46|151.72|149.72|151.46|149.46|0
1642710470000|2022-01-20 20:27:50|151.85|149.85|152.25|150.25|152.51|150.51|151.85|149.85|0
1642710480000|2022-01-20 20:28:00|152.12|150.12|151.59|149.59|152.12|150.12|151.59|149.59|0
1642710490000|2022-01-20 20:28:10|151.46|149.46|151.32|149.32|151.46|149.46|151.19|149.19|0
1642710500000|2022-01-20 20:28:20|151.59|149.59|151.98|149.98|151.98|149.98|151.59|149.59|0
1642710510000|2022-01-20 20:28:30|152.25|150.25|153.44|151.44|153.44|151.44|152.25|150.25|0
1642710520000|2022-01-20 20:28:40|153.31|151.31|153.97|151.97|153.97|151.97|153.31|151.31|0
1642710530000|2022-01-20 20:28:50|153.44|151.44|153.31|151.31|153.71|151.71|153.31|151.31|0
1642710540000|2022-01-20 20:29:00|153.84|151.84|153.57|151.57|153.9|151.9|153.57|151.57|0
1642710550000|2022-01-20 20:29:10|153.97|151.97|154.64|152.64|154.64|152.64|153.97|151.97|0
1642710560000|2022-01-20 20:29:20|155.31|153.31|154.64|152.64|155.58|153.58|154.64|152.64|0
1642710570000|2022-01-20 20:29:30|153.57|151.57|153.84|151.84|153.9|151.9|153.57|151.57|0
1642710580000|2022-01-20 20:29:40|153.18|151.18|153.18|151.18|153.18|151.18|153.04|151.04|0
1642710590000|2022-01-20 20:29:50|152.78|150.78|153.17|151.17|153.17|151.17|152.78|150.78|0
1642710600000|2022-01-20 20:30:00|152.78|150.78|151.72|149.72|152.78|150.78|151.72|149.72|0
1642710610000|2022-01-20 20:30:10|151.59|149.59|151.85|149.85|151.98|149.98|151.59|149.59|0
1642710620000|2022-01-20 20:30:20|151.72|149.72|151.32|149.32|151.72|149.72|151.32|149.32|0
1642710630000|2022-01-20 20:30:30|151.06|149.06|151.19|149.19|151.19|149.19|151.06|149.06|0
1642710640000|2022-01-20 20:30:40|151.06|149.06|151.32|149.32|151.72|149.72|151.06|149.06|0
1642710650000|2022-01-20 20:30:50|151.19|149.19|151.98|149.98|151.98|149.98|151.19|149.19|0
1642710660000|2022-01-20 20:31:00|151.85|149.85|152.38|150.38|152.38|150.38|151.59|149.59|0
1642710670000|2022-01-20 20:31:10|152.64|150.64|153.17|151.17|153.17|151.17|152.64|150.64|0
1642710680000|2022-01-20 20:31:20|152.78|150.78|152.25|150.25|152.78|150.78|152.25|150.25|0
1642710690000|2022-01-20 20:31:30|152.11|150.11|152.91|150.91|152.91|150.91|152.11|150.11|0
1642710700000|2022-01-20 20:31:40|153.57|151.57|152.78|150.78|153.57|151.57|152.78|150.78|0
1642710710000|2022-01-20 20:31:50|152.51|150.51|152.38|150.38|152.51|150.51|152.38|150.38|0
1642710720000|2022-01-20 20:32:00|152.64|150.64|152.38|150.38|152.64|150.64|151.72|149.72|0
1642710730000|2022-01-20 20:32:10|152.24|150.24|152.11|150.11|152.38|150.38|152.11|150.11|0
1642710740000|2022-01-20 20:32:20|151.72|149.72|151.06|149.06|151.72|149.72|151.06|149.06|0
1642710750000|2022-01-20 20:32:30|150.79|148.79|149.74|147.74|150.79|148.79|149.74|147.74|0
1642710760000|2022-01-20 20:32:40|149.87|147.87|149.87|147.87|150|148|149.87|147.87|0
1642710770000|2022-01-20 20:32:50|150|148|150.14|148.14|150.27|148.27|150|148|0
1642710780000|2022-01-20 20:33:00|150|148|151.19|149.19|151.19|149.19|150|148|0
1642710790000|2022-01-20 20:33:10|150.92|148.92|151.98|149.98|151.98|149.98|150.92|148.92|0
1642710800000|2022-01-20 20:33:20|151.58|149.58|151.85|149.85|151.98|149.98|151.58|149.58|0
1642710810000|2022-01-20 20:33:30|152.24|150.24|152.24|150.24|152.38|150.38|152.11|150.11|0
1642710820000|2022-01-20 20:33:40|151.85|149.85|151.19|149.19|151.85|149.85|151.19|149.19|0
1642710830000|2022-01-20 20:33:50|151.32|149.32|151.85|149.85|151.85|149.85|151.32|149.32|0
1642710840000|2022-01-20 20:34:00|151.71|149.71|152.38|150.38|152.38|150.38|151.71|149.71|0
1642710850000|2022-01-20 20:34:10|152.51|150.51|152.38|150.38|152.57|150.57|152.38|150.38|0
1642710860000|2022-01-20 20:34:20|152.11|150.11|151.58|149.58|152.11|150.11|151.58|149.58|0
1642710870000|2022-01-20 20:34:30|151.45|149.45|151.58|149.58|151.58|149.58|151.32|149.32|0
1642710880000|2022-01-20 20:34:40|151.45|149.45|151.19|149.19|151.58|149.58|151.19|149.19|0
1642710890000|2022-01-20 20:34:50|151.05|149.05|150.92|148.92|151.19|149.19|150.92|148.92|0
1642710900000|2022-01-20 20:35:00|150.26|148.26|150.13|148.13|150.26|148.26|150.13|148.13|0
1642710910000|2022-01-20 20:35:10|150.4|148.4|150.66|148.66|150.66|148.66|150.4|148.4|0
1642710920000|2022-01-20 20:35:20|150.4|148.4|150.26|148.26|150.4|148.4|150|148|0
1642710930000|2022-01-20 20:35:30|149.61|147.61|149.48|147.48|149.61|147.61|149.48|147.48|0
1642710940000|2022-01-20 20:35:40|149.35|147.35|149.61|147.61|149.61|147.61|149.35|147.35|0
1642710950000|2022-01-20 20:35:50|149.48|147.48|150.11|148.11|150.24|148.24|149.48|147.48|0
1642710960000|2022-01-20 20:36:00|150.76|148.76|150.76|148.76|150.89|148.89|150.63|148.63|0
1642710970000|2022-01-20 20:36:10|150.5|148.5|150.37|148.37|150.76|148.76|150.37|148.37|0
1642710980000|2022-01-20 20:36:20|150.11|148.11|150.11|148.11|150.11|148.11|149.98|147.98|0
1642710990000|2022-01-20 20:36:30|150.37|148.37|149.98|147.98|150.37|148.37|149.98|147.98|0
1642711000000|2022-01-20 20:36:40|150.11|148.11|149.85|147.85|150.11|148.11|149.52|147.52|0
1642711010000|2022-01-20 20:36:50|149.72|147.72|149.33|147.33|149.72|147.72|149.33|147.33|0
1642711020000|2022-01-20 20:37:00|149.07|147.07|148.94|146.94|149.2|147.2|148.94|146.94|0
1642711030000|2022-01-20 20:37:10|148.68|146.68|148.42|146.42|148.68|146.68|148.16|146.16|0
1642711040000|2022-01-20 20:37:20|148.16|146.16|147.9|145.9|148.16|146.16|147.77|145.77|0
1642711050000|2022-01-20 20:37:30|147.64|145.64|147.64|145.64|147.77|145.77|147.64|145.64|0
1642711060000|2022-01-20 20:37:40|146.99|144.99|147.18|145.18|147.25|145.25|146.99|144.99|0
1642711070000|2022-01-20 20:37:50|146.99|144.99|146.61|144.61|147.25|145.25|146.61|144.61|0
1642711080000|2022-01-20 20:38:00|146.09|144.09|146.61|144.61|146.61|144.61|146.09|144.09|0
1642711090000|2022-01-20 20:38:10|146.35|144.35|146.48|144.48|146.48|144.48|145.96|143.96|0
1642711100000|2022-01-20 20:38:20|146.74|144.74|146.61|144.61|146.74|144.74|146.48|144.48|0
1642711110000|2022-01-20 20:38:30|146.86|144.86|146.48|144.48|146.93|144.93|146.48|144.48|0
1642711120000|2022-01-20 20:38:40|146.35|144.35|146.35|144.35|146.48|144.48|146.35|144.35|0
1642711130000|2022-01-20 20:38:50|146.41|144.41|145.19|143.19|146.41|144.41|145.19|143.19|0
1642711140000|2022-01-20 20:39:00|145.32|143.32|145.45|143.45|145.45|143.45|145.26|143.26|0
1642711150000|2022-01-20 20:39:10|145.19|143.19|146.22|144.22|146.22|144.22|145.19|143.19|0
1642711160000|2022-01-20 20:39:20|146.48|144.48|147.12|145.12|147.12|145.12|146.09|144.09|0
1642711170000|2022-01-20 20:39:30|146.99|144.99|147.51|145.51|147.51|145.51|146.99|144.99|0
1642711180000|2022-01-20 20:39:40|147.64|145.64|147.64|145.64|147.9|145.9|147.51|145.51|0
1642711190000|2022-01-20 20:39:50|147.77|145.77|148.03|146.03|148.03|146.03|147.64|145.64|0
1642711200000|2022-01-20 20:40:00|148.15|146.15|148.8|146.8|148.8|146.8|148.15|146.15|0
1642711210000|2022-01-20 20:40:10|147.9|145.9|147.64|145.64|147.9|145.9|147.64|145.64|0
1642711220000|2022-01-20 20:40:20|147.77|145.77|147.25|145.25|147.77|145.77|147.25|145.25|0
1642711230000|2022-01-20 20:40:30|148.02|146.02|148.02|146.02|148.02|146.02|148.02|146.02|0
1642711240000|2022-01-20 20:40:40|147.38|145.38|147.77|145.77|147.77|145.77|147.38|145.38|0
1642711250000|2022-01-20 20:40:50|147.38|145.38|146.99|144.99|147.38|145.38|146.99|144.99|0
1642711260000|2022-01-20 20:41:00|147.38|145.38|147.12|145.12|147.38|145.38|147.12|145.12|0
1642711270000|2022-01-20 20:41:10|146.99|144.99|148.15|146.15|148.15|146.15|146.99|144.99|0
1642711280000|2022-01-20 20:41:20|148.28|146.28|148.67|146.67|149.06|147.06|148.28|146.28|0
1642711290000|2022-01-20 20:41:30|148.47|146.47|149.32|147.32|149.32|147.32|148.47|146.47|0
1642711300000|2022-01-20 20:41:40|149.45|147.45|149.06|147.06|149.58|147.58|149.06|147.06|0
1642711310000|2022-01-20 20:41:50|148.8|146.8|148.67|146.67|148.8|146.8|148.67|146.67|0
1642711320000|2022-01-20 20:42:00|148.54|146.54|148.28|146.28|148.54|146.54|148.21|146.21|0
1642711330000|2022-01-20 20:42:10|149.19|147.19|149.58|147.58|149.58|147.58|149.19|147.19|0
1642711340000|2022-01-20 20:42:20|149.19|147.19|149.32|147.32|149.32|147.32|149.06|147.06|0
1642711350000|2022-01-20 20:42:30|149.45|147.45|149.19|147.19|149.45|147.45|149.19|147.19|0
1642711360000|2022-01-20 20:42:40|149.45|147.45|148.02|146.02|149.45|147.45|148.02|146.02|0
1642711370000|2022-01-20 20:42:50|147.38|145.38|147.12|145.12|147.38|145.38|146.86|144.86|0
1642711380000|2022-01-20 20:43:00|146.86|144.86|146.79|144.79|147.12|145.12|146.79|144.79|0
1642711390000|2022-01-20 20:43:10|146.86|144.86|146.99|144.99|147.38|145.38|146.86|144.86|0
1642711400000|2022-01-20 20:43:20|147.12|145.12|147.5|145.5|147.7|145.7|147.12|145.12|0
1642711410000|2022-01-20 20:43:30|147.31|145.31|146.99|144.99|147.31|145.31|146.99|144.99|0
1642711420000|2022-01-20 20:43:40|147.38|145.38|147.76|145.76|147.76|145.76|147.25|145.25|0
1642711430000|2022-01-20 20:43:50|147.5|145.5|146.99|144.99|147.63|145.63|146.99|144.99|0
1642711440000|2022-01-20 20:44:00|146.6|144.6|146.34|144.34|146.6|144.6|146.34|144.34|0
1642711450000|2022-01-20 20:44:10|146.09|144.09|145.96|143.96|146.09|144.09|145.83|143.83|0
1642711460000|2022-01-20 20:44:20|145.83|143.83|146.02|144.02|146.09|144.09|145.83|143.83|0
1642711470000|2022-01-20 20:44:30|146.22|144.22|145.7|143.7|146.34|144.34|145.7|143.7|0
1642711480000|2022-01-20 20:44:40|145.83|143.83|145.7|143.7|145.83|143.83|145.7|143.7|0
1642711490000|2022-01-20 20:44:50|145.57|143.57|145.7|143.7|145.96|143.96|145.57|143.57|0
1642711500000|2022-01-20 20:45:00|145.57|143.57|145.06|143.06|145.57|143.57|145.06|143.06|0
1642711510000|2022-01-20 20:45:10|144.68|142.68|144.93|142.93|144.93|142.93|144.17|142.17|0
1642711520000|2022-01-20 20:45:20|144.81|142.81|144.81|142.81|145.06|143.06|144.81|142.81|0
1642711530000|2022-01-20 20:45:30|144.29|142.29|144.42|142.42|144.42|142.42|144.29|142.29|0
1642711540000|2022-01-20 20:45:40|143.91|141.91|144.68|142.68|144.68|142.68|143.79|141.79|0
1642711550000|2022-01-20 20:45:50|144.81|142.81|145.06|143.06|145.32|143.32|144.81|142.81|0
1642711560000|2022-01-20 20:46:00|144.42|142.42|144.87|142.87|144.87|142.87|144.42|142.42|0
1642711570000|2022-01-20 20:46:10|144.8|142.8|145.7|143.7|145.7|143.7|144.8|142.8|0
1642711580000|2022-01-20 20:46:20|145.83|143.83|145.96|143.96|146.6|144.6|145.83|143.83|0
1642711590000|2022-01-20 20:46:30|145.44|143.44|145.06|143.06|145.44|143.44|144.93|142.93|0
1642711600000|2022-01-20 20:46:40|144.8|142.8|144.29|142.29|144.8|142.8|144.17|142.17|0
1642711610000|2022-01-20 20:46:50|144.42|142.42|144.17|142.17|144.42|142.42|144.04|142.04|0
1642711620000|2022-01-20 20:47:00|141.94|139.94|145.6|143.6|145.6|143.6|141.81|139.81|0
1642711630000|2022-01-20 20:47:10|145.79|143.79|146.11|144.11|146.11|144.11|145.73|143.73|0
1642711640000|2022-01-20 20:47:20|144.82|142.82|144.19|142.19|144.82|142.82|144.19|142.19|0
1642711650000|2022-01-20 20:47:30|144.06|142.06|144.19|142.19|144.31|142.31|144.06|142.06|0
1642711660000|2022-01-20 20:47:40|144.31|142.31|143.93|141.93|144.44|142.44|143.93|141.93|0
1642711670000|2022-01-20 20:47:50|144.38|142.38|143.17|141.17|144.38|142.38|143.04|141.04|0
1642711680000|2022-01-20 20:48:00|142.79|140.79|143.8|141.8|143.8|141.8|142.79|140.79|0
1642711690000|2022-01-20 20:48:10|143.93|141.93|144.57|142.57|144.95|142.95|143.93|141.93|0
1642711700000|2022-01-20 20:48:20|144.19|142.19|143.3|141.3|144.19|142.19|143.3|141.3|0
1642711710000|2022-01-20 20:48:30|143.42|141.42|143.17|141.17|143.42|141.42|143.17|141.17|0
1642711720000|2022-01-20 20:48:40|142.66|140.66|142.66|140.66|142.66|140.66|142.54|140.54|0
1642711730000|2022-01-20 20:48:50|143.17|141.17|142.79|140.79|143.3|141.3|142.79|140.79|0
1642711740000|2022-01-20 20:49:00|142.66|140.66|142.54|140.54|142.66|140.66|142.54|140.54|0
1642711750000|2022-01-20 20:49:10|142.79|140.79|142.41|140.41|142.79|140.79|142.41|140.41|0
1642711760000|2022-01-20 20:49:20|141.78|139.78|141.78|139.78|141.78|139.78|141.65|139.65|0
1642711770000|2022-01-20 20:49:30|142.03|140.03|141.78|139.78|142.03|140.03|141.78|139.78|0
1642711780000|2022-01-20 20:49:40|141.65|139.65|141.9|139.9|141.9|139.9|141.65|139.65|0
1642711790000|2022-01-20 20:49:50|141.65|139.65|141.02|139.02|141.65|139.65|141.02|139.02|0
1642711800000|2022-01-20 20:50:00|140.77|138.77|140.77|138.77|141.15|139.15|139.64|137.64|0
1642711810000|2022-01-20 20:50:10|140.27|138.27|141.84|139.84|141.84|139.84|140.27|138.27|0
1642711820000|2022-01-20 20:50:20|141.78|139.78|142.03|140.03|142.53|140.53|141.78|139.78|0
1642711830000|2022-01-20 20:50:30|142.28|140.28|143.42|141.42|143.42|141.42|142.28|140.28|0
1642711840000|2022-01-20 20:50:40|142.91|140.91|142.41|140.41|143.04|141.04|142.41|140.41|0
1642711850000|2022-01-20 20:50:50|141.52|139.52|142.66|140.66|142.66|140.66|141.52|139.52|0
1642711860000|2022-01-20 20:51:00|142.79|140.79|143.29|141.29|143.55|141.55|142.66|140.66|0
1642711870000|2022-01-20 20:51:10|143.17|141.17|142.53|140.53|144.06|142.06|142.53|140.53|0
1642711880000|2022-01-20 20:51:20|142.15|140.15|142.66|140.66|142.66|140.66|142.15|140.15|0
1642711890000|2022-01-20 20:51:30|141.9|139.9|141.78|139.78|141.9|139.9|141.78|139.78|0
1642711900000|2022-01-20 20:51:40|142.15|140.15|142.41|140.41|142.53|140.53|142.15|140.15|0
1642711910000|2022-01-20 20:51:50|141.78|139.78|141.27|139.27|141.78|139.78|141.27|139.27|0
1642711920000|2022-01-20 20:52:00|141.02|139.02|140.77|138.77|141.78|139.78|140.77|138.77|0
1642711930000|2022-01-20 20:52:10|140.39|138.39|140.14|138.14|140.64|138.64|140.14|138.14|0
1642711940000|2022-01-20 20:52:20|140.02|138.02|139.64|137.64|140.02|138.02|139.27|137.27|0
1642711950000|2022-01-20 20:52:30|139.39|137.39|139.77|137.77|139.77|137.77|138.77|136.77|0
1642711960000|2022-01-20 20:52:40|139.52|137.52|139.02|137.02|139.52|137.52|139.02|137.02|0
1642711970000|2022-01-20 20:52:50|138.65|136.65|138.77|136.77|138.77|136.77|138.65|136.65|0
1642711980000|2022-01-20 20:53:00|138.4|136.4|137.9|135.9|138.4|136.4|137.9|135.9|0
1642711990000|2022-01-20 20:53:10|137.78|135.78|137.28|135.28|137.78|135.78|137.28|135.28|0
1642712000000|2022-01-20 20:53:20|137.53|135.53|137.53|135.53|137.78|135.78|137.53|135.53|0
1642712010000|2022-01-20 20:53:30|137.28|135.28|137.28|135.28|137.4|135.4|137.28|135.28|0
1642712020000|2022-01-20 20:53:40|137.03|135.03|137.53|135.53|137.53|135.53|136.91|134.91|0
1642712030000|2022-01-20 20:53:50|137.4|135.4|137.03|135.03|137.4|135.4|137.03|135.03|0
1642712040000|2022-01-20 20:54:00|136.79|134.79|136.17|134.17|136.79|134.79|136.17|134.17|0
1642712050000|2022-01-20 20:54:10|135.68|133.68|135.37|133.37|135.68|133.68|135.19|133.19|0
1642712060000|2022-01-20 20:54:20|135.56|133.56|135.43|133.43|135.56|133.56|135.43|133.43|0
1642712070000|2022-01-20 20:54:30|135.56|133.56|135.43|133.43|135.56|133.56|135.25|133.25|0
1642712080000|2022-01-20 20:54:40|135.19|133.19|135.07|133.07|135.19|133.19|135.07|133.07|0
1642712090000|2022-01-20 20:54:50|134.94|132.94|135.43|133.43|135.43|133.43|134.94|132.94|0
1642712100000|2022-01-20 20:55:00|135.19|133.19|134.94|132.94|135.19|133.19|133.97|131.97|0
1642712110000|2022-01-20 20:55:10|134.45|132.45|134.21|132.21|134.82|132.82|134.21|132.21|0
1642712120000|2022-01-20 20:55:20|133.85|131.85|132.87|130.87|133.85|131.85|132.87|130.87|0
1642712130000|2022-01-20 20:55:30|132.63|130.63|133.12|131.12|133.12|131.12|132.63|130.63|0
1642712140000|2022-01-20 20:55:40|133|131|132.51|130.51|133|131|132.51|130.51|0
1642712150000|2022-01-20 20:55:50|132.27|130.27|132.75|130.75|132.75|130.75|132.27|130.27|0
1642712160000|2022-01-20 20:56:00|133.97|131.97|133.24|131.24|133.97|131.97|132.99|130.99|0
1642712170000|2022-01-20 20:56:10|132.27|130.27|132.27|130.27|132.39|130.39|132.15|130.15|0
1642712180000|2022-01-20 20:56:20|133.36|131.36|132.63|130.63|133.36|131.36|132.51|130.51|0
1642712190000|2022-01-20 20:56:30|132.39|130.39|133.12|131.12|133.12|131.12|132.39|130.39|0
1642712200000|2022-01-20 20:56:40|133.24|131.24|133.48|131.48|133.48|131.48|132.87|130.87|0
1642712210000|2022-01-20 20:56:50|134.21|132.21|133.84|131.84|134.21|132.21|133.6|131.6|0
1642712220000|2022-01-20 20:57:00|130.22|128.22|134.56|132.56|134.56|132.56|130.22|128.22|0
1642712230000|2022-01-20 20:57:10|133.96|131.96|133.11|131.11|133.96|131.96|133.11|131.11|0
1642712240000|2022-01-20 20:57:20|133.23|131.23|133.83|131.83|133.83|131.83|133.23|131.23|0
1642712250000|2022-01-20 20:57:30|135|133|135.6|133.6|135.6|133.6|135|133|0
1642712260000|2022-01-20 20:57:40|135.73|133.73|136.46|134.46|136.95|134.95|135.73|133.73|0
1642712270000|2022-01-20 20:57:50|136.58|134.58|137.56|135.56|137.56|135.56|136.46|134.46|0
1642712280000|2022-01-20 20:58:00|137.19|135.19|137.93|135.93|137.93|135.93|136.95|134.95|0
1642712290000|2022-01-20 20:58:10|137.44|135.44|137.31|135.31|137.44|135.44|137.19|135.19|0
1642712300000|2022-01-20 20:58:20|137.07|135.07|136.7|134.7|137.07|135.07|136.7|134.7|0
1642712310000|2022-01-20 20:58:30|136.82|134.82|135.72|133.72|136.82|134.82|135.6|133.6|0
1642712320000|2022-01-20 20:58:40|135.42|133.42|135.48|133.48|135.6|133.6|135.42|133.42|0
1642712330000|2022-01-20 20:58:50|135.24|133.24|134.63|132.63|135.24|133.24|134.51|132.51|0
1642712340000|2022-01-20 20:59:00|134.75|132.75|134.51|132.51|134.87|132.87|134.51|132.51|0
1642712350000|2022-01-20 20:59:10|134.75|132.75|136.94|134.94|136.94|134.94|134.75|132.75|0
1642712360000|2022-01-20 20:59:20|137.44|135.44|139.04|137.04|139.04|137.04|137.44|135.44|0
1642712370000|2022-01-20 20:59:30|138.79|136.79|138.17|136.17|138.79|136.79|137.93|135.93|0
1642712380000|2022-01-20 20:59:40|138.79|136.79|137.8|135.8|138.79|136.79|137.8|135.8|0
1642712390000|2022-01-20 20:59:50|137.56|135.56|136.33|134.33|137.56|135.56|136.33|134.33|0
1642712400000|2022-01-20 21:00:00|136.09|134.09|136.45|134.45|137.19|135.19|136.09|134.09|0
1642712410000|2022-01-20 21:00:10|136.7|134.7|135.84|133.84|136.82|134.82|135.84|133.84|0
1642712420000|2022-01-20 21:00:20|136.09|134.09|135.36|133.36|136.09|134.09|135.36|133.36|0
1642712430000|2022-01-20 21:00:30|135.24|133.24|135.11|133.11|135.24|133.24|134.87|132.87|0
1642712440000|2022-01-20 21:00:40|134.63|132.63|135.11|133.11|135.36|133.36|134.63|132.63|0
1642712450000|2022-01-20 21:00:50|135.6|133.6|135.36|133.36|135.6|133.6|135.36|133.36|0
1642712460000|2022-01-20 21:01:00|136.58|134.58|135.72|133.72|136.58|134.58|135.72|133.72|0
1642712470000|2022-01-20 21:01:10|135.48|133.48|135.6|133.6|135.6|133.6|135.24|133.24|0
1642712480000|2022-01-20 21:01:20|136.33|134.33|135.36|133.36|136.33|134.33|135.36|133.36|0
1642712490000|2022-01-20 21:01:30|134.87|132.87|134.87|132.87|134.99|132.99|134.87|132.87|0
1642712500000|2022-01-20 21:01:40|134.99|132.99|135.24|133.24|135.84|133.84|134.99|132.99|0
1642712510000|2022-01-20 21:01:50|134.99|132.99|134.02|132.02|134.99|132.99|134.02|132.02|0
1642712520000|2022-01-20 21:02:00|133.66|131.66|134.39|132.39|134.51|132.51|133.54|131.54|0
1642712530000|2022-01-20 21:02:10|134.87|132.87|135.23|133.23|135.36|133.36|134.87|132.87|0
1642712540000|2022-01-20 21:02:20|134.99|132.99|134.63|132.63|135.23|133.23|134.63|132.63|0
1642712550000|2022-01-20 21:02:30|134.14|132.14|134.99|132.99|134.99|132.99|134.14|132.14|0
1642712560000|2022-01-20 21:02:40|134.39|132.39|135.11|133.11|135.11|133.11|134.26|132.26|0
1642712570000|2022-01-20 21:02:50|134.87|132.87|135.23|133.23|135.36|133.36|134.87|132.87|0
1642712580000|2022-01-20 21:03:00|135.36|133.36|134.75|132.75|135.36|133.36|134.75|132.75|0
1642712590000|2022-01-20 21:03:10|134.63|132.63|135.48|133.48|135.48|133.48|134.63|132.63|0
1642712600000|2022-01-20 21:03:20|134.63|132.63|134.51|132.51|134.75|132.75|134.51|132.51|0
1642712610000|2022-01-20 21:03:30|134.99|132.99|134.99|132.99|134.99|132.99|134.99|132.99|0
1642712620000|2022-01-20 21:03:40|133.22|131.22|132.86|130.86|133.22|131.22|132.62|130.62|0
1642712630000|2022-01-20 21:03:50|132.5|130.5|132.86|130.86|132.86|130.86|132.26|130.26|0
1642712640000|2022-01-20 21:04:00|132.26|130.26|132.38|130.38|132.98|130.98|132.26|130.26|0
1642712650000|2022-01-20 21:04:10|132.26|130.26|131.89|129.89|132.5|130.5|131.89|129.89|0
1642712660000|2022-01-20 21:04:20|131.77|129.77|132.13|130.13|132.25|130.25|131.77|129.77|0
1642712670000|2022-01-20 21:04:30|131.89|129.89|132.01|130.01|132.38|130.38|131.89|129.89|0
1642712680000|2022-01-20 21:04:40|132.38|130.38|131.77|129.77|132.38|130.38|131.77|129.77|0
1642712690000|2022-01-20 21:04:50|131.65|129.65|131.89|129.89|131.89|129.89|131.53|129.53|0
1642712700000|2022-01-20 21:05:00|132.13|130.13|133.71|131.71|133.71|131.71|132.13|130.13|0
1642712710000|2022-01-20 21:05:10|133.83|131.83|133.95|131.95|133.95|131.95|133.34|131.34|0
1642712720000|2022-01-20 21:05:20|134.19|132.19|134.43|132.43|134.56|132.56|134.19|132.19|0
1642712730000|2022-01-20 21:05:30|134.56|132.56|134.56|132.56|134.68|132.68|134.56|132.56|0
1642712740000|2022-01-20 21:05:40|134.68|132.68|135.29|133.29|135.53|133.53|134.68|132.68|0
1642712750000|2022-01-20 21:05:50|135.17|133.17|135.04|133.04|135.29|133.29|134.56|132.56|0
1642712760000|2022-01-20 21:06:00|135.17|133.17|135.04|133.04|135.17|133.17|134.92|132.92|0
1642712770000|2022-01-20 21:06:10|135.29|133.29|134.92|132.92|135.29|133.29|134.92|132.92|0
1642712780000|2022-01-20 21:06:20|134.8|132.8|134.8|132.8|134.8|132.8|134.43|132.43|0
1642712790000|2022-01-20 21:06:30|134.43|132.43|134.19|132.19|134.43|132.43|133.95|131.95|0
1642712800000|2022-01-20 21:06:40|134.07|132.07|134.07|132.07|134.19|132.19|133.82|131.82|0
1642712810000|2022-01-20 21:06:50|133.7|131.7|133.7|131.7|133.82|131.82|133.7|131.7|0
1642712820000|2022-01-20 21:07:00|133.95|131.95|133.76|131.76|133.95|131.95|133.7|131.7|0
1642712830000|2022-01-20 21:07:10|133.34|131.34|133.22|131.22|133.4|131.4|133.22|131.22|0
1642712840000|2022-01-20 21:07:20|133.1|131.1|133.34|131.34|133.34|131.34|133.1|131.1|0
1642712850000|2022-01-20 21:07:30|133.52|131.52|133.46|131.46|133.52|131.52|133.46|131.46|0
1642712860000|2022-01-20 21:07:40|133.22|131.22|133.1|131.1|133.22|131.22|132.98|130.98|0
1642712870000|2022-01-20 21:07:50|132.98|130.98|132.37|130.37|132.98|130.98|132.25|130.25|0
1642712880000|2022-01-20 21:08:00|132.61|130.61|132.43|130.43|132.61|130.61|132.19|130.19|0
1642712890000|2022-01-20 21:08:10|132.85|130.85|133.1|131.1|133.1|131.1|132.85|130.85|0
1642712900000|2022-01-20 21:08:20|133.58|131.58|133.1|131.1|133.58|131.58|132.98|130.98|0
1642712910000|2022-01-20 21:08:30|133.34|131.34|133.46|131.46|133.46|131.46|133.22|131.22|0
1642712920000|2022-01-20 21:08:40|133.34|131.34|133.1|131.1|133.34|131.34|132.85|130.85|0
1642712930000|2022-01-20 21:08:50|132.98|130.98|132.61|130.61|133.58|131.58|132.61|130.61|0
1642712940000|2022-01-20 21:09:00|133.1|131.1|133.7|131.7|133.7|131.7|133.1|131.1|0
1642712950000|2022-01-20 21:09:10|133.46|131.46|133.22|131.22|133.58|131.58|133.22|131.22|0
1642712960000|2022-01-20 21:09:20|133.46|131.46|133.58|131.58|133.82|131.82|133.34|131.34|0
1642712970000|2022-01-20 21:09:30|133.64|131.64|133.46|131.46|133.7|131.7|133.46|131.46|0
1642712980000|2022-01-20 21:09:40|133.34|131.34|133.22|131.22|133.46|131.46|133.22|131.22|0
1642712990000|2022-01-20 21:09:50|133.1|131.1|132.85|130.85|133.1|131.1|132.85|130.85|0
1642713000000|2022-01-20 21:10:00|132.73|130.73|134.06|132.06|134.06|132.06|132.73|130.73|0
1642713010000|2022-01-20 21:10:10|133.94|131.94|132.73|130.73|133.94|131.94|132.73|130.73|0
1642713020000|2022-01-20 21:10:20|132.97|130.97|132.37|130.37|132.97|130.97|132.37|130.37|0
1642713030000|2022-01-20 21:10:30|132.73|130.73|132.73|130.73|132.85|130.85|132.73|130.73|0
1642713040000|2022-01-20 21:10:40|132.85|130.85|132.73|130.73|132.97|130.97|132.73|130.73|0
1642713050000|2022-01-20 21:10:50|132.85|130.85|132.85|130.85|132.97|130.97|132.85|130.85|0
1642713060000|2022-01-20 21:11:00|132.73|130.73|132.85|130.85|132.97|130.97|132.73|130.73|0
1642713070000|2022-01-20 21:11:10|132.73|130.73|132.61|130.61|132.85|130.85|132.49|130.49|0
1642713080000|2022-01-20 21:11:20|132.37|130.37|133.09|131.09|133.09|131.09|132.37|130.37|0
1642713090000|2022-01-20 21:11:30|132.97|130.97|132.37|130.37|132.97|130.97|132.37|130.37|0
1642713100000|2022-01-20 21:11:40|132.25|130.25|132.25|130.25|132.25|130.25|132.13|130.13|0
1642713110000|2022-01-20 21:11:50|132.01|130.01|132.37|130.37|132.37|130.37|131.89|129.89|0
1642713120000|2022-01-20 21:12:00|132.13|130.13|132.37|130.37|132.37|130.37|132.13|130.13|0
1642713130000|2022-01-20 21:12:10|132.13|130.13|132.31|130.31|132.31|130.31|132.13|130.13|0
1642713140000|2022-01-20 21:12:20|132.25|130.25|132.13|130.13|132.25|130.25|132.13|130.13|0
1642713150000|2022-01-20 21:12:30|132.01|130.01|132.37|130.37|132.37|130.37|131.89|129.89|0
1642713160000|2022-01-20 21:12:40|132.49|130.49|132.49|130.49|132.49|130.49|132.37|130.37|0
1642713170000|2022-01-20 21:12:50|132.37|130.37|132.37|130.37|132.37|130.37|132.25|130.25|0
1642713180000|2022-01-20 21:13:00|132.13|130.13|132.13|130.13|132.25|130.25|132.13|130.13|0
1642713190000|2022-01-20 21:13:10|132.37|130.37|132.85|130.85|132.85|130.85|132.37|130.37|0
1642713200000|2022-01-20 21:13:20|132.97|130.97|132.73|130.73|133.21|131.21|132.73|130.73|0
1642713210000|2022-01-20 21:13:30|132.97|130.97|133.09|131.09|133.09|131.09|132.97|130.97|0
1642713220000|2022-01-20 21:13:40|133.21|131.21|132.13|130.13|133.21|131.21|132.13|130.13|0
1642713230000|2022-01-20 21:13:50|131.89|129.89|131.4|129.4|131.89|129.89|131.4|129.4|0
1642713240000|2022-01-20 21:14:00|131.16|129.16|131.16|129.16|131.16|129.16|131.04|129.04|0
1642713250000|2022-01-20 21:14:10|131.4|129.4|131.52|129.52|132.01|130.01|131.4|129.4|0
1642713260000|2022-01-20 21:14:20|131.76|129.76|131.4|129.4|131.88|129.88|131.4|129.4|0
1642713270000|2022-01-20 21:14:30|131.64|129.64|131.88|129.88|131.88|129.88|131.64|129.64|0
1642713280000|2022-01-20 21:14:40|131.76|129.76|132|130|132|130|131.76|129.76|0
1642713290000|2022-01-20 21:14:50|131.88|129.88|131.52|129.52|131.88|129.88|131.52|129.52|0
1642713320000|2022-01-20 21:15:20|131.7|129.1|131.46|128.86|131.7|129.1|131.46|128.86|0
1642713330000|2022-01-20 21:15:30|131.34|128.74|131.34|128.74|131.34|128.74|131.34|128.74|0
1642713340000|2022-01-20 21:15:40|131.28|128.68|131.22|128.62|131.28|128.68|131.22|128.62|0
1642713350000|2022-01-20 21:15:50|131.34|128.74|131.46|128.86|131.46|128.86|131.34|128.74|0
1642713360000|2022-01-20 21:16:00|131.34|128.74|131.7|129.1|131.7|129.1|131.34|128.74|0
1642713370000|2022-01-20 21:16:10|131.58|128.98|131.46|128.86|131.58|128.98|131.46|128.86|0
1642713380000|2022-01-20 21:16:20|131.58|128.98|131.58|128.98|131.58|128.98|131.52|128.92|0
1642713390000|2022-01-20 21:16:30|131.1|128.5|130.92|128.32|131.1|128.5|130.74|128.14|0
1642713400000|2022-01-20 21:16:40|130.98|128.38|131.16|128.56|131.22|128.62|130.98|128.38|0
1642713410000|2022-01-20 21:16:50|131.46|128.86|131.1|128.5|131.46|128.86|131.1|128.5|0
1642713420000|2022-01-20 21:17:00|131.34|128.74|131.34|128.74|131.34|128.74|131.1|128.5|0
1642713430000|2022-01-20 21:17:10|131.7|129.1|132.54|129.94|132.54|129.94|131.7|129.1|0
1642713440000|2022-01-20 21:17:20|132.3|129.7|131.76|129.16|132.3|129.7|131.76|129.16|0
1642713450000|2022-01-20 21:17:30|131.82|129.22|132.42|129.82|132.42|129.82|131.82|129.22|0
1642713460000|2022-01-20 21:17:40|132.66|130.06|132.6|130|132.66|130.06|132.42|129.82|0
1642713470000|2022-01-20 21:17:50|132.54|129.94|132.42|129.82|132.54|129.94|132.42|129.82|0
1642713480000|2022-01-20 21:18:00|132.3|129.7|132.3|129.7|132.42|129.82|132.3|129.7|0
1642713490000|2022-01-20 21:18:10|132.18|129.58|131.94|129.34|132.18|129.58|131.94|129.34|0
1642713500000|2022-01-20 21:18:20|132.06|129.46|132.6|130|132.6|130|132.06|129.46|0
1642713510000|2022-01-20 21:18:30|132.54|129.94|132.9|130.3|132.9|130.3|132.54|129.94|0
1642713520000|2022-01-20 21:18:40|133.15|130.55|133.02|130.42|133.15|130.55|133.02|130.42|0
1642713530000|2022-01-20 21:18:50|132.9|130.3|132.42|129.82|132.9|130.3|132.3|129.7|0
1642713540000|2022-01-20 21:19:00|132.36|129.76|132.06|129.46|132.36|129.76|132.06|129.46|0
1642713550000|2022-01-20 21:19:10|132.18|129.58|132.54|129.94|132.54|129.94|132.18|129.58|0
1642713560000|2022-01-20 21:19:20|132.42|129.82|132.54|129.94|132.54|129.94|132.3|129.7|0
1642713570000|2022-01-20 21:19:30|132.66|130.06|132.78|130.18|132.78|130.18|132.66|130.06|0
1642713580000|2022-01-20 21:19:40|132.9|130.3|132.9|130.3|133.02|130.42|132.9|130.3|0
1642713590000|2022-01-20 21:19:50|132.78|130.18|132.54|129.94|132.78|130.18|132.54|129.94|0
1642713600000|2022-01-20 21:20:00|132.3|129.7|132.42|129.82|132.42|129.82|132.3|129.7|0
1642713610000|2022-01-20 21:20:10|132.54|129.94|132.42|129.82|132.54|129.94|132.42|129.82|0
1642713620000|2022-01-20 21:20:20|132.3|129.7|132.48|129.88|132.48|129.88|132.3|129.7|0
1642713630000|2022-01-20 21:20:30|132.66|130.06|132.66|130.06|132.66|130.06|132.54|129.94|0
1642713640000|2022-01-20 21:20:40|132.54|129.94|132.3|129.7|132.54|129.94|132.3|129.7|0
1642713650000|2022-01-20 21:20:50|132.54|129.94|132.18|129.58|132.54|129.94|132.18|129.58|0
1642713660000|2022-01-20 21:21:00|132.06|129.46|131.46|128.86|132.06|129.46|131.46|128.86|0
1642713670000|2022-01-20 21:21:10|131.58|128.98|131.94|129.34|131.94|129.34|131.58|128.98|0
1642713680000|2022-01-20 21:21:20|132.06|129.46|131.82|129.22|132.06|129.46|131.82|129.22|0
1642713690000|2022-01-20 21:21:30|131.76|129.16|131.7|129.1|131.82|129.22|131.7|129.1|0
1642713700000|2022-01-20 21:21:40|131.34|128.74|130.98|128.38|131.46|128.86|130.92|128.32|0
1642713710000|2022-01-20 21:21:50|130.86|128.26|130.74|128.14|130.86|128.26|130.62|128.02|0
1642713720000|2022-01-20 21:22:00|131.1|128.5|131.51|128.91|131.51|128.91|131.1|128.5|0
1642713730000|2022-01-20 21:22:10|131.22|128.62|131.04|128.44|131.22|128.62|130.98|128.38|0
1642713740000|2022-01-20 21:22:20|131.34|128.74|131.34|128.74|131.34|128.74|131.16|128.56|0
1642713750000|2022-01-20 21:22:30|131.27|128.67|131.46|128.86|131.46|128.86|131.22|128.62|0
1642713760000|2022-01-20 21:22:40|131.58|128.98|131.34|128.74|131.58|128.98|131.1|128.5|0
1642713770000|2022-01-20 21:22:50|131.22|128.62|131.34|128.74|131.34|128.74|131.22|128.62|0
1642713780000|2022-01-20 21:23:00|131.15|128.55|130.86|128.26|131.15|128.55|130.86|128.26|0
1642713790000|2022-01-20 21:23:10|130.74|128.14|130.98|128.38|130.98|128.38|130.74|128.14|0
1642713800000|2022-01-20 21:23:20|131.15|128.55|130.62|128.02|131.27|128.67|130.62|128.02|0
1642713810000|2022-01-20 21:23:30|130.5|127.9|130.5|127.9|130.5|127.9|130.32|127.72|0
1642713820000|2022-01-20 21:23:40|130.62|128.02|130.5|127.9|130.62|128.02|130.5|127.9|0
1642713830000|2022-01-20 21:23:50|130.56|127.96|130.62|128.02|130.68|128.08|130.56|127.96|0
1642713840000|2022-01-20 21:24:00|130.56|127.96|130.62|128.02|130.74|128.14|130.56|127.96|0
1642713850000|2022-01-20 21:24:10|130.68|128.08|130.2|127.6|130.68|128.08|130.2|127.6|0
1642713860000|2022-01-20 21:24:20|129.66|127.06|130.14|127.54|130.14|127.54|129.66|127.06|0
1642713870000|2022-01-20 21:24:30|129.9|127.3|129.66|127.06|130.02|127.42|129.66|127.06|0
1642713880000|2022-01-20 21:24:40|129.78|127.18|129.9|127.3|129.9|127.3|129.78|127.18|0
1642713890000|2022-01-20 21:24:50|130.02|127.42|130.02|127.42|130.26|127.66|130.02|127.42|0
1642713900000|2022-01-20 21:25:00|130.08|127.48|130.02|127.42|130.08|127.48|130.02|127.42|0
1642713910000|2022-01-20 21:25:10|129.9|127.3|130.02|127.42|130.02|127.42|129.78|127.18|0
1642713920000|2022-01-20 21:25:20|130.14|127.54|130.02|127.42|130.14|127.54|129.96|127.36|0
1642713930000|2022-01-20 21:25:30|130.26|127.66|130.5|127.9|130.5|127.9|130.14|127.54|0
1642713940000|2022-01-20 21:25:40|130.44|127.84|130.86|128.26|130.86|128.26|130.44|127.84|0
1642713950000|2022-01-20 21:25:50|130.97|128.37|131.21|128.61|131.21|128.61|130.97|128.37|0
1642713960000|2022-01-20 21:26:00|131.45|128.85|131.69|129.09|131.75|129.15|131.45|128.85|0
1642713970000|2022-01-20 21:26:10|131.27|128.67|131.45|128.85|131.45|128.85|131.21|128.61|0
1642713980000|2022-01-20 21:26:20|131.21|128.61|131.33|128.73|131.45|128.85|131.21|128.61|0
1642713990000|2022-01-20 21:26:30|131.57|128.97|131.51|128.91|131.57|128.97|131.51|128.91|0
1642714000000|2022-01-20 21:26:40|131.33|128.73|131.03|128.43|131.33|128.73|131.03|128.43|0
1642714010000|2022-01-20 21:26:50|130.85|128.25|130.67|128.07|130.91|128.31|130.67|128.07|0
1642714020000|2022-01-20 21:27:00|130.62|128.02|129.96|127.36|130.62|128.02|129.96|127.36|0
1642714030000|2022-01-20 21:27:10|130.2|127.6|130.2|127.6|130.2|127.6|130.02|127.42|0
1642714040000|2022-01-20 21:27:20|130.26|127.66|130.79|128.19|130.79|128.19|130.26|127.66|0
1642714050000|2022-01-20 21:27:30|130.85|128.25|130.79|128.19|130.85|128.25|130.67|128.07|0
1642714060000|2022-01-20 21:27:40|130.85|128.25|130.31|127.71|130.85|128.25|130.31|127.71|0
1642714070000|2022-01-20 21:27:50|130.5|127.9|130.5|127.9|130.5|127.9|130.5|127.9|0
1642714080000|2022-01-20 21:28:00|130.55|127.95|130.38|127.78|130.55|127.95|130.38|127.78|0
1642714090000|2022-01-20 21:28:10|130.26|127.66|130.14|127.54|130.26|127.66|130.14|127.54|0
1642714100000|2022-01-20 21:28:20|130.19|127.59|130.31|127.71|130.38|127.78|130.19|127.59|0
1642714110000|2022-01-20 21:28:30|130.26|127.66|130.14|127.54|130.31|127.71|130.14|127.54|0
1642714120000|2022-01-20 21:28:40|130.07|127.47|128.71|126.11|130.07|127.47|128.71|126.11|0
1642714130000|2022-01-20 21:28:50|127.06|124.46|127.41|124.81|127.65|125.05|127.06|124.46|0
1642714140000|2022-01-20 21:29:00|127.24|124.64|127.71|125.11|127.71|125.11|127.24|124.64|0
1642714150000|2022-01-20 21:29:10|127.65|125.05|127.77|125.17|127.88|125.28|127.41|124.81|0
1642714160000|2022-01-20 21:29:20|127.18|124.58|127|124.4|127.18|124.58|126.94|124.34|0
1642714170000|2022-01-20 21:29:30|126.77|124.17|127.41|124.81|127.47|124.87|126.77|124.17|0
1642714180000|2022-01-20 21:29:40|127.35|124.75|126.94|124.34|127.35|124.75|126.94|124.34|0
1642714190000|2022-01-20 21:29:50|126.53|123.93|126.36|123.76|126.59|123.99|126.36|123.76|0
1642714200000|2022-01-20 21:30:00|126.3|123.7|125.54|122.94|126.3|123.7|125.48|122.88|0
1642714210000|2022-01-20 21:30:10|125.66|123.06|125.54|122.94|125.77|123.17|125.42|122.82|0
1642714220000|2022-01-20 21:30:20|125.42|122.82|125.08|122.48|125.54|122.94|125.08|122.48|0
1642714230000|2022-01-20 21:30:30|124.49|121.89|125.19|122.59|125.19|122.59|124.49|121.89|0
1642714240000|2022-01-20 21:30:40|125.07|122.47|125.31|122.71|125.31|122.71|124.84|122.24|0
1642714250000|2022-01-20 21:30:50|125.19|122.59|124.96|122.36|125.19|122.59|124.84|122.24|0
1642714260000|2022-01-20 21:31:00|125.13|122.53|125.48|122.88|125.48|122.88|124.84|122.24|0
1642714270000|2022-01-20 21:31:10|125.66|123.06|125.77|123.17|125.77|123.17|125.66|123.06|0
1642714280000|2022-01-20 21:31:20|125.89|123.29|125.66|123.06|125.89|123.29|125.66|123.06|0
1642714290000|2022-01-20 21:31:30|125.31|122.71|125.66|123.06|125.66|123.06|125.31|122.71|0
1642714300000|2022-01-20 21:31:40|125.31|122.71|125.31|122.71|125.31|122.71|125.13|122.53|0
1642714310000|2022-01-20 21:31:50|125.42|122.82|125.31|122.71|125.42|122.82|125.31|122.71|0
1642714320000|2022-01-20 21:32:00|125.77|123.17|125.54|122.94|125.77|123.17|125.54|122.94|0
1642714330000|2022-01-20 21:32:10|125.66|123.06|126.06|123.46|126.06|123.46|125.66|123.06|0
1642714340000|2022-01-20 21:32:20|126.01|123.41|126.59|123.99|126.59|123.99|126.01|123.41|0
1642714350000|2022-01-20 21:32:30|126.71|124.11|126.65|124.05|126.82|124.22|126.65|124.05|0
1642714360000|2022-01-20 21:32:40|126.82|124.22|126.24|123.64|126.82|124.22|126.24|123.64|0
1642714370000|2022-01-20 21:32:50|126.18|123.58|125.89|123.29|126.18|123.58|125.89|123.29|0
1642714380000|2022-01-20 21:33:00|126.06|123.46|125.77|123.17|126.06|123.46|125.77|123.17|0
1642714390000|2022-01-20 21:33:10|125.89|123.29|125.83|123.23|125.89|123.29|125.77|123.17|0
1642714400000|2022-01-20 21:33:20|125.89|123.29|126.35|123.75|126.35|123.75|125.89|123.29|0
1642714410000|2022-01-20 21:33:30|126.47|123.87|126.35|123.75|126.47|123.87|126.35|123.75|0
1642714420000|2022-01-20 21:33:40|126.47|123.87|126.59|123.99|126.59|123.99|126.47|123.87|0
1642714430000|2022-01-20 21:33:50|126.47|123.87|126.35|123.75|126.47|123.87|126.35|123.75|0
1642714440000|2022-01-20 21:34:00|126.82|124.22|126.94|124.34|126.94|124.34|126.82|124.22|0
1642714450000|2022-01-20 21:34:10|126.82|124.22|126.82|124.22|126.82|124.22|126.71|124.11|0
1642714460000|2022-01-20 21:34:20|126.94|124.34|126.82|124.22|127.06|124.46|126.82|124.22|0
1642714470000|2022-01-20 21:34:30|127.17|124.57|126.94|124.34|127.17|124.57|126.94|124.34|0
1642714480000|2022-01-20 21:34:40|126.82|124.22|127.17|124.57|127.17|124.57|126.82|124.22|0
1642714490000|2022-01-20 21:34:50|127.29|124.69|127.41|124.81|127.41|124.81|127.29|124.69|0
1642714500000|2022-01-20 21:35:00|127.17|124.57|126.7|124.1|127.17|124.57|126.7|124.1|0
1642714510000|2022-01-20 21:35:10|126.94|124.34|127.06|124.46|127.06|124.46|126.94|124.34|0
1642714520000|2022-01-20 21:35:20|127.17|124.57|127.29|124.69|127.41|124.81|127.17|124.57|0
1642714530000|2022-01-20 21:35:30|127.17|124.57|126.82|124.22|127.17|124.57|126.82|124.22|0
1642714540000|2022-01-20 21:35:40|126.88|124.28|127.06|124.46|127.06|124.46|126.88|124.28|0
1642714550000|2022-01-20 21:35:50|126.94|124.34|126.82|124.22|126.94|124.34|126.7|124.1|0
1642714560000|2022-01-20 21:36:00|126.7|124.1|126.7|124.1|126.7|124.1|126.7|124.1|0
1642714570000|2022-01-20 21:36:10|126.82|124.22|126.7|124.1|126.82|124.22|126.7|124.1|0
1642714580000|2022-01-20 21:36:20|126.59|123.99|126.47|123.87|126.59|123.99|126.47|123.87|0
1642714590000|2022-01-20 21:36:30|125.88|123.28|125.88|123.28|125.88|123.28|125.47|122.87|0
1642714600000|2022-01-20 21:36:40|125.65|123.05|125.65|123.05|125.65|123.05|125.65|123.05|0
1642714610000|2022-01-20 21:36:50|125.77|123.17|126.06|123.46|126.06|123.46|125.77|123.17|0
1642714620000|2022-01-20 21:37:00|126|123.4|125.88|123.28|126|123.4|125.77|123.17|0
1642714630000|2022-01-20 21:37:10|125.77|123.17|125.19|122.59|125.77|123.17|125.19|122.59|0
1642714640000|2022-01-20 21:37:20|125.12|122.52|125.42|122.82|125.42|122.82|125.12|122.52|0
1642714650000|2022-01-20 21:37:30|125.47|122.87|126|123.4|126|123.4|125.47|122.87|0
1642714660000|2022-01-20 21:37:40|125.88|123.28|125.53|122.93|125.88|123.28|125.53|122.93|0
1642714670000|2022-01-20 21:37:50|125.42|122.82|124.95|122.35|125.42|122.82|124.95|122.35|0
1642714680000|2022-01-20 21:38:00|125.12|122.52|125.36|122.76|125.42|122.82|125.12|122.52|0
1642714690000|2022-01-20 21:38:10|125.3|122.7|125.3|122.7|125.65|123.05|125.3|122.7|0
1642714700000|2022-01-20 21:38:20|125.42|122.82|125.65|123.05|125.65|123.05|125.3|122.7|0
1642714710000|2022-01-20 21:38:30|125.53|122.93|125.42|122.82|125.53|122.93|125.3|122.7|0
1642714720000|2022-01-20 21:38:40|125.3|122.7|125.53|122.93|125.59|122.99|125.3|122.7|0
1642714730000|2022-01-20 21:38:50|125.36|122.76|125.65|123.05|125.77|123.17|125.36|122.76|0
1642714740000|2022-01-20 21:39:00|125.77|123.17|125.07|122.47|125.77|123.17|125.07|122.47|0
1642714750000|2022-01-20 21:39:10|124.54|121.94|124.37|121.77|124.6|122|124.37|121.77|0
1642714760000|2022-01-20 21:39:20|124.77|122.17|124.66|122.06|124.77|122.17|124.66|122.06|0
1642714770000|2022-01-20 21:39:30|124.83|122.23|124.6|122|124.83|122.23|124.6|122|0
1642714780000|2022-01-20 21:39:40|124.49|121.89|124.72|122.12|124.72|122.12|124.49|121.89|0
1642714790000|2022-01-20 21:39:50|124.83|122.23|124.49|121.89|124.83|122.23|124.49|121.89|0
1642714800000|2022-01-20 21:40:00|124.14|121.54|124.37|121.77|124.37|121.77|124.08|121.48|0
1642714810000|2022-01-20 21:40:10|124.14|121.54|124.49|121.89|124.49|121.89|124.14|121.54|0
1642714820000|2022-01-20 21:40:20|124.66|122.06|124.77|122.17|124.77|122.17|124.66|122.06|0
1642714830000|2022-01-20 21:40:30|124.66|122.06|124.49|121.89|124.66|122.06|124.49|121.89|0
1642714840000|2022-01-20 21:40:40|124.83|122.23|124.72|122.12|124.83|122.23|124.72|122.12|0
1642714850000|2022-01-20 21:40:50|124.49|121.89|124.25|121.65|124.49|121.89|124.25|121.65|0
1642714860000|2022-01-20 21:41:00|124.14|121.54|123.79|121.19|124.14|121.54|123.56|120.96|0
1642714870000|2022-01-20 21:41:10|123.68|121.08|123.91|121.31|123.91|121.31|123.68|121.08|0
1642714880000|2022-01-20 21:41:20|123.96|121.36|123.91|121.31|123.96|121.36|123.91|121.31|0
1642714890000|2022-01-20 21:41:30|123.68|121.08|123.56|120.96|123.68|121.08|123.56|120.96|0
1642714900000|2022-01-20 21:41:40|123.44|120.84|123.1|120.5|123.44|120.84|122.98|120.38|0
1642714910000|2022-01-20 21:41:50|123.33|120.73|123.79|121.19|123.79|121.19|123.33|120.73|0
1642714920000|2022-01-20 21:42:00|123.68|121.08|123.1|120.5|123.68|121.08|123.1|120.5|0
1642714930000|2022-01-20 21:42:10|123.33|120.73|123.1|120.5|123.33|120.73|122.98|120.38|0
1642714940000|2022-01-20 21:42:20|123.15|120.55|122.98|120.38|123.15|120.55|122.98|120.38|0
1642714950000|2022-01-20 21:42:30|122.87|120.27|122.41|119.81|122.87|120.27|122.41|119.81|0
1642714960000|2022-01-20 21:42:40|122.29|119.69|121.72|119.12|122.29|119.69|121.72|119.12|0
1642714970000|2022-01-20 21:42:50|121.61|119.01|120.58|117.98|121.61|119.01|120.58|117.98|0
1642714980000|2022-01-20 21:43:00|120.98|118.38|120.13|117.53|120.98|118.38|120.13|117.53|0
1642714990000|2022-01-20 21:43:10|120.18|117.58|120.47|117.87|120.47|117.87|120.18|117.58|0
1642715000000|2022-01-20 21:43:20|120.64|118.04|119.79|117.19|120.64|118.04|119.79|117.19|0
1642715010000|2022-01-20 21:43:30|119.62|117.02|118.55|115.95|119.62|117.02|118.55|115.95|0
1642715020000|2022-01-20 21:43:40|118.77|116.17|118.38|115.78|118.77|116.17|118.38|115.78|0
1642715030000|2022-01-20 21:43:50|118.66|116.06|120.13|117.53|120.13|117.53|118.66|116.06|0
1642715040000|2022-01-20 21:44:00|120.47|117.87|120.92|118.32|120.92|118.32|120.47|117.87|0
1642715050000|2022-01-20 21:44:10|120.81|118.21|120.36|117.76|120.92|118.32|120.36|117.76|0
1642715060000|2022-01-20 21:44:20|120.81|118.21|121.43|118.83|121.43|118.83|120.81|118.21|0
1642715070000|2022-01-20 21:44:30|121.61|119.01|121.15|118.55|121.89|119.29|121.15|118.55|0
1642715080000|2022-01-20 21:44:40|121.26|118.66|121.21|118.61|121.26|118.66|121.09|118.49|0
1642715090000|2022-01-20 21:44:50|121.32|118.72|121.95|119.35|121.95|119.35|121.32|118.72|0
1642715100000|2022-01-20 21:45:00|121.61|119.01|121.61|119.01|121.61|119.01|121.61|119.01|0
1642715110000|2022-01-20 21:45:10|121.38|118.78|120.92|118.32|121.38|118.78|120.92|118.32|0
1642715120000|2022-01-20 21:45:20|121.09|118.49|121.09|118.49|121.15|118.55|121.09|118.49|0
1642715130000|2022-01-20 21:45:30|121.32|118.72|120.69|118.09|121.32|118.72|120.69|118.09|0
1642715140000|2022-01-20 21:45:40|120.92|118.32|120.81|118.21|120.98|118.38|120.81|118.21|0
1642715150000|2022-01-20 21:45:50|120.86|118.26|120.86|118.26|120.86|118.26|120.86|118.26|0
1642715160000|2022-01-20 21:46:00|121.38|118.78|121.43|118.83|121.61|119.01|121.38|118.78|0
1642715170000|2022-01-20 21:46:10|121.38|118.78|121.38|118.78|121.38|118.78|121.15|118.55|0
1642715180000|2022-01-20 21:46:20|121.15|118.55|121.15|118.55|121.15|118.55|121.04|118.44|0
1642715190000|2022-01-20 21:46:30|121.26|118.66|121.26|118.66|121.26|118.66|121.26|118.66|0
1642715200000|2022-01-20 21:46:40|121.38|118.78|121.49|118.89|121.61|119.01|121.38|118.78|0
1642715210000|2022-01-20 21:46:50|121.6|119|121.49|118.89|121.6|119|121.49|118.89|0
1642715220000|2022-01-20 21:47:00|121.6|119|121.38|118.78|121.6|119|121.38|118.78|0
1642715230000|2022-01-20 21:47:10|121.49|118.89|122.41|119.81|122.41|119.81|121.49|118.89|0
1642715240000|2022-01-20 21:47:20|122.18|119.58|121.83|119.23|122.18|119.58|121.83|119.23|0
1642715250000|2022-01-20 21:47:30|121.95|119.35|121.83|119.23|121.95|119.35|121.83|119.23|0
1642715260000|2022-01-20 21:47:40|121.54|118.94|121.83|119.23|121.83|119.23|121.54|118.94|0
1642715270000|2022-01-20 21:47:50|121.95|119.35|122.12|119.52|122.12|119.52|121.95|119.35|0
1642715280000|2022-01-20 21:48:00|122.18|119.58|121.72|119.12|122.29|119.69|121.72|119.12|0
1642715290000|2022-01-20 21:48:10|122.06|119.46|122.12|119.52|122.18|119.58|122.06|119.46|0
1642715300000|2022-01-20 21:48:20|122.06|119.46|121.95|119.35|122.06|119.46|121.83|119.23|0
1642715310000|2022-01-20 21:48:30|121.83|119.23|122.06|119.46|122.06|119.46|121.77|119.17|0
1642715320000|2022-01-20 21:48:40|122|119.4|122.4|119.8|122.4|119.8|122|119.4|0
1642715330000|2022-01-20 21:48:50|122.52|119.92|122.63|120.03|122.63|120.03|122.52|119.92|0
1642715340000|2022-01-20 21:49:00|122.75|120.15|122.57|119.97|122.75|120.15|122.57|119.97|0
1642715350000|2022-01-20 21:49:10|122.4|119.8|121.72|119.12|122.4|119.8|121.72|119.12|0
1642715360000|2022-01-20 21:49:20|121.15|118.55|120.75|118.15|121.15|118.55|120.69|118.09|0
1642715370000|2022-01-20 21:49:30|120.81|118.21|121.03|118.43|121.15|118.55|120.81|118.21|0
1642715380000|2022-01-20 21:49:40|121.26|118.66|121.66|119.06|121.66|119.06|121.26|118.66|0
1642715390000|2022-01-20 21:49:50|121.6|119|120.69|118.09|121.6|119|120.69|118.09|0
1642715400000|2022-01-20 21:50:00|120.06|117.46|119.78|117.18|120.29|117.69|119.78|117.18|0
1642715410000|2022-01-20 21:50:10|119.95|117.35|120.69|118.09|120.69|118.09|119.95|117.35|0
1642715420000|2022-01-20 21:50:20|120.4|117.8|120.4|117.8|120.4|117.8|120.4|117.8|0
1642715430000|2022-01-20 21:50:30|120.46|117.86|121.43|118.83|121.43|118.83|120.46|117.86|0
1642715440000|2022-01-20 21:50:40|121.72|119.12|121.66|119.06|121.72|119.12|121.66|119.06|0
1642715450000|2022-01-20 21:50:50|122.17|119.57|122.29|119.69|122.29|119.69|122.11|119.51|0
1642715460000|2022-01-20 21:51:00|122.34|119.74|122.63|120.03|122.63|120.03|122.34|119.74|0
1642715470000|2022-01-20 21:51:10|122.4|119.8|122.34|119.74|122.4|119.8|122.17|119.57|0
1642715480000|2022-01-20 21:51:20|122.52|119.92|122.57|119.97|122.57|119.97|122.46|119.86|0
1642715490000|2022-01-20 21:51:30|122.86|120.26|122.98|120.38|122.98|120.38|122.86|120.26|0
1642715500000|2022-01-20 21:51:40|122.75|120.15|122.8|120.2|122.8|120.2|122.75|120.15|0
1642715510000|2022-01-20 21:51:50|122.63|120.03|122.63|120.03|122.69|120.09|122.57|119.97|0
1642715520000|2022-01-20 21:52:00|122.69|120.09|122.98|120.38|122.98|120.38|122.69|120.09|0
1642715530000|2022-01-20 21:52:10|123.09|120.49|122.97|120.37|123.09|120.49|122.97|120.37|0
1642715540000|2022-01-20 21:52:20|122.8|120.2|122.8|120.2|122.86|120.26|122.75|120.15|0
1642715550000|2022-01-20 21:52:30|122.74|120.14|122.91|120.31|122.91|120.31|122.63|120.03|0
1642715560000|2022-01-20 21:52:40|122.97|120.37|122.86|120.26|122.97|120.37|122.63|120.03|0
1642715570000|2022-01-20 21:52:50|122.97|120.37|123.32|120.72|123.32|120.72|122.97|120.37|0
1642715580000|2022-01-20 21:53:00|123.67|121.07|124.07|121.47|124.24|121.64|123.67|121.07|0
1642715590000|2022-01-20 21:53:10|124.24|121.64|124.59|121.99|124.59|121.99|124.24|121.64|0
1642715600000|2022-01-20 21:53:20|124.47|121.87|125.29|122.69|125.29|122.69|124.47|121.87|0
1642715610000|2022-01-20 21:53:30|124.88|122.28|124.94|122.34|124.99|122.39|124.76|122.16|0
1642715620000|2022-01-20 21:53:40|124.99|122.39|125.17|122.57|125.17|122.57|124.99|122.39|0
1642715630000|2022-01-20 21:53:50|125.29|122.69|125.46|122.86|125.46|122.86|125.29|122.69|0
1642715640000|2022-01-20 21:54:00|125.34|122.74|125.87|123.27|125.87|123.27|125.29|122.69|0
1642715650000|2022-01-20 21:54:10|125.75|123.15|125.87|123.27|126.1|123.5|125.75|123.15|0
1642715660000|2022-01-20 21:54:20|125.99|123.39|125.92|123.32|125.99|123.39|125.92|123.32|0
1642715670000|2022-01-20 21:54:30|126.1|123.5|126.22|123.62|126.22|123.62|126.1|123.5|0
1642715680000|2022-01-20 21:54:40|126.34|123.74|126.92|124.32|126.92|124.32|126.34|123.74|0
1642715690000|2022-01-20 21:54:50|126.8|124.2|126.8|124.2|126.8|124.2|126.8|124.2|0
1642715700000|2022-01-20 21:55:00|126.86|124.26|127.04|124.44|127.04|124.44|126.86|124.26|0
1642715710000|2022-01-20 21:55:10|127.27|124.67|127.33|124.73|127.39|124.79|127.27|124.67|0
1642715720000|2022-01-20 21:55:20|127.27|124.67|127.16|124.56|127.27|124.67|127.16|124.56|0
1642715730000|2022-01-20 21:55:30|127.39|124.79|127.56|124.96|127.56|124.96|127.39|124.79|0
1642715740000|2022-01-20 21:55:40|127.63|125.03|127.86|125.26|127.86|125.26|127.63|125.03|0
1642715750000|2022-01-20 21:55:50|127.92|125.32|127.98|125.38|127.98|125.38|127.92|125.32|0
1642715760000|2022-01-20 21:56:00|128.04|125.44|127.86|125.26|128.04|125.44|127.86|125.26|0
1642715770000|2022-01-20 21:56:10|127.98|125.38|128.1|125.5|128.1|125.5|127.8|125.2|0
1642715780000|2022-01-20 21:56:20|128.21|125.61|128.21|125.61|128.33|125.73|128.21|125.61|0
1642715790000|2022-01-20 21:56:30|128.33|125.73|128.33|125.73|128.45|125.85|128.21|125.61|0
1642715800000|2022-01-20 21:56:40|128.1|125.5|128.1|125.5|128.15|125.55|128.1|125.5|0
1642715810000|2022-01-20 21:56:50|127.92|125.32|127.8|125.2|127.92|125.32|127.45|124.85|0
1642715820000|2022-01-20 21:57:00|127.62|125.02|128.21|125.61|128.57|125.97|127.62|125.02|0
1642715830000|2022-01-20 21:57:10|128.1|125.5|128.27|125.67|128.27|125.67|128.1|125.5|0
1642715840000|2022-01-20 21:57:20|128.33|125.73|128.21|125.61|128.33|125.73|128.15|125.55|0
1642715850000|2022-01-20 21:57:30|128.1|125.5|128.1|125.5|128.1|125.5|128.1|125.5|0
1642715860000|2022-01-20 21:57:40|128.15|125.55|128.21|125.61|128.21|125.61|128.1|125.5|0
1642715870000|2022-01-20 21:57:50|128.33|125.73|128.33|125.73|128.33|125.73|128.33|125.73|0
1642715880000|2022-01-20 21:58:00|128.45|125.85|128.33|125.73|128.45|125.85|128.33|125.73|0
1642715890000|2022-01-20 21:58:10|128.39|125.79|128.33|125.73|128.39|125.79|128.33|125.73|0
1642715900000|2022-01-20 21:58:20|128.21|125.61|128.09|125.49|128.21|125.61|128.09|125.49|0
1642715920000|2022-01-20 21:58:40|127.92|125.32|127.8|125.2|127.92|125.32|127.8|125.2|0
1642715930000|2022-01-20 21:58:50|127.62|125.02|127.39|124.79|127.62|125.02|127.39|124.79|0
1642715940000|2022-01-20 21:59:00|127.09|124.49|127.15|124.55|127.15|124.55|127.04|124.44|0
1642715950000|2022-01-20 21:59:10|127.03|124.43|127.27|124.67|127.27|124.67|127.03|124.43|0
1642715960000|2022-01-20 21:59:20|127.03|124.43|126.92|124.32|127.03|124.43|126.8|124.2|0
1642715970000|2022-01-20 21:59:30|126.8|124.2|126.68|124.08|126.8|124.2|126.68|124.08|0
1642715980000|2022-01-20 21:59:40|126.74|124.14|126.33|123.73|126.74|124.14|126.33|123.73|0
1642715990000|2022-01-20 21:59:50|126.62|124.02|126.86|124.26|126.97|124.37|126.62|124.02|0
1642716000000|2022-01-20 22:00:00|126.98|124.38|126.77|124.17|126.98|124.38|126.77|124.17|0
1642716010000|2022-01-20 22:00:10|126.33|123.73|126.04|123.44|126.48|123.88|126.04|123.44|0
1642716020000|2022-01-20 22:00:20|126.38|123.78|126.43|123.83|126.43|123.83|126.34|123.74|0
1642716030000|2022-01-20 22:00:30|126.37|123.77|126.34|123.74|126.37|123.77|126.33|123.73|0
1642716040000|2022-01-20 22:00:40|126.31|123.71|126.4|123.8|126.4|123.8|126.22|123.62|0
1642716050000|2022-01-20 22:00:50|126.31|123.71|126.27|123.67|126.31|123.71|126.27|123.67|0
1642716060000|2022-01-20 22:01:00|126.24|123.64|126.27|123.67|126.27|123.67|126.24|123.64|0
1642716070000|2022-01-20 22:01:10|126.37|123.77|126.41|123.81|126.41|123.81|126.37|123.77|0
1642716080000|2022-01-20 22:01:20|126.4|123.8|126.26|123.66|126.4|123.8|126.17|123.57|0
1642716090000|2022-01-20 22:01:30|126.39|123.79|126.31|123.71|126.47|123.87|126.31|123.71|0
1642716100000|2022-01-20 22:01:40|126.15|123.55|126.15|123.55|126.15|123.55|126.15|123.55|0
1642716110000|2022-01-20 22:01:50|126.08|123.48|126.03|123.43|126.08|123.48|126.03|123.43|0
1642716120000|2022-01-20 22:02:00|125.95|123.35|125.95|123.35|125.95|123.35|125.95|123.35|0
1642716130000|2022-01-20 22:02:10|126.03|123.43|126.03|123.43|126.03|123.43|126.03|123.43|0
1642716140000|2022-01-20 22:02:20|126.01|123.41|126.39|123.79|126.39|123.79|126.01|123.41|0
1642716150000|2022-01-20 22:02:30|126.2|123.6|126.25|123.65|126.25|123.65|126.2|123.6|0
1642716160000|2022-01-20 22:02:40|126.27|123.67|126.27|123.67|126.27|123.67|126.24|123.64|0
1642716170000|2022-01-20 22:02:50|126.31|123.71|126.58|123.98|126.58|123.98|126.31|123.71|0
1642716180000|2022-01-20 22:03:00|126.37|123.77|126.45|123.85|126.45|123.85|126.37|123.77|0
1642716190000|2022-01-20 22:03:10|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1642716200000|2022-01-20 22:03:20|126.45|123.85|126.63|124.03|126.63|124.03|126.45|123.85|0
1642716220000|2022-01-20 22:03:40|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1642716230000|2022-01-20 22:03:50|126.71|124.11|126.2|123.6|126.71|124.11|126.2|123.6|0
1642716240000|2022-01-20 22:04:00|126.51|123.91|126.34|123.74|126.51|123.91|126.34|123.74|0
1642716250000|2022-01-20 22:04:10|126.32|123.72|126.32|123.72|126.32|123.72|126.32|123.72|0
1642716260000|2022-01-20 22:04:20|126.35|123.75|126.35|123.75|126.39|123.79|126.35|123.75|0
1642716270000|2022-01-20 22:04:30|126.32|123.72|126.35|123.75|126.35|123.75|126.32|123.72|0
1642716280000|2022-01-20 22:04:40|126.37|123.77|126.39|123.79|126.39|123.79|126.37|123.77|0
1642716310000|2022-01-20 22:05:10|126.42|123.82|126.42|123.82|126.42|123.82|126.42|123.82|0
1642716320000|2022-01-20 22:05:20|126.4|123.8|126.4|123.8|126.4|123.8|126.4|123.8|0
1642716330000|2022-01-20 22:05:30|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1642716340000|2022-01-20 22:05:40|126.35|123.75|126.35|123.75|126.35|123.75|126.27|123.67|0
1642716350000|2022-01-20 22:05:50|126.37|123.77|126.39|123.79|126.39|123.79|126.37|123.77|0
1642716370000|2022-01-20 22:06:10|126.35|123.75|126.25|123.65|126.35|123.75|126.25|123.65|0
1642716380000|2022-01-20 22:06:20|126.23|123.63|126.23|123.63|126.23|123.63|126.23|123.63|0
1642716390000|2022-01-20 22:06:30|126.25|123.65|126.23|123.63|126.25|123.65|126.23|123.63|0
1642716400000|2022-01-20 22:06:40|126.26|123.66|126.26|123.66|126.26|123.66|126.26|123.66|0
1642716410000|2022-01-20 22:06:50|126.23|123.63|126.3|123.7|126.3|123.7|126.16|123.56|0
1642716420000|2022-01-20 22:07:00|126.27|123.67|126.29|123.69|126.29|123.69|126.27|123.67|0
1642716450000|2022-01-20 22:07:30|126.25|123.65|126.35|123.75|126.35|123.75|126.25|123.65|0
1642716460000|2022-01-20 22:07:40|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1642716470000|2022-01-20 22:07:50|126.35|123.75|126.35|123.75|126.35|123.75|126.35|123.75|0
1642716490000|2022-01-20 22:08:10|126.54|123.94|126.54|123.94|126.54|123.94|126.54|123.94|0
1642716500000|2022-01-20 22:08:20|126.56|123.96|126.56|123.96|126.56|123.96|126.56|123.96|0
1642716510000|2022-01-20 22:08:30|126.58|123.98|126.58|123.98|126.58|123.98|126.58|123.98|0
1642716520000|2022-01-20 22:08:40|126.59|123.99|126.59|123.99|126.59|123.99|126.59|123.99|0
1642716530000|2022-01-20 22:08:50|126.76|124.16|126.76|124.16|126.76|124.16|126.76|124.16|0
1642716570000|2022-01-20 22:09:30|126.81|124.21|126.8|124.2|126.81|124.21|126.8|124.2|0
1642716600000|2022-01-20 22:10:00|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1642716620000|2022-01-20 22:10:20|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1642716630000|2022-01-20 22:10:30|127.15|124.55|127.15|124.55|127.15|124.55|127.15|124.55|0
1642716650000|2022-01-20 22:10:50|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1642716700000|2022-01-20 22:11:40|127.07|124.47|127.07|124.47|127.07|124.47|127.07|124.47|0
1642716720000|2022-01-20 22:12:00|127.08|124.48|127.2|124.6|127.2|124.6|127.08|124.48|0
1642716730000|2022-01-20 22:12:10|127.22|124.62|127.1|124.5|127.22|124.62|127.1|124.5|0
1642716740000|2022-01-20 22:12:20|127.16|124.56|127.13|124.53|127.16|124.56|127.13|124.53|0
1642716750000|2022-01-20 22:12:30|127.16|124.56|127.16|124.56|127.16|124.56|127.16|124.56|0
1642716770000|2022-01-20 22:12:50|127.13|124.53|127.16|124.56|127.16|124.56|127.13|124.53|0
1642716780000|2022-01-20 22:13:00|127.15|124.55|127.08|124.48|127.15|124.55|127.06|124.46|0
1642716820000|2022-01-20 22:13:40|126.99|124.39|126.99|124.39|126.99|124.39|126.99|124.39|0
1642716830000|2022-01-20 22:13:50|127.08|124.48|127.22|124.62|127.22|124.62|127.08|124.48|0
1642716910000|2022-01-20 22:15:10|127.36|124.76|127.5|124.9|127.5|124.9|127.36|124.76|0
1642716920000|2022-01-20 22:15:20|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1642716960000|2022-01-20 22:16:00|127.53|124.93|127.55|124.95|127.55|124.95|127.53|124.93|0
1642716970000|2022-01-20 22:16:10|127.6|125|127.63|125.03|127.63|125.03|127.6|125|0
1642716980000|2022-01-20 22:16:20|127.58|124.98|127.58|124.98|127.58|124.98|127.58|124.98|0
1642717010000|2022-01-20 22:16:50|127.6|125|127.6|125|127.6|125|127.6|125|0
1642717020000|2022-01-20 22:17:00|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1642717030000|2022-01-20 22:17:10|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1642717040000|2022-01-20 22:17:20|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1642717060000|2022-01-20 22:17:40|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1642717070000|2022-01-20 22:17:50|127.63|125.03|127.63|125.03|127.67|125.07|127.63|125.03|0
1642717080000|2022-01-20 22:18:00|127.6|125|127.6|125|127.6|125|127.6|125|0
1642717090000|2022-01-20 22:18:10|127.69|125.09|127.74|125.14|127.74|125.14|127.69|125.09|0
1642717120000|2022-01-20 22:18:40|127.72|125.12|127.91|125.31|127.91|125.31|127.72|125.12|0
1642717130000|2022-01-20 22:18:50|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1642717160000|2022-01-20 22:19:20|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1642717210000|2022-01-20 22:20:10|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1642717240000|2022-01-20 22:20:40|127.98|125.38|128.01|125.41|128.01|125.41|127.98|125.38|0
1642717250000|2022-01-20 22:20:50|128.11|125.51|128.11|125.51|128.11|125.51|128.11|125.51|0
1642717270000|2022-01-20 22:21:10|128.13|125.53|128.15|125.55|128.15|125.55|128.13|125.53|0
1642717330000|2022-01-20 22:22:10|128.13|125.53|128.1|125.5|128.13|125.53|128.1|125.5|0
1642717340000|2022-01-20 22:22:20|128.11|125.51|128.3|125.7|128.3|125.7|128.11|125.51|0
1642717350000|2022-01-20 22:22:30|128.31|125.71|128.3|125.7|128.31|125.71|128.3|125.7|0
1642717380000|2022-01-20 22:23:00|128.01|125.41|128.01|125.41|128.01|125.41|128.01|125.41|0
1642717400000|2022-01-20 22:23:20|128.1|125.5|128.08|125.48|128.1|125.5|128.08|125.48|0
1642717410000|2022-01-20 22:23:30|128.1|125.5|128.1|125.5|128.1|125.5|128.1|125.5|0
1642717430000|2022-01-20 22:23:50|128.11|125.51|128.11|125.51|128.11|125.51|128.11|125.51|0
1642717440000|2022-01-20 22:24:00|128.08|125.48|128.08|125.48|128.08|125.48|128.08|125.48|0
1642717450000|2022-01-20 22:24:10|128.1|125.5|128.1|125.5|128.1|125.5|128.1|125.5|0
1642717460000|2022-01-20 22:24:20|128.11|125.51|128.11|125.51|128.11|125.51|128.11|125.51|0
1642717480000|2022-01-20 22:24:40|128.09|125.49|128.09|125.49|128.09|125.49|128.09|125.49|0
1642717500000|2022-01-20 22:25:00|128.04|125.44|128.02|125.42|128.04|125.44|127.99|125.39|0
1642717510000|2022-01-20 22:25:10|128.04|125.44|128.04|125.44|128.04|125.44|128.04|125.44|0
1642717520000|2022-01-20 22:25:20|128.09|125.49|128.09|125.49|128.09|125.49|128.08|125.48|0
1642717530000|2022-01-20 22:25:30|128.11|125.51|128.11|125.51|128.11|125.51|128.11|125.51|0
1642717560000|2022-01-20 22:26:00|128|125.4|128.11|125.51|128.15|125.55|128|125.4|0
1642717570000|2022-01-20 22:26:10|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1642717580000|2022-01-20 22:26:20|128.11|125.51|128.11|125.51|128.11|125.51|128.11|125.51|0
1642717590000|2022-01-20 22:26:30|128.2|125.6|128.2|125.6|128.2|125.6|128.2|125.6|0
1642717600000|2022-01-20 22:26:40|128.22|125.62|128.22|125.62|128.22|125.62|128.22|125.62|0
1642717630000|2022-01-20 22:27:10|128.2|125.6|128.2|125.6|128.2|125.6|128.19|125.59|0
1642717650000|2022-01-20 22:27:30|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1642717660000|2022-01-20 22:27:40|128.15|125.55|128.06|125.46|128.15|125.55|128.06|125.46|0
1642717680000|2022-01-20 22:28:00|128.04|125.44|128.04|125.44|128.19|125.59|128.04|125.44|0
1642717720000|2022-01-20 22:28:40|128.19|125.59|128.17|125.57|128.19|125.59|128.17|125.57|0
1642717730000|2022-01-20 22:28:50|128.04|125.44|127.98|125.38|128.04|125.44|127.98|125.38|0
1642717770000|2022-01-20 22:29:30|127.96|125.36|127.96|125.36|127.96|125.36|127.96|125.36|0
1642717780000|2022-01-20 22:29:40|128.03|125.43|128.03|125.43|128.03|125.43|128.03|125.43|0
1642717790000|2022-01-20 22:29:50|127.96|125.36|127.96|125.36|127.96|125.36|127.96|125.36|0
1642717800000|2022-01-20 22:30:00|128.03|125.43|128.03|125.43|128.03|125.43|128.03|125.43|0
1642717820000|2022-01-20 22:30:20|128.01|125.41|128.01|125.41|128.01|125.41|128.01|125.41|0
1642717860000|2022-01-20 22:31:00|128.03|125.43|128.03|125.43|128.03|125.43|128.03|125.43|0
1642717900000|2022-01-20 22:31:40|128.15|125.55|128.15|125.55|128.15|125.55|128.15|125.55|0
1642717920000|2022-01-20 22:32:00|128.14|125.54|128.14|125.54|128.14|125.54|128.14|125.54|0
1642717950000|2022-01-20 22:32:30|128.08|125.48|128.08|125.48|128.08|125.48|128.08|125.48|0
1642718010000|2022-01-20 22:33:30|128.09|125.49|128.09|125.49|128.09|125.49|128.09|125.49|0
1642718090000|2022-01-20 22:34:50|128.11|125.51|128.19|125.59|128.19|125.59|128.11|125.51|0
1642718140000|2022-01-20 22:35:40|128.14|125.54|127.99|125.39|128.14|125.54|127.99|125.39|0
1642718150000|2022-01-20 22:35:50|127.97|125.37|127.97|125.37|127.97|125.37|127.97|125.37|0
1642718160000|2022-01-20 22:36:00|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1642718170000|2022-01-20 22:36:10|128|125.4|127.77|125.17|128|125.4|127.77|125.17|0
1642718180000|2022-01-20 22:36:20|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1642718200000|2022-01-20 22:36:40|127.85|125.25|127.75|125.15|127.85|125.25|127.75|125.15|0
1642718240000|2022-01-20 22:37:20|127.85|125.25|127.75|125.15|127.85|125.25|127.75|125.15|0
1642718270000|2022-01-20 22:37:50|127.85|125.25|127.85|125.25|127.85|125.25|127.85|125.25|0
1642718280000|2022-01-20 22:38:00|127.75|125.15|127.82|125.22|127.82|125.22|127.75|125.15|0
1642718290000|2022-01-20 22:38:10|127.77|125.17|127.82|125.22|127.82|125.22|127.77|125.17|0
1642718300000|2022-01-20 22:38:20|127.85|125.25|127.85|125.25|127.85|125.25|127.84|125.24|0
1642718310000|2022-01-20 22:38:30|127.9|125.3|127.9|125.3|127.9|125.3|127.9|125.3|0
1642718350000|2022-01-20 22:39:10|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1642718370000|2022-01-20 22:39:30|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1642718420000|2022-01-20 22:40:20|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1642718440000|2022-01-20 22:40:40|127.84|125.24|127.85|125.25|127.85|125.25|127.84|125.24|0
1642718450000|2022-01-20 22:40:50|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1642718460000|2022-01-20 22:41:00|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1642718470000|2022-01-20 22:41:10|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1642718480000|2022-01-20 22:41:20|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1642718500000|2022-01-20 22:41:40|127.85|125.25|127.83|125.23|127.85|125.25|127.83|125.23|0
1642718510000|2022-01-20 22:41:50|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1642718540000|2022-01-20 22:42:20|127.71|125.11|127.63|125.03|127.71|125.11|127.63|125.03|0
1642718560000|2022-01-20 22:42:40|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1642718570000|2022-01-20 22:42:50|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1642718600000|2022-01-20 22:43:20|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1642718620000|2022-01-20 22:43:40|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1642718630000|2022-01-20 22:43:50|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1642718640000|2022-01-20 22:44:00|127.64|125.04|127.57|124.97|127.64|125.04|127.57|124.97|0
1642718680000|2022-01-20 22:44:40|127.59|124.99|127.48|124.88|127.59|124.99|127.48|124.88|0
1642718690000|2022-01-20 22:44:50|127.21|124.61|127.23|124.63|127.23|124.63|127.21|124.61|0
1642718710000|2022-01-20 22:45:10|127.3|124.7|127.3|124.7|127.3|124.7|127.3|124.7|0
1642718730000|2022-01-20 22:45:30|127.25|124.65|127.3|124.7|127.3|124.7|127.25|124.65|0
1642718740000|2022-01-20 22:45:40|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1642718750000|2022-01-20 22:45:50|127.38|124.78|127.35|124.75|127.38|124.78|127.35|124.75|0
1642718800000|2022-01-20 22:46:40|127.3|124.7|127.3|124.7|127.38|124.78|127.25|124.65|0
1642718810000|2022-01-20 22:46:50|127.38|124.78|127.43|124.83|127.43|124.83|127.38|124.78|0
1642718830000|2022-01-20 22:47:10|127.45|124.85|127.49|124.89|127.64|125.04|127.45|124.85|0
1642718840000|2022-01-20 22:47:20|127.45|124.85|127.45|124.85|127.45|124.85|127.45|124.85|0
1642718850000|2022-01-20 22:47:30|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1642718870000|2022-01-20 22:47:50|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1642718900000|2022-01-20 22:48:20|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1642718910000|2022-01-20 22:48:30|127.59|124.99|127.52|124.92|127.59|124.99|127.52|124.92|0
1642718920000|2022-01-20 22:48:40|127.48|124.88|127.47|124.87|127.48|124.88|127.47|124.87|0
1642718930000|2022-01-20 22:48:50|127.45|124.85|127.45|124.85|127.45|124.85|127.45|124.85|0
1642718940000|2022-01-20 22:49:00|127.36|124.76|127.35|124.75|127.36|124.76|127.35|124.75|0
1642718950000|2022-01-20 22:49:10|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1642718970000|2022-01-20 22:49:30|127.36|124.76|127.41|124.81|127.54|124.94|127.36|124.76|0
1642718980000|2022-01-20 22:49:40|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1642719000000|2022-01-20 22:50:00|127.5|124.9|127.5|124.9|127.5|124.9|127.5|124.9|0
1642719010000|2022-01-20 22:50:10|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1642719030000|2022-01-20 22:50:30|127.55|124.95|127.24|124.64|127.55|124.95|127.17|124.57|0
1642719040000|2022-01-20 22:50:40|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1642719070000|2022-01-20 22:51:10|127.19|124.59|127.19|124.59|127.19|124.59|127.19|124.59|0
1642719110000|2022-01-20 22:51:50|127.2|124.6|127.2|124.6|127.2|124.6|127.2|124.6|0
1642719130000|2022-01-20 22:52:10|127.27|124.67|127.27|124.67|127.27|124.67|127.27|124.67|0
1642719140000|2022-01-20 22:52:20|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1642719230000|2022-01-20 22:53:50|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1642719250000|2022-01-20 22:54:10|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1642719260000|2022-01-20 22:54:20|127.43|124.83|127.46|124.86|127.46|124.86|127.43|124.83|0
1642719270000|2022-01-20 22:54:30|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1642719290000|2022-01-20 22:54:50|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1642719320000|2022-01-20 22:55:20|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1642719400000|2022-01-20 22:56:40|127.35|124.75|127.29|124.69|127.35|124.75|127.29|124.69|0
1642719410000|2022-01-20 22:56:50|127.12|124.52|127.12|124.52|127.12|124.52|127.12|124.52|0
1642719420000|2022-01-20 22:57:00|127.11|124.51|127.13|124.53|127.13|124.53|127.11|124.51|0
1642719430000|2022-01-20 22:57:10|127.05|124.45|127.29|124.69|127.29|124.69|127.05|124.45|0
1642719450000|2022-01-20 22:57:30|127.24|124.64|127.29|124.69|127.29|124.69|127.24|124.64|0
1642719460000|2022-01-20 22:57:40|127.32|124.72|127.29|124.69|127.32|124.72|127.29|124.69|0
1642719480000|2022-01-20 22:58:00|127.18|124.58|127.18|124.58|127.18|124.58|127.18|124.58|0
1642719490000|2022-01-20 22:58:10|127.27|124.67|127.27|124.67|127.27|124.67|127.27|124.67|0
1642719500000|2022-01-20 22:58:20|127.3|124.7|127.32|124.72|127.32|124.72|127.3|124.7|0
1642719510000|2022-01-20 22:58:30|127.39|124.79|127.34|124.74|127.39|124.79|127.34|124.74|0
1642719530000|2022-01-20 22:58:50|127.35|124.75|127.34|124.74|127.35|124.75|127.34|124.74|0
1642719550000|2022-01-20 22:59:10|127.32|124.72|127.25|124.65|127.32|124.72|127.25|124.65|0
1642719560000|2022-01-20 22:59:20|127.1|124.5|127.25|124.65|127.25|124.65|127.1|124.5|0
1642719570000|2022-01-20 22:59:30|127.16|124.56|127.08|124.48|127.16|124.56|127.08|124.48|0
1642719580000|2022-01-20 22:59:40|126.98|124.38|126.91|124.31|126.98|124.38|126.91|124.31|0
1642719590000|2022-01-20 22:59:50|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1642719600000|2022-01-20 23:00:00|125.75|123.15|127.74|125.14|127.74|125.14|125.75|123.15|0
1642719610000|2022-01-20 23:00:10|127.62|125.02|129.04|126.44|129.04|126.44|127.62|125.02|0
1642719620000|2022-01-20 23:00:20|128.99|126.39|129.1|126.5|129.1|126.5|128.99|126.39|0
1642719630000|2022-01-20 23:00:30|129.4|126.8|128.87|126.27|129.46|126.86|128.87|126.27|0
1642719640000|2022-01-20 23:00:40|128.69|126.09|128.63|126.03|128.75|126.15|128.39|125.79|0
1642719650000|2022-01-20 23:00:50|128.28|125.68|128.45|125.85|128.45|125.85|128.04|125.44|0
1642719660000|2022-01-20 23:01:00|128.57|125.97|128.57|125.97|128.63|126.03|128.57|125.97|0
1642719670000|2022-01-20 23:01:10|128.39|125.79|128.1|125.5|128.39|125.79|128.1|125.5|0
1642719680000|2022-01-20 23:01:20|127.45|124.85|126.45|123.85|127.45|124.85|126.45|123.85|0
1642719690000|2022-01-20 23:01:30|126.28|123.68|125.46|122.86|126.68|124.08|125.46|122.86|0
1642719700000|2022-01-20 23:01:40|125.17|122.57|126.8|124.2|126.8|124.2|125.17|122.57|0
1642719710000|2022-01-20 23:01:50|127.1|124.5|126.86|124.26|127.15|124.55|126.68|124.08|0
1642719720000|2022-01-20 23:02:00|127.15|124.55|127.33|124.73|127.33|124.73|127.15|124.55|0
1642719730000|2022-01-20 23:02:10|127.86|125.26|127.68|125.08|127.86|125.26|127.51|124.91|0
1642719740000|2022-01-20 23:02:20|127.15|124.55|127.04|124.44|127.21|124.61|127.04|124.44|0
1642719750000|2022-01-20 23:02:30|126.63|124.03|127.39|124.79|127.39|124.79|126.51|123.91|0
1642719760000|2022-01-20 23:02:40|127.74|125.14|128.16|125.56|128.16|125.56|127.74|125.14|0
1642719770000|2022-01-20 23:02:50|127.74|125.14|127.68|125.08|127.74|125.14|127.68|125.08|0
1642719780000|2022-01-20 23:03:00|127.57|124.97|127.33|124.73|127.57|124.97|127.27|124.67|0
1642719790000|2022-01-20 23:03:10|127.5|124.9|126.92|124.32|127.5|124.9|126.86|124.26|0
1642719800000|2022-01-20 23:03:20|126.74|124.14|127.57|124.97|127.57|124.97|126.74|124.14|0
1642719810000|2022-01-20 23:03:30|127.68|125.08|127.5|124.9|127.68|125.08|127.39|124.79|0
1642719820000|2022-01-20 23:03:40|127.86|125.26|128.51|125.91|128.51|125.91|127.86|125.26|0
1642719830000|2022-01-20 23:03:50|128.27|125.67|127.92|125.32|128.27|125.67|127.92|125.32|0
1642719840000|2022-01-20 23:04:00|128.15|125.55|128.33|125.73|128.39|125.79|128.15|125.55|0
1642719850000|2022-01-20 23:04:10|128.27|125.67|128.98|126.38|128.98|126.38|128.27|125.67|0
1642719860000|2022-01-20 23:04:20|129.22|126.62|129.51|126.91|129.51|126.91|129.22|126.62|0
1642719870000|2022-01-20 23:04:30|129.39|126.79|129.46|126.86|129.46|126.86|129.1|126.5|0
1642719880000|2022-01-20 23:04:40|129.34|126.74|129.28|126.68|129.34|126.74|129.1|126.5|0
1642719890000|2022-01-20 23:04:50|129.22|126.62|129.57|126.97|129.57|126.97|129.22|126.62|0
1642719900000|2022-01-20 23:05:00|129.87|127.27|129.87|127.27|129.87|127.27|129.75|127.15|0
1642719910000|2022-01-20 23:05:10|129.99|127.39|129.93|127.33|130.23|127.63|129.75|127.15|0
1642719920000|2022-01-20 23:05:20|130.17|127.57|130.65|128.05|130.77|128.17|130.17|127.57|0
1642719930000|2022-01-20 23:05:30|130.35|127.75|129.51|126.91|130.35|127.75|129.51|126.91|0
1642719940000|2022-01-20 23:05:40|129.46|126.86|129.34|126.74|129.57|126.97|129.34|126.74|0
1642719950000|2022-01-20 23:05:50|129.51|126.91|129.46|126.86|129.51|126.91|129.39|126.79|0
1642719960000|2022-01-20 23:06:00|129.39|126.79|129.51|126.91|129.51|126.91|129.39|126.79|0
1642719970000|2022-01-20 23:06:10|129.57|126.97|129.69|127.09|129.69|127.09|129.57|126.97|0
1642719980000|2022-01-20 23:06:20|129.93|127.33|129.93|127.33|130.29|127.69|129.93|127.33|0
1642719990000|2022-01-20 23:06:30|130.05|127.45|129.81|127.21|130.17|127.57|129.81|127.21|0
1642720000000|2022-01-20 23:06:40|129.69|127.09|129.63|127.03|129.69|127.09|129.34|126.74|0
1642720010000|2022-01-20 23:06:50|129.69|127.09|129.93|127.33|129.93|127.33|129.69|127.09|0
1642720020000|2022-01-20 23:07:00|129.69|127.09|129.81|127.21|129.81|127.21|129.63|127.03|0
1642720030000|2022-01-20 23:07:10|129.69|127.09|129.69|127.09|129.69|127.09|129.69|127.09|0
1642720040000|2022-01-20 23:07:20|129.39|126.79|128.68|126.08|129.39|126.79|128.68|126.08|0
1642720050000|2022-01-20 23:07:30|128.74|126.14|128.74|126.14|128.74|126.14|128.39|125.79|0
1642720060000|2022-01-20 23:07:40|128.68|126.08|128.86|126.26|128.86|126.26|128.51|125.91|0
1642720070000|2022-01-20 23:07:50|128.98|126.38|128.51|125.91|129.1|126.5|128.51|125.91|0
1642720080000|2022-01-20 23:08:00|128.62|126.02|128.62|126.02|128.62|126.02|128.51|125.91|0
1642720090000|2022-01-20 23:08:10|128.74|126.14|128.56|125.96|128.74|126.14|128.56|125.96|0
1642720100000|2022-01-20 23:08:20|128.62|126.02|128.74|126.14|128.74|126.14|128.62|126.02|0
1642720110000|2022-01-20 23:08:30|128.86|126.26|128.74|126.14|128.98|126.38|128.74|126.14|0
1642720120000|2022-01-20 23:08:40|128.27|125.67|128.15|125.55|128.27|125.67|128.03|125.43|0
1642720130000|2022-01-20 23:08:50|128.09|125.49|128.44|125.84|128.44|125.84|128.09|125.49|0
1642720140000|2022-01-20 23:09:00|128.5|125.9|128.44|125.84|128.62|126.02|128.44|125.84|0
1642720150000|2022-01-20 23:09:10|128.27|125.67|127.21|124.61|128.27|125.67|127.21|124.61|0
1642720160000|2022-01-20 23:09:20|126.86|124.26|126.74|124.14|127.09|124.49|126.74|124.14|0
1642720170000|2022-01-20 23:09:30|127.21|124.61|127.09|124.49|127.21|124.61|127.09|124.49|0
1642720180000|2022-01-20 23:09:40|127.32|124.72|127.21|124.61|127.38|124.78|127.21|124.61|0
1642720190000|2022-01-20 23:09:50|127.15|124.55|126.5|123.9|127.15|124.55|126.5|123.9|0
1642720200000|2022-01-20 23:10:00|126.56|123.96|127.09|124.49|127.09|124.49|126.56|123.96|0
1642720210000|2022-01-20 23:10:10|127.38|124.78|127.56|124.96|127.68|125.08|127.38|124.78|0
1642720220000|2022-01-20 23:10:20|127.32|124.72|127.38|124.78|127.38|124.78|127.26|124.66|0
1642720230000|2022-01-20 23:10:30|127.56|124.96|127.79|125.19|127.79|125.19|127.56|124.96|0
1642720240000|2022-01-20 23:10:40|127.56|124.96|127.09|124.49|127.56|124.96|127.09|124.49|0
1642720250000|2022-01-20 23:10:50|127.21|124.61|126.85|124.25|127.21|124.61|126.85|124.25|0
1642720260000|2022-01-20 23:11:00|126.91|124.31|127.21|124.61|127.21|124.61|126.91|124.31|0
1642720270000|2022-01-20 23:11:10|126.97|124.37|127.03|124.43|127.03|124.43|126.91|124.31|0
1642720280000|2022-01-20 23:11:20|127.21|124.61|127.32|124.72|127.32|124.72|127.21|124.61|0
1642720290000|2022-01-20 23:11:30|127.14|124.54|127.21|124.61|127.21|124.61|126.97|124.37|0
1642720300000|2022-01-20 23:11:40|127.26|124.66|126.79|124.19|127.26|124.66|126.56|123.96|0
1642720310000|2022-01-20 23:11:50|127.09|124.49|127.32|124.72|127.32|124.72|127.09|124.49|0
1642720320000|2022-01-20 23:12:00|127.56|124.96|128.27|125.67|128.27|125.67|127.56|124.96|0
1642720330000|2022-01-20 23:12:10|128.15|125.55|127.38|124.78|128.15|125.55|127.38|124.78|0
1642720340000|2022-01-20 23:12:20|127.14|124.54|126.91|124.31|127.14|124.54|126.91|124.31|0
1642720350000|2022-01-20 23:12:30|127.09|124.49|126.97|124.37|127.09|124.49|126.91|124.31|0
1642720360000|2022-01-20 23:12:40|126.91|124.31|126.67|124.07|126.97|124.37|126.62|124.02|0
1642720370000|2022-01-20 23:12:50|126.44|123.84|126.38|123.78|126.44|123.84|126.38|123.78|0
1642720380000|2022-01-20 23:13:00|126.79|124.19|127.09|124.49|127.09|124.49|126.79|124.19|0
1642720390000|2022-01-20 23:13:10|127.32|124.72|127.14|124.54|127.32|124.72|127.14|124.54|0
1642720400000|2022-01-20 23:13:20|127.2|124.6|127.32|124.72|127.38|124.78|127.2|124.6|0
1642720410000|2022-01-20 23:13:30|127.09|124.49|126.44|123.84|127.09|124.49|126.44|123.84|0
1642720420000|2022-01-20 23:13:40|126.38|123.78|126.56|123.96|126.62|124.02|126.38|123.78|0
1642720430000|2022-01-20 23:13:50|126.5|123.9|125.45|122.85|126.5|123.9|125.22|122.62|0
1642720440000|2022-01-20 23:14:00|125.33|122.73|125.45|122.85|125.45|122.85|125.22|122.62|0
1642720450000|2022-01-20 23:14:10|125.22|122.62|125.68|123.08|125.68|123.08|125.22|122.62|0
1642720460000|2022-01-20 23:14:20|125.74|123.14|126.03|123.43|126.03|123.43|125.68|123.08|0
1642720470000|2022-01-20 23:14:30|125.85|123.25|125.91|123.31|125.91|123.31|125.74|123.14|0
1642720480000|2022-01-20 23:14:40|126.09|123.49|125.91|123.31|126.15|123.55|125.91|123.31|0
1642720490000|2022-01-20 23:14:50|126.09|123.49|125.91|123.31|126.15|123.55|125.91|123.31|0
1642720500000|2022-01-20 23:15:00|126.03|123.43|125.21|122.61|126.03|123.43|125.21|122.61|0
1642720510000|2022-01-20 23:15:10|125.1|122.5|124.98|122.38|125.1|122.5|124.98|122.38|0
1642720520000|2022-01-20 23:15:20|125.1|122.5|124.92|122.32|125.1|122.5|124.92|122.32|0
1642720530000|2022-01-20 23:15:30|124.81|122.21|125.33|122.73|125.45|122.85|124.81|122.21|0
1642720540000|2022-01-20 23:15:40|125.45|122.85|125.04|122.44|125.56|122.96|125.04|122.44|0
1642720550000|2022-01-20 23:15:50|125.1|122.5|125.21|122.61|125.21|122.61|124.98|122.38|0
1642720560000|2022-01-20 23:16:00|124.52|121.92|124.17|121.57|124.52|121.92|124.17|121.57|0
1642720570000|2022-01-20 23:16:10|124.29|121.69|125.45|122.85|125.45|122.85|122.84|120.24|0
1642720580000|2022-01-20 23:16:20|124.98|122.38|126.38|123.78|126.38|123.78|124.98|122.38|0
1642720590000|2022-01-20 23:16:30|126.03|123.43|126.15|123.55|126.26|123.66|126.03|123.43|0
1642720600000|2022-01-20 23:16:40|126.55|123.95|126.38|123.78|126.55|123.95|126.38|123.78|0
1642720610000|2022-01-20 23:16:50|126.03|123.43|126.5|123.9|126.5|123.9|126.03|123.43|0
1642720620000|2022-01-20 23:17:00|126.73|124.13|126.5|123.9|126.97|124.37|126.5|123.9|0
1642720630000|2022-01-20 23:17:10|126.26|123.66|126.5|123.9|126.61|124.01|126.26|123.66|0
1642720640000|2022-01-20 23:17:20|126.32|123.72|127.08|124.48|127.08|124.48|126.32|123.72|0
1642720650000|2022-01-20 23:17:30|127.2|124.6|127.08|124.48|127.2|124.6|126.97|124.37|0
1642720660000|2022-01-20 23:17:40|126.85|124.25|125.73|123.13|126.85|124.25|125.73|123.13|0
1642720670000|2022-01-20 23:17:50|126.2|123.6|126.5|123.9|126.61|124.01|126.2|123.6|0
1642720680000|2022-01-20 23:18:00|126.44|123.84|126.5|123.9|126.73|124.13|126.44|123.84|0
1642720690000|2022-01-20 23:18:10|126.61|124.01|126.38|123.78|126.61|124.01|126.26|123.66|0
1642720710000|2022-01-20 23:18:30|126.14|123.54|125.44|122.84|126.14|123.54|125.44|122.84|0
1642720720000|2022-01-20 23:18:40|125.56|122.96|125.68|123.08|125.68|123.08|125.56|122.96|0
1642720730000|2022-01-20 23:18:50|125.73|123.13|125.68|123.08|125.79|123.19|125.68|123.08|0
1642720740000|2022-01-20 23:19:00|125.56|122.96|125.33|122.73|125.56|122.96|125.33|122.73|0
1642720750000|2022-01-20 23:19:10|124.92|122.32|125.44|122.84|125.44|122.84|124.92|122.32|0
1642720760000|2022-01-20 23:19:20|125.33|122.73|125.91|123.31|126.03|123.43|125.33|122.73|0
1642720770000|2022-01-20 23:19:30|125.79|123.19|125.91|123.31|126.03|123.43|125.79|123.19|0
1642720780000|2022-01-20 23:19:40|125.85|123.25|125.62|123.02|125.85|123.25|125.62|123.02|0
1642720790000|2022-01-20 23:19:50|125.44|122.84|125.33|122.73|125.44|122.84|125.33|122.73|0
1642720800000|2022-01-20 23:20:00|125.21|122.61|124.51|121.91|125.21|122.61|124.51|121.91|0
1642720810000|2022-01-20 23:20:10|124.63|122.03|124.4|121.8|124.63|122.03|124.4|121.8|0
1642720820000|2022-01-20 23:20:20|124.28|121.68|124.4|121.8|124.4|121.8|124.28|121.68|0
1642720830000|2022-01-20 23:20:30|124.28|121.68|123.76|121.16|124.28|121.68|123.59|120.99|0
1642720840000|2022-01-20 23:20:40|123.93|121.33|123.93|121.33|123.93|121.33|123.82|121.22|0
1642720850000|2022-01-20 23:20:50|124.05|121.45|124.51|121.91|124.51|121.91|124.05|121.45|0
1642720860000|2022-01-20 23:21:00|124.74|122.14|124.4|121.8|124.74|122.14|124.4|121.8|0
1642720870000|2022-01-20 23:21:10|124.51|121.91|124.63|122.03|124.63|122.03|124.4|121.8|0
1642720880000|2022-01-20 23:21:20|124.74|122.14|124.74|122.14|124.74|122.14|124.74|122.14|0
1642720890000|2022-01-20 23:21:30|124.86|122.26|125.21|122.61|125.21|122.61|124.86|122.26|0
1642720900000|2022-01-20 23:21:40|125.33|122.73|125.91|123.31|125.91|123.31|125.33|122.73|0
1642720910000|2022-01-20 23:21:50|126.02|123.42|126.38|123.78|126.38|123.78|126.02|123.42|0
1642720920000|2022-01-20 23:22:00|126.26|123.66|126.61|124.01|126.61|124.01|126.26|123.66|0
1642720930000|2022-01-20 23:22:10|126.26|123.66|126.49|123.89|126.55|123.95|126.26|123.66|0
1642720940000|2022-01-20 23:22:20|126.38|123.78|126.61|124.01|126.73|124.13|126.38|123.78|0
1642720950000|2022-01-20 23:22:30|125.96|123.36|125.79|123.19|126.02|123.42|125.79|123.19|0
1642720960000|2022-01-20 23:22:40|125.56|122.96|125.79|123.19|125.79|123.19|125.56|122.96|0
1642720970000|2022-01-20 23:22:50|125.85|123.25|125.44|122.84|125.85|123.25|125.44|122.84|0
1642720980000|2022-01-20 23:23:00|125.56|122.96|125.32|122.72|125.67|123.07|125.32|122.72|0
1642720990000|2022-01-20 23:23:10|125.21|122.61|124.22|121.62|125.21|122.61|124.22|121.62|0
1642721000000|2022-01-20 23:23:20|124.28|121.68|124.16|121.56|124.28|121.68|124.16|121.56|0
1642721010000|2022-01-20 23:23:30|124.39|121.79|124.39|121.79|124.39|121.79|124.22|121.62|0
1642721020000|2022-01-20 23:23:40|124.28|121.68|124.39|121.79|124.39|121.79|124.16|121.56|0
1642721030000|2022-01-20 23:23:50|124.16|121.56|124.63|122.03|124.63|122.03|124.16|121.56|0
1642721040000|2022-01-20 23:24:00|125.15|122.55|124.97|122.37|125.32|122.72|124.97|122.37|0
1642721050000|2022-01-20 23:24:10|125.44|122.84|125.44|122.84|125.44|122.84|125.32|122.72|0
1642721060000|2022-01-20 23:24:20|126.14|123.54|126.37|123.77|126.37|123.77|126.14|123.54|0
1642721070000|2022-01-20 23:24:30|126.26|123.66|126.14|123.54|126.26|123.66|126.02|123.42|0
1642721080000|2022-01-20 23:24:40|126.49|123.89|126.26|123.66|126.49|123.89|126.26|123.66|0
1642721090000|2022-01-20 23:24:50|126.14|123.54|126.37|123.77|126.37|123.77|126.14|123.54|0
1642721100000|2022-01-20 23:25:00|126.49|123.89|126.37|123.77|126.49|123.89|126.37|123.77|0
1642721110000|2022-01-20 23:25:10|126.43|123.83|126.72|124.12|126.84|124.24|126.43|123.83|0
1642721120000|2022-01-20 23:25:20|126.84|124.24|126.84|124.24|126.84|124.24|126.84|124.24|0
1642721130000|2022-01-20 23:25:30|126.61|124.01|126.37|123.77|126.66|124.06|126.37|123.77|0
1642721140000|2022-01-20 23:25:40|126.49|123.89|126.02|123.42|126.49|123.89|126.02|123.42|0
1642721150000|2022-01-20 23:25:50|125.9|123.3|125.55|122.95|125.9|123.3|125.55|122.95|0
1642721160000|2022-01-20 23:26:00|125.9|123.3|125.67|123.07|125.9|123.3|125.67|123.07|0
1642721170000|2022-01-20 23:26:10|125.44|122.84|125.49|122.89|125.49|122.89|125.44|122.84|0
1642721180000|2022-01-20 23:26:20|125.44|122.84|125.55|122.95|125.67|123.07|125.44|122.84|0
1642721190000|2022-01-20 23:26:30|125.32|122.72|125.44|122.84|125.49|122.89|125.32|122.72|0
1642721200000|2022-01-20 23:26:40|125.49|122.89|125.55|122.95|125.55|122.95|125.44|122.84|0
1642721210000|2022-01-20 23:26:50|125.32|122.72|125.14|122.54|125.38|122.78|125.14|122.54|0
1642721220000|2022-01-20 23:27:00|125.09|122.49|125.26|122.66|125.38|122.78|125.09|122.49|0
1642721230000|2022-01-20 23:27:10|125.32|122.72|124.97|122.37|125.32|122.72|124.97|122.37|0
1642721240000|2022-01-20 23:27:20|124.74|122.14|125.14|122.54|125.14|122.54|124.74|122.14|0
1642721250000|2022-01-20 23:27:30|125.32|122.72|125.55|122.95|125.55|122.95|125.32|122.72|0
1642721260000|2022-01-20 23:27:40|125.49|122.89|125.67|123.07|125.67|123.07|125.49|122.89|0
1642721270000|2022-01-20 23:27:50|125.55|122.95|125.44|122.84|125.73|123.13|125.44|122.84|0
1642721280000|2022-01-20 23:28:00|125.38|122.78|125.55|122.95|125.55|122.95|125.32|122.72|0
1642721290000|2022-01-20 23:28:10|125.67|123.07|125.84|123.24|125.84|123.24|125.67|123.07|0
1642721300000|2022-01-20 23:28:20|125.79|123.19|125.55|122.95|125.79|123.19|125.55|122.95|0
1642721310000|2022-01-20 23:28:30|125.44|122.84|125.2|122.6|125.44|122.84|125.2|122.6|0
1642721320000|2022-01-20 23:28:40|124.39|121.79|124.27|121.67|124.39|121.79|124.27|121.67|0
1642721330000|2022-01-20 23:28:50|124.39|121.79|124.85|122.25|124.85|122.25|124.39|121.79|0
1642721340000|2022-01-20 23:29:00|124.39|121.79|123.93|121.33|124.51|121.91|123.93|121.33|0
1642721350000|2022-01-20 23:29:10|124.04|121.44|123.93|121.33|124.04|121.44|123.93|121.33|0
1642721360000|2022-01-20 23:29:20|124.16|121.56|124.04|121.44|124.27|121.67|124.04|121.44|0
1642721370000|2022-01-20 23:29:30|123.98|121.38|124.27|121.67|124.27|121.67|123.98|121.38|0
1642721380000|2022-01-20 23:29:40|124.39|121.79|123.81|121.21|124.39|121.79|123.81|121.21|0
1642721390000|2022-01-20 23:29:50|123.87|121.27|123.35|120.75|123.93|121.33|123.35|120.75|0
1642721400000|2022-01-20 23:30:00|123.63|121.03|123.58|120.98|123.81|121.21|123.58|120.98|0
1642721410000|2022-01-20 23:30:10|123.52|120.92|123.52|120.92|123.63|121.03|123.52|120.92|0
1642721420000|2022-01-20 23:30:20|123.46|120.86|123.46|120.86|123.58|120.98|123.46|120.86|0
1642721430000|2022-01-20 23:30:30|124.04|121.44|124.27|121.67|124.39|121.79|124.04|121.44|0
1642721440000|2022-01-20 23:30:40|124.16|121.56|124.44|121.84|124.44|121.84|124.16|121.56|0
1642721450000|2022-01-20 23:30:50|124.62|122.02|124.5|121.9|124.74|122.14|124.5|121.9|0
1642721460000|2022-01-20 23:31:00|124.62|122.02|124.97|122.37|124.97|122.37|124.62|122.02|0
1642721470000|2022-01-20 23:31:10|125.2|122.6|125.08|122.48|125.37|122.77|125.08|122.48|0
1642721480000|2022-01-20 23:31:20|125.02|122.42|124.91|122.31|125.08|122.48|124.85|122.25|0
1642721490000|2022-01-20 23:31:30|124.85|122.25|124.97|122.37|124.97|122.37|124.85|122.25|0
1642721500000|2022-01-20 23:31:40|125.08|122.48|125.2|122.6|125.2|122.6|125.08|122.48|0
1642721510000|2022-01-20 23:31:50|125.08|122.48|125.32|122.72|125.37|122.77|125.08|122.48|0
1642721520000|2022-01-20 23:32:00|125.26|122.66|125.2|122.6|125.26|122.66|125.14|122.54|0
1642721530000|2022-01-20 23:32:10|125.26|122.66|125.26|122.66|125.26|122.66|125.26|122.66|0
1642721540000|2022-01-20 23:32:20|125.32|122.72|125.08|122.48|125.37|122.77|125.08|122.48|0
1642721550000|2022-01-20 23:32:30|125.14|122.54|124.73|122.13|125.14|122.54|124.73|122.13|0
1642721560000|2022-01-20 23:32:40|124.27|121.67|124.15|121.55|124.39|121.79|124.15|121.55|0
1642721570000|2022-01-20 23:32:50|124.09|121.49|124.39|121.79|124.39|121.79|124.04|121.44|0
1642721580000|2022-01-20 23:33:00|124.67|122.07|124.5|121.9|124.67|122.07|124.5|121.9|0
1642721590000|2022-01-20 23:33:10|124.39|121.79|124.15|121.55|124.39|121.79|124.09|121.49|0
1642721600000|2022-01-20 23:33:20|124.21|121.61|123.92|121.32|124.21|121.61|123.92|121.32|0
1642721610000|2022-01-20 23:33:30|123.81|121.21|123.81|121.21|123.92|121.32|123.81|121.21|0
1642721620000|2022-01-20 23:33:40|123.92|121.32|123.81|121.21|123.92|121.32|123.81|121.21|0
1642721630000|2022-01-20 23:33:50|123.75|121.15|123.92|121.32|123.92|121.32|123.75|121.15|0
1642721640000|2022-01-20 23:34:00|124.15|121.55|124.39|121.79|124.39|121.79|124.15|121.55|0
1642721650000|2022-01-20 23:34:10|124.56|121.96|124.62|122.02|124.62|122.02|124.5|121.9|0
1642721660000|2022-01-20 23:34:20|124.67|122.07|124.62|122.02|124.73|122.13|124.62|122.02|0
1642721670000|2022-01-20 23:34:30|124.38|121.78|124.32|121.72|124.38|121.78|124.32|121.72|0
1642721680000|2022-01-20 23:34:40|124.27|121.67|124.62|122.02|124.62|122.02|124.27|121.67|0
1642721690000|2022-01-20 23:34:50|124.56|121.96|124.5|121.9|124.62|122.02|124.5|121.9|0
1642721700000|2022-01-20 23:35:00|124.62|122.02|124.73|122.13|124.73|122.13|124.62|122.02|0
1642721710000|2022-01-20 23:35:10|124.67|122.07|124.04|121.44|124.67|122.07|124.04|121.44|0
1642721720000|2022-01-20 23:35:20|124.09|121.49|124.5|121.9|124.5|121.9|124.09|121.49|0
1642721730000|2022-01-20 23:35:30|124.67|122.07|124.62|122.02|124.79|122.19|124.62|122.02|0
1642721740000|2022-01-20 23:35:40|124.67|122.07|124.85|122.25|124.85|122.25|124.67|122.07|0
1642721750000|2022-01-20 23:35:50|125.08|122.48|125.43|122.83|125.43|122.83|125.02|122.42|0
1642721760000|2022-01-20 23:36:00|125.55|122.95|125.9|123.3|126.01|123.41|125.55|122.95|0
1642721770000|2022-01-20 23:36:10|125.78|123.18|125.78|123.18|125.9|123.3|125.78|123.18|0
1642721780000|2022-01-20 23:36:20|125.66|123.06|125.89|123.29|125.9|123.3|125.66|123.06|0
1642721790000|2022-01-20 23:36:30|126.01|123.41|126.01|123.41|126.01|123.41|125.89|123.29|0
1642721800000|2022-01-20 23:36:40|125.95|123.35|126.07|123.47|126.13|123.53|125.89|123.29|0
1642721810000|2022-01-20 23:36:50|125.89|123.29|126.13|123.53|126.13|123.53|125.89|123.29|0
1642721820000|2022-01-20 23:37:00|126.01|123.41|125.54|122.94|126.01|123.41|125.54|122.94|0
1642721830000|2022-01-20 23:37:10|125.72|123.12|125.78|123.18|125.78|123.18|125.72|123.12|0
1642721840000|2022-01-20 23:37:20|125.66|123.06|125.66|123.06|125.66|123.06|125.66|123.06|0
1642721850000|2022-01-20 23:37:30|125.6|123|125.72|123.12|125.72|123.12|125.6|123|0
1642721860000|2022-01-20 23:37:40|125.78|123.18|126.01|123.41|126.01|123.41|125.78|123.18|0
1642721870000|2022-01-20 23:37:50|126.18|123.58|126.13|123.53|126.18|123.58|126.13|123.53|0
1642721880000|2022-01-20 23:38:00|126.36|123.76|126.6|124|126.6|124|126.36|123.76|0
1642721890000|2022-01-20 23:38:10|126.83|124.23|127.18|124.58|127.18|124.58|126.83|124.23|0
1642721900000|2022-01-20 23:38:20|127.06|124.46|126.83|124.23|127.06|124.46|126.83|124.23|0
1642721910000|2022-01-20 23:38:30|126.71|124.11|126.95|124.35|126.95|124.35|126.59|123.99|0
1642721920000|2022-01-20 23:38:40|126.89|124.29|127.06|124.46|127.06|124.46|126.89|124.29|0
1642721930000|2022-01-20 23:38:50|126.95|124.35|126.95|124.35|127.06|124.46|126.95|124.35|0
1642721940000|2022-01-20 23:39:00|126.71|124.11|126.83|124.23|126.83|124.23|126.71|124.11|0
1642721950000|2022-01-20 23:39:10|126.95|124.35|126.83|124.23|126.95|124.35|126.83|124.23|0
1642721960000|2022-01-20 23:39:20|126.95|124.35|126.95|124.35|126.95|124.35|126.95|124.35|0
1642721970000|2022-01-20 23:39:30|127.06|124.46|127.18|124.58|127.3|124.7|127.06|124.46|0
1642721980000|2022-01-20 23:39:40|127.3|124.7|127.35|124.75|127.35|124.75|127.3|124.7|0
1642721990000|2022-01-20 23:39:50|127.42|124.82|127.59|124.99|127.59|124.99|127.42|124.82|0
1642722000000|2022-01-20 23:40:00|127.53|124.93|127.77|125.17|127.77|125.17|127.53|124.93|0
1642722010000|2022-01-20 23:40:10|127.65|125.05|127.89|125.29|127.89|125.29|127.65|125.05|0
1642722020000|2022-01-20 23:40:20|128|125.4|127.89|125.29|128|125.4|127.89|125.29|0
1642722040000|2022-01-20 23:40:40|127.94|125.34|128|125.4|128|125.4|127.89|125.29|0
1642722050000|2022-01-20 23:40:50|128.12|125.52|127.89|125.29|128.12|125.52|127.89|125.29|0
1642722060000|2022-01-20 23:41:00|128|125.4|128.12|125.52|128.12|125.52|128|125.4|0
1642722070000|2022-01-20 23:41:10|128|125.4|128|125.4|128|125.4|128|125.4|0
1642722080000|2022-01-20 23:41:20|128.12|125.52|128.12|125.52|128.24|125.64|128.12|125.52|0
1642722090000|2022-01-20 23:41:30|128|125.4|127.77|125.17|128|125.4|127.77|125.17|0
1642722100000|2022-01-20 23:41:40|127.65|125.05|127.77|125.17|127.88|125.28|127.65|125.05|0
1642722110000|2022-01-20 23:41:50|127.65|125.05|127.53|124.93|127.65|125.05|127.47|124.87|0
1642722120000|2022-01-20 23:42:00|127.59|124.99|127.35|124.75|127.65|125.05|127.35|124.75|0
1642722130000|2022-01-20 23:42:10|127.3|124.7|127.65|125.05|127.65|125.05|127.3|124.7|0
1642722140000|2022-01-20 23:42:20|127.59|124.99|127.77|125.17|127.77|125.17|127.53|124.93|0
1642722150000|2022-01-20 23:42:30|128|125.4|128.12|125.52|128.12|125.52|127.88|125.28|0
1642722160000|2022-01-20 23:42:40|128.24|125.64|128.24|125.64|128.24|125.64|128.24|125.64|0
1642722170000|2022-01-20 23:42:50|128.18|125.58|128.12|125.52|128.18|125.58|128.12|125.52|0
1642722180000|2022-01-20 23:43:00|128|125.4|128|125.4|128.06|125.46|128|125.4|0
1642722190000|2022-01-20 23:43:10|127.88|125.28|128|125.4|128|125.4|127.88|125.28|0
1642722200000|2022-01-20 23:43:20|127.94|125.34|127.88|125.28|128|125.4|127.82|125.22|0
1642722210000|2022-01-20 23:43:30|128|125.4|127.88|125.28|128|125.4|127.88|125.28|0
1642722220000|2022-01-20 23:43:40|127.82|125.22|128.18|125.58|128.18|125.58|127.82|125.22|0
1642722230000|2022-01-20 23:43:50|128.12|125.52|128|125.4|128.12|125.52|128|125.4|0
1642722240000|2022-01-20 23:44:00|127.94|125.34|127.82|125.22|127.94|125.34|127.76|125.16|0
1642722250000|2022-01-20 23:44:10|127.76|125.16|127.65|125.05|127.76|125.16|127.53|124.93|0
1642722260000|2022-01-20 23:44:20|127.53|124.93|127.88|125.28|127.88|125.28|127.53|124.93|0
1642722270000|2022-01-20 23:44:30|128|125.4|128.12|125.52|128.12|125.52|128|125.4|0
1642722280000|2022-01-20 23:44:40|128.24|125.64|128.12|125.52|128.29|125.69|128.12|125.52|0
1642722290000|2022-01-20 23:44:50|128.06|125.46|128.06|125.46|128.06|125.46|128|125.4|0
1642722300000|2022-01-20 23:45:00|128.12|125.52|128.29|125.69|128.35|125.75|128.12|125.52|0
1642722310000|2022-01-20 23:45:10|128.12|125.52|128.12|125.52|128.17|125.57|128.12|125.52|0
1642722320000|2022-01-20 23:45:20|128.29|125.69|128.35|125.75|128.35|125.75|128.29|125.69|0
1642722330000|2022-01-20 23:45:30|128.47|125.87|128.35|125.75|128.59|125.99|128.35|125.75|0
1642722340000|2022-01-20 23:45:40|128.24|125.64|128.59|125.99|128.59|125.99|128.24|125.64|0
1642722350000|2022-01-20 23:45:50|128.47|125.87|128.71|126.11|128.71|126.11|128.47|125.87|0
1642722360000|2022-01-20 23:46:00|128.47|125.87|128.76|126.16|128.83|126.23|128.47|125.87|0
1642722370000|2022-01-20 23:46:10|128.83|126.23|129.06|126.46|129.06|126.46|128.83|126.23|0
1642722380000|2022-01-20 23:46:20|128.94|126.34|129.18|126.58|129.18|126.58|128.94|126.34|0
1642722390000|2022-01-20 23:46:30|129.12|126.52|128.94|126.34|129.12|126.52|128.94|126.34|0
1642722400000|2022-01-20 23:46:40|129.06|126.46|128.94|126.34|129.06|126.46|128.94|126.34|0
1642722410000|2022-01-20 23:46:50|128.59|125.99|128.71|126.11|128.76|126.16|128.59|125.99|0
1642722420000|2022-01-20 23:47:00|128.59|125.99|128.65|126.05|128.65|126.05|128.59|125.99|0
1642722430000|2022-01-20 23:47:10|128.59|125.99|128.47|125.87|128.59|125.99|128.47|125.87|0
1642722440000|2022-01-20 23:47:20|128.59|125.99|128.83|126.23|128.83|126.23|128.59|125.99|0
1642722450000|2022-01-20 23:47:30|128.88|126.28|129.18|126.58|129.18|126.58|128.88|126.28|0
1642722460000|2022-01-20 23:47:40|129.12|126.52|129.3|126.7|129.3|126.7|129.12|126.52|0
1642722470000|2022-01-20 23:47:50|129.18|126.58|129.18|126.58|129.18|126.58|129.06|126.46|0
1642722480000|2022-01-20 23:48:00|129.24|126.64|129.24|126.64|129.24|126.64|129.18|126.58|0
1642722490000|2022-01-20 23:48:10|129.3|126.7|129.42|126.82|129.42|126.82|129.3|126.7|0
1642722500000|2022-01-20 23:48:20|129.3|126.7|129.54|126.94|129.54|126.94|129.3|126.7|0
1642722510000|2022-01-20 23:48:30|129.59|126.99|129.65|127.05|129.65|127.05|129.59|126.99|0
1642722520000|2022-01-20 23:48:40|129.42|126.82|129.54|126.94|129.54|126.94|129.42|126.82|0
1642722530000|2022-01-20 23:48:50|129.65|127.05|129.42|126.82|129.65|127.05|129.42|126.82|0
1642722540000|2022-01-20 23:49:00|129.54|126.94|129.47|126.87|129.54|126.94|129.42|126.82|0
1642722550000|2022-01-20 23:49:10|129.42|126.82|129.18|126.58|129.42|126.82|129.18|126.58|0
1642722560000|2022-01-20 23:49:20|129.06|126.46|128.94|126.34|129.06|126.46|128.94|126.34|0
1642722570000|2022-01-20 23:49:30|128.7|126.1|129|126.4|129|126.4|128.7|126.1|0
1642722580000|2022-01-20 23:49:40|128.7|126.1|128.82|126.22|128.82|126.22|128.7|126.1|0
1642722590000|2022-01-20 23:49:50|128.7|126.1|128.82|126.22|128.88|126.28|128.7|126.1|0
1642722600000|2022-01-20 23:50:00|128.7|126.1|128.82|126.22|128.82|126.22|128.7|126.1|0
1642722610000|2022-01-20 23:50:10|128.7|126.1|128.7|126.1|128.82|126.22|128.7|126.1|0
1642722620000|2022-01-20 23:50:20|128.82|126.22|128.76|126.16|128.82|126.22|128.76|126.16|0
1642722630000|2022-01-20 23:50:30|128.94|126.34|129.18|126.58|129.18|126.58|128.94|126.34|0
1642722640000|2022-01-20 23:50:40|129.06|126.46|128.94|126.34|129.06|126.46|128.94|126.34|0
1642722650000|2022-01-20 23:50:50|129|126.4|129.06|126.46|129.12|126.52|129|126.4|0
1642722660000|2022-01-20 23:51:00|128.94|126.34|128.7|126.1|128.94|126.34|128.7|126.1|0
1642722670000|2022-01-20 23:51:10|128.59|125.99|128.35|125.75|128.59|125.99|128.35|125.75|0
1642722680000|2022-01-20 23:51:20|128.41|125.81|128.47|125.87|128.47|125.87|128.23|125.63|0
1642722690000|2022-01-20 23:51:30|128.52|125.92|128.58|125.98|128.58|125.98|128.52|125.92|0
1642722700000|2022-01-20 23:51:40|128.47|125.87|128.47|125.87|128.47|125.87|128.47|125.87|0
1642722710000|2022-01-20 23:51:50|128.52|125.92|128.58|125.98|128.58|125.98|128.52|125.92|0
1642722720000|2022-01-20 23:52:00|128.47|125.87|128.58|125.98|128.58|125.98|128.47|125.87|0
1642722730000|2022-01-20 23:52:10|128.47|125.87|128.47|125.87|128.58|125.98|128.47|125.87|0
1642722740000|2022-01-20 23:52:20|128.11|125.51|128.17|125.57|128.23|125.63|128.11|125.51|0
1642722750000|2022-01-20 23:52:30|128.11|125.51|127.52|124.92|128.11|125.51|127.52|124.92|0
1642722760000|2022-01-20 23:52:40|127.64|125.04|127.76|125.16|127.76|125.16|127.64|125.04|0
1642722770000|2022-01-20 23:52:50|127.81|125.21|127.99|125.39|127.99|125.39|127.81|125.21|0
1642722780000|2022-01-20 23:53:00|128.05|125.45|127.64|125.04|128.11|125.51|127.64|125.04|0
1642722790000|2022-01-20 23:53:10|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1642722800000|2022-01-20 23:53:20|127.4|124.8|127.52|124.92|127.52|124.92|127.4|124.8|0
1642722810000|2022-01-20 23:53:30|127.4|124.8|127.4|124.8|127.46|124.86|127.4|124.8|0
1642722820000|2022-01-20 23:53:40|127.46|124.86|127.05|124.45|127.46|124.86|127.05|124.45|0
1642722830000|2022-01-20 23:53:50|127.22|124.62|127.4|124.8|127.4|124.8|127.22|124.62|0
1642722840000|2022-01-20 23:54:00|127.29|124.69|127.22|124.62|127.29|124.69|127.22|124.62|0
1642722850000|2022-01-20 23:54:10|127.11|124.51|127.4|124.8|127.4|124.8|127.11|124.51|0
1642722860000|2022-01-20 23:54:20|127.28|124.68|127.17|124.57|127.28|124.68|127.17|124.57|0
1642722870000|2022-01-20 23:54:30|127.4|124.8|127.87|125.27|127.93|125.33|127.4|124.8|0
1642722880000|2022-01-20 23:54:40|127.64|125.04|128.23|125.63|128.23|125.63|127.64|125.04|0
1642722890000|2022-01-20 23:54:50|127.99|125.39|128.05|125.45|128.05|125.45|127.87|125.27|0
1642722900000|2022-01-20 23:55:00|128.23|125.63|128.88|126.28|128.88|126.28|128.23|125.63|0
1642722910000|2022-01-20 23:55:10|128.7|126.1|128.34|125.74|128.7|126.1|128.34|125.74|0
1642722920000|2022-01-20 23:55:20|128.23|125.63|127.64|125.04|128.23|125.63|127.64|125.04|0
1642722930000|2022-01-20 23:55:30|127.4|124.8|128.17|125.57|128.17|125.57|127.4|124.8|0
1642722940000|2022-01-20 23:55:40|127.75|125.15|127.87|125.27|127.87|125.27|127.75|125.15|0
1642722950000|2022-01-20 23:55:50|127.99|125.39|128.58|125.98|128.58|125.98|127.99|125.39|0
1642722960000|2022-01-20 23:56:00|128.76|126.16|128.94|126.34|128.94|126.34|128.7|126.1|0
1642722970000|2022-01-20 23:56:10|129.29|126.69|129.11|126.51|129.29|126.69|129.05|126.45|0
1642722980000|2022-01-20 23:56:20|128.94|126.34|128.82|126.22|129.05|126.45|128.82|126.22|0
1642722990000|2022-01-20 23:56:30|128.7|126.1|128.58|125.98|128.7|126.1|128.58|125.98|0
1642723000000|2022-01-20 23:56:40|128.7|126.1|128.58|125.98|128.7|126.1|128.46|125.86|0
1642723010000|2022-01-20 23:56:50|128.64|126.04|128.7|126.1|128.7|126.1|128.58|125.98|0
1642723020000|2022-01-20 23:57:00|128.58|125.98|128.64|126.04|128.64|126.04|128.58|125.98|0
1642723030000|2022-01-20 23:57:10|128.82|126.22|128.87|126.27|128.93|126.33|128.82|126.22|0
1642723040000|2022-01-20 23:57:20|128.99|126.39|129.11|126.51|129.11|126.51|128.99|126.39|0
1642723050000|2022-01-20 23:57:30|129.05|126.45|129.23|126.63|129.23|126.63|129.05|126.45|0
1642723060000|2022-01-20 23:57:40|129.29|126.69|129.47|126.87|129.47|126.87|129.29|126.69|0
1642723070000|2022-01-20 23:57:50|129.53|126.93|129.05|126.45|129.53|126.93|129.05|126.45|0
1642723080000|2022-01-20 23:58:00|128.93|126.33|129.05|126.45|129.05|126.45|128.93|126.33|0
1642723090000|2022-01-20 23:58:10|129.41|126.81|129.17|126.57|129.41|126.81|129.17|126.57|0
1642723100000|2022-01-20 23:58:20|129.05|126.45|129.05|126.45|129.05|126.45|128.93|126.33|0
1642723110000|2022-01-20 23:58:30|129.11|126.51|129.17|126.57|129.23|126.63|129.11|126.51|0
1642723120000|2022-01-20 23:58:40|129.23|126.63|128.64|126.04|129.23|126.63|128.64|126.04|0
1642723130000|2022-01-20 23:58:50|128.63|126.03|128.52|125.92|128.7|126.1|128.52|125.92|0
1642723140000|2022-01-20 23:59:00|128.7|126.1|128.81|126.21|128.81|126.21|128.7|126.1|0
1642723150000|2022-01-20 23:59:10|128.93|126.33|129.11|126.51|129.17|126.57|128.93|126.33|0
1642723160000|2022-01-20 23:59:20|129.17|126.57|129.17|126.57|129.17|126.57|129.05|126.45|0
1642723170000|2022-01-20 23:59:30|129.05|126.45|129.41|126.81|129.41|126.81|129.05|126.45|0
1642723180000|2022-01-20 23:59:40|129.29|126.69|129.29|126.69|129.29|126.69|129.29|126.69|0
1642723190000|2022-01-20 23:59:50|129.35|126.75|129.41|126.81|129.41|126.81|129.35|126.75|0
1642723200000|2022-01-21 00:00:00|129.53|126.93|129.53|126.93|129.58|126.98|129.53|126.93|0
1642723210000|2022-01-21 00:00:10|129.64|127.04|130.6|128|130.6|128|129.64|127.04|0
1642723220000|2022-01-21 00:00:20|130.84|128.24|130.12|127.52|130.84|128.24|130.12|127.52|0
1642723230000|2022-01-21 00:00:30|130|127.4|130|127.4|130.12|127.52|130|127.4|0
1642723240000|2022-01-21 00:00:40|130.12|127.52|130|127.4|130.36|127.76|130|127.4|0
1642723250000|2022-01-21 00:00:50|130.12|127.52|130.24|127.64|130.24|127.64|130|127.4|0
1642723260000|2022-01-21 00:01:00|130.12|127.52|130.24|127.64|130.24|127.64|130.12|127.52|0
1642723270000|2022-01-21 00:01:10|130.36|127.76|130.24|127.64|130.48|127.88|130.24|127.64|0
1642723280000|2022-01-21 00:01:20|130.3|127.7|130.42|127.82|130.42|127.82|130.3|127.7|0
1642723290000|2022-01-21 00:01:30|130.48|127.88|130.18|127.58|130.48|127.88|130.18|127.58|0
1642723300000|2022-01-21 00:01:40|130.12|127.52|129.88|127.28|130.12|127.52|129.88|127.28|0
1642723310000|2022-01-21 00:01:50|130.12|127.52|129.58|126.98|130.12|127.52|129.58|126.98|0
1642723320000|2022-01-21 00:02:00|129.41|126.81|128.93|126.33|129.41|126.81|128.93|126.33|0
1642723330000|2022-01-21 00:02:10|128.69|126.09|128.58|125.98|128.69|126.09|128.58|125.98|0
1642723340000|2022-01-21 00:02:20|128.69|126.09|128.69|126.09|128.69|126.09|128.46|125.86|0
1642723350000|2022-01-21 00:02:30|128.57|125.97|128.57|125.97|128.57|125.97|128.46|125.86|0
1642723360000|2022-01-21 00:02:40|128.46|125.86|128.63|126.03|128.63|126.03|128.46|125.86|0
1642723370000|2022-01-21 00:02:50|128.69|126.09|128.1|125.5|128.69|126.09|128.1|125.5|0
1642723380000|2022-01-21 00:03:00|127.98|125.38|127.98|125.38|128.04|125.44|127.98|125.38|0
1642723390000|2022-01-21 00:03:10|127.87|125.27|127.51|124.91|127.87|125.27|127.51|124.91|0
1642723400000|2022-01-21 00:03:20|127.04|124.44|127.45|124.85|127.51|124.91|127.04|124.44|0
1642723410000|2022-01-21 00:03:30|127.28|124.68|126.57|123.97|127.28|124.68|126.57|123.97|0
1642723420000|2022-01-21 00:03:40|126.69|124.09|126.57|123.97|126.75|124.15|126.57|123.97|0
1642723430000|2022-01-21 00:03:50|126.46|123.86|126.39|123.79|126.46|123.86|126.34|123.74|0
1642723440000|2022-01-21 00:04:00|126.57|123.97|126.34|123.74|126.57|123.97|126.28|123.68|0
1642723450000|2022-01-21 00:04:10|126.22|123.62|126.81|124.21|126.81|124.21|126.22|123.62|0
1642723460000|2022-01-21 00:04:20|126.75|124.15|126.34|123.74|126.81|124.21|126.34|123.74|0
1642723470000|2022-01-21 00:04:30|126.57|123.97|127.04|124.44|127.04|124.44|126.57|123.97|0
1642723480000|2022-01-21 00:04:40|127.28|124.68|126.74|124.14|127.28|124.68|126.74|124.14|0
1642723490000|2022-01-21 00:04:50|126.81|124.21|127.04|124.44|127.04|124.44|126.57|123.97|0
1642723500000|2022-01-21 00:05:00|127.16|124.56|126.92|124.32|127.16|124.56|126.92|124.32|0
1642723510000|2022-01-21 00:05:10|126.45|123.85|126.69|124.09|126.81|124.21|126.45|123.85|0
1642723520000|2022-01-21 00:05:20|126.92|124.32|127.28|124.68|127.28|124.68|126.74|124.14|0
1642723530000|2022-01-21 00:05:30|127.27|124.67|127.51|124.91|127.51|124.91|127.27|124.67|0
1642723540000|2022-01-21 00:05:40|127.86|125.26|128.39|125.79|128.39|125.79|127.86|125.26|0
1642723550000|2022-01-21 00:05:50|128.45|125.85|128.1|125.5|128.45|125.85|128.1|125.5|0
1642723560000|2022-01-21 00:06:00|127.86|125.26|127.16|124.56|127.86|125.26|127.16|124.56|0
1642723570000|2022-01-21 00:06:10|127.27|124.67|126.98|124.38|127.27|124.67|126.98|124.38|0
1642723580000|2022-01-21 00:06:20|126.92|124.32|126.57|123.97|126.98|124.38|126.57|123.97|0
1642723590000|2022-01-21 00:06:30|126.69|124.09|126.34|123.74|126.69|124.09|126.34|123.74|0
1642723600000|2022-01-21 00:06:40|126.22|123.62|125.98|123.38|126.22|123.62|125.87|123.27|0
1642723610000|2022-01-21 00:06:50|125.52|122.92|126.22|123.62|126.22|123.62|125.52|122.92|0
1642723620000|2022-01-21 00:07:00|126.1|123.5|125.87|123.27|126.1|123.5|125.87|123.27|0
1642723630000|2022-01-21 00:07:10|126.16|123.56|126.27|123.67|126.27|123.67|125.98|123.38|0
1642723640000|2022-01-21 00:07:20|126.22|123.62|126.33|123.73|126.34|123.74|126.22|123.62|0
1642723650000|2022-01-21 00:07:30|126.51|123.91|126.22|123.62|126.57|123.97|126.22|123.62|0
1642723660000|2022-01-21 00:07:40|125.81|123.21|125.98|123.38|125.98|123.38|125.63|123.03|0
1642723670000|2022-01-21 00:07:50|125.81|123.21|126.16|123.56|126.16|123.56|125.81|123.21|0
1642723680000|2022-01-21 00:08:00|126.27|123.67|126.1|123.5|126.27|123.67|125.98|123.38|0
1642723690000|2022-01-21 00:08:10|126.33|123.73|126.33|123.73|126.33|123.73|126.22|123.62|0
1642723700000|2022-01-21 00:08:20|126.27|123.67|126.45|123.85|126.45|123.85|126.27|123.67|0
1642723710000|2022-01-21 00:08:30|126.51|123.91|126.45|123.85|126.51|123.91|126.27|123.67|0
1642723720000|2022-01-21 00:08:40|126.1|123.5|125.87|123.27|126.1|123.5|125.87|123.27|0
1642723730000|2022-01-21 00:08:50|126.22|123.62|126.1|123.5|126.22|123.62|126.1|123.5|0
1642723740000|2022-01-21 00:09:00|125.92|123.32|126.22|123.62|126.22|123.62|125.92|123.32|0
1642723750000|2022-01-21 00:09:10|126.33|123.73|126.8|124.2|126.8|124.2|126.33|123.73|0
1642723760000|2022-01-21 00:09:20|126.92|124.32|126.45|123.85|126.92|124.32|126.45|123.85|0
1642723770000|2022-01-21 00:09:30|126.27|123.67|126.57|123.97|126.68|124.08|126.27|123.67|0
1642723780000|2022-01-21 00:09:40|127.09|124.49|127.39|124.79|127.51|124.91|127.09|124.49|0
1642723790000|2022-01-21 00:09:50|127.27|124.67|127.74|125.14|127.74|125.14|127.27|124.67|0
1642723800000|2022-01-21 00:10:00|127.68|125.08|127.27|124.67|127.68|125.08|127.27|124.67|0
1642723810000|2022-01-21 00:10:10|127.15|124.55|126.8|124.2|127.15|124.55|126.68|124.08|0
1642723820000|2022-01-21 00:10:20|126.68|124.08|126.92|124.32|126.92|124.32|126.68|124.08|0
1642723830000|2022-01-21 00:10:30|127.15|124.55|127.04|124.44|127.15|124.55|127.04|124.44|0
1642723840000|2022-01-21 00:10:40|127.09|124.49|127.27|124.67|127.27|124.67|127.09|124.49|0
1642723850000|2022-01-21 00:10:50|127.39|124.79|127.39|124.79|127.39|124.79|127.27|124.67|0
1642723860000|2022-01-21 00:11:00|127.62|125.02|127.51|124.91|127.62|125.02|127.51|124.91|0
1642723870000|2022-01-21 00:11:10|127.74|125.14|128.21|125.61|128.21|125.61|127.74|125.14|0
1642723880000|2022-01-21 00:11:20|128.33|125.73|128.09|125.49|128.33|125.73|128.09|125.49|0
1642723890000|2022-01-21 00:11:30|128.15|125.55|128.21|125.61|128.21|125.61|128.15|125.55|0
1642723900000|2022-01-21 00:11:40|128.09|125.49|128.57|125.97|128.8|126.2|127.62|125.02|0
1642723910000|2022-01-21 00:11:50|128.33|125.73|128.21|125.61|128.33|125.73|128.21|125.61|0
1642723920000|2022-01-21 00:12:00|128.33|125.73|128.86|126.26|128.92|126.32|128.33|125.73|0
1642723930000|2022-01-21 00:12:10|128.8|126.2|128.92|126.32|129.04|126.44|128.8|126.2|0
1642723940000|2022-01-21 00:12:20|129.04|126.44|128.92|126.32|129.1|126.5|128.92|126.32|0
1642723950000|2022-01-21 00:12:30|129.16|126.56|128.92|126.32|129.16|126.56|128.92|126.32|0
1642723960000|2022-01-21 00:12:40|128.98|126.38|128.86|126.26|128.98|126.38|128.86|126.26|0
1642723970000|2022-01-21 00:12:50|128.92|126.32|129.16|126.56|129.16|126.56|128.92|126.32|0
1642723980000|2022-01-21 00:13:00|128.92|126.32|129.21|126.61|129.21|126.61|128.92|126.32|0
1642723990000|2022-01-21 00:13:10|129.4|126.8|129.28|126.68|129.4|126.8|129.28|126.68|0
1642724000000|2022-01-21 00:13:20|129.16|126.56|129.28|126.68|129.28|126.68|129.16|126.56|0
1642724020000|2022-01-21 00:13:40|129.21|126.61|129.04|126.44|129.21|126.61|129.04|126.44|0
1642724030000|2022-01-21 00:13:50|128.68|126.08|128.68|126.08|128.68|126.08|128.68|126.08|0
1642724040000|2022-01-21 00:14:00|128.56|125.96|128.8|126.2|128.8|126.2|128.56|125.96|0
1642724050000|2022-01-21 00:14:10|128.68|126.08|128.45|125.85|128.68|126.08|128.45|125.85|0
1642724060000|2022-01-21 00:14:20|128.33|125.73|128.45|125.85|128.45|125.85|128.33|125.73|0
1642724070000|2022-01-21 00:14:30|128.38|125.78|128.5|125.9|128.5|125.9|128.33|125.73|0
1642724080000|2022-01-21 00:14:40|128.56|125.96|128.68|126.08|128.68|126.08|128.56|125.96|0
1642724090000|2022-01-21 00:14:50|128.56|125.96|128.27|125.67|128.62|126.02|128.27|125.67|0
1642724100000|2022-01-21 00:15:00|128.33|125.73|128.45|125.85|128.45|125.85|128.21|125.61|0
1642724110000|2022-01-21 00:15:10|129.04|126.44|129.21|126.61|129.27|126.67|129.04|126.44|0
1642724120000|2022-01-21 00:15:20|129.16|126.56|128.56|125.96|129.16|126.56|128.45|125.85|0
1642724130000|2022-01-21 00:15:30|128.45|125.85|128.27|125.67|128.45|125.85|128.09|125.49|0
1642724140000|2022-01-21 00:15:40|128.44|125.84|128.92|126.32|128.92|126.32|128.44|125.84|0
1642724150000|2022-01-21 00:15:50|129.04|126.44|128.74|126.14|129.04|126.44|128.74|126.14|0
1642724160000|2022-01-21 00:16:00|128.92|126.32|129.16|126.56|129.16|126.56|128.92|126.32|0
1642724170000|2022-01-21 00:16:10|128.97|126.37|128.56|125.96|128.97|126.37|128.56|125.96|0
1642724180000|2022-01-21 00:16:20|128.62|126.02|128.92|126.32|128.92|126.32|128.56|125.96|0
1642724190000|2022-01-21 00:16:30|128.74|126.14|128.97|126.37|129.04|126.44|128.74|126.14|0
1642724200000|2022-01-21 00:16:40|128.92|126.32|128.92|126.32|128.97|126.37|128.74|126.14|0
1642724210000|2022-01-21 00:16:50|128.8|126.2|128.8|126.2|128.86|126.26|128.68|126.08|0
1642724220000|2022-01-21 00:17:00|128.62|126.02|128.8|126.2|128.8|126.2|128.62|126.02|0
1642724230000|2022-01-21 00:17:10|128.56|125.96|128.5|125.9|128.56|125.96|128.44|125.84|0
1642724240000|2022-01-21 00:17:20|128.21|125.61|128.38|125.78|128.38|125.78|128.21|125.61|0
1642724250000|2022-01-21 00:17:30|128.5|125.9|128.56|125.96|128.56|125.96|128.5|125.9|0
1642724260000|2022-01-21 00:17:40|128.32|125.72|128.15|125.55|128.32|125.72|128.09|125.49|0
1642724270000|2022-01-21 00:17:50|128.09|125.49|127.85|125.25|128.09|125.49|127.85|125.25|0
1642724280000|2022-01-21 00:18:00|127.73|125.13|127.62|125.02|127.73|125.13|127.5|124.9|0
1642724290000|2022-01-21 00:18:10|127.73|125.13|127.5|124.9|127.73|125.13|127.5|124.9|0
1642724300000|2022-01-21 00:18:20|127.73|125.13|127.91|125.31|127.97|125.37|127.73|125.13|0
1642724310000|2022-01-21 00:18:30|127.85|125.25|128.32|125.72|128.32|125.72|127.85|125.25|0
1642724320000|2022-01-21 00:18:40|128.5|125.9|128.21|125.61|128.5|125.9|128.21|125.61|0
1642724330000|2022-01-21 00:18:50|128.26|125.66|128.38|125.78|128.44|125.84|128.26|125.66|0
1642724340000|2022-01-21 00:19:00|128.32|125.72|127.97|125.37|128.32|125.72|127.97|125.37|0
1642724350000|2022-01-21 00:19:10|128.03|125.43|128.09|125.49|128.09|125.49|127.91|125.31|0
1642724360000|2022-01-21 00:19:20|128.03|125.43|128.32|125.72|128.32|125.72|128.03|125.43|0
1642724370000|2022-01-21 00:19:30|128.5|125.9|128.26|125.66|128.5|125.9|128.26|125.66|0
1642724380000|2022-01-21 00:19:40|128.21|125.61|128.09|125.49|128.21|125.61|128.09|125.49|0
1642724390000|2022-01-21 00:19:50|127.91|125.31|127.79|125.19|127.91|125.31|127.79|125.19|0
1642724400000|2022-01-21 00:20:00|127.55|124.95|127.38|124.78|127.55|124.95|127.38|124.78|0
1642724410000|2022-01-21 00:20:10|127.55|124.95|127.08|124.48|127.55|124.95|127.08|124.48|0
1642724420000|2022-01-21 00:20:20|126.91|124.31|126.91|124.31|126.91|124.31|126.79|124.19|0
1642724430000|2022-01-21 00:20:30|126.67|124.07|126.44|123.84|126.67|124.07|126.38|123.78|0
1642724440000|2022-01-21 00:20:40|126.67|124.07|126.32|123.72|126.67|124.07|126.32|123.72|0
1642724450000|2022-01-21 00:20:50|126.44|123.84|125.74|123.14|126.44|123.84|125.74|123.14|0
1642724460000|2022-01-21 00:21:00|125.97|123.37|125.68|123.08|125.97|123.37|125.68|123.08|0
1642724470000|2022-01-21 00:21:10|125.51|122.91|125.33|122.73|125.51|122.91|125.33|122.73|0
1642724480000|2022-01-21 00:21:20|125.39|122.79|125.39|122.79|125.39|122.79|125.39|122.79|0
1642724490000|2022-01-21 00:21:30|125.85|123.25|125.85|123.25|125.85|123.25|125.85|123.25|0
1642724500000|2022-01-21 00:21:40|125.97|123.37|125.85|123.25|125.97|123.37|125.85|123.25|0
1642724510000|2022-01-21 00:21:50|125.79|123.19|125.68|123.08|125.79|123.19|125.62|123.02|0
1642724520000|2022-01-21 00:22:00|125.56|122.96|125.5|122.9|125.56|122.96|125.5|122.9|0
1642724530000|2022-01-21 00:22:10|125.74|123.14|125.79|123.19|125.85|123.25|125.68|123.08|0
1642724540000|2022-01-21 00:22:20|125.68|123.08|125.97|123.37|125.97|123.37|125.68|123.08|0
1642724550000|2022-01-21 00:22:30|126.2|123.6|126.38|123.78|126.38|123.78|126.2|123.6|0
1642724560000|2022-01-21 00:22:40|126.61|124.01|126.32|123.72|126.61|124.01|126.32|123.72|0
1642724570000|2022-01-21 00:22:50|126.49|123.89|126.44|123.84|126.49|123.89|126.44|123.84|0
1642724580000|2022-01-21 00:23:00|126.32|123.72|125.97|123.37|126.32|123.72|125.97|123.37|0
1642724590000|2022-01-21 00:23:10|126.14|123.54|125.91|123.31|126.14|123.54|125.85|123.25|0
1642724600000|2022-01-21 00:23:20|125.85|123.25|125.62|123.02|125.85|123.25|125.62|123.02|0
1642724610000|2022-01-21 00:23:30|125.91|123.31|125.97|123.37|125.97|123.37|125.91|123.31|0
1642724620000|2022-01-21 00:23:40|125.91|123.31|126.55|123.95|126.55|123.95|125.91|123.31|0
1642724630000|2022-01-21 00:23:50|126.67|124.07|126.96|124.36|126.96|124.36|126.67|124.07|0
1642724640000|2022-01-21 00:24:00|126.91|124.31|127.55|124.95|127.55|124.95|126.85|124.25|0
1642724650000|2022-01-21 00:24:10|127.61|125.01|127.49|124.89|127.85|125.25|127.49|124.89|0
1642724660000|2022-01-21 00:24:20|127.31|124.71|127.02|124.42|127.31|124.71|127.02|124.42|0
1642724670000|2022-01-21 00:24:30|127.08|124.48|126.91|124.31|127.08|124.48|126.91|124.31|0
1642724680000|2022-01-21 00:24:40|127.02|124.42|126.79|124.19|127.02|124.42|126.67|124.07|0
1642724690000|2022-01-21 00:24:50|126.84|124.24|126.96|124.36|126.96|124.36|126.79|124.19|0
1642724700000|2022-01-21 00:25:00|126.91|124.31|126.2|123.6|126.91|124.31|126.2|123.6|0
1642724710000|2022-01-21 00:25:10|126.09|123.49|126.32|123.72|126.32|123.72|126.09|123.49|0
1642724720000|2022-01-21 00:25:20|126.44|123.84|126.67|124.07|126.67|124.07|126.44|123.84|0
1642724730000|2022-01-21 00:25:30|126.55|123.95|126.26|123.66|126.55|123.95|126.26|123.66|0
1642724740000|2022-01-21 00:25:40|126.44|123.84|126.2|123.6|126.44|123.84|126.2|123.6|0
1642724750000|2022-01-21 00:25:50|126.26|123.66|126.44|123.84|126.44|123.84|126.26|123.66|0
1642724760000|2022-01-21 00:26:00|126.55|123.95|126.44|123.84|126.61|124.01|126.44|123.84|0
1642724770000|2022-01-21 00:26:10|126.32|123.72|127.02|124.42|127.02|124.42|126.32|123.72|0
1642724780000|2022-01-21 00:26:20|127.26|124.66|127.49|124.89|127.49|124.89|127.26|124.66|0
1642724790000|2022-01-21 00:26:30|127.26|124.66|127.49|124.89|127.73|125.13|127.26|124.66|0
1642724800000|2022-01-21 00:26:40|127.55|124.95|127.78|125.18|127.78|125.18|127.55|124.95|0
1642724810000|2022-01-21 00:26:50|127.49|124.89|127.78|125.18|127.78|125.18|127.49|124.89|0
1642724820000|2022-01-21 00:27:00|127.73|125.13|127.67|125.07|127.73|125.13|127.49|124.89|0
1642724830000|2022-01-21 00:27:10|127.78|125.18|127.96|125.36|127.96|125.36|127.78|125.18|0
1642724840000|2022-01-21 00:27:20|128.08|125.48|128.32|125.72|128.55|125.95|128.08|125.48|0
1642724850000|2022-01-21 00:27:30|128.25|125.65|127.84|125.24|128.32|125.72|127.84|125.24|0
1642724860000|2022-01-21 00:27:40|127.78|125.18|127.73|125.13|127.84|125.24|127.73|125.13|0
1642724870000|2022-01-21 00:27:50|127.61|125.01|127.78|125.18|127.78|125.18|127.61|125.01|0
1642724880000|2022-01-21 00:28:00|127.84|125.24|127.49|124.89|127.84|125.24|127.49|124.89|0
1642724890000|2022-01-21 00:28:10|127.37|124.77|127.55|124.95|127.61|125.01|127.37|124.77|0
1642724900000|2022-01-21 00:28:20|127.49|124.89|127.43|124.83|127.55|124.95|127.43|124.83|0
1642724910000|2022-01-21 00:28:30|127.49|124.89|127.49|124.89|127.49|124.89|127.37|124.77|0
1642724920000|2022-01-21 00:28:40|127.61|125.01|127.55|124.95|127.66|125.06|127.55|124.95|0
1642724930000|2022-01-21 00:28:50|127.61|125.01|127.49|124.89|127.72|125.12|127.49|124.89|0
1642724940000|2022-01-21 00:29:00|127.43|124.83|127.43|124.83|127.49|124.89|127.43|124.83|0
1642724950000|2022-01-21 00:29:10|127.49|124.89|127.37|124.77|127.49|124.89|127.37|124.77|0
1642724960000|2022-01-21 00:29:20|127.61|125.01|127.61|125.01|127.61|125.01|127.55|124.95|0
1642724970000|2022-01-21 00:29:30|127.96|125.36|128.08|125.48|128.08|125.48|127.96|125.36|0
1642724980000|2022-01-21 00:29:40|127.96|125.36|127.37|124.77|128.08|125.48|127.37|124.77|0
1642724990000|2022-01-21 00:29:50|127.31|124.71|127.25|124.65|127.31|124.71|127.14|124.54|0
1642725000000|2022-01-21 00:30:00|127.07|124.47|126.96|124.36|127.14|124.54|126.78|124.18|0
1642725010000|2022-01-21 00:30:10|126.9|124.3|126.84|124.24|126.9|124.3|126.78|124.18|0
1642725020000|2022-01-21 00:30:20|127.02|124.42|127.31|124.71|127.37|124.77|127.02|124.42|0
1642725030000|2022-01-21 00:30:30|127.25|124.65|127.37|124.77|127.37|124.77|127.14|124.54|0
1642725040000|2022-01-21 00:30:40|127.19|124.59|127.02|124.42|127.19|124.59|127.02|124.42|0
1642725050000|2022-01-21 00:30:50|127.13|124.53|127.25|124.65|127.25|124.65|127.13|124.53|0
1642725060000|2022-01-21 00:31:00|127.31|124.71|127.02|124.42|127.31|124.71|127.02|124.42|0
1642725070000|2022-01-21 00:31:10|126.96|124.36|126.78|124.18|126.96|124.36|126.78|124.18|0
1642725080000|2022-01-21 00:31:20|126.72|124.12|126.9|124.3|126.9|124.3|126.72|124.12|0
1642725090000|2022-01-21 00:31:30|126.78|124.18|126.84|124.24|126.84|124.24|126.78|124.18|0
1642725100000|2022-01-21 00:31:40|126.9|124.3|126.9|124.3|126.9|124.3|126.84|124.24|0
1642725110000|2022-01-21 00:31:50|127.02|124.42|127.02|124.42|127.02|124.42|126.9|124.3|0
1642725120000|2022-01-21 00:32:00|126.96|124.36|127.02|124.42|127.13|124.53|126.9|124.3|0
1642725130000|2022-01-21 00:32:10|127.13|124.53|127.13|124.53|127.19|124.59|127.13|124.53|0
1642725140000|2022-01-21 00:32:20|127.07|124.47|127.02|124.42|127.07|124.47|127.02|124.42|0
1642725150000|2022-01-21 00:32:30|126.9|124.3|126.43|123.83|126.9|124.3|126.43|123.83|0
1642725160000|2022-01-21 00:32:40|126.49|123.89|126.2|123.6|126.49|123.89|126.13|123.53|0
1642725170000|2022-01-21 00:32:50|126.31|123.71|126.25|123.65|126.31|123.71|126.2|123.6|0
1642725180000|2022-01-21 00:33:00|126.43|123.83|126.9|124.3|126.9|124.3|126.31|123.71|0
1642725190000|2022-01-21 00:33:10|127.02|124.42|127.25|124.65|127.49|124.89|127.02|124.42|0
1642725200000|2022-01-21 00:33:20|127.42|124.82|127.42|124.82|127.54|124.94|127.42|124.82|0
1642725210000|2022-01-21 00:33:30|127.49|124.89|127.49|124.89|127.72|125.12|127.49|124.89|0
1642725220000|2022-01-21 00:33:40|127.37|124.77|127.25|124.65|127.37|124.77|127.25|124.65|0
1642725230000|2022-01-21 00:33:50|127.19|124.59|127.31|124.71|127.31|124.71|127.19|124.59|0
1642725240000|2022-01-21 00:34:00|127.25|124.65|126.95|124.35|127.25|124.65|126.9|124.3|0
1642725250000|2022-01-21 00:34:10|127.01|124.41|127.13|124.53|127.25|124.65|127.01|124.41|0
1642725260000|2022-01-21 00:34:20|127.19|124.59|127.13|124.53|127.19|124.59|127.01|124.41|0
1642725270000|2022-01-21 00:34:30|127.01|124.41|127.13|124.53|127.13|124.53|127.01|124.41|0
1642725280000|2022-01-21 00:34:40|126.95|124.35|126.95|124.35|127.01|124.41|126.95|124.35|0
1642725290000|2022-01-21 00:34:50|127.13|124.53|127.07|124.47|127.13|124.53|127.07|124.47|0
1642725300000|2022-01-21 00:35:00|127.13|124.53|127.07|124.47|127.13|124.53|127.07|124.47|0
1642725310000|2022-01-21 00:35:10|126.95|124.35|126.95|124.35|126.95|124.35|126.66|124.06|0
1642725320000|2022-01-21 00:35:20|126.78|124.18|127.25|124.65|127.25|124.65|126.78|124.18|0
1642725330000|2022-01-21 00:35:30|127.13|124.53|127.01|124.41|127.13|124.53|126.9|124.3|0
1642725340000|2022-01-21 00:35:40|127.25|124.65|127.13|124.53|127.25|124.65|127.01|124.41|0
1642725350000|2022-01-21 00:35:50|127.07|124.47|127.25|124.65|127.25|124.65|127.07|124.47|0
1642725360000|2022-01-21 00:36:00|127.3|124.7|126.66|124.06|127.3|124.7|126.6|124|0
1642725370000|2022-01-21 00:36:10|126.6|124|126.9|124.3|126.9|124.3|126.6|124|0
1642725380000|2022-01-21 00:36:20|126.95|124.35|126.9|124.3|127.01|124.41|126.9|124.3|0
1642725390000|2022-01-21 00:36:30|127.13|124.53|127.3|124.7|127.3|124.7|127.13|124.53|0
1642725400000|2022-01-21 00:36:40|126.89|124.29|126.89|124.29|126.89|124.29|126.72|124.12|0
1642725410000|2022-01-21 00:36:50|127.01|124.41|126.89|124.29|127.01|124.41|126.89|124.29|0
1642725420000|2022-01-21 00:37:00|126.78|124.18|126.72|124.12|126.78|124.18|126.66|124.06|0
1642725430000|2022-01-21 00:37:10|126.66|124.06|126.78|124.18|126.78|124.18|126.66|124.06|0
1642725440000|2022-01-21 00:37:20|126.83|124.23|126.83|124.23|126.83|124.23|126.78|124.18|0
1642725450000|2022-01-21 00:37:30|126.89|124.29|126.78|124.18|126.89|124.29|126.78|124.18|0
1642725460000|2022-01-21 00:37:40|126.66|124.06|126.83|124.23|126.83|124.23|126.66|124.06|0
1642725470000|2022-01-21 00:37:50|126.72|124.12|126.42|123.82|126.72|124.12|126.42|123.82|0
1642725480000|2022-01-21 00:38:00|126.36|123.76|126.42|123.82|126.54|123.94|126.36|123.76|0
1642725490000|2022-01-21 00:38:10|126.36|123.76|126.54|123.94|126.54|123.94|126.36|123.76|0
1642725500000|2022-01-21 00:38:20|126.66|124.06|126.89|124.29|126.89|124.29|126.54|123.94|0
1642725510000|2022-01-21 00:38:30|127.12|124.52|127.59|124.99|127.59|124.99|127.12|124.52|0
1642725520000|2022-01-21 00:38:40|127.71|125.11|127.71|125.11|127.76|125.16|127.71|125.11|0
1642725530000|2022-01-21 00:38:50|127.83|125.23|127.72|125.12|127.89|125.29|127.72|125.12|0
1642725540000|2022-01-21 00:39:00|127.6|125|127.25|124.65|127.6|125|127.25|124.65|0
1642725550000|2022-01-21 00:39:10|127.3|124.7|127.36|124.76|127.48|124.88|127.3|124.7|0
1642725560000|2022-01-21 00:39:20|127.48|124.88|127.54|124.94|127.54|124.94|127.48|124.88|0
1642725570000|2022-01-21 00:39:30|127.36|124.76|127.65|125.05|127.65|125.05|127.36|124.76|0
1642725580000|2022-01-21 00:39:40|127.48|124.88|127.13|124.53|127.48|124.88|127.13|124.53|0
1642725590000|2022-01-21 00:39:50|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1642725600000|2022-01-21 00:40:00|127.53|124.93|127.36|124.76|127.53|124.93|127.3|124.7|0
1642725610000|2022-01-21 00:40:10|127.3|124.7|126.89|124.29|127.3|124.7|126.89|124.29|0
1642725620000|2022-01-21 00:40:20|126.95|124.35|127.24|124.64|127.24|124.64|126.95|124.35|0
1642725630000|2022-01-21 00:40:30|127.07|124.47|126.31|123.71|127.07|124.47|126.31|123.71|0
1642725640000|2022-01-21 00:40:40|126.37|123.77|126.31|123.71|126.37|123.77|126.19|123.59|0
1642725650000|2022-01-21 00:40:50|126.43|123.83|126.43|123.83|126.54|123.94|126.43|123.83|0
1642725660000|2022-01-21 00:41:00|126.54|123.94|126.43|123.83|126.54|123.94|126.43|123.83|0
1642725670000|2022-01-21 00:41:10|126.48|123.88|126.48|123.88|126.54|123.94|126.48|123.88|0
1642725680000|2022-01-21 00:41:20|126.36|123.76|126.31|123.71|126.36|123.76|126.19|123.59|0
1642725690000|2022-01-21 00:41:30|126.43|123.83|126.42|123.82|126.43|123.83|126.31|123.71|0
1642725700000|2022-01-21 00:41:40|126.31|123.71|126.19|123.59|126.31|123.71|126.08|123.48|0
1642725710000|2022-01-21 00:41:50|126.6|124|126.95|124.35|127.01|124.41|126.6|124|0
1642725720000|2022-01-21 00:42:00|126.89|124.29|126.89|124.29|126.89|124.29|126.77|124.17|0
1642725730000|2022-01-21 00:42:10|127.12|124.52|127.06|124.46|127.12|124.52|127.01|124.41|0
1642725740000|2022-01-21 00:42:20|127.01|124.41|126.83|124.23|127.01|124.41|126.77|124.17|0
1642725750000|2022-01-21 00:42:30|126.89|124.29|126.77|124.17|126.89|124.29|126.77|124.17|0
1642725760000|2022-01-21 00:42:40|126.83|124.23|127.01|124.41|127.01|124.41|126.83|124.23|0
1642725770000|2022-01-21 00:42:50|126.77|124.17|126.71|124.11|126.77|124.17|126.71|124.11|0
1642725780000|2022-01-21 00:43:00|126.89|124.29|126.89|124.29|126.89|124.29|126.77|124.17|0
1642725790000|2022-01-21 00:43:10|127.01|124.41|127.01|124.41|127.06|124.46|127.01|124.41|0
1642725800000|2022-01-21 00:43:20|127.06|124.46|126.77|124.17|127.06|124.46|126.77|124.17|0
1642725810000|2022-01-21 00:43:30|126.89|124.29|127|124.4|127|124.4|126.89|124.29|0
1642725820000|2022-01-21 00:43:40|126.77|124.17|126.54|123.94|126.77|124.17|126.54|123.94|0
1642725830000|2022-01-21 00:43:50|127.24|124.64|127.12|124.52|127.35|124.75|127.12|124.52|0
1642725840000|2022-01-21 00:44:00|127.24|124.64|127.24|124.64|127.24|124.64|127.17|124.57|0
1642725850000|2022-01-21 00:44:10|127.29|124.69|127.47|124.87|127.47|124.87|127.29|124.69|0
1642725860000|2022-01-21 00:44:20|127.35|124.75|127.58|124.98|127.58|124.98|127.35|124.75|0
1642725870000|2022-01-21 00:44:30|127.64|125.04|128.28|125.68|128.4|125.8|127.64|125.04|0
1642725880000|2022-01-21 00:44:40|128.4|125.8|128.05|125.45|128.4|125.8|128.05|125.45|0
1642725890000|2022-01-21 00:44:50|128.16|125.56|128.4|125.8|128.4|125.8|128.16|125.56|0
1642725900000|2022-01-21 00:45:00|128.28|125.68|128.05|125.45|128.28|125.68|127.99|125.39|0
1642725910000|2022-01-21 00:45:10|128.28|125.68|128.51|125.91|128.51|125.91|128.28|125.68|0
1642725920000|2022-01-21 00:45:20|128.63|126.03|128.75|126.15|128.75|126.15|128.63|126.03|0
1642725930000|2022-01-21 00:45:30|128.63|126.03|128.51|125.91|128.63|126.03|128.45|125.85|0
1642725940000|2022-01-21 00:45:40|128.57|125.97|128.63|126.03|128.63|126.03|128.57|125.97|0
1642725950000|2022-01-21 00:45:50|128.57|125.97|128.51|125.91|128.57|125.97|128.4|125.8|0
1642725960000|2022-01-21 00:46:00|128.45|125.85|128.75|126.15|128.75|126.15|128.45|125.85|0
1642725970000|2022-01-21 00:46:10|128.4|125.8|128.34|125.74|128.4|125.8|128.28|125.68|0
1642725980000|2022-01-21 00:46:20|128.4|125.8|128.34|125.74|128.4|125.8|128.34|125.74|0
1642725990000|2022-01-21 00:46:30|128.4|125.8|128.22|125.62|128.4|125.8|128.22|125.62|0
1642726000000|2022-01-21 00:46:40|128.28|125.68|128.51|125.91|128.63|126.03|128.28|125.68|0
1642726010000|2022-01-21 00:46:50|128.75|126.15|129.1|126.5|129.1|126.5|128.75|126.15|0
1642726020000|2022-01-21 00:47:00|129.33|126.73|129.1|126.5|129.33|126.73|129.1|126.5|0
1642726030000|2022-01-21 00:47:10|128.98|126.38|128.98|126.38|129.1|126.5|128.98|126.38|0
1642726040000|2022-01-21 00:47:20|129.22|126.62|129.06|126.46|129.22|126.62|129.06|126.46|0
1642726050000|2022-01-21 00:47:30|128.95|126.35|129|126.4|129|126.4|128.95|126.35|0
1642726060000|2022-01-21 00:47:40|129.18|126.58|129.18|126.58|129.3|126.7|129.12|126.52|0
1642726070000|2022-01-21 00:47:50|129.06|126.46|129.06|126.46|129.12|126.52|129.06|126.46|0
1642726080000|2022-01-21 00:48:00|129|126.4|129|126.4|129.18|126.58|129|126.4|0
1642726090000|2022-01-21 00:48:10|129.06|126.46|129|126.4|129.06|126.46|129|126.4|0
1642726100000|2022-01-21 00:48:20|128.95|126.35|128.77|126.17|128.95|126.35|128.71|126.11|0
1642726110000|2022-01-21 00:48:30|128.83|126.23|128.95|126.35|128.95|126.35|128.83|126.23|0
1642726120000|2022-01-21 00:48:40|128.99|126.39|129.11|126.51|129.11|126.51|128.99|126.39|0
1642726130000|2022-01-21 00:48:50|129.22|126.62|129.22|126.62|129.22|126.62|129.16|126.56|0
1642726140000|2022-01-21 00:49:00|129.11|126.51|128.99|126.39|129.11|126.51|128.99|126.39|0
1642726150000|2022-01-21 00:49:10|129.16|126.56|129.16|126.56|129.22|126.62|129.16|126.56|0
1642726160000|2022-01-21 00:49:20|129.1|126.5|128.99|126.39|129.16|126.56|128.99|126.39|0
1642726170000|2022-01-21 00:49:30|128.87|126.27|128.99|126.39|128.99|126.39|128.87|126.27|0
1642726180000|2022-01-21 00:49:40|129.1|126.5|129.16|126.56|129.16|126.56|129.1|126.5|0
1642726190000|2022-01-21 00:49:50|129.1|126.5|129.1|126.5|129.1|126.5|129.1|126.5|0
1642726200000|2022-01-21 00:50:00|129.16|126.56|129.04|126.44|129.16|126.56|128.99|126.39|0
1642726210000|2022-01-21 00:50:10|128.93|126.33|128.75|126.15|128.93|126.33|128.75|126.15|0
1642726220000|2022-01-21 00:50:20|128.81|126.21|128.75|126.15|128.87|126.27|128.75|126.15|0
1642726230000|2022-01-21 00:50:30|128.87|126.27|128.99|126.39|128.99|126.39|128.81|126.21|0
1642726240000|2022-01-21 00:50:40|129.1|126.5|129.1|126.5|129.22|126.62|129.1|126.5|0
1642726250000|2022-01-21 00:50:50|129.04|126.44|129.22|126.62|129.22|126.62|129.04|126.44|0
1642726260000|2022-01-21 00:51:00|129.1|126.5|128.87|126.27|129.1|126.5|128.87|126.27|0
1642726270000|2022-01-21 00:51:10|128.81|126.21|128.05|125.45|128.81|126.21|127.93|125.33|0
1642726280000|2022-01-21 00:51:20|127.93|125.33|127.93|125.33|127.93|125.33|127.87|125.27|0
1642726290000|2022-01-21 00:51:30|128.05|125.45|128.22|125.62|128.22|125.62|128.05|125.45|0
1642726300000|2022-01-21 00:51:40|128.28|125.68|128.34|125.74|128.34|125.74|128.28|125.68|0
1642726310000|2022-01-21 00:51:50|128.28|125.68|128.52|125.92|128.52|125.92|128.28|125.68|0
1642726320000|2022-01-21 00:52:00|128.69|126.09|128.63|126.03|128.69|126.09|128.63|126.03|0
1642726330000|2022-01-21 00:52:10|128.92|126.32|129.45|126.85|129.45|126.85|128.92|126.32|0
1642726340000|2022-01-21 00:52:20|129.22|126.62|129.57|126.97|129.57|126.97|129.22|126.62|0
1642726350000|2022-01-21 00:52:30|129.69|127.09|130.04|127.44|130.04|127.44|129.69|127.09|0
1642726360000|2022-01-21 00:52:40|129.92|127.32|130.16|127.56|130.16|127.56|129.92|127.32|0
1642726370000|2022-01-21 00:52:50|129.69|127.09|129.39|126.79|129.69|127.09|129.34|126.74|0
1642726380000|2022-01-21 00:53:00|129.45|126.85|129.34|126.74|129.51|126.91|129.34|126.74|0
1642726390000|2022-01-21 00:53:10|129.39|126.79|129.45|126.85|129.45|126.85|129.39|126.79|0
1642726400000|2022-01-21 00:53:20|129.34|126.74|129.34|126.74|129.39|126.79|129.34|126.74|0
1642726410000|2022-01-21 00:53:30|129.27|126.67|129.45|126.85|129.45|126.85|129.27|126.67|0
1642726420000|2022-01-21 00:53:40|129.34|126.74|129.39|126.79|129.45|126.85|129.34|126.74|0
1642726430000|2022-01-21 00:53:50|129.45|126.85|128.87|126.27|129.45|126.85|128.87|126.27|0
1642726440000|2022-01-21 00:54:00|129.04|126.44|128.75|126.15|129.04|126.44|128.75|126.15|0
1642726460000|2022-01-21 00:54:20|128.87|126.27|128.75|126.15|128.87|126.27|128.75|126.15|0
1642726470000|2022-01-21 00:54:30|128.63|126.03|128.28|125.68|128.63|126.03|128.28|125.68|0
1642726480000|2022-01-21 00:54:40|128.22|125.62|128.28|125.68|128.4|125.8|128.22|125.62|0
1642726490000|2022-01-21 00:54:50|128.4|125.8|128.4|125.8|128.51|125.91|128.4|125.8|0
1642726500000|2022-01-21 00:55:00|128.51|125.91|128.1|125.5|128.51|125.91|128.1|125.5|0
1642726510000|2022-01-21 00:55:10|128.05|125.45|128.16|125.56|128.16|125.56|127.99|125.39|0
1642726520000|2022-01-21 00:55:20|128.28|125.68|128.45|125.85|128.45|125.85|128.28|125.68|0
1642726530000|2022-01-21 00:55:30|128.4|125.8|128.28|125.68|128.4|125.8|128.28|125.68|0
1642726540000|2022-01-21 00:55:40|128.16|125.56|128.4|125.8|128.4|125.8|128.16|125.56|0
1642726550000|2022-01-21 00:55:50|128.51|125.91|128.4|125.8|128.51|125.91|128.4|125.8|0
1642726560000|2022-01-21 00:56:00|128.51|125.91|128.69|126.09|128.69|126.09|128.51|125.91|0
1642726570000|2022-01-21 00:56:10|128.75|126.15|128.4|125.8|128.75|126.15|128.4|125.8|0
1642726580000|2022-01-21 00:56:20|128.34|125.74|128.28|125.68|128.4|125.8|128.28|125.68|0
1642726590000|2022-01-21 00:56:30|128.34|125.74|128.4|125.8|128.4|125.8|128.34|125.74|0
1642726600000|2022-01-21 00:56:40|128.45|125.85|128.63|126.03|128.69|126.09|128.45|125.85|0
1642726610000|2022-01-21 00:56:50|128.57|125.97|128.63|126.03|128.63|126.03|128.57|125.97|0
1642726620000|2022-01-21 00:57:00|128.51|125.91|128.57|125.97|128.57|125.97|128.51|125.91|0
1642726630000|2022-01-21 00:57:10|128.51|125.91|128.57|125.97|128.57|125.97|128.51|125.91|0
1642726640000|2022-01-21 00:57:20|128.75|126.15|128.8|126.2|128.8|126.2|128.75|126.15|0
1642726650000|2022-01-21 00:57:30|128.75|126.15|128.75|126.15|128.75|126.15|128.75|126.15|0
1642726660000|2022-01-21 00:57:40|128.8|126.2|128.75|126.15|128.8|126.2|128.63|126.03|0
1642726670000|2022-01-21 00:57:50|128.8|126.2|128.75|126.15|128.86|126.26|128.75|126.15|0
1642726680000|2022-01-21 00:58:00|128.68|126.08|128.8|126.2|128.86|126.26|128.68|126.08|0
1642726690000|2022-01-21 00:58:10|129.15|126.55|129.27|126.67|129.33|126.73|129.15|126.55|0
1642726700000|2022-01-21 00:58:20|129.21|126.61|128.98|126.38|129.21|126.61|128.98|126.38|0
1642726710000|2022-01-21 00:58:30|129.1|126.5|129.1|126.5|129.15|126.55|129.04|126.44|0
1642726720000|2022-01-21 00:58:40|129.15|126.55|128.98|126.38|129.21|126.61|128.98|126.38|0
1642726730000|2022-01-21 00:58:50|129.15|126.55|129.21|126.61|129.21|126.61|129.15|126.55|0
1642726740000|2022-01-21 00:59:00|129.33|126.73|129.33|126.73|129.33|126.73|129.33|126.73|0
1642726750000|2022-01-21 00:59:10|129.27|126.67|129.21|126.61|129.33|126.73|129.1|126.5|0
1642726760000|2022-01-21 00:59:20|129.1|126.5|128.98|126.38|129.1|126.5|128.98|126.38|0
1642726770000|2022-01-21 00:59:30|128.86|126.26|128.63|126.03|128.86|126.26|128.63|126.03|0
1642726780000|2022-01-21 00:59:40|128.51|125.91|128.04|125.44|128.51|125.91|128.04|125.44|0
1642726790000|2022-01-21 00:59:50|128.1|125.5|127.81|125.21|128.1|125.5|127.81|125.21|0
1642726800000|2022-01-21 01:00:00|127.58|124.98|128.22|125.62|128.28|125.68|127.58|124.98|0
1642726810000|2022-01-21 01:00:10|128.45|125.85|128.98|126.38|128.98|126.38|128.45|125.85|0
1642726820000|2022-01-21 01:00:20|128.74|126.14|128.68|126.08|128.74|126.14|128.63|126.03|0
1642726830000|2022-01-21 01:00:30|128.63|126.03|128.28|125.68|128.63|126.03|128.28|125.68|0
1642726840000|2022-01-21 01:00:40|128.33|125.73|128.28|125.68|128.33|125.73|128.16|125.56|0
1642726850000|2022-01-21 01:00:50|128.39|125.79|128.63|126.03|128.63|126.03|128.39|125.79|0
1642726860000|2022-01-21 01:01:00|128.86|126.26|128.8|126.2|128.86|126.26|128.8|126.2|0
1642726870000|2022-01-21 01:01:10|128.86|126.26|128.74|126.14|128.86|126.26|128.74|126.14|0
1642726880000|2022-01-21 01:01:20|128.86|126.26|129.27|126.67|129.27|126.67|128.86|126.26|0
1642726890000|2022-01-21 01:01:30|129.5|126.9|129.56|126.96|129.56|126.96|129.5|126.9|0
1642726900000|2022-01-21 01:01:40|129.45|126.85|129.33|126.73|129.56|126.96|129.33|126.73|0
1642726910000|2022-01-21 01:01:50|129.15|126.55|129.21|126.61|129.21|126.61|129.15|126.55|0
1642726920000|2022-01-21 01:02:00|129.09|126.49|129.09|126.49|129.09|126.49|128.98|126.38|0
1642726930000|2022-01-21 01:02:10|129.21|126.61|129.03|126.43|129.21|126.61|128.98|126.38|0
1642726940000|2022-01-21 01:02:20|129.09|126.49|129.27|126.67|129.27|126.67|129.03|126.43|0
1642726950000|2022-01-21 01:02:30|129.33|126.73|129.33|126.73|129.33|126.73|129.21|126.61|0
1642726960000|2022-01-21 01:02:40|129.38|126.78|129.33|126.73|129.38|126.78|129.09|126.49|0
1642726970000|2022-01-21 01:02:50|129.09|126.49|129.33|126.73|129.33|126.73|129.09|126.49|0
1642726980000|2022-01-21 01:03:00|129.21|126.61|128.98|126.38|129.21|126.61|128.98|126.38|0
1642726990000|2022-01-21 01:03:10|128.74|126.14|128.62|126.02|128.74|126.14|128.62|126.02|0
1642727000000|2022-01-21 01:03:20|128.68|126.08|128.56|125.96|128.68|126.08|128.51|125.91|0
1642727010000|2022-01-21 01:03:30|128.51|125.91|128.27|125.67|128.51|125.91|128.27|125.67|0
1642727020000|2022-01-21 01:03:40|128.51|125.91|128.86|126.26|128.86|126.26|128.51|125.91|0
1642727030000|2022-01-21 01:03:50|128.74|126.14|128.51|125.91|128.74|126.14|128.51|125.91|0
1642727040000|2022-01-21 01:04:00|128.39|125.79|128.39|125.79|128.62|126.02|128.39|125.79|0
1642727050000|2022-01-21 01:04:10|128.33|125.73|128.51|125.91|128.51|125.91|128.33|125.73|0
1642727060000|2022-01-21 01:04:20|128.39|125.79|128.39|125.79|128.39|125.79|128.39|125.79|0
1642727070000|2022-01-21 01:04:30|128.33|125.73|128.16|125.56|128.39|125.79|128.16|125.56|0
1642727080000|2022-01-21 01:04:40|128.27|125.67|128.62|126.02|128.62|126.02|128.27|125.67|0
1642727090000|2022-01-21 01:04:50|128.56|125.96|128.68|126.08|128.68|126.08|128.39|125.79|0
1642727100000|2022-01-21 01:05:00|128.62|126.02|128.27|125.67|128.62|126.02|128.27|125.67|0
1642727110000|2022-01-21 01:05:10|128.21|125.61|128.62|126.02|128.62|126.02|128.21|125.61|0
1642727120000|2022-01-21 01:05:20|128.39|125.79|128.5|125.9|128.5|125.9|128.39|125.79|0
1642727130000|2022-01-21 01:05:30|128.44|125.84|128.27|125.67|128.5|125.9|128.27|125.67|0
1642727140000|2022-01-21 01:05:40|128.33|125.73|128.39|125.79|128.44|125.84|128.33|125.73|0
1642727150000|2022-01-21 01:05:50|128.33|125.73|128.39|125.79|128.39|125.79|128.33|125.73|0
1642727160000|2022-01-21 01:06:00|128.33|125.73|127.46|124.86|128.33|125.73|127.46|124.86|0
1642727170000|2022-01-21 01:06:10|127.69|125.09|127.98|125.38|127.98|125.38|127.69|125.09|0
1642727180000|2022-01-21 01:06:20|127.92|125.32|127.92|125.32|128.04|125.44|127.92|125.32|0
1642727190000|2022-01-21 01:06:30|127.8|125.2|127.74|125.14|127.86|125.26|127.74|125.14|0
1642727200000|2022-01-21 01:06:40|127.69|125.09|127.57|124.97|127.69|125.09|127.57|124.97|0
1642727210000|2022-01-21 01:06:50|127.63|125.03|127.69|125.09|127.69|125.09|127.57|124.97|0
1642727220000|2022-01-21 01:07:00|127.57|124.97|127.45|124.85|127.57|124.97|127.45|124.85|0
1642727230000|2022-01-21 01:07:10|127.34|124.74|127.45|124.85|127.45|124.85|127.34|124.74|0
1642727240000|2022-01-21 01:07:20|127.39|124.79|127.34|124.74|127.57|124.97|127.34|124.74|0
1642727250000|2022-01-21 01:07:30|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1642727260000|2022-01-21 01:07:40|127.34|124.74|127.57|124.97|127.57|124.97|127.28|124.68|0
1642727270000|2022-01-21 01:07:50|127.63|125.03|127.57|124.97|127.69|125.09|127.57|124.97|0
1642727280000|2022-01-21 01:08:00|127.34|124.74|127.57|124.97|127.57|124.97|127.34|124.74|0
1642727290000|2022-01-21 01:08:10|127.45|124.85|127.22|124.62|127.45|124.85|127.22|124.62|0
1642727300000|2022-01-21 01:08:20|126.87|124.27|126.53|123.93|126.87|124.27|126.53|123.93|0
1642727310000|2022-01-21 01:08:30|126.41|123.81|126.29|123.69|126.41|123.81|126.18|123.58|0
1642727320000|2022-01-21 01:08:40|126.06|123.46|126.06|123.46|126.06|123.46|126.06|123.46|0
1642727330000|2022-01-21 01:08:50|126|123.4|126.12|123.52|126.18|123.58|126|123.4|0
1642727340000|2022-01-21 01:09:00|125.95|123.35|125.26|122.66|125.95|123.35|125.26|122.66|0
1642727350000|2022-01-21 01:09:10|125.37|122.77|124.8|122.2|125.37|122.77|124.8|122.2|0
1642727360000|2022-01-21 01:09:20|125.03|122.43|125.03|122.43|125.03|122.43|124.91|122.31|0
1642727370000|2022-01-21 01:09:30|124.97|122.37|125.03|122.43|125.03|122.43|124.91|122.31|0
1642727380000|2022-01-21 01:09:40|124.8|122.2|124.8|122.2|124.97|122.37|124.8|122.2|0
1642727390000|2022-01-21 01:09:50|123.54|120.94|123.88|121.28|123.88|121.28|123.54|120.94|0
1642727400000|2022-01-21 01:10:00|123.65|121.05|123.54|120.94|123.65|121.05|123.54|120.94|0
1642727410000|2022-01-21 01:10:10|123.88|121.28|123.93|121.33|123.99|121.39|123.88|121.28|0
1642727420000|2022-01-21 01:10:20|123.88|121.28|124.11|121.51|124.11|121.51|123.88|121.28|0
1642727430000|2022-01-21 01:10:30|124.22|121.62|124.34|121.74|124.34|121.74|124.22|121.62|0
1642727440000|2022-01-21 01:10:40|124.22|121.62|124.28|121.68|124.34|121.74|124.11|121.51|0
1642727450000|2022-01-21 01:10:50|124.11|121.51|124.45|121.85|124.45|121.85|124.11|121.51|0
1642727460000|2022-01-21 01:11:00|124.51|121.91|124.45|121.85|124.56|121.96|124.45|121.85|0
1642727470000|2022-01-21 01:11:10|124.34|121.74|124.45|121.85|124.56|121.96|124.34|121.74|0
1642727480000|2022-01-21 01:11:20|124.56|121.96|124.5|121.9|124.56|121.96|124.5|121.9|0
1642727490000|2022-01-21 01:11:30|124.45|121.85|124.22|121.62|124.45|121.85|124.11|121.51|0
1642727500000|2022-01-21 01:11:40|124.34|121.74|124.11|121.51|124.34|121.74|124.11|121.51|0
1642727510000|2022-01-21 01:11:50|123.7|121.1|123.36|120.76|123.7|121.1|123.36|120.76|0
1642727520000|2022-01-21 01:12:00|123.19|120.59|122.63|120.03|123.19|120.59|122.63|120.03|0
1642727530000|2022-01-21 01:12:10|121.83|119.23|122.51|119.91|122.51|119.91|121.83|119.23|0
1642727540000|2022-01-21 01:12:20|122.63|120.03|123.08|120.48|123.36|120.76|122.63|120.03|0
1642727550000|2022-01-21 01:12:30|123.02|120.42|123.31|120.71|123.31|120.71|123.02|120.42|0
1642727560000|2022-01-21 01:12:40|123.42|120.82|123.08|120.48|123.42|120.82|122.97|120.37|0
1642727570000|2022-01-21 01:12:50|122.74|120.14|122.4|119.8|122.74|120.14|122.34|119.74|0
1642727580000|2022-01-21 01:13:00|122.57|119.97|122.17|119.57|122.57|119.97|122.17|119.57|0
1642727590000|2022-01-21 01:13:10|122.28|119.68|122.62|120.02|122.62|120.02|122.28|119.68|0
1642727600000|2022-01-21 01:13:20|122.74|120.14|122.62|120.02|122.74|120.14|122.4|119.8|0
1642727610000|2022-01-21 01:13:30|122.68|120.08|122.79|120.19|122.79|120.19|122.62|120.02|0
1642727620000|2022-01-21 01:13:40|122.85|120.25|122.56|119.96|122.85|120.25|122.45|119.85|0
1642727630000|2022-01-21 01:13:50|122.74|120.14|122.4|119.8|122.74|120.14|122.22|119.62|0
1642727640000|2022-01-21 01:14:00|122.34|119.74|122.22|119.62|122.4|119.8|122.22|119.62|0
1642727650000|2022-01-21 01:14:10|122.17|119.57|122.4|119.8|122.45|119.85|122.17|119.57|0
1642727660000|2022-01-21 01:14:20|122.51|119.91|122.74|120.14|122.74|120.14|122.51|119.91|0
1642727670000|2022-01-21 01:14:30|122.96|120.36|123.19|120.59|123.19|120.59|122.96|120.36|0
1642727680000|2022-01-21 01:14:40|123.31|120.71|123.88|121.28|123.88|121.28|123.19|120.59|0
1642727690000|2022-01-21 01:14:50|124.22|121.62|124.22|121.62|124.33|121.73|123.99|121.39|0
1642727700000|2022-01-21 01:15:00|124.33|121.73|124.5|121.9|124.56|121.96|124.33|121.73|0
1642727710000|2022-01-21 01:15:10|124.62|122.02|124.68|122.08|124.68|122.08|124.5|121.9|0
1642727720000|2022-01-21 01:15:20|124.33|121.73|124.68|122.08|124.79|122.19|124.33|121.73|0
1642727730000|2022-01-21 01:15:30|124.79|122.19|125.25|122.65|125.25|122.65|124.79|122.19|0
1642727740000|2022-01-21 01:15:40|125.13|122.53|125.48|122.88|125.48|122.88|125.13|122.53|0
1642727750000|2022-01-21 01:15:50|125.59|122.99|125.48|122.88|125.59|122.99|125.48|122.88|0
1642727760000|2022-01-21 01:16:00|125.36|122.76|125.36|122.76|125.48|122.88|125.25|122.65|0
1642727770000|2022-01-21 01:16:10|125.25|122.65|125.25|122.65|125.25|122.65|125.13|122.53|0
1642727780000|2022-01-21 01:16:20|125.36|122.76|125.59|122.99|125.59|122.99|125.36|122.76|0
1642727790000|2022-01-21 01:16:30|125.71|123.11|125.36|122.76|125.71|123.11|125.36|122.76|0
1642727800000|2022-01-21 01:16:40|125.25|122.65|125.36|122.76|125.36|122.76|125.25|122.65|0
1642727810000|2022-01-21 01:16:50|125.42|122.82|125.02|122.42|125.42|122.82|125.02|122.42|0
1642727820000|2022-01-21 01:17:00|125.13|122.53|125.13|122.53|125.13|122.53|125.13|122.53|0
1642727840000|2022-01-21 01:17:20|125.02|122.42|124.84|122.24|125.02|122.42|124.84|122.24|0
1642727850000|2022-01-21 01:17:30|124.79|122.19|124.67|122.07|124.79|122.19|124.67|122.07|0
1642727860000|2022-01-21 01:17:40|124.61|122.01|124.9|122.3|124.9|122.3|124.61|122.01|0
1642727870000|2022-01-21 01:17:50|125.13|122.53|125.13|122.53|125.13|122.53|125.07|122.47|0
1642727880000|2022-01-21 01:18:00|124.9|122.3|124.79|122.19|124.96|122.36|124.79|122.19|0
1642727890000|2022-01-21 01:18:10|124.73|122.13|124.73|122.13|124.79|122.19|124.73|122.13|0
1642727900000|2022-01-21 01:18:20|124.44|121.84|124.38|121.78|124.44|121.84|124.1|121.5|0
1642727910000|2022-01-21 01:18:30|124.44|121.84|124.27|121.67|124.44|121.84|124.27|121.67|0
1642727920000|2022-01-21 01:18:40|124.15|121.55|123.76|121.16|124.15|121.55|123.76|121.16|0
1642727930000|2022-01-21 01:18:50|123.64|121.04|123.87|121.27|123.87|121.27|123.64|121.04|0
1642727940000|2022-01-21 01:19:00|123.64|121.04|123.64|121.04|123.81|121.21|123.64|121.04|0
1642727950000|2022-01-21 01:19:10|123.41|120.81|123.47|120.87|123.47|120.87|123.36|120.76|0
1642727960000|2022-01-21 01:19:20|123.76|121.16|123.99|121.39|123.99|121.39|123.7|121.1|0
1642727970000|2022-01-21 01:19:30|123.87|121.27|123.41|120.81|123.87|121.27|123.41|120.81|0
1642727980000|2022-01-21 01:19:40|123.36|120.76|123.58|120.98|123.58|120.98|123.36|120.76|0
1642727990000|2022-01-21 01:19:50|123.64|121.04|123.64|121.04|123.64|121.04|123.64|121.04|0
1642728000000|2022-01-21 01:20:00|123.53|120.93|124.04|121.44|124.1|121.5|123.53|120.93|0
1642728010000|2022-01-21 01:20:10|123.98|121.38|124.21|121.61|124.27|121.67|123.98|121.38|0
1642728020000|2022-01-21 01:20:20|124.27|121.67|124.67|122.07|124.67|122.07|124.21|121.61|0
1642728030000|2022-01-21 01:20:30|124.56|121.96|124.67|122.07|124.79|122.19|124.56|121.96|0
1642728040000|2022-01-21 01:20:40|124.56|121.96|124.79|122.19|124.79|122.19|124.56|121.96|0
1642728050000|2022-01-21 01:20:50|124.9|122.3|125.24|122.64|125.24|122.64|124.9|122.3|0
1642728060000|2022-01-21 01:21:00|125.13|122.53|124.79|122.19|125.13|122.53|124.79|122.19|0
1642728070000|2022-01-21 01:21:10|124.84|122.24|125.07|122.47|125.13|122.53|124.84|122.24|0
1642728080000|2022-01-21 01:21:20|125.01|122.41|124.84|122.24|125.01|122.41|124.84|122.24|0
1642728090000|2022-01-21 01:21:30|124.78|122.18|124.95|122.35|124.95|122.35|124.78|122.18|0
1642728100000|2022-01-21 01:21:40|124.9|122.3|124.84|122.24|124.9|122.3|124.78|122.18|0
1642728110000|2022-01-21 01:21:50|124.67|122.07|124.55|121.95|124.67|122.07|124.44|121.84|0
1642728120000|2022-01-21 01:22:00|124.5|121.9|125.24|122.64|125.24|122.64|124.5|121.9|0
1642728130000|2022-01-21 01:22:10|125.36|122.76|125.01|122.41|125.36|122.76|125.01|122.41|0
1642728140000|2022-01-21 01:22:20|125.24|122.64|125.24|122.64|125.24|122.64|125.13|122.53|0
1642728150000|2022-01-21 01:22:30|125.13|122.53|124.9|122.3|125.13|122.53|124.9|122.3|0
1642728160000|2022-01-21 01:22:40|125.13|122.53|125.47|122.87|125.47|122.87|125.13|122.53|0
1642728170000|2022-01-21 01:22:50|125.59|122.99|125.24|122.64|125.59|122.99|125.24|122.64|0
1642728180000|2022-01-21 01:23:00|125.18|122.58|125.59|122.99|125.59|122.99|125.18|122.58|0
1642728190000|2022-01-21 01:23:10|125.7|123.1|125.7|123.1|126.05|123.45|125.7|123.1|0
1642728200000|2022-01-21 01:23:20|125.93|123.33|125.99|123.39|126.05|123.45|125.93|123.33|0
1642728210000|2022-01-21 01:23:30|126.16|123.56|126.05|123.45|126.16|123.56|126.05|123.45|0
1642728220000|2022-01-21 01:23:40|126.16|123.56|126.1|123.5|126.28|123.68|126.05|123.45|0
1642728230000|2022-01-21 01:23:50|126.22|123.62|126.51|123.91|126.51|123.91|126.22|123.62|0
1642728240000|2022-01-21 01:24:00|126.4|123.8|126.28|123.68|126.4|123.8|126.28|123.68|0
1642728250000|2022-01-21 01:24:10|126.33|123.73|126.86|124.26|126.86|124.26|126.28|123.68|0
1642728260000|2022-01-21 01:24:20|126.51|123.91|126.8|124.2|126.8|124.2|126.51|123.91|0
1642728270000|2022-01-21 01:24:30|126.74|124.14|126.86|124.26|126.86|124.26|126.74|124.14|0
1642728280000|2022-01-21 01:24:40|126.97|124.37|127.26|124.66|127.26|124.66|126.97|124.37|0
1642728290000|2022-01-21 01:24:50|127.32|124.72|127.15|124.55|127.32|124.72|127.09|124.49|0
1642728300000|2022-01-21 01:25:00|127.32|124.72|127.21|124.61|127.32|124.72|127.21|124.61|0
1642728310000|2022-01-21 01:25:10|127.32|124.72|127.55|124.95|127.55|124.95|127.32|124.72|0
1642728320000|2022-01-21 01:25:20|127.49|124.89|127.67|125.07|127.79|125.19|127.49|124.89|0
1642728330000|2022-01-21 01:25:30|127.49|124.89|127.32|124.72|127.49|124.89|127.32|124.72|0
1642728340000|2022-01-21 01:25:40|127.55|124.95|127.55|124.95|127.67|125.07|127.55|124.95|0
1642728350000|2022-01-21 01:25:50|127.44|124.84|127.49|124.89|127.55|124.95|127.44|124.84|0
1642728360000|2022-01-21 01:26:00|127.44|124.84|127.44|124.84|127.55|124.95|127.44|124.84|0
1642728370000|2022-01-21 01:26:10|127.67|125.07|128.14|125.54|128.25|125.65|127.67|125.07|0
1642728380000|2022-01-21 01:26:20|127.96|125.36|128.02|125.42|128.02|125.42|127.96|125.36|0
1642728390000|2022-01-21 01:26:30|128.19|125.59|128.19|125.59|128.19|125.59|128.14|125.54|0
1642728400000|2022-01-21 01:26:40|128.49|125.89|128.25|125.65|128.49|125.89|128.25|125.65|0
1642728410000|2022-01-21 01:26:50|128.37|125.77|128.42|125.82|128.42|125.82|128.37|125.77|0
1642728420000|2022-01-21 01:27:00|128.49|125.89|128.42|125.82|128.6|126|128.42|125.82|0
1642728430000|2022-01-21 01:27:10|128.6|126|128.95|126.35|128.95|126.35|128.6|126|0
1642728440000|2022-01-21 01:27:20|129.54|126.94|129.66|127.06|129.66|127.06|129.36|126.76|0
1642728450000|2022-01-21 01:27:30|129.77|127.17|129.42|126.82|129.77|127.17|129.42|126.82|0
1642728460000|2022-01-21 01:27:40|129.66|127.06|129.48|126.88|129.66|127.06|129.42|126.82|0
1642728470000|2022-01-21 01:27:50|129.66|127.06|129.89|127.29|129.89|127.29|129.66|127.06|0
1642728480000|2022-01-21 01:28:00|129.6|127|129.66|127.06|129.77|127.17|129.6|127|0
1642728490000|2022-01-21 01:28:10|129.54|126.94|129.54|126.94|129.66|127.06|129.48|126.88|0
1642728500000|2022-01-21 01:28:20|129.66|127.06|129.48|126.88|129.77|127.17|129.48|126.88|0
1642728510000|2022-01-21 01:28:30|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1642728520000|2022-01-21 01:28:40|129.54|126.94|129.42|126.82|129.54|126.94|129.36|126.76|0
1642728530000|2022-01-21 01:28:50|129.48|126.88|129.42|126.82|129.48|126.88|129.42|126.82|0
1642728540000|2022-01-21 01:29:00|129.3|126.7|129.19|126.59|129.3|126.7|129.19|126.59|0
1642728550000|2022-01-21 01:29:10|129.42|126.82|129.89|127.29|129.89|127.29|129.42|126.82|0
1642728560000|2022-01-21 01:29:20|129.83|127.23|130.48|127.88|130.72|128.12|129.83|127.23|0
1642728570000|2022-01-21 01:29:30|130.6|128|130.42|127.82|130.72|128.12|130.42|127.82|0
1642728580000|2022-01-21 01:29:40|130.72|128.12|130.65|128.05|130.95|128.35|130.65|128.05|0
1642728590000|2022-01-21 01:29:50|130.6|128|130.65|128.05|130.65|128.05|130.6|128|0
1642728600000|2022-01-21 01:30:00|130.6|128|130.6|128|130.6|128|130.36|127.76|0
1642728610000|2022-01-21 01:30:10|130.24|127.64|130.01|127.41|130.24|127.64|130.01|127.41|0
1642728620000|2022-01-21 01:30:20|130.13|127.53|129.77|127.17|130.13|127.53|129.77|127.17|0
1642728630000|2022-01-21 01:30:30|129.65|127.05|129.65|127.05|129.83|127.23|129.54|126.94|0
1642728640000|2022-01-21 01:30:40|129.54|126.94|129.3|126.7|129.71|127.11|129.24|126.64|0
1642728650000|2022-01-21 01:30:50|129.36|126.76|129.71|127.11|129.71|127.11|129.36|126.76|0
1642728660000|2022-01-21 01:31:00|129.83|127.23|129.54|126.94|129.83|127.23|129.54|126.94|0
1642728670000|2022-01-21 01:31:10|129.48|126.88|129.59|126.99|129.83|127.23|129.48|126.88|0
1642728680000|2022-01-21 01:31:20|129.77|127.17|129.71|127.11|129.83|127.23|129.71|127.11|0
1642728690000|2022-01-21 01:31:30|129.89|127.29|129.54|126.94|129.89|127.29|129.54|126.94|0
1642728700000|2022-01-21 01:31:40|129.71|127.11|129.77|127.17|129.77|127.17|129.71|127.11|0
1642728710000|2022-01-21 01:31:50|129.59|126.99|129.47|126.87|129.59|126.99|129.42|126.82|0
1642728720000|2022-01-21 01:32:00|129.42|126.82|129.07|126.47|129.42|126.82|129.07|126.47|0
1642728730000|2022-01-21 01:32:10|128.83|126.23|128.95|126.35|129.07|126.47|128.83|126.23|0
1642728740000|2022-01-21 01:32:20|128.83|126.23|128.77|126.17|128.95|126.35|128.77|126.17|0
1642728750000|2022-01-21 01:32:30|128.83|126.23|128.89|126.29|128.89|126.29|128.71|126.11|0
1642728760000|2022-01-21 01:32:40|128.95|126.35|128.71|126.11|128.95|126.35|128.48|125.88|0
1642728770000|2022-01-21 01:32:50|128.77|126.17|128.54|125.94|128.77|126.17|128.54|125.94|0
1642728780000|2022-01-21 01:33:00|128.25|125.65|128.6|126|128.6|126|128.25|125.65|0
1642728790000|2022-01-21 01:33:10|128.54|125.94|128.83|126.23|128.83|126.23|128.54|125.94|0
1642728800000|2022-01-21 01:33:20|129.12|126.52|129.06|126.46|129.3|126.7|129.06|126.46|0
1642728810000|2022-01-21 01:33:30|129.3|126.7|129.42|126.82|129.42|126.82|129.3|126.7|0
1642728820000|2022-01-21 01:33:40|129.18|126.58|129.24|126.64|129.24|126.64|129.18|126.58|0
1642728830000|2022-01-21 01:33:50|129.3|126.7|129.65|127.05|129.65|127.05|129.3|126.7|0
1642728840000|2022-01-21 01:34:00|129.53|126.93|129.94|127.34|129.94|127.34|129.53|126.93|0
1642728850000|2022-01-21 01:34:10|129.65|127.05|129.53|126.93|129.65|127.05|129.53|126.93|0
1642728860000|2022-01-21 01:34:20|129.71|127.11|130|127.4|130|127.4|129.65|127.05|0
1642728870000|2022-01-21 01:34:30|130.12|127.52|129.94|127.34|130.12|127.52|129.82|127.22|0
1642728880000|2022-01-21 01:34:40|129.89|127.29|130|127.4|130.12|127.52|129.89|127.29|0
1642728890000|2022-01-21 01:34:50|130.12|127.52|130.24|127.64|130.24|127.64|130.12|127.52|0
1642728900000|2022-01-21 01:35:00|130.12|127.52|129.3|126.7|130.12|127.52|129.3|126.7|0
1642728910000|2022-01-21 01:35:10|129.18|126.58|129.24|126.64|129.3|126.7|129.06|126.46|0
1642728920000|2022-01-21 01:35:20|129.47|126.87|129.3|126.7|129.47|126.87|129.3|126.7|0
1642728930000|2022-01-21 01:35:30|129.53|126.93|129.06|126.46|129.53|126.93|129.06|126.46|0
1642728940000|2022-01-21 01:35:40|129.3|126.7|128.83|126.23|129.3|126.7|128.83|126.23|0
1642728950000|2022-01-21 01:35:50|128.71|126.11|128.01|125.41|128.71|126.11|128.01|125.41|0
1642728960000|2022-01-21 01:36:00|128.07|125.47|127.89|125.29|128.13|125.53|127.89|125.29|0
1642728970000|2022-01-21 01:36:10|128.07|125.47|129.41|126.81|129.41|126.81|128.07|125.47|0
1642728980000|2022-01-21 01:36:20|129.46|126.86|129.58|126.98|129.64|127.04|129.46|126.86|0
1642728990000|2022-01-21 01:36:30|129.41|126.81|129.17|126.57|129.41|126.81|129.17|126.57|0
1642729000000|2022-01-21 01:36:40|129.11|126.51|129.11|126.51|129.17|126.57|129|126.4|0
1642729010000|2022-01-21 01:36:50|128.88|126.28|129.06|126.46|129.06|126.46|128.82|126.22|0
1642729020000|2022-01-21 01:37:00|128.88|126.28|128.36|125.76|128.88|126.28|128.36|125.76|0
1642729030000|2022-01-21 01:37:10|128.18|125.58|128.36|125.76|128.47|125.87|128.18|125.58|0
1642729040000|2022-01-21 01:37:20|128.47|125.87|127.54|124.94|128.47|125.87|127.54|124.94|0
1642729050000|2022-01-21 01:37:30|127.71|125.11|128.18|125.58|128.18|125.58|127.71|125.11|0
1642729060000|2022-01-21 01:37:40|128.12|125.52|128.41|125.81|128.41|125.81|128.12|125.52|0
1642729070000|2022-01-21 01:37:50|128.36|125.76|128.99|126.39|128.99|126.39|128.36|125.76|0
1642729080000|2022-01-21 01:38:00|128.82|126.22|128.59|125.99|128.88|126.28|128.59|125.99|0
1642729090000|2022-01-21 01:38:10|128.76|126.16|128.36|125.76|128.76|126.16|128.36|125.76|0
1642729100000|2022-01-21 01:38:20|128.41|125.81|128.82|126.22|128.82|126.22|128.41|125.81|0
1642729110000|2022-01-21 01:38:30|128.76|126.16|128.24|125.64|128.76|126.16|128.24|125.64|0
1642729120000|2022-01-21 01:38:40|127.89|125.29|127.71|125.11|128.01|125.41|127.71|125.11|0
1642729130000|2022-01-21 01:38:50|128.06|125.46|128.53|125.93|128.59|125.99|128.06|125.46|0
1642729140000|2022-01-21 01:39:00|128.18|125.58|128.59|125.99|128.76|126.16|128.18|125.58|0
1642729150000|2022-01-21 01:39:10|128.29|125.69|128.29|125.69|128.35|125.75|128.29|125.69|0
1642729160000|2022-01-21 01:39:20|128.24|125.64|128.47|125.87|128.47|125.87|128.24|125.64|0
1642729170000|2022-01-21 01:39:30|128.35|125.75|128|125.4|128.35|125.75|128|125.4|0
1642729180000|2022-01-21 01:39:40|128.24|125.64|128.24|125.64|128.29|125.69|128.24|125.64|0
1642729190000|2022-01-21 01:39:50|128.12|125.52|127.54|124.94|128.12|125.52|127.42|124.82|0
1642729200000|2022-01-21 01:40:00|127.19|124.59|127.19|124.59|127.19|124.59|127.08|124.48|0
1642729210000|2022-01-21 01:40:10|127.54|124.94|128|125.4|128|125.4|127.54|124.94|0
1642729220000|2022-01-21 01:40:20|127.89|125.29|128.18|125.58|128.18|125.58|127.66|125.06|0
1642729230000|2022-01-21 01:40:30|128.24|125.64|128.59|125.99|128.59|125.99|128.24|125.64|0
1642729240000|2022-01-21 01:40:40|128.53|125.93|128.29|125.69|128.53|125.93|128.29|125.69|0
1642729250000|2022-01-21 01:40:50|128.18|125.58|127.77|125.17|128.18|125.58|127.77|125.17|0
1642729260000|2022-01-21 01:41:00|127.89|125.29|127.48|124.88|127.89|125.29|127.42|124.82|0
1642729270000|2022-01-21 01:41:10|127.59|124.99|127.65|125.05|127.83|125.23|127.59|124.99|0
1642729280000|2022-01-21 01:41:20|127.31|124.71|127.54|124.94|127.54|124.94|127.31|124.71|0
1642729290000|2022-01-21 01:41:30|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1642729300000|2022-01-21 01:41:40|127.42|124.82|127.54|124.94|127.54|124.94|127.36|124.76|0
1642729310000|2022-01-21 01:41:50|127.77|125.17|127.07|124.47|127.77|125.17|127.07|124.47|0
1642729320000|2022-01-21 01:42:00|127.19|124.59|127.42|124.82|127.42|124.82|127.19|124.59|0
1642729330000|2022-01-21 01:42:10|127.54|124.94|127.19|124.59|127.54|124.94|127.19|124.59|0
1642729340000|2022-01-21 01:42:20|127.42|124.82|127.65|125.05|127.65|125.05|127.42|124.82|0
1642729350000|2022-01-21 01:42:30|127.42|124.82|127.07|124.47|127.42|124.82|127.07|124.47|0
1642729360000|2022-01-21 01:42:40|126.55|123.95|126.5|123.9|126.61|124.01|126.5|123.9|0
1642729370000|2022-01-21 01:42:50|126.61|124.01|126.55|123.95|126.73|124.13|126.5|123.9|0
1642729380000|2022-01-21 01:43:00|126.61|124.01|126.55|123.95|126.61|124.01|126.5|123.9|0
1642729390000|2022-01-21 01:43:10|126.73|124.13|126.61|124.01|127.19|124.59|126.61|124.01|0
1642729400000|2022-01-21 01:43:20|126.5|123.9|125.23|122.63|126.5|123.9|125.23|122.63|0
1642729410000|2022-01-21 01:43:30|125.4|122.8|125.23|122.63|125.4|122.8|125.23|122.63|0
1642729420000|2022-01-21 01:43:40|125.28|122.68|125.8|123.2|125.8|123.2|125.28|122.68|0
1642729430000|2022-01-21 01:43:50|125.92|123.32|125.4|122.8|125.92|123.32|125.4|122.8|0
1642729440000|2022-01-21 01:44:00|125.69|123.09|125.92|123.32|126.03|123.43|125.69|123.09|0
1642729450000|2022-01-21 01:44:10|125.97|123.37|125.8|123.2|125.97|123.37|125.63|123.03|0
1642729460000|2022-01-21 01:44:20|125.92|123.32|125.97|123.37|125.97|123.37|125.92|123.32|0
1642729470000|2022-01-21 01:44:30|126.03|123.43|125.8|123.2|126.03|123.43|125.63|123.03|0
1642729480000|2022-01-21 01:44:40|125.63|123.03|125.86|123.26|125.86|123.26|125.63|123.03|0
1642729490000|2022-01-21 01:44:50|126.03|123.43|126.03|123.43|126.03|123.43|125.86|123.26|0
1642729500000|2022-01-21 01:45:00|126.15|123.55|125.69|123.09|126.15|123.55|125.69|123.09|0
1642729510000|2022-01-21 01:45:10|125.8|123.2|125.8|123.2|125.92|123.32|125.8|123.2|0
1642729520000|2022-01-21 01:45:20|125.57|122.97|125.23|122.63|125.57|122.97|125.23|122.63|0
1642729530000|2022-01-21 01:45:30|125.46|122.86|125.28|122.68|125.46|122.86|125.17|122.57|0
1642729540000|2022-01-21 01:45:40|125.4|122.8|125.63|123.03|125.63|123.03|125.4|122.8|0
1642729550000|2022-01-21 01:45:50|125.51|122.91|125.51|122.91|125.69|123.09|125.51|122.91|0
1642729560000|2022-01-21 01:46:00|125.74|123.14|125.34|122.74|125.74|123.14|125.34|122.74|0
1642729570000|2022-01-21 01:46:10|125.4|122.8|125.11|122.51|125.4|122.8|125.11|122.51|0
1642729580000|2022-01-21 01:46:20|125.28|122.68|125.23|122.63|125.28|122.68|125.11|122.51|0
1642729590000|2022-01-21 01:46:30|125.05|122.45|125|122.4|125.05|122.45|124.94|122.34|0
1642729600000|2022-01-21 01:46:40|124.94|122.34|124.48|121.88|124.94|122.34|124.43|121.83|0
1642729610000|2022-01-21 01:46:50|124.43|121.83|124.37|121.77|124.54|121.94|124.37|121.77|0
1642729620000|2022-01-21 01:47:00|124.43|121.83|124.59|121.99|124.77|122.17|124.43|121.83|0
1642729630000|2022-01-21 01:47:10|124.77|122.17|125.11|122.51|125.23|122.63|124.77|122.17|0
1642729640000|2022-01-21 01:47:20|125.05|122.45|124.77|122.17|125.05|122.45|124.77|122.17|0
1642729650000|2022-01-21 01:47:30|124.82|122.22|125.23|122.63|125.23|122.63|124.82|122.22|0
1642729660000|2022-01-21 01:47:40|125.46|122.86|125.4|122.8|125.46|122.86|125.4|122.8|0
1642729670000|2022-01-21 01:47:50|125.23|122.63|125.11|122.51|125.23|122.63|125.05|122.45|0
1642729680000|2022-01-21 01:48:00|125.23|122.63|125.34|122.74|125.34|122.74|125.11|122.51|0
1642729690000|2022-01-21 01:48:10|125.11|122.51|124.65|122.05|125.11|122.51|124.65|122.05|0
1642729700000|2022-01-21 01:48:20|124.94|122.34|124.88|122.28|124.94|122.34|124.88|122.28|0
1642729710000|2022-01-21 01:48:30|124.71|122.11|124.82|122.22|124.88|122.28|124.71|122.11|0
1642729720000|2022-01-21 01:48:40|124.65|122.05|124.88|122.28|124.88|122.28|124.59|121.99|0
1642729730000|2022-01-21 01:48:50|124.71|122.11|124.65|122.05|124.77|122.17|124.65|122.05|0
1642729740000|2022-01-21 01:49:00|124.54|121.94|124.2|121.6|124.54|121.94|124.2|121.6|0
1642729750000|2022-01-21 01:49:10|124.31|121.71|123.85|121.25|124.31|121.71|123.85|121.25|0
1642729760000|2022-01-21 01:49:20|123.4|120.8|123.4|120.8|123.4|120.8|123.28|120.68|0
1642729770000|2022-01-21 01:49:30|123.28|120.68|123.51|120.91|123.51|120.91|123.28|120.68|0
1642729780000|2022-01-21 01:49:40|123.57|120.97|123.79|121.19|123.79|121.19|123.57|120.97|0
1642729790000|2022-01-21 01:49:50|123.51|120.91|123.4|120.8|123.51|120.91|123.28|120.68|0
1642729800000|2022-01-21 01:50:00|123.28|120.68|124.08|121.48|124.08|121.48|123.28|120.68|0
1642729810000|2022-01-21 01:50:10|123.97|121.37|124.19|121.59|124.19|121.59|123.97|121.37|0
1642729820000|2022-01-21 01:50:20|124.42|121.82|124.19|121.59|124.42|121.82|124.19|121.59|0
1642729830000|2022-01-21 01:50:30|124.42|121.82|124.65|122.05|124.65|122.05|124.42|121.82|0
1642729840000|2022-01-21 01:50:40|124.76|122.16|124.65|122.05|124.76|122.16|124.65|122.05|0
1642729850000|2022-01-21 01:50:50|124.88|122.28|124.88|122.28|124.88|122.28|124.82|122.22|0
1642729860000|2022-01-21 01:51:00|124.76|122.16|124.08|121.48|124.76|122.16|124.08|121.48|0
1642729870000|2022-01-21 01:51:10|124.19|121.59|123.97|121.37|124.31|121.71|123.97|121.37|0
1642729880000|2022-01-21 01:51:20|124.08|121.48|124.25|121.65|124.25|121.65|124.02|121.42|0
1642729890000|2022-01-21 01:51:30|124.19|121.59|123.91|121.31|124.19|121.59|123.91|121.31|0
1642729900000|2022-01-21 01:51:40|123.4|120.8|123.68|121.08|123.68|121.08|123.4|120.8|0
1642729910000|2022-01-21 01:51:50|123.85|121.25|123.96|121.36|123.96|121.36|123.85|121.25|0
1642729920000|2022-01-21 01:52:00|124.31|121.71|124.93|122.33|124.93|122.33|124.31|121.71|0
1642729930000|2022-01-21 01:52:10|125.11|122.51|125.57|122.97|125.57|122.97|125.11|122.51|0
1642729940000|2022-01-21 01:52:20|125.85|123.25|125.28|122.68|126.14|123.54|125.28|122.68|0
1642729950000|2022-01-21 01:52:30|125.45|122.85|125.91|123.31|125.91|123.31|125.45|122.85|0
1642729960000|2022-01-21 01:52:40|126.08|123.48|125.74|123.14|126.14|123.54|125.74|123.14|0
1642729970000|2022-01-21 01:52:50|125.91|123.31|126.03|123.43|126.03|123.43|125.91|123.31|0
1642729980000|2022-01-21 01:53:00|125.74|123.14|125.45|122.85|125.8|123.2|125.45|122.85|0
1642729990000|2022-01-21 01:53:10|125.74|123.14|125.91|123.31|125.91|123.31|125.68|123.08|0
1642730000000|2022-01-21 01:53:20|125.97|123.37|127.53|124.93|127.53|124.93|125.97|123.37|0
1642730010000|2022-01-21 01:53:30|127.65|125.05|127.93|125.33|127.93|125.33|127.65|125.05|0
1642730020000|2022-01-21 01:53:40|127.99|125.39|127.99|125.39|128.11|125.51|127.99|125.39|0
1642730030000|2022-01-21 01:53:50|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1642730040000|2022-01-21 01:54:00|127.7|125.1|127.88|125.28|127.88|125.28|127.7|125.1|0
1642730050000|2022-01-21 01:54:10|127.82|125.22|127.7|125.1|127.82|125.22|127.64|125.04|0
1642730060000|2022-01-21 01:54:20|127.64|125.04|127.58|124.98|127.76|125.16|127.58|124.98|0
1642730070000|2022-01-21 01:54:30|127.53|124.93|127.64|125.04|127.64|125.04|127.53|124.93|0
1642730080000|2022-01-21 01:54:40|127.88|125.28|128.39|125.79|128.39|125.79|127.88|125.28|0
1642730090000|2022-01-21 01:54:50|128.34|125.74|128.8|126.2|128.8|126.2|128.34|125.74|0
1642730100000|2022-01-21 01:55:00|129.15|126.55|129.03|126.43|129.15|126.55|128.92|126.32|0
1642730110000|2022-01-21 01:55:10|128.86|126.26|128.51|125.91|128.86|126.26|128.51|125.91|0
1642730120000|2022-01-21 01:55:20|128.45|125.85|128.34|125.74|128.45|125.85|128.34|125.74|0
1642730130000|2022-01-21 01:55:30|128.22|125.62|128.22|125.62|128.34|125.74|128.22|125.62|0
1642730140000|2022-01-21 01:55:40|128.28|125.68|128.39|125.79|128.39|125.79|128.28|125.68|0
1642730150000|2022-01-21 01:55:50|128.57|125.97|127.99|125.39|128.68|126.08|127.99|125.39|0
1642730160000|2022-01-21 01:56:00|128.11|125.51|127.99|125.39|128.11|125.51|127.99|125.39|0
1642730170000|2022-01-21 01:56:10|128.05|125.45|129.15|126.55|129.15|126.55|128.05|125.45|0
1642730180000|2022-01-21 01:56:20|129.27|126.67|129.09|126.49|129.27|126.67|129.03|126.43|0
1642730190000|2022-01-21 01:56:30|129.03|126.43|129.27|126.67|129.27|126.67|128.92|126.32|0
1642730200000|2022-01-21 01:56:40|129.5|126.9|129.96|127.36|129.96|127.36|129.5|126.9|0
1642730210000|2022-01-21 01:56:50|129.9|127.3|129.79|127.19|129.9|127.3|129.5|126.9|0
1642730220000|2022-01-21 01:57:00|129.85|127.25|129.85|127.25|129.96|127.36|129.85|127.25|0
1642730230000|2022-01-21 01:57:10|129.96|127.36|129.9|127.3|129.96|127.36|129.85|127.25|0
1642730240000|2022-01-21 01:57:20|129.96|127.36|129.85|127.25|130.14|127.54|129.85|127.25|0
1642730250000|2022-01-21 01:57:30|129.96|127.36|129.85|127.25|129.96|127.36|129.85|127.25|0
1642730260000|2022-01-21 01:57:40|130.14|127.54|130.25|127.65|130.49|127.89|130.14|127.54|0
1642730270000|2022-01-21 01:57:50|130.31|127.71|130.2|127.6|130.31|127.71|130.08|127.48|0
1642730280000|2022-01-21 01:58:00|129.79|127.19|129.85|127.25|129.96|127.36|129.79|127.19|0
1642730290000|2022-01-21 01:58:10|130.08|127.48|129.85|127.25|130.08|127.48|129.85|127.25|0
1642730300000|2022-01-21 01:58:20|129.61|127.01|129.85|127.25|129.85|127.25|129.61|127.01|0
1642730310000|2022-01-21 01:58:30|129.79|127.19|129.67|127.07|129.79|127.19|129.67|127.07|0
1642730320000|2022-01-21 01:58:40|129.55|126.95|130.2|127.6|130.2|127.6|129.55|126.95|0
1642730330000|2022-01-21 01:58:50|130.08|127.48|130.2|127.6|130.2|127.6|130.02|127.42|0
1642730340000|2022-01-21 01:59:00|130.55|127.95|129.73|127.13|130.78|128.18|129.73|127.13|0
1642730350000|2022-01-21 01:59:10|129.61|127.01|129.73|127.13|129.78|127.18|129.61|127.01|0
1642730360000|2022-01-21 01:59:20|129.96|127.36|129.85|127.25|130.02|127.42|129.85|127.25|0
1642730370000|2022-01-21 01:59:30|129.96|127.36|130.55|127.95|130.55|127.95|129.96|127.36|0
1642730380000|2022-01-21 01:59:40|130.66|128.06|130.66|128.06|130.66|128.06|130.6|128|0
1642730390000|2022-01-21 01:59:50|130.37|127.77|130.37|127.77|130.66|128.06|130.37|127.77|0
1642730400000|2022-01-21 02:00:00|130.31|127.71|129.78|127.18|130.31|127.71|129.78|127.18|0
1642730410000|2022-01-21 02:00:10|129.96|127.36|130.02|127.42|130.02|127.42|129.73|127.13|0
1642730420000|2022-01-21 02:00:20|130.19|127.59|130.43|127.83|130.43|127.83|130.19|127.59|0
1642730430000|2022-01-21 02:00:30|130.37|127.77|130.31|127.71|130.37|127.77|130.31|127.71|0
1642730440000|2022-01-21 02:00:40|130.19|127.59|130.13|127.53|130.25|127.65|130.13|127.53|0
1642730450000|2022-01-21 02:00:50|130.08|127.48|130.08|127.48|130.25|127.65|130.08|127.48|0
1642730460000|2022-01-21 02:01:00|130.02|127.42|130.08|127.48|130.19|127.59|130.02|127.42|0
1642730470000|2022-01-21 02:01:10|130.13|127.53|130.13|127.53|130.13|127.53|130.08|127.48|0
1642730480000|2022-01-21 02:01:20|130.19|127.59|130.19|127.59|130.31|127.71|130.19|127.59|0
1642730490000|2022-01-21 02:01:30|130.08|127.48|130.02|127.42|130.08|127.48|130.02|127.42|0
1642730500000|2022-01-21 02:01:40|129.96|127.36|130.66|128.06|130.66|128.06|129.9|127.3|0
1642730510000|2022-01-21 02:01:50|130.54|127.94|129.73|127.13|130.54|127.94|129.73|127.13|0
1642730520000|2022-01-21 02:02:00|129.84|127.24|130.48|127.88|130.48|127.88|129.84|127.24|0
1642730530000|2022-01-21 02:02:10|130.6|128|131.01|128.41|131.01|128.41|130.6|128|0
1642730540000|2022-01-21 02:02:20|131.13|128.53|131.25|128.65|131.25|128.65|131.07|128.47|0
1642730550000|2022-01-21 02:02:30|131.13|128.53|131.72|129.12|131.72|129.12|131.13|128.53|0
1642730560000|2022-01-21 02:02:40|131.6|129|131.36|128.76|131.6|129|131.36|128.76|0
1642730570000|2022-01-21 02:02:50|131.6|129|131.42|128.82|131.6|129|131.42|128.82|0
1642730580000|2022-01-21 02:03:00|131.6|129|131.42|128.82|131.6|129|131.42|128.82|0
1642730590000|2022-01-21 02:03:10|131.48|128.88|131.84|129.24|131.84|129.24|131.48|128.88|0
1642730600000|2022-01-21 02:03:20|131.54|128.94|131.01|128.41|131.54|128.94|131.01|128.41|0
1642730610000|2022-01-21 02:03:30|131.3|128.7|130.95|128.35|131.3|128.7|130.95|128.35|0
1642730620000|2022-01-21 02:03:40|130.78|128.18|130.78|128.18|130.83|128.23|130.78|128.18|0
1642730630000|2022-01-21 02:03:50|130.89|128.29|131.25|128.65|131.25|128.65|130.89|128.29|0
1642730640000|2022-01-21 02:04:00|131.13|128.53|131.25|128.65|131.36|128.76|131.13|128.53|0
1642730650000|2022-01-21 02:04:10|131.19|128.59|131.18|128.58|131.19|128.59|131.07|128.47|0
1642730660000|2022-01-21 02:04:20|131.13|128.53|131.3|128.7|131.3|128.7|131.13|128.53|0
1642730670000|2022-01-21 02:04:30|131.25|128.65|131.25|128.65|131.25|128.65|131.13|128.53|0
1642730680000|2022-01-21 02:04:40|131.3|128.7|131.25|128.65|131.3|128.7|131.18|128.58|0
1642730690000|2022-01-21 02:04:50|131.3|128.7|131.13|128.53|131.3|128.7|131.13|128.53|0
1642730700000|2022-01-21 02:05:00|131.48|128.88|131.48|128.88|131.54|128.94|131.48|128.88|0
1642730710000|2022-01-21 02:05:10|131.65|129.05|131.72|129.12|131.72|129.12|131.48|128.88|0
1642730720000|2022-01-21 02:05:20|131.77|129.17|131.89|129.29|131.89|129.29|131.6|129|0
1642730730000|2022-01-21 02:05:30|131.83|129.23|131.95|129.35|131.95|129.35|131.83|129.23|0
1642730740000|2022-01-21 02:05:40|131.89|129.29|131.72|129.12|131.89|129.29|131.72|129.12|0
1642730750000|2022-01-21 02:05:50|131.65|129.05|131.42|128.82|131.65|129.05|131.42|128.82|0
1642730760000|2022-01-21 02:06:00|131.48|128.88|131.48|128.88|131.48|128.88|131.24|128.64|0
1642730770000|2022-01-21 02:06:10|131.54|128.94|131.95|129.35|131.95|129.35|131.54|128.94|0
1642730780000|2022-01-21 02:06:20|131.77|129.17|131.83|129.23|131.83|129.23|131.77|129.17|0
1642730790000|2022-01-21 02:06:30|131.71|129.11|131.71|129.11|131.71|129.11|131.54|128.94|0
1642730800000|2022-01-21 02:06:40|132.19|129.59|132.48|129.88|132.48|129.88|132.19|129.59|0
1642730810000|2022-01-21 02:06:50|132.42|129.82|132.24|129.64|132.48|129.88|132.24|129.64|0
1642730820000|2022-01-21 02:07:00|132.3|129.7|132.66|130.06|132.83|130.23|132.3|129.7|0
1642730830000|2022-01-21 02:07:10|132.54|129.94|131.9|129.3|132.66|130.06|131.84|129.24|0
1642730840000|2022-01-21 02:07:20|131.84|129.24|131.84|129.24|131.84|129.24|131.84|129.24|0
1642730860000|2022-01-21 02:07:40|131.96|129.36|131.84|129.24|132.02|129.42|131.84|129.24|0
1642730870000|2022-01-21 02:07:50|132.02|129.42|131.96|129.36|132.02|129.42|131.96|129.36|0
1642730880000|2022-01-21 02:08:00|131.9|129.3|131.84|129.24|131.96|129.36|131.84|129.24|0
1642730890000|2022-01-21 02:08:10|131.96|129.36|132.08|129.48|132.08|129.48|131.96|129.36|0
1642730900000|2022-01-21 02:08:20|132.31|129.71|132.2|129.6|132.31|129.71|132.2|129.6|0
1642730910000|2022-01-21 02:08:30|132.43|129.83|132.31|129.71|132.43|129.83|132.31|129.71|0
1642730920000|2022-01-21 02:08:40|132.19|129.59|131.9|129.3|132.19|129.59|131.9|129.3|0
1642730930000|2022-01-21 02:08:50|131.84|129.24|131.96|129.36|131.96|129.36|131.84|129.24|0
1642730940000|2022-01-21 02:09:00|132.08|129.48|131.84|129.24|132.08|129.48|131.84|129.24|0
1642730950000|2022-01-21 02:09:10|132.08|129.48|132.43|129.83|132.43|129.83|131.96|129.36|0
1642730960000|2022-01-21 02:09:20|132.31|129.71|132.25|129.65|132.31|129.71|132.25|129.65|0
1642730970000|2022-01-21 02:09:30|131.84|129.24|131.72|129.12|131.84|129.24|131.6|129|0
1642730980000|2022-01-21 02:09:40|131.78|129.18|131.72|129.12|131.78|129.18|131.72|129.12|0
1642730990000|2022-01-21 02:09:50|131.96|129.36|131.72|129.12|131.96|129.36|131.72|129.12|0
1642731000000|2022-01-21 02:10:00|131.78|129.18|131.25|128.65|131.78|129.18|131.25|128.65|0
1642731010000|2022-01-21 02:10:10|131.13|128.53|130.9|128.3|131.13|128.53|130.9|128.3|0
1642731020000|2022-01-21 02:10:20|130.78|128.18|130.9|128.3|130.9|128.3|130.66|128.06|0
1642731030000|2022-01-21 02:10:30|131.01|128.41|131.01|128.41|131.13|128.53|131.01|128.41|0
1642731040000|2022-01-21 02:10:40|131.13|128.53|131.01|128.41|131.13|128.53|131.01|128.41|0
1642731050000|2022-01-21 02:10:50|131.13|128.53|130.9|128.3|131.13|128.53|130.9|128.3|0
1642731060000|2022-01-21 02:11:00|131.01|128.41|131.48|128.88|131.48|128.88|131.01|128.41|0
1642731070000|2022-01-21 02:11:10|131.37|128.77|131.48|128.88|131.48|128.88|131.37|128.77|0
1642731080000|2022-01-21 02:11:20|131.42|128.82|131.48|128.88|131.48|128.88|131.37|128.77|0
1642731090000|2022-01-21 02:11:30|131.6|129|131.48|128.88|131.6|129|131.42|128.82|0
1642731100000|2022-01-21 02:11:40|131.42|128.82|131.3|128.7|131.48|128.88|131.3|128.7|0
1642731110000|2022-01-21 02:11:50|131.37|128.77|131.48|128.88|131.48|128.88|131.25|128.65|0
1642731120000|2022-01-21 02:12:00|131.37|128.77|131.42|128.82|131.48|128.88|131.37|128.77|0
1642731130000|2022-01-21 02:12:10|131.3|128.7|131.25|128.65|131.42|128.82|131.25|128.65|0
1642731140000|2022-01-21 02:12:20|131.36|128.76|131.36|128.76|131.36|128.76|131.36|128.76|0
1642731150000|2022-01-21 02:12:30|131.3|128.7|131.36|128.76|131.36|128.76|131.3|128.7|0
1642731160000|2022-01-21 02:12:40|131.6|129|131.54|128.94|131.72|129.12|131.54|128.94|0
1642731170000|2022-01-21 02:12:50|131.48|128.88|131.42|128.82|131.48|128.88|131.36|128.76|0
1642731180000|2022-01-21 02:13:00|131.36|128.76|131.48|128.88|131.48|128.88|131.36|128.76|0
1642731190000|2022-01-21 02:13:10|131.25|128.65|131.13|128.53|131.25|128.65|131.13|128.53|0
1642731200000|2022-01-21 02:13:20|131.18|128.58|131.01|128.41|131.18|128.58|131.01|128.41|0
1642731210000|2022-01-21 02:13:30|130.89|128.29|130.89|128.29|131.01|128.41|130.89|128.29|0
1642731220000|2022-01-21 02:13:40|130.83|128.23|130.83|128.23|130.89|128.29|130.77|128.17|0
1642731230000|2022-01-21 02:13:50|130.95|128.35|131.07|128.47|131.13|128.53|130.95|128.35|0
1642731240000|2022-01-21 02:14:00|130.89|128.29|130.83|128.23|130.89|128.29|130.83|128.23|0
1642731250000|2022-01-21 02:14:10|130.89|128.29|131.01|128.41|131.01|128.41|130.89|128.29|0
1642731260000|2022-01-21 02:14:20|130.89|128.29|131.13|128.53|131.13|128.53|130.89|128.29|0
1642731270000|2022-01-21 02:14:30|131.01|128.41|130.95|128.35|131.07|128.47|130.89|128.29|0
1642731280000|2022-01-21 02:14:40|131.13|128.53|131.13|128.53|131.18|128.58|131.07|128.47|0
1642731290000|2022-01-21 02:14:50|131.07|128.47|131.3|128.7|131.3|128.7|131.07|128.47|0
1642731300000|2022-01-21 02:15:00|131.36|128.76|130.66|128.06|131.48|128.88|130.66|128.06|0
1642731310000|2022-01-21 02:15:10|130.42|127.82|130.77|128.17|131.01|128.41|130.42|127.82|0
1642731320000|2022-01-21 02:15:20|130.71|128.11|130.19|127.59|130.71|128.11|130.19|127.59|0
1642731330000|2022-01-21 02:15:30|130.07|127.47|129.83|127.23|130.07|127.47|129.77|127.17|0
1642731340000|2022-01-21 02:15:40|129.72|127.12|129.77|127.17|129.83|127.23|129.72|127.12|0
1642731350000|2022-01-21 02:15:50|129.72|127.12|129.72|127.12|129.72|127.12|129.66|127.06|0
1642731360000|2022-01-21 02:16:00|129.6|127|129.6|127|129.6|127|129.48|126.88|0
1642731370000|2022-01-21 02:16:10|129.54|126.94|129.48|126.88|129.54|126.94|129.48|126.88|0
1642731380000|2022-01-21 02:16:20|129.54|126.94|129.54|126.94|129.54|126.94|129.54|126.94|0
1642731390000|2022-01-21 02:16:30|129.6|127|129.48|126.88|129.6|127|129.48|126.88|0
1642731400000|2022-01-21 02:16:40|129.25|126.65|129.31|126.71|129.31|126.71|128.78|126.18|0
1642731410000|2022-01-21 02:16:50|129.25|126.65|129.6|127|129.6|127|129.25|126.65|0
1642731420000|2022-01-21 02:17:00|129.48|126.88|129.48|126.88|129.6|127|129.42|126.82|0
1642731430000|2022-01-21 02:17:10|129.6|127|129.72|127.12|129.72|127.12|129.6|127|0
1642731440000|2022-01-21 02:17:20|129.83|127.23|130.01|127.41|130.07|127.47|129.83|127.23|0
1642731450000|2022-01-21 02:17:30|130.07|127.47|129.95|127.35|130.07|127.47|129.95|127.35|0
1642731460000|2022-01-21 02:17:40|129.89|127.29|130.07|127.47|130.07|127.47|129.89|127.29|0
1642731470000|2022-01-21 02:17:50|129.83|127.23|129.65|127.05|129.83|127.23|129.6|127|0
1642731480000|2022-01-21 02:18:00|129.83|127.23|129.83|127.23|130.01|127.41|129.83|127.23|0
1642731490000|2022-01-21 02:18:10|129.72|127.12|129.6|127|129.72|127.12|129.6|127|0
1642731500000|2022-01-21 02:18:20|129.65|127.05|129.6|127|129.77|127.17|129.6|127|0
1642731510000|2022-01-21 02:18:30|129.54|126.94|129.25|126.65|129.54|126.94|129.25|126.65|0
1642731520000|2022-01-21 02:18:40|129.3|126.7|129.01|126.41|129.36|126.76|129.01|126.41|0
1642731530000|2022-01-21 02:18:50|129.07|126.47|129.25|126.65|129.25|126.65|129.01|126.41|0
1642731540000|2022-01-21 02:19:00|129.3|126.7|129.48|126.88|129.48|126.88|129.3|126.7|0
1642731550000|2022-01-21 02:19:10|129.25|126.65|129.3|126.7|129.3|126.7|129.25|126.65|0
1642731560000|2022-01-21 02:19:20|129.25|126.65|127.74|125.14|129.25|126.65|127.74|125.14|0
1642731570000|2022-01-21 02:19:30|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1642731580000|2022-01-21 02:19:40|127.62|125.02|127.62|125.02|127.62|125.02|127.5|124.9|0
1642731600000|2022-01-21 02:20:00|127.68|125.08|127.85|125.25|128.09|125.49|127.68|125.08|0
1642731610000|2022-01-21 02:20:10|127.91|125.31|128.55|125.95|128.55|125.95|127.91|125.31|0
1642731620000|2022-01-21 02:20:20|128.32|125.72|127.97|125.37|128.32|125.72|127.97|125.37|0
1642731630000|2022-01-21 02:20:30|127.91|125.31|127.97|125.37|127.97|125.37|127.91|125.31|0
1642731640000|2022-01-21 02:20:40|127.85|125.25|127.74|125.14|127.85|125.25|127.74|125.14|0
1642731650000|2022-01-21 02:20:50|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1642731660000|2022-01-21 02:21:00|127.91|125.31|128.26|125.66|128.26|125.66|127.91|125.31|0
1642731670000|2022-01-21 02:21:10|128.2|125.6|128.26|125.66|128.32|125.72|128.2|125.6|0
1642731680000|2022-01-21 02:21:20|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1642731690000|2022-01-21 02:21:30|127.85|125.25|127.39|124.79|127.85|125.25|127.39|124.79|0
1642731700000|2022-01-21 02:21:40|127.5|124.9|127.62|125.02|127.62|125.02|127.39|124.79|0
1642731710000|2022-01-21 02:21:50|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1642731720000|2022-01-21 02:22:00|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1642731730000|2022-01-21 02:22:10|127.85|125.25|127.74|125.14|127.85|125.25|127.67|125.07|0
1642731740000|2022-01-21 02:22:20|128.08|125.48|128.2|125.6|128.2|125.6|128.08|125.48|0
1642731750000|2022-01-21 02:22:30|128.37|125.77|128.26|125.66|128.37|125.77|128.26|125.66|0
1642731760000|2022-01-21 02:22:40|128.08|125.48|128.43|125.83|128.43|125.83|128.08|125.48|0
1642731770000|2022-01-21 02:22:50|128.9|126.3|129.08|126.48|129.08|126.48|128.9|126.3|0
1642731780000|2022-01-21 02:23:00|129.14|126.54|129.08|126.48|129.37|126.77|129.08|126.48|0
1642731790000|2022-01-21 02:23:10|129.37|126.77|129.25|126.65|129.37|126.77|129.25|126.65|0
1642731800000|2022-01-21 02:23:20|129.08|126.48|129.14|126.54|129.14|126.54|129.02|126.42|0
1642731810000|2022-01-21 02:23:30|129.19|126.59|128.96|126.36|129.31|126.71|128.96|126.36|0
1642731820000|2022-01-21 02:23:40|129.02|126.42|128.9|126.3|129.02|126.42|128.9|126.3|0
1642731830000|2022-01-21 02:23:50|129.02|126.42|129.02|126.42|129.14|126.54|129.02|126.42|0
1642731840000|2022-01-21 02:24:00|128.96|126.36|128.9|126.3|129.07|126.47|128.9|126.3|0
1642731850000|2022-01-21 02:24:10|128.96|126.36|129.25|126.65|129.25|126.65|128.96|126.36|0
1642731860000|2022-01-21 02:24:20|129.19|126.59|129.02|126.42|129.19|126.59|129.02|126.42|0
1642731870000|2022-01-21 02:24:30|129.25|126.65|129.14|126.54|129.25|126.65|129.14|126.54|0
1642731880000|2022-01-21 02:24:40|129.19|126.59|129.19|126.59|129.19|126.59|129.19|126.59|0
1642731890000|2022-01-21 02:24:50|129.25|126.65|129.02|126.42|129.25|126.65|129.02|126.42|0
1642731900000|2022-01-21 02:25:00|128.96|126.36|129.02|126.42|129.02|126.42|128.9|126.3|0
1642731910000|2022-01-21 02:25:10|128.9|126.3|128.9|126.3|128.9|126.3|128.9|126.3|0
1642731920000|2022-01-21 02:25:20|128.72|126.12|128.67|126.07|128.72|126.12|128.61|126.01|0
1642731930000|2022-01-21 02:25:30|128.61|126.01|128.84|126.24|128.84|126.24|128.61|126.01|0
1642731940000|2022-01-21 02:25:40|128.9|126.3|128.9|126.3|128.9|126.3|128.84|126.24|0
1642731950000|2022-01-21 02:25:50|128.84|126.24|128.84|126.24|128.9|126.3|128.84|126.24|0
1642731960000|2022-01-21 02:26:00|128.9|126.3|128.72|126.12|129.02|126.42|128.72|126.12|0
1642731970000|2022-01-21 02:26:10|128.55|125.95|128.55|125.95|128.55|125.95|128.43|125.83|0
1642731980000|2022-01-21 02:26:20|128.37|125.77|128.43|125.83|128.43|125.83|128.37|125.77|0
1642731990000|2022-01-21 02:26:30|128.37|125.77|128.37|125.77|128.37|125.77|128.37|125.77|0
1642732000000|2022-01-21 02:26:40|128.43|125.83|128.43|125.83|128.43|125.83|128.31|125.71|0
1642732010000|2022-01-21 02:26:50|128.25|125.65|128.2|125.6|128.25|125.65|128.2|125.6|0
1642732020000|2022-01-21 02:27:00|127.96|125.36|128.02|125.42|128.02|125.42|127.96|125.36|0
1642732030000|2022-01-21 02:27:10|127.85|125.25|127.96|125.36|127.96|125.36|127.85|125.25|0
1642732050000|2022-01-21 02:27:30|128.2|125.6|128.66|126.06|128.66|126.06|128.2|125.6|0
1642732060000|2022-01-21 02:27:40|128.9|126.3|128.78|126.18|128.9|126.3|128.78|126.18|0
1642732070000|2022-01-21 02:27:50|128.55|125.95|128.31|125.71|128.66|126.06|128.31|125.71|0
1642732080000|2022-01-21 02:28:00|128.08|125.48|127.96|125.36|128.08|125.48|127.85|125.25|0
1642732090000|2022-01-21 02:28:10|128.08|125.48|128.25|125.65|128.25|125.65|128.08|125.48|0
1642732100000|2022-01-21 02:28:20|128.37|125.77|128.55|125.95|128.55|125.95|128.37|125.77|0
1642732110000|2022-01-21 02:28:30|128.43|125.83|128.2|125.6|128.43|125.83|128.2|125.6|0
1642732120000|2022-01-21 02:28:40|128.02|125.42|128.31|125.71|128.31|125.71|128.02|125.42|0
1642732130000|2022-01-21 02:28:50|128.2|125.6|128.31|125.71|128.31|125.71|128.2|125.6|0
1642732140000|2022-01-21 02:29:00|128.25|125.65|128.08|125.48|128.25|125.65|128.08|125.48|0
1642732150000|2022-01-21 02:29:10|128.25|125.65|128.43|125.83|128.43|125.83|128.25|125.65|0
1642732160000|2022-01-21 02:29:20|128.31|125.71|128.2|125.6|128.31|125.71|128.2|125.6|0
1642732170000|2022-01-21 02:29:30|128.25|125.65|128.25|125.65|128.31|125.71|128.19|125.59|0
1642732180000|2022-01-21 02:29:40|128.31|125.71|128.31|125.71|128.31|125.71|128.25|125.65|0
1642732190000|2022-01-21 02:29:50|128.25|125.65|128.25|125.65|128.31|125.71|128.19|125.59|0
1642732200000|2022-01-21 02:30:00|128.31|125.71|128.08|125.48|128.31|125.71|128.08|125.48|0
1642732210000|2022-01-21 02:30:10|128.19|125.59|128.02|125.42|128.19|125.59|128.02|125.42|0
1642732220000|2022-01-21 02:30:20|127.9|125.3|128.02|125.42|128.02|125.42|127.84|125.24|0
1642732230000|2022-01-21 02:30:30|128.08|125.48|127.84|125.24|128.08|125.48|127.84|125.24|0
1642732240000|2022-01-21 02:30:40|127.96|125.36|127.96|125.36|127.96|125.36|127.84|125.24|0
1642732250000|2022-01-21 02:30:50|127.9|125.3|127.84|125.24|127.9|125.3|127.84|125.24|0
1642732260000|2022-01-21 02:31:00|127.96|125.36|128.08|125.48|128.08|125.48|127.96|125.36|0
1642732270000|2022-01-21 02:31:10|127.96|125.36|127.96|125.36|127.96|125.36|127.73|125.13|0
1642732280000|2022-01-21 02:31:20|127.84|125.24|128.08|125.48|128.08|125.48|127.84|125.24|0
1642732290000|2022-01-21 02:31:30|128.02|125.42|128.08|125.48|128.13|125.53|128.02|125.42|0
1642732300000|2022-01-21 02:31:40|128.02|125.42|127.9|125.3|128.02|125.42|127.84|125.24|0
1642732310000|2022-01-21 02:31:50|127.96|125.36|127.96|125.36|127.96|125.36|127.9|125.3|0
1642732320000|2022-01-21 02:32:00|128.08|125.48|128.19|125.59|128.19|125.59|128.08|125.48|0
1642732330000|2022-01-21 02:32:10|128.08|125.48|128.19|125.59|128.25|125.65|128.08|125.48|0
1642732340000|2022-01-21 02:32:20|128.25|125.65|128.25|125.65|128.25|125.65|128.19|125.59|0
1642732350000|2022-01-21 02:32:30|128.19|125.59|128.08|125.48|128.31|125.71|128.08|125.48|0
1642732360000|2022-01-21 02:32:40|128.01|125.41|127.96|125.36|128.01|125.41|127.96|125.36|0
1642732370000|2022-01-21 02:32:50|127.9|125.3|127.9|125.3|127.9|125.3|127.84|125.24|0
1642732380000|2022-01-21 02:33:00|127.96|125.36|127.84|125.24|127.96|125.36|127.78|125.18|0
1642732390000|2022-01-21 02:33:10|127.78|125.18|128.19|125.59|128.19|125.59|127.78|125.18|0
1642732400000|2022-01-21 02:33:20|128.31|125.71|128.07|125.47|128.31|125.71|128.07|125.47|0
1642732410000|2022-01-21 02:33:30|128.13|125.53|128.01|125.41|128.13|125.53|128.01|125.41|0
1642732420000|2022-01-21 02:33:40|127.96|125.36|128.01|125.41|128.01|125.41|127.96|125.36|0
1642732430000|2022-01-21 02:33:50|128.13|125.53|128.19|125.59|128.19|125.59|128.13|125.53|0
1642732440000|2022-01-21 02:34:00|128.01|125.41|128.25|125.65|128.25|125.65|128.01|125.41|0
1642732450000|2022-01-21 02:34:10|128.36|125.76|128.31|125.71|128.54|125.94|128.31|125.71|0
1642732460000|2022-01-21 02:34:20|128.19|125.59|128.25|125.65|128.25|125.65|128.19|125.59|0
1642732470000|2022-01-21 02:34:30|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1642732480000|2022-01-21 02:34:40|128.36|125.76|128.19|125.59|128.42|125.82|128.19|125.59|0
1642732490000|2022-01-21 02:34:50|128.07|125.47|127.37|124.77|128.07|125.47|127.37|124.77|0
1642732500000|2022-01-21 02:35:00|127.14|124.54|126.22|123.62|127.14|124.54|126.22|123.62|0
1642732510000|2022-01-21 02:35:10|126.1|123.5|126.45|123.85|126.45|123.85|125.75|123.15|0
1642732520000|2022-01-21 02:35:20|127.26|124.66|127.26|124.66|127.49|124.89|127.26|124.66|0
1642732530000|2022-01-21 02:35:30|127.2|124.6|127.37|124.77|127.37|124.77|127.2|124.6|0
1642732540000|2022-01-21 02:35:40|127.49|124.89|127.61|125.01|127.72|125.12|127.49|124.89|0
1642732550000|2022-01-21 02:35:50|127.72|125.12|127.61|125.01|127.72|125.12|127.61|125.01|0
1642732560000|2022-01-21 02:36:00|127.37|124.77|127.26|124.66|127.37|124.77|127.2|124.6|0
1642732570000|2022-01-21 02:36:10|127.14|124.54|127.26|124.66|127.26|124.66|127.14|124.54|0
1642732580000|2022-01-21 02:36:20|127.14|124.54|127.14|124.54|127.2|124.6|127.14|124.54|0
1642732590000|2022-01-21 02:36:30|127.26|124.66|127.26|124.66|127.37|124.77|127.26|124.66|0
1642732600000|2022-01-21 02:36:40|127.37|124.77|127.49|124.89|127.49|124.89|127.37|124.77|0
1642732610000|2022-01-21 02:36:50|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1642732620000|2022-01-21 02:37:00|127.49|124.89|127.72|125.12|127.72|125.12|127.49|124.89|0
1642732630000|2022-01-21 02:37:10|127.84|125.24|127.26|124.66|127.84|125.24|127.26|124.66|0
1642732640000|2022-01-21 02:37:20|127.37|124.77|127.49|124.89|127.49|124.89|127.37|124.77|0
1642732650000|2022-01-21 02:37:30|127.6|125|127.31|124.71|127.6|125|127.31|124.71|0
1642732660000|2022-01-21 02:37:40|127.43|124.83|127.37|124.77|127.43|124.83|127.37|124.77|0
1642732670000|2022-01-21 02:37:50|127.31|124.71|127.37|124.77|127.37|124.77|127.31|124.71|0
1642732680000|2022-01-21 02:38:00|127.54|124.94|127.54|124.94|127.54|124.94|127.49|124.89|0
1642732690000|2022-01-21 02:38:10|127.2|124.6|126.56|123.96|127.26|124.66|126.56|123.96|0
1642732700000|2022-01-21 02:38:20|125.87|123.27|126.27|123.67|126.33|123.73|125.87|123.27|0
1642732710000|2022-01-21 02:38:30|126.1|123.5|125.98|123.38|126.21|123.61|125.98|123.38|0
1642732720000|2022-01-21 02:38:40|126.1|123.5|125.75|123.15|126.1|123.5|125.75|123.15|0
1642732730000|2022-01-21 02:38:50|125.87|123.27|125.98|123.38|125.98|123.38|125.75|123.15|0
1642732740000|2022-01-21 02:39:00|125.17|122.57|125.69|123.09|125.69|123.09|125.17|122.57|0
1642732750000|2022-01-21 02:39:10|125.87|123.27|126.21|123.61|126.21|123.61|125.87|123.27|0
1642732760000|2022-01-21 02:39:20|126.1|123.5|126.21|123.61|126.21|123.61|126.1|123.5|0
1642732770000|2022-01-21 02:39:30|126.15|123.55|126.21|123.61|126.21|123.61|126.1|123.5|0
1642732780000|2022-01-21 02:39:40|126.33|123.73|126.33|123.73|126.33|123.73|126.33|123.73|0
1642732790000|2022-01-21 02:39:50|126.21|123.61|126.33|123.73|126.33|123.73|126.1|123.5|0
1642732800000|2022-01-21 02:40:00|126.21|123.61|125.98|123.38|126.21|123.61|125.98|123.38|0
1642732810000|2022-01-21 02:40:10|126.1|123.5|126.21|123.61|126.21|123.61|126.09|123.49|0
1642732820000|2022-01-21 02:40:20|126.09|123.49|125.98|123.38|126.09|123.49|125.98|123.38|0
1642732830000|2022-01-21 02:40:30|126.15|123.55|125.86|123.26|126.15|123.55|125.86|123.26|0
1642732840000|2022-01-21 02:40:40|125.75|123.15|125.63|123.03|125.8|123.2|125.63|123.03|0
1642732860000|2022-01-21 02:41:00|125.75|123.15|125.63|123.03|125.75|123.15|125.63|123.03|0
1642732870000|2022-01-21 02:41:10|125.52|122.92|125.52|122.92|125.57|122.97|125.4|122.8|0
1642732880000|2022-01-21 02:41:20|125.63|123.03|125.63|123.03|125.63|123.03|125.4|122.8|0
1642732890000|2022-01-21 02:41:30|125.86|123.26|125.69|123.09|125.86|123.26|125.63|123.03|0
1642732900000|2022-01-21 02:41:40|125.75|123.15|126.21|123.61|126.21|123.61|125.75|123.15|0
1642732910000|2022-01-21 02:41:50|126.09|123.49|126.26|123.66|126.26|123.66|126.09|123.49|0
1642732920000|2022-01-21 02:42:00|126.21|123.61|125.86|123.26|126.21|123.61|125.75|123.15|0
1642732930000|2022-01-21 02:42:10|125.75|123.15|125.86|123.26|125.98|123.38|125.75|123.15|0
1642732940000|2022-01-21 02:42:20|125.98|123.38|125.75|123.15|125.98|123.38|125.75|123.15|0
1642732950000|2022-01-21 02:42:30|125.69|123.09|125.75|123.15|125.8|123.2|125.69|123.09|0
1642732960000|2022-01-21 02:42:40|125.63|123.03|125.17|122.57|125.63|123.03|125.17|122.57|0
1642732970000|2022-01-21 02:42:50|125.23|122.63|124.71|122.11|125.23|122.63|124.65|122.05|0
1642732980000|2022-01-21 02:43:00|124.65|122.05|124.71|122.11|125.06|122.46|124.65|122.05|0
1642732990000|2022-01-21 02:43:10|124.6|122|124.94|122.34|124.94|122.34|124.48|121.88|0
1642733000000|2022-01-21 02:43:20|124.88|122.28|125.17|122.57|125.23|122.63|124.88|122.28|0
1642733010000|2022-01-21 02:43:30|125.28|122.68|125.4|122.8|125.4|122.8|125.17|122.57|0
1642733020000|2022-01-21 02:43:40|125.17|122.57|124.6|122|125.17|122.57|124.6|122|0
1642733030000|2022-01-21 02:43:50|124.71|122.11|124.25|121.65|124.71|122.11|124.25|121.65|0
1642733040000|2022-01-21 02:44:00|124.14|121.54|124.31|121.71|124.31|121.71|124.14|121.54|0
1642733050000|2022-01-21 02:44:10|124.88|122.28|124.82|122.22|124.88|122.28|124.82|122.22|0
1642733060000|2022-01-21 02:44:20|124.65|122.05|124.65|122.05|124.65|122.05|124.65|122.05|0
1642733070000|2022-01-21 02:44:30|124.02|121.42|124.02|121.42|124.08|121.48|124.02|121.42|0
1642733080000|2022-01-21 02:44:40|124.14|121.54|123.34|120.74|124.14|121.54|123.34|120.74|0
1642733090000|2022-01-21 02:44:50|123|120.4|122.88|120.28|123|120.4|122.88|120.28|0
1642733100000|2022-01-21 02:45:00|123|120.4|123.34|120.74|123.34|120.74|123|120.4|0
1642733110000|2022-01-21 02:45:10|122.94|120.34|122.77|120.17|123.05|120.45|122.77|120.17|0
1642733120000|2022-01-21 02:45:20|122.54|119.94|122.54|119.94|122.54|119.94|122.48|119.88|0
1642733130000|2022-01-21 02:45:30|122.37|119.77|122.31|119.71|122.43|119.83|122.26|119.66|0
1642733140000|2022-01-21 02:45:40|122.43|119.83|122.77|120.17|122.77|120.17|122.37|119.77|0
1642733150000|2022-01-21 02:45:50|122.54|119.94|122.54|119.94|122.54|119.94|122.43|119.83|0
1642733160000|2022-01-21 02:46:00|122.43|119.83|122.43|119.83|122.43|119.83|122.31|119.71|0
1642733170000|2022-01-21 02:46:10|122.31|119.71|121.97|119.37|122.31|119.71|121.97|119.37|0
1642733180000|2022-01-21 02:46:20|122.03|119.43|122.09|119.49|122.09|119.49|121.97|119.37|0
1642733190000|2022-01-21 02:46:30|121.97|119.37|122.03|119.43|122.09|119.49|121.97|119.37|0
1642733200000|2022-01-21 02:46:40|121.97|119.37|122.2|119.6|122.2|119.6|121.97|119.37|0
1642733210000|2022-01-21 02:46:50|122.09|119.49|122.14|119.54|122.2|119.6|122.09|119.49|0
1642733220000|2022-01-21 02:47:00|122.09|119.49|122.09|119.49|122.14|119.54|122.09|119.49|0
1642733230000|2022-01-21 02:47:10|122.2|119.6|121.86|119.26|122.2|119.6|121.86|119.26|0
1642733240000|2022-01-21 02:47:20|120.62|118.02|117.61|115.01|120.62|118.02|117.61|115.01|0
1642733250000|2022-01-21 02:47:30|118.05|115.45|119.17|116.57|119.17|116.57|118.05|115.45|0
1642733260000|2022-01-21 02:47:40|119.28|116.68|119.44|116.84|119.55|116.95|119.28|116.68|0
1642733270000|2022-01-21 02:47:50|119.61|117.01|119.95|117.35|119.95|117.35|119.61|117.01|0
1642733280000|2022-01-21 02:48:00|120.11|117.51|119.61|117.01|120.11|117.51|119.61|117.01|0
1642733290000|2022-01-21 02:48:10|118.77|116.17|118.55|115.95|118.83|116.23|118.39|115.79|0
1642733300000|2022-01-21 02:48:20|118.72|116.12|119.28|116.68|119.44|116.84|118.72|116.12|0
1642733310000|2022-01-21 02:48:30|119.72|117.12|119.95|117.35|119.95|117.35|119.72|117.12|0
1642733320000|2022-01-21 02:48:40|120|117.4|120.22|117.62|120.22|117.62|120|117.4|0
1642733330000|2022-01-21 02:48:50|119.95|117.35|120.28|117.68|120.28|117.68|119.95|117.35|0
1642733340000|2022-01-21 02:49:00|119.83|117.23|120.11|117.51|120.28|117.68|119.83|117.23|0
1642733350000|2022-01-21 02:49:10|120.17|117.57|119.78|117.18|120.17|117.57|119.72|117.12|0
1642733360000|2022-01-21 02:49:20|119.95|117.35|120.17|117.57|120.17|117.57|119.61|117.01|0
1642733370000|2022-01-21 02:49:30|120.11|117.51|120.17|117.57|120.22|117.62|119.95|117.35|0
1642733380000|2022-01-21 02:49:40|120.62|118.02|119.61|117.01|120.62|118.02|119.61|117.01|0
1642733390000|2022-01-21 02:49:50|119.16|116.56|118.5|115.9|119.16|116.56|118.5|115.9|0
1642733400000|2022-01-21 02:50:00|118.44|115.84|118.5|115.9|118.72|116.12|118.44|115.84|0
1642733410000|2022-01-21 02:50:10|118.72|116.12|118.61|116.01|118.72|116.12|118.5|115.9|0
1642733420000|2022-01-21 02:50:20|118.72|116.12|118.77|116.17|118.77|116.17|118.61|116.01|0
1642733430000|2022-01-21 02:50:30|118.72|116.12|118.55|115.95|118.72|116.12|118.55|115.95|0
1642733440000|2022-01-21 02:50:40|118.5|115.9|117.66|115.06|118.5|115.9|117.5|114.9|0
1642733450000|2022-01-21 02:50:50|117.83|115.23|118.72|116.12|118.72|116.12|117.72|115.12|0
1642733460000|2022-01-21 02:51:00|118.83|116.23|119.05|116.45|119.16|116.56|118.83|116.23|0
1642733470000|2022-01-21 02:51:10|118.83|116.23|119.1|116.5|119.1|116.5|118.83|116.23|0
1642733480000|2022-01-21 02:51:20|119.16|116.56|119.5|116.9|119.5|116.9|119.16|116.56|0
1642733490000|2022-01-21 02:51:30|119.27|116.67|119.5|116.9|119.5|116.9|119.27|116.67|0
1642733500000|2022-01-21 02:51:40|119.61|117.01|119.5|116.9|119.61|117.01|119.38|116.78|0
1642733510000|2022-01-21 02:51:50|119.72|117.12|119.72|117.12|119.72|117.12|119.66|117.06|0
1642733520000|2022-01-21 02:52:00|119.77|117.17|119.72|117.12|119.77|117.17|119.66|117.06|0
1642733530000|2022-01-21 02:52:10|119.38|116.78|119.33|116.73|119.38|116.78|119.33|116.73|0
1642733540000|2022-01-21 02:52:20|119.61|117.01|119.55|116.95|119.61|117.01|119.44|116.84|0
1642733550000|2022-01-21 02:52:30|119.72|117.12|119.66|117.06|119.72|117.12|119.66|117.06|0
1642733560000|2022-01-21 02:52:40|119.5|116.9|119.38|116.78|119.5|116.9|119.21|116.61|0
1642733570000|2022-01-21 02:52:50|119.1|116.5|119.38|116.78|119.44|116.84|119.1|116.5|0
1642733580000|2022-01-21 02:53:00|119.61|117.01|119.27|116.67|119.61|117.01|119.27|116.67|0
1642733600000|2022-01-21 02:53:20|119.05|116.45|118.6|116|119.05|116.45|118.6|116|0
1642733610000|2022-01-21 02:53:30|118.88|116.28|118.94|116.34|118.94|116.34|118.83|116.23|0
1642733620000|2022-01-21 02:53:40|118.83|116.23|118.94|116.34|118.94|116.34|118.83|116.23|0
1642733630000|2022-01-21 02:53:50|118.99|116.39|119.05|116.45|119.05|116.45|118.94|116.34|0
1642733640000|2022-01-21 02:54:00|118.88|116.28|118.94|116.34|118.94|116.34|118.83|116.23|0
1642733650000|2022-01-21 02:54:10|118.99|116.39|119.49|116.89|119.49|116.89|118.99|116.39|0
1642733660000|2022-01-21 02:54:20|119.61|117.01|119.61|117.01|119.61|117.01|119.61|117.01|0
1642733670000|2022-01-21 02:54:30|119.49|116.89|119.38|116.78|119.49|116.89|119.32|116.72|0
1642733680000|2022-01-21 02:54:40|119.05|116.45|119.16|116.56|119.16|116.56|119.05|116.45|0
1642733690000|2022-01-21 02:54:50|119.21|116.61|119.1|116.5|119.21|116.61|119.1|116.5|0
1642733700000|2022-01-21 02:55:00|118.94|116.34|119.49|116.89|119.49|116.89|118.94|116.34|0
1642733710000|2022-01-21 02:55:10|119.61|117.01|120.33|117.73|120.5|117.9|119.61|117.01|0
1642733720000|2022-01-21 02:55:20|120.39|117.79|120.28|117.68|120.39|117.79|120.16|117.56|0
1642733730000|2022-01-21 02:55:30|120.39|117.79|120.28|117.68|120.39|117.79|120.16|117.56|0
1642733740000|2022-01-21 02:55:40|120.33|117.73|120.22|117.62|120.33|117.73|120.22|117.62|0
1642733750000|2022-01-21 02:55:50|119.99|117.39|120.22|117.62|120.22|117.62|119.94|117.34|0
1642733760000|2022-01-21 02:56:00|120.16|117.56|120.55|117.95|120.55|117.95|120.16|117.56|0
1642733770000|2022-01-21 02:56:10|120.5|117.9|120.5|117.9|120.61|118.01|120.44|117.84|0
1642733780000|2022-01-21 02:56:20|120.39|117.79|120.55|117.95|120.55|117.95|120.33|117.73|0
1642733790000|2022-01-21 02:56:30|120.5|117.9|120.72|118.12|120.72|118.12|120.5|117.9|0
1642733800000|2022-01-21 02:56:40|120.5|117.9|120.61|118.01|120.61|118.01|120.44|117.84|0
1642733810000|2022-01-21 02:56:50|120.67|118.07|120.61|118.01|120.67|118.07|120.5|117.9|0
1642733820000|2022-01-21 02:57:00|120.67|118.07|120.39|117.79|120.67|118.07|120.39|117.79|0
1642733830000|2022-01-21 02:57:10|120.61|118.01|120.61|118.01|120.61|118.01|120.5|117.9|0
1642733840000|2022-01-21 02:57:20|120.84|118.24|120.67|118.07|120.84|118.24|120.67|118.07|0
1642733850000|2022-01-21 02:57:30|120.95|118.35|120.78|118.18|120.95|118.35|120.78|118.18|0
1642733860000|2022-01-21 02:57:40|120.89|118.29|120.95|118.35|120.95|118.35|120.89|118.29|0
1642733870000|2022-01-21 02:57:50|120.84|118.24|120.84|118.24|120.95|118.35|120.84|118.24|0
1642733880000|2022-01-21 02:58:00|120.95|118.35|120.95|118.35|121.06|118.46|120.95|118.35|0
1642733890000|2022-01-21 02:58:10|120.72|118.12|120.5|117.9|120.72|118.12|120.5|117.9|0
1642733900000|2022-01-21 02:58:20|120.61|118.01|120.27|117.67|120.61|118.01|120.27|117.67|0
1642733910000|2022-01-21 02:58:30|120.16|117.56|120.16|117.56|120.27|117.67|120.16|117.56|0
1642733920000|2022-01-21 02:58:40|120.72|118.12|120.5|117.9|120.72|118.12|120.5|117.9|0
1642733930000|2022-01-21 02:58:50|120.72|118.12|121.28|118.68|121.4|118.8|120.72|118.12|0
1642733940000|2022-01-21 02:59:00|121.34|118.74|121.4|118.8|121.4|118.8|121.17|118.57|0
1642733950000|2022-01-21 02:59:10|121.28|118.68|121.4|118.8|121.4|118.8|121.28|118.68|0
1642733970000|2022-01-21 02:59:30|121.28|118.68|121.17|118.57|121.28|118.68|121.17|118.57|0
1642733980000|2022-01-21 02:59:40|121.23|118.63|121.34|118.74|121.34|118.74|121.23|118.63|0
1642733990000|2022-01-21 02:59:50|121.51|118.91|121.51|118.91|121.51|118.91|121.51|118.91|0
1642734000000|2022-01-21 03:00:00|121.62|119.02|121.96|119.36|121.96|119.36|121.62|119.02|0
1642734010000|2022-01-21 03:00:10|121.79|119.19|121.51|118.91|121.79|119.19|121.51|118.91|0
1642734020000|2022-01-21 03:00:20|121.56|118.96|121.62|119.02|121.62|119.02|121.56|118.96|0
1642734030000|2022-01-21 03:00:30|121.56|118.96|121.73|119.13|121.73|119.13|121.56|118.96|0
1642734040000|2022-01-21 03:00:40|121.62|119.02|121.62|119.02|121.62|119.02|121.51|118.91|0
1642734050000|2022-01-21 03:00:50|121.73|119.13|121.73|119.13|121.73|119.13|121.73|119.13|0
1642734060000|2022-01-21 03:01:00|121.62|119.02|121.45|118.85|121.62|119.02|121.45|118.85|0
1642734070000|2022-01-21 03:01:10|121.34|118.74|121.17|118.57|121.4|118.8|121.17|118.57|0
1642734080000|2022-01-21 03:01:20|121.06|118.46|121.06|118.46|121.06|118.46|120.89|118.29|0
1642734090000|2022-01-21 03:01:30|120.83|118.23|120.94|118.34|120.94|118.34|120.72|118.12|0
1642734100000|2022-01-21 03:01:40|120.83|118.23|120.72|118.12|120.94|118.34|120.72|118.12|0
1642734110000|2022-01-21 03:01:50|120.77|118.17|120.77|118.17|120.77|118.17|120.77|118.17|0
1642734120000|2022-01-21 03:02:00|120.89|118.29|120.89|118.29|120.94|118.34|120.83|118.23|0
1642734130000|2022-01-21 03:02:10|120.94|118.34|121.17|118.57|121.17|118.57|120.94|118.34|0
1642734140000|2022-01-21 03:02:20|121.22|118.62|121.45|118.85|121.45|118.85|121.22|118.62|0
1642734150000|2022-01-21 03:02:30|121.51|118.91|121.51|118.91|121.73|119.13|121.51|118.91|0
1642734170000|2022-01-21 03:02:50|121.28|118.68|121.62|119.02|121.73|119.13|121.28|118.68|0
1642734180000|2022-01-21 03:03:00|121.73|119.13|121.62|119.02|121.73|119.13|121.62|119.02|0
1642734210000|2022-01-21 03:03:30|121.67|119.07|121.62|119.02|121.67|119.07|121.62|119.02|0
1642734230000|2022-01-21 03:03:50|121.28|118.68|121.73|119.13|121.73|119.13|121.28|118.68|0
1642734240000|2022-01-21 03:04:00|121.84|119.24|121.67|119.07|121.96|119.36|121.67|119.07|0
1642734250000|2022-01-21 03:04:10|121.39|118.79|121.28|118.68|121.39|118.79|121.28|118.68|0
1642734260000|2022-01-21 03:04:20|121.39|118.79|121.33|118.73|121.39|118.79|121.28|118.68|0
1642734270000|2022-01-21 03:04:30|121.39|118.79|121.17|118.57|121.39|118.79|121.17|118.57|0
1642734280000|2022-01-21 03:04:40|121.05|118.45|121.11|118.51|121.17|118.57|121.05|118.45|0
1642734290000|2022-01-21 03:04:50|121.17|118.57|121.28|118.68|121.28|118.68|121.17|118.57|0
1642734300000|2022-01-21 03:05:00|121.39|118.79|121.05|118.45|121.39|118.79|121.05|118.45|0
1642734310000|2022-01-21 03:05:10|121.11|118.51|121.05|118.45|121.17|118.57|121.05|118.45|0
1642734320000|2022-01-21 03:05:20|121.11|118.51|121|118.4|121.17|118.57|120.94|118.34|0
1642734330000|2022-01-21 03:05:30|120.72|118.12|120.38|117.78|120.72|118.12|120.38|117.78|0
1642734340000|2022-01-21 03:05:40|120.49|117.89|120.43|117.83|120.49|117.89|120.43|117.83|0
1642734350000|2022-01-21 03:05:50|120.6|118|120.83|118.23|120.83|118.23|120.6|118|0
1642734360000|2022-01-21 03:06:00|120.88|118.28|120.83|118.23|120.94|118.34|120.83|118.23|0
1642734370000|2022-01-21 03:06:10|120.6|118|120.54|117.94|120.6|118|120.54|117.94|0
1642734380000|2022-01-21 03:06:20|120.49|117.89|120.6|118|120.72|118.12|120.49|117.89|0
1642734390000|2022-01-21 03:06:30|120.72|118.12|120.66|118.06|120.72|118.12|120.6|118|0
1642734400000|2022-01-21 03:06:40|120.72|118.12|120.83|118.23|120.94|118.34|120.72|118.12|0
1642734410000|2022-01-21 03:06:50|120.72|118.12|120.6|118|120.72|118.12|120.6|118|0
1642734420000|2022-01-21 03:07:00|120.49|117.89|120.6|118|120.6|118|120.27|117.67|0
1642734430000|2022-01-21 03:07:10|120.38|117.78|120.71|118.11|120.71|118.11|120.38|117.78|0
1642734440000|2022-01-21 03:07:20|120.77|118.17|120.77|118.17|120.77|118.17|120.77|118.17|0
1642734450000|2022-01-21 03:07:30|120.71|118.11|120.83|118.23|120.83|118.23|120.66|118.06|0
1642734460000|2022-01-21 03:07:40|120.94|118.34|121.05|118.45|121.05|118.45|120.94|118.34|0
1642734470000|2022-01-21 03:07:50|120.88|118.28|120.88|118.28|120.88|118.28|120.88|118.28|0
1642734480000|2022-01-21 03:08:00|120.94|118.34|120.88|118.28|121.05|118.45|120.88|118.28|0
1642734490000|2022-01-21 03:08:10|120.94|118.34|121.11|118.51|121.11|118.51|120.94|118.34|0
1642734500000|2022-01-21 03:08:20|121.16|118.56|121.16|118.56|121.28|118.68|121.16|118.56|0
1642734510000|2022-01-21 03:08:30|121.11|118.51|121.16|118.56|121.16|118.56|121.1|118.5|0
1642734520000|2022-01-21 03:08:40|121.1|118.5|121.05|118.45|121.1|118.5|120.94|118.34|0
1642734530000|2022-01-21 03:08:50|121.28|118.68|121.44|118.84|121.44|118.84|121.28|118.68|0
1642734540000|2022-01-21 03:09:00|121.5|118.9|121.95|119.35|121.95|119.35|121.5|118.9|0
1642734550000|2022-01-21 03:09:10|121.84|119.24|121.78|119.18|121.84|119.24|121.78|119.18|0
1642734560000|2022-01-21 03:09:20|121.5|118.9|121.33|118.73|121.5|118.9|121.16|118.56|0
1642734570000|2022-01-21 03:09:30|121.22|118.62|121.1|118.5|121.22|118.62|120.99|118.39|0
1642734580000|2022-01-21 03:09:40|121.16|118.56|121.05|118.45|121.16|118.56|120.99|118.39|0
1642734590000|2022-01-21 03:09:50|120.94|118.34|120.6|118|120.94|118.34|120.6|118|0
1642734600000|2022-01-21 03:10:00|120.71|118.11|120.94|118.34|120.99|118.39|120.71|118.11|0
1642734610000|2022-01-21 03:10:10|121.05|118.45|120.99|118.39|121.05|118.45|120.99|118.39|0
1642734620000|2022-01-21 03:10:20|121.05|118.45|121.16|118.56|121.16|118.56|121.05|118.45|0
1642734630000|2022-01-21 03:10:30|120.94|118.34|120.77|118.17|120.94|118.34|120.77|118.17|0
1642734640000|2022-01-21 03:10:40|120.88|118.28|120.88|118.28|120.94|118.34|120.82|118.22|0
1642734650000|2022-01-21 03:10:50|120.94|118.34|120.94|118.34|120.94|118.34|120.88|118.28|0
1642734660000|2022-01-21 03:11:00|121.05|118.45|121.16|118.56|121.16|118.56|121.05|118.45|0
1642734670000|2022-01-21 03:11:10|120.49|117.89|120.04|117.44|120.49|117.89|120.04|117.44|0
1642734680000|2022-01-21 03:11:20|120.09|117.49|120.04|117.44|120.09|117.49|119.93|117.33|0
1642734690000|2022-01-21 03:11:30|120.2|117.6|120.6|118|120.71|118.11|120.2|117.6|0
1642734700000|2022-01-21 03:11:40|120.65|118.05|120.6|118|120.65|118.05|120.6|118|0
1642734710000|2022-01-21 03:11:50|120.49|117.89|120.54|117.94|120.54|117.94|120.32|117.72|0
1642734720000|2022-01-21 03:12:00|120.49|117.89|119.93|117.33|120.49|117.89|119.59|116.99|0
1642734730000|2022-01-21 03:12:10|119.81|117.21|118.92|116.32|119.81|117.21|118.81|116.21|0
1642734740000|2022-01-21 03:12:20|118.81|116.21|118.92|116.32|119.09|116.49|118.81|116.21|0
1642734750000|2022-01-21 03:12:30|119.03|116.43|119.09|116.49|119.42|116.82|119.03|116.43|0
1642734760000|2022-01-21 03:12:40|119.03|116.43|119.37|116.77|119.37|116.77|119.03|116.43|0
1642734770000|2022-01-21 03:12:50|119.48|116.88|119.42|116.82|119.53|116.93|119.42|116.82|0
1642734780000|2022-01-21 03:13:00|119.25|116.65|119.7|117.1|119.7|117.1|119.25|116.65|0
1642734790000|2022-01-21 03:13:10|119.81|117.21|119.59|116.99|119.81|117.21|119.59|116.99|0
1642734800000|2022-01-21 03:13:20|119.53|116.93|119.75|117.15|119.75|117.15|119.53|116.93|0
1642734810000|2022-01-21 03:13:30|119.81|117.21|120.15|117.55|120.15|117.55|119.81|117.21|0
1642734820000|2022-01-21 03:13:40|120.2|117.6|120.15|117.55|120.2|117.6|120.15|117.55|0
1642734830000|2022-01-21 03:13:50|120.2|117.6|120.31|117.71|120.31|117.71|120.15|117.55|0
1642734840000|2022-01-21 03:14:00|120.37|117.77|120.2|117.6|120.37|117.77|120.2|117.6|0
1642734850000|2022-01-21 03:14:10|119.87|117.27|120.2|117.6|120.2|117.6|119.87|117.27|0
1642734860000|2022-01-21 03:14:20|119.98|117.38|119.92|117.32|120.04|117.44|119.92|117.32|0
1642734870000|2022-01-21 03:14:30|120.09|117.49|120.09|117.49|120.15|117.55|120.09|117.49|0
1642734880000|2022-01-21 03:14:40|120.03|117.43|120.09|117.49|120.09|117.49|119.92|117.32|0
1642734890000|2022-01-21 03:14:50|119.7|117.1|120.03|117.43|120.03|117.43|119.64|117.04|0
1642734900000|2022-01-21 03:15:00|120.15|117.55|120.71|118.11|120.71|118.11|120.15|117.55|0
1642734910000|2022-01-21 03:15:10|120.87|118.27|120.93|118.33|121.04|118.44|120.87|118.27|0
1642734920000|2022-01-21 03:15:20|120.99|118.39|121.38|118.78|121.38|118.78|120.99|118.39|0
1642734930000|2022-01-21 03:15:30|121.5|118.9|121.78|119.18|121.78|119.18|121.5|118.9|0
1642734940000|2022-01-21 03:15:40|121.5|118.9|121.38|118.78|121.5|118.9|121.32|118.72|0
1642734950000|2022-01-21 03:15:50|121.44|118.84|121.66|119.06|121.72|119.12|121.44|118.84|0
1642734960000|2022-01-21 03:16:00|121.44|118.84|121.49|118.89|121.5|118.9|121.44|118.84|0
1642734970000|2022-01-21 03:16:10|121.61|119.01|121.32|118.72|121.61|119.01|121.32|118.72|0
1642734980000|2022-01-21 03:16:20|121.38|118.78|121.04|118.44|121.38|118.78|121.04|118.44|0
1642734990000|2022-01-21 03:16:30|120.93|118.33|120.82|118.22|120.93|118.33|120.71|118.11|0
1642735000000|2022-01-21 03:16:40|120.71|118.11|120.76|118.16|120.93|118.33|120.65|118.05|0
1642735010000|2022-01-21 03:16:50|120.71|118.11|120.54|117.94|120.71|118.11|120.48|117.88|0
1642735020000|2022-01-21 03:17:00|120.59|117.99|120.31|117.71|120.59|117.99|120.31|117.71|0
1642735030000|2022-01-21 03:17:10|120.37|117.77|120.37|117.77|120.48|117.88|120.37|117.77|0
1642735040000|2022-01-21 03:17:20|120.48|117.88|120.37|117.77|120.48|117.88|120.37|117.77|0
1642735050000|2022-01-21 03:17:30|120.42|117.82|120.53|117.93|120.53|117.93|120.42|117.82|0
1642735060000|2022-01-21 03:17:40|120.59|117.99|121.04|118.44|121.04|118.44|120.59|117.99|0
1642735070000|2022-01-21 03:17:50|120.82|118.22|120.76|118.16|120.82|118.22|120.76|118.16|0
1642735080000|2022-01-21 03:18:00|120.65|118.05|120.82|118.22|120.82|118.22|120.48|117.88|0
1642735090000|2022-01-21 03:18:10|120.87|118.27|120.87|118.27|120.87|118.27|120.87|118.27|0
1642735100000|2022-01-21 03:18:20|120.82|118.22|120.53|117.93|120.82|118.22|120.53|117.93|0
1642735110000|2022-01-21 03:18:30|120.59|117.99|120.37|117.77|120.59|117.99|120.37|117.77|0
1642735120000|2022-01-21 03:18:40|121.8|119.2|121.64|119.04|121.8|119.2|121.64|119.04|0
1642735130000|2022-01-21 03:18:50|121.8|119.2|121.75|119.15|121.86|119.26|121.75|119.15|0
1642735140000|2022-01-21 03:19:00|122.03|119.43|121.97|119.37|122.03|119.43|121.97|119.37|0
1642735150000|2022-01-21 03:19:10|121.86|119.26|121.69|119.09|121.86|119.26|121.69|119.09|0
1642735160000|2022-01-21 03:19:20|121.64|119.04|121.97|119.37|121.97|119.37|121.64|119.04|0
1642735170000|2022-01-21 03:19:30|122.14|119.54|122.09|119.49|122.2|119.6|122.09|119.49|0
1642735180000|2022-01-21 03:19:40|122.08|119.48|122.08|119.48|122.08|119.48|121.97|119.37|0
1642735190000|2022-01-21 03:19:50|122.03|119.43|121.97|119.37|122.03|119.43|121.86|119.26|0
1642735200000|2022-01-21 03:20:00|121.86|119.26|121.75|119.15|121.86|119.26|121.75|119.15|0
1642735210000|2022-01-21 03:20:10|121.86|119.26|121.86|119.26|121.97|119.37|121.86|119.26|0
1642735220000|2022-01-21 03:20:20|121.97|119.37|122.42|119.82|122.42|119.82|121.97|119.37|0
1642735230000|2022-01-21 03:20:30|122.31|119.71|122.14|119.54|122.31|119.71|122.08|119.48|0
1642735240000|2022-01-21 03:20:40|122.2|119.6|122.31|119.71|122.36|119.76|122.2|119.6|0
1642735250000|2022-01-21 03:20:50|122.2|119.6|121.97|119.37|122.25|119.65|121.97|119.37|0
1642735260000|2022-01-21 03:21:00|122.14|119.54|122.08|119.48|122.2|119.6|122.08|119.48|0
1642735270000|2022-01-21 03:21:10|122.03|119.43|121.91|119.31|122.03|119.43|121.86|119.26|0
1642735280000|2022-01-21 03:21:20|122.02|119.42|122.08|119.48|122.14|119.54|122.02|119.42|0
1642735290000|2022-01-21 03:21:30|121.75|119.15|121.41|118.81|121.75|119.15|121.35|118.75|0
1642735300000|2022-01-21 03:21:40|121.3|118.7|121.63|119.03|121.63|119.03|121.18|118.58|0
1642735310000|2022-01-21 03:21:50|121.8|119.2|122.02|119.42|122.02|119.42|121.69|119.09|0
1642735320000|2022-01-21 03:22:00|121.97|119.37|122.14|119.54|122.14|119.54|121.97|119.37|0
1642735330000|2022-01-21 03:22:10|122.36|119.76|121.86|119.26|122.36|119.76|121.86|119.26|0
1642735340000|2022-01-21 03:22:20|121.97|119.37|122.25|119.65|122.25|119.65|121.97|119.37|0
1642735350000|2022-01-21 03:22:30|122.08|119.48|122.19|119.59|122.19|119.59|122.02|119.42|0
1642735360000|2022-01-21 03:22:40|122.02|119.42|121.97|119.37|122.02|119.42|121.97|119.37|0
1642735370000|2022-01-21 03:22:50|122.19|119.59|122.02|119.42|122.25|119.65|122.02|119.42|0
1642735380000|2022-01-21 03:23:00|122.14|119.54|122.14|119.54|122.14|119.54|122.14|119.54|0
1642735390000|2022-01-21 03:23:10|122.19|119.59|122.53|119.93|122.53|119.93|122.19|119.59|0
1642735400000|2022-01-21 03:23:20|122.42|119.82|122.08|119.48|122.42|119.82|122.02|119.42|0
1642735410000|2022-01-21 03:23:30|121.74|119.14|121.52|118.92|121.74|119.14|121.52|118.92|0
1642735420000|2022-01-21 03:23:40|121.57|118.97|121.69|119.09|121.74|119.14|121.57|118.97|0
1642735430000|2022-01-21 03:23:50|121.52|118.92|121.52|118.92|121.52|118.92|121.41|118.81|0
1642735450000|2022-01-21 03:24:10|121.41|118.81|121.41|118.81|121.41|118.81|121.41|118.81|0
1642735460000|2022-01-21 03:24:20|121.46|118.86|121.52|118.92|121.52|118.92|121.41|118.81|0
1642735470000|2022-01-21 03:24:30|121.46|118.86|119.95|117.35|121.46|118.86|119.95|117.35|0
1642735480000|2022-01-21 03:24:40|119.73|117.13|119.95|117.35|119.95|117.35|119.73|117.13|0
1642735490000|2022-01-21 03:24:50|119.84|117.24|119.62|117.02|119.84|117.24|119.62|117.02|0
1642735500000|2022-01-21 03:25:00|119.73|117.13|120.29|117.69|120.56|117.96|119.73|117.13|0
1642735510000|2022-01-21 03:25:10|120.51|117.91|120.73|118.13|120.73|118.13|120.51|117.91|0
1642735520000|2022-01-21 03:25:20|120.62|118.02|120.4|117.8|120.62|118.02|120.34|117.74|0
1642735530000|2022-01-21 03:25:30|120.51|117.91|120.73|118.13|120.73|118.13|120.51|117.91|0
1642735540000|2022-01-21 03:25:40|120.85|118.25|120.85|118.25|120.85|118.25|120.79|118.19|0
1642735550000|2022-01-21 03:25:50|120.73|118.13|121.07|118.47|121.07|118.47|120.73|118.13|0
1642735560000|2022-01-21 03:26:00|120.56|117.96|120.4|117.8|120.67|118.07|120.4|117.8|0
1642735570000|2022-01-21 03:26:10|120.34|117.74|120.62|118.02|120.62|118.02|120.29|117.69|0
1642735580000|2022-01-21 03:26:20|120.79|118.19|120.79|118.19|120.79|118.19|120.56|117.96|0
1642735590000|2022-01-21 03:26:30|120.62|118.02|120.62|118.02|120.73|118.13|120.62|118.02|0
1642735600000|2022-01-21 03:26:40|120.51|117.91|120.56|117.96|120.56|117.96|120.51|117.91|0
1642735610000|2022-01-21 03:26:50|120.67|118.07|120.56|117.96|120.67|118.07|120.56|117.96|0
1642735620000|2022-01-21 03:27:00|120.51|117.91|120.67|118.07|120.67|118.07|120.51|117.91|0
1642735630000|2022-01-21 03:27:10|120.62|118.02|120.45|117.85|120.62|118.02|120.45|117.85|0
1642735640000|2022-01-21 03:27:20|120.4|117.8|120.56|117.96|120.62|118.02|120.4|117.8|0
1642735650000|2022-01-21 03:27:30|120.73|118.13|120.79|118.19|120.84|118.24|120.67|118.07|0
1642735660000|2022-01-21 03:27:40|120.84|118.24|120.73|118.13|120.84|118.24|120.73|118.13|0
1642735670000|2022-01-21 03:27:50|120.84|118.24|120.62|118.02|120.84|118.24|120.62|118.02|0
1642735680000|2022-01-21 03:28:00|120.56|117.96|120.62|118.02|120.73|118.13|120.56|117.96|0
1642735690000|2022-01-21 03:28:10|120.56|117.96|120.34|117.74|120.56|117.96|120.34|117.74|0
1642735700000|2022-01-21 03:28:20|120.51|117.91|120.62|118.02|120.62|118.02|120.51|117.91|0
1642735710000|2022-01-21 03:28:30|121.23|118.63|121.29|118.69|121.4|118.8|121.23|118.63|0
1642735720000|2022-01-21 03:28:40|121.34|118.74|121.46|118.86|121.46|118.86|121.29|118.69|0
1642735730000|2022-01-21 03:28:50|121.29|118.69|121.23|118.63|121.29|118.69|121.23|118.63|0
1642735740000|2022-01-21 03:29:00|121.18|118.58|121.18|118.58|121.29|118.69|121.18|118.58|0
1642735750000|2022-01-21 03:29:10|121.01|118.41|120.95|118.35|121.07|118.47|120.95|118.35|0
1642735760000|2022-01-21 03:29:20|121.07|118.47|120.95|118.35|121.07|118.47|120.73|118.13|0
1642735770000|2022-01-21 03:29:30|121.07|118.47|121.18|118.58|121.18|118.58|121.07|118.47|0
1642735780000|2022-01-21 03:29:40|121.34|118.74|121.29|118.69|121.34|118.74|121.29|118.69|0
1642735790000|2022-01-21 03:29:50|121.18|118.58|120.95|118.35|121.18|118.58|120.95|118.35|0
1642735800000|2022-01-21 03:30:00|120.89|118.29|120.56|117.96|120.89|118.29|120.56|117.96|0
1642735810000|2022-01-21 03:30:10|120.51|117.91|120.73|118.13|120.73|118.13|120.51|117.91|0
1642735820000|2022-01-21 03:30:20|120.51|117.91|120.51|117.91|120.51|117.91|120.39|117.79|0
1642735830000|2022-01-21 03:30:30|120.62|118.02|120.17|117.57|120.62|118.02|120.11|117.51|0
1642735840000|2022-01-21 03:30:40|120.39|117.79|120.39|117.79|120.39|117.79|120.39|117.79|0
1642735850000|2022-01-21 03:30:50|120.34|117.74|120.39|117.79|120.39|117.79|120.34|117.74|0
1642735860000|2022-01-21 03:31:00|120.28|117.68|120.39|117.79|120.39|117.79|120.06|117.46|0
1642735870000|2022-01-21 03:31:10|120.28|117.68|120.34|117.74|120.39|117.79|120.28|117.68|0
1642735880000|2022-01-21 03:31:20|120.28|117.68|119.84|117.24|120.39|117.79|119.84|117.24|0
1642735890000|2022-01-21 03:31:30|119.72|117.12|119.72|117.12|119.72|117.12|119.61|117.01|0
1642735900000|2022-01-21 03:31:40|119.84|117.24|120.28|117.68|120.33|117.73|119.84|117.24|0
1642735910000|2022-01-21 03:31:50|120.17|117.57|120.17|117.57|120.17|117.57|120.17|117.57|0
1642735920000|2022-01-21 03:32:00|120.28|117.68|120.39|117.79|120.39|117.79|120.28|117.68|0
1642735930000|2022-01-21 03:32:10|120.28|117.68|120.28|117.68|120.39|117.79|120.28|117.68|0
1642735940000|2022-01-21 03:32:20|120.39|117.79|120.28|117.68|120.39|117.79|120.28|117.68|0
1642735950000|2022-01-21 03:32:30|120.22|117.62|120.28|117.68|120.28|117.68|120.22|117.62|0
1642735960000|2022-01-21 03:32:40|120.17|117.57|120.17|117.57|120.17|117.57|120.17|117.57|0
1642735970000|2022-01-21 03:32:50|120.39|117.79|120.28|117.68|120.39|117.79|120.28|117.68|0
1642735980000|2022-01-21 03:33:00|120.39|117.79|120.28|117.68|120.39|117.79|120.28|117.68|0
1642735990000|2022-01-21 03:33:10|120.22|117.62|120.17|117.57|120.28|117.68|120.17|117.57|0
1642736000000|2022-01-21 03:33:20|119.78|117.18|119.5|116.9|119.78|117.18|119.5|116.9|0
1642736010000|2022-01-21 03:33:30|119.61|117.01|119.5|116.9|119.61|117.01|119.5|116.9|0
1642736020000|2022-01-21 03:33:40|119.72|117.12|119.61|117.01|119.72|117.12|119.5|116.9|0
1642736030000|2022-01-21 03:33:50|119.95|117.35|120.06|117.46|120.28|117.68|119.95|117.35|0
1642736040000|2022-01-21 03:34:00|120.39|117.79|120.22|117.62|120.39|117.79|120.17|117.57|0
1642736050000|2022-01-21 03:34:10|120.28|117.68|120|117.4|120.28|117.68|119.94|117.34|0
1642736060000|2022-01-21 03:34:20|119.94|117.34|120.39|117.79|120.39|117.79|119.94|117.34|0
1642736070000|2022-01-21 03:34:30|120.5|117.9|121.23|118.63|121.23|118.63|120.5|117.9|0
1642736080000|2022-01-21 03:34:40|121.34|118.74|121.4|118.8|121.4|118.8|121.34|118.74|0
1642736090000|2022-01-21 03:34:50|121.28|118.68|121.17|118.57|121.28|118.68|121.17|118.57|0
1642736100000|2022-01-21 03:35:00|121.23|118.63|120.84|118.24|121.23|118.63|120.84|118.24|0
1642736110000|2022-01-21 03:35:10|120.67|118.07|120.39|117.79|120.67|118.07|120.39|117.79|0
1642736120000|2022-01-21 03:35:20|120.33|117.73|120.39|117.79|120.39|117.79|120.28|117.68|0
1642736130000|2022-01-21 03:35:30|120.28|117.68|120.05|117.45|120.28|117.68|120.05|117.45|0
1642736140000|2022-01-21 03:35:40|119.77|117.17|119.61|117.01|119.83|117.23|119.61|117.01|0
1642736150000|2022-01-21 03:35:50|119.05|116.45|119.05|116.45|119.05|116.45|118.94|116.34|0
1642736160000|2022-01-21 03:36:00|119.17|116.57|119.28|116.68|119.28|116.68|119.05|116.45|0
1642736170000|2022-01-21 03:36:10|119.39|116.79|119.39|116.79|119.39|116.79|119.22|116.62|0
1642736180000|2022-01-21 03:36:20|119.44|116.84|119.28|116.68|119.44|116.84|119.28|116.68|0
1642736190000|2022-01-21 03:36:30|119.33|116.73|119.39|116.79|119.39|116.79|119.28|116.68|0
1642736200000|2022-01-21 03:36:40|119.33|116.73|119.5|116.9|119.5|116.9|119.33|116.73|0
1642736210000|2022-01-21 03:36:50|119.39|116.79|119.5|116.9|119.5|116.9|119.33|116.73|0
1642736220000|2022-01-21 03:37:00|119.94|117.34|120.05|117.45|120.05|117.45|119.94|117.34|0
1642736230000|2022-01-21 03:37:10|120.28|117.68|119.88|117.28|120.28|117.68|119.88|117.28|0
1642736240000|2022-01-21 03:37:20|119.83|117.23|119.72|117.12|119.83|117.23|119.66|117.06|0
1642736250000|2022-01-21 03:37:30|119.83|117.23|120|117.4|120|117.4|119.83|117.23|0
1642736260000|2022-01-21 03:37:40|119.94|117.34|119.88|117.28|120|117.4|119.88|117.28|0
1642736270000|2022-01-21 03:37:50|119.94|117.34|120.05|117.45|120.05|117.45|119.94|117.34|0
1642736280000|2022-01-21 03:38:00|120.11|117.51|120.16|117.56|120.16|117.56|120.11|117.51|0
1642736290000|2022-01-21 03:38:10|120.22|117.62|120.11|117.51|120.22|117.62|120.05|117.45|0
1642736300000|2022-01-21 03:38:20|120.16|117.56|120.16|117.56|120.16|117.56|120.16|117.56|0
1642736310000|2022-01-21 03:38:30|120.11|117.51|120.05|117.45|120.11|117.51|120.05|117.45|0
1642736320000|2022-01-21 03:38:40|120.11|117.51|120.05|117.45|120.11|117.51|120.05|117.45|0
1642736330000|2022-01-21 03:38:50|120.11|117.51|120.05|117.45|120.11|117.51|120.05|117.45|0
1642736340000|2022-01-21 03:39:00|119.88|117.28|119.72|117.12|119.88|117.28|119.72|117.12|0
1642736350000|2022-01-21 03:39:10|119.61|117.01|119.55|116.95|119.61|117.01|119.5|116.9|0
1642736360000|2022-01-21 03:39:20|119.61|117.01|119.38|116.78|119.61|117.01|119.38|116.78|0
1642736370000|2022-01-21 03:39:30|119.27|116.67|119.38|116.78|119.38|116.78|119.27|116.67|0
1642736380000|2022-01-21 03:39:40|119.5|116.9|119.61|117.01|119.61|117.01|119.5|116.9|0
1642736390000|2022-01-21 03:39:50|119.72|117.12|119.72|117.12|119.83|117.23|119.72|117.12|0
1642736400000|2022-01-21 03:40:00|119.66|117.06|120.05|117.45|120.05|117.45|119.66|117.06|0
1642736410000|2022-01-21 03:40:10|119.94|117.34|120.61|118.01|120.61|118.01|119.94|117.34|0
1642736420000|2022-01-21 03:40:20|120.5|117.9|120.38|117.78|120.61|118.01|120.38|117.78|0
1642736430000|2022-01-21 03:40:30|120.33|117.73|120.1|117.5|120.33|117.73|120.1|117.5|0
1642736440000|2022-01-21 03:40:40|120.27|117.67|120.27|117.67|120.33|117.73|120.27|117.67|0
1642736450000|2022-01-21 03:40:50|120.61|118.01|120.66|118.06|120.72|118.12|120.61|118.01|0
1642736460000|2022-01-21 03:41:00|120.5|117.9|120.38|117.78|120.5|117.9|120.38|117.78|0
1642736470000|2022-01-21 03:41:10|120.61|118.01|120.38|117.78|120.61|118.01|120.38|117.78|0
1642736480000|2022-01-21 03:41:20|120.44|117.84|120.38|117.78|120.5|117.9|120.38|117.78|0
1642736490000|2022-01-21 03:41:30|120.5|117.9|120.38|117.78|120.61|118.01|120.38|117.78|0
1642736510000|2022-01-21 03:41:50|120.33|117.73|119.55|116.95|120.5|117.9|119.55|116.95|0
1642736520000|2022-01-21 03:42:00|119.77|117.17|119.88|117.28|119.88|117.28|119.77|117.17|0
1642736530000|2022-01-21 03:42:10|120.05|117.45|120.1|117.5|120.16|117.56|120.05|117.45|0
1642736540000|2022-01-21 03:42:20|120.05|117.45|120.61|118.01|120.61|118.01|120.05|117.45|0
1642736550000|2022-01-21 03:42:30|120.83|118.23|120.88|118.28|120.88|118.28|120.83|118.23|0
1642736560000|2022-01-21 03:42:40|121.05|118.45|120.94|118.34|121.05|118.45|120.94|118.34|0
1642736570000|2022-01-21 03:42:50|121.05|118.45|121.05|118.45|121.05|118.45|121.05|118.45|0
1642736580000|2022-01-21 03:43:00|120.94|118.34|120.99|118.39|120.99|118.39|120.83|118.23|0
1642736590000|2022-01-21 03:43:10|121.05|118.45|120.94|118.34|121.05|118.45|120.94|118.34|0
1642736600000|2022-01-21 03:43:20|120.99|118.39|121.11|118.51|121.11|118.51|120.99|118.39|0
1642736610000|2022-01-21 03:43:30|120.94|118.34|120.83|118.23|120.94|118.34|120.83|118.23|0
1642736620000|2022-01-21 03:43:40|120.72|118.12|120.72|118.12|120.72|118.12|120.66|118.06|0
1642736630000|2022-01-21 03:43:50|120.83|118.23|120.61|118.01|120.83|118.23|120.61|118.01|0
1642736640000|2022-01-21 03:44:00|120.72|118.12|120.94|118.34|120.94|118.34|120.66|118.06|0
1642736650000|2022-01-21 03:44:10|121.16|118.56|121.22|118.62|121.39|118.79|121.16|118.56|0
1642736660000|2022-01-21 03:44:20|121.28|118.68|121.16|118.56|121.33|118.73|121.16|118.56|0
1642736670000|2022-01-21 03:44:30|121.05|118.45|120.83|118.23|121.05|118.45|120.83|118.23|0
1642736680000|2022-01-21 03:44:40|120.88|118.28|120.94|118.34|120.94|118.34|120.88|118.28|0
1642736690000|2022-01-21 03:44:50|120.83|118.23|120.94|118.34|120.94|118.34|120.83|118.23|0
1642736700000|2022-01-21 03:45:00|120.6|118|120.77|118.17|120.77|118.17|120.6|118|0
1642736710000|2022-01-21 03:45:10|120.72|118.12|120.72|118.12|120.88|118.28|120.72|118.12|0
1642736720000|2022-01-21 03:45:20|120.83|118.23|120.6|118|120.83|118.23|120.49|117.89|0
1642736730000|2022-01-21 03:45:30|120.49|117.89|120.66|118.06|120.66|118.06|120.43|117.83|0
1642736740000|2022-01-21 03:45:40|120.99|118.39|120.94|118.34|121.16|118.56|120.94|118.34|0
1642736750000|2022-01-21 03:45:50|120.83|118.23|120.49|117.89|120.83|118.23|120.49|117.89|0
1642736760000|2022-01-21 03:46:00|120.38|117.78|120.27|117.67|120.38|117.78|120.27|117.67|0
1642736770000|2022-01-21 03:46:10|120.32|117.72|120.38|117.78|120.43|117.83|120.32|117.72|0
1642736780000|2022-01-21 03:46:20|120.6|118|120.49|117.89|120.6|118|120.49|117.89|0
1642736790000|2022-01-21 03:46:30|120.6|118|120.54|117.94|120.6|118|120.38|117.78|0
1642736800000|2022-01-21 03:46:40|120.6|118|120.43|117.83|120.6|118|120.43|117.83|0
1642736810000|2022-01-21 03:46:50|120.32|117.72|120.54|117.94|120.54|117.94|120.21|117.61|0
1642736820000|2022-01-21 03:47:00|120.71|118.11|120.83|118.23|120.88|118.28|120.71|118.11|0
1642736830000|2022-01-21 03:47:10|120.88|118.28|120.77|118.17|120.88|118.28|120.77|118.17|0
1642736840000|2022-01-21 03:47:20|120.83|118.23|120.49|117.89|120.83|118.23|120.49|117.89|0
1642736850000|2022-01-21 03:47:30|120.6|118|120.6|118|120.6|118|120.54|117.94|0
1642736860000|2022-01-21 03:47:40|120.54|117.94|119.99|117.39|120.6|118|119.99|117.39|0
1642736870000|2022-01-21 03:47:50|119.93|117.33|119.93|117.33|120.04|117.44|119.93|117.33|0
1642736880000|2022-01-21 03:48:00|120.04|117.44|120.04|117.44|120.04|117.44|120.04|117.44|0
1642736890000|2022-01-21 03:48:10|119.93|117.33|119.82|117.22|119.93|117.33|119.82|117.22|0
1642736900000|2022-01-21 03:48:20|119.93|117.33|120.15|117.55|120.15|117.55|119.93|117.33|0
1642736910000|2022-01-21 03:48:30|120.21|117.61|120.94|118.34|120.94|118.34|120.15|117.55|0
1642736920000|2022-01-21 03:48:40|120.82|118.22|120.94|118.34|120.94|118.34|120.71|118.11|0
1642736930000|2022-01-21 03:48:50|121.05|118.45|120.94|118.34|121.05|118.45|120.94|118.34|0
1642736940000|2022-01-21 03:49:00|120.82|118.22|120.99|118.39|120.99|118.39|120.82|118.22|0
1642736950000|2022-01-21 03:49:10|120.94|118.34|120.99|118.39|121.05|118.45|120.94|118.34|0
1642736960000|2022-01-21 03:49:20|120.88|118.28|120.94|118.34|120.94|118.34|120.82|118.22|0
1642736970000|2022-01-21 03:49:30|120.82|118.22|120.82|118.22|120.94|118.34|120.82|118.22|0
1642736980000|2022-01-21 03:49:40|120.88|118.28|120.71|118.11|120.88|118.28|120.71|118.11|0
1642736990000|2022-01-21 03:49:50|120.65|118.05|120.15|117.55|120.65|118.05|120.15|117.55|0
1642737000000|2022-01-21 03:50:00|120.26|117.66|120.54|117.94|120.54|117.94|120.26|117.66|0
1642737010000|2022-01-21 03:50:10|120.38|117.78|120.21|117.61|120.38|117.78|120.04|117.44|0
1642737020000|2022-01-21 03:50:20|120.15|117.55|120.15|117.55|120.21|117.61|120.15|117.55|0
1642737030000|2022-01-21 03:50:30|120.09|117.49|119.98|117.38|120.15|117.55|119.93|117.33|0
1642737040000|2022-01-21 03:50:40|120.21|117.61|120.49|117.89|120.49|117.89|120.21|117.61|0
1642737050000|2022-01-21 03:50:50|120.38|117.78|120.6|118|120.6|118|120.38|117.78|0
1642737060000|2022-01-21 03:51:00|120.38|117.78|120.49|117.89|120.49|117.89|120.38|117.78|0
1642737070000|2022-01-21 03:51:10|120.38|117.78|120.38|117.78|120.49|117.89|120.38|117.78|0
1642737080000|2022-01-21 03:51:20|120.32|117.72|120.32|117.72|120.38|117.78|120.32|117.72|0
1642737090000|2022-01-21 03:51:30|120.37|117.77|120.37|117.77|120.37|117.77|120.37|117.77|0
1642737100000|2022-01-21 03:51:40|120.26|117.66|120.32|117.72|120.32|117.72|120.26|117.66|0
1642737110000|2022-01-21 03:51:50|120.26|117.66|120.37|117.77|120.37|117.77|120.26|117.66|0
1642737120000|2022-01-21 03:52:00|120.49|117.89|120.6|118|120.6|118|120.49|117.89|0
1642737130000|2022-01-21 03:52:10|120.87|118.27|120.82|118.22|120.99|118.39|120.82|118.22|0
1642737140000|2022-01-21 03:52:20|120.71|118.11|120.37|117.77|120.71|118.11|120.37|117.77|0
1642737150000|2022-01-21 03:52:30|120.26|117.66|120.26|117.66|120.26|117.66|120.15|117.55|0
1642737160000|2022-01-21 03:52:40|120.15|117.55|120.43|117.83|120.43|117.83|120.15|117.55|0
1642737170000|2022-01-21 03:52:50|120.37|117.77|120.32|117.72|120.37|117.77|120.32|117.72|0
1642737180000|2022-01-21 03:53:00|120.26|117.66|120.32|117.72|120.32|117.72|120.2|117.6|0
1642737190000|2022-01-21 03:53:10|120.26|117.66|119.82|117.22|120.26|117.66|119.82|117.22|0
1642737200000|2022-01-21 03:53:20|119.93|117.33|120.09|117.49|120.15|117.55|119.93|117.33|0
1642737210000|2022-01-21 03:53:30|120.2|117.6|120.82|118.22|120.93|118.33|120.2|117.6|0
1642737220000|2022-01-21 03:53:40|120.6|118|120.2|117.6|120.6|118|120.2|117.6|0
1642737230000|2022-01-21 03:53:50|120.26|117.66|120.26|117.66|120.37|117.77|120.26|117.66|0
1642737240000|2022-01-21 03:54:00|120.37|117.77|120.43|117.83|120.43|117.83|120.37|117.77|0
1642737250000|2022-01-21 03:54:10|120.65|118.05|120.87|118.27|120.87|118.27|120.6|118|0
1642737260000|2022-01-21 03:54:20|120.93|118.33|120.82|118.22|120.98|118.38|120.82|118.22|0
1642737270000|2022-01-21 03:54:30|121.04|118.44|120.76|118.16|121.04|118.44|120.76|118.16|0
1642737280000|2022-01-21 03:54:40|120.82|118.22|120.93|118.33|120.93|118.33|120.82|118.22|0
1642737290000|2022-01-21 03:54:50|120.87|118.27|120.87|118.27|120.87|118.27|120.87|118.27|0
1642737300000|2022-01-21 03:55:00|120.93|118.33|120.82|118.22|121.04|118.44|120.82|118.22|0
1642737310000|2022-01-21 03:55:10|120.87|118.27|121.15|118.55|121.15|118.55|120.87|118.27|0
1642737320000|2022-01-21 03:55:20|121.27|118.67|121.21|118.61|121.27|118.67|121.21|118.61|0
1642737330000|2022-01-21 03:55:30|121.27|118.67|121.15|118.55|121.27|118.67|121.15|118.55|0
1642737340000|2022-01-21 03:55:40|121.21|118.61|121.15|118.55|121.21|118.61|121.15|118.55|0
1642737350000|2022-01-21 03:55:50|121.27|118.67|121.04|118.44|121.27|118.67|121.04|118.44|0
1642737360000|2022-01-21 03:56:00|121.15|118.55|121.04|118.44|121.15|118.55|121.04|118.44|0
1642737370000|2022-01-21 03:56:10|121.1|118.5|120.71|118.11|121.1|118.5|120.71|118.11|0
1642737380000|2022-01-21 03:56:20|120.48|117.88|120.93|118.33|120.93|118.33|120.48|117.88|0
1642737390000|2022-01-21 03:56:30|121.04|118.44|120.87|118.27|121.04|118.44|120.87|118.27|0
1642737400000|2022-01-21 03:56:40|120.82|118.22|120.71|118.11|120.82|118.22|120.71|118.11|0
1642737410000|2022-01-21 03:56:50|120.7|118.1|120.7|118.1|120.7|118.1|120.7|118.1|0
1642737420000|2022-01-21 03:57:00|120.76|118.16|120.82|118.22|120.82|118.22|120.76|118.16|0
1642737430000|2022-01-21 03:57:10|120.76|118.16|120.76|118.16|120.76|118.16|120.76|118.16|0
1642737440000|2022-01-21 03:57:20|120.7|118.1|120.7|118.1|120.7|118.1|120.59|117.99|0
1642737450000|2022-01-21 03:57:30|120.93|118.33|120.93|118.33|120.93|118.33|120.93|118.33|0
1642737460000|2022-01-21 03:57:40|121.15|118.55|121.77|119.17|121.77|119.17|121.15|118.55|0
1642737470000|2022-01-21 03:57:50|121.83|119.23|121.83|119.23|121.83|119.23|121.83|119.23|0
1642737480000|2022-01-21 03:58:00|121.49|118.89|121.38|118.78|121.49|118.89|121.32|118.72|0
1642737490000|2022-01-21 03:58:10|121.49|118.89|121.6|119|121.6|119|121.49|118.89|0
1642737500000|2022-01-21 03:58:20|121.49|118.89|121.6|119|121.65|119.05|121.49|118.89|0
1642737510000|2022-01-21 03:58:30|121.54|118.94|121.49|118.89|121.54|118.94|121.26|118.66|0
1642737520000|2022-01-21 03:58:40|121.43|118.83|121.43|118.83|121.43|118.83|121.43|118.83|0
1642737530000|2022-01-21 03:58:50|121.6|119|121.49|118.89|121.6|119|121.49|118.89|0
1642737540000|2022-01-21 03:59:00|121.54|118.94|121.71|119.11|121.71|119.11|121.54|118.94|0
1642737550000|2022-01-21 03:59:10|121.82|119.22|121.94|119.34|121.94|119.34|121.82|119.22|0
1642737560000|2022-01-21 03:59:20|122.05|119.45|122.44|119.84|122.44|119.84|122.05|119.45|0
1642737570000|2022-01-21 03:59:30|122.39|119.79|122.27|119.67|122.39|119.79|122.16|119.56|0
1642737580000|2022-01-21 03:59:40|122.22|119.62|122.27|119.67|122.27|119.67|122.22|119.62|0
1642737590000|2022-01-21 03:59:50|122.55|119.95|122.39|119.79|122.55|119.95|122.33|119.73|0
1642737600000|2022-01-21 04:00:00|122.33|119.73|122.44|119.84|122.44|119.84|122.33|119.73|0
1642737610000|2022-01-21 04:00:10|122.5|119.9|122.55|119.95|122.67|120.07|122.5|119.9|0
1642737620000|2022-01-21 04:00:20|122.61|120.01|123.06|120.46|123.06|120.46|122.61|120.01|0
1642737630000|2022-01-21 04:00:30|123.18|120.58|123.12|120.52|123.18|120.58|123.06|120.46|0
1642737640000|2022-01-21 04:00:40|123.18|120.58|123.18|120.58|123.29|120.69|123.18|120.58|0
1642737650000|2022-01-21 04:00:50|123.34|120.74|123.63|121.03|123.63|121.03|123.34|120.74|0
1642737660000|2022-01-21 04:01:00|123.86|121.26|123.68|121.08|123.86|121.26|123.68|121.08|0
1642737670000|2022-01-21 04:01:10|123.63|121.03|123.74|121.14|123.74|121.14|123.52|120.92|0
1642737680000|2022-01-21 04:01:20|123.68|121.08|123.8|121.2|123.8|121.2|123.68|121.08|0
1642737690000|2022-01-21 04:01:30|123.86|121.26|123.8|121.2|123.97|121.37|123.8|121.2|0
1642737700000|2022-01-21 04:01:40|123.74|121.14|123.86|121.26|123.97|121.37|123.74|121.14|0
1642737710000|2022-01-21 04:01:50|123.74|121.14|123.86|121.26|123.97|121.37|123.74|121.14|0
1642737720000|2022-01-21 04:02:00|124.08|121.48|124.14|121.54|124.31|121.71|124.08|121.48|0
1642737730000|2022-01-21 04:02:10|124.08|121.48|123.74|121.14|124.08|121.48|123.74|121.14|0
1642737740000|2022-01-21 04:02:20|123.86|121.26|123.97|121.37|124.08|121.48|123.86|121.26|0
1642737750000|2022-01-21 04:02:30|124.02|121.42|124.2|121.6|124.2|121.6|124.02|121.42|0
1642737760000|2022-01-21 04:02:40|124.54|121.94|124.42|121.82|124.54|121.94|124.37|121.77|0
1642737770000|2022-01-21 04:02:50|124.31|121.71|124.2|121.6|124.31|121.71|124.14|121.54|0
1642737780000|2022-01-21 04:03:00|124.02|121.42|124.2|121.6|124.2|121.6|124.02|121.42|0
1642737790000|2022-01-21 04:03:10|124.36|121.76|124.42|121.82|124.42|121.82|124.36|121.76|0
1642737800000|2022-01-21 04:03:20|124.54|121.94|124.65|122.05|124.77|122.17|124.54|121.94|0
1642737810000|2022-01-21 04:03:30|124.54|121.94|124.54|121.94|124.65|122.05|124.54|121.94|0
1642737820000|2022-01-21 04:03:40|124.42|121.82|124.65|122.05|124.65|122.05|124.36|121.76|0
1642737830000|2022-01-21 04:03:50|124.77|122.17|124.99|122.39|124.99|122.39|124.65|122.05|0
1642737840000|2022-01-21 04:04:00|125.22|122.62|124.88|122.28|125.22|122.62|124.88|122.28|0
1642737850000|2022-01-21 04:04:10|124.93|122.33|124.88|122.28|124.99|122.39|124.88|122.28|0
1642737860000|2022-01-21 04:04:20|124.77|122.17|125.05|122.45|125.05|122.45|124.77|122.17|0
1642737870000|2022-01-21 04:04:30|125.11|122.51|125.11|122.51|125.11|122.51|124.76|122.16|0
1642737880000|2022-01-21 04:04:40|124.99|122.39|124.99|122.39|124.99|122.39|124.88|122.28|0
1642737890000|2022-01-21 04:04:50|124.93|122.33|124.76|122.16|124.93|122.33|124.76|122.16|0
1642737900000|2022-01-21 04:05:00|124.82|122.22|125.11|122.51|125.11|122.51|124.82|122.22|0
1642737910000|2022-01-21 04:05:10|125.05|122.45|125.56|122.96|125.57|122.97|125.05|122.45|0
1642737920000|2022-01-21 04:05:20|125.68|123.08|125.45|122.85|125.68|123.08|125.45|122.85|0
1642737930000|2022-01-21 04:05:30|125.56|122.96|126.14|123.54|126.14|123.54|125.56|122.96|0
1642737940000|2022-01-21 04:05:40|126.02|123.42|125.96|123.36|126.08|123.48|125.91|123.31|0
1642737950000|2022-01-21 04:05:50|125.91|123.31|125.91|123.31|126.02|123.42|125.91|123.31|0
1642737960000|2022-01-21 04:06:00|125.96|123.36|126.08|123.48|126.14|123.54|125.96|123.36|0
1642737970000|2022-01-21 04:06:10|126.14|123.54|126.02|123.42|126.14|123.54|126.02|123.42|0
1642737980000|2022-01-21 04:06:20|125.91|123.31|126.25|123.65|126.25|123.65|125.91|123.31|0
1642737990000|2022-01-21 04:06:30|126.19|123.59|126.25|123.65|126.48|123.88|126.19|123.59|0
1642738000000|2022-01-21 04:06:40|126.14|123.54|126.48|123.88|126.48|123.88|126.14|123.54|0
1642738010000|2022-01-21 04:06:50|126.6|124|126.37|123.77|126.6|124|126.37|123.77|0
1642738020000|2022-01-21 04:07:00|126.31|123.71|126.37|123.77|126.42|123.82|126.31|123.71|0
1642738040000|2022-01-21 04:07:20|126.48|123.88|126.37|123.77|126.48|123.88|126.37|123.77|0
1642738050000|2022-01-21 04:07:30|126.25|123.65|126.37|123.77|126.37|123.77|126.25|123.65|0
1642738060000|2022-01-21 04:07:40|126.83|124.23|127.06|124.46|127.06|124.46|126.83|124.23|0
1642738070000|2022-01-21 04:07:50|126.88|124.28|126.94|124.34|127.06|124.46|126.88|124.28|0
1642738080000|2022-01-21 04:08:00|127.29|124.69|127.64|125.04|127.64|125.04|127.29|124.69|0
1642738090000|2022-01-21 04:08:10|127.4|124.8|127.52|124.92|127.64|125.04|127.4|124.8|0
1642738100000|2022-01-21 04:08:20|127.4|124.8|127.29|124.69|127.4|124.8|127.29|124.69|0
1642738110000|2022-01-21 04:08:30|127.4|124.8|127.4|124.8|127.4|124.8|127.29|124.69|0
1642738130000|2022-01-21 04:08:50|127.29|124.69|127.52|124.92|127.52|124.92|127.29|124.69|0
1642738140000|2022-01-21 04:09:00|127.64|125.04|127.75|125.15|127.75|125.15|127.64|125.04|0
1642738150000|2022-01-21 04:09:10|127.87|125.27|127.75|125.15|127.87|125.27|127.75|125.15|0
1642738160000|2022-01-21 04:09:20|127.87|125.27|127.75|125.15|127.87|125.27|127.64|125.04|0
1642738170000|2022-01-21 04:09:30|127.64|125.04|127.75|125.15|127.87|125.27|127.64|125.04|0
1642738180000|2022-01-21 04:09:40|127.87|125.27|127.75|125.15|127.87|125.27|127.75|125.15|0
1642738190000|2022-01-21 04:09:50|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1642738200000|2022-01-21 04:10:00|127.75|125.15|127.87|125.27|127.87|125.27|127.75|125.15|0
1642738210000|2022-01-21 04:10:10|127.75|125.15|127.63|125.03|127.75|125.15|127.63|125.03|0
1642738220000|2022-01-21 04:10:20|127.57|124.97|127.34|124.74|127.57|124.97|127.34|124.74|0
1642738230000|2022-01-21 04:10:30|127.17|124.57|127.4|124.8|127.4|124.8|127.17|124.57|0
1642738240000|2022-01-21 04:10:40|127.29|124.69|127.4|124.8|127.4|124.8|127.29|124.69|0
1642738250000|2022-01-21 04:10:50|127.29|124.69|127.29|124.69|127.29|124.69|127.17|124.57|0
1642738260000|2022-01-21 04:11:00|127.17|124.57|127.17|124.57|127.29|124.69|127.17|124.57|0
1642738360000|2022-01-21 04:12:40|127.29|124.69|127.52|124.92|127.63|125.03|127.28|124.68|0
1642738370000|2022-01-21 04:12:50|127.34|124.74|127.57|124.97|127.57|124.97|127.34|124.74|0
1642738380000|2022-01-21 04:13:00|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1642738390000|2022-01-21 04:13:10|127.75|125.15|127.86|125.26|127.86|125.26|127.75|125.15|0
1642738410000|2022-01-21 04:13:30|127.92|125.32|127.92|125.32|127.92|125.32|127.92|125.32|0
1642738420000|2022-01-21 04:13:40|127.86|125.26|127.86|125.26|127.86|125.26|127.75|125.15|0
1642738430000|2022-01-21 04:13:50|127.75|125.15|127.63|125.03|127.75|125.15|127.63|125.03|0
1642738440000|2022-01-21 04:14:00|127.4|124.8|127.34|124.74|127.4|124.8|127.34|124.74|0
1642738450000|2022-01-21 04:14:10|127.28|124.68|127.17|124.57|127.28|124.68|127.17|124.57|0
1642738460000|2022-01-21 04:14:20|126.71|124.11|126.94|124.34|126.94|124.34|126.71|124.11|0
1642738470000|2022-01-21 04:14:30|126.82|124.22|126.76|124.16|126.82|124.22|126.76|124.16|0
1642738480000|2022-01-21 04:14:40|126.82|124.22|126.94|124.34|126.94|124.34|126.82|124.22|0
1642738490000|2022-01-21 04:14:50|126.88|124.28|126.76|124.16|126.88|124.28|126.76|124.16|0
1642738500000|2022-01-21 04:15:00|126.71|124.11|126.59|123.99|126.71|124.11|126.48|123.88|0
1642738510000|2022-01-21 04:15:10|126.71|124.11|126.36|123.76|126.71|124.11|126.36|123.76|0
1642738520000|2022-01-21 04:15:20|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1642738530000|2022-01-21 04:15:30|126.47|123.87|126.47|123.87|126.53|123.93|126.47|123.87|0
1642738540000|2022-01-21 04:15:40|126.36|123.76|126.36|123.76|126.36|123.76|126.24|123.64|0
1642738550000|2022-01-21 04:15:50|126.24|123.64|126.47|123.87|126.47|123.87|126.24|123.64|0
1642738560000|2022-01-21 04:16:00|126.53|123.93|126.82|124.22|126.82|124.22|126.53|123.93|0
1642738570000|2022-01-21 04:16:10|126.76|124.16|126.53|123.93|126.76|124.16|126.53|123.93|0
1642738580000|2022-01-21 04:16:20|126.36|123.76|126.3|123.7|126.36|123.76|126.24|123.64|0
1642738590000|2022-01-21 04:16:30|126.24|123.64|126.24|123.64|126.24|123.64|126.24|123.64|0
1642738610000|2022-01-21 04:16:50|126.01|123.41|125.9|123.3|126.01|123.41|125.9|123.3|0
1642738620000|2022-01-21 04:17:00|125.95|123.35|126.13|123.53|126.13|123.53|125.95|123.35|0
1642738630000|2022-01-21 04:17:10|126.18|123.58|126.18|123.58|126.24|123.64|126.18|123.58|0
1642738640000|2022-01-21 04:17:20|126.13|123.53|126.18|123.58|126.18|123.58|126.13|123.53|0
1642738650000|2022-01-21 04:17:30|126.01|123.41|126.13|123.53|126.13|123.53|126.01|123.41|0
1642738660000|2022-01-21 04:17:40|126.07|123.47|125.9|123.3|126.07|123.47|125.9|123.3|0
1642738670000|2022-01-21 04:17:50|125.78|123.18|125.67|123.07|125.84|123.24|125.67|123.07|0
1642738680000|2022-01-21 04:18:00|125.21|122.61|125.55|122.95|125.55|122.95|125.21|122.61|0
1642738690000|2022-01-21 04:18:10|125.61|123.01|125.78|123.18|125.78|123.18|125.44|122.84|0
1642738700000|2022-01-21 04:18:20|125.67|123.07|125.72|123.12|125.78|123.18|125.67|123.07|0
1642738710000|2022-01-21 04:18:30|125.67|123.07|125.67|123.07|125.67|123.07|125.55|122.95|0
1642738720000|2022-01-21 04:18:40|125.61|123.01|125.44|122.84|125.61|123.01|125.44|122.84|0
1642738730000|2022-01-21 04:18:50|125.32|122.72|125.09|122.49|125.44|122.84|125.09|122.49|0
1642738740000|2022-01-21 04:19:00|124.98|122.38|125.09|122.49|125.09|122.49|124.64|122.04|0
1642738750000|2022-01-21 04:19:10|125.21|122.61|125.67|123.07|125.67|123.07|125.21|122.61|0
1642738760000|2022-01-21 04:19:20|125.55|122.95|125.67|123.07|125.67|123.07|125.44|122.84|0
1642738770000|2022-01-21 04:19:30|125.61|123.01|125.49|122.89|125.61|123.01|125.49|122.89|0
1642738780000|2022-01-21 04:19:40|125.44|122.84|125.44|122.84|125.44|122.84|125.44|122.84|0
1642738790000|2022-01-21 04:19:50|125.26|122.66|125.26|122.66|125.32|122.72|125.26|122.66|0
1642738800000|2022-01-21 04:20:00|125.38|122.78|125.67|123.07|125.72|123.12|125.38|122.78|0
1642738810000|2022-01-21 04:20:10|125.61|123.01|125.61|123.01|125.61|123.01|125.55|122.95|0
1642738820000|2022-01-21 04:20:20|125.55|122.95|125.78|123.18|125.78|123.18|125.55|122.95|0
1642738830000|2022-01-21 04:20:30|125.72|123.12|125.78|123.18|125.78|123.18|125.72|123.12|0
1642738840000|2022-01-21 04:20:40|125.72|123.12|125.78|123.18|125.78|123.18|125.72|123.12|0
1642738850000|2022-01-21 04:20:50|126.01|123.41|126.01|123.41|126.06|123.46|126.01|123.41|0
1642738860000|2022-01-21 04:21:00|126.12|123.52|125.78|123.18|126.12|123.52|125.78|123.18|0
1642738870000|2022-01-21 04:21:10|125.67|123.07|125.78|123.18|125.78|123.18|125.67|123.07|0
1642738880000|2022-01-21 04:21:20|125.72|123.12|125.66|123.06|125.72|123.12|125.66|123.06|0
1642738890000|2022-01-21 04:21:30|125.78|123.18|125.49|122.89|125.89|123.29|125.49|122.89|0
1642738900000|2022-01-21 04:21:40|125.32|122.72|125.32|122.72|125.32|122.72|125.32|122.72|0
1642738910000|2022-01-21 04:21:50|125.26|122.66|124.98|122.38|125.32|122.72|124.98|122.38|0
1642738920000|2022-01-21 04:22:00|124.86|122.26|124.98|122.38|124.98|122.38|124.86|122.26|0
1642738930000|2022-01-21 04:22:10|124.86|122.26|124.98|122.38|124.98|122.38|124.86|122.26|0
1642738940000|2022-01-21 04:22:20|125.09|122.49|124.98|122.38|125.21|122.61|124.98|122.38|0
1642738950000|2022-01-21 04:22:30|124.92|122.32|124.98|122.38|124.98|122.38|124.92|122.32|0
1642738960000|2022-01-21 04:22:40|124.75|122.15|124.75|122.15|124.75|122.15|124.75|122.15|0
1642738970000|2022-01-21 04:22:50|124.69|122.09|124.75|122.15|124.75|122.15|124.69|122.09|0
1642738980000|2022-01-21 04:23:00|124.69|122.09|124.75|122.15|124.75|122.15|124.69|122.09|0
1642738990000|2022-01-21 04:23:10|124.8|122.2|124.52|121.92|124.8|122.2|124.52|121.92|0
1642739000000|2022-01-21 04:23:20|124.63|122.03|124.52|121.92|124.63|122.03|124.52|121.92|0
1642739010000|2022-01-21 04:23:30|124.57|121.97|124.57|121.97|124.57|121.97|124.57|121.97|0
1642739020000|2022-01-21 04:23:40|124.63|122.03|124.75|122.15|124.75|122.15|124.57|121.97|0
1642739030000|2022-01-21 04:23:50|124.8|122.2|124.86|122.26|124.86|122.26|124.8|122.2|0
1642739040000|2022-01-21 04:24:00|124.8|122.2|124.8|122.2|124.8|122.2|124.8|122.2|0
1642739050000|2022-01-21 04:24:10|124.86|122.26|124.69|122.09|124.86|122.26|124.69|122.09|0
1642739060000|2022-01-21 04:24:20|124.63|122.03|124.75|122.15|124.75|122.15|124.63|122.03|0
1642739070000|2022-01-21 04:24:30|124.69|122.09|124.63|122.03|124.75|122.15|124.63|122.03|0
1642739080000|2022-01-21 04:24:40|124.69|122.09|124.75|122.15|124.75|122.15|124.69|122.09|0
1642739090000|2022-01-21 04:24:50|125.09|122.49|124.97|122.37|125.2|122.6|124.97|122.37|0
1642739100000|2022-01-21 04:25:00|125.03|122.43|125.09|122.49|125.09|122.49|125.03|122.43|0
1642739110000|2022-01-21 04:25:10|125.14|122.54|125.03|122.43|125.2|122.6|125.03|122.43|0
1642739120000|2022-01-21 04:25:20|124.97|122.37|124.97|122.37|124.97|122.37|124.86|122.26|0
1642739130000|2022-01-21 04:25:30|125.03|122.43|125.09|122.49|125.09|122.49|124.97|122.37|0
1642739140000|2022-01-21 04:25:40|125.03|122.43|125.03|122.43|125.03|122.43|124.97|122.37|0
1642739150000|2022-01-21 04:25:50|125.09|122.49|125.55|122.95|125.55|122.95|125.09|122.49|0
1642739160000|2022-01-21 04:26:00|125.66|123.06|125.32|122.72|125.66|123.06|125.2|122.6|0
1642739170000|2022-01-21 04:26:10|125.2|122.6|124.8|122.2|125.2|122.6|124.8|122.2|0
1642739180000|2022-01-21 04:26:20|124.52|121.92|124.4|121.8|124.52|121.92|124.29|121.69|0
1642739190000|2022-01-21 04:26:30|124.34|121.74|124.29|121.69|124.34|121.74|124.29|121.69|0
1642739200000|2022-01-21 04:26:40|124.17|121.57|124.12|121.52|124.17|121.57|124.12|121.52|0
1642739210000|2022-01-21 04:26:50|124|121.4|123.95|121.35|124.06|121.46|123.95|121.35|0
1642739220000|2022-01-21 04:27:00|124.06|121.46|124.06|121.46|124.17|121.57|123.95|121.35|0
1642739230000|2022-01-21 04:27:10|124.29|121.69|124.4|121.8|124.4|121.8|124.29|121.69|0
1642739240000|2022-01-21 04:27:20|124.52|121.92|124.63|122.03|124.63|122.03|124.4|121.8|0
1642739250000|2022-01-21 04:27:30|124.57|121.97|124.52|121.92|124.57|121.97|124.52|121.92|0
1642739260000|2022-01-21 04:27:40|124.86|122.26|125.09|122.49|125.09|122.49|124.86|122.26|0
1642739270000|2022-01-21 04:27:50|125.26|122.66|125.26|122.66|125.26|122.66|125.2|122.6|0
1642739280000|2022-01-21 04:28:00|125.37|122.77|125.43|122.83|125.43|122.83|125.26|122.66|0
1642739290000|2022-01-21 04:28:10|125.54|122.94|125.6|123|125.6|123|125.43|122.83|0
1642739300000|2022-01-21 04:28:20|125.54|122.94|125.6|123|125.6|123|125.54|122.94|0
1642739310000|2022-01-21 04:28:30|125.54|122.94|125.54|122.94|125.89|123.29|125.54|122.94|0
1642739320000|2022-01-21 04:28:40|125.66|123.06|125.71|123.11|125.77|123.17|125.66|123.06|0
1642739330000|2022-01-21 04:28:50|125.66|123.06|125.89|123.29|125.89|123.29|125.66|123.06|0
1642739340000|2022-01-21 04:29:00|125.77|123.17|125.83|123.23|125.89|123.29|125.77|123.17|0
1642739350000|2022-01-21 04:29:10|125.77|123.17|125.83|123.23|125.83|123.23|125.77|123.17|0
1642739360000|2022-01-21 04:29:20|125.89|123.29|125.89|123.29|125.89|123.29|125.89|123.29|0
1642739370000|2022-01-21 04:29:30|126|123.4|125.89|123.29|126|123.4|125.89|123.29|0
1642739380000|2022-01-21 04:29:40|125.77|123.17|125.77|123.17|126|123.4|125.77|123.17|0
1642739390000|2022-01-21 04:29:50|125.89|123.29|125.89|123.29|125.94|123.34|125.89|123.29|0
1642739400000|2022-01-21 04:30:00|125.71|123.11|125.48|122.88|125.77|123.17|125.48|122.88|0
1642739410000|2022-01-21 04:30:10|125.66|123.06|125.77|123.17|125.77|123.17|125.6|123|0
1642739420000|2022-01-21 04:30:20|125.89|123.29|125.77|123.17|125.89|123.29|125.77|123.17|0
1642739430000|2022-01-21 04:30:30|125.83|123.23|125.89|123.29|125.89|123.29|125.77|123.17|0
1642739440000|2022-01-21 04:30:40|126|123.4|126.46|123.86|126.46|123.86|126|123.4|0
1642739450000|2022-01-21 04:30:50|126.69|124.09|126.81|124.21|126.81|124.21|126.58|123.98|0
1642739460000|2022-01-21 04:31:00|126.69|124.09|126.69|124.09|126.69|124.09|126.46|123.86|0
1642739470000|2022-01-21 04:31:10|126.81|124.21|126.86|124.26|126.86|124.26|126.81|124.21|0
1642739480000|2022-01-21 04:31:20|126.81|124.21|126.81|124.21|126.86|124.26|126.81|124.21|0
1642739490000|2022-01-21 04:31:30|126.75|124.15|126.75|124.15|126.75|124.15|126.69|124.09|0
1642739500000|2022-01-21 04:31:40|126.69|124.09|126.81|124.21|126.81|124.21|126.69|124.09|0
1642739510000|2022-01-21 04:31:50|126.69|124.09|126.92|124.32|126.92|124.32|126.69|124.09|0
1642739520000|2022-01-21 04:32:00|127.04|124.44|127.27|124.67|127.27|124.67|127.04|124.44|0
1642739530000|2022-01-21 04:32:10|127.15|124.55|127.15|124.55|127.15|124.55|127.04|124.44|0
1642739540000|2022-01-21 04:32:20|127.04|124.44|126.86|124.26|127.04|124.44|126.86|124.26|0
1642739550000|2022-01-21 04:32:30|126.92|124.32|126.8|124.2|126.92|124.32|126.8|124.2|0
1642739560000|2022-01-21 04:32:40|126.86|124.26|126.8|124.2|126.86|124.26|126.8|124.2|0
1642739570000|2022-01-21 04:32:50|126.57|123.97|126.57|123.97|126.57|123.97|126.51|123.91|0
1642739580000|2022-01-21 04:33:00|126.34|123.74|126.34|123.74|126.34|123.74|126.23|123.63|0
1642739590000|2022-01-21 04:33:10|126.11|123.51|125.82|123.22|126.17|123.57|125.82|123.22|0
1642739600000|2022-01-21 04:33:20|125.94|123.34|126.05|123.45|126.05|123.45|125.77|123.17|0
1642739610000|2022-01-21 04:33:30|125.65|123.05|125.65|123.05|125.77|123.17|125.65|123.05|0
1642739620000|2022-01-21 04:33:40|125.88|123.28|125.94|123.34|125.94|123.34|125.88|123.28|0
1642739630000|2022-01-21 04:33:50|126.11|123.51|126.17|123.57|126.23|123.63|126.11|123.51|0
1642739640000|2022-01-21 04:34:00|126.34|123.74|126.28|123.68|126.34|123.74|126.23|123.63|0
1642739650000|2022-01-21 04:34:10|126.46|123.86|126.34|123.74|126.63|124.03|126.34|123.74|0
1642739660000|2022-01-21 04:34:20|126.28|123.68|126.17|123.57|126.28|123.68|126.17|123.57|0
1642739670000|2022-01-21 04:34:30|126.23|123.63|125.94|123.34|126.23|123.63|125.94|123.34|0
1642739680000|2022-01-21 04:34:40|126|123.4|126|123.4|126|123.4|125.94|123.34|0
1642739690000|2022-01-21 04:34:50|125.88|123.28|125.42|122.82|125.88|123.28|125.42|122.82|0
1642739700000|2022-01-21 04:35:00|125.48|122.88|125.48|122.88|125.48|122.88|125.48|122.88|0
1642739710000|2022-01-21 04:35:10|125.54|122.94|125.65|123.05|125.77|123.17|125.54|122.94|0
1642739720000|2022-01-21 04:35:20|125.82|123.22|125.82|123.22|125.82|123.22|125.65|123.05|0
1642739730000|2022-01-21 04:35:30|125.77|123.17|125.71|123.11|125.77|123.17|125.71|123.11|0
1642739740000|2022-01-21 04:35:40|125.59|122.99|125.65|123.05|125.65|123.05|125.54|122.94|0
1642739750000|2022-01-21 04:35:50|125.88|123.28|125.88|123.28|125.88|123.28|125.88|123.28|0
1642739760000|2022-01-21 04:36:00|125.94|123.34|125.94|123.34|125.94|123.34|125.88|123.28|0
1642739770000|2022-01-21 04:36:10|125.88|123.28|126.05|123.45|126.05|123.45|125.88|123.28|0
1642739780000|2022-01-21 04:36:20|126|123.4|125.77|123.17|126|123.4|125.77|123.17|0
1642739790000|2022-01-21 04:36:30|125.82|123.22|125.77|123.17|125.82|123.22|125.77|123.17|0
1642739800000|2022-01-21 04:36:40|125.88|123.28|125.54|122.94|125.88|123.28|125.54|122.94|0
1642739810000|2022-01-21 04:36:50|125.42|122.82|125.59|122.99|125.59|122.99|125.42|122.82|0
1642739820000|2022-01-21 04:37:00|125.65|123.05|125.88|123.28|125.99|123.39|125.65|123.05|0
1642739830000|2022-01-21 04:37:10|126.05|123.45|125.88|123.28|126.05|123.45|125.88|123.28|0
1642739850000|2022-01-21 04:37:30|125.59|122.99|125.48|122.88|125.59|122.99|125.48|122.88|0
1642739860000|2022-01-21 04:37:40|125.54|122.94|125.59|122.99|125.59|122.99|125.48|122.88|0
1642739870000|2022-01-21 04:37:50|125.65|123.05|125.65|123.05|125.65|123.05|125.65|123.05|0
1642739880000|2022-01-21 04:38:00|125.48|122.88|125.53|122.93|125.53|122.93|125.42|122.82|0
1642739890000|2022-01-21 04:38:10|125.48|122.88|125.7|123.1|125.7|123.1|125.48|122.88|0
1642739900000|2022-01-21 04:38:20|125.53|122.93|125.76|123.16|125.76|123.16|125.53|122.93|0
1642739910000|2022-01-21 04:38:30|125.7|123.1|125.65|123.05|125.7|123.1|125.65|123.05|0
1642739920000|2022-01-21 04:38:40|125.76|123.16|125.65|123.05|125.76|123.16|125.59|122.99|0
1642739930000|2022-01-21 04:38:50|125.7|123.1|125.88|123.28|125.88|123.28|125.7|123.1|0
1642739940000|2022-01-21 04:39:00|125.99|123.39|125.99|123.39|125.99|123.39|125.88|123.28|0
1642739950000|2022-01-21 04:39:10|126.16|123.56|126.45|123.85|126.45|123.85|126.16|123.56|0
1642739960000|2022-01-21 04:39:20|126.28|123.68|126.57|123.97|126.57|123.97|126.28|123.68|0
1642739970000|2022-01-21 04:39:30|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1642739980000|2022-01-21 04:39:40|126.39|123.79|126.39|123.79|126.45|123.85|126.39|123.79|0
1642739990000|2022-01-21 04:39:50|126.16|123.56|126.22|123.62|126.22|123.62|126.11|123.51|0
1642740000000|2022-01-21 04:40:00|126.16|123.56|126.22|123.62|126.22|123.62|126.16|123.56|0
1642740010000|2022-01-21 04:40:10|126.05|123.45|126.34|123.74|126.34|123.74|126.05|123.45|0
1642740020000|2022-01-21 04:40:20|126.22|123.62|126.22|123.62|126.22|123.62|126.22|123.62|0
1642740030000|2022-01-21 04:40:30|126.16|123.56|126.11|123.51|126.16|123.56|126.11|123.51|0
1642740040000|2022-01-21 04:40:40|126.16|123.56|126.11|123.51|126.22|123.62|126.11|123.51|0
1642740050000|2022-01-21 04:40:50|126.16|123.56|125.65|123.05|126.22|123.62|125.65|123.05|0
1642740060000|2022-01-21 04:41:00|125.76|123.16|125.88|123.28|125.88|123.28|125.65|123.05|0
1642740070000|2022-01-21 04:41:10|125.47|122.87|125.19|122.59|125.47|122.87|125.19|122.59|0
1642740080000|2022-01-21 04:41:20|125.07|122.47|125.42|122.82|125.53|122.93|125.07|122.47|0
1642740090000|2022-01-21 04:41:30|125.3|122.7|125.36|122.76|125.36|122.76|125.3|122.7|0
1642740100000|2022-01-21 04:41:40|125.42|122.82|125.42|122.82|125.47|122.87|125.42|122.82|0
1642740110000|2022-01-21 04:41:50|125.53|122.93|125.53|122.93|125.53|122.93|125.47|122.87|0
1642740120000|2022-01-21 04:42:00|125.65|123.05|125.59|122.99|125.65|123.05|125.53|122.93|0
1642740130000|2022-01-21 04:42:10|125.65|123.05|125.65|123.05|125.7|123.1|125.65|123.05|0
1642740140000|2022-01-21 04:42:20|125.59|122.99|125.7|123.1|125.7|123.1|125.59|122.99|0
1642740150000|2022-01-21 04:42:30|125.65|123.05|125.42|122.82|125.65|123.05|125.42|122.82|0
1642740160000|2022-01-21 04:42:40|125.59|122.99|125.7|123.1|125.7|123.1|125.59|122.99|0
1642740170000|2022-01-21 04:42:50|125.76|123.16|125.76|123.16|125.76|123.16|125.76|123.16|0
1642740180000|2022-01-21 04:43:00|125.87|123.27|125.99|123.39|126.04|123.44|125.87|123.27|0
1642740190000|2022-01-21 04:43:10|125.93|123.33|125.53|122.93|125.93|123.33|125.42|122.82|0
1642740200000|2022-01-21 04:43:20|125.59|122.99|125.42|122.82|125.59|122.99|125.42|122.82|0
1642740210000|2022-01-21 04:43:30|125.53|122.93|125.76|123.16|125.76|123.16|125.42|122.82|0
1642740220000|2022-01-21 04:43:40|125.24|122.64|124.73|122.13|125.24|122.64|124.73|122.13|0
1642740240000|2022-01-21 04:44:00|124.84|122.24|124.78|122.18|124.84|122.24|124.78|122.18|0
1642740250000|2022-01-21 04:44:10|124.73|122.13|124.73|122.13|124.73|122.13|124.73|122.13|0
1642740260000|2022-01-21 04:44:20|124.67|122.07|124.84|122.24|124.84|122.24|124.61|122.01|0
1642740270000|2022-01-21 04:44:30|124.96|122.36|124.67|122.07|124.96|122.36|124.61|122.01|0
1642740280000|2022-01-21 04:44:40|124.78|122.18|124.96|122.36|124.96|122.36|124.73|122.13|0
1642740290000|2022-01-21 04:44:50|124.9|122.3|124.84|122.24|124.9|122.3|124.84|122.24|0
1642740300000|2022-01-21 04:45:00|124.96|122.36|124.96|122.36|124.96|122.36|124.9|122.3|0
1642740310000|2022-01-21 04:45:10|125.01|122.41|125.18|122.58|125.18|122.58|125.01|122.41|0
1642740320000|2022-01-21 04:45:20|125.24|122.64|125.3|122.7|125.3|122.7|125.18|122.58|0
1642740330000|2022-01-21 04:45:30|124.96|122.36|124.96|122.36|124.96|122.36|124.73|122.13|0
1642740340000|2022-01-21 04:45:40|124.84|122.24|124.96|122.36|124.96|122.36|124.84|122.24|0
1642740350000|2022-01-21 04:45:50|124.84|122.24|125.07|122.47|125.07|122.47|124.84|122.24|0
1642740360000|2022-01-21 04:46:00|125.12|122.52|125.3|122.7|125.3|122.7|125.12|122.52|0
1642740370000|2022-01-21 04:46:10|125.24|122.64|125.07|122.47|125.3|122.7|125.07|122.47|0
1642740380000|2022-01-21 04:46:20|125.12|122.52|125.24|122.64|125.3|122.7|125.12|122.52|0
1642740390000|2022-01-21 04:46:30|125.18|122.58|125.12|122.52|125.18|122.58|125.12|122.52|0
1642740400000|2022-01-21 04:46:40|125.24|122.64|125.35|122.75|125.35|122.75|125.24|122.64|0
1642740410000|2022-01-21 04:46:50|125.3|122.7|125.3|122.7|125.3|122.7|125.24|122.64|0
1642740420000|2022-01-21 04:47:00|125.12|122.52|125.12|122.52|125.12|122.52|125.12|122.52|0
1642740430000|2022-01-21 04:47:10|125.24|122.64|125.12|122.52|125.24|122.64|125.12|122.52|0
1642740440000|2022-01-21 04:47:20|125.07|122.47|125.18|122.58|125.3|122.7|125.07|122.47|0
1642740450000|2022-01-21 04:47:30|125.07|122.47|125.12|122.52|125.12|122.52|125.07|122.47|0
1642740460000|2022-01-21 04:47:40|125.18|122.58|125.24|122.64|125.24|122.64|125.18|122.58|0
1642740470000|2022-01-21 04:47:50|124.78|122.18|124.73|122.13|124.84|122.24|124.67|122.07|0
1642740480000|2022-01-21 04:48:00|124.67|122.07|124.78|122.18|124.84|122.24|124.67|122.07|0
1642740490000|2022-01-21 04:48:10|124.84|122.24|124.5|121.9|124.84|122.24|124.5|121.9|0
1642740500000|2022-01-21 04:48:20|124.38|121.78|124.44|121.84|124.5|121.9|124.38|121.78|0
1642740510000|2022-01-21 04:48:30|124.38|121.78|124.15|121.55|124.38|121.78|124.15|121.55|0
1642740520000|2022-01-21 04:48:40|124.04|121.44|124.27|121.67|124.27|121.67|124.04|121.44|0
1642740530000|2022-01-21 04:48:50|124.15|121.55|123.93|121.33|124.15|121.55|123.93|121.33|0
1642740540000|2022-01-21 04:49:00|123.47|120.87|123.53|120.93|123.59|120.99|123.47|120.87|0
1642740550000|2022-01-21 04:49:10|123.19|120.59|123.93|121.33|123.93|121.33|123.19|120.59|0
1642740560000|2022-01-21 04:49:20|124.04|121.44|123.87|121.27|124.04|121.44|123.87|121.27|0
1642740570000|2022-01-21 04:49:30|123.98|121.38|123.93|121.33|124.04|121.44|123.93|121.33|0
1642740580000|2022-01-21 04:49:40|123.87|121.27|123.93|121.33|123.93|121.33|123.87|121.27|0
1642740590000|2022-01-21 04:49:50|124.04|121.44|123.81|121.21|124.04|121.44|123.75|121.15|0
1642740600000|2022-01-21 04:50:00|123.87|121.27|123.98|121.38|123.98|121.38|123.87|121.27|0
1642740610000|2022-01-21 04:50:10|123.87|121.27|123.98|121.38|123.98|121.38|123.87|121.27|0
1642740620000|2022-01-21 04:50:20|124.04|121.44|123.93|121.33|124.04|121.44|123.93|121.33|0
1642740630000|2022-01-21 04:50:30|123.87|121.27|123.87|121.27|123.98|121.38|123.87|121.27|0
1642740640000|2022-01-21 04:50:40|123.81|121.21|123.47|120.87|123.81|121.21|123.47|120.87|0
1642740650000|2022-01-21 04:50:50|123.58|120.98|123.7|121.1|123.7|121.1|123.58|120.98|0
1642740660000|2022-01-21 04:51:00|123.81|121.21|124.04|121.44|124.04|121.44|123.81|121.21|0
1642740670000|2022-01-21 04:51:10|124.15|121.55|124.09|121.49|124.15|121.55|124.04|121.44|0
1642740680000|2022-01-21 04:51:20|123.92|121.32|123.87|121.27|123.98|121.38|123.87|121.27|0
1642740690000|2022-01-21 04:51:30|123.75|121.15|123.58|120.98|123.75|121.15|123.58|120.98|0
1642740700000|2022-01-21 04:51:40|123.36|120.76|123.41|120.81|123.41|120.81|123.24|120.64|0
1642740710000|2022-01-21 04:51:50|123.36|120.76|123.81|121.21|123.81|121.21|123.36|120.76|0
1642740720000|2022-01-21 04:52:00|123.7|121.1|123.7|121.1|123.7|121.1|123.58|120.98|0
1642740730000|2022-01-21 04:52:10|123.75|121.15|123.92|121.32|123.92|121.32|123.75|121.15|0
1642740740000|2022-01-21 04:52:20|123.98|121.38|123.92|121.32|123.98|121.38|123.81|121.21|0
1642740750000|2022-01-21 04:52:30|123.98|121.38|124.04|121.44|124.04|121.44|123.81|121.21|0
1642740760000|2022-01-21 04:52:40|123.92|121.32|123.92|121.32|123.92|121.32|123.92|121.32|0
1642740770000|2022-01-21 04:52:50|123.98|121.38|123.92|121.32|123.98|121.38|123.92|121.32|0
1642740780000|2022-01-21 04:53:00|123.86|121.26|123.7|121.1|123.86|121.26|123.7|121.1|0
1642740790000|2022-01-21 04:53:10|123.64|121.04|123.7|121.1|123.7|121.1|123.64|121.04|0
1642740800000|2022-01-21 04:53:20|123.64|121.04|123.86|121.26|124.04|121.44|123.58|120.98|0
1642740810000|2022-01-21 04:53:30|123.92|121.32|123.98|121.38|123.98|121.38|123.92|121.32|0
1642740820000|2022-01-21 04:53:40|124.04|121.44|124.04|121.44|124.04|121.44|123.98|121.38|0
1642740840000|2022-01-21 04:54:00|123.98|121.38|123.98|121.38|123.98|121.38|123.92|121.32|0
1642740850000|2022-01-21 04:54:10|124.26|121.66|124.15|121.55|124.26|121.66|124.15|121.55|0
1642740860000|2022-01-21 04:54:20|124.04|121.44|124.26|121.66|124.26|121.66|124.04|121.44|0
1642740870000|2022-01-21 04:54:30|124.2|121.6|124.2|121.6|124.2|121.6|124.09|121.49|0
1642740880000|2022-01-21 04:54:40|124.26|121.66|124.43|121.83|124.6|122|124.26|121.66|0
1642740890000|2022-01-21 04:54:50|124.49|121.89|124.2|121.6|124.49|121.89|124.2|121.6|0
1642740900000|2022-01-21 04:55:00|124.26|121.66|124.15|121.55|124.26|121.66|124.15|121.55|0
1642740910000|2022-01-21 04:55:10|124.03|121.43|124.26|121.66|124.26|121.66|124.03|121.43|0
1642740920000|2022-01-21 04:55:20|124.38|121.78|124.26|121.66|124.38|121.78|124.26|121.66|0
1642740930000|2022-01-21 04:55:30|124.15|121.55|124.26|121.66|124.26|121.66|124.15|121.55|0
1642740940000|2022-01-21 04:55:40|124.32|121.72|124.38|121.78|124.38|121.78|124.26|121.66|0
1642740950000|2022-01-21 04:55:50|124.49|121.89|124.49|121.89|124.49|121.89|124.49|121.89|0
1642740970000|2022-01-21 04:56:10|124.6|122|124.49|121.89|124.6|122|124.49|121.89|0
1642740980000|2022-01-21 04:56:20|124.54|121.94|124.49|121.89|124.54|121.94|124.43|121.83|0
1642740990000|2022-01-21 04:56:30|124.54|121.94|124.43|121.83|124.54|121.94|124.43|121.83|0
1642741000000|2022-01-21 04:56:40|124.32|121.72|124.38|121.78|124.38|121.78|124.26|121.66|0
1642741010000|2022-01-21 04:56:50|124.6|122|124.72|122.12|124.72|122.12|124.6|122|0
1642741020000|2022-01-21 04:57:00|124.89|122.29|124.83|122.23|124.95|122.35|124.83|122.23|0
1642741030000|2022-01-21 04:57:10|124.89|122.29|124.89|122.29|124.95|122.35|124.83|122.23|0
1642741040000|2022-01-21 04:57:20|124.83|122.23|125.06|122.46|125.06|122.46|124.83|122.23|0
1642741050000|2022-01-21 04:57:30|125.11|122.51|125.29|122.69|125.29|122.69|125.11|122.51|0
1642741060000|2022-01-21 04:57:40|125.17|122.57|125.4|122.8|125.4|122.8|125.17|122.57|0
1642741070000|2022-01-21 04:57:50|125.46|122.86|125.29|122.69|125.46|122.86|125.29|122.69|0
1642741080000|2022-01-21 04:58:00|125.23|122.63|125.11|122.51|125.23|122.63|125.11|122.51|0
1642741090000|2022-01-21 04:58:10|125.06|122.46|124.94|122.34|125.06|122.46|124.94|122.34|0
1642741100000|2022-01-21 04:58:20|124.88|122.28|124.72|122.12|124.88|122.28|124.72|122.12|0
1642741110000|2022-01-21 04:58:30|124.83|122.23|124.49|121.89|124.94|122.34|124.49|121.89|0
1642741120000|2022-01-21 04:58:40|124.54|121.94|124.6|122|124.6|122|124.54|121.94|0
1642741130000|2022-01-21 04:58:50|124.54|121.94|124.43|121.83|124.54|121.94|124.43|121.83|0
1642741140000|2022-01-21 04:59:00|124.49|121.89|124.43|121.83|124.49|121.89|124.43|121.83|0
1642741150000|2022-01-21 04:59:10|124.49|121.89|124.37|121.77|124.49|121.89|124.37|121.77|0
1642741160000|2022-01-21 04:59:20|124.26|121.66|124.37|121.77|124.43|121.83|124.26|121.66|0
1642741170000|2022-01-21 04:59:30|124.26|121.66|124.43|121.83|124.43|121.83|124.26|121.66|0
1642741180000|2022-01-21 04:59:40|124.37|121.77|124.26|121.66|124.37|121.77|124.2|121.6|0
1642741190000|2022-01-21 04:59:50|124.2|121.6|124.09|121.49|124.26|121.66|124.09|121.49|0
1642741200000|2022-01-21 05:00:00|124.31|121.71|124.14|121.54|124.31|121.71|124.14|121.54|0
1642741210000|2022-01-21 05:00:10|124.08|121.48|124.03|121.43|124.08|121.48|124.03|121.43|0
1642741220000|2022-01-21 05:00:20|123.8|121.2|123.92|121.32|123.92|121.32|123.8|121.2|0
1642741230000|2022-01-21 05:00:30|123.8|121.2|124.14|121.54|124.14|121.54|123.8|121.2|0
1642741240000|2022-01-21 05:00:40|124.26|121.66|124.6|122|124.6|122|124.26|121.66|0
1642741250000|2022-01-21 05:00:50|124.65|122.05|124.77|122.17|124.77|122.17|124.65|122.05|0
1642741260000|2022-01-21 05:01:00|125.4|122.8|125.51|122.91|125.51|122.91|125.4|122.8|0
1642741270000|2022-01-21 05:01:10|125.45|122.85|125.34|122.74|125.45|122.85|125.34|122.74|0
1642741280000|2022-01-21 05:01:20|125.51|122.91|125.51|122.91|125.51|122.91|125.4|122.8|0
1642741290000|2022-01-21 05:01:30|125.4|122.8|125.34|122.74|125.51|122.91|125.34|122.74|0
1642741300000|2022-01-21 05:01:40|125.06|122.46|125.17|122.57|125.17|122.57|125.06|122.46|0
1642741310000|2022-01-21 05:01:50|125.28|122.68|125.34|122.74|125.34|122.74|125.17|122.57|0
1642741320000|2022-01-21 05:02:00|125.11|122.51|125.51|122.91|125.51|122.91|125.11|122.51|0
1642741330000|2022-01-21 05:02:10|125.4|122.8|125.28|122.68|125.4|122.8|125.28|122.68|0
1642741340000|2022-01-21 05:02:20|125.4|122.8|125.11|122.51|125.4|122.8|125.11|122.51|0
1642741350000|2022-01-21 05:02:30|125.05|122.45|125.17|122.57|125.28|122.68|125.05|122.45|0
1642741360000|2022-01-21 05:02:40|125.4|122.8|125.17|122.57|125.4|122.8|125.17|122.57|0
1642741370000|2022-01-21 05:02:50|125.34|122.74|125.28|122.68|125.4|122.8|125.22|122.62|0
1642741380000|2022-01-21 05:03:00|125.22|122.62|125.34|122.74|125.4|122.8|125.22|122.62|0
1642741390000|2022-01-21 05:03:10|125.4|122.8|125.4|122.8|125.4|122.8|125.4|122.8|0
1642741400000|2022-01-21 05:03:20|125.28|122.68|125.22|122.62|125.28|122.68|125.22|122.62|0
1642741410000|2022-01-21 05:03:30|125.28|122.68|125.4|122.8|125.4|122.8|125.22|122.62|0
1642741420000|2022-01-21 05:03:40|125.51|122.91|125.51|122.91|125.51|122.91|125.51|122.91|0
1642741430000|2022-01-21 05:03:50|125.63|123.03|125.63|123.03|125.63|123.03|125.63|123.03|0
1642741440000|2022-01-21 05:04:00|125.57|122.97|125.57|122.97|125.57|122.97|125.51|122.91|0
1642741450000|2022-01-21 05:04:10|125.63|123.03|125.68|123.08|125.86|123.26|125.63|123.03|0
1642741460000|2022-01-21 05:04:20|125.63|123.03|125.51|122.91|125.63|123.03|125.51|122.91|0
1642741470000|2022-01-21 05:04:30|125.57|122.97|125.51|122.91|125.57|122.97|125.4|122.8|0
1642741480000|2022-01-21 05:04:40|125.4|122.8|125.4|122.8|125.4|122.8|125.4|122.8|0
1642741490000|2022-01-21 05:04:50|125.51|122.91|125.51|122.91|125.51|122.91|125.45|122.85|0
1642741500000|2022-01-21 05:05:00|125.4|122.8|125.11|122.51|125.4|122.8|125.11|122.51|0
1642741510000|2022-01-21 05:05:10|124.94|122.34|124.65|122.05|124.94|122.34|124.25|121.65|0
1642741520000|2022-01-21 05:05:20|124.71|122.11|124.48|121.88|124.71|122.11|124.48|121.88|0
1642741530000|2022-01-21 05:05:30|124.6|122|124.71|122.11|124.71|122.11|124.6|122|0
1642741540000|2022-01-21 05:05:40|124.59|121.99|124.31|121.71|124.71|122.11|124.31|121.71|0
1642741550000|2022-01-21 05:05:50|124.37|121.77|124.14|121.54|124.37|121.77|124.14|121.54|0
1642741560000|2022-01-21 05:06:00|124.19|121.59|124.19|121.59|124.19|121.59|124.19|121.59|0
1642741570000|2022-01-21 05:06:10|124.14|121.54|124.31|121.71|124.37|121.77|124.14|121.54|0
1642741580000|2022-01-21 05:06:20|124.37|121.77|124.14|121.54|124.37|121.77|124.14|121.54|0
1642741590000|2022-01-21 05:06:30|124.25|121.65|124.53|121.93|124.53|121.93|124.25|121.65|0
1642741600000|2022-01-21 05:06:40|124.71|122.11|125.11|122.51|125.28|122.68|124.71|122.11|0
1642741610000|2022-01-21 05:06:50|125.05|122.45|125.28|122.68|125.28|122.68|125.05|122.45|0
1642741620000|2022-01-21 05:07:00|125.45|122.85|125.74|123.14|125.79|123.19|125.45|122.85|0
1642741630000|2022-01-21 05:07:10|125.85|123.25|125.85|123.25|125.91|123.31|125.85|123.25|0
1642741640000|2022-01-21 05:07:20|125.74|123.14|125.91|123.31|125.91|123.31|125.74|123.14|0
1642741650000|2022-01-21 05:07:30|125.85|123.25|125.62|123.02|125.85|123.25|125.62|123.02|0
1642741660000|2022-01-21 05:07:40|125.56|122.96|125.39|122.79|125.62|123.02|125.39|122.79|0
1642741670000|2022-01-21 05:07:50|125.45|122.85|125.56|122.96|125.56|122.96|125.45|122.85|0
1642741680000|2022-01-21 05:08:00|125.74|123.14|125.85|123.25|125.85|123.25|125.74|123.14|0
1642741690000|2022-01-21 05:08:10|126.02|123.42|125.85|123.25|126.08|123.48|125.85|123.25|0
1642741700000|2022-01-21 05:08:20|125.91|123.31|125.97|123.37|125.97|123.37|125.91|123.31|0
1642741710000|2022-01-21 05:08:30|125.91|123.31|125.74|123.14|125.91|123.31|125.51|122.91|0
1642741720000|2022-01-21 05:08:40|125.97|123.37|126.08|123.48|126.08|123.48|125.97|123.37|0
1642741730000|2022-01-21 05:08:50|126.2|123.6|126.14|123.54|126.31|123.71|126.14|123.54|0
1642741740000|2022-01-21 05:09:00|126.2|123.6|126.31|123.71|126.43|123.83|126.2|123.6|0
1642741750000|2022-01-21 05:09:10|126.43|123.83|126.37|123.77|126.43|123.83|126.31|123.71|0
1642741760000|2022-01-21 05:09:20|126.31|123.71|126.08|123.48|126.31|123.71|126.08|123.48|0
1642741770000|2022-01-21 05:09:30|126.25|123.65|126.2|123.6|126.25|123.65|126.2|123.6|0
1642741780000|2022-01-21 05:09:40|126.31|123.71|126.19|123.59|126.31|123.71|126.14|123.54|0
1642741790000|2022-01-21 05:09:50|126.31|123.71|126.31|123.71|126.31|123.71|126.31|123.71|0
1642741800000|2022-01-21 05:10:00|126.19|123.59|126.25|123.65|126.25|123.65|126.19|123.59|0
1642741810000|2022-01-21 05:10:10|126.19|123.59|126.77|124.17|126.77|124.17|126.19|123.59|0
1642741820000|2022-01-21 05:10:20|126.71|124.11|126.48|123.88|126.71|124.11|126.42|123.82|0
1642741830000|2022-01-21 05:10:30|126.36|123.76|126.31|123.71|126.36|123.76|126.19|123.59|0
1642741840000|2022-01-21 05:10:40|126.19|123.59|126.19|123.59|126.19|123.59|126.13|123.53|0
1642741850000|2022-01-21 05:10:50|126.25|123.65|126.19|123.59|126.25|123.65|126.19|123.59|0
1642741860000|2022-01-21 05:11:00|126.25|123.65|126.02|123.42|126.25|123.65|126.02|123.42|0
1642741870000|2022-01-21 05:11:10|125.9|123.3|125.79|123.19|125.9|123.3|125.73|123.13|0
1642741880000|2022-01-21 05:11:20|125.96|123.36|125.85|123.25|125.96|123.36|125.85|123.25|0
1642741890000|2022-01-21 05:11:30|125.9|123.3|125.85|123.25|125.9|123.3|125.73|123.13|0
1642741900000|2022-01-21 05:11:40|125.73|123.13|125.9|123.3|125.9|123.3|125.62|123.02|0
1642741910000|2022-01-21 05:11:50|125.85|123.25|125.73|123.13|125.85|123.25|125.62|123.02|0
1642741920000|2022-01-21 05:12:00|125.67|123.07|125.67|123.07|125.67|123.07|125.62|123.02|0
1642741930000|2022-01-21 05:12:10|125.62|123.02|125.5|122.9|125.62|123.02|125.5|122.9|0
1642741940000|2022-01-21 05:12:20|125.62|123.02|125.16|122.56|125.62|123.02|125.05|122.45|0
1642741950000|2022-01-21 05:12:30|125.1|122.5|125.16|122.56|125.16|122.56|125.1|122.5|0
1642741960000|2022-01-21 05:12:40|125.27|122.67|125.05|122.45|125.27|122.67|125.05|122.45|0
1642741970000|2022-01-21 05:12:50|125.1|122.5|125.1|122.5|125.16|122.56|125.1|122.5|0
1642741980000|2022-01-21 05:13:00|125.16|122.56|125.05|122.45|125.16|122.56|125.05|122.45|0
1642741990000|2022-01-21 05:13:10|125.21|122.61|125.16|122.56|125.21|122.61|125.1|122.5|0
1642742000000|2022-01-21 05:13:20|125.21|122.61|124.93|122.33|125.21|122.61|124.93|122.33|0
1642742010000|2022-01-21 05:13:30|125.16|122.56|125.1|122.5|125.16|122.56|125.1|122.5|0
1642742020000|2022-01-21 05:13:40|125.04|122.44|124.98|122.38|125.04|122.44|124.87|122.27|0
1642742030000|2022-01-21 05:13:50|125.04|122.44|125.1|122.5|125.16|122.56|125.04|122.44|0
1642742040000|2022-01-21 05:14:00|125.16|122.56|124.98|122.38|125.16|122.56|124.98|122.38|0
1642742050000|2022-01-21 05:14:10|124.82|122.22|125.04|122.44|125.04|122.44|124.82|122.22|0
1642742060000|2022-01-21 05:14:20|125.16|122.56|125.16|122.56|125.16|122.56|125.1|122.5|0
1642742070000|2022-01-21 05:14:30|125.04|122.44|125.1|122.5|125.1|122.5|125.04|122.44|0
1642742080000|2022-01-21 05:14:40|125.16|122.56|125.33|122.73|125.33|122.73|125.16|122.56|0
1642742090000|2022-01-21 05:14:50|125.27|122.67|125.04|122.44|125.27|122.67|125.04|122.44|0
1642742100000|2022-01-21 05:15:00|124.93|122.33|125.27|122.67|125.27|122.67|124.93|122.33|0
1642742110000|2022-01-21 05:15:10|125.04|122.44|124.59|121.99|125.04|122.44|124.59|121.99|0
1642742120000|2022-01-21 05:15:20|124.53|121.93|124.53|121.93|124.59|121.99|124.53|121.93|0
1642742130000|2022-01-21 05:15:30|124.7|122.1|124.59|121.99|124.7|122.1|124.59|121.99|0
1642742140000|2022-01-21 05:15:40|124.36|121.76|124.59|121.99|124.59|121.99|124.36|121.76|0
1642742150000|2022-01-21 05:15:50|124.53|121.93|124.47|121.87|124.53|121.93|124.41|121.81|0
1642742160000|2022-01-21 05:16:00|124.7|122.1|124.47|121.87|124.7|122.1|124.47|121.87|0
1642742170000|2022-01-21 05:16:10|124.36|121.76|124.53|121.93|124.53|121.93|124.36|121.76|0
1642742180000|2022-01-21 05:16:20|124.47|121.87|124.53|121.93|124.53|121.93|124.47|121.87|0
1642742190000|2022-01-21 05:16:30|124.47|121.87|124.24|121.64|124.47|121.87|124.24|121.64|0
1642742200000|2022-01-21 05:16:40|124.13|121.53|123.96|121.36|124.13|121.53|123.96|121.36|0
1642742210000|2022-01-21 05:16:50|123.9|121.3|123.84|121.24|123.9|121.3|123.79|121.19|0
1642742220000|2022-01-21 05:17:00|123.96|121.36|123.9|121.3|123.96|121.36|123.9|121.3|0
1642742230000|2022-01-21 05:17:10|123.84|121.24|123.9|121.3|123.9|121.3|123.84|121.24|0
1642742240000|2022-01-21 05:17:20|124.01|121.41|124.01|121.41|124.01|121.41|124.01|121.41|0
1642742250000|2022-01-21 05:17:30|124.13|121.53|124.13|121.53|124.13|121.53|124.13|121.53|0
1642742260000|2022-01-21 05:17:40|124.18|121.58|124.01|121.41|124.18|121.58|123.96|121.36|0
1642742270000|2022-01-21 05:17:50|123.9|121.3|123.79|121.19|123.9|121.3|123.79|121.19|0
1642742280000|2022-01-21 05:18:00|123.84|121.24|123.95|121.35|123.95|121.35|123.79|121.19|0
1642742290000|2022-01-21 05:18:10|124.13|121.53|124.01|121.41|124.13|121.53|124.01|121.41|0
1642742300000|2022-01-21 05:18:20|123.95|121.35|123.9|121.3|123.95|121.35|123.9|121.3|0
1642742310000|2022-01-21 05:18:30|123.84|121.24|123.9|121.3|123.9|121.3|123.84|121.24|0
1642742320000|2022-01-21 05:18:40|123.95|121.35|124.13|121.53|124.13|121.53|123.95|121.35|0
1642742330000|2022-01-21 05:18:50|124.3|121.7|124.13|121.53|124.35|121.75|124.13|121.53|0
1642742340000|2022-01-21 05:19:00|124.24|121.64|124.24|121.64|124.24|121.64|124.24|121.64|0
1642742350000|2022-01-21 05:19:10|124.35|121.75|124.35|121.75|124.35|121.75|124.35|121.75|0
1642742360000|2022-01-21 05:19:20|124.3|121.7|124.35|121.75|124.35|121.75|124.3|121.7|0
1642742370000|2022-01-21 05:19:30|124.3|121.7|124.24|121.64|124.3|121.7|124.24|121.64|0
1642742380000|2022-01-21 05:19:40|124.29|121.69|124.47|121.87|124.47|121.87|124.29|121.69|0
1642742390000|2022-01-21 05:19:50|124.81|122.21|124.81|122.21|124.81|122.21|124.7|122.1|0
1642742400000|2022-01-21 05:20:00|124.75|122.15|124.75|122.15|124.75|122.15|124.7|122.1|0
1642742410000|2022-01-21 05:20:10|124.7|122.1|124.81|122.21|124.81|122.21|124.7|122.1|0
1642742420000|2022-01-21 05:20:20|124.75|122.15|124.92|122.32|124.92|122.32|124.75|122.15|0
1642742430000|2022-01-21 05:20:30|125.04|122.44|124.92|122.32|125.04|122.44|124.92|122.32|0
1642742440000|2022-01-21 05:20:40|124.98|122.38|125.04|122.44|125.04|122.44|124.98|122.38|0
1642742450000|2022-01-21 05:20:50|124.92|122.32|124.75|122.15|124.92|122.32|124.75|122.15|0
1642742460000|2022-01-21 05:21:00|124.92|122.32|124.92|122.32|124.92|122.32|124.92|122.32|0
1642742470000|2022-01-21 05:21:10|125.04|122.44|124.98|122.38|125.04|122.44|124.92|122.32|0
1642742480000|2022-01-21 05:21:20|125.04|122.44|126.12|123.52|126.12|123.52|125.04|122.44|0
1642742490000|2022-01-21 05:21:30|126.3|123.7|125.72|123.12|126.3|123.7|125.72|123.12|0
1642742500000|2022-01-21 05:21:40|125.61|123.01|125.5|122.9|125.61|123.01|125.5|122.9|0
1642742510000|2022-01-21 05:21:50|125.49|122.89|125.72|123.12|125.84|123.24|125.49|122.89|0
1642742520000|2022-01-21 05:22:00|125.78|123.18|125.66|123.06|125.78|123.18|125.66|123.06|0
1642742530000|2022-01-21 05:22:10|125.72|123.12|125.61|123.01|125.72|123.12|125.61|123.01|0
1642742540000|2022-01-21 05:22:20|125.55|122.95|125.38|122.78|125.55|122.95|125.38|122.78|0
1642742550000|2022-01-21 05:22:30|125.43|122.83|125.49|122.89|125.49|122.89|125.43|122.83|0
1642742560000|2022-01-21 05:22:40|125.43|122.83|125.32|122.72|125.43|122.83|125.32|122.72|0
1642742570000|2022-01-21 05:22:50|125.43|122.83|125.49|122.89|125.49|122.89|125.38|122.78|0
1642742580000|2022-01-21 05:23:00|125.61|123.01|125.21|122.61|125.61|123.01|125.21|122.61|0
1642742590000|2022-01-21 05:23:10|125.15|122.55|125.38|122.78|125.38|122.78|125.15|122.55|0
1642742600000|2022-01-21 05:23:20|125.26|122.66|125.26|122.66|125.26|122.66|125.26|122.66|0
1642742610000|2022-01-21 05:23:30|125.15|122.55|125.04|122.44|125.15|122.55|125.04|122.44|0
1642742620000|2022-01-21 05:23:40|124.92|122.32|124.92|122.32|124.92|122.32|124.92|122.32|0
1642742630000|2022-01-21 05:23:50|124.86|122.26|125.04|122.44|125.04|122.44|124.86|122.26|0
1642742640000|2022-01-21 05:24:00|125.15|122.55|125.49|122.89|125.49|122.89|125.04|122.44|0
1642742650000|2022-01-21 05:24:10|125.72|123.12|125.61|123.01|125.72|123.12|125.61|123.01|0
1642742660000|2022-01-21 05:24:20|125.49|122.89|125.49|122.89|125.49|122.89|125.38|122.78|0
1642742670000|2022-01-21 05:24:30|125.61|123.01|125.66|123.06|125.66|123.06|125.61|123.01|0
1642742680000|2022-01-21 05:24:40|125.78|123.18|126.07|123.47|126.07|123.47|125.72|123.12|0
1642742690000|2022-01-21 05:24:50|126.3|123.7|126.35|123.75|126.41|123.81|126.3|123.7|0
1642742700000|2022-01-21 05:25:00|126.01|123.41|125.78|123.18|126.01|123.41|125.72|123.12|0
1642742710000|2022-01-21 05:25:10|125.84|123.24|125.78|123.18|125.84|123.24|125.72|123.12|0
1642742720000|2022-01-21 05:25:20|125.95|123.35|125.84|123.24|125.95|123.35|125.84|123.24|0
1642742730000|2022-01-21 05:25:30|125.72|123.12|125.72|123.12|125.78|123.18|125.61|123.01|0
1642742740000|2022-01-21 05:25:40|125.49|122.89|125.66|123.06|125.66|123.06|125.49|122.89|0
1642742750000|2022-01-21 05:25:50|125.61|123.01|125.49|122.89|125.61|123.01|125.49|122.89|0
1642742760000|2022-01-21 05:26:00|125.66|123.06|125.84|123.24|125.84|123.24|125.66|123.06|0
1642742770000|2022-01-21 05:26:10|126.01|123.41|126.06|123.46|126.18|123.58|126.01|123.41|0
1642742780000|2022-01-21 05:26:20|126.01|123.41|125.95|123.35|126.01|123.41|125.95|123.35|0
1642742790000|2022-01-21 05:26:30|126.06|123.46|126.06|123.46|126.06|123.46|126.06|123.46|0
1642742800000|2022-01-21 05:26:40|126.18|123.58|126.18|123.58|126.18|123.58|126.18|123.58|0
1642742810000|2022-01-21 05:26:50|126.12|123.52|126.12|123.52|126.12|123.52|126.12|123.52|0
1642742820000|2022-01-21 05:27:00|126.18|123.58|126.12|123.52|126.18|123.58|126.06|123.46|0
1642742830000|2022-01-21 05:27:10|126.06|123.46|126.23|123.63|126.23|123.63|126.06|123.46|0
1642742840000|2022-01-21 05:27:20|126.52|123.92|126.64|124.04|126.64|124.04|126.29|123.69|0
1642742850000|2022-01-21 05:27:30|126.29|123.69|126.35|123.75|126.35|123.75|126.18|123.58|0
1642742860000|2022-01-21 05:27:40|126.06|123.46|125.6|123|126.06|123.46|125.6|123|0
1642742870000|2022-01-21 05:27:50|125.72|123.12|125.6|123|125.72|123.12|125.6|123|0
1642742880000|2022-01-21 05:28:00|125.54|122.94|125.72|123.12|125.72|123.12|125.54|122.94|0
1642742890000|2022-01-21 05:28:10|125.66|123.06|125.72|123.12|125.83|123.23|125.66|123.06|0
1642742900000|2022-01-21 05:28:20|125.83|123.23|125.89|123.29|125.95|123.35|125.83|123.23|0
1642742910000|2022-01-21 05:28:30|125.83|123.23|125.6|123|125.83|123.23|125.6|123|0
1642742920000|2022-01-21 05:28:40|125.54|122.94|125.49|122.89|125.54|122.94|125.37|122.77|0
1642742930000|2022-01-21 05:28:50|125.26|122.66|125.26|122.66|125.37|122.77|125.26|122.66|0
1642742940000|2022-01-21 05:29:00|125.37|122.77|125.54|122.94|125.54|122.94|125.37|122.77|0
1642742950000|2022-01-21 05:29:10|125.6|123|125.43|122.83|125.6|123|125.43|122.83|0
1642742960000|2022-01-21 05:29:20|125.14|122.54|124.92|122.32|125.14|122.54|124.92|122.32|0
1642742970000|2022-01-21 05:29:30|125.03|122.43|125.08|122.48|125.08|122.48|124.92|122.32|0
1642742980000|2022-01-21 05:29:40|124.92|122.32|124.8|122.2|124.92|122.32|124.8|122.2|0
1642742990000|2022-01-21 05:29:50|124.86|122.26|124.46|121.86|124.86|122.26|124.46|121.86|0
1642743000000|2022-01-21 05:30:00|124.69|122.09|125.2|122.6|125.2|122.6|124.69|122.09|0
1642743010000|2022-01-21 05:30:10|125.31|122.71|125.54|122.94|125.83|123.23|125.31|122.71|0
1642743020000|2022-01-21 05:30:20|125.66|123.06|125.72|123.12|125.95|123.35|125.66|123.06|0
1642743030000|2022-01-21 05:30:30|125.83|123.23|125.6|123|125.83|123.23|125.6|123|0
1642743040000|2022-01-21 05:30:40|125.49|122.89|125.43|122.83|125.6|123|125.43|122.83|0
1642743050000|2022-01-21 05:30:50|125.49|122.89|125.6|123|125.6|123|125.43|122.83|0
1642743060000|2022-01-21 05:31:00|126.18|123.58|125.77|123.17|126.18|123.58|125.77|123.17|0
1642743070000|2022-01-21 05:31:10|125.83|123.23|125.95|123.35|125.95|123.35|125.83|123.23|0
1642743080000|2022-01-21 05:31:20|126.18|123.58|126.18|123.58|126.18|123.58|126|123.4|0
1642743090000|2022-01-21 05:31:30|126.12|123.52|126|123.4|126.29|123.69|126|123.4|0
1642743100000|2022-01-21 05:31:40|126.12|123.52|126.11|123.51|126.17|123.57|126.11|123.51|0
1642743110000|2022-01-21 05:31:50|126.29|123.69|126.52|123.92|126.64|124.04|126.29|123.69|0
1642743120000|2022-01-21 05:32:00|126.46|123.86|126.52|123.92|126.52|123.92|126.46|123.86|0
1642743130000|2022-01-21 05:32:10|126.63|124.03|126.81|124.21|126.81|124.21|126.63|124.03|0
1642743140000|2022-01-21 05:32:20|126.46|123.86|126.46|123.86|126.46|123.86|126.4|123.8|0
1642743150000|2022-01-21 05:32:30|126.52|123.92|126.63|124.03|126.63|124.03|126.52|123.92|0
1642743160000|2022-01-21 05:32:40|126.52|123.92|126.87|124.27|126.98|124.38|126.52|123.92|0
1642743170000|2022-01-21 05:32:50|126.52|123.92|126.52|123.92|126.63|124.03|126.52|123.92|0
1642743180000|2022-01-21 05:33:00|126.63|124.03|126.69|124.09|126.69|124.09|126.63|124.03|0
1642743190000|2022-01-21 05:33:10|126.63|124.03|126.63|124.03|126.63|124.03|126.4|123.8|0
1642743200000|2022-01-21 05:33:20|126.75|124.15|126.69|124.09|126.75|124.15|126.63|124.03|0
1642743210000|2022-01-21 05:33:30|126.8|124.2|126.8|124.2|126.98|124.38|126.8|124.2|0
1642743220000|2022-01-21 05:33:40|126.86|124.26|126.86|124.26|126.98|124.38|126.86|124.26|0
1642743230000|2022-01-21 05:33:50|127.1|124.5|127.09|124.49|127.1|124.5|127.09|124.49|0
1642743240000|2022-01-21 05:34:00|127.21|124.61|127.15|124.55|127.21|124.61|126.98|124.38|0
1642743250000|2022-01-21 05:34:10|127.21|124.61|127.09|124.49|127.21|124.61|127.09|124.49|0
1642743260000|2022-01-21 05:34:20|127.15|124.55|127.15|124.55|127.15|124.55|127.15|124.55|0
1642743270000|2022-01-21 05:34:30|127.03|124.43|126.98|124.38|127.09|124.49|126.92|124.32|0
1642743280000|2022-01-21 05:34:40|127.09|124.49|126.75|124.15|127.09|124.49|126.75|124.15|0
1642743290000|2022-01-21 05:34:50|126.86|124.26|126.86|124.26|126.86|124.26|126.86|124.26|0
1642743300000|2022-01-21 05:35:00|126.98|124.38|127.09|124.49|127.09|124.49|126.98|124.38|0
1642743310000|2022-01-21 05:35:10|127.15|124.55|127.09|124.49|127.15|124.55|127.09|124.49|0
1642743320000|2022-01-21 05:35:20|127.15|124.55|127.32|124.72|127.32|124.72|127.15|124.55|0
1642743330000|2022-01-21 05:35:30|127.38|124.78|127.21|124.61|127.38|124.78|127.21|124.61|0
1642743340000|2022-01-21 05:35:40|127.15|124.55|127.32|124.72|127.32|124.72|127.15|124.55|0
1642743350000|2022-01-21 05:35:50|127.44|124.84|127.5|124.9|127.5|124.9|127.38|124.78|0
1642743360000|2022-01-21 05:36:00|127.67|125.07|127.44|124.84|127.67|125.07|127.44|124.84|0
1642743370000|2022-01-21 05:36:10|127.5|124.9|127.32|124.72|127.56|124.96|127.32|124.72|0
1642743380000|2022-01-21 05:36:20|127.56|124.96|127.32|124.72|127.56|124.96|127.32|124.72|0
1642743390000|2022-01-21 05:36:30|127.38|124.78|127.61|125.01|127.61|125.01|127.38|124.78|0
1642743400000|2022-01-21 05:36:40|127.44|124.84|127.61|125.01|127.67|125.07|127.44|124.84|0
1642743410000|2022-01-21 05:36:50|127.73|125.13|127.67|125.07|127.73|125.13|127.67|125.07|0
1642743420000|2022-01-21 05:37:00|127.61|125.01|127.67|125.07|127.67|125.07|127.49|124.89|0
1642743430000|2022-01-21 05:37:10|127.61|125.01|127.73|125.13|127.73|125.13|127.61|125.01|0
1642743440000|2022-01-21 05:37:20|127.61|125.01|127.55|124.95|127.61|125.01|127.55|124.95|0
1642743450000|2022-01-21 05:37:30|127.61|125.01|127.55|124.95|127.67|125.07|127.55|124.95|0
1642743460000|2022-01-21 05:37:40|127.49|124.89|127.55|124.95|127.55|124.95|127.49|124.89|0
1642743480000|2022-01-21 05:38:00|127.61|125.01|127.49|124.89|127.67|125.07|127.49|124.89|0
1642743490000|2022-01-21 05:38:10|127.44|124.84|127.32|124.72|127.44|124.84|127.32|124.72|0
1642743510000|2022-01-21 05:38:30|127.38|124.78|127.32|124.72|127.38|124.78|127.32|124.72|0
1642743520000|2022-01-21 05:38:40|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1642743530000|2022-01-21 05:38:50|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1642743540000|2022-01-21 05:39:00|127.38|124.78|127.44|124.84|127.44|124.84|127.38|124.78|0
1642743560000|2022-01-21 05:39:20|127.32|124.72|127.44|124.84|127.44|124.84|127.32|124.72|0
1642743570000|2022-01-21 05:39:30|127.55|124.95|127.67|125.07|127.67|125.07|127.55|124.95|0
1642743580000|2022-01-21 05:39:40|127.72|125.12|127.72|125.12|127.78|125.18|127.72|125.12|0
1642743590000|2022-01-21 05:39:50|127.78|125.18|127.78|125.18|127.78|125.18|127.67|125.07|0
1642743600000|2022-01-21 05:40:00|127.67|125.07|127.44|124.84|127.67|125.07|127.44|124.84|0
1642743610000|2022-01-21 05:40:10|127.38|124.78|127.38|124.78|127.38|124.78|127.32|124.72|0
1642743620000|2022-01-21 05:40:20|127.44|124.84|127.38|124.78|127.44|124.84|127.32|124.72|0
1642743630000|2022-01-21 05:40:30|127.44|124.84|127.26|124.66|127.44|124.84|127.26|124.66|0
1642743640000|2022-01-21 05:40:40|127.44|124.84|127.55|124.95|127.55|124.95|127.44|124.84|0
1642743650000|2022-01-21 05:40:50|127.44|124.84|127.67|125.07|127.67|125.07|127.44|124.84|0
1642743660000|2022-01-21 05:41:00|127.61|125.01|127.67|125.07|127.67|125.07|127.61|125.01|0
1642743670000|2022-01-21 05:41:10|128.6|126|128.71|126.11|128.71|126.11|128.48|125.88|0
1642743680000|2022-01-21 05:41:20|129.18|126.58|128.95|126.35|129.18|126.58|128.83|126.23|0
1642743690000|2022-01-21 05:41:30|129.18|126.58|129.18|126.58|129.18|126.58|129.06|126.46|0
1642743700000|2022-01-21 05:41:40|129.23|126.63|129.35|126.75|129.35|126.75|129.18|126.58|0
1642743710000|2022-01-21 05:41:50|129.41|126.81|129.41|126.81|129.41|126.81|129.29|126.69|0
1642743720000|2022-01-21 05:42:00|129.29|126.69|129.41|126.81|129.41|126.81|129.29|126.69|0
1642743730000|2022-01-21 05:42:10|129.29|126.69|129.18|126.58|129.41|126.81|129.18|126.58|0
1642743740000|2022-01-21 05:42:20|129.23|126.63|129.29|126.69|129.35|126.75|129.23|126.63|0
1642743750000|2022-01-21 05:42:30|129.41|126.81|129.47|126.87|129.65|127.05|129.41|126.81|0
1642743760000|2022-01-21 05:42:40|129.29|126.69|129.29|126.69|129.29|126.69|129.18|126.58|0
1642743770000|2022-01-21 05:42:50|129.18|126.58|129.06|126.46|129.18|126.58|129.06|126.46|0
1642743780000|2022-01-21 05:43:00|129.18|126.58|129.29|126.69|129.29|126.69|129.18|126.58|0
1642743790000|2022-01-21 05:43:10|129.23|126.63|129.23|126.63|129.23|126.63|129.18|126.58|0
1642743800000|2022-01-21 05:43:20|129.18|126.58|129.35|126.75|129.35|126.75|129.18|126.58|0
1642743810000|2022-01-21 05:43:30|129.41|126.81|129.29|126.69|129.41|126.81|129.29|126.69|0
1642743830000|2022-01-21 05:43:50|129.35|126.75|129.35|126.75|129.35|126.75|129.18|126.58|0
1642743840000|2022-01-21 05:44:00|129.29|126.69|129.41|126.81|129.64|127.04|129.29|126.69|0
1642743850000|2022-01-21 05:44:10|129.35|126.75|129.29|126.69|129.35|126.75|129.29|126.69|0
1642743860000|2022-01-21 05:44:20|129.23|126.63|129.23|126.63|129.29|126.69|129.23|126.63|0
1642743870000|2022-01-21 05:44:30|129.41|126.81|129.29|126.69|129.41|126.81|129.29|126.69|0
1642743880000|2022-01-21 05:44:40|129.41|126.81|129.35|126.75|129.41|126.81|129.35|126.75|0
1642743890000|2022-01-21 05:44:50|129.41|126.81|129.47|126.87|129.47|126.87|129.35|126.75|0
1642743900000|2022-01-21 05:45:00|129.41|126.81|129.53|126.93|129.53|126.93|129.41|126.81|0
1642743910000|2022-01-21 05:45:10|129.58|126.98|129.99|127.39|129.99|127.39|129.58|126.98|0
1642743920000|2022-01-21 05:45:20|129.93|127.33|129.99|127.39|129.99|127.39|129.93|127.33|0
1642743930000|2022-01-21 05:45:30|130.11|127.51|130.11|127.51|130.11|127.51|130.05|127.45|0
1642743940000|2022-01-21 05:45:40|130.23|127.63|130.11|127.51|130.23|127.63|130.11|127.51|0
1642743960000|2022-01-21 05:46:00|130.23|127.63|130.17|127.57|130.23|127.63|130.11|127.51|0
1642743970000|2022-01-21 05:46:10|130.11|127.51|130.11|127.51|130.11|127.51|130.11|127.51|0
1642743980000|2022-01-21 05:46:20|130.23|127.63|130.11|127.51|130.23|127.63|130.11|127.51|0
1642743990000|2022-01-21 05:46:30|130.17|127.57|130.11|127.51|130.17|127.57|130.11|127.51|0
1642744000000|2022-01-21 05:46:40|130.17|127.57|130.4|127.8|130.4|127.8|130.17|127.57|0
1642744010000|2022-01-21 05:46:50|130.28|127.68|130.11|127.51|130.28|127.68|130.11|127.51|0
1642744020000|2022-01-21 05:47:00|130.23|127.63|130.17|127.57|130.23|127.63|130.11|127.51|0
1642744030000|2022-01-21 05:47:10|130.23|127.63|130.64|128.04|130.64|128.04|130.23|127.63|0
1642744040000|2022-01-21 05:47:20|130.58|127.98|130.7|128.1|130.7|128.1|130.58|127.98|0
1642744050000|2022-01-21 05:47:30|130.93|128.33|130.63|128.03|130.93|128.33|130.63|128.03|0
1642744060000|2022-01-21 05:47:40|130.7|128.1|130.7|128.1|130.81|128.21|130.7|128.1|0
1642744070000|2022-01-21 05:47:50|130.75|128.15|130.93|128.33|130.93|128.33|130.7|128.1|0
1642744080000|2022-01-21 05:48:00|131.05|128.45|130.87|128.27|131.05|128.45|130.81|128.21|0
1642744090000|2022-01-21 05:48:10|130.93|128.33|130.75|128.15|130.93|128.33|130.75|128.15|0
1642744100000|2022-01-21 05:48:20|130.7|128.1|130.7|128.1|130.7|128.1|130.58|127.98|0
1642744110000|2022-01-21 05:48:30|130.58|127.98|130.46|127.86|130.58|127.98|130.46|127.86|0
1642744120000|2022-01-21 05:48:40|130.28|127.68|130.23|127.63|130.34|127.74|130.23|127.63|0
1642744130000|2022-01-21 05:48:50|130.34|127.74|130.16|127.56|130.34|127.74|130.16|127.56|0
1642744140000|2022-01-21 05:49:00|130.34|127.74|130.11|127.51|130.34|127.74|130.11|127.51|0
1642744150000|2022-01-21 05:49:10|130.16|127.56|130.11|127.51|130.16|127.56|130.11|127.51|0
1642744160000|2022-01-21 05:49:20|129.99|127.39|130.16|127.56|130.16|127.56|129.93|127.33|0
1642744170000|2022-01-21 05:49:30|130.11|127.51|130.05|127.45|130.11|127.51|130.05|127.45|0
1642744180000|2022-01-21 05:49:40|130.11|127.51|130.11|127.51|130.11|127.51|129.99|127.39|0
1642744190000|2022-01-21 05:49:50|130.22|127.62|130.11|127.51|130.22|127.62|130.11|127.51|0
1642744200000|2022-01-21 05:50:00|130.22|127.62|130.22|127.62|130.34|127.74|130.16|127.56|0
1642744210000|2022-01-21 05:50:10|130.11|127.51|130.11|127.51|130.11|127.51|130.11|127.51|0
1642744220000|2022-01-21 05:50:20|129.87|127.27|129.87|127.27|129.87|127.27|129.81|127.21|0
1642744230000|2022-01-21 05:50:30|129.99|127.39|129.99|127.39|130.05|127.45|129.99|127.39|0
1642744240000|2022-01-21 05:50:40|129.87|127.27|129.87|127.27|129.87|127.27|129.87|127.27|0
1642744250000|2022-01-21 05:50:50|129.81|127.21|129.75|127.15|129.87|127.27|129.75|127.15|0
1642744260000|2022-01-21 05:51:00|129.93|127.33|129.99|127.39|129.99|127.39|129.87|127.27|0
1642744270000|2022-01-21 05:51:10|130.04|127.44|130.22|127.62|130.28|127.68|130.04|127.44|0
1642744280000|2022-01-21 05:51:20|130.16|127.56|130.57|127.97|130.57|127.97|130.11|127.51|0
1642744290000|2022-01-21 05:51:30|130.46|127.86|130.46|127.86|130.46|127.86|130.4|127.8|0
1642744310000|2022-01-21 05:51:50|130.57|127.97|130.51|127.91|130.57|127.97|130.51|127.91|0
1642744320000|2022-01-21 05:52:00|130.46|127.86|130.69|128.09|130.69|128.09|130.46|127.86|0
1642744330000|2022-01-21 05:52:10|130.75|128.15|130.69|128.09|130.81|128.21|130.69|128.09|0
1642744340000|2022-01-21 05:52:20|130.81|128.21|130.51|127.91|130.81|128.21|130.51|127.91|0
1642744350000|2022-01-21 05:52:30|130.28|127.68|130.16|127.56|130.28|127.68|130.1|127.5|0
1642744360000|2022-01-21 05:52:40|130.22|127.62|130.1|127.5|130.22|127.62|130.1|127.5|0
1642744370000|2022-01-21 05:52:50|130.04|127.44|130.1|127.5|130.1|127.5|130.04|127.44|0
1642744380000|2022-01-21 05:53:00|130.04|127.44|129.93|127.33|130.04|127.44|129.93|127.33|0
1642744390000|2022-01-21 05:53:10|129.99|127.39|130.1|127.5|130.1|127.5|129.99|127.39|0
1642744400000|2022-01-21 05:53:20|130.22|127.62|130.34|127.74|130.34|127.74|130.22|127.62|0
1642744410000|2022-01-21 05:53:30|130.39|127.79|130.57|127.97|130.57|127.97|130.34|127.74|0
1642744420000|2022-01-21 05:53:40|130.51|127.91|130.57|127.97|130.57|127.97|130.51|127.91|0
1642744430000|2022-01-21 05:53:50|130.51|127.91|130.57|127.97|130.57|127.97|130.51|127.91|0
1642744440000|2022-01-21 05:54:00|130.63|128.03|130.57|127.97|130.69|128.09|130.57|127.97|0
1642744450000|2022-01-21 05:54:10|130.51|127.91|130.51|127.91|130.57|127.97|130.51|127.91|0
1642744460000|2022-01-21 05:54:20|130.39|127.79|130.34|127.74|130.39|127.79|130.34|127.74|0
1642744470000|2022-01-21 05:54:30|130.45|127.85|130.22|127.62|130.45|127.85|130.22|127.62|0
1642744480000|2022-01-21 05:54:40|129.99|127.39|130.1|127.5|130.1|127.5|129.99|127.39|0
1642744490000|2022-01-21 05:54:50|129.99|127.39|129.87|127.27|129.99|127.39|129.87|127.27|0
1642744500000|2022-01-21 05:55:00|130.04|127.44|130.16|127.56|130.16|127.56|129.98|127.38|0
1642744510000|2022-01-21 05:55:10|130.22|127.62|130.39|127.79|130.39|127.79|130.22|127.62|0
1642744520000|2022-01-21 05:55:20|130.34|127.74|130.39|127.79|130.39|127.79|130.34|127.74|0
1642744530000|2022-01-21 05:55:30|130.34|127.74|130.45|127.85|130.45|127.85|130.34|127.74|0
1642744540000|2022-01-21 05:55:40|130.51|127.91|130.45|127.85|130.57|127.97|130.45|127.85|0
1642744550000|2022-01-21 05:55:50|130.39|127.79|129.98|127.38|130.39|127.79|129.98|127.38|0
1642744560000|2022-01-21 05:56:00|130.1|127.5|130.1|127.5|130.1|127.5|130.1|127.5|0
1642744570000|2022-01-21 05:56:10|129.98|127.38|130.1|127.5|130.1|127.5|129.98|127.38|0
1642744580000|2022-01-21 05:56:20|129.92|127.32|129.98|127.38|129.98|127.38|129.92|127.32|0
1642744590000|2022-01-21 05:56:30|129.92|127.32|129.98|127.38|129.98|127.38|129.92|127.32|0
1642744600000|2022-01-21 05:56:40|130.04|127.44|129.87|127.27|130.04|127.44|129.87|127.27|0
1642744610000|2022-01-21 05:56:50|129.98|127.38|130.04|127.44|130.04|127.44|129.98|127.38|0
1642744620000|2022-01-21 05:57:00|130.1|127.5|129.98|127.38|130.1|127.5|129.98|127.38|0
1642744630000|2022-01-21 05:57:10|130.04|127.44|129.87|127.27|130.04|127.44|129.87|127.27|0
1642744640000|2022-01-21 05:57:20|129.63|127.03|129.16|126.56|129.63|127.03|129.16|126.56|0
1642744650000|2022-01-21 05:57:30|129.1|126.5|129.16|126.56|129.16|126.56|129.1|126.5|0
1642744660000|2022-01-21 05:57:40|128.81|126.21|128.7|126.1|128.81|126.21|128.7|126.1|0
1642744670000|2022-01-21 05:57:50|128.64|126.04|128.64|126.04|128.64|126.04|128.64|126.04|0
1642744680000|2022-01-21 05:58:00|128.46|125.86|128.58|125.98|128.58|125.98|128.46|125.86|0
1642744690000|2022-01-21 05:58:10|128.46|125.86|128.52|125.92|128.52|125.92|128.35|125.75|0
1642744700000|2022-01-21 05:58:20|128.58|125.98|128.7|126.1|128.7|126.1|128.58|125.98|0
1642744710000|2022-01-21 05:58:30|128.75|126.15|128.87|126.27|128.87|126.27|128.75|126.15|0
1642744720000|2022-01-21 05:58:40|128.93|126.33|129.22|126.62|129.28|126.68|128.93|126.33|0
1642744730000|2022-01-21 05:58:50|129.28|126.68|129.45|126.85|129.63|127.03|129.28|126.68|0
1642744740000|2022-01-21 05:59:00|129.51|126.91|129.57|126.97|129.57|126.97|129.45|126.85|0
1642744750000|2022-01-21 05:59:10|129.63|127.03|129.51|126.91|129.63|127.03|129.51|126.91|0
1642744760000|2022-01-21 05:59:20|129.57|126.97|129.86|127.26|129.86|127.26|129.57|126.97|0
1642744770000|2022-01-21 05:59:30|129.63|127.03|129.51|126.91|129.63|127.03|129.51|126.91|0
1642744780000|2022-01-21 05:59:40|129.57|126.97|129.57|126.97|129.63|127.03|129.57|126.97|0
1642744790000|2022-01-21 05:59:50|129.51|126.91|129.45|126.85|129.57|126.97|129.45|126.85|0
1642744800000|2022-01-21 06:00:00|129.33|126.73|129.4|126.8|129.4|126.8|129.22|126.62|0
1642744810000|2022-01-21 06:00:10|129.39|126.79|129.39|126.79|129.39|126.79|129.28|126.68|0
1642744820000|2022-01-21 06:00:20|129.28|126.68|129.16|126.56|129.28|126.68|129.1|126.5|0
1642744830000|2022-01-21 06:00:30|129.04|126.44|128.81|126.21|129.04|126.44|128.81|126.21|0
1642744840000|2022-01-21 06:00:40|128.75|126.15|128.28|125.68|128.75|126.15|128.28|125.68|0
1642744850000|2022-01-21 06:00:50|128.23|125.63|128.23|125.63|128.23|125.63|128.11|125.51|0
1642744860000|2022-01-21 06:01:00|127.94|125.34|128.23|125.63|128.28|125.68|127.88|125.28|0
1642744870000|2022-01-21 06:01:10|128.11|125.51|128.4|125.8|128.4|125.8|128.05|125.45|0
1642744880000|2022-01-21 06:01:20|128.52|125.92|128.46|125.86|128.58|125.98|128.46|125.86|0
1642744890000|2022-01-21 06:01:30|128.34|125.74|128.23|125.63|128.34|125.74|128.23|125.63|0
1642744900000|2022-01-21 06:01:40|128.28|125.68|128.34|125.74|128.34|125.74|128.23|125.63|0
1642744910000|2022-01-21 06:01:50|128.11|125.51|128.05|125.45|128.23|125.63|128.05|125.45|0
1642744920000|2022-01-21 06:02:00|128|125.4|127.88|125.28|128|125.4|127.88|125.28|0
1642744930000|2022-01-21 06:02:10|127.94|125.34|128.11|125.51|128.11|125.51|127.94|125.34|0
1642744940000|2022-01-21 06:02:20|128|125.4|128.11|125.51|128.11|125.51|128|125.4|0
1642744950000|2022-01-21 06:02:30|128.23|125.63|128|125.4|128.23|125.63|128|125.4|0
1642744960000|2022-01-21 06:02:40|127.88|125.28|127.99|125.39|128|125.4|127.88|125.28|0
1642744970000|2022-01-21 06:02:50|127.88|125.28|127.93|125.33|127.93|125.33|127.88|125.28|0
1642744980000|2022-01-21 06:03:00|127.82|125.22|127.3|124.7|127.82|125.22|127.18|124.58|0
1642744990000|2022-01-21 06:03:10|127.24|124.64|127.42|124.82|127.42|124.82|127.18|124.58|0
1642745000000|2022-01-21 06:03:20|127.07|124.47|127.01|124.41|127.07|124.47|126.95|124.35|0
1642745010000|2022-01-21 06:03:30|127.35|124.75|127.41|124.81|127.53|124.93|127.35|124.75|0
1642745020000|2022-01-21 06:03:40|127.3|124.7|127.59|124.99|127.59|124.99|127.3|124.7|0
1642745030000|2022-01-21 06:03:50|127.53|124.93|127.76|125.16|127.76|125.16|127.53|124.93|0
1642745040000|2022-01-21 06:04:00|127.53|124.93|127.53|124.93|127.59|124.99|127.47|124.87|0
1642745050000|2022-01-21 06:04:10|127.59|124.99|127.35|124.75|127.59|124.99|127.35|124.75|0
1642745060000|2022-01-21 06:04:20|127.12|124.52|127.18|124.58|127.24|124.64|127.12|124.52|0
1642745070000|2022-01-21 06:04:30|127.12|124.52|127.18|124.58|127.18|124.58|127.12|124.52|0
1642745080000|2022-01-21 06:04:40|127.12|124.52|127.18|124.58|127.18|124.58|127.12|124.52|0
1642745090000|2022-01-21 06:04:50|127.24|124.64|127.35|124.75|127.35|124.75|127.24|124.64|0
1642745100000|2022-01-21 06:05:00|127.53|124.93|127.18|124.58|127.53|124.93|127.18|124.58|0
1642745110000|2022-01-21 06:05:10|127.07|124.47|127.07|124.47|127.07|124.47|127.07|124.47|0
1642745120000|2022-01-21 06:05:20|126.95|124.35|126.95|124.35|127.07|124.47|126.84|124.24|0
1642745130000|2022-01-21 06:05:30|126.84|124.24|126.84|124.24|126.84|124.24|126.84|124.24|0
1642745140000|2022-01-21 06:05:40|126.83|124.23|126.89|124.29|126.89|124.29|126.83|124.23|0
1642745150000|2022-01-21 06:05:50|126.83|124.23|126.83|124.23|126.89|124.29|126.83|124.23|0
1642745160000|2022-01-21 06:06:00|126.77|124.17|126.6|124|126.77|124.17|126.6|124|0
1642745170000|2022-01-21 06:06:10|126.83|124.23|127.07|124.47|127.07|124.47|126.83|124.23|0
1642745180000|2022-01-21 06:06:20|127.12|124.52|127.01|124.41|127.12|124.52|127.01|124.41|0
1642745190000|2022-01-21 06:06:30|126.95|124.35|127.24|124.64|127.24|124.64|126.95|124.35|0
1642745200000|2022-01-21 06:06:40|127.3|124.7|127.41|124.81|127.41|124.81|127.3|124.7|0
1642745220000|2022-01-21 06:07:00|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1642745230000|2022-01-21 06:07:10|127.64|125.04|127.64|125.04|127.64|125.04|127.53|124.93|0
1642745240000|2022-01-21 06:07:20|127.41|124.81|127|124.4|127.41|124.81|127|124.4|0
1642745250000|2022-01-21 06:07:30|126.95|124.35|126.95|124.35|126.95|124.35|126.83|124.23|0
1642745260000|2022-01-21 06:07:40|127.06|124.46|126.95|124.35|127.06|124.46|126.95|124.35|0
1642745270000|2022-01-21 06:07:50|127|124.4|126.95|124.35|127.06|124.46|126.95|124.35|0
1642745280000|2022-01-21 06:08:00|127.06|124.46|127|124.4|127.06|124.46|127|124.4|0
1642745290000|2022-01-21 06:08:10|127.06|124.46|127.29|124.69|127.29|124.69|126.95|124.35|0
1642745300000|2022-01-21 06:08:20|127.18|124.58|126.95|124.35|127.18|124.58|126.95|124.35|0
1642745310000|2022-01-21 06:08:30|127.06|124.46|127.06|124.46|127.06|124.46|127.06|124.46|0
1642745320000|2022-01-21 06:08:40|126.95|124.35|126.95|124.35|126.95|124.35|126.95|124.35|0
1642745330000|2022-01-21 06:08:50|127.29|124.69|127.23|124.63|127.29|124.69|127.23|124.63|0
1642745340000|2022-01-21 06:09:00|127.29|124.69|127|124.4|127.29|124.69|127|124.4|0
1642745350000|2022-01-21 06:09:10|126.95|124.35|126.95|124.35|127.06|124.46|126.95|124.35|0
1642745360000|2022-01-21 06:09:20|126.83|124.23|127.29|124.69|127.29|124.69|126.83|124.23|0
1642745370000|2022-01-21 06:09:30|127.18|124.58|127.29|124.69|127.29|124.69|127.18|124.58|0
1642745380000|2022-01-21 06:09:40|127.41|124.81|127.64|125.04|127.64|125.04|127.41|124.81|0
1642745390000|2022-01-21 06:09:50|127.58|124.98|127.29|124.69|127.58|124.98|127.29|124.69|0
1642745400000|2022-01-21 06:10:00|127.46|124.86|127.64|125.04|127.64|125.04|127.41|124.81|0
1642745410000|2022-01-21 06:10:10|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1642745420000|2022-01-21 06:10:20|127.81|125.21|128.22|125.62|128.22|125.62|127.81|125.21|0
1642745430000|2022-01-21 06:10:30|128.1|125.5|128.34|125.74|128.34|125.74|128.1|125.5|0
1642745440000|2022-01-21 06:10:40|128.22|125.62|128.22|125.62|128.22|125.62|128.1|125.5|0
1642745450000|2022-01-21 06:10:50|128.34|125.74|127.64|125.04|128.34|125.74|127.64|125.04|0
1642745460000|2022-01-21 06:11:00|127.52|124.92|127.28|124.68|127.52|124.92|127.28|124.68|0
1642745470000|2022-01-21 06:11:10|127.92|125.32|127.86|125.26|127.92|125.32|127.86|125.26|0
1642745480000|2022-01-21 06:11:20|127.92|125.32|128.1|125.5|128.1|125.5|127.92|125.32|0
1642745490000|2022-01-21 06:11:30|128.04|125.44|127.87|125.27|128.04|125.44|127.87|125.27|0
1642745510000|2022-01-21 06:11:50|127.81|125.21|127.52|124.92|127.81|125.21|127.52|124.92|0
1642745520000|2022-01-21 06:12:00|127.35|124.75|127.18|124.58|127.35|124.75|127.12|124.52|0
1642745530000|2022-01-21 06:12:10|127.12|124.52|127|124.4|127.12|124.52|127|124.4|0
1642745540000|2022-01-21 06:12:20|126.94|124.34|127.06|124.46|127.06|124.46|126.94|124.34|0
1642745550000|2022-01-21 06:12:30|127.18|124.58|127.23|124.63|127.23|124.63|127.06|124.46|0
1642745560000|2022-01-21 06:12:40|127.18|124.58|127.29|124.69|127.29|124.69|127.11|124.51|0
1642745570000|2022-01-21 06:12:50|127.17|124.57|127.23|124.63|127.23|124.63|127.17|124.57|0
1642745580000|2022-01-21 06:13:00|127.17|124.57|127.41|124.81|127.46|124.86|127.17|124.57|0
1642745590000|2022-01-21 06:13:10|127.35|124.75|127.29|124.69|127.35|124.75|127.29|124.69|0
1642745600000|2022-01-21 06:13:20|127.41|124.81|127.69|125.09|127.69|125.09|127.41|124.81|0
1642745610000|2022-01-21 06:13:30|127.64|125.04|127.75|125.15|127.75|125.15|127.64|125.04|0
1642745620000|2022-01-21 06:13:40|127.81|125.21|127.87|125.27|127.87|125.27|127.81|125.21|0
1642745630000|2022-01-21 06:13:50|127.98|125.38|127.87|125.27|127.98|125.38|127.87|125.27|0
1642745650000|2022-01-21 06:14:10|127.64|125.04|127.58|124.98|127.64|125.04|127.52|124.92|0
1642745660000|2022-01-21 06:14:20|127.52|124.92|127.75|125.15|127.75|125.15|127.52|124.92|0
1642745670000|2022-01-21 06:14:30|127.81|125.21|127.75|125.15|127.81|125.21|127.75|125.15|0
1642745680000|2022-01-21 06:14:40|127.69|125.09|127.69|125.09|127.75|125.15|127.69|125.09|0
1642745690000|2022-01-21 06:14:50|127.75|125.15|127.4|124.8|127.81|125.21|127.4|124.8|0
1642745700000|2022-01-21 06:15:00|127.52|124.92|127.23|124.63|127.64|125.04|127.23|124.63|0
1642745710000|2022-01-21 06:15:10|127.29|124.69|127.64|125.04|127.69|125.09|127.29|124.69|0
1642745720000|2022-01-21 06:15:20|127.52|124.92|127.64|125.04|127.64|125.04|127.52|124.92|0
1642745730000|2022-01-21 06:15:30|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1642745740000|2022-01-21 06:15:40|127.81|125.21|127.75|125.15|127.81|125.21|127.75|125.15|0
1642745750000|2022-01-21 06:15:50|127.69|125.09|127.87|125.27|127.87|125.27|127.64|125.04|0
1642745760000|2022-01-21 06:16:00|127.75|125.15|127.87|125.27|127.87|125.27|127.75|125.15|0
1642745780000|2022-01-21 06:16:20|127.92|125.32|127.92|125.32|127.92|125.32|127.92|125.32|0
1642745790000|2022-01-21 06:16:30|127.98|125.38|128.04|125.44|128.04|125.44|127.98|125.38|0
1642745800000|2022-01-21 06:16:40|127.98|125.38|128.21|125.61|128.21|125.61|127.98|125.38|0
1642745810000|2022-01-21 06:16:50|128.27|125.67|128.45|125.85|128.45|125.85|128.27|125.67|0
1642745820000|2022-01-21 06:17:00|128.56|125.96|128.74|126.14|128.8|126.2|128.56|125.96|0
1642745830000|2022-01-21 06:17:10|128.8|126.2|128.91|126.31|128.91|126.31|128.8|126.2|0
1642745840000|2022-01-21 06:17:20|128.85|126.25|128.8|126.2|128.85|126.25|128.8|126.2|0
1642745850000|2022-01-21 06:17:30|128.91|126.31|128.68|126.08|128.91|126.31|128.68|126.08|0
1642745860000|2022-01-21 06:17:40|128.8|126.2|128.91|126.31|128.91|126.31|128.8|126.2|0
1642745870000|2022-01-21 06:17:50|128.8|126.2|128.97|126.37|128.97|126.37|128.8|126.2|0
1642745880000|2022-01-21 06:18:00|128.91|126.31|128.68|126.08|128.91|126.31|128.68|126.08|0
1642745890000|2022-01-21 06:18:10|128.73|126.13|128.62|126.02|128.73|126.13|128.62|126.02|0
1642745900000|2022-01-21 06:18:20|128.68|126.08|128.62|126.02|128.68|126.08|128.56|125.96|0
1642745910000|2022-01-21 06:18:30|128.38|125.78|128.38|125.78|128.45|125.85|128.38|125.78|0
1642745920000|2022-01-21 06:18:40|128.45|125.85|128.56|125.96|128.56|125.96|128.45|125.85|0
1642745930000|2022-01-21 06:18:50|128.62|126.02|128.62|126.02|128.62|126.02|128.62|126.02|0
1642745940000|2022-01-21 06:19:00|128.56|125.96|128.44|125.84|128.56|125.96|128.33|125.73|0
1642745950000|2022-01-21 06:19:10|128.38|125.78|128.5|125.9|128.5|125.9|128.38|125.78|0
1642745960000|2022-01-21 06:19:20|128.33|125.73|127.98|125.38|128.38|125.78|127.98|125.38|0
1642745970000|2022-01-21 06:19:30|127.86|125.26|127.98|125.38|128.1|125.5|127.86|125.26|0
1642745980000|2022-01-21 06:19:40|128.04|125.44|128.04|125.44|128.04|125.44|128.04|125.44|0
1642745990000|2022-01-21 06:19:50|127.98|125.38|128.03|125.43|128.1|125.5|127.98|125.38|0
1642746000000|2022-01-21 06:20:00|127.86|125.26|128.21|125.61|128.21|125.61|127.8|125.2|0
1642746010000|2022-01-21 06:20:10|128.27|125.67|128.21|125.61|128.27|125.67|128.1|125.5|0
1642746020000|2022-01-21 06:20:20|128.27|125.67|128.33|125.73|128.44|125.84|128.27|125.67|0
1642746040000|2022-01-21 06:20:40|128.5|125.9|128.33|125.73|128.5|125.9|128.33|125.73|0
1642746050000|2022-01-21 06:20:50|128.38|125.78|128.33|125.73|128.38|125.78|128.33|125.73|0
1642746060000|2022-01-21 06:21:00|128.44|125.84|128.62|126.02|128.62|126.02|128.44|125.84|0
1642746070000|2022-01-21 06:21:10|128.56|125.96|128.79|126.19|128.79|126.19|128.56|125.96|0
1642746080000|2022-01-21 06:21:20|129.31|126.71|129.49|126.89|129.49|126.89|129.31|126.71|0
1642746090000|2022-01-21 06:21:30|129.9|127.3|129.9|127.3|130.08|127.48|129.9|127.3|0
1642746100000|2022-01-21 06:21:40|129.96|127.36|130.43|127.83|130.43|127.83|129.9|127.3|0
1642746110000|2022-01-21 06:21:50|130.19|127.59|130.08|127.48|130.19|127.59|130.08|127.48|0
1642746120000|2022-01-21 06:22:00|130.02|127.42|129.96|127.36|130.02|127.42|129.73|127.13|0
1642746130000|2022-01-21 06:22:10|130.08|127.48|129.96|127.36|130.08|127.48|129.96|127.36|0
1642746140000|2022-01-21 06:22:20|129.84|127.24|130.02|127.42|130.02|127.42|129.84|127.24|0
1642746150000|2022-01-21 06:22:30|129.96|127.36|129.84|127.24|130.02|127.42|129.84|127.24|0
1642746160000|2022-01-21 06:22:40|129.78|127.18|129.78|127.18|129.78|127.18|129.73|127.13|0
1642746170000|2022-01-21 06:22:50|129.73|127.13|129.61|127.01|129.73|127.13|129.61|127.01|0
1642746180000|2022-01-21 06:23:00|129.49|126.89|129.78|127.18|129.78|127.18|129.49|126.89|0
1642746190000|2022-01-21 06:23:10|129.84|127.24|129.78|127.18|129.96|127.36|129.78|127.18|0
1642746200000|2022-01-21 06:23:20|129.61|127.01|129.66|127.06|129.66|127.06|129.61|127.01|0
1642746210000|2022-01-21 06:23:30|129.55|126.95|129.61|127.01|129.61|127.01|129.55|126.95|0
1642746220000|2022-01-21 06:23:40|129.72|127.12|129.37|126.77|129.72|127.12|129.37|126.77|0
1642746230000|2022-01-21 06:23:50|129.49|126.89|129.55|126.95|129.55|126.95|129.49|126.89|0
1642746240000|2022-01-21 06:24:00|129.49|126.89|129.61|127.01|129.61|127.01|129.49|126.89|0
1642746250000|2022-01-21 06:24:10|129.55|126.95|129.37|126.77|129.55|126.95|129.37|126.77|0
1642746260000|2022-01-21 06:24:20|129.43|126.83|129.49|126.89|129.49|126.89|129.43|126.83|0
1642746270000|2022-01-21 06:24:30|129.55|126.95|129.55|126.95|129.55|126.95|129.55|126.95|0
1642746280000|2022-01-21 06:24:40|129.61|127.01|129.55|126.95|129.61|127.01|129.55|126.95|0
1642746290000|2022-01-21 06:24:50|130.19|127.59|130.01|127.41|130.19|127.59|130.01|127.41|0
1642746300000|2022-01-21 06:25:00|130.19|127.59|130.13|127.53|130.19|127.59|130.07|127.47|0
1642746310000|2022-01-21 06:25:10|130.25|127.65|130.19|127.59|130.25|127.65|130.19|127.59|0
1642746320000|2022-01-21 06:25:20|130.31|127.71|130.19|127.59|130.54|127.94|130.19|127.59|0
1642746330000|2022-01-21 06:25:30|130.07|127.47|130.07|127.47|130.07|127.47|129.96|127.36|0
1642746340000|2022-01-21 06:25:40|130.31|127.71|130.43|127.83|130.43|127.83|130.31|127.71|0
1642746350000|2022-01-21 06:25:50|130.54|127.94|130.54|127.94|130.66|128.06|130.54|127.94|0
1642746360000|2022-01-21 06:26:00|130.66|128.06|130.36|127.76|130.66|128.06|130.36|127.76|0
1642746370000|2022-01-21 06:26:10|130.54|127.94|130.54|127.94|130.66|128.06|130.54|127.94|0
1642746380000|2022-01-21 06:26:20|130.6|128|130.6|128|130.66|128.06|130.54|127.94|0
1642746390000|2022-01-21 06:26:30|130.72|128.12|130.54|127.94|130.72|128.12|130.54|127.94|0
1642746400000|2022-01-21 06:26:40|130.72|128.12|130.78|128.18|130.78|128.18|130.72|128.12|0
1642746410000|2022-01-21 06:26:50|130.66|128.06|130.42|127.82|130.78|128.18|130.42|127.82|0
1642746420000|2022-01-21 06:27:00|130.19|127.59|130.31|127.71|130.36|127.76|130.19|127.59|0
1642746430000|2022-01-21 06:27:10|130.19|127.59|130.07|127.47|130.25|127.65|130.07|127.47|0
1642746440000|2022-01-21 06:27:20|129.89|127.29|129.72|127.12|129.89|127.29|129.6|127|0
1642746450000|2022-01-21 06:27:30|129.84|127.24|129.66|127.06|129.84|127.24|129.66|127.06|0
1642746460000|2022-01-21 06:27:40|129.78|127.18|129.84|127.24|129.84|127.24|129.78|127.18|0
1642746470000|2022-01-21 06:27:50|129.72|127.12|129.54|126.94|129.78|127.18|129.54|126.94|0
1642746480000|2022-01-21 06:28:00|129.72|127.12|129.84|127.24|129.84|127.24|129.72|127.12|0
1642746490000|2022-01-21 06:28:10|129.6|127|129.6|127|129.6|127|129.6|127|0
1642746500000|2022-01-21 06:28:20|129.54|126.94|129.37|126.77|129.54|126.94|129.37|126.77|0
1642746510000|2022-01-21 06:28:30|129.25|126.65|129.19|126.59|129.25|126.65|129.19|126.59|0
1642746520000|2022-01-21 06:28:40|129.02|126.42|129.02|126.42|129.07|126.47|129.02|126.42|0
1642746530000|2022-01-21 06:28:50|129.07|126.47|129.13|126.53|129.14|126.54|129.07|126.47|0
1642746540000|2022-01-21 06:29:00|129.19|126.59|128.9|126.3|129.19|126.59|128.9|126.3|0
1642746550000|2022-01-21 06:29:10|129.13|126.53|129.25|126.65|129.25|126.65|129.13|126.53|0
1642746560000|2022-01-21 06:29:20|129.19|126.59|129.02|126.42|129.19|126.59|129.02|126.42|0
1642746570000|2022-01-21 06:29:30|129.13|126.53|129.25|126.65|129.25|126.65|129.13|126.53|0
1642746580000|2022-01-21 06:29:40|129.37|126.77|129.54|126.94|129.54|126.94|129.37|126.77|0
1642746590000|2022-01-21 06:29:50|129.42|126.82|129.37|126.77|129.42|126.82|129.37|126.77|0
1642746600000|2022-01-21 06:30:00|130.3|127.7|130.07|127.47|130.3|127.7|130.07|127.47|0
1642746610000|2022-01-21 06:30:10|129.95|127.35|129.95|127.35|130.07|127.47|129.95|127.35|0
1642746620000|2022-01-21 06:30:20|129.77|127.17|129.77|127.17|129.84|127.24|129.77|127.17|0
1642746630000|2022-01-21 06:30:30|129.72|127.12|129.72|127.12|129.72|127.12|129.72|127.12|0
1642746640000|2022-01-21 06:30:40|129.54|126.94|129.37|126.77|129.54|126.94|129.37|126.77|0
1642746650000|2022-01-21 06:30:50|129.48|126.88|129.42|126.82|129.48|126.88|129.37|126.77|0
1642746660000|2022-01-21 06:31:00|129.37|126.77|129.31|126.71|129.37|126.77|129.31|126.71|0
1642746670000|2022-01-21 06:31:10|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1642746680000|2022-01-21 06:31:20|129.37|126.77|129.48|126.88|129.48|126.88|129.37|126.77|0
1642746690000|2022-01-21 06:31:30|129.6|127|129.6|127|129.6|127|129.6|127|0
1642746700000|2022-01-21 06:31:40|129.66|127.06|130.07|127.47|130.07|127.47|129.66|127.06|0
1642746710000|2022-01-21 06:31:50|130.01|127.41|129.95|127.35|130.01|127.41|129.95|127.35|0
1642746720000|2022-01-21 06:32:00|130.07|127.47|130.24|127.64|130.3|127.7|130.07|127.47|0
1642746730000|2022-01-21 06:32:10|130.19|127.59|130.42|127.82|130.42|127.82|130.19|127.59|0
1642746740000|2022-01-21 06:32:20|130.3|127.7|130.3|127.7|130.3|127.7|130.3|127.7|0
1642746750000|2022-01-21 06:32:30|130.36|127.76|130.3|127.7|130.36|127.76|130.3|127.7|0
1642746760000|2022-01-21 06:32:40|130.48|127.88|130.42|127.82|130.48|127.88|130.42|127.82|0
1642746780000|2022-01-21 06:33:00|130.54|127.94|130.65|128.05|130.65|128.05|130.54|127.94|0
1642746790000|2022-01-21 06:33:10|130.71|128.11|130.71|128.11|130.77|128.17|130.71|128.11|0
1642746800000|2022-01-21 06:33:20|130.77|128.17|130.89|128.29|130.89|128.29|130.77|128.17|0
1642746810000|2022-01-21 06:33:30|130.95|128.35|131.12|128.52|131.24|128.64|130.95|128.35|0
1642746820000|2022-01-21 06:33:40|131.18|128.58|131.12|128.52|131.18|128.58|131.01|128.41|0
1642746830000|2022-01-21 06:33:50|131.18|128.58|131.36|128.76|131.36|128.76|131.18|128.58|0
1642746840000|2022-01-21 06:34:00|131.48|128.88|131.42|128.82|131.53|128.93|131.42|128.82|0
1642746850000|2022-01-21 06:34:10|131.36|128.76|131.48|128.88|131.6|129|131.36|128.76|0
1642746860000|2022-01-21 06:34:20|131.53|128.93|131.83|129.23|131.83|129.23|131.53|128.93|0
1642746870000|2022-01-21 06:34:30|131.95|129.35|131.71|129.11|131.95|129.35|131.71|129.11|0
1642746880000|2022-01-21 06:34:40|131.48|128.88|131.48|128.88|131.6|129|131.48|128.88|0
1642746890000|2022-01-21 06:34:50|131.36|128.76|131.83|129.23|131.95|129.35|131.36|128.76|0
1642746900000|2022-01-21 06:35:00|131.71|129.11|131.6|129|131.71|129.11|131.6|129|0
1642746910000|2022-01-21 06:35:10|131.24|128.64|131.36|128.76|131.36|128.76|131.24|128.64|0
1642746920000|2022-01-21 06:35:20|131.24|128.64|131.36|128.76|131.36|128.76|131.24|128.64|0
1642746930000|2022-01-21 06:35:30|131.42|128.82|131.36|128.76|131.42|128.82|131.24|128.64|0
1642746940000|2022-01-21 06:35:40|131.71|129.11|131.65|129.05|131.71|129.11|131.65|129.05|0
1642746950000|2022-01-21 06:35:50|131.59|128.99|131.71|129.11|131.71|129.11|131.59|128.99|0
1642746960000|2022-01-21 06:36:00|131.83|129.23|131.77|129.17|131.89|129.29|131.77|129.17|0
1642746970000|2022-01-21 06:36:10|131.83|129.23|131.83|129.23|131.83|129.23|131.77|129.17|0
1642746980000|2022-01-21 06:36:20|131.59|128.99|131.71|129.11|131.71|129.11|131.59|128.99|0
1642746990000|2022-01-21 06:36:30|131.89|129.29|131.95|129.35|131.95|129.35|131.89|129.29|0
1642747000000|2022-01-21 06:36:40|131.83|129.23|131.59|128.99|131.83|129.23|131.59|128.99|0
1642747010000|2022-01-21 06:36:50|131.48|128.88|131.36|128.76|131.48|128.88|131.3|128.7|0
1642747020000|2022-01-21 06:37:00|131.24|128.64|131|128.4|131.24|128.64|131|128.4|0
1642747030000|2022-01-21 06:37:10|130.77|128.17|131|128.4|131|128.4|130.53|127.93|0
1642747040000|2022-01-21 06:37:20|131.12|128.52|130.89|128.29|131.12|128.52|130.82|128.22|0
1642747050000|2022-01-21 06:37:30|131.12|128.52|130.82|128.22|131.12|128.52|130.82|128.22|0
1642747060000|2022-01-21 06:37:40|131.12|128.52|131.12|128.52|131.12|128.52|131.12|128.52|0
1642747070000|2022-01-21 06:37:50|131.24|128.64|131.24|128.64|131.24|128.64|131.24|128.64|0
1642747080000|2022-01-21 06:38:00|131.41|128.81|131.59|128.99|131.71|129.11|131.41|128.81|0
1642747090000|2022-01-21 06:38:10|131.65|129.05|131.77|129.17|131.83|129.23|131.65|129.05|0
1642747100000|2022-01-21 06:38:20|131.95|129.35|132.18|129.58|132.18|129.58|131.95|129.35|0
1642747110000|2022-01-21 06:38:30|132.24|129.64|132.42|129.82|132.42|129.82|132.24|129.64|0
1642747120000|2022-01-21 06:38:40|132.36|129.76|132.18|129.58|132.36|129.76|132.18|129.58|0
1642747130000|2022-01-21 06:38:50|132.06|129.46|132.3|129.7|132.3|129.7|132.06|129.46|0
1642747140000|2022-01-21 06:39:00|132.24|129.64|132.24|129.64|132.24|129.64|132.24|129.64|0
1642747150000|2022-01-21 06:39:10|132.18|129.58|132.24|129.64|132.24|129.64|132.12|129.52|0
1642747160000|2022-01-21 06:39:20|131.95|129.35|131.95|129.35|131.95|129.35|131.95|129.35|0
1642747180000|2022-01-21 06:39:40|132.06|129.46|132.12|129.52|132.18|129.58|132.06|129.46|0
1642747190000|2022-01-21 06:39:50|132.18|129.58|132.18|129.58|132.18|129.58|132.06|129.46|0
1642747200000|2022-01-21 06:40:00|132.06|129.46|132.18|129.58|132.18|129.58|132.06|129.46|0
1642747210000|2022-01-21 06:40:10|132.3|129.7|132.24|129.64|132.3|129.7|132.24|129.64|0
1642747220000|2022-01-21 06:40:20|132.3|129.7|132.42|129.82|132.42|129.82|132.3|129.7|0
1642747230000|2022-01-21 06:40:30|132.66|130.06|133.25|130.65|133.25|130.65|132.66|130.06|0
1642747240000|2022-01-21 06:40:40|133.37|130.77|133.37|130.77|133.37|130.77|133.37|130.77|0
1642747250000|2022-01-21 06:40:50|133.31|130.71|133.25|130.65|133.31|130.71|133.19|130.59|0
1642747260000|2022-01-21 06:41:00|133.13|130.53|133.19|130.59|133.19|130.59|133.13|130.53|0
1642747270000|2022-01-21 06:41:10|133.49|130.89|133.37|130.77|133.49|130.89|133.37|130.77|0
1642747280000|2022-01-21 06:41:20|133.49|130.89|133.01|130.41|133.49|130.89|133.01|130.41|0
1642747290000|2022-01-21 06:41:30|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1642747300000|2022-01-21 06:41:40|133.01|130.41|133.13|130.53|133.13|130.53|133.01|130.41|0
1642747310000|2022-01-21 06:41:50|133.19|130.59|133.13|130.53|133.19|130.59|133.13|130.53|0
1642747320000|2022-01-21 06:42:00|133.19|130.59|133.37|130.77|133.49|130.89|133.19|130.59|0
1642747330000|2022-01-21 06:42:10|133.43|130.83|133.49|130.89|133.49|130.89|133.43|130.83|0
1642747340000|2022-01-21 06:42:20|133.37|130.77|132.89|130.29|133.37|130.77|132.89|130.29|0
1642747350000|2022-01-21 06:42:30|132.77|130.17|132.65|130.05|132.77|130.17|132.65|130.05|0
1642747360000|2022-01-21 06:42:40|132.42|129.82|132.42|129.82|132.54|129.94|132.42|129.82|0
1642747370000|2022-01-21 06:42:50|132.54|129.94|132.83|130.23|132.83|130.23|132.54|129.94|0
1642747380000|2022-01-21 06:43:00|132.71|130.11|132.83|130.23|132.83|130.23|132.71|130.11|0
1642747390000|2022-01-21 06:43:10|132.89|130.29|132.77|130.17|132.89|130.29|132.77|130.17|0
1642747400000|2022-01-21 06:43:20|132.65|130.05|132.42|129.82|132.71|130.11|132.42|129.82|0
1642747410000|2022-01-21 06:43:30|132.53|129.93|132.65|130.05|132.65|130.05|132.53|129.93|0
1642747420000|2022-01-21 06:43:40|132.71|130.11|132.53|129.93|132.71|130.11|132.53|129.93|0
1642747430000|2022-01-21 06:43:50|132.59|129.99|132.47|129.87|132.59|129.99|132.42|129.82|0
1642747440000|2022-01-21 06:44:00|132.65|130.05|132.89|130.29|132.89|130.29|132.65|130.05|0
1642747450000|2022-01-21 06:44:10|133.01|130.41|132.83|130.23|133.01|130.41|132.83|130.23|0
1642747460000|2022-01-21 06:44:20|132.77|130.17|132.53|129.93|132.77|130.17|132.53|129.93|0
1642747470000|2022-01-21 06:44:30|132.42|129.82|132.06|129.46|132.42|129.82|132.06|129.46|0
1642747480000|2022-01-21 06:44:40|132.12|129.52|132.18|129.58|132.18|129.58|132.12|129.52|0
1642747490000|2022-01-21 06:44:50|132.06|129.46|132|129.4|132.06|129.46|131.94|129.34|0
1642747500000|2022-01-21 06:45:00|132.06|129.46|131.88|129.28|132.06|129.46|131.88|129.28|0
1642747510000|2022-01-21 06:45:10|131.94|129.34|131.94|129.34|132.06|129.46|131.94|129.34|0
1642747520000|2022-01-21 06:45:20|131.82|129.22|131.7|129.1|131.82|129.22|131.59|128.99|0
1642747530000|2022-01-21 06:45:30|131.88|129.28|131.82|129.22|131.88|129.28|131.82|129.22|0
1642747540000|2022-01-21 06:45:40|131.88|129.28|131.82|129.22|131.88|129.28|131.82|129.22|0
1642747550000|2022-01-21 06:45:50|131.88|129.28|132.3|129.7|132.3|129.7|131.88|129.28|0
1642747560000|2022-01-21 06:46:00|132.06|129.46|132.06|129.46|132.06|129.46|132.06|129.46|0
1642747570000|2022-01-21 06:46:10|132.29|129.69|132.41|129.81|132.41|129.81|132.29|129.69|0
1642747580000|2022-01-21 06:46:20|132.29|129.69|132.29|129.69|132.29|129.69|132.29|129.69|0
1642747590000|2022-01-21 06:46:30|132.18|129.58|132.18|129.58|132.18|129.58|132.18|129.58|0
1642747600000|2022-01-21 06:46:40|132.29|129.69|132.29|129.69|132.29|129.69|132.29|129.69|0
1642747610000|2022-01-21 06:46:50|132.23|129.63|132.23|129.63|132.23|129.63|132.18|129.58|0
1642747620000|2022-01-21 06:47:00|132.18|129.58|132.06|129.46|132.18|129.58|132.06|129.46|0
1642747630000|2022-01-21 06:47:10|132.29|129.69|132.29|129.69|132.29|129.69|132.29|129.69|0
1642747640000|2022-01-21 06:47:20|132.23|129.63|132.47|129.87|132.47|129.87|132.18|129.58|0
1642747650000|2022-01-21 06:47:30|132.53|129.93|133.01|130.41|133.12|130.52|132.53|129.93|0
1642747660000|2022-01-21 06:47:40|133.3|130.7|133.6|131|133.6|131|133.24|130.64|0
1642747670000|2022-01-21 06:47:50|133.72|131.12|133.36|130.76|133.72|131.12|133.36|130.76|0
1642747680000|2022-01-21 06:48:00|133.12|130.52|133.01|130.41|133.12|130.52|132.89|130.29|0
1642747690000|2022-01-21 06:48:10|132.77|130.17|132.53|129.93|132.77|130.17|132.53|129.93|0
1642747700000|2022-01-21 06:48:20|132.29|129.69|132.35|129.75|132.35|129.75|132.29|129.69|0
1642747710000|2022-01-21 06:48:30|132.41|129.81|132.29|129.69|132.41|129.81|132.29|129.69|0
1642747720000|2022-01-21 06:48:40|132.23|129.63|132.06|129.46|132.23|129.63|132.06|129.46|0
1642747730000|2022-01-21 06:48:50|132.17|129.57|132.06|129.46|132.17|129.57|132.06|129.46|0
1642747740000|2022-01-21 06:49:00|132.17|129.57|132.17|129.57|132.23|129.63|132.17|129.57|0
1642747750000|2022-01-21 06:49:10|132.23|129.63|132.06|129.46|132.23|129.63|132.06|129.46|0
1642747760000|2022-01-21 06:49:20|131.99|129.39|131.82|129.22|132.06|129.46|131.82|129.22|0
1642747770000|2022-01-21 06:49:30|131.7|129.1|131.64|129.04|131.7|129.1|131.52|128.92|0
1642747780000|2022-01-21 06:49:40|131.58|128.98|131.64|129.04|131.64|129.04|131.52|128.92|0
1642747790000|2022-01-21 06:49:50|131.7|129.1|131.35|128.75|131.7|129.1|131.35|128.75|0
1642747800000|2022-01-21 06:50:00|131.4|128.8|131.35|128.75|131.4|128.8|131.35|128.75|0
1642747810000|2022-01-21 06:50:10|131.23|128.63|131.05|128.45|131.23|128.63|131.05|128.45|0
1642747820000|2022-01-21 06:50:20|131.11|128.51|131.23|128.63|131.23|128.63|131.11|128.51|0
1642747830000|2022-01-21 06:50:30|131.28|128.68|130.87|128.27|131.28|128.68|130.87|128.27|0
1642747840000|2022-01-21 06:50:40|130.52|127.92|130.46|127.86|130.58|127.98|130.46|127.86|0
1642747850000|2022-01-21 06:50:50|130.4|127.8|130.58|127.98|130.64|128.04|130.4|127.8|0
1642747860000|2022-01-21 06:51:00|130.64|128.04|130.46|127.86|130.76|128.16|130.46|127.86|0
1642747870000|2022-01-21 06:51:10|130.52|127.92|130.81|128.21|130.81|128.21|130.52|127.92|0
1642747880000|2022-01-21 06:51:20|130.69|128.09|130.34|127.74|130.69|128.09|130.34|127.74|0
1642747890000|2022-01-21 06:51:30|130.4|127.8|130.34|127.74|130.4|127.8|130.34|127.74|0
1642747900000|2022-01-21 06:51:40|130.28|127.68|130.05|127.45|130.28|127.68|129.99|127.39|0
1642747910000|2022-01-21 06:51:50|130.17|127.57|129.93|127.33|130.17|127.57|129.93|127.33|0
1642747920000|2022-01-21 06:52:00|129.82|127.22|129.7|127.1|129.82|127.22|129.7|127.1|0
1642747930000|2022-01-21 06:52:10|129.58|126.98|129.46|126.86|129.58|126.98|129.46|126.86|0
1642747940000|2022-01-21 06:52:20|129.23|126.63|129.64|127.04|129.64|127.04|129.23|126.63|0
1642747950000|2022-01-21 06:52:30|129.7|127.1|129.58|126.98|129.7|127.1|129.46|126.86|0
1642747960000|2022-01-21 06:52:40|129.7|127.1|130.17|127.57|130.17|127.57|129.7|127.1|0
1642747970000|2022-01-21 06:52:50|129.99|127.39|130.17|127.57|130.17|127.57|129.99|127.39|0
1642747980000|2022-01-21 06:53:00|128.89|126.29|128.48|125.88|128.89|126.29|128.48|125.88|0
1642747990000|2022-01-21 06:53:10|128.19|125.59|128.54|125.94|128.6|126|128.19|125.59|0
1642748000000|2022-01-21 06:53:20|128.42|125.82|128.48|125.88|128.54|125.94|128.42|125.82|0
1642748010000|2022-01-21 06:53:30|128.42|125.82|128.54|125.94|128.54|125.94|128.42|125.82|0
1642748020000|2022-01-21 06:53:40|128.48|125.88|128.42|125.82|128.48|125.88|128.42|125.82|0
1642748030000|2022-01-21 06:53:50|128.36|125.76|128.36|125.76|128.36|125.76|128.31|125.71|0
1642748040000|2022-01-21 06:54:00|128.48|125.88|128.42|125.82|128.48|125.88|128.42|125.82|0
1642748050000|2022-01-21 06:54:10|128.54|125.94|128.54|125.94|128.59|125.99|128.54|125.94|0
1642748060000|2022-01-21 06:54:20|128.48|125.88|128.42|125.82|128.54|125.94|128.42|125.82|0
1642748070000|2022-01-21 06:54:30|128.36|125.76|128.48|125.88|128.48|125.88|128.36|125.76|0
1642748080000|2022-01-21 06:54:40|128.54|125.94|128.59|125.99|128.66|126.06|128.54|125.94|0
1642748090000|2022-01-21 06:54:50|128.66|126.06|128.77|126.17|128.77|126.17|128.66|126.06|0
1642748100000|2022-01-21 06:55:00|128.71|126.11|128.77|126.17|128.77|126.17|128.71|126.11|0
1642748110000|2022-01-21 06:55:10|128.65|126.05|128.65|126.05|128.65|126.05|128.65|126.05|0
1642748120000|2022-01-21 06:55:20|128.77|126.17|128.71|126.11|128.77|126.17|128.71|126.11|0
1642748130000|2022-01-21 06:55:30|128.65|126.05|128.65|126.05|128.65|126.05|128.54|125.94|0
1642748140000|2022-01-21 06:55:40|128.89|126.29|128.89|126.29|129.01|126.41|128.89|126.29|0
1642748150000|2022-01-21 06:55:50|128.94|126.34|128.94|126.34|129.01|126.41|128.94|126.34|0
1642748160000|2022-01-21 06:56:00|128.89|126.29|128.89|126.29|129.01|126.41|128.89|126.29|0
1642748170000|2022-01-21 06:56:10|128.77|126.17|129.01|126.41|129.01|126.41|128.77|126.17|0
1642748180000|2022-01-21 06:56:20|129.18|126.58|129.18|126.58|129.18|126.58|129.18|126.58|0
1642748200000|2022-01-21 06:56:40|129.24|126.64|129.36|126.76|129.36|126.76|129.18|126.58|0
1642748210000|2022-01-21 06:56:50|129.47|126.87|129.53|126.93|129.53|126.93|129.47|126.87|0
1642748220000|2022-01-21 06:57:00|129.47|126.87|129.47|126.87|129.47|126.87|129.36|126.76|0
1642748240000|2022-01-21 06:57:20|129.36|126.76|129.36|126.76|129.36|126.76|129.36|126.76|0
1642748250000|2022-01-21 06:57:30|129.18|126.58|129|126.4|129.18|126.58|129|126.4|0
1642748260000|2022-01-21 06:57:40|129.24|126.64|129.18|126.58|129.24|126.64|129.12|126.52|0
1642748270000|2022-01-21 06:57:50|129.12|126.52|129.3|126.7|129.3|126.7|129.12|126.52|0
1642748280000|2022-01-21 06:58:00|129.36|126.76|129.29|126.69|129.36|126.76|129.24|126.64|0
1642748290000|2022-01-21 06:58:10|129.36|126.76|129.24|126.64|129.36|126.76|129.24|126.64|0
1642748310000|2022-01-21 06:58:30|129.36|126.76|129.53|126.93|129.53|126.93|129.29|126.69|0
1642748320000|2022-01-21 06:58:40|129.59|126.99|129.83|127.23|129.83|127.23|129.59|126.99|0
1642748330000|2022-01-21 06:58:50|129.94|127.34|130.06|127.46|130.06|127.46|129.94|127.34|0
1642748340000|2022-01-21 06:59:00|130.18|127.58|130.06|127.46|130.24|127.64|130.06|127.46|0
1642748350000|2022-01-21 06:59:10|130.18|127.58|130.12|127.52|130.3|127.7|130.12|127.52|0
1642748360000|2022-01-21 06:59:20|130.18|127.58|130.18|127.58|130.18|127.58|130.18|127.58|0
1642748380000|2022-01-21 06:59:40|130.12|127.52|130.06|127.46|130.18|127.58|130.06|127.46|0
1642748390000|2022-01-21 06:59:50|130.12|127.52|129.76|127.16|130.12|127.52|129.76|127.16|0
1642748400000|2022-01-21 07:00:00|129.35|126.75|128.65|126.05|129.35|126.75|128.65|126.05|0
1642748410000|2022-01-21 07:00:10|128.71|126.11|129.18|126.58|129.18|126.58|128.71|126.11|0
1642748420000|2022-01-21 07:00:20|129.59|126.99|129.47|126.87|129.59|126.99|129.35|126.75|0
1642748430000|2022-01-21 07:00:30|129.24|126.64|128.88|126.28|129.35|126.75|128.88|126.28|0
1642748440000|2022-01-21 07:00:40|129|126.4|128.94|126.34|129|126.4|128.94|126.34|0
1642748450000|2022-01-21 07:00:50|129.12|126.52|128.65|126.05|129.12|126.52|128.65|126.05|0
1642748460000|2022-01-21 07:01:00|128.94|126.34|128.42|125.82|128.94|126.34|128.3|125.7|0
1642748470000|2022-01-21 07:01:10|127.83|125.23|128.3|125.7|128.3|125.7|127.83|125.23|0
1642748480000|2022-01-21 07:01:20|128.42|125.82|127.83|125.23|128.42|125.82|127.83|125.23|0
1642748490000|2022-01-21 07:01:30|127.95|125.35|127.83|125.23|128|125.4|127.83|125.23|0
1642748500000|2022-01-21 07:01:40|127.95|125.35|127.77|125.17|127.95|125.35|127.71|125.11|0
1642748510000|2022-01-21 07:01:50|127.42|124.82|127.42|124.82|127.42|124.82|127.25|124.65|0
1642748520000|2022-01-21 07:02:00|127.6|125|128.3|125.7|128.3|125.7|127.6|125|0
1642748530000|2022-01-21 07:02:10|128.41|125.81|128.3|125.7|128.53|125.93|128.3|125.7|0
1642748540000|2022-01-21 07:02:20|128.18|125.58|128.24|125.64|128.3|125.7|128.18|125.58|0
1642748550000|2022-01-21 07:02:30|128.06|125.46|128.18|125.58|128.18|125.58|128.06|125.46|0
1642748560000|2022-01-21 07:02:40|128.3|125.7|128.41|125.81|128.41|125.81|128.3|125.7|0
1642748570000|2022-01-21 07:02:50|128|125.4|127.77|125.17|128|125.4|127.77|125.17|0
1642748580000|2022-01-21 07:03:00|127.71|125.11|127.65|125.05|127.71|125.11|127.65|125.05|0
1642748590000|2022-01-21 07:03:10|127.71|125.11|127.89|125.29|127.89|125.29|127.71|125.11|0
1642748600000|2022-01-21 07:03:20|127.95|125.35|128.18|125.58|128.18|125.58|127.95|125.35|0
1642748610000|2022-01-21 07:03:30|128.24|125.64|128.3|125.7|128.3|125.7|128.24|125.64|0
1642748620000|2022-01-21 07:03:40|128.18|125.58|128.06|125.46|128.18|125.58|128.06|125.46|0
1642748630000|2022-01-21 07:03:50|128.12|125.52|128.12|125.52|128.18|125.58|128.12|125.52|0
1642748640000|2022-01-21 07:04:00|128.06|125.46|127.71|125.11|128.06|125.46|127.6|125|0
1642748650000|2022-01-21 07:04:10|127.77|125.17|127.71|125.11|127.95|125.35|127.71|125.11|0
1642748660000|2022-01-21 07:04:20|127.6|125|127.6|125|127.6|125|127.6|125|0
1642748670000|2022-01-21 07:04:30|127.36|124.76|127.13|124.53|127.36|124.76|127.07|124.47|0
1642748680000|2022-01-21 07:04:40|127.3|124.7|127.01|124.41|127.3|124.7|127.01|124.41|0
1642748690000|2022-01-21 07:04:50|127.13|124.53|127.07|124.47|127.13|124.53|127.07|124.47|0
1642748700000|2022-01-21 07:05:00|127.13|124.53|126.66|124.06|127.13|124.53|126.66|124.06|0
1642748710000|2022-01-21 07:05:10|126.43|123.83|126.78|124.18|126.78|124.18|126.43|123.83|0
1642748720000|2022-01-21 07:05:20|126.72|124.12|126.9|124.3|126.9|124.3|126.66|124.06|0
1642748730000|2022-01-21 07:05:30|127.07|124.47|127.65|125.05|127.71|125.11|127.07|124.47|0
1642748740000|2022-01-21 07:05:40|127.59|124.99|127.88|125.28|127.88|125.28|127.59|124.99|0
1642748750000|2022-01-21 07:05:50|127.83|125.23|127.88|125.28|128|125.4|127.83|125.23|0
1642748760000|2022-01-21 07:06:00|127.94|125.34|128.06|125.46|128.06|125.46|127.94|125.34|0
1642748770000|2022-01-21 07:06:10|128.7|126.1|128.58|125.98|128.7|126.1|128.58|125.98|0
1642748780000|2022-01-21 07:06:20|128.76|126.16|129.23|126.63|129.35|126.75|128.76|126.16|0
1642748790000|2022-01-21 07:06:30|129.4|126.8|129.23|126.63|129.47|126.87|129.23|126.63|0
1642748800000|2022-01-21 07:06:40|129.29|126.69|129.58|126.98|129.58|126.98|129.29|126.69|0
1642748810000|2022-01-21 07:06:50|129.82|127.22|129.94|127.34|129.94|127.34|129.82|127.22|0
1642748820000|2022-01-21 07:07:00|129.99|127.39|129.94|127.34|130.05|127.45|129.94|127.34|0
1642748830000|2022-01-21 07:07:10|129.82|127.22|129.7|127.1|129.82|127.22|129.7|127.1|0
1642748840000|2022-01-21 07:07:20|129.58|126.98|129.7|127.1|129.7|127.1|129.47|126.87|0
1642748850000|2022-01-21 07:07:30|129.58|126.98|130.05|127.45|130.05|127.45|129.58|126.98|0
1642748860000|2022-01-21 07:07:40|130.17|127.57|130.58|127.98|130.64|128.04|130.17|127.57|0
1642748870000|2022-01-21 07:07:50|130.64|128.04|130.88|128.28|131|128.4|130.64|128.04|0
1642748880000|2022-01-21 07:08:00|130.76|128.16|131|128.4|131|128.4|130.76|128.16|0
1642748890000|2022-01-21 07:08:10|130.88|128.28|130.76|128.16|130.94|128.34|130.76|128.16|0
1642748900000|2022-01-21 07:08:20|131|128.4|131.53|128.93|131.53|128.93|131|128.4|0
1642748910000|2022-01-21 07:08:30|131.59|128.99|131.47|128.87|131.71|129.11|131.47|128.87|0
1642748920000|2022-01-21 07:08:40|131.29|128.69|131.35|128.75|131.35|128.75|131.24|128.64|0
1642748930000|2022-01-21 07:08:50|131.47|128.87|131.47|128.87|131.47|128.87|131.35|128.75|0
1642748940000|2022-01-21 07:09:00|131.59|128.99|131.29|128.69|131.59|128.99|131.29|128.69|0
1642748950000|2022-01-21 07:09:10|131.23|128.63|131.59|128.99|131.59|128.99|131.23|128.63|0
1642748960000|2022-01-21 07:09:20|131.47|128.87|131.47|128.87|131.71|129.11|131.47|128.87|0
1642748970000|2022-01-21 07:09:30|131.23|128.63|131.47|128.87|131.47|128.87|131.23|128.63|0
1642748980000|2022-01-21 07:09:40|131.53|128.93|131.59|128.99|131.59|128.99|131.47|128.87|0
1642748990000|2022-01-21 07:09:50|131.53|128.93|131.41|128.81|131.53|128.93|131.41|128.81|0
1642749000000|2022-01-21 07:10:00|131.29|128.69|130.82|128.22|131.29|128.69|130.76|128.16|0
1642749010000|2022-01-21 07:10:10|130.94|128.34|130.64|128.04|130.94|128.34|130.64|128.04|0
1642749020000|2022-01-21 07:10:20|131|128.4|131.23|128.63|131.23|128.63|130.93|128.33|0
1642749030000|2022-01-21 07:10:30|131|128.4|130.93|128.33|131|128.4|130.88|128.28|0
1642749040000|2022-01-21 07:10:40|131.11|128.51|131.77|129.17|131.77|129.17|131.11|128.51|0
1642749050000|2022-01-21 07:10:50|131.88|129.28|131.95|129.35|131.95|129.35|131.88|129.28|0
1642749060000|2022-01-21 07:11:00|131.83|129.23|131.88|129.28|131.88|129.28|131.71|129.11|0
1642749070000|2022-01-21 07:11:10|131.71|129.11|131.35|128.75|131.71|129.11|131.35|128.75|0
1642749080000|2022-01-21 07:11:20|131.23|128.63|131|128.4|131.23|128.63|130.93|128.33|0
1642749090000|2022-01-21 07:11:30|131.11|128.51|131|128.4|131.17|128.57|131|128.4|0
1642749100000|2022-01-21 07:11:40|131.05|128.45|131.11|128.51|131.11|128.51|131|128.4|0
1642749110000|2022-01-21 07:11:50|131.23|128.63|131.71|129.11|131.71|129.11|131.23|128.63|0
1642749120000|2022-01-21 07:12:00|131.59|128.99|131.23|128.63|131.59|128.99|131.23|128.63|0
1642749130000|2022-01-21 07:12:10|131.35|128.75|131.53|128.93|131.59|128.99|131.35|128.75|0
1642749140000|2022-01-21 07:12:20|131.59|128.99|131.59|128.99|131.76|129.16|131.59|128.99|0
1642749150000|2022-01-21 07:12:30|131.47|128.87|131.35|128.75|131.47|128.87|131.35|128.75|0
1642749160000|2022-01-21 07:12:40|131.23|128.63|131.35|128.75|131.35|128.75|131.23|128.63|0
1642749170000|2022-01-21 07:12:50|131.41|128.81|131.59|128.99|131.59|128.99|131.41|128.81|0
1642749180000|2022-01-21 07:13:00|131.82|129.22|131.71|129.11|131.82|129.22|131.71|129.11|0
1642749190000|2022-01-21 07:13:10|131.88|129.28|132.06|129.46|132.18|129.58|131.88|129.28|0
1642749200000|2022-01-21 07:13:20|132.18|129.58|132.06|129.46|132.18|129.58|131.94|129.34|0
1642749210000|2022-01-21 07:13:30|132.18|129.58|132.3|129.7|132.3|129.7|132.18|129.58|0
1642749220000|2022-01-21 07:13:40|132.42|129.82|132.6|130|132.6|130|132.42|129.82|0
1642749230000|2022-01-21 07:13:50|132.54|129.94|132.78|130.18|132.9|130.3|132.54|129.94|0
1642749240000|2022-01-21 07:14:00|132.42|129.82|132.42|129.82|132.66|130.06|132.42|129.82|0
1642749250000|2022-01-21 07:14:10|132.36|129.76|132.66|130.06|132.66|130.06|132.36|129.76|0
1642749260000|2022-01-21 07:14:20|132.78|130.18|133.14|130.54|133.26|130.66|132.78|130.18|0
1642749270000|2022-01-21 07:14:30|132.9|130.3|132.83|130.23|133.02|130.42|132.83|130.23|0
1642749280000|2022-01-21 07:14:40|132.9|130.3|132.83|130.23|132.9|130.3|132.78|130.18|0
1642749290000|2022-01-21 07:14:50|132.9|130.3|132.66|130.06|132.9|130.3|132.66|130.06|0
1642749300000|2022-01-21 07:15:00|132.9|130.3|132.54|129.94|133.02|130.42|132.54|129.94|0
1642749310000|2022-01-21 07:15:10|132.78|130.18|132.9|130.3|132.9|130.3|132.66|130.06|0
1642749320000|2022-01-21 07:15:20|132.71|130.11|132.78|130.18|132.78|130.18|132.59|129.99|0
1642749330000|2022-01-21 07:15:30|132.9|130.3|132.78|130.18|133.13|130.53|132.78|130.18|0
1642749340000|2022-01-21 07:15:40|132.59|129.99|132.36|129.76|132.66|130.06|132.36|129.76|0
1642749350000|2022-01-21 07:15:50|132.47|129.87|132.24|129.64|132.47|129.87|132.18|129.58|0
1642749360000|2022-01-21 07:16:00|132.12|129.52|132.18|129.58|132.18|129.58|131.94|129.34|0
1642749370000|2022-01-21 07:16:10|132.36|129.76|132.42|129.82|132.42|129.82|132.3|129.7|0
1642749380000|2022-01-21 07:16:20|132.36|129.76|132.3|129.7|132.36|129.76|132.06|129.46|0
1642749390000|2022-01-21 07:16:30|132.24|129.64|132.42|129.82|132.42|129.82|132.24|129.64|0
1642749400000|2022-01-21 07:16:40|132.54|129.94|132.83|130.23|132.89|130.29|132.54|129.94|0
1642749410000|2022-01-21 07:16:50|132.71|130.11|132.66|130.06|132.77|130.17|132.66|130.06|0
1642749420000|2022-01-21 07:17:00|132.77|130.17|133.07|130.47|133.07|130.47|132.77|130.17|0
1642749430000|2022-01-21 07:17:10|133.13|130.53|133.01|130.41|133.37|130.77|133.01|130.41|0
1642749440000|2022-01-21 07:17:20|133.07|130.47|132.89|130.29|133.07|130.47|132.89|130.29|0
1642749450000|2022-01-21 07:17:30|132.71|130.11|132.89|130.29|132.89|130.29|132.71|130.11|0
1642749460000|2022-01-21 07:17:40|132.65|130.05|132.71|130.11|132.71|130.11|132.65|130.05|0
1642749470000|2022-01-21 07:17:50|132.65|130.05|132.42|129.82|132.65|130.05|132.42|129.82|0
1642749480000|2022-01-21 07:18:00|132.3|129.7|132.06|129.46|132.3|129.7|132.06|129.46|0
1642749490000|2022-01-21 07:18:10|132|129.4|132.06|129.46|132.06|129.46|132|129.4|0
1642749500000|2022-01-21 07:18:20|132.18|129.58|132.53|129.93|132.53|129.93|132.18|129.58|0
1642749510000|2022-01-21 07:18:30|132.42|129.82|132.42|129.82|132.42|129.82|132.3|129.7|0
1642749520000|2022-01-21 07:18:40|132.53|129.93|132.3|129.7|132.53|129.93|132.3|129.7|0
1642749530000|2022-01-21 07:18:50|132.47|129.87|132.53|129.93|132.53|129.93|132.47|129.87|0
1642749540000|2022-01-21 07:19:00|132.65|130.05|132.3|129.7|132.65|130.05|132.3|129.7|0
1642749550000|2022-01-21 07:19:10|132.06|129.46|132.18|129.58|132.3|129.7|132.06|129.46|0
1642749560000|2022-01-21 07:19:20|132.06|129.46|131.82|129.22|132.06|129.46|131.82|129.22|0
1642749570000|2022-01-21 07:19:30|131.76|129.16|131.76|129.16|131.76|129.16|131.76|129.16|0
1642749580000|2022-01-21 07:19:40|131.82|129.22|132.18|129.58|132.18|129.58|131.82|129.22|0
1642749590000|2022-01-21 07:19:50|132.29|129.69|132.18|129.58|132.41|129.81|132.18|129.58|0
1642749600000|2022-01-21 07:20:00|132.23|129.63|132.18|129.58|132.29|129.69|132.06|129.46|0
1642749610000|2022-01-21 07:20:10|132.53|129.93|132.53|129.93|132.65|130.05|132.53|129.93|0
1642749620000|2022-01-21 07:20:20|132.65|130.05|133.01|130.41|133.01|130.41|132.65|130.05|0
1642749630000|2022-01-21 07:20:30|133.25|130.65|133.37|130.77|133.37|130.77|133.25|130.65|0
1642749640000|2022-01-21 07:20:40|133.25|130.65|133.13|130.53|133.25|130.65|133.01|130.41|0
1642749650000|2022-01-21 07:20:50|133.37|130.77|133.97|131.37|133.97|131.37|133.37|130.77|0
1642749660000|2022-01-21 07:21:00|133.73|131.13|134.09|131.49|134.09|131.49|133.73|131.13|0
1642749670000|2022-01-21 07:21:10|133.97|131.37|133.97|131.37|133.97|131.37|133.73|131.13|0
1642749680000|2022-01-21 07:21:20|134.09|131.49|134.09|131.49|134.21|131.61|134.09|131.49|0
1642749690000|2022-01-21 07:21:30|133.85|131.25|134.21|131.61|134.21|131.61|133.85|131.25|0
1642749700000|2022-01-21 07:21:40|133.97|131.37|133.73|131.13|133.97|131.37|133.61|131.01|0
1642749710000|2022-01-21 07:21:50|133.85|131.25|133.67|131.07|133.85|131.25|133.61|131.01|0
1642749720000|2022-01-21 07:22:00|133.73|131.13|133.61|131.01|133.73|131.13|133.49|130.89|0
1642749730000|2022-01-21 07:22:10|133.73|131.13|133.97|131.37|133.97|131.37|133.73|131.13|0
1642749740000|2022-01-21 07:22:20|133.85|131.25|133.97|131.37|133.97|131.37|133.85|131.25|0
1642749750000|2022-01-21 07:22:30|133.85|131.25|133.85|131.25|133.85|131.25|133.73|131.13|0
1642749760000|2022-01-21 07:22:40|133.97|131.37|133.73|131.13|133.97|131.37|133.73|131.13|0
1642749770000|2022-01-21 07:22:50|133.78|131.18|134.02|131.42|134.02|131.42|133.78|131.18|0
1642749780000|2022-01-21 07:23:00|133.97|131.37|133.73|131.13|133.97|131.37|133.54|130.94|0
1642749790000|2022-01-21 07:23:10|133.61|131.01|134.09|131.49|134.09|131.49|133.61|131.01|0
1642749800000|2022-01-21 07:23:20|134.21|131.61|133.97|131.37|134.21|131.61|133.97|131.37|0
1642749810000|2022-01-21 07:23:30|133.85|131.25|133.78|131.18|133.97|131.37|133.78|131.18|0
1642749820000|2022-01-21 07:23:40|133.9|131.3|134.14|131.54|134.14|131.54|133.85|131.25|0
1642749830000|2022-01-21 07:23:50|134.21|131.61|134.21|131.61|134.21|131.61|133.97|131.37|0
1642749840000|2022-01-21 07:24:00|134.33|131.73|134.21|131.61|134.45|131.85|134.21|131.61|0
1642749850000|2022-01-21 07:24:10|134.33|131.73|134.57|131.97|134.57|131.97|134.33|131.73|0
1642749860000|2022-01-21 07:24:20|134.21|131.61|134.09|131.49|134.21|131.61|134.09|131.49|0
1642749870000|2022-01-21 07:24:30|134.21|131.61|134.45|131.85|134.45|131.85|134.09|131.49|0
1642749880000|2022-01-21 07:24:40|134.33|131.73|134.45|131.85|134.45|131.85|134.33|131.73|0
1642749890000|2022-01-21 07:24:50|134.33|131.73|134.09|131.49|134.33|131.73|134.09|131.49|0
1642749900000|2022-01-21 07:25:00|133.97|131.37|134.21|131.61|134.21|131.61|133.97|131.37|0
1642749910000|2022-01-21 07:25:10|134.33|131.73|134.81|132.21|134.81|132.21|134.33|131.73|0
1642749920000|2022-01-21 07:25:20|134.69|132.09|134.81|132.21|134.81|132.21|134.69|132.09|0
1642749930000|2022-01-21 07:25:30|134.69|132.09|134.74|132.14|134.74|132.14|134.69|132.09|0
1642749940000|2022-01-21 07:25:40|134.69|132.09|134.81|132.21|134.81|132.21|134.62|132.02|0
1642749950000|2022-01-21 07:25:50|135.05|132.45|135.05|132.45|135.05|132.45|135.05|132.45|0
1642749960000|2022-01-21 07:26:00|134.93|132.33|134.93|132.33|135.05|132.45|134.93|132.33|0
1642749970000|2022-01-21 07:26:10|135.11|132.51|135.41|132.81|135.53|132.93|135.11|132.51|0
1642749980000|2022-01-21 07:26:20|135.65|133.05|135.65|133.05|135.89|133.29|135.65|133.05|0
1642749990000|2022-01-21 07:26:30|135.53|132.93|135.05|132.45|135.53|132.93|135.05|132.45|0
1642750000000|2022-01-21 07:26:40|134.81|132.21|134.86|132.26|134.93|132.33|134.81|132.21|0
1642750010000|2022-01-21 07:26:50|135.05|132.45|134.98|132.38|135.05|132.45|134.93|132.33|0
1642750020000|2022-01-21 07:27:00|134.93|132.33|134.93|132.33|134.93|132.33|134.81|132.21|0
1642750030000|2022-01-21 07:27:10|134.81|132.21|134.68|132.08|134.81|132.21|134.68|132.08|0
1642750040000|2022-01-21 07:27:20|134.32|131.72|134.5|131.9|134.5|131.9|134.32|131.72|0
1642750050000|2022-01-21 07:27:30|134.44|131.84|134.44|131.84|134.44|131.84|134.32|131.72|0
1642750060000|2022-01-21 07:27:40|134.32|131.72|134.68|132.08|134.68|132.08|134.32|131.72|0
1642750070000|2022-01-21 07:27:50|134.56|131.96|134.14|131.54|134.56|131.96|134.14|131.54|0
1642750080000|2022-01-21 07:28:00|134.08|131.48|134.2|131.6|134.2|131.6|133.96|131.36|0
1642750090000|2022-01-21 07:28:10|134.08|131.48|134.2|131.6|134.32|131.72|134.08|131.48|0
1642750100000|2022-01-21 07:28:20|134.32|131.72|134.68|132.08|134.68|132.08|134.32|131.72|0
1642750110000|2022-01-21 07:28:30|134.8|132.2|134.92|132.32|134.92|132.32|134.74|132.14|0
1642750120000|2022-01-21 07:28:40|134.68|132.08|134.98|132.38|134.98|132.38|134.68|132.08|0
1642750130000|2022-01-21 07:28:50|135.17|132.57|135.05|132.45|135.17|132.57|135.05|132.45|0
1642750140000|2022-01-21 07:29:00|135.17|132.57|135.17|132.57|135.29|132.69|135.17|132.57|0
1642750150000|2022-01-21 07:29:10|135.29|132.69|135.41|132.81|135.41|132.81|135.29|132.69|0
1642750160000|2022-01-21 07:29:20|135.53|132.93|135.65|133.05|135.65|133.05|135.41|132.81|0
1642750170000|2022-01-21 07:29:30|135.89|133.29|135.65|133.05|135.89|133.29|135.65|133.05|0
1642750180000|2022-01-21 07:29:40|135.77|133.17|136.01|133.41|136.01|133.41|135.77|133.17|0
1642750190000|2022-01-21 07:29:50|136.31|133.71|136.31|133.71|136.5|133.9|136.31|133.71|0
1642750200000|2022-01-21 07:30:00|136.38|133.78|136.25|133.65|136.38|133.78|136.13|133.53|0
1642750210000|2022-01-21 07:30:10|136.38|133.78|136.13|133.53|136.5|133.9|136.13|133.53|0
1642750220000|2022-01-21 07:30:20|136.25|133.65|136.25|133.65|136.43|133.83|136.25|133.65|0
1642750230000|2022-01-21 07:30:30|135.95|133.35|135.65|133.05|136.01|133.41|135.65|133.05|0
1642750240000|2022-01-21 07:30:40|135.77|133.17|135.53|132.93|135.77|133.17|135.53|132.93|0
1642750250000|2022-01-21 07:30:50|135.41|132.81|135.41|132.81|135.41|132.81|135.29|132.69|0
1642750260000|2022-01-21 07:31:00|135.28|132.68|135.41|132.81|135.41|132.81|135.22|132.62|0
1642750270000|2022-01-21 07:31:10|135.16|132.56|134.8|132.2|135.16|132.56|134.8|132.2|0
1642750280000|2022-01-21 07:31:20|135.16|132.56|134.68|132.08|135.16|132.56|134.68|132.08|0
1642750290000|2022-01-21 07:31:30|134.74|132.14|134.56|131.96|134.74|132.14|134.56|131.96|0
1642750300000|2022-01-21 07:31:40|134.8|132.2|134.68|132.08|134.8|132.2|134.68|132.08|0
1642750310000|2022-01-21 07:31:50|134.56|131.96|134.2|131.6|134.56|131.96|134.2|131.6|0
1642750320000|2022-01-21 07:32:00|134.32|131.72|134.2|131.6|134.32|131.72|134.02|131.42|0
1642750330000|2022-01-21 07:32:10|134.32|131.72|134.44|131.84|134.44|131.84|134.32|131.72|0
1642750340000|2022-01-21 07:32:20|134.56|131.96|134.56|131.96|134.68|132.08|134.56|131.96|0
1642750350000|2022-01-21 07:32:30|134.44|131.84|134.56|131.96|134.56|131.96|134.44|131.84|0
1642750360000|2022-01-21 07:32:40|134.62|132.02|134.32|131.72|134.62|132.02|134.32|131.72|0
1642750370000|2022-01-21 07:32:50|134.26|131.66|134.2|131.6|134.26|131.66|134.14|131.54|0
1642750380000|2022-01-21 07:33:00|134.08|131.48|133.84|131.24|134.08|131.48|133.84|131.24|0
1642750390000|2022-01-21 07:33:10|133.78|131.18|134.32|131.72|134.32|131.72|133.78|131.18|0
1642750410000|2022-01-21 07:33:30|134.2|131.6|134.32|131.72|134.32|131.72|134.2|131.6|0
1642750420000|2022-01-21 07:33:40|134.68|132.08|134.32|131.72|134.68|132.08|134.32|131.72|0
1642750430000|2022-01-21 07:33:50|134.08|131.48|134.08|131.48|134.2|131.6|134.08|131.48|0
1642750440000|2022-01-21 07:34:00|133.84|131.24|134.01|131.41|134.01|131.41|133.72|131.12|0
1642750450000|2022-01-21 07:34:10|134.08|131.48|133.84|131.24|134.08|131.48|133.84|131.24|0
1642750460000|2022-01-21 07:34:20|133.72|131.12|133.96|131.36|134.01|131.41|133.72|131.12|0
1642750470000|2022-01-21 07:34:30|131.98|129.38|131.74|129.14|132.04|129.44|131.74|129.14|0
1642750480000|2022-01-21 07:34:40|131.62|129.02|132.32|129.72|132.32|129.72|131.62|129.02|0
1642750490000|2022-01-21 07:34:50|132.2|129.6|132.08|129.48|132.2|129.6|132.08|129.48|0
1642750500000|2022-01-21 07:35:00|132.2|129.6|132.32|129.72|132.32|129.72|131.96|129.36|0
1642750510000|2022-01-21 07:35:10|132.08|129.48|132.26|129.66|132.32|129.72|132.08|129.48|0
1642750520000|2022-01-21 07:35:20|132.32|129.72|132.26|129.66|132.32|129.72|132.2|129.6|0
1642750530000|2022-01-21 07:35:30|132.38|129.78|132.2|129.6|132.44|129.84|132.2|129.6|0
1642750540000|2022-01-21 07:35:40|132.32|129.72|132.2|129.6|132.32|129.72|132.2|129.6|0
1642750550000|2022-01-21 07:35:50|132.32|129.72|132.2|129.6|132.32|129.72|132.2|129.6|0
1642750560000|2022-01-21 07:36:00|132.26|129.66|132.44|129.84|132.44|129.84|132.26|129.66|0
1642750570000|2022-01-21 07:36:10|132.56|129.96|132.56|129.96|132.56|129.96|132.49|129.89|0
1642750580000|2022-01-21 07:36:20|132.44|129.84|132.44|129.84|132.56|129.96|132.44|129.84|0
1642750590000|2022-01-21 07:36:30|132.49|129.89|132.56|129.96|132.56|129.96|132.49|129.89|0
1642750600000|2022-01-21 07:36:40|132.92|130.32|132.97|130.37|133.04|130.44|132.92|130.32|0
1642750610000|2022-01-21 07:36:50|133.04|130.44|133.22|130.62|133.22|130.62|133.04|130.44|0
1642750620000|2022-01-21 07:37:00|133.28|130.68|133.04|130.44|133.28|130.68|133.04|130.44|0
1642750630000|2022-01-21 07:37:10|132.97|130.37|132.92|130.32|132.97|130.37|132.92|130.32|0
1642750640000|2022-01-21 07:37:20|133.04|130.44|132.92|130.32|133.04|130.44|132.92|130.32|0
1642750650000|2022-01-21 07:37:30|133.04|130.44|132.56|129.96|133.04|130.44|132.56|129.96|0
1642750660000|2022-01-21 07:37:40|132.44|129.84|132.44|129.84|132.56|129.96|132.32|129.72|0
1642750670000|2022-01-21 07:37:50|132.32|129.72|132.32|129.72|132.56|129.96|132.32|129.72|0
1642750680000|2022-01-21 07:38:00|132.37|129.77|132.32|129.72|132.37|129.77|132.2|129.6|0
1642750690000|2022-01-21 07:38:10|132.2|129.6|131.6|129|132.2|129.6|131.6|129|0
1642750700000|2022-01-21 07:38:20|131.48|128.88|131.6|129|131.6|129|131.48|128.88|0
1642750710000|2022-01-21 07:38:30|131.72|129.12|131.48|128.88|131.84|129.24|131.48|128.88|0
1642750720000|2022-01-21 07:38:40|131.24|128.64|131.36|128.76|131.36|128.76|131.24|128.64|0
1642750730000|2022-01-21 07:38:50|131.12|128.52|130.94|128.34|131.18|128.58|130.94|128.34|0
1642750740000|2022-01-21 07:39:00|131.12|128.52|131.18|128.58|131.24|128.64|131.06|128.46|0
1642750750000|2022-01-21 07:39:10|131.12|128.52|131.24|128.64|131.24|128.64|131.12|128.52|0
1642750760000|2022-01-21 07:39:20|131.18|128.58|131.24|128.64|131.24|128.64|131.12|128.52|0
1642750770000|2022-01-21 07:39:30|131.12|128.52|131.24|128.64|131.24|128.64|131.12|128.52|0
1642750780000|2022-01-21 07:39:40|131.12|128.52|131.36|128.76|131.36|128.76|131.12|128.52|0
1642750790000|2022-01-21 07:39:50|131.12|128.52|131.12|128.52|131.18|128.58|131|128.4|0
1642750800000|2022-01-21 07:40:00|131.24|128.64|131.65|129.05|131.65|129.05|131|128.4|0
1642750810000|2022-01-21 07:40:10|131.72|129.12|131.36|128.76|131.72|129.12|131.36|128.76|0
1642750820000|2022-01-21 07:40:20|131.24|128.64|131.6|129|131.6|129|131.24|128.64|0
1642750830000|2022-01-21 07:40:30|131.83|129.23|131.6|129|131.83|129.23|131.6|129|0
1642750840000|2022-01-21 07:40:40|131.83|129.23|132.07|129.47|132.07|129.47|131.83|129.23|0
1642750850000|2022-01-21 07:40:50|132.01|129.41|132.13|129.53|132.13|129.53|132.01|129.41|0
1642750860000|2022-01-21 07:41:00|132.43|129.83|132.31|129.71|132.43|129.83|132.31|129.71|0
1642750870000|2022-01-21 07:41:10|132.43|129.83|132.43|129.83|132.55|129.95|132.43|129.83|0
1642750880000|2022-01-21 07:41:20|132.31|129.71|132.43|129.83|132.55|129.95|132.31|129.71|0
1642750890000|2022-01-21 07:41:30|132.55|129.95|132.79|130.19|132.79|130.19|132.55|129.95|0
1642750900000|2022-01-21 07:41:40|132.85|130.25|132.43|129.83|132.85|130.25|132.43|129.83|0
1642750910000|2022-01-21 07:41:50|132.55|129.95|132.67|130.07|132.67|130.07|132.55|129.95|0
1642750920000|2022-01-21 07:42:00|132.55|129.95|132.67|130.07|132.67|130.07|132.55|129.95|0
1642750930000|2022-01-21 07:42:10|132.55|129.95|132.55|129.95|132.73|130.13|132.55|129.95|0
1642750940000|2022-01-21 07:42:20|132.49|129.89|132.55|129.95|132.55|129.95|132.49|129.89|0
1642750950000|2022-01-21 07:42:30|132.67|130.07|132.55|129.95|132.67|130.07|132.55|129.95|0
1642750960000|2022-01-21 07:42:40|132.43|129.83|132.31|129.71|132.43|129.83|132.31|129.71|0
1642750970000|2022-01-21 07:42:50|132.49|129.89|132.31|129.71|132.49|129.89|132.31|129.71|0
1642750980000|2022-01-21 07:43:00|132.19|129.59|132.13|129.53|132.25|129.65|132.07|129.47|0
1642750990000|2022-01-21 07:43:10|132.07|129.47|131.83|129.23|132.07|129.47|131.83|129.23|0
1642751000000|2022-01-21 07:43:20|132.07|129.47|132.13|129.53|132.13|129.53|131.95|129.35|0
1642751010000|2022-01-21 07:43:30|132.19|129.59|131.95|129.35|132.19|129.59|131.95|129.35|0
1642751020000|2022-01-21 07:43:40|131.83|129.23|131.77|129.17|131.83|129.23|131.77|129.17|0
1642751030000|2022-01-21 07:43:50|131.83|129.23|131.59|128.99|131.83|129.23|131.59|128.99|0
1642751040000|2022-01-21 07:44:00|131.35|128.75|131.59|128.99|131.59|128.99|131.35|128.75|0
1642751050000|2022-01-21 07:44:10|131.47|128.87|131.35|128.75|131.47|128.87|131.35|128.75|0
1642751060000|2022-01-21 07:44:20|131.47|128.87|131.47|128.87|131.59|128.99|131.47|128.87|0
1642751070000|2022-01-21 07:44:30|131.35|128.75|131.59|128.99|131.59|128.99|131.35|128.75|0
1642751080000|2022-01-21 07:44:40|131.89|129.29|131.77|129.17|131.89|129.29|131.77|129.17|0
1642751090000|2022-01-21 07:44:50|131.83|129.23|131.83|129.23|131.83|129.23|131.83|129.23|0
1642751100000|2022-01-21 07:45:00|131.95|129.35|132.07|129.47|132.07|129.47|131.95|129.35|0
1642751110000|2022-01-21 07:45:10|132.19|129.59|132.01|129.41|132.19|129.59|131.95|129.35|0
1642751120000|2022-01-21 07:45:20|132.07|129.47|131.95|129.35|132.07|129.47|131.95|129.35|0
1642751130000|2022-01-21 07:45:30|132.01|129.41|131.95|129.35|132.01|129.41|131.83|129.23|0
1642751140000|2022-01-21 07:45:40|131.83|129.23|132.07|129.47|132.07|129.47|131.71|129.11|0
1642751150000|2022-01-21 07:45:50|132.19|129.59|132.07|129.47|132.31|129.71|132.07|129.47|0
1642751160000|2022-01-21 07:46:00|131.95|129.35|131.95|129.35|132.07|129.47|131.95|129.35|0
1642751170000|2022-01-21 07:46:10|131.83|129.23|131.65|129.05|131.83|129.23|131.59|128.99|0
1642751180000|2022-01-21 07:46:20|131.35|128.75|131.35|128.75|131.35|128.75|131.29|128.69|0
1642751190000|2022-01-21 07:46:30|131.23|128.63|131.47|128.87|131.59|128.99|131.23|128.63|0
1642751200000|2022-01-21 07:46:40|131.35|128.75|131.41|128.81|131.41|128.81|131.35|128.75|0
1642751210000|2022-01-21 07:46:50|131.35|128.75|131.47|128.87|131.47|128.87|131.35|128.75|0
1642751220000|2022-01-21 07:47:00|131.35|128.75|131.35|128.75|131.35|128.75|131.35|128.75|0
1642751230000|2022-01-21 07:47:10|131.29|128.69|131.23|128.63|131.29|128.69|131.23|128.63|0
1642751240000|2022-01-21 07:47:20|131.17|128.57|131.11|128.51|131.17|128.57|130.99|128.39|0
1642751250000|2022-01-21 07:47:30|131.17|128.57|131.11|128.51|131.17|128.57|131.11|128.51|0
1642751260000|2022-01-21 07:47:40|130.99|128.39|131.11|128.51|131.11|128.51|130.87|128.27|0
1642751270000|2022-01-21 07:47:50|131.05|128.45|131.11|128.51|131.11|128.51|130.99|128.39|0
1642751280000|2022-01-21 07:48:00|130.99|128.39|131.47|128.87|131.47|128.87|130.99|128.39|0
1642751290000|2022-01-21 07:48:10|131.65|129.05|131.47|128.87|131.65|129.05|131.47|128.87|0
1642751300000|2022-01-21 07:48:20|131.53|128.93|131.83|129.23|131.83|129.23|131.47|128.87|0
1642751310000|2022-01-21 07:48:30|131.77|129.17|131.95|129.35|131.95|129.35|131.77|129.17|0
1642751320000|2022-01-21 07:48:40|132.19|129.59|132.19|129.59|132.19|129.59|132.19|129.59|0
1642751330000|2022-01-21 07:48:50|132.31|129.71|132.67|130.07|132.67|130.07|132.31|129.71|0
1642751340000|2022-01-21 07:49:00|132.91|130.31|132.67|130.07|132.91|130.31|132.67|130.07|0
1642751350000|2022-01-21 07:49:10|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1642751360000|2022-01-21 07:49:20|132.48|129.88|132.67|130.07|132.67|130.07|132.43|129.83|0
1642751370000|2022-01-21 07:49:30|132.79|130.19|132.91|130.31|132.91|130.31|132.79|130.19|0
1642751380000|2022-01-21 07:49:40|133.03|130.43|133.15|130.55|133.15|130.55|132.91|130.31|0
1642751390000|2022-01-21 07:49:50|133.03|130.43|132.91|130.31|133.15|130.55|132.91|130.31|0
1642751400000|2022-01-21 07:50:00|133.03|130.43|133.15|130.55|133.15|130.55|133.03|130.43|0
1642751410000|2022-01-21 07:50:10|133.03|130.43|132.96|130.36|133.03|130.43|132.96|130.36|0
1642751420000|2022-01-21 07:50:20|133.02|130.42|132.9|130.3|133.27|130.67|132.9|130.3|0
1642751430000|2022-01-21 07:50:30|133.02|130.42|133.08|130.48|133.15|130.55|133.02|130.42|0
1642751440000|2022-01-21 07:50:40|133.14|130.54|133.27|130.67|133.27|130.67|133.14|130.54|0
1642751450000|2022-01-21 07:50:50|133.39|130.79|133.32|130.72|133.39|130.79|133.14|130.54|0
1642751460000|2022-01-21 07:51:00|133.27|130.67|133.14|130.54|133.27|130.67|133.14|130.54|0
1642751470000|2022-01-21 07:51:10|133.26|130.66|133.32|130.72|133.32|130.72|133.26|130.66|0
1642751480000|2022-01-21 07:51:20|133.26|130.66|133.39|130.79|133.39|130.79|133.26|130.66|0
1642751490000|2022-01-21 07:51:30|133.63|131.03|133.51|130.91|133.75|131.15|133.51|130.91|0
1642751500000|2022-01-21 07:51:40|133.38|130.78|133.68|131.08|133.68|131.08|133.38|130.78|0
1642751510000|2022-01-21 07:51:50|133.8|131.2|133.99|131.39|133.99|131.39|133.75|131.15|0
1642751520000|2022-01-21 07:52:00|134.05|131.45|133.99|131.39|134.05|131.45|133.87|131.27|0
1642751530000|2022-01-21 07:52:10|133.68|131.08|133.63|131.03|133.68|131.08|133.44|130.84|0
1642751540000|2022-01-21 07:52:20|133.5|130.9|133.5|130.9|133.56|130.96|133.5|130.9|0
1642751550000|2022-01-21 07:52:30|133.63|131.03|133.8|131.2|133.8|131.2|133.56|130.96|0
1642751560000|2022-01-21 07:52:40|133.87|131.27|133.5|130.9|133.87|131.27|133.5|130.9|0
1642751570000|2022-01-21 07:52:50|133.62|131.02|133.75|131.15|133.75|131.15|133.62|131.02|0
1642751580000|2022-01-21 07:53:00|133.62|131.02|133.62|131.02|133.62|131.02|133.62|131.02|0
1642751590000|2022-01-21 07:53:10|133.5|130.9|133.56|130.96|133.56|130.96|133.38|130.78|0
1642751600000|2022-01-21 07:53:20|133.87|131.27|133.62|131.02|133.87|131.27|133.62|131.02|0
1642751620000|2022-01-21 07:53:40|133.68|131.08|133.5|130.9|133.68|131.08|133.5|130.9|0
1642751630000|2022-01-21 07:53:50|133.62|131.02|133.74|131.14|133.74|131.14|133.38|130.78|0
1642751640000|2022-01-21 07:54:00|133.87|131.27|133.62|131.02|133.87|131.27|133.62|131.02|0
1642751650000|2022-01-21 07:54:10|133.5|130.9|133.74|131.14|133.74|131.14|133.5|130.9|0
1642751660000|2022-01-21 07:54:20|133.86|131.26|133.74|131.14|133.86|131.26|133.74|131.14|0
1642751670000|2022-01-21 07:54:30|133.5|130.9|133.38|130.78|133.5|130.9|133.38|130.78|0
1642751680000|2022-01-21 07:54:40|133.14|130.54|133.5|130.9|133.5|130.9|133.14|130.54|0
1642751690000|2022-01-21 07:54:50|133.38|130.78|133.02|130.42|133.38|130.78|133.02|130.42|0
1642751700000|2022-01-21 07:55:00|133.08|130.48|132.9|130.3|133.2|130.6|132.9|130.3|0
1642751710000|2022-01-21 07:55:10|132.84|130.24|133.26|130.66|133.26|130.66|132.84|130.24|0
1642751720000|2022-01-21 07:55:20|133.14|130.54|133.26|130.66|133.26|130.66|133.14|130.54|0
1642751730000|2022-01-21 07:55:30|133.02|130.42|133.14|130.54|133.14|130.54|132.9|130.3|0
1642751740000|2022-01-21 07:55:40|133.02|130.42|132.66|130.06|133.02|130.42|132.66|130.06|0
1642751750000|2022-01-21 07:55:50|132.54|129.94|132.54|129.94|132.54|129.94|132.54|129.94|0
1642751760000|2022-01-21 07:56:00|132.6|130|132.54|129.94|132.66|130.06|132.54|129.94|0
1642751770000|2022-01-21 07:56:10|132.66|130.06|132.78|130.18|132.78|130.18|132.66|130.06|0
1642751780000|2022-01-21 07:56:20|132.72|130.12|132.66|130.06|132.72|130.12|132.66|130.06|0
1642751790000|2022-01-21 07:56:30|132.54|129.94|132.42|129.82|132.54|129.94|132.42|129.82|0
1642751800000|2022-01-21 07:56:40|132.48|129.88|132.48|129.88|132.48|129.88|132.48|129.88|0
1642751810000|2022-01-21 07:56:50|132.42|129.82|132.18|129.58|132.42|129.82|132.18|129.58|0
1642751820000|2022-01-21 07:57:00|132.06|129.46|132.18|129.58|132.18|129.58|132.06|129.46|0
1642751830000|2022-01-21 07:57:10|132.42|129.82|132.3|129.7|132.42|129.82|132.18|129.58|0
1642751840000|2022-01-21 07:57:20|132.42|129.82|132.48|129.88|132.48|129.88|132.3|129.7|0
1642751850000|2022-01-21 07:57:30|132.66|130.06|132.54|129.94|132.78|130.18|132.54|129.94|0
1642751860000|2022-01-21 07:57:40|132.48|129.88|132.48|129.88|132.48|129.88|132.42|129.82|0
1642751870000|2022-01-21 07:57:50|132.3|129.7|131.94|129.34|132.3|129.7|131.94|129.34|0
1642751880000|2022-01-21 07:58:00|131.7|129.1|131.94|129.34|131.94|129.34|131.7|129.1|0
1642751890000|2022-01-21 07:58:10|132.06|129.46|132.47|129.87|132.47|129.87|132.06|129.46|0
1642751900000|2022-01-21 07:58:20|132.42|129.82|132.59|129.99|132.59|129.99|132.42|129.82|0
1642751910000|2022-01-21 07:58:30|132.66|130.06|132.54|129.94|132.66|130.06|132.54|129.94|0
1642751920000|2022-01-21 07:58:40|132.59|129.99|132.54|129.94|132.59|129.99|132.42|129.82|0
1642751930000|2022-01-21 07:58:50|132.3|129.7|132.78|130.18|132.78|130.18|132.3|129.7|0
1642751940000|2022-01-21 07:59:00|132.9|130.3|133.02|130.42|133.02|130.42|132.9|130.3|0
1642751950000|2022-01-21 07:59:10|133.26|130.66|132.95|130.35|133.26|130.66|132.95|130.35|0
1642751960000|2022-01-21 07:59:20|132.9|130.3|132.9|130.3|132.9|130.3|132.78|130.18|0
1642751970000|2022-01-21 07:59:30|133.02|130.42|132.78|130.18|133.07|130.47|132.78|130.18|0
1642751980000|2022-01-21 07:59:40|132.9|130.3|132.9|130.3|132.9|130.3|132.9|130.3|0
1642751990000|2022-01-21 07:59:50|132.78|130.18|133.38|130.78|133.38|130.78|132.78|130.18|0
1642752000000|2022-01-21 08:00:00|133.02|130.42|131.58|128.98|133.02|130.42|131.58|128.98|0
1642752010000|2022-01-21 08:00:10|131.34|128.74|132.06|129.46|132.06|129.46|131.34|128.74|0
1642752020000|2022-01-21 08:00:20|132.3|129.7|132.71|130.11|132.71|130.11|132.3|129.7|0
1642752030000|2022-01-21 08:00:30|132.54|129.94|131.82|129.22|132.54|129.94|131.7|129.1|0
1642752040000|2022-01-21 08:00:40|131.94|129.34|132.18|129.58|132.18|129.58|131.94|129.34|0
1642752050000|2022-01-21 08:00:50|132.06|129.46|131.7|129.1|132.06|129.46|131.7|129.1|0
1642752060000|2022-01-21 08:01:00|131.46|128.86|130.3|127.7|131.63|129.03|130.3|127.7|0
1642752070000|2022-01-21 08:01:10|130.54|127.94|129.94|127.34|130.54|127.94|129.94|127.34|0
1642752080000|2022-01-21 08:01:20|129.7|127.1|130.12|127.52|130.12|127.52|129.58|126.98|0
1642752090000|2022-01-21 08:01:30|130.06|127.46|130.54|127.94|130.54|127.94|130.06|127.46|0
1642752100000|2022-01-21 08:01:40|130.66|128.06|131.14|128.54|131.19|128.59|130.66|128.06|0
1642752110000|2022-01-21 08:01:50|131.07|128.47|130.9|128.3|131.62|129.02|130.9|128.3|0
1642752120000|2022-01-21 08:02:00|131.02|128.42|131.26|128.66|131.5|128.9|131.02|128.42|0
1642752130000|2022-01-21 08:02:10|131.19|128.59|130.66|128.06|131.19|128.59|130.66|128.06|0
1642752140000|2022-01-21 08:02:20|130.54|127.94|130.18|127.58|130.54|127.94|130.18|127.58|0
1642752150000|2022-01-21 08:02:30|130.42|127.82|130.3|127.7|130.42|127.82|130.3|127.7|0
1642752160000|2022-01-21 08:02:40|130.36|127.76|130.78|128.18|130.78|128.18|130.36|127.76|0
1642752170000|2022-01-21 08:02:50|130.66|128.06|130.66|128.06|130.66|128.06|130.3|127.7|0
1642752180000|2022-01-21 08:03:00|131.14|128.54|131.26|128.66|131.26|128.66|131.14|128.54|0
1642752190000|2022-01-21 08:03:10|130.9|128.3|131.07|128.47|131.07|128.47|130.83|128.23|0
1642752200000|2022-01-21 08:03:20|131.43|128.83|131.98|129.38|131.98|129.38|131.43|128.83|0
1642752210000|2022-01-21 08:03:30|132.03|129.43|132.34|129.74|132.46|129.86|132.03|129.43|0
1642752220000|2022-01-21 08:03:40|132.15|129.55|131.37|128.77|132.15|129.55|131.37|128.77|0
1642752230000|2022-01-21 08:03:50|131.49|128.89|131.79|129.19|131.79|129.19|131.49|128.89|0
1642752240000|2022-01-21 08:04:00|131.86|129.26|131.98|129.38|132.03|129.43|131.86|129.26|0
1642752250000|2022-01-21 08:04:10|131.86|129.26|131.25|128.65|131.86|129.26|131.25|128.65|0
1642752260000|2022-01-21 08:04:20|131.19|128.59|131.49|128.89|131.49|128.89|131.19|128.59|0
1642752270000|2022-01-21 08:04:30|131.37|128.77|131.49|128.89|131.67|129.07|131.37|128.77|0
1642752280000|2022-01-21 08:04:40|131.25|128.65|131.13|128.53|131.25|128.65|131.07|128.47|0
1642752290000|2022-01-21 08:04:50|131.01|128.41|131.49|128.89|131.49|128.89|131.01|128.41|0
1642752300000|2022-01-21 08:05:00|131.07|129.07|131.19|129.19|131.19|129.19|131.07|129.07|0
1642752310000|2022-01-21 08:05:10|131.37|129.37|131.67|129.67|131.67|129.67|131.31|129.31|0
1642752320000|2022-01-21 08:05:20|131.73|129.73|131.79|129.79|131.79|129.79|131.61|129.61|0
1642752330000|2022-01-21 08:05:30|132.04|130.04|132.64|130.64|132.64|130.64|132.04|130.04|0
1642752340000|2022-01-21 08:05:40|132.76|130.76|132.88|130.88|132.88|130.88|132.52|130.52|0
1642752350000|2022-01-21 08:05:50|133.12|131.12|133.61|131.61|133.61|131.61|133.12|131.12|0
1642752360000|2022-01-21 08:06:00|133.37|131.37|133.61|131.61|133.61|131.61|133.37|131.37|0
1642752370000|2022-01-21 08:06:10|133.85|131.85|133.36|131.36|133.85|131.85|133.36|131.36|0
1642752380000|2022-01-21 08:06:20|133.61|131.61|133.49|131.49|133.61|131.61|133.49|131.49|0
1642752390000|2022-01-21 08:06:30|133.3|131.3|133.36|131.36|133.36|131.36|133.3|131.3|0
1642752400000|2022-01-21 08:06:40|133.49|131.49|133.36|131.36|133.73|131.73|133.36|131.36|0
1642752410000|2022-01-21 08:06:50|133.24|131.24|133.54|131.54|133.61|131.61|133.18|131.18|0
1642752420000|2022-01-21 08:07:00|133.73|131.73|133.49|131.49|133.73|131.73|133.49|131.49|0
1642752430000|2022-01-21 08:07:10|133.61|131.61|133.61|131.61|133.73|131.73|133.54|131.54|0
1642752440000|2022-01-21 08:07:20|133.73|131.73|133.73|131.73|133.73|131.73|133.61|131.61|0
1642752450000|2022-01-21 08:07:30|133.85|131.85|133|131|133.85|131.85|133|131|0
1642752460000|2022-01-21 08:07:40|132.64|130.64|132.52|130.52|132.7|130.7|132.52|130.52|0
1642752470000|2022-01-21 08:07:50|132.64|130.64|133|131|133|131|132.64|130.64|0
1642752480000|2022-01-21 08:08:00|132.64|130.64|132.52|130.52|132.64|130.64|132.52|130.52|0
1642752490000|2022-01-21 08:08:10|132.76|130.76|132.33|130.33|132.76|130.76|132.15|130.15|0
1642752500000|2022-01-21 08:08:20|132.52|130.52|132.27|130.27|132.69|130.69|132.27|130.27|0
1642752510000|2022-01-21 08:08:30|132.52|130.52|132.52|130.52|132.64|130.64|132.52|130.52|0
1642752520000|2022-01-21 08:08:40|132.39|130.39|132.52|130.52|132.88|130.88|132.39|130.39|0
1642752530000|2022-01-21 08:08:50|132.39|130.39|132.39|130.39|132.39|130.39|132.27|130.27|0
1642752540000|2022-01-21 08:09:00|132.52|130.52|132.39|130.39|132.52|130.52|132.39|130.39|0
1642752550000|2022-01-21 08:09:10|132.64|130.64|132.64|130.64|132.64|130.64|132.27|130.27|0
1642752560000|2022-01-21 08:09:20|132.76|130.76|132.85|130.85|133.09|131.09|132.51|130.51|0
1642752570000|2022-01-21 08:09:30|132.91|130.91|132.49|130.49|132.91|130.91|132.49|130.49|0
1642752580000|2022-01-21 08:09:40|132.43|130.43|132.49|130.49|132.49|130.49|132.37|130.37|0
1642752590000|2022-01-21 08:09:50|132.43|130.43|132.61|130.61|132.61|130.61|132.43|130.43|0
1642752600000|2022-01-21 08:10:00|132.73|130.73|132.49|130.49|132.73|130.73|132.49|130.49|0
1642752610000|2022-01-21 08:10:10|132.61|130.61|132.55|130.55|132.61|130.61|132.37|130.37|0
1642752620000|2022-01-21 08:10:20|132.43|130.43|132.13|130.13|132.43|130.43|131.89|129.89|0
1642752630000|2022-01-21 08:10:30|131.89|129.89|131.77|129.77|131.89|129.89|131.77|129.77|0
1642752640000|2022-01-21 08:10:40|131.89|129.89|132.07|130.07|132.07|130.07|131.77|129.77|0
1642752650000|2022-01-21 08:10:50|132.13|130.13|132.19|130.19|132.31|130.31|132.13|130.13|0
1642752660000|2022-01-21 08:11:00|132.13|130.13|131.77|129.77|132.31|130.31|131.77|129.77|0
1642752670000|2022-01-21 08:11:10|131.94|129.94|131.65|129.65|131.94|129.94|131.65|129.65|0
1642752680000|2022-01-21 08:11:20|131.77|129.77|131.29|129.29|131.77|129.77|131.29|129.29|0
1642752690000|2022-01-21 08:11:30|131.53|129.53|130.93|128.93|131.53|129.53|130.93|128.93|0
1642752700000|2022-01-21 08:11:40|131.05|129.05|131.17|129.17|131.22|129.22|131.05|129.05|0
1642752710000|2022-01-21 08:11:50|131.29|129.29|131.05|129.05|131.29|129.29|131.05|129.05|0
1642752720000|2022-01-21 08:12:00|131.17|129.17|130.57|128.57|131.17|129.17|130.57|128.57|0
1642752730000|2022-01-21 08:12:10|130.81|128.81|130.93|128.93|130.93|128.93|130.81|128.81|0
1642752740000|2022-01-21 08:12:20|130.81|128.81|130.81|128.81|130.81|128.81|130.69|128.69|0
1642752750000|2022-01-21 08:12:30|130.86|128.86|131.1|129.1|131.17|129.17|130.86|128.86|0
1642752760000|2022-01-21 08:12:40|131.29|129.29|131.53|129.53|131.53|129.53|131.29|129.29|0
1642752770000|2022-01-21 08:12:50|131.17|129.17|131.46|129.46|131.46|129.46|131.17|129.17|0
1642752780000|2022-01-21 08:13:00|131.53|129.53|131.65|129.65|131.77|129.77|131.53|129.53|0
1642752790000|2022-01-21 08:13:10|131.53|129.53|131.64|129.64|131.7|129.7|131.53|129.53|0
1642752800000|2022-01-21 08:13:20|131.76|129.76|132.18|130.18|132.25|130.25|131.76|129.76|0
1642752810000|2022-01-21 08:13:30|132.01|130.01|131.52|129.52|132.01|130.01|131.52|129.52|0
1642752820000|2022-01-21 08:13:40|131.46|129.46|131.17|129.17|131.46|129.46|131.17|129.17|0
1642752830000|2022-01-21 08:13:50|131.28|129.28|131.52|129.52|131.52|129.52|131.28|129.28|0
1642752840000|2022-01-21 08:14:00|131.7|129.7|131.28|129.28|131.7|129.7|131.28|129.28|0
1642752850000|2022-01-21 08:14:10|131.05|129.05|130.39|128.39|131.05|129.05|130.39|128.39|0
1642752860000|2022-01-21 08:14:20|130.33|128.33|129.67|127.67|130.33|128.33|129.67|127.67|0
1642752870000|2022-01-21 08:14:30|129.61|127.61|129.49|127.49|129.61|127.61|129.38|127.38|0
1642752880000|2022-01-21 08:14:40|129.38|127.38|128.78|126.78|129.38|127.38|128.78|126.78|0
1642752890000|2022-01-21 08:14:50|128.19|126.19|127.72|125.72|128.55|126.55|127.72|125.72|0
1642752900000|2022-01-21 08:15:00|127.66|125.66|128.43|126.43|128.43|126.43|127.66|125.66|0
1642752910000|2022-01-21 08:15:10|128.55|126.55|128.66|126.66|128.66|126.66|128.55|126.55|0
1642752920000|2022-01-21 08:15:20|129.02|127.02|128.84|126.84|129.02|127.02|128.84|126.84|0
1642752930000|2022-01-21 08:15:30|129.14|127.14|128.9|126.9|129.14|127.14|128.9|126.9|0
1642752940000|2022-01-21 08:15:40|128.84|126.84|128.55|126.55|128.9|126.9|128.55|126.55|0
1642752950000|2022-01-21 08:15:50|128.48|126.48|128.19|126.19|128.48|126.48|128.19|126.19|0
1642752960000|2022-01-21 08:16:00|128.31|126.31|128.66|126.66|128.66|126.66|128.31|126.31|0
1642752970000|2022-01-21 08:16:10|128.9|126.9|129.02|127.02|129.02|127.02|128.78|126.78|0
1642752980000|2022-01-21 08:16:20|129.14|127.14|128.78|126.78|129.14|127.14|128.78|126.78|0
1642752990000|2022-01-21 08:16:30|128.72|126.72|128.43|126.43|128.72|126.72|128.43|126.43|0
1642753000000|2022-01-21 08:16:40|128.55|126.55|129.02|127.02|129.02|127.02|128.55|126.55|0
1642753010000|2022-01-21 08:16:50|128.78|126.78|129.02|127.02|129.02|127.02|128.78|126.78|0
1642753020000|2022-01-21 08:17:00|128.9|126.9|129.02|127.02|129.08|127.08|128.66|126.66|0
1642753030000|2022-01-21 08:17:10|128.54|126.54|128.43|126.43|128.54|126.54|128.37|126.37|0
1642753040000|2022-01-21 08:17:20|127.84|125.84|128.07|126.07|128.07|126.07|127.84|125.84|0
1642753050000|2022-01-21 08:17:30|128.31|126.31|128.07|126.07|128.31|126.31|127.95|125.95|0
1642753060000|2022-01-21 08:17:40|127.72|125.72|127.6|125.6|127.72|125.72|127.42|125.42|0
1642753070000|2022-01-21 08:17:50|127.48|125.48|127.37|125.37|127.48|125.48|127.37|125.37|0
1642753080000|2022-01-21 08:18:00|127.25|125.25|127.01|125.01|127.25|125.25|127.01|125.01|0
1642753090000|2022-01-21 08:18:10|126.9|124.9|126.78|124.78|126.9|124.9|126.78|124.78|0
1642753100000|2022-01-21 08:18:20|126.66|124.66|126.43|124.43|126.66|124.66|126.43|124.43|0
1642753110000|2022-01-21 08:18:30|126.31|124.31|126.31|124.31|126.43|124.43|126.31|124.31|0
1642753120000|2022-01-21 08:18:40|126.43|124.43|126.31|124.31|126.43|124.43|126.19|124.19|0
1642753130000|2022-01-21 08:18:50|126.43|124.43|126.54|124.54|126.54|124.54|126.31|124.31|0
1642753140000|2022-01-21 08:19:00|126.89|124.89|126.83|124.83|126.89|124.89|126.78|124.78|0
1642753150000|2022-01-21 08:19:10|127.01|125.01|126.95|124.95|127.13|125.13|126.95|124.95|0
1642753160000|2022-01-21 08:19:20|127.19|125.19|127.25|125.25|127.25|125.25|127.01|125.01|0
1642753170000|2022-01-21 08:19:30|127.13|125.13|127.25|125.25|127.36|125.36|127.13|125.13|0
1642753180000|2022-01-21 08:19:40|127.36|125.36|127.72|125.72|127.72|125.72|127.36|125.36|0
1642753190000|2022-01-21 08:19:50|126.78|124.78|126.66|124.66|126.78|124.78|126.66|124.66|0
1642753200000|2022-01-21 08:20:00|126.78|124.78|126.89|124.89|126.89|124.89|126.78|124.78|0
1642753210000|2022-01-21 08:20:10|127.01|125.01|126.48|124.48|127.01|125.01|126.42|124.42|0
1642753220000|2022-01-21 08:20:20|126.72|124.72|127.25|125.25|127.25|125.25|126.72|124.72|0
1642753230000|2022-01-21 08:20:30|127.36|125.36|127.48|125.48|127.48|125.48|127.36|125.36|0
1642753240000|2022-01-21 08:20:40|127.72|125.72|127.36|125.36|127.72|125.72|127.36|125.36|0
1642753250000|2022-01-21 08:20:50|127.42|125.42|127.6|125.6|127.6|125.6|127.36|125.36|0
1642753260000|2022-01-21 08:21:00|127.72|125.72|127.83|125.83|127.83|125.83|127.48|125.48|0
1642753270000|2022-01-21 08:21:10|127.72|125.72|128.07|126.07|128.07|126.07|127.72|125.72|0
1642753280000|2022-01-21 08:21:20|127.95|125.95|127.6|125.6|127.95|125.95|127.6|125.6|0
1642753290000|2022-01-21 08:21:30|127.36|125.36|127.24|125.24|127.48|125.48|127.24|125.24|0
1642753300000|2022-01-21 08:21:40|127.3|125.3|127.13|125.13|127.3|125.3|127.01|125.01|0
1642753310000|2022-01-21 08:21:50|127.01|125.01|126.77|124.77|127.01|125.01|126.77|124.77|0
1642753320000|2022-01-21 08:22:00|127.01|125.01|126.54|124.54|127.24|125.24|126.54|124.54|0
1642753330000|2022-01-21 08:22:10|126.31|124.31|126.31|124.31|126.77|124.77|126.31|124.31|0
1642753340000|2022-01-21 08:22:20|126.19|124.19|126.31|124.31|126.42|124.42|126.19|124.19|0
1642753350000|2022-01-21 08:22:30|126.42|124.42|126.31|124.31|126.42|124.42|126.19|124.19|0
1642753360000|2022-01-21 08:22:40|126.19|124.19|126.89|124.89|127.01|125.01|126.19|124.19|0
1642753370000|2022-01-21 08:22:50|126.83|124.83|126.95|124.95|127.01|125.01|126.83|124.83|0
1642753380000|2022-01-21 08:23:00|127.01|125.01|127.18|125.18|127.18|125.18|127.01|125.01|0
1642753390000|2022-01-21 08:23:10|127.13|125.13|127.01|125.01|127.36|125.36|127.01|125.01|0
1642753400000|2022-01-21 08:23:20|127.13|125.13|127.13|125.13|127.3|125.3|127.13|125.13|0
1642753410000|2022-01-21 08:23:30|127.36|125.36|127.48|125.48|127.48|125.48|127.36|125.36|0
1642753420000|2022-01-21 08:23:40|127.36|125.36|127.01|125.01|127.36|125.36|127.01|125.01|0
1642753430000|2022-01-21 08:23:50|127.12|125.12|127.06|125.06|127.12|125.12|127.01|125.01|0
1642753440000|2022-01-21 08:24:00|127.12|125.12|127.59|125.59|127.59|125.59|127.12|125.12|0
1642753450000|2022-01-21 08:24:10|127.77|125.77|127.71|125.71|127.83|125.83|127.71|125.71|0
1642753460000|2022-01-21 08:24:20|128.18|126.18|128.18|126.18|128.18|126.18|128.07|126.07|0
1642753470000|2022-01-21 08:24:30|128.42|126.42|128.3|126.3|128.42|126.42|128.24|126.24|0
1642753480000|2022-01-21 08:24:40|128.07|126.07|128.07|126.07|128.07|126.07|127.71|125.71|0
1642753490000|2022-01-21 08:24:50|127.95|125.95|127.83|125.83|127.95|125.95|127.83|125.83|0
1642753500000|2022-01-21 08:25:00|127.71|125.71|127.83|125.83|127.83|125.83|127.36|125.36|0
1642753510000|2022-01-21 08:25:10|128.18|126.18|128.59|126.59|128.59|126.59|128.18|126.18|0
1642753520000|2022-01-21 08:25:20|128.66|126.66|128.66|126.66|128.77|126.77|128.66|126.66|0
1642753530000|2022-01-21 08:25:30|128.89|126.89|128.89|126.89|128.89|126.89|128.77|126.77|0
1642753540000|2022-01-21 08:25:40|128.83|126.83|128.42|126.42|128.83|126.83|128.42|126.42|0
1642753550000|2022-01-21 08:25:50|128.3|126.3|128.66|126.66|128.66|126.66|128.3|126.3|0
1642753560000|2022-01-21 08:26:00|128.3|126.3|128.59|126.59|128.59|126.59|128.18|126.18|0
1642753570000|2022-01-21 08:26:10|128.89|126.89|129.37|127.37|129.37|127.37|128.89|126.89|0
1642753580000|2022-01-21 08:26:20|129.3|127.3|129.6|127.6|129.6|127.6|129.3|127.3|0
1642753590000|2022-01-21 08:26:30|129.54|127.54|129.37|127.37|129.54|127.54|129.25|127.25|0
1642753600000|2022-01-21 08:26:40|129.42|127.42|129.37|127.37|129.48|127.48|129.25|127.25|0
1642753610000|2022-01-21 08:26:50|129.25|127.25|129.01|127.01|129.25|127.25|128.89|126.89|0
1642753620000|2022-01-21 08:27:00|129.13|127.13|129.37|127.37|129.37|127.37|129.13|127.13|0
1642753630000|2022-01-21 08:27:10|129.25|127.25|129.13|127.13|129.25|127.25|129.13|127.13|0
1642753640000|2022-01-21 08:27:20|129.25|127.25|129.96|127.96|129.96|127.96|129.25|127.25|0
1642753650000|2022-01-21 08:27:30|130.08|128.08|130.32|128.32|130.32|128.32|129.96|127.96|0
1642753660000|2022-01-21 08:27:40|130.2|128.2|130.49|128.49|130.49|128.49|130.2|128.2|0
1642753670000|2022-01-21 08:27:50|130.44|128.44|130.67|128.67|130.79|128.79|130.44|128.44|0
1642753680000|2022-01-21 08:28:00|130.55|128.55|130.44|128.44|130.55|128.55|130.44|128.44|0
1642753690000|2022-01-21 08:28:10|130.55|128.55|130.43|128.43|130.55|128.55|130.43|128.43|0
1642753700000|2022-01-21 08:28:20|130.2|128.2|130.08|128.08|130.2|128.2|129.84|127.84|0
1642753710000|2022-01-21 08:28:30|129.96|127.96|130.08|128.08|130.08|128.08|129.84|127.84|0
1642753720000|2022-01-21 08:28:40|129.96|127.96|130.01|128.01|130.02|128.02|129.96|127.96|0
1642753730000|2022-01-21 08:28:50|130.2|128.2|130.08|128.08|130.2|128.2|129.96|127.96|0
1642753740000|2022-01-21 08:29:00|129.96|127.96|129.66|127.66|129.96|127.96|129.66|127.66|0
1642753750000|2022-01-21 08:29:10|129.6|127.6|129.72|127.72|129.72|127.72|129.6|127.6|0
1642753760000|2022-01-21 08:29:20|129.78|127.78|129.78|127.78|129.96|127.96|129.72|127.72|0
1642753770000|2022-01-21 08:29:30|129.84|127.84|130.08|128.08|130.08|128.08|129.78|127.78|0
1642753780000|2022-01-21 08:29:40|130.31|128.31|130.2|128.2|130.31|128.31|130.2|128.2|0
1642753790000|2022-01-21 08:29:50|130.43|128.43|130.55|128.55|130.55|128.55|130.43|128.43|0
1642753800000|2022-01-21 08:30:00|130.31|128.31|129.6|127.6|130.31|128.31|129.6|127.6|0
1642753810000|2022-01-21 08:30:10|129.24|127.24|129.12|127.12|129.24|127.24|129.12|127.12|0
1642753820000|2022-01-21 08:30:20|129.24|127.24|129.48|127.48|129.48|127.48|129.24|127.24|0
1642753830000|2022-01-21 08:30:30|129.42|127.42|129.96|127.96|130.08|128.08|129.42|127.42|0
1642753840000|2022-01-21 08:30:40|129.84|127.84|129.48|127.48|129.84|127.84|129.48|127.48|0
1642753850000|2022-01-21 08:30:50|129.42|127.42|129.96|127.96|129.96|127.96|129.24|127.24|0
1642753860000|2022-01-21 08:31:00|129.89|127.89|129.84|127.84|129.89|127.89|129.6|127.6|0
1642753870000|2022-01-21 08:31:10|129.6|127.6|129.54|127.54|129.6|127.6|129.54|127.54|0
1642753880000|2022-01-21 08:31:20|129.72|127.72|129.24|127.24|129.72|127.72|129.24|127.24|0
1642753890000|2022-01-21 08:31:30|129.12|127.12|129.24|127.24|129.24|127.24|129.12|127.12|0
1642753900000|2022-01-21 08:31:40|129.06|127.06|129.36|127.36|129.6|127.6|129.06|127.06|0
1642753910000|2022-01-21 08:31:50|129.18|127.18|129.36|127.36|129.36|127.36|129.18|127.18|0
1642753920000|2022-01-21 08:32:00|129|127|129.6|127.6|129.6|127.6|129|127|0
1642753930000|2022-01-21 08:32:10|129.48|127.48|129.84|127.84|129.95|127.95|129.48|127.48|0
1642753940000|2022-01-21 08:32:20|130.07|128.07|130.49|128.49|130.49|128.49|130.07|128.07|0
1642753950000|2022-01-21 08:32:30|130.43|128.43|130.19|128.19|130.43|128.43|130.19|128.19|0
1642753960000|2022-01-21 08:32:40|130.37|128.37|130.67|128.67|130.67|128.67|130.37|128.37|0
1642753970000|2022-01-21 08:32:50|130.79|128.79|130.79|128.79|130.79|128.79|130.67|128.67|0
1642753980000|2022-01-21 08:33:00|130.91|128.91|130.79|128.79|130.91|128.91|130.73|128.73|0
1642753990000|2022-01-21 08:33:10|130.67|128.67|130.91|128.91|131.03|129.03|130.67|128.67|0
1642754000000|2022-01-21 08:33:20|130.79|128.79|130.91|128.91|131.15|129.15|130.79|128.79|0
1642754010000|2022-01-21 08:33:30|131.03|129.03|131.27|129.27|131.27|129.27|130.91|128.91|0
1642754020000|2022-01-21 08:33:40|131.56|129.56|131.27|129.27|131.56|129.56|131.27|129.27|0
1642754030000|2022-01-21 08:33:50|131.39|129.39|131.51|129.51|131.51|129.51|131.39|129.39|0
1642754040000|2022-01-21 08:34:00|131.56|129.56|131.75|129.75|131.99|129.99|131.56|129.56|0
1642754050000|2022-01-21 08:34:10|131.87|129.87|132.11|130.11|132.16|130.16|131.87|129.87|0
1642754060000|2022-01-21 08:34:20|131.99|129.99|132.23|130.23|132.23|130.23|131.75|129.75|0
1642754070000|2022-01-21 08:34:30|132.47|130.47|132.35|130.35|132.47|130.47|132.35|130.35|0
1642754080000|2022-01-21 08:34:40|132.47|130.47|132.23|130.23|132.47|130.47|132.11|130.11|0
1642754090000|2022-01-21 08:34:50|132.28|130.28|132.35|130.35|132.47|130.47|132.28|130.28|0
1642754100000|2022-01-21 08:35:00|131.87|129.87|131.87|129.87|131.87|129.87|131.75|129.75|0
1642754110000|2022-01-21 08:35:10|132.16|130.16|132.23|130.23|132.23|130.23|131.99|129.99|0
1642754120000|2022-01-21 08:35:20|132.35|130.35|132.95|130.95|132.95|130.95|132.35|130.35|0
1642754130000|2022-01-21 08:35:30|132.83|130.83|132.83|130.83|132.83|130.83|132.71|130.71|0
1642754140000|2022-01-21 08:35:40|132.95|130.95|133.19|131.19|133.19|131.19|132.95|130.95|0
1642754150000|2022-01-21 08:35:50|133.01|131.01|132.71|130.71|133.01|131.01|132.47|130.47|0
1642754160000|2022-01-21 08:36:00|133.01|131.01|133.19|131.19|133.19|131.19|133.01|131.01|0
1642754170000|2022-01-21 08:36:10|132.95|130.95|132.83|130.83|133.07|131.07|132.83|130.83|0
1642754180000|2022-01-21 08:36:20|132.59|130.59|132.71|130.71|132.71|130.71|132.59|130.59|0
1642754190000|2022-01-21 08:36:30|132.76|130.76|132.22|130.22|132.76|130.76|132.22|130.22|0
1642754200000|2022-01-21 08:36:40|131.98|129.98|131.8|129.8|131.98|129.98|131.74|129.74|0
1642754210000|2022-01-21 08:36:50|131.74|129.74|131.5|129.5|131.74|129.74|131.5|129.5|0
1642754220000|2022-01-21 08:37:00|131.56|129.56|131.5|129.5|131.86|129.86|131.5|129.5|0
1642754230000|2022-01-21 08:37:10|131.62|129.62|131.86|129.86|131.86|129.86|131.62|129.62|0
1642754240000|2022-01-21 08:37:20|131.74|129.74|131.56|129.56|131.74|129.74|131.56|129.56|0
1642754250000|2022-01-21 08:37:30|131.5|129.5|131.02|129.02|131.5|129.5|131.02|129.02|0
1642754260000|2022-01-21 08:37:40|131.14|129.14|131.2|129.2|131.2|129.2|131.14|129.14|0
1642754270000|2022-01-21 08:37:50|131.14|129.14|131.26|129.26|131.26|129.26|131.14|129.14|0
1642754280000|2022-01-21 08:38:00|131.2|129.2|131.02|129.02|131.2|129.2|130.96|128.96|0
1642754290000|2022-01-21 08:38:10|130.66|128.66|130.55|128.55|130.66|128.66|130.55|128.55|0
1642754300000|2022-01-21 08:38:20|130.43|128.43|130.6|128.6|130.6|128.6|130.43|128.43|0
1642754310000|2022-01-21 08:38:30|130.55|128.55|130.48|128.48|130.55|128.55|130.36|128.36|0
1642754320000|2022-01-21 08:38:40|130.54|128.54|130.78|128.78|130.78|128.78|130.54|128.54|0
1642754330000|2022-01-21 08:38:50|130.84|128.84|131.14|129.14|131.26|129.26|130.84|128.84|0
1642754340000|2022-01-21 08:39:00|131.02|129.02|130.66|128.66|131.26|129.26|130.66|128.66|0
1642754350000|2022-01-21 08:39:10|130.72|128.72|130.07|128.07|130.72|128.72|130.07|128.07|0
1642754360000|2022-01-21 08:39:20|129.83|127.83|129.83|127.83|129.83|127.83|129.71|127.71|0
1642754370000|2022-01-21 08:39:30|130.07|128.07|129.83|127.83|130.07|128.07|129.83|127.83|0
1642754380000|2022-01-21 08:39:40|129.89|127.89|130.31|128.31|130.36|128.36|129.89|127.89|0
1642754390000|2022-01-21 08:39:50|130.19|128.19|130.07|128.07|130.19|128.19|129.89|127.89|0
1642754400000|2022-01-21 08:40:00|130.31|128.31|130.42|128.42|130.42|128.42|129.95|127.95|0
1642754410000|2022-01-21 08:40:10|129.83|127.83|129.71|127.71|130|128|129.71|127.71|0
1642754420000|2022-01-21 08:40:20|129.59|127.59|129.59|127.59|129.71|127.71|129.59|127.59|0
1642754430000|2022-01-21 08:40:30|129.35|127.35|130.07|128.07|130.07|128.07|129.35|127.35|0
1642754440000|2022-01-21 08:40:40|129.83|127.83|129.77|127.77|129.95|127.95|129.71|127.71|0
1642754450000|2022-01-21 08:40:50|129.89|127.89|129.83|127.83|129.95|127.95|129.83|127.83|0
1642754460000|2022-01-21 08:41:00|129.95|127.95|130.07|128.07|130.12|128.12|129.95|127.95|0
1642754470000|2022-01-21 08:41:10|130.3|128.3|130.66|128.66|130.66|128.66|130.3|128.3|0
1642754480000|2022-01-21 08:41:20|130.48|128.48|130.72|128.72|130.78|128.78|130.48|128.48|0
1642754490000|2022-01-21 08:41:30|130.78|128.78|130.66|128.66|130.78|128.78|130.54|128.54|0
1642754500000|2022-01-21 08:41:40|130.84|128.84|130.78|128.78|130.96|128.96|130.78|128.78|0
1642754510000|2022-01-21 08:41:50|130.72|128.72|130.84|128.84|130.9|128.9|130.72|128.72|0
1642754520000|2022-01-21 08:42:00|130.54|128.54|130.66|128.66|130.66|128.66|130.42|128.42|0
1642754530000|2022-01-21 08:42:10|130.78|128.78|130.66|128.66|130.78|128.78|130.66|128.66|0
1642754540000|2022-01-21 08:42:20|130.54|128.54|130.66|128.66|130.66|128.66|130.54|128.54|0
1642754550000|2022-01-21 08:42:30|131.02|129.02|131.02|129.02|131.02|129.02|131.02|129.02|0
1642754560000|2022-01-21 08:42:40|130.54|128.54|130.54|128.54|130.6|128.6|130.54|128.54|0
1642754570000|2022-01-21 08:42:50|130.24|128.24|130.3|128.3|130.36|128.36|130.24|128.24|0
1642754580000|2022-01-21 08:43:00|130.36|128.36|129.71|127.71|130.36|128.36|129.71|127.71|0
1642754590000|2022-01-21 08:43:10|129.83|127.83|130.18|128.18|130.24|128.24|129.83|127.83|0
1642754600000|2022-01-21 08:43:20|129.83|127.83|129.76|127.76|129.83|127.83|129.71|127.71|0
1642754610000|2022-01-21 08:43:30|129.47|127.47|129.59|127.59|129.59|127.59|129.47|127.47|0
1642754620000|2022-01-21 08:43:40|129.88|127.88|129.76|127.76|129.88|127.88|129.64|127.64|0
1642754630000|2022-01-21 08:43:50|129.64|127.64|129.94|127.94|129.94|127.94|129.64|127.64|0
1642754640000|2022-01-21 08:44:00|129.83|127.83|129.76|127.76|129.83|127.83|129.76|127.76|0
1642754650000|2022-01-21 08:44:10|129.83|127.83|129.47|127.47|129.94|127.94|129.47|127.47|0
1642754660000|2022-01-21 08:44:20|129.59|127.59|129.41|127.41|129.59|127.59|129.35|127.35|0
1642754670000|2022-01-21 08:44:30|129.35|127.35|129.35|127.35|129.35|127.35|129.23|127.23|0
1642754680000|2022-01-21 08:44:40|129.23|127.23|129.11|127.11|129.29|127.29|129.11|127.11|0
1642754690000|2022-01-21 08:44:50|129.17|127.17|129.35|127.35|129.35|127.35|129.11|127.11|0
1642754700000|2022-01-21 08:45:00|129.47|127.47|129.71|127.71|129.71|127.71|129.35|127.35|0
1642754710000|2022-01-21 08:45:10|129.52|127.52|129.76|127.76|129.76|127.76|129.52|127.52|0
1642754720000|2022-01-21 08:45:20|129.59|127.59|129.35|127.35|129.7|127.7|129.35|127.35|0
1642754730000|2022-01-21 08:45:30|129.47|127.47|129.35|127.35|129.47|127.47|129.35|127.35|0
1642754740000|2022-01-21 08:45:40|129.11|127.11|129.05|127.05|129.11|127.11|129.05|127.05|0
1642754750000|2022-01-21 08:45:50|128.99|126.99|128.81|126.81|128.99|126.99|128.76|126.76|0
1642754760000|2022-01-21 08:46:00|128.93|126.93|128.76|126.76|128.93|126.93|128.76|126.76|0
1642754770000|2022-01-21 08:46:10|128.64|126.64|128.64|126.64|128.64|126.64|128.64|126.64|0
1642754780000|2022-01-21 08:46:20|128.52|126.52|127.93|125.93|128.52|126.52|127.93|125.93|0
1642754790000|2022-01-21 08:46:30|127.81|125.81|127.69|125.69|127.81|125.81|127.69|125.69|0
1642754800000|2022-01-21 08:46:40|127.75|125.75|127.75|125.75|127.75|125.75|127.69|125.69|0
1642754810000|2022-01-21 08:46:50|127.93|125.93|127.81|125.81|127.93|125.93|127.69|125.69|0
1642754820000|2022-01-21 08:47:00|127.75|125.75|127.69|125.69|127.81|125.81|127.57|125.57|0
1642754830000|2022-01-21 08:47:10|127.63|125.63|127.81|125.81|127.81|125.81|127.63|125.63|0
1642754840000|2022-01-21 08:47:20|127.69|125.69|127.34|125.34|127.81|125.81|127.34|125.34|0
1642754850000|2022-01-21 08:47:30|127.22|125.22|126.99|124.99|127.22|125.22|126.99|124.99|0
1642754860000|2022-01-21 08:47:40|127.1|125.1|126.87|124.87|127.1|125.1|126.87|124.87|0
1642754870000|2022-01-21 08:47:50|127.22|125.22|127.1|125.1|127.22|125.22|127.1|125.1|0
1642754880000|2022-01-21 08:48:00|127.04|125.04|126.99|124.99|127.1|125.1|126.99|124.99|0
1642754890000|2022-01-21 08:48:10|126.75|124.75|126.52|124.52|126.75|124.75|126.4|124.4|0
1642754900000|2022-01-21 08:48:20|126.63|124.63|126.69|124.69|126.81|124.81|126.63|124.63|0
1642754910000|2022-01-21 08:48:30|126.75|124.75|126.87|124.87|126.87|124.87|126.75|124.75|0
1642754920000|2022-01-21 08:48:40|126.52|124.52|126.52|124.52|126.57|124.57|126.52|124.52|0
1642754930000|2022-01-21 08:48:50|126.57|124.57|126.63|124.63|126.63|124.63|126.57|124.57|0
1642754940000|2022-01-21 08:49:00|126.75|124.75|126.87|124.87|126.87|124.87|126.75|124.75|0
1642754950000|2022-01-21 08:49:10|127.22|125.22|127.57|125.57|127.57|125.57|127.22|125.22|0
1642754960000|2022-01-21 08:49:20|127.69|125.69|128.04|126.04|128.04|126.04|127.69|125.69|0
1642754970000|2022-01-21 08:49:30|128.16|126.16|128.22|126.22|128.22|126.22|128.04|126.04|0
1642754980000|2022-01-21 08:49:40|128.28|126.28|128.22|126.22|128.52|126.52|128.22|126.22|0
1642754990000|2022-01-21 08:49:50|128.28|126.28|128.75|126.75|128.75|126.75|128.16|126.16|0
1642755000000|2022-01-21 08:50:00|128.63|126.63|128.52|126.52|128.63|126.63|128.52|126.52|0
1642755010000|2022-01-21 08:50:10|128.75|126.75|128.63|126.63|128.75|126.75|128.63|126.63|0
1642755020000|2022-01-21 08:50:20|128.69|126.69|128.63|126.63|128.75|126.75|128.63|126.63|0
1642755030000|2022-01-21 08:50:30|128.28|126.28|128.04|126.04|128.28|126.28|128.04|126.04|0
1642755040000|2022-01-21 08:50:40|128.4|126.4|128.22|126.22|128.4|126.4|128.16|126.16|0
1642755050000|2022-01-21 08:50:50|128.1|126.1|128.28|126.28|128.28|126.28|128.1|126.1|0
1642755060000|2022-01-21 08:51:00|128.51|126.51|128.87|126.87|128.87|126.87|128.51|126.51|0
1642755070000|2022-01-21 08:51:10|128.99|126.99|129.11|127.11|129.11|127.11|128.99|126.99|0
1642755080000|2022-01-21 08:51:20|129.22|127.22|129.46|127.46|129.46|127.46|129.22|127.22|0
1642755090000|2022-01-21 08:51:30|129.34|127.34|129.58|127.58|129.58|127.58|129.34|127.34|0
1642755100000|2022-01-21 08:51:40|129.94|127.94|129.46|127.46|129.94|127.94|129.46|127.46|0
1642755110000|2022-01-21 08:51:50|129.34|127.34|129.46|127.46|129.46|127.46|129.22|127.22|0
1642755120000|2022-01-21 08:52:00|129.34|127.34|128.99|126.99|129.34|127.34|128.87|126.87|0
1642755130000|2022-01-21 08:52:10|129.16|127.16|129.22|127.22|129.22|127.22|129.11|127.11|0
1642755140000|2022-01-21 08:52:20|129.34|127.34|129.22|127.22|129.34|127.34|129.22|127.22|0
1642755150000|2022-01-21 08:52:30|129.1|127.1|129.64|127.64|129.64|127.64|129.1|127.1|0
1642755160000|2022-01-21 08:52:40|129.7|127.7|129.64|127.64|129.82|127.82|129.64|127.64|0
1642755170000|2022-01-21 08:52:50|129.82|127.82|129.99|127.99|129.99|127.99|129.82|127.82|0
1642755180000|2022-01-21 08:53:00|129.94|127.94|129.82|127.82|130.06|128.06|129.82|127.82|0
1642755190000|2022-01-21 08:53:10|129.94|127.94|130.17|128.17|130.17|128.17|129.94|127.94|0
1642755200000|2022-01-21 08:53:20|129.94|127.94|130.23|128.23|130.23|128.23|129.94|127.94|0
1642755210000|2022-01-21 08:53:30|130.17|128.17|130.17|128.17|130.17|128.17|130.05|128.05|0
1642755220000|2022-01-21 08:53:40|130.05|128.05|130.35|128.35|130.35|128.35|130.05|128.05|0
1642755230000|2022-01-21 08:53:50|130.65|128.65|130.53|128.53|130.65|128.65|130.53|128.53|0
1642755240000|2022-01-21 08:54:00|130.71|128.71|130.65|128.65|130.77|128.77|130.65|128.65|0
1642755250000|2022-01-21 08:54:10|130.29|128.29|130.65|128.65|130.65|128.65|130.29|128.29|0
1642755260000|2022-01-21 08:54:20|131.07|129.07|131.49|129.49|131.49|129.49|131.07|129.07|0
1642755270000|2022-01-21 08:54:30|131.37|129.37|131.37|129.37|131.37|129.37|131.25|129.25|0
1642755280000|2022-01-21 08:54:40|131.25|129.25|131.49|129.49|131.49|129.49|131.25|129.25|0
1642755290000|2022-01-21 08:54:50|131.73|129.73|131.67|129.67|131.85|129.85|131.67|129.67|0
1642755300000|2022-01-21 08:55:00|131.85|129.85|131.97|129.97|132.03|130.03|131.85|129.85|0
1642755310000|2022-01-21 08:55:10|131.85|129.85|132.21|130.21|132.21|130.21|131.85|129.85|0
1642755320000|2022-01-21 08:55:20|132.09|130.09|131.49|129.49|132.09|130.09|131.49|129.49|0
1642755330000|2022-01-21 08:55:30|131.73|129.73|131.73|129.73|131.85|129.85|131.73|129.73|0
1642755340000|2022-01-21 08:55:40|131.85|129.85|131.9|129.9|131.97|129.97|131.85|129.85|0
1642755350000|2022-01-21 08:55:50|131.85|129.85|131.37|129.37|131.85|129.85|131.37|129.37|0
1642755360000|2022-01-21 08:56:00|131.13|129.13|131.25|129.25|131.49|129.49|131.13|129.13|0
1642755370000|2022-01-21 08:56:10|131.01|129.01|131.25|129.25|131.25|129.25|131.01|129.01|0
1642755380000|2022-01-21 08:56:20|131.49|129.49|131.13|129.13|131.49|129.49|131.13|129.13|0
1642755390000|2022-01-21 08:56:30|131.25|129.25|131.25|129.25|131.37|129.37|131.13|129.13|0
1642755400000|2022-01-21 08:56:40|131.3|129.3|131.3|129.3|131.61|129.61|131.3|129.3|0
1642755410000|2022-01-21 08:56:50|131.25|129.25|131.18|129.18|131.49|129.49|131.18|129.18|0
1642755420000|2022-01-21 08:57:00|131.3|129.3|131.54|129.54|131.54|129.54|131.3|129.3|0
1642755430000|2022-01-21 08:57:10|131.42|129.42|131.78|129.78|131.78|129.78|131.42|129.42|0
1642755440000|2022-01-21 08:57:20|131.73|129.73|131.25|129.25|131.73|129.73|131.13|129.13|0
1642755450000|2022-01-21 08:57:30|131.13|129.13|131.13|129.13|131.13|129.13|131.13|129.13|0
1642755460000|2022-01-21 08:57:40|131.25|129.25|131.97|129.97|131.97|129.97|131.25|129.25|0
1642755470000|2022-01-21 08:57:50|132.02|130.02|132.33|130.33|132.33|130.33|132.02|130.02|0
1642755480000|2022-01-21 08:58:00|132.57|130.57|132.33|130.33|132.57|130.57|132.26|130.26|0
1642755490000|2022-01-21 08:58:10|132.45|130.45|132.57|130.57|132.57|130.57|132.45|130.45|0
1642755500000|2022-01-21 08:58:20|132.45|130.45|132.45|130.45|132.57|130.57|132.45|130.45|0
1642755510000|2022-01-21 08:58:30|132.26|130.26|132.69|130.69|132.69|130.69|132.26|130.26|0
1642755520000|2022-01-21 08:58:40|132.57|130.57|132.69|130.69|132.69|130.69|132.57|130.57|0
1642755530000|2022-01-21 08:58:50|132.57|130.57|132.69|130.69|132.69|130.69|132.57|130.57|0
1642755540000|2022-01-21 08:59:00|132.62|130.62|132.26|130.26|132.69|130.69|132.26|130.26|0
1642755550000|2022-01-21 08:59:10|132.5|130.5|132.38|130.38|132.5|130.5|132.32|130.32|0
1642755560000|2022-01-21 08:59:20|132.14|130.14|132.44|130.44|132.44|130.44|132.08|130.08|0
1642755570000|2022-01-21 08:59:30|132.32|130.32|132.57|130.57|132.57|130.57|132.26|130.26|0
1642755580000|2022-01-21 08:59:40|132.69|130.69|132.62|130.62|132.69|130.69|132.62|130.62|0
1642755590000|2022-01-21 08:59:50|132.5|130.5|132.32|130.32|132.57|130.57|132.32|130.32|0
1642755600000|2022-01-21 09:00:00|132.2|130.2|132.2|130.2|132.2|130.2|132.2|130.2|0
1642755610000|2022-01-21 09:00:10|132.32|130.32|132.56|130.56|132.69|130.69|132.32|130.32|0
1642755620000|2022-01-21 09:00:20|132.44|130.44|132.08|130.08|132.56|130.56|132.08|130.08|0
1642755630000|2022-01-21 09:00:30|132.02|130.02|132.08|130.08|132.2|130.2|132.02|130.02|0
1642755640000|2022-01-21 09:00:40|131.84|129.84|131.84|129.84|131.9|129.9|131.84|129.84|0
1642755650000|2022-01-21 09:00:50|131.78|129.78|131.72|129.72|131.78|129.78|131.6|129.6|0
1642755660000|2022-01-21 09:01:00|131.6|129.6|131.72|129.72|131.84|129.84|131.6|129.6|0
1642755670000|2022-01-21 09:01:10|131.6|129.6|131.06|129.06|131.6|129.6|131.06|129.06|0
1642755680000|2022-01-21 09:01:20|131.36|129.36|131.6|129.6|131.6|129.6|131.36|129.36|0
1642755690000|2022-01-21 09:01:30|131.36|129.36|131.36|129.36|131.36|129.36|131.36|129.36|0
1642755700000|2022-01-21 09:01:40|131.3|129.3|131.06|129.06|131.3|129.3|131.06|129.06|0
1642755710000|2022-01-21 09:01:50|130.88|128.88|130.82|128.82|130.88|128.88|130.64|128.64|0
1642755720000|2022-01-21 09:02:00|130.88|128.88|131|129|131|129|130.76|128.76|0
1642755730000|2022-01-21 09:02:10|130.82|128.82|130.76|128.76|130.82|128.82|130.7|128.7|0
1642755740000|2022-01-21 09:02:20|130.7|128.7|130.58|128.58|130.88|128.88|130.58|128.58|0
1642755750000|2022-01-21 09:02:30|130.64|128.64|130.64|128.64|130.64|128.64|130.52|128.52|0
1642755760000|2022-01-21 09:02:40|130.52|128.52|130.58|128.58|130.58|128.58|130.52|128.52|0
1642755770000|2022-01-21 09:02:50|130.64|128.64|131.06|129.06|131.18|129.18|130.64|128.64|0
1642755780000|2022-01-21 09:03:00|131.24|129.24|131|129|131.24|129.24|131|129|0
1642755790000|2022-01-21 09:03:10|131.12|129.12|130.7|128.7|131.12|129.12|130.7|128.7|0
1642755800000|2022-01-21 09:03:20|130.88|128.88|130.46|128.46|130.88|128.88|130.46|128.46|0
1642755810000|2022-01-21 09:03:30|130.4|128.4|130.16|128.16|130.4|128.4|130.05|128.05|0
1642755820000|2022-01-21 09:03:40|130.22|128.22|130.4|128.4|130.52|128.52|130.22|128.22|0
1642755830000|2022-01-21 09:03:50|130.34|128.34|130.46|128.46|130.64|128.64|130.34|128.34|0
1642755840000|2022-01-21 09:04:00|130.52|128.52|131.12|129.12|131.12|129.12|130.52|128.52|0
1642755850000|2022-01-21 09:04:10|131.36|129.36|131.36|129.36|131.42|129.42|131.3|129.3|0
1642755860000|2022-01-21 09:04:20|131.42|129.42|131.12|129.12|131.48|129.48|131.12|129.12|0
1642755870000|2022-01-21 09:04:30|131.24|129.24|131.36|129.36|131.36|129.36|131.24|129.24|0
1642755880000|2022-01-21 09:04:40|131.12|129.12|131.3|129.3|131.36|129.36|131.12|129.12|0
1642755890000|2022-01-21 09:04:50|131.36|129.36|131.12|129.12|131.36|129.36|131.12|129.12|0
1642755900000|2022-01-21 09:05:00|131.36|129.36|131.48|129.48|131.72|129.72|131.36|129.36|0
1642755910000|2022-01-21 09:05:10|131.42|129.42|131.54|129.54|131.54|129.54|131.24|129.24|0
1642755920000|2022-01-21 09:05:20|131.36|129.36|131.24|129.24|131.48|129.48|131.24|129.24|0
1642755930000|2022-01-21 09:05:30|131.06|129.06|131.78|129.78|131.78|129.78|131.06|129.06|0
1642755940000|2022-01-21 09:05:40|131.84|129.84|131.72|129.72|131.96|129.96|131.72|129.72|0
1642755950000|2022-01-21 09:05:50|131.3|129.3|131.6|129.6|131.6|129.6|131.3|129.3|0
1642755960000|2022-01-21 09:06:00|131.78|129.78|132.08|130.08|132.14|130.14|131.78|129.78|0
1642755970000|2022-01-21 09:06:10|131.96|129.96|131.89|129.89|131.96|129.96|131.89|129.89|0
1642755980000|2022-01-21 09:06:20|132.02|130.02|131.96|129.96|132.02|130.02|131.84|129.84|0
1642755990000|2022-01-21 09:06:30|131.89|129.89|131.96|129.96|131.96|129.96|131.84|129.84|0
1642756000000|2022-01-21 09:06:40|131.84|129.84|131.72|129.72|131.84|129.84|131.72|129.72|0
1642756010000|2022-01-21 09:06:50|131.6|129.6|131.96|129.96|131.96|129.96|131.6|129.6|0
1642756020000|2022-01-21 09:07:00|131.89|129.89|132.44|130.44|132.44|130.44|131.89|129.89|0
1642756030000|2022-01-21 09:07:10|132.68|130.68|132.68|130.68|132.68|130.68|132.56|130.56|0
1642756040000|2022-01-21 09:07:20|132.56|130.56|132.32|130.32|132.56|130.56|132.2|130.2|0
1642756050000|2022-01-21 09:07:30|132.01|130.01|131.48|129.48|132.01|130.01|131.48|129.48|0
1642756060000|2022-01-21 09:07:40|131.17|129.17|130.88|128.88|131.17|129.17|130.88|128.88|0
1642756070000|2022-01-21 09:07:50|130.76|128.76|130.81|128.81|130.81|128.81|130.76|128.76|0
1642756080000|2022-01-21 09:08:00|130.76|128.76|130.04|128.04|130.76|128.76|130.04|128.04|0
1642756090000|2022-01-21 09:08:10|130.28|128.28|129.8|127.8|130.28|128.28|129.8|127.8|0
1642756100000|2022-01-21 09:08:20|129.74|127.74|129.8|127.8|129.8|127.8|129.74|127.74|0
1642756110000|2022-01-21 09:08:30|129.62|127.62|129.57|127.57|129.74|127.74|129.57|127.57|0
1642756120000|2022-01-21 09:08:40|129.45|127.45|129.45|127.45|129.45|127.45|129.33|127.33|0
1642756130000|2022-01-21 09:08:50|129.33|127.33|129.33|127.33|129.45|127.45|129.27|127.27|0
1642756140000|2022-01-21 09:09:00|129.21|127.21|129.03|127.03|129.33|127.33|129.03|127.03|0
1642756150000|2022-01-21 09:09:10|129.09|127.09|129.09|127.09|129.09|127.09|128.97|126.97|0
1642756160000|2022-01-21 09:09:20|129.15|127.15|129.21|127.21|129.21|127.21|129.09|127.09|0
1642756170000|2022-01-21 09:09:30|129.15|127.15|129.45|127.45|129.45|127.45|129.15|127.15|0
1642756180000|2022-01-21 09:09:40|129.62|127.62|129.33|127.33|129.8|127.8|129.33|127.33|0
1642756190000|2022-01-21 09:09:50|129.38|127.38|129.45|127.45|129.45|127.45|129.33|127.33|0
1642756200000|2022-01-21 09:10:00|129.33|127.33|129.38|127.38|129.38|127.38|129.33|127.33|0
1642756210000|2022-01-21 09:10:10|129.44|127.44|129.33|127.33|129.44|127.44|129.33|127.33|0
1642756220000|2022-01-21 09:10:20|129.03|127.03|129.03|127.03|129.03|127.03|128.97|126.97|0
1642756230000|2022-01-21 09:10:30|128.97|126.97|129.15|127.15|129.15|127.15|128.97|126.97|0
1642756240000|2022-01-21 09:10:40|127.74|125.74|127.5|125.5|127.74|125.74|127.5|125.5|0
1642756250000|2022-01-21 09:10:50|127.62|125.62|126.91|124.91|127.62|125.62|126.91|124.91|0
1642756260000|2022-01-21 09:11:00|126.85|124.85|127.2|125.2|127.26|125.26|126.85|124.85|0
1642756270000|2022-01-21 09:11:10|127.14|125.14|126.85|124.85|127.14|125.14|126.85|124.85|0
1642756280000|2022-01-21 09:11:20|126.91|124.91|126.67|124.67|126.91|124.91|126.67|124.67|0
1642756290000|2022-01-21 09:11:30|126.79|124.79|126.85|124.85|126.85|124.85|126.79|124.79|0
1642756300000|2022-01-21 09:11:40|126.79|124.79|127.08|125.08|127.08|125.08|126.79|124.79|0
1642756310000|2022-01-21 09:11:50|127.14|125.14|127.14|125.14|127.44|125.44|127.14|125.14|0
1642756320000|2022-01-21 09:12:00|127.2|125.2|127.62|125.62|127.62|125.62|127.2|125.2|0
1642756330000|2022-01-21 09:12:10|127.79|125.79|127.67|125.67|127.79|125.79|127.5|125.5|0
1642756340000|2022-01-21 09:12:20|127.55|125.55|127.67|125.67|127.67|125.67|127.55|125.55|0
1642756350000|2022-01-21 09:12:30|127.73|125.73|128.09|126.09|128.15|126.15|127.73|125.73|0
1642756360000|2022-01-21 09:12:40|128.03|126.03|127.91|125.91|128.03|126.03|127.85|125.85|0
1642756370000|2022-01-21 09:12:50|127.73|125.73|127.26|125.26|127.73|125.73|127.26|125.26|0
1642756380000|2022-01-21 09:13:00|126.91|124.91|126.79|124.79|126.96|124.96|126.79|124.79|0
1642756390000|2022-01-21 09:13:10|126.85|124.85|126.96|124.96|127.02|125.02|126.85|124.85|0
1642756400000|2022-01-21 09:13:20|127.14|125.14|126.96|124.96|127.14|125.14|126.91|124.91|0
1642756410000|2022-01-21 09:13:30|127.02|125.02|127.38|125.38|127.38|125.38|127.02|125.02|0
1642756420000|2022-01-21 09:13:40|127.5|125.5|127.38|125.38|127.5|125.5|127.38|125.38|0
1642756430000|2022-01-21 09:13:50|127.32|125.32|127.62|125.62|127.62|125.62|127.32|125.32|0
1642756440000|2022-01-21 09:14:00|127.55|125.55|127.44|125.44|127.67|125.67|127.44|125.44|0
1642756450000|2022-01-21 09:14:10|127.38|125.38|127.08|125.08|127.38|125.38|127.08|125.08|0
1642756460000|2022-01-21 09:14:20|126.91|124.91|126.96|124.96|127.02|125.02|126.91|124.91|0
1642756470000|2022-01-21 09:14:30|126.91|124.91|127.2|125.2|127.2|125.2|126.79|124.79|0
1642756480000|2022-01-21 09:14:40|127.08|125.08|127.08|125.08|127.08|125.08|127.02|125.02|0
1642756490000|2022-01-21 09:14:50|127.14|125.14|127.14|125.14|127.14|125.14|127.14|125.14|0
1642756500000|2022-01-21 09:15:00|127.02|125.02|126.91|124.91|127.02|125.02|126.91|124.91|0
1642756510000|2022-01-21 09:15:10|126.84|124.84|126.55|124.55|126.84|124.84|126.55|124.55|0
1642756520000|2022-01-21 09:15:20|126.61|124.61|126.55|124.55|126.79|124.79|126.55|124.55|0
1642756530000|2022-01-21 09:15:30|126.67|124.67|127.14|125.14|127.14|125.14|126.67|124.67|0
1642756540000|2022-01-21 09:15:40|127.02|125.02|127.2|125.2|127.2|125.2|127.02|125.02|0
1642756550000|2022-01-21 09:15:50|127.26|125.26|127.96|125.96|127.96|125.96|127.2|125.2|0
1642756560000|2022-01-21 09:16:00|128.01|126.01|128.01|126.01|128.37|126.37|127.96|125.96|0
1642756570000|2022-01-21 09:16:10|128.13|126.13|127.95|125.95|128.13|126.13|127.95|125.95|0
1642756580000|2022-01-21 09:16:20|128.07|126.07|128.19|126.19|128.19|126.19|127.95|125.95|0
1642756590000|2022-01-21 09:16:30|128.07|126.07|128.19|126.19|128.19|126.19|128.07|126.07|0
1642756600000|2022-01-21 09:16:40|128.25|126.25|128.48|126.48|128.48|126.48|128.19|126.19|0
1642756610000|2022-01-21 09:16:50|128.43|126.43|128.31|126.31|128.43|126.43|128.31|126.31|0
1642756620000|2022-01-21 09:17:00|128.19|126.19|128.01|126.01|128.19|126.19|128.01|126.01|0
1642756630000|2022-01-21 09:17:10|128.19|126.19|128.25|126.25|128.25|126.25|128.07|126.07|0
1642756640000|2022-01-21 09:17:20|128.07|126.07|128.13|126.13|128.13|126.13|128.07|126.07|0
1642756650000|2022-01-21 09:17:30|127.95|125.95|127.66|125.66|127.95|125.95|127.66|125.66|0
1642756660000|2022-01-21 09:17:40|127.6|125.6|127.48|125.48|127.6|125.6|127.36|125.36|0
1642756670000|2022-01-21 09:17:50|127.42|125.42|127.84|125.84|127.84|125.84|127.42|125.42|0
1642756680000|2022-01-21 09:18:00|127.95|125.95|128.07|126.07|128.07|126.07|127.89|125.89|0
1642756690000|2022-01-21 09:18:10|128.25|126.25|127.89|125.89|128.25|126.25|127.77|125.77|0
1642756700000|2022-01-21 09:18:20|127.83|125.83|127.6|125.6|127.83|125.83|127.6|125.6|0
1642756710000|2022-01-21 09:18:30|127.48|125.48|127.36|125.36|127.48|125.48|127.3|125.3|0
1642756720000|2022-01-21 09:18:40|127.48|125.48|127.48|125.48|127.48|125.48|127.48|125.48|0
1642756730000|2022-01-21 09:18:50|127.36|125.36|127.6|125.6|127.6|125.6|127.36|125.36|0
1642756740000|2022-01-21 09:19:00|127.72|125.72|127.65|125.65|127.72|125.72|127.65|125.65|0
1642756750000|2022-01-21 09:19:10|127.6|125.6|127.6|125.6|127.6|125.6|127.54|125.54|0
1642756760000|2022-01-21 09:19:20|127.24|125.24|127.24|125.24|127.24|125.24|127.24|125.24|0
1642756770000|2022-01-21 09:19:30|127.48|125.48|127.77|125.77|127.77|125.77|127.48|125.48|0
1642756780000|2022-01-21 09:19:40|127.72|125.72|128.01|126.01|128.07|126.07|127.72|125.72|0
1642756790000|2022-01-21 09:19:50|127.95|125.95|128.13|126.13|128.19|126.19|127.95|125.95|0
1642756800000|2022-01-21 09:20:00|128.54|126.54|128.31|126.31|128.54|126.54|128.19|126.19|0
1642756810000|2022-01-21 09:20:10|128.42|126.42|128.78|126.78|128.78|126.78|128.42|126.42|0
1642756820000|2022-01-21 09:20:20|128.72|126.72|128.96|126.96|128.96|126.96|128.72|126.72|0
1642756830000|2022-01-21 09:20:30|129.26|127.26|129.14|127.14|129.26|127.26|129.14|127.14|0
1642756840000|2022-01-21 09:20:40|129.26|127.26|129.14|127.14|129.26|127.26|129.02|127.02|0
1642756850000|2022-01-21 09:20:50|129.43|127.43|129.31|127.31|129.43|127.43|129.31|127.31|0
1642756860000|2022-01-21 09:21:00|129.26|127.26|129.49|127.49|129.49|127.49|129.26|127.26|0
1642756870000|2022-01-21 09:21:10|129.37|127.37|129.49|127.49|129.61|127.61|129.37|127.37|0
1642756880000|2022-01-21 09:21:20|129.55|127.55|129.61|127.61|129.73|127.73|129.55|127.55|0
1642756890000|2022-01-21 09:21:30|129.73|127.73|129.49|127.49|129.73|127.73|129.49|127.49|0
1642756900000|2022-01-21 09:21:40|129.37|127.37|129.02|127.02|129.37|127.37|129.02|127.02|0
1642756910000|2022-01-21 09:21:50|129.07|127.07|129.14|127.14|129.14|127.14|129.07|127.07|0
1642756920000|2022-01-21 09:22:00|129.19|127.19|129.37|127.37|129.37|127.37|129.19|127.19|0
1642756930000|2022-01-21 09:22:10|129.31|127.31|129.73|127.73|129.73|127.73|129.31|127.31|0
1642756940000|2022-01-21 09:22:20|130.69|128.69|130.69|128.69|130.81|128.81|130.69|128.69|0
1642756950000|2022-01-21 09:22:30|130.81|128.81|130.45|128.45|130.81|128.81|130.45|128.45|0
1642756960000|2022-01-21 09:22:40|130.5|128.5|130.33|128.33|130.5|128.5|130.33|128.33|0
1642756970000|2022-01-21 09:22:50|130.26|128.26|130.57|128.57|130.57|128.57|130.26|128.26|0
1642756980000|2022-01-21 09:23:00|130.45|128.45|130.33|128.33|130.45|128.45|130.33|128.33|0
1642756990000|2022-01-21 09:23:10|130.45|128.45|130.38|128.38|130.45|128.45|130.38|128.38|0
1642757000000|2022-01-21 09:23:20|130.45|128.45|130.21|128.21|130.45|128.45|130.21|128.21|0
1642757010000|2022-01-21 09:23:30|130.33|128.33|130.57|128.57|130.62|128.62|130.33|128.33|0
1642757020000|2022-01-21 09:23:40|130.45|128.45|130.5|128.5|130.69|128.69|130.45|128.45|0
1642757030000|2022-01-21 09:23:50|130.45|128.45|130.45|128.45|130.57|128.57|130.45|128.45|0
1642757040000|2022-01-21 09:24:00|130.57|128.57|130.57|128.57|130.57|128.57|130.45|128.45|0
1642757050000|2022-01-21 09:24:10|130.45|128.45|130.45|128.45|130.45|128.45|130.45|128.45|0
1642757060000|2022-01-21 09:24:20|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1642757070000|2022-01-21 09:24:30|130.68|128.68|130.56|128.56|130.68|128.68|130.56|128.56|0
1642757080000|2022-01-21 09:24:40|130.68|128.68|130.44|128.44|130.68|128.68|130.44|128.44|0
1642757090000|2022-01-21 09:24:50|130.33|128.33|130.26|128.26|130.44|128.44|130.21|128.21|0
1642757100000|2022-01-21 09:25:00|130.21|128.21|130.5|128.5|130.56|128.56|130.21|128.21|0
1642757110000|2022-01-21 09:25:10|130.44|128.44|130.32|128.32|130.44|128.44|130.32|128.32|0
1642757120000|2022-01-21 09:25:20|130.44|128.44|130.44|128.44|130.5|128.5|130.44|128.44|0
1642757130000|2022-01-21 09:25:30|130.56|128.56|130.56|128.56|130.68|128.68|130.56|128.56|0
1642757140000|2022-01-21 09:25:40|130.44|128.44|130.68|128.68|130.68|128.68|130.44|128.44|0
1642757150000|2022-01-21 09:25:50|130.56|128.56|130.32|128.32|130.56|128.56|130.32|128.32|0
1642757160000|2022-01-21 09:26:00|130.2|128.2|130.56|128.56|130.56|128.56|130.2|128.2|0
1642757170000|2022-01-21 09:26:10|130.68|128.68|130.56|128.56|130.68|128.68|130.56|128.56|0
1642757180000|2022-01-21 09:26:20|130.68|128.68|130.56|128.56|130.68|128.68|130.56|128.56|0
1642757190000|2022-01-21 09:26:30|130.44|128.44|130.68|128.68|130.68|128.68|130.44|128.44|0
1642757200000|2022-01-21 09:26:40|130.8|128.8|130.8|128.8|130.8|128.8|130.8|128.8|0
1642757210000|2022-01-21 09:26:50|130.86|128.86|131.34|129.34|131.34|129.34|130.8|128.8|0
1642757220000|2022-01-21 09:27:00|131.16|129.16|130.8|128.8|131.16|129.16|130.68|128.68|0
1642757230000|2022-01-21 09:27:10|130.92|128.92|130.8|128.8|130.92|128.92|130.8|128.8|0
1642757240000|2022-01-21 09:27:20|130.92|128.92|131.04|129.04|131.1|129.1|130.92|128.92|0
1642757250000|2022-01-21 09:27:30|130.8|128.8|131.04|129.04|131.04|129.04|130.8|128.8|0
1642757260000|2022-01-21 09:27:40|130.92|128.92|131.04|129.04|131.04|129.04|130.92|128.92|0
1642757270000|2022-01-21 09:27:50|130.92|128.92|131.04|129.04|131.04|129.04|130.92|128.92|0
1642757280000|2022-01-21 09:28:00|131.16|129.16|131.16|129.16|131.28|129.28|131.16|129.16|0
1642757290000|2022-01-21 09:28:10|130.92|128.92|130.92|128.92|131.04|129.04|130.92|128.92|0
1642757300000|2022-01-21 09:28:20|130.8|128.8|130.92|128.92|130.92|128.92|130.8|128.8|0
1642757310000|2022-01-21 09:28:30|131.28|129.28|131.1|129.1|131.28|129.28|131.1|129.1|0
1642757320000|2022-01-21 09:28:40|131.16|129.16|131.28|129.28|131.28|129.28|131.16|129.16|0
1642757330000|2022-01-21 09:28:50|131.16|129.16|131.22|129.22|131.22|129.22|131.16|129.16|0
1642757340000|2022-01-21 09:29:00|131.16|129.16|131.04|129.04|131.16|129.16|131.04|129.04|0
1642757350000|2022-01-21 09:29:10|131.16|129.16|131.52|129.52|131.52|129.52|131.16|129.16|0
1642757360000|2022-01-21 09:29:20|131.64|129.64|131.58|129.58|131.64|129.64|131.58|129.58|0
1642757370000|2022-01-21 09:29:30|131.64|129.64|131.64|129.64|131.64|129.64|131.52|129.52|0
1642757380000|2022-01-21 09:29:40|131.76|129.76|131.88|129.88|131.88|129.88|131.64|129.64|0
1642757390000|2022-01-21 09:29:50|132|130|132.12|130.12|132.12|130.12|132|130|0
1642757400000|2022-01-21 09:30:00|132.18|130.18|132.12|130.12|132.24|130.24|132.12|130.12|0
1642757410000|2022-01-21 09:30:10|132.18|130.18|132.24|130.24|132.24|130.24|131.82|129.82|0
1642757420000|2022-01-21 09:30:20|132.12|130.12|131.88|129.88|132.12|130.12|131.88|129.88|0
1642757430000|2022-01-21 09:30:30|131.76|129.76|132.12|130.12|132.12|130.12|131.76|129.76|0
1642757440000|2022-01-21 09:30:40|132.06|130.06|132.36|130.36|132.36|130.36|132.06|130.06|0
1642757450000|2022-01-21 09:30:50|132.48|130.48|132.48|130.48|132.48|130.48|132.42|130.42|0
1642757460000|2022-01-21 09:31:00|132.6|130.6|132.97|130.97|132.97|130.97|132.6|130.6|0
1642757470000|2022-01-21 09:31:10|132.85|130.85|132.85|130.85|132.85|130.85|132.85|130.85|0
1642757480000|2022-01-21 09:31:20|132.78|130.78|132.85|130.85|132.85|130.85|132.78|130.78|0
1642757490000|2022-01-21 09:31:30|132.72|130.72|132.72|130.72|132.72|130.72|132.66|130.66|0
1642757500000|2022-01-21 09:31:40|132.97|130.97|132.97|130.97|132.97|130.97|132.97|130.97|0
1642757510000|2022-01-21 09:31:50|133.09|131.09|132.72|130.72|133.09|131.09|132.72|130.72|0
1642757520000|2022-01-21 09:32:00|132.54|130.54|132.97|130.97|132.97|130.97|132.48|130.48|0
1642757530000|2022-01-21 09:32:10|133.15|131.15|132.84|130.84|133.15|131.15|132.84|130.84|0
1642757540000|2022-01-21 09:32:20|133.02|131.02|132.9|130.9|133.02|131.02|132.9|130.9|0
1642757550000|2022-01-21 09:32:30|132.84|130.84|132.48|130.48|132.84|130.84|132.48|130.48|0
1642757560000|2022-01-21 09:32:40|132.36|130.36|132.78|130.78|132.78|130.78|132.36|130.36|0
1642757570000|2022-01-21 09:32:50|132.6|130.6|132.72|130.72|132.72|130.72|132.6|130.6|0
1642757580000|2022-01-21 09:33:00|132.66|130.66|132.6|130.6|132.66|130.66|132.6|130.6|0
1642757590000|2022-01-21 09:33:10|132.54|130.54|132.36|130.36|132.54|130.54|132.36|130.36|0
1642757600000|2022-01-21 09:33:20|132.42|130.42|132.24|130.24|132.42|130.42|132.24|130.24|0
1642757610000|2022-01-21 09:33:30|132.12|130.12|131.88|129.88|132.12|130.12|131.88|129.88|0
1642757620000|2022-01-21 09:33:40|131.76|129.76|131.76|129.76|131.88|129.88|131.76|129.76|0
1642757630000|2022-01-21 09:33:50|131.69|129.69|132.39|130.39|132.39|130.39|131.69|129.69|0
1642757640000|2022-01-21 09:34:00|132.46|130.46|131.97|129.97|132.46|130.46|131.97|129.97|0
1642757650000|2022-01-21 09:34:10|131.85|129.85|132.33|130.33|132.33|130.33|131.85|129.85|0
1642757660000|2022-01-21 09:34:20|132.15|130.15|131.97|129.97|132.15|130.15|131.97|129.97|0
1642757670000|2022-01-21 09:34:30|132.86|130.86|132.92|130.92|133.04|131.04|132.86|130.86|0
1642757680000|2022-01-21 09:34:40|133.04|131.04|132.92|130.92|133.04|131.04|132.92|130.92|0
1642757690000|2022-01-21 09:34:50|133.04|131.04|132.92|130.92|133.04|131.04|132.92|130.92|0
1642757700000|2022-01-21 09:35:00|132.86|130.86|132.92|130.92|133.04|131.04|132.86|130.86|0
1642757710000|2022-01-21 09:35:10|133.04|131.04|133.16|131.16|133.16|131.16|133.04|131.04|0
1642757720000|2022-01-21 09:35:20|133.04|131.04|133.4|131.4|133.4|131.4|133.04|131.04|0
1642757730000|2022-01-21 09:35:30|133.52|131.52|133.46|131.46|133.52|131.52|133.46|131.46|0
1642757740000|2022-01-21 09:35:40|133.4|131.4|133.04|131.04|133.4|131.4|132.92|130.92|0
1642757760000|2022-01-21 09:36:00|133.16|131.16|132.56|130.56|133.16|131.16|132.56|130.56|0
1642757770000|2022-01-21 09:36:10|132.44|130.44|132.38|130.38|132.44|130.44|132.32|130.32|0
1642757780000|2022-01-21 09:36:20|132.32|130.32|132.32|130.32|132.32|130.32|132.14|130.14|0
1642757790000|2022-01-21 09:36:30|132.2|130.2|132.2|130.2|132.2|130.2|132.14|130.14|0
1642757800000|2022-01-21 09:36:40|132.08|130.08|132.08|130.08|132.2|130.2|132.08|130.08|0
1642757810000|2022-01-21 09:36:50|131.96|129.96|131.84|129.84|131.96|129.96|131.84|129.84|0
1642757820000|2022-01-21 09:37:00|131.72|129.72|131.72|129.72|131.84|129.84|131.72|129.72|0
1642757830000|2022-01-21 09:37:10|131.66|129.66|131.6|129.6|131.66|129.66|131.6|129.6|0
1642757840000|2022-01-21 09:37:20|131.66|129.66|131.84|129.84|131.84|129.84|131.66|129.66|0
1642757850000|2022-01-21 09:37:30|131.78|129.78|131.48|129.48|131.78|129.78|131.48|129.48|0
1642757860000|2022-01-21 09:37:40|131.6|129.6|131.54|129.54|131.6|129.6|131.48|129.48|0
1642757870000|2022-01-21 09:37:50|131.6|129.6|131.6|129.6|131.6|129.6|131.6|129.6|0
1642757880000|2022-01-21 09:38:00|131.96|129.96|131.96|129.96|131.96|129.96|131.96|129.96|0
1642757890000|2022-01-21 09:38:10|131.72|129.72|131.72|129.72|131.72|129.72|131.72|129.72|0
1642757900000|2022-01-21 09:38:20|131.84|129.84|131.84|129.84|131.84|129.84|131.72|129.72|0
1642757910000|2022-01-21 09:38:30|131.78|129.78|131.96|129.96|131.96|129.96|131.72|129.72|0
1642757920000|2022-01-21 09:38:40|132.08|130.08|131.96|129.96|132.2|130.2|131.96|129.96|0
1642757930000|2022-01-21 09:38:50|132.02|130.02|131.84|129.84|132.02|130.02|131.84|129.84|0
1642757940000|2022-01-21 09:39:00|131.96|129.96|131.9|129.9|131.96|129.96|131.84|129.84|0
1642757950000|2022-01-21 09:39:10|131.96|129.96|131.6|129.6|132.08|130.08|131.6|129.6|0
1642757960000|2022-01-21 09:39:20|131.48|129.48|131.36|129.36|131.48|129.48|131.36|129.36|0
1642757970000|2022-01-21 09:39:30|131.24|129.24|131.48|129.48|131.48|129.48|131.24|129.24|0
1642757980000|2022-01-21 09:39:40|131.54|129.54|131.66|129.66|131.72|129.72|131.54|129.54|0
1642757990000|2022-01-21 09:39:50|131.6|129.6|131.96|129.96|131.96|129.96|131.6|129.6|0
1642758000000|2022-01-21 09:40:00|131.9|129.9|132.01|130.01|132.01|130.01|131.78|129.78|0
1642758010000|2022-01-21 09:40:10|132.08|130.08|131.78|129.78|132.08|130.08|131.78|129.78|0
1642758020000|2022-01-21 09:40:20|131.84|129.84|131.72|129.72|131.84|129.84|131.72|129.72|0
1642758030000|2022-01-21 09:40:30|131.84|129.84|131.78|129.78|131.84|129.84|131.72|129.72|0
1642758040000|2022-01-21 09:40:40|131.6|129.6|131.36|129.36|131.6|129.6|131.36|129.36|0
1642758050000|2022-01-21 09:40:50|131.48|129.48|131.84|129.84|131.84|129.84|131.36|129.36|0
1642758060000|2022-01-21 09:41:00|132.13|130.13|132.49|130.49|132.49|130.49|132.13|130.13|0
1642758070000|2022-01-21 09:41:10|132.44|130.44|133.28|131.28|133.28|131.28|132.44|130.44|0
1642758080000|2022-01-21 09:41:20|133.16|131.16|133.16|131.16|133.16|131.16|133.04|131.04|0
1642758090000|2022-01-21 09:41:30|133.04|131.04|133.09|131.09|133.09|131.09|133.04|131.04|0
1642758100000|2022-01-21 09:41:40|133.16|131.16|133.16|131.16|133.16|131.16|133.04|131.04|0
1642758110000|2022-01-21 09:41:50|133.09|131.09|133.28|131.28|133.28|131.28|132.97|130.97|0
1642758120000|2022-01-21 09:42:00|133.04|131.04|133.16|131.16|133.16|131.16|133.04|131.04|0
1642758130000|2022-01-21 09:42:10|133.04|131.04|133.16|131.16|133.16|131.16|133.04|131.04|0
1642758140000|2022-01-21 09:42:20|133.04|131.04|133.04|131.04|133.04|131.04|132.92|130.92|0
1642758150000|2022-01-21 09:42:30|133.16|131.16|133.16|131.16|133.16|131.16|133.04|131.04|0
1642758160000|2022-01-21 09:42:40|133.33|131.33|133.4|131.4|133.4|131.4|133.28|131.28|0
1642758170000|2022-01-21 09:42:50|133.58|131.58|133.76|131.76|133.76|131.76|133.58|131.58|0
1642758180000|2022-01-21 09:43:00|133.82|131.82|133.64|131.64|133.82|131.82|133.64|131.64|0
1642758190000|2022-01-21 09:43:10|133.4|131.4|133.52|131.52|133.64|131.64|133.4|131.4|0
1642758200000|2022-01-21 09:43:20|133.45|131.45|133.28|131.28|133.45|131.45|133.28|131.28|0
1642758210000|2022-01-21 09:43:30|133.33|131.33|133.64|131.64|133.64|131.64|133.33|131.33|0
1642758220000|2022-01-21 09:43:40|133.52|131.52|133.28|131.28|133.52|131.52|133.28|131.28|0
1642758230000|2022-01-21 09:43:50|133.57|131.57|133.4|131.4|133.57|131.57|133.4|131.4|0
1642758240000|2022-01-21 09:44:00|133.28|131.28|133.15|131.15|133.28|131.28|132.97|130.97|0
1642758250000|2022-01-21 09:44:10|133.21|131.21|133.27|131.27|133.27|131.27|133.15|131.15|0
1642758260000|2022-01-21 09:44:20|133.15|131.15|133.15|131.15|133.21|131.21|133.15|131.15|0
1642758270000|2022-01-21 09:44:30|133.09|131.09|133.03|131.03|133.15|131.15|133.03|131.03|0
1642758280000|2022-01-21 09:44:40|132.97|130.97|132.91|130.91|132.97|130.97|132.91|130.91|0
1642758290000|2022-01-21 09:44:50|133.03|131.03|132.91|130.91|133.03|131.03|132.91|130.91|0
1642758300000|2022-01-21 09:45:00|132.97|130.97|133.27|131.27|133.27|131.27|132.97|130.97|0
1642758310000|2022-01-21 09:45:10|133.15|131.15|133.15|131.15|133.27|131.27|133.15|131.15|0
1642758320000|2022-01-21 09:45:20|133.03|131.03|133.15|131.15|133.15|131.15|133.03|131.03|0
1642758330000|2022-01-21 09:45:30|133.03|131.03|132.91|130.91|133.03|131.03|132.91|130.91|0
1642758340000|2022-01-21 09:45:40|133.03|131.03|133.15|131.15|133.15|131.15|132.91|130.91|0
1642758350000|2022-01-21 09:45:50|133.03|131.03|132.97|130.97|133.03|131.03|132.97|130.97|0
1642758360000|2022-01-21 09:46:00|133.03|131.03|132.91|130.91|133.03|131.03|132.91|130.91|0
1642758370000|2022-01-21 09:46:10|133.03|131.03|132.91|130.91|133.03|131.03|132.91|130.91|0
1642758380000|2022-01-21 09:46:20|132.97|130.97|133.03|131.03|133.15|131.15|132.97|130.97|0
1642758390000|2022-01-21 09:46:30|132.91|130.91|132.91|130.91|132.91|130.91|132.91|130.91|0
1642758410000|2022-01-21 09:46:50|133.15|131.15|133.15|131.15|133.15|131.15|133.15|131.15|0
1642758420000|2022-01-21 09:47:00|133.27|131.27|133.27|131.27|133.27|131.27|133.27|131.27|0
1642758430000|2022-01-21 09:47:10|133.51|131.51|133.39|131.39|133.51|131.51|133.39|131.39|0
1642758440000|2022-01-21 09:47:20|133.27|131.27|133.51|131.51|133.51|131.51|133.27|131.27|0
1642758450000|2022-01-21 09:47:30|133.39|131.39|133.51|131.51|133.63|131.63|133.39|131.39|0
1642758460000|2022-01-21 09:47:40|133.39|131.39|133.45|131.45|133.45|131.45|133.39|131.39|0
1642758470000|2022-01-21 09:47:50|133.39|131.39|133.63|131.63|133.63|131.63|133.39|131.39|0
1642758480000|2022-01-21 09:48:00|133.51|131.51|133.57|131.57|133.57|131.57|133.51|131.51|0
1642758490000|2022-01-21 09:48:10|133.51|131.51|133.27|131.27|133.51|131.51|133.27|131.27|0
1642758500000|2022-01-21 09:48:20|133.33|131.33|133.39|131.39|133.39|131.39|133.27|131.27|0
1642758510000|2022-01-21 09:48:30|133.45|131.45|133.39|131.39|133.51|131.51|133.39|131.39|0
1642758520000|2022-01-21 09:48:40|133.45|131.45|133.51|131.51|133.51|131.51|133.39|131.39|0
1642758530000|2022-01-21 09:48:50|133.39|131.39|133.33|131.33|133.39|131.39|133.33|131.33|0
1642758540000|2022-01-21 09:49:00|133.27|131.27|133.27|131.27|133.27|131.27|133.21|131.21|0
1642758550000|2022-01-21 09:49:10|133.15|131.15|132.91|130.91|133.15|131.15|132.91|130.91|0
1642758560000|2022-01-21 09:49:20|133.03|131.03|133.03|131.03|133.03|131.03|133.03|131.03|0
1642758570000|2022-01-21 09:49:30|133.09|131.09|133.15|131.15|133.21|131.21|133.09|131.09|0
1642758580000|2022-01-21 09:49:40|133.21|131.21|133.51|131.51|133.51|131.51|133.21|131.21|0
1642758590000|2022-01-21 09:49:50|133.63|131.63|133.87|131.87|133.87|131.87|133.63|131.63|0
1642758600000|2022-01-21 09:50:00|133.81|131.81|133.81|131.81|133.81|131.81|133.75|131.75|0
1642758610000|2022-01-21 09:50:10|133.75|131.75|133.99|131.99|133.99|131.99|133.75|131.75|0
1642758620000|2022-01-21 09:50:20|134.11|132.11|133.75|131.75|134.11|132.11|133.75|131.75|0
1642758630000|2022-01-21 09:50:30|133.69|131.69|133.81|131.81|133.81|131.81|133.69|131.69|0
1642758640000|2022-01-21 09:50:40|133.75|131.75|133.87|131.87|133.87|131.87|133.75|131.75|0
1642758650000|2022-01-21 09:50:50|133.81|131.81|133.81|131.81|133.81|131.81|133.81|131.81|0
1642758660000|2022-01-21 09:51:00|133.75|131.75|135.2|133.2|135.2|133.2|133.57|131.57|0
1642758670000|2022-01-21 09:51:10|135.33|133.33|135.26|133.26|135.33|133.33|135.2|133.2|0
1642758680000|2022-01-21 09:51:20|135.08|133.08|135.94|133.94|135.94|133.94|135.08|133.08|0
1642758690000|2022-01-21 09:51:30|136.06|134.06|135.81|133.81|136.06|134.06|135.81|133.81|0
1642758700000|2022-01-21 09:51:40|135.69|133.69|135.81|133.81|135.81|133.81|135.69|133.69|0
1642758710000|2022-01-21 09:51:50|135.99|133.99|135.81|133.81|135.99|133.99|135.81|133.81|0
1642758720000|2022-01-21 09:52:00|135.69|133.69|135.38|133.38|135.69|133.69|135.38|133.38|0
1642758730000|2022-01-21 09:52:10|135.69|133.69|135.57|133.57|135.69|133.69|135.57|133.57|0
1642758740000|2022-01-21 09:52:20|135.69|133.69|135.81|133.81|135.81|133.81|135.69|133.69|0
1642758750000|2022-01-21 09:52:30|136.06|134.06|135.69|133.69|136.06|134.06|135.69|133.69|0
1642758760000|2022-01-21 09:52:40|135.75|133.75|135.75|133.75|135.75|133.75|135.69|133.69|0
1642758770000|2022-01-21 09:52:50|135.63|133.63|135.45|133.45|135.63|133.63|135.45|133.45|0
1642758780000|2022-01-21 09:53:00|135.38|133.38|135.32|133.32|135.45|133.45|135.32|133.32|0
1642758790000|2022-01-21 09:53:10|135.45|133.45|135.5|133.5|135.5|133.5|135.2|133.2|0
1642758800000|2022-01-21 09:53:20|135.45|133.45|135.38|133.38|135.45|133.45|135.38|133.38|0
1642758810000|2022-01-21 09:53:30|135.5|133.5|135.57|133.57|135.57|133.57|135.5|133.5|0
1642758820000|2022-01-21 09:53:40|135.45|133.45|135.57|133.57|135.69|133.69|135.45|133.45|0
1642758830000|2022-01-21 09:53:50|135.45|133.45|135.57|133.57|135.57|133.57|135.45|133.45|0
1642758840000|2022-01-21 09:54:00|135.45|133.45|135.69|133.69|135.69|133.69|135.45|133.45|0
1642758850000|2022-01-21 09:54:10|135.81|133.81|135.45|133.45|135.81|133.81|135.45|133.45|0
1642758860000|2022-01-21 09:54:20|135.57|133.57|135.69|133.69|135.69|133.69|135.57|133.57|0
1642758870000|2022-01-21 09:54:30|135.57|133.57|135.69|133.69|135.87|133.87|135.57|133.57|0
1642758880000|2022-01-21 09:54:40|135.75|133.75|135.57|133.57|135.75|133.75|135.57|133.57|0
1642758890000|2022-01-21 09:54:50|135.5|133.5|135.44|133.44|135.5|133.5|135.44|133.44|0
1642758900000|2022-01-21 09:55:00|135.5|133.5|135.57|133.57|135.69|133.69|135.5|133.5|0
1642758910000|2022-01-21 09:55:10|135.62|133.62|135.69|133.69|135.69|133.69|135.57|133.57|0
1642758920000|2022-01-21 09:55:20|135.81|133.81|135.81|133.81|135.81|133.81|135.81|133.81|0
1642758930000|2022-01-21 09:55:30|135.75|133.75|135.81|133.81|135.81|133.81|135.75|133.75|0
1642758940000|2022-01-21 09:55:40|135.75|133.75|135.75|133.75|135.81|133.81|135.75|133.75|0
1642758950000|2022-01-21 09:55:50|135.81|133.81|135.75|133.75|135.81|133.81|135.75|133.75|0
1642758960000|2022-01-21 09:56:00|136.05|134.05|135.93|133.93|136.05|134.05|135.93|133.93|0
1642758970000|2022-01-21 09:56:10|135.81|133.81|135.69|133.69|135.81|133.81|135.69|133.69|0
1642758980000|2022-01-21 09:56:20|135.75|133.75|135.93|133.93|135.93|133.93|135.75|133.75|0
1642758990000|2022-01-21 09:56:30|135.87|133.87|135.87|133.87|135.93|133.93|135.81|133.81|0
1642759000000|2022-01-21 09:56:40|135.93|133.93|135.69|133.69|135.93|133.93|135.69|133.69|0
1642759010000|2022-01-21 09:56:50|135.56|133.56|135.44|133.44|135.56|133.56|135.44|133.44|0
1642759020000|2022-01-21 09:57:00|135.38|133.38|135.32|133.32|135.44|133.44|135.2|133.2|0
1642759030000|2022-01-21 09:57:10|135.69|133.69|135.81|133.81|135.99|133.99|135.69|133.69|0
1642759040000|2022-01-21 09:57:20|135.69|133.69|135.81|133.81|135.93|133.93|135.69|133.69|0
1642759050000|2022-01-21 09:57:30|135.93|133.93|135.93|133.93|136.05|134.05|135.93|133.93|0
1642759060000|2022-01-21 09:57:40|135.81|133.81|135.56|133.56|135.81|133.81|135.56|133.56|0
1642759070000|2022-01-21 09:57:50|135.69|133.69|135.81|133.81|135.81|133.81|135.69|133.69|0
1642759080000|2022-01-21 09:58:00|135.56|133.56|135.81|133.81|135.81|133.81|135.56|133.56|0
1642759090000|2022-01-21 09:58:10|135.44|133.44|135.44|133.44|135.56|133.56|135.44|133.44|0
1642759100000|2022-01-21 09:58:20|135.32|133.32|135.56|133.56|135.56|133.56|135.2|133.2|0
1642759110000|2022-01-21 09:58:30|135.44|133.44|135.44|133.44|135.44|133.44|135.44|133.44|0
1642759120000|2022-01-21 09:58:40|135.56|133.56|135.38|133.38|135.56|133.56|135.38|133.38|0
1642759130000|2022-01-21 09:58:50|135.32|133.32|135.44|133.44|135.44|133.44|135.32|133.32|0
1642759140000|2022-01-21 09:59:00|135.32|133.32|135.2|133.2|135.32|133.32|135.2|133.2|0
1642759150000|2022-01-21 09:59:10|135.44|133.44|135.38|133.38|135.44|133.44|135.32|133.32|0
1642759160000|2022-01-21 09:59:20|135.32|133.32|135.32|133.32|135.32|133.32|135.32|133.32|0
1642759170000|2022-01-21 09:59:30|135.2|133.2|135.32|133.32|135.32|133.32|135.2|133.2|0
1642759180000|2022-01-21 09:59:40|135.44|133.44|135.32|133.32|135.44|133.44|135.32|133.32|0
1642759190000|2022-01-21 09:59:50|135.26|133.26|135.32|133.32|135.32|133.32|135.2|133.2|0
1642759200000|2022-01-21 10:00:00|135.26|133.26|135.08|133.08|135.26|133.26|135.08|133.08|0
1642759210000|2022-01-21 10:00:10|135.13|133.13|135.32|133.32|135.32|133.32|135.13|133.13|0
1642759220000|2022-01-21 10:00:20|135.56|133.56|135.2|133.2|135.56|133.56|135.2|133.2|0
1642759230000|2022-01-21 10:00:30|135.32|133.32|135.32|133.32|135.44|133.44|135.32|133.32|0
1642759240000|2022-01-21 10:00:40|135.44|133.44|135.32|133.32|135.44|133.44|135.2|133.2|0
1642759250000|2022-01-21 10:00:50|135.2|133.2|135.07|133.07|135.2|133.2|135.07|133.07|0
1642759260000|2022-01-21 10:01:00|134.35|132.35|134.35|132.35|134.35|132.35|134.35|132.35|0
1642759270000|2022-01-21 10:01:10|134.53|132.53|134.23|132.23|134.53|132.53|134.23|132.23|0
1642759280000|2022-01-21 10:01:20|134.47|132.47|134.35|132.35|134.47|132.47|134.35|132.35|0
1642759290000|2022-01-21 10:01:30|133.98|131.98|134.35|132.35|134.35|132.35|133.98|131.98|0
1642759300000|2022-01-21 10:01:40|134.1|132.1|134.59|132.59|134.59|132.59|134.1|132.1|0
1642759310000|2022-01-21 10:01:50|134.35|132.35|134.22|132.22|134.35|132.35|134.22|132.22|0
1642759320000|2022-01-21 10:02:00|134.35|132.35|134.1|132.1|134.35|132.35|133.98|131.98|0
1642759330000|2022-01-21 10:02:10|133.98|131.98|133.62|131.62|133.98|131.98|133.62|131.62|0
1642759340000|2022-01-21 10:02:20|133.74|131.74|133.62|131.62|133.74|131.74|133.62|131.62|0
1642759350000|2022-01-21 10:02:30|133.74|131.74|133.68|131.68|133.74|131.74|133.68|131.68|0
1642759360000|2022-01-21 10:02:40|133.62|131.62|133.74|131.74|133.74|131.74|133.62|131.62|0
1642759370000|2022-01-21 10:02:50|133.98|131.98|133.92|131.92|133.98|131.98|133.86|131.86|0
1642759380000|2022-01-21 10:03:00|133.98|131.98|133.92|131.92|133.98|131.98|133.92|131.92|0
1642759390000|2022-01-21 10:03:10|133.86|131.86|133.74|131.74|133.86|131.86|133.62|131.62|0
1642759400000|2022-01-21 10:03:20|133.8|131.8|133.74|131.74|133.8|131.8|133.74|131.74|0
1642759410000|2022-01-21 10:03:30|133.8|131.8|133.98|131.98|133.98|131.98|133.8|131.8|0
1642759420000|2022-01-21 10:03:40|133.86|131.86|133.92|131.92|133.92|131.92|133.86|131.86|0
1642759430000|2022-01-21 10:03:50|133.86|131.86|133.5|131.5|133.98|131.98|133.5|131.5|0
1642759440000|2022-01-21 10:04:00|133.92|131.92|133.86|131.86|133.92|131.92|133.86|131.86|0
1642759450000|2022-01-21 10:04:10|133.98|131.98|133.98|131.98|133.98|131.98|133.92|131.92|0
1642759460000|2022-01-21 10:04:20|133.86|131.86|133.98|131.98|133.98|131.98|133.86|131.86|0
1642759490000|2022-01-21 10:04:50|133.92|131.92|133.92|131.92|133.92|131.92|133.86|131.86|0
1642759500000|2022-01-21 10:05:00|133.8|131.8|133.92|131.92|133.92|131.92|133.8|131.8|0
1642759510000|2022-01-21 10:05:10|133.86|131.86|133.98|131.98|133.98|131.98|133.86|131.86|0
1642759520000|2022-01-21 10:05:20|134.22|132.22|134.34|132.34|134.34|132.34|134.1|132.1|0
1642759530000|2022-01-21 10:05:30|134.28|132.28|134.22|132.22|134.28|132.28|134.22|132.22|0
1642759540000|2022-01-21 10:05:40|134.34|132.34|134.58|132.58|134.58|132.58|134.34|132.34|0
1642759550000|2022-01-21 10:05:50|134.71|132.71|134.71|132.71|134.83|132.83|134.71|132.71|0
1642759560000|2022-01-21 10:06:00|134.83|132.83|134.22|132.22|134.83|132.83|134.22|132.22|0
1642759570000|2022-01-21 10:06:10|134.34|132.34|134.64|132.64|134.64|132.64|134.34|132.34|0
1642759580000|2022-01-21 10:06:20|134.52|132.52|134.71|132.71|134.71|132.71|134.52|132.52|0
1642759590000|2022-01-21 10:06:30|134.64|132.64|134.64|132.64|134.64|132.64|134.58|132.58|0
1642759600000|2022-01-21 10:06:40|134.7|132.7|134.83|132.83|134.83|132.83|134.7|132.7|0
1642759610000|2022-01-21 10:06:50|134.76|132.76|135.07|133.07|135.07|133.07|134.76|132.76|0
1642759620000|2022-01-21 10:07:00|134.95|132.95|135.43|133.43|135.43|133.43|134.95|132.95|0
1642759630000|2022-01-21 10:07:10|135.31|133.31|134.95|132.95|135.31|133.31|134.95|132.95|0
1642759640000|2022-01-21 10:07:20|135.07|133.07|134.83|132.83|135.07|133.07|134.83|132.83|0
1642759650000|2022-01-21 10:07:30|134.7|132.7|134.7|132.7|134.7|132.7|134.7|132.7|0
1642759660000|2022-01-21 10:07:40|134.58|132.58|134.7|132.7|134.7|132.7|134.46|132.46|0
1642759670000|2022-01-21 10:07:50|134.64|132.64|134.83|132.83|134.95|132.95|134.64|132.64|0
1642759680000|2022-01-21 10:08:00|134.58|132.58|134.4|132.4|134.58|132.58|134.4|132.4|0
1642759690000|2022-01-21 10:08:10|134.34|132.34|134.22|132.22|134.4|132.4|134.22|132.22|0
1642759700000|2022-01-21 10:08:20|134.28|132.28|134.34|132.34|134.34|132.34|134.22|132.22|0
1642759710000|2022-01-21 10:08:30|134.22|132.22|134.1|132.1|134.22|132.22|134.1|132.1|0
1642759720000|2022-01-21 10:08:40|134.22|132.22|134.22|132.22|134.22|132.22|134.1|132.1|0
1642759730000|2022-01-21 10:08:50|134.1|132.1|134.1|132.1|134.1|132.1|134.1|132.1|0
1642759740000|2022-01-21 10:09:00|134.03|132.03|134.1|132.1|134.1|132.1|134.03|132.03|0
1642759750000|2022-01-21 10:09:10|133.98|131.98|133.86|131.86|133.98|131.98|133.86|131.86|0
1642759760000|2022-01-21 10:09:20|133.73|131.73|133.86|131.86|133.86|131.86|133.73|131.73|0
1642759770000|2022-01-21 10:09:30|133.85|131.85|133.85|131.85|133.85|131.85|133.85|131.85|0
1642759780000|2022-01-21 10:09:40|133.73|131.73|133.85|131.85|133.85|131.85|133.73|131.73|0
1642759790000|2022-01-21 10:09:50|133.79|131.79|133.67|131.67|133.85|131.85|133.67|131.67|0
1642759800000|2022-01-21 10:10:00|133.61|131.61|134.1|132.1|134.1|132.1|133.61|131.61|0
1642759810000|2022-01-21 10:10:10|133.98|131.98|133.91|131.91|133.98|131.98|133.91|131.91|0
1642759820000|2022-01-21 10:10:20|133.98|131.98|134.03|132.03|134.1|132.1|133.98|131.98|0
1642759830000|2022-01-21 10:10:30|133.97|131.97|134.03|132.03|134.03|132.03|133.97|131.97|0
1642759840000|2022-01-21 10:10:40|134.1|132.1|134.22|132.22|134.22|132.22|134.1|132.1|0
1642759850000|2022-01-21 10:10:50|134.1|132.1|134.03|132.03|134.1|132.1|134.03|132.03|0
1642759860000|2022-01-21 10:11:00|133.97|131.97|134.1|132.1|134.1|132.1|133.97|131.97|0
1642759870000|2022-01-21 10:11:10|134.03|132.03|134.15|132.15|134.15|132.15|133.97|131.97|0
1642759880000|2022-01-21 10:11:20|134.22|132.22|134.1|132.1|134.22|132.22|134.1|132.1|0
1642759890000|2022-01-21 10:11:30|134.15|132.15|134.15|132.15|134.22|132.22|134.15|132.15|0
1642759900000|2022-01-21 10:11:40|134.22|132.22|134.22|132.22|134.22|132.22|134.22|132.22|0
1642759910000|2022-01-21 10:11:50|134.09|132.09|133.97|131.97|134.09|132.09|133.97|131.97|0
1642759920000|2022-01-21 10:12:00|134.09|132.09|134.09|132.09|134.09|132.09|134.03|132.03|0
1642759930000|2022-01-21 10:12:10|133.97|131.97|134.22|132.22|134.22|132.22|133.97|131.97|0
1642759940000|2022-01-21 10:12:20|134.09|132.09|134.22|132.22|134.22|132.22|133.97|131.97|0
1642759950000|2022-01-21 10:12:30|134.09|132.09|133.97|131.97|134.09|132.09|133.97|131.97|0
1642759960000|2022-01-21 10:12:40|134.21|132.21|134.15|132.15|134.34|132.34|134.15|132.15|0
1642759970000|2022-01-21 10:12:50|134.21|132.21|134.09|132.09|134.21|132.21|134.09|132.09|0
1642759990000|2022-01-21 10:13:10|133.97|131.97|133.97|131.97|134.09|132.09|133.97|131.97|0
1642760010000|2022-01-21 10:13:30|134.03|132.03|133.85|131.85|134.03|132.03|133.85|131.85|0
1642760020000|2022-01-21 10:13:40|133.73|131.73|133.85|131.85|133.85|131.85|133.73|131.73|0
1642760030000|2022-01-21 10:13:50|133.91|131.91|133.49|131.49|133.91|131.91|133.49|131.49|0
1642760040000|2022-01-21 10:14:00|133.61|131.61|133.73|131.73|133.73|131.73|133.61|131.61|0
1642760050000|2022-01-21 10:14:10|133.61|131.61|133.73|131.73|133.73|131.73|133.61|131.61|0
1642760060000|2022-01-21 10:14:20|133.49|131.49|133.31|131.31|133.49|131.49|133.25|131.25|0
1642760070000|2022-01-21 10:14:30|133.25|131.25|133.25|131.25|133.31|131.31|133.25|131.25|0
1642760080000|2022-01-21 10:14:40|133.3|131.3|133.01|131.01|133.3|131.3|133.01|131.01|0
1642760090000|2022-01-21 10:14:50|132.89|130.89|133.13|131.13|133.13|131.13|132.89|130.89|0
1642760100000|2022-01-21 10:15:00|133.37|131.37|133.37|131.37|133.37|131.37|133.25|131.25|0
1642760110000|2022-01-21 10:15:10|133.25|131.25|133.79|131.79|133.79|131.79|133.25|131.25|0
1642760120000|2022-01-21 10:15:20|133.73|131.73|133.85|131.85|133.91|131.91|133.73|131.73|0
1642760130000|2022-01-21 10:15:30|134.09|132.09|134.45|132.45|134.45|132.45|134.09|132.09|0
1642760140000|2022-01-21 10:15:40|134.58|132.58|134.58|132.58|134.7|132.7|134.58|132.58|0
1642760150000|2022-01-21 10:15:50|135.06|133.06|135.18|133.18|135.18|133.18|135.06|133.06|0
1642760160000|2022-01-21 10:16:00|135.12|133.12|134.94|132.94|135.12|133.12|134.94|132.94|0
1642760170000|2022-01-21 10:16:10|134.82|132.82|135.06|133.06|135.06|133.06|134.82|132.82|0
1642760180000|2022-01-21 10:16:20|135.12|133.12|135.12|133.12|135.12|133.12|135.06|133.06|0
1642760190000|2022-01-21 10:16:30|135.18|133.18|135.6|133.6|135.6|133.6|135.18|133.18|0
1642760200000|2022-01-21 10:16:40|136.16|134.16|135.91|133.91|136.28|134.28|135.91|133.91|0
1642760210000|2022-01-21 10:16:50|135.85|133.85|135.67|133.67|135.85|133.85|135.67|133.67|0
1642760220000|2022-01-21 10:17:00|135.79|133.79|135.91|133.91|135.91|133.91|135.79|133.79|0
1642760230000|2022-01-21 10:17:10|136.03|134.03|136.16|134.16|136.16|134.16|135.97|133.97|0
1642760240000|2022-01-21 10:17:20|136.28|134.28|136.28|134.28|136.28|134.28|136.21|134.21|0
1642760250000|2022-01-21 10:17:30|136.16|134.16|136.28|134.28|136.28|134.28|136.16|134.16|0
1642760260000|2022-01-21 10:17:40|136.16|134.16|136.28|134.28|136.28|134.28|136.16|134.16|0
1642760270000|2022-01-21 10:17:50|136.16|134.16|136.4|134.4|136.4|134.4|136.16|134.16|0
1642760280000|2022-01-21 10:18:00|136.28|134.28|136.77|134.77|136.77|134.77|136.28|134.28|0
1642760290000|2022-01-21 10:18:10|136.89|134.89|136.89|134.89|136.89|134.89|136.52|134.52|0
1642760300000|2022-01-21 10:18:20|136.77|134.77|137.13|135.13|137.26|135.26|136.77|134.77|0
1642760310000|2022-01-21 10:18:30|136.64|134.64|136.77|134.77|136.77|134.77|136.64|134.64|0
1642760320000|2022-01-21 10:18:40|136.89|134.89|136.77|134.77|136.89|134.89|136.77|134.77|0
1642760330000|2022-01-21 10:18:50|136.52|134.52|136.89|134.89|136.89|134.89|136.52|134.52|0
1642760340000|2022-01-21 10:19:00|136.95|134.95|136.77|134.77|136.95|134.95|136.77|134.77|0
1642760350000|2022-01-21 10:19:10|136.89|134.89|136.89|134.89|136.89|134.89|136.77|134.77|0
1642760360000|2022-01-21 10:19:20|137.01|135.01|137.01|135.01|137.01|135.01|136.89|134.89|0
1642760370000|2022-01-21 10:19:30|136.82|134.82|136.89|134.89|136.89|134.89|136.76|134.76|0
1642760380000|2022-01-21 10:19:40|136.82|134.82|136.82|134.82|136.89|134.89|136.82|134.82|0
1642760390000|2022-01-21 10:19:50|136.64|134.64|136.76|134.76|136.76|134.76|136.58|134.58|0
1642760400000|2022-01-21 10:20:00|136.64|134.64|136.4|134.4|136.64|134.64|136.4|134.4|0
1642760410000|2022-01-21 10:20:10|136.28|134.28|136.21|134.21|136.28|134.28|136.15|134.15|0
1642760420000|2022-01-21 10:20:20|136.52|134.52|135.36|133.36|136.58|134.58|135.24|133.24|0
1642760430000|2022-01-21 10:20:30|135.49|133.49|135.85|133.85|135.85|133.85|135.49|133.49|0
1642760440000|2022-01-21 10:20:40|135.98|133.98|136.1|134.1|136.1|134.1|135.98|133.98|0
1642760450000|2022-01-21 10:20:50|135.98|133.98|135.98|133.98|135.98|133.98|135.91|133.91|0
1642760460000|2022-01-21 10:21:00|135.91|133.91|135.91|133.91|135.98|133.98|135.85|133.85|0
1642760470000|2022-01-21 10:21:10|135.98|133.98|135.98|133.98|135.98|133.98|135.91|133.91|0
1642760480000|2022-01-21 10:21:20|135.85|133.85|135.85|133.85|135.85|133.85|135.79|133.79|0
1642760490000|2022-01-21 10:21:30|136.1|134.1|135.98|133.98|136.1|134.1|135.98|133.98|0
1642760500000|2022-01-21 10:21:40|136.22|134.22|136.28|134.28|136.34|134.34|136.22|134.22|0
1642760510000|2022-01-21 10:21:50|136.47|134.47|136.47|134.47|136.47|134.47|136.47|134.47|0
1642760520000|2022-01-21 10:22:00|136.34|134.34|136.4|134.4|136.52|134.52|136.34|134.34|0
1642760530000|2022-01-21 10:22:10|136.34|134.34|136.16|134.16|136.34|134.34|136.1|134.1|0
1642760540000|2022-01-21 10:22:20|136.22|134.22|135.85|133.85|136.28|134.28|135.85|133.85|0
1642760550000|2022-01-21 10:22:30|135.73|133.73|135.73|133.73|135.73|133.73|135.73|133.73|0
1642760560000|2022-01-21 10:22:40|135.61|133.61|135.61|133.61|135.73|133.73|135.61|133.61|0
1642760570000|2022-01-21 10:22:50|135.79|133.79|135.48|133.48|135.79|133.79|135.48|133.48|0
1642760580000|2022-01-21 10:23:00|135.54|133.54|135.48|133.48|135.54|133.54|135.48|133.48|0
1642760590000|2022-01-21 10:23:10|135.36|133.36|135.42|133.42|135.42|133.42|135.3|133.3|0
1642760600000|2022-01-21 10:23:20|135.36|133.36|134.87|132.87|135.36|133.36|134.87|132.87|0
1642760610000|2022-01-21 10:23:30|134.99|132.99|134.93|132.93|134.99|132.99|134.87|132.87|0
1642760620000|2022-01-21 10:23:40|134.99|132.99|134.87|132.87|135.12|133.12|134.87|132.87|0
1642760630000|2022-01-21 10:23:50|134.75|132.75|134.75|132.75|134.75|132.75|134.75|132.75|0
1642760640000|2022-01-21 10:24:00|134.87|132.87|134.81|132.81|134.87|132.87|134.81|132.81|0
1642760650000|2022-01-21 10:24:10|134.87|132.87|135.36|133.36|135.36|133.36|134.87|132.87|0
1642760660000|2022-01-21 10:24:20|135.48|133.48|135.48|133.48|135.48|133.48|135.48|133.48|0
1642760670000|2022-01-21 10:24:30|135.54|133.54|135.17|133.17|135.54|133.54|135.17|133.17|0
1642760680000|2022-01-21 10:24:40|135.24|133.24|134.99|132.99|135.24|133.24|134.99|132.99|0
1642760690000|2022-01-21 10:24:50|135.12|133.12|134.87|132.87|135.12|133.12|134.87|132.87|0
1642760700000|2022-01-21 10:25:00|134.99|132.99|134.99|132.99|134.99|132.99|134.87|132.87|0
1642760710000|2022-01-21 10:25:10|135.11|133.11|135.05|133.05|135.11|133.11|135.05|133.05|0
1642760720000|2022-01-21 10:25:20|135.11|133.11|134.69|132.69|135.11|133.11|134.69|132.69|0
1642760730000|2022-01-21 10:25:30|134.75|132.75|134.75|132.75|134.75|132.75|134.63|132.63|0
1642760740000|2022-01-21 10:25:40|134.5|132.5|134.56|132.56|134.56|132.56|134.44|132.44|0
1642760750000|2022-01-21 10:25:50|134.63|132.63|134.56|132.56|134.63|132.63|134.56|132.56|0
1642760760000|2022-01-21 10:26:00|134.5|132.5|134.44|132.44|134.5|132.5|134.44|132.44|0
1642760770000|2022-01-21 10:26:10|134.38|132.38|134.68|132.68|134.68|132.68|134.38|132.38|0
1642760780000|2022-01-21 10:26:20|134.63|132.63|134.38|132.38|134.63|132.63|134.38|132.38|0
1642760790000|2022-01-21 10:26:30|134.5|132.5|134.5|132.5|134.56|132.56|134.5|132.5|0
1642760800000|2022-01-21 10:26:40|134.38|132.38|134.5|132.5|134.5|132.5|134.38|132.38|0
1642760810000|2022-01-21 10:26:50|134.44|132.44|134.38|132.38|134.5|132.5|134.38|132.38|0
1642760830000|2022-01-21 10:27:10|134.87|132.87|134.87|132.87|134.99|132.99|134.87|132.87|0
1642760840000|2022-01-21 10:27:20|134.99|132.99|134.75|132.75|134.99|132.99|134.75|132.75|0
1642760860000|2022-01-21 10:27:40|134.8|132.8|134.62|132.62|134.8|132.8|134.62|132.62|0
1642760870000|2022-01-21 10:27:50|134.75|132.75|134.68|132.68|134.75|132.75|134.68|132.68|0
1642760880000|2022-01-21 10:28:00|134.75|132.75|134.87|132.87|134.87|132.87|134.75|132.75|0
1642760890000|2022-01-21 10:28:10|134.99|132.99|135.17|133.17|135.17|133.17|134.99|132.99|0
1642760900000|2022-01-21 10:28:20|135.11|133.11|135.05|133.05|135.11|133.11|135.05|133.05|0
1642760910000|2022-01-21 10:28:30|134.99|132.99|134.99|132.99|135.05|133.05|134.99|132.99|0
1642760920000|2022-01-21 10:28:40|135.11|133.11|135.36|133.36|135.48|133.48|135.11|133.11|0
1642760930000|2022-01-21 10:28:50|135.41|133.41|135.23|133.23|135.41|133.41|135.23|133.23|0
1642760940000|2022-01-21 10:29:00|135.11|133.11|135.11|133.11|135.11|133.11|135.11|133.11|0
1642760950000|2022-01-21 10:29:10|134.99|132.99|135.11|133.11|135.17|133.17|134.99|132.99|0
1642760960000|2022-01-21 10:29:20|135.23|133.23|135.23|133.23|135.23|133.23|135.23|133.23|0
1642760970000|2022-01-21 10:29:30|134.99|132.99|134.8|132.8|134.99|132.99|134.8|132.8|0
1642760980000|2022-01-21 10:29:40|134.74|132.74|134.8|132.8|134.8|132.8|134.74|132.74|0
1642760990000|2022-01-21 10:29:50|134.87|132.87|134.99|132.99|134.99|132.99|134.87|132.87|0
1642761000000|2022-01-21 10:30:00|134.92|132.92|134.87|132.87|134.92|132.92|134.87|132.87|0
1642761010000|2022-01-21 10:30:10|134.8|132.8|134.5|132.5|134.8|132.8|134.5|132.5|0
1642761020000|2022-01-21 10:30:20|134.38|132.38|134.44|132.44|134.5|132.5|134.38|132.38|0
1642761030000|2022-01-21 10:30:30|134.38|132.38|134.62|132.62|134.62|132.62|134.38|132.38|0
1642761040000|2022-01-21 10:30:40|134.74|132.74|134.62|132.62|134.74|132.74|134.62|132.62|0
1642761050000|2022-01-21 10:30:50|134.74|132.74|134.62|132.62|134.74|132.74|134.62|132.62|0
1642761060000|2022-01-21 10:31:00|134.38|132.38|134.5|132.5|134.5|132.5|134.38|132.38|0
1642761070000|2022-01-21 10:31:10|134.56|132.56|134.62|132.62|134.62|132.62|134.56|132.56|0
1642761080000|2022-01-21 10:31:20|134.74|132.74|135.05|133.05|135.05|133.05|134.74|132.74|0
1642761090000|2022-01-21 10:31:30|134.99|132.99|135.05|133.05|135.05|133.05|134.99|132.99|0
1642761100000|2022-01-21 10:31:40|134.99|132.99|134.92|132.92|134.99|132.99|134.92|132.92|0
1642761110000|2022-01-21 10:31:50|135.11|133.11|135.05|133.05|135.11|133.11|135.05|133.05|0
1642761120000|2022-01-21 10:32:00|135.11|133.11|135.05|133.05|135.11|133.11|134.86|132.86|0
1642761130000|2022-01-21 10:32:10|135.11|133.11|134.92|132.92|135.11|133.11|134.86|132.86|0
1642761140000|2022-01-21 10:32:20|134.86|132.86|134.56|132.56|134.86|132.86|134.56|132.56|0
1642761150000|2022-01-21 10:32:30|134.5|132.5|134.5|132.5|134.62|132.62|134.5|132.5|0
1642761160000|2022-01-21 10:32:40|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1642761170000|2022-01-21 10:32:50|134.56|132.56|134.62|132.62|134.62|132.62|134.5|132.5|0
1642761180000|2022-01-21 10:33:00|134.68|132.68|134.68|132.68|134.68|132.68|134.62|132.62|0
1642761190000|2022-01-21 10:33:10|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1642761200000|2022-01-21 10:33:20|134.86|132.86|134.74|132.74|134.86|132.86|134.74|132.74|0
1642761210000|2022-01-21 10:33:30|134.62|132.62|134.5|132.5|134.62|132.62|134.5|132.5|0
1642761220000|2022-01-21 10:33:40|134.38|132.38|134.01|132.01|134.38|132.38|134.01|132.01|0
1642761230000|2022-01-21 10:33:50|134.13|132.13|134.13|132.13|134.25|132.25|134.13|132.13|0
1642761240000|2022-01-21 10:34:00|133.89|131.89|134.01|132.01|134.01|132.01|133.89|131.89|0
1642761250000|2022-01-21 10:34:10|133.95|131.95|133.95|131.95|133.95|131.95|133.95|131.95|0
1642761260000|2022-01-21 10:34:20|134.25|132.25|134.37|132.37|134.37|132.37|134.19|132.19|0
1642761270000|2022-01-21 10:34:30|134.25|132.25|134.93|132.93|134.93|132.93|134.25|132.25|0
1642761280000|2022-01-21 10:34:40|134.81|132.81|134.81|132.81|134.93|132.93|134.81|132.81|0
1642761290000|2022-01-21 10:34:50|134.69|132.69|134.75|132.75|134.75|132.75|134.69|132.69|0
1642761300000|2022-01-21 10:35:00|134.94|132.94|134.81|132.81|134.94|132.94|134.81|132.81|0
1642761310000|2022-01-21 10:35:10|135.06|133.06|134.99|132.99|135.18|133.18|134.99|132.99|0
1642761320000|2022-01-21 10:35:20|135.18|133.18|135.06|133.06|135.18|133.18|134.99|132.99|0
1642761330000|2022-01-21 10:35:30|135.18|133.18|135.54|133.54|135.54|133.54|135.18|133.18|0
1642761340000|2022-01-21 10:35:40|135.67|133.67|135.54|133.54|135.67|133.67|135.54|133.54|0
1642761350000|2022-01-21 10:35:50|135.42|133.42|135.67|133.67|135.67|133.67|135.42|133.42|0
1642761360000|2022-01-21 10:36:00|135.91|133.91|135.67|133.67|135.91|133.91|135.67|133.67|0
1642761370000|2022-01-21 10:36:10|135.54|133.54|136.09|134.09|136.09|134.09|135.54|133.54|0
1642761380000|2022-01-21 10:36:20|136.03|134.03|136.03|134.03|136.16|134.16|135.97|133.97|0
1642761390000|2022-01-21 10:36:30|135.67|133.67|135.54|133.54|135.72|133.72|135.54|133.54|0
1642761400000|2022-01-21 10:36:40|135.79|133.79|135.91|133.91|135.91|133.91|135.79|133.79|0
1642761410000|2022-01-21 10:36:50|136.03|134.03|135.91|133.91|136.03|134.03|135.79|133.79|0
1642761420000|2022-01-21 10:37:00|135.85|133.85|135.6|133.6|135.85|133.85|135.6|133.6|0
1642761430000|2022-01-21 10:37:10|135.67|133.67|135.67|133.67|135.72|133.72|135.67|133.67|0
1642761440000|2022-01-21 10:37:20|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642761460000|2022-01-21 10:37:40|135.66|133.66|135.66|133.66|135.66|133.66|135.66|133.66|0
1642761470000|2022-01-21 10:37:50|135.79|133.79|135.72|133.72|135.79|133.79|135.72|133.72|0
1642761480000|2022-01-21 10:38:00|135.6|133.6|135.6|133.6|135.6|133.6|135.6|133.6|0
1642761490000|2022-01-21 10:38:10|135.54|133.54|135.3|133.3|135.54|133.54|135.3|133.3|0
1642761500000|2022-01-21 10:38:20|135.36|133.36|135.42|133.42|135.42|133.42|135.36|133.36|0
1642761510000|2022-01-21 10:38:30|135.54|133.54|135.54|133.54|135.66|133.66|135.48|133.48|0
1642761520000|2022-01-21 10:38:40|135.48|133.48|135.18|133.18|135.54|133.54|135.18|133.18|0
1642761530000|2022-01-21 10:38:50|135.11|133.11|135.11|133.11|135.11|133.11|135.11|133.11|0
1642761540000|2022-01-21 10:39:00|135.18|133.18|135.48|133.48|135.48|133.48|135.18|133.18|0
1642761550000|2022-01-21 10:39:10|135.3|133.3|135.3|133.3|135.36|133.36|135.3|133.3|0
1642761560000|2022-01-21 10:39:20|135.36|133.36|135.05|133.05|135.36|133.36|135.05|133.05|0
1642761570000|2022-01-21 10:39:30|135.23|133.23|135.23|133.23|135.23|133.23|135.23|133.23|0
1642761590000|2022-01-21 10:39:50|135.3|133.3|135.3|133.3|135.3|133.3|135.3|133.3|0
1642761600000|2022-01-21 10:40:00|135.42|133.42|135.35|133.35|135.42|133.42|135.35|133.35|0
1642761610000|2022-01-21 10:40:10|135.3|133.3|135.42|133.42|135.42|133.42|135.3|133.3|0
1642761620000|2022-01-21 10:40:20|135.6|133.6|135.72|133.72|135.72|133.72|135.6|133.6|0
1642761630000|2022-01-21 10:40:30|135.78|133.78|135.42|133.42|135.78|133.78|135.42|133.42|0
1642761640000|2022-01-21 10:40:40|135.3|133.3|135.54|133.54|135.54|133.54|135.3|133.3|0
1642761650000|2022-01-21 10:40:50|135.48|133.48|135.6|133.6|135.6|133.6|135.48|133.48|0
1642761660000|2022-01-21 10:41:00|135.54|133.54|135.6|133.6|135.6|133.6|135.42|133.42|0
1642761670000|2022-01-21 10:41:10|135.78|133.78|135.66|133.66|135.78|133.78|135.66|133.66|0
1642761680000|2022-01-21 10:41:20|135.6|133.6|135.54|133.54|135.66|133.66|135.48|133.48|0
1642761690000|2022-01-21 10:41:30|135.42|133.42|135.3|133.3|135.42|133.42|135.3|133.3|0
1642761700000|2022-01-21 10:41:40|135.29|133.29|135.42|133.42|135.54|133.54|135.29|133.29|0
1642761720000|2022-01-21 10:42:00|135.48|133.48|135.29|133.29|135.48|133.48|135.29|133.29|0
1642761730000|2022-01-21 10:42:10|135.42|133.42|135.54|133.54|135.54|133.54|135.42|133.42|0
1642761740000|2022-01-21 10:42:20|135.6|133.6|135.6|133.6|135.6|133.6|135.6|133.6|0
1642761750000|2022-01-21 10:42:30|135.42|133.42|135.29|133.29|135.47|133.47|135.29|133.29|0
1642761760000|2022-01-21 10:42:40|135.42|133.42|135.35|133.35|135.47|133.47|135.35|133.35|0
1642761770000|2022-01-21 10:42:50|135.23|133.23|135.17|133.17|135.23|133.23|135.05|133.05|0
1642761780000|2022-01-21 10:43:00|135.35|133.35|135.29|133.29|135.42|133.42|135.29|133.29|0
1642761790000|2022-01-21 10:43:10|135.23|133.23|135.42|133.42|135.42|133.42|135.23|133.23|0
1642761800000|2022-01-21 10:43:20|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642761810000|2022-01-21 10:43:30|135.66|133.66|135.54|133.54|135.66|133.66|135.54|133.54|0
1642761820000|2022-01-21 10:43:40|135.66|133.66|135.72|133.72|135.78|133.78|135.66|133.66|0
1642761830000|2022-01-21 10:43:50|135.54|133.54|135.66|133.66|135.66|133.66|135.54|133.54|0
1642761840000|2022-01-21 10:44:00|135.78|133.78|135.78|133.78|135.78|133.78|135.78|133.78|0
1642761850000|2022-01-21 10:44:10|135.9|133.9|136.03|134.03|136.03|134.03|135.9|133.9|0
1642761860000|2022-01-21 10:44:20|135.96|133.96|136.03|134.03|136.03|134.03|135.96|133.96|0
1642761880000|2022-01-21 10:44:40|136.15|134.15|136.27|134.27|136.27|134.27|136.15|134.15|0
1642761890000|2022-01-21 10:44:50|136.21|134.21|136.15|134.15|136.27|134.27|136.15|134.15|0
1642761900000|2022-01-21 10:45:00|136.27|134.27|136.27|134.27|136.27|134.27|136.27|134.27|0
1642761910000|2022-01-21 10:45:10|136.15|134.15|136.03|134.03|136.15|134.15|136.03|134.03|0
1642761920000|2022-01-21 10:45:20|136.02|134.02|136.15|134.15|136.15|134.15|136.02|134.02|0
1642761930000|2022-01-21 10:45:30|136.21|134.21|136.15|134.15|136.21|134.21|136.15|134.15|0
1642761940000|2022-01-21 10:45:40|136.08|134.08|135.9|133.9|136.15|134.15|135.9|133.9|0
1642761950000|2022-01-21 10:45:50|135.96|133.96|136.15|134.15|136.15|134.15|135.96|133.96|0
1642761980000|2022-01-21 10:46:20|135.9|133.9|135.78|133.78|135.9|133.9|135.78|133.78|0
1642761990000|2022-01-21 10:46:30|135.72|133.72|135.66|133.66|135.72|133.72|135.66|133.66|0
1642762000000|2022-01-21 10:46:40|135.53|133.53|135.35|133.35|135.53|133.53|135.35|133.35|0
1642762010000|2022-01-21 10:46:50|135.29|133.29|135.72|133.72|135.78|133.78|135.29|133.29|0
1642762020000|2022-01-21 10:47:00|135.78|133.78|135.78|133.78|135.9|133.9|135.78|133.78|0
1642762030000|2022-01-21 10:47:10|135.84|133.84|135.96|133.96|135.96|133.96|135.84|133.84|0
1642762040000|2022-01-21 10:47:20|135.78|133.78|135.53|133.53|135.78|133.78|135.53|133.53|0
1642762050000|2022-01-21 10:47:30|135.66|133.66|135.78|133.78|135.78|133.78|135.66|133.66|0
1642762060000|2022-01-21 10:47:40|135.66|133.66|135.66|133.66|135.78|133.78|135.66|133.66|0
1642762070000|2022-01-21 10:47:50|135.59|133.59|135.41|133.41|135.59|133.59|135.41|133.41|0
1642762080000|2022-01-21 10:48:00|135.29|133.29|135.29|133.29|135.35|133.35|135.29|133.29|0
1642762090000|2022-01-21 10:48:10|135.23|133.23|135.23|133.23|135.29|133.29|135.23|133.23|0
1642762100000|2022-01-21 10:48:20|135.17|133.17|135.17|133.17|135.17|133.17|135.17|133.17|0
1642762120000|2022-01-21 10:48:40|135.04|133.04|134.92|132.92|135.04|133.04|134.92|132.92|0
1642762130000|2022-01-21 10:48:50|134.8|132.8|134.86|132.86|134.92|132.92|134.8|132.8|0
1642762140000|2022-01-21 10:49:00|134.8|132.8|134.37|132.37|134.8|132.8|134.31|132.31|0
1642762150000|2022-01-21 10:49:10|134.44|132.44|134.49|132.49|134.49|132.49|134.44|132.44|0
1642762160000|2022-01-21 10:49:20|134.44|132.44|134.74|132.74|134.74|132.74|134.44|132.44|0
1642762170000|2022-01-21 10:49:30|134.8|132.8|134.68|132.68|134.8|132.8|134.56|132.56|0
1642762180000|2022-01-21 10:49:40|134.62|132.62|134.49|132.49|134.62|132.62|134.49|132.49|0
1642762190000|2022-01-21 10:49:50|134.56|132.56|135.04|133.04|135.04|133.04|134.56|132.56|0
1642762200000|2022-01-21 10:50:00|135.29|133.29|135.35|133.35|135.35|133.35|135.29|133.29|0
1642762210000|2022-01-21 10:50:10|135.22|133.22|135.22|133.22|135.22|133.22|134.92|132.92|0
1642762220000|2022-01-21 10:50:20|135.35|133.35|135.1|133.1|135.35|133.35|135.1|133.1|0
1642762230000|2022-01-21 10:50:30|135.22|133.22|135.1|133.1|135.29|133.29|135.1|133.1|0
1642762240000|2022-01-21 10:50:40|135.29|133.29|135.59|133.59|135.59|133.59|135.29|133.29|0
1642762250000|2022-01-21 10:50:50|135.65|133.65|135.65|133.65|135.65|133.65|135.59|133.59|0
1642762260000|2022-01-21 10:51:00|135.53|133.53|135.71|133.71|135.78|133.78|135.53|133.53|0
1642762270000|2022-01-21 10:51:10|135.1|133.1|135.22|133.22|135.22|133.22|135.1|133.1|0
1642762280000|2022-01-21 10:51:20|135.16|133.16|135.41|133.41|135.41|133.41|135.16|133.16|0
1642762290000|2022-01-21 10:51:30|135.29|133.29|135.16|133.16|135.29|133.29|135.04|133.04|0
1642762300000|2022-01-21 10:51:40|134.98|132.98|134.92|132.92|135.04|133.04|134.92|132.92|0
1642762310000|2022-01-21 10:51:50|134.98|132.98|135.34|133.34|135.41|133.41|134.98|132.98|0
1642762320000|2022-01-21 10:52:00|135.41|133.41|135.41|133.41|135.41|133.41|135.34|133.34|0
1642762330000|2022-01-21 10:52:10|135.1|133.1|134.98|132.98|135.1|133.1|134.92|132.92|0
1642762340000|2022-01-21 10:52:20|134.92|132.92|135.16|133.16|135.16|133.16|134.92|132.92|0
1642762350000|2022-01-21 10:52:30|135.34|133.34|135.22|133.22|135.34|133.34|135.16|133.16|0
1642762360000|2022-01-21 10:52:40|135.16|133.16|135.28|133.28|135.34|133.34|135.16|133.16|0
1642762370000|2022-01-21 10:52:50|135.34|133.34|135.34|133.34|135.34|133.34|135.28|133.28|0
1642762380000|2022-01-21 10:53:00|135.53|133.53|135.34|133.34|135.53|133.53|135.16|133.16|0
1642762390000|2022-01-21 10:53:10|135.65|133.65|135.53|133.53|135.65|133.65|135.53|133.53|0
1642762400000|2022-01-21 10:53:20|135.65|133.65|135.77|133.77|135.77|133.77|135.59|133.59|0
1642762410000|2022-01-21 10:53:30|135.71|133.71|135.71|133.71|135.71|133.71|135.71|133.71|0
1642762420000|2022-01-21 10:53:40|135.77|133.77|135.77|133.77|135.77|133.77|135.77|133.77|0
1642762430000|2022-01-21 10:53:50|135.53|133.53|135.53|133.53|135.53|133.53|135.53|133.53|0
1642762440000|2022-01-21 10:54:00|135.59|133.59|135.59|133.59|135.59|133.59|135.59|133.59|0
1642762450000|2022-01-21 10:54:10|135.28|133.28|135.1|133.1|135.41|133.41|135.1|133.1|0
1642762460000|2022-01-21 10:54:20|135.16|133.16|135.04|133.04|135.16|133.16|135.04|133.04|0
1642762470000|2022-01-21 10:54:30|134.98|132.98|134.55|132.55|134.98|132.98|134.55|132.55|0
1642762480000|2022-01-21 10:54:40|134.43|132.43|134.55|132.55|134.55|132.55|134.43|132.43|0
1642762490000|2022-01-21 10:54:50|134.43|132.43|134.19|132.19|134.43|132.43|134.19|132.19|0
1642762500000|2022-01-21 10:55:00|134.12|132.12|134.19|132.19|134.19|132.19|134.07|132.07|0
1642762510000|2022-01-21 10:55:10|134.31|132.31|134.19|132.19|134.31|132.31|134.12|132.12|0
1642762520000|2022-01-21 10:55:20|134.12|132.12|134.19|132.19|134.19|132.19|134.12|132.12|0
1642762530000|2022-01-21 10:55:30|134.12|132.12|134.07|132.07|134.19|132.19|134.07|132.07|0
1642762540000|2022-01-21 10:55:40|133.94|131.94|133.94|131.94|134.07|132.07|133.94|131.94|0
1642762550000|2022-01-21 10:55:50|133.82|131.82|133.7|131.7|133.82|131.82|133.7|131.7|0
1642762560000|2022-01-21 10:56:00|133.58|131.58|133.58|131.58|133.58|131.58|133.58|131.58|0
1642762570000|2022-01-21 10:56:10|133.7|131.7|133.94|131.94|133.94|131.94|133.58|131.58|0
1642762580000|2022-01-21 10:56:20|134.06|132.06|133.94|131.94|134.06|132.06|133.94|131.94|0
1642762590000|2022-01-21 10:56:30|134.43|132.43|134.43|132.43|134.55|132.55|134.43|132.43|0
1642762600000|2022-01-21 10:56:40|134.37|132.37|134.43|132.43|134.43|132.43|134.37|132.37|0
1642762610000|2022-01-21 10:56:50|134.06|132.06|134|132|134.06|132.06|134|132|0
1642762620000|2022-01-21 10:57:00|134.19|132.19|134.55|132.55|134.55|132.55|134.19|132.19|0
1642762630000|2022-01-21 10:57:10|134.43|132.43|134.43|132.43|134.43|132.43|134.43|132.43|0
1642762640000|2022-01-21 10:57:20|134.36|132.36|134.43|132.43|134.43|132.43|134.36|132.36|0
1642762650000|2022-01-21 10:57:30|134.67|132.67|134.67|132.67|134.67|132.67|134.67|132.67|0
1642762660000|2022-01-21 10:57:40|134.79|132.79|134.91|132.91|135.04|133.04|134.79|132.79|0
1642762670000|2022-01-21 10:57:50|134.79|132.79|134.91|132.91|134.97|132.97|134.67|132.67|0
1642762680000|2022-01-21 10:58:00|134.79|132.79|135.28|133.28|135.28|133.28|134.79|132.79|0
1642762690000|2022-01-21 10:58:10|135.09|133.09|134.97|132.97|135.09|133.09|134.97|132.97|0
1642762700000|2022-01-21 10:58:20|134.91|132.91|134.85|132.85|134.91|132.91|134.85|132.85|0
1642762710000|2022-01-21 10:58:30|134.79|132.79|134.91|132.91|134.91|132.91|134.79|132.79|0
1642762720000|2022-01-21 10:58:40|135.22|133.22|135.28|133.28|135.28|133.28|135.22|133.22|0
1642762730000|2022-01-21 10:58:50|135.34|133.34|135.4|133.4|135.4|133.4|135.22|133.22|0
1642762740000|2022-01-21 10:59:00|135.28|133.28|135.52|133.52|135.52|133.52|135.28|133.28|0
1642762760000|2022-01-21 10:59:20|135.58|133.58|135.65|133.65|135.65|133.65|135.58|133.58|0
1642762770000|2022-01-21 10:59:30|135.4|133.4|135.46|133.46|135.46|133.46|135.4|133.4|0
1642762780000|2022-01-21 10:59:40|135.4|133.4|135.7|133.7|135.7|133.7|135.4|133.4|0
1642762790000|2022-01-21 10:59:50|135.77|133.77|135.83|133.83|135.83|133.83|135.77|133.77|0
1642762800000|2022-01-21 11:00:00|135.64|133.64|135.4|133.4|135.64|133.64|135.16|133.16|0
1642762810000|2022-01-21 11:00:10|135.28|133.28|135.16|133.16|135.34|133.34|135.16|133.16|0
1642762820000|2022-01-21 11:00:20|134.97|132.97|135.21|133.21|135.21|133.21|134.97|132.97|0
1642762830000|2022-01-21 11:00:30|135.28|133.28|134.85|132.85|135.28|133.28|134.85|132.85|0
1642762840000|2022-01-21 11:00:40|134.79|132.79|134.85|132.85|134.85|132.85|134.67|132.67|0
1642762850000|2022-01-21 11:00:50|134.79|132.79|134.79|132.79|134.79|132.79|134.79|132.79|0
1642762860000|2022-01-21 11:01:00|134.67|132.67|134.55|132.55|134.67|132.67|134.55|132.55|0
1642762870000|2022-01-21 11:01:10|134.48|132.48|134.3|132.3|134.48|132.48|134.3|132.3|0
1642762880000|2022-01-21 11:01:20|134.24|132.24|134.18|132.18|134.24|132.24|134.18|132.18|0
1642762890000|2022-01-21 11:01:30|134.06|132.06|134|132|134.06|132.06|134|132|0
1642762900000|2022-01-21 11:01:40|133.94|131.94|133.94|131.94|134|132|133.94|131.94|0
1642762910000|2022-01-21 11:01:50|134|132|134.06|132.06|134.06|132.06|134|132|0
1642762920000|2022-01-21 11:02:00|134.18|132.18|133.75|131.75|134.18|132.18|133.75|131.75|0
1642762930000|2022-01-21 11:02:10|133.82|131.82|133.7|131.7|133.82|131.82|133.7|131.7|0
1642762940000|2022-01-21 11:02:20|133.75|131.75|133.82|131.82|133.82|131.82|133.75|131.75|0
1642762950000|2022-01-21 11:02:30|134.06|132.06|134.06|132.06|134.06|132.06|134.06|132.06|0
1642762960000|2022-01-21 11:02:40|133.94|131.94|133.94|131.94|133.94|131.94|133.94|131.94|0
1642762970000|2022-01-21 11:02:50|133.82|131.82|133.82|131.82|133.87|131.87|133.82|131.82|0
1642762980000|2022-01-21 11:03:00|133.7|131.7|133.75|131.75|133.82|131.82|133.7|131.7|0
1642762990000|2022-01-21 11:03:10|133.82|131.82|133.82|131.82|133.82|131.82|133.69|131.69|0
1642763000000|2022-01-21 11:03:20|133.87|131.87|133.82|131.82|133.87|131.87|133.82|131.82|0
1642763010000|2022-01-21 11:03:30|133.87|131.87|133.94|131.94|133.94|131.94|133.87|131.87|0
1642763020000|2022-01-21 11:03:40|134|132|133.99|131.99|134|132|133.99|131.99|0
1642763030000|2022-01-21 11:03:50|133.63|131.63|133.69|131.69|133.69|131.69|133.63|131.63|0
1642763040000|2022-01-21 11:04:00|133.82|131.82|133.82|131.82|133.82|131.82|133.69|131.69|0
1642763050000|2022-01-21 11:04:10|133.75|131.75|133.63|131.63|133.82|131.82|133.63|131.63|0
1642763060000|2022-01-21 11:04:20|133.57|131.57|133.69|131.69|133.69|131.69|133.57|131.57|0
1642763070000|2022-01-21 11:04:30|133.81|131.81|133.87|131.87|134.06|132.06|133.81|131.81|0
1642763080000|2022-01-21 11:04:40|133.81|131.81|133.94|131.94|133.94|131.94|133.81|131.81|0
1642763090000|2022-01-21 11:04:50|134.06|132.06|134.12|132.12|134.24|132.24|134.06|132.06|0
1642763100000|2022-01-21 11:05:00|134.06|132.06|134.06|132.06|134.06|132.06|134.06|132.06|0
1642763110000|2022-01-21 11:05:10|134.18|132.18|134.24|132.24|134.24|132.24|134.18|132.18|0
1642763120000|2022-01-21 11:05:20|134.3|132.3|134.3|132.3|134.3|132.3|134.3|132.3|0
1642763130000|2022-01-21 11:05:30|133.57|131.57|133.09|131.09|133.57|131.57|133.09|131.09|0
1642763140000|2022-01-21 11:05:40|132.97|130.97|132.85|130.85|132.97|130.97|132.85|130.85|0
1642763150000|2022-01-21 11:05:50|132.66|130.66|132|130|132.66|130.66|131.88|129.88|0
1642763160000|2022-01-21 11:06:00|132.06|130.06|132.24|130.24|132.36|130.36|132.06|130.06|0
1642763170000|2022-01-21 11:06:10|132.12|130.12|132.12|130.12|132.12|130.12|132.12|130.12|0
1642763180000|2022-01-21 11:06:20|131.88|129.88|131.16|129.16|131.88|129.88|131.16|129.16|0
1642763190000|2022-01-21 11:06:30|131.28|129.28|130.98|128.98|131.46|129.46|130.98|128.98|0
1642763200000|2022-01-21 11:06:40|131.28|129.28|131.16|129.16|131.28|129.28|131.04|129.04|0
1642763210000|2022-01-21 11:06:50|130.68|128.68|131.16|129.16|131.16|129.16|130.68|128.68|0
1642763220000|2022-01-21 11:07:00|131.52|129.52|131.4|129.4|131.52|129.52|131.4|129.4|0
1642763230000|2022-01-21 11:07:10|131.76|129.76|131.76|129.76|131.76|129.76|131.46|129.46|0
1642763240000|2022-01-21 11:07:20|131.64|129.64|131.88|129.88|131.88|129.88|131.64|129.64|0
1642763250000|2022-01-21 11:07:30|132.12|130.12|131.82|129.82|132.12|130.12|131.76|129.76|0
1642763260000|2022-01-21 11:07:40|131.4|129.4|131.1|129.1|131.4|129.4|131.1|129.1|0
1642763270000|2022-01-21 11:07:50|130.68|128.68|130.86|128.86|130.86|128.86|130.56|128.56|0
1642763280000|2022-01-21 11:08:00|130.8|128.8|130.92|128.92|131.04|129.04|130.8|128.8|0
1642763290000|2022-01-21 11:08:10|130.74|128.74|130.44|128.44|130.8|128.8|130.44|128.44|0
1642763300000|2022-01-21 11:08:20|130.68|128.68|130.68|128.68|130.8|128.8|130.56|128.56|0
1642763310000|2022-01-21 11:08:30|130.56|128.56|130.21|128.21|130.56|128.56|130.21|128.21|0
1642763320000|2022-01-21 11:08:40|130.26|128.26|130.09|128.09|130.26|128.26|130.09|128.09|0
1642763330000|2022-01-21 11:08:50|130.14|128.14|130.32|128.32|130.32|128.32|130.14|128.14|0
1642763340000|2022-01-21 11:09:00|130.44|128.44|130.38|128.38|130.56|128.56|130.38|128.38|0
1642763350000|2022-01-21 11:09:10|130.32|128.32|129.97|127.97|130.44|128.44|129.97|127.97|0
1642763360000|2022-01-21 11:09:20|129.85|127.85|129.37|127.37|129.85|127.85|129.37|127.37|0
1642763370000|2022-01-21 11:09:30|129.55|127.55|129.13|127.13|129.55|127.55|129.13|127.13|0
1642763380000|2022-01-21 11:09:40|129.02|127.02|129.61|127.61|129.61|127.61|129.02|127.02|0
1642763390000|2022-01-21 11:09:50|129.73|127.73|129.73|127.73|129.73|127.73|129.73|127.73|0
1642763400000|2022-01-21 11:10:00|130.02|128.02|130.02|128.02|130.02|128.02|129.97|127.97|0
1642763410000|2022-01-21 11:10:10|129.97|127.97|129.9|127.9|129.97|127.97|129.85|127.85|0
1642763420000|2022-01-21 11:10:20|129.85|127.85|129.78|127.78|129.9|127.9|129.78|127.78|0
1642763430000|2022-01-21 11:10:30|129.85|127.85|129.85|127.85|129.85|127.85|129.73|127.73|0
1642763440000|2022-01-21 11:10:40|130.08|128.08|129.61|127.61|130.08|128.08|129.61|127.61|0
1642763450000|2022-01-21 11:10:50|129.55|127.55|128.9|126.9|129.55|127.55|128.9|126.9|0
1642763460000|2022-01-21 11:11:00|128.83|126.83|129.07|127.07|129.25|127.25|128.83|126.83|0
1642763470000|2022-01-21 11:11:10|129.01|127.01|129.55|127.55|129.55|127.55|129.01|127.01|0
1642763480000|2022-01-21 11:11:20|129.49|127.49|129.25|127.25|129.49|127.49|129.25|127.25|0
1642763490000|2022-01-21 11:11:30|129.13|127.13|129.31|127.31|129.31|127.31|129.13|127.13|0
1642763500000|2022-01-21 11:11:40|129.37|127.37|129.37|127.37|129.37|127.37|129.31|127.31|0
1642763510000|2022-01-21 11:11:50|129.49|127.49|129.61|127.61|129.61|127.61|129.49|127.49|0
1642763520000|2022-01-21 11:12:00|129.85|127.85|129.96|127.96|130.08|128.08|129.85|127.85|0
1642763530000|2022-01-21 11:12:10|130.32|128.32|129.96|127.96|130.32|128.32|129.96|127.96|0
1642763540000|2022-01-21 11:12:20|129.84|127.84|130.08|128.08|130.08|128.08|129.78|127.78|0
1642763550000|2022-01-21 11:12:30|130.2|128.2|130.62|128.62|130.62|128.62|130.2|128.2|0
1642763560000|2022-01-21 11:12:40|130.68|128.68|130.38|128.38|130.68|128.68|130.38|128.38|0
1642763570000|2022-01-21 11:12:50|130.68|128.68|130.32|128.32|130.68|128.68|130.32|128.32|0
1642763580000|2022-01-21 11:13:00|130.08|128.08|130.02|128.02|130.08|128.08|129.96|127.96|0
1642763590000|2022-01-21 11:13:10|130.2|128.2|130.32|128.32|130.44|128.44|130.2|128.2|0
1642763600000|2022-01-21 11:13:20|130.44|128.44|130.38|128.38|130.44|128.44|130.38|128.38|0
1642763610000|2022-01-21 11:13:30|130.08|128.08|130.56|128.56|130.56|128.56|130.08|128.08|0
1642763620000|2022-01-21 11:13:40|130.74|128.74|130.62|128.62|130.85|128.85|130.62|128.62|0
1642763630000|2022-01-21 11:13:50|130.44|128.44|130.68|128.68|130.68|128.68|130.44|128.44|0
1642763640000|2022-01-21 11:14:00|130.56|128.56|129.9|127.9|130.56|128.56|129.9|127.9|0
1642763650000|2022-01-21 11:14:10|129.96|127.96|129.78|127.78|129.96|127.96|129.78|127.78|0
1642763660000|2022-01-21 11:14:20|129.72|127.72|129.96|127.96|129.96|127.96|129.61|127.61|0
1642763670000|2022-01-21 11:14:30|130.08|128.08|129.72|127.72|130.08|128.08|129.72|127.72|0
1642763680000|2022-01-21 11:14:40|129.66|127.66|129.6|127.6|129.66|127.66|129.6|127.6|0
1642763690000|2022-01-21 11:14:50|129.78|127.78|129.49|127.49|129.78|127.78|129.49|127.49|0
1642763700000|2022-01-21 11:15:00|129.6|127.6|129.25|127.25|129.6|127.6|129.25|127.25|0
1642763710000|2022-01-21 11:15:10|129.13|127.13|128.89|126.89|129.25|127.25|128.89|126.89|0
1642763720000|2022-01-21 11:15:20|128.77|126.77|128.3|126.3|128.77|126.77|128.3|126.3|0
1642763730000|2022-01-21 11:15:30|128.18|126.18|128.3|126.3|128.3|126.3|128.18|126.18|0
1642763740000|2022-01-21 11:15:40|128.54|126.54|128.36|126.36|128.54|126.54|128.36|126.36|0
1642763750000|2022-01-21 11:15:50|128.24|126.24|128.18|126.18|128.3|126.3|128.18|126.18|0
1642763760000|2022-01-21 11:16:00|128.24|126.24|128.42|126.42|128.54|126.54|128.24|126.24|0
1642763770000|2022-01-21 11:16:10|128.36|126.36|127.95|125.95|128.42|126.42|127.95|125.95|0
1642763780000|2022-01-21 11:16:20|128.12|126.12|127.95|125.95|128.12|126.12|127.95|125.95|0
1642763790000|2022-01-21 11:16:30|128.18|126.18|128.36|126.36|128.36|126.36|128.12|126.12|0
1642763800000|2022-01-21 11:16:40|128.3|126.3|128.83|126.83|128.83|126.83|128.3|126.3|0
1642763810000|2022-01-21 11:16:50|128.89|126.89|129.01|127.01|129.01|127.01|128.89|126.89|0
1642763820000|2022-01-21 11:17:00|128.95|126.95|129.13|127.13|129.25|127.25|128.95|126.95|0
1642763830000|2022-01-21 11:17:10|128.83|126.83|128.36|126.36|128.83|126.83|128.36|126.36|0
1642763840000|2022-01-21 11:17:20|128.18|126.18|128.3|126.3|128.3|126.3|128.18|126.18|0
1642763850000|2022-01-21 11:17:30|128.24|126.24|128.71|126.71|128.77|126.77|128.24|126.24|0
1642763860000|2022-01-21 11:17:40|128.65|126.65|128.3|126.3|128.65|126.65|128.3|126.3|0
1642763870000|2022-01-21 11:17:50|128.18|126.18|128.18|126.18|128.18|126.18|127.94|125.94|0
1642763880000|2022-01-21 11:18:00|128.12|126.12|128.06|126.06|128.12|126.12|128.06|126.06|0
1642763890000|2022-01-21 11:18:10|128|126|128.12|126.12|128.18|126.18|128|126|0
1642763900000|2022-01-21 11:18:20|128.3|126.3|128.18|126.18|128.3|126.3|128.18|126.18|0
1642763910000|2022-01-21 11:18:30|128.06|126.06|128.18|126.18|128.18|126.18|128.06|126.06|0
1642763920000|2022-01-21 11:18:40|128.06|126.06|127.12|125.12|128.06|126.06|127|125|0
1642763930000|2022-01-21 11:18:50|126.77|124.77|127.12|125.12|127.12|125.12|126.65|124.65|0
1642763940000|2022-01-21 11:19:00|127.36|125.36|126.07|124.07|127.36|125.36|126.07|124.07|0
1642763950000|2022-01-21 11:19:10|125.95|123.95|125.77|123.77|126.3|124.3|125.77|123.77|0
1642763960000|2022-01-21 11:19:20|126.07|124.07|125.95|123.95|126.07|124.07|125.95|123.95|0
1642763970000|2022-01-21 11:19:30|126.07|124.07|126.01|124.01|126.12|124.12|126.01|124.01|0
1642763980000|2022-01-21 11:19:40|126.18|124.18|126.3|124.3|126.3|124.3|126.18|124.18|0
1642763990000|2022-01-21 11:19:50|126.77|124.77|126.71|124.71|126.77|124.77|126.47|124.47|0
1642764000000|2022-01-21 11:20:00|126.65|124.65|126.88|124.88|126.88|124.88|126.65|124.65|0
1642764010000|2022-01-21 11:20:10|126.82|124.82|127.12|125.12|127.24|125.24|126.82|124.82|0
1642764020000|2022-01-21 11:20:20|127.18|125.18|127.18|125.18|127.24|125.24|127.12|125.12|0
1642764030000|2022-01-21 11:20:30|126.88|124.88|126.71|124.71|126.88|124.88|126.42|124.42|0
1642764040000|2022-01-21 11:20:40|126.65|124.65|126.35|124.35|126.77|124.77|126.35|124.35|0
1642764050000|2022-01-21 11:20:50|126.42|124.42|126.3|124.3|126.53|124.53|126.3|124.3|0
1642764060000|2022-01-21 11:21:00|126.59|124.59|126.65|124.65|126.65|124.65|126.59|124.59|0
1642764070000|2022-01-21 11:21:10|126.71|124.71|126.94|124.94|126.94|124.94|126.65|124.65|0
1642764080000|2022-01-21 11:21:20|126.88|124.88|127.24|125.24|127.29|125.29|126.88|124.88|0
1642764090000|2022-01-21 11:21:30|127.12|125.12|127.35|125.35|127.35|125.35|127.12|125.12|0
1642764100000|2022-01-21 11:21:40|127.53|125.53|127.41|125.41|127.53|125.53|127.35|125.35|0
1642764110000|2022-01-21 11:21:50|127.35|125.35|127.12|125.12|127.35|125.35|127.12|125.12|0
1642764120000|2022-01-21 11:22:00|126.88|124.88|127.24|125.24|127.24|125.24|126.77|124.77|0
1642764130000|2022-01-21 11:22:10|127.17|125.17|126.77|124.77|127.17|125.17|126.77|124.77|0
1642764140000|2022-01-21 11:22:20|126.88|124.88|126.88|124.88|126.88|124.88|126.88|124.88|0
1642764150000|2022-01-21 11:22:30|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1642764160000|2022-01-21 11:22:40|126.88|124.88|126.77|124.77|126.88|124.88|126.77|124.77|0
1642764170000|2022-01-21 11:22:50|126.88|124.88|126.76|124.76|126.88|124.88|126.76|124.76|0
1642764180000|2022-01-21 11:23:00|126.7|124.7|126.65|124.65|126.7|124.7|126.65|124.65|0
1642764190000|2022-01-21 11:23:10|126.41|124.41|126.06|124.06|126.41|124.41|125.95|123.95|0
1642764200000|2022-01-21 11:23:20|125.95|123.95|126.06|124.06|126.06|124.06|125.95|123.95|0
1642764210000|2022-01-21 11:23:30|126.12|124.12|126.12|124.12|126.3|124.3|126.12|124.12|0
1642764220000|2022-01-21 11:23:40|125.95|123.95|126.18|124.18|126.18|124.18|125.95|123.95|0
1642764230000|2022-01-21 11:23:50|126.06|124.06|125.83|123.83|126.06|124.06|125.71|123.71|0
1642764240000|2022-01-21 11:24:00|125.95|123.95|126.06|124.06|126.06|124.06|125.95|123.95|0
1642764250000|2022-01-21 11:24:10|126|124|125.94|123.94|126|124|125.94|123.94|0
1642764260000|2022-01-21 11:24:20|125.65|123.65|124.78|122.78|125.65|123.65|124.78|122.78|0
1642764270000|2022-01-21 11:24:30|125.07|123.07|124.78|122.78|125.07|123.07|124.78|122.78|0
1642764280000|2022-01-21 11:24:40|124.84|122.84|124.72|122.72|124.84|122.84|124.72|122.72|0
1642764290000|2022-01-21 11:24:50|124.9|122.9|124.72|122.72|124.9|122.9|124.66|122.66|0
1642764300000|2022-01-21 11:25:00|124.78|122.78|124.55|122.55|124.78|122.78|124.55|122.55|0
1642764310000|2022-01-21 11:25:10|124.78|122.78|125.48|123.48|125.48|123.48|124.78|122.78|0
1642764320000|2022-01-21 11:25:20|125.36|123.36|125.59|123.59|125.59|123.59|125.36|123.36|0
1642764330000|2022-01-21 11:25:30|125.71|123.71|125.48|123.48|125.71|123.71|125.36|123.36|0
1642764340000|2022-01-21 11:25:40|125.53|123.53|125.71|123.71|125.77|123.77|125.53|123.53|0
1642764350000|2022-01-21 11:25:50|125.77|123.77|125.01|123.01|125.77|123.77|125.01|123.01|0
1642764360000|2022-01-21 11:26:00|124.95|122.95|125.18|123.18|125.24|123.24|124.9|122.9|0
1642764370000|2022-01-21 11:26:10|125.24|123.24|125.24|123.24|125.36|123.36|125.24|123.24|0
1642764380000|2022-01-21 11:26:20|121.96|119.96|127.05|125.05|127.05|125.05|121.96|119.96|0
1642764390000|2022-01-21 11:26:30|127.1|125.1|126.93|124.93|127.1|125.1|126.93|124.93|0
1642764400000|2022-01-21 11:26:40|127.05|125.05|125.66|123.66|127.51|125.51|125.66|123.66|0
1642764410000|2022-01-21 11:26:50|125.6|123.6|125.54|123.54|125.6|123.6|125.54|123.54|0
1642764420000|2022-01-21 11:27:00|125.43|123.43|125.31|123.31|125.43|123.43|125.31|123.31|0
1642764430000|2022-01-21 11:27:10|124.96|122.96|124.85|122.85|124.96|122.96|124.85|122.85|0
1642764440000|2022-01-21 11:27:20|124.9|122.9|124.96|122.96|125.02|123.02|124.85|122.85|0
1642764450000|2022-01-21 11:27:30|124.9|122.9|125.19|123.19|125.19|123.19|124.9|122.9|0
1642764460000|2022-01-21 11:27:40|125.08|123.08|125.19|123.19|125.19|123.19|124.96|122.96|0
1642764470000|2022-01-21 11:27:50|125.31|123.31|125.19|123.19|125.31|123.31|125.19|123.19|0
1642764480000|2022-01-21 11:28:00|125.25|123.25|125.48|123.48|125.6|123.6|125.25|123.25|0
1642764490000|2022-01-21 11:28:10|125.54|123.54|125.43|123.43|125.54|123.54|125.31|123.31|0
1642764500000|2022-01-21 11:28:20|125.54|123.54|125.77|123.77|125.77|123.77|125.43|123.43|0
1642764510000|2022-01-21 11:28:30|126.01|124.01|125.89|123.89|126.01|124.01|125.89|123.89|0
1642764520000|2022-01-21 11:28:40|126.01|124.01|126.01|124.01|126.01|124.01|125.89|123.89|0
1642764530000|2022-01-21 11:28:50|126.12|124.12|126.12|124.12|126.12|124.12|126.12|124.12|0
1642764540000|2022-01-21 11:29:00|126.01|124.01|125.77|123.77|126.01|124.01|125.77|123.77|0
1642764550000|2022-01-21 11:29:10|125.83|123.83|126.24|124.24|126.24|124.24|125.83|123.83|0
1642764560000|2022-01-21 11:29:20|126.47|124.47|126.71|124.71|126.71|124.71|126.47|124.47|0
1642764570000|2022-01-21 11:29:30|126.82|124.82|126.82|124.82|126.82|124.82|126.82|124.82|0
1642764580000|2022-01-21 11:29:40|126.94|124.94|126.94|124.94|126.94|124.94|126.88|124.88|0
1642764590000|2022-01-21 11:29:50|126.82|124.82|126.76|124.76|126.82|124.82|126.76|124.76|0
1642764600000|2022-01-21 11:30:00|126.82|124.82|126.47|124.47|126.82|124.82|126.47|124.47|0
1642764610000|2022-01-21 11:30:10|126.3|124.3|126.24|124.24|126.59|124.59|126.24|124.24|0
1642764620000|2022-01-21 11:30:20|126.36|124.36|126.24|124.24|126.36|124.36|126.24|124.24|0
1642764630000|2022-01-21 11:30:30|126.12|124.12|126.24|124.24|126.36|124.36|126.12|124.12|0
1642764640000|2022-01-21 11:30:40|126.12|124.12|125.66|123.66|126.12|124.12|125.6|123.6|0
1642764650000|2022-01-21 11:30:50|125.6|123.6|125.66|123.66|125.66|123.66|125.54|123.54|0
1642764660000|2022-01-21 11:31:00|125.19|123.19|125.42|123.42|125.77|123.77|125.19|123.19|0
1642764670000|2022-01-21 11:31:10|125.36|123.36|125.07|123.07|125.36|123.36|125.07|123.07|0
1642764680000|2022-01-21 11:31:20|124.78|122.78|124.73|122.73|124.84|122.84|124.73|122.73|0
1642764690000|2022-01-21 11:31:30|124.96|122.96|124.96|122.96|125.13|123.13|124.96|122.96|0
1642764700000|2022-01-21 11:31:40|124.84|122.84|125.19|123.19|125.19|123.19|124.84|122.84|0
1642764710000|2022-01-21 11:31:50|125.54|123.54|125.42|123.42|125.54|123.54|125.42|123.42|0
1642764720000|2022-01-21 11:32:00|125.54|123.54|125.48|123.48|125.54|123.54|125.48|123.48|0
1642764730000|2022-01-21 11:32:10|125.77|123.77|125.89|123.89|126|124|125.77|123.77|0
1642764740000|2022-01-21 11:32:20|126|124|125.83|123.83|126|124|125.83|123.83|0
1642764750000|2022-01-21 11:32:30|125.77|123.77|126|124|126|124|125.77|123.77|0
1642764760000|2022-01-21 11:32:40|125.89|123.89|125.42|123.42|125.89|123.89|125.42|123.42|0
1642764770000|2022-01-21 11:32:50|125.31|123.31|125.31|123.31|125.31|123.31|124.9|122.9|0
1642764780000|2022-01-21 11:33:00|125.42|123.42|124.9|122.9|125.42|123.42|124.9|122.9|0
1642764790000|2022-01-21 11:33:10|125.07|123.07|125.42|123.42|125.65|123.65|125.07|123.07|0
1642764800000|2022-01-21 11:33:20|125.48|123.48|125.65|123.65|125.65|123.65|125.48|123.48|0
1642764810000|2022-01-21 11:33:30|125.59|123.59|124.84|122.84|125.59|123.59|124.84|122.84|0
1642764820000|2022-01-21 11:33:40|125.07|123.07|125.3|123.3|125.3|123.3|125.07|123.07|0
1642764830000|2022-01-21 11:33:50|125.19|123.19|124.96|122.96|125.19|123.19|124.96|122.96|0
1642764840000|2022-01-21 11:34:00|124.9|122.9|124.84|122.84|125.07|123.07|124.84|122.84|0
1642764850000|2022-01-21 11:34:10|125.19|123.19|125.07|123.07|125.19|123.19|125.07|123.07|0
1642764860000|2022-01-21 11:34:20|125.3|123.3|125.36|123.36|125.42|123.42|125.3|123.3|0
1642764870000|2022-01-21 11:34:30|125.42|123.42|125.54|123.54|125.54|123.54|125.42|123.42|0
1642764880000|2022-01-21 11:34:40|125.42|123.42|125.3|123.3|125.42|123.42|125.3|123.3|0
1642764890000|2022-01-21 11:34:50|125.19|123.19|125.3|123.3|125.36|123.36|125.19|123.19|0
1642764900000|2022-01-21 11:35:00|125.24|123.24|125.3|123.3|125.36|123.36|125.24|123.24|0
1642764910000|2022-01-21 11:35:10|125.42|123.42|125.65|123.65|125.65|123.65|125.42|123.42|0
1642764920000|2022-01-21 11:35:20|126|124|125.77|123.77|126|124|125.77|123.77|0
1642764930000|2022-01-21 11:35:30|125.88|123.88|126.12|124.12|126.23|124.23|125.88|123.88|0
1642764940000|2022-01-21 11:35:40|126.06|124.06|126.12|124.12|126.17|124.17|126.06|124.06|0
1642764950000|2022-01-21 11:35:50|126.17|124.17|126.23|124.23|126.23|124.23|126.12|124.12|0
1642764960000|2022-01-21 11:36:00|126.35|124.35|126.82|124.82|126.82|124.82|126.35|124.35|0
1642764970000|2022-01-21 11:36:10|126.7|124.7|126.82|124.82|126.82|124.82|126.7|124.7|0
1642764980000|2022-01-21 11:36:20|126.7|124.7|127.23|125.23|127.23|125.23|126.7|124.7|0
1642764990000|2022-01-21 11:36:30|127.17|125.17|127.34|125.34|127.34|125.34|127.17|125.17|0
1642765000000|2022-01-21 11:36:40|127.29|125.29|127.46|125.46|127.46|125.46|127.05|125.05|0
1642765010000|2022-01-21 11:36:50|127.64|125.64|127.99|125.99|127.99|125.99|127.64|125.64|0
1642765020000|2022-01-21 11:37:00|127.93|125.93|128.11|126.11|128.17|126.17|127.93|125.93|0
1642765030000|2022-01-21 11:37:10|128.58|126.58|128.58|126.58|128.58|126.58|128.46|126.46|0
1642765040000|2022-01-21 11:37:20|128.64|126.64|128.23|126.23|128.64|126.64|128.23|126.23|0
1642765050000|2022-01-21 11:37:30|127.99|125.99|128.17|126.17|128.23|126.23|127.99|125.99|0
1642765060000|2022-01-21 11:37:40|128.23|126.23|127.76|125.76|128.23|126.23|127.76|125.76|0
1642765070000|2022-01-21 11:37:50|127.87|125.87|127.87|125.87|128.11|126.11|127.87|125.87|0
1642765080000|2022-01-21 11:38:00|128.11|126.11|128.23|126.23|128.46|126.46|128.11|126.11|0
1642765090000|2022-01-21 11:38:10|128.46|126.46|128.23|126.23|128.46|126.46|128.23|126.23|0
1642765100000|2022-01-21 11:38:20|128.46|126.46|128.46|126.46|128.46|126.46|128.46|126.46|0
1642765110000|2022-01-21 11:38:30|128.58|126.58|129.41|127.41|129.41|127.41|128.58|126.58|0
1642765120000|2022-01-21 11:38:40|129.29|127.29|129.29|127.29|129.29|127.29|128.93|126.93|0
1642765130000|2022-01-21 11:38:50|129.23|127.23|129.23|127.23|129.23|127.23|129.05|127.05|0
1642765140000|2022-01-21 11:39:00|128.93|126.93|128.82|126.82|129.05|127.05|128.82|126.82|0
1642765150000|2022-01-21 11:39:10|129.05|127.05|128.93|126.93|129.05|127.05|128.93|126.93|0
1642765160000|2022-01-21 11:39:20|128.99|126.99|128.58|126.58|129.05|127.05|128.58|126.58|0
1642765170000|2022-01-21 11:39:30|128.7|126.7|129.05|127.05|129.29|127.29|128.7|126.7|0
1642765180000|2022-01-21 11:39:40|128.99|126.99|128.99|126.99|128.99|126.99|128.99|126.99|0
1642765190000|2022-01-21 11:39:50|128.93|126.93|128.87|126.87|128.93|126.93|128.81|126.81|0
1642765200000|2022-01-21 11:40:00|128.99|126.99|128.87|126.87|128.99|126.99|128.87|126.87|0
1642765210000|2022-01-21 11:40:10|128.93|126.93|128.75|126.75|128.93|126.93|128.7|126.7|0
1642765220000|2022-01-21 11:40:20|128.4|126.4|128.46|126.46|128.46|126.46|128.34|126.34|0
1642765230000|2022-01-21 11:40:30|128.34|126.34|128.22|126.22|128.34|126.34|128.11|126.11|0
1642765240000|2022-01-21 11:40:40|128.11|126.11|128.16|126.16|128.22|126.22|128.11|126.11|0
1642765250000|2022-01-21 11:40:50|128.04|126.04|128.58|126.58|128.58|126.58|128.04|126.04|0
1642765260000|2022-01-21 11:41:00|128.34|126.34|128.16|126.16|128.34|126.34|128.11|126.11|0
1642765270000|2022-01-21 11:41:10|128.11|126.11|127.93|125.93|128.11|126.11|127.93|125.93|0
1642765280000|2022-01-21 11:41:20|127.87|125.87|127.99|125.99|127.99|125.99|127.63|125.63|0
1642765290000|2022-01-21 11:41:30|128.11|126.11|127.81|125.81|128.11|126.11|127.81|125.81|0
1642765300000|2022-01-21 11:41:40|127.75|125.75|127.46|125.46|127.81|125.81|127.46|125.46|0
1642765310000|2022-01-21 11:41:50|127.4|125.4|127.4|125.4|127.4|125.4|127.28|125.28|0
1642765320000|2022-01-21 11:42:00|127.57|125.57|127.46|125.46|127.57|125.57|127.4|125.4|0
1642765330000|2022-01-21 11:42:10|127.4|125.4|127.28|125.28|127.4|125.4|127.16|125.16|0
1642765340000|2022-01-21 11:42:20|127.1|125.1|127.05|125.05|127.1|125.1|127.05|125.05|0
1642765350000|2022-01-21 11:42:30|127.1|125.1|126.93|124.93|127.16|125.16|126.93|124.93|0
1642765360000|2022-01-21 11:42:40|126.81|124.81|126.81|124.81|126.81|124.81|126.81|124.81|0
1642765370000|2022-01-21 11:42:50|127.05|125.05|127.05|125.05|127.16|125.16|127.05|125.05|0
1642765380000|2022-01-21 11:43:00|127.1|125.1|126.93|124.93|127.1|125.1|126.93|124.93|0
1642765390000|2022-01-21 11:43:10|126.81|124.81|127.1|125.1|127.1|125.1|126.81|124.81|0
1642765400000|2022-01-21 11:43:20|127.22|125.22|127.52|125.52|127.52|125.52|127.22|125.22|0
1642765410000|2022-01-21 11:43:30|127.45|125.45|127.22|125.22|127.45|125.45|127.22|125.22|0
1642765420000|2022-01-21 11:43:40|127.28|125.28|126.81|124.81|127.28|125.28|126.81|124.81|0
1642765430000|2022-01-21 11:43:50|126.69|124.69|126.52|124.52|126.69|124.69|126.52|124.52|0
1642765440000|2022-01-21 11:44:00|126.58|124.58|126.87|124.87|126.87|124.87|126.58|124.58|0
1642765450000|2022-01-21 11:44:10|127.05|125.05|127.28|125.28|127.28|125.28|127.05|125.05|0
1642765460000|2022-01-21 11:44:20|127.34|125.34|127.4|125.4|127.4|125.4|127.34|125.34|0
1642765470000|2022-01-21 11:44:30|127.51|125.51|127.63|125.63|127.63|125.63|127.51|125.51|0
1642765480000|2022-01-21 11:44:40|127.69|125.69|127.75|125.75|127.75|125.75|127.69|125.69|0
1642765490000|2022-01-21 11:44:50|127.63|125.63|127.63|125.63|127.69|125.69|127.63|125.63|0
1642765500000|2022-01-21 11:45:00|127.45|125.45|127.51|125.51|127.57|125.57|127.45|125.45|0
1642765510000|2022-01-21 11:45:10|127.45|125.45|127.57|125.57|127.57|125.57|127.45|125.45|0
1642765520000|2022-01-21 11:45:20|127.51|125.51|127.28|125.28|127.51|125.51|127.16|125.16|0
1642765530000|2022-01-21 11:45:30|127.45|125.45|127.51|125.51|127.51|125.51|127.34|125.34|0
1642765540000|2022-01-21 11:45:40|127.57|125.57|127.63|125.63|127.63|125.63|127.57|125.57|0
1642765550000|2022-01-21 11:45:50|127.57|125.57|127.63|125.63|127.63|125.63|127.57|125.57|0
1642765560000|2022-01-21 11:46:00|127.75|125.75|127.16|125.16|127.75|125.75|127.16|125.16|0
1642765570000|2022-01-21 11:46:10|127.04|125.04|126.58|124.58|127.04|125.04|126.58|124.58|0
1642765580000|2022-01-21 11:46:20|126.46|124.46|126.81|124.81|126.81|124.81|126.46|124.46|0
1642765590000|2022-01-21 11:46:30|126.98|124.98|126.46|124.46|126.98|124.98|126.46|124.46|0
1642765600000|2022-01-21 11:46:40|126.34|124.34|126.46|124.46|126.58|124.58|126.34|124.34|0
1642765610000|2022-01-21 11:46:50|126.28|124.28|126.05|124.05|126.28|124.28|125.81|123.81|0
1642765620000|2022-01-21 11:47:00|126.11|124.11|126.22|124.22|126.22|124.22|126.11|124.11|0
1642765630000|2022-01-21 11:47:10|126.11|124.11|126.57|124.57|126.57|124.57|126.11|124.11|0
1642765640000|2022-01-21 11:47:20|126.81|124.81|126.7|124.7|126.81|124.81|126.7|124.7|0
1642765650000|2022-01-21 11:47:30|126.65|124.65|126.59|124.59|126.7|124.7|126.59|124.59|0
1642765660000|2022-01-21 11:47:40|126.53|124.53|126.47|124.47|126.53|124.53|126.47|124.47|0
1642765670000|2022-01-21 11:47:50|126.59|124.59|126.41|124.41|126.65|124.65|126.41|124.41|0
1642765680000|2022-01-21 11:48:00|126.35|124.35|126.35|124.35|126.35|124.35|126.06|124.06|0
1642765690000|2022-01-21 11:48:10|126.3|124.3|125.6|123.6|126.3|124.3|125.6|123.6|0
1642765700000|2022-01-21 11:48:20|125.48|123.48|125.25|123.25|125.48|123.48|125.25|123.25|0
1642765710000|2022-01-21 11:48:30|125.01|123.01|125.25|123.25|125.25|123.25|124.95|122.95|0
1642765720000|2022-01-21 11:48:40|125.01|123.01|125.19|123.19|125.19|123.19|124.9|122.9|0
1642765730000|2022-01-21 11:48:50|125.01|123.01|125.01|123.01|125.01|123.01|124.78|122.78|0
1642765740000|2022-01-21 11:49:00|125.13|123.13|125.36|123.36|125.36|123.36|125.13|123.13|0
1642765750000|2022-01-21 11:49:10|125.25|123.25|125.25|123.25|125.36|123.36|125.25|123.25|0
1642765760000|2022-01-21 11:49:20|125.13|123.13|124.9|122.9|125.13|123.13|124.9|122.9|0
1642765770000|2022-01-21 11:49:30|124.72|122.72|125.36|123.36|125.36|123.36|124.72|122.72|0
1642765780000|2022-01-21 11:49:40|125.71|123.71|125.71|123.71|125.94|123.94|125.71|123.71|0
1642765790000|2022-01-21 11:49:50|125.65|123.65|125.77|123.77|125.77|123.77|125.36|123.36|0
1642765800000|2022-01-21 11:50:00|125.59|123.59|125.88|123.88|125.94|123.94|125.59|123.59|0
1642765810000|2022-01-21 11:50:10|125.94|123.94|126.06|124.06|126.06|124.06|125.94|123.94|0
1642765820000|2022-01-21 11:50:20|126|124|126.06|124.06|126.12|124.12|126|124|0
1642765830000|2022-01-21 11:50:30|125.83|123.83|125.59|123.59|125.83|123.83|125.59|123.59|0
1642765840000|2022-01-21 11:50:40|125.65|123.65|125.59|123.59|125.71|123.71|125.59|123.59|0
1642765850000|2022-01-21 11:50:50|125.48|123.48|125.83|123.83|125.83|123.83|125.48|123.48|0
1642765860000|2022-01-21 11:51:00|125.59|123.59|125.65|123.65|125.65|123.65|125.59|123.59|0
1642765870000|2022-01-21 11:51:10|125.83|123.83|125.88|123.88|125.88|123.88|125.83|123.83|0
1642765880000|2022-01-21 11:51:20|126.06|124.06|126.29|124.29|126.41|124.41|126.06|124.06|0
1642765890000|2022-01-21 11:51:30|126.06|124.06|126.35|124.35|126.35|124.35|126.06|124.06|0
1642765900000|2022-01-21 11:51:40|126.18|124.18|126.12|124.12|126.18|124.18|126.06|124.06|0
1642765910000|2022-01-21 11:51:50|126.18|124.18|126.23|124.23|126.41|124.41|126.18|124.18|0
1642765920000|2022-01-21 11:52:00|126.29|124.29|126.18|124.18|126.29|124.29|126.06|124.06|0
1642765930000|2022-01-21 11:52:10|126.29|124.29|125.83|123.83|126.29|124.29|125.83|123.83|0
1642765940000|2022-01-21 11:52:20|125.71|123.71|125.59|123.59|125.71|123.71|125.48|123.48|0
1642765950000|2022-01-21 11:52:30|125.36|123.36|125.24|123.24|125.71|123.71|125.24|123.24|0
1642765960000|2022-01-21 11:52:40|125.3|123.3|125.41|123.41|125.48|123.48|125.3|123.3|0
1642765970000|2022-01-21 11:52:50|125.48|123.48|125.36|123.36|125.59|123.59|125.36|123.36|0
1642765980000|2022-01-21 11:53:00|125.48|123.48|125.13|123.13|125.48|123.48|125.13|123.13|0
1642765990000|2022-01-21 11:53:10|124.89|122.89|125.13|123.13|125.13|123.13|124.89|122.89|0
1642766000000|2022-01-21 11:53:20|125.36|123.36|125.13|123.13|125.47|123.47|125.13|123.13|0
1642766010000|2022-01-21 11:53:30|125.01|123.01|125.36|123.36|125.36|123.36|125.01|123.01|0
1642766020000|2022-01-21 11:53:40|125.41|123.41|125.59|123.59|125.71|123.71|125.41|123.41|0
1642766030000|2022-01-21 11:53:50|125.41|123.41|125.24|123.24|125.41|123.41|125.24|123.24|0
1642766040000|2022-01-21 11:54:00|125.3|123.3|125.24|123.24|125.47|123.47|125.24|123.24|0
1642766050000|2022-01-21 11:54:10|125.36|123.36|125.41|123.41|125.41|123.41|125.24|123.24|0
1642766060000|2022-01-21 11:54:20|125.47|123.47|125.36|123.36|125.47|123.47|125.3|123.3|0
1642766070000|2022-01-21 11:54:30|125.3|123.3|125.59|123.59|125.59|123.59|125.24|123.24|0
1642766080000|2022-01-21 11:54:40|125.94|123.94|126|124|126|124|125.82|123.82|0
1642766090000|2022-01-21 11:54:50|125.94|123.94|126.17|124.17|126.23|124.23|125.94|123.94|0
1642766100000|2022-01-21 11:55:00|125.94|123.94|126.52|124.52|126.52|124.52|125.94|123.94|0
1642766110000|2022-01-21 11:55:10|126.41|124.41|126.41|124.41|126.41|124.41|126.29|124.29|0
1642766120000|2022-01-21 11:55:20|126.35|124.35|126.76|124.76|126.76|124.76|126.35|124.35|0
1642766130000|2022-01-21 11:55:30|126.64|124.64|127.52|125.52|127.52|125.52|126.64|124.64|0
1642766140000|2022-01-21 11:55:40|127.46|125.46|127.46|125.46|127.46|125.46|127.34|125.34|0
1642766150000|2022-01-21 11:55:50|127.81|125.81|128.05|126.05|128.17|126.17|127.81|125.81|0
1642766160000|2022-01-21 11:56:00|128.34|126.34|128.11|126.11|128.4|126.4|128.11|126.11|0
1642766170000|2022-01-21 11:56:10|127.87|125.87|126.87|124.87|127.87|125.87|126.87|124.87|0
1642766180000|2022-01-21 11:56:20|126.76|124.76|126.81|124.81|126.87|124.87|126.76|124.76|0
1642766190000|2022-01-21 11:56:30|126.76|124.76|126.87|124.87|127.11|125.11|126.76|124.76|0
1642766200000|2022-01-21 11:56:40|126.99|124.99|127.11|125.11|127.4|125.4|126.99|124.99|0
1642766210000|2022-01-21 11:56:50|127.05|125.05|127.23|125.23|127.23|125.23|127.05|125.05|0
1642766220000|2022-01-21 11:57:00|127.34|125.34|127.16|125.16|127.34|125.34|127.16|125.16|0
1642766230000|2022-01-21 11:57:10|126.99|124.99|127.16|125.16|127.16|125.16|126.99|124.99|0
1642766240000|2022-01-21 11:57:20|127.22|125.22|127.7|125.7|127.7|125.7|127.05|125.05|0
1642766250000|2022-01-21 11:57:30|127.87|125.87|128.05|126.05|128.05|126.05|127.75|125.75|0
1642766260000|2022-01-21 11:57:40|128.1|126.1|128.22|126.22|128.22|126.22|128.05|126.05|0
1642766270000|2022-01-21 11:57:50|127.81|125.81|128.17|126.17|128.22|126.22|127.81|125.81|0
1642766280000|2022-01-21 11:58:00|128.22|126.22|128.52|126.52|128.52|126.52|128.22|126.22|0
1642766290000|2022-01-21 11:58:10|128.46|126.46|128.64|126.64|128.64|126.64|128.4|126.4|0
1642766300000|2022-01-21 11:58:20|128.87|126.87|128.87|126.87|128.87|126.87|128.87|126.87|0
1642766310000|2022-01-21 11:58:30|128.99|126.99|129.11|127.11|129.11|127.11|128.99|126.99|0
1642766320000|2022-01-21 11:58:40|128.93|126.93|128.99|126.99|129.23|127.23|128.93|126.93|0
1642766330000|2022-01-21 11:58:50|129.11|127.11|129.11|127.11|129.35|127.35|129.11|127.11|0
1642766340000|2022-01-21 11:59:00|128.52|126.52|128.64|126.64|128.64|126.64|128.52|126.52|0
1642766350000|2022-01-21 11:59:10|128.4|126.4|127.81|125.81|128.4|126.4|127.81|125.81|0
1642766360000|2022-01-21 11:59:20|127.93|125.93|128.52|126.52|128.52|126.52|127.87|125.87|0
1642766370000|2022-01-21 11:59:30|128.28|126.28|128.52|126.52|128.52|126.52|128.28|126.28|0
1642766380000|2022-01-21 11:59:40|128.75|126.75|128.75|126.75|128.99|126.99|128.75|126.75|0
1642766390000|2022-01-21 11:59:50|128.87|126.87|128.64|126.64|128.99|126.99|128.64|126.64|0
1642766400000|2022-01-21 12:00:00|128.87|126.87|128.81|126.81|128.87|126.87|128.52|126.52|0
1642766410000|2022-01-21 12:00:10|128.87|126.87|128.75|126.75|128.99|126.99|128.75|126.75|0
1642766420000|2022-01-21 12:00:20|128.52|126.52|128.16|126.16|128.52|126.52|128.16|126.16|0
1642766430000|2022-01-21 12:00:30|128.05|126.05|128.16|126.16|128.16|126.16|127.93|125.93|0
1642766440000|2022-01-21 12:00:40|128.05|126.05|127.69|125.69|128.05|126.05|127.69|125.69|0
1642766450000|2022-01-21 12:00:50|127.81|125.81|127.87|125.87|127.98|125.98|127.81|125.81|0
1642766460000|2022-01-21 12:01:00|128.16|126.16|128.16|126.16|128.4|126.4|128.16|126.16|0
1642766470000|2022-01-21 12:01:10|127.87|125.87|128.04|126.04|128.04|126.04|127.81|125.81|0
1642766480000|2022-01-21 12:01:20|128.16|126.16|128.52|126.52|128.52|126.52|128.16|126.16|0
1642766490000|2022-01-21 12:01:30|128.46|126.46|128.46|126.46|128.46|126.46|128.16|126.16|0
1642766500000|2022-01-21 12:01:40|128.4|126.4|128.4|126.4|128.4|126.4|128.28|126.28|0
1642766510000|2022-01-21 12:01:50|128.28|126.28|128.04|126.04|128.28|126.28|128.04|126.04|0
1642766520000|2022-01-21 12:02:00|127.69|125.69|127.34|125.34|127.69|125.69|126.92|124.92|0
1642766530000|2022-01-21 12:02:10|127.22|125.22|127.57|125.57|127.57|125.57|127.1|125.1|0
1642766540000|2022-01-21 12:02:20|127.75|125.75|127.75|125.75|127.75|125.75|127.57|125.57|0
1642766550000|2022-01-21 12:02:30|127.93|125.93|128.16|126.16|128.28|126.28|127.93|125.93|0
1642766560000|2022-01-21 12:02:40|127.81|125.81|127.69|125.69|127.81|125.81|127.69|125.69|0
1642766570000|2022-01-21 12:02:50|127.81|125.81|127.22|125.22|127.81|125.81|127.04|125.04|0
1642766580000|2022-01-21 12:03:00|127.04|125.04|126.92|124.92|127.04|125.04|126.87|124.87|0
1642766590000|2022-01-21 12:03:10|126.81|124.81|126.87|124.87|126.87|124.87|126.52|124.52|0
1642766600000|2022-01-21 12:03:20|126.92|124.92|126.75|124.75|126.92|124.92|126.75|124.75|0
1642766610000|2022-01-21 12:03:30|126.4|124.4|126.52|124.52|126.63|124.63|126.4|124.4|0
1642766620000|2022-01-21 12:03:40|126.05|124.05|125.93|123.93|126.17|124.17|125.81|123.81|0
1642766630000|2022-01-21 12:03:50|125.87|123.87|125.81|123.81|126.05|124.05|125.81|123.81|0
1642766640000|2022-01-21 12:04:00|125.93|123.93|125.47|123.47|126.1|124.1|125.47|123.47|0
1642766650000|2022-01-21 12:04:10|125.87|123.87|125.81|123.81|125.87|123.87|125.81|123.81|0
1642766660000|2022-01-21 12:04:20|125.7|123.7|125.58|123.58|125.7|123.7|125.58|123.58|0
1642766670000|2022-01-21 12:04:30|125.64|123.64|125.58|123.58|125.7|123.7|125.58|123.58|0
1642766680000|2022-01-21 12:04:40|125.93|123.93|125.75|123.75|125.93|123.93|125.75|123.75|0
1642766690000|2022-01-21 12:04:50|125.87|123.87|125.7|123.7|125.87|123.87|125.58|123.58|0
1642766700000|2022-01-21 12:05:00|125.58|123.58|125.7|123.7|125.75|123.75|125.46|123.46|0
1642766710000|2022-01-21 12:05:10|125.81|123.81|125.52|123.52|125.81|123.81|125.52|123.52|0
1642766720000|2022-01-21 12:05:20|125.58|123.58|125.58|123.58|125.7|123.7|125.58|123.58|0
1642766730000|2022-01-21 12:05:30|125.46|123.46|125.81|123.81|125.81|123.81|125.35|123.35|0
1642766740000|2022-01-21 12:05:40|125.7|123.7|126.16|124.16|126.16|124.16|125.7|123.7|0
1642766750000|2022-01-21 12:05:50|126.05|124.05|125.93|123.93|126.05|124.05|125.81|123.81|0
1642766760000|2022-01-21 12:06:00|125.46|123.46|125.23|123.23|125.52|123.52|125.23|123.23|0
1642766770000|2022-01-21 12:06:10|125.11|123.11|124.88|122.88|125.11|123.11|124.53|122.53|0
1642766780000|2022-01-21 12:06:20|124.42|122.42|124.42|122.42|124.42|122.42|123.96|121.96|0
1642766790000|2022-01-21 12:06:30|124.3|122.3|124.42|122.42|124.42|122.42|124.3|122.3|0
1642766800000|2022-01-21 12:06:40|123.84|121.84|123.9|121.9|124.19|122.19|123.84|121.84|0
1642766810000|2022-01-21 12:06:50|124.19|122.19|123.78|121.78|124.19|122.19|123.78|121.78|0
1642766820000|2022-01-21 12:07:00|123.66|121.66|123.61|121.61|123.84|121.84|123.61|121.61|0
1642766830000|2022-01-21 12:07:10|123.26|121.26|123.2|121.2|123.32|121.32|123.15|121.15|0
1642766840000|2022-01-21 12:07:20|123.15|121.15|123.15|121.15|123.15|121.15|122.74|120.74|0
1642766850000|2022-01-21 12:07:30|123.03|121.03|123.15|121.15|123.15|121.15|123.03|121.03|0
1642766860000|2022-01-21 12:07:40|123.49|121.49|123.03|121.03|123.49|121.49|122.8|120.8|0
1642766870000|2022-01-21 12:07:50|123.15|121.15|123.38|121.38|123.61|121.61|123.15|121.15|0
1642766880000|2022-01-21 12:08:00|123.15|121.15|123.03|121.03|123.38|121.38|123.03|121.03|0
1642766890000|2022-01-21 12:08:10|123.26|121.26|123.26|121.26|123.26|121.26|123.15|121.15|0
1642766900000|2022-01-21 12:08:20|123.55|121.55|123.26|121.26|123.72|121.72|123.15|121.15|0
1642766910000|2022-01-21 12:08:30|123.38|121.38|123.03|121.03|123.38|121.38|122.97|120.97|0
1642766920000|2022-01-21 12:08:40|123.2|121.2|123.2|121.2|123.26|121.26|123.2|121.2|0
1642766930000|2022-01-21 12:08:50|123.15|121.15|123.03|121.03|123.15|121.15|123.03|121.03|0
1642766940000|2022-01-21 12:09:00|123.26|121.26|123.03|121.03|123.26|121.26|123.03|121.03|0
1642766950000|2022-01-21 12:09:10|122.92|120.92|123.15|121.15|123.15|121.15|122.69|120.69|0
1642766960000|2022-01-21 12:09:20|123.26|121.26|123.49|121.49|123.61|121.61|123.26|121.26|0
1642766970000|2022-01-21 12:09:30|123.55|121.55|123.78|121.78|123.78|121.78|123.55|121.55|0
1642766980000|2022-01-21 12:09:40|123.84|121.84|123.66|121.66|123.84|121.84|123.61|121.61|0
1642766990000|2022-01-21 12:09:50|123.61|121.61|123.38|121.38|123.61|121.61|123.38|121.38|0
1642767000000|2022-01-21 12:10:00|123.26|121.26|123.49|121.49|123.49|121.49|123.26|121.26|0
1642767010000|2022-01-21 12:10:10|123.38|121.38|123.38|121.38|123.49|121.49|123.26|121.26|0
1642767020000|2022-01-21 12:10:20|123.03|121.03|123.14|121.14|123.15|121.15|123.03|121.03|0
1642767030000|2022-01-21 12:10:30|122.8|120.8|122.63|120.63|122.8|120.8|122.57|120.57|0
1642767040000|2022-01-21 12:10:40|121.88|119.88|121.94|119.94|121.94|119.94|121.82|119.82|0
1642767050000|2022-01-21 12:10:50|121.77|119.77|121.88|119.88|121.88|119.88|121.77|119.77|0
1642767060000|2022-01-21 12:11:00|121.94|119.94|122|120|122|120|121.94|119.94|0
1642767070000|2022-01-21 12:11:10|121.88|119.88|121.65|119.65|121.88|119.88|121.65|119.65|0
1642767080000|2022-01-21 12:11:20|121.54|119.54|122.57|120.57|122.57|120.57|121.54|119.54|0
1642767090000|2022-01-21 12:11:30|122.46|120.46|121.88|119.88|122.46|120.46|121.88|119.88|0
1642767100000|2022-01-21 12:11:40|122.11|120.11|122.34|120.34|122.45|120.45|122.11|120.11|0
1642767110000|2022-01-21 12:11:50|122.51|120.51|122.45|120.45|122.51|120.51|122.11|120.11|0
1642767120000|2022-01-21 12:12:00|122.8|120.8|122.45|120.45|122.8|120.8|122.45|120.45|0
1642767130000|2022-01-21 12:12:10|122.28|120.28|122.68|120.68|122.68|120.68|122.28|120.28|0
1642767140000|2022-01-21 12:12:20|122.57|120.57|122.91|120.91|122.91|120.91|122.57|120.57|0
1642767150000|2022-01-21 12:12:30|122.8|120.8|122.57|120.57|122.8|120.8|122.57|120.57|0
1642767160000|2022-01-21 12:12:40|122.45|120.45|121.88|119.88|122.45|120.45|121.88|119.88|0
1642767170000|2022-01-21 12:12:50|121.65|119.65|121.42|119.42|121.65|119.65|121.31|119.31|0
1642767180000|2022-01-21 12:13:00|121.77|119.77|122.45|120.45|122.45|120.45|121.65|119.65|0
1642767190000|2022-01-21 12:13:10|122.22|120.22|122.22|120.22|122.22|120.22|122.22|120.22|0
1642767200000|2022-01-21 12:13:20|122.16|120.16|122.28|120.28|122.28|120.28|122.05|120.05|0
1642767210000|2022-01-21 12:13:30|122.34|120.34|122.97|120.97|122.97|120.97|122.34|120.34|0
1642767220000|2022-01-21 12:13:40|123.03|121.03|122.68|120.68|123.03|121.03|122.68|120.68|0
1642767230000|2022-01-21 12:13:50|122.34|120.34|122.45|120.45|122.57|120.57|122.34|120.34|0
1642767240000|2022-01-21 12:14:00|122.34|120.34|122.8|120.8|122.8|120.8|122.28|120.28|0
1642767250000|2022-01-21 12:14:10|122.85|120.85|122.8|120.8|123.03|121.03|122.8|120.8|0
1642767260000|2022-01-21 12:14:20|122.91|120.91|122.91|120.91|122.91|120.91|122.8|120.8|0
1642767270000|2022-01-21 12:14:30|123.03|121.03|123.03|121.03|123.03|121.03|122.97|120.97|0
1642767280000|2022-01-21 12:14:40|123.72|121.72|123.54|121.54|123.72|121.72|123.54|121.54|0
1642767290000|2022-01-21 12:14:50|123.26|121.26|123.37|121.37|123.72|121.72|123.26|121.26|0
1642767300000|2022-01-21 12:15:00|123.26|121.26|123.6|121.6|123.6|121.6|123.26|121.26|0
1642767310000|2022-01-21 12:15:10|123.83|121.83|123.43|121.43|123.83|121.83|123.43|121.43|0
1642767320000|2022-01-21 12:15:20|123.49|121.49|123.83|121.83|123.83|121.83|123.49|121.49|0
1642767330000|2022-01-21 12:15:30|123.66|121.66|123.83|121.83|123.83|121.83|123.6|121.6|0
1642767340000|2022-01-21 12:15:40|124.06|122.06|123.95|121.95|124.06|122.06|123.95|121.95|0
1642767350000|2022-01-21 12:15:50|124|122|124.23|122.23|124.23|122.23|124|122|0
1642767360000|2022-01-21 12:16:00|124.12|122.12|124.06|122.06|124.23|122.23|124.06|122.06|0
1642767370000|2022-01-21 12:16:10|124.18|122.18|124.06|122.06|124.23|122.23|124.06|122.06|0
1642767380000|2022-01-21 12:16:20|123.95|121.95|124.18|122.18|124.18|122.18|123.95|121.95|0
1642767390000|2022-01-21 12:16:30|124.06|122.06|124.41|122.41|124.46|122.46|124.06|122.06|0
1642767400000|2022-01-21 12:16:40|124.23|122.23|124.41|122.41|124.41|122.41|124.23|122.23|0
1642767410000|2022-01-21 12:16:50|124.76|122.76|124.87|122.87|124.87|122.87|124.76|122.76|0
1642767420000|2022-01-21 12:17:00|124.99|122.99|125.1|123.1|125.16|123.16|124.99|122.99|0
1642767430000|2022-01-21 12:17:10|125.34|123.34|125.63|123.63|125.63|123.63|125.34|123.34|0
1642767440000|2022-01-21 12:17:20|125.8|123.8|125.39|123.39|125.8|123.8|125.39|123.39|0
1642767450000|2022-01-21 12:17:30|125.57|123.57|125.22|123.22|125.57|123.57|125.22|123.22|0
1642767460000|2022-01-21 12:17:40|124.99|122.99|124.99|122.99|125.1|123.1|124.99|122.99|0
1642767470000|2022-01-21 12:17:50|124.87|122.87|124.99|122.99|124.99|122.99|124.64|122.64|0
1642767480000|2022-01-21 12:18:00|125.04|123.04|124.99|122.99|125.39|123.39|124.99|122.99|0
1642767490000|2022-01-21 12:18:10|125.34|123.34|125.51|123.51|125.69|123.69|125.34|123.34|0
1642767500000|2022-01-21 12:18:20|125.34|123.34|125.45|123.45|125.57|123.57|125.34|123.34|0
1642767510000|2022-01-21 12:18:30|125.57|123.57|125.45|123.45|125.57|123.57|125.34|123.34|0
1642767520000|2022-01-21 12:18:40|125.34|123.34|125.8|123.8|125.8|123.8|125.34|123.34|0
1642767530000|2022-01-21 12:18:50|126.03|124.03|125.97|123.97|126.03|124.03|125.97|123.97|0
1642767540000|2022-01-21 12:19:00|126.15|124.15|126.03|124.03|126.15|124.15|126.03|124.03|0
1642767550000|2022-01-21 12:19:10|126.15|124.15|126.27|124.27|126.27|124.27|126.03|124.03|0
1642767560000|2022-01-21 12:19:20|126.09|124.09|126.5|124.5|126.5|124.5|126.09|124.09|0
1642767570000|2022-01-21 12:19:30|126.27|124.27|125.92|123.92|126.27|124.27|125.92|123.92|0
1642767580000|2022-01-21 12:19:40|126.03|124.03|126.03|124.03|126.27|124.27|126.03|124.03|0
1642767590000|2022-01-21 12:19:50|125.8|123.8|125.68|123.68|125.8|123.8|125.68|123.68|0
1642767600000|2022-01-21 12:20:00|125.74|123.74|125.8|123.8|125.8|123.8|125.68|123.68|0
1642767610000|2022-01-21 12:20:10|126.03|124.03|125.97|123.97|126.03|124.03|125.97|123.97|0
1642767620000|2022-01-21 12:20:20|126.09|124.09|126.03|124.03|126.15|124.15|126.03|124.03|0
1642767630000|2022-01-21 12:20:30|125.92|123.92|126.38|124.38|126.38|124.38|125.92|123.92|0
1642767640000|2022-01-21 12:20:40|126.27|124.27|126.38|124.38|126.38|124.38|126.27|124.27|0
1642767650000|2022-01-21 12:20:50|126.32|124.32|126.5|124.5|126.5|124.5|126.27|124.27|0
1642767660000|2022-01-21 12:21:00|126.62|124.62|126.62|124.62|126.85|124.85|126.62|124.62|0
1642767670000|2022-01-21 12:21:10|126.67|124.67|126.73|124.73|126.79|124.79|126.67|124.67|0
1642767680000|2022-01-21 12:21:20|126.62|124.62|126.62|124.62|126.85|124.85|126.62|124.62|0
1642767690000|2022-01-21 12:21:30|126.56|124.56|126.27|124.27|126.56|124.56|126.27|124.27|0
1642767700000|2022-01-21 12:21:40|126.56|124.56|126.73|124.73|126.73|124.73|126.5|124.5|0
1642767710000|2022-01-21 12:21:50|127.09|125.09|126.97|124.97|127.09|125.09|126.97|124.97|0
1642767720000|2022-01-21 12:22:00|126.91|124.91|126.85|124.85|127.02|125.02|126.85|124.85|0
1642767730000|2022-01-21 12:22:10|126.97|124.97|126.38|124.38|126.97|124.97|126.38|124.38|0
1642767740000|2022-01-21 12:22:20|126.32|124.32|126.15|124.15|126.32|124.32|126.15|124.15|0
1642767750000|2022-01-21 12:22:30|126.38|124.38|126.62|124.62|126.62|124.62|126.32|124.32|0
1642767760000|2022-01-21 12:22:40|126.73|124.73|126.85|124.85|126.85|124.85|126.73|124.73|0
1642767770000|2022-01-21 12:22:50|126.73|124.73|126.79|124.79|126.79|124.79|126.73|124.73|0
1642767780000|2022-01-21 12:23:00|126.97|124.97|126.85|124.85|126.97|124.97|126.62|124.62|0
1642767790000|2022-01-21 12:23:10|126.73|124.73|127.08|125.08|127.08|125.08|126.73|124.73|0
1642767800000|2022-01-21 12:23:20|126.73|124.73|126.79|124.79|126.79|124.79|126.62|124.62|0
1642767810000|2022-01-21 12:23:30|126.85|124.85|126.44|124.44|126.85|124.85|126.38|124.38|0
1642767820000|2022-01-21 12:23:40|126.61|124.61|126.26|124.26|126.61|124.61|126.26|124.26|0
1642767830000|2022-01-21 12:23:50|126.15|124.15|126.32|124.32|126.38|124.38|126.15|124.15|0
1642767840000|2022-01-21 12:24:00|126.44|124.44|126.5|124.5|126.5|124.5|126.44|124.44|0
1642767850000|2022-01-21 12:24:10|126.26|124.26|126.73|124.73|126.73|124.73|126.26|124.26|0
1642767860000|2022-01-21 12:24:20|126.97|124.97|126.61|124.61|126.97|124.97|126.38|124.38|0
1642767870000|2022-01-21 12:24:30|126.55|124.55|126.67|124.67|127.2|125.2|126.55|124.55|0
1642767880000|2022-01-21 12:24:40|126.73|124.73|126.61|124.61|126.73|124.73|126.5|124.5|0
1642767890000|2022-01-21 12:24:50|126.73|124.73|126.15|124.15|126.73|124.73|126.15|124.15|0
1642767900000|2022-01-21 12:25:00|126.5|124.5|126.15|124.15|126.5|124.5|126.15|124.15|0
1642767910000|2022-01-21 12:25:10|126.09|124.09|125.85|123.85|126.09|124.09|125.73|123.73|0
1642767920000|2022-01-21 12:25:20|125.73|123.73|125.33|123.33|125.73|123.73|125.27|123.27|0
1642767930000|2022-01-21 12:25:30|125.21|123.21|125.45|123.45|125.45|123.45|125.21|123.21|0
1642767940000|2022-01-21 12:25:40|125.39|123.39|125.27|123.27|125.45|123.45|125.27|123.27|0
1642767950000|2022-01-21 12:25:50|125.45|123.45|125.73|123.73|125.73|123.73|125.45|123.45|0
1642767960000|2022-01-21 12:26:00|125.68|123.68|126.03|124.03|126.03|124.03|125.68|123.68|0
1642767970000|2022-01-21 12:26:10|125.97|123.97|125.85|123.85|125.97|123.97|125.85|123.85|0
1642767980000|2022-01-21 12:26:20|125.91|123.91|125.91|123.91|125.91|123.91|125.79|123.79|0
1642767990000|2022-01-21 12:26:30|125.56|123.56|125.33|123.33|125.56|123.56|125.33|123.33|0
1642768000000|2022-01-21 12:26:40|125.21|123.21|125.21|123.21|125.21|123.21|125.1|123.1|0
1642768010000|2022-01-21 12:26:50|125.44|123.44|125.68|123.68|125.68|123.68|125.44|123.44|0
1642768020000|2022-01-21 12:27:00|125.73|123.73|125.91|123.91|125.91|123.91|125.73|123.73|0
1642768030000|2022-01-21 12:27:10|125.79|123.79|125.44|123.44|125.79|123.79|125.44|123.44|0
1642768040000|2022-01-21 12:27:20|125.21|123.21|125.21|123.21|125.33|123.33|125.21|123.21|0
1642768050000|2022-01-21 12:27:30|125.33|123.33|125.21|123.21|125.33|123.33|125.1|123.1|0
1642768060000|2022-01-21 12:27:40|125.1|123.1|125.09|123.09|125.21|123.21|125.09|123.09|0
1642768070000|2022-01-21 12:27:50|124.98|122.98|124.75|122.75|124.98|122.98|124.69|122.69|0
1642768080000|2022-01-21 12:28:00|124.86|122.86|124.75|122.75|124.86|122.86|124.75|122.75|0
1642768090000|2022-01-21 12:28:10|124.63|122.63|124.63|122.63|124.63|122.63|124.51|122.51|0
1642768100000|2022-01-21 12:28:20|124.86|122.86|124.98|122.98|124.98|122.98|124.75|122.75|0
1642768110000|2022-01-21 12:28:30|125.21|123.21|125.21|123.21|125.21|123.21|124.98|122.98|0
1642768120000|2022-01-21 12:28:40|125.44|123.44|125.33|123.33|125.44|123.44|125.27|123.27|0
1642768130000|2022-01-21 12:28:50|125.21|123.21|125.44|123.44|125.44|123.44|125.21|123.21|0
1642768140000|2022-01-21 12:29:00|125.56|123.56|125.33|123.33|125.56|123.56|125.33|123.33|0
1642768150000|2022-01-21 12:29:10|124.98|122.98|124.86|122.86|124.98|122.98|124.86|122.86|0
1642768160000|2022-01-21 12:29:20|124.75|122.75|124.75|122.75|124.86|122.86|124.63|122.63|0
1642768170000|2022-01-21 12:29:30|124.86|122.86|124.86|122.86|124.86|122.86|124.86|122.86|0
1642768180000|2022-01-21 12:29:40|124.92|122.92|124.98|122.98|124.98|122.98|124.86|122.86|0
1642768190000|2022-01-21 12:29:50|124.92|122.92|124.86|122.86|125.56|123.56|124.86|122.86|0
1642768200000|2022-01-21 12:30:00|124.74|122.74|124.8|122.8|124.8|122.8|124.63|122.63|0
1642768210000|2022-01-21 12:30:10|124.86|122.86|124.98|122.98|124.98|122.98|124.74|122.74|0
1642768220000|2022-01-21 12:30:20|124.74|122.74|123.94|121.94|125.21|123.21|123.94|121.94|0
1642768230000|2022-01-21 12:30:30|123.82|121.82|123.01|121.01|123.82|121.82|123.01|121.01|0
1642768240000|2022-01-21 12:30:40|122.9|120.9|123.13|121.13|123.13|121.13|122.78|120.78|0
1642768250000|2022-01-21 12:30:50|123.24|121.24|123.24|121.24|123.24|121.24|123.01|121.01|0
1642768260000|2022-01-21 12:31:00|123.36|121.36|123.24|121.24|123.59|121.59|123.24|121.24|0
1642768270000|2022-01-21 12:31:10|123.36|121.36|123.24|121.24|123.47|121.47|123.24|121.24|0
1642768290000|2022-01-21 12:31:30|123.36|121.36|123.24|121.24|123.36|121.36|123.24|121.24|0
1642768300000|2022-01-21 12:31:40|123.36|121.36|123.01|121.01|123.47|121.47|123.01|121.01|0
1642768310000|2022-01-21 12:31:50|122.89|120.89|123.01|121.01|123.01|121.01|122.89|120.89|0
1642768320000|2022-01-21 12:32:00|122.89|120.89|123.24|121.24|123.24|121.24|122.89|120.89|0
1642768330000|2022-01-21 12:32:10|123.59|121.59|123.01|121.01|123.82|121.82|123.01|121.01|0
1642768340000|2022-01-21 12:32:20|122.78|120.78|123.24|121.24|123.24|121.24|122.78|120.78|0
1642768350000|2022-01-21 12:32:30|123.01|121.01|123.18|121.18|123.18|121.18|123.01|121.01|0
1642768360000|2022-01-21 12:32:40|123.24|121.24|123.82|121.82|123.82|121.82|123.24|121.24|0
1642768370000|2022-01-21 12:32:50|123.93|121.93|124.05|122.05|124.1|122.1|123.93|121.93|0
1642768380000|2022-01-21 12:33:00|123.82|121.82|123.59|121.59|123.82|121.82|123.59|121.59|0
1642768390000|2022-01-21 12:33:10|123.93|121.93|123.7|121.7|123.93|121.93|123.7|121.7|0
1642768400000|2022-01-21 12:33:20|123.82|121.82|123.7|121.7|123.82|121.82|123.7|121.7|0
1642768410000|2022-01-21 12:33:30|123.82|121.82|122.78|120.78|123.82|121.82|122.78|120.78|0
1642768420000|2022-01-21 12:33:40|123.01|121.01|122.43|120.43|123.01|121.01|122.43|120.43|0
1642768430000|2022-01-21 12:33:50|122.32|120.32|122.89|120.89|122.89|120.89|122.32|120.32|0
1642768440000|2022-01-21 12:34:00|123.01|121.01|123.01|121.01|123.35|121.35|123.01|121.01|0
1642768450000|2022-01-21 12:34:10|123.24|121.24|122.78|120.78|123.24|121.24|122.78|120.78|0
1642768460000|2022-01-21 12:34:20|123.12|121.12|122.89|120.89|123.24|121.24|122.78|120.78|0
1642768470000|2022-01-21 12:34:30|123.12|121.12|123.01|121.01|123.12|121.12|123.01|121.01|0
1642768480000|2022-01-21 12:34:40|122.83|120.83|123.58|121.58|123.58|121.58|122.83|120.83|0
1642768490000|2022-01-21 12:34:50|123.41|121.41|123.24|121.24|123.41|121.41|123.12|121.12|0
1642768500000|2022-01-21 12:35:00|123.12|121.12|122.89|120.89|123.12|121.12|122.89|120.89|0
1642768510000|2022-01-21 12:35:10|123.47|121.47|123.35|121.35|123.58|121.58|123.35|121.35|0
1642768520000|2022-01-21 12:35:20|123.12|121.12|123.47|121.47|123.47|121.47|123.01|121.01|0
1642768530000|2022-01-21 12:35:30|123.35|121.35|123.12|121.12|123.35|121.35|123.01|121.01|0
1642768540000|2022-01-21 12:35:40|123.01|121.01|122.89|120.89|123.01|121.01|122.78|120.78|0
1642768550000|2022-01-21 12:35:50|123.01|121.01|122.89|120.89|123.01|121.01|122.89|120.89|0
1642768560000|2022-01-21 12:36:00|123.24|121.24|123.24|121.24|123.24|121.24|123.24|121.24|0
1642768570000|2022-01-21 12:36:10|123.35|121.35|123.58|121.58|123.58|121.58|123.35|121.35|0
1642768580000|2022-01-21 12:36:20|123.7|121.7|123.64|121.64|123.7|121.7|123.64|121.64|0
1642768590000|2022-01-21 12:36:30|123.7|121.7|123.58|121.58|123.75|121.75|123.58|121.58|0
1642768600000|2022-01-21 12:36:40|123.81|121.81|123.81|121.81|123.81|121.81|123.75|121.75|0
1642768610000|2022-01-21 12:36:50|123.93|121.93|124.16|122.16|124.16|122.16|123.93|121.93|0
1642768620000|2022-01-21 12:37:00|123.93|121.93|124.74|122.74|124.74|122.74|123.93|121.93|0
1642768630000|2022-01-21 12:37:10|124.97|122.97|124.97|122.97|124.97|122.97|124.86|122.86|0
1642768640000|2022-01-21 12:37:20|124.74|122.74|124.74|122.74|124.86|122.86|124.74|122.74|0
1642768650000|2022-01-21 12:37:30|124.97|122.97|125.32|123.32|125.32|123.32|124.86|122.86|0
1642768660000|2022-01-21 12:37:40|125.26|123.26|125.21|123.21|125.38|123.38|125.21|123.21|0
1642768670000|2022-01-21 12:37:50|125.15|123.15|125.32|123.32|125.32|123.32|125.15|123.15|0
1642768680000|2022-01-21 12:38:00|125.44|123.44|125.44|123.44|125.44|123.44|125.21|123.21|0
1642768690000|2022-01-21 12:38:10|125.32|123.32|125.21|123.21|125.32|123.32|125.21|123.21|0
1642768700000|2022-01-21 12:38:20|124.86|122.86|124.74|122.74|124.97|122.97|124.74|122.74|0
1642768710000|2022-01-21 12:38:30|124.97|122.97|125.32|123.32|125.44|123.44|124.86|122.86|0
1642768720000|2022-01-21 12:38:40|125.21|123.21|125.32|123.32|125.44|123.44|125.21|123.21|0
1642768730000|2022-01-21 12:38:50|125.38|123.38|125.09|123.09|125.44|123.44|125.09|123.09|0
1642768740000|2022-01-21 12:39:00|125.56|123.56|125.44|123.44|125.85|123.85|125.44|123.44|0
1642768750000|2022-01-21 12:39:10|125.32|123.32|125.21|123.21|125.44|123.44|125.21|123.21|0
1642768760000|2022-01-21 12:39:20|125.44|123.44|125.44|123.44|125.56|123.56|125.44|123.44|0
1642768770000|2022-01-21 12:39:30|125.32|123.32|125.32|123.32|125.44|123.44|125.32|123.32|0
1642768780000|2022-01-21 12:39:40|125.21|123.21|125.32|123.32|125.32|123.32|125.21|123.21|0
1642768790000|2022-01-21 12:39:50|125.21|123.21|125.67|123.67|125.79|123.79|125.21|123.21|0
1642768800000|2022-01-21 12:40:00|125.56|123.56|124.74|122.74|125.56|123.56|124.74|122.74|0
1642768810000|2022-01-21 12:40:10|124.62|122.62|124.86|122.86|124.86|122.86|124.62|122.62|0
1642768820000|2022-01-21 12:40:20|124.97|122.97|124.79|122.79|124.97|122.97|124.74|122.74|0
1642768830000|2022-01-21 12:40:30|124.85|122.85|124.85|122.85|124.97|122.97|124.85|122.85|0
1642768840000|2022-01-21 12:40:40|124.79|122.79|124.62|122.62|124.79|122.79|124.62|122.62|0
1642768850000|2022-01-21 12:40:50|124.74|122.74|124.62|122.62|124.74|122.74|124.62|122.62|0
1642768860000|2022-01-21 12:41:00|124.68|122.68|124.68|122.68|124.68|122.68|124.62|122.62|0
1642768870000|2022-01-21 12:41:10|124.51|122.51|124.51|122.51|124.62|122.62|124.45|122.45|0
1642768880000|2022-01-21 12:41:20|124.62|122.62|124.74|122.74|124.74|122.74|124.62|122.62|0
1642768890000|2022-01-21 12:41:30|124.62|122.62|124.39|122.39|124.62|122.62|124.39|122.39|0
1642768900000|2022-01-21 12:41:40|124.51|122.51|124.27|122.27|124.51|122.51|124.27|122.27|0
1642768910000|2022-01-21 12:41:50|124.39|122.39|124.39|122.39|124.5|122.5|124.39|122.39|0
1642768920000|2022-01-21 12:42:00|124.5|122.5|124.5|122.5|124.5|122.5|124.27|122.27|0
1642768930000|2022-01-21 12:42:10|124.39|122.39|124.39|122.39|124.39|122.39|124.39|122.39|0
1642768940000|2022-01-21 12:42:20|124.16|122.16|124.27|122.27|124.27|122.27|124.16|122.16|0
1642768950000|2022-01-21 12:42:30|124.04|122.04|124.27|122.27|124.27|122.27|123.92|121.92|0
1642768960000|2022-01-21 12:42:40|124.04|122.04|124.39|122.39|124.39|122.39|124.04|122.04|0
1642768970000|2022-01-21 12:42:50|124.04|122.04|124.16|122.16|124.16|122.16|124.04|122.04|0
1642768980000|2022-01-21 12:43:00|124.04|122.04|123.81|121.81|124.04|122.04|123.81|121.81|0
1642768990000|2022-01-21 12:43:10|123.75|121.75|123.75|121.75|123.75|121.75|123.75|121.75|0
1642769000000|2022-01-21 12:43:20|123.69|121.69|123.46|121.46|123.69|121.69|123.46|121.46|0
1642769010000|2022-01-21 12:43:30|123.35|121.35|123.34|121.34|123.35|121.35|123.34|121.34|0
1642769020000|2022-01-21 12:43:40|123.23|121.23|123.34|121.34|123.34|121.34|123.23|121.23|0
1642769030000|2022-01-21 12:43:50|123.23|121.23|123.34|121.34|123.34|121.34|123.23|121.23|0
1642769040000|2022-01-21 12:44:00|123.52|121.52|123.28|121.28|123.52|121.52|123.28|121.28|0
1642769050000|2022-01-21 12:44:10|123.23|121.23|123.46|121.46|123.46|121.46|123.23|121.23|0
1642769060000|2022-01-21 12:44:20|123.23|121.23|123.23|121.23|123.23|121.23|123.23|121.23|0
1642769070000|2022-01-21 12:44:30|123.11|121.11|123.11|121.11|123.11|121.11|123|121|0
1642769080000|2022-01-21 12:44:40|123|121|123|121|123|121|123|121|0
1642769090000|2022-01-21 12:44:50|123.34|121.34|123.34|121.34|123.46|121.46|123.34|121.34|0
1642769100000|2022-01-21 12:45:00|123.28|121.28|123.11|121.11|123.28|121.28|123.11|121.11|0
1642769110000|2022-01-21 12:45:10|123|121|122.94|120.94|123|121|122.65|120.65|0
1642769120000|2022-01-21 12:45:20|122.88|120.88|123.46|121.46|123.46|121.46|122.88|120.88|0
1642769130000|2022-01-21 12:45:30|123.69|121.69|123.81|121.81|123.81|121.81|123.69|121.69|0
1642769140000|2022-01-21 12:45:40|123.57|121.57|123.69|121.69|123.69|121.69|123.57|121.57|0
1642769150000|2022-01-21 12:45:50|123.81|121.81|123.92|121.92|123.92|121.92|123.81|121.81|0
1642769160000|2022-01-21 12:46:00|124.04|122.04|124.15|122.15|124.15|122.15|123.92|121.92|0
1642769170000|2022-01-21 12:46:10|124.38|122.38|124.5|122.5|124.5|122.5|124.38|122.38|0
1642769180000|2022-01-21 12:46:20|124.38|122.38|124.5|122.5|124.62|122.62|124.38|122.38|0
1642769190000|2022-01-21 12:46:30|124.04|122.04|124.04|122.04|124.04|122.04|123.8|121.8|0
1642769200000|2022-01-21 12:46:40|123.98|121.98|123.8|121.8|123.98|121.98|123.8|121.8|0
1642769210000|2022-01-21 12:46:50|123.57|121.57|123.23|121.23|123.57|121.57|123.23|121.23|0
1642769220000|2022-01-21 12:47:00|123.11|121.11|123.23|121.23|123.23|121.23|123.11|121.11|0
1642769230000|2022-01-21 12:47:10|123|121|122.77|120.77|123|121|122.77|120.77|0
1642769240000|2022-01-21 12:47:20|122.88|120.88|123.05|121.05|123.05|121.05|122.88|120.88|0
1642769250000|2022-01-21 12:47:30|123.23|121.23|122.94|120.94|123.23|121.23|122.94|120.94|0
1642769260000|2022-01-21 12:47:40|123|121|123.46|121.46|123.46|121.46|122.94|120.94|0
1642769270000|2022-01-21 12:47:50|123.4|121.4|123.28|121.28|123.4|121.4|123.28|121.28|0
1642769280000|2022-01-21 12:48:00|123.46|121.46|123.46|121.46|123.57|121.57|123.4|121.4|0
1642769290000|2022-01-21 12:48:10|123.34|121.34|122.99|120.99|123.34|121.34|122.99|120.99|0
1642769300000|2022-01-21 12:48:20|122.88|120.88|122.88|120.88|122.99|120.99|122.88|120.88|0
1642769310000|2022-01-21 12:48:30|122.99|120.99|123.46|121.46|123.46|121.46|122.99|120.99|0
1642769320000|2022-01-21 12:48:40|123.34|121.34|123.34|121.34|123.34|121.34|123.22|121.22|0
1642769330000|2022-01-21 12:48:50|123.46|121.46|123.34|121.34|123.46|121.46|123.22|121.22|0
1642769340000|2022-01-21 12:49:00|123.22|121.22|123.11|121.11|123.28|121.28|123.11|121.11|0
1642769350000|2022-01-21 12:49:10|123.22|121.22|122.99|120.99|123.22|121.22|122.99|120.99|0
1642769360000|2022-01-21 12:49:20|123.11|121.11|123.28|121.28|123.51|121.51|122.99|120.99|0
1642769370000|2022-01-21 12:49:30|123.4|121.4|123.51|121.51|123.57|121.57|123.34|121.34|0
1642769380000|2022-01-21 12:49:40|123.57|121.57|123.39|121.39|123.57|121.57|123.39|121.39|0
1642769390000|2022-01-21 12:49:50|123.22|121.22|123.22|121.22|123.45|121.45|123.22|121.22|0
1642769400000|2022-01-21 12:50:00|123.34|121.34|123.11|121.11|123.34|121.34|123.11|121.11|0
1642769410000|2022-01-21 12:50:10|122.99|120.99|122.88|120.88|122.99|120.99|122.88|120.88|0
1642769420000|2022-01-21 12:50:20|122.99|120.99|123.34|121.34|123.34|121.34|122.99|120.99|0
1642769430000|2022-01-21 12:50:30|123.51|121.51|123.57|121.57|123.57|121.57|123.45|121.45|0
1642769440000|2022-01-21 12:50:40|123.45|121.45|123.69|121.69|123.69|121.69|123.45|121.45|0
1642769450000|2022-01-21 12:50:50|123.57|121.57|123.63|121.63|123.63|121.63|123.57|121.57|0
1642769460000|2022-01-21 12:51:00|123.69|121.69|123.74|121.74|123.74|121.74|123.57|121.57|0
1642769470000|2022-01-21 12:51:10|123.8|121.8|123.97|121.97|124.15|122.15|123.8|121.8|0
1642769480000|2022-01-21 12:51:20|123.92|121.92|124.2|122.2|124.2|122.2|123.92|121.92|0
1642769490000|2022-01-21 12:51:30|124.26|122.26|124.26|122.26|124.26|122.26|124.15|122.15|0
1642769500000|2022-01-21 12:51:40|124.38|122.38|124.5|122.5|124.5|122.5|124.38|122.38|0
1642769510000|2022-01-21 12:51:50|124.44|122.44|124.26|122.26|124.44|122.44|124.15|122.15|0
1642769520000|2022-01-21 12:52:00|124.15|122.15|124.15|122.15|124.2|122.2|124.15|122.15|0
1642769530000|2022-01-21 12:52:10|123.92|121.92|124.15|122.15|124.15|122.15|123.92|121.92|0
1642769540000|2022-01-21 12:52:20|123.92|121.92|123.8|121.8|124.03|122.03|123.8|121.8|0
1642769550000|2022-01-21 12:52:30|124.15|122.15|124.09|122.09|124.15|122.15|124.03|122.03|0
1642769560000|2022-01-21 12:52:40|124.03|122.03|123.8|121.8|124.03|122.03|123.8|121.8|0
1642769570000|2022-01-21 12:52:50|123.68|121.68|123.68|121.68|123.68|121.68|123.45|121.45|0
1642769580000|2022-01-21 12:53:00|123.62|121.62|123.16|121.16|123.62|121.62|123.16|121.16|0
1642769590000|2022-01-21 12:53:10|123.34|121.34|123.34|121.34|123.45|121.45|123.34|121.34|0
1642769600000|2022-01-21 12:53:20|123.22|121.22|123.57|121.57|123.57|121.57|123.22|121.22|0
1642769610000|2022-01-21 12:53:30|123.51|121.51|123.34|121.34|123.51|121.51|123.34|121.34|0
1642769620000|2022-01-21 12:53:40|123.28|121.28|123.22|121.22|123.28|121.28|123.22|121.22|0
1642769630000|2022-01-21 12:53:50|122.87|120.87|122.76|120.76|122.87|120.87|122.76|120.76|0
1642769640000|2022-01-21 12:54:00|122.87|120.87|122.58|120.58|122.87|120.87|122.53|120.53|0
1642769650000|2022-01-21 12:54:10|122.18|120.18|122.12|120.12|122.18|120.18|121.95|119.95|0
1642769660000|2022-01-21 12:54:20|121.95|119.95|122.3|120.3|122.3|120.3|121.95|119.95|0
1642769670000|2022-01-21 12:54:30|122.35|120.35|122.64|120.64|122.64|120.64|122.35|120.35|0
1642769680000|2022-01-21 12:54:40|122.53|120.53|121.95|119.95|122.53|120.53|121.95|119.95|0
1642769690000|2022-01-21 12:54:50|122.07|120.07|122.01|120.01|122.07|120.07|122.01|120.01|0
1642769700000|2022-01-21 12:55:00|121.95|119.95|122.07|120.07|122.3|120.3|121.95|119.95|0
1642769710000|2022-01-21 12:55:10|121.95|119.95|121.84|119.84|122.07|120.07|121.84|119.84|0
1642769720000|2022-01-21 12:55:20|121.95|119.95|122.18|120.18|122.18|120.18|121.95|119.95|0
1642769730000|2022-01-21 12:55:30|122.07|120.07|121.72|119.72|122.07|120.07|121.72|119.72|0
1642769740000|2022-01-21 12:55:40|121.61|119.61|121.72|119.72|121.72|119.72|121.61|119.61|0
1642769750000|2022-01-21 12:55:50|121.49|119.49|121.27|119.27|121.49|119.49|121.04|119.04|0
1642769760000|2022-01-21 12:56:00|121.38|119.38|121.27|119.27|121.38|119.38|121.27|119.27|0
1642769770000|2022-01-21 12:56:10|121.15|119.15|121.15|119.15|121.27|119.27|121.15|119.15|0
1642769780000|2022-01-21 12:56:20|121.27|119.27|121.27|119.27|121.27|119.27|121.27|119.27|0
1642769790000|2022-01-21 12:56:30|121.15|119.15|120.81|118.81|121.15|119.15|120.81|118.81|0
1642769800000|2022-01-21 12:56:40|120.92|118.92|121.15|119.15|121.15|119.15|120.92|118.92|0
1642769810000|2022-01-21 12:56:50|121.04|119.04|121.15|119.15|121.15|119.15|120.86|118.86|0
1642769820000|2022-01-21 12:57:00|121.09|119.09|121.15|119.15|121.15|119.15|120.92|118.92|0
1642769830000|2022-01-21 12:57:10|121.38|119.38|121.38|119.38|121.38|119.38|121.26|119.26|0
1642769840000|2022-01-21 12:57:20|121.49|119.49|121.38|119.38|121.49|119.49|121.26|119.26|0
1642769850000|2022-01-21 12:57:30|121.61|119.61|122.07|120.07|122.07|120.07|121.61|119.61|0
1642769860000|2022-01-21 12:57:40|121.95|119.95|122.07|120.07|122.07|120.07|121.95|119.95|0
1642769870000|2022-01-21 12:57:50|122.01|120.01|122.01|120.01|122.01|120.01|122.01|120.01|0
1642769880000|2022-01-21 12:58:00|122.3|120.3|122.18|120.18|122.47|120.47|122.18|120.18|0
1642769890000|2022-01-21 12:58:10|122.41|120.41|122.18|120.18|122.53|120.53|122.18|120.18|0
1642769900000|2022-01-21 12:58:20|122.07|120.07|122.35|120.35|122.35|120.35|122.07|120.07|0
1642769910000|2022-01-21 12:58:30|122.29|120.29|122.64|120.64|122.64|120.64|122.29|120.29|0
1642769920000|2022-01-21 12:58:40|122.41|120.41|122.29|120.29|122.41|120.41|122.29|120.29|0
1642769930000|2022-01-21 12:58:50|122.52|120.52|122.64|120.64|122.64|120.64|122.52|120.52|0
1642769940000|2022-01-21 12:59:00|122.52|120.52|123.45|121.45|123.45|121.45|122.52|120.52|0
1642769950000|2022-01-21 12:59:10|123.33|121.33|123.45|121.45|123.45|121.45|123.33|121.33|0
1642769960000|2022-01-21 12:59:20|123.33|121.33|123.33|121.33|123.33|121.33|123.33|121.33|0
1642769970000|2022-01-21 12:59:30|123.45|121.45|123.45|121.45|123.45|121.45|123.33|121.33|0
1642769980000|2022-01-21 12:59:40|123.39|121.39|123.33|121.33|123.45|121.45|123.33|121.33|0
1642769990000|2022-01-21 12:59:50|123.21|121.21|123.21|121.21|123.33|121.33|123.21|121.21|0
1642770000000|2022-01-21 13:00:00|123.33|121.33|123.56|121.56|123.56|121.56|123.33|121.33|0
1642770010000|2022-01-21 13:00:10|123.1|121.1|123.56|121.56|123.56|121.56|123.1|121.1|0
1642770020000|2022-01-21 13:00:20|122.98|120.98|123.33|121.33|123.33|121.33|122.98|120.98|0
1642770030000|2022-01-21 13:00:30|123.21|121.21|123.21|121.21|123.33|121.33|123.21|121.21|0
1642770040000|2022-01-21 13:00:40|122.87|120.87|123.1|121.1|123.21|121.21|122.87|120.87|0
1642770050000|2022-01-21 13:00:50|123.21|121.21|123.1|121.1|123.21|121.21|123.1|121.1|0
1642770060000|2022-01-21 13:01:00|123.21|121.21|123.1|121.1|123.21|121.21|122.98|120.98|0
1642770070000|2022-01-21 13:01:10|122.98|120.98|122.41|120.41|122.98|120.98|122.41|120.41|0
1642770080000|2022-01-21 13:01:20|122.52|120.52|122.52|120.52|122.52|120.52|122.41|120.41|0
1642770090000|2022-01-21 13:01:30|122.64|120.64|122.75|120.75|122.75|120.75|122.64|120.64|0
1642770100000|2022-01-21 13:01:40|122.87|120.87|122.98|120.98|122.98|120.98|122.87|120.87|0
1642770110000|2022-01-21 13:01:50|123.21|121.21|122.52|120.52|123.21|121.21|122.52|120.52|0
1642770120000|2022-01-21 13:02:00|122.41|120.41|122.41|120.41|122.52|120.52|122.41|120.41|0
1642770130000|2022-01-21 13:02:10|122.52|120.52|122.75|120.75|122.75|120.75|122.52|120.52|0
1642770140000|2022-01-21 13:02:20|122.64|120.64|122.64|120.64|122.75|120.75|122.64|120.64|0
1642770150000|2022-01-21 13:02:30|122.75|120.75|122.52|120.52|122.75|120.75|122.52|120.52|0
1642770160000|2022-01-21 13:02:40|122.64|120.64|122.52|120.52|122.64|120.64|122.52|120.52|0
1642770170000|2022-01-21 13:02:50|122.41|120.41|122.18|120.18|122.41|120.41|122.18|120.18|0
1642770180000|2022-01-21 13:03:00|122.29|120.29|122.06|120.06|122.29|120.29|122.06|120.06|0
1642770190000|2022-01-21 13:03:10|122.29|120.29|122.29|120.29|122.41|120.41|122.29|120.29|0
1642770200000|2022-01-21 13:03:20|122.41|120.41|122.41|120.41|122.41|120.41|122.41|120.41|0
1642770210000|2022-01-21 13:03:30|122.29|120.29|122.41|120.41|122.52|120.52|122.29|120.29|0
1642770220000|2022-01-21 13:03:40|122.64|120.64|122.06|120.06|122.64|120.64|122.06|120.06|0
1642770230000|2022-01-21 13:03:50|121.95|119.95|121.6|119.6|121.95|119.95|121.6|119.6|0
1642770240000|2022-01-21 13:04:00|121.72|119.72|121.83|119.83|121.83|119.83|121.49|119.49|0
1642770250000|2022-01-21 13:04:10|121.95|119.95|122.06|120.06|122.06|120.06|121.95|119.95|0
1642770260000|2022-01-21 13:04:20|122.17|120.17|122.29|120.29|122.29|120.29|122.17|120.17|0
1642770270000|2022-01-21 13:04:30|122.17|120.17|122.29|120.29|122.29|120.29|122.06|120.06|0
1642770280000|2022-01-21 13:04:40|122.17|120.17|122.17|120.17|122.29|120.29|122.17|120.17|0
1642770290000|2022-01-21 13:04:50|122.06|120.06|121.83|119.83|122.06|120.06|121.83|119.83|0
1642770300000|2022-01-21 13:05:00|121.94|119.94|122.17|120.17|122.17|120.17|121.94|119.94|0
1642770310000|2022-01-21 13:05:10|122.06|120.06|122.29|120.29|122.29|120.29|121.94|119.94|0
1642770320000|2022-01-21 13:05:20|122.75|120.75|122.75|120.75|122.75|120.75|122.63|120.63|0
1642770330000|2022-01-21 13:05:30|122.63|120.63|122.63|120.63|122.63|120.63|122.4|120.4|0
1642770340000|2022-01-21 13:05:40|122.4|120.4|122.63|120.63|122.75|120.75|122.4|120.4|0
1642770350000|2022-01-21 13:05:50|122.52|120.52|122.75|120.75|122.75|120.75|122.52|120.52|0
1642770360000|2022-01-21 13:06:00|122.98|120.98|122.98|120.98|122.98|120.98|122.98|120.98|0
1642770370000|2022-01-21 13:06:10|123.21|121.21|123.32|121.32|123.44|121.44|123.21|121.21|0
1642770380000|2022-01-21 13:06:20|123.44|121.44|123.32|121.32|123.44|121.44|123.21|121.21|0
1642770390000|2022-01-21 13:06:30|123.09|121.09|122.98|120.98|123.09|121.09|122.98|120.98|0
1642770400000|2022-01-21 13:06:40|122.86|120.86|122.52|120.52|122.86|120.86|122.52|120.52|0
1642770410000|2022-01-21 13:06:50|122.4|120.4|122.4|120.4|122.63|120.63|122.4|120.4|0
1642770420000|2022-01-21 13:07:00|122.29|120.29|122.17|120.17|122.29|120.29|122.17|120.17|0
1642770430000|2022-01-21 13:07:10|122.06|120.06|122.52|120.52|122.52|120.52|122.06|120.06|0
1642770440000|2022-01-21 13:07:20|122.63|120.63|122.75|120.75|122.75|120.75|122.63|120.63|0
1642770450000|2022-01-21 13:07:30|122.86|120.86|122.4|120.4|122.86|120.86|122.4|120.4|0
1642770460000|2022-01-21 13:07:40|122.29|120.29|122.06|120.06|122.29|120.29|122.06|120.06|0
1642770470000|2022-01-21 13:07:50|122.29|120.29|122.29|120.29|122.29|120.29|122.29|120.29|0
1642770480000|2022-01-21 13:08:00|122.17|120.17|122.11|120.11|122.17|120.17|122.06|120.06|0
1642770490000|2022-01-21 13:08:10|122.17|120.17|122.17|120.17|122.17|120.17|122.17|120.17|0
1642770500000|2022-01-21 13:08:20|122.29|120.29|122.4|120.4|122.63|120.63|122.29|120.29|0
1642770510000|2022-01-21 13:08:30|122.52|120.52|122.52|120.52|122.52|120.52|122.46|120.46|0
1642770520000|2022-01-21 13:08:40|122.86|120.86|122.86|120.86|122.86|120.86|122.86|120.86|0
1642770530000|2022-01-21 13:08:50|122.75|120.75|122.98|120.98|122.98|120.98|122.75|120.75|0
1642770540000|2022-01-21 13:09:00|122.86|120.86|122.98|120.98|122.98|120.98|122.86|120.86|0
1642770550000|2022-01-21 13:09:10|122.75|120.75|122.63|120.63|122.75|120.75|122.63|120.63|0
1642770560000|2022-01-21 13:09:20|122.86|120.86|122.98|120.98|122.98|120.98|122.86|120.86|0
1642770570000|2022-01-21 13:09:30|122.75|120.75|122.63|120.63|122.75|120.75|122.4|120.4|0
1642770580000|2022-01-21 13:09:40|122.75|120.75|123.21|121.21|123.21|121.21|122.74|120.74|0
1642770590000|2022-01-21 13:09:50|123.09|121.09|123.78|121.78|123.78|121.78|123.09|121.09|0
1642770600000|2022-01-21 13:10:00|123.9|121.9|123.9|121.9|124.02|122.02|123.9|121.9|0
1642770610000|2022-01-21 13:10:10|124.02|122.02|124.13|122.13|124.13|122.13|123.9|121.9|0
1642770620000|2022-01-21 13:10:20|124.02|122.02|124.13|122.13|124.13|122.13|123.9|121.9|0
1642770630000|2022-01-21 13:10:30|123.9|121.9|124.02|122.02|124.02|122.02|123.9|121.9|0
1642770640000|2022-01-21 13:10:40|124.01|122.01|123.9|121.9|124.01|122.01|123.78|121.78|0
1642770650000|2022-01-21 13:10:50|123.55|121.55|123.32|121.32|123.55|121.55|123.32|121.32|0
1642770660000|2022-01-21 13:11:00|123.2|121.2|123.32|121.32|123.32|121.32|123.2|121.2|0
1642770670000|2022-01-21 13:11:10|123.44|121.44|123.44|121.44|123.55|121.55|123.32|121.32|0
1642770680000|2022-01-21 13:11:20|123.32|121.32|122.51|120.51|123.44|121.44|122.51|120.51|0
1642770690000|2022-01-21 13:11:30|122.4|120.4|121.71|119.71|122.4|120.4|121.71|119.71|0
1642770700000|2022-01-21 13:11:40|121.48|119.48|121.37|119.37|121.48|119.48|121.37|119.37|0
1642770710000|2022-01-21 13:11:50|121.25|119.25|121.71|119.71|121.82|119.82|121.25|119.25|0
1642770720000|2022-01-21 13:12:00|121.59|119.59|122.05|120.05|122.05|120.05|121.59|119.59|0
1642770730000|2022-01-21 13:12:10|121.94|119.94|122.51|120.51|122.51|120.51|121.94|119.94|0
1642770740000|2022-01-21 13:12:20|122.05|120.05|122.05|120.05|122.17|120.17|122.05|120.05|0
1642770750000|2022-01-21 13:12:30|121.82|119.82|122.17|120.17|122.17|120.17|121.82|119.82|0
1642770760000|2022-01-21 13:12:40|122.05|120.05|121.71|119.71|122.17|120.17|121.71|119.71|0
1642770770000|2022-01-21 13:12:50|121.82|119.82|121.71|119.71|121.82|119.82|121.71|119.71|0
1642770780000|2022-01-21 13:13:00|121.82|119.82|122.17|120.17|122.17|120.17|121.82|119.82|0
1642770790000|2022-01-21 13:13:10|122.05|120.05|121.94|119.94|122.05|120.05|121.94|119.94|0
1642770800000|2022-01-21 13:13:20|121.82|119.82|122.05|120.05|122.05|120.05|121.82|119.82|0
1642770810000|2022-01-21 13:13:30|121.82|119.82|121.71|119.71|121.82|119.82|121.71|119.71|0
1642770820000|2022-01-21 13:13:40|121.59|119.59|121.59|119.59|121.59|119.59|121.48|119.48|0
1642770830000|2022-01-21 13:13:50|121.71|119.71|122.17|120.17|122.17|120.17|121.71|119.71|0
1642770840000|2022-01-21 13:14:00|122.11|120.11|121.88|119.88|122.11|120.11|121.76|119.76|0
1642770850000|2022-01-21 13:14:10|121.94|119.94|122.05|120.05|122.05|120.05|121.94|119.94|0
1642770860000|2022-01-21 13:14:20|121.94|119.94|122.28|120.28|122.28|120.28|121.94|119.94|0
1642770870000|2022-01-21 13:14:30|122.63|120.63|122.97|120.97|122.97|120.97|122.63|120.63|0
1642770880000|2022-01-21 13:14:40|122.86|120.86|122.74|120.74|122.86|120.86|122.74|120.74|0
1642770890000|2022-01-21 13:14:50|122.97|120.97|122.74|120.74|122.97|120.97|122.74|120.74|0
1642770900000|2022-01-21 13:15:00|122.63|120.63|122.63|120.63|122.63|120.63|122.63|120.63|0
1642770910000|2022-01-21 13:15:10|122.28|120.28|122.05|120.05|122.28|120.28|122.05|120.05|0
1642770920000|2022-01-21 13:15:20|121.94|119.94|121.82|119.82|121.94|119.94|121.82|119.82|0
1642770930000|2022-01-21 13:15:30|121.88|119.88|121.59|119.59|121.88|119.88|121.59|119.59|0
1642770940000|2022-01-21 13:15:40|121.71|119.71|121.59|119.59|121.71|119.71|121.59|119.59|0
1642770950000|2022-01-21 13:15:50|121.53|119.53|121.13|119.13|121.53|119.53|121.13|119.13|0
1642770960000|2022-01-21 13:16:00|121.3|119.3|121.36|119.36|121.36|119.36|121.25|119.25|0
1642770970000|2022-01-21 13:16:10|121.59|119.59|121.25|119.25|121.59|119.59|121.25|119.25|0
1642770980000|2022-01-21 13:16:20|121.13|119.13|121.25|119.25|121.25|119.25|121.02|119.02|0
1642770990000|2022-01-21 13:16:30|121.13|119.13|121.13|119.13|121.25|119.25|121.13|119.13|0
1642771000000|2022-01-21 13:16:40|120.91|118.91|121.48|119.48|121.48|119.48|120.91|118.91|0
1642771010000|2022-01-21 13:16:50|121.59|119.59|121.48|119.48|121.59|119.59|121.48|119.48|0
1642771020000|2022-01-21 13:17:00|121.59|119.59|121.59|119.59|121.59|119.59|121.59|119.59|0
1642771030000|2022-01-21 13:17:10|121.48|119.48|121.7|119.7|121.7|119.7|121.48|119.48|0
1642771040000|2022-01-21 13:17:20|121.93|119.93|121.93|119.93|121.93|119.93|121.93|119.93|0
1642771050000|2022-01-21 13:17:30|121.82|119.82|122.05|120.05|122.05|120.05|121.82|119.82|0
1642771060000|2022-01-21 13:17:40|122.16|120.16|122.16|120.16|122.16|120.16|122.05|120.05|0
1642771070000|2022-01-21 13:17:50|122.28|120.28|122.39|120.39|122.39|120.39|122.28|120.28|0
1642771080000|2022-01-21 13:18:00|122.28|120.28|122.16|120.16|122.28|120.28|122.16|120.16|0
1642771090000|2022-01-21 13:18:10|122.51|120.51|122.68|120.68|122.68|120.68|122.51|120.51|0
1642771100000|2022-01-21 13:18:20|122.74|120.74|122.85|120.85|122.85|120.85|122.74|120.74|0
1642771110000|2022-01-21 13:18:30|123.08|121.08|123.2|121.2|123.2|121.2|122.97|120.97|0
1642771120000|2022-01-21 13:18:40|123.31|121.31|123.31|121.31|123.31|121.31|123.31|121.31|0
1642771130000|2022-01-21 13:18:50|123.43|121.43|123.54|121.54|123.54|121.54|123.43|121.43|0
1642771140000|2022-01-21 13:19:00|123.43|121.43|123.72|121.72|123.72|121.72|123.43|121.43|0
1642771150000|2022-01-21 13:19:10|124.12|122.12|123.89|121.89|124.12|122.12|123.89|121.89|0
1642771160000|2022-01-21 13:19:20|123.78|121.78|124.12|122.12|124.12|122.12|123.78|121.78|0
1642771170000|2022-01-21 13:19:30|123.89|121.89|123.78|121.78|123.89|121.89|123.78|121.78|0
1642771180000|2022-01-21 13:19:40|123.89|121.89|124.12|122.12|124.12|122.12|123.89|121.89|0
1642771190000|2022-01-21 13:19:50|124.01|122.01|124.12|122.12|124.12|122.12|124.01|122.01|0
1642771200000|2022-01-21 13:20:00|124.24|122.24|124.24|122.24|124.47|122.47|124.24|122.24|0
1642771210000|2022-01-21 13:20:10|124.47|122.47|124.47|122.47|124.47|122.47|124.47|122.47|0
1642771220000|2022-01-21 13:20:20|124.7|122.7|125.17|123.17|125.17|123.17|124.7|122.7|0
1642771230000|2022-01-21 13:20:30|125.29|123.29|125.52|123.52|125.52|123.52|125.29|123.29|0
1642771240000|2022-01-21 13:20:40|125.4|123.4|125.28|123.28|125.4|123.4|125.28|123.28|0
1642771250000|2022-01-21 13:20:50|125.4|123.4|125.64|123.64|125.75|123.75|125.4|123.4|0
1642771260000|2022-01-21 13:21:00|125.4|123.4|125.4|123.4|125.4|123.4|125.4|123.4|0
1642771270000|2022-01-21 13:21:10|125.28|123.28|125.87|123.87|125.87|123.87|125.28|123.28|0
1642771280000|2022-01-21 13:21:20|125.75|123.75|125.52|123.52|125.75|123.75|125.52|123.52|0
1642771290000|2022-01-21 13:21:30|125.34|123.34|125.52|123.52|125.52|123.52|125.28|123.28|0
1642771300000|2022-01-21 13:21:40|125.57|123.57|125.17|123.17|125.57|123.57|125.17|123.17|0
1642771310000|2022-01-21 13:21:50|125.28|123.28|125.17|123.17|125.28|123.28|125.17|123.17|0
1642771320000|2022-01-21 13:22:00|125.28|123.28|125.17|123.17|125.28|123.28|125.05|123.05|0
1642771330000|2022-01-21 13:22:10|125.05|123.05|124.7|122.7|125.05|123.05|124.7|122.7|0
1642771340000|2022-01-21 13:22:20|124.12|122.12|123.94|121.94|124.12|122.12|123.94|121.94|0
1642771350000|2022-01-21 13:22:30|124.24|122.24|124.93|122.93|124.93|122.93|124.24|122.24|0
1642771360000|2022-01-21 13:22:40|124.58|122.58|124.58|122.58|124.58|122.58|124.47|122.47|0
1642771370000|2022-01-21 13:22:50|124.47|122.47|124.58|122.58|124.58|122.58|124.35|122.35|0
1642771380000|2022-01-21 13:23:00|124.47|122.47|124.47|122.47|124.47|122.47|124.24|122.24|0
1642771390000|2022-01-21 13:23:10|124.52|122.52|124.7|122.7|124.7|122.7|124.52|122.52|0
1642771400000|2022-01-21 13:23:20|124.82|122.82|125.05|123.05|125.05|123.05|124.82|122.82|0
1642771410000|2022-01-21 13:23:30|125.4|123.4|125.4|123.4|125.63|123.63|125.4|123.4|0
1642771420000|2022-01-21 13:23:40|125.52|123.52|125.52|123.52|125.63|123.63|125.4|123.4|0
1642771430000|2022-01-21 13:23:50|125.4|123.4|125.52|123.52|125.63|123.63|125.4|123.4|0
1642771440000|2022-01-21 13:24:00|125.75|123.75|125.28|123.28|125.75|123.75|125.28|123.28|0
1642771450000|2022-01-21 13:24:10|125.4|123.4|125.05|123.05|125.4|123.4|125.05|123.05|0
1642771460000|2022-01-21 13:24:20|125.17|123.17|125.1|123.1|125.17|123.17|125.05|123.05|0
1642771470000|2022-01-21 13:24:30|125.17|123.17|125.05|123.05|125.17|123.17|125.05|123.05|0
1642771480000|2022-01-21 13:24:40|125.34|123.34|125.28|123.28|125.4|123.4|125.28|123.28|0
1642771490000|2022-01-21 13:24:50|125.16|123.16|125.16|123.16|125.16|123.16|125.05|123.05|0
1642771500000|2022-01-21 13:25:00|125.28|123.28|125.4|123.4|125.4|123.4|125.16|123.16|0
1642771510000|2022-01-21 13:25:10|125.28|123.28|125.28|123.28|125.4|123.4|125.16|123.16|0
1642771520000|2022-01-21 13:25:20|125.16|123.16|125.28|123.28|125.28|123.28|124.93|122.93|0
1642771530000|2022-01-21 13:25:30|125.16|123.16|125.51|123.51|125.51|123.51|125.16|123.16|0
1642771540000|2022-01-21 13:25:40|125.63|123.63|125.63|123.63|125.63|123.63|125.63|123.63|0
1642771550000|2022-01-21 13:25:50|125.75|123.75|125.28|123.28|125.75|123.75|125.28|123.28|0
1642771560000|2022-01-21 13:26:00|125.45|123.45|125.16|123.16|125.63|123.63|125.16|123.16|0
1642771570000|2022-01-21 13:26:10|125.4|123.4|125.51|123.51|125.51|123.51|125.4|123.4|0
1642771580000|2022-01-21 13:26:20|125.4|123.4|125.4|123.4|125.4|123.4|125.4|123.4|0
1642771590000|2022-01-21 13:26:30|125.97|123.97|125.86|123.86|125.97|123.97|125.86|123.86|0
1642771600000|2022-01-21 13:26:40|125.62|123.62|125.62|123.62|125.62|123.62|125.51|123.51|0
1642771610000|2022-01-21 13:26:50|125.74|123.74|125.62|123.62|125.74|123.74|125.51|123.51|0
1642771620000|2022-01-21 13:27:00|125.86|123.86|125.97|123.97|126.09|124.09|125.74|123.74|0
1642771630000|2022-01-21 13:27:10|126.09|124.09|126.32|124.32|126.32|124.32|126.09|124.09|0
1642771640000|2022-01-21 13:27:20|126.03|124.03|125.97|123.97|126.03|124.03|125.97|123.97|0
1642771650000|2022-01-21 13:27:30|126.21|124.21|126.21|124.21|126.32|124.32|126.21|124.21|0
1642771660000|2022-01-21 13:27:40|126.09|124.09|126.21|124.21|126.26|124.26|126.09|124.09|0
1642771670000|2022-01-21 13:27:50|126.26|124.26|126.21|124.21|126.44|124.44|126.21|124.21|0
1642771680000|2022-01-21 13:28:00|126.15|124.15|126.21|124.21|126.21|124.21|126.15|124.15|0
1642771690000|2022-01-21 13:28:10|126.26|124.26|126.26|124.26|126.32|124.32|126.21|124.21|0
1642771700000|2022-01-21 13:28:20|126.21|124.21|126.09|124.09|126.21|124.21|126.09|124.09|0
1642771710000|2022-01-21 13:28:30|126.21|124.21|126.09|124.09|126.21|124.21|126.09|124.09|0
1642771720000|2022-01-21 13:28:40|125.97|123.97|125.97|123.97|125.97|123.97|125.97|123.97|0
1642771730000|2022-01-21 13:28:50|125.85|123.85|125.97|123.97|125.97|123.97|125.85|123.85|0
1642771740000|2022-01-21 13:29:00|126.21|124.21|126.09|124.09|126.44|124.44|126.09|124.09|0
1642771750000|2022-01-21 13:29:10|126.32|124.32|126.32|124.32|126.32|124.32|126.32|124.32|0
1642771760000|2022-01-21 13:29:20|126.2|124.2|125.85|123.85|126.2|124.2|125.85|123.85|0
1642771770000|2022-01-21 13:29:30|125.74|123.74|125.5|123.5|125.74|123.74|125.39|123.39|0
1642771780000|2022-01-21 13:29:40|125.39|123.39|125.39|123.39|125.39|123.39|125.39|123.39|0
1642771790000|2022-01-21 13:29:50|125.27|123.27|125.33|123.33|125.5|123.5|125.27|123.27|0
1642771800000|2022-01-21 13:30:00|125.39|123.39|125.74|123.74|125.74|123.74|125.39|123.39|0
1642771810000|2022-01-21 13:30:10|125.62|123.62|125.62|123.62|125.74|123.74|125.62|123.62|0
1642771820000|2022-01-21 13:30:20|125.68|123.68|125.68|123.68|125.68|123.68|125.68|123.68|0
1642771830000|2022-01-21 13:30:30|125.5|123.5|125.33|123.33|125.5|123.5|125.33|123.33|0
1642771840000|2022-01-21 13:30:40|124.92|122.92|124.92|122.92|125.09|123.09|124.92|122.92|0
1642771850000|2022-01-21 13:30:50|124.69|122.69|124.92|122.92|124.92|122.92|124.69|122.69|0
1642771860000|2022-01-21 13:31:00|124.98|122.98|124.81|122.81|124.98|122.98|124.81|122.81|0
1642771870000|2022-01-21 13:31:10|124.69|122.69|124.81|122.81|124.81|122.81|124.69|122.69|0
1642771880000|2022-01-21 13:31:20|124.69|122.69|124.81|122.81|124.81|122.81|124.69|122.69|0
1642771890000|2022-01-21 13:31:30|124.69|122.69|124.46|122.46|124.69|122.69|124.46|122.46|0
1642771900000|2022-01-21 13:31:40|124.23|122.23|124.23|122.23|124.34|122.34|124.23|122.23|0
1642771910000|2022-01-21 13:31:50|124.11|122.11|124.23|122.23|124.34|122.34|124.11|122.11|0
1642771920000|2022-01-21 13:32:00|124.11|122.11|124.23|122.23|124.23|122.23|124.11|122.11|0
1642771930000|2022-01-21 13:32:10|124.34|122.34|124.23|122.23|124.34|122.34|124.23|122.23|0
1642771940000|2022-01-21 13:32:20|124.11|122.11|123.99|121.99|124.11|122.11|123.99|121.99|0
1642771950000|2022-01-21 13:32:30|124.16|122.16|123.88|121.88|124.16|122.16|123.88|121.88|0
1642771960000|2022-01-21 13:32:40|123.99|121.99|124.34|122.34|124.34|122.34|123.99|121.99|0
1642771970000|2022-01-21 13:32:50|124.46|122.46|124.46|122.46|124.46|122.46|124.46|122.46|0
1642771980000|2022-01-21 13:33:00|124.57|122.57|125.04|123.04|125.04|123.04|124.57|122.57|0
1642771990000|2022-01-21 13:33:10|125.15|123.15|125.27|123.27|125.27|123.27|125.15|123.15|0
1642772000000|2022-01-21 13:33:20|125.21|123.21|125.27|123.27|125.38|123.38|125.21|123.21|0
1642772010000|2022-01-21 13:33:30|125.38|123.38|125.5|123.5|125.5|123.5|125.38|123.38|0
1642772020000|2022-01-21 13:33:40|125.62|123.62|125.38|123.38|125.73|123.73|125.38|123.38|0
1642772030000|2022-01-21 13:33:50|125.44|123.44|125.5|123.5|125.5|123.5|125.44|123.44|0
1642772040000|2022-01-21 13:34:00|125.44|123.44|125.27|123.27|125.44|123.44|125.27|123.27|0
1642772050000|2022-01-21 13:34:10|125.15|123.15|124.8|122.8|125.15|123.15|124.8|122.8|0
1642772060000|2022-01-21 13:34:20|124.69|122.69|124.11|122.11|124.69|122.69|124.11|122.11|0
1642772070000|2022-01-21 13:34:30|123.99|121.99|123.07|121.07|123.99|121.99|123.07|121.07|0
1642772080000|2022-01-21 13:34:40|123.3|121.3|123.41|121.41|123.41|121.41|123.3|121.3|0
1642772090000|2022-01-21 13:34:50|123.3|121.3|123.07|121.07|123.3|121.3|123.07|121.07|0
1642772100000|2022-01-21 13:35:00|122.89|120.89|123.18|121.18|123.18|121.18|122.89|120.89|0
1642772110000|2022-01-21 13:35:10|123.3|121.3|123.18|121.18|123.3|121.3|123.18|121.18|0
1642772120000|2022-01-21 13:35:20|123.24|121.24|123.53|121.53|123.53|121.53|123.24|121.24|0
1642772130000|2022-01-21 13:35:30|123.41|121.41|123.53|121.53|123.53|121.53|123.41|121.41|0
1642772140000|2022-01-21 13:35:40|123.41|121.41|123.41|121.41|123.41|121.41|123.3|121.3|0
1642772150000|2022-01-21 13:35:50|123.64|121.64|123.64|121.64|123.99|121.99|123.64|121.64|0
1642772160000|2022-01-21 13:36:00|123.76|121.76|123.7|121.7|123.76|121.76|123.64|121.64|0
1642772170000|2022-01-21 13:36:10|123.76|121.76|123.3|121.3|123.87|121.87|123.3|121.3|0
1642772180000|2022-01-21 13:36:20|123.99|121.99|123.99|121.99|124.11|122.11|123.99|121.99|0
1642772190000|2022-01-21 13:36:30|124.05|122.05|123.87|121.87|124.05|122.05|123.87|121.87|0
1642772200000|2022-01-21 13:36:40|123.99|121.99|123.99|121.99|123.99|121.99|123.99|121.99|0
1642772210000|2022-01-21 13:36:50|123.87|121.87|124.68|122.68|124.68|122.68|123.87|121.87|0
1642772220000|2022-01-21 13:37:00|124.8|122.8|124.92|122.92|124.92|122.92|124.68|122.68|0
1642772230000|2022-01-21 13:37:10|125.03|123.03|124.92|122.92|125.03|123.03|124.92|122.92|0
1642772240000|2022-01-21 13:37:20|125.03|123.03|124.92|122.92|125.03|123.03|124.92|122.92|0
1642772250000|2022-01-21 13:37:30|125.03|123.03|124.92|122.92|125.03|123.03|124.92|122.92|0
1642772260000|2022-01-21 13:37:40|124.8|122.8|125.15|123.15|125.15|123.15|124.8|122.8|0
1642772270000|2022-01-21 13:37:50|125.26|123.26|125.09|123.09|125.26|123.26|125.09|123.09|0
1642772280000|2022-01-21 13:38:00|124.57|122.57|124.45|122.45|124.57|122.57|124.45|122.45|0
1642772290000|2022-01-21 13:38:10|124.68|122.68|125.26|123.26|125.38|123.38|124.68|122.68|0
1642772300000|2022-01-21 13:38:20|125.38|123.38|125.26|123.26|125.38|123.38|125.26|123.26|0
1642772310000|2022-01-21 13:38:30|125.2|123.2|125.38|123.38|125.38|123.38|125.2|123.2|0
1642772320000|2022-01-21 13:38:40|125.5|123.5|125.38|123.38|125.5|123.5|125.38|123.38|0
1642772330000|2022-01-21 13:38:50|125.5|123.5|125.5|123.5|125.5|123.5|125.38|123.38|0
1642772340000|2022-01-21 13:39:00|125.55|123.55|125.61|123.61|125.73|123.73|125.55|123.55|0
1642772350000|2022-01-21 13:39:10|125.73|123.73|125.73|123.73|125.85|123.85|125.73|123.73|0
1642772360000|2022-01-21 13:39:20|125.67|123.67|125.73|123.73|125.73|123.73|125.67|123.67|0
1642772370000|2022-01-21 13:39:30|125.85|123.85|125.9|123.9|125.9|123.9|125.73|123.73|0
1642772380000|2022-01-21 13:39:40|126.08|124.08|126.55|124.55|126.55|124.55|126.08|124.08|0
1642772390000|2022-01-21 13:39:50|126.66|124.66|126.78|124.78|126.78|124.78|126.66|124.66|0
1642772400000|2022-01-21 13:40:00|126.43|124.43|126.2|124.2|126.43|124.43|126.2|124.2|0
1642772410000|2022-01-21 13:40:10|126.02|124.02|125.84|123.84|126.02|124.02|125.84|123.84|0
1642772420000|2022-01-21 13:40:20|125.96|123.96|125.96|123.96|125.96|123.96|125.84|123.84|0
1642772430000|2022-01-21 13:40:30|126.08|124.08|126.31|124.31|126.31|124.31|126.08|124.08|0
1642772450000|2022-01-21 13:40:50|126.43|124.43|126.43|124.43|126.43|124.43|126.37|124.37|0
1642772460000|2022-01-21 13:41:00|126.31|124.31|125.73|123.73|126.31|124.31|125.73|123.73|0
1642772470000|2022-01-21 13:41:10|125.61|123.61|125.61|123.61|125.73|123.73|125.61|123.61|0
1642772480000|2022-01-21 13:41:20|125.73|123.73|125.84|123.84|125.84|123.84|125.73|123.73|0
1642772490000|2022-01-21 13:41:30|125.61|123.61|125.73|123.73|125.73|123.73|125.61|123.61|0
1642772500000|2022-01-21 13:41:40|125.67|123.67|125.96|123.96|125.96|123.96|125.61|123.61|0
1642772510000|2022-01-21 13:41:50|125.9|123.9|125.84|123.84|125.9|123.9|125.84|123.84|0
1642772520000|2022-01-21 13:42:00|125.61|123.61|125.61|123.61|125.73|123.73|125.61|123.61|0
1642772530000|2022-01-21 13:42:10|125.73|123.73|126.37|124.37|126.37|124.37|125.73|123.73|0
1642772540000|2022-01-21 13:42:20|126.31|124.31|126.19|124.19|126.31|124.31|126.19|124.19|0
1642772550000|2022-01-21 13:42:30|126.31|124.31|126.08|124.08|126.31|124.31|126.08|124.08|0
1642772560000|2022-01-21 13:42:40|126.19|124.19|125.61|123.61|126.31|124.31|125.61|123.61|0
1642772570000|2022-01-21 13:42:50|125.26|123.26|124.8|122.8|125.26|123.26|124.8|122.8|0
1642772580000|2022-01-21 13:43:00|124.91|122.91|125.38|123.38|125.38|123.38|124.91|122.91|0
1642772590000|2022-01-21 13:43:10|125.84|123.84|125.84|123.84|125.96|123.96|125.84|123.84|0
1642772600000|2022-01-21 13:43:20|126.08|124.08|126.54|124.54|126.54|124.54|126.08|124.08|0
1642772610000|2022-01-21 13:43:30|126.78|124.78|127.01|125.01|127.13|125.13|126.78|124.78|0
1642772620000|2022-01-21 13:43:40|126.89|124.89|126.43|124.43|126.89|124.89|126.43|124.43|0
1642772630000|2022-01-21 13:43:50|126.31|124.31|126.78|124.78|126.78|124.78|126.31|124.31|0
1642772640000|2022-01-21 13:44:00|126.66|124.66|126.54|124.54|126.66|124.66|126.54|124.54|0
1642772650000|2022-01-21 13:44:10|126.66|124.66|126.31|124.31|126.66|124.66|126.31|124.31|0
1642772660000|2022-01-21 13:44:20|126.43|124.43|126.43|124.43|126.43|124.43|126.31|124.31|0
1642772670000|2022-01-21 13:44:30|126.54|124.54|126.42|124.42|126.54|124.54|126.31|124.31|0
1642772680000|2022-01-21 13:44:40|126.31|124.31|126.42|124.42|126.54|124.54|126.31|124.31|0
1642772690000|2022-01-21 13:44:50|126.31|124.31|126.07|124.07|126.31|124.31|126.07|124.07|0
1642772700000|2022-01-21 13:45:00|125.84|123.84|125.96|123.96|125.96|123.96|125.61|123.61|0
1642772710000|2022-01-21 13:45:10|126.07|124.07|125.84|123.84|126.07|124.07|125.84|123.84|0
1642772720000|2022-01-21 13:45:20|126.07|124.07|125.84|123.84|126.07|124.07|125.84|123.84|0
1642772730000|2022-01-21 13:45:30|126.07|124.07|125.96|123.96|126.13|124.13|125.96|123.96|0
1642772740000|2022-01-21 13:45:40|125.84|123.84|125.84|123.84|126.19|124.19|125.84|123.84|0
1642772750000|2022-01-21 13:45:50|125.96|123.96|125.72|123.72|125.96|123.96|125.72|123.72|0
1642772760000|2022-01-21 13:46:00|125.61|123.61|125.61|123.61|125.61|123.61|125.61|123.61|0
1642772770000|2022-01-21 13:46:10|125.49|123.49|125.96|123.96|125.96|123.96|125.37|123.37|0
1642772780000|2022-01-21 13:46:20|126.07|124.07|125.96|123.96|126.07|124.07|125.96|123.96|0
1642772790000|2022-01-21 13:46:30|126.07|124.07|125.96|123.96|126.07|124.07|125.84|123.84|0
1642772800000|2022-01-21 13:46:40|126.07|124.07|125.96|123.96|126.07|124.07|125.84|123.84|0
1642772810000|2022-01-21 13:46:50|125.84|123.84|125.72|123.72|125.84|123.84|125.72|123.72|0
1642772820000|2022-01-21 13:47:00|125.96|123.96|125.72|123.72|125.96|123.96|125.61|123.61|0
1642772830000|2022-01-21 13:47:10|125.49|123.49|125.37|123.37|125.61|123.61|125.37|123.37|0
1642772840000|2022-01-21 13:47:20|125.26|123.26|125.49|123.49|125.49|123.49|125.26|123.26|0
1642772850000|2022-01-21 13:47:30|125.26|123.26|125.31|123.31|125.37|123.37|125.26|123.26|0
1642772860000|2022-01-21 13:47:40|125.2|123.2|125.02|123.02|125.26|123.26|125.02|123.02|0
1642772870000|2022-01-21 13:47:50|125.26|123.26|125.26|123.26|125.26|123.26|125.14|123.14|0
1642772880000|2022-01-21 13:48:00|125.14|123.14|125.14|123.14|125.14|123.14|125.14|123.14|0
1642772890000|2022-01-21 13:48:10|125.26|123.26|125.25|123.25|125.37|123.37|125.25|123.25|0
1642772900000|2022-01-21 13:48:20|125.37|123.37|125.49|123.49|125.49|123.49|125.37|123.37|0
1642772910000|2022-01-21 13:48:30|125.6|123.6|125.49|123.49|125.6|123.6|125.49|123.49|0
1642772920000|2022-01-21 13:48:40|125.37|123.37|125.25|123.25|125.37|123.37|125.25|123.25|0
1642772930000|2022-01-21 13:48:50|125.14|123.14|125.25|123.25|125.25|123.25|125.14|123.14|0
1642772940000|2022-01-21 13:49:00|125.14|123.14|125.25|123.25|125.25|123.25|125.14|123.14|0
1642772950000|2022-01-21 13:49:10|125.14|123.14|125.37|123.37|125.37|123.37|125.14|123.14|0
1642772960000|2022-01-21 13:49:20|125.31|123.31|125.25|123.25|125.31|123.31|125.25|123.25|0
1642772970000|2022-01-21 13:49:30|125.37|123.37|125.25|123.25|125.37|123.37|125.25|123.25|0
1642772980000|2022-01-21 13:49:40|125.14|123.14|125.02|123.02|125.14|123.14|125.02|123.02|0
1642772990000|2022-01-21 13:49:50|124.9|122.9|125.02|123.02|125.02|123.02|124.9|122.9|0
1642773000000|2022-01-21 13:50:00|125.37|123.37|125.6|123.6|125.6|123.6|125.37|123.37|0
1642773010000|2022-01-21 13:50:10|125.72|123.72|125.14|123.14|125.72|123.72|125.14|123.14|0
1642773020000|2022-01-21 13:50:20|124.9|122.9|124.56|122.56|124.9|122.9|124.44|122.44|0
1642773030000|2022-01-21 13:50:30|124.44|122.44|125.49|123.49|125.49|123.49|124.44|122.44|0
1642773040000|2022-01-21 13:50:40|125.25|123.25|125.25|123.25|125.25|123.25|125.14|123.14|0
1642773050000|2022-01-21 13:50:50|125.14|123.14|125.02|123.02|125.25|123.25|125.02|123.02|0
1642773060000|2022-01-21 13:51:00|124.9|122.9|125.02|123.02|125.02|123.02|124.9|122.9|0
1642773070000|2022-01-21 13:51:10|125.14|123.14|125.25|123.25|125.25|123.25|125.14|123.14|0
1642773080000|2022-01-21 13:51:20|125.14|123.14|124.67|122.67|125.14|123.14|124.67|122.67|0
1642773090000|2022-01-21 13:51:30|124.79|122.79|124.79|122.79|124.79|122.79|124.79|122.79|0
1642773100000|2022-01-21 13:51:40|125.02|123.02|124.9|122.9|125.02|123.02|124.9|122.9|0
1642773110000|2022-01-21 13:51:50|125.02|123.02|124.9|122.9|125.02|123.02|124.9|122.9|0
1642773120000|2022-01-21 13:52:00|125.02|123.02|125.02|123.02|125.14|123.14|125.02|123.02|0
1642773130000|2022-01-21 13:52:10|125.14|123.14|125.25|123.25|125.25|123.25|125.14|123.14|0
1642773140000|2022-01-21 13:52:20|125.48|123.48|125.72|123.72|125.83|123.83|125.48|123.48|0
1642773150000|2022-01-21 13:52:30|125.95|123.95|125.95|123.95|125.95|123.95|125.95|123.95|0
1642773160000|2022-01-21 13:52:40|125.83|123.83|125.83|123.83|125.83|123.83|125.83|123.83|0
1642773170000|2022-01-21 13:52:50|126.07|124.07|126.18|124.18|126.18|124.18|126.07|124.07|0
1642773180000|2022-01-21 13:53:00|126.12|124.12|125.6|123.6|126.12|124.12|125.6|123.6|0
1642773190000|2022-01-21 13:53:10|125.48|123.48|125.48|123.48|125.6|123.6|125.37|123.37|0
1642773200000|2022-01-21 13:53:20|125.37|123.37|125.25|123.25|125.48|123.48|125.25|123.25|0
1642773210000|2022-01-21 13:53:30|125.02|123.02|125.13|123.13|125.19|123.19|125.02|123.02|0
1642773220000|2022-01-21 13:53:40|124.9|122.9|125.02|123.02|125.02|123.02|124.9|122.9|0
1642773230000|2022-01-21 13:53:50|124.9|122.9|125.37|123.37|125.37|123.37|124.9|122.9|0
1642773240000|2022-01-21 13:54:00|125.31|123.31|125.42|123.42|125.42|123.42|125.25|123.25|0
1642773250000|2022-01-21 13:54:10|125.37|123.37|125.02|123.02|125.37|123.37|125.02|123.02|0
1642773260000|2022-01-21 13:54:20|124.72|122.72|124.67|122.67|124.72|122.72|124.55|122.55|0
1642773270000|2022-01-21 13:54:30|124.61|122.61|124.55|122.55|124.67|122.67|124.55|122.55|0
1642773280000|2022-01-21 13:54:40|124.61|122.61|124.44|122.44|124.61|122.61|124.44|122.44|0
1642773290000|2022-01-21 13:54:50|124.55|122.55|124.67|122.67|124.67|122.67|124.55|122.55|0
1642773300000|2022-01-21 13:55:00|124.72|122.72|124.78|122.78|124.78|122.78|124.72|122.72|0
1642773310000|2022-01-21 13:55:10|124.67|122.67|124.44|122.44|124.67|122.67|124.44|122.44|0
1642773320000|2022-01-21 13:55:20|124.55|122.55|124.32|122.32|124.55|122.55|124.32|122.32|0
1642773330000|2022-01-21 13:55:30|124.44|122.44|124.55|122.55|124.55|122.55|124.44|122.44|0
1642773340000|2022-01-21 13:55:40|124.67|122.67|124.67|122.67|124.67|122.67|124.67|122.67|0
1642773350000|2022-01-21 13:55:50|124.78|122.78|124.67|122.67|124.78|122.78|124.67|122.67|0
1642773360000|2022-01-21 13:56:00|124.55|122.55|124.61|122.61|124.67|122.67|124.55|122.55|0
1642773370000|2022-01-21 13:56:10|124.67|122.67|124.44|122.44|124.67|122.67|124.44|122.44|0
1642773380000|2022-01-21 13:56:20|124.55|122.55|124.44|122.44|124.55|122.55|124.44|122.44|0
1642773390000|2022-01-21 13:56:30|124.43|122.43|124.37|122.37|124.43|122.43|124.37|122.37|0
1642773400000|2022-01-21 13:56:40|124.32|122.32|124.61|122.61|124.67|122.67|124.32|122.32|0
1642773410000|2022-01-21 13:56:50|124.9|122.9|125.13|123.13|125.13|123.13|124.9|122.9|0
1642773420000|2022-01-21 13:57:00|125.25|123.25|125.01|123.01|125.25|123.25|125.01|123.01|0
1642773430000|2022-01-21 13:57:10|124.9|122.9|124.55|122.55|125.01|123.01|124.55|122.55|0
1642773440000|2022-01-21 13:57:20|124.78|122.78|124.72|122.72|124.78|122.78|124.67|122.67|0
1642773450000|2022-01-21 13:57:30|124.78|122.78|124.43|122.43|124.78|122.78|124.43|122.43|0
1642773460000|2022-01-21 13:57:40|124.32|122.32|124.32|122.32|124.43|122.43|124.32|122.32|0
1642773470000|2022-01-21 13:57:50|124.43|122.43|124.55|122.55|124.55|122.55|124.43|122.43|0
1642773480000|2022-01-21 13:58:00|124.43|122.43|124.32|122.32|124.43|122.43|124.32|122.32|0
1642773490000|2022-01-21 13:58:10|124.09|122.09|124.32|122.32|124.32|122.32|124.09|122.09|0
1642773500000|2022-01-21 13:58:20|124.43|122.43|124.09|122.09|124.43|122.43|123.97|121.97|0
1642773510000|2022-01-21 13:58:30|124.2|122.2|124.43|122.43|124.43|122.43|124.2|122.2|0
1642773520000|2022-01-21 13:58:40|124.55|122.55|124.78|122.78|124.78|122.78|124.55|122.55|0
1642773530000|2022-01-21 13:58:50|125.13|123.13|124.9|122.9|125.13|123.13|124.9|122.9|0
1642773540000|2022-01-21 13:59:00|124.78|122.78|124.9|122.9|124.9|122.9|124.78|122.78|0
1642773550000|2022-01-21 13:59:10|124.66|122.66|124.66|122.66|124.66|122.66|124.55|122.55|0
1642773560000|2022-01-21 13:59:20|124.78|122.78|125.01|123.01|125.01|123.01|124.78|122.78|0
1642773570000|2022-01-21 13:59:30|124.9|122.9|124.9|122.9|124.9|122.9|124.9|122.9|0
1642773580000|2022-01-21 13:59:40|125.01|123.01|124.9|122.9|125.01|123.01|124.9|122.9|0
1642773590000|2022-01-21 13:59:50|125.01|123.01|124.9|122.9|125.01|123.01|124.9|122.9|0
1642773600000|2022-01-21 14:00:00|125.01|123.01|124.9|122.9|125.01|123.01|124.78|122.78|0
1642773610000|2022-01-21 14:00:10|124.78|122.78|124.9|122.9|124.9|122.9|124.66|122.66|0
1642773620000|2022-01-21 14:00:20|125.13|123.13|125.36|123.36|125.36|123.36|125.13|123.13|0
1642773630000|2022-01-21 14:00:30|125.48|123.48|125.94|123.94|125.94|123.94|125.48|123.48|0
1642773640000|2022-01-21 14:00:40|125.83|123.83|125.83|123.83|125.83|123.83|125.71|123.71|0
1642773650000|2022-01-21 14:00:50|125.94|123.94|125.83|123.83|125.94|123.94|125.71|123.71|0
1642773660000|2022-01-21 14:01:00|125.94|123.94|126.06|124.06|126.06|124.06|125.94|123.94|0
1642773670000|2022-01-21 14:01:10|125.59|123.59|125.83|123.83|125.83|123.83|125.48|123.48|0
1642773680000|2022-01-21 14:01:20|125.94|123.94|125.48|123.48|125.94|123.94|125.48|123.48|0
1642773690000|2022-01-21 14:01:30|125.59|123.59|125.76|123.76|125.76|123.76|125.59|123.59|0
1642773700000|2022-01-21 14:01:40|125.71|123.71|125.48|123.48|125.71|123.71|125.48|123.48|0
1642773710000|2022-01-21 14:01:50|125.59|123.59|125.48|123.48|125.59|123.59|125.48|123.48|0
1642773720000|2022-01-21 14:02:00|125.59|123.59|125.36|123.36|125.59|123.59|125.24|123.24|0
1642773730000|2022-01-21 14:02:10|125.24|123.24|125.24|123.24|125.48|123.48|125.24|123.24|0
1642773740000|2022-01-21 14:02:20|125.48|123.48|125.47|123.47|125.48|123.48|125.36|123.36|0
1642773750000|2022-01-21 14:02:30|125.36|123.36|125.36|123.36|125.36|123.36|125.36|123.36|0
1642773760000|2022-01-21 14:02:40|125.47|123.47|125.59|123.59|125.59|123.59|125.47|123.47|0
1642773770000|2022-01-21 14:02:50|125.71|123.71|125.88|123.88|125.94|123.94|125.71|123.71|0
1642773780000|2022-01-21 14:03:00|125.94|123.94|126.17|124.17|126.29|124.29|125.94|123.94|0
1642773790000|2022-01-21 14:03:10|125.94|123.94|125.59|123.59|125.94|123.94|125.47|123.47|0
1642773800000|2022-01-21 14:03:20|125.47|123.47|125.47|123.47|125.59|123.59|125.47|123.47|0
1642773810000|2022-01-21 14:03:30|125.71|123.71|125.59|123.59|125.71|123.71|125.59|123.59|0
1642773820000|2022-01-21 14:03:40|125.47|123.47|125.47|123.47|125.53|123.53|125.47|123.47|0
1642773830000|2022-01-21 14:03:50|125.59|123.59|125.36|123.36|125.59|123.59|125.36|123.36|0
1642773840000|2022-01-21 14:04:00|125.24|123.24|125.12|123.12|125.24|123.24|125.12|123.12|0
1642773850000|2022-01-21 14:04:10|125.24|123.24|125.12|123.12|125.24|123.24|125.12|123.12|0
1642773860000|2022-01-21 14:04:20|125.24|123.24|125.12|123.12|125.36|123.36|125.12|123.12|0
1642773870000|2022-01-21 14:04:30|124.78|122.78|124.78|122.78|124.89|122.89|124.78|122.78|0
1642773880000|2022-01-21 14:04:40|124.66|122.66|124.54|122.54|124.66|122.66|124.54|122.54|0
1642773890000|2022-01-21 14:04:50|124.71|122.71|124.2|122.2|124.71|122.71|124.2|122.2|0
1642773900000|2022-01-21 14:05:00|124.08|122.08|124.02|122.02|124.08|122.08|123.96|121.96|0
1642773910000|2022-01-21 14:05:10|123.96|121.96|123.85|121.85|123.96|121.96|123.73|121.73|0
1642773920000|2022-01-21 14:05:20|123.73|121.73|123.5|121.5|123.73|121.73|123.39|121.39|0
1642773930000|2022-01-21 14:05:30|123.39|121.39|123.62|121.62|123.62|121.62|123.39|121.39|0
1642773940000|2022-01-21 14:05:40|123.67|121.67|123.85|121.85|123.85|121.85|123.62|121.62|0
1642773950000|2022-01-21 14:05:50|123.73|121.73|123.39|121.39|123.73|121.73|123.27|121.27|0
1642773960000|2022-01-21 14:06:00|123.16|121.16|122.7|120.7|123.16|121.16|122.47|120.47|0
1642773970000|2022-01-21 14:06:10|122.81|120.81|122.24|120.24|122.81|120.81|122.24|120.24|0
1642773980000|2022-01-21 14:06:20|122.12|120.12|121.67|119.67|122.24|120.24|121.67|119.67|0
1642773990000|2022-01-21 14:06:30|121.32|119.32|121.21|119.21|121.38|119.38|121.21|119.21|0
1642774000000|2022-01-21 14:06:40|121.32|119.32|121.09|119.09|121.67|119.67|121.09|119.09|0
1642774010000|2022-01-21 14:06:50|120.87|118.87|121.32|119.32|121.32|119.32|120.87|118.87|0
1642774020000|2022-01-21 14:07:00|120.87|118.87|120.41|118.41|120.87|118.87|120.41|118.41|0
1642774030000|2022-01-21 14:07:10|120.19|118.19|120.41|118.41|120.41|118.41|120.19|118.19|0
1642774040000|2022-01-21 14:07:20|120.75|118.75|121.21|119.21|121.21|119.21|120.75|118.75|0
1642774050000|2022-01-21 14:07:30|121.6|119.6|121.44|119.44|121.6|119.6|121.44|119.44|0
1642774060000|2022-01-21 14:07:40|121.32|119.32|121.21|119.21|121.55|119.55|121.21|119.21|0
1642774070000|2022-01-21 14:07:50|121.09|119.09|121.44|119.44|121.44|119.44|121.09|119.09|0
1642774080000|2022-01-21 14:08:00|121.55|119.55|121.55|119.55|121.55|119.55|121.44|119.44|0
1642774090000|2022-01-21 14:08:10|121.44|119.44|121.21|119.21|121.44|119.44|121.21|119.21|0
1642774100000|2022-01-21 14:08:20|121.09|119.09|121.21|119.21|121.21|119.21|120.87|118.87|0
1642774110000|2022-01-21 14:08:30|121.32|119.32|121.21|119.21|121.32|119.32|121.09|119.09|0
1642774120000|2022-01-21 14:08:40|121.32|119.32|121.21|119.21|121.32|119.32|121.21|119.21|0
1642774130000|2022-01-21 14:08:50|121.43|119.43|121.32|119.32|121.55|119.55|121.32|119.32|0
1642774140000|2022-01-21 14:09:00|121.43|119.43|121.43|119.43|121.66|119.66|121.43|119.43|0
1642774150000|2022-01-21 14:09:10|121.32|119.32|120.98|118.98|121.32|119.32|120.98|118.98|0
1642774160000|2022-01-21 14:09:20|121.09|119.09|121.21|119.21|121.21|119.21|121.09|119.09|0
1642774170000|2022-01-21 14:09:30|121.09|119.09|120.75|118.75|121.09|119.09|120.75|118.75|0
1642774180000|2022-01-21 14:09:40|120.41|118.41|120.18|118.18|120.41|118.41|120.07|118.07|0
1642774190000|2022-01-21 14:09:50|119.84|117.84|120.35|118.35|120.35|118.35|119.84|117.84|0
1642774200000|2022-01-21 14:10:00|120.18|118.18|120.41|118.41|120.46|118.46|119.84|117.84|0
1642774210000|2022-01-21 14:10:10|120.18|118.18|120.18|118.18|120.18|118.18|120.07|118.07|0
1642774220000|2022-01-21 14:10:20|120.07|118.07|120.3|118.3|120.3|118.3|119.62|117.62|0
1642774230000|2022-01-21 14:10:30|120.52|118.52|120.75|118.75|120.75|118.75|120.52|118.52|0
1642774240000|2022-01-21 14:10:40|120.64|118.64|120.75|118.75|120.75|118.75|120.64|118.64|0
1642774250000|2022-01-21 14:10:50|120.86|118.86|120.75|118.75|120.86|118.86|120.64|118.64|0
1642774260000|2022-01-21 14:11:00|120.86|118.86|120.75|118.75|120.86|118.86|120.75|118.75|0
1642774270000|2022-01-21 14:11:10|120.64|118.64|120.52|118.52|120.64|118.64|120.41|118.41|0
1642774280000|2022-01-21 14:11:20|120.64|118.64|120.3|118.3|120.64|118.64|120.3|118.3|0
1642774290000|2022-01-21 14:11:30|120.52|118.52|120.3|118.3|120.52|118.52|120.3|118.3|0
1642774300000|2022-01-21 14:11:40|120.41|118.41|120.18|118.18|120.52|118.52|120.18|118.18|0
1642774310000|2022-01-21 14:11:50|120.29|118.29|120.07|118.07|120.52|118.52|120.07|118.07|0
1642774320000|2022-01-21 14:12:00|120.41|118.41|120.07|118.07|120.41|118.41|120.07|118.07|0
1642774330000|2022-01-21 14:12:10|120.18|118.18|120.24|118.24|120.29|118.29|120.07|118.07|0
1642774340000|2022-01-21 14:12:20|120.41|118.41|120.07|118.07|120.41|118.41|120.07|118.07|0
1642774350000|2022-01-21 14:12:30|119.95|117.95|120.07|118.07|120.07|118.07|119.84|117.84|0
1642774360000|2022-01-21 14:12:40|120.18|118.18|120.35|118.35|120.35|118.35|120.07|118.07|0
1642774370000|2022-01-21 14:12:50|120.41|118.41|120.52|118.52|120.52|118.52|120.41|118.41|0
1642774380000|2022-01-21 14:13:00|120.63|118.63|120.52|118.52|120.63|118.63|120.41|118.41|0
1642774390000|2022-01-21 14:13:10|120.41|118.41|120.52|118.52|120.52|118.52|120.29|118.29|0
1642774400000|2022-01-21 14:13:20|120.63|118.63|121.43|119.43|121.43|119.43|120.63|118.63|0
1642774410000|2022-01-21 14:13:30|121.32|119.32|121.32|119.32|121.43|119.43|121.09|119.09|0
1642774420000|2022-01-21 14:13:40|121.43|119.43|121.66|119.66|121.66|119.66|121.43|119.43|0
1642774430000|2022-01-21 14:13:50|121.43|119.43|121.43|119.43|121.54|119.54|121.43|119.43|0
1642774440000|2022-01-21 14:14:00|121.2|119.2|121.43|119.43|121.43|119.43|121.2|119.2|0
1642774450000|2022-01-21 14:14:10|121.2|119.2|121.09|119.09|121.2|119.2|121.09|119.09|0
1642774460000|2022-01-21 14:14:20|120.75|118.75|120.75|118.75|120.75|118.75|120.75|118.75|0
1642774470000|2022-01-21 14:14:30|120.86|118.86|120.86|118.86|120.97|118.97|120.86|118.86|0
1642774480000|2022-01-21 14:14:40|120.97|118.97|120.86|118.86|120.97|118.97|120.86|118.86|0
1642774490000|2022-01-21 14:14:50|121.32|119.32|121.54|119.54|121.66|119.66|121.32|119.32|0
1642774500000|2022-01-21 14:15:00|121.43|119.43|121.43|119.43|121.43|119.43|121.43|119.43|0
1642774510000|2022-01-21 14:15:10|121.32|119.32|121.54|119.54|121.54|119.54|121.32|119.32|0
1642774520000|2022-01-21 14:15:20|121.66|119.66|121.71|119.71|121.77|119.77|121.66|119.66|0
1642774530000|2022-01-21 14:15:30|121.43|119.43|121.2|119.2|121.43|119.43|121.2|119.2|0
1642774540000|2022-01-21 14:15:40|121.31|119.31|121.66|119.66|121.66|119.66|121.31|119.31|0
1642774550000|2022-01-21 14:15:50|121.89|119.89|122.46|120.46|122.46|120.46|121.89|119.89|0
1642774560000|2022-01-21 14:16:00|122.23|120.23|122.23|120.23|122.23|120.23|122.11|120.11|0
1642774570000|2022-01-21 14:16:10|122.11|120.11|122.23|120.23|122.23|120.23|122.11|120.11|0
1642774580000|2022-01-21 14:16:20|122.11|120.11|122.34|120.34|122.34|120.34|122.11|120.11|0
1642774590000|2022-01-21 14:16:30|122.11|120.11|122|120|122.34|120.34|122|120|0
1642774600000|2022-01-21 14:16:40|121.77|119.77|121.77|119.77|121.77|119.77|121.77|119.77|0
1642774610000|2022-01-21 14:16:50|121.88|119.88|121.88|119.88|122.11|120.11|121.88|119.88|0
1642774620000|2022-01-21 14:17:00|121.77|119.77|122|120|122|120|121.77|119.77|0
1642774630000|2022-01-21 14:17:10|121.88|119.88|122|120|122|120|121.77|119.77|0
1642774640000|2022-01-21 14:17:20|122.11|120.11|121.88|119.88|122.11|120.11|121.88|119.88|0
1642774650000|2022-01-21 14:17:30|121.77|119.77|121.88|119.88|122|120|121.77|119.77|0
1642774660000|2022-01-21 14:17:40|121.77|119.77|121.54|119.54|121.88|119.88|121.54|119.54|0
1642774670000|2022-01-21 14:17:50|121.2|119.2|121.08|119.08|121.2|119.2|120.97|118.97|0
1642774680000|2022-01-21 14:18:00|120.97|118.97|120.97|118.97|120.97|118.97|120.86|118.86|0
1642774690000|2022-01-21 14:18:10|121.08|119.08|121.31|119.31|121.31|119.31|121.08|119.08|0
1642774700000|2022-01-21 14:18:20|121.2|119.2|120.86|118.86|121.2|119.2|120.86|118.86|0
1642774710000|2022-01-21 14:18:30|120.74|118.74|121.08|119.08|121.08|119.08|120.74|118.74|0
1642774720000|2022-01-21 14:18:40|120.97|118.97|121.08|119.08|121.08|119.08|120.86|118.86|0
1642774730000|2022-01-21 14:18:50|120.97|118.97|120.74|118.74|120.97|118.97|120.74|118.74|0
1642774740000|2022-01-21 14:19:00|120.63|118.63|120.63|118.63|120.63|118.63|120.52|118.52|0
1642774750000|2022-01-21 14:19:10|120.52|118.52|120.4|118.4|120.52|118.52|120.4|118.4|0
1642774760000|2022-01-21 14:19:20|120.17|118.17|120.17|118.17|120.4|118.4|120.17|118.17|0
1642774770000|2022-01-21 14:19:30|120.29|118.29|120.86|118.86|120.86|118.86|120.29|118.29|0
1642774780000|2022-01-21 14:19:40|120.74|118.74|120.97|118.97|120.97|118.97|120.74|118.74|0
1642774790000|2022-01-21 14:19:50|120.86|118.86|120.86|118.86|120.86|118.86|120.86|118.86|0
1642774800000|2022-01-21 14:20:00|120.97|118.97|120.63|118.63|120.97|118.97|120.63|118.63|0
1642774810000|2022-01-21 14:20:10|120.29|118.29|120.74|118.74|120.74|118.74|120.29|118.29|0
1642774820000|2022-01-21 14:20:20|120.63|118.63|120.85|118.85|120.85|118.85|120.63|118.63|0
1642774830000|2022-01-21 14:20:30|121.08|119.08|121.54|119.54|121.54|119.54|121.08|119.08|0
1642774840000|2022-01-21 14:20:40|121.65|119.65|121.88|119.88|121.88|119.88|121.65|119.65|0
1642774850000|2022-01-21 14:20:50|122.11|120.11|122|120|122.11|120.11|121.88|119.88|0
1642774860000|2022-01-21 14:21:00|121.88|119.88|122|120|122|120|121.77|119.77|0
1642774870000|2022-01-21 14:21:10|122.11|120.11|122.22|120.22|122.22|120.22|121.99|119.99|0
1642774880000|2022-01-21 14:21:20|122.34|120.34|122.45|120.45|122.45|120.45|122.34|120.34|0
1642774890000|2022-01-21 14:21:30|122.34|120.34|122.45|120.45|122.57|120.57|122.34|120.34|0
1642774900000|2022-01-21 14:21:40|122.57|120.57|122.22|120.22|122.57|120.57|122.22|120.22|0
1642774910000|2022-01-21 14:21:50|122.11|120.11|122.11|120.11|122.11|120.11|122.11|120.11|0
1642774920000|2022-01-21 14:22:00|122.22|120.22|121.88|119.88|122.22|120.22|121.65|119.65|0
1642774930000|2022-01-21 14:22:10|121.77|119.77|121.31|119.31|121.77|119.77|121.31|119.31|0
1642774940000|2022-01-21 14:22:20|121.36|119.36|121.54|119.54|121.54|119.54|121.36|119.36|0
1642774950000|2022-01-21 14:22:30|121.42|119.42|121.42|119.42|121.42|119.42|121.31|119.31|0
1642774960000|2022-01-21 14:22:40|121.54|119.54|121.31|119.31|121.54|119.54|121.31|119.31|0
1642774970000|2022-01-21 14:22:50|121.19|119.19|121.31|119.31|121.31|119.31|121.14|119.14|0
1642774980000|2022-01-21 14:23:00|121.19|119.19|121.31|119.31|121.31|119.31|120.97|118.97|0
1642774990000|2022-01-21 14:23:10|121.19|119.19|121.19|119.19|121.19|119.19|121.19|119.19|0
1642775000000|2022-01-21 14:23:20|120.97|118.97|121.31|119.31|121.31|119.31|120.97|118.97|0
1642775010000|2022-01-21 14:23:30|121.42|119.42|121.7|119.7|121.7|119.7|121.42|119.42|0
1642775020000|2022-01-21 14:23:40|121.65|119.65|121.42|119.42|121.65|119.65|121.42|119.42|0
1642775030000|2022-01-21 14:23:50|121.31|119.31|121.08|119.08|121.31|119.31|121.08|119.08|0
1642775040000|2022-01-21 14:24:00|120.97|118.97|121.42|119.42|121.42|119.42|120.97|118.97|0
1642775050000|2022-01-21 14:24:10|121.31|119.31|121.65|119.65|121.65|119.65|121.19|119.19|0
1642775060000|2022-01-21 14:24:20|121.82|119.82|121.99|119.99|121.99|119.99|121.76|119.76|0
1642775070000|2022-01-21 14:24:30|122.11|120.11|122.56|120.56|122.56|120.56|122.11|120.11|0
1642775080000|2022-01-21 14:24:40|122.73|120.73|123.25|121.25|123.25|121.25|122.68|120.68|0
1642775090000|2022-01-21 14:24:50|123.14|121.14|123.37|121.37|123.37|121.37|123.14|121.14|0
1642775100000|2022-01-21 14:25:00|123.25|121.25|124.41|122.41|124.41|122.41|123.25|121.25|0
1642775110000|2022-01-21 14:25:10|124.53|122.53|125.45|123.45|125.69|123.69|124.53|122.53|0
1642775120000|2022-01-21 14:25:20|125.57|123.57|125.45|123.45|125.57|123.57|125.34|123.34|0
1642775130000|2022-01-21 14:25:30|125.22|123.22|124.99|122.99|125.22|123.22|124.99|122.99|0
1642775140000|2022-01-21 14:25:40|124.87|122.87|125.57|123.57|125.57|123.57|124.87|122.87|0
1642775150000|2022-01-21 14:25:50|126.15|124.15|125.69|123.69|126.15|124.15|125.69|123.69|0
1642775160000|2022-01-21 14:26:00|125.86|123.86|124.87|122.87|125.86|123.86|124.87|122.87|0
1642775170000|2022-01-21 14:26:10|124.99|122.99|124.64|122.64|124.99|122.99|124.52|122.52|0
1642775180000|2022-01-21 14:26:20|124.52|122.52|124.41|122.41|124.58|122.58|124.41|122.41|0
1642775190000|2022-01-21 14:26:30|124.18|122.18|125.28|123.28|125.34|123.34|124.18|122.18|0
1642775200000|2022-01-21 14:26:40|125.69|123.69|125.45|123.45|125.69|123.69|125.45|123.45|0
1642775210000|2022-01-21 14:26:50|125.92|123.92|126.04|124.04|126.04|124.04|125.92|123.92|0
1642775220000|2022-01-21 14:27:00|125.8|123.8|124.99|122.99|126.27|124.27|124.99|122.99|0
1642775230000|2022-01-21 14:27:10|125.22|123.22|124.87|122.87|125.22|123.22|124.87|122.87|0
1642775240000|2022-01-21 14:27:20|124.64|122.64|124.41|122.41|124.64|122.64|124.18|122.18|0
1642775250000|2022-01-21 14:27:30|124.29|122.29|124.29|122.29|124.41|122.41|124.29|122.29|0
1642775260000|2022-01-21 14:27:40|124.64|122.64|125.22|123.22|125.22|123.22|124.52|122.52|0
1642775270000|2022-01-21 14:27:50|125.34|123.34|125.92|123.92|125.92|123.92|125.34|123.34|0
1642775280000|2022-01-21 14:28:00|126.15|124.15|125.8|123.8|126.15|124.15|125.8|123.8|0
1642775290000|2022-01-21 14:28:10|125.92|123.92|125.8|123.8|125.92|123.92|125.68|123.68|0
1642775300000|2022-01-21 14:28:20|126.15|124.15|126.03|124.03|126.15|124.15|125.92|123.92|0
1642775310000|2022-01-21 14:28:30|125.92|123.92|126.15|124.15|126.15|124.15|125.8|123.8|0
1642775320000|2022-01-21 14:28:40|126.27|124.27|126.27|124.27|126.39|124.39|126.27|124.27|0
1642775330000|2022-01-21 14:28:50|125.92|123.92|125.57|123.57|125.97|123.97|125.57|123.57|0
1642775340000|2022-01-21 14:29:00|125.33|123.33|125.33|123.33|125.33|123.33|125.22|123.22|0
1642775350000|2022-01-21 14:29:10|125.45|123.45|124.99|122.99|125.45|123.45|124.99|122.99|0
1642775360000|2022-01-21 14:29:20|125.33|123.33|125.92|123.92|125.92|123.92|125.33|123.33|0
1642775370000|2022-01-21 14:29:30|125.8|123.8|125.57|123.57|125.92|123.92|125.57|123.57|0
1642775380000|2022-01-21 14:29:40|126.38|124.38|127.91|125.91|127.91|125.91|126.38|124.38|0
1642775390000|2022-01-21 14:29:50|128.5|126.5|129.15|127.15|129.21|127.21|128.5|126.5|0
1642775400000|2022-01-21 14:30:00|129.33|127.33|127.85|125.85|129.69|127.69|127.85|125.85|0
1642775410000|2022-01-21 14:30:10|127.09|125.09|127.2|125.2|127.67|125.67|127.09|125.09|0
1642775420000|2022-01-21 14:30:20|126.5|124.5|127.67|125.67|127.67|125.67|126.5|124.5|0
1642775430000|2022-01-21 14:30:30|127.2|125.2|127.03|125.03|127.2|125.2|126.85|124.85|0
1642775440000|2022-01-21 14:30:40|128.15|126.15|126.38|124.38|128.15|126.15|126.38|124.38|0
1642775450000|2022-01-21 14:30:50|126.85|124.85|126.85|124.85|126.85|124.85|126.38|124.38|0
1642775460000|2022-01-21 14:31:00|127.09|125.09|128.5|126.5|128.74|126.74|127.09|125.09|0
1642775470000|2022-01-21 14:31:10|128.85|126.85|129.69|127.69|129.69|127.69|128.85|126.85|0
1642775480000|2022-01-21 14:31:20|129.5|127.5|128.62|126.62|129.69|127.69|128.62|126.62|0
1642775490000|2022-01-21 14:31:30|128.03|126.03|129.09|127.09|129.21|127.21|128.03|126.03|0
1642775500000|2022-01-21 14:31:40|129.21|127.21|129.45|127.45|130.16|128.16|129.21|127.21|0
1642775510000|2022-01-21 14:31:50|130.4|128.4|130.04|128.04|130.4|128.4|129.39|127.39|0
1642775520000|2022-01-21 14:32:00|129.92|127.92|129.33|127.33|130.4|128.4|129.33|127.33|0
1642775530000|2022-01-21 14:32:10|129.21|127.21|129.5|127.5|129.57|127.57|129.21|127.21|0
1642775540000|2022-01-21 14:32:20|129.09|127.09|128.91|126.91|129.09|127.09|128.91|126.91|0
1642775550000|2022-01-21 14:32:30|128.97|126.97|129.09|127.09|129.09|127.09|128.62|126.62|0
1642775560000|2022-01-21 14:32:40|130.24|128.24|132.76|130.76|132.76|130.76|130.01|128.01|0
1642775570000|2022-01-21 14:32:50|132.29|130.29|131.25|129.25|132.29|130.29|129.94|127.94|0
1642775580000|2022-01-21 14:33:00|130.77|128.77|132.33|130.33|132.33|130.33|130.77|128.77|0
1642775590000|2022-01-21 14:33:10|132.62|130.62|131.97|129.97|132.62|130.62|131.13|129.13|0
1642775600000|2022-01-21 14:33:20|132.44|130.44|132.44|130.44|132.44|130.44|132.32|130.32|0
1642775610000|2022-01-21 14:33:30|132.09|130.09|132.8|130.8|132.8|130.8|132.09|130.09|0
1642775620000|2022-01-21 14:33:40|132.92|130.92|133.82|131.82|133.82|131.82|132.92|130.92|0
1642775630000|2022-01-21 14:33:50|134.01|132.01|132.06|130.06|134.01|132.01|131.46|129.46|0
1642775640000|2022-01-21 14:34:00|132|130|132.06|130.06|132.06|130.06|131.7|129.7|0
1642775650000|2022-01-21 14:34:10|133.58|131.58|134.85|132.85|134.85|132.85|133.58|131.58|0
1642775660000|2022-01-21 14:34:20|134.73|132.73|133.67|131.67|134.73|132.73|133.67|131.67|0
1642775670000|2022-01-21 14:34:30|133.31|131.31|134.28|132.28|134.28|132.28|133.31|131.31|0
1642775680000|2022-01-21 14:34:40|134.4|132.4|135.25|133.25|135.25|133.25|134.4|132.4|0
1642775690000|2022-01-21 14:34:50|135.01|133.01|134.16|132.16|135.01|133.01|134.16|132.16|0
1642775700000|2022-01-21 14:35:00|134.28|132.28|134.76|132.76|134.76|132.76|133.91|131.91|0
1642775710000|2022-01-21 14:35:10|134.52|132.52|134.16|132.16|134.52|132.52|133.91|131.91|0
1642775720000|2022-01-21 14:35:20|133.97|131.97|133.43|131.43|134.28|132.28|133.43|131.43|0
1642775730000|2022-01-21 14:35:30|133.79|131.79|132.28|130.28|133.79|131.79|132.28|130.28|0
1642775740000|2022-01-21 14:35:40|131.87|129.87|131.03|129.03|131.87|129.87|130.91|128.91|0
1642775750000|2022-01-21 14:35:50|131.15|129.15|131.63|129.63|131.75|129.75|131.15|129.15|0
1642775760000|2022-01-21 14:36:00|131.03|129.03|131.51|129.51|131.51|129.51|130.79|128.79|0
1642775770000|2022-01-21 14:36:10|131.75|129.75|131.15|129.15|131.75|129.75|131.15|129.15|0
1642775780000|2022-01-21 14:36:20|130.91|128.91|130.79|128.79|130.91|128.91|130.79|128.79|0
1642775790000|2022-01-21 14:36:30|131.15|129.15|130.67|128.67|131.15|129.15|130.67|128.67|0
1642775800000|2022-01-21 14:36:40|129.6|127.6|129.84|127.84|129.96|127.96|129.6|127.6|0
1642775810000|2022-01-21 14:36:50|130.08|128.08|130.08|128.08|130.43|128.43|129.84|127.84|0
1642775820000|2022-01-21 14:37:00|129.96|127.96|131.03|129.03|131.03|129.03|129.96|127.96|0
1642775830000|2022-01-21 14:37:10|130.91|128.91|132.71|130.71|132.71|130.71|130.91|128.91|0
1642775840000|2022-01-21 14:37:20|131.99|129.99|130.79|128.79|131.99|129.99|130.79|128.79|0
1642775850000|2022-01-21 14:37:30|130.19|128.19|129.6|127.6|130.31|128.31|129.6|127.6|0
1642775860000|2022-01-21 14:37:40|129.84|127.84|129.6|127.6|129.84|127.84|129.36|127.36|0
1642775870000|2022-01-21 14:37:50|128.89|126.89|129.48|127.48|129.48|127.48|128.65|126.65|0
1642775880000|2022-01-21 14:38:00|128.89|126.89|128.77|126.77|128.89|126.89|128.54|126.54|0
1642775890000|2022-01-21 14:38:10|129.01|127.01|128.89|126.89|129.24|127.24|128.89|126.89|0
1642775900000|2022-01-21 14:38:20|129.13|127.13|128.65|126.65|129.13|127.13|128.18|126.18|0
1642775910000|2022-01-21 14:38:30|128.42|126.42|128.3|126.3|128.42|126.42|128.3|126.3|0
1642775920000|2022-01-21 14:38:40|128.54|126.54|128.42|126.42|128.77|126.77|128.42|126.42|0
1642775930000|2022-01-21 14:38:50|128.3|126.3|129.13|127.13|129.13|127.13|128.06|126.06|0
1642775940000|2022-01-21 14:39:00|128.89|126.89|128.3|126.3|128.89|126.89|128.3|126.3|0
1642775950000|2022-01-21 14:39:10|128.42|126.42|128.3|126.3|128.42|126.42|127.95|125.95|0
1642775960000|2022-01-21 14:39:20|128.89|126.89|129.13|127.13|129.36|127.36|128.65|126.65|0
1642775970000|2022-01-21 14:39:30|127.95|125.95|127.83|125.83|128.18|126.18|127.83|125.83|0
1642775980000|2022-01-21 14:39:40|128.42|126.42|127.83|125.83|128.42|126.42|127.83|125.83|0
1642775990000|2022-01-21 14:39:50|127.48|125.48|128.18|126.18|128.71|126.71|127.48|125.48|0
1642776000000|2022-01-21 14:40:00|128.06|126.06|128.3|126.3|128.3|126.3|128.06|126.06|0
1642776010000|2022-01-21 14:40:10|128.42|126.42|128.06|126.06|128.65|126.65|128.06|126.06|0
1642776020000|2022-01-21 14:40:20|128.77|126.77|127.59|125.59|128.77|126.77|127.59|125.59|0
1642776030000|2022-01-21 14:40:30|127.71|125.71|127.12|125.12|127.71|125.71|127.12|125.12|0
1642776040000|2022-01-21 14:40:40|127.83|125.83|127.59|125.59|127.83|125.83|127.36|125.36|0
1642776050000|2022-01-21 14:40:50|127.83|125.83|127.24|125.24|127.83|125.83|127.24|125.24|0
1642776060000|2022-01-21 14:41:00|126.42|124.42|125.84|123.84|126.42|124.42|125.72|123.72|0
1642776070000|2022-01-21 14:41:10|125.61|123.61|124.91|122.91|125.61|123.61|124.68|122.68|0
1642776080000|2022-01-21 14:41:20|124.79|122.79|124.68|122.68|124.79|122.79|124.45|122.45|0
1642776090000|2022-01-21 14:41:30|124.56|122.56|124.68|122.68|124.68|122.68|124.56|122.56|0
1642776100000|2022-01-21 14:41:40|124.79|122.79|125.26|123.26|125.37|123.37|124.79|122.79|0
1642776110000|2022-01-21 14:41:50|125.02|123.02|124.79|122.79|125.02|123.02|124.79|122.79|0
1642776120000|2022-01-21 14:42:00|125.6|123.6|124.68|122.68|125.6|123.6|124.68|122.68|0
1642776130000|2022-01-21 14:42:10|124.56|122.56|124.56|122.56|125.02|123.02|124.56|122.56|0
1642776140000|2022-01-21 14:42:20|124.91|122.91|125.95|123.95|125.95|123.95|124.91|122.91|0
1642776150000|2022-01-21 14:42:30|125.37|123.37|125.72|123.72|125.84|123.84|125.37|123.37|0
1642776160000|2022-01-21 14:42:40|125.6|123.6|126.54|124.54|126.54|124.54|125.54|123.54|0
1642776170000|2022-01-21 14:42:50|126.19|124.19|126.54|124.54|126.77|124.77|126.19|124.19|0
1642776180000|2022-01-21 14:43:00|126.3|124.3|125.6|123.6|126.3|124.3|125.6|123.6|0
1642776190000|2022-01-21 14:43:10|124.68|122.68|123.75|121.75|124.79|122.79|123.75|121.75|0
1642776200000|2022-01-21 14:43:20|123.64|121.64|123.29|121.29|123.87|121.87|123.29|121.29|0
1642776210000|2022-01-21 14:43:30|124.1|122.1|123.41|121.41|124.1|122.1|123.41|121.41|0
1642776220000|2022-01-21 14:43:40|123.75|121.75|123.64|121.64|123.75|121.75|123.64|121.64|0
1642776230000|2022-01-21 14:43:50|123.87|121.87|123.18|121.18|123.87|121.87|123.18|121.18|0
1642776240000|2022-01-21 14:44:00|122.83|120.83|123.06|121.06|123.41|121.41|122.83|120.83|0
1642776250000|2022-01-21 14:44:10|122.83|120.83|123.18|121.18|123.46|121.46|122.83|120.83|0
1642776260000|2022-01-21 14:44:20|122.95|120.95|122.83|120.83|122.95|120.95|122.83|120.83|0
1642776270000|2022-01-21 14:44:30|123.29|121.29|122.49|120.49|123.29|121.29|122.49|120.49|0
1642776280000|2022-01-21 14:44:40|122.6|120.6|121.69|119.69|122.6|120.6|121.69|119.69|0
1642776290000|2022-01-21 14:44:50|121.74|119.74|121.57|119.57|121.74|119.74|121.35|119.35|0
1642776300000|2022-01-21 14:45:00|121.69|119.69|121.23|119.23|121.69|119.69|121.23|119.23|0
1642776310000|2022-01-21 14:45:10|121.46|119.46|121.23|119.23|121.46|119.46|121.12|119.12|0
1642776320000|2022-01-21 14:45:20|121.06|119.06|120.89|118.89|121.06|119.06|120.83|118.83|0
1642776330000|2022-01-21 14:45:30|121.35|119.35|123.75|121.75|123.75|121.75|121.35|119.35|0
1642776340000|2022-01-21 14:45:40|123.63|121.63|124.21|122.21|124.21|122.21|123.52|121.52|0
1642776350000|2022-01-21 14:45:50|124.56|122.56|124.1|122.1|124.56|122.56|124.1|122.1|0
1642776360000|2022-01-21 14:46:00|123.98|121.98|125.6|123.6|125.6|123.6|123.98|121.98|0
1642776370000|2022-01-21 14:46:10|125.14|123.14|126.42|124.42|126.42|124.42|125.08|123.08|0
1642776380000|2022-01-21 14:46:20|126.65|124.65|126.3|124.3|127|125|126.3|124.3|0
1642776390000|2022-01-21 14:46:30|126.77|124.77|126.88|124.88|127.12|125.12|126.77|124.77|0
1642776400000|2022-01-21 14:46:40|127.12|125.12|129|127|129|127|127.12|125.12|0
1642776410000|2022-01-21 14:46:50|128.65|126.65|127.7|125.7|128.65|126.65|127.7|125.7|0
1642776420000|2022-01-21 14:47:00|127.59|125.59|129.12|127.12|129.71|127.71|127.59|125.59|0
1642776430000|2022-01-21 14:47:10|128.76|126.76|129.35|127.35|129.35|127.35|128.76|126.76|0
1642776440000|2022-01-21 14:47:20|128.76|126.76|129.71|127.71|130.07|128.07|128.76|126.76|0
1642776450000|2022-01-21 14:47:30|130.3|128.3|130.66|128.66|130.66|128.66|130.07|128.07|0
1642776460000|2022-01-21 14:47:40|129.95|127.95|130.18|128.18|130.3|128.3|129.95|127.95|0
1642776470000|2022-01-21 14:47:50|130.3|128.3|129.71|127.71|130.3|128.3|129.59|127.59|0
1642776480000|2022-01-21 14:48:00|129.47|127.47|128.76|126.76|129.47|127.47|128.76|126.76|0
1642776490000|2022-01-21 14:48:10|129|127|128.53|126.53|129|127|128.17|126.17|0
1642776500000|2022-01-21 14:48:20|128.88|126.88|128.53|126.53|128.88|126.88|128.53|126.53|0
1642776510000|2022-01-21 14:48:30|128.29|126.29|128.64|126.64|128.64|126.64|128.29|126.29|0
1642776520000|2022-01-21 14:48:40|128.17|126.17|127.47|125.47|128.17|126.17|127.47|125.47|0
1642776530000|2022-01-21 14:48:50|127.64|125.64|127.23|125.23|127.64|125.64|127.12|125.12|0
1642776540000|2022-01-21 14:49:00|127.17|125.17|127.35|125.35|127.35|125.35|127.12|125.12|0
1642776550000|2022-01-21 14:49:10|127.23|125.23|125.13|123.13|127.23|125.23|125.13|123.13|0
1642776560000|2022-01-21 14:49:20|125.25|123.25|125.37|123.37|125.37|123.37|124.9|122.9|0
1642776570000|2022-01-21 14:49:30|125.48|123.48|126.41|124.41|126.41|124.41|125.02|123.02|0
1642776580000|2022-01-21 14:49:40|126.53|124.53|125.89|123.89|126.53|124.53|125.89|123.89|0
1642776590000|2022-01-21 14:49:50|126.41|124.41|127.7|125.7|127.7|125.7|126.41|124.41|0
1642776600000|2022-01-21 14:50:00|126.88|124.88|128.29|126.29|128.29|126.29|126.88|124.88|0
1642776610000|2022-01-21 14:50:10|128.41|126.41|127.82|125.82|128.41|126.41|127.82|125.82|0
1642776620000|2022-01-21 14:50:20|129.12|127.12|128.17|126.17|129.12|127.12|128.17|126.17|0
1642776630000|2022-01-21 14:50:30|127.82|125.82|127.23|125.23|127.82|125.82|127.23|125.23|0
1642776640000|2022-01-21 14:50:40|126.65|124.65|126|124|126.65|124.65|126|124|0
1642776650000|2022-01-21 14:50:50|126.06|124.06|125.54|123.54|126.53|124.53|125.54|123.54|0
1642776660000|2022-01-21 14:51:00|125.25|123.25|124.32|122.32|125.25|123.25|124.32|122.32|0
1642776670000|2022-01-21 14:51:10|124.21|122.21|123.51|121.51|124.21|122.21|123.51|121.51|0
1642776680000|2022-01-21 14:51:20|123.63|121.63|123.86|121.86|123.86|121.86|123.63|121.63|0
1642776690000|2022-01-21 14:51:30|123.51|121.51|123.4|121.4|123.63|121.63|123.4|121.4|0
1642776700000|2022-01-21 14:51:40|123.45|121.45|123.51|121.51|123.51|121.51|123.45|121.45|0
1642776710000|2022-01-21 14:51:50|123.97|121.97|123.51|121.51|123.97|121.97|123.51|121.51|0
1642776720000|2022-01-21 14:52:00|123.4|121.4|122.94|120.94|123.4|121.4|122.83|120.83|0
1642776730000|2022-01-21 14:52:10|123.05|121.05|122.94|120.94|123.05|121.05|122.94|120.94|0
1642776740000|2022-01-21 14:52:20|123.45|121.45|124.32|122.32|124.32|122.32|123.45|121.45|0
1642776750000|2022-01-21 14:52:30|124.09|122.09|123.97|121.97|124.09|122.09|123.97|121.97|0
1642776760000|2022-01-21 14:52:40|123.74|121.74|124.2|122.2|124.32|122.32|123.74|121.74|0
1642776770000|2022-01-21 14:52:50|124.09|122.09|124.09|122.09|124.09|122.09|124.09|122.09|0
1642776780000|2022-01-21 14:53:00|123.74|121.74|123.22|121.22|123.74|121.74|123.22|121.22|0
1642776790000|2022-01-21 14:53:10|120.1|118.1|121.94|119.94|122.4|120.4|120.1|118.1|0
1642776800000|2022-01-21 14:53:20|121.72|119.72|121.37|119.37|121.72|119.72|121.37|119.37|0
1642776810000|2022-01-21 14:53:30|121.15|119.15|121.15|119.15|121.49|119.49|121.15|119.15|0
1642776820000|2022-01-21 14:53:40|121.37|119.37|121.72|119.72|121.72|119.72|121.37|119.37|0
1642776830000|2022-01-21 14:53:50|121.49|119.49|121.6|119.6|121.6|119.6|121.37|119.37|0
1642776840000|2022-01-21 14:54:00|122.06|120.06|122.29|120.29|122.29|120.29|122.06|120.06|0
1642776850000|2022-01-21 14:54:10|121.94|119.94|121.26|119.26|121.94|119.94|121.26|119.26|0
1642776860000|2022-01-21 14:54:20|121.72|119.72|121.49|119.49|121.94|119.94|121.26|119.26|0
1642776870000|2022-01-21 14:54:30|121.26|119.26|121.03|119.03|121.26|119.26|121.03|119.03|0
1642776880000|2022-01-21 14:54:40|121.14|119.14|121.6|119.6|121.6|119.6|121.14|119.14|0
1642776890000|2022-01-21 14:54:50|121.37|119.37|121.6|119.6|121.6|119.6|121.37|119.37|0
1642776900000|2022-01-21 14:55:00|120.69|118.69|121.71|119.71|121.71|119.71|120.69|118.69|0
1642776910000|2022-01-21 14:55:10|122.74|120.74|121.94|119.94|122.74|120.74|121.94|119.94|0
1642776920000|2022-01-21 14:55:20|121.6|119.6|121.77|119.77|121.77|119.77|121.6|119.6|0
1642776930000|2022-01-21 14:55:30|121.49|119.49|121.31|119.31|121.49|119.49|121.26|119.26|0
1642776940000|2022-01-21 14:55:40|120.58|118.58|120.69|118.69|121.03|119.03|120.58|118.58|0
1642776950000|2022-01-21 14:55:50|120.92|118.92|119.9|117.9|120.92|118.92|119.9|117.9|0
1642776960000|2022-01-21 14:56:00|119.44|117.44|120.01|118.01|120.01|118.01|119.44|117.44|0
1642776970000|2022-01-21 14:56:10|119.44|117.44|120.01|118.01|120.01|118.01|119.33|117.33|0
1642776980000|2022-01-21 14:56:20|119.9|117.9|120.01|118.01|120.01|118.01|119.61|117.61|0
1642776990000|2022-01-21 14:56:30|119.56|117.56|119.44|117.44|119.56|117.56|119.33|117.33|0
1642777000000|2022-01-21 14:56:40|119.33|117.33|118.88|116.88|119.33|117.33|118.88|116.88|0
1642777010000|2022-01-21 14:56:50|119.33|117.33|119.56|117.56|119.56|117.56|118.93|116.93|0
1642777020000|2022-01-21 14:57:00|119.44|117.44|119.44|117.44|119.67|117.67|119.33|117.33|0
1642777030000|2022-01-21 14:57:10|119.56|117.56|119.78|117.78|119.78|117.78|119.44|117.44|0
1642777040000|2022-01-21 14:57:20|119.67|117.67|119.56|117.56|119.67|117.67|119.1|117.1|0
1642777050000|2022-01-21 14:57:30|119.33|117.33|119.1|117.1|119.33|117.33|119.1|117.1|0
1642777060000|2022-01-21 14:57:40|119.33|117.33|119.22|117.22|119.44|117.44|119.22|117.22|0
1642777070000|2022-01-21 14:57:50|119.44|117.44|119.38|117.38|119.44|117.44|119.38|117.38|0
1642777080000|2022-01-21 14:58:00|119.56|117.56|121.37|119.37|121.37|119.37|119.56|117.56|0
1642777090000|2022-01-21 14:58:10|120.91|118.91|120.57|118.57|120.91|118.91|120.57|118.57|0
1642777100000|2022-01-21 14:58:20|120.46|118.46|119.55|117.55|120.46|118.46|119.55|117.55|0
1642777110000|2022-01-21 14:58:30|119.67|117.67|119.67|117.67|119.67|117.67|119.27|117.27|0
1642777120000|2022-01-21 14:58:40|119.78|117.78|119.95|117.95|120.12|118.12|119.78|117.78|0
1642777130000|2022-01-21 14:58:50|119.78|117.78|120.12|118.12|120.46|118.46|119.78|117.78|0
1642777140000|2022-01-21 14:59:00|119.89|117.89|121.14|119.14|121.14|119.14|119.89|117.89|0
1642777150000|2022-01-21 14:59:10|120.46|118.46|119.78|117.78|120.46|118.46|119.78|117.78|0
1642777160000|2022-01-21 14:59:20|119.89|117.89|119.55|117.55|120.12|118.12|119.55|117.55|0
1642777170000|2022-01-21 14:59:30|120.01|118.01|120.35|118.35|120.35|118.35|119.55|117.55|0
1642777180000|2022-01-21 14:59:40|120.46|118.46|120.91|118.91|120.91|118.91|120.23|118.23|0
1642777190000|2022-01-21 14:59:50|120.69|118.69|121.37|119.37|121.37|119.37|120.69|118.69|0
1642777200000|2022-01-21 15:00:00|120.57|118.57|122.4|120.4|122.4|120.4|120.57|118.57|0
1642777210000|2022-01-21 15:00:10|122.63|120.63|121.82|119.82|122.8|120.8|121.82|119.82|0
1642777220000|2022-01-21 15:00:20|121.88|119.88|123.66|121.66|123.66|121.66|121.88|119.88|0
1642777230000|2022-01-21 15:00:30|123.2|121.2|123.54|121.54|123.54|121.54|123.2|121.2|0
1642777240000|2022-01-21 15:00:40|123.2|121.2|122.17|120.17|123.2|121.2|122.17|120.17|0
1642777250000|2022-01-21 15:00:50|122.28|120.28|121.03|119.03|122.28|120.28|121.03|119.03|0
1642777260000|2022-01-21 15:01:00|120.46|118.46|119.89|117.89|120.46|118.46|119.55|117.55|0
1642777270000|2022-01-21 15:01:10|119.44|117.44|117.98|115.98|119.44|117.44|117.98|115.98|0
1642777280000|2022-01-21 15:01:20|117.64|115.64|116.75|114.75|117.64|115.64|116.75|114.75|0
1642777290000|2022-01-21 15:01:30|116.53|114.53|116.97|114.97|116.97|114.97|116.53|114.53|0
1642777300000|2022-01-21 15:01:40|117.08|115.08|116.97|114.97|117.53|115.53|116.97|114.97|0
1642777310000|2022-01-21 15:01:50|116.53|114.53|116.42|114.42|116.75|114.75|116.42|114.42|0
1642777320000|2022-01-21 15:02:00|116.53|114.53|117.2|115.2|117.53|115.53|116.53|114.53|0
1642777330000|2022-01-21 15:02:10|117.58|115.58|117.31|115.31|117.58|115.58|117.31|115.31|0
1642777340000|2022-01-21 15:02:20|116.97|114.97|118.2|116.2|118.2|116.2|116.97|114.97|0
1642777350000|2022-01-21 15:02:30|117.64|115.64|116.97|114.97|117.64|115.64|116.86|114.86|0
1642777360000|2022-01-21 15:02:40|116.64|114.64|116.42|114.42|116.64|114.64|116.42|114.42|0
1642777370000|2022-01-21 15:02:50|116.75|114.75|115.27|113.27|116.75|114.75|115.16|113.16|0
1642777380000|2022-01-21 15:03:00|114.94|112.94|117|115|117.67|115.67|114.94|112.94|0
1642777390000|2022-01-21 15:03:10|116.14|114.14|116.09|114.09|116.31|114.31|115.76|113.76|0
1642777400000|2022-01-21 15:03:20|115.98|113.98|115.98|113.98|116.31|114.31|115.98|113.98|0
1642777410000|2022-01-21 15:03:30|115.64|113.64|115.98|113.98|116.09|114.09|115.64|113.64|0
1642777420000|2022-01-21 15:03:40|115.76|113.76|116.09|114.09|116.09|114.09|115.7|113.7|0
1642777430000|2022-01-21 15:03:50|116.31|114.31|116.87|114.87|116.98|114.98|116.31|114.31|0
1642777440000|2022-01-21 15:04:00|116.42|114.42|116.31|114.31|116.75|114.75|116.31|114.31|0
1642777450000|2022-01-21 15:04:10|117.31|115.31|116.87|114.87|117.54|115.54|116.87|114.87|0
1642777460000|2022-01-21 15:04:20|116.75|114.75|116.64|114.64|116.98|114.98|116.64|114.64|0
1642777470000|2022-01-21 15:04:30|116.75|114.75|116.42|114.42|116.75|114.75|116.42|114.42|0
1642777480000|2022-01-21 15:04:40|116.2|114.2|116.25|114.25|116.25|114.25|116.09|114.09|0
1642777490000|2022-01-21 15:04:50|116.75|114.75|116.42|114.42|116.75|114.75|116.2|114.2|0
1642777500000|2022-01-21 15:05:00|117.31|115.31|117.2|115.2|117.65|115.65|117.2|115.2|0
1642777510000|2022-01-21 15:05:10|117.92|115.92|117.76|115.76|118.1|116.1|117.42|115.42|0
1642777520000|2022-01-21 15:05:20|117.31|115.31|116.53|114.53|117.31|115.31|116.53|114.53|0
1642777530000|2022-01-21 15:05:30|116.86|114.86|116.64|114.64|116.98|114.98|116.64|114.64|0
1642777540000|2022-01-21 15:05:40|116.98|114.98|117.31|115.31|117.31|115.31|116.98|114.98|0
1642777550000|2022-01-21 15:05:50|117.09|115.09|117.31|115.31|117.31|115.31|117.09|115.09|0
1642777560000|2022-01-21 15:06:00|117.09|115.09|118.09|116.09|118.09|116.09|116.98|114.98|0
1642777570000|2022-01-21 15:06:10|119.22|117.22|119.11|117.11|119.22|117.22|118.32|116.32|0
1642777580000|2022-01-21 15:06:20|119.22|117.22|120.41|118.41|120.41|118.41|119.22|117.22|0
1642777590000|2022-01-21 15:06:30|121.49|119.49|121.03|119.03|121.49|119.49|120.92|118.92|0
1642777600000|2022-01-21 15:06:40|120.92|118.92|120.47|118.47|121.15|119.15|120.47|118.47|0
1642777610000|2022-01-21 15:06:50|121.15|119.15|120.12|118.12|121.15|119.15|120.12|118.12|0
1642777620000|2022-01-21 15:07:00|119.78|117.78|119.11|117.11|119.78|117.78|119.11|117.11|0
1642777630000|2022-01-21 15:07:10|118.93|116.93|118.77|116.77|118.93|116.93|118.77|116.77|0
1642777640000|2022-01-21 15:07:20|118.43|116.43|118.21|116.21|118.43|116.43|118.21|116.21|0
1642777650000|2022-01-21 15:07:30|118.15|116.15|118.54|116.54|118.54|116.54|118.15|116.15|0
1642777660000|2022-01-21 15:07:40|118.43|116.43|118.21|116.21|118.43|116.43|118.21|116.21|0
1642777670000|2022-01-21 15:07:50|118.09|116.09|118.88|116.88|118.88|116.88|118.09|116.09|0
1642777680000|2022-01-21 15:08:00|118.6|116.6|118.21|116.21|118.6|116.6|118.09|116.09|0
1642777690000|2022-01-21 15:08:10|118.09|116.09|118.09|116.09|118.2|116.2|117.92|115.92|0
1642777700000|2022-01-21 15:08:20|118.54|116.54|118.32|116.32|118.54|116.54|118.32|116.32|0
1642777710000|2022-01-21 15:08:30|118.54|116.54|118.88|116.88|118.93|116.93|118.54|116.54|0
1642777720000|2022-01-21 15:08:40|118.99|116.99|119.1|117.1|119.9|117.9|118.99|116.99|0
1642777730000|2022-01-21 15:08:50|119.22|117.22|117.7|115.7|119.22|117.22|117.7|115.7|0
1642777740000|2022-01-21 15:09:00|117.76|115.76|116.75|114.75|117.87|115.87|116.75|114.75|0
1642777750000|2022-01-21 15:09:10|116.64|114.64|116.53|114.53|116.86|114.86|116.53|114.53|0
1642777760000|2022-01-21 15:09:20|116.64|114.64|116.3|114.3|116.86|114.86|116.3|114.3|0
1642777770000|2022-01-21 15:09:30|116.53|114.53|116.86|114.86|116.86|114.86|116.19|114.19|0
1642777780000|2022-01-21 15:09:40|117.08|115.08|117.87|115.87|117.87|115.87|117.08|115.08|0
1642777790000|2022-01-21 15:09:50|117.64|115.64|117.87|115.87|118.43|116.43|117.64|115.64|0
1642777800000|2022-01-21 15:10:00|117.31|115.31|116.64|114.64|117.31|115.31|116.64|114.64|0
1642777810000|2022-01-21 15:10:10|116.19|114.19|116.64|114.64|116.64|114.64|116.08|114.08|0
1642777820000|2022-01-21 15:10:20|116.97|114.97|116.3|114.3|116.97|114.97|116.3|114.3|0
1642777830000|2022-01-21 15:10:30|115.97|113.97|115.97|113.97|115.97|113.97|115.75|113.75|0
1642777840000|2022-01-21 15:10:40|116.3|114.3|115.53|113.53|116.3|114.3|115.53|113.53|0
1642777850000|2022-01-21 15:10:50|115.58|113.58|115.53|113.53|115.58|113.58|115.31|113.31|0
1642777860000|2022-01-21 15:11:00|115.2|113.2|115.42|113.42|115.64|113.64|115.2|113.2|0
1642777870000|2022-01-21 15:11:10|115.2|113.2|114.2|112.2|115.2|113.2|114.2|112.2|0
1642777880000|2022-01-21 15:11:20|114.64|112.64|114.86|112.86|114.97|112.97|114.64|112.64|0
1642777890000|2022-01-21 15:11:30|114.31|112.31|114.37|112.37|114.75|112.75|114.31|112.31|0
1642777900000|2022-01-21 15:11:40|114.42|112.42|114.31|112.31|114.42|112.42|114.31|112.31|0
1642777910000|2022-01-21 15:11:50|114.2|112.2|114.09|112.09|114.42|112.42|114.09|112.09|0
1642777920000|2022-01-21 15:12:00|113.98|111.98|113.11|111.11|113.98|111.98|113.11|111.11|0
1642777930000|2022-01-21 15:12:10|113|111|112.02|110.02|113|111|112.02|110.02|0
1642777940000|2022-01-21 15:12:20|113.93|111.93|113.82|111.82|113.93|111.93|113.82|111.82|0
1642777950000|2022-01-21 15:12:30|113.6|111.6|113.17|111.17|113.93|111.93|113.17|111.17|0
1642777960000|2022-01-21 15:12:40|112.73|110.73|113.28|111.28|113.38|111.38|112.73|110.73|0
1642777970000|2022-01-21 15:12:50|114.15|112.15|114.04|112.04|114.36|112.36|114.04|112.04|0
1642777980000|2022-01-21 15:13:00|113.65|111.65|113.93|111.93|113.93|111.93|113.65|111.65|0
1642777990000|2022-01-21 15:13:10|113.38|111.38|113.27|111.27|113.6|111.6|113.06|111.06|0
1642778000000|2022-01-21 15:13:20|113.33|111.33|113.93|111.93|114.15|112.15|113.33|111.33|0
1642778010000|2022-01-21 15:13:30|114.25|112.25|113.93|111.93|114.47|112.47|113.93|111.93|0
1642778020000|2022-01-21 15:13:40|113.6|111.6|114.04|112.04|114.04|112.04|113.49|111.49|0
1642778030000|2022-01-21 15:13:50|114.15|112.15|113.71|111.71|114.15|112.15|113.71|111.71|0
1642778040000|2022-01-21 15:14:00|113.76|111.76|113.6|111.6|113.82|111.82|113.6|111.6|0
1642778050000|2022-01-21 15:14:10|113.49|111.49|113.49|111.49|113.6|111.6|113.49|111.49|0
1642778060000|2022-01-21 15:14:20|113.38|111.38|113.93|111.93|113.93|111.93|113.38|111.38|0
1642778070000|2022-01-21 15:14:30|114.14|112.14|113.71|111.71|114.14|112.14|113.49|111.49|0
1642778080000|2022-01-21 15:14:40|114.8|112.8|114.25|112.25|115.24|113.24|114.25|112.25|0
1642778090000|2022-01-21 15:14:50|114.69|112.69|114.04|112.04|115.02|113.02|114.04|112.04|0
1642778100000|2022-01-21 15:15:00|114.52|112.52|114.04|112.04|114.52|112.52|114.04|112.04|0
1642778110000|2022-01-21 15:15:10|114.36|112.36|115.02|113.02|115.02|113.02|114.36|112.36|0
1642778120000|2022-01-21 15:15:20|115.13|113.13|115.68|113.68|115.68|113.68|115.13|113.13|0
1642778130000|2022-01-21 15:15:30|115.46|113.46|115.68|113.68|115.68|113.68|115.35|113.35|0
1642778140000|2022-01-21 15:15:40|115.46|113.46|115.35|113.35|115.46|113.46|115.18|113.18|0
1642778150000|2022-01-21 15:15:50|115.24|113.24|115.46|113.46|115.46|113.46|115.24|113.24|0
1642778160000|2022-01-21 15:16:00|115.29|113.29|115.35|113.35|115.35|113.35|115.24|113.24|0
1642778170000|2022-01-21 15:16:10|115.46|113.46|114.69|112.69|115.46|113.46|114.69|112.69|0
1642778180000|2022-01-21 15:16:20|114.58|112.58|114.69|112.69|114.69|112.69|114.47|112.47|0
1642778190000|2022-01-21 15:16:30|114.41|112.41|114.8|112.8|114.8|112.8|114.41|112.41|0
1642778200000|2022-01-21 15:16:40|115.02|113.02|115.24|113.24|115.35|113.35|115.02|113.02|0
1642778210000|2022-01-21 15:16:50|116.34|114.34|115.9|113.9|116.34|114.34|115.9|113.9|0
1642778220000|2022-01-21 15:17:00|115.68|113.68|114.96|112.96|115.68|113.68|114.96|112.96|0
1642778230000|2022-01-21 15:17:10|114.69|112.69|114.03|112.03|114.69|112.69|114.03|112.03|0
1642778240000|2022-01-21 15:17:20|113.81|111.81|114.14|112.14|114.14|112.14|113.81|111.81|0
1642778250000|2022-01-21 15:17:30|113.81|111.81|114.8|112.8|114.8|112.8|113.81|111.81|0
1642778260000|2022-01-21 15:17:40|114.47|112.47|115.57|113.57|115.57|113.57|114.47|112.47|0
1642778270000|2022-01-21 15:17:50|115.02|113.02|115.35|113.35|115.35|113.35|115.02|113.02|0
1642778280000|2022-01-21 15:18:00|115.13|113.13|115.46|113.46|115.46|113.46|114.91|112.91|0
1642778290000|2022-01-21 15:18:10|115.13|113.13|114.91|112.91|115.13|113.13|114.91|112.91|0
1642778300000|2022-01-21 15:18:20|115.24|113.24|116.12|114.12|116.12|114.12|115.24|113.24|0
1642778310000|2022-01-21 15:18:30|116.34|114.34|115.35|113.35|116.34|114.34|115.35|113.35|0
1642778320000|2022-01-21 15:18:40|115.13|113.13|115.18|113.18|115.18|113.18|114.8|112.8|0
1642778330000|2022-01-21 15:18:50|115.13|113.13|113.81|111.81|115.13|113.13|113.81|111.81|0
1642778340000|2022-01-21 15:19:00|113.6|111.6|113.32|111.32|113.6|111.6|113.32|111.32|0
1642778350000|2022-01-21 15:19:10|113.38|111.38|113.7|111.7|113.7|111.7|113.38|111.38|0
1642778360000|2022-01-21 15:19:20|113.54|111.54|113.92|111.92|113.92|111.92|113.54|111.54|0
1642778370000|2022-01-21 15:19:30|114.03|112.03|113.81|111.81|114.03|112.03|113.7|111.7|0
1642778380000|2022-01-21 15:19:40|113.7|111.7|113.49|111.49|113.7|111.7|113.49|111.49|0
1642778390000|2022-01-21 15:19:50|113.81|111.81|113.81|111.81|113.81|111.81|113.7|111.7|0
1642778400000|2022-01-21 15:20:00|113.7|111.7|113.92|111.92|113.92|111.92|113.7|111.7|0
1642778410000|2022-01-21 15:20:10|113.27|111.27|113.38|111.38|113.59|111.59|113.16|111.16|0
1642778420000|2022-01-21 15:20:20|113.16|111.16|113.32|111.32|113.32|111.32|112.94|110.94|0
1642778430000|2022-01-21 15:20:30|112.94|110.94|112.73|110.73|112.94|110.94|112.73|110.73|0
1642778440000|2022-01-21 15:20:40|112.89|110.89|112.73|110.73|113.05|111.05|112.73|110.73|0
1642778450000|2022-01-21 15:20:50|112.94|110.94|112.08|110.08|112.94|110.94|111.97|109.97|0
1642778460000|2022-01-21 15:21:00|112.02|110.02|111.11|109.11|112.02|110.02|111.11|109.11|0
1642778470000|2022-01-21 15:21:10|110.89|108.89|110.62|108.62|110.89|108.89|110.57|108.57|0
1642778480000|2022-01-21 15:21:20|110.36|108.36|110.2|108.2|110.36|108.36|110.2|108.2|0
1642778490000|2022-01-21 15:21:30|110.25|108.25|110.04|108.04|110.25|108.25|109.93|107.93|0
1642778500000|2022-01-21 15:21:40|110.15|108.15|109.93|107.93|110.15|108.15|109.72|107.72|0
1642778510000|2022-01-21 15:21:50|109.83|107.83|109.72|107.72|109.83|107.83|109.61|107.61|0
1642778520000|2022-01-21 15:22:00|109.4|107.4|108.98|106.98|109.4|107.4|108.98|106.98|0
1642778530000|2022-01-21 15:22:10|108.76|106.76|108.55|106.55|108.76|106.76|108.55|106.55|0
1642778540000|2022-01-21 15:22:20|108.66|106.66|106.51|104.51|108.76|106.76|106.51|104.51|0
1642778550000|2022-01-21 15:22:30|109.43|107.43|109|107|109.64|107.64|109|107|0
1642778560000|2022-01-21 15:22:40|108.68|106.68|109|107|109.32|107.32|108.68|106.68|0
1642778570000|2022-01-21 15:22:50|109.11|107.11|109.32|107.32|109.74|107.74|109.11|107.11|0
1642778580000|2022-01-21 15:23:00|109.43|107.43|110.17|108.17|110.17|108.17|109.43|107.43|0
1642778590000|2022-01-21 15:23:10|110.28|108.28|109.43|107.43|110.28|108.28|109.43|107.43|0
1642778600000|2022-01-21 15:23:20|109.32|107.32|109.85|107.85|109.85|107.85|109.32|107.32|0
1642778610000|2022-01-21 15:23:30|109.96|107.96|109.53|107.53|109.96|107.96|109.53|107.53|0
1642778620000|2022-01-21 15:23:40|109.64|107.64|109.64|107.64|109.64|107.64|109.21|107.21|0
1642778630000|2022-01-21 15:23:50|109.85|107.85|110.43|108.43|110.43|108.43|109.85|107.85|0
1642778640000|2022-01-21 15:24:00|109.64|107.64|110.17|108.17|110.28|108.28|109.64|107.64|0
1642778650000|2022-01-21 15:24:10|109.96|107.96|110.92|108.92|111.72|109.72|109.64|107.64|0
1642778660000|2022-01-21 15:24:20|111.24|109.24|111.13|109.13|111.35|109.35|111.13|109.13|0
1642778670000|2022-01-21 15:24:30|111.45|109.45|114.05|112.05|114.05|112.05|111.45|109.45|0
1642778680000|2022-01-21 15:24:40|113.94|111.94|114.49|112.49|114.49|112.49|113.62|111.62|0
1642778690000|2022-01-21 15:24:50|115.37|113.37|114.16|112.16|115.37|113.37|114.16|112.16|0
1642778700000|2022-01-21 15:25:00|114.49|112.49|115.7|113.7|115.81|113.81|114.49|112.49|0
1642778710000|2022-01-21 15:25:10|115.15|113.15|114.93|112.93|115.48|113.48|114.93|112.93|0
1642778720000|2022-01-21 15:25:20|114.49|112.49|114.6|112.6|114.6|112.6|114.49|112.49|0
1642778730000|2022-01-21 15:25:30|114.49|112.49|114.16|112.16|114.6|112.6|114.16|112.16|0
1642778740000|2022-01-21 15:25:40|114.27|112.27|114.82|112.82|114.82|112.82|114.27|112.27|0
1642778750000|2022-01-21 15:25:50|115.37|113.37|115.04|113.04|115.48|113.48|115.04|113.04|0
1642778760000|2022-01-21 15:26:00|115.26|113.26|115.37|113.37|115.48|113.48|115.26|113.26|0
1642778770000|2022-01-21 15:26:10|115.7|113.7|115.7|113.7|116.14|114.14|115.7|113.7|0
1642778780000|2022-01-21 15:26:20|116.03|114.03|116.47|114.47|116.47|114.47|116.03|114.03|0
1642778790000|2022-01-21 15:26:30|116.58|114.58|116.69|114.69|116.74|114.74|116.47|114.47|0
1642778800000|2022-01-21 15:26:40|116.58|114.58|117.91|115.91|118.02|116.02|116.58|114.58|0
1642778810000|2022-01-21 15:26:50|117.69|115.69|118.25|116.25|118.25|116.25|117.69|115.69|0
1642778820000|2022-01-21 15:27:00|118.02|116.02|118.47|116.47|119.03|117.03|118.02|116.02|0
1642778830000|2022-01-21 15:27:10|119.25|117.25|119.48|117.48|119.48|117.48|119.25|117.25|0
1642778840000|2022-01-21 15:27:20|119.82|117.82|120.61|118.61|120.61|118.61|119.82|117.82|0
1642778850000|2022-01-21 15:27:30|120.95|118.95|121.06|119.06|121.11|119.11|120.83|118.83|0
1642778860000|2022-01-21 15:27:40|121.29|119.29|120.49|118.49|121.29|119.29|120.49|118.49|0
1642778870000|2022-01-21 15:27:50|120.15|118.15|119.82|117.82|120.15|118.15|119.7|117.7|0
1642778880000|2022-01-21 15:28:00|119.98|117.98|120.15|118.15|120.15|118.15|119.7|117.7|0
1642778890000|2022-01-21 15:28:10|120.72|118.72|119.59|117.59|120.72|118.72|119.59|117.59|0
1642778900000|2022-01-21 15:28:20|120.04|118.04|119.81|117.81|120.04|118.04|119.59|117.59|0
1642778910000|2022-01-21 15:28:30|119.93|117.93|119.7|117.7|119.93|117.93|119.64|117.64|0
1642778920000|2022-01-21 15:28:40|120.04|118.04|119.81|117.81|120.15|118.15|119.81|117.81|0
1642778930000|2022-01-21 15:28:50|120.04|118.04|119.36|117.36|120.04|118.04|119.36|117.36|0
1642778940000|2022-01-21 15:29:00|119.7|117.7|119.48|117.48|119.7|117.7|119.25|117.25|0
1642778950000|2022-01-21 15:29:10|119.14|117.14|118.8|116.8|119.25|117.25|118.8|116.8|0
1642778960000|2022-01-21 15:29:20|119.25|117.25|120.68|118.68|122.16|120.16|119.25|117.25|0
1642778970000|2022-01-21 15:29:30|120|118|120.12|118.12|120.12|118.12|120|118|0
1642778980000|2022-01-21 15:29:40|119.78|117.78|119.22|117.22|119.78|117.78|119.22|117.22|0
1642778990000|2022-01-21 15:29:50|119.11|117.11|118.78|116.78|119.33|117.33|118.78|116.78|0
1642779000000|2022-01-21 15:30:00|119.33|117.33|118.33|116.33|119.33|117.33|118.33|116.33|0
1642779010000|2022-01-21 15:30:10|118.22|116.22|117.67|115.67|118.33|116.33|117.56|115.56|0
1642779020000|2022-01-21 15:30:20|118.11|116.11|118.22|116.22|118.38|116.38|118.11|116.11|0
1642779030000|2022-01-21 15:30:30|119.11|117.11|120.9|118.9|120.9|118.9|119.11|117.11|0
1642779040000|2022-01-21 15:30:40|121.35|119.35|121.46|119.46|121.69|119.69|121.35|119.35|0
1642779050000|2022-01-21 15:30:50|122.26|120.26|123.05|121.05|123.05|121.05|122.26|120.26|0
1642779060000|2022-01-21 15:31:00|122.94|120.94|124.08|122.08|124.08|122.08|122.94|120.94|0
1642779070000|2022-01-21 15:31:10|124.53|122.53|124.76|122.76|124.76|122.76|124.53|122.53|0
1642779080000|2022-01-21 15:31:20|124.65|122.65|125.57|123.57|125.57|123.57|124.53|122.53|0
1642779090000|2022-01-21 15:31:30|125.91|123.91|125.57|123.57|125.91|123.91|125.57|123.57|0
1642779100000|2022-01-21 15:31:40|125.8|123.8|125.57|123.57|125.8|123.8|125.45|123.45|0
1642779110000|2022-01-21 15:31:50|125.45|123.45|126.38|124.38|126.38|124.38|125.45|123.45|0
1642779120000|2022-01-21 15:32:00|126.49|124.49|126.15|124.15|126.49|124.49|126.15|124.15|0
1642779130000|2022-01-21 15:32:10|126.26|124.26|126.03|124.03|126.26|124.26|125.68|123.68|0
1642779140000|2022-01-21 15:32:20|126.14|124.14|125.22|123.22|126.14|124.14|125.22|123.22|0
1642779150000|2022-01-21 15:32:30|125.34|123.34|124.53|122.53|125.34|123.34|124.53|122.53|0
1642779160000|2022-01-21 15:32:40|124.88|122.88|125.34|123.34|125.57|123.57|124.88|122.88|0
1642779170000|2022-01-21 15:32:50|125.45|123.45|125.45|123.45|125.45|123.45|125.34|123.34|0
1642779180000|2022-01-21 15:33:00|125.28|123.28|125.57|123.57|125.57|123.57|125.22|123.22|0
1642779190000|2022-01-21 15:33:10|125.8|123.8|125.34|123.34|125.8|123.8|125.34|123.34|0
1642779200000|2022-01-21 15:33:20|125.51|123.51|126.14|124.14|126.14|124.14|125.22|123.22|0
1642779210000|2022-01-21 15:33:30|126.72|124.72|128.23|126.23|128.23|126.23|126.72|124.72|0
1642779220000|2022-01-21 15:33:40|128.12|126.12|128.35|126.35|128.35|126.35|127.88|125.88|0
1642779230000|2022-01-21 15:33:50|128.47|126.47|128.76|126.76|128.94|126.94|128.47|126.47|0
1642779240000|2022-01-21 15:34:00|128.94|126.94|128.94|126.94|128.94|126.94|128.35|126.35|0
1642779250000|2022-01-21 15:34:10|129.17|127.17|129.05|127.05|129.17|127.17|129.05|127.05|0
1642779260000|2022-01-21 15:34:20|129.17|127.17|129.17|127.17|129.76|127.76|129.17|127.17|0
1642779270000|2022-01-21 15:34:30|129.11|127.11|129.29|127.29|129.64|127.64|129.11|127.11|0
1642779280000|2022-01-21 15:34:40|129.76|127.76|130.35|128.35|130.35|128.35|129.76|127.76|0
1642779290000|2022-01-21 15:34:50|130.7|128.7|130.23|128.23|130.7|128.7|130.23|128.23|0
1642779300000|2022-01-21 15:35:00|129.93|127.93|130.11|128.11|130.11|128.11|129.93|127.93|0
1642779310000|2022-01-21 15:35:10|130.35|128.35|130.52|128.52|130.52|128.52|129.99|127.99|0
1642779320000|2022-01-21 15:35:20|130.7|128.7|131.05|129.05|131.05|129.05|130.7|128.7|0
1642779330000|2022-01-21 15:35:30|131.11|129.11|131.82|129.82|131.82|129.82|131.05|129.05|0
1642779340000|2022-01-21 15:35:40|131.88|129.88|131.41|129.41|131.88|129.88|131.41|129.41|0
1642779350000|2022-01-21 15:35:50|131.88|129.88|131.53|129.53|132.12|130.12|131.41|129.41|0
1642779360000|2022-01-21 15:36:00|130.82|128.82|130.46|128.46|130.82|128.82|130.46|128.46|0
1642779370000|2022-01-21 15:36:10|130.11|128.11|130.23|128.23|130.23|128.23|129.99|127.99|0
1642779380000|2022-01-21 15:36:20|130.46|128.46|130.11|128.11|130.58|128.58|130.11|128.11|0
1642779390000|2022-01-21 15:36:30|130.34|128.34|129.99|127.99|130.34|128.34|129.99|127.99|0
1642779400000|2022-01-21 15:36:40|130.46|128.46|131.76|129.76|131.76|129.76|130.46|128.46|0
1642779410000|2022-01-21 15:36:50|132|130|132.48|130.48|132.6|130.6|132|130|0
1642779420000|2022-01-21 15:37:00|133.19|131.19|133.19|131.19|133.43|131.43|132.84|130.84|0
1642779430000|2022-01-21 15:37:10|133.91|131.91|133.79|131.79|133.91|131.91|133.79|131.79|0
1642779440000|2022-01-21 15:37:20|133.61|131.61|132.96|130.96|133.61|131.61|132.96|130.96|0
1642779450000|2022-01-21 15:37:30|133.07|131.07|133.31|131.31|133.31|131.31|132.6|130.6|0
1642779460000|2022-01-21 15:37:40|132.65|130.65|131.88|129.88|132.72|130.72|131.88|129.88|0
1642779470000|2022-01-21 15:37:50|131.65|129.65|131.53|129.53|131.65|129.65|131.53|129.53|0
1642779480000|2022-01-21 15:38:00|130.82|128.82|130.34|128.34|131.17|129.17|130.34|128.34|0
1642779490000|2022-01-21 15:38:10|131.17|129.17|130.46|128.46|131.17|129.17|130.46|128.46|0
1642779500000|2022-01-21 15:38:20|130.11|128.11|130.7|128.7|130.7|128.7|130.11|128.11|0
1642779510000|2022-01-21 15:38:30|130.34|128.34|130.11|128.11|130.46|128.46|130.11|128.11|0
1642779520000|2022-01-21 15:38:40|129.99|127.99|129.17|127.17|130.11|128.11|129.17|127.17|0
1642779530000|2022-01-21 15:38:50|128.81|126.81|131.75|129.75|131.75|129.75|128.46|126.46|0
1642779540000|2022-01-21 15:39:00|129.04|127.04|129.34|127.34|129.69|127.69|129.04|127.04|0
1642779550000|2022-01-21 15:39:10|130.16|128.16|130.75|128.75|130.75|128.75|130.16|128.16|0
1642779560000|2022-01-21 15:39:20|129.69|127.69|128.18|126.18|129.69|127.69|127.95|125.95|0
1642779570000|2022-01-21 15:39:30|127.95|125.95|127.6|125.6|127.95|125.95|127.13|125.13|0
1642779580000|2022-01-21 15:39:40|127.36|125.36|125.96|123.96|127.36|125.36|125.96|123.96|0
1642779590000|2022-01-21 15:39:50|125.5|123.5|124.92|122.92|125.5|123.5|124.69|122.69|0
1642779600000|2022-01-21 15:40:00|124.22|122.22|122.85|120.85|124.57|122.57|122.85|120.85|0
1642779610000|2022-01-21 15:40:10|123.07|121.07|124.8|122.8|124.8|122.8|123.07|121.07|0
1642779620000|2022-01-21 15:40:20|124.57|122.57|125.61|123.61|125.61|123.61|124.57|122.57|0
1642779630000|2022-01-21 15:40:30|125.84|123.84|124.57|122.57|125.84|123.84|124.57|122.57|0
1642779640000|2022-01-21 15:40:40|125.03|123.03|124.45|122.45|125.03|123.03|124.22|122.22|0
1642779650000|2022-01-21 15:40:50|124.22|122.22|124.8|122.8|124.8|122.8|124.22|122.22|0
1642779660000|2022-01-21 15:41:00|124.57|122.57|125.03|123.03|125.03|123.03|124.57|122.57|0
1642779670000|2022-01-21 15:41:10|125.61|123.61|124.16|122.16|126.43|124.43|123.99|121.99|0
1642779680000|2022-01-21 15:41:20|125.26|123.26|124.45|122.45|125.32|123.32|124.45|122.45|0
1642779690000|2022-01-21 15:41:30|123.19|121.19|123.07|121.07|123.65|121.65|123.07|121.07|0
1642779700000|2022-01-21 15:41:40|122.62|120.62|122.04|120.04|122.84|120.84|122.04|120.04|0
1642779710000|2022-01-21 15:41:50|121.82|119.82|121.59|119.59|121.82|119.82|121.36|119.36|0
1642779720000|2022-01-21 15:42:00|121.7|119.7|123.25|121.25|123.31|121.31|121.7|119.7|0
1642779730000|2022-01-21 15:42:10|123.08|121.08|123.31|121.31|123.31|121.31|123.08|121.08|0
1642779740000|2022-01-21 15:42:20|123.54|121.54|123.54|121.54|123.65|121.65|123.54|121.54|0
1642779750000|2022-01-21 15:42:30|123.88|121.88|123.54|121.54|123.88|121.88|123.14|121.14|0
1642779760000|2022-01-21 15:42:40|123.42|121.42|124.8|122.8|126.18|124.18|123.42|121.42|0
1642779770000|2022-01-21 15:42:50|124.91|122.91|124.68|122.68|124.91|122.91|124.57|122.57|0
1642779780000|2022-01-21 15:43:00|124.8|122.8|125.49|123.49|125.6|123.6|124.8|122.8|0
1642779790000|2022-01-21 15:43:10|124.97|122.97|125.72|123.72|125.72|123.72|124.97|122.97|0
1642779800000|2022-01-21 15:43:20|125.03|123.03|124.22|122.22|125.03|123.03|124.22|122.22|0
1642779810000|2022-01-21 15:43:30|124.34|122.34|124.11|122.11|124.68|122.68|124.11|122.11|0
1642779820000|2022-01-21 15:43:40|124.22|122.22|123.65|121.65|124.22|122.22|123.54|121.54|0
1642779830000|2022-01-21 15:43:50|123.88|121.88|124.91|122.91|124.91|122.91|123.88|121.88|0
1642779840000|2022-01-21 15:44:00|125.03|123.03|125.6|123.6|125.77|123.77|125.03|123.03|0
1642779850000|2022-01-21 15:44:10|125.37|123.37|123.88|121.88|125.37|123.37|123.88|121.88|0
1642779860000|2022-01-21 15:44:20|124.45|122.45|125.14|123.14|125.14|123.14|124.45|122.45|0
1642779870000|2022-01-21 15:44:30|126.64|124.64|126.88|124.88|126.99|124.99|126.64|124.64|0
1642779880000|2022-01-21 15:44:40|126.76|124.76|127.11|125.11|127.11|125.11|126.07|124.07|0
1642779890000|2022-01-21 15:44:50|126.53|124.53|127.81|125.81|127.81|125.81|126.53|124.53|0
1642779900000|2022-01-21 15:45:00|127.69|125.69|127.46|125.46|127.75|125.75|127.46|125.46|0
1642779910000|2022-01-21 15:45:10|127.34|125.34|126.06|124.06|127.34|125.34|126.06|124.06|0
1642779920000|2022-01-21 15:45:20|125.95|123.95|124.68|122.68|126.18|124.18|124.68|122.68|0
1642779930000|2022-01-21 15:45:30|125.14|123.14|125.14|123.14|125.26|123.26|124.8|122.8|0
1642779940000|2022-01-21 15:45:40|125.08|123.08|125.14|123.14|125.14|123.14|124.97|122.97|0
1642779950000|2022-01-21 15:45:50|124.8|122.8|125.95|123.95|125.95|123.95|124.8|122.8|0
1642779960000|2022-01-21 15:46:00|125.72|123.72|125.83|123.83|126.18|124.18|125.72|123.72|0
1642779970000|2022-01-21 15:46:10|126.06|124.06|125.37|123.37|126.06|124.06|125.37|123.37|0
1642779980000|2022-01-21 15:46:20|124.68|122.68|125.6|123.6|125.6|123.6|124.39|122.39|0
1642779990000|2022-01-21 15:46:30|125.54|123.54|125.37|123.37|126.18|124.18|125.37|123.37|0
1642780000000|2022-01-21 15:46:40|124.91|122.91|124.68|122.68|124.91|122.91|124.45|122.45|0
1642780010000|2022-01-21 15:46:50|125.83|123.83|126.53|124.53|126.53|124.53|125.83|123.83|0
1642780020000|2022-01-21 15:47:00|125.72|123.72|126.53|124.53|126.87|124.87|125.72|123.72|0
1642780030000|2022-01-21 15:47:10|126.99|124.99|126.53|124.53|126.99|124.99|126.53|124.53|0
1642780040000|2022-01-21 15:47:20|127.57|125.57|127.81|125.81|127.92|125.92|127.57|125.57|0
1642780050000|2022-01-21 15:47:30|127.75|125.75|127.92|125.92|128.16|126.16|127.75|125.75|0
1642780060000|2022-01-21 15:47:40|128.04|126.04|128.16|126.16|128.16|126.16|127.86|125.86|0
1642780070000|2022-01-21 15:47:50|126.81|124.81|125.82|123.82|127.1|125.1|125.82|123.82|0
1642780080000|2022-01-21 15:48:00|126.75|124.75|126.05|124.05|126.87|124.87|126.05|124.05|0
1642780090000|2022-01-21 15:48:10|126.98|124.98|127.91|125.91|127.91|125.91|126.98|124.98|0
1642780100000|2022-01-21 15:48:20|127.68|125.68|129.26|127.26|129.26|127.26|127.68|125.68|0
1642780110000|2022-01-21 15:48:30|128.5|126.5|128.62|126.62|128.62|126.62|128.26|126.26|0
1642780120000|2022-01-21 15:48:40|129.32|127.32|129.44|127.44|129.67|127.67|129.32|127.32|0
1642780130000|2022-01-21 15:48:50|129.32|127.32|130.03|128.03|130.03|128.03|129.2|127.2|0
1642780140000|2022-01-21 15:49:00|129.67|127.67|130.03|128.03|130.03|128.03|129.67|127.67|0
1642780150000|2022-01-21 15:49:10|130.15|128.15|130.5|128.5|130.5|128.5|129.91|127.91|0
1642780160000|2022-01-21 15:49:20|130.74|128.74|130.74|128.74|130.74|128.74|130.38|128.38|0
1642780170000|2022-01-21 15:49:30|131.21|129.21|131.33|129.33|131.45|129.45|130.97|128.97|0
1642780180000|2022-01-21 15:49:40|131.21|129.21|131.8|129.8|131.8|129.8|131.21|129.21|0
1642780190000|2022-01-21 15:49:50|131.69|129.69|131.8|129.8|131.8|129.8|131.69|129.69|0
1642780200000|2022-01-21 15:50:00|131.57|129.57|133.3|131.3|133.3|131.3|131.57|129.57|0
1642780210000|2022-01-21 15:50:10|133.48|131.48|133.48|131.48|133.84|131.84|133.48|131.48|0
1642780220000|2022-01-21 15:50:20|133.6|131.6|134.44|132.44|134.44|132.44|133.6|131.6|0
1642780230000|2022-01-21 15:50:30|134.32|132.32|135.89|133.89|135.89|133.89|134.32|132.32|0
1642780240000|2022-01-21 15:50:40|136.01|134.01|136.62|134.62|136.62|134.62|136.01|134.01|0
1642780250000|2022-01-21 15:50:50|136.25|134.25|136.98|134.98|136.98|134.98|136.25|134.25|0
1642780260000|2022-01-21 15:51:00|137.96|135.96|137.47|135.47|137.96|135.96|136.62|134.62|0
1642780270000|2022-01-21 15:51:10|137.72|135.72|136.74|134.74|137.72|135.72|136.5|134.5|0
1642780280000|2022-01-21 15:51:20|138.58|136.58|137.11|135.11|138.58|136.58|137.11|135.11|0
1642780290000|2022-01-21 15:51:30|136.86|134.86|136.98|134.98|136.98|134.98|136.86|134.86|0
1642780300000|2022-01-21 15:51:40|137.23|135.23|137.96|135.96|137.96|135.96|136.86|134.86|0
1642780310000|2022-01-21 15:51:50|137.72|135.72|138.08|136.08|138.08|136.08|137.72|135.72|0
1642780320000|2022-01-21 15:52:00|137.96|135.96|138.45|136.45|138.45|136.45|136.86|134.86|0
1642780330000|2022-01-21 15:52:10|138.33|136.33|139.19|137.19|139.19|137.19|137.96|135.96|0
1642780340000|2022-01-21 15:52:20|139.07|137.07|138.57|136.57|139.07|137.07|138.57|136.57|0
1642780350000|2022-01-21 15:52:30|138.45|136.45|137.84|135.84|138.45|136.45|137.47|135.47|0
1642780360000|2022-01-21 15:52:40|137.59|135.59|137.11|135.11|137.59|135.59|137.11|135.11|0
1642780370000|2022-01-21 15:52:50|138.33|136.33|137.59|135.59|138.33|136.33|137.59|135.59|0
1642780380000|2022-01-21 15:53:00|137.1|135.1|136.25|134.25|137.1|135.1|136.25|134.25|0
1642780390000|2022-01-21 15:53:10|134.92|132.92|135.4|133.4|135.4|133.4|134.8|132.8|0
1642780400000|2022-01-21 15:53:20|135.77|133.77|136.74|134.74|136.74|134.74|135.77|133.77|0
1642780410000|2022-01-21 15:53:30|136.5|134.5|134.92|132.92|136.5|134.5|134.92|132.92|0
1642780420000|2022-01-21 15:53:40|135.16|133.16|134.68|132.68|135.16|133.16|134.68|132.68|0
1642780430000|2022-01-21 15:53:50|136.13|134.13|135.04|133.04|136.13|134.13|135.04|133.04|0
1642780440000|2022-01-21 15:54:00|134.8|132.8|136.25|134.25|136.25|134.25|134.8|132.8|0
1642780450000|2022-01-21 15:54:10|135.89|133.89|136.19|134.19|136.19|134.19|135.52|133.52|0
1642780460000|2022-01-21 15:54:20|135.89|133.89|136.62|134.62|136.62|134.62|135.89|133.89|0
1642780470000|2022-01-21 15:54:30|136.86|134.86|136.62|134.62|136.92|134.92|136.62|134.62|0
1642780480000|2022-01-21 15:54:40|139.03|137.03|139.52|137.52|139.52|137.52|139.03|137.03|0
1642780490000|2022-01-21 15:54:50|139.4|137.4|133.23|131.23|139.52|137.52|133.23|131.23|0
1642780500000|2022-01-21 15:55:00|132.63|130.63|132.33|130.33|132.81|130.81|131.9|129.9|0
1642780510000|2022-01-21 15:55:10|131.97|129.97|133.66|131.66|133.66|131.66|131.97|129.97|0
1642780520000|2022-01-21 15:55:20|133.42|131.42|132.93|130.93|133.78|131.78|132.69|130.69|0
1642780530000|2022-01-21 15:55:30|132.81|130.81|132.93|130.93|133.3|131.3|132.81|130.81|0
1642780540000|2022-01-21 15:55:40|132.81|130.81|133.66|131.66|133.66|131.66|132.81|130.81|0
1642780550000|2022-01-21 15:55:50|133.78|131.78|134.75|132.75|134.75|132.75|133.78|131.78|0
1642780560000|2022-01-21 15:56:00|134.63|132.63|134.39|132.39|134.63|132.63|134.14|132.14|0
1642780570000|2022-01-21 15:56:10|134.63|132.63|135.12|133.12|135.12|133.12|134.39|132.39|0
1642780580000|2022-01-21 15:56:20|135.36|133.36|135.6|133.6|135.97|133.97|135.36|133.36|0
1642780590000|2022-01-21 15:56:30|135.24|133.24|135.36|133.36|135.36|133.36|134.75|132.75|0
1642780600000|2022-01-21 15:56:40|135.12|133.12|135.48|133.48|135.85|133.85|135.12|133.12|0
1642780610000|2022-01-21 15:56:50|135.36|133.36|135.24|133.24|135.6|133.6|135.24|133.24|0
1642780620000|2022-01-21 15:57:00|134.26|132.26|134.02|132.02|134.26|132.26|133.9|131.9|0
1642780630000|2022-01-21 15:57:10|133.66|131.66|133.17|131.17|133.9|131.9|133.17|131.17|0
1642780640000|2022-01-21 15:57:20|133.54|131.54|133.41|131.41|133.54|131.54|133.17|131.17|0
1642780650000|2022-01-21 15:57:30|133.17|131.17|133.41|131.41|133.41|131.41|133.17|131.17|0
1642780660000|2022-01-21 15:57:40|133.78|131.78|133.54|131.54|134.14|132.14|133.54|131.54|0
1642780670000|2022-01-21 15:57:50|133.66|131.66|133.54|131.54|133.66|131.66|133.54|131.54|0
1642780680000|2022-01-21 15:58:00|133.05|131.05|133.29|131.29|133.29|131.29|132.69|130.69|0
1642780690000|2022-01-21 15:58:10|132.21|130.21|132.09|130.09|132.21|130.21|132.09|130.09|0
1642780700000|2022-01-21 15:58:20|132.21|130.21|131.37|129.37|132.21|130.21|131.37|129.37|0
1642780710000|2022-01-21 15:58:30|132.64|130.64|132.04|130.04|132.76|130.76|132.04|130.04|0
1642780720000|2022-01-21 15:58:40|131.68|129.68|131.56|129.56|131.8|129.8|131.56|129.56|0
1642780730000|2022-01-21 15:58:50|130.49|128.49|130.73|128.73|130.73|128.73|130.37|128.37|0
1642780740000|2022-01-21 15:59:00|130.85|128.85|132.04|130.04|132.16|130.16|130.85|128.85|0
1642780750000|2022-01-21 15:59:10|131.68|129.68|130.14|128.14|131.68|129.68|130.14|128.14|0
1642780760000|2022-01-21 15:59:20|130.25|128.25|130.85|128.85|131.44|129.44|130.25|128.25|0
1642780770000|2022-01-21 15:59:30|131.44|129.44|132.04|130.04|132.04|130.04|131.2|129.2|0
1642780780000|2022-01-21 15:59:40|132.28|130.28|132.52|130.52|132.52|130.52|132.28|130.28|0
1642780790000|2022-01-21 15:59:50|132.64|130.64|133.12|131.12|133.12|131.12|132.28|130.28|0
1642780800000|2022-01-21 16:00:00|133.72|131.72|133|131|133.72|131.72|133|131|0
1642780810000|2022-01-21 16:00:10|132.64|130.64|132.88|130.88|132.88|130.88|132.04|130.04|0
1642780820000|2022-01-21 16:00:20|132.76|130.76|133.12|131.12|133.24|131.24|132.76|130.76|0
1642780830000|2022-01-21 16:00:30|132.88|130.88|132.76|130.76|132.88|130.88|131.74|129.74|0
1642780840000|2022-01-21 16:00:40|132.64|130.64|133|131|133|131|132.64|130.64|0
1642780850000|2022-01-21 16:00:50|133.12|131.12|131.92|129.92|133.12|131.12|131.92|129.92|0
1642780860000|2022-01-21 16:01:00|132.16|130.16|132.76|130.76|132.88|130.88|132.16|130.16|0
1642780870000|2022-01-21 16:01:10|132.52|130.52|132.46|130.46|132.88|130.88|132.46|130.46|0
1642780880000|2022-01-21 16:01:20|132.64|130.64|133|131|133|131|132.64|130.64|0
1642780890000|2022-01-21 16:01:30|133.12|131.12|132.28|130.28|133.12|131.12|132.28|130.28|0
1642780900000|2022-01-21 16:01:40|132.4|130.4|132.4|130.4|132.52|130.52|132.4|130.4|0
1642780910000|2022-01-21 16:01:50|132.76|130.76|131.68|129.68|133.24|131.24|131.68|129.68|0
1642780920000|2022-01-21 16:02:00|131.32|129.32|132.04|130.04|132.04|130.04|131.32|129.32|0
1642780930000|2022-01-21 16:02:10|131.68|129.68|131.32|129.32|131.68|129.68|131.32|129.32|0
1642780940000|2022-01-21 16:02:20|130.73|128.73|130.25|128.25|130.73|128.73|130.01|128.01|0
1642780950000|2022-01-21 16:02:30|130.01|128.01|130.01|128.01|130.49|128.49|129.9|127.9|0
1642780960000|2022-01-21 16:02:40|129.9|127.9|129.42|127.42|129.9|127.9|129.3|127.3|0
1642780970000|2022-01-21 16:02:50|129.54|127.54|129.3|127.3|129.54|127.54|129.07|127.07|0
1642780980000|2022-01-21 16:03:00|130.13|128.13|130.49|128.49|130.49|128.49|130.13|128.13|0
1642780990000|2022-01-21 16:03:10|131.32|129.32|131.44|129.44|131.44|129.44|131.2|129.2|0
1642781000000|2022-01-21 16:03:20|131.8|129.8|131.44|129.44|131.8|129.8|130.96|128.96|0
1642781010000|2022-01-21 16:03:30|131.68|129.68|132.4|130.4|132.4|130.4|131.68|129.68|0
1642781020000|2022-01-21 16:03:40|132.81|130.81|132.52|130.52|132.81|130.81|132.28|130.28|0
1642781030000|2022-01-21 16:03:50|132.64|130.64|132.63|130.63|133.12|131.12|132.63|130.63|0
1642781040000|2022-01-21 16:04:00|132.28|130.28|131.92|129.92|132.28|130.28|131.68|129.68|0
1642781050000|2022-01-21 16:04:10|131.8|129.8|131.08|129.08|131.8|129.8|130.84|128.84|0
1642781060000|2022-01-21 16:04:20|131.68|129.68|131.68|129.68|131.8|129.8|131.68|129.68|0
1642781070000|2022-01-21 16:04:30|130.84|128.84|131.8|129.8|131.8|129.8|130.84|128.84|0
1642781080000|2022-01-21 16:04:40|132.27|130.27|131.56|129.56|132.27|130.27|131.56|129.56|0
1642781090000|2022-01-21 16:04:50|131.38|129.38|131.08|129.08|131.38|129.38|130.96|128.96|0
1642781100000|2022-01-21 16:05:00|131.44|129.44|131.08|129.08|131.44|129.44|130.96|128.96|0
1642781110000|2022-01-21 16:05:10|133.47|131.47|133.23|131.23|133.47|131.47|133.23|131.23|0
1642781120000|2022-01-21 16:05:20|132.99|130.99|131.8|129.8|132.99|130.99|131.8|129.8|0
1642781130000|2022-01-21 16:05:30|132.27|130.27|133.35|131.35|133.35|131.35|132.27|130.27|0
1642781140000|2022-01-21 16:05:40|133.96|131.96|134.2|132.2|134.2|132.2|133.47|131.47|0
1642781150000|2022-01-21 16:05:50|134.08|132.08|135.17|133.17|135.17|133.17|134.08|132.08|0
1642781160000|2022-01-21 16:06:00|135.77|133.77|135.41|133.41|135.77|133.77|134.92|132.92|0
1642781170000|2022-01-21 16:06:10|134.68|132.68|134.92|132.92|134.92|132.92|134.68|132.68|0
1642781180000|2022-01-21 16:06:20|134.86|132.86|134.2|132.2|134.86|132.86|133.96|131.96|0
1642781190000|2022-01-21 16:06:30|134.08|132.08|135.29|133.29|135.41|133.41|134.08|132.08|0
1642781200000|2022-01-21 16:06:40|135.53|133.53|135.53|133.53|135.65|133.65|135.17|133.17|0
1642781210000|2022-01-21 16:06:50|135.65|133.65|136.02|134.02|136.02|134.02|135.65|133.65|0
1642781220000|2022-01-21 16:07:00|136.87|134.87|136.99|134.99|136.99|134.99|136.87|134.87|0
1642781230000|2022-01-21 16:07:10|137.11|135.11|137.42|135.42|137.42|135.42|136.99|134.99|0
1642781240000|2022-01-21 16:07:20|136.99|134.99|137.73|135.73|138.22|136.22|136.99|134.99|0
1642781250000|2022-01-21 16:07:30|137.97|135.97|138.59|136.59|138.83|136.83|137.97|135.97|0
1642781260000|2022-01-21 16:07:40|138.52|136.52|137.11|135.11|138.52|136.52|137.11|135.11|0
1642781270000|2022-01-21 16:07:50|137.36|135.36|137.48|135.48|137.48|135.48|137.36|135.36|0
1642781280000|2022-01-21 16:08:00|137.73|135.73|135.41|133.41|137.73|135.73|134.98|132.98|0
1642781290000|2022-01-21 16:08:10|135.77|133.77|136.75|134.75|136.75|134.75|135.65|133.65|0
1642781300000|2022-01-21 16:08:20|136.14|134.14|135.89|133.89|136.62|134.62|135.89|133.89|0
1642781310000|2022-01-21 16:08:30|136.5|134.5|135.77|133.77|136.5|134.5|135.77|133.77|0
1642781320000|2022-01-21 16:08:40|135.59|133.59|135.77|133.77|135.77|133.77|135.28|133.28|0
1642781330000|2022-01-21 16:08:50|135.89|133.89|136.14|134.14|136.14|134.14|135.77|133.77|0
1642781340000|2022-01-21 16:09:00|137.24|135.24|137.73|135.73|137.73|135.73|137.24|135.24|0
1642781350000|2022-01-21 16:09:10|137.36|135.36|136.44|134.44|137.36|135.36|136.44|134.44|0
1642781360000|2022-01-21 16:09:20|135.89|133.89|136.62|134.62|136.62|134.62|135.89|133.89|0
1642781370000|2022-01-21 16:09:30|136.5|134.5|137.6|135.6|137.6|135.6|136.5|134.5|0
1642781380000|2022-01-21 16:09:40|137.23|135.23|137.23|135.23|137.36|135.36|137.23|135.23|0
1642781390000|2022-01-21 16:09:50|137.48|135.48|137.6|135.6|137.6|135.6|137.23|135.23|0
1642781400000|2022-01-21 16:10:00|137.72|135.72|137.11|135.11|137.72|135.72|137.11|135.11|0
1642781410000|2022-01-21 16:10:10|137.6|135.6|137.23|135.23|137.6|135.6|137.11|135.11|0
1642781420000|2022-01-21 16:10:20|137.36|135.36|137.72|135.72|137.72|135.72|137.05|135.05|0
1642781430000|2022-01-21 16:10:30|137.85|135.85|137.85|135.85|137.85|135.85|137.54|135.54|0
1642781440000|2022-01-21 16:10:40|137.48|135.48|136.26|134.26|137.6|135.6|136.26|134.26|0
1642781450000|2022-01-21 16:10:50|136.38|134.38|135.53|133.53|136.38|134.38|134.92|132.92|0
1642781460000|2022-01-21 16:11:00|135.28|133.28|133.71|131.71|135.4|133.4|133.71|131.71|0
1642781470000|2022-01-21 16:11:10|133.47|131.47|133.89|131.89|134.31|132.31|133.47|131.47|0
1642781480000|2022-01-21 16:11:20|134.19|132.19|135.16|133.16|135.16|133.16|133.83|131.83|0
1642781490000|2022-01-21 16:11:30|134.8|132.8|135.04|133.04|135.04|133.04|134.8|132.8|0
1642781500000|2022-01-21 16:11:40|135.4|133.4|135.77|133.77|135.77|133.77|135.04|133.04|0
1642781510000|2022-01-21 16:11:50|136.26|134.26|136.74|134.74|136.74|134.74|136.01|134.01|0
1642781520000|2022-01-21 16:12:00|136.13|134.13|136.25|134.25|136.5|134.5|136.13|134.13|0
1642781530000|2022-01-21 16:12:10|135.77|133.77|133.83|131.83|135.77|133.77|133.83|131.83|0
1642781540000|2022-01-21 16:12:20|134.43|132.43|135.04|133.04|135.04|133.04|134.43|132.43|0
1642781550000|2022-01-21 16:12:30|134.19|132.19|133.77|131.77|134.19|132.19|133.47|131.47|0
1642781560000|2022-01-21 16:12:40|133.59|131.59|133.59|131.59|133.59|131.59|133.47|131.47|0
1642781570000|2022-01-21 16:12:50|133.47|131.47|133.23|131.23|133.47|131.47|132.87|130.87|0
1642781580000|2022-01-21 16:13:00|133.83|131.83|133.83|131.83|133.83|131.83|133.71|131.71|0
1642781590000|2022-01-21 16:13:10|134.67|132.67|134.8|132.8|134.8|132.8|134.67|132.67|0
1642781600000|2022-01-21 16:13:20|134.49|132.49|134.55|132.55|134.8|132.8|134.49|132.49|0
1642781610000|2022-01-21 16:13:30|134.19|132.19|133.83|131.83|134.19|132.19|133.83|131.83|0
1642781620000|2022-01-21 16:13:40|134.07|132.07|133.23|131.23|134.19|132.19|133.23|131.23|0
1642781630000|2022-01-21 16:13:50|133.59|131.59|133.83|131.83|133.95|131.95|133.59|131.59|0
1642781640000|2022-01-21 16:14:00|132.87|130.87|133.28|131.28|133.28|131.28|132.87|130.87|0
1642781650000|2022-01-21 16:14:10|132.63|130.63|132.27|130.27|132.63|130.63|131.79|129.79|0
1642781660000|2022-01-21 16:14:20|132.51|130.51|133.47|131.47|133.47|131.47|132.51|130.51|0
1642781670000|2022-01-21 16:14:30|132.99|130.99|132.99|130.99|132.99|130.99|132.87|130.87|0
1642781680000|2022-01-21 16:14:40|133.35|131.35|132.27|130.27|133.35|131.35|132.27|130.27|0
1642781690000|2022-01-21 16:14:50|132.51|130.51|132.62|130.62|132.62|130.62|132.39|130.39|0
1642781700000|2022-01-21 16:15:00|133.23|131.23|132.98|130.98|133.47|131.47|132.98|130.98|0
1642781710000|2022-01-21 16:15:10|133.83|131.83|133.95|131.95|134.25|132.25|133.59|131.59|0
1642781720000|2022-01-21 16:15:20|133.52|131.52|133.79|131.79|134.43|132.43|133.52|131.52|0
1642781730000|2022-01-21 16:15:30|134.58|132.58|134.58|132.58|134.58|132.58|133.85|131.85|0
1642781740000|2022-01-21 16:15:40|134.34|132.34|133.85|131.85|134.34|132.34|133.85|131.85|0
1642781750000|2022-01-21 16:15:50|133.73|131.73|133.97|131.97|133.97|131.97|133.73|131.73|0
1642781760000|2022-01-21 16:16:00|134.1|132.1|132.89|130.89|134.22|132.22|132.89|130.89|0
1642781770000|2022-01-21 16:16:10|133.13|131.13|132.41|130.41|133.13|131.13|132.41|130.41|0
1642781780000|2022-01-21 16:16:20|132.46|130.46|132.29|130.29|132.65|130.65|132.29|130.29|0
1642781790000|2022-01-21 16:16:30|132.53|130.53|132.17|130.17|132.53|130.53|132.17|130.17|0
1642781800000|2022-01-21 16:16:40|132.05|130.05|131.81|129.81|132.17|130.17|131.81|129.81|0
1642781810000|2022-01-21 16:16:50|133.19|131.19|132.29|130.29|133.19|131.19|132.17|130.17|0
1642781820000|2022-01-21 16:17:00|132.82|130.82|132.89|130.89|133.01|131.01|132.77|130.77|0
1642781830000|2022-01-21 16:17:10|133.61|131.61|132.89|130.89|133.61|131.61|132.89|130.89|0
1642781840000|2022-01-21 16:17:20|132.29|130.29|132.65|130.65|132.65|130.65|132.29|130.29|0
1642781850000|2022-01-21 16:17:30|133.61|131.61|132.89|130.89|133.61|131.61|132.89|130.89|0
1642781860000|2022-01-21 16:17:40|133.13|131.13|133.97|131.97|133.97|131.97|133.13|131.13|0
1642781870000|2022-01-21 16:17:50|134.22|132.22|135.19|133.19|135.31|133.31|134.22|132.22|0
1642781880000|2022-01-21 16:18:00|135.06|133.06|134.7|132.7|135.06|133.06|134.7|132.7|0
1642781890000|2022-01-21 16:18:10|134.58|132.58|134.94|132.94|135|133|134.34|132.34|0
1642781900000|2022-01-21 16:18:20|134.46|132.46|135.06|133.06|135.19|133.19|134.46|132.46|0
1642781910000|2022-01-21 16:18:30|134.82|132.82|135.06|133.06|135.06|133.06|134.82|132.82|0
1642781920000|2022-01-21 16:18:40|135.43|133.43|135|133|135.67|133.67|135|133|0
1642781930000|2022-01-21 16:18:50|135.06|133.06|135.55|133.55|136.04|134.04|135.06|133.06|0
1642781940000|2022-01-21 16:19:00|135.43|133.43|135.43|133.43|135.55|133.55|135.43|133.43|0
1642781950000|2022-01-21 16:19:10|135.31|133.31|134.94|132.94|135.31|133.31|134.51|132.51|0
1642781960000|2022-01-21 16:19:20|135.31|133.31|135.55|133.55|135.55|133.55|135.06|133.06|0
1642781970000|2022-01-21 16:19:30|135.67|133.67|135.31|133.31|135.67|133.67|135.31|133.31|0
1642781980000|2022-01-21 16:19:40|135.18|133.18|134.82|132.82|135.31|133.31|134.82|132.82|0
1642781990000|2022-01-21 16:19:50|134.94|132.94|135.18|133.18|135.18|133.18|134.94|132.94|0
1642782000000|2022-01-21 16:20:00|134.94|132.94|134.58|132.58|135.18|133.18|134.58|132.58|0
1642782010000|2022-01-21 16:20:10|134.7|132.7|134.7|132.7|134.7|132.7|134.33|132.33|0
1642782020000|2022-01-21 16:20:20|134.33|132.33|134.46|132.46|134.58|132.58|134.33|132.33|0
1642782030000|2022-01-21 16:20:30|134.21|132.21|134.09|132.09|134.21|132.21|134.09|132.09|0
1642782040000|2022-01-21 16:20:40|133.49|131.49|134.7|132.7|134.7|132.7|133.49|131.49|0
1642782050000|2022-01-21 16:20:50|134.94|132.94|134.7|132.7|134.94|132.94|134.58|132.58|0
1642782060000|2022-01-21 16:21:00|134.82|132.82|135.91|133.91|135.91|133.91|134.82|132.82|0
1642782070000|2022-01-21 16:21:10|136.28|134.28|137.26|135.26|137.26|135.26|136.28|134.28|0
1642782080000|2022-01-21 16:21:20|137.88|135.88|139.61|137.61|139.61|137.61|137.88|135.88|0
1642782090000|2022-01-21 16:21:30|139.73|137.73|139.98|137.98|139.98|137.98|139.73|137.73|0
1642782100000|2022-01-21 16:21:40|139.73|137.73|139.48|137.48|139.73|137.73|139.48|137.48|0
1642782110000|2022-01-21 16:21:50|139.61|137.61|139.67|137.67|139.67|137.67|139.61|137.61|0
1642782120000|2022-01-21 16:22:00|139.48|137.48|139.61|137.61|139.85|137.85|139.36|137.36|0
1642782130000|2022-01-21 16:22:10|139.36|137.36|139.61|137.61|139.79|137.79|139.23|137.23|0
1642782140000|2022-01-21 16:22:20|139.67|137.67|139.54|137.54|139.73|137.73|139.23|137.23|0
1642782150000|2022-01-21 16:22:30|139.48|137.48|139.54|137.54|139.61|137.61|139.48|137.48|0
1642782160000|2022-01-21 16:22:40|139.48|137.48|139.48|137.48|139.61|137.61|139.48|137.48|0
1642782170000|2022-01-21 16:22:50|139.73|137.73|140.35|138.35|140.35|138.35|139.73|137.73|0
1642782180000|2022-01-21 16:23:00|140.48|138.48|140.72|138.72|140.85|138.85|140.48|138.48|0
1642782190000|2022-01-21 16:23:10|140.97|138.97|140.78|138.78|140.97|138.97|140.78|138.78|0
1642782200000|2022-01-21 16:23:20|141.1|139.1|141.1|139.1|141.1|139.1|140.97|138.97|0
1642782210000|2022-01-21 16:23:30|141.28|139.28|141.6|139.6|141.6|139.6|141.28|139.28|0
1642782220000|2022-01-21 16:23:40|141.47|139.47|141.72|139.72|141.72|139.72|141.35|139.35|0
1642782230000|2022-01-21 16:23:50|141.85|139.85|141.72|139.72|141.85|139.85|141.72|139.72|0
1642782240000|2022-01-21 16:24:00|141.97|139.97|141.72|139.72|141.97|139.97|141.72|139.72|0
1642782250000|2022-01-21 16:24:10|141.85|139.85|141.47|139.47|141.85|139.85|141.47|139.47|0
1642782260000|2022-01-21 16:24:20|140.78|138.78|140.97|138.97|140.97|138.97|140.72|138.72|0
1642782270000|2022-01-21 16:24:30|141.35|139.35|140.72|138.72|141.35|139.35|140.72|138.72|0
1642782280000|2022-01-21 16:24:40|140.6|138.6|140.72|138.72|140.85|138.85|140.6|138.6|0
1642782290000|2022-01-21 16:24:50|141.1|139.1|140.97|138.97|141.1|139.1|140.97|138.97|0
1642782300000|2022-01-21 16:25:00|140.1|138.1|140.22|138.22|140.41|138.41|140.1|138.1|0
1642782310000|2022-01-21 16:25:10|139.98|137.98|138.61|136.61|139.98|137.98|138.61|136.61|0
1642782320000|2022-01-21 16:25:20|137.87|135.87|136.84|134.84|138.12|136.12|136.84|134.84|0
1642782330000|2022-01-21 16:25:30|136.47|134.47|136.97|134.97|137.03|135.03|136.47|134.47|0
1642782340000|2022-01-21 16:25:40|137.46|135.46|136.84|134.84|137.46|135.46|136.84|134.84|0
1642782350000|2022-01-21 16:25:50|137.09|135.09|136.53|134.53|137.09|135.09|136.47|134.47|0
1642782360000|2022-01-21 16:26:00|136.72|134.72|136.35|134.35|136.84|134.84|136.35|134.35|0
1642782370000|2022-01-21 16:26:10|136.41|134.41|135.86|133.86|136.47|134.47|135.86|133.86|0
1642782380000|2022-01-21 16:26:20|135.92|133.92|136.23|134.23|136.29|134.29|135.92|133.92|0
1642782390000|2022-01-21 16:26:30|136.9|134.9|137.09|135.09|137.09|135.09|136.72|134.72|0
1642782400000|2022-01-21 16:26:40|136.72|134.72|136.47|134.47|136.72|134.72|136.47|134.47|0
1642782410000|2022-01-21 16:26:50|136.1|134.1|135.86|133.86|136.1|134.1|135.74|133.74|0
1642782420000|2022-01-21 16:27:00|136.35|134.35|135.37|133.37|136.35|134.35|135.37|133.37|0
1642782430000|2022-01-21 16:27:10|135.74|133.74|135.98|133.98|135.98|133.98|135.74|133.74|0
1642782440000|2022-01-21 16:27:20|136.23|134.23|135.37|133.37|136.35|134.35|135.37|133.37|0
1642782450000|2022-01-21 16:27:30|136.1|134.1|136.35|134.35|136.47|134.47|136.1|134.1|0
1642782460000|2022-01-21 16:27:40|136.23|134.23|136.04|134.04|136.6|134.6|136.04|134.04|0
1642782470000|2022-01-21 16:27:50|136.23|134.23|136.1|134.1|136.23|134.23|136.1|134.1|0
1642782480000|2022-01-21 16:28:00|136.47|134.47|136.72|134.72|136.72|134.72|136.47|134.47|0
1642782490000|2022-01-21 16:28:10|136.96|134.96|136.84|134.84|137.21|135.21|136.84|134.84|0
1642782500000|2022-01-21 16:28:20|136.72|134.72|137.09|135.09|137.09|135.09|136.72|134.72|0
1642782510000|2022-01-21 16:28:30|137.21|135.21|137.83|135.83|137.95|135.95|137.21|135.21|0
1642782520000|2022-01-21 16:28:40|137.58|135.58|137.71|135.71|137.71|135.71|137.58|135.58|0
1642782530000|2022-01-21 16:28:50|137.83|135.83|137.95|135.95|137.95|135.95|137.71|135.71|0
1642782540000|2022-01-21 16:29:00|137.33|135.33|137.21|135.21|137.58|135.58|137.21|135.21|0
1642782550000|2022-01-21 16:29:10|137.09|135.09|137.95|135.95|137.95|135.95|137.09|135.09|0
1642782560000|2022-01-21 16:29:20|137.7|135.7|137.95|135.95|138.08|136.08|137.7|135.7|0
1642782570000|2022-01-21 16:29:30|137.89|135.89|137.83|135.83|137.89|135.89|137.58|135.58|0
1642782580000|2022-01-21 16:29:40|137.7|135.7|137.83|135.83|138.08|136.08|137.7|135.7|0
1642782590000|2022-01-21 16:29:50|138.2|136.2|138.45|136.45|138.45|136.45|137.95|135.95|0
1642782600000|2022-01-21 16:30:00|137.83|135.83|136.47|134.47|137.83|135.83|136.47|134.47|0
1642782610000|2022-01-21 16:30:10|136.96|134.96|137.15|135.15|137.21|135.21|136.96|134.96|0
1642782620000|2022-01-21 16:30:20|136.72|134.72|136.84|134.84|137.09|135.09|136.72|134.72|0
1642782630000|2022-01-21 16:30:30|136.41|134.41|136.1|134.1|136.41|134.41|135.98|133.98|0
1642782640000|2022-01-21 16:30:40|135.85|133.85|136.35|134.35|136.35|134.35|135.85|133.85|0
1642782650000|2022-01-21 16:30:50|136.72|134.72|136.84|134.84|136.84|134.84|136.72|134.72|0
1642782660000|2022-01-21 16:31:00|136.59|134.59|136.22|134.22|137.02|135.02|136.22|134.22|0
1642782670000|2022-01-21 16:31:10|135.98|133.98|135|133|135.98|133.98|135|133|0
1642782680000|2022-01-21 16:31:20|134.63|132.63|133.41|131.41|134.63|132.63|133.41|131.41|0
1642782690000|2022-01-21 16:31:30|133.05|131.05|132.32|130.32|133.05|131.05|132.2|130.2|0
1642782700000|2022-01-21 16:31:40|132.2|130.2|133.05|131.05|133.05|131.05|132.2|130.2|0
1642782710000|2022-01-21 16:31:50|132.5|130.5|131.6|129.6|132.5|130.5|131.48|129.48|0
1642782720000|2022-01-21 16:32:00|132.08|130.08|132.93|130.93|133.05|131.05|132.08|130.08|0
1642782730000|2022-01-21 16:32:10|133.78|131.78|134.02|132.02|134.02|132.02|133.78|131.78|0
1642782740000|2022-01-21 16:32:20|133.9|131.9|134.14|132.14|134.14|132.14|133.78|131.78|0
1642782750000|2022-01-21 16:32:30|134.51|132.51|134.81|132.81|135.12|133.12|134.51|132.51|0
1642782760000|2022-01-21 16:32:40|134.75|132.75|134.75|132.75|134.75|132.75|134.51|132.51|0
1642782770000|2022-01-21 16:32:50|134.87|132.87|135.12|133.12|135.24|133.24|134.87|132.87|0
1642782780000|2022-01-21 16:33:00|135|133|135.48|133.48|135.48|133.48|135|133|0
1642782790000|2022-01-21 16:33:10|135.85|133.85|134.87|132.87|135.85|133.85|134.75|132.75|0
1642782800000|2022-01-21 16:33:20|135.36|133.36|134.87|132.87|135.36|133.36|134.87|132.87|0
1642782810000|2022-01-21 16:33:30|135|133|134.75|132.75|135.12|133.12|134.75|132.75|0
1642782820000|2022-01-21 16:33:40|134.02|132.02|134.87|132.87|134.99|132.99|134.02|132.02|0
1642782830000|2022-01-21 16:33:50|135.12|133.12|135.12|133.12|135.12|133.12|134.99|132.99|0
1642782840000|2022-01-21 16:34:00|135.36|133.36|135.85|133.85|135.85|133.85|135.36|133.36|0
1642782850000|2022-01-21 16:34:10|135.36|133.36|135.61|133.61|135.61|133.61|135.36|133.36|0
1642782860000|2022-01-21 16:34:20|135.48|133.48|135.61|133.61|135.61|133.61|135.42|133.42|0
1642782870000|2022-01-21 16:34:30|134.99|132.99|134.87|132.87|134.99|132.99|134.87|132.87|0
1642782880000|2022-01-21 16:34:40|134.99|132.99|134.75|132.75|135.12|133.12|134.75|132.75|0
1642782890000|2022-01-21 16:34:50|134.87|132.87|135.3|133.3|135.3|133.3|134.87|132.87|0
1642782900000|2022-01-21 16:35:00|135.36|133.36|135.36|133.36|136.22|134.22|135.36|133.36|0
1642782910000|2022-01-21 16:35:10|134.75|132.75|134.38|132.38|134.75|132.75|133.65|131.65|0
1642782920000|2022-01-21 16:35:20|134.51|132.51|135.36|133.36|135.36|133.36|134.51|132.51|0
1642782930000|2022-01-21 16:35:30|135.48|133.48|135.48|133.48|136.1|134.1|135.48|133.48|0
1642782940000|2022-01-21 16:35:40|135.12|133.12|134.99|132.99|135.12|133.12|134.99|132.99|0
1642782950000|2022-01-21 16:35:50|135.36|133.36|134.02|132.02|135.36|133.36|134.02|132.02|0
1642782960000|2022-01-21 16:36:00|134.38|132.38|135.11|133.11|135.11|133.11|134.38|132.38|0
1642782970000|2022-01-21 16:36:10|134.99|132.99|134.75|132.75|134.99|132.99|134.75|132.75|0
1642782980000|2022-01-21 16:36:20|134.5|132.5|134.26|132.26|134.5|132.5|134.26|132.26|0
1642782990000|2022-01-21 16:36:30|134.14|132.14|133.41|131.41|134.14|132.14|133.41|131.41|0
1642783000000|2022-01-21 16:36:40|133.29|131.29|134.38|132.38|134.38|132.38|133.29|131.29|0
1642783010000|2022-01-21 16:36:50|133.89|131.89|134.02|132.02|134.02|132.02|133.77|131.77|0
1642783020000|2022-01-21 16:37:00|134.14|132.14|134.02|132.02|134.14|132.14|133.89|131.89|0
1642783030000|2022-01-21 16:37:10|133.53|131.53|132.8|130.8|133.53|131.53|132.8|130.8|0
1642783040000|2022-01-21 16:37:20|132.56|130.56|132.32|130.32|132.56|130.56|131.96|129.96|0
1642783050000|2022-01-21 16:37:30|131.84|129.84|131.35|129.35|131.84|129.84|131.35|129.35|0
1642783060000|2022-01-21 16:37:40|131.48|129.48|130.16|128.16|131.6|129.6|130.16|128.16|0
1642783070000|2022-01-21 16:37:50|130.51|128.51|130.4|128.4|130.51|128.51|130.28|128.28|0
1642783080000|2022-01-21 16:38:00|129.92|127.92|129.5|127.5|130.04|128.04|129.5|127.5|0
1642783090000|2022-01-21 16:38:10|128.73|126.73|128.13|126.13|128.73|126.73|128.13|126.13|0
1642783100000|2022-01-21 16:38:20|128.61|126.61|128.13|126.13|128.61|126.61|127.54|125.54|0
1642783110000|2022-01-21 16:38:30|128.25|126.25|128.07|126.07|128.31|126.31|128.07|126.07|0
1642783120000|2022-01-21 16:38:40|127.9|125.9|127.42|125.42|128.02|126.02|127.19|125.19|0
1642783130000|2022-01-21 16:38:50|127.07|125.07|127.07|125.07|127.66|125.66|127.07|125.07|0
1642783140000|2022-01-21 16:39:00|126.95|124.95|127.31|125.31|127.54|125.54|126.95|124.95|0
1642783150000|2022-01-21 16:39:10|127.19|125.19|126.95|124.95|127.19|125.19|126.6|124.6|0
1642783160000|2022-01-21 16:39:20|127.31|125.31|126.84|124.84|127.31|125.31|126.84|124.84|0
1642783170000|2022-01-21 16:39:30|127.07|125.07|126.95|124.95|127.07|125.07|126.6|124.6|0
1642783180000|2022-01-21 16:39:40|126.6|124.6|126.25|124.25|126.6|124.6|126.25|124.25|0
1642783190000|2022-01-21 16:39:50|126.72|124.72|126.72|124.72|126.72|124.72|126.72|124.72|0
1642783200000|2022-01-21 16:40:00|126.83|124.83|126.83|124.83|127.54|125.54|126.83|124.83|0
1642783210000|2022-01-21 16:40:10|127.07|125.07|127.31|125.31|127.31|125.31|127.07|125.07|0
1642783220000|2022-01-21 16:40:20|127.19|125.19|127.13|125.13|127.31|125.31|127.13|125.13|0
1642783230000|2022-01-21 16:40:30|127.54|125.54|127.19|125.19|127.54|125.54|127.07|125.07|0
1642783240000|2022-01-21 16:40:40|127.07|125.07|127.19|125.19|127.3|125.3|126.95|124.95|0
1642783250000|2022-01-21 16:40:50|127.66|125.66|127.66|125.66|127.66|125.66|127.42|125.42|0
1642783260000|2022-01-21 16:41:00|127.72|125.72|127.66|125.66|127.89|125.89|127.66|125.66|0
1642783270000|2022-01-21 16:41:10|127.89|125.89|127.42|125.42|127.89|125.89|127.42|125.42|0
1642783280000|2022-01-21 16:41:20|127.66|125.66|127.3|125.3|127.66|125.66|126.83|124.83|0
1642783290000|2022-01-21 16:41:30|127.07|125.07|126.25|124.25|127.07|125.07|126.25|124.25|0
1642783300000|2022-01-21 16:41:40|126.36|124.36|125.89|123.89|126.36|124.36|125.89|123.89|0
1642783310000|2022-01-21 16:41:50|125.66|123.66|125.66|123.66|125.78|123.78|125.43|123.43|0
1642783320000|2022-01-21 16:42:00|125.31|123.31|126.13|124.13|126.13|124.13|125.31|123.31|0
1642783330000|2022-01-21 16:42:10|126.01|124.01|126.36|124.36|126.36|124.36|126.01|124.01|0
1642783340000|2022-01-21 16:42:20|126.13|124.13|126.71|124.71|126.83|124.83|126.13|124.13|0
1642783350000|2022-01-21 16:42:30|126.13|124.13|125.43|123.43|126.25|124.25|125.43|123.43|0
1642783360000|2022-01-21 16:42:40|125.54|123.54|125.95|123.95|126.13|124.13|125.43|123.43|0
1642783370000|2022-01-21 16:42:50|125.78|123.78|125.89|123.89|125.89|123.89|125.78|123.78|0
1642783380000|2022-01-21 16:43:00|126.01|124.01|126.13|124.13|126.24|124.24|126.01|124.01|0
1642783390000|2022-01-21 16:43:10|126.36|124.36|126.36|124.36|126.36|124.36|126.36|124.36|0
1642783400000|2022-01-21 16:43:20|126.71|124.71|126.36|124.36|126.71|124.71|126.36|124.36|0
1642783410000|2022-01-21 16:43:30|126.6|124.6|126.6|124.6|127.3|125.3|126.6|124.6|0
1642783420000|2022-01-21 16:43:40|127.01|125.01|126.6|124.6|127.01|125.01|126.48|124.48|0
1642783430000|2022-01-21 16:43:50|126.83|124.83|127.42|125.42|127.42|125.42|126.71|124.71|0
1642783440000|2022-01-21 16:44:00|126.95|124.95|126.48|124.48|126.95|124.95|126.48|124.48|0
1642783450000|2022-01-21 16:44:10|126.24|124.24|126.71|124.71|126.71|124.71|126.24|124.24|0
1642783460000|2022-01-21 16:44:20|126.6|124.6|126.95|124.95|127.07|125.07|126.6|124.6|0
1642783470000|2022-01-21 16:44:30|127.12|125.12|126.71|124.71|127.18|125.18|126.71|124.71|0
1642783480000|2022-01-21 16:44:40|126.48|124.48|126.83|124.83|126.83|124.83|126.48|124.48|0
1642783490000|2022-01-21 16:44:50|127.07|125.07|126.36|124.36|127.07|125.07|126.36|124.36|0
1642783500000|2022-01-21 16:45:00|127.07|125.07|126.48|124.48|127.07|125.07|126.24|124.24|0
1642783510000|2022-01-21 16:45:10|126.42|124.42|125.66|123.66|126.42|124.42|125.66|123.66|0
1642783520000|2022-01-21 16:45:20|125.77|123.77|125.42|123.42|125.89|123.89|125.42|123.42|0
1642783530000|2022-01-21 16:45:30|125.54|123.54|126.59|124.59|126.59|124.59|125.54|123.54|0
1642783540000|2022-01-21 16:45:40|125.77|123.77|126.83|124.83|126.83|124.83|125.77|123.77|0
1642783550000|2022-01-21 16:45:50|127.06|125.06|127.06|125.06|127.06|125.06|127.06|125.06|0
1642783560000|2022-01-21 16:46:00|127.65|125.65|127.24|125.24|127.71|125.71|127.24|125.24|0
1642783570000|2022-01-21 16:46:10|127.06|125.06|126.36|124.36|127.06|125.06|126.36|124.36|0
1642783580000|2022-01-21 16:46:20|126.24|124.24|126.36|124.36|126.36|124.36|126.24|124.24|0
1642783590000|2022-01-21 16:46:30|126.48|124.48|126.83|124.83|126.95|124.95|126.48|124.48|0
1642783600000|2022-01-21 16:46:40|126.48|124.48|126.24|124.24|126.48|124.48|126.24|124.24|0
1642783610000|2022-01-21 16:46:50|126.12|124.12|125.89|123.89|126.12|124.12|125.89|123.89|0
1642783620000|2022-01-21 16:47:00|125.54|123.54|124.84|122.84|125.54|123.54|124.84|122.84|0
1642783630000|2022-01-21 16:47:10|124.26|122.26|123.79|121.79|124.26|122.26|123.79|121.79|0
1642783640000|2022-01-21 16:47:20|123.68|121.68|122.87|120.87|123.68|121.68|122.87|120.87|0
1642783650000|2022-01-21 16:47:30|122.75|120.75|122.35|120.35|122.75|120.75|122.35|120.35|0
1642783660000|2022-01-21 16:47:40|122.29|120.29|122.41|120.41|122.41|120.41|122.06|120.06|0
1642783670000|2022-01-21 16:47:50|122.52|120.52|121.72|119.72|122.52|120.52|121.72|119.72|0
1642783680000|2022-01-21 16:48:00|122.29|120.29|121.83|119.83|122.29|120.29|121.83|119.83|0
1642783690000|2022-01-21 16:48:10|121.6|119.6|121.95|119.95|121.95|119.95|121.15|119.15|0
1642783700000|2022-01-21 16:48:20|121.6|119.6|121.72|119.72|121.72|119.72|121.6|119.6|0
1642783710000|2022-01-21 16:48:30|122.18|120.18|122.87|120.87|122.87|120.87|122.06|120.06|0
1642783720000|2022-01-21 16:48:40|122.64|120.64|122.52|120.52|122.87|120.87|122.52|120.52|0
1642783730000|2022-01-21 16:48:50|122.18|120.18|122.29|120.29|122.41|120.41|122.18|120.18|0
1642783740000|2022-01-21 16:49:00|122.87|120.87|122.98|120.98|122.98|120.98|122.87|120.87|0
1642783750000|2022-01-21 16:49:10|123.1|121.1|118.89|116.89|123.1|121.1|118.89|116.89|0
1642783760000|2022-01-21 16:49:20|124.24|122.24|124.07|122.07|124.24|122.24|123.95|121.95|0
1642783770000|2022-01-21 16:49:30|123.78|121.78|123.95|121.95|123.95|121.95|123.78|121.78|0
1642783780000|2022-01-21 16:49:40|124.18|122.18|124.99|122.99|124.99|122.99|124.18|122.18|0
1642783790000|2022-01-21 16:49:50|124.88|122.88|124.76|122.76|124.88|122.88|124.41|122.41|0
1642783800000|2022-01-21 16:50:00|125.11|123.11|124.99|122.99|125.11|123.11|124.99|122.99|0
1642783810000|2022-01-21 16:50:10|125.34|123.34|124.65|122.65|125.34|123.34|124.65|122.65|0
1642783820000|2022-01-21 16:50:20|124.76|122.76|124.53|122.53|124.88|122.88|124.53|122.53|0
1642783830000|2022-01-21 16:50:30|124.65|122.65|125.34|123.34|125.69|123.69|124.65|122.65|0
1642783840000|2022-01-21 16:50:40|125.46|123.46|125.11|123.11|125.46|123.46|125.11|123.11|0
1642783850000|2022-01-21 16:50:50|125.69|123.69|125.46|123.46|125.69|123.69|125.34|123.34|0
1642783860000|2022-01-21 16:51:00|125.51|123.51|124.65|122.65|125.51|123.51|124.65|122.65|0
1642783870000|2022-01-21 16:51:10|124.07|122.07|124.64|122.64|124.64|122.64|124.07|122.07|0
1642783880000|2022-01-21 16:51:20|124.76|122.76|126.39|124.39|126.39|124.39|124.76|122.76|0
1642783890000|2022-01-21 16:51:30|126.04|124.04|126.15|124.15|126.15|124.15|126.04|124.04|0
1642783900000|2022-01-21 16:51:40|125.57|123.57|125.46|123.46|125.69|123.69|125.46|123.46|0
1642783910000|2022-01-21 16:51:50|125.11|123.11|124.88|122.88|125.22|123.22|124.88|122.88|0
1642783920000|2022-01-21 16:52:00|124.53|122.53|124.18|122.18|124.53|122.53|124.18|122.18|0
1642783930000|2022-01-21 16:52:10|123.61|121.61|124.07|122.07|124.07|122.07|123.61|121.61|0
1642783940000|2022-01-21 16:52:20|123.95|121.95|124.3|122.3|124.53|122.53|123.95|121.95|0
1642783950000|2022-01-21 16:52:30|124.64|122.64|124.41|122.41|124.99|122.99|124.41|122.41|0
1642783960000|2022-01-21 16:52:40|124.76|122.76|124.53|122.53|124.76|122.76|124.41|122.41|0
1642783970000|2022-01-21 16:52:50|124.64|122.64|124.07|122.07|124.64|122.64|124.07|122.07|0
1642783980000|2022-01-21 16:53:00|123.95|121.95|124.18|122.18|124.64|122.64|123.95|121.95|0
1642783990000|2022-01-21 16:53:10|124.53|122.53|124.18|122.18|124.53|122.53|123.84|121.84|0
1642784000000|2022-01-21 16:53:20|123.66|121.66|123.95|121.95|123.95|121.95|123.66|121.66|0
1642784010000|2022-01-21 16:53:30|123.72|121.72|123.95|121.95|123.95|121.95|123.49|121.49|0
1642784020000|2022-01-21 16:53:40|123.83|121.83|123.26|121.26|123.83|121.83|123.26|121.26|0
1642784030000|2022-01-21 16:53:50|122.97|120.97|121.77|119.77|122.97|120.97|121.77|119.77|0
1642784040000|2022-01-21 16:54:00|121.66|119.66|122.23|120.23|122.23|120.23|121.66|119.66|0
1642784050000|2022-01-21 16:54:10|122.57|120.57|122.23|120.23|122.8|120.8|122.23|120.23|0
1642784060000|2022-01-21 16:54:20|121.43|119.43|121.6|119.6|121.77|119.77|121.43|119.43|0
1642784070000|2022-01-21 16:54:30|121.43|119.43|121.09|119.09|121.43|119.43|121.09|119.09|0
1642784080000|2022-01-21 16:54:40|120.98|118.98|121.32|119.32|121.32|119.32|120.98|118.98|0
1642784090000|2022-01-21 16:54:50|121.43|119.43|121.77|119.77|121.77|119.77|121.43|119.43|0
1642784100000|2022-01-21 16:55:00|121.43|119.43|121.77|119.77|121.77|119.77|121.43|119.43|0
1642784110000|2022-01-21 16:55:10|122|120|122.23|120.23|122.23|120.23|121.89|119.89|0
1642784120000|2022-01-21 16:55:20|122|120|122.11|120.11|122.11|120.11|122|120|0
1642784130000|2022-01-21 16:55:30|122.68|120.68|122.57|120.57|123.14|121.14|122.57|120.57|0
1642784140000|2022-01-21 16:55:40|122.46|120.46|123.49|121.49|123.49|121.49|122.4|120.4|0
1642784150000|2022-01-21 16:55:50|123.37|121.37|123.72|121.72|123.83|121.83|123.37|121.37|0
1642784160000|2022-01-21 16:56:00|123.26|121.26|123.43|121.43|123.54|121.54|123.26|121.26|0
1642784170000|2022-01-21 16:56:10|123.03|121.03|123.03|121.03|123.14|121.14|123.03|121.03|0
1642784180000|2022-01-21 16:56:20|122.8|120.8|123.03|121.03|123.14|121.14|122.68|120.68|0
1642784190000|2022-01-21 16:56:30|122.8|120.8|122.91|120.91|122.91|120.91|122.68|120.68|0
1642784200000|2022-01-21 16:56:40|122.8|120.8|123.26|121.26|123.26|121.26|122.8|120.8|0
1642784210000|2022-01-21 16:56:50|123.37|121.37|123.26|121.26|123.37|121.37|123.14|121.14|0
1642784220000|2022-01-21 16:57:00|123.72|121.72|123.83|121.83|123.83|121.83|123.49|121.49|0
1642784230000|2022-01-21 16:57:10|124.18|122.18|124.87|122.87|124.87|122.87|124.18|122.18|0
1642784240000|2022-01-21 16:57:20|124.52|122.52|124.41|122.41|124.52|122.52|124.29|122.29|0
1642784250000|2022-01-21 16:57:30|124.06|122.06|124.18|122.18|124.18|122.18|123.83|121.83|0
1642784260000|2022-01-21 16:57:40|124.06|122.06|124.29|122.29|124.29|122.29|124.06|122.06|0
1642784270000|2022-01-21 16:57:50|124.41|122.41|124.64|122.64|124.64|122.64|124.29|122.29|0
1642784280000|2022-01-21 16:58:00|124.18|122.18|123.14|121.14|124.18|122.18|123.14|121.14|0
1642784290000|2022-01-21 16:58:10|122.68|120.68|122.8|120.8|122.8|120.8|122.62|120.62|0
1642784300000|2022-01-21 16:58:20|123.2|121.2|122.91|120.91|123.2|121.2|122.68|120.68|0
1642784310000|2022-01-21 16:58:30|123.03|121.03|123.14|121.14|123.26|121.26|123.03|121.03|0
1642784320000|2022-01-21 16:58:40|123.6|121.6|123.6|121.6|123.95|121.95|123.6|121.6|0
1642784330000|2022-01-21 16:58:50|123.83|121.83|124.06|122.06|124.06|122.06|123.71|121.71|0
1642784340000|2022-01-21 16:59:00|123.89|121.89|124.87|122.87|124.87|122.87|123.37|121.37|0
1642784350000|2022-01-21 16:59:10|125.1|123.1|124.64|122.64|125.1|123.1|124.64|122.64|0
1642784360000|2022-01-21 16:59:20|125.56|123.56|125.68|123.68|125.68|123.68|125.56|123.56|0
1642784370000|2022-01-21 16:59:30|125.33|123.33|124.98|122.98|125.33|123.33|124.98|122.98|0
1642784380000|2022-01-21 16:59:40|124.87|122.87|124.98|122.98|124.98|122.98|124.75|122.75|0
1642784390000|2022-01-21 16:59:50|125.1|123.1|124.98|122.98|125.22|123.22|124.98|122.98|0
1642784400000|2022-01-21 17:00:00|125.1|123.1|123.71|121.71|125.1|123.1|123.71|121.71|0
1642784410000|2022-01-21 17:00:10|123.83|121.83|123.02|121.02|123.83|121.83|123.02|121.02|0
1642784420000|2022-01-21 17:00:20|122.79|120.79|123.02|121.02|123.37|121.37|122.79|120.79|0
1642784430000|2022-01-21 17:00:30|123.71|121.71|123.37|121.37|123.83|121.83|123.37|121.37|0
1642784440000|2022-01-21 17:00:40|123.02|121.02|123.25|121.25|123.48|121.48|123.02|121.02|0
1642784450000|2022-01-21 17:00:50|123.14|121.14|123.71|121.71|123.83|121.83|123.14|121.14|0
1642784460000|2022-01-21 17:01:00|123.25|121.25|124.29|122.29|124.29|122.29|123.25|121.25|0
1642784470000|2022-01-21 17:01:10|124.98|122.98|125.33|123.33|125.33|123.33|124.98|122.98|0
1642784480000|2022-01-21 17:01:20|125.56|123.56|124.98|122.98|125.56|123.56|124.98|122.98|0
1642784490000|2022-01-21 17:01:30|125.68|123.68|125.45|123.45|125.68|123.68|125.45|123.45|0
1642784500000|2022-01-21 17:01:40|125.1|123.1|125.45|123.45|125.45|123.45|124.98|122.98|0
1642784510000|2022-01-21 17:01:50|125.21|123.21|125.1|123.1|125.21|123.21|125.1|123.1|0
1642784520000|2022-01-21 17:02:00|124.98|122.98|124.98|122.98|125.21|123.21|124.98|122.98|0
1642784530000|2022-01-21 17:02:10|125.21|123.21|126.49|124.49|126.49|124.49|125.21|123.21|0
1642784540000|2022-01-21 17:02:20|126.84|124.84|125.79|123.79|126.84|124.84|125.79|123.79|0
1642784550000|2022-01-21 17:02:30|126.14|124.14|126.03|124.03|126.14|124.14|126.03|124.03|0
1642784560000|2022-01-21 17:02:40|125.68|123.68|125.68|123.68|125.68|123.68|125.68|123.68|0
1642784570000|2022-01-21 17:02:50|124.98|122.98|124.4|122.4|124.98|122.98|124.4|122.4|0
1642784580000|2022-01-21 17:03:00|124.63|122.63|124.06|122.06|124.63|122.63|124.06|122.06|0
1642784590000|2022-01-21 17:03:10|124.17|122.17|124.29|122.29|124.4|122.4|124.17|122.17|0
1642784600000|2022-01-21 17:03:20|124.17|122.17|124.17|122.17|124.4|122.4|123.94|121.94|0
1642784610000|2022-01-21 17:03:30|124.06|122.06|123.48|121.48|124.06|122.06|123.48|121.48|0
1642784620000|2022-01-21 17:03:40|123.14|121.14|122.56|120.56|123.42|121.42|122.56|120.56|0
1642784630000|2022-01-21 17:03:50|122.45|120.45|123.37|121.37|123.37|121.37|122.45|120.45|0
1642784640000|2022-01-21 17:04:00|123.48|121.48|124.29|122.29|124.29|122.29|123.48|121.48|0
1642784650000|2022-01-21 17:04:10|124.75|122.75|125.44|123.44|125.44|123.44|124.52|122.52|0
1642784660000|2022-01-21 17:04:20|125.33|123.33|124.75|122.75|125.33|123.33|124.75|122.75|0
1642784670000|2022-01-21 17:04:30|125.21|123.21|124.52|122.52|125.33|123.33|124.52|122.52|0
1642784680000|2022-01-21 17:04:40|124.4|122.4|124.4|122.4|124.52|122.52|124.4|122.4|0
1642784690000|2022-01-21 17:04:50|123.94|121.94|124.34|122.34|124.34|122.34|123.94|121.94|0
1642784700000|2022-01-21 17:05:00|123.94|121.94|124.75|122.75|124.8|122.8|123.94|121.94|0
1642784710000|2022-01-21 17:05:10|124.63|122.63|124.52|122.52|124.63|122.63|123.94|121.94|0
1642784720000|2022-01-21 17:05:20|124.29|122.29|123.36|121.36|124.29|122.29|123.36|121.36|0
1642784730000|2022-01-21 17:05:30|123.71|121.71|124.05|122.05|124.05|122.05|123.59|121.59|0
1642784740000|2022-01-21 17:05:40|123.82|121.82|123.59|121.59|123.82|121.82|123.48|121.48|0
1642784750000|2022-01-21 17:05:50|123.48|121.48|123.36|121.36|123.48|121.48|123.36|121.36|0
1642784760000|2022-01-21 17:06:00|123.25|121.25|125.91|123.91|126.08|124.08|123.25|121.25|0
1642784770000|2022-01-21 17:06:10|126.14|124.14|127.31|125.31|127.31|125.31|126.14|124.14|0
1642784780000|2022-01-21 17:06:20|126.84|124.84|126.37|124.37|126.84|124.84|126.37|124.37|0
1642784790000|2022-01-21 17:06:30|126.61|124.61|126.96|124.96|126.96|124.96|126.61|124.61|0
1642784800000|2022-01-21 17:06:40|126.72|124.72|126.84|124.84|127.07|125.07|126.72|124.72|0
1642784810000|2022-01-21 17:06:50|127.07|125.07|126.84|124.84|127.07|125.07|126.84|124.84|0
1642784820000|2022-01-21 17:07:00|126.14|124.14|125.91|123.91|126.14|124.14|125.91|123.91|0
1642784830000|2022-01-21 17:07:10|126.26|124.26|126.61|124.61|126.72|124.72|126.26|124.26|0
1642784840000|2022-01-21 17:07:20|126.49|124.49|126.37|124.37|126.72|124.72|126.37|124.37|0
1642784850000|2022-01-21 17:07:30|125.79|123.79|126.49|124.49|126.49|124.49|125.79|123.79|0
1642784860000|2022-01-21 17:07:40|126.37|124.37|126.61|124.61|126.96|124.96|126.37|124.37|0
1642784870000|2022-01-21 17:07:50|126.78|124.78|126.61|124.61|126.78|124.78|126.54|124.54|0
1642784880000|2022-01-21 17:08:00|126.72|124.72|126.72|124.72|126.72|124.72|126.26|124.26|0
1642784890000|2022-01-21 17:08:10|126.84|124.84|126.02|124.02|126.84|124.84|126.02|124.02|0
1642784900000|2022-01-21 17:08:20|126.26|124.26|126.14|124.14|126.72|124.72|126.14|124.14|0
1642784910000|2022-01-21 17:08:30|125.91|123.91|125.79|123.79|126.14|124.14|125.79|123.79|0
1642784920000|2022-01-21 17:08:40|125.91|123.91|125.56|123.56|126.02|124.02|125.56|123.56|0
1642784930000|2022-01-21 17:08:50|125.26|123.26|123.53|121.53|125.26|123.26|123.53|121.53|0
1642784940000|2022-01-21 17:09:00|123.48|121.48|123.48|121.48|123.71|121.71|123.48|121.48|0
1642784950000|2022-01-21 17:09:10|123.13|121.13|123.01|121.01|123.36|121.36|123.01|121.01|0
1642784960000|2022-01-21 17:09:20|122.78|120.78|122.44|120.44|122.9|120.9|122.32|120.32|0
1642784970000|2022-01-21 17:09:30|122.09|120.09|122.32|120.32|122.32|120.32|121.98|119.98|0
1642784980000|2022-01-21 17:09:40|122.21|120.21|122.55|120.55|122.55|120.55|122.21|120.21|0
1642784990000|2022-01-21 17:09:50|122.78|120.78|122.44|120.44|123.13|121.13|122.44|120.44|0
1642785000000|2022-01-21 17:10:00|122.55|120.55|121.18|119.18|122.55|120.55|121.18|119.18|0
1642785010000|2022-01-21 17:10:10|121.06|119.06|120.83|118.83|121.06|119.06|120.83|118.83|0
1642785020000|2022-01-21 17:10:20|121.06|119.06|121.86|119.86|122.09|120.09|121.06|119.06|0
1642785030000|2022-01-21 17:10:30|121.75|119.75|121.98|119.98|122.21|120.21|121.75|119.75|0
1642785040000|2022-01-21 17:10:40|121.63|119.63|121.4|119.4|121.86|119.86|121.4|119.4|0
1642785050000|2022-01-21 17:10:50|120.83|118.83|120.15|118.15|120.83|118.83|120.15|118.15|0
1642785060000|2022-01-21 17:11:00|119.92|117.92|121.92|119.92|121.92|119.92|119.92|117.92|0
1642785070000|2022-01-21 17:11:10|122.09|120.09|121.75|119.75|122.09|120.09|121.75|119.75|0
1642785080000|2022-01-21 17:11:20|121.98|119.98|121.75|119.75|121.98|119.98|121.75|119.75|0
1642785090000|2022-01-21 17:11:30|122.09|120.09|123.01|121.01|123.01|121.01|122.09|120.09|0
1642785100000|2022-01-21 17:11:40|122.67|120.67|122.21|120.21|122.67|120.67|122.21|120.21|0
1642785110000|2022-01-21 17:11:50|121.98|119.98|122.09|120.09|122.32|120.32|121.98|119.98|0
1642785120000|2022-01-21 17:12:00|121.98|119.98|120.72|118.72|121.98|119.98|120.26|118.26|0
1642785130000|2022-01-21 17:12:10|120.6|118.6|120.38|118.38|121.06|119.06|120.38|118.38|0
1642785140000|2022-01-21 17:12:20|120.26|118.26|120.04|118.04|120.49|118.49|120.04|118.04|0
1642785150000|2022-01-21 17:12:30|119.7|117.7|118.34|116.34|119.86|117.86|118.34|116.34|0
1642785160000|2022-01-21 17:12:40|118.45|116.45|118.11|116.11|118.45|116.45|117.89|115.89|0
1642785170000|2022-01-21 17:12:50|118|116|118.45|116.45|118.56|116.56|117.89|115.89|0
1642785180000|2022-01-21 17:13:00|118.68|116.68|119.47|117.47|119.69|117.69|118.68|116.68|0
1642785190000|2022-01-21 17:13:10|119.58|117.58|119.69|117.69|119.69|117.69|119.35|117.35|0
1642785200000|2022-01-21 17:13:20|119.58|117.58|119.02|117.02|119.58|117.58|119.02|117.02|0
1642785210000|2022-01-21 17:13:30|119.35|117.35|119.24|117.24|119.35|117.35|119.13|117.13|0
1642785220000|2022-01-21 17:13:40|119.13|117.13|119.58|117.58|119.58|117.58|119.13|117.13|0
1642785230000|2022-01-21 17:13:50|119.69|117.69|120.83|118.83|120.83|118.83|119.47|117.47|0
1642785240000|2022-01-21 17:14:00|120.26|118.26|120.38|118.38|120.38|118.38|119.69|117.69|0
1642785250000|2022-01-21 17:14:10|120.49|118.49|119.92|117.92|120.6|118.6|119.92|117.92|0
1642785260000|2022-01-21 17:14:20|119.81|117.81|119.58|117.58|119.81|117.81|119.47|117.47|0
1642785270000|2022-01-21 17:14:30|119.81|117.81|119.81|117.81|119.92|117.92|119.58|117.58|0
1642785280000|2022-01-21 17:14:40|120.66|118.66|120.26|118.26|120.66|118.66|120.26|118.26|0
1642785290000|2022-01-21 17:14:50|120.03|118.03|120.26|118.26|120.26|118.26|120.03|118.03|0
1642785300000|2022-01-21 17:15:00|120.03|118.03|120.49|118.49|120.49|118.49|119.75|117.75|0
1642785310000|2022-01-21 17:15:10|120.37|118.37|120.26|118.26|120.72|118.72|120.26|118.26|0
1642785320000|2022-01-21 17:15:20|120.72|118.72|120.72|118.72|120.72|118.72|120.72|118.72|0
1642785330000|2022-01-21 17:15:30|120.83|118.83|120.49|118.49|121.06|119.06|120.49|118.49|0
1642785340000|2022-01-21 17:15:40|120.37|118.37|120.72|118.72|120.77|118.77|120.37|118.37|0
1642785350000|2022-01-21 17:15:50|120.6|118.6|120.03|118.03|120.83|118.83|120.03|118.03|0
1642785360000|2022-01-21 17:16:00|120.49|118.49|120.83|118.83|120.83|118.83|120.49|118.49|0
1642785370000|2022-01-21 17:16:10|120.37|118.37|121.17|119.17|121.17|119.17|120.37|118.37|0
1642785380000|2022-01-21 17:16:20|120.83|118.83|120.83|118.83|121.06|119.06|120.83|118.83|0
1642785390000|2022-01-21 17:16:30|121.51|119.51|121.17|119.17|121.74|119.74|121.17|119.17|0
1642785400000|2022-01-21 17:16:40|121.29|119.29|121.29|119.29|121.29|119.29|121.17|119.17|0
1642785410000|2022-01-21 17:16:50|120.6|118.6|120.71|118.71|120.83|118.83|120.6|118.6|0
1642785420000|2022-01-21 17:17:00|121.51|119.51|121.28|119.28|121.51|119.51|121.28|119.28|0
1642785430000|2022-01-21 17:17:10|121.17|119.17|120.6|118.6|121.17|119.17|120.6|118.6|0
1642785440000|2022-01-21 17:17:20|119.92|117.92|119.46|117.46|119.92|117.92|119.46|117.46|0
1642785450000|2022-01-21 17:17:30|119.86|117.86|119.69|117.69|119.86|117.86|119.58|117.58|0
1642785460000|2022-01-21 17:17:40|119.58|117.58|118.67|116.67|119.58|117.58|118.67|116.67|0
1642785470000|2022-01-21 17:17:50|118.56|116.56|117.55|115.55|118.56|116.56|117.55|115.55|0
1642785480000|2022-01-21 17:18:00|117.1|115.1|118.79|116.79|118.79|116.79|117.1|115.1|0
1642785490000|2022-01-21 17:18:10|118.67|116.67|119.12|117.12|119.12|117.12|118.67|116.67|0
1642785500000|2022-01-21 17:18:20|118.9|116.9|118.79|116.79|119.24|117.24|118.79|116.79|0
1642785510000|2022-01-21 17:18:30|118.9|116.9|117.66|115.66|118.9|116.9|117.66|115.66|0
1642785520000|2022-01-21 17:18:40|117.77|115.77|117.55|115.55|117.77|115.77|117.55|115.55|0
1642785530000|2022-01-21 17:18:50|117.32|115.32|118.78|116.78|118.78|116.78|117.32|115.32|0
1642785540000|2022-01-21 17:19:00|118.56|116.56|118.67|116.67|118.78|116.78|118.33|116.33|0
1642785550000|2022-01-21 17:19:10|118.22|116.22|118.33|116.33|118.33|116.33|118.22|116.22|0
1642785560000|2022-01-21 17:19:20|118.45|116.45|118.22|116.22|118.45|116.45|117.77|115.77|0
1642785570000|2022-01-21 17:19:30|118.05|116.05|118.22|116.22|118.45|116.45|118.05|116.05|0
1642785580000|2022-01-21 17:19:40|118.33|116.33|118.22|116.22|118.33|116.33|118.05|116.05|0
1642785590000|2022-01-21 17:19:50|118.78|116.78|118.45|116.45|118.78|116.78|118.33|116.33|0
1642785600000|2022-01-21 17:20:00|118|116|117.88|115.88|118|116|117.55|115.55|0
1642785610000|2022-01-21 17:20:10|118|116|117.66|115.66|118|116|117.66|115.66|0
1642785620000|2022-01-21 17:20:20|117.55|115.55|117.43|115.43|117.66|115.66|117.43|115.43|0
1642785630000|2022-01-21 17:20:30|117.55|115.55|114.5|112.5|117.55|115.55|114.5|112.5|0
1642785640000|2022-01-21 17:20:40|114.83|112.83|116.55|114.55|116.55|114.55|114.72|112.72|0
1642785650000|2022-01-21 17:20:50|116.66|114.66|117.86|115.86|117.92|115.92|116.66|114.66|0
1642785660000|2022-01-21 17:21:00|117.8|115.8|117.47|115.47|117.8|115.8|117.47|115.47|0
1642785670000|2022-01-21 17:21:10|117.02|115.02|117.36|115.36|117.36|115.36|117.02|115.02|0
1642785680000|2022-01-21 17:21:20|117.47|115.47|117.36|115.36|117.58|115.58|117.36|115.36|0
1642785690000|2022-01-21 17:21:30|117.47|115.47|117.69|115.69|117.69|115.69|117.36|115.36|0
1642785700000|2022-01-21 17:21:40|117.58|115.58|117.8|115.8|117.8|115.8|117.58|115.58|0
1642785710000|2022-01-21 17:21:50|117.69|115.69|117.91|115.91|117.91|115.91|117.58|115.58|0
1642785720000|2022-01-21 17:22:00|117.58|115.58|119.49|117.49|119.49|117.49|117.58|115.58|0
1642785730000|2022-01-21 17:22:10|118.93|116.93|118.59|116.59|119.15|117.15|118.59|116.59|0
1642785740000|2022-01-21 17:22:20|118.7|116.7|119.15|117.15|119.15|117.15|118.7|116.7|0
1642785750000|2022-01-21 17:22:30|119.38|117.38|119.94|117.94|119.94|117.94|119.38|117.38|0
1642785760000|2022-01-21 17:22:40|119.83|117.83|119.83|117.83|119.83|117.83|119.49|117.49|0
1642785770000|2022-01-21 17:22:50|120.28|118.28|120.28|118.28|120.28|118.28|120.05|118.05|0
1642785780000|2022-01-21 17:23:00|119.71|117.71|119.38|117.38|119.71|117.71|119.38|117.38|0
1642785790000|2022-01-21 17:23:10|119.26|117.26|119.38|117.38|119.38|117.38|119.15|117.15|0
1642785800000|2022-01-21 17:23:20|118.92|116.92|119.15|117.15|119.38|117.38|118.92|116.92|0
1642785810000|2022-01-21 17:23:30|119.04|117.04|119.15|117.15|119.15|117.15|118.92|116.92|0
1642785820000|2022-01-21 17:23:40|119.83|117.83|120.28|118.28|120.28|118.28|119.83|117.83|0
1642785830000|2022-01-21 17:23:50|120.17|118.17|119.71|117.71|120.17|118.17|119.71|117.71|0
1642785840000|2022-01-21 17:24:00|119.15|117.15|119.15|117.15|119.43|117.43|119.15|117.15|0
1642785850000|2022-01-21 17:24:10|119.26|117.26|120.73|118.73|120.73|118.73|119.26|117.26|0
1642785860000|2022-01-21 17:24:20|120.39|118.39|120.51|118.51|120.96|118.96|120.39|118.39|0
1642785870000|2022-01-21 17:24:30|120.96|118.96|121.08|119.08|121.08|119.08|120.96|118.96|0
1642785880000|2022-01-21 17:24:40|120.96|118.96|120.85|118.85|121.02|119.02|120.73|118.73|0
1642785890000|2022-01-21 17:24:50|120.73|118.73|121.07|119.07|121.07|119.07|120.51|118.51|0
1642785900000|2022-01-21 17:25:00|120.96|118.96|120.9|118.9|120.96|118.96|120.9|118.9|0
1642785910000|2022-01-21 17:25:10|121.07|119.07|122.68|120.68|122.68|120.68|121.07|119.07|0
1642785920000|2022-01-21 17:25:20|122.45|120.45|122.79|120.79|122.79|120.79|122.33|120.33|0
1642785930000|2022-01-21 17:25:30|123.14|121.14|122.91|120.91|123.14|121.14|122.68|120.68|0
1642785940000|2022-01-21 17:25:40|123.02|121.02|123.14|121.14|123.14|121.14|122.68|120.68|0
1642785950000|2022-01-21 17:25:50|123.02|121.02|122.79|120.79|123.02|121.02|122.79|120.79|0
1642785960000|2022-01-21 17:26:00|122.85|120.85|123.19|121.19|123.48|121.48|122.79|120.79|0
1642785970000|2022-01-21 17:26:10|122.79|120.79|122.91|120.91|123.02|121.02|122.79|120.79|0
1642785980000|2022-01-21 17:26:20|122.56|120.56|121.99|119.99|122.56|120.56|121.99|119.99|0
1642785990000|2022-01-21 17:26:30|121.3|119.3|121.76|119.76|121.76|119.76|121.3|119.3|0
1642786000000|2022-01-21 17:26:40|121.53|119.53|121.53|119.53|121.64|119.64|121.53|119.53|0
1642786010000|2022-01-21 17:26:50|121.64|119.64|121.64|119.64|121.64|119.64|121.42|119.42|0
1642786020000|2022-01-21 17:27:00|121.19|119.19|121.01|119.01|121.19|119.19|121.01|119.01|0
1642786030000|2022-01-21 17:27:10|120.73|118.73|121.07|119.07|121.07|119.07|120.56|118.56|0
1642786040000|2022-01-21 17:27:20|121.19|119.19|121.53|119.53|121.53|119.53|120.96|118.96|0
1642786050000|2022-01-21 17:27:30|121.41|119.41|121.07|119.07|121.41|119.41|121.07|119.07|0
1642786060000|2022-01-21 17:27:40|120.73|118.73|120.96|118.96|121.3|119.3|120.73|118.73|0
1642786070000|2022-01-21 17:27:50|121.3|119.3|121.3|119.3|121.3|119.3|121.07|119.07|0
1642786080000|2022-01-21 17:28:00|121.19|119.19|121.99|119.99|122.33|120.33|121.07|119.07|0
1642786090000|2022-01-21 17:28:10|121.87|119.87|121.41|119.41|121.87|119.87|121.41|119.41|0
1642786100000|2022-01-21 17:28:20|121.87|119.87|120.96|118.96|121.87|119.87|120.96|118.96|0
1642786110000|2022-01-21 17:28:30|120.84|118.84|121.07|119.07|121.07|119.07|120.62|118.62|0
1642786120000|2022-01-21 17:28:40|120.84|118.84|120.84|118.84|121.07|119.07|120.73|118.73|0
1642786130000|2022-01-21 17:28:50|121.07|119.07|120.96|118.96|121.3|119.3|120.96|118.96|0
1642786140000|2022-01-21 17:29:00|121.07|119.07|120.39|118.39|121.07|119.07|120.39|118.39|0
1642786150000|2022-01-21 17:29:10|119.88|117.88|119.94|117.94|119.94|117.94|119.6|117.6|0
1642786160000|2022-01-21 17:29:20|120.28|118.28|120.16|118.16|120.28|118.28|119.6|117.6|0
1642786170000|2022-01-21 17:29:30|119.94|117.94|120.5|118.5|120.5|118.5|119.94|117.94|0
1642786180000|2022-01-21 17:29:40|120.27|118.27|120.62|118.62|120.62|118.62|120.16|118.16|0
1642786190000|2022-01-21 17:29:50|120.39|118.39|120.05|118.05|120.5|118.5|120.05|118.05|0
1642786200000|2022-01-21 17:30:00|119.31|117.31|119.48|117.48|119.6|117.6|119.03|117.03|0
1642786210000|2022-01-21 17:30:10|118.92|116.92|118.58|116.58|118.92|116.92|118.47|116.47|0
1642786220000|2022-01-21 17:30:20|118.47|116.47|118.75|116.75|118.81|116.81|118.47|116.47|0
1642786230000|2022-01-21 17:30:30|118.58|116.58|118.47|116.47|118.58|116.58|118.47|116.47|0
1642786240000|2022-01-21 17:30:40|118.63|116.63|118.8|116.8|118.8|116.8|118.47|116.47|0
1642786250000|2022-01-21 17:30:50|118.36|116.36|118.92|116.92|118.92|116.92|118.36|116.36|0
1642786260000|2022-01-21 17:31:00|118.58|116.58|118.58|116.58|118.97|116.97|118.47|116.47|0
1642786270000|2022-01-21 17:31:10|118.8|116.8|119.48|117.48|119.82|117.82|118.8|116.8|0
1642786280000|2022-01-21 17:31:20|119.82|117.82|120.61|118.61|120.61|118.61|119.82|117.82|0
1642786290000|2022-01-21 17:31:30|120.39|118.39|120.27|118.27|120.39|118.39|119.93|117.93|0
1642786300000|2022-01-21 17:31:40|119.93|117.93|119.71|117.71|119.93|117.93|119.71|117.71|0
1642786310000|2022-01-21 17:31:50|119.82|117.82|119.71|117.71|119.82|117.82|119.59|117.59|0
1642786320000|2022-01-21 17:32:00|119.48|117.48|120.73|118.73|120.73|118.73|119.48|117.48|0
1642786330000|2022-01-21 17:32:10|120.61|118.61|120.73|118.73|121.18|119.18|120.61|118.61|0
1642786340000|2022-01-21 17:32:20|120.5|118.5|120.73|118.73|120.84|118.84|120.5|118.5|0
1642786350000|2022-01-21 17:32:30|120.61|118.61|120.05|118.05|120.61|118.61|119.93|117.93|0
1642786360000|2022-01-21 17:32:40|120.16|118.16|120.61|118.61|120.61|118.61|119.82|117.82|0
1642786370000|2022-01-21 17:32:50|120.5|118.5|120.39|118.39|120.61|118.61|120.39|118.39|0
1642786380000|2022-01-21 17:33:00|120.5|118.5|120.39|118.39|120.84|118.84|120.39|118.39|0
1642786390000|2022-01-21 17:33:10|120.16|118.16|119.71|117.71|120.16|118.16|119.48|117.48|0
1642786400000|2022-01-21 17:33:20|119.76|117.76|119.59|117.59|119.76|117.76|119.53|117.53|0
1642786410000|2022-01-21 17:33:30|120.16|118.16|119.71|117.71|120.16|118.16|119.59|117.59|0
1642786420000|2022-01-21 17:33:40|119.93|117.93|119.37|117.37|119.93|117.93|119.03|117.03|0
1642786430000|2022-01-21 17:33:50|119.59|117.59|119.48|117.48|119.59|117.59|119.48|117.48|0
1642786440000|2022-01-21 17:34:00|119.37|117.37|119.48|117.48|119.59|117.59|119.37|117.37|0
1642786450000|2022-01-21 17:34:10|119.08|117.08|119.25|117.25|119.25|117.25|119.08|117.08|0
1642786460000|2022-01-21 17:34:20|119.48|117.48|119.14|117.14|119.48|117.48|119.14|117.14|0
1642786470000|2022-01-21 17:34:30|119.37|117.37|119.48|117.48|119.59|117.59|119.37|117.37|0
1642786480000|2022-01-21 17:34:40|119.76|117.76|120.84|118.84|120.84|118.84|119.76|117.76|0
1642786490000|2022-01-21 17:34:50|120.72|118.72|120.84|118.84|120.84|118.84|120.61|118.61|0
1642786500000|2022-01-21 17:35:00|120.61|118.61|122.21|120.21|122.21|120.21|120.61|118.61|0
1642786510000|2022-01-21 17:35:10|121.98|119.98|122.21|120.21|122.21|120.21|121.86|119.86|0
1642786520000|2022-01-21 17:35:20|122.32|120.32|122.32|120.32|122.38|120.38|122.21|120.21|0
1642786530000|2022-01-21 17:35:30|123.13|121.13|122.9|120.9|123.36|121.36|122.9|120.9|0
1642786540000|2022-01-21 17:35:40|122.78|120.78|123.01|121.01|123.01|121.01|122.67|120.67|0
1642786550000|2022-01-21 17:35:50|122.78|120.78|121.75|119.75|122.78|120.78|121.75|119.75|0
1642786560000|2022-01-21 17:36:00|121.07|119.07|120.84|118.84|121.18|119.18|120.84|118.84|0
1642786570000|2022-01-21 17:36:10|120.27|118.27|119.59|117.59|120.27|118.27|119.59|117.59|0
1642786580000|2022-01-21 17:36:20|119.7|117.7|119.36|117.36|119.7|117.7|119.36|117.36|0
1642786590000|2022-01-21 17:36:30|119.25|117.25|118.01|116.01|119.36|117.36|118.01|116.01|0
1642786600000|2022-01-21 17:36:40|117.57|115.57|117.79|115.79|117.79|115.79|117.57|115.57|0
1642786610000|2022-01-21 17:36:50|117.45|115.45|117.34|115.34|117.9|115.9|117.34|115.34|0
1642786620000|2022-01-21 17:37:00|117.45|115.45|117.45|115.45|117.68|115.68|117.28|115.28|0
1642786630000|2022-01-21 17:37:10|117.68|115.68|117.45|115.45|117.68|115.68|117.45|115.45|0
1642786640000|2022-01-21 17:37:20|117.23|115.23|116.12|114.12|117.23|115.23|116.12|114.12|0
1642786650000|2022-01-21 17:37:30|116.34|114.34|116.56|114.56|116.56|114.56|116.23|114.23|0
1642786660000|2022-01-21 17:37:40|117.01|115.01|116.67|114.67|117.01|115.01|116.67|114.67|0
1642786670000|2022-01-21 17:37:50|116.89|114.89|117.34|115.34|117.34|115.34|116.78|114.78|0
1642786680000|2022-01-21 17:38:00|117.79|115.79|117.45|115.45|117.79|115.79|117.45|115.45|0
1642786690000|2022-01-21 17:38:10|117.12|115.12|117.23|115.23|117.34|115.34|117.12|115.12|0
1642786700000|2022-01-21 17:38:20|117.34|115.34|117.23|115.23|118.01|116.01|117.23|115.23|0
1642786710000|2022-01-21 17:38:30|117.56|115.56|118.01|116.01|118.01|116.01|117.45|115.45|0
1642786720000|2022-01-21 17:38:40|117.9|115.9|117.68|115.68|117.9|115.9|117.68|115.68|0
1642786730000|2022-01-21 17:38:50|118.01|116.01|118.12|116.12|118.12|116.12|118.01|116.01|0
1642786740000|2022-01-21 17:39:00|118.24|116.24|119.19|117.19|119.25|117.25|118.24|116.24|0
1642786750000|2022-01-21 17:39:10|119.36|117.36|119.02|117.02|119.36|117.36|119.02|117.02|0
1642786760000|2022-01-21 17:39:20|118.91|116.91|119.02|117.02|119.02|117.02|118.91|116.91|0
1642786770000|2022-01-21 17:39:30|119.14|117.14|118.68|116.68|119.14|117.14|118.68|116.68|0
1642786780000|2022-01-21 17:39:40|118.8|116.8|119.36|117.36|119.36|117.36|118.68|116.68|0
1642786790000|2022-01-21 17:39:50|119.25|117.25|118.91|116.91|119.36|117.36|118.91|116.91|0
1642786800000|2022-01-21 17:40:00|118.8|116.8|119.02|117.02|119.02|117.02|118.8|116.8|0
1642786810000|2022-01-21 17:40:10|119.93|117.93|119.02|117.02|120.15|118.15|119.02|117.02|0
1642786820000|2022-01-21 17:40:20|119.25|117.25|118.91|116.91|119.25|117.25|118.91|116.91|0
1642786830000|2022-01-21 17:40:30|118.8|116.8|119.36|117.36|119.47|117.47|118.8|116.8|0
1642786840000|2022-01-21 17:40:40|119.13|117.13|119.81|117.81|119.87|117.87|119.13|117.13|0
1642786850000|2022-01-21 17:40:50|120.04|118.04|120.61|118.61|120.61|118.61|120.04|118.04|0
1642786860000|2022-01-21 17:41:00|120.49|118.49|121.06|119.06|121.06|119.06|120.49|118.49|0
1642786870000|2022-01-21 17:41:10|121.17|119.17|120.77|118.77|121.17|119.17|120.77|118.77|0
1642786880000|2022-01-21 17:41:20|120.72|118.72|120.61|118.61|120.72|118.72|120.61|118.61|0
1642786890000|2022-01-21 17:41:30|120.26|118.26|119.58|117.58|120.26|118.26|119.58|117.58|0
1642786900000|2022-01-21 17:41:40|119.7|117.7|119.47|117.47|119.7|117.7|119.47|117.47|0
1642786910000|2022-01-21 17:41:50|119.25|117.25|119.36|117.36|119.47|117.47|119.13|117.13|0
1642786920000|2022-01-21 17:42:00|119.7|117.7|119.25|117.25|119.7|117.7|119.25|117.25|0
1642786930000|2022-01-21 17:42:10|119.47|117.47|119.25|117.25|119.47|117.47|119.02|117.02|0
1642786940000|2022-01-21 17:42:20|119.7|117.7|119.58|117.58|119.7|117.7|119.47|117.47|0
1642786950000|2022-01-21 17:42:30|119.47|117.47|119.7|117.7|119.7|117.7|119.36|117.36|0
1642786960000|2022-01-21 17:42:40|119.81|117.81|118.91|116.91|119.81|117.81|118.91|116.91|0
1642786970000|2022-01-21 17:42:50|118.79|116.79|118.68|116.68|118.91|116.91|118.68|116.68|0
1642786980000|2022-01-21 17:43:00|118.46|116.46|118.57|116.57|118.57|116.57|118.34|116.34|0
1642786990000|2022-01-21 17:43:10|118.12|116.12|118.12|116.12|118.23|116.23|118.01|116.01|0
1642787000000|2022-01-21 17:43:20|117.9|115.9|118.12|116.12|118.12|116.12|117.9|115.9|0
1642787010000|2022-01-21 17:43:30|117.9|115.9|117.9|115.9|118.01|116.01|117.9|115.9|0
1642787020000|2022-01-21 17:43:40|117.78|115.78|119.47|117.47|119.7|117.7|117.78|115.78|0
1642787030000|2022-01-21 17:43:50|119.02|117.02|118.68|116.68|119.02|117.02|118.68|116.68|0
1642787040000|2022-01-21 17:44:00|118.57|116.57|117.78|115.78|118.57|116.57|117.67|115.67|0
1642787050000|2022-01-21 17:44:10|117.56|115.56|117.45|115.45|117.78|115.78|117.45|115.45|0
1642787060000|2022-01-21 17:44:20|117.89|115.89|117.56|115.56|117.89|115.89|117.56|115.56|0
1642787070000|2022-01-21 17:44:30|117.61|115.61|117.67|115.67|117.78|115.78|117.61|115.61|0
1642787080000|2022-01-21 17:44:40|117.78|115.78|117.89|115.89|117.89|115.89|117.67|115.67|0
1642787090000|2022-01-21 17:44:50|118.01|116.01|117.78|115.78|118.01|116.01|117.67|115.67|0
1642787100000|2022-01-21 17:45:00|117.45|115.45|117.89|115.89|117.89|115.89|117.45|115.45|0
1642787110000|2022-01-21 17:45:10|118.45|116.45|118.57|116.57|118.57|116.57|118.23|116.23|0
1642787120000|2022-01-21 17:45:20|118.45|116.45|118.57|116.57|118.9|116.9|118.45|116.45|0
1642787130000|2022-01-21 17:45:30|118.45|116.45|118.34|116.34|118.45|116.45|118.34|116.34|0
1642787140000|2022-01-21 17:45:40|118.12|116.12|118.45|116.45|118.57|116.57|118.12|116.12|0
1642787150000|2022-01-21 17:45:50|118.57|116.57|119.58|117.58|119.69|117.69|118.57|116.57|0
1642787160000|2022-01-21 17:46:00|119.69|117.69|120.2|118.2|120.26|118.26|119.69|117.69|0
1642787170000|2022-01-21 17:46:10|120.6|118.6|120.31|118.31|120.66|118.66|120.31|118.31|0
1642787180000|2022-01-21 17:46:20|120.15|118.15|119.58|117.58|120.15|118.15|119.58|117.58|0
1642787190000|2022-01-21 17:46:30|118.79|116.79|118.12|116.12|118.79|116.79|118.12|116.12|0
1642787200000|2022-01-21 17:46:40|118|116|117|115|118|116|117|115|0
1642787210000|2022-01-21 17:46:50|116.89|114.89|116.55|114.55|116.89|114.89|116.55|114.55|0
1642787220000|2022-01-21 17:47:00|116.89|114.89|116.89|114.89|116.94|114.94|116.89|114.89|0
1642787230000|2022-01-21 17:47:10|117.27|115.27|117.33|115.33|117.33|115.33|117|115|0
1642787240000|2022-01-21 17:47:20|117.11|115.11|117.11|115.11|117.11|115.11|116.89|114.89|0
1642787250000|2022-01-21 17:47:30|117|115|117.67|115.67|117.67|115.67|116.89|114.89|0
1642787260000|2022-01-21 17:47:40|117.78|115.78|117.67|115.67|117.78|115.78|117.44|115.44|0
1642787270000|2022-01-21 17:47:50|117.44|115.44|117.94|115.94|117.94|115.94|117.44|115.44|0
1642787280000|2022-01-21 17:48:00|117.72|115.72|118.12|116.12|118.23|116.23|117.72|115.72|0
1642787290000|2022-01-21 17:48:10|118.56|116.56|118.56|116.56|118.56|116.56|118.45|116.45|0
1642787300000|2022-01-21 17:48:20|118.34|116.34|118.11|116.11|118.34|116.34|118.11|116.11|0
1642787310000|2022-01-21 17:48:30|117.78|115.78|117.44|115.44|117.78|115.78|117.33|115.33|0
1642787320000|2022-01-21 17:48:40|117.22|115.22|116.66|114.66|117.22|115.22|116.66|114.66|0
1642787330000|2022-01-21 17:48:50|117|115|116.88|114.88|117|115|116.88|114.88|0
1642787340000|2022-01-21 17:49:00|117|115|116.77|114.77|117|115|116.55|114.55|0
1642787350000|2022-01-21 17:49:10|116.88|114.88|116.33|114.33|116.88|114.88|116.33|114.33|0
1642787360000|2022-01-21 17:49:20|116.44|114.44|114.45|112.45|116.44|114.44|114.45|112.45|0
1642787370000|2022-01-21 17:49:30|114.56|112.56|114.56|112.56|115.11|113.11|114.56|112.56|0
1642787380000|2022-01-21 17:49:40|114.67|112.67|115.11|113.11|115.11|113.11|114.67|112.67|0
1642787390000|2022-01-21 17:49:50|114.94|112.94|114.78|112.78|115.44|113.44|114.78|112.78|0
1642787400000|2022-01-21 17:50:00|114.94|112.94|114.34|112.34|115.22|113.22|114.34|112.34|0
1642787410000|2022-01-21 17:50:10|114.23|112.23|114.89|112.89|114.89|112.89|114.12|112.12|0
1642787420000|2022-01-21 17:50:20|114.34|112.34|115|113|115.11|113.11|114.34|112.34|0
1642787430000|2022-01-21 17:50:30|115.44|113.44|115.66|113.66|115.66|113.66|115.44|113.44|0
1642787440000|2022-01-21 17:50:40|115.55|113.55|115.55|113.55|115.66|113.66|115.55|113.55|0
1642787450000|2022-01-21 17:50:50|115.88|113.88|115.55|113.55|115.88|113.88|115.55|113.55|0
1642787460000|2022-01-21 17:51:00|115.66|113.66|114.67|112.67|115.66|113.66|114.67|112.67|0
1642787470000|2022-01-21 17:51:10|114.89|112.89|115.22|113.22|115.44|113.44|114.89|112.89|0
1642787480000|2022-01-21 17:51:20|115.11|113.11|115|113|115.44|113.44|115|113|0
1642787490000|2022-01-21 17:51:30|115.11|113.11|115.22|113.22|115.22|113.22|114.89|112.89|0
1642787500000|2022-01-21 17:51:40|114.67|112.67|114.78|112.78|114.78|112.78|114.61|112.61|0
1642787510000|2022-01-21 17:51:50|114.67|112.67|114.78|112.78|114.78|112.78|114.56|112.56|0
1642787520000|2022-01-21 17:52:00|114.67|112.67|114.67|112.67|114.67|112.67|114.56|112.56|0
1642787530000|2022-01-21 17:52:10|114.78|112.78|114.78|112.78|115.11|113.11|114.56|112.56|0
1642787540000|2022-01-21 17:52:20|115.6|113.6|115.55|113.55|115.6|113.6|115.55|113.55|0
1642787550000|2022-01-21 17:52:30|115.44|113.44|115.33|113.33|115.66|113.66|115.33|113.33|0
1642787560000|2022-01-21 17:52:40|115.11|113.11|116.33|114.33|116.33|114.33|115.11|113.11|0
1642787570000|2022-01-21 17:52:50|116.44|114.44|115.99|113.99|116.44|114.44|115.77|113.77|0
1642787580000|2022-01-21 17:53:00|116.55|114.55|115.93|113.93|116.6|114.6|115.88|113.88|0
1642787590000|2022-01-21 17:53:10|116.1|114.1|116.77|114.77|116.88|114.88|116.1|114.1|0
1642787600000|2022-01-21 17:53:20|116.88|114.88|116.88|114.88|116.88|114.88|116.88|114.88|0
1642787610000|2022-01-21 17:53:30|116.71|114.71|116.21|114.21|116.71|114.71|116.21|114.21|0
1642787620000|2022-01-21 17:53:40|116.32|114.32|116.32|114.32|116.32|114.32|116.1|114.1|0
1642787630000|2022-01-21 17:53:50|115.88|113.88|116.1|114.1|116.1|114.1|115.88|113.88|0
1642787640000|2022-01-21 17:54:00|115.99|113.99|115.77|113.77|115.99|113.99|115.6|113.6|0
1642787650000|2022-01-21 17:54:10|115.88|113.88|116.1|114.1|116.1|114.1|115.77|113.77|0
1642787660000|2022-01-21 17:54:20|115.99|113.99|116.16|114.16|116.16|114.16|115.88|113.88|0
1642787670000|2022-01-21 17:54:30|116.21|114.21|115.99|113.99|116.21|114.21|115.88|113.88|0
1642787680000|2022-01-21 17:54:40|116.21|114.21|115.22|113.22|116.21|114.21|115.22|113.22|0
1642787690000|2022-01-21 17:54:50|115.55|113.55|115.33|113.33|115.55|113.55|115.22|113.22|0
1642787700000|2022-01-21 17:55:00|115.44|113.44|114.77|112.77|115.44|113.44|114.77|112.77|0
1642787710000|2022-01-21 17:55:10|114.44|112.44|114.55|112.55|114.77|112.77|114.44|112.44|0
1642787720000|2022-01-21 17:55:20|114.66|112.66|114.66|112.66|114.77|112.77|114.66|112.66|0
1642787730000|2022-01-21 17:55:30|114.77|112.77|114.77|112.77|114.88|112.88|114.77|112.77|0
1642787740000|2022-01-21 17:55:40|114.55|112.55|114.28|112.28|114.55|112.55|114.28|112.28|0
1642787750000|2022-01-21 17:55:50|114.44|112.44|114.99|112.99|114.99|112.99|114.44|112.44|0
1642787760000|2022-01-21 17:56:00|114.55|112.55|114.44|112.44|114.55|112.55|114.44|112.44|0
1642787770000|2022-01-21 17:56:10|114.66|112.66|114.77|112.77|115.1|113.1|114.66|112.66|0
1642787780000|2022-01-21 17:56:20|114.99|112.99|114.55|112.55|115.05|113.05|114.55|112.55|0
1642787790000|2022-01-21 17:56:30|113.73|111.73|113.68|111.68|114|112|113.68|111.68|0
1642787800000|2022-01-21 17:56:40|113.79|111.79|114.11|112.11|114.11|112.11|113.79|111.79|0
1642787810000|2022-01-21 17:56:50|114.33|112.33|115.1|113.1|115.1|113.1|114.33|112.33|0
1642787820000|2022-01-21 17:57:00|114.99|112.99|115.77|113.77|115.77|113.77|114.99|112.99|0
1642787830000|2022-01-21 17:57:10|115.66|113.66|115.77|113.77|115.77|113.77|115.55|113.55|0
1642787840000|2022-01-21 17:57:20|115.88|113.88|116.32|114.32|116.32|114.32|115.66|113.66|0
1642787850000|2022-01-21 17:57:30|116.43|114.43|116.77|114.77|116.77|114.77|116.21|114.21|0
1642787860000|2022-01-21 17:57:40|116.65|114.65|116.43|114.43|116.88|114.88|116.43|114.43|0
1642787870000|2022-01-21 17:57:50|116.65|114.65|116.43|114.43|116.65|114.65|116.43|114.43|0
1642787880000|2022-01-21 17:58:00|116.54|114.54|117.55|115.55|117.55|115.55|116.32|114.32|0
1642787890000|2022-01-21 17:58:10|117.88|115.88|117.77|115.77|117.88|115.88|117.77|115.77|0
1642787900000|2022-01-21 17:58:20|117.55|115.55|117.77|115.77|117.77|115.77|117.32|115.32|0
1642787910000|2022-01-21 17:58:30|117.66|115.66|117.82|115.82|117.82|115.82|117.66|115.66|0
1642787920000|2022-01-21 17:58:40|118.11|116.11|117.77|115.77|118.11|116.11|117.77|115.77|0
1642787930000|2022-01-21 17:58:50|118.11|116.11|117.43|115.43|118.11|116.11|117.43|115.43|0
1642787940000|2022-01-21 17:59:00|117.32|115.32|116.99|114.99|117.32|115.32|116.76|114.76|0
1642787950000|2022-01-21 17:59:10|116.76|114.76|116.99|114.99|116.99|114.99|116.76|114.76|0
1642787960000|2022-01-21 17:59:20|117.1|115.1|116.88|114.88|117.1|115.1|116.88|114.88|0
1642787970000|2022-01-21 17:59:30|116.32|114.32|116.54|114.54|116.65|114.65|116.32|114.32|0
1642787980000|2022-01-21 17:59:40|116.32|114.32|116.1|114.1|116.43|114.43|116.1|114.1|0
1642787990000|2022-01-21 17:59:50|116.37|114.37|116.76|114.76|116.82|114.82|116.37|114.37|0
1642788000000|2022-01-21 18:00:00|116.48|114.48|116.43|114.43|116.65|114.65|116.43|114.43|0
1642788010000|2022-01-21 18:00:10|116.54|114.54|116.87|114.87|116.87|114.87|116.43|114.43|0
1642788020000|2022-01-21 18:00:20|116.76|114.76|117.6|115.6|117.6|115.6|116.76|114.76|0
1642788030000|2022-01-21 18:00:30|118.16|116.16|118.78|116.78|118.78|116.78|118.16|116.16|0
1642788040000|2022-01-21 18:00:40|118.67|116.67|118.49|116.49|118.78|116.78|118.44|116.44|0
1642788050000|2022-01-21 18:00:50|118.38|116.38|118.83|116.83|118.89|116.89|118.38|116.38|0
1642788060000|2022-01-21 18:01:00|119|117|119|117|119.23|117.23|119|117|0
1642788070000|2022-01-21 18:01:10|118.78|116.78|118.55|116.55|118.78|116.78|118.55|116.55|0
1642788080000|2022-01-21 18:01:20|118.44|116.44|118.55|116.55|118.72|116.72|118.44|116.44|0
1642788090000|2022-01-21 18:01:30|118.49|116.49|118.66|116.66|118.66|116.66|118.49|116.49|0
1642788100000|2022-01-21 18:01:40|118.55|116.55|118.55|116.55|118.66|116.66|118.55|116.55|0
1642788110000|2022-01-21 18:01:50|118.04|116.04|117.65|115.65|118.04|116.04|117.43|115.43|0
1642788120000|2022-01-21 18:02:00|117.6|115.6|117.43|115.43|117.6|115.6|117.32|115.32|0
1642788130000|2022-01-21 18:02:10|117.32|115.32|117.43|115.43|117.43|115.43|117.32|115.32|0
1642788140000|2022-01-21 18:02:20|117.1|115.1|116.32|114.32|117.1|115.1|116.32|114.32|0
1642788150000|2022-01-21 18:02:30|116.21|114.21|116.59|114.59|116.65|114.65|116.21|114.21|0
1642788160000|2022-01-21 18:02:40|116.32|114.32|116.98|114.98|116.98|114.98|116.32|114.32|0
1642788170000|2022-01-21 18:02:50|116.87|114.87|116.32|114.32|116.93|114.93|116.32|114.32|0
1642788180000|2022-01-21 18:03:00|116.54|114.54|116.09|114.09|116.76|114.76|116.09|114.09|0
1642788190000|2022-01-21 18:03:10|116.65|114.65|116.43|114.43|116.87|114.87|116.43|114.43|0
1642788200000|2022-01-21 18:03:20|116.37|114.37|116.32|114.32|116.37|114.37|116.09|114.09|0
1642788210000|2022-01-21 18:03:30|116.04|114.04|116.09|114.09|116.09|114.09|115.87|113.87|0
1642788220000|2022-01-21 18:03:40|115.76|113.76|115.43|113.43|115.76|113.76|115.43|113.43|0
1642788230000|2022-01-21 18:03:50|115.37|113.37|115.54|113.54|115.54|113.54|115.32|113.32|0
1642788240000|2022-01-21 18:04:00|115.65|113.65|115.65|113.65|115.76|113.76|115.65|113.65|0
1642788250000|2022-01-21 18:04:10|116.09|114.09|116.09|114.09|116.37|114.37|115.92|113.92|0
1642788260000|2022-01-21 18:04:20|115.87|113.87|115.43|113.43|115.87|113.87|114.99|112.99|0
1642788270000|2022-01-21 18:04:30|115.32|113.32|115.1|113.1|115.43|113.43|114.99|112.99|0
1642788280000|2022-01-21 18:04:40|115.21|113.21|115.43|113.43|115.54|113.54|115.21|113.21|0
1642788290000|2022-01-21 18:04:50|115.54|113.54|115.98|113.98|115.98|113.98|115.54|113.54|0
1642788300000|2022-01-21 18:05:00|115.87|113.87|116.76|114.76|116.76|114.76|115.87|113.87|0
1642788310000|2022-01-21 18:05:10|116.65|114.65|116.59|114.59|116.98|114.98|116.54|114.54|0
1642788320000|2022-01-21 18:05:20|116.43|114.43|116.65|114.65|116.76|114.76|116.43|114.43|0
1642788330000|2022-01-21 18:05:30|116.92|114.92|115.65|113.65|116.92|114.92|115.54|113.54|0
1642788340000|2022-01-21 18:05:40|115.87|113.87|115.76|113.76|115.87|113.87|115.65|113.65|0
1642788350000|2022-01-21 18:05:50|116.2|114.2|117.09|115.09|117.09|115.09|116.2|114.2|0
1642788360000|2022-01-21 18:06:00|117.2|115.2|116.87|114.87|117.2|115.2|116.54|114.54|0
1642788370000|2022-01-21 18:06:10|117.54|115.54|116.98|114.98|117.54|115.54|116.98|114.98|0
1642788380000|2022-01-21 18:06:20|116.87|114.87|117.09|115.09|117.09|115.09|116.87|114.87|0
1642788390000|2022-01-21 18:06:30|117.03|115.03|116.87|114.87|117.03|115.03|116.87|114.87|0
1642788400000|2022-01-21 18:06:40|117.32|115.32|117.32|115.32|117.32|115.32|117.2|115.2|0
1642788410000|2022-01-21 18:06:50|117.31|115.31|117.2|115.2|117.31|115.31|117.2|115.2|0
1642788420000|2022-01-21 18:07:00|116.98|114.98|116.65|114.65|116.98|114.98|116.59|114.59|0
1642788430000|2022-01-21 18:07:10|116.76|114.76|116.53|114.53|116.76|114.76|116.48|114.48|0
1642788440000|2022-01-21 18:07:20|115.98|113.98|115.76|113.76|115.98|113.98|115.76|113.76|0
1642788450000|2022-01-21 18:07:30|115.98|113.98|115.65|113.65|115.98|113.98|115.59|113.59|0
1642788460000|2022-01-21 18:07:40|115.43|113.43|115.54|113.54|115.54|113.54|115.43|113.43|0
1642788470000|2022-01-21 18:07:50|115.31|113.31|116.14|114.14|116.14|114.14|115.31|113.31|0
1642788480000|2022-01-21 18:08:00|115.92|113.92|116.31|114.31|116.31|114.31|115.92|113.92|0
1642788490000|2022-01-21 18:08:10|116.03|114.03|116.98|114.98|117.09|115.09|116.03|114.03|0
1642788500000|2022-01-21 18:08:20|116.87|114.87|117.2|115.2|117.2|115.2|116.76|114.76|0
1642788510000|2022-01-21 18:08:30|117.43|115.43|117.87|115.87|117.87|115.87|117.43|115.43|0
1642788520000|2022-01-21 18:08:40|117.59|115.59|117.09|115.09|117.59|115.59|117.09|115.09|0
1642788530000|2022-01-21 18:08:50|116.98|114.98|116.64|114.64|116.98|114.98|116.64|114.64|0
1642788540000|2022-01-21 18:09:00|115.87|113.87|115.87|113.87|115.87|113.87|115.87|113.87|0
1642788550000|2022-01-21 18:09:10|115.7|113.7|115.87|113.87|116.09|114.09|115.7|113.7|0
1642788560000|2022-01-21 18:09:20|116.09|114.09|116.53|114.53|116.53|114.53|116.09|114.09|0
1642788570000|2022-01-21 18:09:30|116.87|114.87|116.87|114.87|116.87|114.87|116.64|114.64|0
1642788580000|2022-01-21 18:09:40|116.75|114.75|116.47|114.47|116.75|114.75|116.42|114.42|0
1642788590000|2022-01-21 18:09:50|116.09|114.09|116.2|114.2|116.36|114.36|115.98|113.98|0
1642788600000|2022-01-21 18:10:00|116.75|114.75|116.98|114.98|117.03|115.03|116.47|114.47|0
1642788610000|2022-01-21 18:10:10|116.7|114.7|117.54|115.54|117.54|115.54|116.7|114.7|0
1642788620000|2022-01-21 18:10:20|117.42|115.42|117.54|115.54|117.54|115.54|117.42|115.42|0
1642788630000|2022-01-21 18:10:30|117.31|115.31|117.65|115.65|117.65|115.65|117.03|115.03|0
1642788640000|2022-01-21 18:10:40|118.15|116.15|118.32|116.32|118.32|116.32|118.15|116.15|0
1642788650000|2022-01-21 18:10:50|119.33|117.33|119.27|117.27|119.56|117.56|119.27|117.27|0
1642788660000|2022-01-21 18:11:00|119.56|117.56|119.78|117.78|119.78|117.78|119.56|117.56|0
1642788670000|2022-01-21 18:11:10|120.18|118.18|120.69|118.69|120.69|118.69|120.12|118.12|0
1642788680000|2022-01-21 18:11:20|120.52|118.52|120.92|118.92|121.03|119.03|120.52|118.52|0
1642788690000|2022-01-21 18:11:30|121.49|119.49|121.26|119.26|121.49|119.49|120.92|118.92|0
1642788700000|2022-01-21 18:11:40|120.92|118.92|121.6|119.6|121.6|119.6|120.86|118.86|0
1642788710000|2022-01-21 18:11:50|121.37|119.37|121.26|119.26|121.37|119.37|121.15|119.15|0
1642788720000|2022-01-21 18:12:00|121.03|119.03|120.92|118.92|121.03|119.03|120.8|118.8|0
1642788730000|2022-01-21 18:12:10|120.69|118.69|121.6|119.6|121.6|119.6|120.69|118.69|0
1642788740000|2022-01-21 18:12:20|121.37|119.37|122.06|120.06|122.06|120.06|121.37|119.37|0
1642788750000|2022-01-21 18:12:30|122.29|120.29|122.52|120.52|122.52|120.52|122.06|120.06|0
1642788760000|2022-01-21 18:12:40|122.86|120.86|122.4|120.4|122.86|120.86|122.4|120.4|0
1642788770000|2022-01-21 18:12:50|122.06|120.06|122.29|120.29|122.29|120.29|121.95|119.95|0
1642788780000|2022-01-21 18:13:00|121.6|119.6|121.72|119.72|121.72|119.72|121.6|119.6|0
1642788790000|2022-01-21 18:13:10|121.83|119.83|121.49|119.49|121.83|119.83|121.49|119.49|0
1642788800000|2022-01-21 18:13:20|121.37|119.37|121.6|119.6|121.72|119.72|121.37|119.37|0
1642788810000|2022-01-21 18:13:30|121.49|119.49|121.26|119.26|121.72|119.72|121.26|119.26|0
1642788820000|2022-01-21 18:13:40|121.49|119.49|121.15|119.15|121.49|119.49|121.03|119.03|0
1642788830000|2022-01-21 18:13:50|121.49|119.49|120.8|118.8|121.49|119.49|120.8|118.8|0
1642788840000|2022-01-21 18:14:00|121.03|119.03|121.26|119.26|121.37|119.37|121.03|119.03|0
1642788850000|2022-01-21 18:14:10|121.14|119.14|121.72|119.72|121.94|119.94|121.14|119.14|0
1642788860000|2022-01-21 18:14:20|121.49|119.49|121.49|119.49|121.72|119.72|121.49|119.49|0
1642788870000|2022-01-21 18:14:30|121.37|119.37|122.29|120.29|122.29|120.29|121.37|119.37|0
1642788880000|2022-01-21 18:14:40|122.17|120.17|121.94|119.94|122.29|120.29|121.94|119.94|0
1642788890000|2022-01-21 18:14:50|122.06|120.06|121.83|119.83|122.06|120.06|121.83|119.83|0
1642788900000|2022-01-21 18:15:00|121.37|119.37|121.37|119.37|121.6|119.6|121.37|119.37|0
1642788910000|2022-01-21 18:15:10|121.26|119.26|121.31|119.31|121.71|119.71|121.26|119.26|0
1642788920000|2022-01-21 18:15:20|121.37|119.37|121.37|119.37|121.49|119.49|121.37|119.37|0
1642788930000|2022-01-21 18:15:30|120.57|118.57|120.12|118.12|120.57|118.57|120.12|118.12|0
1642788940000|2022-01-21 18:15:40|120.01|118.01|119.89|117.89|120.01|118.01|119.89|117.89|0
1642788950000|2022-01-21 18:15:50|120.12|118.12|120.35|118.35|120.35|118.35|120.12|118.12|0
1642788960000|2022-01-21 18:16:00|120.69|118.69|120.8|118.8|120.8|118.8|120.69|118.69|0
1642788970000|2022-01-21 18:16:10|121.26|119.26|119.89|117.89|121.26|119.26|119.89|117.89|0
1642788980000|2022-01-21 18:16:20|119.44|117.44|119.1|117.1|119.44|117.44|119.1|117.1|0
1642788990000|2022-01-21 18:16:30|119.21|117.21|119.33|117.33|119.33|117.33|119.21|117.21|0
1642789000000|2022-01-21 18:16:40|118.99|116.99|119.33|117.33|119.44|117.44|118.99|116.99|0
1642789010000|2022-01-21 18:16:50|119.27|117.27|119.1|117.1|119.33|117.33|119.1|117.1|0
1642789020000|2022-01-21 18:17:00|119.21|117.21|118.99|116.99|119.33|117.33|118.99|116.99|0
1642789030000|2022-01-21 18:17:10|118.76|116.76|118.99|116.99|119.21|117.21|118.76|116.76|0
1642789040000|2022-01-21 18:17:20|119.1|117.1|119.33|117.33|119.33|117.33|119.1|117.1|0
1642789050000|2022-01-21 18:17:30|119.44|117.44|118.88|116.88|119.44|117.44|118.88|116.88|0
1642789060000|2022-01-21 18:17:40|119.21|117.21|118.93|116.93|119.21|117.21|118.76|116.76|0
1642789070000|2022-01-21 18:17:50|119.55|117.55|119.55|117.55|119.55|117.55|119.55|117.55|0
1642789080000|2022-01-21 18:18:00|119.49|117.49|118.99|116.99|119.55|117.55|118.99|116.99|0
1642789090000|2022-01-21 18:18:10|118.88|116.88|118.99|116.99|118.99|116.99|118.65|116.65|0
1642789100000|2022-01-21 18:18:20|118.87|116.87|118.54|116.54|118.87|116.87|118.54|116.54|0
1642789110000|2022-01-21 18:18:30|118.42|116.42|117.75|115.75|118.42|116.42|117.75|115.75|0
1642789120000|2022-01-21 18:18:40|117.53|115.53|117.53|115.53|117.53|115.53|117.42|115.42|0
1642789130000|2022-01-21 18:18:50|117.3|115.3|116.86|114.86|117.53|115.53|116.64|114.64|0
1642789140000|2022-01-21 18:19:00|116.97|114.97|117.3|115.3|117.3|115.3|116.8|114.8|0
1642789150000|2022-01-21 18:19:10|117.08|115.08|115.97|113.97|117.08|115.08|115.97|113.97|0
1642789160000|2022-01-21 18:19:20|116.19|114.19|115.8|113.8|116.41|114.41|115.8|113.8|0
1642789170000|2022-01-21 18:19:30|115.64|113.64|115.97|113.97|115.97|113.97|115.64|113.64|0
1642789180000|2022-01-21 18:19:40|115.86|113.86|116.3|114.3|116.3|114.3|115.86|113.86|0
1642789190000|2022-01-21 18:19:50|116.35|114.35|116.63|114.63|116.75|114.75|116.35|114.35|0
1642789200000|2022-01-21 18:20:00|116.52|114.52|116.41|114.41|116.52|114.52|116.3|114.3|0
1642789210000|2022-01-21 18:20:10|116.24|114.24|115.75|113.75|116.24|114.24|115.69|113.69|0
1642789220000|2022-01-21 18:20:20|115.8|113.8|115.52|113.52|115.8|113.8|115.52|113.52|0
1642789230000|2022-01-21 18:20:30|115.75|113.75|115.41|113.41|115.75|113.75|115.41|113.41|0
1642789240000|2022-01-21 18:20:40|115.52|113.52|115.08|113.08|115.52|113.52|114.97|112.97|0
1642789250000|2022-01-21 18:20:50|114.86|112.86|114.75|112.75|114.86|112.86|114.64|112.64|0
1642789260000|2022-01-21 18:21:00|114.64|112.64|114.64|112.64|114.75|112.75|114.64|112.64|0
1642789270000|2022-01-21 18:21:10|114.75|112.75|114.53|112.53|114.75|112.75|113.98|111.98|0
1642789280000|2022-01-21 18:21:20|113.98|111.98|114.2|112.2|114.2|112.2|113.98|111.98|0
1642789290000|2022-01-21 18:21:30|114.09|112.09|113.65|111.65|114.09|112.09|113.65|111.65|0
1642789300000|2022-01-21 18:21:40|113.54|111.54|111.73|109.73|113.54|111.54|111.73|109.73|0
1642789310000|2022-01-21 18:21:50|111.3|109.3|112.12|110.12|112.12|110.12|110.65|108.65|0
1642789320000|2022-01-21 18:22:00|112.23|110.23|112.44|110.44|112.66|110.66|112.23|110.23|0
1642789330000|2022-01-21 18:22:10|112.33|110.33|112.44|110.44|112.44|110.44|112.23|110.23|0
1642789340000|2022-01-21 18:22:20|112.23|110.23|111.95|109.95|112.55|110.55|111.95|109.95|0
1642789350000|2022-01-21 18:22:30|112.22|110.22|112.55|110.55|112.55|110.55|112.12|110.12|0
1642789360000|2022-01-21 18:22:40|112.12|110.12|112.66|110.66|112.66|110.66|112.12|110.12|0
1642789370000|2022-01-21 18:22:50|112.88|110.88|112.55|110.55|112.88|110.88|112.33|110.33|0
1642789380000|2022-01-21 18:23:00|112.44|110.44|112.93|110.93|113.31|111.31|112.44|110.44|0
1642789390000|2022-01-21 18:23:10|112.55|110.55|113.42|111.42|113.42|111.42|112.55|110.55|0
1642789400000|2022-01-21 18:23:20|113.2|111.2|113.09|111.09|113.53|111.53|113.09|111.09|0
1642789410000|2022-01-21 18:23:30|112.77|110.77|112.33|110.33|112.77|110.77|112.33|110.33|0
1642789420000|2022-01-21 18:23:40|112.44|110.44|111.68|109.68|112.44|110.44|111.68|109.68|0
1642789430000|2022-01-21 18:23:50|111.79|109.79|111.79|109.79|111.9|109.9|111.57|109.57|0
1642789440000|2022-01-21 18:24:00|111.9|109.9|111.47|109.47|112.11|110.11|111.47|109.47|0
1642789450000|2022-01-21 18:24:10|111.57|109.57|112.01|110.01|112.55|110.55|111.36|109.36|0
1642789460000|2022-01-21 18:24:20|112.22|110.22|112.44|110.44|112.55|110.55|112.22|110.22|0
1642789470000|2022-01-21 18:24:30|112.33|110.33|112.44|110.44|112.55|110.55|112.33|110.33|0
1642789480000|2022-01-21 18:24:40|112.55|110.55|112.01|110.01|112.55|110.55|112.01|110.01|0
1642789490000|2022-01-21 18:24:50|112.11|110.11|111.9|109.9|112.11|110.11|111.9|109.9|0
1642789500000|2022-01-21 18:25:00|111.84|109.84|111.46|109.46|111.84|109.84|111.41|109.41|0
1642789510000|2022-01-21 18:25:10|111.57|109.57|111.36|109.36|111.57|109.57|111.36|109.36|0
1642789520000|2022-01-21 18:25:20|111.25|109.25|111.52|109.52|111.52|109.52|111.25|109.25|0
1642789530000|2022-01-21 18:25:30|111.46|109.46|111.14|109.14|111.57|109.57|111.14|109.14|0
1642789540000|2022-01-21 18:25:40|110.92|108.92|111.25|109.25|111.25|109.25|110.92|108.92|0
1642789550000|2022-01-21 18:25:50|111.46|109.46|111.68|109.68|111.68|109.68|111.36|109.36|0
1642789560000|2022-01-21 18:26:00|111.46|109.46|111.25|109.25|111.46|109.46|111.25|109.25|0
1642789570000|2022-01-21 18:26:10|111.46|109.46|111.46|109.46|111.57|109.57|111.46|109.46|0
1642789580000|2022-01-21 18:26:20|111.36|109.36|111.9|109.9|111.9|109.9|111.36|109.36|0
1642789590000|2022-01-21 18:26:30|112.44|110.44|112|110|112.44|110.44|112|110|0
1642789600000|2022-01-21 18:26:40|112.11|110.11|111.9|109.9|112.11|110.11|111.9|109.9|0
1642789610000|2022-01-21 18:26:50|112.55|110.55|112.55|110.55|112.98|110.98|112.55|110.55|0
1642789620000|2022-01-21 18:27:00|112.22|110.22|112.11|110.11|112.22|110.22|111.9|109.9|0
1642789630000|2022-01-21 18:27:10|112.06|110.06|112.98|110.98|112.98|110.98|112.06|110.06|0
1642789640000|2022-01-21 18:27:20|113.47|111.47|113.53|111.53|113.53|111.53|113.42|111.42|0
1642789650000|2022-01-21 18:27:30|113.42|111.42|113.64|111.64|113.64|111.64|113.42|111.42|0
1642789660000|2022-01-21 18:27:40|113.58|111.58|113.97|111.97|114.19|112.19|113.58|111.58|0
1642789670000|2022-01-21 18:27:50|113.75|111.75|113.42|111.42|113.75|111.75|113.42|111.42|0
1642789680000|2022-01-21 18:28:00|113.64|111.64|113.86|111.86|113.86|111.86|113.64|111.64|0
1642789690000|2022-01-21 18:28:10|114.18|112.18|113.86|111.86|114.51|112.51|113.86|111.86|0
1642789700000|2022-01-21 18:28:20|113.75|111.75|114.18|112.18|114.18|112.18|113.75|111.75|0
1642789710000|2022-01-21 18:28:30|113.86|111.86|114.29|112.29|114.29|112.29|113.86|111.86|0
1642789720000|2022-01-21 18:28:40|114.18|112.18|113.86|111.86|114.29|112.29|113.86|111.86|0
1642789730000|2022-01-21 18:28:50|114.07|112.07|113.86|111.86|114.18|112.18|113.75|111.75|0
1642789740000|2022-01-21 18:29:00|113.64|111.64|113.42|111.42|113.64|111.64|113.42|111.42|0
1642789750000|2022-01-21 18:29:10|112.76|110.76|112.98|110.98|112.98|110.98|112.54|110.54|0
1642789760000|2022-01-21 18:29:20|112.87|110.87|112.98|110.98|112.98|110.98|112.65|110.65|0
1642789770000|2022-01-21 18:29:30|113.09|111.09|112.98|110.98|113.09|111.09|112.76|110.76|0
1642789780000|2022-01-21 18:29:40|112.76|110.76|113.2|111.2|113.2|111.2|112.76|110.76|0
1642789790000|2022-01-21 18:29:50|113.09|111.09|113.09|111.09|113.09|111.09|112.98|110.98|0
1642789800000|2022-01-21 18:30:00|112.87|110.87|112.65|110.65|112.87|110.87|112.65|110.65|0
1642789810000|2022-01-21 18:30:10|112.44|110.44|112.76|110.76|112.76|110.76|112.11|110.11|0
1642789820000|2022-01-21 18:30:20|112.65|110.65|113.85|111.85|113.85|111.85|112.65|110.65|0
1642789830000|2022-01-21 18:30:30|115.06|113.06|115.73|113.73|115.73|113.73|115.01|113.01|0
1642789840000|2022-01-21 18:30:40|115.39|113.39|115.17|113.17|115.73|113.73|115.17|113.17|0
1642789850000|2022-01-21 18:30:50|115.06|113.06|115.95|113.95|115.95|113.95|115.06|113.06|0
1642789860000|2022-01-21 18:31:00|115.73|113.73|115.39|113.39|115.73|113.73|115.06|113.06|0
1642789870000|2022-01-21 18:31:10|115.73|113.73|115.39|113.39|116.17|114.17|115.39|113.39|0
1642789880000|2022-01-21 18:31:20|115.61|113.61|115.17|113.17|115.61|113.61|115.17|113.17|0
1642789890000|2022-01-21 18:31:30|115|113|114.29|112.29|115|113|114.29|112.29|0
1642789900000|2022-01-21 18:31:40|114.07|112.07|113.74|111.74|114.07|112.07|113.74|111.74|0
1642789910000|2022-01-21 18:31:50|113.31|111.31|113.74|111.74|113.74|111.74|113.31|111.31|0
1642789920000|2022-01-21 18:32:00|113.41|111.41|113.09|111.09|113.85|111.85|113.09|111.09|0
1642789930000|2022-01-21 18:32:10|113.31|111.31|113.85|111.85|113.85|111.85|113.31|111.31|0
1642789940000|2022-01-21 18:32:20|113.74|111.74|113.9|111.9|113.9|111.9|113.63|111.63|0
1642789950000|2022-01-21 18:32:30|113.96|111.96|115.17|113.17|115.17|113.17|113.96|111.96|0
1642789960000|2022-01-21 18:32:40|114.51|112.51|114.84|112.84|114.95|112.95|114.51|112.51|0
1642789970000|2022-01-21 18:32:50|114.62|112.62|114.95|112.95|115.28|113.28|114.62|112.62|0
1642789980000|2022-01-21 18:33:00|114.84|112.84|114.78|112.78|115.17|113.17|114.78|112.78|0
1642789990000|2022-01-21 18:33:10|114.73|112.73|115.39|113.39|115.39|113.39|114.51|112.51|0
1642790000000|2022-01-21 18:33:20|115.61|113.61|115.39|113.39|115.61|113.61|115.39|113.39|0
1642790010000|2022-01-21 18:33:30|115.28|113.28|114.95|112.95|115.28|113.28|114.84|112.84|0
1642790020000|2022-01-21 18:33:40|114.73|112.73|115.28|113.28|115.39|113.39|114.73|112.73|0
1642790030000|2022-01-21 18:33:50|115.22|113.22|115.17|113.17|115.28|113.28|115.17|113.17|0
1642790040000|2022-01-21 18:34:00|115.28|113.28|115.39|113.39|115.39|113.39|115.28|113.28|0
1642790050000|2022-01-21 18:34:10|116.06|114.06|116.28|114.28|116.28|114.28|116.06|114.06|0
1642790060000|2022-01-21 18:34:20|116.5|114.5|116.61|114.61|116.61|114.61|116.06|114.06|0
1642790070000|2022-01-21 18:34:30|116.28|114.28|116.17|114.17|116.39|114.39|116.17|114.17|0
1642790080000|2022-01-21 18:34:40|115.83|113.83|115.5|113.5|115.83|113.83|115.5|113.5|0
1642790090000|2022-01-21 18:34:50|115.61|113.61|115.06|113.06|115.61|113.61|115.06|113.06|0
1642790100000|2022-01-21 18:35:00|115.17|113.17|114.51|112.51|115.17|113.17|114.51|112.51|0
1642790110000|2022-01-21 18:35:10|114.4|112.4|114.51|112.51|114.62|112.62|114.4|112.4|0
1642790120000|2022-01-21 18:35:20|114.18|112.18|114.4|112.4|114.4|112.4|113.74|111.74|0
1642790130000|2022-01-21 18:35:30|114.51|112.51|114.18|112.18|114.51|112.51|114.07|112.07|0
1642790140000|2022-01-21 18:35:40|113.85|111.85|114.18|112.18|114.18|112.18|113.74|111.74|0
1642790150000|2022-01-21 18:35:50|114.07|112.07|113.63|111.63|114.07|112.07|113.63|111.63|0
1642790160000|2022-01-21 18:36:00|113.96|111.96|114.84|112.84|114.84|112.84|113.96|111.96|0
1642790170000|2022-01-21 18:36:10|115.28|113.28|115.28|113.28|115.28|113.28|115.06|113.06|0
1642790180000|2022-01-21 18:36:20|114.84|112.84|114.62|112.62|114.95|112.95|114.51|112.51|0
1642790190000|2022-01-21 18:36:30|114.18|112.18|113.9|111.9|114.18|112.18|113.85|111.85|0
1642790200000|2022-01-21 18:36:40|114.18|112.18|114.29|112.29|114.34|112.34|114.18|112.18|0
1642790210000|2022-01-21 18:36:50|113.96|111.96|114.18|112.18|114.29|112.29|113.96|111.96|0
1642790220000|2022-01-21 18:37:00|114.29|112.29|114.73|112.73|114.73|112.73|114.29|112.29|0
1642790230000|2022-01-21 18:37:10|114.51|112.51|114.84|112.84|114.95|112.95|114.51|112.51|0
1642790240000|2022-01-21 18:37:20|114.95|112.95|115.61|113.61|115.61|113.61|114.95|112.95|0
1642790250000|2022-01-21 18:37:30|115.28|113.28|115.17|113.17|115.28|113.28|115.17|113.17|0
1642790260000|2022-01-21 18:37:40|115.94|113.94|115.72|113.72|116.39|114.39|115.72|113.72|0
1642790270000|2022-01-21 18:37:50|115.94|113.94|116.27|114.27|116.39|114.39|115.94|113.94|0
1642790280000|2022-01-21 18:38:00|116.16|114.16|116.16|114.16|116.16|114.16|116.05|114.05|0
1642790290000|2022-01-21 18:38:10|116.72|114.72|117.28|115.28|117.5|115.5|116.72|114.72|0
1642790300000|2022-01-21 18:38:20|117.16|115.16|117.39|115.39|117.5|115.5|117.16|115.16|0
1642790310000|2022-01-21 18:38:30|117.61|115.61|118.85|116.85|118.85|116.85|117.61|115.61|0
1642790320000|2022-01-21 18:38:40|119.07|117.07|119.64|117.64|119.64|117.64|119.07|117.07|0
1642790330000|2022-01-21 18:38:50|119.69|117.69|119.18|117.18|119.69|117.69|119.18|117.18|0
1642790340000|2022-01-21 18:39:00|118.85|116.85|118.85|116.85|118.96|116.96|118.85|116.85|0
1642790350000|2022-01-21 18:39:10|119.18|117.18|118.73|116.73|119.18|117.18|118.73|116.73|0
1642790360000|2022-01-21 18:39:20|118.11|116.11|118.06|116.06|118.17|116.17|118.06|116.06|0
1642790370000|2022-01-21 18:39:30|117.72|115.72|117.61|115.61|117.72|115.72|117.39|115.39|0
1642790380000|2022-01-21 18:39:40|117.39|115.39|117.39|115.39|117.61|115.61|117.39|115.39|0
1642790390000|2022-01-21 18:39:50|117.05|115.05|117.27|115.27|117.27|115.27|117.05|115.05|0
1642790400000|2022-01-21 18:40:00|117.39|115.39|117.27|115.27|117.39|115.39|117.05|115.05|0
1642790410000|2022-01-21 18:40:10|117.39|115.39|117.5|115.5|117.5|115.5|117.27|115.27|0
1642790420000|2022-01-21 18:40:20|117.61|115.61|117.72|115.72|117.83|115.83|117.61|115.61|0
1642790430000|2022-01-21 18:40:30|117.5|115.5|117.72|115.72|117.72|115.72|117.5|115.5|0
1642790440000|2022-01-21 18:40:40|117.27|115.27|116.94|114.94|117.27|115.27|116.83|114.83|0
1642790450000|2022-01-21 18:40:50|117.1|115.1|117.94|115.94|117.94|115.94|117.1|115.1|0
1642790460000|2022-01-21 18:41:00|117.89|115.89|119.07|117.07|119.07|117.07|117.89|115.89|0
1642790470000|2022-01-21 18:41:10|119.52|117.52|118.51|116.51|119.52|117.52|118.51|116.51|0
1642790480000|2022-01-21 18:41:20|118.62|116.62|118.56|116.56|118.84|116.84|118.56|116.56|0
1642790490000|2022-01-21 18:41:30|118.96|116.96|119.07|117.07|119.07|117.07|118.84|116.84|0
1642790500000|2022-01-21 18:41:40|118.62|116.62|118.67|116.67|118.84|116.84|118.62|116.62|0
1642790510000|2022-01-21 18:41:50|119.46|117.46|119.41|117.41|119.46|117.46|119.18|117.18|0
1642790520000|2022-01-21 18:42:00|119.8|117.8|119.41|117.41|119.8|117.8|119.41|117.41|0
1642790530000|2022-01-21 18:42:10|120.2|118.2|120.2|118.2|120.31|118.31|120.2|118.2|0
1642790540000|2022-01-21 18:42:20|120.09|118.09|120.2|118.2|120.31|118.31|120.09|118.09|0
1642790550000|2022-01-21 18:42:30|120.14|118.14|119.86|117.86|120.14|118.14|119.86|117.86|0
1642790560000|2022-01-21 18:42:40|119.12|117.12|119.12|117.12|119.18|117.18|119.12|117.12|0
1642790570000|2022-01-21 18:42:50|118.84|116.84|119.07|117.07|119.07|117.07|118.84|116.84|0
1642790580000|2022-01-21 18:43:00|119.18|117.18|119.29|117.29|119.52|117.52|119.18|117.18|0
1642790590000|2022-01-21 18:43:10|118.95|116.95|118.84|116.84|118.95|116.95|118.84|116.84|0
1642790600000|2022-01-21 18:43:20|118.5|116.5|119.07|117.07|119.18|117.18|118.5|116.5|0
1642790610000|2022-01-21 18:43:30|119.12|117.12|118.95|116.95|119.12|117.12|118.95|116.95|0
1642790620000|2022-01-21 18:43:40|118.84|116.84|118.95|116.95|119.07|117.07|118.84|116.84|0
1642790630000|2022-01-21 18:43:50|118.84|116.84|119.07|117.07|119.07|117.07|118.84|116.84|0
1642790640000|2022-01-21 18:44:00|118.73|116.73|119.18|117.18|119.4|117.4|118.73|116.73|0
1642790650000|2022-01-21 18:44:10|119.07|117.07|118.73|116.73|119.07|117.07|118.73|116.73|0
1642790660000|2022-01-21 18:44:20|118.5|116.5|118.39|116.39|118.5|116.5|118.33|116.33|0
1642790670000|2022-01-21 18:44:30|118.28|116.28|118.28|116.28|118.28|116.28|118|116|0
1642790680000|2022-01-21 18:44:40|118.39|116.39|118.17|116.17|118.39|116.39|118.17|116.17|0
1642790690000|2022-01-21 18:44:50|118.5|116.5|118.5|116.5|118.61|116.61|118.39|116.39|0
1642790700000|2022-01-21 18:45:00|118.56|116.56|119.23|117.23|119.23|117.23|118.56|116.56|0
1642790710000|2022-01-21 18:45:10|118.73|116.73|118.17|116.17|118.73|116.73|118.17|116.17|0
1642790720000|2022-01-21 18:45:20|118.39|116.39|118.28|116.28|118.39|116.39|117.6|115.6|0
1642790730000|2022-01-21 18:45:30|118.67|116.67|118.5|116.5|118.67|116.67|118.5|116.5|0
1642790740000|2022-01-21 18:45:40|118.05|116.05|118.05|116.05|118.39|116.39|118.05|116.05|0
1642790750000|2022-01-21 18:45:50|117.72|115.72|117.66|115.66|117.72|115.72|117.38|115.38|0
1642790760000|2022-01-21 18:46:00|117.6|115.6|117.83|115.83|117.83|115.83|117.6|115.6|0
1642790770000|2022-01-21 18:46:10|118.16|116.16|117.83|115.83|118.84|116.84|117.83|115.83|0
1642790780000|2022-01-21 18:46:20|117.72|115.72|117.83|115.83|117.83|115.83|117.55|115.55|0
1642790790000|2022-01-21 18:46:30|117.72|115.72|116.71|114.71|117.72|115.72|116.49|114.49|0
1642790800000|2022-01-21 18:46:40|116.6|114.6|116.82|114.82|116.93|114.93|116.6|114.6|0
1642790810000|2022-01-21 18:46:50|116.93|114.93|116.38|114.38|116.93|114.93|116.38|114.38|0
1642790820000|2022-01-21 18:47:00|116.49|114.49|116.71|114.71|116.71|114.71|116.49|114.49|0
1642790830000|2022-01-21 18:47:10|116.43|114.43|115.38|113.38|116.43|114.43|115.27|113.27|0
1642790840000|2022-01-21 18:47:20|115.6|113.6|115.38|113.38|115.6|113.6|115.38|113.38|0
1642790850000|2022-01-21 18:47:30|115.43|113.43|115.6|113.6|115.6|113.6|115.43|113.43|0
1642790860000|2022-01-21 18:47:40|115.87|113.87|116.04|114.04|116.04|114.04|115.87|113.87|0
1642790870000|2022-01-21 18:47:50|115.76|113.76|116.04|114.04|116.04|114.04|115.76|113.76|0
1642790880000|2022-01-21 18:48:00|116.15|114.15|116.85|114.85|117.19|115.19|116.15|114.15|0
1642790890000|2022-01-21 18:48:10|117.24|115.24|117.3|115.3|117.3|115.3|117.19|115.19|0
1642790900000|2022-01-21 18:48:20|117.41|115.41|116.63|114.63|117.41|115.41|116.63|114.63|0
1642790910000|2022-01-21 18:48:30|116.08|114.08|115.97|113.97|116.08|114.08|115.97|113.97|0
1642790920000|2022-01-21 18:48:40|116.08|114.08|115.97|113.97|116.13|114.13|115.86|113.86|0
1642790930000|2022-01-21 18:48:50|116.08|114.08|116.19|114.19|116.19|114.19|115.74|113.74|0
1642790940000|2022-01-21 18:49:00|116.3|114.3|116.85|114.85|116.85|114.85|116.3|114.3|0
1642790950000|2022-01-21 18:49:10|117.41|115.41|118.3|116.3|118.3|116.3|117.41|115.41|0
1642790960000|2022-01-21 18:49:20|118.52|116.52|117.52|115.52|118.52|116.52|117.52|115.52|0
1642790970000|2022-01-21 18:49:30|117.3|115.3|117.52|115.52|117.52|115.52|117.3|115.3|0
1642790980000|2022-01-21 18:49:40|118.64|116.64|118.3|116.3|118.75|116.75|118.3|116.3|0
1642790990000|2022-01-21 18:49:50|118.52|116.52|118.08|116.08|118.52|116.52|118.08|116.08|0
1642791000000|2022-01-21 18:50:00|118.64|116.64|118.86|116.86|118.86|116.86|118.41|116.41|0
1642791010000|2022-01-21 18:50:10|120.21|118.21|121.12|119.12|121.12|119.12|120.21|118.21|0
1642791020000|2022-01-21 18:50:20|121|119|121.46|119.46|121.57|119.57|121|119|0
1642791030000|2022-01-21 18:50:30|121|119|120.21|118.21|121|119|120.21|118.21|0
1642791040000|2022-01-21 18:50:40|119.98|117.98|120.21|118.21|120.21|118.21|119.87|117.87|0
1642791050000|2022-01-21 18:50:50|120.1|118.1|119.87|117.87|120.1|118.1|119.76|117.76|0
1642791060000|2022-01-21 18:51:00|118.52|116.52|118.52|116.52|118.52|116.52|118.52|116.52|0
1642791070000|2022-01-21 18:51:10|118.97|116.97|118.75|116.75|118.97|116.97|118.52|116.52|0
1642791080000|2022-01-21 18:51:20|118.41|116.41|118.3|116.3|118.41|116.41|117.96|115.96|0
1642791090000|2022-01-21 18:51:30|118.41|116.41|118.3|116.3|118.52|116.52|118.3|116.3|0
1642791100000|2022-01-21 18:51:40|118.07|116.07|118.3|116.3|118.3|116.3|118.07|116.07|0
1642791110000|2022-01-21 18:51:50|118.07|116.07|118.19|116.19|118.19|116.19|117.79|115.79|0
1642791120000|2022-01-21 18:52:00|117.85|115.85|118.3|116.3|118.3|116.3|117.85|115.85|0
1642791130000|2022-01-21 18:52:10|117.74|115.74|117.4|115.4|117.74|115.74|117.4|115.4|0
1642791140000|2022-01-21 18:52:20|118.41|116.41|118.3|116.3|118.86|116.86|118.3|116.3|0
1642791150000|2022-01-21 18:52:30|118.19|116.19|118.18|116.18|118.3|116.3|118.18|116.18|0
1642791160000|2022-01-21 18:52:40|118.3|116.3|118.3|116.3|118.41|116.41|118.3|116.3|0
1642791170000|2022-01-21 18:52:50|119.42|117.42|119.31|117.31|119.42|117.42|118.91|116.91|0
1642791180000|2022-01-21 18:53:00|119.53|117.53|119.42|117.42|119.53|117.53|119.19|117.19|0
1642791190000|2022-01-21 18:53:10|118.69|116.69|118.52|116.52|118.69|116.69|118.3|116.3|0
1642791200000|2022-01-21 18:53:20|118.41|116.41|118.07|116.07|118.63|116.63|118.07|116.07|0
1642791210000|2022-01-21 18:53:30|118.18|116.18|118.74|116.74|118.74|116.74|118.18|116.18|0
1642791220000|2022-01-21 18:53:40|118.86|116.86|118.41|116.41|118.86|116.86|118.41|116.41|0
1642791230000|2022-01-21 18:53:50|118.3|116.3|118.3|116.3|118.3|116.3|118.3|116.3|0
1642791240000|2022-01-21 18:54:00|118.52|116.52|118.97|116.97|119.19|117.19|118.52|116.52|0
1642791250000|2022-01-21 18:54:10|119.64|117.64|120.09|118.09|120.09|118.09|119.64|117.64|0
1642791260000|2022-01-21 18:54:20|119.81|117.81|119.42|117.42|119.81|117.81|119.3|117.3|0
1642791270000|2022-01-21 18:54:30|120.09|118.09|119.3|117.3|120.09|118.09|119.3|117.3|0
1642791280000|2022-01-21 18:54:40|118.97|116.97|119.19|117.19|119.19|117.19|118.97|116.97|0
1642791290000|2022-01-21 18:54:50|119.08|117.08|119.19|117.19|119.19|117.19|119.08|117.08|0
1642791300000|2022-01-21 18:55:00|119.08|117.08|118.97|116.97|119.25|117.25|118.97|116.97|0
1642791310000|2022-01-21 18:55:10|119.19|117.19|119.53|117.53|119.53|117.53|118.91|116.91|0
1642791320000|2022-01-21 18:55:20|119.3|117.3|118.63|116.63|119.3|117.3|118.63|116.63|0
1642791330000|2022-01-21 18:55:30|118.74|116.74|118.63|116.63|118.74|116.74|118.63|116.63|0
1642791340000|2022-01-21 18:55:40|118.52|116.52|117.74|115.74|118.52|116.52|117.74|115.74|0
1642791350000|2022-01-21 18:55:50|117.62|115.62|117.51|115.51|117.62|115.62|117.51|115.51|0
1642791360000|2022-01-21 18:56:00|117.74|115.74|117.74|115.74|117.74|115.74|117.62|115.62|0
1642791370000|2022-01-21 18:56:10|117.51|115.51|117.62|115.62|117.62|115.62|117.51|115.51|0
1642791380000|2022-01-21 18:56:20|117.4|115.4|117.07|115.07|117.51|115.51|117.07|115.07|0
1642791390000|2022-01-21 18:56:30|116.73|114.73|117.18|115.18|117.18|115.18|116.73|114.73|0
1642791400000|2022-01-21 18:56:40|116.96|114.96|116.84|114.84|116.96|114.96|116.84|114.84|0
1642791410000|2022-01-21 18:56:50|117.4|115.4|117.85|115.85|117.85|115.85|117.4|115.4|0
1642791420000|2022-01-21 18:57:00|117.73|115.73|117.85|115.85|117.85|115.85|117.62|115.62|0
1642791430000|2022-01-21 18:57:10|117.73|115.73|117.85|115.85|117.85|115.85|117.51|115.51|0
1642791440000|2022-01-21 18:57:20|117.4|115.4|116.84|114.84|117.4|115.4|116.84|114.84|0
1642791450000|2022-01-21 18:57:30|116.95|114.95|116.95|114.95|116.95|114.95|116.73|114.73|0
1642791460000|2022-01-21 18:57:40|117.85|115.85|118.18|116.18|118.18|116.18|117.85|115.85|0
1642791470000|2022-01-21 18:57:50|118.29|116.29|118.07|116.07|118.4|116.4|118.07|116.07|0
1642791480000|2022-01-21 18:58:00|118.18|116.18|118.07|116.07|118.18|116.18|118.07|116.07|0
1642791490000|2022-01-21 18:58:10|118.18|116.18|117.84|115.84|118.4|116.4|117.84|115.84|0
1642791500000|2022-01-21 18:58:20|117.73|115.73|117.62|115.62|117.73|115.73|117.62|115.62|0
1642791510000|2022-01-21 18:58:30|117.07|115.07|116.73|114.73|117.07|115.07|116.73|114.73|0
1642791520000|2022-01-21 18:58:40|116.62|114.62|115.52|113.52|116.62|114.62|115.19|113.19|0
1642791530000|2022-01-21 18:58:50|115.3|113.3|114.42|112.42|115.3|113.3|114.42|112.42|0
1642791540000|2022-01-21 18:59:00|114.64|112.64|114.97|112.97|115.19|113.19|114.64|112.64|0
1642791550000|2022-01-21 18:59:10|115.18|113.18|114.97|112.97|115.18|113.18|114.75|112.75|0
1642791560000|2022-01-21 18:59:20|114.53|112.53|113.98|111.98|114.53|112.53|113.76|111.76|0
1642791570000|2022-01-21 18:59:30|113.11|111.11|113.76|111.76|113.76|111.76|113.11|111.11|0
1642791580000|2022-01-21 18:59:40|113.98|111.98|114.09|112.09|114.09|112.09|113.87|111.87|0
1642791590000|2022-01-21 18:59:50|113.98|111.98|114.74|112.74|114.74|112.74|113.98|111.98|0
1642791600000|2022-01-21 19:00:00|114.64|112.64|115.51|113.51|115.51|113.51|114.64|112.64|0
1642791610000|2022-01-21 19:00:10|115.96|113.96|115.07|113.07|115.96|113.96|115.07|113.07|0
1642791620000|2022-01-21 19:00:20|114.96|112.96|115.18|113.18|115.84|113.84|114.96|112.96|0
1642791630000|2022-01-21 19:00:30|115.4|113.4|115.96|113.96|116.07|114.07|115.4|113.4|0
1642791640000|2022-01-21 19:00:40|115.4|113.4|115.84|113.84|115.84|113.84|115.4|113.4|0
1642791650000|2022-01-21 19:00:50|115.46|113.46|115.62|113.62|115.73|113.73|115.4|113.4|0
1642791660000|2022-01-21 19:01:00|116.01|114.01|115.18|113.18|116.29|114.29|115.18|113.18|0
1642791670000|2022-01-21 19:01:10|115.73|113.73|115.18|113.18|115.73|113.73|115.18|113.18|0
1642791680000|2022-01-21 19:01:20|114.63|112.63|114.52|112.52|114.63|112.63|114.09|112.09|0
1642791690000|2022-01-21 19:01:30|114.31|112.31|114.2|112.2|114.52|112.52|114.2|112.2|0
1642791700000|2022-01-21 19:01:40|114.31|112.31|114.74|112.74|114.74|112.74|114.31|112.31|0
1642791710000|2022-01-21 19:01:50|114.63|112.63|114.85|112.85|114.85|112.85|114.52|112.52|0
1642791720000|2022-01-21 19:02:00|114.96|112.96|115.18|113.18|115.18|113.18|114.85|112.85|0
1642791730000|2022-01-21 19:02:10|114.41|112.41|114.74|112.74|114.74|112.74|114.2|112.2|0
1642791740000|2022-01-21 19:02:20|114.85|112.85|114.85|112.85|115.18|113.18|114.63|112.63|0
1642791750000|2022-01-21 19:02:30|115.07|113.07|115.07|113.07|115.07|113.07|114.85|112.85|0
1642791760000|2022-01-21 19:02:40|115.29|113.29|115.18|113.18|115.4|113.4|115.18|113.18|0
1642791770000|2022-01-21 19:02:50|114.85|112.85|115.4|113.4|115.4|113.4|114.85|112.85|0
1642791780000|2022-01-21 19:03:00|114.96|112.96|116.28|114.28|116.28|114.28|114.96|112.96|0
1642791790000|2022-01-21 19:03:10|116.06|114.06|115.84|113.84|116.73|114.73|115.84|113.84|0
1642791800000|2022-01-21 19:03:20|115.62|113.62|114.74|112.74|115.62|113.62|114.74|112.74|0
1642791810000|2022-01-21 19:03:30|114.41|112.41|114.47|112.47|114.47|112.47|114.19|112.19|0
1642791820000|2022-01-21 19:03:40|115.01|113.01|115.07|113.07|115.07|113.07|115.01|113.01|0
1642791830000|2022-01-21 19:03:50|115.18|113.18|115.73|113.73|115.73|113.73|115.18|113.18|0
1642791840000|2022-01-21 19:04:00|115.84|113.84|116.62|114.62|116.95|114.95|115.84|113.84|0
1642791850000|2022-01-21 19:04:10|116.51|114.51|116.39|114.39|116.73|114.73|116.39|114.39|0
1642791860000|2022-01-21 19:04:20|116.34|114.34|116.62|114.62|116.62|114.62|116.06|114.06|0
1642791870000|2022-01-21 19:04:30|116.73|114.73|116.62|114.62|116.73|114.73|116.62|114.62|0
1642791880000|2022-01-21 19:04:40|116.5|114.5|116.39|114.39|116.5|114.5|116.28|114.28|0
1642791890000|2022-01-21 19:04:50|116.5|114.5|116.39|114.39|116.62|114.62|116.39|114.39|0
1642791900000|2022-01-21 19:05:00|116.17|114.17|116.95|114.95|117.06|115.06|116.17|114.17|0
1642791910000|2022-01-21 19:05:10|117.17|115.17|117.84|115.84|117.84|115.84|117.06|115.06|0
1642791920000|2022-01-21 19:05:20|117.39|115.39|117.11|115.11|117.45|115.45|116.84|114.84|0
1642791930000|2022-01-21 19:05:30|117.22|115.22|117.62|115.62|117.62|115.62|117.22|115.22|0
1642791940000|2022-01-21 19:05:40|117.73|115.73|117.73|115.73|118.17|116.17|117.67|115.67|0
1642791950000|2022-01-21 19:05:50|117.61|115.61|117.5|115.5|117.84|115.84|117.5|115.5|0
1642791960000|2022-01-21 19:06:00|117.61|115.61|118.84|116.84|118.84|116.84|117.61|115.61|0
1642791970000|2022-01-21 19:06:10|118.73|116.73|118.73|116.73|119.07|117.07|118.62|116.62|0
1642791980000|2022-01-21 19:06:20|119.41|117.41|118.96|116.96|119.41|117.41|118.73|116.73|0
1642791990000|2022-01-21 19:06:30|119.18|117.18|118.96|116.96|119.18|117.18|118.96|116.96|0
1642792000000|2022-01-21 19:06:40|118.67|116.67|118.84|116.84|119.07|117.07|118.67|116.67|0
1642792010000|2022-01-21 19:06:50|118.51|116.51|118.51|116.51|118.73|116.73|118.51|116.51|0
1642792020000|2022-01-21 19:07:00|118.17|116.17|117.28|115.28|118.17|116.17|117.28|115.28|0
1642792030000|2022-01-21 19:07:10|117.17|115.17|116.72|114.72|117.17|115.17|116.61|114.61|0
1642792040000|2022-01-21 19:07:20|116.83|114.83|116.5|114.5|117.06|115.06|116.5|114.5|0
1642792050000|2022-01-21 19:07:30|116.39|114.39|116.17|114.17|116.39|114.39|116.17|114.17|0
1642792060000|2022-01-21 19:07:40|116.06|114.06|116.83|114.83|116.83|114.83|116.06|114.06|0
1642792070000|2022-01-21 19:07:50|116.95|114.95|116.78|114.78|116.95|114.95|116.78|114.78|0
1642792080000|2022-01-21 19:08:00|116.72|114.72|116.28|114.28|116.72|114.72|116.17|114.17|0
1642792090000|2022-01-21 19:08:10|116.72|114.72|116.17|114.17|116.72|114.72|116.17|114.17|0
1642792100000|2022-01-21 19:08:20|116.28|114.28|116.11|114.11|116.28|114.28|115.84|113.84|0
1642792110000|2022-01-21 19:08:30|116.17|114.17|115.73|113.73|116.17|114.17|115.62|113.62|0
1642792120000|2022-01-21 19:08:40|115.95|113.95|115.45|113.45|115.95|113.95|115.4|113.4|0
1642792130000|2022-01-21 19:08:50|115.95|113.95|115.62|113.62|116.06|114.06|115.62|113.62|0
1642792140000|2022-01-21 19:09:00|115.51|113.51|115.62|113.62|115.73|113.73|115.51|113.51|0
1642792150000|2022-01-21 19:09:10|115.51|113.51|115.62|113.62|115.62|113.62|115.29|113.29|0
1642792160000|2022-01-21 19:09:20|115.73|113.73|116.06|114.06|116.06|114.06|115.51|113.51|0
1642792170000|2022-01-21 19:09:30|115.95|113.95|116.5|114.5|116.5|114.5|115.73|113.73|0
1642792180000|2022-01-21 19:09:40|115.73|113.73|115.51|113.51|115.73|113.73|115.51|113.51|0
1642792190000|2022-01-21 19:09:50|115.4|113.4|115.29|113.29|115.4|113.4|115.29|113.29|0
1642792200000|2022-01-21 19:10:00|115.56|113.56|115.62|113.62|115.89|113.89|115.56|113.56|0
1642792210000|2022-01-21 19:10:10|116.06|114.06|116.06|114.06|116.17|114.17|115.84|113.84|0
1642792220000|2022-01-21 19:10:20|116.17|114.17|116.5|114.5|116.61|114.61|116.17|114.17|0
1642792230000|2022-01-21 19:10:30|116.61|114.61|116.5|114.5|116.61|114.61|116.28|114.28|0
1642792240000|2022-01-21 19:10:40|116.61|114.61|116.61|114.61|116.61|114.61|116.61|114.61|0
1642792250000|2022-01-21 19:10:50|116.5|114.5|115.95|113.95|116.5|114.5|115.95|113.95|0
1642792260000|2022-01-21 19:11:00|115.84|113.84|115.95|113.95|116.06|114.06|115.84|113.84|0
1642792270000|2022-01-21 19:11:10|116.06|114.06|115.95|113.95|116.06|114.06|115.95|113.95|0
1642792280000|2022-01-21 19:11:20|115.61|113.61|115.5|113.5|115.61|113.61|115.5|113.5|0
1642792290000|2022-01-21 19:11:30|115.28|113.28|115.28|113.28|115.5|113.5|115.28|113.28|0
1642792300000|2022-01-21 19:11:40|115.5|113.5|115.17|113.17|115.5|113.5|115.17|113.17|0
1642792310000|2022-01-21 19:11:50|114.95|112.95|114.95|112.95|114.95|112.95|114.95|112.95|0
1642792320000|2022-01-21 19:12:00|115.39|113.39|115.17|113.17|115.39|113.39|115.06|113.06|0
1642792330000|2022-01-21 19:12:10|115.23|113.23|115.39|113.39|115.39|113.39|115.17|113.17|0
1642792340000|2022-01-21 19:12:20|115.17|113.17|115.17|113.17|115.28|113.28|114.95|112.95|0
1642792350000|2022-01-21 19:12:30|115.12|113.12|115.06|113.06|115.28|113.28|115.06|113.06|0
1642792360000|2022-01-21 19:12:40|114.95|112.95|115.06|113.06|115.06|113.06|114.79|112.79|0
1642792370000|2022-01-21 19:12:50|115.39|113.39|115.39|113.39|115.39|113.39|115.28|113.28|0
1642792380000|2022-01-21 19:13:00|115.61|113.61|115.17|113.17|115.61|113.61|114.9|112.9|0
1642792390000|2022-01-21 19:13:10|115.06|113.06|115.56|113.56|115.56|113.56|114.95|112.95|0
1642792400000|2022-01-21 19:13:20|115.39|113.39|115.56|113.56|115.72|113.72|115.39|113.39|0
1642792410000|2022-01-21 19:13:30|116.39|114.39|116.72|114.72|116.83|114.83|116.39|114.39|0
1642792420000|2022-01-21 19:13:40|117.27|115.27|116.55|114.55|117.33|115.33|116.55|114.55|0
1642792430000|2022-01-21 19:13:50|116.5|114.5|116.94|114.94|116.94|114.94|116.5|114.5|0
1642792440000|2022-01-21 19:14:00|117.05|115.05|117.5|115.5|117.5|115.5|117.05|115.05|0
1642792450000|2022-01-21 19:14:10|117.72|115.72|117.44|115.44|117.72|115.72|117.16|115.16|0
1642792460000|2022-01-21 19:14:20|117.27|115.27|115.83|113.83|117.27|115.27|115.83|113.83|0
1642792470000|2022-01-21 19:14:30|115.94|113.94|115.94|113.94|115.94|113.94|115.5|113.5|0
1642792480000|2022-01-21 19:14:40|115.61|113.61|115.55|113.55|115.83|113.83|115.55|113.55|0
1642792490000|2022-01-21 19:14:50|115.17|113.17|115.83|113.83|115.83|113.83|115.17|113.17|0
1642792500000|2022-01-21 19:15:00|115.66|113.66|116.22|114.22|116.22|114.22|115.66|113.66|0
1642792510000|2022-01-21 19:15:10|116.16|114.16|116.44|114.44|116.61|114.61|116.16|114.16|0
1642792520000|2022-01-21 19:15:20|116.22|114.22|116.83|114.83|116.83|114.83|116.22|114.22|0
1642792530000|2022-01-21 19:15:30|116.61|114.61|116.94|114.94|116.94|114.94|116.49|114.49|0
1642792540000|2022-01-21 19:15:40|117.72|115.72|117.72|115.72|117.94|115.94|117.72|115.72|0
1642792550000|2022-01-21 19:15:50|117.61|115.61|117.61|115.61|118.05|116.05|117.61|115.61|0
1642792560000|2022-01-21 19:16:00|117.72|115.72|116.49|114.49|117.72|115.72|116.49|114.49|0
1642792570000|2022-01-21 19:16:10|116.16|114.16|115.72|113.72|116.16|114.16|115.72|113.72|0
1642792580000|2022-01-21 19:16:20|115.83|113.83|115.72|113.72|116.16|114.16|115.72|113.72|0
1642792590000|2022-01-21 19:16:30|115.83|113.83|115.99|113.99|115.99|113.99|115.77|113.77|0
1642792600000|2022-01-21 19:16:40|115.94|113.94|116.27|114.27|116.38|114.38|115.94|113.94|0
1642792610000|2022-01-21 19:16:50|116.38|114.38|115.94|113.94|116.38|114.38|115.94|113.94|0
1642792620000|2022-01-21 19:17:00|115.77|113.77|115.5|113.5|115.77|113.77|115.5|113.5|0
1642792630000|2022-01-21 19:17:10|115.39|113.39|115.39|113.39|115.5|113.5|115.39|113.39|0
1642792640000|2022-01-21 19:17:20|115.28|113.28|115.5|113.5|115.5|113.5|115.17|113.17|0
1642792650000|2022-01-21 19:17:30|115.72|113.72|115.61|113.61|115.83|113.83|115.61|113.61|0
1642792660000|2022-01-21 19:17:40|115.5|113.5|115.61|113.61|115.61|113.61|115.5|113.5|0
1642792670000|2022-01-21 19:17:50|115.72|113.72|115.72|113.72|115.72|113.72|115.61|113.61|0
1642792680000|2022-01-21 19:18:00|115.94|113.94|116.6|114.6|116.6|114.6|115.94|113.94|0
1642792690000|2022-01-21 19:18:10|116.71|114.71|115.83|113.83|116.71|114.71|115.83|113.83|0
1642792700000|2022-01-21 19:18:20|116.16|114.16|115.94|113.94|116.16|114.16|115.83|113.83|0
1642792710000|2022-01-21 19:18:30|115.88|113.88|115.28|113.28|115.88|113.88|115.28|113.28|0
1642792720000|2022-01-21 19:18:40|115.17|113.17|115.72|113.72|115.72|113.72|115.17|113.17|0
1642792730000|2022-01-21 19:18:50|115.61|113.61|115.61|113.61|115.61|113.61|115.61|113.61|0
1642792740000|2022-01-21 19:19:00|115.83|113.83|115.72|113.72|115.83|113.83|115.72|113.72|0
1642792750000|2022-01-21 19:19:10|115.83|113.83|115.72|113.72|115.83|113.83|115.61|113.61|0
1642792760000|2022-01-21 19:19:20|116.05|114.05|115.83|113.83|116.05|114.05|115.72|113.72|0
1642792770000|2022-01-21 19:19:30|115.66|113.66|115.72|113.72|115.94|113.94|115.66|113.66|0
1642792780000|2022-01-21 19:19:40|115.83|113.83|115.22|113.22|115.83|113.83|115.22|113.22|0
1642792790000|2022-01-21 19:19:50|115.28|113.28|115.39|113.39|115.44|113.44|115.28|113.28|0
1642792800000|2022-01-21 19:20:00|115.72|113.72|115.5|113.5|115.83|113.83|115.5|113.5|0
1642792810000|2022-01-21 19:20:10|115.39|113.39|114.67|112.67|115.39|113.39|114.62|112.62|0
1642792820000|2022-01-21 19:20:20|114.07|112.07|114.07|112.07|114.07|112.07|113.74|111.74|0
1642792830000|2022-01-21 19:20:30|113.96|111.96|114.29|112.29|114.29|112.29|113.85|111.85|0
1642792840000|2022-01-21 19:20:40|114.4|112.4|114.51|112.51|114.62|112.62|114.4|112.4|0
1642792850000|2022-01-21 19:20:50|114.73|112.73|115.39|113.39|115.39|113.39|114.73|112.73|0
1642792860000|2022-01-21 19:21:00|115.72|113.72|116.71|114.71|116.71|114.71|115.72|113.72|0
1642792870000|2022-01-21 19:21:10|116.82|114.82|116.65|114.65|117.16|115.16|116.65|114.65|0
1642792880000|2022-01-21 19:21:20|116.49|114.49|116.49|114.49|116.49|114.49|115.94|113.94|0
1642792890000|2022-01-21 19:21:30|116.27|114.27|116.49|114.49|116.49|114.49|116.27|114.27|0
1642792900000|2022-01-21 19:21:40|116.38|114.38|115.94|113.94|116.38|114.38|115.94|113.94|0
1642792910000|2022-01-21 19:21:50|115.99|113.99|115.72|113.72|116.16|114.16|115.72|113.72|0
1642792920000|2022-01-21 19:22:00|116.05|114.05|115.72|113.72|116.05|114.05|115.72|113.72|0
1642792930000|2022-01-21 19:22:10|115.38|113.38|115.05|113.05|115.6|113.6|115.05|113.05|0
1642792940000|2022-01-21 19:22:20|115.16|113.16|115.49|113.49|115.49|113.49|115.16|113.16|0
1642792950000|2022-01-21 19:22:30|115.6|113.6|115.27|113.27|115.6|113.6|114.94|112.94|0
1642792960000|2022-01-21 19:22:40|115.38|113.38|114.94|112.94|115.38|113.38|114.94|112.94|0
1642792970000|2022-01-21 19:22:50|115.05|113.05|115.49|113.49|115.49|113.49|115.05|113.05|0
1642792980000|2022-01-21 19:23:00|115.6|113.6|115.49|113.49|115.6|113.6|115.27|113.27|0
1642792990000|2022-01-21 19:23:10|115.6|113.6|115.82|113.82|115.82|113.82|115.49|113.49|0
1642793000000|2022-01-21 19:23:20|115.93|113.93|115.93|113.93|116.05|114.05|115.93|113.93|0
1642793010000|2022-01-21 19:23:30|116.16|114.16|116.49|114.49|116.49|114.49|116.16|114.16|0
1642793020000|2022-01-21 19:23:40|115.93|113.93|115.6|113.6|116.04|114.04|115.6|113.6|0
1642793030000|2022-01-21 19:23:50|115.93|113.93|116.38|114.38|116.49|114.49|115.93|113.93|0
1642793040000|2022-01-21 19:24:00|116.76|114.76|117.38|115.38|117.38|115.38|116.71|114.71|0
1642793050000|2022-01-21 19:24:10|117.15|115.15|117.49|115.49|117.49|115.49|117.15|115.15|0
1642793060000|2022-01-21 19:24:20|117.93|115.93|117.26|115.26|117.93|115.93|117.26|115.26|0
1642793070000|2022-01-21 19:24:30|117.15|115.15|117.38|115.38|117.49|115.49|117.15|115.15|0
1642793080000|2022-01-21 19:24:40|117.93|115.93|117.93|115.93|118.27|116.27|117.93|115.93|0
1642793090000|2022-01-21 19:24:50|118.04|116.04|118.04|116.04|118.16|116.16|118.04|116.04|0
1642793100000|2022-01-21 19:25:00|117.82|115.82|117.37|115.37|117.82|115.82|117.37|115.37|0
1642793110000|2022-01-21 19:25:10|116.93|114.93|116.82|114.82|116.93|114.93|116.71|114.71|0
1642793120000|2022-01-21 19:25:20|116.76|114.76|116.32|114.32|116.76|114.76|116.32|114.32|0
1642793130000|2022-01-21 19:25:30|116.38|114.38|116.38|114.38|116.49|114.49|116.38|114.38|0
1642793140000|2022-01-21 19:25:40|116.26|114.26|115.76|113.76|116.26|114.26|115.71|113.71|0
1642793150000|2022-01-21 19:25:50|115.71|113.71|115.38|113.38|115.71|113.71|115.27|113.27|0
1642793160000|2022-01-21 19:26:00|115.49|113.49|115.71|113.71|115.71|113.71|115.49|113.49|0
1642793170000|2022-01-21 19:26:10|115.49|113.49|114.5|112.5|115.49|113.49|114.5|112.5|0
1642793180000|2022-01-21 19:26:20|114.61|112.61|114.12|112.12|114.61|112.61|114.12|112.12|0
1642793190000|2022-01-21 19:26:30|113.3|111.3|113.14|111.14|113.3|111.3|112.97|110.97|0
1642793200000|2022-01-21 19:26:40|112.97|110.97|112.43|110.43|112.97|110.97|112.43|110.43|0
1642793210000|2022-01-21 19:26:50|112.22|110.22|112.65|110.65|112.65|110.65|112.22|110.22|0
1642793220000|2022-01-21 19:27:00|112.81|110.81|112.16|110.16|112.81|110.81|112.16|110.16|0
1642793230000|2022-01-21 19:27:10|112|110|112|110|112|110|111.78|109.78|0
1642793240000|2022-01-21 19:27:20|111.89|109.89|111.89|109.89|112.11|110.11|111.89|109.89|0
1642793250000|2022-01-21 19:27:30|111.67|109.67|112|110|112|110|111.67|109.67|0
1642793260000|2022-01-21 19:27:40|112.11|110.11|111.78|109.78|112.11|110.11|111.78|109.78|0
1642793270000|2022-01-21 19:27:50|111.83|109.83|112.32|110.32|112.32|110.32|111.83|109.83|0
1642793280000|2022-01-21 19:28:00|112.21|110.21|111.78|109.78|112.21|110.21|111.78|109.78|0
1642793290000|2022-01-21 19:28:10|111.73|109.73|112|110|112|110|111.73|109.73|0
1642793300000|2022-01-21 19:28:20|111.78|109.78|111.14|109.14|111.78|109.78|111.14|109.14|0
1642793310000|2022-01-21 19:28:30|111.35|109.35|110.71|108.71|111.35|109.35|110.6|108.6|0
1642793320000|2022-01-21 19:28:40|110.38|108.38|110.92|108.92|110.92|108.92|110.38|108.38|0
1642793330000|2022-01-21 19:28:50|111.03|109.03|111.14|109.14|111.24|109.24|111.03|109.03|0
1642793340000|2022-01-21 19:29:00|111.24|109.24|110.81|108.81|111.24|109.24|110.81|108.81|0
1642793350000|2022-01-21 19:29:10|110.71|108.71|110.71|108.71|110.71|108.71|110.71|108.71|0
1642793360000|2022-01-21 19:29:20|110.92|108.92|110.92|108.92|110.92|108.92|110.81|108.81|0
1642793370000|2022-01-21 19:29:30|110.6|108.6|110.49|108.49|110.6|108.6|110.49|108.49|0
1642793380000|2022-01-21 19:29:40|110.38|108.38|110.38|108.38|110.49|108.49|110.38|108.38|0
1642793390000|2022-01-21 19:29:50|110.49|108.49|110.81|108.81|110.81|108.81|110.49|108.49|0
1642793400000|2022-01-21 19:30:00|110.7|108.7|110.38|108.38|110.7|108.7|110.38|108.38|0
1642793410000|2022-01-21 19:30:10|110.49|108.49|109.85|107.85|110.49|108.49|109.85|107.85|0
1642793420000|2022-01-21 19:30:20|109.74|107.74|110.06|108.06|110.06|108.06|109.64|107.64|0
1642793430000|2022-01-21 19:30:30|109.64|107.64|109.74|107.74|109.74|107.74|109.53|107.53|0
1642793440000|2022-01-21 19:30:40|110.17|108.17|110.17|108.17|110.17|108.17|110.17|108.17|0
1642793450000|2022-01-21 19:30:50|110.38|108.38|110.17|108.17|110.38|108.38|110.17|108.17|0
1642793460000|2022-01-21 19:31:00|110.28|108.28|110.6|108.6|110.6|108.6|110.28|108.28|0
1642793470000|2022-01-21 19:31:10|110.92|108.92|111.35|109.35|111.35|109.35|110.92|108.92|0
1642793480000|2022-01-21 19:31:20|111.03|109.03|111.13|109.13|111.4|109.4|111.03|109.03|0
1642793490000|2022-01-21 19:31:30|111.24|109.24|111.89|109.89|111.89|109.89|111.24|109.24|0
1642793500000|2022-01-21 19:31:40|111.78|109.78|111.35|109.35|111.78|109.78|111.35|109.35|0
1642793510000|2022-01-21 19:31:50|111.24|109.24|111.24|109.24|111.24|109.24|111.13|109.13|0
1642793520000|2022-01-21 19:32:00|111.03|109.03|110.38|108.38|111.03|109.03|110.38|108.38|0
1642793530000|2022-01-21 19:32:10|110.92|108.92|110.92|108.92|110.92|108.92|110.49|108.49|0
1642793540000|2022-01-21 19:32:20|111.24|109.24|110.92|108.92|111.35|109.35|110.92|108.92|0
1642793550000|2022-01-21 19:32:30|110.86|108.86|110.81|108.81|111.02|109.02|110.81|108.81|0
1642793560000|2022-01-21 19:32:40|110.7|108.7|110.81|108.81|110.81|108.81|110.7|108.7|0
1642793570000|2022-01-21 19:32:50|110.7|108.7|110.7|108.7|110.81|108.81|110.6|108.6|0
1642793580000|2022-01-21 19:33:00|110.81|108.81|110.81|108.81|110.81|108.81|110.7|108.7|0
1642793590000|2022-01-21 19:33:10|111.02|109.02|111.13|109.13|111.13|109.13|110.92|108.92|0
1642793600000|2022-01-21 19:33:20|111.02|109.02|111.35|109.35|111.35|109.35|111.02|109.02|0
1642793610000|2022-01-21 19:33:30|111.08|109.08|111.45|109.45|111.45|109.45|111.08|109.08|0
1642793620000|2022-01-21 19:33:40|111.24|109.24|111.35|109.35|111.35|109.35|111.24|109.24|0
1642793630000|2022-01-21 19:33:50|111.13|109.13|111.24|109.24|111.35|109.35|111.13|109.13|0
1642793640000|2022-01-21 19:34:00|111.07|109.07|110.92|108.92|111.13|109.13|110.92|108.92|0
1642793650000|2022-01-21 19:34:10|111.24|109.24|111.35|109.35|111.35|109.35|111.07|109.07|0
1642793660000|2022-01-21 19:34:20|110.81|108.81|111.02|109.02|111.02|109.02|110.81|108.81|0
1642793670000|2022-01-21 19:34:30|111.13|109.13|110.92|108.92|111.13|109.13|110.81|108.81|0
1642793680000|2022-01-21 19:34:40|111.13|109.13|111.02|109.02|111.13|109.13|110.92|108.92|0
1642793690000|2022-01-21 19:34:50|110.92|108.92|111.02|109.02|111.02|109.02|110.92|108.92|0
1642793700000|2022-01-21 19:35:00|110.97|108.97|110.38|108.38|110.97|108.97|110.38|108.38|0
1642793710000|2022-01-21 19:35:10|110.27|108.27|109.42|107.42|110.27|108.27|109.42|107.42|0
1642793720000|2022-01-21 19:35:20|109.47|107.47|109.42|107.42|109.52|107.52|109.42|107.42|0
1642793730000|2022-01-21 19:35:30|109.31|107.31|109.21|107.21|109.31|107.31|109.21|107.21|0
1642793740000|2022-01-21 19:35:40|109.31|107.31|109.63|107.63|109.63|107.63|109.31|107.31|0
1642793750000|2022-01-21 19:35:50|109.74|107.74|109.79|107.79|109.84|107.84|109.74|107.74|0
1642793760000|2022-01-21 19:36:00|110.06|108.06|110.49|108.49|110.59|108.59|110.06|108.06|0
1642793770000|2022-01-21 19:36:10|110.27|108.27|110.16|108.16|110.27|108.27|110.16|108.16|0
1642793780000|2022-01-21 19:36:20|110.06|108.06|110.06|108.06|110.27|108.27|109.95|107.95|0
1642793790000|2022-01-21 19:36:30|110.16|108.16|111.13|109.13|111.13|109.13|110.16|108.16|0
1642793800000|2022-01-21 19:36:40|111.02|109.02|111.77|109.77|111.77|109.77|111.02|109.02|0
1642793810000|2022-01-21 19:36:50|111.93|109.93|112.31|110.31|112.31|110.31|111.93|109.93|0
1642793820000|2022-01-21 19:37:00|112.21|110.21|113.07|111.07|113.07|111.07|112.21|110.21|0
1642793830000|2022-01-21 19:37:10|112.75|110.75|113.07|111.07|113.07|111.07|112.75|110.75|0
1642793840000|2022-01-21 19:37:20|113.4|111.4|113.18|111.18|113.51|111.51|113.18|111.18|0
1642793850000|2022-01-21 19:37:30|113.07|111.07|112.53|110.53|113.07|111.07|112.53|110.53|0
1642793860000|2022-01-21 19:37:40|112.21|110.21|111.88|109.88|112.21|110.21|111.88|109.88|0
1642793870000|2022-01-21 19:37:50|111.67|109.67|111.67|109.67|111.67|109.67|111.56|109.56|0
1642793880000|2022-01-21 19:38:00|111.88|109.88|112.64|110.64|112.64|110.64|111.88|109.88|0
1642793890000|2022-01-21 19:38:10|112.96|110.96|112.53|110.53|112.96|110.96|112.53|110.53|0
1642793900000|2022-01-21 19:38:20|112.75|110.75|112.96|110.96|112.96|110.96|112.75|110.75|0
1642793910000|2022-01-21 19:38:30|113.29|111.29|113.07|111.07|113.29|111.29|112.96|110.96|0
1642793920000|2022-01-21 19:38:40|113.18|111.18|113.62|111.62|113.62|111.62|113.18|111.18|0
1642793930000|2022-01-21 19:38:50|113.67|111.67|113.4|111.4|113.73|111.73|113.4|111.4|0
1642793940000|2022-01-21 19:39:00|113.18|111.18|112.85|110.85|113.18|111.18|112.85|110.85|0
1642793950000|2022-01-21 19:39:10|112.75|110.75|112.85|110.85|113.02|111.02|112.75|110.75|0
1642793960000|2022-01-21 19:39:20|113.07|111.07|113.07|111.07|113.07|111.07|112.96|110.96|0
1642793970000|2022-01-21 19:39:30|113.72|111.72|113.62|111.62|113.83|111.83|113.51|111.51|0
1642793980000|2022-01-21 19:39:40|113.29|111.29|113.51|111.51|113.51|111.51|113.29|111.29|0
1642793990000|2022-01-21 19:39:50|113.56|111.56|113.29|111.29|113.56|111.56|113.29|111.29|0
1642794000000|2022-01-21 19:40:00|113.83|111.83|114.05|112.05|114.05|112.05|113.83|111.83|0
1642794010000|2022-01-21 19:40:10|114.49|112.49|114.93|112.93|114.93|112.93|114.49|112.49|0
1642794020000|2022-01-21 19:40:20|114.82|112.82|113.94|111.94|114.82|112.82|113.94|111.94|0
1642794030000|2022-01-21 19:40:30|113.83|111.83|113.4|111.4|113.83|111.83|113.4|111.4|0
1642794040000|2022-01-21 19:40:40|113.29|111.29|113.29|111.29|113.4|111.4|113.29|111.29|0
1642794050000|2022-01-21 19:40:50|113.4|111.4|113.72|111.72|113.72|111.72|113.4|111.4|0
1642794060000|2022-01-21 19:41:00|113.61|111.61|113.45|111.45|113.72|111.72|113.45|111.45|0
1642794070000|2022-01-21 19:41:10|113.94|111.94|113.51|111.51|114.05|112.05|113.51|111.51|0
1642794080000|2022-01-21 19:41:20|113.61|111.61|113.61|111.61|113.72|111.72|113.61|111.61|0
1642794090000|2022-01-21 19:41:30|113.5|111.5|113.29|111.29|113.5|111.5|113.29|111.29|0
1642794100000|2022-01-21 19:41:40|112.96|110.96|113.18|111.18|113.18|111.18|112.85|110.85|0
1642794110000|2022-01-21 19:41:50|113.07|111.07|113.07|111.07|113.07|111.07|112.74|110.74|0
1642794120000|2022-01-21 19:42:00|113.29|111.29|112.74|110.74|113.29|111.29|112.74|110.74|0
1642794130000|2022-01-21 19:42:10|112.31|110.31|112.42|110.42|112.53|110.53|112.2|110.2|0
1642794140000|2022-01-21 19:42:20|112.2|110.2|112.85|110.85|112.85|110.85|112.2|110.2|0
1642794150000|2022-01-21 19:42:30|112.74|110.74|112.42|110.42|112.74|110.74|112.42|110.42|0
1642794160000|2022-01-21 19:42:40|111.88|109.88|111.77|109.77|111.88|109.88|111.77|109.77|0
1642794170000|2022-01-21 19:42:50|112.42|110.42|112.74|110.74|112.96|110.96|112.42|110.42|0
1642794180000|2022-01-21 19:43:00|112.63|110.63|113.07|111.07|113.18|111.18|112.63|110.63|0
1642794190000|2022-01-21 19:43:10|113.29|111.29|112.53|110.53|113.29|111.29|112.53|110.53|0
1642794200000|2022-01-21 19:43:20|112.85|110.85|112.63|110.63|112.85|110.85|112.63|110.63|0
1642794210000|2022-01-21 19:43:30|112.42|110.42|112.2|110.2|112.53|110.53|112.2|110.2|0
1642794220000|2022-01-21 19:43:40|112.09|110.09|112.2|110.2|112.31|110.31|112.09|110.09|0
1642794230000|2022-01-21 19:43:50|112.42|110.42|112.2|110.2|112.42|110.42|112.2|110.2|0
1642794240000|2022-01-21 19:44:00|112.42|110.42|112.2|110.2|112.42|110.42|111.88|109.88|0
1642794250000|2022-01-21 19:44:10|111.88|109.88|111.77|109.77|111.88|109.88|111.55|109.55|0
1642794260000|2022-01-21 19:44:20|111.66|109.66|111.6|109.6|111.66|109.66|111.6|109.6|0
1642794270000|2022-01-21 19:44:30|111.55|109.55|111.88|109.88|111.88|109.88|111.34|109.34|0
1642794280000|2022-01-21 19:44:40|111.66|109.66|111.55|109.55|111.88|109.88|111.55|109.55|0
1642794290000|2022-01-21 19:44:50|111.44|109.44|111.77|109.77|111.77|109.77|111.44|109.44|0
1642794300000|2022-01-21 19:45:00|111.87|109.87|111.55|109.55|111.87|109.87|111.44|109.44|0
1642794310000|2022-01-21 19:45:10|111.87|109.87|112.31|110.31|112.31|110.31|111.55|109.55|0
1642794320000|2022-01-21 19:45:20|111.98|109.98|112.31|110.31|112.52|110.52|111.98|109.98|0
1642794330000|2022-01-21 19:45:30|111.98|109.98|112.31|110.31|112.31|110.31|111.98|109.98|0
1642794340000|2022-01-21 19:45:40|112.09|110.09|112.52|110.52|112.52|110.52|111.98|109.98|0
1642794350000|2022-01-21 19:45:50|112.2|110.2|112.09|110.09|112.31|110.31|112.09|110.09|0
1642794360000|2022-01-21 19:46:00|111.87|109.87|112.74|110.74|112.96|110.96|111.87|109.87|0
1642794370000|2022-01-21 19:46:10|112.63|110.63|112.74|110.74|112.96|110.96|112.63|110.63|0
1642794380000|2022-01-21 19:46:20|112.41|110.41|112.31|110.31|112.52|110.52|112.31|110.31|0
1642794390000|2022-01-21 19:46:30|112.41|110.41|112.63|110.63|112.63|110.63|112.41|110.41|0
1642794400000|2022-01-21 19:46:40|113.06|111.06|112.52|110.52|113.06|111.06|112.52|110.52|0
1642794410000|2022-01-21 19:46:50|112.96|110.96|113.06|111.06|113.06|111.06|112.96|110.96|0
1642794420000|2022-01-21 19:47:00|112.74|110.74|112.74|110.74|112.79|110.79|112.74|110.74|0
1642794430000|2022-01-21 19:47:10|112.63|110.63|113.5|111.5|113.61|111.61|112.63|110.63|0
1642794440000|2022-01-21 19:47:20|113.28|111.28|113.06|111.06|113.39|111.39|113.06|111.06|0
1642794450000|2022-01-21 19:47:30|112.96|110.96|113.28|111.28|113.28|111.28|112.96|110.96|0
1642794460000|2022-01-21 19:47:40|113.06|111.06|112.63|110.63|113.06|111.06|112.63|110.63|0
1642794470000|2022-01-21 19:47:50|112.85|110.85|112.85|110.85|112.85|110.85|112.74|110.74|0
1642794480000|2022-01-21 19:48:00|112.63|110.63|112.41|110.41|112.74|110.74|112.41|110.41|0
1642794490000|2022-01-21 19:48:10|112.09|110.09|111.76|109.76|112.09|110.09|111.76|109.76|0
1642794500000|2022-01-21 19:48:20|111.87|109.87|112.2|110.2|112.3|110.3|111.87|109.87|0
1642794510000|2022-01-21 19:48:30|112.09|110.09|111.66|109.66|112.09|110.09|111.66|109.66|0
1642794520000|2022-01-21 19:48:40|111.76|109.76|111.55|109.55|111.76|109.76|111.55|109.55|0
1642794530000|2022-01-21 19:48:50|111.66|109.66|111.55|109.55|111.66|109.66|111.55|109.55|0
1642794540000|2022-01-21 19:49:00|111.66|109.66|112.09|110.09|112.3|110.3|111.66|109.66|0
1642794550000|2022-01-21 19:49:10|112.41|110.41|112.41|110.41|112.63|110.63|112.41|110.41|0
1642794560000|2022-01-21 19:49:20|112.3|110.3|112.85|110.85|112.95|110.95|112.3|110.3|0
1642794570000|2022-01-21 19:49:30|113.06|111.06|112.74|110.74|113.06|111.06|112.74|110.74|0
1642794580000|2022-01-21 19:49:40|112.63|110.63|112.52|110.52|112.84|110.84|112.52|110.52|0
1642794590000|2022-01-21 19:49:50|112.3|110.3|113.17|111.17|113.17|111.17|112.3|110.3|0
1642794600000|2022-01-21 19:50:00|112.95|110.95|112.52|110.52|112.95|110.95|112.52|110.52|0
1642794610000|2022-01-21 19:50:10|112.19|110.19|112.63|110.63|112.63|110.63|112.19|110.19|0
1642794620000|2022-01-21 19:50:20|112.41|110.41|111.55|109.55|112.41|110.41|111.44|109.44|0
1642794630000|2022-01-21 19:50:30|111.44|109.44|111.65|109.65|111.65|109.65|111.44|109.44|0
1642794640000|2022-01-21 19:50:40|111.55|109.55|111.76|109.76|111.76|109.76|111.38|109.38|0
1642794650000|2022-01-21 19:50:50|111.65|109.65|111.65|109.65|111.65|109.65|111.55|109.55|0
1642794660000|2022-01-21 19:51:00|111.44|109.44|111.12|109.12|111.44|109.44|111.12|109.12|0
1642794670000|2022-01-21 19:51:10|110.69|108.69|110.47|108.47|110.69|108.69|110.47|108.47|0
1642794680000|2022-01-21 19:51:20|110.36|108.36|110.58|108.58|110.58|108.58|110.36|108.36|0
1642794690000|2022-01-21 19:51:30|110.47|108.47|110.47|108.47|110.58|108.58|110.47|108.47|0
1642794700000|2022-01-21 19:51:40|110.69|108.69|110.36|108.36|110.69|108.69|110.04|108.04|0
1642794710000|2022-01-21 19:51:50|110.26|108.26|110.04|108.04|110.26|108.26|110.04|108.04|0
1642794720000|2022-01-21 19:52:00|109.72|107.72|109.62|107.62|110.04|108.04|109.62|107.62|0
1642794730000|2022-01-21 19:52:10|109.51|107.51|109.4|107.4|109.51|107.51|109.08|107.08|0
1642794740000|2022-01-21 19:52:20|109.19|107.19|109.62|107.62|109.62|107.62|109.19|107.19|0
1642794750000|2022-01-21 19:52:30|109.72|107.72|109.45|107.45|109.72|107.72|109.45|107.45|0
1642794760000|2022-01-21 19:52:40|109.62|107.62|109.72|107.72|109.72|107.72|109.62|107.62|0
1642794770000|2022-01-21 19:52:50|109.62|107.62|109.99|107.99|109.99|107.99|109.62|107.62|0
1642794780000|2022-01-21 19:53:00|110.26|108.26|110.26|108.26|110.26|108.26|110.15|108.15|0
1642794790000|2022-01-21 19:53:10|110.36|108.36|110.68|108.68|110.68|108.68|110.36|108.36|0
1642794800000|2022-01-21 19:53:20|110.79|108.79|110.68|108.68|110.79|108.79|110.47|108.47|0
1642794810000|2022-01-21 19:53:30|110.58|108.58|109.93|107.93|110.58|108.58|109.93|107.93|0
1642794820000|2022-01-21 19:53:40|110.04|108.04|110.04|108.04|110.04|108.04|109.83|107.83|0
1642794830000|2022-01-21 19:53:50|109.93|107.93|110.36|108.36|110.36|108.36|109.93|107.93|0
1642794840000|2022-01-21 19:54:00|110.15|108.15|110.26|108.26|110.26|108.26|110.15|108.15|0
1642794850000|2022-01-21 19:54:10|110.25|108.25|110.15|108.15|110.36|108.36|110.15|108.15|0
1642794860000|2022-01-21 19:54:20|110.04|108.04|110.04|108.04|110.04|108.04|109.72|107.72|0
1642794870000|2022-01-21 19:54:30|109.72|107.72|109.51|107.51|109.83|107.83|109.51|107.51|0
1642794880000|2022-01-21 19:54:40|109.72|107.72|109.83|107.83|109.93|107.93|109.72|107.72|0
1642794890000|2022-01-21 19:54:50|109.72|107.72|109.72|107.72|109.72|107.72|109.61|107.61|0
1642794900000|2022-01-21 19:55:00|109.61|107.61|109.61|107.61|109.72|107.72|109.61|107.61|0
1642794910000|2022-01-21 19:55:10|109.4|107.4|109.29|107.29|109.51|107.51|109.29|107.29|0
1642794930000|2022-01-21 19:55:30|109.4|107.4|109.4|107.4|109.4|107.4|109.19|107.19|0
1642794940000|2022-01-21 19:55:40|109.51|107.51|110.25|108.25|110.25|108.25|109.51|107.51|0
1642794950000|2022-01-21 19:55:50|109.93|107.93|109.61|107.61|109.93|107.93|109.61|107.61|0
1642794960000|2022-01-21 19:56:00|109.72|107.72|109.34|107.34|109.83|107.83|109.34|107.34|0
1642794970000|2022-01-21 19:56:10|109.4|107.4|109.61|107.61|109.61|107.61|109.4|107.4|0
1642794980000|2022-01-21 19:56:20|109.72|107.72|109.93|107.93|110.15|108.15|109.72|107.72|0
1642794990000|2022-01-21 19:56:30|110.15|108.15|109.4|107.4|110.15|108.15|109.4|107.4|0
1642795000000|2022-01-21 19:56:40|109.61|107.61|109.29|107.29|109.61|107.61|109.29|107.29|0
1642795010000|2022-01-21 19:56:50|109.08|107.08|108.81|106.81|109.19|107.19|108.76|106.76|0
1642795020000|2022-01-21 19:57:00|108.76|106.76|108.34|106.34|108.76|106.76|108.34|106.34|0
1642795030000|2022-01-21 19:57:10|108.23|106.23|107.81|105.81|108.23|106.23|107.6|105.6|0
1642795040000|2022-01-21 19:57:20|107.7|105.7|107.44|105.44|107.7|105.7|107.39|105.39|0
1642795050000|2022-01-21 19:57:30|107.23|105.23|106.86|104.86|107.23|105.23|106.76|104.76|0
1642795060000|2022-01-21 19:57:40|106.76|104.76|106.86|104.86|106.86|104.86|106.76|104.76|0
1642795070000|2022-01-21 19:57:50|106.65|104.65|107.18|105.18|107.18|105.18|106.65|104.65|0
1642795080000|2022-01-21 19:58:00|106.97|104.97|106.76|104.76|107.07|105.07|106.76|104.76|0
1642795090000|2022-01-21 19:58:10|106.65|104.65|106.65|104.65|106.65|104.65|106.6|104.6|0
1642795100000|2022-01-21 19:58:20|106.76|104.76|106.55|104.55|106.76|104.76|106.55|104.55|0
1642795110000|2022-01-21 19:58:30|106.76|104.76|106.86|104.86|106.86|104.86|106.76|104.76|0
1642795120000|2022-01-21 19:58:40|106.76|104.76|106.65|104.65|106.76|104.76|106.65|104.65|0
1642795130000|2022-01-21 19:58:50|106.55|104.55|106.55|104.55|106.55|104.55|106.44|104.44|0
1642795140000|2022-01-21 19:59:00|106.76|104.76|106.65|104.65|106.76|104.76|106.65|104.65|0
1642795150000|2022-01-21 19:59:10|106.55|104.55|106.34|104.34|106.55|104.55|106.34|104.34|0
1642795160000|2022-01-21 19:59:20|106.13|104.13|105.3|103.3|106.13|104.13|105.19|103.19|0
1642795170000|2022-01-21 19:59:30|105.4|103.4|105.4|103.4|105.71|103.71|105.4|103.4|0
1642795180000|2022-01-21 19:59:40|105.19|103.19|104.99|102.99|105.4|103.4|104.99|102.99|0
1642795190000|2022-01-21 19:59:50|105.09|103.09|104.78|102.78|105.09|103.09|104.78|102.78|0
1642795200000|2022-01-21 20:00:00|105.19|103.19|104.78|102.78|105.19|103.19|104.68|102.68|0
1642795210000|2022-01-21 20:00:10|104.57|102.57|104.47|102.47|104.57|102.57|104.47|102.47|0
1642795220000|2022-01-21 20:00:20|104.57|102.57|104.47|102.47|104.57|102.57|104.47|102.47|0
1642795230000|2022-01-21 20:00:30|104.68|102.68|104.47|102.47|104.68|102.68|104.47|102.47|0
1642795240000|2022-01-21 20:00:40|104.57|102.57|105.61|103.61|105.61|103.61|104.57|102.57|0
1642795250000|2022-01-21 20:00:50|105.71|103.71|105.87|103.87|105.92|103.92|105.71|103.71|0
1642795260000|2022-01-21 20:01:00|105.92|103.92|106.44|104.44|106.44|104.44|105.92|103.92|0
1642795270000|2022-01-21 20:01:10|106.34|104.34|106.44|104.44|106.55|104.55|106.34|104.34|0
1642795280000|2022-01-21 20:01:20|106.13|104.13|106.76|104.76|106.76|104.76|106.13|104.13|0
1642795290000|2022-01-21 20:01:30|106.34|104.34|106.34|104.34|106.34|104.34|106.23|104.23|0
1642795300000|2022-01-21 20:01:40|106.13|104.13|106.76|104.76|106.97|104.97|106.13|104.13|0
1642795310000|2022-01-21 20:01:50|106.34|104.34|106.34|104.34|106.34|104.34|106.34|104.34|0
1642795320000|2022-01-21 20:02:00|106.13|104.13|106.86|104.86|106.86|104.86|106.13|104.13|0
1642795330000|2022-01-21 20:02:10|106.76|104.76|107.07|105.07|107.07|105.07|106.76|104.76|0
1642795340000|2022-01-21 20:02:20|106.96|104.96|106.76|104.76|106.96|104.96|106.76|104.76|0
1642795350000|2022-01-21 20:02:30|106.86|104.86|105.92|103.92|106.86|104.86|105.92|103.92|0
1642795360000|2022-01-21 20:02:40|106.13|104.13|106.23|104.23|106.34|104.34|106.13|104.13|0
1642795370000|2022-01-21 20:02:50|106.34|104.34|106.55|104.55|106.65|104.65|106.34|104.34|0
1642795380000|2022-01-21 20:03:00|106.49|104.49|107.07|105.07|107.07|105.07|106.49|104.49|0
1642795390000|2022-01-21 20:03:10|106.34|104.34|105.5|103.5|106.34|104.34|105.5|103.5|0
1642795400000|2022-01-21 20:03:20|105.09|103.09|105.09|103.09|105.4|103.4|105.09|103.09|0
1642795410000|2022-01-21 20:03:30|101.03|99.03|100.93|98.93|101.03|99.03|100.83|98.83|0
1642795420000|2022-01-21 20:03:40|101.03|99.03|100.83|98.83|101.03|99.03|100.83|98.83|0
1642795430000|2022-01-21 20:03:50|101.13|99.13|101.55|99.55|101.55|99.55|101.13|99.13|0
1642795440000|2022-01-21 20:04:00|104.38|102.38|104.13|102.13|104.44|102.44|104.13|102.13|0
1642795450000|2022-01-21 20:04:10|103.97|101.97|103.61|101.61|103.97|101.97|103.61|101.61|0
1642795460000|2022-01-21 20:04:20|103.45|101.45|103.3|101.3|103.45|101.45|103.3|101.3|0
1642795470000|2022-01-21 20:04:30|103.2|101.2|103.2|101.2|103.2|101.2|103.14|101.14|0
1642795480000|2022-01-21 20:04:40|102.78|100.78|104.25|102.25|104.67|102.67|102.78|100.78|0
1642795490000|2022-01-21 20:04:50|104.15|102.15|104.25|102.25|104.25|102.25|104.15|102.15|0
1642795500000|2022-01-21 20:05:00|104.46|102.46|104.15|102.15|104.46|102.46|104.15|102.15|0
1642795510000|2022-01-21 20:05:10|104.2|102.2|103.94|101.94|104.25|102.25|103.94|101.94|0
1642795520000|2022-01-21 20:05:20|103.64|101.64|103.53|101.53|103.74|101.74|103.53|101.53|0
1642795530000|2022-01-21 20:05:30|103.64|101.64|103.64|101.64|103.64|101.64|103.53|101.53|0
1642795540000|2022-01-21 20:05:40|103.53|101.53|105.26|103.26|105.26|103.26|103.53|101.53|0
1642795550000|2022-01-21 20:05:50|105.2|103.2|104.95|102.95|105.2|103.2|104.84|102.84|0
1642795560000|2022-01-21 20:06:00|105.05|103.05|105.15|103.15|105.15|103.15|104.95|102.95|0
1642795570000|2022-01-21 20:06:10|105.05|103.05|104.95|102.95|105.05|103.05|104.95|102.95|0
1642795580000|2022-01-21 20:06:20|104.84|102.84|104.43|102.43|104.84|102.84|104.43|102.43|0
1642795590000|2022-01-21 20:06:30|104.54|102.54|103.76|101.76|104.54|102.54|103.72|101.72|0
1642795600000|2022-01-21 20:06:40|103.72|101.72|103.82|101.82|104.02|102.02|103.72|101.72|0
1642795610000|2022-01-21 20:06:50|103.76|101.76|103.87|101.87|103.87|101.87|103.72|101.72|0
1642795620000|2022-01-21 20:07:00|103.61|101.61|103.51|101.51|103.92|101.92|103.51|101.51|0
1642795630000|2022-01-21 20:07:10|103.61|101.61|103.31|101.31|103.61|101.61|103.31|101.31|0
1642795640000|2022-01-21 20:07:20|103.21|101.21|103.2|101.2|103.21|101.21|103.1|101.1|0
1642795650000|2022-01-21 20:07:30|103.1|101.1|103|101|103.1|101.1|103|101|0
1642795660000|2022-01-21 20:07:40|102.8|100.8|103.1|101.1|103.1|101.1|102.8|100.8|0
1642795670000|2022-01-21 20:07:50|102.9|100.9|102.49|100.49|102.9|100.9|102.49|100.49|0
1642795680000|2022-01-21 20:08:00|102.8|100.8|102.59|100.59|102.8|100.8|102.59|100.59|0
1642795690000|2022-01-21 20:08:10|102.8|100.8|103.2|101.2|103.31|101.31|102.8|100.8|0
1642795700000|2022-01-21 20:08:20|103.31|101.31|102.59|100.59|103.31|101.31|102.59|100.59|0
1642795710000|2022-01-21 20:08:30|102.49|100.49|102.7|100.7|102.7|100.7|102.49|100.49|0
1642795720000|2022-01-21 20:08:40|102.39|100.39|101.68|99.68|102.39|100.39|101.68|99.68|0
1642795730000|2022-01-21 20:08:50|101.78|99.78|101.83|99.83|101.89|99.89|101.78|99.78|0
1642795740000|2022-01-21 20:09:00|102.09|100.09|102.49|100.49|102.49|100.49|102.09|100.09|0
1642795750000|2022-01-21 20:09:10|101.99|99.99|103.31|101.31|103.31|101.31|101.99|99.99|0
1642795760000|2022-01-21 20:09:20|102.9|100.9|102.69|100.69|102.9|100.9|102.69|100.69|0
1642795770000|2022-01-21 20:09:30|103|101|102.8|100.8|103|101|102.69|100.69|0
1642795780000|2022-01-21 20:09:40|103.1|101.1|103.82|101.82|103.82|101.82|102.9|100.9|0
1642795790000|2022-01-21 20:09:50|103.51|101.51|102.8|100.8|103.51|101.51|102.8|100.8|0
1642795800000|2022-01-21 20:10:00|102.69|100.69|101.48|99.48|102.69|100.69|101.48|99.48|0
1642795810000|2022-01-21 20:10:10|101.58|99.58|101.58|99.58|101.78|99.78|101.58|99.58|0
1642795820000|2022-01-21 20:10:20|101.28|99.28|101.48|99.48|101.58|99.58|101.28|99.28|0
1642795830000|2022-01-21 20:10:30|101.38|99.38|101.98|99.98|102.49|100.49|101.38|99.38|0
1642795840000|2022-01-21 20:10:40|101.88|99.88|102.19|100.19|102.29|100.29|101.88|99.88|0
1642795850000|2022-01-21 20:10:50|102.39|100.39|102.49|100.49|102.59|100.59|102.39|100.39|0
1642795860000|2022-01-21 20:11:00|102.59|100.59|102.9|100.9|103.41|101.41|102.59|100.59|0
1642795870000|2022-01-21 20:11:10|102.69|100.69|101.98|99.98|102.69|100.69|101.98|99.98|0
1642795880000|2022-01-21 20:11:20|102.09|100.09|101.48|99.48|102.09|100.09|101.48|99.48|0
1642795890000|2022-01-21 20:11:30|101.28|99.28|101.28|99.28|101.38|99.38|101.28|99.28|0
1642795900000|2022-01-21 20:11:40|101.08|99.08|100.98|98.98|101.28|99.28|100.98|98.98|0
1642795910000|2022-01-21 20:11:50|100.78|98.78|100.78|98.78|100.98|98.98|100.78|98.78|0
1642795920000|2022-01-21 20:12:00|100.68|98.68|101.08|99.08|101.08|99.08|100.58|98.58|0
1642795930000|2022-01-21 20:12:10|101.18|99.18|101.38|99.38|101.58|99.58|101.08|99.08|0
1642795940000|2022-01-21 20:12:20|100.98|98.98|100.78|98.78|100.98|98.98|100.78|98.78|0
1642795950000|2022-01-21 20:12:30|100.47|98.47|100.37|98.37|100.78|98.78|100.37|98.37|0
1642795960000|2022-01-21 20:12:40|100.32|98.32|101.18|99.18|101.18|99.18|100.32|98.32|0
1642795970000|2022-01-21 20:12:50|101.28|99.28|101.68|99.68|101.68|99.68|101.28|99.28|0
1642795980000|2022-01-21 20:13:00|101.48|99.48|100.87|98.87|101.48|99.48|100.87|98.87|0
1642795990000|2022-01-21 20:13:10|100.98|98.98|100.98|98.98|101.28|99.28|100.87|98.87|0
1642796000000|2022-01-21 20:13:20|100.77|98.77|100.97|98.97|101.08|99.08|100.77|98.77|0
1642796010000|2022-01-21 20:13:30|101.68|99.68|101.78|99.78|101.78|99.78|101.38|99.38|0
1642796020000|2022-01-21 20:13:40|101.68|99.68|101.48|99.48|101.78|99.78|101.48|99.48|0
1642796030000|2022-01-21 20:13:50|101.78|99.78|102.79|100.79|102.79|100.79|101.78|99.78|0
1642796040000|2022-01-21 20:14:00|103.3|101.3|103|101|103.3|101.3|103|101|0
1642796050000|2022-01-21 20:14:10|102.89|100.89|102.28|100.28|102.89|100.89|102.28|100.28|0
1642796060000|2022-01-21 20:14:20|102.59|100.59|102.59|100.59|102.69|100.69|102.59|100.59|0
1642796070000|2022-01-21 20:14:30|102.79|100.79|102.94|100.94|102.94|100.94|102.79|100.79|0
1642796080000|2022-01-21 20:14:40|103|101|102.79|100.79|103|101|102.79|100.79|0
1642796090000|2022-01-21 20:14:50|104.23|102.23|104.43|102.43|104.43|102.43|104.13|102.13|0
1642796100000|2022-01-21 20:15:00|104.13|102.13|103.31|101.31|104.13|102.13|103.31|101.31|0
1642796110000|2022-01-21 20:15:10|103.11|101.11|102.91|100.91|103.11|101.11|102.81|100.81|0
1642796120000|2022-01-21 20:15:20|103.01|101.01|103.01|101.01|103.01|101.01|102.6|100.6|0
1642796130000|2022-01-21 20:15:30|102.7|100.7|102.81|100.81|103.11|101.11|102.7|100.7|0
1642796140000|2022-01-21 20:15:40|102.91|100.91|102.3|100.3|102.91|100.91|102.3|100.3|0
1642796150000|2022-01-21 20:15:50|102.2|100.2|102.6|100.6|102.65|100.65|102.2|100.2|0
1642796160000|2022-01-21 20:16:00|103.31|101.31|104.02|102.02|104.02|102.02|103.31|101.31|0
1642796170000|2022-01-21 20:16:10|103.87|101.87|103.82|101.82|104.02|102.02|103.82|101.82|0
1642796180000|2022-01-21 20:16:20|104.94|102.94|104.84|102.84|105.04|103.04|104.84|102.84|0
1642796190000|2022-01-21 20:16:30|104.63|102.63|105.25|103.25|105.25|103.25|104.63|102.63|0
1642796200000|2022-01-21 20:16:40|105.66|103.66|105.76|103.76|105.76|103.76|105.56|103.56|0
1642796210000|2022-01-21 20:16:50|105.66|103.66|106.38|104.38|106.38|104.38|105.66|103.66|0
1642796220000|2022-01-21 20:17:00|106.79|104.79|107|105|107|105|106.79|104.79|0
1642796230000|2022-01-21 20:17:10|107.11|105.11|107|105|107.11|105.11|107|105|0
1642796240000|2022-01-21 20:17:20|107.42|105.42|107.21|105.21|107.42|105.42|107.11|105.11|0
1642796250000|2022-01-21 20:17:30|107.42|105.42|108.04|106.04|108.25|106.25|107.42|105.42|0
1642796260000|2022-01-21 20:17:40|108.36|106.36|108.88|106.88|109.19|107.19|108.36|106.36|0
1642796270000|2022-01-21 20:17:50|108.67|106.67|108.98|106.98|109.19|107.19|108.67|106.67|0
1642796280000|2022-01-21 20:18:00|108.77|106.77|108.77|106.77|108.82|106.82|108.77|106.77|0
1642796290000|2022-01-21 20:18:10|108.56|106.56|108.98|106.98|108.98|106.98|108.56|106.56|0
1642796300000|2022-01-21 20:18:20|108.88|106.88|108.93|106.93|108.98|106.98|108.88|106.88|0
1642796310000|2022-01-21 20:18:30|108.88|106.88|109.3|107.3|109.4|107.4|108.88|106.88|0
1642796320000|2022-01-21 20:18:40|109.4|107.4|108.67|106.67|109.4|107.4|108.46|106.46|0
1642796330000|2022-01-21 20:18:50|109.09|107.09|108.56|106.56|109.09|107.09|108.56|106.56|0
1642796340000|2022-01-21 20:19:00|108.67|106.67|108.46|106.46|108.67|106.67|108.35|106.35|0
1642796350000|2022-01-21 20:19:10|108.35|106.35|108.04|106.04|108.35|106.35|107.94|105.94|0
1642796360000|2022-01-21 20:19:20|107.94|105.94|107|105|107.94|105.94|107|105|0
1642796370000|2022-01-21 20:19:30|106.95|104.95|107|105|107|105|106.9|104.9|0
1642796380000|2022-01-21 20:19:40|107.1|105.1|107.1|105.1|107.21|105.21|107|105|0
1642796390000|2022-01-21 20:19:50|107|105|106.9|104.9|107|105|106.38|104.38|0
1642796400000|2022-01-21 20:20:00|106.84|104.84|105.66|103.66|106.84|104.84|105.66|103.66|0
1642796410000|2022-01-21 20:20:10|105.96|103.96|106.38|104.38|106.48|104.48|105.96|103.96|0
1642796420000|2022-01-21 20:20:20|106.27|104.27|104.99|102.99|106.27|104.27|104.99|102.99|0
1642796430000|2022-01-21 20:20:30|105.04|103.04|104.63|102.63|105.04|103.04|104.63|102.63|0
1642796440000|2022-01-21 20:20:40|104.73|102.73|104.02|102.02|104.73|102.73|103.92|101.92|0
1642796450000|2022-01-21 20:20:50|103.71|101.71|103.71|101.71|103.81|101.81|103.71|101.71|0
1642796460000|2022-01-21 20:21:00|103.92|101.92|104.83|102.83|104.83|102.83|103.92|101.92|0
1642796470000|2022-01-21 20:21:10|104.73|102.73|104.53|102.53|104.83|102.83|104.53|102.53|0
1642796480000|2022-01-21 20:21:20|104.43|102.43|104.53|102.53|104.58|102.58|104.43|102.43|0
1642796490000|2022-01-21 20:21:30|104.32|102.32|104.43|102.43|104.43|102.43|104.32|102.32|0
1642796500000|2022-01-21 20:21:40|104.53|102.53|104.02|102.02|104.53|102.53|104.02|102.02|0
1642796510000|2022-01-21 20:21:50|103.92|101.92|103.71|101.71|104.02|102.02|103.71|101.71|0
1642796520000|2022-01-21 20:22:00|104.02|102.02|104.94|102.94|104.94|102.94|104.02|102.02|0
1642796530000|2022-01-21 20:22:10|104.73|102.73|104.83|102.83|104.83|102.83|104.63|102.63|0
1642796540000|2022-01-21 20:22:20|104.63|102.63|104.32|102.32|104.63|102.63|103.81|101.81|0
1642796550000|2022-01-21 20:22:30|104.12|102.12|103.71|101.71|104.12|102.12|103.71|101.71|0
1642796560000|2022-01-21 20:22:40|104.02|102.02|103|101|104.02|102.02|103|101|0
1642796570000|2022-01-21 20:22:50|102.8|100.8|103.51|101.51|103.61|101.61|102.7|100.7|0
1642796580000|2022-01-21 20:23:00|103.61|101.61|103.51|101.51|103.61|101.61|103.41|101.41|0
1642796590000|2022-01-21 20:23:10|104.12|102.12|104.12|102.12|104.42|102.42|104.12|102.12|0
1642796600000|2022-01-21 20:23:20|104.42|102.42|106.27|104.27|106.27|104.27|104.42|102.42|0
1642796610000|2022-01-21 20:23:30|105.45|103.45|106.27|104.27|106.27|104.27|105.45|103.45|0
1642796620000|2022-01-21 20:23:40|106.06|104.06|104.93|102.93|106.17|104.17|104.93|102.93|0
1642796630000|2022-01-21 20:23:50|104.42|102.42|104.27|102.27|104.42|102.42|104.27|102.27|0
1642796640000|2022-01-21 20:24:00|103.91|101.91|105.55|103.55|105.55|103.55|103.91|101.91|0
1642796650000|2022-01-21 20:24:10|105.76|103.76|104.52|102.52|105.76|103.76|104.52|102.52|0
1642796660000|2022-01-21 20:24:20|104.17|102.17|104.42|102.42|104.42|102.42|104.12|102.12|0
1642796670000|2022-01-21 20:24:30|104.32|102.32|104.42|102.42|104.42|102.42|104.22|102.22|0
1642796680000|2022-01-21 20:24:40|104.52|102.52|104.52|102.52|104.63|102.63|104.52|102.52|0
1642796690000|2022-01-21 20:24:50|104.63|102.63|104.52|102.52|104.68|102.68|104.42|102.42|0
1642796700000|2022-01-21 20:25:00|104.42|102.42|103.71|101.71|104.42|102.42|103.71|101.71|0
1642796710000|2022-01-21 20:25:10|103.91|101.91|104.83|102.83|104.83|102.83|103.91|101.91|0
1642796720000|2022-01-21 20:25:20|104.52|102.52|104.52|102.52|104.52|102.52|104.52|102.52|0
1642796730000|2022-01-21 20:25:30|103.71|101.71|103.4|101.4|103.71|101.71|103.4|101.4|0
1642796740000|2022-01-21 20:25:40|103.71|101.71|103.2|101.2|103.71|101.71|103.2|101.2|0
1642796750000|2022-01-21 20:25:50|103.1|101.1|102.9|100.9|103.1|101.1|102.8|100.8|0
1642796760000|2022-01-21 20:26:00|103.3|101.3|103.71|101.71|103.91|101.91|103.3|101.3|0
1642796770000|2022-01-21 20:26:10|103.81|101.81|104.01|102.01|104.01|102.01|103.71|101.71|0
1642796780000|2022-01-21 20:26:20|103.4|101.4|103.1|101.1|103.4|101.4|103.1|101.1|0
1642796790000|2022-01-21 20:26:30|103.25|101.25|103.4|101.4|103.45|101.45|103.25|101.25|0
1642796800000|2022-01-21 20:26:40|103.3|101.3|103.4|101.4|103.4|101.4|103.3|101.3|0
1642796810000|2022-01-21 20:26:50|102.95|100.95|102.69|100.69|102.95|100.95|102.59|100.59|0
1642796820000|2022-01-21 20:27:00|103.1|101.1|103.3|101.3|103.61|101.61|103.1|101.1|0
1642796830000|2022-01-21 20:27:10|103.5|101.5|103.1|101.1|103.61|101.61|103.1|101.1|0
1642796840000|2022-01-21 20:27:20|103.3|101.3|103.2|101.2|103.61|101.61|103.2|101.2|0
1642796850000|2022-01-21 20:27:30|103.4|101.4|102.69|100.69|103.4|101.4|102.69|100.69|0
1642796860000|2022-01-21 20:27:40|102.59|100.59|102.59|100.59|102.69|100.69|102.59|100.59|0
1642796870000|2022-01-21 20:27:50|102.39|100.39|101.99|99.99|102.39|100.39|101.29|99.29|0
1642796880000|2022-01-21 20:28:00|102.09|100.09|102.69|100.69|102.69|100.69|101.99|99.99|0
1642796890000|2022-01-21 20:28:10|103.2|101.2|103.72|101.72|104.02|102.02|103.2|101.2|0
1642796900000|2022-01-21 20:28:20|103.52|101.52|103.62|101.62|103.62|101.62|103.32|101.32|0
1642796910000|2022-01-21 20:28:30|103.12|101.12|103.01|101.01|103.12|101.12|102.91|100.91|0
1642796920000|2022-01-21 20:28:40|102.71|100.71|101.71|99.71|102.71|100.71|101.71|99.71|0
1642796930000|2022-01-21 20:28:50|101.51|99.51|101.41|99.41|101.51|99.51|101.31|99.31|0
1642796940000|2022-01-21 20:29:00|101.61|99.61|101.91|99.91|101.91|99.91|101.61|99.61|0
1642796950000|2022-01-21 20:29:10|102.11|100.11|103.01|101.01|103.01|101.01|102.06|100.06|0
1642796960000|2022-01-21 20:29:20|102.91|100.91|103.32|101.32|103.32|101.32|102.91|100.91|0
1642796970000|2022-01-21 20:29:30|103.11|101.11|103.21|101.21|103.52|101.52|103.11|101.11|0
1642796980000|2022-01-21 20:29:40|103.62|101.62|103.52|101.52|103.62|101.62|103.52|101.52|0
1642796990000|2022-01-21 20:29:50|103.42|101.42|103.52|101.52|103.72|101.72|103.42|101.42|0
1642797000000|2022-01-21 20:30:00|103.21|101.21|103.92|101.92|103.92|101.92|103.01|101.01|0
1642797010000|2022-01-21 20:30:10|104.02|102.02|104.73|102.73|104.73|102.73|104.02|102.02|0
1642797020000|2022-01-21 20:30:20|104.83|102.83|104.43|102.43|104.83|102.83|104.43|102.43|0
1642797030000|2022-01-21 20:30:30|104.02|102.02|103.52|101.52|104.02|102.02|103.52|101.52|0
1642797040000|2022-01-21 20:30:40|103.67|101.67|103.72|101.72|104.02|102.02|103.67|101.67|0
1642797050000|2022-01-21 20:30:50|103.82|101.82|104.07|102.07|104.33|102.33|103.82|101.82|0
1642797060000|2022-01-21 20:31:00|104.73|102.73|105.19|103.19|105.19|103.19|104.53|102.53|0
1642797070000|2022-01-21 20:31:10|105.04|103.04|104.94|102.94|105.04|103.04|104.94|102.94|0
1642797080000|2022-01-21 20:31:20|105.14|103.14|104.83|102.83|105.34|103.34|104.83|102.83|0
1642797090000|2022-01-21 20:31:30|105.55|103.55|105.24|103.24|105.55|103.55|105.24|103.24|0
1642797100000|2022-01-21 20:31:40|105.34|103.34|105.14|103.14|105.55|103.55|105.14|103.14|0
1642797110000|2022-01-21 20:31:50|105.04|103.04|104.83|102.83|105.29|103.29|104.83|102.83|0
1642797120000|2022-01-21 20:32:00|104.43|102.43|106.06|104.06|106.06|104.06|104.43|102.43|0
1642797130000|2022-01-21 20:32:10|106.67|104.67|107.09|105.09|107.29|105.29|106.67|104.67|0
1642797140000|2022-01-21 20:32:20|107.19|105.19|106.88|104.88|107.71|105.71|106.88|104.88|0
1642797150000|2022-01-21 20:32:30|107.09|105.09|107.09|105.09|107.19|105.19|107.09|105.09|0
1642797160000|2022-01-21 20:32:40|107.19|105.19|107.71|105.71|107.71|105.71|107.19|105.19|0
1642797170000|2022-01-21 20:32:50|107.09|105.09|106.88|104.88|107.09|105.09|106.57|104.57|0
1642797180000|2022-01-21 20:33:00|106.26|104.26|105.96|103.96|106.26|104.26|105.75|103.75|0
1642797190000|2022-01-21 20:33:10|105.85|103.85|105.44|103.44|105.85|103.85|105.44|103.44|0
1642797200000|2022-01-21 20:33:20|105.34|103.34|104.02|102.02|105.34|103.34|104.02|102.02|0
1642797210000|2022-01-21 20:33:30|104.22|102.22|103.72|101.72|104.42|102.42|103.72|101.72|0
1642797220000|2022-01-21 20:33:40|104.22|102.22|104.73|102.73|104.73|102.73|104.22|102.22|0
1642797230000|2022-01-21 20:33:50|104.53|102.53|104.73|102.73|104.73|102.73|104.53|102.53|0
1642797240000|2022-01-21 20:34:00|105.03|103.03|105.95|103.95|105.95|103.95|105.03|103.03|0
1642797250000|2022-01-21 20:34:10|105.85|103.85|106.26|104.26|106.62|104.62|105.54|103.54|0
1642797260000|2022-01-21 20:34:20|105.85|103.85|106.78|104.78|106.78|104.78|105.85|103.85|0
1642797270000|2022-01-21 20:34:30|106.47|104.47|106.78|104.78|107.09|105.09|106.47|104.47|0
1642797280000|2022-01-21 20:34:40|106.47|104.47|105.95|103.95|106.47|104.47|105.95|103.95|0
1642797290000|2022-01-21 20:34:50|105.85|103.85|105.34|103.34|105.85|103.85|105.34|103.34|0
1642797300000|2022-01-21 20:35:00|105.24|103.24|105.95|103.95|105.95|103.95|105.24|103.24|0
1642797310000|2022-01-21 20:35:10|105.44|103.44|105.24|103.24|105.65|103.65|105.24|103.24|0
1642797320000|2022-01-21 20:35:20|106.36|104.36|106.57|104.57|107.08|105.08|106.36|104.36|0
1642797330000|2022-01-21 20:35:30|106.88|104.88|107.5|105.5|107.5|105.5|106.88|104.88|0
1642797340000|2022-01-21 20:35:40|106.98|104.98|106.88|104.88|106.98|104.98|106.88|104.88|0
1642797350000|2022-01-21 20:35:50|106.67|104.67|107.19|105.19|107.19|105.19|106.47|104.47|0
1642797360000|2022-01-21 20:36:00|107.6|105.6|107.39|105.39|107.91|105.91|107.39|105.39|0
1642797370000|2022-01-21 20:36:10|107.19|105.19|105.95|103.95|107.19|105.19|105.95|103.95|0
1642797380000|2022-01-21 20:36:20|105.85|103.85|106.26|104.26|106.26|104.26|105.85|103.85|0
1642797390000|2022-01-21 20:36:30|106.16|104.16|105.95|103.95|106.16|104.16|105.85|103.85|0
1642797400000|2022-01-21 20:36:40|105.34|103.34|105.24|103.24|105.64|103.64|105.24|103.24|0
1642797410000|2022-01-21 20:36:50|105.34|103.34|105.95|103.95|105.95|103.95|105.34|103.34|0
1642797420000|2022-01-21 20:37:00|105.64|103.64|105.85|103.85|106.05|104.05|105.64|103.64|0
1642797430000|2022-01-21 20:37:10|106.16|104.16|107.29|105.29|107.7|105.7|106.16|104.16|0
1642797440000|2022-01-21 20:37:20|106.57|104.57|106.98|104.98|107.13|105.13|106.57|104.57|0
1642797450000|2022-01-21 20:37:30|107.19|105.19|107.29|105.29|107.29|105.29|107.08|105.08|0
1642797460000|2022-01-21 20:37:40|106.88|104.88|107.18|105.18|107.18|105.18|106.77|104.77|0
1642797470000|2022-01-21 20:37:50|107.29|105.29|106.77|104.77|107.29|105.29|106.57|104.57|0
1642797480000|2022-01-21 20:38:00|107.39|105.39|108.42|106.42|108.42|106.42|107.39|105.39|0
1642797490000|2022-01-21 20:38:10|108.32|106.32|108.11|106.11|108.32|106.32|107.9|105.9|0
1642797500000|2022-01-21 20:38:20|108.42|106.42|108.63|106.63|108.63|106.63|108.26|106.26|0
1642797510000|2022-01-21 20:38:30|107.8|105.8|107.29|105.29|107.8|105.8|107.29|105.29|0
1642797520000|2022-01-21 20:38:40|107.39|105.39|107.39|105.39|107.8|105.8|107.39|105.39|0
1642797530000|2022-01-21 20:38:50|107.49|105.49|107.29|105.29|107.49|105.49|107.29|105.29|0
1642797540000|2022-01-21 20:39:00|108.21|106.21|108.32|106.32|108.32|106.32|108.01|106.01|0
1642797550000|2022-01-21 20:39:10|108.94|106.94|108.63|106.63|109.04|107.04|108.42|106.42|0
1642797560000|2022-01-21 20:39:20|108.42|106.42|109.35|107.35|109.35|107.35|108.42|106.42|0
1642797570000|2022-01-21 20:39:30|109.25|107.25|109.15|107.15|109.35|107.35|109.04|107.04|0
1642797580000|2022-01-21 20:39:40|109.56|107.56|109.56|107.56|109.67|107.67|109.56|107.56|0
1642797590000|2022-01-21 20:39:50|109.77|107.77|109.98|107.98|110.08|108.08|109.77|107.77|0
1642797600000|2022-01-21 20:40:00|109.77|107.77|111.03|109.03|111.03|109.03|109.77|107.77|0
1642797610000|2022-01-21 20:40:10|111.13|109.13|111.87|109.87|111.87|109.87|111.03|109.03|0
1642797620000|2022-01-21 20:40:20|111.66|109.66|112.61|110.61|112.61|110.61|111.66|109.66|0
1642797630000|2022-01-21 20:40:30|112.82|110.82|112.82|110.82|113.14|111.14|112.82|110.82|0
1642797640000|2022-01-21 20:40:40|113.03|111.03|113.89|111.89|113.89|111.89|113.03|111.03|0
1642797650000|2022-01-21 20:40:50|114.42|112.42|114.64|112.64|115.07|113.07|114.42|112.42|0
1642797660000|2022-01-21 20:41:00|114.74|112.74|114.31|112.31|114.85|112.85|114.31|112.31|0
1642797670000|2022-01-21 20:41:10|113.14|111.14|113.14|111.14|113.14|111.14|112.61|110.61|0
1642797680000|2022-01-21 20:41:20|112.82|110.82|113.89|111.89|113.89|111.89|112.5|110.5|0
1642797690000|2022-01-21 20:41:30|114.31|112.31|113.51|111.51|114.31|112.31|113.51|111.51|0
1642797700000|2022-01-21 20:41:40|113.35|111.35|113.35|111.35|113.78|111.78|113.35|111.35|0
1642797710000|2022-01-21 20:41:50|113.46|111.46|113.46|111.46|114.21|112.21|113.46|111.46|0
1642797720000|2022-01-21 20:42:00|114.31|112.31|114.21|112.21|114.31|112.31|113.99|111.99|0
1642797730000|2022-01-21 20:42:10|113.78|111.78|113.57|111.57|113.78|111.78|113.57|111.57|0
1642797740000|2022-01-21 20:42:20|113.46|111.46|113.78|111.78|113.99|111.99|113.46|111.46|0
1642797750000|2022-01-21 20:42:30|113.67|111.67|114.21|112.21|114.21|112.21|113.67|111.67|0
1642797760000|2022-01-21 20:42:40|114.42|112.42|114.64|112.64|114.64|112.64|114.31|112.31|0
1642797770000|2022-01-21 20:42:50|114.96|112.96|113.55|111.55|114.96|112.96|113.17|111.17|0
1642797780000|2022-01-21 20:43:00|113.28|111.28|111.61|109.61|113.39|111.39|111.61|109.61|0
1642797790000|2022-01-21 20:43:10|111.71|109.71|111.61|109.61|111.76|109.76|111.61|109.61|0
1642797800000|2022-01-21 20:43:20|111.5|109.5|112.14|110.14|112.14|110.14|111.5|109.5|0
1642797810000|2022-01-21 20:43:30|112.35|110.35|112.35|110.35|112.78|110.78|112.35|110.35|0
1642797820000|2022-01-21 20:43:40|112.78|110.78|112.57|110.57|112.89|110.89|112.57|110.57|0
1642797830000|2022-01-21 20:43:50|112.46|110.46|111.6|109.6|112.46|110.46|111.6|109.6|0
1642797840000|2022-01-21 20:44:00|111.92|109.92|110.97|108.97|111.92|109.92|110.97|108.97|0
1642797850000|2022-01-21 20:44:10|110.75|108.75|111.07|109.07|111.18|109.18|110.75|108.75|0
1642797860000|2022-01-21 20:44:20|111.28|109.28|109.7|107.7|111.28|109.28|109.7|107.7|0
1642797870000|2022-01-21 20:44:30|109.38|107.38|109.27|107.27|109.38|107.38|108.96|106.96|0
1642797880000|2022-01-21 20:44:40|109.17|107.17|108.75|106.75|109.27|107.27|108.75|106.75|0
1642797890000|2022-01-21 20:44:50|108.12|106.12|108.12|106.12|108.23|106.23|107.91|105.91|0
1642797900000|2022-01-21 20:45:00|107.91|105.91|106.87|104.87|108.64|106.64|106.87|104.87|0
1642797910000|2022-01-21 20:45:10|107.18|105.18|107.81|105.81|107.81|105.81|107.18|105.18|0
1642797920000|2022-01-21 20:45:20|108.02|106.02|107.96|105.96|108.12|106.12|107.81|105.81|0
1642797930000|2022-01-21 20:45:30|107.7|105.7|107.29|105.29|107.81|105.81|107.29|105.29|0
1642797940000|2022-01-21 20:45:40|106.87|104.87|106.15|104.15|106.87|104.87|106.15|104.15|0
1642797950000|2022-01-21 20:45:50|105.74|103.74|106.66|104.66|106.66|104.66|105.74|103.74|0
1642797960000|2022-01-21 20:46:00|106.77|104.77|106.66|104.66|106.77|104.77|106.25|104.25|0
1642797970000|2022-01-21 20:46:10|107.49|105.49|107.18|105.18|107.91|105.91|107.18|105.18|0
1642797980000|2022-01-21 20:46:20|106.77|104.77|106.46|104.46|106.87|104.87|106.46|104.46|0
1642797990000|2022-01-21 20:46:30|106.77|104.77|106.56|104.56|106.87|104.87|106.35|104.35|0
1642798000000|2022-01-21 20:46:40|106.66|104.66|106.56|104.56|106.77|104.77|106.25|104.25|0
1642798010000|2022-01-21 20:46:50|106.46|104.46|106.15|104.15|106.46|104.46|106.15|104.15|0
1642798020000|2022-01-21 20:47:00|107.23|105.23|107.96|105.96|107.96|105.96|107.23|105.23|0
1642798030000|2022-01-21 20:47:10|108.48|106.48|108.48|106.48|108.84|106.84|108.48|106.48|0
1642798040000|2022-01-21 20:47:20|107.75|105.75|107.65|105.65|107.9|105.9|107.65|105.65|0
1642798050000|2022-01-21 20:47:30|107.33|105.33|108.69|106.69|108.69|106.69|107.33|105.33|0
1642798060000|2022-01-21 20:47:40|109.21|107.21|108.58|106.58|109.21|107.21|108.58|106.58|0
1642798070000|2022-01-21 20:47:50|108.27|106.27|108.06|106.06|108.42|106.42|108.06|106.06|0
1642798080000|2022-01-21 20:48:00|108.37|106.37|109.21|107.21|109.21|107.21|108.37|106.37|0
1642798090000|2022-01-21 20:48:10|108.79|106.79|109.79|107.79|109.84|107.84|108.79|106.79|0
1642798100000|2022-01-21 20:48:20|109.95|107.95|110.79|108.79|110.79|108.79|109.95|107.95|0
1642798110000|2022-01-21 20:48:30|110.26|108.26|110.26|108.26|110.79|108.79|110.16|108.16|0
1642798120000|2022-01-21 20:48:40|110.05|108.05|110.68|108.68|110.68|108.68|110.05|108.05|0
1642798130000|2022-01-21 20:48:50|109.94|107.94|109.42|107.42|109.94|107.94|109.42|107.42|0
1642798140000|2022-01-21 20:49:00|109.31|107.31|110.05|108.05|110.05|108.05|109.31|107.31|0
1642798150000|2022-01-21 20:49:10|110.37|108.37|109.52|107.52|110.37|108.37|109.52|107.52|0
1642798160000|2022-01-21 20:49:20|109.1|107.1|108.37|106.37|109.1|107.1|108.37|106.37|0
1642798170000|2022-01-21 20:49:30|108.63|106.63|108.48|106.48|108.79|106.79|108.37|106.37|0
1642798180000|2022-01-21 20:49:40|108.89|106.89|109.15|107.15|109.15|107.15|108.58|106.58|0
1642798190000|2022-01-21 20:49:50|108.84|106.84|109.63|107.63|109.63|107.63|108.58|106.58|0
1642798200000|2022-01-21 20:50:00|109.31|107.31|105.37|103.37|109.31|107.31|105.37|103.37|0
1642798210000|2022-01-21 20:50:10|105.78|103.78|104.96|102.96|105.78|103.78|104.96|102.96|0
1642798220000|2022-01-21 20:50:20|104.61|102.61|104.45|102.45|104.61|102.61|104.45|102.45|0
1642798230000|2022-01-21 20:50:30|104.25|102.25|105.07|103.07|105.07|103.07|104.25|102.25|0
1642798240000|2022-01-21 20:50:40|104.96|102.96|105.48|103.48|105.48|103.48|104.96|102.96|0
1642798250000|2022-01-21 20:50:50|105.89|103.89|106.09|104.09|106.19|104.19|105.89|103.89|0
1642798260000|2022-01-21 20:51:00|105.89|103.89|105.27|103.27|105.89|103.89|105.27|103.27|0
1642798270000|2022-01-21 20:51:10|105.37|103.37|105.73|103.73|105.89|103.89|105.37|103.37|0
1642798280000|2022-01-21 20:51:20|105.68|103.68|108.58|106.58|108.58|106.58|105.68|103.68|0
1642798290000|2022-01-21 20:51:30|108.68|106.68|108.16|106.16|109.15|107.15|108.16|106.16|0
1642798300000|2022-01-21 20:51:40|108.27|106.27|106.61|104.61|108.27|106.27|106.61|104.61|0
1642798310000|2022-01-21 20:51:50|106.71|104.71|105.68|103.68|106.71|104.71|105.68|103.68|0
1642798320000|2022-01-21 20:52:00|105.37|103.37|105.68|103.68|105.68|103.68|105.37|103.37|0
1642798330000|2022-01-21 20:52:10|105.89|103.89|105.47|103.47|105.89|103.89|104.96|102.96|0
1642798340000|2022-01-21 20:52:20|105.27|103.27|105.07|103.07|105.27|103.27|104.96|102.96|0
1642798350000|2022-01-21 20:52:30|104.86|102.86|104.45|102.45|104.86|102.86|104.45|102.45|0
1642798360000|2022-01-21 20:52:40|104.2|102.2|104.05|102.05|104.2|102.2|104.05|102.05|0
1642798370000|2022-01-21 20:52:50|103.94|101.94|103.84|101.84|103.94|101.94|103.59|101.59|0
1642798380000|2022-01-21 20:53:00|104.05|102.05|104.25|102.25|104.45|102.45|104.05|102.05|0
1642798390000|2022-01-21 20:53:10|104.45|102.45|104.25|102.25|104.45|102.45|104.25|102.25|0
1642798400000|2022-01-21 20:53:20|104.35|102.35|104.55|102.55|104.55|102.55|104.35|102.35|0
1642798410000|2022-01-21 20:53:30|104.45|102.45|104.35|102.35|104.45|102.45|104.35|102.35|0
1642798420000|2022-01-21 20:53:40|104.15|102.15|103.94|101.94|104.25|102.25|103.94|101.94|0
1642798430000|2022-01-21 20:53:50|104.25|102.25|104.04|102.04|104.25|102.25|104.04|102.04|0
1642798440000|2022-01-21 20:54:00|103.94|101.94|103.74|101.74|104.04|102.04|103.74|101.74|0
1642798450000|2022-01-21 20:54:10|103.54|101.54|103.23|101.23|103.54|101.54|103.23|101.23|0
1642798460000|2022-01-21 20:54:20|103.54|101.54|103.74|101.74|103.74|101.74|103.54|101.54|0
1642798470000|2022-01-21 20:54:30|103.13|101.13|103.03|101.03|103.23|101.23|103.03|101.03|0
1642798480000|2022-01-21 20:54:40|102.93|100.93|102.13|100.13|102.93|100.93|102.13|100.13|0
1642798490000|2022-01-21 20:54:50|101.93|99.93|102.33|100.33|102.33|100.33|101.93|99.93|0
1642798500000|2022-01-21 20:55:00|103.13|101.13|103.13|101.13|103.13|101.13|103.13|101.13|0
1642798510000|2022-01-21 20:55:10|103.23|101.23|103.94|101.94|103.94|101.94|102.53|100.53|0
1642798520000|2022-01-21 20:55:20|104.04|102.04|103.64|101.64|104.04|102.04|103.64|101.64|0
1642798530000|2022-01-21 20:55:30|103.44|101.44|103.94|101.94|103.94|101.94|103.33|101.33|0
1642798540000|2022-01-21 20:55:40|104.14|102.14|104.45|102.45|104.45|102.45|104.14|102.14|0
1642798550000|2022-01-21 20:55:50|104.35|102.35|103.94|101.94|104.35|102.35|103.54|101.54|0
1642798560000|2022-01-21 20:56:00|103.74|101.74|103.23|101.23|103.74|101.74|103.23|101.23|0
1642798570000|2022-01-21 20:56:10|102.93|100.93|102.33|100.33|102.93|100.93|102.33|100.33|0
1642798580000|2022-01-21 20:56:20|102.02|100.02|101.92|99.92|102.02|100.02|101.92|99.92|0
1642798590000|2022-01-21 20:56:30|102.02|100.02|101.82|99.82|102.02|100.02|101.82|99.82|0
1642798600000|2022-01-21 20:56:40|101.92|99.92|101.82|99.82|102.02|100.02|101.82|99.82|0
1642798610000|2022-01-21 20:56:50|101.72|99.72|101.42|99.42|101.72|99.72|101.42|99.42|0
1642798620000|2022-01-21 20:57:00|101.72|99.72|103.03|101.03|103.03|101.03|101.72|99.72|0
1642798630000|2022-01-21 20:57:10|103.84|101.84|104.45|102.45|104.45|102.45|103.84|101.84|0
1642798640000|2022-01-21 20:57:20|104.96|102.96|105.52|103.52|105.52|103.52|104.96|102.96|0
1642798650000|2022-01-21 20:57:30|105.57|103.57|105.88|103.88|105.88|103.88|105.57|103.57|0
1642798660000|2022-01-21 20:57:40|105.98|103.98|105.47|103.47|105.98|103.98|105.26|103.26|0
1642798670000|2022-01-21 20:57:50|105.67|103.67|105.57|103.57|105.67|103.67|105.57|103.57|0
1642798680000|2022-01-21 20:58:00|105.47|103.47|106.29|104.29|106.29|104.29|105.47|103.47|0
1642798690000|2022-01-21 20:58:10|105.98|103.98|106.81|104.81|106.81|104.81|105.98|103.98|0
1642798700000|2022-01-21 20:58:20|106.5|104.5|106.09|104.09|106.5|104.5|106.09|104.09|0
1642798710000|2022-01-21 20:58:30|106.08|104.08|106.55|104.55|106.55|104.55|106.08|104.08|0
1642798720000|2022-01-21 20:58:40|106.39|104.39|107.12|105.12|107.12|105.12|106.39|104.39|0
1642798730000|2022-01-21 20:58:50|107.22|105.22|107.53|105.53|107.53|105.53|107.22|105.22|0
1642798740000|2022-01-21 20:59:00|107.22|105.22|106.6|104.6|107.22|105.22|106.39|104.39|0
1642798750000|2022-01-21 20:59:10|106.29|104.29|105.26|103.26|106.29|104.29|105.26|103.26|0
1642798760000|2022-01-21 20:59:20|104.65|102.65|104.45|102.45|104.65|102.65|104.34|102.34|0
1642798770000|2022-01-21 20:59:30|104.04|102.04|103.33|101.33|104.04|102.04|103.33|101.33|0
1642798780000|2022-01-21 20:59:40|103.18|101.18|102.72|100.72|103.18|101.18|102.62|100.62|0
1642798790000|2022-01-21 20:59:50|102.57|100.57|101.72|99.72|102.57|100.57|101.72|99.72|0
1642798800000|2022-01-21 21:00:00|101.42|99.42|101.42|99.42|101.42|99.42|101.42|99.42|0
1642798810000|2022-01-21 21:00:10|102.72|100.72|102.32|100.32|102.93|100.93|102.12|100.12|0
1642798820000|2022-01-21 21:00:20|102.02|100.02|102.42|100.42|102.52|100.52|102.02|100.02|0
1642798830000|2022-01-21 21:00:30|102.52|100.52|101.52|99.52|102.52|100.52|101.52|99.52|0
1642798840000|2022-01-21 21:00:40|101.82|99.82|100.52|98.52|101.82|99.82|100.43|98.43|0
1642798850000|2022-01-21 21:00:50|101.22|99.22|100.72|98.72|101.22|99.22|100.62|98.62|0
1642798860000|2022-01-21 21:01:00|100.42|98.42|100.92|98.92|100.92|98.92|100.03|98.03|0
1642798870000|2022-01-21 21:01:10|100.42|98.42|100.92|98.92|100.92|98.92|100.33|98.33|0
1642798880000|2022-01-21 21:01:20|101.07|99.07|101.42|99.42|101.42|99.42|101.07|99.07|0
1642798890000|2022-01-21 21:01:30|101.62|99.62|101.62|99.62|101.72|99.72|101.52|99.52|0
1642798900000|2022-01-21 21:01:40|101.52|99.52|101.57|99.57|101.67|99.67|101.52|99.52|0
1642798910000|2022-01-21 21:01:50|101.52|99.52|101.12|99.12|101.82|99.82|101.12|99.12|0
1642798920000|2022-01-21 21:02:00|101.52|99.52|101.57|99.57|101.57|99.57|101.02|99.02|0
1642798930000|2022-01-21 21:02:10|101.32|99.32|101.12|99.12|101.32|99.32|101.07|99.07|0
1642798940000|2022-01-21 21:02:20|101.52|99.52|101.12|99.12|101.52|99.52|101.02|99.02|0
1642798950000|2022-01-21 21:02:30|100.82|98.82|101.22|99.22|101.22|99.22|100.82|98.82|0
1642798960000|2022-01-21 21:02:40|101.32|99.32|101.22|99.22|101.32|99.32|101.22|99.22|0
1642798970000|2022-01-21 21:02:50|101.62|99.62|101.62|99.62|101.72|99.72|101.32|99.32|0
1642798980000|2022-01-21 21:03:00|101.02|99.02|100.82|98.82|101.02|99.02|100.47|98.47|0
1642798990000|2022-01-21 21:03:10|100.22|98.22|101.32|99.32|101.32|99.32|100.13|98.13|0
1642799000000|2022-01-21 21:03:20|101.52|99.52|101.02|99.02|101.52|99.52|100.92|98.92|0
1642799010000|2022-01-21 21:03:30|101.22|99.22|100.72|98.72|101.22|99.22|100.72|98.72|0
1642799020000|2022-01-21 21:03:40|100.82|98.82|101.02|99.02|101.02|99.02|100.82|98.82|0
1642799030000|2022-01-21 21:03:50|100.92|98.92|100.82|98.82|100.92|98.92|100.72|98.72|0
1642799040000|2022-01-21 21:04:00|101.02|99.02|101.12|99.12|101.12|99.12|101.02|99.02|0
1642799050000|2022-01-21 21:04:10|101.32|99.32|101.62|99.62|101.62|99.62|101.32|99.32|0
1642799060000|2022-01-21 21:04:20|101.67|99.67|101.72|99.72|101.72|99.72|101.52|99.52|0
1642799070000|2022-01-21 21:04:30|101.82|99.82|101.72|99.72|101.82|99.82|101.62|99.62|0
1642799080000|2022-01-21 21:04:40|101.86|99.86|101.82|99.82|101.92|99.92|101.72|99.72|0
1642799090000|2022-01-21 21:04:50|101.72|99.72|101.82|99.82|101.82|99.82|101.62|99.62|0
1642799100000|2022-01-21 21:05:00|101.92|99.92|101.62|99.62|101.92|99.92|101.42|99.42|0
1642799110000|2022-01-21 21:05:10|101.82|99.82|101.72|99.72|101.82|99.82|101.72|99.72|0
1642799120000|2022-01-21 21:05:20|101.52|99.52|101.42|99.42|101.52|99.52|101.32|99.32|0
1642799130000|2022-01-21 21:05:30|101.72|99.72|101.42|99.42|101.72|99.72|101.32|99.32|0
1642799140000|2022-01-21 21:05:40|101.86|99.86|101.92|99.92|101.92|99.92|101.72|99.72|0
1642799150000|2022-01-21 21:05:50|101.82|99.82|101.42|99.42|101.82|99.82|101.42|99.42|0
1642799160000|2022-01-21 21:06:00|101.72|99.72|101.56|99.56|101.72|99.72|101.52|99.52|0
1642799170000|2022-01-21 21:06:10|102.52|100.52|102.42|100.42|102.52|100.52|102.12|100.12|0
1642799180000|2022-01-21 21:06:20|102.32|100.32|102.02|100.02|102.32|100.32|102.02|100.02|0
1642799190000|2022-01-21 21:06:30|101.92|99.92|101.92|99.92|102.02|100.02|101.92|99.92|0
1642799200000|2022-01-21 21:06:40|101.82|99.82|101.71|99.71|101.82|99.82|101.61|99.61|0
1642799210000|2022-01-21 21:06:50|101.61|99.61|101.61|99.61|101.61|99.61|101.51|99.51|0
1642799220000|2022-01-21 21:07:00|101.81|99.81|101.66|99.66|101.81|99.81|101.66|99.66|0
1642799230000|2022-01-21 21:07:10|101.61|99.61|101.31|99.31|101.61|99.61|101.31|99.31|0
1642799240000|2022-01-21 21:07:20|101.61|99.61|101.61|99.61|101.61|99.61|101.41|99.41|0
1642799250000|2022-01-21 21:07:30|101.51|99.51|101.61|99.61|101.61|99.61|101.51|99.51|0
1642799270000|2022-01-21 21:07:50|101.56|99.56|101.51|99.51|101.61|99.61|101.51|99.51|0
1642799280000|2022-01-21 21:08:00|101.61|99.61|101.51|99.51|101.61|99.61|101.46|99.46|0
1642799290000|2022-01-21 21:08:10|101.41|99.41|101.11|99.11|101.41|99.41|101.11|99.11|0
1642799300000|2022-01-21 21:08:20|101.21|99.21|101.21|99.21|101.21|99.21|101.21|99.21|0
1642799310000|2022-01-21 21:08:30|101.11|99.11|101.11|99.11|101.31|99.31|101.11|99.11|0
1642799320000|2022-01-21 21:08:40|101.01|99.01|100.42|98.42|101.01|99.01|100.42|98.42|0
1642799330000|2022-01-21 21:08:50|100.52|98.52|100.62|98.62|100.62|98.62|100.52|98.52|0
1642799340000|2022-01-21 21:09:00|100.52|98.52|100.52|98.52|100.62|98.62|100.52|98.52|0
1642799350000|2022-01-21 21:09:10|100.42|98.42|100.22|98.22|100.42|98.42|100.22|98.22|0
1642799360000|2022-01-21 21:09:20|100.02|98.02|99.92|97.92|100.12|98.12|99.92|97.92|0
1642799370000|2022-01-21 21:09:30|100.02|98.02|100.12|98.12|100.12|98.12|100.02|98.02|0
1642799380000|2022-01-21 21:09:40|100.02|98.02|99.72|97.72|100.02|98.02|99.72|97.72|0
1642799390000|2022-01-21 21:09:50|99.82|97.82|99.92|97.92|99.92|97.92|99.82|97.82|0
1642799400000|2022-01-21 21:10:00|100.12|98.12|99.72|97.72|100.12|98.12|99.72|97.72|0
1642799410000|2022-01-21 21:10:10|99.92|97.92|100.02|98.02|100.02|98.02|99.72|97.72|0
1642799420000|2022-01-21 21:10:20|99.92|97.92|99.62|97.62|99.92|97.92|99.62|97.62|0
1642799430000|2022-01-21 21:10:30|99.53|97.53|99.23|97.23|99.53|97.53|99.23|97.23|0
1642799440000|2022-01-21 21:10:40|99.43|97.43|99.72|97.72|99.82|97.82|99.43|97.43|0
1642799450000|2022-01-21 21:10:50|99.87|97.87|99.43|97.43|99.87|97.87|99.43|97.43|0
1642799460000|2022-01-21 21:11:00|99.62|97.62|99.82|97.82|99.82|97.82|99.62|97.62|0
1642799470000|2022-01-21 21:11:10|99.72|97.72|99.62|97.62|99.72|97.72|99.53|97.53|0
1642799480000|2022-01-21 21:11:20|99.72|97.72|99.72|97.72|99.72|97.72|99.62|97.62|0
1642799490000|2022-01-21 21:11:30|99.62|97.62|99.62|97.62|99.62|97.62|99.53|97.53|0
1642799500000|2022-01-21 21:11:40|99.57|97.57|99.43|97.43|99.57|97.57|99.43|97.43|0
1642799510000|2022-01-21 21:11:50|99.33|97.33|99.43|97.43|99.43|97.43|99.33|97.33|0
1642799520000|2022-01-21 21:12:00|99.52|97.52|99.33|97.33|99.52|97.52|99.23|97.23|0
1642799530000|2022-01-21 21:12:10|99.23|97.23|99.13|97.13|99.23|97.23|99.13|97.13|0
1642799540000|2022-01-21 21:12:20|99.03|97.03|98.93|96.93|99.03|97.03|98.93|96.93|0
1642799550000|2022-01-21 21:12:30|99.13|97.13|99.23|97.23|99.33|97.33|99.13|97.13|0
1642799560000|2022-01-21 21:12:40|99.13|97.13|99.23|97.23|99.23|97.23|99.13|97.13|0
1642799570000|2022-01-21 21:12:50|99.13|97.13|99.33|97.33|99.43|97.43|99.13|97.13|0
1642799580000|2022-01-21 21:13:00|99.43|97.43|99.72|97.72|99.72|97.72|99.43|97.43|0
1642799590000|2022-01-21 21:13:10|99.82|97.82|99.82|97.82|99.92|97.92|99.82|97.82|0
1642799600000|2022-01-21 21:13:20|99.92|97.92|99.72|97.72|99.92|97.92|99.72|97.72|0
1642799610000|2022-01-21 21:13:30|99.92|97.92|100.12|98.12|100.12|98.12|99.92|97.92|0
1642799620000|2022-01-21 21:13:40|100.41|98.41|100.51|98.51|100.51|98.51|100.41|98.41|0
1642799630000|2022-01-21 21:13:50|100.41|98.41|100.31|98.31|100.51|98.51|100.31|98.31|0
1642799640000|2022-01-21 21:14:00|100.41|98.41|100.61|98.61|100.61|98.61|100.41|98.41|0
1642799650000|2022-01-21 21:14:10|100.51|98.51|100.51|98.51|100.51|98.51|100.41|98.41|0
1642799660000|2022-01-21 21:14:20|100.36|98.36|100.61|98.61|100.61|98.61|100.31|98.31|0
1642799670000|2022-01-21 21:14:30|100.81|98.81|100.41|98.41|100.81|98.81|100.41|98.41|0
1642799680000|2022-01-21 21:14:40|100.31|98.31|100.31|98.31|100.41|98.41|100.31|98.31|0
1642799690000|2022-01-21 21:14:50|100.21|98.21|100.21|98.21|100.41|98.41|100.12|98.12|0
1643011500000|2022-01-24 08:05:00|106.93|104.93|106.98|104.98|106.98|104.98|106.88|104.88|0
1643011510000|2022-01-24 08:05:10|106.88|104.88|106.66|104.66|106.88|104.88|106.66|104.66|0
1643011520000|2022-01-24 08:05:20|106.61|104.61|106.66|104.66|106.77|104.77|106.61|104.61|0
1643011530000|2022-01-24 08:05:30|106.45|104.45|106.08|104.08|106.45|104.45|106.03|104.03|0
1643011540000|2022-01-24 08:05:40|106.14|104.14|105.72|103.72|106.14|104.14|105.72|103.72|0
1643011550000|2022-01-24 08:05:50|105.51|103.51|105.51|103.51|105.51|103.51|105.35|103.35|0
1643011560000|2022-01-24 08:06:00|105.61|103.61|105.77|103.77|105.93|103.93|105.61|103.61|0
1643011570000|2022-01-24 08:06:10|105.82|103.82|105.98|103.98|105.98|103.98|105.82|103.82|0
1643011580000|2022-01-24 08:06:20|105.87|103.87|106.08|104.08|106.08|104.08|105.87|103.87|0
1643011590000|2022-01-24 08:06:30|105.93|103.93|106.08|104.08|106.08|104.08|105.93|103.93|0
1643011600000|2022-01-24 08:06:40|105.87|103.87|106.71|104.71|106.71|104.71|105.87|103.87|0
1643011610000|2022-01-24 08:06:50|106.61|104.61|106.61|104.61|106.66|104.66|106.61|104.61|0
1643011620000|2022-01-24 08:07:00|106.4|104.4|106.45|104.45|106.66|104.66|106.4|104.4|0
1643011630000|2022-01-24 08:07:10|106.56|104.56|106.56|104.56|106.56|104.56|106.24|104.24|0
1643011640000|2022-01-24 08:07:20|106.29|104.29|106.19|104.19|106.29|104.29|106.03|104.03|0
1643011650000|2022-01-24 08:07:30|106.14|104.14|106.03|104.03|106.14|104.14|105.93|103.93|0
1643011660000|2022-01-24 08:07:40|106.08|104.08|106.45|104.45|106.5|104.5|106.08|104.08|0
1643011670000|2022-01-24 08:07:50|106.5|104.5|106.77|104.77|106.77|104.77|106.5|104.5|0
1643011680000|2022-01-24 08:08:00|106.29|104.29|105.98|103.98|106.29|104.29|105.93|103.93|0
1643011690000|2022-01-24 08:08:10|106.03|104.03|106.14|104.14|106.14|104.14|105.87|103.87|0
1643011700000|2022-01-24 08:08:20|106.35|104.35|106.5|104.5|106.56|104.56|106.35|104.35|0
1643011710000|2022-01-24 08:08:30|106.35|104.35|106.35|104.35|106.45|104.45|106.35|104.35|0
1643011720000|2022-01-24 08:08:40|106.19|104.19|106.08|104.08|106.19|104.19|106.08|104.08|0
1643011730000|2022-01-24 08:08:50|105.98|103.98|106.14|104.14|106.19|104.19|105.98|103.98|0
1643011740000|2022-01-24 08:09:00|106.35|104.35|105.82|103.82|106.35|104.35|105.82|103.82|0
1643011750000|2022-01-24 08:09:10|105.77|103.77|106.24|104.24|106.24|104.24|105.77|103.77|0
1643011760000|2022-01-24 08:09:20|106.4|104.4|106.87|104.87|106.87|104.87|106.4|104.4|0
1643011770000|2022-01-24 08:09:30|107.08|105.08|107.45|105.45|107.45|105.45|107.08|105.08|0
1643011780000|2022-01-24 08:09:40|107.34|105.34|107.19|105.19|107.34|105.34|107.19|105.19|0
1643011790000|2022-01-24 08:09:50|107.29|105.29|107.29|105.29|107.4|105.4|107.29|105.29|0
1643011800000|2022-01-24 08:10:00|107.4|105.4|107.13|105.13|107.4|105.4|107.13|105.13|0
1643011810000|2022-01-24 08:10:10|107.03|105.03|107.29|105.29|107.29|105.29|107.03|105.03|0
1643011820000|2022-01-24 08:10:20|106.83|104.83|106.94|104.94|106.94|104.94|106.62|104.62|0
1643011830000|2022-01-24 08:10:30|107.04|105.04|107.04|105.04|107.09|105.09|107.04|105.04|0
1643011840000|2022-01-24 08:10:40|107.09|105.09|107.15|105.15|107.15|105.15|107.09|105.09|0
1643011850000|2022-01-24 08:10:50|107.09|105.09|107.52|105.52|107.57|105.57|107.09|105.09|0
1643011860000|2022-01-24 08:11:00|107.09|105.09|107.15|105.15|107.15|105.15|107.04|105.04|0
1643011870000|2022-01-24 08:11:10|107.25|105.25|106.62|104.62|107.25|105.25|106.62|104.62|0
1643011880000|2022-01-24 08:11:20|106.83|104.83|106.67|104.67|106.83|104.83|106.62|104.62|0
1643011890000|2022-01-24 08:11:30|106.72|104.72|107.15|105.15|107.25|105.25|106.72|104.72|0
1643011900000|2022-01-24 08:11:40|107.04|105.04|107.57|105.57|107.68|105.68|107.04|105.04|0
1643011910000|2022-01-24 08:11:50|107.46|105.46|107.51|105.51|107.57|105.57|107.36|105.36|0
1643011920000|2022-01-24 08:12:00|107.25|105.25|107.25|105.25|107.36|105.36|107.25|105.25|0
1643011930000|2022-01-24 08:12:10|107.2|105.2|107.46|105.46|107.46|105.46|107.2|105.2|0
1643011940000|2022-01-24 08:12:20|107.78|105.78|107.89|105.89|107.99|105.99|107.68|105.68|0
1643011950000|2022-01-24 08:12:30|107.78|105.78|107.89|105.89|107.89|105.89|107.78|105.78|0
1643011960000|2022-01-24 08:12:40|107.83|105.83|107.83|105.83|107.83|105.83|107.68|105.68|0
1643011970000|2022-01-24 08:12:50|107.67|105.67|107.78|105.78|107.78|105.78|107.67|105.67|0
1643011980000|2022-01-24 08:13:00|107.67|105.67|107.41|105.41|107.67|105.67|107.41|105.41|0
1643011990000|2022-01-24 08:13:10|107.46|105.46|107.57|105.57|107.57|105.57|107.36|105.36|0
1643012000000|2022-01-24 08:13:20|107.46|105.46|107.67|105.67|107.67|105.67|107.46|105.46|0
1643012010000|2022-01-24 08:13:30|107.62|105.62|107.67|105.67|107.73|105.73|107.62|105.62|0
1643012020000|2022-01-24 08:13:40|107.78|105.78|107.78|105.78|107.78|105.78|107.78|105.78|0
1643012030000|2022-01-24 08:13:50|108.1|106.1|108.26|106.26|108.26|106.26|108.1|106.1|0
1643012040000|2022-01-24 08:14:00|108.1|106.1|108.36|106.36|108.42|106.42|108.1|106.1|0
1643012050000|2022-01-24 08:14:10|108.47|106.47|108.42|106.42|108.58|106.58|108.42|106.42|0
1643012060000|2022-01-24 08:14:20|108.31|106.31|108.31|106.31|108.31|106.31|108.1|106.1|0
1643012070000|2022-01-24 08:14:30|108.36|106.36|108.31|106.31|108.36|106.36|108.31|106.31|0
1643012080000|2022-01-24 08:14:40|108.26|106.26|108.63|106.63|108.63|106.63|108.26|106.26|0
1643012090000|2022-01-24 08:14:50|108.74|106.74|108.95|106.95|109.27|107.27|108.74|106.74|0
1643012100000|2022-01-24 08:15:00|108.52|106.52|108.63|106.63|108.63|106.63|108.52|106.52|0
1643012110000|2022-01-24 08:15:10|108.95|106.95|109|107|109.16|107.16|108.95|106.95|0
1643012120000|2022-01-24 08:15:20|109.11|107.11|109.38|107.38|109.49|107.49|109.11|107.11|0
1643012130000|2022-01-24 08:15:30|109.59|107.59|110.02|108.02|110.02|108.02|109.59|107.59|0
1643012140000|2022-01-24 08:15:40|109.92|107.92|109.91|107.91|110.02|108.02|109.81|107.81|0
1643012150000|2022-01-24 08:15:50|109.81|107.81|109.91|107.91|109.91|107.91|109.81|107.81|0
1643012160000|2022-01-24 08:16:00|109.59|107.59|109.7|107.7|109.75|107.75|109.59|107.59|0
1643012170000|2022-01-24 08:16:10|109.64|107.64|109.7|107.7|109.75|107.75|109.64|107.64|0
1643012180000|2022-01-24 08:16:20|109.97|107.97|109.97|107.97|109.97|107.97|109.91|107.91|0
1643012190000|2022-01-24 08:16:30|110.02|108.02|110.13|108.13|110.24|108.24|110.02|108.02|0
1643012200000|2022-01-24 08:16:40|110.02|108.02|110.99|108.99|110.99|108.99|109.86|107.86|0
1643012210000|2022-01-24 08:16:50|110.88|108.88|110.78|108.78|110.88|108.88|110.78|108.78|0
1643012220000|2022-01-24 08:17:00|110.94|108.94|110.67|108.67|110.94|108.94|110.67|108.67|0
1643012230000|2022-01-24 08:17:10|110.56|108.56|110.78|108.78|110.78|108.78|110.56|108.56|0
1643012240000|2022-01-24 08:17:20|110.99|108.99|111.15|109.15|111.15|109.15|110.99|108.99|0
1643012250000|2022-01-24 08:17:30|111.1|109.1|110.56|108.56|111.1|109.1|110.56|108.56|0
1643012260000|2022-01-24 08:17:40|110.34|108.34|110.56|108.56|110.56|108.56|110.18|108.18|0
1643012270000|2022-01-24 08:17:50|110.45|108.45|110.24|108.24|110.5|108.5|110.24|108.24|0
1643012280000|2022-01-24 08:18:00|110.45|108.45|110.78|108.78|110.78|108.78|110.4|108.4|0
1643012290000|2022-01-24 08:18:10|110.88|108.88|110.83|108.83|110.88|108.88|110.77|108.77|0
1643012300000|2022-01-24 08:18:20|110.77|108.77|110.77|108.77|110.77|108.77|110.67|108.67|0
1643012310000|2022-01-24 08:18:30|110.72|108.72|110.77|108.77|110.77|108.77|110.67|108.67|0
1643012320000|2022-01-24 08:18:40|110.88|108.88|110.77|108.77|110.93|108.93|110.77|108.77|0
1643012330000|2022-01-24 08:18:50|110.67|108.67|111.1|109.1|111.1|109.1|110.67|108.67|0
1643012340000|2022-01-24 08:19:00|110.88|108.88|110.99|108.99|110.99|108.99|110.77|108.77|0
1643012350000|2022-01-24 08:19:10|110.93|108.93|110.77|108.77|110.99|108.99|110.77|108.77|0
1643012360000|2022-01-24 08:19:20|110.88|108.88|110.88|108.88|110.88|108.88|110.77|108.77|0
1643012370000|2022-01-24 08:19:30|110.77|108.77|110.99|108.99|110.99|108.99|110.77|108.77|0
1643012380000|2022-01-24 08:19:40|110.77|108.77|110.77|108.77|110.77|108.77|110.72|108.72|0
1643012390000|2022-01-24 08:19:50|110.56|108.56|110.23|108.23|110.56|108.56|110.23|108.23|0
1643012400000|2022-01-24 08:20:00|110.13|108.13|110.23|108.23|110.23|108.23|110.02|108.02|0
1643012410000|2022-01-24 08:20:10|110.13|108.13|110.02|108.02|110.13|108.13|110.02|108.02|0
1643012420000|2022-01-24 08:20:20|110.13|108.13|110.45|108.45|110.66|108.66|110.13|108.13|0
1643012430000|2022-01-24 08:20:30|110.5|108.5|110.56|108.56|110.56|108.56|110.5|108.5|0
1643012440000|2022-01-24 08:20:40|110.45|108.45|110.23|108.23|110.45|108.45|110.23|108.23|0
1643012450000|2022-01-24 08:20:50|110.13|108.13|110.66|108.66|110.66|108.66|110.13|108.13|0
1643012460000|2022-01-24 08:21:00|110.77|108.77|111.1|109.1|111.1|109.1|110.77|108.77|0
1643012470000|2022-01-24 08:21:10|110.99|108.99|110.56|108.56|110.99|108.99|110.56|108.56|0
1643012480000|2022-01-24 08:21:20|110.61|108.61|110.77|108.77|110.77|108.77|110.61|108.61|0
1643012490000|2022-01-24 08:21:30|110.88|108.88|110.93|108.93|110.93|108.93|110.77|108.77|0
1643012500000|2022-01-24 08:21:40|110.99|108.99|110.66|108.66|110.99|108.99|110.66|108.66|0
1643012510000|2022-01-24 08:21:50|110.61|108.61|110.34|108.34|110.61|108.61|110.34|108.34|0
1643012520000|2022-01-24 08:22:00|110.23|108.23|110.18|108.18|110.39|108.39|110.18|108.18|0
1643012530000|2022-01-24 08:22:10|110.28|108.28|110.34|108.34|110.56|108.56|110.28|108.28|0
1643012540000|2022-01-24 08:22:20|110.39|108.39|110.28|108.28|110.39|108.39|110.23|108.23|0
1643012550000|2022-01-24 08:22:30|110.23|108.23|110.34|108.34|110.45|108.45|110.23|108.23|0
1643012560000|2022-01-24 08:22:40|110.12|108.12|110.12|108.12|110.12|108.12|110.12|108.12|0
1643012570000|2022-01-24 08:22:50|110.23|108.23|110.55|108.55|110.55|108.55|110.23|108.23|0
1643012580000|2022-01-24 08:23:00|110.45|108.45|110.45|108.45|110.45|108.45|110.34|108.34|0
1643012590000|2022-01-24 08:23:10|110.66|108.66|110.55|108.55|110.88|108.88|110.55|108.55|0
1643012600000|2022-01-24 08:23:20|110.66|108.66|110.77|108.77|110.82|108.82|110.66|108.66|0
1643012610000|2022-01-24 08:23:30|110.88|108.88|110.66|108.66|110.88|108.88|110.66|108.66|0
1643012620000|2022-01-24 08:23:40|110.77|108.77|111.09|109.09|111.2|109.2|110.77|108.77|0
1643012630000|2022-01-24 08:23:50|110.82|108.82|110.23|108.23|110.82|108.82|110.23|108.23|0
1643012640000|2022-01-24 08:24:00|110.34|108.34|110.23|108.23|110.34|108.34|110.23|108.23|0
1643012650000|2022-01-24 08:24:10|110.34|108.34|110.23|108.23|110.34|108.34|110.23|108.23|0
1643012660000|2022-01-24 08:24:20|110.17|108.17|110.23|108.23|110.23|108.23|109.96|107.96|0
1643012670000|2022-01-24 08:24:30|110.12|108.12|110.12|108.12|110.12|108.12|110.01|108.01|0
1643012680000|2022-01-24 08:24:40|109.96|107.96|110.12|108.12|110.23|108.23|109.91|107.91|0
1643012690000|2022-01-24 08:24:50|109.91|107.91|110.01|108.01|110.01|108.01|109.91|107.91|0
1643012700000|2022-01-24 08:25:00|109.91|107.91|110.01|108.01|110.01|108.01|109.8|107.8|0
1643012710000|2022-01-24 08:25:10|109.91|107.91|109.91|107.91|109.91|107.91|109.91|107.91|0
1643012720000|2022-01-24 08:25:20|110.01|108.01|110.12|108.12|110.23|108.23|110.01|108.01|0
1643012730000|2022-01-24 08:25:30|110.23|108.23|110.23|108.23|110.23|108.23|110.12|108.12|0
1643012740000|2022-01-24 08:25:40|110.34|108.34|109.8|107.8|110.34|108.34|109.8|107.8|0
1643012750000|2022-01-24 08:25:50|109.69|107.69|109.48|107.48|109.69|107.69|109.48|107.48|0
1643012760000|2022-01-24 08:26:00|109.37|107.37|109.63|107.63|109.63|107.63|109.37|107.37|0
1643012770000|2022-01-24 08:26:10|109.69|107.69|109.58|107.58|109.69|107.69|109.58|107.58|0
1643012780000|2022-01-24 08:26:20|109.53|107.53|109.58|107.58|109.58|107.58|109.53|107.53|0
1643012790000|2022-01-24 08:26:30|109.48|107.48|109.58|107.58|109.58|107.58|109.48|107.48|0
1643012800000|2022-01-24 08:26:40|109.48|107.48|108.94|106.94|109.53|107.53|108.94|106.94|0
1643012810000|2022-01-24 08:26:50|109.05|107.05|108.94|106.94|109.1|107.1|108.94|106.94|0
1643012820000|2022-01-24 08:27:00|109.05|107.05|108.94|106.94|109.05|107.05|108.94|106.94|0
1643012830000|2022-01-24 08:27:10|108.73|106.73|108.62|106.62|108.83|106.83|108.62|106.62|0
1643012840000|2022-01-24 08:27:20|108.73|106.73|108.62|106.62|108.73|106.73|108.62|106.62|0
1643012850000|2022-01-24 08:27:30|108.73|106.73|109.05|107.05|109.05|107.05|108.73|106.73|0
1643012860000|2022-01-24 08:27:40|108.94|106.94|108.94|106.94|108.94|106.94|108.94|106.94|0
1643012870000|2022-01-24 08:27:50|108.73|106.73|108.73|106.73|108.73|106.73|108.67|106.67|0
1643012880000|2022-01-24 08:28:00|108.94|106.94|108.88|106.88|108.99|106.99|108.88|106.88|0
1643012890000|2022-01-24 08:28:10|108.83|106.83|108.62|106.62|108.94|106.94|108.62|106.62|0
1643012900000|2022-01-24 08:28:20|108.83|106.83|109.05|107.05|109.05|107.05|108.83|106.83|0
1643012910000|2022-01-24 08:28:30|109.26|107.26|109.37|107.37|109.42|107.42|109.26|107.26|0
1643012920000|2022-01-24 08:28:40|109.58|107.58|109.8|107.8|109.85|107.85|109.53|107.53|0
1643012930000|2022-01-24 08:28:50|109.9|107.9|109.8|107.8|109.9|107.9|109.69|107.69|0
1643012940000|2022-01-24 08:29:00|109.69|107.69|109.37|107.37|109.69|107.69|109.37|107.37|0
1643012950000|2022-01-24 08:29:10|109.47|107.47|109.58|107.58|109.69|107.69|109.47|107.47|0
1643012960000|2022-01-24 08:29:20|109.9|107.9|110.12|108.12|110.12|108.12|109.9|107.9|0
1643012970000|2022-01-24 08:29:30|110.33|108.33|110.44|108.44|110.44|108.44|110.23|108.23|0
1643012980000|2022-01-24 08:29:40|110.55|108.55|110.33|108.33|110.55|108.55|110.33|108.33|0
1643012990000|2022-01-24 08:29:50|110.44|108.44|110.12|108.12|110.44|108.44|110.12|108.12|0
1643013000000|2022-01-24 08:30:00|110.44|108.44|109.95|107.95|110.44|108.44|109.95|107.95|0
1643013010000|2022-01-24 08:30:10|109.69|107.69|109.9|107.9|109.9|107.9|109.69|107.69|0
1643013020000|2022-01-24 08:30:20|110.12|108.12|110.33|108.33|110.44|108.44|110.12|108.12|0
1643013030000|2022-01-24 08:30:30|110.12|108.12|110.17|108.17|110.28|108.28|110.12|108.12|0
1643013040000|2022-01-24 08:30:40|110.22|108.22|110.22|108.22|110.44|108.44|110.22|108.22|0
1643013050000|2022-01-24 08:30:50|110.06|108.06|110.01|108.01|110.12|108.12|109.95|107.95|0
1643013060000|2022-01-24 08:31:00|110.12|108.12|109.9|107.9|110.12|108.12|109.9|107.9|0
1643013070000|2022-01-24 08:31:10|110.06|108.06|110.22|108.22|110.33|108.33|110.06|108.06|0
1643013080000|2022-01-24 08:31:20|110.38|108.38|110.44|108.44|110.44|108.44|110.38|108.38|0
1643013090000|2022-01-24 08:31:30|110.28|108.28|110.22|108.22|110.33|108.33|110.22|108.22|0
1643013100000|2022-01-24 08:31:40|110.27|108.27|110.27|108.27|110.27|108.27|110.17|108.17|0
1643013110000|2022-01-24 08:31:50|110.33|108.33|110.22|108.22|110.33|108.33|110.22|108.22|0
1643013120000|2022-01-24 08:32:00|110.33|108.33|110.33|108.33|110.33|108.33|110.33|108.33|0
1643013130000|2022-01-24 08:32:10|110.55|108.55|110.65|108.65|110.65|108.65|110.49|108.49|0
1643013140000|2022-01-24 08:32:20|110.44|108.44|110.44|108.44|110.44|108.44|110.22|108.22|0
1643013150000|2022-01-24 08:32:30|110.33|108.33|110.38|108.38|110.44|108.44|110.33|108.33|0
1643013160000|2022-01-24 08:32:40|110.65|108.65|110.11|108.11|110.65|108.65|110.11|108.11|0
1643013170000|2022-01-24 08:32:50|110.22|108.22|110.11|108.11|110.22|108.22|110.11|108.11|0
1643013180000|2022-01-24 08:33:00|110.01|108.01|109.68|107.68|110.01|108.01|109.68|107.68|0
1643013190000|2022-01-24 08:33:10|109.58|107.58|109.36|107.36|109.58|107.58|109.36|107.36|0
1643013200000|2022-01-24 08:33:20|109.04|107.04|108.93|106.93|109.04|107.04|108.93|106.93|0
1643013210000|2022-01-24 08:33:30|108.83|106.83|108.83|106.83|108.83|106.83|108.77|106.77|0
1643013220000|2022-01-24 08:33:40|108.93|106.93|109.2|107.2|109.2|107.2|108.93|106.93|0
1643013230000|2022-01-24 08:33:50|109.47|107.47|109.15|107.15|109.47|107.47|109.15|107.15|0
1643013240000|2022-01-24 08:34:00|109.31|107.31|109.09|107.09|109.31|107.31|109.04|107.04|0
1643013250000|2022-01-24 08:34:10|108.98|106.98|109.04|107.04|109.04|107.04|108.98|106.98|0
1643013260000|2022-01-24 08:34:20|108.93|106.93|108.83|106.83|108.93|106.93|108.77|106.77|0
1643013270000|2022-01-24 08:34:30|108.72|106.72|108.72|106.72|108.72|106.72|108.61|106.61|0
1643013280000|2022-01-24 08:34:40|108.77|106.77|108.51|106.51|108.77|106.77|108.51|106.51|0
1643013290000|2022-01-24 08:34:50|108.4|106.4|108.51|106.51|108.51|106.51|108.4|106.4|0
1643013300000|2022-01-24 08:35:00|108.45|106.45|108.72|106.72|108.72|106.72|108.4|106.4|0
1643013310000|2022-01-24 08:35:10|108.56|106.56|108.72|106.72|108.93|106.93|108.56|106.56|0
1643013320000|2022-01-24 08:35:20|108.77|106.77|108.72|106.72|108.77|106.77|108.72|106.72|0
1643013330000|2022-01-24 08:35:30|108.4|106.4|108.83|106.83|108.83|106.83|108.4|106.4|0
1643013340000|2022-01-24 08:35:40|108.88|106.88|108.56|106.56|108.88|106.88|108.56|106.56|0
1643013350000|2022-01-24 08:35:50|108.5|106.5|109.04|107.04|109.04|107.04|108.5|106.5|0
1643013360000|2022-01-24 08:36:00|109.09|107.09|108.93|106.93|109.09|107.09|108.93|106.93|0
1643013370000|2022-01-24 08:36:10|108.82|106.82|108.61|106.61|108.82|106.82|108.61|106.61|0
1643013380000|2022-01-24 08:36:20|108.72|106.72|108.72|106.72|108.72|106.72|108.61|106.61|0
1643013390000|2022-01-24 08:36:30|108.61|106.61|108.61|106.61|108.61|106.61|108.61|106.61|0
1643013400000|2022-01-24 08:36:40|108.72|106.72|108.4|106.4|108.72|106.72|108.4|106.4|0
1643013410000|2022-01-24 08:36:50|108.61|106.61|108.72|106.72|108.88|106.88|108.61|106.61|0
1643013420000|2022-01-24 08:37:00|108.5|106.5|108.18|106.18|108.5|106.5|108.18|106.18|0
1643013430000|2022-01-24 08:37:10|108.4|106.4|108.5|106.5|108.5|106.5|108.34|106.34|0
1643013440000|2022-01-24 08:37:20|108.4|106.4|108.29|106.29|108.4|106.4|108.29|106.29|0
1643013450000|2022-01-24 08:37:30|108.18|106.18|108.29|106.29|108.29|106.29|108.18|106.18|0
1643013460000|2022-01-24 08:37:40|108.4|106.4|108.4|106.4|108.4|106.4|108.29|106.29|0
1643013470000|2022-01-24 08:37:50|108.29|106.29|108.29|106.29|108.29|106.29|108.29|106.29|0
1643013480000|2022-01-24 08:38:00|108.4|106.4|108.4|106.4|108.61|106.61|108.4|106.4|0
1643013490000|2022-01-24 08:38:10|108.34|106.34|107.86|105.86|108.34|106.34|107.86|105.86|0
1643013500000|2022-01-24 08:38:20|107.76|105.76|107.76|105.76|107.76|105.76|107.76|105.76|0
1643013510000|2022-01-24 08:38:30|107.7|105.7|107.86|105.86|107.86|105.86|107.65|105.65|0
1643013520000|2022-01-24 08:38:40|107.97|105.97|107.97|105.97|108.02|106.02|107.97|105.97|0
1643013540000|2022-01-24 08:39:00|108.18|106.18|107.91|105.91|108.18|106.18|107.86|105.86|0
1643013550000|2022-01-24 08:39:10|107.97|105.97|108.23|106.23|108.23|106.23|107.97|105.97|0
1643013560000|2022-01-24 08:39:20|108.34|106.34|108.5|106.5|108.5|106.5|108.34|106.34|0
1643013570000|2022-01-24 08:39:30|108.45|106.45|108.45|106.45|108.5|106.5|108.39|106.39|0
1643013580000|2022-01-24 08:39:40|108.71|106.71|108.71|106.71|108.82|106.82|108.66|106.66|0
1643013590000|2022-01-24 08:39:50|108.82|106.82|108.82|106.82|108.82|106.82|108.82|106.82|0
1643013600000|2022-01-24 08:40:00|108.71|106.71|108.77|106.77|108.77|106.77|108.71|106.71|0
1643013610000|2022-01-24 08:40:10|108.82|106.82|109.03|107.03|109.14|107.14|108.82|106.82|0
1643013620000|2022-01-24 08:40:20|109.14|107.14|109.14|107.14|109.14|107.14|108.93|106.93|0
1643013630000|2022-01-24 08:40:30|109.36|107.36|109.3|107.3|109.36|107.36|109.25|107.25|0
1643013640000|2022-01-24 08:40:40|109.25|107.25|108.93|106.93|109.25|107.25|108.93|106.93|0
1643013650000|2022-01-24 08:40:50|109.14|107.14|109.09|107.09|109.14|107.14|109.03|107.03|0
1643013660000|2022-01-24 08:41:00|108.93|106.93|108.61|106.61|109.03|107.03|108.61|106.61|0
1643013670000|2022-01-24 08:41:10|108.5|106.5|108.29|106.29|108.5|106.5|108.29|106.29|0
1643013680000|2022-01-24 08:41:20|108.18|106.18|107.97|105.97|108.18|106.18|107.97|105.97|0
1643013690000|2022-01-24 08:41:30|107.86|105.86|107.97|105.97|107.97|105.97|107.86|105.86|0
1643013700000|2022-01-24 08:41:40|108.07|106.07|107.97|105.97|108.07|106.07|107.86|105.86|0
1643013710000|2022-01-24 08:41:50|107.86|105.86|107.75|105.75|107.86|105.86|107.75|105.75|0
1643013720000|2022-01-24 08:42:00|107.86|105.86|107.75|105.75|107.91|105.91|107.75|105.75|0
1643013730000|2022-01-24 08:42:10|107.7|105.7|107.75|105.75|107.75|105.75|107.65|105.65|0
1643013740000|2022-01-24 08:42:20|107.65|105.65|107.75|105.75|107.75|105.75|107.65|105.65|0
1643013750000|2022-01-24 08:42:30|107.65|105.65|107.65|105.65|107.65|105.65|107.65|105.65|0
1643013760000|2022-01-24 08:42:40|107.33|105.33|107.33|105.33|107.44|105.44|107.33|105.33|0
1643013770000|2022-01-24 08:42:50|107.22|105.22|107.17|105.17|107.22|105.22|107.17|105.17|0
1643013780000|2022-01-24 08:43:00|107.06|105.06|107.12|105.12|107.17|105.17|107.06|105.06|0
1643013790000|2022-01-24 08:43:10|107.33|105.33|107.17|105.17|107.33|105.33|107.17|105.17|0
1643013800000|2022-01-24 08:43:20|107.01|105.01|106.91|104.91|107.01|105.01|106.91|104.91|0
1643013810000|2022-01-24 08:43:30|106.8|104.8|107.06|105.06|107.06|105.06|106.8|104.8|0
1643013820000|2022-01-24 08:43:40|107.01|105.01|106.91|104.91|107.01|105.01|106.91|104.91|0
1643013830000|2022-01-24 08:43:50|107.01|105.01|107.43|105.43|107.43|105.43|107.01|105.01|0
1643013840000|2022-01-24 08:44:00|107.22|105.22|107.22|105.22|107.38|105.38|107.22|105.22|0
1643013850000|2022-01-24 08:44:10|106.96|104.96|107.17|105.17|107.22|105.22|106.96|104.96|0
1643013860000|2022-01-24 08:44:20|107.12|105.12|107.22|105.22|107.22|105.22|107.12|105.12|0
1643013870000|2022-01-24 08:44:30|107.01|105.01|106.9|104.9|107.01|105.01|106.9|104.9|0
1643013880000|2022-01-24 08:44:40|107.01|105.01|106.8|104.8|107.06|105.06|106.8|104.8|0
1643013890000|2022-01-24 08:44:50|106.59|104.59|106.43|104.43|106.59|104.59|106.43|104.43|0
1643013900000|2022-01-24 08:45:00|106.59|104.59|106.38|104.38|106.59|104.59|106.38|104.38|0
1643013910000|2022-01-24 08:45:10|106.27|104.27|106.27|104.27|106.38|104.38|106.17|104.17|0
1643013920000|2022-01-24 08:45:20|106.38|104.38|106.38|104.38|106.38|104.38|106.27|104.27|0
1643013930000|2022-01-24 08:45:30|106.48|104.48|106.8|104.8|106.8|104.8|106.48|104.48|0
1643013940000|2022-01-24 08:45:40|106.9|104.9|107.22|105.22|107.22|105.22|106.9|104.9|0
1643013950000|2022-01-24 08:45:50|107.33|105.33|107.75|105.75|107.75|105.75|107.33|105.33|0
1643013960000|2022-01-24 08:46:00|107.86|105.86|107.54|105.54|107.86|105.86|107.54|105.54|0
1643013970000|2022-01-24 08:46:10|107.17|105.17|106.9|104.9|107.17|105.17|106.9|104.9|0
1643013980000|2022-01-24 08:46:20|107.01|105.01|107.43|105.43|107.43|105.43|106.9|104.9|0
1643013990000|2022-01-24 08:46:30|107.38|105.38|107.75|105.75|107.75|105.75|107.38|105.38|0
1643014000000|2022-01-24 08:46:40|107.64|105.64|107.64|105.64|107.75|105.75|107.64|105.64|0
1643014010000|2022-01-24 08:46:50|107.75|105.75|107.75|105.75|107.75|105.75|107.54|105.54|0
1643014020000|2022-01-24 08:47:00|107.54|105.54|107.64|105.64|107.75|105.75|107.54|105.54|0
1643014030000|2022-01-24 08:47:10|107.8|105.8|107.59|105.59|107.8|105.8|107.54|105.54|0
1643014040000|2022-01-24 08:47:20|107.69|105.69|107.38|105.38|107.69|105.69|107.38|105.38|0
1643014050000|2022-01-24 08:47:30|107.43|105.43|107.43|105.43|107.54|105.54|107.43|105.43|0
1643014060000|2022-01-24 08:47:40|107.54|105.54|107.86|105.86|107.86|105.86|107.48|105.48|0
1643014070000|2022-01-24 08:47:50|107.96|105.96|107.75|105.75|107.96|105.96|107.75|105.75|0
1643014080000|2022-01-24 08:48:00|107.96|105.96|107.75|105.75|107.96|105.96|107.69|105.69|0
1643014090000|2022-01-24 08:48:10|108.07|106.07|108.39|106.39|108.39|106.39|108.07|106.07|0
1643014100000|2022-01-24 08:48:20|108.6|106.6|108.54|106.54|108.6|106.6|108.49|106.49|0
1643014110000|2022-01-24 08:48:30|108.49|106.49|108.39|106.39|108.54|106.54|108.28|106.28|0
1643014120000|2022-01-24 08:48:40|108.49|106.49|108.97|106.97|108.97|106.97|108.49|106.49|0
1643014130000|2022-01-24 08:48:50|109.03|107.03|109.03|107.03|109.03|107.03|108.97|106.97|0
1643014140000|2022-01-24 08:49:00|108.6|106.6|108.6|106.6|108.71|106.71|108.6|106.6|0
1643014150000|2022-01-24 08:49:10|108.49|106.49|108.28|106.28|108.6|106.6|108.28|106.28|0
1643014160000|2022-01-24 08:49:20|108.17|106.17|108.22|106.22|108.22|106.22|108.17|106.17|0
1643014170000|2022-01-24 08:49:30|108.17|106.17|107.96|105.96|108.17|106.17|107.96|105.96|0
1643014180000|2022-01-24 08:49:40|107.85|105.85|107.9|105.9|107.9|105.9|107.85|105.85|0
1643014190000|2022-01-24 08:49:50|107.69|105.69|107.53|105.53|107.69|105.69|107.53|105.53|0
1643014200000|2022-01-24 08:50:00|107.32|105.32|106.9|104.9|107.32|105.32|106.9|104.9|0
1643014210000|2022-01-24 08:50:10|106.84|104.84|106.95|104.95|107.01|105.01|106.84|104.84|0
1643014220000|2022-01-24 08:50:20|107.01|105.01|107.27|105.27|107.27|105.27|107.01|105.01|0
1643014230000|2022-01-24 08:50:30|107.22|105.22|107.43|105.43|107.43|105.43|107.16|105.16|0
1643014240000|2022-01-24 08:50:40|107.53|105.53|107.48|105.48|107.53|105.53|107.43|105.43|0
1643014250000|2022-01-24 08:50:50|107.37|105.37|107.32|105.32|107.43|105.43|107.32|105.32|0
1643014260000|2022-01-24 08:51:00|107.11|105.11|106.84|104.84|107.11|105.11|106.84|104.84|0
1643014270000|2022-01-24 08:51:10|106.79|104.79|106.69|104.69|106.9|104.9|106.69|104.69|0
1643014280000|2022-01-24 08:51:20|106.79|104.79|106.9|104.9|106.9|104.9|106.69|104.69|0
1643014290000|2022-01-24 08:51:30|107.11|105.11|107.22|105.22|107.43|105.43|107.11|105.11|0
1643014300000|2022-01-24 08:51:40|107.11|105.11|107|105|107.11|105.11|107|105|0
1643014310000|2022-01-24 08:51:50|107.11|105.11|107.32|105.32|107.32|105.32|107|105|0
1643014320000|2022-01-24 08:52:00|107.43|105.43|107.32|105.32|107.43|105.43|107.22|105.22|0
1643014330000|2022-01-24 08:52:10|107.43|105.43|107.22|105.22|107.43|105.43|107.22|105.22|0
1643014340000|2022-01-24 08:52:20|107|105|107.27|105.27|107.32|105.32|107|105|0
1643014350000|2022-01-24 08:52:30|107.21|105.21|107.21|105.21|107.21|105.21|107.11|105.11|0
1643014360000|2022-01-24 08:52:40|107.32|105.32|107.11|105.11|107.32|105.32|107|105|0
1643014370000|2022-01-24 08:52:50|107.05|105.05|107.05|105.05|107.05|105.05|107|105|0
1643014380000|2022-01-24 08:53:00|107.11|105.11|106.9|104.9|107.11|105.11|106.9|104.9|0
1643014390000|2022-01-24 08:53:10|106.79|104.79|106.84|104.84|106.84|104.84|106.79|104.79|0
1643014400000|2022-01-24 08:53:20|106.79|104.79|107|105|107|105|106.79|104.79|0
1643014410000|2022-01-24 08:53:30|106.79|104.79|107|105|107|105|106.79|104.79|0
1643014420000|2022-01-24 08:53:40|107.11|105.11|107|105|107.11|105.11|107|105|0
1643014430000|2022-01-24 08:53:50|106.9|104.9|106.79|104.79|106.9|104.9|106.79|104.79|0
1643014440000|2022-01-24 08:54:00|106.63|104.63|106.26|104.26|106.63|104.63|106.26|104.26|0
1643014450000|2022-01-24 08:54:10|106.05|104.05|105.95|103.95|106.05|104.05|105.95|103.95|0
1643014460000|2022-01-24 08:54:20|105.84|103.84|105.84|103.84|105.84|103.84|105.84|103.84|0
1643014470000|2022-01-24 08:54:30|105.47|103.47|105.27|103.27|105.47|103.47|105.21|103.21|0
1643014480000|2022-01-24 08:54:40|105.32|103.32|105.11|103.11|105.32|103.32|105.11|103.11|0
1643014490000|2022-01-24 08:54:50|105.01|103.01|105.01|103.01|105.01|103.01|104.9|102.9|0
1643014500000|2022-01-24 08:55:00|104.8|102.8|104.9|102.9|105.01|103.01|104.8|102.8|0
1643014510000|2022-01-24 08:55:10|104.74|102.74|104.69|102.69|104.85|102.85|104.69|102.69|0
1643014520000|2022-01-24 08:55:20|104.8|102.8|105.21|103.21|105.21|103.21|104.8|102.8|0
1643014530000|2022-01-24 08:55:30|104.95|102.95|104.95|102.95|105.01|103.01|104.95|102.95|0
1643014540000|2022-01-24 08:55:40|105.11|103.11|105|103|105.11|103.11|105|103|0
1643014550000|2022-01-24 08:55:50|105.06|103.06|104.9|102.9|105.06|103.06|104.8|102.8|0
1643014560000|2022-01-24 08:56:00|104.69|102.69|104.69|102.69|104.9|102.9|104.69|102.69|0
1643014570000|2022-01-24 08:56:10|104.8|102.8|104.59|102.59|104.9|102.9|104.59|102.59|0
1643014580000|2022-01-24 08:56:20|104.48|102.48|104.38|102.38|104.48|102.48|104.17|102.17|0
1643014590000|2022-01-24 08:56:30|104.28|102.28|104.28|102.28|104.38|102.38|104.28|102.28|0
1643014600000|2022-01-24 08:56:40|104.07|102.07|104.07|102.07|104.33|102.33|103.96|101.96|0
1643014610000|2022-01-24 08:56:50|103.96|101.96|104.17|102.17|104.27|102.27|103.96|101.96|0
1643014620000|2022-01-24 08:57:00|104.07|102.07|103.96|101.96|104.07|102.07|103.96|101.96|0
1643014630000|2022-01-24 08:57:10|104.07|102.07|103.65|101.65|104.07|102.07|103.65|101.65|0
1643014640000|2022-01-24 08:57:20|103.86|101.86|104.01|102.01|104.07|102.07|103.86|101.86|0
1643014650000|2022-01-24 08:57:30|103.96|101.96|103.55|101.55|103.96|101.96|103.55|101.55|0
1643014660000|2022-01-24 08:57:40|103.45|101.45|103.03|101.03|103.65|101.65|103.03|101.03|0
1643014670000|2022-01-24 08:57:50|103.24|101.24|103.14|101.14|103.24|101.24|103.14|101.14|0
1643014680000|2022-01-24 08:58:00|102.93|100.93|104.34|102.34|104.34|102.34|102.93|100.93|0
1643014690000|2022-01-24 08:58:10|104.45|102.45|104.45|102.45|104.45|102.45|104.34|102.34|0
1643014700000|2022-01-24 08:58:20|104.55|102.55|104.76|102.76|104.76|102.76|104.45|102.45|0
1643014710000|2022-01-24 08:58:30|104.65|102.65|104.7|102.7|104.76|102.76|104.65|102.65|0
1643014720000|2022-01-24 08:58:40|104.65|102.65|103.96|101.96|104.76|102.76|103.96|101.96|0
1643014730000|2022-01-24 08:58:50|104.01|102.01|104.27|102.27|104.27|102.27|104.01|102.01|0
1643014740000|2022-01-24 08:59:00|104.48|102.48|104.32|102.32|104.48|102.48|104.06|102.06|0
1643014750000|2022-01-24 08:59:10|104.48|102.48|104.37|102.37|104.58|102.58|104.37|102.37|0
1643014760000|2022-01-24 08:59:20|104.48|102.48|104.48|102.48|104.58|102.58|104.48|102.48|0
1643014770000|2022-01-24 08:59:30|104.58|102.58|104.48|102.48|104.58|102.58|104.48|102.48|0
1643014780000|2022-01-24 08:59:40|104.58|102.58|103.85|101.85|104.58|102.58|103.85|101.85|0
1643014790000|2022-01-24 08:59:50|103.9|101.9|103.85|101.85|103.9|101.9|103.85|101.85|0
1643014800000|2022-01-24 09:00:00|103.7|101.7|103.75|101.75|103.75|101.75|103.65|101.65|0
1643014810000|2022-01-24 09:00:10|103.54|101.54|103.96|101.96|103.96|101.96|103.54|101.54|0
1643014820000|2022-01-24 09:00:20|103.85|101.85|104.37|102.37|104.37|102.37|103.85|101.85|0
1643014830000|2022-01-24 09:00:30|104.27|102.27|104.06|102.06|104.27|102.27|103.96|101.96|0
1643014840000|2022-01-24 09:00:40|103.96|101.96|104.52|102.52|104.52|102.52|103.96|101.96|0
1643014850000|2022-01-24 09:00:50|104.58|102.58|104.47|102.47|104.58|102.58|104.47|102.47|0
1643014860000|2022-01-24 09:01:00|104.58|102.58|104.27|102.27|104.58|102.58|104.27|102.27|0
1643014870000|2022-01-24 09:01:10|104.16|102.16|104.16|102.16|104.27|102.27|104.16|102.16|0
1643014880000|2022-01-24 09:01:20|104.11|102.11|103.96|101.96|104.16|102.16|103.96|101.96|0
1643014890000|2022-01-24 09:01:30|104.06|102.06|104.06|102.06|104.16|102.16|104.06|102.06|0
1643014900000|2022-01-24 09:01:40|103.96|101.96|103.65|101.65|103.96|101.96|103.65|101.65|0
1643014910000|2022-01-24 09:01:50|103.54|101.54|103.59|101.59|103.65|101.65|103.54|101.54|0
1643014920000|2022-01-24 09:02:00|103.65|101.65|103.65|101.65|103.75|101.75|103.65|101.65|0
1643014930000|2022-01-24 09:02:10|103.59|101.59|103.85|101.85|103.85|101.85|103.59|101.59|0
1643014940000|2022-01-24 09:02:20|103.96|101.96|104.06|102.06|104.27|102.27|103.96|101.96|0
1643014950000|2022-01-24 09:02:30|104.27|102.27|104.27|102.27|104.27|102.27|104.06|102.06|0
1643014960000|2022-01-24 09:02:40|104.16|102.16|104.47|102.47|104.47|102.47|104.16|102.16|0
1643014970000|2022-01-24 09:02:50|104.31|102.31|104.37|102.37|104.37|102.37|104.16|102.16|0
1643014980000|2022-01-24 09:03:00|104.06|102.06|103.64|101.64|104.06|102.06|103.64|101.64|0
1643014990000|2022-01-24 09:03:10|103.69|101.69|103.75|101.75|103.75|101.75|103.64|101.64|0
1643015000000|2022-01-24 09:03:20|103.64|101.64|103.85|101.85|103.85|101.85|103.64|101.64|0
1643015010000|2022-01-24 09:03:30|103.64|101.64|103.54|101.54|103.64|101.64|103.54|101.54|0
1643015020000|2022-01-24 09:03:40|103.59|101.59|103.64|101.64|103.64|101.64|103.59|101.59|0
1643015030000|2022-01-24 09:03:50|103.59|101.59|103.44|101.44|103.59|101.59|103.33|101.33|0
1643015040000|2022-01-24 09:04:00|103.33|101.33|103.44|101.44|103.64|101.64|103.33|101.33|0
1643015050000|2022-01-24 09:04:10|103.28|101.28|103.28|101.28|103.33|101.33|103.28|101.28|0
1643015060000|2022-01-24 09:04:20|103.33|101.33|103.64|101.64|103.64|101.64|103.33|101.33|0
1643015070000|2022-01-24 09:04:30|103.95|101.95|103.95|101.95|103.95|101.95|103.75|101.75|0
1643015080000|2022-01-24 09:04:40|104.06|102.06|104.26|102.26|104.26|102.26|104.06|102.06|0
1643015090000|2022-01-24 09:04:50|104.37|102.37|104.57|102.57|104.57|102.57|104.31|102.31|0
1643015100000|2022-01-24 09:05:00|104.47|102.47|104.89|102.89|104.89|102.89|104.37|102.37|0
1643015110000|2022-01-24 09:05:10|104.94|102.94|104.78|102.78|104.94|102.94|104.78|102.78|0
1643015120000|2022-01-24 09:05:20|104.57|102.57|104.37|102.37|104.57|102.57|104.37|102.37|0
1643015130000|2022-01-24 09:05:30|104.16|102.16|103.9|101.9|104.16|102.16|103.9|101.9|0
1643015140000|2022-01-24 09:05:40|103.95|101.95|103.85|101.85|104.06|102.06|103.85|101.85|0
1643015150000|2022-01-24 09:05:50|103.95|101.95|103.85|101.85|103.95|101.95|103.85|101.85|0
1643015160000|2022-01-24 09:06:00|103.69|101.69|103.95|101.95|103.95|101.95|103.69|101.69|0
1643015170000|2022-01-24 09:06:10|103.75|101.75|103.64|101.64|103.75|101.75|103.59|101.59|0
1643015180000|2022-01-24 09:06:20|103.54|101.54|103.54|101.54|103.54|101.54|103.54|101.54|0
1643015190000|2022-01-24 09:06:30|103.44|101.44|103.23|101.23|103.44|101.44|103.23|101.23|0
1643015200000|2022-01-24 09:06:40|103.38|101.38|103.64|101.64|103.64|101.64|103.38|101.38|0
1643015210000|2022-01-24 09:06:50|103.74|101.74|103.64|101.64|103.85|101.85|103.64|101.64|0
1643015220000|2022-01-24 09:07:00|103.85|101.85|103.48|101.48|103.85|101.85|103.48|101.48|0
1643015230000|2022-01-24 09:07:10|103.33|101.33|103.43|101.43|103.43|101.43|103.28|101.28|0
1643015240000|2022-01-24 09:07:20|103.54|101.54|103.74|101.74|103.74|101.74|103.48|101.48|0
1643015250000|2022-01-24 09:07:30|103.85|101.85|103.74|101.74|103.85|101.85|103.74|101.74|0
1643015260000|2022-01-24 09:07:40|103.85|101.85|103.74|101.74|103.85|101.85|103.74|101.74|0
1643015270000|2022-01-24 09:07:50|103.85|101.85|103.95|101.95|103.95|101.95|103.85|101.85|0
1643015280000|2022-01-24 09:08:00|103.85|101.85|103.85|101.85|103.85|101.85|103.64|101.64|0
1643015290000|2022-01-24 09:08:10|103.95|101.95|104.16|102.16|104.16|102.16|103.95|101.95|0
1643015300000|2022-01-24 09:08:20|104.47|102.47|104.72|102.72|104.78|102.78|104.47|102.47|0
1643015310000|2022-01-24 09:08:30|104.78|102.78|104.99|102.99|104.99|102.99|104.78|102.78|0
1643015320000|2022-01-24 09:08:40|104.88|102.88|104.78|102.78|104.93|102.93|104.78|102.78|0
1643015330000|2022-01-24 09:08:50|104.99|102.99|104.78|102.78|104.99|102.99|104.72|102.72|0
1643015340000|2022-01-24 09:09:00|104.88|102.88|105.09|103.09|105.09|103.09|104.88|102.88|0
1643015350000|2022-01-24 09:09:10|104.93|102.93|105.19|103.19|105.19|103.19|104.93|102.93|0
1643015360000|2022-01-24 09:09:20|105.14|103.14|105.4|103.4|105.4|103.4|105.14|103.14|0
1643015370000|2022-01-24 09:09:30|105.35|103.35|105.61|103.61|105.61|103.61|105.3|103.3|0
1643015380000|2022-01-24 09:09:40|105.72|103.72|105.77|103.77|105.77|103.77|105.72|103.72|0
1643015390000|2022-01-24 09:09:50|105.4|103.4|104.67|102.67|105.4|103.4|104.67|102.67|0
1643015400000|2022-01-24 09:10:00|104.36|102.36|104.72|102.72|104.72|102.72|104.36|102.36|0
1643015410000|2022-01-24 09:10:10|104.47|102.47|104.26|102.26|104.47|102.47|104.26|102.26|0
1643015420000|2022-01-24 09:10:20|104.15|102.15|104.26|102.26|104.26|102.26|104.15|102.15|0
1643015430000|2022-01-24 09:10:30|103.95|101.95|104.05|102.05|104.15|102.15|103.95|101.95|0
1643015440000|2022-01-24 09:10:40|103.95|101.95|104.05|102.05|104.05|102.05|103.89|101.89|0
1643015450000|2022-01-24 09:10:50|104.26|102.26|103.89|101.89|104.26|102.26|103.89|101.89|0
1643015460000|2022-01-24 09:11:00|103.84|101.84|103.43|101.43|103.84|101.84|103.33|101.33|0
1643015470000|2022-01-24 09:11:10|103.33|101.33|103.12|101.12|103.33|101.33|103.12|101.12|0
1643015480000|2022-01-24 09:11:20|103.23|101.23|103.53|101.53|103.53|101.53|103.23|101.23|0
1643015490000|2022-01-24 09:11:30|103.43|101.43|103.22|101.22|103.43|101.43|103.12|101.12|0
1643015500000|2022-01-24 09:11:40|103.33|101.33|103.33|101.33|103.33|101.33|103.22|101.22|0
1643015510000|2022-01-24 09:11:50|103.17|101.17|103.43|101.43|103.43|101.43|103.17|101.17|0
1643015520000|2022-01-24 09:12:00|103.33|101.33|103.53|101.53|103.53|101.53|103.33|101.33|0
1643015530000|2022-01-24 09:12:10|103.43|101.43|103.27|101.27|103.43|101.43|103.27|101.27|0
1643015540000|2022-01-24 09:12:20|103.33|101.33|103.84|101.84|103.84|101.84|103.33|101.33|0
1643015550000|2022-01-24 09:12:30|104.15|102.15|104.46|102.46|104.46|102.46|104.15|102.15|0
1643015560000|2022-01-24 09:12:40|104.36|102.36|104.31|102.31|104.36|102.36|104.26|102.26|0
1643015570000|2022-01-24 09:12:50|104.15|102.15|103.33|101.33|104.15|102.15|103.33|101.33|0
1643015580000|2022-01-24 09:13:00|103.27|101.27|103.22|101.22|103.27|101.27|103.12|101.12|0
1643015590000|2022-01-24 09:13:10|103.43|101.43|103.64|101.64|103.79|101.79|103.43|101.43|0
1643015600000|2022-01-24 09:13:20|103.58|101.58|103.33|101.33|103.68|101.68|103.33|101.33|0
1643015610000|2022-01-24 09:13:30|103.43|101.43|103.43|101.43|103.68|101.68|103.43|101.43|0
1643015620000|2022-01-24 09:13:40|103.33|101.33|103.74|101.74|103.74|101.74|103.33|101.33|0
1643015630000|2022-01-24 09:13:50|103.63|101.63|103.94|101.94|103.94|101.94|103.63|101.63|0
1643015640000|2022-01-24 09:14:00|104.15|102.15|104.3|102.3|104.3|102.3|104.15|102.15|0
1643015650000|2022-01-24 09:14:10|104.46|102.46|104.46|102.46|104.57|102.57|104.46|102.46|0
1643015660000|2022-01-24 09:14:20|104.36|102.36|103.99|101.99|104.36|102.36|103.99|101.99|0
1643015670000|2022-01-24 09:14:30|103.84|101.84|103.94|101.94|104.05|102.05|103.84|101.84|0
1643015680000|2022-01-24 09:14:40|103.99|101.99|103.99|101.99|103.99|101.99|103.94|101.94|0
1643015690000|2022-01-24 09:14:50|104.05|102.05|103.84|101.84|104.05|102.05|103.63|101.63|0
1643015700000|2022-01-24 09:15:00|103.94|101.94|103.53|101.53|103.94|101.94|103.53|101.53|0
1643015710000|2022-01-24 09:15:10|103.58|101.58|103.48|101.48|103.58|101.58|103.48|101.48|0
1643015720000|2022-01-24 09:15:20|103.43|101.43|103.02|101.02|103.43|101.43|103.02|101.02|0
1643015730000|2022-01-24 09:15:30|103.12|101.12|103.12|101.12|103.22|101.22|103.12|101.12|0
1643015740000|2022-01-24 09:15:40|103.37|101.37|103.37|101.37|103.43|101.43|103.37|101.37|0
1643015750000|2022-01-24 09:15:50|103.32|101.32|103.22|101.22|103.32|101.32|103.22|101.22|0
1643015760000|2022-01-24 09:16:00|103.12|101.12|103.12|101.12|103.12|101.12|103.12|101.12|0
1643015770000|2022-01-24 09:16:10|103.06|101.06|103.01|101.01|103.06|101.06|103.01|101.01|0
1643015780000|2022-01-24 09:16:20|103.06|101.06|103.01|101.01|103.12|101.12|103.01|101.01|0
1643015790000|2022-01-24 09:16:30|103.06|101.06|103.06|101.06|103.12|101.12|103.01|101.01|0
1643015800000|2022-01-24 09:16:40|103.17|101.17|102.5|100.5|103.17|101.17|102.5|100.5|0
1643015810000|2022-01-24 09:16:50|102.55|100.55|102.4|100.4|102.6|100.6|102.4|100.4|0
1643015820000|2022-01-24 09:17:00|102.5|100.5|102.4|100.4|102.5|100.5|102.4|100.4|0
1643015830000|2022-01-24 09:17:10|102.5|100.5|102.3|100.3|102.5|100.5|102.3|100.3|0
1643015840000|2022-01-24 09:17:20|102.5|100.5|102.24|100.24|102.5|100.5|102.24|100.24|0
1643015850000|2022-01-24 09:17:30|102.19|100.19|102.24|100.24|102.3|100.3|102.19|100.19|0
1643015860000|2022-01-24 09:17:40|102.3|100.3|102.4|100.4|102.4|100.4|102.3|100.3|0
1643015870000|2022-01-24 09:17:50|102.3|100.3|102.09|100.09|102.3|100.3|102.09|100.09|0
1643015880000|2022-01-24 09:18:00|102.04|100.04|102.14|100.14|102.19|100.19|102.04|100.04|0
1643015890000|2022-01-24 09:18:10|102.09|100.09|102.09|100.09|102.09|100.09|101.99|99.99|0
1643015900000|2022-01-24 09:18:20|102.19|100.19|102.5|100.5|102.5|100.5|102.19|100.19|0
1643015910000|2022-01-24 09:18:30|102.55|100.55|102.7|100.7|102.7|100.7|102.55|100.55|0
1643015920000|2022-01-24 09:18:40|102.5|100.5|102.6|100.6|102.6|100.6|102.5|100.5|0
1643015930000|2022-01-24 09:18:50|102.5|100.5|102.4|100.4|102.55|100.55|102.29|100.29|0
1643015940000|2022-01-24 09:19:00|102.29|100.29|102.29|100.29|102.29|100.29|102.04|100.04|0
1643015950000|2022-01-24 09:19:10|102.24|100.24|101.89|99.89|102.24|100.24|101.89|99.89|0
1643015960000|2022-01-24 09:19:20|101.99|99.99|101.99|99.99|102.04|100.04|101.99|99.99|0
1643015970000|2022-01-24 09:19:30|101.89|99.89|101.99|99.99|101.99|99.99|101.89|99.89|0
1643015980000|2022-01-24 09:19:40|101.89|99.89|102.14|100.14|102.14|100.14|101.89|99.89|0
1643015990000|2022-01-24 09:19:50|102.29|100.29|102.09|100.09|102.29|100.29|102.09|100.09|0
1643016000000|2022-01-24 09:20:00|102.19|100.19|102.19|100.19|102.19|100.19|102.14|100.14|0
1643016010000|2022-01-24 09:20:10|102.24|100.24|101.99|99.99|102.24|100.24|101.99|99.99|0
1643016020000|2022-01-24 09:20:20|101.88|99.88|102.09|100.09|102.09|100.09|101.83|99.83|0
1643016030000|2022-01-24 09:20:30|101.99|99.99|101.99|99.99|101.99|99.99|101.99|99.99|0
1643016040000|2022-01-24 09:20:40|101.88|99.88|101.93|99.93|101.93|99.93|101.88|99.88|0
1643016050000|2022-01-24 09:20:50|101.88|99.88|101.78|99.78|101.88|99.88|101.78|99.78|0
1643016060000|2022-01-24 09:21:00|101.48|99.48|101.27|99.27|101.48|99.48|101.17|99.17|0
1643016070000|2022-01-24 09:21:10|101.37|99.37|101.37|99.37|101.48|99.48|101.37|99.37|0
1643016080000|2022-01-24 09:21:20|101.32|99.32|101.07|99.07|101.32|99.32|101.07|99.07|0
1643016090000|2022-01-24 09:21:30|100.97|98.97|101.07|99.07|101.07|99.07|100.77|98.77|0
1643016100000|2022-01-24 09:21:40|100.97|98.97|100.97|98.97|101.17|99.17|100.97|98.97|0
1643016110000|2022-01-24 09:21:50|101.07|99.07|101.07|99.07|101.07|99.07|101.07|99.07|0
1643016120000|2022-01-24 09:22:00|100.97|98.97|100.87|98.87|100.97|98.97|100.77|98.77|0
1643016130000|2022-01-24 09:22:10|100.77|98.77|100.76|98.76|100.77|98.77|100.66|98.66|0
1643016140000|2022-01-24 09:22:20|100.66|98.66|100.76|98.76|100.76|98.76|100.66|98.66|0
1643016150000|2022-01-24 09:22:30|100.66|98.66|100.56|98.56|100.66|98.66|100.56|98.56|0
1643016160000|2022-01-24 09:22:40|100.66|98.66|100.56|98.56|100.66|98.66|100.56|98.56|0
1643016170000|2022-01-24 09:22:50|100.66|98.66|100.56|98.56|100.66|98.66|100.56|98.56|0
1643016180000|2022-01-24 09:23:00|100.66|98.66|100.56|98.56|100.66|98.66|100.56|98.56|0
1643016190000|2022-01-24 09:23:10|100.36|98.36|100.46|98.46|100.46|98.46|100.36|98.36|0
1643016200000|2022-01-24 09:23:20|100.41|98.41|100.41|98.41|100.56|98.56|100.36|98.36|0
1643016210000|2022-01-24 09:23:30|100.46|98.46|100.26|98.26|100.46|98.46|100.26|98.26|0
1643016220000|2022-01-24 09:23:40|100.36|98.36|100.51|98.51|100.51|98.51|100.36|98.36|0
1643016230000|2022-01-24 09:23:50|100.46|98.46|100.46|98.46|100.46|98.46|100.36|98.36|0
1643016240000|2022-01-24 09:24:00|100.31|98.31|100.31|98.31|100.56|98.56|100.31|98.31|0
1643016250000|2022-01-24 09:24:10|100.41|98.41|100.56|98.56|100.56|98.56|100.41|98.41|0
1643016270000|2022-01-24 09:24:30|100.41|98.41|100.41|98.41|100.41|98.41|100.36|98.36|0
1643016280000|2022-01-24 09:24:40|100.36|98.36|100.36|98.36|100.36|98.36|100.26|98.26|0
1643016290000|2022-01-24 09:24:50|100.46|98.46|100.76|98.76|100.76|98.76|100.46|98.46|0
1643016300000|2022-01-24 09:25:00|100.97|98.97|101.07|99.07|101.07|99.07|100.97|98.97|0
1643016310000|2022-01-24 09:25:10|101.17|99.17|101.17|99.17|101.17|99.17|101.17|99.17|0
1643016320000|2022-01-24 09:25:20|101.12|99.12|101.07|99.07|101.17|99.17|101.07|99.07|0
1643016330000|2022-01-24 09:25:30|101.17|99.17|101.07|99.07|101.17|99.17|100.96|98.96|0
1643016340000|2022-01-24 09:25:40|99.71|97.71|103.51|101.51|103.62|101.62|99.71|97.71|0
1643016350000|2022-01-24 09:25:50|103.31|101.31|103.41|101.41|103.41|101.41|103.31|101.31|0
1643016360000|2022-01-24 09:26:00|103.46|101.46|103.51|101.51|103.51|101.51|103.46|101.46|0
1643016370000|2022-01-24 09:26:10|103.62|101.62|103.66|101.66|103.66|101.66|103.62|101.62|0
1643016380000|2022-01-24 09:26:20|103.72|101.72|104.23|102.23|104.23|102.23|103.72|101.72|0
1643016390000|2022-01-24 09:26:30|104.33|102.33|101.41|99.41|104.33|102.33|101.41|99.41|0
1643016400000|2022-01-24 09:26:40|101.52|99.52|101.72|99.72|101.72|99.72|101.52|99.52|0
1643016410000|2022-01-24 09:26:50|101.77|99.77|101.92|99.92|101.92|99.92|101.77|99.77|0
1643016420000|2022-01-24 09:27:00|101.82|99.82|101.52|99.52|101.82|99.82|101.52|99.52|0
1643016430000|2022-01-24 09:27:10|101.62|99.62|101.82|99.82|101.82|99.82|101.62|99.62|0
1643016440000|2022-01-24 09:27:20|101.92|99.92|101.82|99.82|101.92|99.92|101.77|99.77|0
1643016450000|2022-01-24 09:27:30|101.77|99.77|102.03|100.03|102.03|100.03|101.77|99.77|0
1643016460000|2022-01-24 09:27:40|102.13|100.13|102.13|100.13|102.23|100.23|102.13|100.13|0
1643016470000|2022-01-24 09:27:50|102.03|100.03|102.43|100.43|102.43|100.43|102.03|100.03|0
1643016480000|2022-01-24 09:28:00|102.54|100.54|102.74|100.74|102.74|100.74|102.33|100.33|0
1643016490000|2022-01-24 09:28:10|102.69|100.69|102.64|100.64|102.74|100.74|102.64|100.64|0
1643016500000|2022-01-24 09:28:20|102.48|100.48|102.64|100.64|102.64|100.64|102.48|100.48|0
1643016510000|2022-01-24 09:28:30|102.74|100.74|102.74|100.74|102.74|100.74|102.64|100.64|0
1643016520000|2022-01-24 09:28:40|102.54|100.54|102.74|100.74|102.74|100.74|102.54|100.54|0
1643016530000|2022-01-24 09:28:50|102.64|100.64|102.74|100.74|102.74|100.74|102.64|100.64|0
1643016540000|2022-01-24 09:29:00|102.64|100.64|102.54|100.54|102.64|100.64|102.43|100.43|0
1643016550000|2022-01-24 09:29:10|102.59|100.59|102.43|100.43|102.59|100.59|102.43|100.43|0
1643016560000|2022-01-24 09:29:20|102.33|100.33|102.13|100.13|102.38|100.38|102.13|100.13|0
1643016570000|2022-01-24 09:29:30|102.23|100.23|102.02|100.02|102.23|100.23|102.02|100.02|0
1643016580000|2022-01-24 09:29:40|101.92|99.92|102.13|100.13|102.23|100.23|101.92|99.92|0
1643016590000|2022-01-24 09:29:50|102.02|100.02|102.23|100.23|102.23|100.23|102.02|100.02|0
1643016600000|2022-01-24 09:30:00|102.02|100.02|101.87|99.87|102.17|100.17|101.87|99.87|0
1643016610000|2022-01-24 09:30:10|101.92|99.92|102.28|100.28|102.28|100.28|101.92|99.92|0
1643016620000|2022-01-24 09:30:20|102.23|100.23|102.69|100.69|102.69|100.69|102.23|100.23|0
1643016630000|2022-01-24 09:30:30|102.84|100.84|102.84|100.84|102.95|100.95|102.84|100.84|0
1643016640000|2022-01-24 09:30:40|102.89|100.89|102.84|100.84|102.89|100.89|102.84|100.84|0
1643016650000|2022-01-24 09:30:50|102.64|100.64|102.74|100.74|102.74|100.74|102.64|100.64|0
1643016660000|2022-01-24 09:31:00|102.53|100.53|102.33|100.33|102.53|100.53|102.12|100.12|0
1643016670000|2022-01-24 09:31:10|102.43|100.43|102.43|100.43|102.43|100.43|102.33|100.33|0
1643016680000|2022-01-24 09:31:20|102.38|100.38|102.58|100.58|102.58|100.58|102.38|100.38|0
1643016690000|2022-01-24 09:31:30|102.64|100.64|102.53|100.53|102.74|100.74|102.53|100.53|0
1643016700000|2022-01-24 09:31:40|102.64|100.64|102.94|100.94|102.94|100.94|102.64|100.64|0
1643016710000|2022-01-24 09:31:50|102.84|100.84|103.05|101.05|103.05|101.05|102.84|100.84|0
1643016720000|2022-01-24 09:32:00|102.64|100.64|102.43|100.43|102.74|100.74|102.43|100.43|0
1643016730000|2022-01-24 09:32:10|102.53|100.53|102.99|100.99|102.99|100.99|102.53|100.53|0
1643016740000|2022-01-24 09:32:20|102.74|100.74|102.58|100.58|102.74|100.74|102.58|100.58|0
1643016750000|2022-01-24 09:32:30|102.48|100.48|102.74|100.74|102.74|100.74|102.48|100.48|0
1643016760000|2022-01-24 09:32:40|102.64|100.64|102.99|100.99|102.99|100.99|102.64|100.64|0
1643016770000|2022-01-24 09:32:50|102.94|100.94|102.84|100.84|102.99|100.99|102.84|100.84|0
1643016780000|2022-01-24 09:33:00|102.89|100.89|102.64|100.64|102.89|100.89|102.58|100.58|0
1643016790000|2022-01-24 09:33:10|102.53|100.53|102.53|100.53|102.53|100.53|102.53|100.53|0
1643016800000|2022-01-24 09:33:20|102.64|100.64|102.53|100.53|102.64|100.64|102.43|100.43|0
1643016810000|2022-01-24 09:33:30|102.33|100.33|102.12|100.12|102.33|100.33|102.12|100.12|0
1643016820000|2022-01-24 09:33:40|102.22|100.22|102.48|100.48|102.48|100.48|102.22|100.22|0
1643016830000|2022-01-24 09:33:50|102.63|100.63|102.74|100.74|102.74|100.74|102.63|100.63|0
1643016840000|2022-01-24 09:34:00|102.63|100.63|102.43|100.43|102.63|100.63|102.43|100.43|0
1643016850000|2022-01-24 09:34:10|102.33|100.33|102.17|100.17|102.33|100.33|102.17|100.17|0
1643016860000|2022-01-24 09:34:20|102.22|100.22|102.12|100.12|102.22|100.22|102.12|100.12|0
1643016870000|2022-01-24 09:34:30|102.22|100.22|102.33|100.33|102.33|100.33|102.22|100.22|0
1643016880000|2022-01-24 09:34:40|102.43|100.43|102.43|100.43|102.43|100.43|102.43|100.43|0
1643016890000|2022-01-24 09:34:50|102.38|100.38|102.12|100.12|102.38|100.38|102.12|100.12|0
1643016900000|2022-01-24 09:35:00|102.22|100.22|102.02|100.02|102.22|100.22|102.02|100.02|0
1643016910000|2022-01-24 09:35:10|101.71|99.71|101.92|99.92|101.92|99.92|101.71|99.71|0
1643016920000|2022-01-24 09:35:20|101.97|99.97|101.86|99.86|101.97|99.97|101.76|99.76|0
1643016930000|2022-01-24 09:35:30|101.97|99.97|102.22|100.22|102.22|100.22|101.97|99.97|0
1643016940000|2022-01-24 09:35:40|102.43|100.43|102.48|100.48|102.53|100.53|102.43|100.43|0
1643016950000|2022-01-24 09:35:50|102.33|100.33|102.22|100.22|102.43|100.43|102.22|100.22|0
1643016960000|2022-01-24 09:36:00|102.17|100.17|101.81|99.81|102.17|100.17|101.76|99.76|0
1643016970000|2022-01-24 09:36:10|102.02|100.02|101.86|99.86|102.02|100.02|101.86|99.86|0
1643016980000|2022-01-24 09:36:20|101.92|99.92|101.92|99.92|102.27|100.27|101.92|99.92|0
1643016990000|2022-01-24 09:36:30|101.96|99.96|102.12|100.12|102.12|100.12|101.96|99.96|0
1643017000000|2022-01-24 09:36:40|102.32|100.32|102.43|100.43|102.43|100.43|102.32|100.32|0
1643017010000|2022-01-24 09:36:50|102.37|100.37|102.84|100.84|102.84|100.84|102.37|100.37|0
1643017020000|2022-01-24 09:37:00|102.94|100.94|102.89|100.89|103.15|101.15|102.89|100.89|0
1643017030000|2022-01-24 09:37:10|102.94|100.94|102.84|100.84|102.94|100.94|102.84|100.84|0
1643017040000|2022-01-24 09:37:20|102.73|100.73|103.09|101.09|103.09|101.09|102.73|100.73|0
1643017050000|2022-01-24 09:37:30|103.15|101.15|103.25|101.25|103.25|101.25|103.15|101.15|0
1643017060000|2022-01-24 09:37:40|103.35|101.35|103.25|101.25|103.35|101.35|103.25|101.25|0
1643017070000|2022-01-24 09:37:50|103.19|101.19|103.14|101.14|103.25|101.25|103.14|101.14|0
1643017080000|2022-01-24 09:38:00|102.99|100.99|102.99|100.99|103.09|101.09|102.94|100.94|0
1643017090000|2022-01-24 09:38:10|102.84|100.84|102.84|100.84|102.94|100.94|102.84|100.84|0
1643017100000|2022-01-24 09:38:20|102.94|100.94|102.73|100.73|102.94|100.94|102.68|100.68|0
1643017110000|2022-01-24 09:38:30|102.37|100.37|102.37|100.37|102.37|100.37|102.37|100.37|0
1643017120000|2022-01-24 09:38:40|102.32|100.32|102.32|100.32|102.43|100.43|102.32|100.32|0
1643017130000|2022-01-24 09:38:50|102.22|100.22|102.22|100.22|102.22|100.22|102.22|100.22|0
1643017140000|2022-01-24 09:39:00|102.32|100.32|102.12|100.12|102.32|100.32|102.12|100.12|0
1643017150000|2022-01-24 09:39:10|102.27|100.27|102.32|100.32|102.32|100.32|102.22|100.22|0
1643017160000|2022-01-24 09:39:20|102.22|100.22|102.12|100.12|102.22|100.22|102.12|100.12|0
1643017170000|2022-01-24 09:39:30|101.91|99.91|101.81|99.81|102.01|100.01|101.81|99.81|0
1643017180000|2022-01-24 09:39:40|101.76|99.76|101.91|99.91|101.91|99.91|101.76|99.76|0
1643017190000|2022-01-24 09:39:50|101.81|99.81|101.81|99.81|101.81|99.81|101.81|99.81|0
1643017200000|2022-01-24 09:40:00|101.76|99.76|101.2|99.2|101.76|99.76|101.2|99.2|0
1643017210000|2022-01-24 09:40:10|101.3|99.3|101.5|99.5|101.61|99.61|101.3|99.3|0
1643017220000|2022-01-24 09:40:20|101.4|99.4|101.4|99.4|101.4|99.4|101.3|99.3|0
1643017230000|2022-01-24 09:40:30|101.3|99.3|101.2|99.2|101.3|99.3|101.2|99.2|0
1643017240000|2022-01-24 09:40:40|101.1|99.1|101.2|99.2|101.2|99.2|101.1|99.1|0
1643017250000|2022-01-24 09:40:50|101.55|99.55|101.76|99.76|101.76|99.76|101.55|99.55|0
1643017260000|2022-01-24 09:41:00|101.81|99.81|101.86|99.86|101.91|99.91|101.81|99.81|0
1643017270000|2022-01-24 09:41:10|101.91|99.91|101.91|99.91|101.96|99.96|101.91|99.91|0
1643017280000|2022-01-24 09:41:20|102.22|100.22|101.71|99.71|102.22|100.22|101.71|99.71|0
1643017290000|2022-01-24 09:41:30|101.3|99.3|101.1|99.1|101.3|99.3|101.1|99.1|0
1643017300000|2022-01-24 09:41:40|101.14|99.14|101.14|99.14|101.14|99.14|101.14|99.14|0
1643017310000|2022-01-24 09:41:50|101.45|99.45|101.5|99.5|101.5|99.5|101.4|99.4|0
1643017320000|2022-01-24 09:42:00|101.4|99.4|101.6|99.6|101.6|99.6|101.3|99.3|0
1643017330000|2022-01-24 09:42:10|101.5|99.5|101.35|99.35|101.5|99.5|101.2|99.2|0
1643017340000|2022-01-24 09:42:20|101.09|99.09|101.14|99.14|101.14|99.14|101.09|99.09|0
1643017350000|2022-01-24 09:42:30|101.2|99.2|101.2|99.2|101.35|99.35|101.2|99.2|0
1643017360000|2022-01-24 09:42:40|101.25|99.25|101.6|99.6|101.6|99.6|101.25|99.25|0
1643017370000|2022-01-24 09:42:50|101.81|99.81|101.81|99.81|101.81|99.81|101.71|99.71|0
1643017380000|2022-01-24 09:43:00|102.06|100.06|102.06|100.06|102.06|100.06|102.06|100.06|0
1643017390000|2022-01-24 09:43:10|102.11|100.11|102.37|100.37|102.37|100.37|102.11|100.11|0
1643017400000|2022-01-24 09:43:20|102.32|100.32|102.42|100.42|102.42|100.42|102.32|100.32|0
1643017410000|2022-01-24 09:43:30|102.63|100.63|102.32|100.32|102.63|100.63|102.32|100.32|0
1643017420000|2022-01-24 09:43:40|102.22|100.22|102.63|100.63|102.63|100.63|102.22|100.22|0
1643017430000|2022-01-24 09:43:50|102.52|100.52|102.83|100.83|102.83|100.83|102.52|100.52|0
1643017440000|2022-01-24 09:44:00|102.73|100.73|102.83|100.83|102.83|100.83|102.73|100.73|0
1643017450000|2022-01-24 09:44:10|102.73|100.73|102.47|100.47|102.73|100.73|102.22|100.22|0
1643017460000|2022-01-24 09:44:20|102.42|100.42|102.21|100.21|102.42|100.42|102.11|100.11|0
1643017470000|2022-01-24 09:44:30|101.81|99.81|101.96|99.96|101.96|99.96|101.81|99.81|0
1643017480000|2022-01-24 09:44:40|102.01|100.01|101.85|99.85|102.01|100.01|101.85|99.85|0
1643017490000|2022-01-24 09:44:50|101.81|99.81|101.81|99.81|101.91|99.91|101.81|99.81|0
1643017500000|2022-01-24 09:45:00|101.7|99.7|101.14|99.14|101.7|99.7|101.14|99.14|0
1643017510000|2022-01-24 09:45:10|101.09|99.09|101.19|99.19|101.19|99.19|101.09|99.09|0
1643017520000|2022-01-24 09:45:20|101.14|99.14|100.89|98.89|101.19|99.19|100.89|98.89|0
1643017530000|2022-01-24 09:45:30|100.38|98.38|100.48|98.48|100.48|98.48|100.38|98.38|0
1643017540000|2022-01-24 09:45:40|100.58|98.58|100.38|98.38|100.58|98.58|100.38|98.38|0
1643017550000|2022-01-24 09:45:50|100.89|98.89|100.58|98.58|100.89|98.89|100.58|98.58|0
1643017560000|2022-01-24 09:46:00|100.48|98.48|100.79|98.79|100.79|98.79|100.48|98.48|0
1643017570000|2022-01-24 09:46:10|100.89|98.89|100.89|98.89|100.89|98.89|100.89|98.89|0
1643017580000|2022-01-24 09:46:20|100.99|98.99|100.89|98.89|100.99|98.99|100.79|98.79|0
1643017590000|2022-01-24 09:46:30|100.73|98.73|100.38|98.38|100.73|98.73|100.28|98.28|0
1643017600000|2022-01-24 09:46:40|100.08|98.08|100.33|98.33|100.33|98.33|100.08|98.08|0
1643017610000|2022-01-24 09:46:50|100.13|98.13|99.98|97.98|100.23|98.23|99.98|97.98|0
1643017620000|2022-01-24 09:47:00|100.28|98.28|100.08|98.08|100.28|98.28|100.08|98.08|0
1643017630000|2022-01-24 09:47:10|99.98|97.98|100.03|98.03|100.03|98.03|99.98|97.98|0
1643017640000|2022-01-24 09:47:20|100.18|98.18|100.08|98.08|100.18|98.18|100.08|98.08|0
1643017650000|2022-01-24 09:47:30|100.18|98.18|100.13|98.13|100.28|98.28|100.13|98.13|0
1643017660000|2022-01-24 09:47:40|100.08|98.08|100.02|98.02|100.08|98.08|100.02|98.02|0
1643017670000|2022-01-24 09:47:50|100.08|98.08|100.08|98.08|100.08|98.08|99.98|97.98|0
1643017680000|2022-01-24 09:48:00|100.28|98.28|100.38|98.38|100.38|98.38|100.28|98.28|0
1643017690000|2022-01-24 09:48:10|100.43|98.43|100.08|98.08|100.43|98.43|100.08|98.08|0
1643017700000|2022-01-24 09:48:20|99.98|97.98|100.02|98.02|100.08|98.08|99.98|97.98|0
1643017710000|2022-01-24 09:48:30|99.98|97.98|99.98|97.98|99.98|97.98|99.87|97.87|0
1643017720000|2022-01-24 09:48:40|99.87|97.87|100.28|98.28|100.28|98.28|99.87|97.87|0
1643017730000|2022-01-24 09:48:50|100.48|98.48|100.78|98.78|100.78|98.78|100.48|98.48|0
1643017740000|2022-01-24 09:49:00|100.89|98.89|100.89|98.89|100.89|98.89|100.78|98.78|0
1643017750000|2022-01-24 09:49:10|101.19|99.19|100.83|98.83|101.19|99.19|100.83|98.83|0
1643017760000|2022-01-24 09:49:20|100.78|98.78|101.04|99.04|101.09|99.09|100.78|98.78|0
1643017770000|2022-01-24 09:49:30|101.29|99.29|101.09|99.09|101.29|99.29|101.09|99.09|0
1643017780000|2022-01-24 09:49:40|101.19|99.19|101.09|99.09|101.19|99.19|101.09|99.09|0
1643017790000|2022-01-24 09:49:50|101.14|99.14|101.6|99.6|101.6|99.6|101.09|99.09|0
1643017800000|2022-01-24 09:50:00|101.7|99.7|101.6|99.6|101.7|99.7|101.6|99.6|0
1643017810000|2022-01-24 09:50:10|101.8|99.8|102.41|100.41|102.41|100.41|101.8|99.8|0
1643017820000|2022-01-24 09:50:20|102.46|100.46|102.41|100.41|102.46|100.46|102.31|100.31|0
1643017830000|2022-01-24 09:50:30|102.52|100.52|102.72|100.72|102.72|100.72|102.41|100.41|0
1643017840000|2022-01-24 09:50:40|102.62|100.62|103.08|101.08|103.08|101.08|102.62|100.62|0
1643017850000|2022-01-24 09:50:50|103.03|101.03|102.72|100.72|103.03|101.03|102.72|100.72|0
1643017860000|2022-01-24 09:51:00|102.62|100.62|102.67|100.67|102.67|100.67|102.57|100.57|0
1643017870000|2022-01-24 09:51:10|102.72|100.72|102.93|100.93|102.98|100.98|102.72|100.72|0
1643017880000|2022-01-24 09:51:20|102.82|100.82|102.72|100.72|102.87|100.87|102.72|100.72|0
1643017890000|2022-01-24 09:51:30|102.82|100.82|102.72|100.72|102.82|100.82|102.72|100.72|0
1643017900000|2022-01-24 09:51:40|102.67|100.67|102.52|100.52|102.67|100.67|102.52|100.52|0
1643017910000|2022-01-24 09:51:50|102.62|100.62|102.72|100.72|102.72|100.72|102.52|100.52|0
1643017920000|2022-01-24 09:52:00|102.77|100.77|103.23|101.23|103.23|101.23|102.77|100.77|0
1643017930000|2022-01-24 09:52:10|103.34|101.34|103.44|101.44|103.44|101.44|103.34|101.34|0
1643017940000|2022-01-24 09:52:20|103.34|101.34|102.93|100.93|103.34|101.34|102.93|100.93|0
1643017950000|2022-01-24 09:52:30|103.03|101.03|102.97|100.97|103.03|101.03|102.93|100.93|0
1643017960000|2022-01-24 09:52:40|102.93|100.93|102.93|100.93|102.93|100.93|102.82|100.82|0
1643017970000|2022-01-24 09:52:50|102.62|100.62|102.1|100.1|102.62|100.62|102.1|100.1|0
1643017980000|2022-01-24 09:53:00|102.21|100.21|102|100|102.21|100.21|102|100|0
1643017990000|2022-01-24 09:53:10|102.05|100.05|102.51|100.51|102.51|100.51|102.05|100.05|0
1643018000000|2022-01-24 09:53:20|102.46|100.46|102.21|100.21|102.51|100.51|102.21|100.21|0
1643018010000|2022-01-24 09:53:30|102.1|100.1|102.21|100.21|102.21|100.21|102.1|100.1|0
1643018020000|2022-01-24 09:53:40|102.1|100.1|102.21|100.21|102.21|100.21|102.1|100.1|0
1643018030000|2022-01-24 09:53:50|101.8|99.8|101.59|99.59|101.8|99.8|101.49|99.49|0
1643018040000|2022-01-24 09:54:00|101.54|99.54|101.7|99.7|101.7|99.7|101.49|99.49|0
1643018050000|2022-01-24 09:54:10|101.59|99.59|101.85|99.85|101.85|99.85|101.59|99.59|0
1643018060000|2022-01-24 09:54:20|101.9|99.9|102|100|102|100|101.9|99.9|0
1643018070000|2022-01-24 09:54:30|102.1|100.1|101.95|99.95|102.1|100.1|101.9|99.9|0
1643018080000|2022-01-24 09:54:40|102.05|100.05|102.21|100.21|102.21|100.21|102|100|0
1643018090000|2022-01-24 09:54:50|101.9|99.9|101.9|99.9|101.9|99.9|101.9|99.9|0
1643018100000|2022-01-24 09:55:00|102.1|100.1|102.31|100.31|102.31|100.31|101.9|99.9|0
1643018110000|2022-01-24 09:55:10|102.36|100.36|102.41|100.41|102.41|100.41|102.36|100.36|0
1643018120000|2022-01-24 09:55:20|102.46|100.46|102.1|100.1|102.46|100.46|102.1|100.1|0
1643018130000|2022-01-24 09:55:30|101.9|99.9|102|100|102|100|101.9|99.9|0
1643018140000|2022-01-24 09:55:40|101.95|99.95|101.59|99.59|101.95|99.95|101.59|99.59|0
1643018150000|2022-01-24 09:55:50|101.49|99.49|101.54|99.54|101.64|99.64|101.49|99.49|0
1643018160000|2022-01-24 09:56:00|101.59|99.59|101.59|99.59|101.64|99.64|101.54|99.54|0
1643018170000|2022-01-24 09:56:10|101.49|99.49|101.29|99.29|101.49|99.49|101.29|99.29|0
1643018180000|2022-01-24 09:56:20|101.18|99.18|101.18|99.18|101.18|99.18|101.18|99.18|0
1643018190000|2022-01-24 09:56:30|101.13|99.13|101.18|99.18|101.18|99.18|101.13|99.13|0
1643018200000|2022-01-24 09:56:40|101.23|99.23|101.59|99.59|101.59|99.59|101.23|99.23|0
1643018210000|2022-01-24 09:56:50|101.49|99.49|101.69|99.69|101.69|99.69|101.44|99.44|0
1643018220000|2022-01-24 09:57:00|101.64|99.64|101.59|99.59|101.64|99.64|101.54|99.54|0
1643018230000|2022-01-24 09:57:10|101.74|99.74|102|100|102|100|101.74|99.74|0
1643018240000|2022-01-24 09:57:20|102.05|100.05|102.31|100.31|102.31|100.31|102.05|100.05|0
1643018250000|2022-01-24 09:57:30|102.41|100.41|102.41|100.41|102.41|100.41|102.41|100.41|0
1643018260000|2022-01-24 09:57:40|102.46|100.46|102.41|100.41|102.51|100.51|102.2|100.2|0
1643018270000|2022-01-24 09:57:50|102.51|100.51|102.61|100.61|102.66|100.66|102.51|100.51|0
1643018280000|2022-01-24 09:58:00|102.56|100.56|102.25|100.25|102.56|100.56|102.2|100.2|0
1643018290000|2022-01-24 09:58:10|102.61|100.61|102.71|100.71|102.71|100.71|102.51|100.51|0
1643018300000|2022-01-24 09:58:20|102.66|100.66|102.41|100.41|102.66|100.66|102.41|100.41|0
1643018310000|2022-01-24 09:58:30|102|100|102|100|102|100|102|100|0
1643018320000|2022-01-24 09:58:40|101.79|99.79|101.79|99.79|101.79|99.79|101.79|99.79|0
1643018330000|2022-01-24 09:58:50|101.74|99.74|101.79|99.79|101.89|99.89|101.69|99.69|0
1643018340000|2022-01-24 09:59:00|101.89|99.89|101.89|99.89|101.94|99.94|101.89|99.89|0
1643018350000|2022-01-24 09:59:10|101.69|99.69|101.59|99.59|101.69|99.69|101.59|99.59|0
1643018360000|2022-01-24 09:59:20|101.69|99.69|101.59|99.59|101.79|99.79|101.59|99.59|0
1643018370000|2022-01-24 09:59:30|101.49|99.49|101.74|99.74|101.79|99.79|101.49|99.49|0
1643018380000|2022-01-24 09:59:40|101.69|99.69|101.74|99.74|101.74|99.74|101.69|99.69|0
1643018390000|2022-01-24 09:59:50|101.89|99.89|101.79|99.79|102|100|101.79|99.79|0
1643018400000|2022-01-24 10:00:00|101.69|99.69|101.08|99.08|101.69|99.69|101.08|99.08|0
1643018410000|2022-01-24 10:00:10|101.18|99.18|101.64|99.64|101.64|99.64|101.18|99.18|0
1643018420000|2022-01-24 10:00:20|101.49|99.49|101.53|99.53|101.64|99.64|101.49|99.49|0
1643018430000|2022-01-24 10:00:30|101.38|99.38|101.69|99.69|101.79|99.79|101.38|99.38|0
1643018440000|2022-01-24 10:00:40|101.79|99.79|101.69|99.69|101.79|99.79|101.69|99.69|0
1643018450000|2022-01-24 10:00:50|101.64|99.64|101.08|99.08|101.64|99.64|101.08|99.08|0
1643018460000|2022-01-24 10:01:00|101.03|99.03|100.87|98.87|101.08|99.08|100.87|98.87|0
1643018470000|2022-01-24 10:01:10|100.98|98.98|101.18|99.18|101.18|99.18|100.98|98.98|0
1643018480000|2022-01-24 10:01:20|101.08|99.08|101.08|99.08|101.08|99.08|101.02|99.02|0
1643018490000|2022-01-24 10:01:30|100.98|98.98|101.08|99.08|101.18|99.18|100.98|98.98|0
1643018500000|2022-01-24 10:01:40|101.28|99.28|101.08|99.08|101.28|99.28|101.08|99.08|0
1643018510000|2022-01-24 10:01:50|100.92|98.92|100.87|98.87|100.98|98.98|100.87|98.87|0
1643018520000|2022-01-24 10:02:00|100.77|98.77|101.02|99.02|101.02|99.02|100.77|98.77|0
1643018530000|2022-01-24 10:02:10|100.82|98.82|100.21|98.21|100.82|98.82|100.21|98.21|0
1643018540000|2022-01-24 10:02:20|100.52|98.52|100.62|98.62|100.62|98.62|100.52|98.52|0
1643018550000|2022-01-24 10:02:30|100.42|98.42|100.16|98.16|100.42|98.42|100.16|98.16|0
1643018560000|2022-01-24 10:02:40|100.01|98.01|100.11|98.11|100.11|98.11|100.01|98.01|0
1643018570000|2022-01-24 10:02:50|100.06|98.06|99.96|97.96|100.06|98.06|99.91|97.91|0
1643018580000|2022-01-24 10:03:00|100.16|98.16|99.96|97.96|100.16|98.16|99.96|97.96|0
1643018590000|2022-01-24 10:03:10|99.91|97.91|99.46|97.46|99.91|97.91|99.46|97.46|0
1643018600000|2022-01-24 10:03:20|99.51|97.51|99.26|97.26|99.51|97.51|99.06|97.06|0
1643018610000|2022-01-24 10:03:30|99.41|97.41|99.41|97.41|99.41|97.41|99.36|97.36|0
1643018620000|2022-01-24 10:03:40|99.31|97.31|99.46|97.46|99.66|97.66|99.31|97.31|0
1643018630000|2022-01-24 10:03:50|99.36|97.36|99.76|97.76|99.76|97.76|99.36|97.36|0
1643018640000|2022-01-24 10:04:00|99.91|97.91|99.51|97.51|99.91|97.91|99.51|97.51|0
1643018650000|2022-01-24 10:04:10|99.56|97.56|99.76|97.76|99.76|97.76|99.56|97.56|0
1643018660000|2022-01-24 10:04:20|100.01|98.01|99.96|97.96|100.06|98.06|99.96|97.96|0
1643018670000|2022-01-24 10:04:30|100.06|98.06|100.16|98.16|100.16|98.16|100.06|98.06|0
1643018680000|2022-01-24 10:04:40|100.26|98.26|100.36|98.36|100.36|98.36|100.26|98.26|0
1643018690000|2022-01-24 10:04:50|100.01|98.01|99.46|97.46|100.01|98.01|99.46|97.46|0
1643018700000|2022-01-24 10:05:00|99.76|97.76|99.96|97.96|99.96|97.96|99.76|97.76|0
1643018710000|2022-01-24 10:05:10|100.06|98.06|100.31|98.31|100.31|98.31|100.06|98.06|0
1643018720000|2022-01-24 10:05:20|100.26|98.26|99.96|97.96|100.26|98.26|99.96|97.96|0
1643018730000|2022-01-24 10:05:30|100.06|98.06|99.91|97.91|100.11|98.11|99.91|97.91|0
1643018740000|2022-01-24 10:05:40|99.76|97.76|99.76|97.76|99.86|97.86|99.76|97.76|0
1643018750000|2022-01-24 10:05:50|99.56|97.56|99.36|97.36|99.56|97.56|99.36|97.36|0
1643018760000|2022-01-24 10:06:00|99.46|97.46|98.95|96.95|99.46|97.46|98.95|96.95|0
1643018770000|2022-01-24 10:06:10|98.75|96.75|98.65|96.65|98.75|96.75|98.65|96.65|0
1643018780000|2022-01-24 10:06:20|98.35|96.35|98.5|96.5|98.7|96.7|98.35|96.35|0
1643018790000|2022-01-24 10:06:30|98.75|96.75|98.4|96.4|98.75|96.75|98.4|96.4|0
1643018800000|2022-01-24 10:06:40|98.2|96.2|98.35|96.35|98.35|96.35|98.15|96.15|0
1643018810000|2022-01-24 10:06:50|98.55|96.55|98.05|96.05|98.55|96.55|98.05|96.05|0
1643018820000|2022-01-24 10:07:00|98.15|96.15|98.2|96.2|98.2|96.2|98.05|96.05|0
1643018830000|2022-01-24 10:07:10|98.25|96.25|98.25|96.25|98.45|96.45|98.25|96.25|0
1643018840000|2022-01-24 10:07:20|98.15|96.15|98.25|96.25|98.25|96.25|98.15|96.15|0
1643018850000|2022-01-24 10:07:30|98.05|96.05|97.56|95.56|98.15|96.15|97.56|95.56|0
1643018860000|2022-01-24 10:07:40|97.6|95.6|97.56|95.56|97.6|95.6|97.11|95.11|0
1643018870000|2022-01-24 10:07:50|97.31|95.31|97.01|95.01|97.31|95.31|97.01|95.01|0
1643018880000|2022-01-24 10:08:00|97.11|95.11|97.26|95.26|97.26|95.26|97.11|95.11|0
1643018890000|2022-01-24 10:08:10|97.16|95.16|97.06|95.06|97.26|95.26|97.06|95.06|0
1643018900000|2022-01-24 10:08:20|97.11|95.11|97.11|95.11|97.11|95.11|96.96|94.96|0
1643018910000|2022-01-24 10:08:30|97.16|95.16|97.36|95.36|97.36|95.36|97.16|95.16|0
1643018920000|2022-01-24 10:08:40|97.26|95.26|97.06|95.06|97.26|95.26|96.96|94.96|0
1643018930000|2022-01-24 10:08:50|96.96|94.96|97.06|95.06|97.06|95.06|96.96|94.96|0
1643018940000|2022-01-24 10:09:00|97.01|95.01|97.06|95.06|97.06|95.06|97.01|95.01|0
1643018950000|2022-01-24 10:09:10|97.26|95.26|97.46|95.46|97.46|95.46|97.26|95.26|0
1643018960000|2022-01-24 10:09:20|97.36|95.36|97.36|95.36|97.46|95.46|97.36|95.36|0
1643018970000|2022-01-24 10:09:30|97.46|95.46|97.55|95.55|97.55|95.55|97.46|95.46|0
1643018980000|2022-01-24 10:09:40|96.96|94.96|96.91|94.91|96.96|94.96|96.91|94.91|0
1643018990000|2022-01-24 10:09:50|96.96|94.96|97.01|95.01|97.06|95.06|96.96|94.96|0
1643019000000|2022-01-24 10:10:00|97.16|95.16|96.37|94.37|97.16|95.16|96.37|94.37|0
1643019010000|2022-01-24 10:10:10|96.07|94.07|96.76|94.76|96.76|94.76|96.07|94.07|0
1643019020000|2022-01-24 10:10:20|96.86|94.86|96.66|94.66|96.86|94.86|96.47|94.47|0
1643019030000|2022-01-24 10:10:30|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1643019040000|2022-01-24 10:10:40|96.66|94.66|96.56|94.56|96.66|94.66|96.47|94.47|0
1643019050000|2022-01-24 10:10:50|96.47|94.47|96.07|94.07|96.47|94.47|95.88|93.88|0
1643019060000|2022-01-24 10:11:00|96.41|94.41|96.17|94.17|96.47|94.47|96.17|94.17|0
1643019070000|2022-01-24 10:11:10|95.92|93.92|96.22|94.22|96.22|94.22|95.92|93.92|0
1643019080000|2022-01-24 10:11:20|96.37|94.37|96.17|94.17|96.37|94.37|96.17|94.17|0
1643019090000|2022-01-24 10:11:30|96.27|94.27|96.37|94.37|96.37|94.37|96.27|94.27|0
1643019100000|2022-01-24 10:11:40|96.12|94.12|96.27|94.27|96.27|94.27|96.12|94.12|0
1643019110000|2022-01-24 10:11:50|95.88|93.88|95.39|93.39|95.88|93.88|95.39|93.39|0
1643019120000|2022-01-24 10:12:00|95.48|93.48|95.39|93.39|95.78|93.78|95.39|93.39|0
1643019130000|2022-01-24 10:12:10|95.73|93.73|95.82|93.82|95.97|93.97|95.63|93.63|0
1643019140000|2022-01-24 10:12:20|95.68|93.68|95.58|93.58|95.68|93.68|95.53|93.53|0
1643019150000|2022-01-24 10:12:30|95.73|93.73|95.58|93.58|95.73|93.73|95.58|93.58|0
1643019160000|2022-01-24 10:12:40|95.48|93.48|95.38|93.38|95.48|93.48|95.24|93.24|0
1643019170000|2022-01-24 10:12:50|95.33|93.33|95.29|93.29|95.38|93.38|95.29|93.29|0
1643019180000|2022-01-24 10:13:00|95.38|93.38|95.38|93.38|95.38|93.38|95.33|93.33|0
1643019190000|2022-01-24 10:13:10|95.48|93.48|95.48|93.48|95.48|93.48|95.24|93.24|0
1643019200000|2022-01-24 10:13:20|95.38|93.38|95.14|93.14|95.38|93.38|95.09|93.09|0
1643019210000|2022-01-24 10:13:30|95.19|93.19|94.99|92.99|95.19|93.19|94.9|92.9|0
1643019220000|2022-01-24 10:13:40|95.14|93.14|94.9|92.9|95.14|93.14|94.9|92.9|0
1643019230000|2022-01-24 10:13:50|94.85|92.85|94.99|92.99|94.99|92.99|94.85|92.85|0
1643019240000|2022-01-24 10:14:00|95.09|93.09|94.99|92.99|95.09|93.09|94.99|92.99|0
1643019250000|2022-01-24 10:14:10|95.09|93.09|95.38|93.38|95.38|93.38|95.09|93.09|0
1643019260000|2022-01-24 10:14:20|94.9|92.9|94.6|92.6|94.9|92.9|94.6|92.6|0
1643019270000|2022-01-24 10:14:30|94.8|92.8|94.7|92.7|94.9|92.9|94.7|92.7|0
1643019280000|2022-01-24 10:14:40|94.8|92.8|96.68|94.68|96.68|94.68|92.59|90.59|0
1643019290000|2022-01-24 10:14:50|96.83|94.83|96.83|94.83|96.83|94.83|96.73|94.73|0
1643019300000|2022-01-24 10:15:00|96.73|94.73|96.53|94.53|96.73|94.73|96.48|94.48|0
1643019310000|2022-01-24 10:15:10|96.44|94.44|96.87|94.87|96.87|94.87|96.44|94.44|0
1643019320000|2022-01-24 10:15:20|96.93|94.93|96.34|94.34|96.93|94.93|96.34|94.34|0
1643019330000|2022-01-24 10:15:30|96.09|94.09|95.41|93.41|96.14|94.14|95.41|93.41|0
1643019340000|2022-01-24 10:15:40|95.65|93.65|96.24|94.24|96.24|94.24|95.65|93.65|0
1643019350000|2022-01-24 10:15:50|96.19|94.19|96.04|94.04|96.19|94.19|96.04|94.04|0
1643019360000|2022-01-24 10:16:00|95.95|93.95|96.24|94.24|96.24|94.24|95.95|93.95|0
1643019370000|2022-01-24 10:16:10|96.44|94.44|96.43|94.43|96.53|94.53|96.43|94.43|0
1643019380000|2022-01-24 10:16:20|96.53|94.53|96.63|94.63|96.63|94.63|96.53|94.53|0
1643019390000|2022-01-24 10:16:30|96.53|94.53|96.73|94.73|96.83|94.83|96.53|94.53|0
1643019400000|2022-01-24 10:16:40|96.83|94.83|96.34|94.34|96.83|94.83|96.34|94.34|0
1643019410000|2022-01-24 10:16:50|96.53|94.53|96.53|94.53|96.53|94.53|96.53|94.53|0
1643019420000|2022-01-24 10:17:00|96.63|94.63|96.73|94.73|96.73|94.73|96.53|94.53|0
1643019430000|2022-01-24 10:17:10|96.87|94.87|96.77|94.77|96.92|94.92|96.77|94.77|0
1643019440000|2022-01-24 10:17:20|96.87|94.87|96.58|94.58|96.87|94.87|96.58|94.58|0
1643019450000|2022-01-24 10:17:30|96.68|94.68|96.73|94.73|96.83|94.83|96.68|94.68|0
1643019460000|2022-01-24 10:17:40|96.63|94.63|96.58|94.58|96.63|94.63|96.58|94.58|0
1643019470000|2022-01-24 10:17:50|96.53|94.53|96.53|94.53|96.53|94.53|96.48|94.48|0
1643019480000|2022-01-24 10:18:00|96.63|94.63|96.68|94.68|96.68|94.68|96.63|94.63|0
1643019490000|2022-01-24 10:18:10|96.53|94.53|96.63|94.63|96.63|94.63|96.43|94.43|0
1643019500000|2022-01-24 10:18:20|96.48|94.48|96.43|94.43|96.48|94.48|96.38|94.38|0
1643019510000|2022-01-24 10:18:30|96.34|94.34|96.19|94.19|96.34|94.34|96.19|94.19|0
1643019520000|2022-01-24 10:18:40|96.04|94.04|95.36|93.36|96.04|94.04|95.36|93.36|0
1643019530000|2022-01-24 10:18:50|94.78|92.78|94.83|92.83|94.88|92.88|94.78|92.78|0
1643019540000|2022-01-24 10:19:00|95.02|93.02|94.97|92.97|95.02|93.02|94.97|92.97|0
1643019550000|2022-01-24 10:19:10|94.88|92.88|95.31|93.31|95.31|93.31|94.88|92.88|0
1643019560000|2022-01-24 10:19:20|95.26|93.26|94.88|92.88|95.26|93.26|94.88|92.88|0
1643019570000|2022-01-24 10:19:30|95.07|93.07|94.97|92.97|95.07|93.07|94.88|92.88|0
1643019580000|2022-01-24 10:19:40|95.31|93.31|95.36|93.36|95.36|93.36|95.26|93.26|0
1643019590000|2022-01-24 10:19:50|95.31|93.31|95.7|93.7|95.75|93.75|95.31|93.31|0
1643019600000|2022-01-24 10:20:00|95.55|93.55|95.07|93.07|95.55|93.55|94.97|92.97|0
1643019610000|2022-01-24 10:20:10|95.31|93.31|95.46|93.46|95.6|93.6|95.26|93.26|0
1643019620000|2022-01-24 10:20:20|95.26|93.26|96.09|94.09|96.09|94.09|95.26|93.26|0
1643019630000|2022-01-24 10:20:30|96.53|94.53|96.72|94.72|96.92|94.92|96.53|94.53|0
1643019640000|2022-01-24 10:20:40|96.82|94.82|96.72|94.72|96.82|94.82|96.72|94.72|0
1643019660000|2022-01-24 10:21:00|96.63|94.63|96.33|94.33|96.72|94.72|96.33|94.33|0
1643019670000|2022-01-24 10:21:10|96.58|94.58|96.53|94.53|96.72|94.72|96.38|94.38|0
1643019680000|2022-01-24 10:21:20|96.48|94.48|96.23|94.23|96.48|94.48|96.23|94.23|0
1643019690000|2022-01-24 10:21:30|96.33|94.33|96.48|94.48|96.48|94.48|96.33|94.33|0
1643019700000|2022-01-24 10:21:40|96.57|94.57|96.53|94.53|96.57|94.57|96.43|94.43|0
1643019710000|2022-01-24 10:21:50|96.23|94.23|96.04|94.04|96.33|94.33|96.04|94.04|0
1643019720000|2022-01-24 10:22:00|96.14|94.14|96.04|94.04|96.23|94.23|96.04|94.04|0
1643019730000|2022-01-24 10:22:10|96.14|94.14|95.84|93.84|96.14|94.14|95.65|93.65|0
1643019740000|2022-01-24 10:22:20|95.89|93.89|95.55|93.55|95.89|93.89|95.55|93.55|0
1643019750000|2022-01-24 10:22:30|95.45|93.45|95.45|93.45|95.5|93.5|95.4|93.4|0
1643019760000|2022-01-24 10:22:40|95.4|93.4|95.07|93.07|95.4|93.4|95.07|93.07|0
1643019770000|2022-01-24 10:22:50|95.16|93.16|95.07|93.07|95.16|93.16|95.07|93.07|0
1643019780000|2022-01-24 10:23:00|95.16|93.16|95.21|93.21|95.21|93.21|95.02|93.02|0
1643019790000|2022-01-24 10:23:10|95.4|93.4|95.45|93.45|95.55|93.55|95.4|93.4|0
1643019800000|2022-01-24 10:23:20|95.55|93.55|95.36|93.36|95.69|93.69|95.36|93.36|0
1643019810000|2022-01-24 10:23:30|95.07|93.07|94.68|92.68|95.07|93.07|94.68|92.68|0
1643019820000|2022-01-24 10:23:40|94.87|92.87|94.68|92.68|94.87|92.87|94.68|92.68|0
1643019830000|2022-01-24 10:23:50|94.77|92.77|94.97|92.97|95.06|93.06|94.77|92.77|0
1643019840000|2022-01-24 10:24:00|95.01|93.01|95.06|93.06|95.06|93.06|94.92|92.92|0
1643019850000|2022-01-24 10:24:10|94.92|92.92|94.77|92.77|94.92|92.92|94.77|92.77|0
1643019860000|2022-01-24 10:24:20|93.24|91.24|93.71|91.71|93.71|91.71|93.24|91.24|0
1643019870000|2022-01-24 10:24:30|93.91|91.91|93.62|91.62|93.91|91.91|93.62|91.62|0
1643019880000|2022-01-24 10:24:40|93.43|91.43|93.04|91.04|93.43|91.43|92.85|90.85|0
1643019890000|2022-01-24 10:24:50|92.66|90.66|92.33|90.33|92.66|90.66|92.28|90.28|0
1643019900000|2022-01-24 10:25:00|92.38|90.38|92.9|90.9|92.9|90.9|92.38|90.38|0
1643019910000|2022-01-24 10:25:10|93.04|91.04|93.28|91.28|93.66|91.66|93.04|91.04|0
1643019920000|2022-01-24 10:25:20|93.04|91.04|93.04|91.04|93.14|91.14|93.04|91.04|0
1643019930000|2022-01-24 10:25:30|93.33|91.33|93.43|91.43|93.43|91.43|93.33|91.33|0
1643019940000|2022-01-24 10:25:40|93.62|91.62|93.43|91.43|93.62|91.62|93.43|91.43|0
1643019950000|2022-01-24 10:25:50|93.33|91.33|93.23|91.23|93.33|91.33|93.23|91.23|0
1643019960000|2022-01-24 10:26:00|93.33|91.33|93.57|91.57|93.57|91.57|93.33|91.33|0
1643019970000|2022-01-24 10:26:10|93.81|91.81|93.76|91.76|93.81|91.81|93.76|91.76|0
1643019980000|2022-01-24 10:26:20|93.71|91.71|93.23|91.23|93.71|91.71|93.23|91.23|0
1643019990000|2022-01-24 10:26:30|93.09|91.09|92.47|90.47|93.09|91.09|92.47|90.47|0
1643020000000|2022-01-24 10:26:40|92.76|90.76|92.85|90.85|92.85|90.85|92.71|90.71|0
1643020010000|2022-01-24 10:26:50|92.66|90.66|92.76|90.76|92.8|90.8|92.66|90.66|0
1643020020000|2022-01-24 10:27:00|93.14|91.14|92.99|90.99|93.14|91.14|92.95|90.95|0
1643020030000|2022-01-24 10:27:10|93.04|91.04|92.76|90.76|93.04|91.04|92.66|90.66|0
1643020040000|2022-01-24 10:27:20|92.56|90.56|93.09|91.09|93.09|91.09|92.56|90.56|0
1643020050000|2022-01-24 10:27:30|93.04|91.04|92.66|90.66|93.04|91.04|92.66|90.66|0
1643020060000|2022-01-24 10:27:40|92.61|90.61|92.18|90.18|92.61|90.61|92.18|90.18|0
1643020070000|2022-01-24 10:27:50|92.09|90.09|92.09|90.09|92.37|90.37|92.09|90.09|0
1643020080000|2022-01-24 10:28:00|92.04|90.04|92.47|90.47|92.47|90.47|91.99|89.99|0
1643020090000|2022-01-24 10:28:10|92.28|90.28|91.99|89.99|92.28|90.28|91.99|89.99|0
1643020100000|2022-01-24 10:28:20|92.23|90.23|91.8|89.8|92.23|90.23|91.8|89.8|0
1643020110000|2022-01-24 10:28:30|91.9|89.9|91.85|89.85|91.94|89.94|91.85|89.85|0
1643020120000|2022-01-24 10:28:40|91.9|89.9|91.71|89.71|91.99|89.99|91.71|89.71|0
1643020130000|2022-01-24 10:28:50|91.8|89.8|91.8|89.8|91.9|89.9|91.8|89.8|0
1643020140000|2022-01-24 10:29:00|91.85|89.85|92.28|90.28|92.28|90.28|91.85|89.85|0
1643020150000|2022-01-24 10:29:10|92.37|90.37|92.75|90.75|92.75|90.75|92.37|90.37|0
1643020160000|2022-01-24 10:29:20|92.66|90.66|92.56|90.56|92.66|90.66|92.47|90.47|0
1643020170000|2022-01-24 10:29:30|92.47|90.47|92.09|90.09|92.47|90.47|92.09|90.09|0
1643020180000|2022-01-24 10:29:40|91.9|89.9|91.8|89.8|91.9|89.9|91.8|89.8|0
1643020190000|2022-01-24 10:29:50|91.71|89.71|91.99|89.99|91.99|89.99|91.71|89.71|0
1643020200000|2022-01-24 10:30:00|91.9|89.9|91.99|89.99|91.99|89.99|91.9|89.9|0
1643020210000|2022-01-24 10:30:10|91.9|89.9|91.99|89.99|92.09|90.09|91.9|89.9|0
1643020220000|2022-01-24 10:30:20|92.09|90.09|92.8|90.8|92.8|90.8|92.09|90.09|0
1643020230000|2022-01-24 10:30:30|92.75|90.75|92.85|90.85|92.85|90.85|92.66|90.66|0
1643020240000|2022-01-24 10:30:40|92.94|90.94|92.94|90.94|92.94|90.94|92.85|90.85|0
1643020250000|2022-01-24 10:30:50|93.13|91.13|93.08|91.08|93.13|91.13|92.99|90.99|0
1643020260000|2022-01-24 10:31:00|92.85|90.85|92.85|90.85|93.04|91.04|92.85|90.85|0
1643020270000|2022-01-24 10:31:10|92.47|90.47|91.8|89.8|92.56|90.56|91.8|89.8|0
1643020280000|2022-01-24 10:31:20|91.9|89.9|91.8|89.8|91.9|89.9|91.66|89.66|0
1643020290000|2022-01-24 10:31:30|91.61|89.61|91.61|89.61|91.61|89.61|90.81|88.81|0
1643020300000|2022-01-24 10:31:40|91.8|89.8|92.28|90.28|92.28|90.28|91.8|89.8|0
1643020310000|2022-01-24 10:31:50|92.23|90.23|92.18|90.18|92.23|90.23|92.18|90.18|0
1643020320000|2022-01-24 10:32:00|92.28|90.28|92.89|90.89|92.89|90.89|92.28|90.28|0
1643020330000|2022-01-24 10:32:10|92.85|90.85|93.8|91.8|93.8|91.8|92.85|90.85|0
1643020340000|2022-01-24 10:32:20|93.52|91.52|93.52|91.52|93.52|91.52|93.42|91.42|0
1643020350000|2022-01-24 10:32:30|93.61|91.61|93.71|91.71|93.71|91.71|93.61|91.61|0
1643020360000|2022-01-24 10:32:40|93.75|91.75|93.8|91.8|93.8|91.8|93.75|91.75|0
1643020370000|2022-01-24 10:32:50|93.9|91.9|93.9|91.9|93.9|91.9|93.71|91.71|0
1643020380000|2022-01-24 10:33:00|93.8|91.8|93.9|91.9|93.9|91.9|93.8|91.8|0
1643020390000|2022-01-24 10:33:10|94.04|92.04|94.28|92.28|94.28|92.28|94.04|92.04|0
1643020400000|2022-01-24 10:33:20|94.19|92.19|93.99|91.99|94.19|92.19|93.99|91.99|0
1643020410000|2022-01-24 10:33:30|94.09|92.09|93.75|91.75|94.09|92.09|93.71|91.71|0
1643020420000|2022-01-24 10:33:40|93.8|91.8|93.8|91.8|93.8|91.8|93.61|91.61|0
1643020430000|2022-01-24 10:33:50|93.99|91.99|94.19|92.19|94.19|92.19|93.99|91.99|0
1643020440000|2022-01-24 10:34:00|94.28|92.28|93.99|91.99|94.28|92.28|93.99|91.99|0
1643020450000|2022-01-24 10:34:10|94.09|92.09|94.28|92.28|94.38|92.38|94.09|92.09|0
1643020460000|2022-01-24 10:34:20|94.33|92.33|94.19|92.19|94.33|92.33|94.19|92.19|0
1643020470000|2022-01-24 10:34:30|94.28|92.28|93.9|91.9|94.28|92.28|93.9|91.9|0
1643020480000|2022-01-24 10:34:40|93.8|91.8|92.94|90.94|93.8|91.8|92.94|90.94|0
1643020490000|2022-01-24 10:34:50|92.99|90.99|93.13|91.13|93.13|91.13|92.94|90.94|0
1643020500000|2022-01-24 10:35:00|93.23|91.23|93.32|91.32|93.32|91.32|93.18|91.18|0
1643020510000|2022-01-24 10:35:10|93.23|91.23|93.23|91.23|93.23|91.23|93.23|91.23|0
1643020520000|2022-01-24 10:35:20|93.13|91.13|93.03|91.03|93.13|91.13|92.94|90.94|0
1643020530000|2022-01-24 10:35:30|92.89|90.89|92.56|90.56|92.89|90.89|92.56|90.56|0
1643020540000|2022-01-24 10:35:40|92.65|90.65|92.46|90.46|92.65|90.65|92.46|90.46|0
1643020550000|2022-01-24 10:35:50|92.56|90.56|92.6|90.6|92.65|90.65|92.56|90.56|0
1643020560000|2022-01-24 10:36:00|92.46|90.46|92.46|90.46|92.6|90.6|92.46|90.46|0
1643020570000|2022-01-24 10:36:10|92.84|90.84|92.98|90.98|93.08|91.08|92.84|90.84|0
1643020580000|2022-01-24 10:36:20|92.94|90.94|92.98|90.98|92.98|90.98|92.94|90.94|0
1643020590000|2022-01-24 10:36:30|93.03|91.03|93.32|91.32|93.32|91.32|93.03|91.03|0
1643020600000|2022-01-24 10:36:40|93.42|91.42|93.42|91.42|93.51|91.51|93.42|91.42|0
1643020610000|2022-01-24 10:36:50|93.51|91.51|93.61|91.61|93.7|91.7|93.51|91.51|0
1643020620000|2022-01-24 10:37:00|93.65|91.65|93.32|91.32|93.65|91.65|93.08|91.08|0
1643020630000|2022-01-24 10:37:10|93.22|91.22|93.32|91.32|93.32|91.32|93.22|91.22|0
1643020640000|2022-01-24 10:37:20|93.03|91.03|92.75|90.75|93.03|91.03|92.65|90.65|0
1643020650000|2022-01-24 10:37:30|93.13|91.13|93.03|91.03|93.13|91.13|93.03|91.03|0
1643020660000|2022-01-24 10:37:40|92.98|90.98|93.22|91.22|93.22|91.22|92.98|90.98|0
1643020670000|2022-01-24 10:37:50|93.17|91.17|93.36|91.36|93.36|91.36|93.17|91.17|0
1643020680000|2022-01-24 10:38:00|93.41|91.41|93.08|91.08|93.41|91.41|93.08|91.08|0
1643020690000|2022-01-24 10:38:10|92.89|90.89|92.75|90.75|92.89|90.89|92.75|90.75|0
1643020700000|2022-01-24 10:38:20|92.84|90.84|93.17|91.17|93.17|91.17|92.84|90.84|0
1643020710000|2022-01-24 10:38:30|93.08|91.08|92.84|90.84|93.08|91.08|92.84|90.84|0
1643020720000|2022-01-24 10:38:40|92.46|90.46|92.36|90.36|92.46|90.46|92.36|90.36|0
1643020730000|2022-01-24 10:38:50|92.17|90.17|92.65|90.65|92.65|90.65|92.17|90.17|0
1643020740000|2022-01-24 10:39:00|92.74|90.74|93.03|91.03|93.03|91.03|92.74|90.74|0
1643020750000|2022-01-24 10:39:10|93.13|91.13|92.98|90.98|93.13|91.13|92.79|90.79|0
1643020760000|2022-01-24 10:39:20|92.84|90.84|92.69|90.69|92.84|90.84|92.69|90.69|0
1643020770000|2022-01-24 10:39:30|92.94|90.94|93.03|91.03|93.13|91.13|92.94|90.94|0
1643020780000|2022-01-24 10:39:40|93.17|91.17|92.84|90.84|93.17|91.17|92.84|90.84|0
1643020790000|2022-01-24 10:39:50|92.69|90.69|92.55|90.55|92.69|90.69|92.55|90.55|0
1643020800000|2022-01-24 10:40:00|92.46|90.46|92.55|90.55|92.55|90.55|92.46|90.46|0
1643020810000|2022-01-24 10:40:10|92.65|90.65|92.84|90.84|92.84|90.84|92.65|90.65|0
1643020820000|2022-01-24 10:40:20|93.03|91.03|93.03|91.03|93.13|91.13|93.03|91.03|0
1643020830000|2022-01-24 10:40:30|93.08|91.08|92.93|90.93|93.13|91.13|92.93|90.93|0
1643020840000|2022-01-24 10:40:40|92.41|90.41|92.22|90.22|92.46|90.46|92.22|90.22|0
1643020850000|2022-01-24 10:40:50|92.17|90.17|91.98|89.98|92.17|90.17|91.84|89.84|0
1643020860000|2022-01-24 10:41:00|92.17|90.17|92.27|90.27|92.36|90.36|92.17|90.17|0
1643020870000|2022-01-24 10:41:10|91.98|89.98|92.08|90.08|92.08|90.08|91.98|89.98|0
1643020880000|2022-01-24 10:41:20|92.03|90.03|91.51|89.51|92.03|90.03|91.51|89.51|0
1643020890000|2022-01-24 10:41:30|91.32|89.32|91.6|89.6|91.6|89.6|91.32|89.32|0
1643020900000|2022-01-24 10:41:40|91.65|89.65|91.7|89.7|91.98|89.98|91.65|89.65|0
1643020910000|2022-01-24 10:41:50|91.51|89.51|91.32|89.32|91.51|89.51|91.32|89.32|0
1643020920000|2022-01-24 10:42:00|91.51|89.51|91.51|89.51|91.51|89.51|91.32|89.32|0
1643020930000|2022-01-24 10:42:10|91.79|89.79|91.51|89.51|91.79|89.79|91.51|89.51|0
1643020940000|2022-01-24 10:42:20|91.55|89.55|91.41|89.41|91.55|89.55|91.41|89.41|0
1643020950000|2022-01-24 10:42:30|91.32|89.32|91.18|89.18|91.41|89.41|91.13|89.13|0
1643020960000|2022-01-24 10:42:40|91.32|89.32|90.85|88.85|91.32|89.32|90.85|88.85|0
1643020970000|2022-01-24 10:42:50|90.99|88.99|89.63|87.63|91.22|89.22|89.63|87.63|0
1643020980000|2022-01-24 10:43:00|89.35|87.35|89.63|87.63|89.72|87.72|89.17|87.17|0
1643020990000|2022-01-24 10:43:10|89.45|87.45|89.17|87.17|89.45|87.45|89.17|87.17|0
1643021000000|2022-01-24 10:43:20|88.8|86.8|88.93|86.93|88.98|86.98|88.8|86.8|0
1643021010000|2022-01-24 10:43:30|88.52|86.52|88.15|86.15|88.61|86.61|88.15|86.15|0
1643021020000|2022-01-24 10:43:40|88.47|86.47|88.98|86.98|88.98|86.98|88.33|86.33|0
1643021030000|2022-01-24 10:43:50|89.3|87.3|88.75|86.75|89.3|87.3|88.75|86.75|0
1643021040000|2022-01-24 10:44:00|89.07|87.07|89.44|87.44|89.44|87.44|88.89|86.89|0
1643021050000|2022-01-24 10:44:10|89.4|87.4|89.35|87.35|89.4|87.4|89.26|87.26|0
1643021060000|2022-01-24 10:44:20|89.54|87.54|89.86|87.86|89.91|87.91|89.54|87.54|0
1643021070000|2022-01-24 10:44:30|89.91|87.91|89.72|87.72|89.91|87.91|89.72|87.72|0
1643021080000|2022-01-24 10:44:40|89.44|87.44|89.12|87.12|89.44|87.44|89.12|87.12|0
1643021090000|2022-01-24 10:44:50|89.26|87.26|89.35|87.35|89.35|87.35|89.26|87.26|0
1643021100000|2022-01-24 10:45:00|89.44|87.44|89.86|87.86|89.86|87.86|89.44|87.44|0
1643021110000|2022-01-24 10:45:10|89.91|87.91|90.19|88.19|90.19|88.19|89.91|87.91|0
1643021120000|2022-01-24 10:45:20|90.23|88.23|90.42|88.42|90.42|88.42|90.19|88.19|0
1643021130000|2022-01-24 10:45:30|90.52|88.52|90.38|88.38|90.52|88.52|90.38|88.38|0
1643021140000|2022-01-24 10:45:40|90.56|88.56|90.28|88.28|90.66|88.66|90.14|88.14|0
1643021150000|2022-01-24 10:45:50|90.38|88.38|90.42|88.42|90.42|88.42|90.28|88.28|0
1643021160000|2022-01-24 10:46:00|90.28|88.28|90.33|88.33|90.33|88.33|90.14|88.14|0
1643021170000|2022-01-24 10:46:10|90.19|88.19|90.1|88.1|90.19|88.19|90.05|88.05|0
1643021180000|2022-01-24 10:46:20|90.05|88.05|90|88|90.05|88.05|89.91|87.91|0
1643021190000|2022-01-24 10:46:30|90.1|88.1|89.91|87.91|90.14|88.14|89.91|87.91|0
1643021200000|2022-01-24 10:46:40|90.1|88.1|90.09|88.09|90.28|88.28|90.09|88.09|0
1643021210000|2022-01-24 10:46:50|90.23|88.23|90.56|88.56|90.56|88.56|90.23|88.23|0
1643021220000|2022-01-24 10:47:00|90.51|88.51|90.94|88.94|90.94|88.94|90.51|88.51|0
1643021230000|2022-01-24 10:47:10|90.98|88.98|91.41|89.41|91.41|89.41|90.98|88.98|0
1643021240000|2022-01-24 10:47:20|91.32|89.32|91.36|89.36|91.36|89.36|91.32|89.32|0
1643021250000|2022-01-24 10:47:30|91.22|89.22|90.94|88.94|91.22|89.22|90.94|88.94|0
1643021260000|2022-01-24 10:47:40|90.75|88.75|90.61|88.61|90.75|88.75|90.61|88.61|0
1643021270000|2022-01-24 10:47:50|90.66|88.66|90.28|88.28|90.66|88.66|90.28|88.28|0
1643021280000|2022-01-24 10:48:00|90.19|88.19|90|88|90.19|88.19|90|88|0
1643021290000|2022-01-24 10:48:10|89.91|87.91|89.53|87.53|89.91|87.91|89.53|87.53|0
1643021300000|2022-01-24 10:48:20|89.35|87.35|89.53|87.53|89.53|87.53|89.35|87.35|0
1643021310000|2022-01-24 10:48:30|89.39|87.39|89.49|87.49|89.63|87.63|89.39|87.39|0
1643021320000|2022-01-24 10:48:40|89.35|87.35|89.35|87.35|89.44|87.44|89.25|87.25|0
1643021330000|2022-01-24 10:48:50|89.44|87.44|89.25|87.25|89.44|87.44|89.25|87.25|0
1643021340000|2022-01-24 10:49:00|89.35|87.35|89.21|87.21|89.35|87.35|89.07|87.07|0
1643021350000|2022-01-24 10:49:10|89.16|87.16|88.79|86.79|89.16|87.16|88.79|86.79|0
1643021360000|2022-01-24 10:49:20|88.7|86.7|89.07|87.07|89.07|87.07|88.61|86.61|0
1643021370000|2022-01-24 10:49:30|89.35|87.35|89.44|87.44|89.53|87.53|89.35|87.35|0
1643021380000|2022-01-24 10:49:40|89.63|87.63|89.81|87.81|89.86|87.86|89.63|87.63|0
1643021390000|2022-01-24 10:49:50|89.63|87.63|89.72|87.72|89.72|87.72|89.63|87.63|0
1643021400000|2022-01-24 10:50:00|90|88|89.07|87.07|90|88|89.07|87.07|0
1643021410000|2022-01-24 10:50:10|89.16|87.16|89.63|87.63|89.63|87.63|89.16|87.16|0
1643021420000|2022-01-24 10:50:20|89.72|87.72|89.44|87.44|89.72|87.72|89.44|87.44|0
1643021430000|2022-01-24 10:50:30|89.39|87.39|89.35|87.35|89.39|87.39|89.16|87.16|0
1643021440000|2022-01-24 10:50:40|89.63|87.63|90|88|90|88|89.58|87.58|0
1643021450000|2022-01-24 10:50:50|90.09|88.09|89.86|87.86|90.09|88.09|89.81|87.81|0
1643021460000|2022-01-24 10:51:00|89.95|87.95|89.72|87.72|89.95|87.95|89.72|87.72|0
1643021470000|2022-01-24 10:51:10|89.62|87.62|89.67|87.67|89.72|87.72|89.62|87.62|0
1643021480000|2022-01-24 10:51:20|89.53|87.53|88.88|86.88|89.62|87.62|88.88|86.88|0
1643021490000|2022-01-24 10:51:30|88.97|86.97|88.93|86.93|89.07|87.07|88.93|86.93|0
1643021500000|2022-01-24 10:51:40|89.07|87.07|89.16|87.16|89.16|87.16|89.07|87.07|0
1643021510000|2022-01-24 10:51:50|89.07|87.07|89.02|87.02|89.11|87.11|89.02|87.02|0
1643021520000|2022-01-24 10:52:00|88.97|86.97|88.88|86.88|89.02|87.02|88.88|86.88|0
1643021530000|2022-01-24 10:52:10|89.07|87.07|89.07|87.07|89.16|87.16|88.97|86.97|0
1643021540000|2022-01-24 10:52:20|88.97|86.97|89.07|87.07|89.07|87.07|88.83|86.83|0
1643021550000|2022-01-24 10:52:30|89.2|87.2|89.62|87.62|89.62|87.62|89.16|87.16|0
1643021560000|2022-01-24 10:52:40|89.53|87.53|89.16|87.16|89.53|87.53|89.16|87.16|0
1643021570000|2022-01-24 10:52:50|89.3|87.3|89.85|87.85|89.85|87.85|89.16|87.16|0
1643021580000|2022-01-24 10:53:00|90.18|88.18|90.04|88.04|90.37|88.37|90.04|88.04|0
1643021590000|2022-01-24 10:53:10|90|88|89.9|87.9|90.18|88.18|89.9|87.9|0
1643021600000|2022-01-24 10:53:20|90|88|90.18|88.18|90.18|88.18|90|88|0
1643021610000|2022-01-24 10:53:30|90.46|88.46|90.74|88.74|90.74|88.74|90.37|88.37|0
1643021620000|2022-01-24 10:53:40|90.65|88.65|90.37|88.37|90.65|88.65|90.37|88.37|0
1643021640000|2022-01-24 10:54:00|90.18|88.18|89.81|87.81|90.18|88.18|89.81|87.81|0
1643021650000|2022-01-24 10:54:10|89.85|87.85|89.9|87.9|89.9|87.9|89.81|87.81|0
1643021660000|2022-01-24 10:54:20|89.99|87.99|89.62|87.62|89.99|87.99|89.62|87.62|0
1643021670000|2022-01-24 10:54:30|90.18|88.18|90.46|88.46|90.46|88.46|90.18|88.18|0
1643021680000|2022-01-24 10:54:40|90.56|88.56|90.56|88.56|90.56|88.56|90.56|88.56|0
1643021690000|2022-01-24 10:54:50|90.32|88.32|90.46|88.46|90.46|88.46|90.18|88.18|0
1643021700000|2022-01-24 10:55:00|90.56|88.56|90.41|88.41|90.56|88.56|90.18|88.18|0
1643021710000|2022-01-24 10:55:10|90.37|88.37|90.56|88.56|90.56|88.56|90.37|88.37|0
1643021720000|2022-01-24 10:55:20|90.74|88.74|91.12|89.12|91.12|89.12|90.74|88.74|0
1643021730000|2022-01-24 10:55:30|91.5|89.5|91.45|89.45|91.5|89.5|91.4|89.4|0
1643021740000|2022-01-24 10:55:40|91.59|89.59|91.5|89.5|91.59|89.59|91.5|89.5|0
1643021750000|2022-01-24 10:55:50|91.78|89.78|91.69|89.69|91.78|89.78|91.69|89.69|0
1643021760000|2022-01-24 10:56:00|91.78|89.78|92.35|90.35|92.35|90.35|91.78|89.78|0
1643021770000|2022-01-24 10:56:10|90.92|88.92|95.96|93.96|95.96|93.96|90.82|88.82|0
1643021780000|2022-01-24 10:56:20|95.72|93.72|95.91|93.91|96.01|94.01|95.72|93.72|0
1643021790000|2022-01-24 10:56:30|96.05|94.05|96.05|94.05|96.05|94.05|95.91|93.91|0
1643021800000|2022-01-24 10:56:40|93.65|91.65|93.75|91.75|93.75|91.75|93.65|91.65|0
1643021810000|2022-01-24 10:56:50|93.94|91.94|93.94|91.94|93.94|91.94|93.89|91.89|0
1643021820000|2022-01-24 10:57:00|93.79|91.79|93.27|91.27|93.79|91.79|93.27|91.27|0
1643021830000|2022-01-24 10:57:10|93.08|91.08|93.08|91.08|93.08|91.08|93.03|91.03|0
1643021840000|2022-01-24 10:57:20|93.12|91.12|93.12|91.12|93.32|91.32|93.08|91.08|0
1643021850000|2022-01-24 10:57:30|93.17|91.17|92.79|90.79|93.17|91.17|92.79|90.79|0
1643021860000|2022-01-24 10:57:40|92.84|90.84|92.98|90.98|92.98|90.98|92.84|90.84|0
1643021870000|2022-01-24 10:57:50|93.08|91.08|93.27|91.27|93.27|91.27|92.98|90.98|0
1643021880000|2022-01-24 10:58:00|93.03|91.03|92.98|90.98|93.03|91.03|92.98|90.98|0
1643021890000|2022-01-24 10:58:10|93.12|91.12|92.51|90.51|93.12|91.12|92.51|90.51|0
1643021900000|2022-01-24 10:58:20|92.89|90.89|92.7|90.7|92.98|90.98|92.7|90.7|0
1643021910000|2022-01-24 10:58:30|92.6|90.6|92.41|90.41|92.79|90.79|92.41|90.41|0
1643021920000|2022-01-24 10:58:40|92.32|90.32|92.55|90.55|92.6|90.6|92.32|90.32|0
1643021930000|2022-01-24 10:58:50|92.7|90.7|92.89|90.89|92.89|90.89|92.7|90.7|0
1643021940000|2022-01-24 10:59:00|92.93|90.93|93.08|91.08|93.08|91.08|92.93|90.93|0
1643021950000|2022-01-24 10:59:10|93.03|91.03|93.17|91.17|93.17|91.17|93.03|91.03|0
1643021960000|2022-01-24 10:59:20|93.12|91.12|93.36|91.36|93.36|91.36|93.12|91.12|0
1643021970000|2022-01-24 10:59:30|93.46|91.46|93.65|91.65|93.65|91.65|93.46|91.46|0
1643021980000|2022-01-24 10:59:40|93.69|91.69|93.94|91.94|93.94|91.94|93.69|91.69|0
1643021990000|2022-01-24 10:59:50|93.74|91.74|93.84|91.84|93.94|91.94|93.74|91.74|0
1643022000000|2022-01-24 11:00:00|93.94|91.94|93.74|91.74|93.94|91.94|93.74|91.74|0
1643022010000|2022-01-24 11:00:10|93.84|91.84|93.94|91.94|93.94|91.94|93.84|91.84|0
1643022020000|2022-01-24 11:00:20|94.32|92.32|94.13|92.13|94.32|92.32|94.03|92.03|0
1643022030000|2022-01-24 11:00:30|94.22|92.22|94.03|92.03|94.22|92.22|94.03|92.03|0
1643022040000|2022-01-24 11:00:40|93.93|91.93|93.6|91.6|93.98|91.98|93.6|91.6|0
1643022050000|2022-01-24 11:00:50|93.74|91.74|94.03|92.03|94.03|92.03|93.74|91.74|0
1643022060000|2022-01-24 11:01:00|93.93|91.93|94.03|92.03|94.03|92.03|93.74|91.74|0
1643022070000|2022-01-24 11:01:10|93.93|91.93|94.13|92.13|94.13|92.13|93.74|91.74|0
1643022080000|2022-01-24 11:01:20|94.41|92.41|94.32|92.32|94.61|92.61|94.32|92.32|0
1643022090000|2022-01-24 11:01:30|94.46|92.46|94.51|92.51|94.61|92.61|94.46|92.46|0
1643022100000|2022-01-24 11:01:40|94.65|92.65|94.8|92.8|94.8|92.8|94.61|92.61|0
1643022110000|2022-01-24 11:01:50|94.89|92.89|94.89|92.89|94.89|92.89|94.8|92.8|0
1643022120000|2022-01-24 11:02:00|94.99|92.99|95.09|93.09|95.09|93.09|94.99|92.99|0
1643022130000|2022-01-24 11:02:10|94.8|92.8|94.51|92.51|94.8|92.8|94.51|92.51|0
1643022140000|2022-01-24 11:02:20|94.6|92.6|94.7|92.7|94.7|92.7|94.51|92.51|0
1643022150000|2022-01-24 11:02:30|94.51|92.51|94.51|92.51|94.51|92.51|94.32|92.32|0
1643022160000|2022-01-24 11:02:40|94.41|92.41|94.51|92.51|94.51|92.51|94.32|92.32|0
1643022170000|2022-01-24 11:02:50|94.22|92.22|94.22|92.22|94.32|92.32|94.22|92.22|0
1643022180000|2022-01-24 11:03:00|94.12|92.12|94.46|92.46|94.46|92.46|94.12|92.12|0
1643022190000|2022-01-24 11:03:10|94.22|92.22|94.41|92.41|94.51|92.51|94.22|92.22|0
1643022200000|2022-01-24 11:03:20|94.32|92.32|94.32|92.32|94.6|92.6|94.32|92.32|0
1643022210000|2022-01-24 11:03:30|94.41|92.41|94.41|92.41|94.6|92.6|94.36|92.36|0
1643022220000|2022-01-24 11:03:40|94.51|92.51|94.07|92.07|94.51|92.51|94.03|92.03|0
1643022230000|2022-01-24 11:03:50|94.03|92.03|93.98|91.98|94.03|92.03|93.93|91.93|0
1643022240000|2022-01-24 11:04:00|94.07|92.07|93.45|91.45|94.07|92.07|93.45|91.45|0
1643022250000|2022-01-24 11:04:10|93.74|91.74|93.74|91.74|93.74|91.74|93.55|91.55|0
1643022260000|2022-01-24 11:04:20|93.45|91.45|93.17|91.17|93.45|91.45|93.17|91.17|0
1643022270000|2022-01-24 11:04:30|93.07|91.07|93.36|91.36|93.36|91.36|93.07|91.07|0
1643022280000|2022-01-24 11:04:40|93.45|91.45|93.5|91.5|93.5|91.5|93.45|91.45|0
1643022290000|2022-01-24 11:04:50|93.74|91.74|93.93|91.93|94.12|92.12|93.74|91.74|0
1643022300000|2022-01-24 11:05:00|93.88|91.88|94.12|92.12|94.12|92.12|93.88|91.88|0
1643022310000|2022-01-24 11:05:10|93.98|91.98|94.03|92.03|94.17|92.17|93.98|91.98|0
1643022320000|2022-01-24 11:05:20|94.12|92.12|94.79|92.79|94.79|92.79|94.12|92.12|0
1643022330000|2022-01-24 11:05:30|94.84|92.84|95.47|93.47|95.47|93.47|94.84|92.84|0
1643022350000|2022-01-24 11:05:50|95.57|93.57|95.47|93.47|95.57|93.57|95.37|93.37|0
1643022360000|2022-01-24 11:06:00|94.99|92.99|95.08|93.08|95.08|93.08|94.99|92.99|0
1643022370000|2022-01-24 11:06:10|95.18|93.18|95.08|93.08|95.18|93.18|94.94|92.94|0
1643022380000|2022-01-24 11:06:20|95.03|93.03|95.28|93.28|95.32|93.32|95.03|93.03|0
1643022390000|2022-01-24 11:06:30|95.18|93.18|95.37|93.37|95.47|93.47|95.18|93.18|0
1643022400000|2022-01-24 11:06:40|95.42|93.42|95.28|93.28|95.42|93.42|95.28|93.28|0
1643022410000|2022-01-24 11:06:50|95.47|93.47|95.47|93.47|95.57|93.57|95.42|93.42|0
1643022420000|2022-01-24 11:07:00|95.57|93.57|95.66|93.66|95.66|93.66|95.52|93.52|0
1643022430000|2022-01-24 11:07:10|95.86|93.86|96.54|94.54|96.54|94.54|95.86|93.86|0
1643022440000|2022-01-24 11:07:20|96.58|94.58|96.54|94.54|96.58|94.58|96.54|94.54|0
1643022450000|2022-01-24 11:07:30|96.49|94.49|96.83|94.83|96.83|94.83|96.44|94.44|0
1643022460000|2022-01-24 11:07:40|96.93|94.93|96.93|94.93|96.93|94.93|96.88|94.88|0
1643022480000|2022-01-24 11:08:00|96.88|94.88|96.54|94.54|96.88|94.88|96.54|94.54|0
1643022490000|2022-01-24 11:08:10|96.44|94.44|96.44|94.44|96.54|94.54|96.44|94.44|0
1643022500000|2022-01-24 11:08:20|96.54|94.54|96.83|94.83|96.83|94.83|96.54|94.54|0
1643022510000|2022-01-24 11:08:30|96.44|94.44|96.63|94.63|96.63|94.63|96.44|94.44|0
1643022520000|2022-01-24 11:08:40|96.73|94.73|96.73|94.73|96.73|94.73|96.68|94.68|0
1643022530000|2022-01-24 11:08:50|96.63|94.63|96.78|94.78|96.83|94.83|96.63|94.63|0
1643022540000|2022-01-24 11:09:00|96.93|94.93|96.83|94.83|96.93|94.93|96.83|94.83|0
1643022550000|2022-01-24 11:09:10|96.78|94.78|96.83|94.83|96.93|94.93|96.78|94.78|0
1643022570000|2022-01-24 11:09:30|96.87|94.87|96.83|94.83|96.87|94.87|96.73|94.73|0
1643022580000|2022-01-24 11:09:40|96.93|94.93|96.92|94.92|96.93|94.93|96.83|94.83|0
1643022600000|2022-01-24 11:10:00|96.83|94.83|96.92|94.92|96.92|94.92|96.83|94.83|0
1643022610000|2022-01-24 11:10:10|96.97|94.97|97.61|95.61|97.61|95.61|96.97|94.97|0
1643022620000|2022-01-24 11:10:20|97.71|95.71|97.71|95.71|97.91|95.91|97.71|95.71|0
1643022630000|2022-01-24 11:10:30|97.81|95.81|97.71|95.71|97.81|95.81|97.71|95.71|0
1643022640000|2022-01-24 11:10:40|97.76|95.76|97.9|95.9|97.9|95.9|97.76|95.76|0
1643022650000|2022-01-24 11:10:50|97.71|95.71|97.71|95.71|97.71|95.71|97.71|95.71|0
1643022660000|2022-01-24 11:11:00|97.9|95.9|97.81|95.81|97.9|95.9|97.71|95.71|0
1643022670000|2022-01-24 11:11:10|97.71|95.71|97.81|95.81|97.9|95.9|97.71|95.71|0
1643022680000|2022-01-24 11:11:20|97.71|95.71|97.9|95.9|97.9|95.9|97.71|95.71|0
1643022690000|2022-01-24 11:11:30|97.81|95.81|97.71|95.71|97.81|95.81|97.71|95.71|0
1643022700000|2022-01-24 11:11:40|97.81|95.81|97.31|95.31|97.81|95.81|97.31|95.31|0
1643022710000|2022-01-24 11:11:50|97.41|95.41|97.41|95.41|97.41|95.41|97.36|95.36|0
1643022720000|2022-01-24 11:12:00|97.46|95.46|97.51|95.51|97.56|95.56|97.46|95.46|0
1643022730000|2022-01-24 11:12:10|97.41|95.41|97.61|95.61|97.61|95.61|97.41|95.41|0
1643022740000|2022-01-24 11:12:20|97.41|95.41|97.61|95.61|97.61|95.61|97.41|95.41|0
1643022750000|2022-01-24 11:12:30|97.71|95.71|97.75|95.75|97.75|95.75|97.66|95.66|0
1643022760000|2022-01-24 11:12:40|97.71|95.71|97.8|95.8|97.8|95.8|97.71|95.71|0
1643022770000|2022-01-24 11:12:50|97.71|95.71|97.8|95.8|97.8|95.8|97.71|95.71|0
1643022780000|2022-01-24 11:13:00|97.71|95.71|97.8|95.8|97.8|95.8|97.71|95.71|0
1643022790000|2022-01-24 11:13:10|97.75|95.75|97.61|95.61|97.75|95.75|97.61|95.61|0
1643022800000|2022-01-24 11:13:20|97.71|95.71|97.71|95.71|97.71|95.71|97.61|95.61|0
1643022810000|2022-01-24 11:13:30|97.61|95.61|97.51|95.51|97.61|95.61|97.51|95.51|0
1643022820000|2022-01-24 11:13:40|97.41|95.41|97.61|95.61|97.61|95.61|97.31|95.31|0
1643022830000|2022-01-24 11:13:50|97.51|95.51|97.71|95.71|97.71|95.71|97.51|95.51|0
1643022840000|2022-01-24 11:14:00|97.8|95.8|97.75|95.75|97.8|95.8|97.75|95.75|0
1643022850000|2022-01-24 11:14:10|97.8|95.8|97.8|95.8|97.9|95.9|97.8|95.8|0
1643022860000|2022-01-24 11:14:20|97.9|95.9|97.8|95.8|97.9|95.9|97.8|95.8|0
1643022870000|2022-01-24 11:14:30|97.85|95.85|97.7|95.7|97.85|95.85|97.7|95.7|0
1643022880000|2022-01-24 11:14:40|97.8|95.8|97.85|95.85|97.9|95.9|97.8|95.8|0
1643022890000|2022-01-24 11:14:50|97.9|95.9|97.9|95.9|97.9|95.9|97.8|95.8|0
1643022900000|2022-01-24 11:15:00|97.8|95.8|97.51|95.51|97.8|95.8|97.51|95.51|0
1643022910000|2022-01-24 11:15:10|97.7|95.7|97.9|95.9|97.9|95.9|97.7|95.7|0
1643022920000|2022-01-24 11:15:20|97.85|95.85|98.59|96.59|98.59|96.59|97.85|95.85|0
1643022930000|2022-01-24 11:15:30|98.29|96.29|97.9|95.9|98.29|96.29|97.7|95.7|0
1643022940000|2022-01-24 11:15:40|97.8|95.8|97.8|95.8|97.9|95.9|97.8|95.8|0
1643022950000|2022-01-24 11:15:50|97.9|95.9|98|96|98|96|97.9|95.9|0
1643022960000|2022-01-24 11:16:00|98.2|96.2|98|96|98.29|96.29|98|96|0
1643022970000|2022-01-24 11:16:10|98.1|96.1|98.14|96.14|98.2|96.2|98.1|96.1|0
1643022980000|2022-01-24 11:16:20|98.24|96.24|98.39|96.39|98.39|96.39|98.24|96.24|0
1643022990000|2022-01-24 11:16:30|98.24|96.24|98.24|96.24|98.29|96.29|98.24|96.24|0
1643023000000|2022-01-24 11:16:40|98.19|96.19|98.19|96.19|98.19|96.19|98.14|96.14|0
1643023010000|2022-01-24 11:16:50|98.1|96.1|98.19|96.19|98.19|96.19|98.1|96.1|0
1643023020000|2022-01-24 11:17:00|98|96|97.7|95.7|98|96|97.6|95.6|0
1643023030000|2022-01-24 11:17:10|97.51|95.51|97.41|95.41|97.51|95.51|97.36|95.36|0
1643023040000|2022-01-24 11:17:20|97.36|95.36|96.92|94.92|97.36|95.36|96.92|94.92|0
1643023050000|2022-01-24 11:17:30|96.82|94.82|97.06|95.06|97.06|95.06|96.82|94.82|0
1643023060000|2022-01-24 11:17:40|97.02|95.02|97.11|95.11|97.11|95.11|96.92|94.92|0
1643023070000|2022-01-24 11:17:50|97.02|95.02|96.48|94.48|97.02|95.02|96.48|94.48|0
1643023080000|2022-01-24 11:18:00|96.14|94.14|96.18|94.18|96.23|94.23|96.14|94.14|0
1643023090000|2022-01-24 11:18:10|96.23|94.23|95.85|93.85|96.23|94.23|95.85|93.85|0
1643023100000|2022-01-24 11:18:20|95.65|93.65|95.89|93.89|95.94|93.94|95.65|93.65|0
1643023110000|2022-01-24 11:18:30|95.99|93.99|95.75|93.75|95.99|93.99|95.75|93.75|0
1643023120000|2022-01-24 11:18:40|95.85|93.85|95.55|93.55|95.85|93.85|95.55|93.55|0
1643023130000|2022-01-24 11:18:50|95.46|93.46|95.26|93.26|95.65|93.65|95.26|93.26|0
1643023140000|2022-01-24 11:19:00|95.46|93.46|95.21|93.21|95.46|93.46|95.21|93.21|0
1643023150000|2022-01-24 11:19:10|94.69|92.69|94.4|92.4|94.73|92.73|94.4|92.4|0
1643023160000|2022-01-24 11:19:20|94.49|92.49|94.4|92.4|94.59|92.59|94.4|92.4|0
1643023170000|2022-01-24 11:19:30|94.49|92.49|94.3|92.3|94.49|92.49|94.3|92.3|0
1643023180000|2022-01-24 11:19:40|94.4|92.4|94.3|92.3|94.4|92.4|94.3|92.3|0
1643023190000|2022-01-24 11:19:50|93.92|91.92|94.01|92.01|94.06|92.06|93.92|91.92|0
1643023200000|2022-01-24 11:20:00|94.11|92.11|94.11|92.11|94.11|92.11|94.01|92.01|0
1643023210000|2022-01-24 11:20:10|94.2|92.2|94.3|92.3|94.3|92.3|94.2|92.2|0
1643023220000|2022-01-24 11:20:20|94.2|92.2|94.01|92.01|94.3|92.3|93.92|91.92|0
1643023230000|2022-01-24 11:20:30|94.11|92.11|94.01|92.01|94.11|92.11|93.92|91.92|0
1643023240000|2022-01-24 11:20:40|94.11|92.11|94.01|92.01|94.11|92.11|94.01|92.01|0
1643023250000|2022-01-24 11:20:50|93.73|91.73|93.73|91.73|93.73|91.73|93.73|91.73|0
1643023260000|2022-01-24 11:21:00|93.68|91.68|94.78|92.78|94.78|92.78|93.68|91.68|0
1643023270000|2022-01-24 11:21:10|94.83|92.83|95.31|93.31|95.31|93.31|94.83|92.83|0
1643023280000|2022-01-24 11:21:20|95.07|93.07|95.07|93.07|95.07|93.07|95.07|93.07|0
1643023290000|2022-01-24 11:21:30|95.02|93.02|94.78|92.78|95.02|93.02|94.78|92.78|0
1643023300000|2022-01-24 11:21:40|95.02|93.02|95.26|93.26|95.26|93.26|95.02|93.02|0
1643023310000|2022-01-24 11:21:50|95.31|93.31|95.21|93.21|95.46|93.46|95.21|93.21|0
1643023320000|2022-01-24 11:22:00|95.17|93.17|95.11|93.11|95.17|93.17|94.97|92.97|0
1643023330000|2022-01-24 11:22:10|95.21|93.21|95.16|93.16|95.26|93.26|95.16|93.16|0
1643023340000|2022-01-24 11:22:20|95.11|93.11|95.36|93.36|95.36|93.36|95.11|93.11|0
1643023350000|2022-01-24 11:22:30|95.4|93.4|95.45|93.45|95.55|93.55|95.4|93.4|0
1643023360000|2022-01-24 11:22:40|95.4|93.4|95.45|93.45|95.45|93.45|95.26|93.26|0
1643023370000|2022-01-24 11:22:50|95.55|93.55|95.74|93.74|95.74|93.74|95.55|93.55|0
1643023380000|2022-01-24 11:23:00|95.69|93.69|95.55|93.55|95.69|93.69|95.55|93.55|0
1643023390000|2022-01-24 11:23:10|95.6|93.6|95.36|93.36|95.6|93.6|95.36|93.36|0
1643023400000|2022-01-24 11:23:20|95.5|93.5|95.84|93.84|95.84|93.84|95.5|93.5|0
1643023410000|2022-01-24 11:23:30|95.74|93.74|95.26|93.26|95.74|93.74|95.26|93.26|0
1643023420000|2022-01-24 11:23:40|95.02|93.02|95.07|93.07|95.07|93.07|94.87|92.87|0
1643023430000|2022-01-24 11:23:50|94.97|92.97|95.21|93.21|95.21|93.21|94.97|92.97|0
1643023440000|2022-01-24 11:24:00|95.02|93.02|95.45|93.45|95.45|93.45|95.02|93.02|0
1643023450000|2022-01-24 11:24:10|95.55|93.55|95.26|93.26|95.55|93.55|95.26|93.26|0
1643023460000|2022-01-24 11:24:20|95.21|93.21|95.26|93.26|95.26|93.26|95.21|93.21|0
1643023470000|2022-01-24 11:24:30|95.36|93.36|95.74|93.74|95.74|93.74|95.36|93.36|0
1643023480000|2022-01-24 11:24:40|95.79|93.79|95.65|93.65|95.79|93.79|95.55|93.55|0
1643023490000|2022-01-24 11:24:50|95.69|93.69|95.65|93.65|95.79|93.79|95.65|93.65|0
1643023500000|2022-01-24 11:25:00|95.84|93.84|95.84|93.84|95.84|93.84|95.69|93.69|0
1643023510000|2022-01-24 11:25:10|95.94|93.94|96.66|94.66|96.66|94.66|95.94|93.94|0
1643023520000|2022-01-24 11:25:20|96.62|94.62|96.08|94.08|96.62|94.62|96.03|94.03|0
1643023530000|2022-01-24 11:25:30|95.94|93.94|95.65|93.65|95.94|93.94|95.65|93.65|0
1643023540000|2022-01-24 11:25:40|95.79|93.79|95.55|93.55|95.79|93.79|95.55|93.55|0
1643023550000|2022-01-24 11:25:50|95.5|93.5|95.21|93.21|95.5|93.5|95.21|93.21|0
1643023560000|2022-01-24 11:26:00|95.16|93.16|94.73|92.73|95.16|93.16|94.73|92.73|0
1643023570000|2022-01-24 11:26:10|94.78|92.78|94.82|92.82|94.82|92.82|94.78|92.78|0
1643023580000|2022-01-24 11:26:20|94.58|92.58|94.44|92.44|94.58|92.58|94.39|92.39|0
1643023590000|2022-01-24 11:26:30|94.34|92.34|94.29|92.29|94.44|92.44|94.29|92.29|0
1643023600000|2022-01-24 11:26:40|94.49|92.49|94.2|92.2|94.49|92.49|94.2|92.2|0
1643023610000|2022-01-24 11:26:50|94.1|92.1|94.1|92.1|94.1|92.1|94.01|92.01|0
1643023620000|2022-01-24 11:27:00|94.2|92.2|94.34|92.34|94.44|92.44|94.2|92.2|0
1643023630000|2022-01-24 11:27:10|94.29|92.29|94.29|92.29|94.29|92.29|94.05|92.05|0
1643023640000|2022-01-24 11:27:20|94.24|92.24|94.49|92.49|94.49|92.49|94.24|92.24|0
1643023650000|2022-01-24 11:27:30|94.58|92.58|94.49|92.49|94.58|92.58|94.49|92.49|0
1643023660000|2022-01-24 11:27:40|94.58|92.58|94.49|92.49|94.58|92.58|94.29|92.29|0
1643023670000|2022-01-24 11:27:50|94.34|92.34|94.49|92.49|94.49|92.49|94.34|92.34|0
1643023680000|2022-01-24 11:28:00|94.63|92.63|94.87|92.87|94.87|92.87|94.63|92.63|0
1643023690000|2022-01-24 11:28:10|94.92|92.92|94.92|92.92|95.06|93.06|94.92|92.92|0
1643023700000|2022-01-24 11:28:20|95.01|93.01|95.01|93.01|95.01|93.01|94.92|92.92|0
1643023710000|2022-01-24 11:28:30|94.82|92.82|94.77|92.77|94.87|92.87|94.77|92.77|0
1643023720000|2022-01-24 11:28:40|94.29|92.29|94.05|92.05|94.29|92.29|94.01|92.01|0
1643023730000|2022-01-24 11:28:50|93.91|91.91|94.1|92.1|94.1|92.1|93.91|91.91|0
1643023740000|2022-01-24 11:29:00|93.91|91.91|94.1|92.1|94.1|92.1|93.91|91.91|0
1643023750000|2022-01-24 11:29:10|94.2|92.2|93.91|91.91|94.2|92.2|93.91|91.91|0
1643023760000|2022-01-24 11:29:20|94.05|92.05|93.91|91.91|94.1|92.1|93.91|91.91|0
1643023770000|2022-01-24 11:29:30|93.81|91.81|93.67|91.67|93.81|91.81|93.67|91.67|0
1643023780000|2022-01-24 11:29:40|93.29|91.29|93.14|91.14|93.29|91.29|93.14|91.14|0
1643023790000|2022-01-24 11:29:50|93.72|91.72|93.62|91.62|93.81|91.81|93.62|91.62|0
1643023800000|2022-01-24 11:30:00|93.43|91.43|93.72|91.72|93.81|91.81|93.43|91.43|0
1643023810000|2022-01-24 11:30:10|93.91|91.91|93.72|91.72|94|92|93.67|91.67|0
1643023820000|2022-01-24 11:30:20|93.81|91.81|93.81|91.81|93.81|91.81|93.81|91.81|0
1643023830000|2022-01-24 11:30:30|93.91|91.91|93.91|91.91|93.91|91.91|93.91|91.91|0
1643023840000|2022-01-24 11:30:40|93.76|91.76|93.43|91.43|93.76|91.76|93.43|91.43|0
1643023850000|2022-01-24 11:30:50|93.24|91.24|93.53|91.53|93.67|91.67|93.24|91.24|0
1643023860000|2022-01-24 11:31:00|93.52|91.52|93.43|91.43|93.57|91.57|93.43|91.43|0
1643023870000|2022-01-24 11:31:10|93.33|91.33|93.43|91.43|93.43|91.43|93.33|91.33|0
1643023880000|2022-01-24 11:31:20|93.33|91.33|93.24|91.24|93.43|91.43|93.24|91.24|0
1643023890000|2022-01-24 11:31:30|93.33|91.33|93.38|91.38|93.38|91.38|93.33|91.33|0
1643023900000|2022-01-24 11:31:40|93.43|91.43|93.91|91.91|93.91|91.91|93.43|91.43|0
1643023910000|2022-01-24 11:31:50|93.81|91.81|93.76|91.76|93.81|91.81|93.76|91.76|0
1643023920000|2022-01-24 11:32:00|93.86|91.86|93.72|91.72|93.86|91.86|93.72|91.72|0
1643023930000|2022-01-24 11:32:10|93.62|91.62|93.91|91.91|93.91|91.91|93.62|91.62|0
1643023940000|2022-01-24 11:32:20|93.71|91.71|93.76|91.76|93.81|91.81|93.71|91.71|0
1643023950000|2022-01-24 11:32:30|93.81|91.81|94|92|94|92|93.81|91.81|0
1643023960000|2022-01-24 11:32:40|93.91|91.91|94|92|94|92|93.91|91.91|0
1643023970000|2022-01-24 11:32:50|93.91|91.91|94.1|92.1|94.1|92.1|93.91|91.91|0
1643023980000|2022-01-24 11:33:00|94|92|93.52|91.52|94|92|93.52|91.52|0
1643023990000|2022-01-24 11:33:10|93.24|91.24|93.33|91.33|93.33|91.33|93.14|91.14|0
1643024000000|2022-01-24 11:33:20|93.52|91.52|93.71|91.71|93.71|91.71|93.52|91.52|0
1643024010000|2022-01-24 11:33:30|93.62|91.62|93.71|91.71|93.71|91.71|93.62|91.62|0
1643024020000|2022-01-24 11:33:40|93.52|91.52|93.76|91.76|93.76|91.76|93.52|91.52|0
1643024030000|2022-01-24 11:33:50|94|92|93.71|91.71|94|92|93.62|91.62|0
1643024040000|2022-01-24 11:34:00|93.66|91.66|93.62|91.62|93.71|91.71|93.62|91.62|0
1643024060000|2022-01-24 11:34:20|93.57|91.57|93.52|91.52|93.57|91.57|93.52|91.52|0
1643024070000|2022-01-24 11:34:30|93.33|91.33|93.33|91.33|93.33|91.33|93.24|91.24|0
1643024080000|2022-01-24 11:34:40|93.57|91.57|93.57|91.57|93.62|91.62|93.57|91.57|0
1643024090000|2022-01-24 11:34:50|93.66|91.66|93.71|91.71|93.71|91.71|93.66|91.66|0
1643024100000|2022-01-24 11:35:00|93.62|91.62|93.71|91.71|93.71|91.71|93.62|91.62|0
1643024110000|2022-01-24 11:35:10|93.62|91.62|93.52|91.52|93.71|91.71|93.52|91.52|0
1643024120000|2022-01-24 11:35:20|93.33|91.33|93.04|91.04|93.33|91.33|93.04|91.04|0
1643024130000|2022-01-24 11:35:30|92.95|90.95|93.09|91.09|93.09|91.09|92.95|90.95|0
1643024140000|2022-01-24 11:35:40|93.23|91.23|93.23|91.23|93.23|91.23|93.19|91.19|0
1643024150000|2022-01-24 11:35:50|93.43|91.43|93.14|91.14|93.43|91.43|93.14|91.14|0
1643024160000|2022-01-24 11:36:00|93.23|91.23|93.23|91.23|93.23|91.23|93.23|91.23|0
1643024170000|2022-01-24 11:36:10|93.04|91.04|93.04|91.04|93.14|91.14|93.04|91.04|0
1643024180000|2022-01-24 11:36:20|93.14|91.14|93.42|91.42|93.42|91.42|93.14|91.14|0
1643024190000|2022-01-24 11:36:30|93.62|91.62|93.57|91.57|93.62|91.62|93.42|91.42|0
1643024200000|2022-01-24 11:36:40|93.52|91.52|93.95|91.95|93.95|91.95|93.52|91.52|0
1643024210000|2022-01-24 11:36:50|93.9|91.9|93.81|91.81|93.9|91.9|93.81|91.81|0
1643024220000|2022-01-24 11:37:00|93.71|91.71|93.9|91.9|93.9|91.9|93.71|91.71|0
1643024230000|2022-01-24 11:37:10|94.09|92.09|94.19|92.19|94.19|92.19|94.04|92.04|0
1643024240000|2022-01-24 11:37:20|94.09|92.09|94.43|92.43|94.48|92.48|94.09|92.09|0
1643024250000|2022-01-24 11:37:30|94.38|92.38|94.38|92.38|94.38|92.38|94.28|92.28|0
1643024260000|2022-01-24 11:37:40|94.28|92.28|94.09|92.09|94.28|92.28|94|92|0
1643024270000|2022-01-24 11:37:50|94|92|93.37|91.37|94|92|93.37|91.37|0
1643024280000|2022-01-24 11:38:00|93.47|91.47|93.61|91.61|93.81|91.81|93.47|91.47|0
1643024290000|2022-01-24 11:38:10|94.23|92.23|94.38|92.38|94.38|92.38|94.23|92.23|0
1643024300000|2022-01-24 11:38:20|94.57|92.57|95.63|93.63|95.63|93.63|94.57|92.57|0
1643024310000|2022-01-24 11:38:30|95.54|93.54|95.78|93.78|95.78|93.78|95.34|93.34|0
1643024320000|2022-01-24 11:38:40|95.83|93.83|95.83|93.83|95.87|93.87|95.73|93.73|0
1643024330000|2022-01-24 11:38:50|95.63|93.63|95.68|93.68|95.68|93.68|95.44|93.44|0
1643024340000|2022-01-24 11:39:00|95.63|93.63|95.68|93.68|95.68|93.68|95.44|93.44|0
1643024350000|2022-01-24 11:39:10|95.54|93.54|95.73|93.73|95.73|93.73|95.54|93.54|0
1643024360000|2022-01-24 11:39:20|95.78|93.78|95.92|93.92|95.92|93.92|95.78|93.78|0
1643024370000|2022-01-24 11:39:30|95.83|93.83|95.54|93.54|95.83|93.83|95.54|93.54|0
1643024380000|2022-01-24 11:39:40|95.58|93.58|95.73|93.73|95.73|93.73|95.54|93.54|0
1643024390000|2022-01-24 11:39:50|95.63|93.63|95.63|93.63|95.63|93.63|95.63|93.63|0
1643024400000|2022-01-24 11:40:00|95.73|93.73|96.21|94.21|96.21|94.21|95.73|93.73|0
1643024410000|2022-01-24 11:40:10|96.7|94.7|96.7|94.7|96.7|94.7|96.7|94.7|0
1643024420000|2022-01-24 11:40:20|96.6|94.6|96.7|94.7|96.7|94.7|96.6|94.6|0
1643024430000|2022-01-24 11:40:30|96.8|94.8|96.7|94.7|96.8|94.8|96.6|94.6|0
1643024440000|2022-01-24 11:40:40|96.8|94.8|96.31|94.31|96.85|94.85|96.31|94.31|0
1643024450000|2022-01-24 11:40:50|96.41|94.41|96.12|94.12|96.41|94.41|96.12|94.12|0
1643024460000|2022-01-24 11:41:00|96.51|94.51|96.9|94.9|96.9|94.9|96.51|94.51|0
1643024470000|2022-01-24 11:41:10|96.85|94.85|96.8|94.8|96.9|94.9|96.8|94.8|0
1643024480000|2022-01-24 11:41:20|96.7|94.7|96.41|94.41|96.7|94.7|96.41|94.41|0
1643024490000|2022-01-24 11:41:30|96.51|94.51|96.55|94.55|96.55|94.55|96.51|94.51|0
1643024500000|2022-01-24 11:41:40|96.51|94.51|96.8|94.8|96.8|94.8|96.51|94.51|0
1643024510000|2022-01-24 11:41:50|96.9|94.9|96.94|94.94|97.09|95.09|96.9|94.9|0
1643024520000|2022-01-24 11:42:00|96.65|94.65|96.41|94.41|96.65|94.65|96.41|94.41|0
1643024530000|2022-01-24 11:42:10|96.36|94.36|96.41|94.41|96.5|94.5|96.36|94.36|0
1643024540000|2022-01-24 11:42:20|96.21|94.21|96.41|94.41|96.41|94.41|96.02|94.02|0
1643024550000|2022-01-24 11:42:30|96.5|94.5|96.41|94.41|96.5|94.5|96.41|94.41|0
1643024560000|2022-01-24 11:42:40|96.5|94.5|96.11|94.11|96.5|94.5|96.11|94.11|0
1643024570000|2022-01-24 11:42:50|96.21|94.21|96.21|94.21|96.26|94.26|96.21|94.21|0
1643024580000|2022-01-24 11:43:00|96.11|94.11|95.82|93.82|96.11|94.11|95.82|93.82|0
1643024590000|2022-01-24 11:43:10|95.73|93.73|96.11|94.11|96.11|94.11|95.73|93.73|0
1643024600000|2022-01-24 11:43:20|96.06|94.06|95.73|93.73|96.06|94.06|95.73|93.73|0
1643024610000|2022-01-24 11:43:30|95.82|93.82|95.82|93.82|95.82|93.82|95.77|93.77|0
1643024620000|2022-01-24 11:43:40|95.97|93.97|96.02|94.02|96.02|94.02|95.97|93.97|0
1643024630000|2022-01-24 11:43:50|95.92|93.92|96.11|94.11|96.11|94.11|95.92|93.92|0
1643024640000|2022-01-24 11:44:00|95.97|93.97|95.82|93.82|96.02|94.02|95.82|93.82|0
1643024650000|2022-01-24 11:44:10|95.77|93.77|95.82|93.82|95.82|93.82|95.73|93.73|0
1643024660000|2022-01-24 11:44:20|95.77|93.77|95.73|93.73|95.82|93.82|95.73|93.73|0
1643024670000|2022-01-24 11:44:30|95.34|93.34|95.63|93.63|95.63|93.63|95.34|93.34|0
1643024680000|2022-01-24 11:44:40|95.67|93.67|95.58|93.58|95.67|93.67|95.58|93.58|0
1643024690000|2022-01-24 11:44:50|95.63|93.63|95.63|93.63|95.72|93.72|95.53|93.53|0
1643024700000|2022-01-24 11:45:00|95.72|93.72|95.63|93.63|95.72|93.72|95.63|93.63|0
1643024710000|2022-01-24 11:45:10|95.72|93.72|95.92|93.92|95.92|93.92|95.63|93.63|0
1643024720000|2022-01-24 11:45:20|96.16|94.16|95.77|93.77|96.16|94.16|95.77|93.77|0
1643024730000|2022-01-24 11:45:30|95.82|93.82|96.26|94.26|96.31|94.31|95.77|93.77|0
1643024740000|2022-01-24 11:45:40|96.21|94.21|96.11|94.11|96.21|94.21|96.11|94.11|0
1643024750000|2022-01-24 11:45:50|96.35|94.35|96.11|94.11|96.35|94.35|96.11|94.11|0
1643024760000|2022-01-24 11:46:00|95.92|93.92|95.82|93.82|96.01|94.01|95.82|93.82|0
1643024770000|2022-01-24 11:46:10|96.01|94.01|95.92|93.92|96.11|94.11|95.92|93.92|0
1643024780000|2022-01-24 11:46:20|96.11|94.11|95.87|93.87|96.11|94.11|95.87|93.87|0
1643024790000|2022-01-24 11:46:30|96.35|94.35|96.7|94.7|96.7|94.7|96.31|94.31|0
1643024800000|2022-01-24 11:46:40|97.33|95.33|97.28|95.28|97.33|95.33|97.23|95.23|0
1643024810000|2022-01-24 11:46:50|97.18|95.18|97.77|95.77|97.77|95.77|97.18|95.18|0
1643024820000|2022-01-24 11:47:00|97.38|95.38|97.38|95.38|97.38|95.38|97.38|95.38|0
1643024830000|2022-01-24 11:47:10|97.67|95.67|97.92|95.92|97.92|95.92|97.67|95.67|0
1643024840000|2022-01-24 11:47:20|97.97|95.97|97.92|95.92|97.97|95.97|97.77|95.77|0
1643024850000|2022-01-24 11:47:30|98.02|96.02|97.48|95.48|98.02|96.02|97.48|95.48|0
1643024860000|2022-01-24 11:47:40|97.67|95.67|97.58|95.58|97.67|95.67|97.58|95.58|0
1643024870000|2022-01-24 11:47:50|97.77|95.77|97.87|95.87|97.87|95.87|97.77|95.77|0
1643024880000|2022-01-24 11:48:00|97.77|95.77|97.87|95.87|97.97|95.97|97.77|95.77|0
1643024890000|2022-01-24 11:48:10|97.77|95.77|97.58|95.58|97.77|95.77|97.48|95.48|0
1643024900000|2022-01-24 11:48:20|97.72|95.72|97.48|95.48|97.77|95.77|97.48|95.48|0
1643024910000|2022-01-24 11:48:30|97.52|95.52|97.72|95.72|97.72|95.72|97.52|95.52|0
1643024920000|2022-01-24 11:48:40|97.97|95.97|98.07|96.07|98.07|96.07|97.97|95.97|0
1643024930000|2022-01-24 11:48:50|98.11|96.11|97.97|95.97|98.26|96.26|97.97|95.97|0
1643024940000|2022-01-24 11:49:00|97.87|95.87|98.07|96.07|98.07|96.07|97.57|95.57|0
1643024950000|2022-01-24 11:49:10|98.16|96.16|98.16|96.16|98.16|96.16|98.16|96.16|0
1643024960000|2022-01-24 11:49:20|98.07|96.07|97.97|95.97|98.16|96.16|97.97|95.97|0
1643024970000|2022-01-24 11:49:30|98.36|96.36|97.97|95.97|98.36|96.36|97.97|95.97|0
1643024980000|2022-01-24 11:49:40|98.07|96.07|97.97|95.97|98.16|96.16|97.92|95.92|0
1643024990000|2022-01-24 11:49:50|97.77|95.77|97.77|95.77|97.77|95.77|97.67|95.67|0
1643025000000|2022-01-24 11:50:00|97.82|95.82|97.97|95.97|97.97|95.97|97.82|95.82|0
1643025010000|2022-01-24 11:50:10|98.07|96.07|97.87|95.87|98.07|96.07|97.87|95.87|0
1643025020000|2022-01-24 11:50:20|98.07|96.07|98.07|96.07|98.07|96.07|97.97|95.97|0
1643025030000|2022-01-24 11:50:30|98.01|96.01|98.01|96.01|98.07|96.07|98.01|96.01|0
1643025040000|2022-01-24 11:50:40|98.06|96.06|98.06|96.06|98.06|96.06|98.01|96.01|0
1643025050000|2022-01-24 11:50:50|97.97|95.97|98.31|96.31|98.31|96.31|97.97|95.97|0
1643025060000|2022-01-24 11:51:00|98.26|96.26|98.26|96.26|98.36|96.36|98.26|96.26|0
1643025070000|2022-01-24 11:51:10|98.16|96.16|98.16|96.16|98.16|96.16|98.16|96.16|0
1643025080000|2022-01-24 11:51:20|98.26|96.26|98.46|96.46|98.46|96.46|98.26|96.26|0
1643025090000|2022-01-24 11:51:30|98.36|96.36|98.26|96.26|98.36|96.36|97.77|95.77|0
1643025100000|2022-01-24 11:51:40|98.21|96.21|98.16|96.16|98.21|96.21|98.16|96.16|0
1643025110000|2022-01-24 11:51:50|98.06|96.06|98.06|96.06|98.06|96.06|98.06|96.06|0
1643025120000|2022-01-24 11:52:00|98.11|96.11|99.91|97.91|99.91|97.91|98.11|96.11|0
1643025130000|2022-01-24 11:52:10|96.59|94.59|96.59|94.59|96.59|94.59|96.59|94.59|0
1643025140000|2022-01-24 11:52:20|96.49|94.49|96.1|94.1|96.49|94.49|96.1|94.1|0
1643025150000|2022-01-24 11:52:30|96.29|94.29|96.74|94.74|96.84|94.84|96.29|94.29|0
1643025160000|2022-01-24 11:52:40|96.54|94.54|96.64|94.64|96.64|94.64|96.54|94.54|0
1643025170000|2022-01-24 11:52:50|96.74|94.74|96.74|94.74|96.79|94.79|96.74|94.74|0
1643025180000|2022-01-24 11:53:00|96.44|94.44|95.76|93.76|96.44|94.44|95.66|93.66|0
1643025190000|2022-01-24 11:53:10|95.91|93.91|95.91|93.91|95.91|93.91|95.91|93.91|0
1643025200000|2022-01-24 11:53:20|96.15|94.15|96.25|94.25|96.25|94.25|96.05|94.05|0
1643025210000|2022-01-24 11:53:30|96.44|94.44|96.35|94.35|96.44|94.44|96.35|94.35|0
1643025220000|2022-01-24 11:53:40|96.39|94.39|96.69|94.69|96.69|94.69|96.39|94.39|0
1643025230000|2022-01-24 11:53:50|96.59|94.59|96.59|94.59|96.59|94.59|96.54|94.54|0
1643025240000|2022-01-24 11:54:00|96.54|94.54|96.2|94.2|96.54|94.54|96.2|94.2|0
1643025250000|2022-01-24 11:54:10|96|94|95.9|93.9|96.05|94.05|95.86|93.86|0
1643025260000|2022-01-24 11:54:20|95.86|93.86|95.76|93.76|95.86|93.86|95.76|93.76|0
1643025270000|2022-01-24 11:54:30|95.81|93.81|96.05|94.05|96.15|94.15|95.81|93.81|0
1643025280000|2022-01-24 11:54:40|95.9|93.9|95.81|93.81|95.9|93.9|95.81|93.81|0
1643025290000|2022-01-24 11:54:50|95.71|93.71|95.66|93.66|95.81|93.81|95.66|93.66|0
1643025300000|2022-01-24 11:55:00|95.61|93.61|95.56|93.56|95.66|93.66|95.56|93.56|0
1643025310000|2022-01-24 11:55:10|95.71|93.71|95.95|93.95|95.95|93.95|95.71|93.71|0
1643025320000|2022-01-24 11:55:20|96.34|94.34|96.44|94.44|96.54|94.54|96.34|94.34|0
1643025330000|2022-01-24 11:55:30|96.54|94.54|96.34|94.34|96.54|94.54|96.34|94.34|0
1643025340000|2022-01-24 11:55:40|96.15|94.15|96.29|94.29|96.29|94.29|96.05|94.05|0
1643025350000|2022-01-24 11:55:50|96.15|94.15|95.86|93.86|96.15|94.15|95.86|93.86|0
1643025360000|2022-01-24 11:56:00|95.81|93.81|95.86|93.86|95.9|93.9|95.81|93.81|0
1643025370000|2022-01-24 11:56:10|95.76|93.76|95.47|93.47|95.76|93.76|95.47|93.47|0
1643025380000|2022-01-24 11:56:20|95.56|93.56|95.61|93.61|95.61|93.61|95.47|93.47|0
1643025390000|2022-01-24 11:56:30|95.56|93.56|95.42|93.42|95.56|93.56|95.42|93.42|0
1643025400000|2022-01-24 11:56:40|95.51|93.51|95.56|93.56|95.56|93.56|95.47|93.47|0
1643025410000|2022-01-24 11:56:50|95.47|93.47|95.66|93.66|95.76|93.76|95.47|93.47|0
1643025420000|2022-01-24 11:57:00|95.76|93.76|95.76|93.76|95.86|93.86|95.76|93.76|0
1643025430000|2022-01-24 11:57:10|95.66|93.66|95.76|93.76|95.76|93.76|95.66|93.66|0
1643025440000|2022-01-24 11:57:20|95.66|93.66|95.37|93.37|95.66|93.66|95.37|93.37|0
1643025450000|2022-01-24 11:57:30|95.27|93.27|95.37|93.37|95.37|93.37|95.27|93.27|0
1643025460000|2022-01-24 11:57:40|95.32|93.32|95.51|93.51|95.51|93.51|95.32|93.32|0
1643025470000|2022-01-24 11:57:50|95.47|93.47|95.66|93.66|95.66|93.66|95.47|93.47|0
1643025480000|2022-01-24 11:58:00|95.46|93.46|95.85|93.85|95.85|93.85|95.46|93.46|0
1643025490000|2022-01-24 11:58:10|95.8|93.8|96.05|94.05|96.1|94.1|95.8|93.8|0
1643025500000|2022-01-24 11:58:20|96.1|94.1|96.19|94.19|96.19|94.19|96.05|94.05|0
1643025510000|2022-01-24 11:58:30|96.24|94.24|95.76|93.76|96.24|94.24|95.76|93.76|0
1643025520000|2022-01-24 11:58:40|95.66|93.66|95.95|93.95|95.95|93.95|95.61|93.61|0
1643025530000|2022-01-24 11:58:50|96|94|96.15|94.15|96.24|94.24|96|94|0
1643025540000|2022-01-24 11:59:00|96.1|94.1|96.34|94.34|96.34|94.34|96.1|94.1|0
1643025550000|2022-01-24 11:59:10|96.1|94.1|96.15|94.15|96.15|94.15|96.05|94.05|0
1643025560000|2022-01-24 11:59:20|96.29|94.29|96.24|94.24|96.29|94.29|96.24|94.24|0
1643025570000|2022-01-24 11:59:30|96.34|94.34|96.24|94.24|96.34|94.34|96.24|94.24|0
1643025580000|2022-01-24 11:59:40|96.29|94.29|96.54|94.54|96.54|94.54|96.29|94.29|0
1643025590000|2022-01-24 11:59:50|96.49|94.49|96.44|94.44|96.49|94.49|96.44|94.44|0
1643025600000|2022-01-24 12:00:00|96.83|94.83|97.42|95.42|97.47|95.47|96.83|94.83|0
1643025610000|2022-01-24 12:00:10|97.17|95.17|96.44|94.44|97.17|95.17|96.44|94.44|0
1643025620000|2022-01-24 12:00:20|96.34|94.34|96.34|94.34|96.44|94.44|96.34|94.34|0
1643025630000|2022-01-24 12:00:30|96.05|94.05|95.95|93.95|96.14|94.14|95.95|93.95|0
1643025640000|2022-01-24 12:00:40|95.85|93.85|95.75|93.75|95.85|93.85|95.75|93.75|0
1643025650000|2022-01-24 12:00:50|95.8|93.8|95.37|93.37|95.8|93.8|95.31|93.31|0
1643025660000|2022-01-24 12:01:00|95.31|93.31|95.02|93.02|95.31|93.31|95.02|93.02|0
1643025670000|2022-01-24 12:01:10|94.88|92.88|94.4|92.4|94.88|92.88|94.4|92.4|0
1643025680000|2022-01-24 12:01:20|94.3|92.3|94.4|92.4|94.4|92.4|94.3|92.3|0
1643025690000|2022-01-24 12:01:30|94.3|92.3|94.2|92.2|94.4|92.4|94.2|92.2|0
1643025700000|2022-01-24 12:01:40|94.15|92.15|94.11|92.11|94.15|92.15|94.11|92.11|0
1643025710000|2022-01-24 12:01:50|94.2|92.2|93.82|91.82|94.2|92.2|93.82|91.82|0
1643025720000|2022-01-24 12:02:00|93.91|91.91|94.01|92.01|94.01|92.01|93.91|91.91|0
1643025730000|2022-01-24 12:02:10|93.72|91.72|93.77|91.77|93.82|91.82|93.72|91.72|0
1643025740000|2022-01-24 12:02:20|93.86|91.86|94.2|92.2|94.2|92.2|93.86|91.86|0
1643025750000|2022-01-24 12:02:30|94.49|92.49|94.2|92.2|94.59|92.59|94.2|92.2|0
1643025760000|2022-01-24 12:02:40|94.25|92.25|94.2|92.2|94.3|92.3|94.2|92.2|0
1643025770000|2022-01-24 12:02:50|94.3|92.3|94.59|92.59|94.63|92.63|94.3|92.3|0
1643025780000|2022-01-24 12:03:00|94.25|92.25|94.34|92.34|94.4|92.4|94.25|92.25|0
1643025790000|2022-01-24 12:03:10|94.2|92.2|94.34|92.34|94.49|92.49|94.2|92.2|0
1643025800000|2022-01-24 12:03:20|94.2|92.2|94.39|92.39|94.39|92.39|94.2|92.2|0
1643025810000|2022-01-24 12:03:30|94.63|92.63|94.39|92.39|94.63|92.63|94.39|92.39|0
1643025820000|2022-01-24 12:03:40|94.49|92.49|94.54|92.54|94.54|92.54|94.49|92.49|0
1643025830000|2022-01-24 12:03:50|94.3|92.3|94.34|92.34|94.34|92.34|94.11|92.11|0
1643025840000|2022-01-24 12:04:00|94.15|92.15|94.2|92.2|94.2|92.2|94.15|92.15|0
1643025850000|2022-01-24 12:04:10|94.25|92.25|94.2|92.2|94.3|92.3|94.2|92.2|0
1643025860000|2022-01-24 12:04:20|93.86|91.86|93.82|91.82|93.91|91.91|93.82|91.82|0
1643025870000|2022-01-24 12:04:30|93.91|91.91|93.34|91.34|93.91|91.91|93.34|91.34|0
1643025880000|2022-01-24 12:04:40|93.43|91.43|93.34|91.34|93.43|91.43|93.1|91.1|0
1643025890000|2022-01-24 12:04:50|93.43|91.43|93.05|91.05|93.43|91.43|93.05|91.05|0
1643025900000|2022-01-24 12:05:00|93.24|91.24|93.43|91.43|93.62|91.62|93.24|91.24|0
1643025910000|2022-01-24 12:05:10|93.34|91.34|93.34|91.34|93.34|91.34|93.14|91.14|0
1643025920000|2022-01-24 12:05:20|93.48|91.48|93.43|91.43|93.48|91.48|93.34|91.34|0
1643025930000|2022-01-24 12:05:30|93.34|91.34|93.48|91.48|93.48|91.48|93.34|91.34|0
1643025940000|2022-01-24 12:05:40|93.62|91.62|93.43|91.43|93.62|91.62|93.43|91.43|0
1643025950000|2022-01-24 12:05:50|93.29|91.29|93.34|91.34|93.34|91.34|93.24|91.24|0
1643025960000|2022-01-24 12:06:00|93.24|91.24|93.43|91.43|93.43|91.43|93.24|91.24|0
1643025970000|2022-01-24 12:06:10|93.53|91.53|94.25|92.25|94.25|92.25|93.53|91.53|0
1643025980000|2022-01-24 12:06:20|94.34|92.34|94.39|92.39|94.39|92.39|94.3|92.3|0
1643025990000|2022-01-24 12:06:30|94.78|92.78|94.68|92.68|94.97|92.97|94.68|92.68|0
1643026000000|2022-01-24 12:06:40|94.73|92.73|94.78|92.78|94.78|92.78|94.73|92.73|0
1643026010000|2022-01-24 12:06:50|94.58|92.58|94.58|92.58|94.58|92.58|94.49|92.49|0
1643026020000|2022-01-24 12:07:00|94.49|92.49|94.49|92.49|94.49|92.49|94.39|92.39|0
1643026030000|2022-01-24 12:07:10|94.1|92.1|93.91|91.91|94.1|92.1|93.91|91.91|0
1643026040000|2022-01-24 12:07:20|93.81|91.81|93.67|91.67|93.81|91.81|93.62|91.62|0
1643026050000|2022-01-24 12:07:30|93.62|91.62|93.05|91.05|93.62|91.62|93.05|91.05|0
1643026060000|2022-01-24 12:07:40|92.52|90.52|92.14|90.14|92.52|90.52|92.14|90.14|0
1643026070000|2022-01-24 12:07:50|92.57|90.57|92.57|90.57|92.57|90.57|92.57|90.57|0
1643026080000|2022-01-24 12:08:00|92.28|90.28|92.42|90.42|92.42|90.42|92.28|90.28|0
1643026090000|2022-01-24 12:08:10|92.66|90.66|91.52|89.52|92.66|90.66|91.28|89.28|0
1643026100000|2022-01-24 12:08:20|91.42|89.42|91.14|89.14|91.42|89.42|91.14|89.14|0
1643026110000|2022-01-24 12:08:30|92.95|90.95|92.76|90.76|93.05|91.05|92.76|90.76|0
1643026120000|2022-01-24 12:08:40|93.05|91.05|93.05|91.05|93.05|91.05|93.05|91.05|0
1643026130000|2022-01-24 12:08:50|93.09|91.09|93.09|91.09|93.14|91.14|93.05|91.05|0
1643026140000|2022-01-24 12:09:00|93.14|91.14|93.24|91.24|93.24|91.24|93.05|91.05|0
1643026150000|2022-01-24 12:09:10|93.43|91.43|93.33|91.33|93.52|91.52|93.24|91.24|0
1643026160000|2022-01-24 12:09:20|93.52|91.52|93.52|91.52|93.62|91.62|93.43|91.43|0
1643026170000|2022-01-24 12:09:30|93.43|91.43|92.95|90.95|93.43|91.43|92.95|90.95|0
1643026180000|2022-01-24 12:09:40|93.14|91.14|93.24|91.24|93.24|91.24|93.14|91.14|0
1643026190000|2022-01-24 12:09:50|93.14|91.14|93.28|91.28|93.33|91.33|93.09|91.09|0
1643026200000|2022-01-24 12:10:00|93.43|91.43|93.62|91.62|93.62|91.62|93.19|91.19|0
1643026210000|2022-01-24 12:10:10|93.81|91.81|93.91|91.91|93.91|91.91|93.81|91.81|0
1643026220000|2022-01-24 12:10:20|93.95|91.95|94.1|92.1|94.1|92.1|93.95|91.95|0
1643026230000|2022-01-24 12:10:30|94.19|92.19|94|92|94.19|92.19|94|92|0
1643026240000|2022-01-24 12:10:40|93.91|91.91|93.52|91.52|93.91|91.91|93.43|91.43|0
1643026250000|2022-01-24 12:10:50|93.81|91.81|93.66|91.66|93.81|91.81|93.66|91.66|0
1643026260000|2022-01-24 12:11:00|93.57|91.57|93.23|91.23|93.57|91.57|93.23|91.23|0
1643026270000|2022-01-24 12:11:10|93.33|91.33|93.14|91.14|93.33|91.33|93.14|91.14|0
1643026280000|2022-01-24 12:11:20|93.04|91.04|93.04|91.04|93.14|91.14|93.04|91.04|0
1643026290000|2022-01-24 12:11:30|92.99|90.99|92.99|90.99|92.99|90.99|92.99|90.99|0
1643026300000|2022-01-24 12:11:40|92.76|90.76|92.76|90.76|92.85|90.85|92.57|90.57|0
1643026310000|2022-01-24 12:11:50|92.85|90.85|92.85|90.85|92.85|90.85|92.8|90.8|0
1643026320000|2022-01-24 12:12:00|93.04|91.04|92.85|90.85|93.04|91.04|92.85|90.85|0
1643026330000|2022-01-24 12:12:10|93.14|91.14|92.8|90.8|93.18|91.18|92.8|90.8|0
1643026340000|2022-01-24 12:12:20|92.57|90.57|92.66|90.66|92.66|90.66|92.47|90.47|0
1643026350000|2022-01-24 12:12:30|92.47|90.47|92.57|90.57|92.57|90.57|92.38|90.38|0
1643026360000|2022-01-24 12:12:40|92.9|90.9|93.04|91.04|93.04|91.04|92.71|90.71|0
1643026370000|2022-01-24 12:12:50|92.99|90.99|92.85|90.85|92.99|90.99|92.66|90.66|0
1643026380000|2022-01-24 12:13:00|92.76|90.76|92.95|90.95|92.95|90.95|92.76|90.76|0
1643026390000|2022-01-24 12:13:10|92.9|90.9|93.04|91.04|93.04|91.04|92.9|90.9|0
1643026400000|2022-01-24 12:13:20|93.14|91.14|92.76|90.76|93.14|91.14|92.76|90.76|0
1643026410000|2022-01-24 12:13:30|92.85|90.85|93.04|91.04|93.04|91.04|92.85|90.85|0
1643026420000|2022-01-24 12:13:40|92.95|90.95|92.85|90.85|92.95|90.95|92.76|90.76|0
1643026430000|2022-01-24 12:13:50|92.71|90.71|92.66|90.66|92.76|90.76|92.66|90.66|0
1643026440000|2022-01-24 12:14:00|92.56|90.56|92.47|90.47|92.56|90.56|92.37|90.37|0
1643026450000|2022-01-24 12:14:10|92.42|90.42|92.95|90.95|92.95|90.95|92.37|90.37|0
1643026460000|2022-01-24 12:14:20|93.04|91.04|93.23|91.23|93.23|91.23|93.04|91.04|0
1643026470000|2022-01-24 12:14:30|93.42|91.42|93.42|91.42|93.52|91.52|93.42|91.42|0
1643026480000|2022-01-24 12:14:40|93.47|91.47|93.23|91.23|93.47|91.47|93.23|91.23|0
1643026490000|2022-01-24 12:14:50|93.14|91.14|93.14|91.14|93.23|91.23|93.14|91.14|0
1643026500000|2022-01-24 12:15:00|93.23|91.23|93.9|91.9|93.9|91.9|93.14|91.14|0
1643026510000|2022-01-24 12:15:10|94.09|92.09|94.52|92.52|94.52|92.52|94.09|92.09|0
1643026520000|2022-01-24 12:15:20|94.72|92.72|94.81|92.81|94.81|92.81|94.48|92.48|0
1643026530000|2022-01-24 12:15:30|94.57|92.57|94.29|92.29|94.57|92.57|94.29|92.29|0
1643026540000|2022-01-24 12:15:40|94.19|92.19|93.66|91.66|94.19|92.19|93.61|91.61|0
1643026550000|2022-01-24 12:15:50|93.61|91.61|94.09|92.09|94.09|92.09|93.61|91.61|0
1643026560000|2022-01-24 12:16:00|93.9|91.9|93.61|91.61|93.9|91.9|93.61|91.61|0
1643026570000|2022-01-24 12:16:10|93.8|91.8|94|92|94.09|92.09|93.8|91.8|0
1643026580000|2022-01-24 12:16:20|94.04|92.04|94.09|92.09|94.19|92.19|94.04|92.04|0
1643026590000|2022-01-24 12:16:30|94.28|92.28|94.09|92.09|94.28|92.28|94.09|92.09|0
1643026600000|2022-01-24 12:16:40|94.19|92.19|94.19|92.19|94.19|92.19|94.09|92.09|0
1643026610000|2022-01-24 12:16:50|94.28|92.28|94.48|92.48|94.48|92.48|94.28|92.28|0
1643026620000|2022-01-24 12:17:00|94.38|92.38|94.38|92.38|94.48|92.48|94.28|92.28|0
1643026630000|2022-01-24 12:17:10|94.28|92.28|94.33|92.33|94.38|92.38|94.28|92.28|0
1643026640000|2022-01-24 12:17:20|94.09|92.09|93.9|91.9|94.09|92.09|93.9|91.9|0
1643026650000|2022-01-24 12:17:30|93.8|91.8|93.9|91.9|93.9|91.9|93.8|91.8|0
1643026660000|2022-01-24 12:17:40|93.8|91.8|93.71|91.71|93.8|91.8|93.61|91.61|0
1643026670000|2022-01-24 12:17:50|93.8|91.8|93.99|91.99|93.99|91.99|93.8|91.8|0
1643026680000|2022-01-24 12:18:00|93.61|91.61|93.13|91.13|93.61|91.61|93.04|91.04|0
1643026690000|2022-01-24 12:18:10|92.8|90.8|93.23|91.23|93.23|91.23|92.8|90.8|0
1643026700000|2022-01-24 12:18:20|93.27|91.27|93.13|91.13|93.27|91.27|93.13|91.13|0
1643026710000|2022-01-24 12:18:30|93.04|91.04|92.75|90.75|93.04|91.04|92.75|90.75|0
1643026720000|2022-01-24 12:18:40|92.89|90.89|92.85|90.85|92.89|90.89|92.85|90.85|0
1643026730000|2022-01-24 12:18:50|92.89|90.89|93.04|91.04|93.04|91.04|92.85|90.85|0
1643026740000|2022-01-24 12:19:00|92.99|90.99|93.04|91.04|93.04|91.04|92.94|90.94|0
1643026750000|2022-01-24 12:19:10|93.32|91.32|93.23|91.23|93.42|91.42|93.23|91.23|0
1643026760000|2022-01-24 12:19:20|93.04|91.04|93.23|91.23|93.23|91.23|93.04|91.04|0
1643026770000|2022-01-24 12:19:30|93.18|91.18|93.32|91.32|93.32|91.32|93.13|91.13|0
1643026780000|2022-01-24 12:19:40|93.61|91.61|93.71|91.71|93.71|91.71|93.61|91.61|0
1643026790000|2022-01-24 12:19:50|93.75|91.75|93.32|91.32|93.75|91.75|93.32|91.32|0
1643026800000|2022-01-24 12:20:00|93.37|91.37|93.23|91.23|93.37|91.37|93.23|91.23|0
1643026810000|2022-01-24 12:20:10|92.94|90.94|92.99|90.99|93.04|91.04|92.94|90.94|0
1643026820000|2022-01-24 12:20:20|92.75|90.75|93.13|91.13|93.13|91.13|92.75|90.75|0
1643026830000|2022-01-24 12:20:30|93.04|91.04|92.7|90.7|93.04|91.04|92.7|90.7|0
1643026840000|2022-01-24 12:20:40|92.75|90.75|92.84|90.84|92.84|90.84|92.75|90.75|0
1643026850000|2022-01-24 12:20:50|92.75|90.75|92.56|90.56|92.75|90.75|92.56|90.56|0
1643026860000|2022-01-24 12:21:00|92.65|90.65|92.51|90.51|92.65|90.65|92.51|90.51|0
1643026870000|2022-01-24 12:21:10|92.18|90.18|92.18|90.18|92.37|90.37|92.18|90.18|0
1643026880000|2022-01-24 12:21:20|92.08|90.08|92.18|90.18|92.18|90.18|92.08|90.08|0
1643026890000|2022-01-24 12:21:30|92.08|90.08|91.33|89.33|92.08|90.08|91.33|89.33|0
1643026900000|2022-01-24 12:21:40|91.71|89.71|91.23|89.23|91.71|89.71|91.23|89.23|0
1643026910000|2022-01-24 12:21:50|91.33|89.33|91.23|89.23|91.33|89.33|91.23|89.23|0
1643026920000|2022-01-24 12:22:00|91.28|89.28|91.52|89.52|91.66|89.66|91.28|89.28|0
1643026930000|2022-01-24 12:22:10|91.33|89.33|91.33|89.33|91.33|89.33|91.23|89.23|0
1643026940000|2022-01-24 12:22:20|91.42|89.42|91.7|89.7|91.8|89.8|91.42|89.42|0
1643026950000|2022-01-24 12:22:30|91.61|89.61|92.08|90.08|92.08|90.08|91.61|89.61|0
1643026960000|2022-01-24 12:22:40|91.99|89.99|91.94|89.94|91.99|89.99|91.8|89.8|0
1643026970000|2022-01-24 12:22:50|91.61|89.61|91.8|89.8|91.8|89.8|91.61|89.61|0
1643026980000|2022-01-24 12:23:00|91.75|89.75|91.99|89.99|91.99|89.99|91.75|89.75|0
1643026990000|2022-01-24 12:23:10|92.18|90.18|92.08|90.08|92.18|90.18|91.99|89.99|0
1643027000000|2022-01-24 12:23:20|92.27|90.27|92.27|90.27|92.37|90.37|92.27|90.27|0
1643027010000|2022-01-24 12:23:30|92.37|90.37|92.08|90.08|92.37|90.37|92.08|90.08|0
1643027020000|2022-01-24 12:23:40|92.13|90.13|91.89|89.89|92.13|90.13|91.89|89.89|0
1643027030000|2022-01-24 12:23:50|91.8|89.8|91.51|89.51|91.8|89.8|91.51|89.51|0
1643027040000|2022-01-24 12:24:00|91.42|89.42|91.37|89.37|91.42|89.42|91.37|89.37|0
1643027050000|2022-01-24 12:24:10|91.33|89.33|91.33|89.33|91.42|89.42|91.33|89.33|0
1643027060000|2022-01-24 12:24:20|91.42|89.42|91.14|89.14|91.42|89.42|91.14|89.14|0
1643027070000|2022-01-24 12:24:30|91.51|89.51|91.89|89.89|91.89|89.89|91.51|89.51|0
1643027080000|2022-01-24 12:24:40|91.99|89.99|92.08|90.08|92.08|90.08|91.99|89.99|0
1643027090000|2022-01-24 12:24:50|92.18|90.18|92.84|90.84|92.84|90.84|92.18|90.18|0
1643027100000|2022-01-24 12:25:00|92.94|90.94|93.32|91.32|93.32|91.32|92.94|90.94|0
1643027110000|2022-01-24 12:25:10|93.51|91.51|94.28|92.28|94.37|92.37|93.51|91.51|0
1643027120000|2022-01-24 12:25:20|94.32|92.32|93.7|91.7|94.32|92.32|93.7|91.7|0
1643027130000|2022-01-24 12:25:30|93.6|91.6|93.7|91.7|93.7|91.7|93.6|91.6|0
1643027140000|2022-01-24 12:25:40|94.08|92.08|93.94|91.94|94.08|92.08|93.89|91.89|0
1643027150000|2022-01-24 12:25:50|93.65|91.65|93.8|91.8|93.8|91.8|93.65|91.65|0
1643027160000|2022-01-24 12:26:00|94.08|92.08|94.18|92.18|94.18|92.18|94.08|92.08|0
1643027170000|2022-01-24 12:26:10|94.08|92.08|93.94|91.94|94.08|92.08|93.94|91.94|0
1643027180000|2022-01-24 12:26:20|93.99|91.99|93.7|91.7|94.08|92.08|93.6|91.6|0
1643027190000|2022-01-24 12:26:30|93.89|91.89|93.94|91.94|93.99|91.99|93.89|91.89|0
1643027200000|2022-01-24 12:26:40|93.99|91.99|93.79|91.79|93.99|91.99|93.79|91.79|0
1643027210000|2022-01-24 12:26:50|93.74|91.74|93.46|91.46|93.74|91.74|93.36|91.36|0
1643027220000|2022-01-24 12:27:00|93.41|91.41|92.98|90.98|93.41|91.41|92.98|90.98|0
1643027230000|2022-01-24 12:27:10|92.93|90.93|92.79|90.79|92.93|90.93|92.79|90.79|0
1643027240000|2022-01-24 12:27:20|93.12|91.12|93.03|91.03|93.12|91.12|93.03|91.03|0
1643027250000|2022-01-24 12:27:30|93.12|91.12|93.22|91.22|93.22|91.22|92.93|90.93|0
1643027260000|2022-01-24 12:27:40|93.32|91.32|93.55|91.55|93.55|91.55|93.12|91.12|0
1643027270000|2022-01-24 12:27:50|93.31|91.31|93.22|91.22|93.31|91.31|93.22|91.22|0
1643027280000|2022-01-24 12:28:00|93.12|91.12|93.22|91.22|93.31|91.31|93.12|91.12|0
1643027290000|2022-01-24 12:28:10|93.12|91.12|93.31|91.31|93.31|91.31|93.12|91.12|0
1643027300000|2022-01-24 12:28:20|93.41|91.41|93.79|91.79|93.79|91.79|93.41|91.41|0
1643027310000|2022-01-24 12:28:30|93.98|91.98|94.18|92.18|94.27|92.27|93.98|91.98|0
1643027320000|2022-01-24 12:28:40|94.27|92.27|94.32|92.32|94.37|92.37|94.22|92.22|0
1643027330000|2022-01-24 12:28:50|94.18|92.18|93.89|91.89|94.18|92.18|93.89|91.89|0
1643027340000|2022-01-24 12:29:00|93.79|91.79|93.79|91.79|93.79|91.79|93.7|91.7|0
1643027350000|2022-01-24 12:29:10|93.84|91.84|93.5|91.5|93.84|91.84|93.5|91.5|0
1643027360000|2022-01-24 12:29:20|93.41|91.41|93.22|91.22|93.41|91.41|93.22|91.22|0
1643027370000|2022-01-24 12:29:30|93.17|91.17|93.5|91.5|93.5|91.5|93.12|91.12|0
1643027380000|2022-01-24 12:29:40|93.45|91.45|93.31|91.31|93.55|91.55|93.31|91.31|0
1643027390000|2022-01-24 12:29:50|93.41|91.41|93.17|91.17|93.41|91.41|93.17|91.17|0
1643027400000|2022-01-24 12:30:00|93.03|91.03|92.98|90.98|93.22|91.22|92.98|90.98|0
1643027410000|2022-01-24 12:30:10|93.03|91.03|93.17|91.17|93.17|91.17|93.03|91.03|0
1643027420000|2022-01-24 12:30:20|93.22|91.22|93.93|91.93|93.98|91.98|93.22|91.22|0
1643027430000|2022-01-24 12:30:30|93.89|91.89|93.79|91.79|93.89|91.89|93.79|91.79|0
1643027440000|2022-01-24 12:30:40|93.7|91.7|93.6|91.6|93.7|91.7|93.41|91.41|0
1643027450000|2022-01-24 12:30:50|93.69|91.69|93.98|91.98|93.98|91.98|93.69|91.69|0
1643027460000|2022-01-24 12:31:00|93.89|91.89|93.89|91.89|93.89|91.89|93.79|91.79|0
1643027470000|2022-01-24 12:31:10|94.03|92.03|94.37|92.37|94.37|92.37|94.03|92.03|0
1643027480000|2022-01-24 12:31:20|94.46|92.46|94.37|92.37|94.56|92.56|94.37|92.37|0
1643027490000|2022-01-24 12:31:30|94.17|92.17|94.08|92.08|94.17|92.17|93.98|91.98|0
1643027500000|2022-01-24 12:31:40|93.98|91.98|93.79|91.79|93.98|91.98|93.79|91.79|0
1643027510000|2022-01-24 12:31:50|93.89|91.89|93.89|91.89|93.89|91.89|93.79|91.79|0
1643027520000|2022-01-24 12:32:00|93.79|91.79|93.5|91.5|93.79|91.79|93.5|91.5|0
1643027530000|2022-01-24 12:32:10|93.41|91.41|93.6|91.6|93.6|91.6|93.36|91.36|0
1643027540000|2022-01-24 12:32:20|93.41|91.41|93.12|91.12|93.41|91.41|93.12|91.12|0
1643027550000|2022-01-24 12:32:30|92.93|90.93|92.83|90.83|92.93|90.93|92.78|90.78|0
1643027560000|2022-01-24 12:32:40|93.12|91.12|93.07|91.07|93.12|91.12|93.07|91.07|0
1643027570000|2022-01-24 12:32:50|92.88|90.88|93.02|91.02|93.02|91.02|92.74|90.74|0
1643027580000|2022-01-24 12:33:00|93.07|91.07|93.12|91.12|93.12|91.12|93.02|91.02|0
1643027590000|2022-01-24 12:33:10|93.02|91.02|93.02|91.02|93.02|91.02|93.02|91.02|0
1643027600000|2022-01-24 12:33:20|92.93|90.93|92.93|90.93|92.93|90.93|92.83|90.83|0
1643027610000|2022-01-24 12:33:30|93.02|91.02|93.02|91.02|93.07|91.07|93.02|91.02|0
1643027620000|2022-01-24 12:33:40|92.97|90.97|92.74|90.74|92.97|90.97|92.74|90.74|0
1643027630000|2022-01-24 12:33:50|92.64|90.64|91.98|89.98|92.64|90.64|91.88|89.88|0
1643027640000|2022-01-24 12:34:00|92.02|90.02|92.07|90.07|92.07|90.07|91.79|89.79|0
1643027650000|2022-01-24 12:34:10|92.02|90.02|91.69|89.69|92.02|90.02|91.69|89.69|0
1643027660000|2022-01-24 12:34:20|91.41|89.41|91.22|89.22|91.41|89.41|91.22|89.22|0
1643027670000|2022-01-24 12:34:30|91.03|89.03|91.13|89.13|91.22|89.22|91.03|89.03|0
1643027680000|2022-01-24 12:34:40|91.17|89.17|91.03|89.03|91.22|89.22|91.03|89.03|0
1643027700000|2022-01-24 12:35:00|91.13|89.13|91.69|89.69|91.79|89.79|91.13|89.13|0
1643027710000|2022-01-24 12:35:10|91.88|89.88|91.88|89.88|91.98|89.98|91.88|89.88|0
1643027720000|2022-01-24 12:35:20|91.98|89.98|91.6|89.6|91.98|89.98|91.5|89.5|0
1643027730000|2022-01-24 12:35:30|91.5|89.5|91.41|89.41|91.6|89.6|91.41|89.41|0
1643027740000|2022-01-24 12:35:40|91.98|89.98|92.36|90.36|92.45|90.45|91.98|89.98|0
1643027750000|2022-01-24 12:35:50|92.31|90.31|92.17|90.17|92.31|90.31|92.17|90.17|0
1643027760000|2022-01-24 12:36:00|91.98|89.98|91.5|89.5|91.98|89.98|91.41|89.41|0
1643027770000|2022-01-24 12:36:10|91.6|89.6|91.6|89.6|91.6|89.6|91.41|89.41|0
1643027780000|2022-01-24 12:36:20|91.22|89.22|91.5|89.5|91.5|89.5|91.22|89.22|0
1643027790000|2022-01-24 12:36:30|91.41|89.41|91.6|89.6|91.6|89.6|91.41|89.41|0
1643027800000|2022-01-24 12:36:40|91.79|89.79|91.36|89.36|91.79|89.79|91.36|89.36|0
1643027810000|2022-01-24 12:36:50|91.31|89.31|90.94|88.94|91.31|89.31|90.94|88.94|0
1643027820000|2022-01-24 12:37:00|91.03|89.03|91.36|89.36|91.36|89.36|91.03|89.03|0
1643027830000|2022-01-24 12:37:10|91.26|89.26|91.22|89.22|91.31|89.31|91.22|89.22|0
1643027840000|2022-01-24 12:37:20|91.31|89.31|91.41|89.41|91.5|89.5|91.31|89.31|0
1643027850000|2022-01-24 12:37:30|91.31|89.31|91.31|89.31|91.31|89.31|91.31|89.31|0
1643027860000|2022-01-24 12:37:40|91.17|89.17|91.12|89.12|91.22|89.22|91.12|89.12|0
1643027870000|2022-01-24 12:37:50|91.22|89.22|91.31|89.31|91.41|89.41|91.12|89.12|0
1643027880000|2022-01-24 12:38:00|91.36|89.36|91.6|89.6|91.69|89.69|91.36|89.36|0
1643027890000|2022-01-24 12:38:10|91.55|89.55|91.78|89.78|91.78|89.78|91.55|89.55|0
1643027900000|2022-01-24 12:38:20|91.5|89.5|91.5|89.5|91.5|89.5|91.5|89.5|0
1643027910000|2022-01-24 12:38:30|91.22|89.22|91.12|89.12|91.22|89.22|91.12|89.12|0
1643027920000|2022-01-24 12:38:40|90.94|88.94|90.75|88.75|90.94|88.94|90.75|88.75|0
1643027930000|2022-01-24 12:38:50|91.03|89.03|91.31|89.31|91.31|89.31|91.03|89.03|0
1643027940000|2022-01-24 12:39:00|91.41|89.41|91.5|89.5|91.5|89.5|91.31|89.31|0
1643027950000|2022-01-24 12:39:10|91.59|89.59|91.59|89.59|91.59|89.59|91.59|89.59|0
1643027960000|2022-01-24 12:39:20|91.41|89.41|91.31|89.31|91.41|89.41|91.31|89.31|0
1643027970000|2022-01-24 12:39:30|91.41|89.41|90.94|88.94|91.41|89.41|90.94|88.94|0
1643027980000|2022-01-24 12:39:40|90.98|88.98|90.84|88.84|91.03|89.03|90.84|88.84|0
1643027990000|2022-01-24 12:39:50|90.75|88.75|91.12|89.12|91.12|89.12|90.75|88.75|0
1643028000000|2022-01-24 12:40:00|91.22|89.22|91.22|89.22|91.31|89.31|91.17|89.17|0
1643028010000|2022-01-24 12:40:10|91.03|89.03|91.03|89.03|91.03|89.03|90.98|88.98|0
1643028020000|2022-01-24 12:40:20|91.22|89.22|91.12|89.12|91.31|89.31|91.12|89.12|0
1643028030000|2022-01-24 12:40:30|91.03|89.03|91.22|89.22|91.22|89.22|91.03|89.03|0
1643028040000|2022-01-24 12:40:40|91.03|89.03|90.84|88.84|91.07|89.07|90.84|88.84|0
1643028050000|2022-01-24 12:40:50|90.93|88.93|90.93|88.93|90.93|88.93|90.84|88.84|0
1643028060000|2022-01-24 12:41:00|90.84|88.84|90.89|88.89|90.89|88.89|90.84|88.84|0
1643028070000|2022-01-24 12:41:10|90.84|88.84|91.03|89.03|91.03|89.03|90.75|88.75|0
1643028080000|2022-01-24 12:41:20|90.93|88.93|90.65|88.65|90.93|88.93|90.65|88.65|0
1643028090000|2022-01-24 12:41:30|90.93|88.93|90.37|88.37|90.93|88.93|90.37|88.37|0
1643028100000|2022-01-24 12:41:40|90.46|88.46|90.51|88.51|90.6|88.6|90.46|88.46|0
1643028110000|2022-01-24 12:41:50|90.56|88.56|90.37|88.37|90.65|88.65|90.37|88.37|0
1643028120000|2022-01-24 12:42:00|90.46|88.46|90.37|88.37|90.51|88.51|90.28|88.28|0
1643028130000|2022-01-24 12:42:10|90.46|88.46|90.46|88.46|90.56|88.56|90.46|88.46|0
1643028140000|2022-01-24 12:42:20|90.42|88.42|90.18|88.18|90.51|88.51|90.18|88.18|0
1643028150000|2022-01-24 12:42:30|90.09|88.09|90.46|88.46|90.65|88.65|90.09|88.09|0
1643028160000|2022-01-24 12:42:40|90.32|88.32|89.81|87.81|90.32|88.32|89.81|87.81|0
1643028170000|2022-01-24 12:42:50|89.9|87.9|90.09|88.09|90.09|88.09|89.9|87.9|0
1643028180000|2022-01-24 12:43:00|90.28|88.28|90.09|88.09|90.28|88.28|90.09|88.09|0
1643028190000|2022-01-24 12:43:10|90|88|90|88|90.09|88.09|90|88|0
1643028200000|2022-01-24 12:43:20|90.18|88.18|90.09|88.09|90.28|88.28|90.09|88.09|0
1643028210000|2022-01-24 12:43:30|90.04|88.04|90.09|88.09|90.18|88.18|90.04|88.04|0
1643028220000|2022-01-24 12:43:40|89.72|87.72|90|88|90|88|89.72|87.72|0
1643028230000|2022-01-24 12:43:50|89.95|87.95|89.95|87.95|90|88|89.95|87.95|0
1643028240000|2022-01-24 12:44:00|90|88|90.09|88.09|90.09|88.09|90|88|0
1643028250000|2022-01-24 12:44:10|90|88|89.99|87.99|90|88|89.9|87.9|0
1643028260000|2022-01-24 12:44:20|89.9|87.9|89.62|87.62|89.9|87.9|89.62|87.62|0
1643028270000|2022-01-24 12:44:30|89.81|87.81|89.81|87.81|89.81|87.81|89.81|87.81|0
1643028280000|2022-01-24 12:44:40|89.72|87.72|89.62|87.62|89.72|87.72|89.62|87.62|0
1643028290000|2022-01-24 12:44:50|89.44|87.44|89.16|87.16|89.44|87.44|89.16|87.16|0
1643028300000|2022-01-24 12:45:00|89.25|87.25|89.62|87.62|89.67|87.67|89.25|87.25|0
1643028310000|2022-01-24 12:45:10|89.9|87.9|89.9|87.9|89.9|87.9|89.81|87.81|0
1643028320000|2022-01-24 12:45:20|89.99|87.99|90.27|88.27|90.27|88.27|89.99|87.99|0
1643028330000|2022-01-24 12:45:30|90.18|88.18|89.62|87.62|90.18|88.18|89.62|87.62|0
1643028340000|2022-01-24 12:45:40|89.71|87.71|89.53|87.53|89.71|87.71|89.53|87.53|0
1643028350000|2022-01-24 12:45:50|89.62|87.62|89.67|87.67|89.71|87.71|89.62|87.62|0
1643028360000|2022-01-24 12:46:00|89.71|87.71|90.18|88.18|90.18|88.18|89.71|87.71|0
1643028370000|2022-01-24 12:46:10|90.09|88.09|90.09|88.09|90.22|88.22|89.99|87.99|0
1643028380000|2022-01-24 12:46:20|90.27|88.27|90.27|88.27|90.37|88.37|90.27|88.27|0
1643028390000|2022-01-24 12:46:30|90.32|88.32|90.18|88.18|90.37|88.37|90.18|88.18|0
1643028400000|2022-01-24 12:46:40|90.09|88.09|90.18|88.18|90.18|88.18|90.09|88.09|0
1643028410000|2022-01-24 12:46:50|90.09|88.09|90.27|88.27|90.27|88.27|90.09|88.09|0
1643028420000|2022-01-24 12:47:00|90.37|88.37|90.74|88.74|90.74|88.74|90.37|88.37|0
1643028430000|2022-01-24 12:47:10|90.55|88.55|90.55|88.55|90.65|88.65|90.55|88.55|0
1643028440000|2022-01-24 12:47:20|90.65|88.65|90.93|88.93|90.93|88.93|90.55|88.55|0
1643028450000|2022-01-24 12:47:30|91.02|89.02|91.07|89.07|91.07|89.07|91.02|89.02|0
1643028460000|2022-01-24 12:47:40|91.12|89.12|91.12|89.12|91.21|89.21|91.12|89.12|0
1643028470000|2022-01-24 12:47:50|91.3|89.3|91.16|89.16|91.3|89.3|91.12|89.12|0
1643028480000|2022-01-24 12:48:00|91.12|89.12|91.21|89.21|91.25|89.25|91.12|89.12|0
1643028500000|2022-01-24 12:48:20|91.12|89.12|91.02|89.02|91.21|89.21|91.02|89.02|0
1643028510000|2022-01-24 12:48:30|91.21|89.21|91.12|89.12|91.21|89.21|91.12|89.12|0
1643028520000|2022-01-24 12:48:40|91.02|89.02|90.83|88.83|91.02|89.02|90.83|88.83|0
1643028530000|2022-01-24 12:48:50|90.55|88.55|90.36|88.36|90.65|88.65|90.36|88.36|0
1643028540000|2022-01-24 12:49:00|90.46|88.46|90.46|88.46|90.55|88.55|90.36|88.36|0
1643028550000|2022-01-24 12:49:10|90.36|88.36|90.32|88.32|90.41|88.41|90.27|88.27|0
1643028560000|2022-01-24 12:49:20|90.27|88.27|89.9|87.9|90.27|88.27|89.9|87.9|0
1643028570000|2022-01-24 12:49:30|89.8|87.8|89.71|87.71|89.8|87.8|89.62|87.62|0
1643028580000|2022-01-24 12:49:40|89.76|87.76|89.57|87.57|89.8|87.8|89.57|87.57|0
1643028590000|2022-01-24 12:49:50|89.62|87.62|89.99|87.99|89.99|87.99|89.62|87.62|0
1643028600000|2022-01-24 12:50:00|90.08|88.08|89.99|87.99|90.18|88.18|89.99|87.99|0
1643028610000|2022-01-24 12:50:10|89.71|87.71|89.52|87.52|89.71|87.71|89.52|87.52|0
1643028620000|2022-01-24 12:50:20|89.43|87.43|89.71|87.71|89.71|87.71|89.43|87.43|0
1643028630000|2022-01-24 12:50:30|89.52|87.52|89.34|87.34|89.52|87.52|89.34|87.34|0
1643028640000|2022-01-24 12:50:40|89.43|87.43|89.34|87.34|89.43|87.43|89.34|87.34|0
1643028650000|2022-01-24 12:50:50|89.38|87.38|89.24|87.24|89.38|87.38|89.24|87.24|0
1643028660000|2022-01-24 12:51:00|89.15|87.15|89.24|87.24|89.24|87.24|89.06|87.06|0
1643028670000|2022-01-24 12:51:10|89.34|87.34|89.24|87.24|89.34|87.34|89.2|87.2|0
1643028680000|2022-01-24 12:51:20|89.15|87.15|89.2|87.2|89.2|87.2|89.06|87.06|0
1643028690000|2022-01-24 12:51:30|89.24|87.24|89.15|87.15|89.24|87.24|89.15|87.15|0
1643028700000|2022-01-24 12:51:40|89.24|87.24|89.47|87.47|89.47|87.47|89.24|87.24|0
1643028710000|2022-01-24 12:51:50|89.38|87.38|89.34|87.34|89.38|87.38|89.24|87.24|0
1643028720000|2022-01-24 12:52:00|89.06|87.06|88.78|86.78|89.06|87.06|88.78|86.78|0
1643028730000|2022-01-24 12:52:10|88.87|86.87|89.24|87.24|89.24|87.24|88.87|86.87|0
1643028740000|2022-01-24 12:52:20|89.1|87.1|89.15|87.15|89.15|87.15|89.1|87.1|0
1643028750000|2022-01-24 12:52:30|89.34|87.34|89.71|87.71|89.71|87.71|89.34|87.34|0
1643028760000|2022-01-24 12:52:40|89.34|87.34|89.61|87.61|89.61|87.61|89.34|87.34|0
1643028770000|2022-01-24 12:52:50|89.52|87.52|89.34|87.34|89.52|87.52|89.34|87.34|0
1643028780000|2022-01-24 12:53:00|89.43|87.43|89.24|87.24|89.43|87.43|89.24|87.24|0
1643028790000|2022-01-24 12:53:10|89.15|87.15|89.15|87.15|89.15|87.15|89.15|87.15|0
1643028800000|2022-01-24 12:53:20|89.19|87.19|89.15|87.15|89.19|87.19|89.15|87.15|0
1643028810000|2022-01-24 12:53:30|88.96|86.96|88.92|86.92|88.96|86.96|88.92|86.92|0
1643028820000|2022-01-24 12:53:40|88.78|86.78|88.87|86.87|88.87|86.87|88.78|86.78|0
1643028830000|2022-01-24 12:53:50|89.06|87.06|88.87|86.87|89.06|87.06|88.87|86.87|0
1643028840000|2022-01-24 12:54:00|88.82|86.82|89.06|87.06|89.06|87.06|88.82|86.82|0
1643028850000|2022-01-24 12:54:10|89.33|87.33|89.33|87.33|89.33|87.33|89.33|87.33|0
1643028860000|2022-01-24 12:54:20|89.43|87.43|89.52|87.52|89.52|87.52|89.33|87.33|0
1643028870000|2022-01-24 12:54:30|89.61|87.61|89.89|87.89|89.89|87.89|89.61|87.61|0
1643028880000|2022-01-24 12:54:40|89.99|87.99|89.89|87.89|89.99|87.99|89.89|87.89|0
1643028890000|2022-01-24 12:54:50|89.8|87.8|89.84|87.84|89.84|87.84|89.71|87.71|0
1643028900000|2022-01-24 12:55:00|89.89|87.89|90.08|88.08|90.08|88.08|89.89|87.89|0
1643028910000|2022-01-24 12:55:10|90.17|88.17|90.17|88.17|90.17|88.17|90.12|88.12|0
1643028920000|2022-01-24 12:55:20|90.22|88.22|90.45|88.45|90.45|88.45|90.22|88.22|0
1643028930000|2022-01-24 12:55:30|90.55|88.55|90.73|88.73|90.73|88.73|90.55|88.55|0
1643028940000|2022-01-24 12:55:40|90.55|88.55|90.92|88.92|90.92|88.92|90.55|88.55|0
1643028950000|2022-01-24 12:55:50|90.83|88.83|90.64|88.64|90.83|88.83|90.55|88.55|0
1643028960000|2022-01-24 12:56:00|90.59|88.59|90.55|88.55|90.59|88.59|90.45|88.45|0
1643028970000|2022-01-24 12:56:10|90.64|88.64|91.01|89.01|91.01|89.01|90.64|88.64|0
1643028980000|2022-01-24 12:56:20|90.64|88.64|90.36|88.36|90.64|88.64|90.36|88.36|0
1643028990000|2022-01-24 12:56:30|90.26|88.26|90.17|88.17|90.26|88.26|90.17|88.17|0
1643029000000|2022-01-24 12:56:40|90.26|88.26|90.17|88.17|90.26|88.26|90.17|88.17|0
1643029010000|2022-01-24 12:56:50|90.26|88.26|90.17|88.17|90.26|88.26|90.17|88.17|0
1643029020000|2022-01-24 12:57:00|90.26|88.26|89.98|87.98|90.26|88.26|89.98|87.98|0
1643029030000|2022-01-24 12:57:10|90.08|88.08|89.98|87.98|90.54|88.54|89.98|87.98|0
1643029040000|2022-01-24 12:57:20|89.89|87.89|89.75|87.75|89.89|87.89|89.75|87.75|0
1643029050000|2022-01-24 12:57:30|89.8|87.8|90.17|88.17|90.17|88.17|89.8|87.8|0
1643029060000|2022-01-24 12:57:40|90.12|88.12|90.17|88.17|90.17|88.17|90.12|88.12|0
1643029070000|2022-01-24 12:57:50|90.26|88.26|89.8|87.8|90.26|88.26|89.8|87.8|0
1643029080000|2022-01-24 12:58:00|89.7|87.7|89.7|87.7|89.7|87.7|89.61|87.61|0
1643029090000|2022-01-24 12:58:10|89.8|87.8|90.36|88.36|90.36|88.36|89.8|87.8|0
1643029100000|2022-01-24 12:58:20|90.54|88.54|90.26|88.26|90.64|88.64|90.26|88.26|0
1643029110000|2022-01-24 12:58:30|90.17|88.17|90.03|88.03|90.17|88.17|90.03|88.03|0
1643029120000|2022-01-24 12:58:40|90.08|88.08|89.89|87.89|90.17|88.17|89.89|87.89|0
1643029130000|2022-01-24 12:58:50|89.8|87.8|89.98|87.98|89.98|87.98|89.8|87.8|0
1643029140000|2022-01-24 12:59:00|90.12|88.12|89.89|87.89|90.12|88.12|89.8|87.8|0
1643029150000|2022-01-24 12:59:10|89.8|87.8|89.89|87.89|89.93|87.93|89.8|87.8|0
1643029160000|2022-01-24 12:59:20|89.93|87.93|89.89|87.89|89.93|87.93|89.8|87.8|0
1643029170000|2022-01-24 12:59:30|89.98|87.98|89.93|87.93|90.07|88.07|89.93|87.93|0
1643029180000|2022-01-24 12:59:40|89.89|87.89|89.89|87.89|89.89|87.89|89.79|87.79|0
1643029190000|2022-01-24 12:59:50|89.98|87.98|89.42|87.42|89.98|87.98|89.42|87.42|0
1643029200000|2022-01-24 13:00:00|89.33|87.33|88.87|86.87|89.33|87.33|88.87|86.87|0
1643029210000|2022-01-24 13:00:10|88.59|86.59|87.21|85.21|88.59|86.59|87.21|85.21|0
1643029220000|2022-01-24 13:00:20|87.58|85.58|87.21|85.21|87.58|85.58|87.21|85.21|0
1643029230000|2022-01-24 13:00:30|87.44|85.44|87.3|85.3|87.49|85.49|87.12|85.12|0
1643029240000|2022-01-24 13:00:40|87.39|85.39|87.58|85.58|87.58|85.58|87.39|85.39|0
1643029250000|2022-01-24 13:00:50|87.3|85.3|87.3|85.3|87.49|85.49|87.3|85.3|0
1643029260000|2022-01-24 13:01:00|87.49|85.49|87.58|85.58|87.67|85.67|87.49|85.49|0
1643029270000|2022-01-24 13:01:10|87.49|85.49|87.39|85.39|87.58|85.58|87.3|85.3|0
1643029280000|2022-01-24 13:01:20|87.58|85.58|87.3|85.3|87.58|85.58|87.21|85.21|0
1643029290000|2022-01-24 13:01:30|84.67|82.67|83.85|81.85|84.67|82.67|83.85|81.85|0
1643029300000|2022-01-24 13:01:40|84.03|82.03|85.81|83.81|85.81|83.81|83.94|81.94|0
1643029310000|2022-01-24 13:01:50|85.72|83.72|85.63|83.63|85.72|83.72|85.63|83.63|0
1643029320000|2022-01-24 13:02:00|86.87|84.87|87.24|85.24|87.24|85.24|86.69|84.69|0
1643029330000|2022-01-24 13:02:10|87.33|85.33|87.6|85.6|87.69|85.69|87.33|85.33|0
1643029340000|2022-01-24 13:02:20|87.65|85.65|87.15|85.15|87.65|85.65|87.15|85.15|0
1643029350000|2022-01-24 13:02:30|87.06|85.06|87.05|85.05|87.06|85.06|86.87|84.87|0
1643029360000|2022-01-24 13:02:40|87.15|85.15|87.6|85.6|87.69|85.69|87.15|85.15|0
1643029370000|2022-01-24 13:02:50|87.42|85.42|87.33|85.33|87.42|85.42|87.24|85.24|0
1643029380000|2022-01-24 13:03:00|87.24|85.24|86.96|84.96|87.24|85.24|86.6|84.6|0
1643029390000|2022-01-24 13:03:10|87.15|85.15|87.33|85.33|87.33|85.33|87.15|85.15|0
1643029400000|2022-01-24 13:03:20|87.51|85.51|87.6|85.6|87.69|85.69|87.51|85.51|0
1643029410000|2022-01-24 13:03:30|87.42|85.42|87.51|85.51|87.6|85.6|87.42|85.42|0
1643029420000|2022-01-24 13:03:40|87.42|85.42|87.14|85.14|87.46|85.46|87.14|85.14|0
1643029430000|2022-01-24 13:03:50|87.05|85.05|86.87|84.87|87.05|85.05|86.87|84.87|0
1643029440000|2022-01-24 13:04:00|86.69|84.69|86.69|84.69|86.87|84.87|86.69|84.69|0
1643029450000|2022-01-24 13:04:10|86.87|84.87|86.78|84.78|86.87|84.87|86.51|84.51|0
1643029460000|2022-01-24 13:04:20|86.96|84.96|87.05|85.05|87.14|85.14|86.96|84.96|0
1643029470000|2022-01-24 13:04:30|86.96|84.96|87.33|85.33|87.33|85.33|86.96|84.96|0
1643029480000|2022-01-24 13:04:40|87.51|85.51|87.24|85.24|87.51|85.51|87.14|85.14|0
1643029490000|2022-01-24 13:04:50|87.05|85.05|87.42|85.42|87.42|85.42|87.05|85.05|0
1643029500000|2022-01-24 13:05:00|87.51|85.51|87.69|85.69|87.78|85.78|87.51|85.51|0
1643029510000|2022-01-24 13:05:10|87.87|85.87|87.6|85.6|87.87|85.87|87.6|85.6|0
1643029520000|2022-01-24 13:05:20|87.69|85.69|88.24|86.24|88.24|86.24|87.69|85.69|0
1643029530000|2022-01-24 13:05:30|88.42|86.42|88.42|86.42|88.42|86.42|88.33|86.33|0
1643029540000|2022-01-24 13:05:40|88.38|86.38|88.06|86.06|88.38|86.38|88.06|86.06|0
1643029550000|2022-01-24 13:05:50|88.15|86.15|88.15|86.15|88.15|86.15|88.15|86.15|0
1643029560000|2022-01-24 13:06:00|88.06|86.06|88.24|86.24|88.24|86.24|88.06|86.06|0
1643029570000|2022-01-24 13:06:10|88.06|86.06|88.06|86.06|88.24|86.24|88.06|86.06|0
1643029580000|2022-01-24 13:06:20|87.87|85.87|87.51|85.51|87.87|85.87|87.51|85.51|0
1643029590000|2022-01-24 13:06:30|87.32|85.32|87.51|85.51|87.51|85.51|87.32|85.32|0
1643029600000|2022-01-24 13:06:40|87.87|85.87|88.1|86.1|88.1|86.1|87.87|85.87|0
1643029610000|2022-01-24 13:06:50|88.06|86.06|88.15|86.15|88.15|86.15|88.06|86.06|0
1643029620000|2022-01-24 13:07:00|88.06|86.06|88.01|86.01|88.06|86.06|88.01|86.01|0
1643029630000|2022-01-24 13:07:10|88.15|86.15|88.42|86.42|88.51|86.51|88.15|86.15|0
1643029640000|2022-01-24 13:07:20|88.51|86.51|88.79|86.79|88.79|86.79|88.51|86.51|0
1643029650000|2022-01-24 13:07:30|88.93|86.93|88.98|86.98|88.98|86.98|88.88|86.88|0
1643029660000|2022-01-24 13:07:40|88.88|86.88|88.97|86.97|88.97|86.97|88.79|86.79|0
1643029670000|2022-01-24 13:07:50|88.61|86.61|88.51|86.51|88.61|86.61|88.42|86.42|0
1643029680000|2022-01-24 13:08:00|88.15|86.15|88.33|86.33|88.33|86.33|88.15|86.15|0
1643029690000|2022-01-24 13:08:10|88.15|86.15|88.24|86.24|88.33|86.33|88.15|86.15|0
1643029700000|2022-01-24 13:08:20|88.19|86.19|88.15|86.15|88.24|86.24|88.15|86.15|0
1643029710000|2022-01-24 13:08:30|87.96|85.96|87.78|85.78|87.96|85.96|87.69|85.69|0
1643029720000|2022-01-24 13:08:40|87.87|85.87|88.51|86.51|88.51|86.51|87.87|85.87|0
1643029730000|2022-01-24 13:08:50|88.42|86.42|88.51|86.51|88.51|86.51|88.42|86.42|0
1643029740000|2022-01-24 13:09:00|88.56|86.56|88.51|86.51|88.6|86.6|88.42|86.42|0
1643029750000|2022-01-24 13:09:10|88.7|86.7|88.97|86.97|88.97|86.97|88.6|86.6|0
1643029760000|2022-01-24 13:09:20|89.07|87.07|89.25|87.25|89.25|87.25|88.97|86.97|0
1643029770000|2022-01-24 13:09:30|89.3|87.3|89.07|87.07|89.3|87.3|89.07|87.07|0
1643029780000|2022-01-24 13:09:40|88.97|86.97|89.16|87.16|89.16|87.16|88.97|86.97|0
1643029790000|2022-01-24 13:09:50|89.25|87.25|89.53|87.53|89.53|87.53|89.25|87.25|0
1643029800000|2022-01-24 13:10:00|89.25|87.25|88.65|86.65|89.25|87.25|88.65|86.65|0
1643029810000|2022-01-24 13:10:10|88.7|86.7|89.25|87.25|89.25|87.25|88.7|86.7|0
1643029820000|2022-01-24 13:10:20|89.16|87.16|89.34|87.34|89.34|87.34|89.16|87.16|0
1643029830000|2022-01-24 13:10:30|89.43|87.43|89.16|87.16|89.43|87.43|89.16|87.16|0
1643029840000|2022-01-24 13:10:40|89.25|87.25|89.16|87.16|89.25|87.25|89.16|87.16|0
1643029850000|2022-01-24 13:10:50|88.97|86.97|88.79|86.79|88.97|86.97|88.79|86.79|0
1643029860000|2022-01-24 13:11:00|88.7|86.7|88.51|86.51|88.7|86.7|88.33|86.33|0
1643029870000|2022-01-24 13:11:10|88.6|86.6|88.88|86.88|88.88|86.88|88.6|86.6|0
1643029880000|2022-01-24 13:11:20|88.6|86.6|88.14|86.14|88.6|86.6|87.96|85.96|0
1643029890000|2022-01-24 13:11:30|88.24|86.24|88.33|86.33|88.42|86.42|88.24|86.24|0
1643029900000|2022-01-24 13:11:40|87.96|85.96|87.78|85.78|87.96|85.96|87.59|85.59|0
1643029910000|2022-01-24 13:11:50|87.59|85.59|87.59|85.59|87.59|85.59|87.41|85.41|0
1643029920000|2022-01-24 13:12:00|87.5|85.5|87.5|85.5|87.68|85.68|87.5|85.5|0
1643029930000|2022-01-24 13:12:10|87.59|85.59|87.41|85.41|87.59|85.59|87.36|85.36|0
1643029940000|2022-01-24 13:12:20|87.32|85.32|87.68|85.68|87.68|85.68|87.32|85.32|0
1643029950000|2022-01-24 13:12:30|87.87|85.87|88.23|86.23|88.23|86.23|87.87|85.87|0
1643029960000|2022-01-24 13:12:40|88.05|86.05|88.23|86.23|88.23|86.23|88.05|86.05|0
1643029970000|2022-01-24 13:12:50|88.33|86.33|87.78|85.78|88.33|86.33|87.73|85.73|0
1643029980000|2022-01-24 13:13:00|87.68|85.68|87.96|85.96|87.96|85.96|87.68|85.68|0
1643029990000|2022-01-24 13:13:10|88.05|86.05|88.14|86.14|88.14|86.14|88.05|86.05|0
1643030000000|2022-01-24 13:13:20|88.23|86.23|87.68|85.68|88.23|86.23|87.68|85.68|0
1643030010000|2022-01-24 13:13:30|87.59|85.59|87.77|85.77|87.77|85.77|87.32|85.32|0
1643030020000|2022-01-24 13:13:40|87.68|85.68|87.59|85.59|87.68|85.68|87.59|85.59|0
1643030040000|2022-01-24 13:14:00|87.68|85.68|87.77|85.77|87.77|85.77|87.59|85.59|0
1643030050000|2022-01-24 13:14:10|87.59|85.59|87.5|85.5|87.77|85.77|87.5|85.5|0
1643030060000|2022-01-24 13:14:20|87.59|85.59|87.68|85.68|87.68|85.68|87.5|85.5|0
1643030070000|2022-01-24 13:14:30|87.77|85.77|87.41|85.41|87.77|85.77|87.23|85.23|0
1643030080000|2022-01-24 13:14:40|87.68|85.68|87.87|85.87|87.96|85.96|87.68|85.68|0
1643030090000|2022-01-24 13:14:50|87.96|85.96|88.32|86.32|88.32|86.32|87.96|85.96|0
1643030100000|2022-01-24 13:15:00|88.23|86.23|88.6|86.6|88.6|86.6|88.23|86.23|0
1643030110000|2022-01-24 13:15:10|88.42|86.42|88.32|86.32|88.42|86.42|87.96|85.96|0
1643030120000|2022-01-24 13:15:20|88.6|86.6|88.88|86.88|88.88|86.88|88.6|86.6|0
1643030130000|2022-01-24 13:15:30|88.97|86.97|89.06|87.06|89.15|87.15|88.97|86.97|0
1643030140000|2022-01-24 13:15:40|88.97|86.97|89.06|87.06|89.06|87.06|88.97|86.97|0
1643030150000|2022-01-24 13:15:50|88.97|86.97|88.78|86.78|88.97|86.97|88.78|86.78|0
1643030160000|2022-01-24 13:16:00|88.41|86.41|88.41|86.41|88.6|86.6|88.23|86.23|0
1643030170000|2022-01-24 13:16:10|88.05|86.05|87.96|85.96|88.14|86.14|87.96|85.96|0
1643030180000|2022-01-24 13:16:20|87.77|85.77|87.5|85.5|87.77|85.77|87.32|85.32|0
1643030190000|2022-01-24 13:16:30|87.32|85.32|87.13|85.13|87.41|85.41|87.13|85.13|0
1643030200000|2022-01-24 13:16:40|87.32|85.32|87.32|85.32|87.32|85.32|87.13|85.13|0
1643030210000|2022-01-24 13:16:50|87.22|85.22|87.04|85.04|87.32|85.32|87.04|85.04|0
1643030220000|2022-01-24 13:17:00|86.77|84.77|86.68|84.68|86.95|84.95|86.68|84.68|0
1643030230000|2022-01-24 13:17:10|86.77|84.77|87.22|85.22|87.22|85.22|86.59|84.59|0
1643030240000|2022-01-24 13:17:20|87.13|85.13|86.86|84.86|87.13|85.13|86.68|84.68|0
1643030250000|2022-01-24 13:17:30|86.68|84.68|86.59|84.59|86.68|84.68|86.59|84.59|0
1643030260000|2022-01-24 13:17:40|86.5|84.5|86.68|84.68|86.68|84.68|86.5|84.5|0
1643030270000|2022-01-24 13:17:50|86.32|84.32|86.5|84.5|86.59|84.59|86.32|84.32|0
1643030280000|2022-01-24 13:18:00|86.41|84.41|86.68|84.68|86.68|84.68|86.41|84.41|0
1643030290000|2022-01-24 13:18:10|86.5|84.5|86.77|84.77|86.77|84.77|86.5|84.5|0
1643030300000|2022-01-24 13:18:20|86.59|84.59|86.59|84.59|86.59|84.59|86.5|84.5|0
1643030310000|2022-01-24 13:18:30|86.5|84.5|86.22|84.22|86.5|84.5|86.22|84.22|0
1643030320000|2022-01-24 13:18:40|86.59|84.59|86.86|84.86|86.86|84.86|86.59|84.59|0
1643030330000|2022-01-24 13:18:50|86.95|84.95|86.86|84.86|87.13|85.13|86.86|84.86|0
1643030340000|2022-01-24 13:19:00|86.68|84.68|86.77|84.77|86.77|84.77|86.68|84.68|0
1643030350000|2022-01-24 13:19:10|86.95|84.95|86.59|84.59|86.95|84.95|86.59|84.59|0
1643030360000|2022-01-24 13:19:20|86.5|84.5|86.59|84.59|86.59|84.59|86.5|84.5|0
1643030370000|2022-01-24 13:19:30|86.86|84.86|86.68|84.68|86.86|84.86|86.5|84.5|0
1643030380000|2022-01-24 13:19:40|86.5|84.5|86.54|84.54|86.54|84.54|86.5|84.5|0
1643030390000|2022-01-24 13:19:50|86.5|84.5|86.04|84.04|86.5|84.5|86.04|84.04|0
1643030400000|2022-01-24 13:20:00|86.22|84.22|86.04|84.04|86.22|84.22|86.04|84.04|0
1643030410000|2022-01-24 13:20:10|85.95|83.95|85.5|83.5|85.95|83.95|85.5|83.5|0
1643030420000|2022-01-24 13:20:20|85.59|83.59|85.77|83.77|85.95|83.95|85.59|83.59|0
1643030430000|2022-01-24 13:20:30|85.68|83.68|85.59|83.59|85.68|83.68|85.5|83.5|0
1643030440000|2022-01-24 13:20:40|85.68|83.68|85.77|83.77|85.77|83.77|85.68|83.68|0
1643030450000|2022-01-24 13:20:50|85.72|83.72|85.59|83.59|85.72|83.72|85.59|83.59|0
1643030460000|2022-01-24 13:21:00|85.68|83.68|86.04|84.04|86.04|84.04|85.68|83.68|0
1643030470000|2022-01-24 13:21:10|85.86|83.86|86.13|84.13|86.13|84.13|85.77|83.77|0
1643030480000|2022-01-24 13:21:20|86.08|84.08|86.04|84.04|86.22|84.22|86.04|84.04|0
1643030490000|2022-01-24 13:21:30|85.86|83.86|86.04|84.04|86.04|84.04|85.86|83.86|0
1643030500000|2022-01-24 13:21:40|86.13|84.13|85.86|83.86|86.13|84.13|85.86|83.86|0
1643030510000|2022-01-24 13:21:50|85.95|83.95|85.86|83.86|85.95|83.95|85.86|83.86|0
1643030520000|2022-01-24 13:22:00|85.95|83.95|85.86|83.86|85.95|83.95|85.77|83.77|0
1643030530000|2022-01-24 13:22:10|85.95|83.95|86.31|84.31|86.31|84.31|85.95|83.95|0
1643030540000|2022-01-24 13:22:20|86.36|84.36|86.13|84.13|86.4|84.4|86.13|84.13|0
1643030550000|2022-01-24 13:22:30|86.22|84.22|86.4|84.4|86.49|84.49|86.22|84.22|0
1643030560000|2022-01-24 13:22:40|86.31|84.31|86.31|84.31|86.4|84.4|86.31|84.31|0
1643030570000|2022-01-24 13:22:50|86.04|84.04|85.95|83.95|86.04|84.04|85.95|83.95|0
1643030580000|2022-01-24 13:23:00|85.86|83.86|85.59|83.59|85.86|83.86|85.59|83.59|0
1643030590000|2022-01-24 13:23:10|85.68|83.68|87.54|85.54|87.54|85.54|85.68|83.68|0
1643030600000|2022-01-24 13:23:20|87.63|85.63|87.54|85.54|87.63|85.63|87.45|85.45|0
1643030610000|2022-01-24 13:23:30|87.45|85.45|87.45|85.45|87.45|85.45|87.36|85.36|0
1643030620000|2022-01-24 13:23:40|87.54|85.54|87.63|85.63|87.82|85.82|87.54|85.54|0
1643030630000|2022-01-24 13:23:50|87.54|85.54|87.27|85.27|87.54|85.54|87.27|85.27|0
1643030640000|2022-01-24 13:24:00|87.36|85.36|87.18|85.18|87.36|85.36|87.18|85.18|0
1643030650000|2022-01-24 13:24:10|87|85|87|85|87|85|86.91|84.91|0
1643030660000|2022-01-24 13:24:20|86.73|84.73|86.55|84.55|86.73|84.73|86.55|84.55|0
1643030670000|2022-01-24 13:24:30|85.74|83.74|85.48|83.48|85.74|83.74|85.48|83.48|0
1643030680000|2022-01-24 13:24:40|85.74|83.74|85.83|83.83|86.01|84.01|85.74|83.74|0
1643030690000|2022-01-24 13:24:50|85.48|83.48|85.65|83.65|85.65|83.65|85.48|83.48|0
1643030700000|2022-01-24 13:25:00|85.57|83.57|85.39|83.39|85.57|83.57|85.3|83.3|0
1643030710000|2022-01-24 13:25:10|85.3|83.3|85.39|83.39|85.48|83.48|85.3|83.3|0
1643030720000|2022-01-24 13:25:20|85.03|83.03|85.12|83.12|85.12|83.12|84.94|82.94|0
1643030730000|2022-01-24 13:25:30|85.03|83.03|84.85|82.85|85.03|83.03|84.85|82.85|0
1643030740000|2022-01-24 13:25:40|84.94|82.94|84.85|82.85|84.94|82.94|84.85|82.85|0
1643030750000|2022-01-24 13:25:50|84.77|82.77|85.03|83.03|85.03|83.03|84.59|82.59|0
1643030760000|2022-01-24 13:26:00|84.94|82.94|85.21|83.21|85.21|83.21|84.85|82.85|0
1643030770000|2022-01-24 13:26:10|85.12|83.12|85.03|83.03|85.12|83.12|84.94|82.94|0
1643030780000|2022-01-24 13:26:20|85.07|83.07|85.39|83.39|85.39|83.39|85.07|83.07|0
1643030790000|2022-01-24 13:26:30|85.48|83.48|85.48|83.48|85.48|83.48|85.39|83.39|0
1643030800000|2022-01-24 13:26:40|85.56|83.56|86.19|84.19|86.19|84.19|85.56|83.56|0
1643030810000|2022-01-24 13:26:50|86.28|84.28|86.64|84.64|86.64|84.64|86.28|84.28|0
1643030820000|2022-01-24 13:27:00|86.55|84.55|86.55|84.55|86.55|84.55|86.55|84.55|0
1643030830000|2022-01-24 13:27:10|85.45|83.45|85.36|83.36|85.45|83.45|85.36|83.36|0
1643030840000|2022-01-24 13:27:20|85.27|83.27|87.31|85.31|87.49|85.49|85.27|83.27|0
1643030850000|2022-01-24 13:27:30|87.13|85.13|87.22|85.22|87.22|85.22|87.04|85.04|0
1643030860000|2022-01-24 13:27:40|87.26|85.26|87.22|85.22|87.31|85.31|87.22|85.22|0
1643030870000|2022-01-24 13:27:50|87.31|85.31|87.13|85.13|87.4|85.4|87.13|85.13|0
1643030880000|2022-01-24 13:28:00|87.04|85.04|86.32|84.32|87.04|85.04|86.32|84.32|0
1643030890000|2022-01-24 13:28:10|86.23|84.23|86.32|84.32|86.32|84.32|86.23|84.23|0
1643030900000|2022-01-24 13:28:20|86.41|84.41|86.32|84.32|86.41|84.41|86.23|84.23|0
1643030910000|2022-01-24 13:28:30|86.41|84.41|86.5|84.5|86.59|84.59|86.41|84.41|0
1643030920000|2022-01-24 13:28:40|86.23|84.23|86.05|84.05|86.23|84.23|86.05|84.05|0
1643030930000|2022-01-24 13:28:50|85.96|83.96|85.96|83.96|86|84|85.96|83.96|0
1643030940000|2022-01-24 13:29:00|86.05|84.05|86.14|84.14|86.14|84.14|85.87|83.87|0
1643030950000|2022-01-24 13:29:10|86.23|84.23|86.5|84.5|86.5|84.5|86.23|84.23|0
1643030960000|2022-01-24 13:29:20|86.59|84.59|86.59|84.59|86.59|84.59|86.59|84.59|0
1643030970000|2022-01-24 13:29:30|86.41|84.41|86.32|84.32|86.59|84.59|86.32|84.32|0
1643030980000|2022-01-24 13:29:40|86.23|84.23|86.14|84.14|86.23|84.23|86.14|84.14|0
1643030990000|2022-01-24 13:29:50|86.32|84.32|86.32|84.32|86.32|84.32|86.32|84.32|0
1643031000000|2022-01-24 13:30:00|86.23|84.23|85.6|83.6|86.27|84.27|85.6|83.6|0
1643031010000|2022-01-24 13:30:10|85.52|83.52|85.87|83.87|85.96|83.96|85.52|83.52|0
1643031020000|2022-01-24 13:30:20|85.83|83.83|85.78|83.78|85.83|83.83|85.69|83.69|0
1643031030000|2022-01-24 13:30:30|85.96|83.96|86.23|84.23|86.23|84.23|85.96|83.96|0
1643031040000|2022-01-24 13:30:40|85.87|83.87|85.78|83.78|85.87|83.87|85.43|83.43|0
1643031050000|2022-01-24 13:30:50|85.69|83.69|85.6|83.6|85.96|83.96|85.6|83.6|0
1643031060000|2022-01-24 13:31:00|85.69|83.69|84.85|82.85|85.69|83.69|84.85|82.85|0
1643031070000|2022-01-24 13:31:10|85.16|83.16|85.11|83.11|85.16|83.16|84.98|82.98|0
1643031080000|2022-01-24 13:31:20|85.07|83.07|84.98|82.98|85.16|83.16|84.98|82.98|0
1643031090000|2022-01-24 13:31:30|84.81|82.81|84.98|82.98|84.98|82.98|84.72|82.72|0
1643031100000|2022-01-24 13:31:40|84.81|82.81|84.98|82.98|84.98|82.98|84.81|82.81|0
1643031110000|2022-01-24 13:31:50|85.16|83.16|85.16|83.16|85.16|83.16|84.89|82.89|0
1643031120000|2022-01-24 13:32:00|85.11|83.11|85.43|83.43|85.51|83.51|85.11|83.11|0
1643031130000|2022-01-24 13:32:10|85.34|83.34|84.81|82.81|85.34|83.34|84.81|82.81|0
1643031140000|2022-01-24 13:32:20|84.98|82.98|85.34|83.34|85.51|83.51|84.98|82.98|0
1643031150000|2022-01-24 13:32:30|85.47|83.47|85.82|83.82|85.82|83.82|85.47|83.47|0
1643031160000|2022-01-24 13:32:40|85.65|83.65|85.69|83.69|85.78|83.78|85.65|83.65|0
1643031170000|2022-01-24 13:32:50|85.78|83.78|85.42|83.42|85.87|83.87|85.42|83.42|0
1643031180000|2022-01-24 13:33:00|84.98|82.98|84.98|82.98|84.98|82.98|84.98|82.98|0
1643031190000|2022-01-24 13:33:10|84.94|82.94|85.42|83.42|85.42|83.42|84.94|82.94|0
1643031200000|2022-01-24 13:33:20|85.34|83.34|85.42|83.42|85.64|83.64|85.34|83.34|0
1643031210000|2022-01-24 13:33:30|85.6|83.6|85.25|83.25|85.6|83.6|85.16|83.16|0
1643031220000|2022-01-24 13:33:40|85.34|83.34|85.25|83.25|85.34|83.34|85.25|83.25|0
1643031230000|2022-01-24 13:33:50|84.98|82.98|84.89|82.89|84.98|82.98|84.8|82.8|0
1643031240000|2022-01-24 13:34:00|84.98|82.98|84.89|82.89|84.98|82.98|84.58|82.58|0
1643031250000|2022-01-24 13:34:10|85.07|83.07|84.89|82.89|85.07|83.07|84.8|82.8|0
1643031260000|2022-01-24 13:34:20|84.8|82.8|84.98|82.98|85.02|83.02|84.8|82.8|0
1643031270000|2022-01-24 13:34:30|84.71|82.71|84.45|82.45|84.71|82.71|84.45|82.45|0
1643031280000|2022-01-24 13:34:40|85.86|83.86|85.95|83.95|85.95|83.95|85.77|83.77|0
1643031290000|2022-01-24 13:34:50|85.86|83.86|86.21|84.21|86.21|84.21|85.86|83.86|0
1643031300000|2022-01-24 13:35:00|86.57|84.57|86.12|84.12|86.57|84.57|86.12|84.12|0
1643031310000|2022-01-24 13:35:10|85.95|83.95|85.77|83.77|85.95|83.95|85.77|83.77|0
1643031320000|2022-01-24 13:35:20|85.86|83.86|85.77|83.77|85.86|83.86|85.77|83.77|0
1643031330000|2022-01-24 13:35:30|85.33|83.33|85.24|83.24|85.33|83.33|85.06|83.06|0
1643031340000|2022-01-24 13:35:40|85.15|83.15|84.97|82.97|85.15|83.15|84.97|82.97|0
1643031350000|2022-01-24 13:35:50|84.89|82.89|84.97|82.97|84.97|82.97|84.89|82.89|0
1643031360000|2022-01-24 13:36:00|84.89|82.89|84.27|82.27|85.06|83.06|84.27|82.27|0
1643031370000|2022-01-24 13:36:10|84.36|82.36|84.62|82.62|84.62|82.62|84.27|82.27|0
1643031380000|2022-01-24 13:36:20|84.8|82.8|84.89|82.89|84.97|82.97|84.8|82.8|0
1643031390000|2022-01-24 13:36:30|84.8|82.8|84.97|82.97|85.06|83.06|84.8|82.8|0
1643031400000|2022-01-24 13:36:40|85.33|83.33|84.71|82.71|85.33|83.33|84.71|82.71|0
1643031410000|2022-01-24 13:36:50|84.97|82.97|84.71|82.71|84.97|82.97|84.71|82.71|0
1643031420000|2022-01-24 13:37:00|84.62|82.62|84.1|82.1|84.62|82.62|84.1|82.1|0
1643031430000|2022-01-24 13:37:10|83.75|81.75|83.49|81.49|83.75|81.75|83.49|81.49|0
1643031440000|2022-01-24 13:37:20|83.66|81.66|83.92|81.92|84.1|82.1|83.66|81.66|0
1643031450000|2022-01-24 13:37:30|83.79|81.79|83.14|81.14|83.79|81.79|83.14|81.14|0
1643031460000|2022-01-24 13:37:40|83.05|81.05|83.14|81.14|83.4|81.4|83.05|81.05|0
1643031470000|2022-01-24 13:37:50|83.22|81.22|83.4|81.4|83.49|81.49|83.22|81.22|0
1643031480000|2022-01-24 13:38:00|83.57|81.57|83.7|81.7|83.7|81.7|83.57|81.57|0
1643031490000|2022-01-24 13:38:10|83.75|81.75|84.01|82.01|84.09|82.09|83.75|81.75|0
1643031500000|2022-01-24 13:38:20|83.75|81.75|83.75|81.75|83.75|81.75|83.66|81.66|0
1643031510000|2022-01-24 13:38:30|83.66|81.66|83.83|81.83|83.83|81.83|83.66|81.66|0
1643031520000|2022-01-24 13:38:40|83.66|81.66|84.18|82.18|84.18|82.18|83.66|81.66|0
1643031530000|2022-01-24 13:38:50|84.27|82.27|84.18|82.18|84.31|82.31|84.18|82.18|0
1643031540000|2022-01-24 13:39:00|84.09|82.09|83.83|81.83|84.09|82.09|83.75|81.75|0
1643031550000|2022-01-24 13:39:10|83.92|81.92|83.92|81.92|84.09|82.09|83.92|81.92|0
1643031560000|2022-01-24 13:39:20|84.01|82.01|84.18|82.18|84.18|82.18|84.01|82.01|0
1643031570000|2022-01-24 13:39:30|84.27|82.27|83.66|81.66|84.27|82.27|83.66|81.66|0
1643031580000|2022-01-24 13:39:40|83.74|81.74|83.92|81.92|83.92|81.92|83.74|81.74|0
1643031590000|2022-01-24 13:39:50|84.01|82.01|84.88|82.88|84.88|82.88|84.01|82.01|0
1643031600000|2022-01-24 13:40:00|85.32|83.32|84.97|82.97|85.32|83.32|84.97|82.97|0
1643031610000|2022-01-24 13:40:10|84.62|82.62|85.06|83.06|85.14|83.14|84.62|82.62|0
1643031620000|2022-01-24 13:40:20|84.97|82.97|84.71|82.71|84.97|82.97|84.71|82.71|0
1643031630000|2022-01-24 13:40:30|84.88|82.88|84.88|82.88|84.88|82.88|84.88|82.88|0
1643031640000|2022-01-24 13:40:40|84.97|82.97|85.32|83.32|85.32|83.32|84.97|82.97|0
1643031650000|2022-01-24 13:40:50|85.14|83.14|84.79|82.79|85.23|83.23|84.79|82.79|0
1643031660000|2022-01-24 13:41:00|84.97|82.97|84.79|82.79|85.06|83.06|84.79|82.79|0
1643031670000|2022-01-24 13:41:10|84.88|82.88|84.97|82.97|84.97|82.97|84.88|82.88|0
1643031680000|2022-01-24 13:41:20|84.62|82.62|84.62|82.62|84.79|82.79|84.62|82.62|0
1643031690000|2022-01-24 13:41:30|84.7|82.7|84.79|82.79|84.79|82.79|84.62|82.62|0
1643031700000|2022-01-24 13:41:40|84.97|82.97|84.44|82.44|84.97|82.97|84.44|82.44|0
1643031710000|2022-01-24 13:41:50|84.18|82.18|84.35|82.35|84.35|82.35|84.09|82.09|0
1643031720000|2022-01-24 13:42:00|84.18|82.18|84.27|82.27|84.35|82.35|84.18|82.18|0
1643031730000|2022-01-24 13:42:10|84.09|82.09|84.53|82.53|84.53|82.53|84.09|82.09|0
1643031740000|2022-01-24 13:42:20|84.35|82.35|84.7|82.7|84.7|82.7|84.35|82.35|0
1643031750000|2022-01-24 13:42:30|84.62|82.62|85.32|83.32|85.32|83.32|84.62|82.62|0
1643031760000|2022-01-24 13:42:40|85.58|83.58|85.58|83.58|85.58|83.58|85.41|83.41|0
1643031770000|2022-01-24 13:42:50|85.85|83.85|85.76|83.76|85.85|83.85|85.76|83.76|0
1643031780000|2022-01-24 13:43:00|85.58|83.58|85.23|83.23|85.58|83.58|85.05|83.05|0
1643031790000|2022-01-24 13:43:10|85.05|83.05|85.32|83.32|85.32|83.32|85.05|83.05|0
1643031800000|2022-01-24 13:43:20|85.4|83.4|85.14|83.14|85.4|83.4|85.14|83.14|0
1643031810000|2022-01-24 13:43:30|85.23|83.23|85.23|83.23|85.23|83.23|85.14|83.14|0
1643031820000|2022-01-24 13:43:40|85.32|83.32|85.58|83.58|85.67|83.67|85.32|83.32|0
1643031830000|2022-01-24 13:43:50|85.67|83.67|85.76|83.76|85.85|83.85|85.67|83.67|0
1643031840000|2022-01-24 13:44:00|85.67|83.67|85.76|83.76|85.85|83.85|85.67|83.67|0
1643031850000|2022-01-24 13:44:10|85.85|83.85|86.38|84.38|86.38|84.38|85.85|83.85|0
1643031860000|2022-01-24 13:44:20|86.29|84.29|86.11|84.11|86.29|84.29|86.06|84.06|0
1643031870000|2022-01-24 13:44:30|85.93|83.93|85.84|83.84|85.93|83.93|85.84|83.84|0
1643031880000|2022-01-24 13:44:40|85.58|83.58|85.58|83.58|85.67|83.67|85.58|83.58|0
1643031890000|2022-01-24 13:44:50|85.67|83.67|85.58|83.58|85.67|83.67|85.58|83.58|0
1643031900000|2022-01-24 13:45:00|85.49|83.49|85.49|83.49|85.49|83.49|85.4|83.4|0
1643031910000|2022-01-24 13:45:10|85.32|83.32|85.14|83.14|85.36|83.36|85.05|83.05|0
1643031920000|2022-01-24 13:45:20|85.23|83.23|85.93|83.93|85.93|83.93|85.23|83.23|0
1643031930000|2022-01-24 13:45:30|85.89|83.89|85.84|83.84|85.89|83.89|85.84|83.84|0
1643031940000|2022-01-24 13:45:40|86.11|84.11|86.29|84.29|86.46|84.46|86.11|84.11|0
1643031950000|2022-01-24 13:45:50|86.46|84.46|86.02|84.02|86.46|84.46|86.02|84.02|0
1643031960000|2022-01-24 13:46:00|85.93|83.93|85.67|83.67|85.93|83.93|85.67|83.67|0
1643031970000|2022-01-24 13:46:10|85.49|83.49|85.58|83.58|85.62|83.62|85.49|83.49|0
1643031980000|2022-01-24 13:46:20|85.4|83.4|85.31|83.31|85.62|83.62|85.31|83.31|0
1643031990000|2022-01-24 13:46:30|85.23|83.23|85.23|83.23|85.23|83.23|84.96|82.96|0
1643032000000|2022-01-24 13:46:40|85.62|83.62|85.67|83.67|85.75|83.75|85.62|83.62|0
1643032010000|2022-01-24 13:46:50|85.58|83.58|85.44|83.44|85.58|83.58|85.4|83.4|0
1643032020000|2022-01-24 13:47:00|85.49|83.49|85.4|83.4|85.58|83.58|85.4|83.4|0
1643032030000|2022-01-24 13:47:10|85.36|83.36|85.36|83.36|85.4|83.4|85.31|83.31|0
1643032040000|2022-01-24 13:47:20|85.23|83.23|85.58|83.58|85.58|83.58|85.23|83.23|0
1643032050000|2022-01-24 13:47:30|85.93|83.93|86.11|84.11|86.11|84.11|85.93|83.93|0
1643032060000|2022-01-24 13:47:40|86.24|84.24|86.64|84.64|86.64|84.64|86.24|84.24|0
1643032070000|2022-01-24 13:47:50|86.73|84.73|86.59|84.59|87|85|86.59|84.59|0
1643032080000|2022-01-24 13:48:00|86.73|84.73|86.95|84.95|86.95|84.95|86.73|84.73|0
1643032090000|2022-01-24 13:48:10|87.08|85.08|87.35|85.35|87.35|85.35|87.08|85.08|0
1643032100000|2022-01-24 13:48:20|86.82|84.82|86.59|84.59|86.82|84.82|86.59|84.59|0
1643032110000|2022-01-24 13:48:30|86.46|84.46|86.37|84.37|86.46|84.46|86.37|84.37|0
1643032120000|2022-01-24 13:48:40|86.46|84.46|86.46|84.46|86.55|84.55|86.46|84.46|0
1643032130000|2022-01-24 13:48:50|86.37|84.37|86.19|84.19|86.37|84.37|86.19|84.19|0
1643032140000|2022-01-24 13:49:00|86.02|84.02|86.11|84.11|86.11|84.11|85.93|83.93|0
1643032150000|2022-01-24 13:49:10|86.02|84.02|86.11|84.11|86.11|84.11|85.93|83.93|0
1643032160000|2022-01-24 13:49:20|86.37|84.37|86.37|84.37|86.37|84.37|86.19|84.19|0
1643032170000|2022-01-24 13:49:30|86.46|84.46|86.11|84.11|86.46|84.46|86.11|84.11|0
1643032180000|2022-01-24 13:49:40|86.19|84.19|86.28|84.28|86.28|84.28|86.19|84.19|0
1643032190000|2022-01-24 13:49:50|86.19|84.19|86.11|84.11|86.19|84.19|86.11|84.11|0
1643032200000|2022-01-24 13:50:00|85.75|83.75|85.84|83.84|85.84|83.84|85.75|83.75|0
1643032210000|2022-01-24 13:50:10|85.93|83.93|85.75|83.75|85.93|83.93|85.75|83.75|0
1643032220000|2022-01-24 13:50:20|85.84|83.84|85.84|83.84|85.93|83.93|85.84|83.84|0
1643032230000|2022-01-24 13:50:30|85.75|83.75|85.57|83.57|85.75|83.75|85.57|83.57|0
1643032240000|2022-01-24 13:50:40|85.66|83.66|85.75|83.75|85.75|83.75|85.57|83.57|0
1643032250000|2022-01-24 13:50:50|85.84|83.84|85.75|83.75|85.84|83.84|85.75|83.75|0
1643032260000|2022-01-24 13:51:00|85.66|83.66|86.02|84.02|86.02|84.02|85.66|83.66|0
1643032270000|2022-01-24 13:51:10|85.97|83.97|85.84|83.84|85.97|83.97|85.84|83.84|0
1643032280000|2022-01-24 13:51:20|85.97|83.97|85.84|83.84|86.02|84.02|85.84|83.84|0
1643032290000|2022-01-24 13:51:30|85.75|83.75|85.57|83.57|85.75|83.75|85.57|83.57|0
1643032300000|2022-01-24 13:51:40|85.66|83.66|85.49|83.49|85.66|83.66|85.49|83.49|0
1643032310000|2022-01-24 13:51:50|85.4|83.4|85.22|83.22|85.4|83.4|85.13|83.13|0
1643032320000|2022-01-24 13:52:00|85.13|83.13|85.57|83.57|85.57|83.57|85.13|83.13|0
1643032330000|2022-01-24 13:52:10|85.48|83.48|85.57|83.57|85.57|83.57|85.48|83.48|0
1643032340000|2022-01-24 13:52:20|85.75|83.75|86.01|84.01|86.01|84.01|85.48|83.48|0
1643032350000|2022-01-24 13:52:30|85.93|83.93|85.75|83.75|85.93|83.93|85.75|83.75|0
1643032360000|2022-01-24 13:52:40|85.84|83.84|85.75|83.75|85.84|83.84|85.75|83.75|0
1643032370000|2022-01-24 13:52:50|85.84|83.84|86.19|84.19|86.19|84.19|85.84|83.84|0
1643032380000|2022-01-24 13:53:00|86.1|84.1|85.93|83.93|86.1|84.1|85.93|83.93|0
1643032390000|2022-01-24 13:53:10|86.01|84.01|86.37|84.37|86.37|84.37|86.01|84.01|0
1643032400000|2022-01-24 13:53:20|86.46|84.46|86.72|84.72|86.72|84.72|86.37|84.37|0
1643032410000|2022-01-24 13:53:30|86.55|84.55|86.99|84.99|86.99|84.99|86.55|84.55|0
1643032420000|2022-01-24 13:53:40|87.08|85.08|86.63|84.63|87.17|85.17|86.63|84.63|0
1643032430000|2022-01-24 13:53:50|86.46|84.46|86.46|84.46|86.46|84.46|86.32|84.32|0
1643032440000|2022-01-24 13:54:00|86.37|84.37|85.92|83.92|86.37|84.37|85.92|83.92|0
1643032450000|2022-01-24 13:54:10|85.88|83.88|85.66|83.66|85.88|83.88|85.57|83.57|0
1643032460000|2022-01-24 13:54:20|85.57|83.57|85.57|83.57|85.57|83.57|85.57|83.57|0
1643032470000|2022-01-24 13:54:30|85.84|83.84|85.75|83.75|85.92|83.92|85.75|83.75|0
1643032480000|2022-01-24 13:54:40|85.66|83.66|85.39|83.39|85.66|83.66|85.39|83.39|0
1643032490000|2022-01-24 13:54:50|85.57|83.57|85.22|83.22|85.57|83.57|85.22|83.22|0
1643032500000|2022-01-24 13:55:00|85.57|83.57|85.48|83.48|85.57|83.57|85.48|83.48|0
1643032510000|2022-01-24 13:55:10|85.39|83.39|85.31|83.31|85.39|83.39|85.22|83.22|0
1643032520000|2022-01-24 13:55:20|85.22|83.22|85.22|83.22|85.35|83.35|85.22|83.22|0
1643032530000|2022-01-24 13:55:30|85.39|83.39|85.39|83.39|85.48|83.48|85.31|83.31|0
1643032540000|2022-01-24 13:55:40|85.44|83.44|84.95|82.95|85.44|83.44|84.87|82.87|0
1643032550000|2022-01-24 13:55:50|85.13|83.13|83.2|81.2|85.13|83.13|83.07|81.07|0
1643032560000|2022-01-24 13:56:00|83.03|81.03|83.2|81.2|83.2|81.2|83.03|81.03|0
1643032570000|2022-01-24 13:56:10|83.38|81.38|83.38|81.38|83.47|81.47|83.29|81.29|0
1643032580000|2022-01-24 13:56:20|83.12|81.12|82.68|80.68|83.12|81.12|82.68|80.68|0
1643032590000|2022-01-24 13:56:30|82.42|80.42|82.59|80.59|82.59|80.59|82.42|80.42|0
1643032600000|2022-01-24 13:56:40|82.68|80.68|82.59|80.59|82.68|80.68|82.51|80.51|0
1643032610000|2022-01-24 13:56:50|82.42|80.42|82.33|80.33|82.42|80.42|82.33|80.33|0
1643032620000|2022-01-24 13:57:00|82.51|80.51|82.42|80.42|82.51|80.51|82.33|80.33|0
1643032630000|2022-01-24 13:57:10|82.51|80.51|83.16|81.16|83.16|81.16|82.25|80.25|0
1643032640000|2022-01-24 13:57:20|83.25|81.25|83.25|81.25|83.25|81.25|83.16|81.16|0
1643032650000|2022-01-24 13:57:30|83.08|81.08|83.25|81.25|83.25|81.25|83.08|81.08|0
1643032660000|2022-01-24 13:57:40|83.34|81.34|83.77|81.77|83.77|81.77|83.34|81.34|0
1643032670000|2022-01-24 13:57:50|84.12|82.12|84.12|82.12|84.3|82.3|84.12|82.12|0
1643032680000|2022-01-24 13:58:00|84.16|82.16|84.3|82.3|84.38|82.38|84.16|82.16|0
1643032690000|2022-01-24 13:58:10|84.12|82.12|83.51|81.51|84.12|82.12|83.51|81.51|0
1643032700000|2022-01-24 13:58:20|83.46|81.46|83.42|81.42|83.46|81.46|83.42|81.42|0
1643032710000|2022-01-24 13:58:30|83.25|81.25|82.64|80.64|83.25|81.25|82.64|80.64|0
1643032720000|2022-01-24 13:58:40|82.51|80.51|82.56|80.56|82.56|80.56|82.51|80.51|0
1643032730000|2022-01-24 13:58:50|82.99|80.99|82.81|80.81|82.99|80.99|82.81|80.81|0
1643032740000|2022-01-24 13:59:00|82.99|80.99|81.95|79.95|82.99|80.99|81.95|79.95|0
1643032750000|2022-01-24 13:59:10|81.61|79.61|81.61|79.61|81.61|79.61|81.61|79.61|0
1643032760000|2022-01-24 13:59:20|81.56|79.56|81.1|79.1|81.61|79.61|81.1|79.1|0
1643032770000|2022-01-24 13:59:30|81.05|79.05|81.1|79.1|81.1|79.1|81.05|79.05|0
1643032780000|2022-01-24 13:59:40|80.92|78.92|80.84|78.84|81.1|79.1|80.84|78.84|0
1643032790000|2022-01-24 13:59:50|80.75|78.75|80.67|78.67|80.75|78.75|80.5|78.5|0
1643032800000|2022-01-24 14:00:00|79.57|77.57|79.15|77.15|79.57|77.57|79.15|77.15|0
1643032810000|2022-01-24 14:00:10|77.16|75.16|82.96|80.96|83.31|81.31|77.16|75.16|0
1643032820000|2022-01-24 14:00:20|82.75|80.75|82.03|80.03|82.75|80.75|82.03|80.03|0
1643032830000|2022-01-24 14:00:30|81.86|79.86|82.54|80.54|82.54|80.54|81.36|79.36|0
1643032840000|2022-01-24 14:00:40|82.49|80.49|82.24|80.24|82.96|80.96|82.24|80.24|0
1643032850000|2022-01-24 14:00:50|82.41|80.41|81.99|79.99|82.41|80.41|81.99|79.99|0
1643032860000|2022-01-24 14:01:00|81.57|79.57|80.98|78.98|81.57|79.57|80.98|78.98|0
1643032870000|2022-01-24 14:01:10|81.15|79.15|81.15|79.15|81.4|79.4|81.15|79.15|0
1643032880000|2022-01-24 14:01:20|81.23|79.23|81.06|79.06|81.31|79.31|81.06|79.06|0
1643032890000|2022-01-24 14:01:30|80.98|78.98|80.72|78.72|81.06|79.06|80.72|78.72|0
1643032900000|2022-01-24 14:01:40|80.81|78.81|81.23|79.23|81.23|79.23|80.81|78.81|0
1643032910000|2022-01-24 14:01:50|81.31|79.31|81.4|79.4|81.4|79.4|81.06|79.06|0
1643032920000|2022-01-24 14:02:00|81.23|79.23|81.57|79.57|81.74|79.74|81.23|79.23|0
1643032930000|2022-01-24 14:02:10|81.48|79.48|81.73|79.73|81.73|79.73|81.4|79.4|0
1643032940000|2022-01-24 14:02:20|82.16|80.16|82.41|80.41|82.41|80.41|81.99|79.99|0
1643032950000|2022-01-24 14:02:30|82.58|80.58|82.33|80.33|82.58|80.58|82.33|80.33|0
1643032960000|2022-01-24 14:02:40|81.86|79.86|81.57|79.57|81.86|79.86|81.57|79.57|0
1643032970000|2022-01-24 14:02:50|81.69|79.69|82.07|80.07|82.07|80.07|81.69|79.69|0
1643032980000|2022-01-24 14:03:00|82.24|80.24|81.99|79.99|82.24|80.24|81.99|79.99|0
1643032990000|2022-01-24 14:03:10|81.9|79.9|82.24|80.24|82.24|80.24|81.9|79.9|0
1643033000000|2022-01-24 14:03:20|82.16|80.16|82.67|80.67|82.67|80.67|82.16|80.16|0
1643033010000|2022-01-24 14:03:30|82.58|80.58|82.07|80.07|82.58|80.58|82.07|80.07|0
1643033020000|2022-01-24 14:03:40|81.99|79.99|81.69|79.69|81.99|79.99|81.65|79.65|0
1643033030000|2022-01-24 14:03:50|81.73|79.73|81.82|79.82|81.82|79.82|81.65|79.65|0
1643033040000|2022-01-24 14:04:00|82.16|80.16|81.55|79.55|82.16|80.16|81.55|79.55|0
1643033050000|2022-01-24 14:04:10|81.47|79.47|80.96|78.96|81.47|79.47|80.96|78.96|0
1643033060000|2022-01-24 14:04:20|81|79|80.46|78.46|81|79|80.46|78.46|0
1643033070000|2022-01-24 14:04:30|80.25|78.25|81.47|79.47|81.47|79.47|80.25|78.25|0
1643033080000|2022-01-24 14:04:40|81.55|79.55|82.06|80.06|82.06|80.06|81.55|79.55|0
1643033090000|2022-01-24 14:04:50|81.98|79.98|81.81|79.81|81.98|79.98|81.81|79.81|0
1643033100000|2022-01-24 14:05:00|81.89|79.89|81.81|79.81|81.98|79.98|81.55|79.55|0
1643033110000|2022-01-24 14:05:10|81.89|79.89|81.81|79.81|81.89|79.89|81.81|79.81|0
1643033120000|2022-01-24 14:05:20|81.93|79.93|82.06|80.06|82.06|80.06|81.89|79.89|0
1643033130000|2022-01-24 14:05:30|81.98|79.98|81.72|79.72|81.98|79.98|81.72|79.72|0
1643033140000|2022-01-24 14:05:40|81.64|79.64|81.55|79.55|81.64|79.64|81.55|79.55|0
1643033150000|2022-01-24 14:05:50|81.81|79.81|81.04|79.04|81.81|79.81|81.04|79.04|0
1643033160000|2022-01-24 14:06:00|81.3|79.3|81.98|79.98|81.98|79.98|81.3|79.3|0
1643033170000|2022-01-24 14:06:10|81.89|79.89|81.68|79.68|81.89|79.89|81.64|79.64|0
1643033180000|2022-01-24 14:06:20|81.64|79.64|81.3|79.3|81.81|79.81|81.3|79.3|0
1643033190000|2022-01-24 14:06:30|81.04|79.04|80.96|78.96|81.21|79.21|80.96|78.96|0
1643033200000|2022-01-24 14:06:40|80.88|78.88|80.71|78.71|80.88|78.88|80.71|78.71|0
1643033210000|2022-01-24 14:06:50|80.46|78.46|80.88|78.88|80.88|78.88|80.46|78.46|0
1643033220000|2022-01-24 14:07:00|80.54|78.54|79.45|77.45|80.54|78.54|79.45|77.45|0
1643033230000|2022-01-24 14:07:10|79.62|77.62|79.37|77.37|79.62|77.62|79.12|77.12|0
1643033240000|2022-01-24 14:07:20|79.45|77.45|79.29|77.29|79.54|77.54|79.29|77.29|0
1643033250000|2022-01-24 14:07:30|79.54|77.54|79.37|77.37|79.54|77.54|79.37|77.37|0
1643033260000|2022-01-24 14:07:40|79.2|77.2|78.71|76.71|79.29|77.29|78.71|76.71|0
1643033270000|2022-01-24 14:07:50|78.87|76.87|78.21|76.21|78.87|76.87|78.21|76.21|0
1643033280000|2022-01-24 14:08:00|78.25|76.25|78.38|76.38|78.38|76.38|78.21|76.21|0
1643033290000|2022-01-24 14:08:10|78.29|76.29|78.29|76.29|78.29|76.29|78.21|76.21|0
1643033300000|2022-01-24 14:08:20|78.13|76.13|78.13|76.13|78.21|76.21|78.13|76.13|0
1643033310000|2022-01-24 14:08:30|78.05|76.05|77.8|75.8|78.05|76.05|77.8|75.8|0
1643033320000|2022-01-24 14:08:40|77.55|75.55|77.64|75.64|77.72|75.72|77.55|75.55|0
1643033330000|2022-01-24 14:08:50|76.44|74.44|76.4|74.4|76.53|74.53|76.4|74.4|0
1643033340000|2022-01-24 14:09:00|78.74|76.74|78.9|76.9|78.9|76.9|78.57|76.57|0
1643033350000|2022-01-24 14:09:10|79.06|77.06|78.82|76.82|79.06|77.06|78.73|76.73|0
1643033360000|2022-01-24 14:09:20|79.06|77.06|79.23|77.23|79.31|77.31|79.06|77.06|0
1643033370000|2022-01-24 14:09:30|79.39|77.39|79.48|77.48|79.48|77.48|79.39|77.39|0
1643033380000|2022-01-24 14:09:40|79.72|77.72|79.72|77.72|79.72|77.72|79.64|77.64|0
1643033390000|2022-01-24 14:09:50|79.81|77.81|79.31|77.31|79.81|77.81|79.31|77.31|0
1643033400000|2022-01-24 14:10:00|79.39|77.39|79.06|77.06|79.39|77.39|78.98|76.98|0
1643033410000|2022-01-24 14:10:10|79.1|77.1|79.06|77.06|79.1|77.1|79.06|77.06|0
1643033420000|2022-01-24 14:10:20|78.98|76.98|79.72|77.72|79.72|77.72|78.98|76.98|0
1643033430000|2022-01-24 14:10:30|79.64|77.64|79.89|77.89|79.89|77.89|79.64|77.64|0
1643033440000|2022-01-24 14:10:40|80.06|78.06|80.22|78.22|80.39|78.39|80.06|78.06|0
1643033450000|2022-01-24 14:10:50|80.56|78.56|80.31|78.31|80.56|78.56|80.31|78.31|0
1643033460000|2022-01-24 14:11:00|80.47|78.47|80.31|78.31|80.47|78.47|80.31|78.31|0
1643033470000|2022-01-24 14:11:10|80.47|78.47|80.47|78.47|80.47|78.47|80.39|78.39|0
1643033480000|2022-01-24 14:11:20|80.39|78.39|79.81|77.81|80.47|78.47|79.81|77.81|0
1643033490000|2022-01-24 14:11:30|79.97|77.97|80.06|78.06|80.06|78.06|79.89|77.89|0
1643033500000|2022-01-24 14:11:40|80.22|78.22|80.06|78.06|80.22|78.22|80.06|78.06|0
1643033510000|2022-01-24 14:11:50|80.05|78.05|80.05|78.05|80.22|78.22|80.05|78.05|0
1643033520000|2022-01-24 14:12:00|80.09|78.09|80.14|78.14|80.14|78.14|79.89|77.89|0
1643033530000|2022-01-24 14:12:10|80.3|78.3|80.3|78.3|80.39|78.39|80.3|78.3|0
1643033540000|2022-01-24 14:12:20|80.64|78.64|80.22|78.22|80.72|78.72|80.22|78.22|0
1643033550000|2022-01-24 14:12:30|80.39|78.39|80.55|78.55|80.55|78.55|80.3|78.3|0
1643033560000|2022-01-24 14:12:40|80.64|78.64|80.64|78.64|80.64|78.64|80.64|78.64|0
1643033570000|2022-01-24 14:12:50|80.72|78.72|80.55|78.55|80.72|78.72|80.55|78.55|0
1643033580000|2022-01-24 14:13:00|80.72|78.72|80.64|78.64|80.72|78.72|80.55|78.55|0
1643033590000|2022-01-24 14:13:10|80.89|78.89|81.06|79.06|81.06|79.06|80.8|78.8|0
1643033600000|2022-01-24 14:13:20|81.14|79.14|80.8|78.8|81.14|79.14|80.8|78.8|0
1643033610000|2022-01-24 14:13:30|80.97|78.97|80.97|78.97|81.06|79.06|80.97|78.97|0
1643033620000|2022-01-24 14:13:40|81.14|79.14|80.97|78.97|81.14|79.14|80.97|78.97|0
1643033630000|2022-01-24 14:13:50|80.89|78.89|81.05|79.05|81.06|79.06|80.89|78.89|0
1643033640000|2022-01-24 14:14:00|81.39|79.39|81.73|79.73|81.73|79.73|81.39|79.39|0
1643033650000|2022-01-24 14:14:10|81.9|79.9|82.15|80.15|82.15|80.15|81.9|79.9|0
1643033660000|2022-01-24 14:14:20|82.32|80.32|82.4|80.4|82.4|80.4|82.32|80.32|0
1643033670000|2022-01-24 14:14:30|82.57|80.57|82.66|80.66|82.66|80.66|82.57|80.57|0
1643033680000|2022-01-24 14:14:40|82.57|80.57|83.34|81.34|83.34|81.34|82.57|80.57|0
1643033690000|2022-01-24 14:14:50|83.25|81.25|83.17|81.17|83.25|81.25|83.17|81.17|0
1643033700000|2022-01-24 14:15:00|83.21|81.21|83.17|81.17|83.21|81.21|83|81|0
1643033710000|2022-01-24 14:15:10|83.77|81.77|83.6|81.6|83.77|81.77|83.6|81.6|0
1643033720000|2022-01-24 14:15:20|83.77|81.77|84.03|82.03|84.11|82.11|83.77|81.77|0
1643033730000|2022-01-24 14:15:30|84.37|82.37|84.63|82.63|84.63|82.63|84.28|82.28|0
1643033740000|2022-01-24 14:15:40|84.8|82.8|84.8|82.8|84.8|82.8|84.71|82.71|0
1643033750000|2022-01-24 14:15:50|84.84|82.84|84.89|82.89|84.89|82.89|84.84|82.84|0
1643033760000|2022-01-24 14:16:00|85.06|83.06|85.15|83.15|85.15|83.15|85.06|83.06|0
1643033770000|2022-01-24 14:16:10|85.23|83.23|84.63|82.63|85.23|83.23|84.63|82.63|0
1643033780000|2022-01-24 14:16:20|84.11|82.11|83.94|81.94|84.11|82.11|83.94|81.94|0
1643033790000|2022-01-24 14:16:30|84.02|82.02|83.77|81.77|84.11|82.11|83.77|81.77|0
1643033800000|2022-01-24 14:16:40|83.85|81.85|84.28|82.28|84.28|82.28|83.85|81.85|0
1643033810000|2022-01-24 14:16:50|84.37|82.37|84.2|82.2|84.37|82.37|84.2|82.2|0
1643033820000|2022-01-24 14:17:00|84.02|82.02|84.11|82.11|84.11|82.11|83.94|81.94|0
1643033830000|2022-01-24 14:17:10|84.37|82.37|83.94|81.94|84.37|82.37|83.94|81.94|0
1643033840000|2022-01-24 14:17:20|83.77|81.77|83.64|81.64|83.77|81.77|83.64|81.64|0
1643033850000|2022-01-24 14:17:30|83.59|81.59|83.08|81.08|83.59|81.59|83.08|81.08|0
1643033860000|2022-01-24 14:17:40|83|81|83.59|81.59|83.59|81.59|83|81|0
1643033870000|2022-01-24 14:17:50|83.51|81.51|83.34|81.34|83.59|81.59|83.34|81.34|0
1643033880000|2022-01-24 14:18:00|83.08|81.08|83.17|81.17|83.17|81.17|83.08|81.08|0
1643033890000|2022-01-24 14:18:10|83.08|81.08|83.34|81.34|83.34|81.34|83.08|81.08|0
1643033900000|2022-01-24 14:18:20|83.42|81.42|83.08|81.08|83.42|81.42|82.91|80.91|0
1643033910000|2022-01-24 14:18:30|83.17|81.17|83.17|81.17|83.17|81.17|83.17|81.17|0
1643033920000|2022-01-24 14:18:40|83|81|83.17|81.17|83.17|81.17|83|81|0
1643033930000|2022-01-24 14:18:50|83.08|81.08|82.82|80.82|83.08|81.08|82.82|80.82|0
1643033940000|2022-01-24 14:19:00|83.08|81.08|83.08|81.08|83.42|81.42|83.08|81.08|0
1643033950000|2022-01-24 14:19:10|82.99|80.99|82.99|80.99|83.25|81.25|82.99|80.99|0
1643033960000|2022-01-24 14:19:20|82.91|80.91|82.82|80.82|82.91|80.91|82.74|80.74|0
1643033970000|2022-01-24 14:19:30|82.74|80.74|82.74|80.74|82.74|80.74|82.65|80.65|0
1643033980000|2022-01-24 14:19:40|82.82|80.82|82.74|80.74|82.82|80.82|82.74|80.74|0
1643033990000|2022-01-24 14:19:50|82.82|80.82|82.48|80.48|82.82|80.82|82.31|80.31|0
1643034000000|2022-01-24 14:20:00|82.44|80.44|82.57|80.57|82.65|80.65|82.44|80.44|0
1643034010000|2022-01-24 14:20:10|82.35|80.35|82.44|80.44|82.44|80.44|82.35|80.35|0
1643034020000|2022-01-24 14:20:20|82.4|80.4|81.81|79.81|82.4|80.4|81.81|79.81|0
1643034030000|2022-01-24 14:20:30|81.64|79.64|81.55|79.55|81.64|79.64|81.47|79.47|0
1643034040000|2022-01-24 14:20:40|81.59|79.59|81.3|79.3|81.59|79.59|81.3|79.3|0
1643034050000|2022-01-24 14:20:50|81.38|79.38|81.72|79.72|81.72|79.72|81.38|79.38|0
1643034060000|2022-01-24 14:21:00|81.89|79.89|81.55|79.55|81.89|79.89|81.55|79.55|0
1643034070000|2022-01-24 14:21:10|81.3|79.3|80.96|78.96|81.3|79.3|80.96|78.96|0
1643034080000|2022-01-24 14:21:20|80.88|78.88|81.05|79.05|81.05|79.05|80.84|78.84|0
1643034090000|2022-01-24 14:21:30|81.09|79.09|80.96|78.96|81.26|79.26|80.96|78.96|0
1643034100000|2022-01-24 14:21:40|81.05|79.05|81.47|79.47|81.47|79.47|81|79|0
1643034110000|2022-01-24 14:21:50|81.38|79.38|81.38|79.38|81.64|79.64|81.38|79.38|0
1643034120000|2022-01-24 14:22:00|81.13|79.13|81.55|79.55|81.55|79.55|81.13|79.13|0
1643034130000|2022-01-24 14:22:10|81.72|79.72|81.64|79.64|81.89|79.89|81.64|79.64|0
1643034140000|2022-01-24 14:22:20|81.72|79.72|81.89|79.89|81.89|79.89|81.72|79.72|0
1643034150000|2022-01-24 14:22:30|81.97|79.97|81.97|79.97|82.06|80.06|81.97|79.97|0
1643034160000|2022-01-24 14:22:40|82.06|80.06|81.21|79.21|82.06|80.06|81.21|79.21|0
1643034170000|2022-01-24 14:22:50|81.34|79.34|81.38|79.38|81.38|79.38|80.84|78.84|0
1643034180000|2022-01-24 14:23:00|81.42|79.42|81.38|79.38|81.42|79.42|81.38|79.38|0
1643034190000|2022-01-24 14:23:10|81.47|79.47|81.55|79.55|81.72|79.72|81.47|79.47|0
1643034200000|2022-01-24 14:23:20|81.38|79.38|81.47|79.47|81.55|79.55|81.38|79.38|0
1643034210000|2022-01-24 14:23:30|81.63|79.63|81.3|79.3|81.63|79.63|81.3|79.3|0
1643034220000|2022-01-24 14:23:40|81.21|79.21|80.96|78.96|81.21|79.21|80.96|78.96|0
1643034230000|2022-01-24 14:23:50|81.13|79.13|81.05|79.05|81.13|79.13|81.05|79.05|0
1643034240000|2022-01-24 14:24:00|80.96|78.96|80.96|78.96|81|79|80.96|78.96|0
1643034250000|2022-01-24 14:24:10|81.05|79.05|81.05|79.05|81.05|79.05|80.54|78.54|0
1643034260000|2022-01-24 14:24:20|80.88|78.88|81.13|79.13|81.13|79.13|80.88|78.88|0
1643034270000|2022-01-24 14:24:30|81.21|79.21|81.97|79.97|81.97|79.97|81.21|79.21|0
1643034280000|2022-01-24 14:24:40|81.72|79.72|81.8|79.8|81.89|79.89|81.72|79.72|0
1643034290000|2022-01-24 14:24:50|81.89|79.89|81.89|79.89|81.97|79.97|81.89|79.89|0
1643034300000|2022-01-24 14:25:00|81.3|79.3|81.21|79.21|81.3|79.3|81.21|79.21|0
1643034310000|2022-01-24 14:25:10|81.8|79.8|82.01|80.01|82.06|80.06|81.8|79.8|0
1643034320000|2022-01-24 14:25:20|82.06|80.06|82.56|80.56|82.56|80.56|82.06|80.06|0
1643034330000|2022-01-24 14:25:30|82.48|80.48|82.06|80.06|82.48|80.48|81.89|79.89|0
1643034340000|2022-01-24 14:25:40|82.22|80.22|82.14|80.14|82.22|80.22|82.05|80.05|0
1643034350000|2022-01-24 14:25:50|81.8|79.8|81.67|79.67|81.89|79.89|81.63|79.63|0
1643034360000|2022-01-24 14:26:00|81.63|79.63|81.97|79.97|81.97|79.97|81.5|79.5|0
1643034370000|2022-01-24 14:26:10|82.14|80.14|82.56|80.56|82.65|80.65|82.14|80.14|0
1643034380000|2022-01-24 14:26:20|82.82|80.82|83.24|81.24|83.24|81.24|82.82|80.82|0
1643034390000|2022-01-24 14:26:30|83.16|81.16|83.5|81.5|83.5|81.5|83.07|81.07|0
1643034400000|2022-01-24 14:26:40|83.59|81.59|83.59|81.59|83.67|81.67|83.59|81.59|0
1643034410000|2022-01-24 14:26:50|83.5|81.5|83.88|81.88|83.88|81.88|83.5|81.5|0
1643034420000|2022-01-24 14:27:00|84.01|82.01|83.97|81.97|84.01|82.01|83.93|81.93|0
1643034430000|2022-01-24 14:27:10|83.84|81.84|84.1|82.1|84.1|82.1|83.84|81.84|0
1643034440000|2022-01-24 14:27:20|83.93|81.93|84.1|82.1|84.1|82.1|83.76|81.76|0
1643034450000|2022-01-24 14:27:30|83.93|81.93|84.19|82.19|84.19|82.19|83.84|81.84|0
1643034460000|2022-01-24 14:27:40|84.49|82.49|84.88|82.88|84.88|82.88|84.23|82.23|0
1643034470000|2022-01-24 14:27:50|84.96|82.96|84.79|82.79|84.96|82.96|84.79|82.79|0
1643034480000|2022-01-24 14:28:00|84.53|82.53|84.88|82.88|84.88|82.88|84.53|82.53|0
1643034490000|2022-01-24 14:28:10|84.96|82.96|84.27|82.27|84.96|82.96|84.27|82.27|0
1643034500000|2022-01-24 14:28:20|84.19|82.19|83.58|81.58|84.19|82.19|83.58|81.58|0
1643034510000|2022-01-24 14:28:30|83.76|81.76|83.84|81.84|83.84|81.84|83.76|81.76|0
1643034520000|2022-01-24 14:28:40|83.93|81.93|84.1|82.1|84.36|82.36|83.93|81.93|0
1643034530000|2022-01-24 14:28:50|83.93|81.93|83.93|81.93|84.1|82.1|83.93|81.93|0
1643034540000|2022-01-24 14:29:00|84.01|82.01|83.37|81.37|84.01|82.01|83.37|81.37|0
1643034550000|2022-01-24 14:29:10|83.41|81.41|82.94|80.94|83.41|81.41|82.94|80.94|0
1643034560000|2022-01-24 14:29:20|82.9|80.9|83.45|81.45|83.45|81.45|82.9|80.9|0
1643034570000|2022-01-24 14:29:30|83.5|81.5|83.41|81.41|83.5|81.5|83.41|81.41|0
1643034580000|2022-01-24 14:29:40|83.24|81.24|83.16|81.16|83.24|81.24|83.07|81.07|0
1643034590000|2022-01-24 14:29:50|83.24|81.24|82.6|80.6|83.24|81.24|82.6|80.6|0
1643034600000|2022-01-24 14:30:00|83.07|81.07|81.46|79.46|83.07|81.07|81.46|79.46|0
1643034610000|2022-01-24 14:30:10|80.37|78.37|80.62|78.62|81.21|79.21|80.37|78.37|0
1643034620000|2022-01-24 14:30:20|79.87|77.87|79.29|77.29|80.54|78.54|79.29|77.29|0
1643034630000|2022-01-24 14:30:30|79.13|77.13|79.54|77.54|79.54|77.54|79.13|77.13|0
1643034640000|2022-01-24 14:30:40|79.29|77.29|79.29|77.29|79.62|77.62|79.29|77.29|0
1643034650000|2022-01-24 14:30:50|79.21|77.21|80.45|78.45|81.12|79.12|79.21|77.21|0
1643034660000|2022-01-24 14:31:00|80.04|78.04|82.39|80.39|82.39|80.39|80.04|78.04|0
1643034670000|2022-01-24 14:31:10|82.05|80.05|80.54|78.54|82.05|80.05|80.54|78.54|0
1643034680000|2022-01-24 14:31:20|80.37|78.37|79.75|77.75|80.62|78.62|79.75|77.75|0
1643034690000|2022-01-24 14:31:30|80.41|78.41|80.54|78.54|81.71|79.71|80.41|78.41|0
1643034700000|2022-01-24 14:31:40|80.37|78.37|81.12|79.12|81.12|79.12|80.37|78.37|0
1643034710000|2022-01-24 14:31:50|81.88|79.88|82.47|80.47|82.47|80.47|81.63|79.63|0
1643034720000|2022-01-24 14:32:00|81.8|79.8|81.96|79.96|81.96|79.96|81.29|79.29|0
1643034730000|2022-01-24 14:32:10|83.07|81.07|84.1|82.1|84.4|82.4|83.07|81.07|0
1643034740000|2022-01-24 14:32:20|84.44|82.44|84.1|82.1|84.44|82.44|83.32|81.32|0
1643034750000|2022-01-24 14:32:30|84.27|82.27|84.27|82.27|84.44|82.44|84.27|82.27|0
1643034760000|2022-01-24 14:32:40|84.53|82.53|84.61|82.61|84.79|82.79|84.27|82.27|0
1643034770000|2022-01-24 14:32:50|83.41|81.41|83.67|81.67|83.92|81.92|83.41|81.41|0
1643034780000|2022-01-24 14:33:00|82.9|80.9|83.58|81.58|83.58|81.58|82.73|80.73|0
1643034790000|2022-01-24 14:33:10|82.9|80.9|83.32|81.32|83.32|81.32|82.64|80.64|0
1643034800000|2022-01-24 14:33:20|83.49|81.49|82.56|80.56|83.79|81.79|82.56|80.56|0
1643034810000|2022-01-24 14:33:30|82.13|80.13|82.13|80.13|82.39|80.39|81.88|79.88|0
1643034820000|2022-01-24 14:33:40|82.05|80.05|82.39|80.39|82.39|80.39|82.05|80.05|0
1643034830000|2022-01-24 14:33:50|82.94|80.94|83.58|81.58|83.58|81.58|82.81|80.81|0
1643034840000|2022-01-24 14:34:00|83.84|81.84|82.22|80.22|83.84|81.84|82.22|80.22|0
1643034850000|2022-01-24 14:34:10|82.05|80.05|82.22|80.22|82.22|80.22|80.95|78.95|0
1643034860000|2022-01-24 14:34:20|82.73|80.73|81.96|79.96|82.73|80.73|81.96|79.96|0
1643034870000|2022-01-24 14:34:30|81.88|79.88|81.96|79.96|82.05|80.05|81.88|79.88|0
1643034880000|2022-01-24 14:34:40|82.9|80.9|83.75|81.75|83.75|81.75|82.9|80.9|0
1643034890000|2022-01-24 14:34:50|83.66|81.66|83.49|81.49|83.66|81.66|83.41|81.41|0
1643034900000|2022-01-24 14:35:00|82.56|80.56|81.06|79.06|83.94|81.94|79.79|77.79|0
1643034910000|2022-01-24 14:35:10|81.32|79.32|80.72|78.72|81.75|79.75|80.72|78.72|0
1643034920000|2022-01-24 14:35:20|80.55|78.55|83.74|81.74|83.74|81.74|80.55|78.55|0
1643034930000|2022-01-24 14:35:30|83.23|81.23|83.05|81.05|83.23|81.23|82.45|80.45|0
1643034940000|2022-01-24 14:35:40|83.66|81.66|82.45|80.45|83.7|81.7|82.45|80.45|0
1643034950000|2022-01-24 14:35:50|82.37|80.37|81.9|79.9|82.37|80.37|81.86|79.86|0
1643034960000|2022-01-24 14:36:00|80.75|78.75|80.08|78.08|80.75|78.75|80.08|78.08|0
1643034970000|2022-01-24 14:36:10|80.84|78.84|80.92|78.92|81.09|79.09|80.16|78.16|0
1643034980000|2022-01-24 14:36:20|81.56|79.56|81.68|79.68|81.68|79.68|81.35|79.35|0
1643034990000|2022-01-24 14:36:30|81.77|79.77|80|78|81.77|79.77|80|78|0
1643035000000|2022-01-24 14:36:40|79.91|77.91|79.58|77.58|79.91|77.91|79.41|77.41|0
1643035010000|2022-01-24 14:36:50|79.08|77.08|81.26|79.26|81.26|79.26|79.08|77.08|0
1643035020000|2022-01-24 14:37:00|82.11|80.11|82.45|80.45|82.45|80.45|81.6|79.6|0
1643035030000|2022-01-24 14:37:10|82.2|80.2|81.01|79.01|82.2|80.2|81.01|79.01|0
1643035040000|2022-01-24 14:37:20|81.34|79.34|82.54|80.54|82.54|80.54|81.34|79.34|0
1643035050000|2022-01-24 14:37:30|81.6|79.6|80.84|78.84|81.77|79.77|80.84|78.84|0
1643035060000|2022-01-24 14:37:40|80.5|78.5|80.5|78.5|80.5|78.5|80.2|78.2|0
1643035070000|2022-01-24 14:37:50|81.09|79.09|80.08|78.08|81.09|79.09|80.08|78.08|0
1643035080000|2022-01-24 14:38:00|79.74|77.74|79.74|77.74|79.74|77.74|79.49|77.49|0
1643035090000|2022-01-24 14:38:10|79.49|77.49|80.84|78.84|80.84|78.84|79.49|77.49|0
1643035100000|2022-01-24 14:38:20|81.26|79.26|81.85|79.85|81.85|79.85|81.26|79.26|0
1643035110000|2022-01-24 14:38:30|82.97|80.97|83.48|81.48|83.48|81.48|82.45|80.45|0
1643035120000|2022-01-24 14:38:40|82.71|80.71|82.66|80.66|82.71|80.71|82.41|80.41|0
1643035130000|2022-01-24 14:38:50|83.35|81.35|83.91|81.91|83.91|81.91|83.05|81.05|0
1643035140000|2022-01-24 14:39:00|83.83|81.83|82.41|80.41|83.83|81.83|82.41|80.41|0
1643035150000|2022-01-24 14:39:10|83.22|81.22|84.43|82.43|84.43|82.43|82.41|80.41|0
1643035160000|2022-01-24 14:39:20|84.96|82.96|84.52|82.52|84.96|82.96|84.43|82.43|0
1643035170000|2022-01-24 14:39:30|85.09|83.09|85.05|83.05|85.22|83.22|85.05|83.05|0
1643035180000|2022-01-24 14:39:40|84.7|82.7|84.26|82.26|84.7|82.7|84.17|82.17|0
1643035190000|2022-01-24 14:39:50|84.35|82.35|83.57|81.57|84.35|82.35|83.57|81.57|0
1643035200000|2022-01-24 14:40:00|83.83|81.83|83.14|81.14|84|82|82.71|80.71|0
1643035210000|2022-01-24 14:40:10|84.43|82.43|84.35|82.35|84.43|82.43|83.83|81.83|0
1643035220000|2022-01-24 14:40:20|84.96|82.96|86.14|84.14|86.14|84.14|84.96|82.96|0
1643035230000|2022-01-24 14:40:30|86.67|84.67|86.67|84.67|86.84|84.84|86.67|84.67|0
1643035240000|2022-01-24 14:40:40|86.84|84.84|85.7|83.7|86.84|84.84|85.7|83.7|0
1643035250000|2022-01-24 14:40:50|85|83|84.39|82.39|85.09|83.09|84.39|82.39|0
1643035260000|2022-01-24 14:41:00|84.48|82.48|83.44|81.44|84.48|82.48|82.93|80.93|0
1643035270000|2022-01-24 14:41:10|82.59|80.59|82.67|80.67|82.67|80.67|82.33|80.33|0
1643035280000|2022-01-24 14:41:20|83.7|81.7|84.48|82.48|84.48|82.48|83.7|81.7|0
1643035290000|2022-01-24 14:41:30|83.66|81.66|83.36|81.36|83.66|81.66|83.36|81.36|0
1643035300000|2022-01-24 14:41:40|83.96|81.96|83.7|81.7|83.96|81.96|83.7|81.7|0
1643035310000|2022-01-24 14:41:50|83.44|81.44|83.79|81.79|83.79|81.79|83.44|81.44|0
1643035320000|2022-01-24 14:42:00|84.05|82.05|84.48|82.48|84.48|82.48|84.05|82.05|0
1643035330000|2022-01-24 14:42:10|83.19|81.19|83.61|81.61|83.96|81.96|83.19|81.19|0
1643035340000|2022-01-24 14:42:20|84.31|82.31|83.87|81.87|84.31|82.31|83.87|81.87|0
1643035350000|2022-01-24 14:42:30|84.57|82.57|83.56|79.96|84.57|82.57|83.56|79.96|0
1643035360000|2022-01-24 14:42:40|83.13|79.53|82.37|78.77|83.13|79.53|82.37|78.77|0
1643035370000|2022-01-24 14:42:50|82.71|79.11|83.04|79.44|83.81|80.21|82.71|79.11|0
1643035380000|2022-01-24 14:43:00|82.96|79.36|83.3|79.7|83.3|79.7|82.96|79.36|0
1643035390000|2022-01-24 14:43:10|83.56|79.96|82.54|78.94|83.56|79.96|82.54|78.94|0
1643035400000|2022-01-24 14:43:20|82.45|78.85|82.03|78.43|82.87|79.27|82.03|78.43|0
1643035410000|2022-01-24 14:43:30|81.69|78.09|81.02|77.42|81.77|78.17|81.02|77.42|0
1643035420000|2022-01-24 14:43:40|80.94|77.34|80.19|76.59|80.94|77.34|80.19|76.59|0
1643035430000|2022-01-24 14:43:50|80.35|76.75|79.44|75.84|80.35|76.75|79.44|75.84|0
1643035440000|2022-01-24 14:44:00|79.11|75.51|79.19|75.59|79.61|76.01|79.11|75.51|0
1643035450000|2022-01-24 14:44:10|79.36|75.76|78.37|74.77|79.36|75.76|78.37|74.77|0
1643035460000|2022-01-24 14:44:20|77.72|74.12|78.13|74.53|78.13|74.53|77.64|74.04|0
1643035470000|2022-01-24 14:44:30|78.29|74.69|78.13|74.53|78.78|75.18|78.13|74.53|0
1643035480000|2022-01-24 14:44:40|76.61|73.01|82.37|78.77|82.37|78.77|76.61|73.01|0
1643035490000|2022-01-24 14:44:50|82.29|78.69|82.91|79.31|82.91|79.31|82.29|78.69|0
1643035500000|2022-01-24 14:45:00|82.21|78.61|81.5|77.9|82.21|78.61|81.5|77.9|0
1643035510000|2022-01-24 14:45:10|81.3|77.7|80.31|76.71|81.3|77.7|80.1|76.5|0
1643035520000|2022-01-24 14:45:20|80.19|76.59|79.55|77.55|80.19|77.55|79.43|76.5|0
1643035530000|2022-01-24 14:45:30|79.3|77.3|80.37|78.37|80.37|78.37|79.3|77.3|0
1643035540000|2022-01-24 14:45:40|79.88|77.88|80.2|78.2|80.82|78.82|79.88|77.88|0
1643035550000|2022-01-24 14:45:50|79.71|77.71|80.04|78.04|80.45|78.45|79.71|77.71|0
1643035560000|2022-01-24 14:46:00|79.88|77.88|81.31|79.31|81.31|79.31|79.88|77.88|0
1643035570000|2022-01-24 14:46:10|82.27|80.27|82.27|80.27|82.44|80.44|82.27|80.27|0
1643035580000|2022-01-24 14:46:20|82.94|80.94|82.77|80.77|83.19|81.19|82.77|80.77|0
1643035590000|2022-01-24 14:46:30|83.11|81.11|82.27|80.27|83.19|81.19|82.27|80.27|0
1643035600000|2022-01-24 14:46:40|82.35|80.35|83.02|81.02|83.02|81.02|82.1|80.1|0
1643035610000|2022-01-24 14:46:50|83.45|81.45|82.94|80.94|83.87|81.87|82.77|80.77|0
1643035620000|2022-01-24 14:47:00|82.19|80.19|81.85|79.85|82.19|80.19|81.6|79.6|0
1643035630000|2022-01-24 14:47:10|81.44|79.44|81.02|79.02|81.52|79.52|81.02|79.02|0
1643035640000|2022-01-24 14:47:20|81.19|79.19|80.53|78.53|81.19|79.19|80.53|78.53|0
1643035650000|2022-01-24 14:47:30|80.78|78.78|80.78|78.78|81.31|79.31|80.78|78.78|0
1643035660000|2022-01-24 14:47:40|80.53|78.53|80.94|78.94|80.94|78.94|80.53|78.53|0
1643035670000|2022-01-24 14:47:50|80.86|78.86|81.35|79.35|81.35|79.35|80.86|78.86|0
1643035680000|2022-01-24 14:48:00|81.77|79.77|81.27|79.27|81.77|79.77|81.11|79.11|0
1643035690000|2022-01-24 14:48:10|80.78|78.78|81.02|79.02|81.02|79.02|80.78|78.78|0
1643035700000|2022-01-24 14:48:20|80.86|78.86|80.94|78.94|80.94|78.94|80.86|78.86|0
1643035710000|2022-01-24 14:48:30|81.52|79.52|81.02|79.02|81.64|79.64|80.86|78.86|0
1643035720000|2022-01-24 14:48:40|80.69|78.69|81.11|79.11|81.11|79.11|80.53|78.53|0
1643035730000|2022-01-24 14:48:50|80.94|78.94|81.35|79.35|81.35|79.35|80.78|78.78|0
1643035740000|2022-01-24 14:49:00|80.78|78.78|81.64|79.64|81.64|79.64|80.78|78.78|0
1643035750000|2022-01-24 14:49:10|82.02|80.02|81.06|79.06|82.02|80.02|81.06|79.06|0
1643035760000|2022-01-24 14:49:20|80.53|78.53|80.28|78.28|80.53|78.53|80.28|78.28|0
1643035770000|2022-01-24 14:49:30|80.12|78.12|80.4|78.4|80.4|78.4|79.71|77.71|0
1643035780000|2022-01-24 14:49:40|80.36|78.36|80.94|78.94|80.94|78.94|80.36|78.36|0
1643035790000|2022-01-24 14:49:50|80.04|78.04|80.28|78.28|80.36|78.36|79.91|77.91|0
1643035800000|2022-01-24 14:50:00|79.79|77.79|78.77|76.77|79.87|77.87|78.77|76.77|0
1643035810000|2022-01-24 14:50:10|78.81|76.81|78.73|76.73|78.81|76.81|78.57|76.57|0
1643035820000|2022-01-24 14:50:20|78.65|76.65|79.3|77.3|79.3|77.3|78.65|76.65|0
1643035830000|2022-01-24 14:50:30|79.22|77.22|79.87|77.87|79.87|77.87|79.22|77.22|0
1643035840000|2022-01-24 14:50:40|79.22|77.22|79.3|77.3|79.3|77.3|79.14|77.14|0
1643035850000|2022-01-24 14:50:50|79.22|77.22|79.63|77.63|79.66|77.66|79.22|77.22|0
1643035860000|2022-01-24 14:51:00|79.14|77.14|79.3|77.3|79.46|77.46|79.14|77.14|0
1643035870000|2022-01-24 14:51:10|78.81|76.81|77.52|75.52|78.81|76.81|77.52|75.52|0
1643035880000|2022-01-24 14:51:20|77.68|75.68|76.09|74.09|77.84|75.84|76.09|74.09|0
1643035890000|2022-01-24 14:51:30|76.17|74.17|75.38|73.38|76.17|74.17|75.15|73.15|0
1643035900000|2022-01-24 14:51:40|75.62|73.62|76.33|74.33|76.33|74.33|75.62|73.62|0
1643035910000|2022-01-24 14:51:50|76.17|74.17|75.93|73.93|76.33|74.33|75.93|73.93|0
1643035920000|2022-01-24 14:52:00|75.85|73.85|76.65|74.65|76.65|74.65|75.85|73.85|0
1643035930000|2022-01-24 14:52:10|76.25|74.25|76.33|74.33|76.33|74.33|76.09|74.09|0
1643035940000|2022-01-24 14:52:20|77.24|75.24|76.96|74.96|77.24|75.24|76.72|74.72|0
1643035950000|2022-01-24 14:52:30|76.8|74.8|76.88|74.88|76.96|74.96|76.8|74.8|0
1643035960000|2022-01-24 14:52:40|75.64|73.64|81.91|79.91|82.2|80.2|75.64|73.64|0
1643035970000|2022-01-24 14:52:50|81.87|79.87|82.07|80.07|82.07|80.07|81.83|79.83|0
1643035980000|2022-01-24 14:53:00|82.24|80.24|82.57|80.57|82.65|80.65|82.24|80.24|0
1643035990000|2022-01-24 14:53:10|82.16|80.16|82.57|80.57|82.65|80.65|82.16|80.16|0
1643036000000|2022-01-24 14:53:20|82.16|80.16|83.31|81.31|83.31|81.31|82.16|80.16|0
1643036010000|2022-01-24 14:53:30|83.22|81.22|82.93|80.93|83.22|81.22|82.93|80.93|0
1643036020000|2022-01-24 14:53:40|82.89|80.89|81.67|79.67|83.22|81.22|81.67|79.67|0
1643036030000|2022-01-24 14:53:50|79|77|79.49|77.49|79.49|77.49|79|77|0
1643036040000|2022-01-24 14:54:00|76.52|74.52|76.28|74.28|76.52|74.52|76.08|74.08|0
1643036050000|2022-01-24 14:54:10|76.84|74.84|77.57|75.57|77.57|75.57|76.84|74.84|0
1643036060000|2022-01-24 14:54:20|77.98|75.98|77.81|75.81|77.98|75.98|77.81|75.81|0
1643036070000|2022-01-24 14:54:30|77.73|75.73|77|75|77.9|75.9|77|75|0
1643036080000|2022-01-24 14:54:40|76.68|74.68|75.96|73.96|76.68|74.68|75.96|73.96|0
1643036090000|2022-01-24 14:54:50|76.2|74.2|76.12|74.12|76.2|74.2|75.8|73.8|0
1643036100000|2022-01-24 14:55:00|75.88|73.88|78.24|76.24|78.24|76.24|75.4|73.4|0
1643036110000|2022-01-24 14:55:10|78.2|76.2|77.56|75.56|78.2|76.2|77.56|75.56|0
1643036120000|2022-01-24 14:55:20|77.96|75.96|79.35|77.35|79.35|77.35|77.96|75.96|0
1643036130000|2022-01-24 14:55:30|79.59|77.59|80.17|78.17|80.33|78.33|79.59|77.59|0
1643036140000|2022-01-24 14:55:40|80.5|78.5|80.91|78.91|81.24|79.24|80.5|78.5|0
1643036150000|2022-01-24 14:55:50|80.5|78.5|80.25|78.25|80.83|78.83|80.25|78.25|0
1643036160000|2022-01-24 14:56:00|81.16|79.16|81.16|79.16|81.41|79.41|81.12|79.12|0
1643036170000|2022-01-24 14:56:10|81.75|79.75|82|80|82|80|81.75|79.75|0
1643036180000|2022-01-24 14:56:20|82.25|80.25|81.08|79.08|82.25|80.25|81.08|79.08|0
1643036190000|2022-01-24 14:56:30|81.16|79.16|80.66|78.66|81.24|79.24|80.66|78.66|0
1643036200000|2022-01-24 14:56:40|80.75|78.75|79.92|77.92|80.75|78.75|79.84|77.84|0
1643036210000|2022-01-24 14:56:50|80|78|79.59|77.59|80|78|79.59|77.59|0
1643036220000|2022-01-24 14:57:00|79.67|77.67|78.85|76.85|79.67|77.67|78.85|76.85|0
1643036230000|2022-01-24 14:57:10|78.36|76.36|78.04|76.04|78.36|76.36|78.04|76.04|0
1643036240000|2022-01-24 14:57:20|77.84|75.84|77.23|75.23|77.84|75.84|77.23|75.23|0
1643036250000|2022-01-24 14:57:30|77.27|75.27|77.35|75.35|78.08|76.08|77.27|75.27|0
1643036260000|2022-01-24 14:57:40|77.51|75.51|78.28|76.28|78.28|76.28|77.51|75.51|0
1643036270000|2022-01-24 14:57:50|77.8|75.8|77.8|75.8|77.8|75.8|77.72|75.72|0
1643036280000|2022-01-24 14:58:00|77.84|75.84|78.93|76.93|78.93|76.93|77.64|75.64|0
1643036290000|2022-01-24 14:58:10|79.06|77.06|78.49|76.49|79.06|77.06|78.33|76.33|0
1643036300000|2022-01-24 14:58:20|79.06|77.06|79.63|77.63|79.71|77.71|79.06|77.06|0
1643036310000|2022-01-24 14:58:30|79.55|77.55|78.57|76.57|79.55|77.55|78.57|76.57|0
1643036320000|2022-01-24 14:58:40|78.25|76.25|77.36|75.36|78.25|76.25|77.36|75.36|0
1643036330000|2022-01-24 14:58:50|77.56|75.56|77.24|75.24|77.56|75.56|77.24|75.24|0
1643036340000|2022-01-24 14:59:00|77.12|75.12|76.96|74.96|77.28|75.28|76.88|74.88|0
1643036350000|2022-01-24 14:59:10|77.04|75.04|78|76|78|76|77.04|75.04|0
1643036360000|2022-01-24 14:59:20|77.36|75.36|78|76|78.25|76.25|77.36|75.36|0
1643036370000|2022-01-24 14:59:30|77.92|75.92|78.25|76.25|78.25|76.25|77.92|75.92|0
1643036380000|2022-01-24 14:59:40|78.16|76.16|77.92|75.92|78.16|76.16|77.84|75.84|0
1643036390000|2022-01-24 14:59:50|78|76|77.12|75.12|78|76|77.12|75.12|0
1643036400000|2022-01-24 15:00:00|76.64|74.64|76.96|74.96|77.28|75.28|76.64|74.64|0
1643036410000|2022-01-24 15:00:10|77.04|75.04|77.76|75.76|77.76|75.76|77.04|75.04|0
1643036420000|2022-01-24 15:00:20|78.25|76.25|78|76|78.25|76.25|77.68|75.68|0
1643036430000|2022-01-24 15:00:30|78.41|76.41|81.58|79.58|81.58|79.58|78.41|76.41|0
1643036440000|2022-01-24 15:00:40|82.24|80.24|82.66|80.66|82.82|80.82|82.04|80.04|0
1643036450000|2022-01-24 15:00:50|82.82|80.82|81.01|79.01|82.82|80.82|81.01|79.01|0
1643036460000|2022-01-24 15:01:00|80.72|78.72|79.75|77.75|80.8|78.8|79.75|77.75|0
1643036470000|2022-01-24 15:01:10|79.79|77.79|80.68|78.68|80.68|78.68|79.79|77.79|0
1643036480000|2022-01-24 15:01:20|80.6|78.6|81.17|79.17|81.17|79.17|80.6|78.6|0
1643036490000|2022-01-24 15:01:30|80.52|78.52|81.01|79.01|81.5|79.5|80.52|78.52|0
1643036500000|2022-01-24 15:01:40|80.52|78.52|80.03|78.03|80.52|78.52|80.03|78.03|0
1643036510000|2022-01-24 15:01:50|80.19|78.19|80.44|78.44|80.85|78.85|80.19|78.19|0
1643036520000|2022-01-24 15:02:00|80.28|78.28|80.11|78.11|80.36|78.36|80.11|78.11|0
1643036530000|2022-01-24 15:02:10|79.63|77.63|79.47|77.47|79.71|77.71|79.47|77.47|0
1643036540000|2022-01-24 15:02:20|78.98|76.98|79.79|77.79|79.79|77.79|78.98|76.98|0
1643036550000|2022-01-24 15:02:30|80.28|78.28|79.95|77.95|80.28|78.28|79.46|77.46|0
1643036560000|2022-01-24 15:02:40|79.87|77.87|79.95|77.95|80.27|78.27|79.87|77.87|0
1643036570000|2022-01-24 15:02:50|79.71|77.71|79.22|77.22|79.71|77.71|79.22|77.22|0
1643036580000|2022-01-24 15:03:00|78.98|76.98|78.66|76.66|78.98|76.98|78.66|76.66|0
1643036590000|2022-01-24 15:03:10|78.82|76.82|77.86|75.86|78.82|76.82|77.86|75.86|0
1643036600000|2022-01-24 15:03:20|77.7|75.7|77.54|75.54|77.78|75.78|77.46|75.46|0
1643036610000|2022-01-24 15:03:30|77.15|75.15|76.99|74.99|77.15|75.15|76.67|74.67|0
1643036620000|2022-01-24 15:03:40|77.23|75.23|78.74|76.74|78.74|76.74|77.23|75.23|0
1643036630000|2022-01-24 15:03:50|78.02|76.02|78.18|76.18|78.26|76.26|78.02|76.02|0
1643036640000|2022-01-24 15:04:00|77.7|75.7|78.18|76.18|78.34|76.34|77.7|75.7|0
1643036650000|2022-01-24 15:04:10|78.26|76.26|77.62|75.62|78.26|76.26|77.62|75.62|0
1643036660000|2022-01-24 15:04:20|77.54|75.54|77.07|75.07|77.54|75.54|77.07|75.07|0
1643036670000|2022-01-24 15:04:30|77.15|75.15|80.02|78.02|80.26|78.26|76.68|74.68|0
1643036680000|2022-01-24 15:04:40|79.94|77.94|76.98|74.98|79.94|77.94|76.98|74.98|0
1643036690000|2022-01-24 15:04:50|76.74|74.74|76.93|74.93|76.93|74.93|76.74|74.74|0
1643036700000|2022-01-24 15:05:00|76.74|74.74|76.31|74.31|77.29|75.29|76.31|74.31|0
1643036710000|2022-01-24 15:05:10|76.43|74.43|76.19|74.19|76.43|74.43|75.96|73.96|0
1643036720000|2022-01-24 15:05:20|76.03|74.03|75.84|73.84|76.27|74.27|75.84|73.84|0
1643036730000|2022-01-24 15:05:30|76.19|74.19|76.83|73.23|76.83|74.19|75.96|73.23|0
1643036740000|2022-01-24 15:05:40|76.99|73.39|77.3|73.7|77.7|74.1|76.99|73.39|0
1643036750000|2022-01-24 15:05:50|77.7|74.1|77.68|75.68|77.7|75.68|76.35|74.1|0
1643036760000|2022-01-24 15:06:00|77.21|75.21|78.2|76.2|78.2|76.2|77.21|75.21|0
1643036770000|2022-01-24 15:06:10|77.92|75.92|78.32|76.32|78.32|76.32|77.92|75.92|0
1643036780000|2022-01-24 15:06:20|78.4|76.4|77.68|75.68|78.4|76.4|77.68|75.68|0
1643036790000|2022-01-24 15:06:30|77.29|75.29|76.9|74.9|77.37|75.37|76.9|74.9|0
1643036800000|2022-01-24 15:06:40|77.05|75.05|76.82|74.82|77.05|75.05|76.82|74.82|0
1643036810000|2022-01-24 15:06:50|77.05|75.05|76.89|74.89|77.05|75.05|76.58|74.58|0
1643036820000|2022-01-24 15:07:00|77.53|75.53|78.16|76.16|78.56|76.56|77.37|75.37|0
1643036830000|2022-01-24 15:07:10|77.53|75.53|76.74|74.74|77.53|75.53|76.74|74.74|0
1643036840000|2022-01-24 15:07:20|77.21|75.21|77.45|75.45|77.76|75.76|77.21|75.21|0
1643036850000|2022-01-24 15:07:30|77.05|75.05|77.05|75.05|77.05|75.05|76.97|74.97|0
1643036860000|2022-01-24 15:07:40|77.13|75.13|77.13|75.13|77.13|75.13|77.05|75.05|0
1643036870000|2022-01-24 15:07:50|76.97|74.97|77.21|75.21|77.21|75.21|76.97|74.97|0
1643036880000|2022-01-24 15:08:00|77.92|75.92|77.37|75.37|77.92|75.92|77.21|75.21|0
1643036890000|2022-01-24 15:08:10|77.29|75.29|76.81|74.81|77.29|75.29|76.81|74.81|0
1643036900000|2022-01-24 15:08:20|76.27|74.27|76.46|74.46|76.46|74.46|76.03|74.03|0
1643036910000|2022-01-24 15:08:30|76.27|74.27|76.11|74.11|76.42|74.42|76.03|74.03|0
1643036920000|2022-01-24 15:08:40|76.27|74.27|75.95|73.95|76.42|74.42|75.95|73.95|0
1643036930000|2022-01-24 15:08:50|75.64|73.64|75.33|73.33|75.64|73.64|75.33|73.33|0
1643036940000|2022-01-24 15:09:00|75.18|73.18|75.41|73.41|75.49|73.49|75.18|73.18|0
1643036950000|2022-01-24 15:09:10|76.03|74.03|75.56|73.56|76.03|74.03|75.56|73.56|0
1643036960000|2022-01-24 15:09:20|75.33|73.33|75.02|73.02|75.41|73.41|75.02|73.02|0
1643036970000|2022-01-24 15:09:30|75.25|73.25|73.11|71.11|75.25|73.25|73.11|71.11|0
1643036980000|2022-01-24 15:09:40|72.88|70.88|72.5|70.5|72.88|70.88|72.5|70.5|0
1643036990000|2022-01-24 15:09:50|73.33|71.33|73.68|70.08|73.68|71.33|73.33|69.85|0
1643037000000|2022-01-24 15:10:00|73.83|70.23|71.95|68.35|73.83|70.23|71.95|68.35|0
1643037010000|2022-01-24 15:10:10|71.58|67.98|72.33|68.73|72.4|68.8|71.58|67.98|0
1643037020000|2022-01-24 15:10:20|71.88|68.28|72.47|68.87|72.47|68.87|71.88|68.28|0
1643037030000|2022-01-24 15:10:30|72.03|68.43|71.38|69.38|72.55|69.38|71.38|68.43|0
1643037040000|2022-01-24 15:10:40|71.52|69.52|71.23|69.23|71.52|69.52|71.15|69.15|0
1643037050000|2022-01-24 15:10:50|70.93|68.93|70.85|68.85|71.08|69.08|70.85|68.85|0
1643037060000|2022-01-24 15:11:00|70.56|68.56|70.93|68.93|71.15|69.15|70.56|68.56|0
1643037070000|2022-01-24 15:11:10|70.63|68.63|69.89|67.89|70.63|68.63|69.89|67.89|0
1643037080000|2022-01-24 15:11:20|69.67|67.67|69.82|67.82|69.82|67.82|69.67|67.67|0
1643037090000|2022-01-24 15:11:30|69.97|67.97|71.26|69.26|71.26|69.26|69.97|67.97|0
1643037100000|2022-01-24 15:11:40|71.52|69.52|77.6|75.6|77.6|75.6|69.5|67.5|0
1643037110000|2022-01-24 15:11:50|77.99|75.99|77.68|75.68|77.99|75.99|77.52|75.52|0
1643037120000|2022-01-24 15:12:00|76.71|74.71|77.29|75.29|77.37|75.37|76.71|74.71|0
1643037130000|2022-01-24 15:12:10|77.83|75.83|79.39|77.39|79.39|77.39|77.83|75.83|0
1643037140000|2022-01-24 15:12:20|79.16|77.16|76.62|74.62|79.16|77.16|76.62|74.62|0
1643037150000|2022-01-24 15:12:30|76.77|74.77|77.16|75.16|77.16|75.16|76.38|74.38|0
1643037160000|2022-01-24 15:12:40|76.22|74.22|76.53|74.53|76.53|74.53|75.76|73.76|0
1643037170000|2022-01-24 15:12:50|74.94|72.94|74.25|72.25|74.94|72.94|74.25|72.25|0
1643037180000|2022-01-24 15:13:00|73.79|71.79|75.01|73.01|75.01|73.01|73.79|71.79|0
1643037190000|2022-01-24 15:13:10|74.78|72.78|74.47|72.47|75.48|73.48|74.47|72.47|0
1643037200000|2022-01-24 15:13:20|75.17|73.17|74.7|72.7|75.17|73.17|74.55|72.55|0
1643037210000|2022-01-24 15:13:30|74.86|72.86|74.94|72.94|75.17|73.17|74.86|72.86|0
1643037220000|2022-01-24 15:13:40|75.01|73.01|74.94|72.94|75.13|73.13|74.94|72.94|0
1643037230000|2022-01-24 15:13:50|75.44|73.44|75.24|73.24|75.44|73.44|75.13|73.13|0
1643037240000|2022-01-24 15:14:00|75.32|73.32|74.7|72.7|75.48|73.48|74.7|72.7|0
1643037250000|2022-01-24 15:14:10|74.32|72.32|74.55|72.55|74.55|72.55|74.24|72.24|0
1643037260000|2022-01-24 15:14:20|75.01|73.01|76.25|74.25|76.25|74.25|75.01|73.01|0
1643037270000|2022-01-24 15:14:30|76.91|74.91|76.64|74.64|76.91|74.91|76.49|74.49|0
1643037280000|2022-01-24 15:14:40|76.8|74.8|76.02|74.02|76.8|74.8|75.78|73.78|0
1643037290000|2022-01-24 15:14:50|75.86|73.86|76.65|73.85|76.65|74.02|75.86|73.65|0
1643037300000|2022-01-24 15:15:00|76.88|74.08|77.28|74.48|77.51|74.71|76.88|74.08|0
1643037310000|2022-01-24 15:15:10|76.65|73.85|75.57|72.77|76.65|73.85|75.41|72.61|0
1643037320000|2022-01-24 15:15:20|75.1|72.3|74.49|71.69|75.18|72.38|74.49|71.69|0
1643037330000|2022-01-24 15:15:30|74.95|72.15|74.64|71.84|75.03|72.23|74.64|71.84|0
1643037340000|2022-01-24 15:15:40|74.72|71.92|74.19|71.39|74.72|71.92|74.11|71.31|0
1643037350000|2022-01-24 15:15:50|73.35|70.55|73.43|70.63|73.5|70.7|73.35|70.55|0
1643037360000|2022-01-24 15:16:00|73.2|70.4|73.05|70.25|73.2|70.4|72.97|70.17|0
1643037370000|2022-01-24 15:16:10|73.12|70.32|73.99|71.19|74.03|71.23|73.12|70.32|0
1643037380000|2022-01-24 15:16:20|73.58|70.78|73.5|70.7|73.58|70.78|73.35|70.55|0
1643037390000|2022-01-24 15:16:30|73.12|70.32|73.43|70.63|73.43|70.63|72.9|70.1|0
1643037400000|2022-01-24 15:16:40|73.35|70.55|74.07|71.27|74.07|71.27|73.35|70.55|0
1643037410000|2022-01-24 15:16:50|74.22|71.42|75.1|72.3|75.1|72.3|74.22|71.42|0
1643037420000|2022-01-24 15:17:00|74.72|71.92|75.41|72.61|75.41|72.61|74.64|71.84|0
1643037430000|2022-01-24 15:17:10|75.72|72.92|74.34|71.54|75.72|72.92|74.34|71.54|0
1643037440000|2022-01-24 15:17:20|74.26|71.46|73.88|71.08|74.26|71.46|73.88|71.08|0
1643037450000|2022-01-24 15:17:30|74.72|71.92|74.03|71.23|74.72|71.92|74.03|71.23|0
1643037460000|2022-01-24 15:17:40|74.41|71.61|73.96|71.16|74.41|71.61|73.96|71.16|0
1643037470000|2022-01-24 15:17:50|74.03|71.23|73.54|70.74|74.41|71.61|73.54|70.74|0
1643037480000|2022-01-24 15:18:00|73.73|70.93|73.84|71.04|73.84|71.04|73.35|70.55|0
1643037490000|2022-01-24 15:18:10|73.95|71.15|73.58|70.78|73.95|71.15|73.58|70.78|0
1643037500000|2022-01-24 15:18:20|73.73|70.93|73.23|70.43|73.73|70.93|73.23|70.43|0
1643037510000|2022-01-24 15:18:30|73.58|70.78|74.11|71.31|74.11|71.31|73.54|70.74|0
1643037520000|2022-01-24 15:18:40|73.84|71.04|73.61|70.81|73.84|71.04|73.27|70.47|0
1643037530000|2022-01-24 15:18:50|73.16|70.36|73.27|70.47|73.76|70.96|73.16|70.36|0
1643037540000|2022-01-24 15:19:00|73.16|70.36|73.38|70.58|73.57|70.77|73.16|70.36|0
1643037550000|2022-01-24 15:19:10|73.73|70.93|72.97|70.17|73.73|70.93|72.97|70.17|0
1643037560000|2022-01-24 15:19:20|72.45|69.65|72.22|69.42|72.52|69.72|72.22|69.42|0
1643037570000|2022-01-24 15:19:30|71.85|69.05|71.7|68.9|71.92|69.12|71.7|68.9|0
1643037580000|2022-01-24 15:19:40|71.92|69.12|71.81|69.01|71.92|69.12|71.55|68.75|0
1643037590000|2022-01-24 15:19:50|71.66|68.86|71.33|68.53|71.66|68.86|71.33|68.53|0
1643037600000|2022-01-24 15:20:00|71.29|68.49|72|69.2|72|69.2|71.25|68.45|0
1643037610000|2022-01-24 15:20:10|72.44|69.64|72.26|69.46|72.44|69.64|72.26|69.46|0
1643037620000|2022-01-24 15:20:20|72.22|69.42|75.28|72.48|75.28|72.48|71.77|68.97|0
1643037630000|2022-01-24 15:20:30|74.56|71.76|74.79|71.99|74.79|71.99|74.56|71.76|0
1643037640000|2022-01-24 15:20:40|74.41|71.61|75.47|72.67|75.47|72.67|74.41|71.61|0
1643037650000|2022-01-24 15:20:50|75.7|72.9|75.43|72.63|75.7|72.9|75.32|72.52|0
1643037660000|2022-01-24 15:21:00|75.85|73.05|75.28|72.48|76.01|73.21|75.28|72.48|0
1643037670000|2022-01-24 15:21:10|75.58|72.78|75.35|72.55|75.88|73.08|75.35|72.55|0
1643037680000|2022-01-24 15:21:20|75.69|72.89|76.11|73.31|76.11|73.31|75.65|72.85|0
1643037690000|2022-01-24 15:21:30|76.65|73.85|75.81|73.01|76.65|73.85|75.81|73.01|0
1643037700000|2022-01-24 15:21:40|75.73|72.93|75.81|73.01|75.88|73.08|75.65|72.85|0
1643037710000|2022-01-24 15:21:50|75.69|72.89|75.58|72.78|75.73|72.93|75.58|72.78|0
1643037720000|2022-01-24 15:22:00|75.04|72.24|74.82|72.02|75.04|72.24|74.82|72.02|0
1643037730000|2022-01-24 15:22:10|73.72|70.92|73.76|70.96|73.76|70.96|73.68|70.88|0
1643037740000|2022-01-24 15:22:20|74.06|71.26|74.74|71.94|74.74|71.94|73.61|70.81|0
1643037750000|2022-01-24 15:22:30|75.27|72.47|76.27|73.47|76.27|73.47|75.04|72.24|0
1643037760000|2022-01-24 15:22:40|75.58|72.78|75.04|72.24|75.58|72.78|75.04|72.24|0
1643037770000|2022-01-24 15:22:50|75.5|72.7|75.27|72.47|75.5|72.7|75.19|72.39|0
1643037780000|2022-01-24 15:23:00|75.73|72.93|76.42|73.62|76.57|73.77|75.73|72.93|0
1643037790000|2022-01-24 15:23:10|76.73|73.93|76.96|74.16|76.96|74.16|76.61|73.81|0
1643037800000|2022-01-24 15:23:20|76.5|73.7|76.73|73.93|76.81|74.01|76.23|73.43|0
1643037810000|2022-01-24 15:23:30|77.35|74.55|77.82|75.02|77.82|75.02|77.19|74.39|0
1643037820000|2022-01-24 15:23:40|77.19|74.39|77.74|74.94|77.74|74.94|77.19|74.39|0
1643037830000|2022-01-24 15:23:50|78.05|75.25|78.99|76.19|78.99|76.19|78.05|75.25|0
1643037840000|2022-01-24 15:24:00|79.03|76.23|79.39|76.59|79.47|76.67|78.91|76.11|0
1643037850000|2022-01-24 15:24:10|79.63|76.83|78.52|75.72|79.63|76.83|78.52|75.72|0
1643037860000|2022-01-24 15:24:20|78.79|75.99|79.47|76.67|79.47|76.67|78.79|75.99|0
1643037870000|2022-01-24 15:24:30|79.78|76.98|79.86|77.06|80.26|77.46|79.78|76.98|0
1643037880000|2022-01-24 15:24:40|80.02|77.22|80.74|77.94|80.74|77.94|80.02|77.22|0
1643037890000|2022-01-24 15:24:50|80.9|78.1|81.14|78.34|81.18|78.38|80.9|78.1|0
1643037900000|2022-01-24 15:25:00|81.3|78.5|81.46|78.66|81.46|78.66|81.22|78.42|0
1643037910000|2022-01-24 15:25:10|81.3|78.5|82.11|79.31|82.11|79.31|81.3|78.5|0
1643037920000|2022-01-24 15:25:20|82.19|79.39|81.95|79.15|82.19|79.39|81.95|79.15|0
1643037930000|2022-01-24 15:25:30|82.03|79.23|81.54|78.74|82.07|79.27|81.54|78.74|0
1643037940000|2022-01-24 15:25:40|81.79|78.99|82.52|79.72|82.6|79.8|81.79|78.99|0
1643037950000|2022-01-24 15:25:50|82.35|79.55|82.76|79.96|82.76|79.96|82.35|79.55|0
1643037960000|2022-01-24 15:26:00|82.84|80.04|82.52|79.72|82.92|80.12|82.52|79.72|0
1643037970000|2022-01-24 15:26:10|82.19|79.39|82.03|79.23|82.19|79.39|81.95|79.15|0
1643037980000|2022-01-24 15:26:20|81.71|78.91|80.98|78.18|81.71|78.91|80.98|78.18|0
1643037990000|2022-01-24 15:26:30|80.9|78.1|80.82|78.02|80.9|78.1|80.74|77.94|0
1643038000000|2022-01-24 15:26:40|80.98|78.18|81.38|78.58|81.38|78.58|80.78|77.98|0
1643038010000|2022-01-24 15:26:50|81.46|78.66|81.54|78.74|81.54|78.74|81.38|78.58|0
1643038020000|2022-01-24 15:27:00|81.62|78.82|81.38|78.58|81.62|78.82|81.22|78.42|0
1643038030000|2022-01-24 15:27:10|81.87|79.07|82.35|79.55|82.76|79.96|81.87|79.07|0
1643038040000|2022-01-24 15:27:20|82.76|79.96|83.99|81.19|84.07|81.27|82.76|79.96|0
1643038050000|2022-01-24 15:27:30|84.48|81.68|84.81|82.01|84.81|82.01|84.4|81.6|0
1643038060000|2022-01-24 15:27:40|84.94|82.14|84.81|82.01|84.94|82.14|84.73|81.93|0
1643038070000|2022-01-24 15:27:50|84.15|81.35|84.32|81.52|84.81|82.01|84.15|81.35|0
1643038080000|2022-01-24 15:28:00|84.15|81.35|83.74|80.94|84.15|81.35|83.74|80.94|0
1643038090000|2022-01-24 15:28:10|83.91|81.11|83.33|80.53|83.91|81.11|83.33|80.53|0
1643038100000|2022-01-24 15:28:20|83.58|80.78|83.33|80.53|83.58|80.78|83.33|80.53|0
1643038110000|2022-01-24 15:28:30|83|80.2|83.33|80.53|83.33|80.53|82.76|79.96|0
1643038120000|2022-01-24 15:28:40|83.82|81.02|83.29|80.49|83.82|81.02|83.29|80.49|0
1643038130000|2022-01-24 15:28:50|83|80.2|82.84|80.04|83|80.2|82.84|80.04|0
1643038140000|2022-01-24 15:29:00|83|80.2|82.23|79.43|83|80.2|82.23|79.43|0
1643038150000|2022-01-24 15:29:10|82.27|79.47|82.11|79.31|82.27|79.47|82.11|79.31|0
1643038160000|2022-01-24 15:29:20|82.35|79.55|82.76|79.96|82.76|79.96|82.19|79.39|0
1643038170000|2022-01-24 15:29:30|82.51|79.71|82.27|79.47|82.68|79.88|82.27|79.47|0
1643038180000|2022-01-24 15:29:40|81.94|79.14|81.86|79.06|82.19|79.39|81.86|79.06|0
1643038190000|2022-01-24 15:29:50|82.43|79.63|81.22|78.42|82.43|79.63|81.22|78.42|0
1643038200000|2022-01-24 15:30:00|81.34|78.54|82.59|79.79|82.59|79.79|81.22|78.42|0
1643038210000|2022-01-24 15:30:10|83|80.2|83.08|80.28|83.82|81.02|83|80.2|0
1643038220000|2022-01-24 15:30:20|82.63|79.83|81.62|78.82|82.63|79.83|81.62|78.82|0
1643038230000|2022-01-24 15:30:30|81.94|79.14|82.19|79.39|82.27|79.47|81.78|78.98|0
1643038240000|2022-01-24 15:30:40|82.67|79.87|82.43|79.63|82.67|79.87|82.43|79.63|0
1643038250000|2022-01-24 15:30:50|82.27|79.47|82.8|80|83.57|80.77|82.27|79.47|0
1643038260000|2022-01-24 15:31:00|82.51|79.71|82.02|79.22|82.51|79.71|82.02|79.22|0
1643038270000|2022-01-24 15:31:10|82.27|79.47|82.92|80.12|82.92|80.12|82.27|79.47|0
1643038280000|2022-01-24 15:31:20|82.27|79.47|82.79|79.99|82.79|79.99|82.27|79.47|0
1643038290000|2022-01-24 15:31:30|83.74|80.94|84.4|81.6|84.73|81.93|83.74|80.94|0
1643038300000|2022-01-24 15:31:40|84.65|81.85|84.07|81.27|84.65|81.85|83.98|81.18|0
1643038310000|2022-01-24 15:31:50|83.98|81.18|82.92|80.12|83.98|81.18|82.92|80.12|0
1643038320000|2022-01-24 15:32:00|83.25|80.45|83.98|81.18|83.98|81.18|83.25|80.45|0
1643038330000|2022-01-24 15:32:10|84.15|81.35|84.73|81.93|84.73|81.93|84.15|81.35|0
1643038340000|2022-01-24 15:32:20|85.23|82.43|84.73|81.93|85.23|82.43|84.73|81.93|0
1643038350000|2022-01-24 15:32:30|84.31|81.51|83.98|81.18|84.31|81.51|83.82|81.02|0
1643038360000|2022-01-24 15:32:40|84.73|81.93|84.81|82.01|84.89|82.09|84.73|81.93|0
1643038370000|2022-01-24 15:32:50|84.56|81.76|84.64|81.84|84.98|82.18|84.56|81.76|0
1643038380000|2022-01-24 15:33:00|84.68|81.88|86.02|83.22|86.02|83.22|84.56|81.76|0
1643038390000|2022-01-24 15:33:10|85.89|83.09|89.24|86.44|89.46|86.66|85.89|83.09|0
1643038400000|2022-01-24 15:33:20|89.16|86.36|85.46|82.66|89.16|86.36|85.46|82.66|0
1643038410000|2022-01-24 15:33:30|85.13|82.33|81.91|79.11|85.46|82.66|81.91|79.11|0
1643038420000|2022-01-24 15:33:40|81.5|78.7|81.91|79.11|81.91|79.11|81.5|78.7|0
1643038430000|2022-01-24 15:33:50|81.67|78.87|78.48|75.68|81.67|78.87|78.48|75.68|0
1643038440000|2022-01-24 15:34:00|78.32|75.52|79.86|77.06|79.86|77.06|78.32|75.52|0
1643038450000|2022-01-24 15:34:10|79.61|76.81|78.8|76|79.61|76.81|78.8|76|0
1643038460000|2022-01-24 15:34:20|78.72|75.92|78.88|76.08|79.12|76.32|78.72|75.92|0
1643038470000|2022-01-24 15:34:30|79.37|76.57|79.53|76.73|79.61|76.81|79.37|76.57|0
1643038480000|2022-01-24 15:34:40|79.37|76.57|80.18|77.38|80.18|77.38|79.37|76.57|0
1643038490000|2022-01-24 15:34:50|79.53|76.73|79.04|76.24|79.61|76.81|79.04|76.24|0
1643038500000|2022-01-24 15:35:00|78.48|75.68|78.2|75.4|78.48|75.68|77.68|74.88|0
1643038510000|2022-01-24 15:35:10|78|75.2|77.68|74.88|78|75.2|77.6|74.8|0
1643038520000|2022-01-24 15:35:20|77.88|75.08|77.2|74.4|77.88|75.08|77.2|74.4|0
1643038530000|2022-01-24 15:35:30|76.8|74|77|74.2|77|74.2|76.72|73.92|0
1643038540000|2022-01-24 15:35:40|77.36|74.56|78.16|75.36|78.32|75.52|77.36|74.56|0
1643038550000|2022-01-24 15:35:50|78.03|75.23|79.53|76.73|79.53|76.73|77.87|75.07|0
1643038560000|2022-01-24 15:36:00|79.61|76.81|81.08|78.28|81.08|78.28|79.61|76.81|0
1643038570000|2022-01-24 15:36:10|81|78.2|80.71|77.91|81.12|78.32|80.51|77.71|0
1643038580000|2022-01-24 15:36:20|80.42|77.62|80.59|77.79|80.59|77.79|80.34|77.54|0
1643038590000|2022-01-24 15:36:30|80.67|77.87|81.08|78.28|81.08|78.28|80.67|77.87|0
1643038600000|2022-01-24 15:36:40|79.85|77.05|79.77|76.97|80.02|77.22|79.28|76.48|0
1643038610000|2022-01-24 15:36:50|80.34|77.54|80.02|77.22|80.67|77.87|80.02|77.22|0
1643038620000|2022-01-24 15:37:00|80.1|77.3|81.16|78.36|81.16|78.36|79.85|77.05|0
1643038630000|2022-01-24 15:37:10|77.47|74.67|77.71|74.91|77.71|74.91|77.39|74.59|0
1643038640000|2022-01-24 15:37:20|78.28|75.48|78.32|75.52|78.32|75.52|78.2|75.4|0
1643038650000|2022-01-24 15:37:30|78.2|75.4|79.26|76.46|79.26|76.46|78.2|75.4|0
1643038660000|2022-01-24 15:37:40|79.76|76.96|80.17|77.37|80.17|77.37|79.76|76.96|0
1643038670000|2022-01-24 15:37:50|79.67|76.87|79.51|76.71|79.8|77|79.51|76.71|0
1643038680000|2022-01-24 15:38:00|79.84|77.04|79.18|76.38|79.84|77.04|79.18|76.38|0
1643038690000|2022-01-24 15:38:10|79.26|76.46|78.81|76.01|79.26|76.46|78.81|76.01|0
1643038700000|2022-01-24 15:38:20|79.1|76.3|79.02|76.22|79.18|76.38|79.02|76.22|0
1643038710000|2022-01-24 15:38:30|78.93|76.13|78.12|75.32|78.93|76.13|77.96|75.16|0
1643038720000|2022-01-24 15:38:40|77.96|75.16|77.87|75.07|78.44|75.64|77.87|75.07|0
1643038730000|2022-01-24 15:38:50|77.83|75.03|77.79|74.99|78.04|75.24|77.79|74.99|0
1643038740000|2022-01-24 15:39:00|77.87|75.07|78.53|75.73|78.53|75.73|77.87|75.07|0
1643038750000|2022-01-24 15:39:10|78.44|75.64|78.24|75.44|78.44|75.64|78.24|75.44|0
1643038760000|2022-01-24 15:39:20|77.71|74.91|78.08|75.28|78.08|75.28|77.63|74.83|0
1643038770000|2022-01-24 15:39:30|77.71|74.91|77.91|75.11|77.96|75.16|77.71|74.91|0
1643038780000|2022-01-24 15:39:40|77.87|75.07|77.87|75.07|77.87|75.07|77.47|74.67|0
1643038790000|2022-01-24 15:39:50|78.36|75.56|77.79|74.99|78.36|75.56|77.79|74.99|0
1643038800000|2022-01-24 15:40:00|77.39|74.59|76.91|74.11|77.39|74.59|76.91|74.11|0
1643038810000|2022-01-24 15:40:10|77.15|74.35|76.5|73.7|77.15|74.35|76.5|73.7|0
1643038820000|2022-01-24 15:40:20|76.58|73.78|76.99|74.19|76.99|74.19|76.58|73.78|0
1643038830000|2022-01-24 15:40:30|76.9|74.1|76.1|73.3|76.9|74.1|76.1|73.3|0
1643038840000|2022-01-24 15:40:40|76.26|73.46|75.19|72.39|76.26|73.46|75.19|72.39|0
1643038850000|2022-01-24 15:40:50|75.31|72.51|75.55|72.75|75.55|72.75|75.31|72.51|0
1643038860000|2022-01-24 15:41:00|75.71|72.91|76.1|73.3|76.1|73.3|75.55|72.75|0
1643038870000|2022-01-24 15:41:10|76.58|73.78|76.5|73.7|77.39|74.59|76.5|73.7|0
1643038880000|2022-01-24 15:41:20|76.66|73.86|77.06|74.26|77.06|74.26|76.66|73.86|0
1643038890000|2022-01-24 15:41:30|76.62|73.82|75.31|72.51|76.62|73.82|75.31|72.51|0
1643038900000|2022-01-24 15:41:40|75.47|72.67|76.38|73.58|76.38|73.58|75.47|72.67|0
1643038910000|2022-01-24 15:41:50|76.34|73.54|76.18|73.38|76.5|73.7|75.78|72.98|0
1643038920000|2022-01-24 15:42:00|75.78|72.98|75.94|73.14|76.02|73.22|75.78|72.98|0
1643038930000|2022-01-24 15:42:10|75.86|73.06|75.94|73.14|76.02|73.22|75.55|72.75|0
1643038940000|2022-01-24 15:42:20|75.62|72.82|76.26|73.46|76.86|74.06|75.62|72.82|0
1643038950000|2022-01-24 15:42:30|76.34|73.54|75.94|73.14|76.34|73.54|75.94|73.14|0
1643038960000|2022-01-24 15:42:40|76.26|73.46|76.9|74.1|76.9|74.1|76.26|73.46|0
1643038970000|2022-01-24 15:42:50|77.14|74.34|76.98|74.18|77.14|74.34|76.66|73.86|0
1643038980000|2022-01-24 15:43:00|76.66|73.86|76.74|73.94|77.55|74.75|76.66|73.86|0
1643038990000|2022-01-24 15:43:10|76.66|73.86|76.82|74.02|77.14|74.34|76.66|73.86|0
1643039000000|2022-01-24 15:43:20|77.63|74.83|77.47|74.67|77.63|74.83|77.22|74.42|0
1643039010000|2022-01-24 15:43:30|74.61|71.81|75.49|72.69|75.49|72.69|74.61|71.81|0
1643039020000|2022-01-24 15:43:40|75.65|72.85|75.01|72.21|75.65|72.85|75.01|72.21|0
1643039030000|2022-01-24 15:43:50|75.89|73.09|75.33|72.53|75.89|73.09|75.33|72.53|0
1643039040000|2022-01-24 15:44:00|75.41|72.61|75.81|73.01|75.81|73.01|75.25|72.45|0
1643039050000|2022-01-24 15:44:10|76.22|73.42|75.89|73.09|76.22|73.42|75.65|72.85|0
1643039060000|2022-01-24 15:44:20|76.05|73.25|76.3|73.5|76.38|73.58|76.05|73.25|0
1643039070000|2022-01-24 15:44:30|76.01|73.21|76.05|73.25|76.38|73.58|76.01|73.21|0
1643039080000|2022-01-24 15:44:40|77.03|74.23|76.78|73.98|77.03|74.23|76.66|73.86|0
1643039090000|2022-01-24 15:44:50|76.3|73.5|77.19|74.39|77.44|74.64|76.3|73.5|0
1643039100000|2022-01-24 15:45:00|77.27|74.47|76.87|74.07|77.27|74.47|76.87|74.07|0
1643039110000|2022-01-24 15:45:10|77.11|74.31|76.62|73.82|77.48|74.68|76.62|73.82|0
1643039120000|2022-01-24 15:45:20|76.3|73.5|76.22|73.42|76.3|73.5|76.05|73.25|0
1643039130000|2022-01-24 15:45:30|75.81|73.01|75.57|72.77|75.89|73.09|75.57|72.77|0
1643039140000|2022-01-24 15:45:40|74.77|71.97|74.53|71.73|74.77|71.97|74.45|71.65|0
1643039150000|2022-01-24 15:45:50|74.13|71.33|72.79|69.99|74.13|71.33|72.71|69.91|0
1643039160000|2022-01-24 15:46:00|72.32|69.52|72.09|69.29|72.71|69.91|72.09|69.29|0
1643039170000|2022-01-24 15:46:10|71.93|69.13|73.14|70.34|73.14|70.34|71.93|69.13|0
1643039180000|2022-01-24 15:46:20|72.71|69.91|72.79|69.99|73.06|70.26|72.51|69.71|0
1643039190000|2022-01-24 15:46:30|72.63|69.83|72.4|69.6|72.63|69.83|72.01|69.21|0
1643039200000|2022-01-24 15:46:40|71.85|69.05|72.01|69.21|72.48|69.68|71.85|69.05|0
1643039210000|2022-01-24 15:46:50|71.93|69.13|71.7|68.9|71.93|69.13|71.7|68.9|0
1643039220000|2022-01-24 15:47:00|71.46|68.66|71.08|68.28|71.46|68.66|70.92|68.12|0
1643039230000|2022-01-24 15:47:10|71.5|68.7|70.77|67.97|71.5|68.7|70.77|67.97|0
1643039240000|2022-01-24 15:47:20|70.85|68.05|71.23|68.43|71.54|68.74|70.85|68.05|0
1643039250000|2022-01-24 15:47:30|70.77|67.97|71.31|68.51|71.39|68.59|70.77|67.97|0
1643039260000|2022-01-24 15:47:40|71.08|68.28|70.39|67.59|71.39|68.59|70.39|67.59|0
1643039270000|2022-01-24 15:47:50|70|67.2|70.65|67.85|70.69|67.89|70|67.2|0
1643039280000|2022-01-24 15:48:00|70.23|67.43|70|67.2|70.31|67.51|70|67.2|0
1643039290000|2022-01-24 15:48:10|70.16|67.36|70|67.2|70.23|67.43|70|67.2|0
1643039300000|2022-01-24 15:48:20|70.16|67.36|70|67.2|70.31|67.51|70|67.2|0
1643039310000|2022-01-24 15:48:30|69.47|66.67|69.17|66.37|69.47|66.67|69.17|66.37|0
1643039320000|2022-01-24 15:48:40|69.32|66.52|68.49|65.69|69.58|66.78|68.49|65.69|0
1643039330000|2022-01-24 15:48:50|68.6|65.8|67.97|65.17|68.6|65.8|67.97|65.17|0
1643039340000|2022-01-24 15:49:00|67.89|65.09|68.12|65.32|68.42|65.62|67.89|65.09|0
1643039350000|2022-01-24 15:49:10|68.19|65.39|68.34|65.54|68.34|65.54|68.19|65.39|0
1643039360000|2022-01-24 15:49:20|67.89|65.09|68.79|65.99|68.79|65.99|67.89|65.09|0
1643039370000|2022-01-24 15:49:30|68.57|65.77|68.79|65.99|68.94|66.14|68.57|65.77|0
1643039380000|2022-01-24 15:49:40|68.72|65.92|69.4|66.6|69.4|66.6|68.57|65.77|0
1643039390000|2022-01-24 15:49:50|69.51|66.71|80.25|77.45|80.25|77.45|69.24|66.44|0
1643039400000|2022-01-24 15:50:00|64.07|61.27|71.48|68.68|71.48|68.68|64.07|61.27|0
1643039410000|2022-01-24 15:50:10|70.6|67.8|72.44|69.64|72.44|69.64|70.6|67.8|0
1643039420000|2022-01-24 15:50:20|72.59|69.79|73.06|70.26|73.06|70.26|72.59|69.79|0
1643039430000|2022-01-24 15:50:30|73.21|70.41|72.05|69.25|73.21|70.41|72.05|69.25|0
1643039440000|2022-01-24 15:50:40|71.9|69.1|72.13|69.33|72.13|69.33|71.71|68.91|0
1643039450000|2022-01-24 15:50:50|72.55|69.75|72.28|69.48|72.55|69.75|71.9|69.1|0
1643039460000|2022-01-24 15:51:00|72.67|69.87|72.17|69.37|72.67|69.87|71.9|69.1|0
1643039470000|2022-01-24 15:51:10|71.86|69.06|71.74|68.94|71.86|69.06|71.29|68.49|0
1643039480000|2022-01-24 15:51:20|71.67|68.87|71.97|69.17|71.97|69.17|71.67|68.87|0
1643039490000|2022-01-24 15:51:30|70.83|68.03|71.36|68.56|71.36|68.56|70.83|68.03|0
1643039500000|2022-01-24 15:51:40|71.29|68.49|71.13|68.33|71.51|68.71|71.13|68.33|0
1643039510000|2022-01-24 15:51:50|71.67|68.87|71.97|69.17|71.97|69.17|71.44|68.64|0
1643039520000|2022-01-24 15:52:00|72.28|69.48|71.59|68.79|72.28|69.48|71.36|68.56|0
1643039530000|2022-01-24 15:52:10|71.44|68.64|71.7|68.9|71.7|68.9|71.25|68.45|0
1643039540000|2022-01-24 15:52:20|72.2|69.4|72.67|69.87|72.67|69.87|72.2|69.4|0
1643039550000|2022-01-24 15:52:30|72.55|69.75|72.82|70.02|72.82|70.02|72.36|69.56|0
1643039560000|2022-01-24 15:52:40|72.55|69.75|72.78|69.98|73.05|70.25|72.55|69.75|0
1643039570000|2022-01-24 15:52:50|72.82|70.02|72.36|69.56|72.82|70.02|72.36|69.56|0
1643039580000|2022-01-24 15:53:00|72.28|69.48|72.74|69.94|72.74|69.94|72.28|69.48|0
1643039590000|2022-01-24 15:53:10|72.94|70.14|72.98|70.18|73.52|70.72|72.9|70.1|0
1643039600000|2022-01-24 15:53:20|73.05|70.25|73.6|70.8|73.6|70.8|73.05|70.25|0
1643039610000|2022-01-24 15:53:30|73.44|70.64|73.52|70.72|73.52|70.72|73.13|70.33|0
1643039620000|2022-01-24 15:53:40|73.83|71.03|74.93|72.13|74.93|72.13|73.83|71.03|0
1643039630000|2022-01-24 15:53:50|74.7|71.9|75.81|73.01|75.81|73.01|74.7|71.9|0
1643039640000|2022-01-24 15:54:00|76.36|73.56|75.65|72.85|76.36|73.56|75.65|72.85|0
1643039650000|2022-01-24 15:54:10|75.57|72.77|72.73|69.93|75.57|72.77|72.42|69.62|0
1643039660000|2022-01-24 15:54:20|72.81|70.01|73.32|70.52|73.32|70.52|72.81|70.01|0
1643039670000|2022-01-24 15:54:30|73.44|70.64|73.44|70.64|73.52|70.72|73.44|70.64|0
1643039680000|2022-01-24 15:54:40|73.92|71.12|73.6|70.8|73.92|71.12|73.6|70.8|0
1643039690000|2022-01-24 15:54:50|73.92|71.12|74.31|71.51|74.47|71.67|73.92|71.12|0
1643039700000|2022-01-24 15:55:00|74.55|71.75|74.47|71.67|74.55|71.75|74.47|71.67|0
1643039710000|2022-01-24 15:55:10|74.27|71.47|73.92|71.12|74.27|71.47|73.52|70.72|0
1643039720000|2022-01-24 15:55:20|73.52|70.72|72.97|70.17|73.52|70.72|72.97|70.17|0
1643039730000|2022-01-24 15:55:30|73.2|70.4|73.28|70.48|73.36|70.56|73.2|70.4|0
1643039740000|2022-01-24 15:55:40|74.23|71.43|73.95|71.15|74.23|71.43|73.76|70.96|0
1643039750000|2022-01-24 15:55:50|73.68|70.88|73.76|70.96|73.76|70.96|73.44|70.64|0
1643039760000|2022-01-24 15:56:00|73.52|70.72|73.36|70.56|73.52|70.72|72.65|69.85|0
1643039770000|2022-01-24 15:56:10|72.89|70.09|72.03|69.23|72.89|70.09|72.03|69.23|0
1643039780000|2022-01-24 15:56:20|71.87|69.07|72.18|69.38|72.18|69.38|71.79|68.99|0
1643039790000|2022-01-24 15:56:30|72.11|69.31|72.11|69.31|72.18|69.38|72.03|69.23|0
1643039800000|2022-01-24 15:56:40|72.42|69.62|71.72|68.92|72.42|69.62|71.72|68.92|0
1643039810000|2022-01-24 15:56:50|72.5|69.7|73.16|70.36|73.16|70.36|72.5|69.7|0
1643039820000|2022-01-24 15:57:00|73.04|70.24|72.53|69.73|73.04|70.24|72.53|69.73|0
1643039830000|2022-01-24 15:57:10|72.61|69.81|73.68|70.88|73.68|70.88|72.5|69.7|0
1643039840000|2022-01-24 15:57:20|73.04|70.24|74.15|71.35|74.15|71.35|73.04|70.24|0
1643039850000|2022-01-24 15:57:30|74.31|71.51|73.75|70.95|74.39|71.59|73.75|70.95|0
1643039860000|2022-01-24 15:57:40|74.31|71.51|74.63|71.83|74.71|71.91|74.31|71.51|0
1643039870000|2022-01-24 15:57:50|74.23|71.43|73.36|70.56|74.23|71.43|73.36|70.56|0
1643039880000|2022-01-24 15:58:00|73.2|70.4|74.23|71.43|74.23|71.43|73.2|70.4|0
1643039890000|2022-01-24 15:58:10|74.15|71.35|73.2|70.4|74.15|71.35|73.2|70.4|0
1643039900000|2022-01-24 15:58:20|73.28|70.48|73.04|70.24|73.28|70.48|73.04|70.24|0
1643039910000|2022-01-24 15:58:30|72.1|69.3|71.79|68.99|72.18|69.38|71.71|68.91|0
1643039920000|2022-01-24 15:58:40|71.87|69.07|71.87|69.07|71.87|69.07|71.64|68.84|0
1643039930000|2022-01-24 15:58:50|71.6|68.8|70.94|68.14|71.6|68.8|70.75|67.95|0
1643039940000|2022-01-24 15:59:00|70.71|67.91|70.48|67.68|70.71|67.91|70.48|67.68|0
1643039950000|2022-01-24 15:59:10|70.13|67.33|70.86|68.06|71.09|68.29|70.13|67.33|0
1643039960000|2022-01-24 15:59:20|70.98|68.18|70.48|67.68|70.98|68.18|70.48|67.68|0
1643039970000|2022-01-24 15:59:30|70.75|67.95|70.71|67.91|70.94|68.14|70.33|67.53|0
1643039980000|2022-01-24 15:59:40|70.56|67.76|70.4|67.6|70.63|67.83|69.79|66.99|0
1643039990000|2022-01-24 15:59:50|69.87|67.07|70.17|67.37|70.17|67.37|69.64|66.84|0
1643040000000|2022-01-24 16:00:00|70.02|67.22|69.49|66.69|70.17|67.37|69.49|66.69|0
1643040010000|2022-01-24 16:00:10|69.79|66.99|69.26|66.46|69.79|66.99|69.26|66.46|0
1643040020000|2022-01-24 16:00:20|69.33|66.53|69.26|66.46|69.33|66.53|69.18|66.38|0
1643040030000|2022-01-24 16:00:30|69.41|66.61|69.71|66.91|69.87|67.07|69.41|66.61|0
1643040040000|2022-01-24 16:00:40|69.87|67.07|70.06|67.26|70.17|67.37|69.87|67.07|0
1643040050000|2022-01-24 16:00:50|69.54|67.54|68.67|66.67|69.54|67.54|68.67|66.67|0
1643040060000|2022-01-24 16:01:00|68.1|66.1|68.06|66.06|68.1|66.1|68.03|66.03|0
1643040070000|2022-01-24 16:01:10|67.28|65.28|67.65|65.65|67.65|65.65|67.28|65.28|0
1643040080000|2022-01-24 16:01:20|67.43|65.43|67.88|65.88|67.88|65.88|67.35|65.35|0
1643040090000|2022-01-24 16:01:30|67.73|65.73|66.97|64.97|67.73|65.73|66.97|64.97|0
1643040100000|2022-01-24 16:01:40|67.01|65.01|67.46|65.46|67.46|65.46|66.97|64.97|0
1643040110000|2022-01-24 16:01:50|67.87|65.87|67.39|65.39|67.87|65.87|67.39|65.39|0
1643040120000|2022-01-24 16:02:00|67.46|65.46|68.44|66.44|68.44|66.44|67.38|65.38|0
1643040130000|2022-01-24 16:02:10|68.82|66.82|68.36|66.36|69.12|67.12|68.36|66.36|0
1643040140000|2022-01-24 16:02:20|68.66|66.66|67.91|65.91|68.66|66.66|67.91|65.91|0
1643040150000|2022-01-24 16:02:30|67.76|65.76|67.61|65.61|67.76|65.76|67.53|65.53|0
1643040160000|2022-01-24 16:02:40|67.98|65.98|67.31|65.31|67.98|65.98|67.31|65.31|0
1643040170000|2022-01-24 16:02:50|67.09|65.09|67.76|65.76|67.76|65.76|66.94|64.94|0
1643040180000|2022-01-24 16:03:00|67.57|65.57|68.51|66.51|68.51|66.51|67.57|65.57|0
1643040190000|2022-01-24 16:03:10|68.13|66.13|68.59|66.59|68.59|66.59|68.13|66.13|0
1643040200000|2022-01-24 16:03:20|68.36|66.36|68.13|66.13|68.59|66.59|68.13|66.13|0
1643040210000|2022-01-24 16:03:30|67.98|65.98|67.61|65.61|67.98|65.98|67.61|65.61|0
1643040220000|2022-01-24 16:03:40|67.31|65.31|67.08|65.08|67.31|65.31|67.01|65.01|0
1643040230000|2022-01-24 16:03:50|67.01|65.01|67.53|65.53|67.53|65.53|67.01|65.01|0
1643040240000|2022-01-24 16:04:00|67.46|65.46|68.09|66.09|68.09|66.09|67.46|65.46|0
1643040250000|2022-01-24 16:04:10|67.91|65.91|67.53|65.53|67.91|65.91|67.53|65.53|0
1643040260000|2022-01-24 16:04:20|67.83|65.83|68.36|66.36|68.36|66.36|67.83|65.83|0
1643040270000|2022-01-24 16:04:30|68.06|66.06|67.76|65.76|68.06|66.06|67.76|65.76|0
1643040280000|2022-01-24 16:04:40|67.53|65.53|66.93|64.93|67.53|65.53|66.93|64.93|0
1643040290000|2022-01-24 16:04:50|67.12|65.12|67.61|65.61|67.61|65.61|67.08|65.08|0
1643040300000|2022-01-24 16:05:00|67.12|65.12|66.05|64.05|67.12|65.12|66.05|64.05|0
1643040310000|2022-01-24 16:05:10|65.6|63.6|65.93|63.93|66.05|64.05|65.31|63.31|0
1643040320000|2022-01-24 16:05:20|66.3|64.3|66.12|64.12|66.3|64.3|65.79|63.79|0
1643040330000|2022-01-24 16:05:30|65.86|63.86|66.12|64.12|66.12|64.12|65.86|63.86|0
1643040340000|2022-01-24 16:05:40|66.05|64.05|66.04|64.04|66.05|64.05|65.75|63.75|0
1643040350000|2022-01-24 16:05:50|65.9|63.9|65.53|63.53|65.9|63.9|65.53|63.53|0
1643040360000|2022-01-24 16:06:00|65.09|63.09|65.31|63.31|65.31|63.31|65.09|63.09|0
1643040370000|2022-01-24 16:06:10|65.09|63.09|65.24|63.24|65.38|63.38|65.09|63.09|0
1643040380000|2022-01-24 16:06:20|65.53|63.53|66.12|64.12|66.12|64.12|65.38|63.38|0
1643040390000|2022-01-24 16:06:30|66.41|64.41|66.19|64.19|66.49|64.49|66.19|64.19|0
1643040400000|2022-01-24 16:06:40|66.04|64.04|67.08|65.08|67.08|65.08|66.04|64.04|0
1643040410000|2022-01-24 16:06:50|66.71|64.71|66.34|64.34|66.71|64.71|66.34|64.34|0
1643040420000|2022-01-24 16:07:00|66.04|64.04|65.97|63.97|66.04|64.04|65.53|63.53|0
1643040430000|2022-01-24 16:07:10|66.04|64.04|66.27|64.27|66.27|64.27|65.97|63.97|0
1643040440000|2022-01-24 16:07:20|65.9|63.9|65.16|63.16|66.19|64.19|65.16|63.16|0
1643040450000|2022-01-24 16:07:30|64.94|62.94|65.02|63.02|65.02|63.02|64.94|62.94|0
1643040460000|2022-01-24 16:07:40|64.87|62.87|64.8|62.8|64.87|62.87|64.58|62.58|0
1643040470000|2022-01-24 16:07:50|64.65|62.65|65.09|63.09|65.09|63.09|64.51|62.51|0
1643040480000|2022-01-24 16:08:00|64.94|62.94|64.98|62.98|65.02|63.02|64.94|62.94|0
1643040490000|2022-01-24 16:08:10|65.31|63.31|65.2|63.2|65.75|63.75|65.2|63.2|0
1643040500000|2022-01-24 16:08:20|65.02|63.02|65.6|63.6|65.6|63.6|65.02|63.02|0
1643040510000|2022-01-24 16:08:30|65.38|63.38|65.16|63.16|65.38|63.38|65.09|63.09|0
1643040520000|2022-01-24 16:08:40|65.31|63.31|65.38|63.38|65.53|63.53|65.27|63.27|0
1643040530000|2022-01-24 16:08:50|65.45|63.45|66.41|64.41|66.56|64.56|65.45|63.45|0
1643040540000|2022-01-24 16:09:00|66.56|64.56|66.34|64.34|66.71|64.71|66.34|64.34|0
1643040550000|2022-01-24 16:09:10|65.89|63.89|65.71|63.71|65.97|63.97|65.71|63.71|0
1643040560000|2022-01-24 16:09:20|65.67|63.67|65.53|63.53|66.12|64.12|65.53|63.53|0
1643040570000|2022-01-24 16:09:30|65.97|63.97|65.82|63.82|65.97|63.97|65.53|63.53|0
1643040580000|2022-01-24 16:09:40|65.75|63.75|65.38|63.38|65.82|63.82|65.38|63.38|0
1643040590000|2022-01-24 16:09:50|65.75|63.75|65.16|63.16|65.75|63.75|65.16|63.16|0
1643040600000|2022-01-24 16:10:00|65.23|63.23|65.2|63.2|65.23|63.23|64.87|62.87|0
1643040610000|2022-01-24 16:10:10|65.89|63.89|65.6|63.6|65.97|63.97|65.6|63.6|0
1643040620000|2022-01-24 16:10:20|65.45|63.45|65.31|63.31|65.45|63.45|65.31|63.31|0
1643040630000|2022-01-24 16:10:30|65.34|63.34|64.72|62.72|65.53|63.53|64.72|62.72|0
1643040640000|2022-01-24 16:10:40|64.36|62.36|63.46|61.46|64.36|62.36|63.46|61.46|0
1643040650000|2022-01-24 16:10:50|63.35|61.35|62.85|60.85|63.35|61.35|62.85|60.85|0
1643040660000|2022-01-24 16:11:00|63.07|61.07|64|62|64|62|63.07|61.07|0
1643040670000|2022-01-24 16:11:10|63.5|61.5|63.57|61.57|63.64|61.64|63.5|61.5|0
1643040680000|2022-01-24 16:11:20|63.64|61.64|63.42|61.42|63.64|61.64|63.35|61.35|0
1643040690000|2022-01-24 16:11:30|63.28|61.28|64.14|62.14|64.14|62.14|63.28|61.28|0
1643040700000|2022-01-24 16:11:40|64.36|62.36|63.85|61.85|64.36|62.36|63.85|61.85|0
1643040710000|2022-01-24 16:11:50|63.82|61.82|64.65|62.65|64.72|62.72|63.82|61.82|0
1643040720000|2022-01-24 16:12:00|64.14|62.14|64|62|64.25|62.25|64|62|0
1643040730000|2022-01-24 16:12:10|63.78|61.78|65.18|63.18|65.18|63.18|62.4|60.4|0
1643040740000|2022-01-24 16:12:20|64.96|62.96|64.89|62.89|64.96|62.96|64.74|62.74|0
1643040750000|2022-01-24 16:12:30|64.74|62.74|65.72|63.72|65.72|63.72|64.74|62.74|0
1643040760000|2022-01-24 16:12:40|65.79|63.79|66.79|64.79|66.79|64.79|65.79|63.79|0
1643040770000|2022-01-24 16:12:50|67.04|65.04|66.57|64.57|67.04|65.04|66.57|64.57|0
1643040780000|2022-01-24 16:13:00|66.35|64.35|65.69|63.69|66.35|64.35|65.69|63.69|0
1643040790000|2022-01-24 16:13:10|65.76|63.76|66.12|64.12|66.16|64.16|65.76|63.76|0
1643040800000|2022-01-24 16:13:20|65.76|63.76|65.47|63.47|65.76|63.76|65.47|63.47|0
1643040810000|2022-01-24 16:13:30|65.18|63.18|64.74|62.74|65.18|63.18|64.74|62.74|0
1643040820000|2022-01-24 16:13:40|64.89|62.89|64.81|62.81|64.89|62.89|64.81|62.81|0
1643040830000|2022-01-24 16:13:50|65.1|63.1|65.18|63.18|65.47|63.47|65.1|63.1|0
1643040840000|2022-01-24 16:14:00|65.28|63.28|65.39|63.39|65.61|63.61|65.18|63.18|0
1643040850000|2022-01-24 16:14:10|65.28|63.28|65.54|63.54|65.54|63.54|65.28|63.28|0
1643040860000|2022-01-24 16:14:20|65.25|63.25|65.03|63.03|66.05|64.05|65.03|63.03|0
1643040870000|2022-01-24 16:14:30|65.25|63.25|65.03|63.03|65.25|63.25|64.96|62.96|0
1643040880000|2022-01-24 16:14:40|65.1|63.1|65.18|63.18|65.18|63.18|64.81|62.81|0
1643040890000|2022-01-24 16:14:50|65.39|63.39|64.99|62.99|65.47|63.47|64.99|62.99|0
1643040900000|2022-01-24 16:15:00|65.25|63.25|65.18|63.18|65.61|63.61|65.18|63.18|0
1643040910000|2022-01-24 16:15:10|65.36|63.36|65.21|63.21|65.36|63.36|65.21|63.21|0
1643040920000|2022-01-24 16:15:20|65.36|63.36|65.47|63.47|65.47|63.47|65.21|63.21|0
1643040930000|2022-01-24 16:15:30|65.32|63.32|65.25|63.25|65.32|63.32|64.81|62.81|0
1643040940000|2022-01-24 16:15:40|65.21|63.21|64.74|62.74|65.21|63.21|64.74|62.74|0
1643040950000|2022-01-24 16:15:50|64.81|62.81|65.18|63.18|65.18|63.18|64.81|62.81|0
1643040960000|2022-01-24 16:16:00|65.39|63.39|66.01|64.01|66.23|64.23|65.39|63.39|0
1643040970000|2022-01-24 16:16:10|65.98|63.98|65.39|63.39|65.98|63.98|65.39|63.39|0
1643040980000|2022-01-24 16:16:20|65.32|63.32|65.83|63.83|66.01|64.01|65.17|63.17|0
1643040990000|2022-01-24 16:16:30|65.68|63.68|65.03|63.03|65.68|63.68|65.03|63.03|0
1643041000000|2022-01-24 16:16:40|65.32|63.32|65.54|63.54|65.54|63.54|65.32|63.32|0
1643041010000|2022-01-24 16:16:50|65.17|63.17|66.49|64.49|66.49|64.49|65.17|63.17|0
1643041020000|2022-01-24 16:17:00|66.71|64.71|66.86|64.86|66.86|64.86|66.56|64.56|0
1643041030000|2022-01-24 16:17:10|66.49|64.49|66.52|64.52|67.26|65.26|66.49|64.49|0
1643041040000|2022-01-24 16:17:20|66.64|64.64|65.68|63.68|66.64|64.64|65.68|63.68|0
1643041050000|2022-01-24 16:17:30|65.72|63.72|65.61|63.61|65.72|63.72|65.61|63.61|0
1643041060000|2022-01-24 16:17:40|65.1|63.1|65.25|63.25|65.46|63.46|65.1|63.1|0
1643041070000|2022-01-24 16:17:50|65.21|63.21|65.46|63.46|65.46|63.46|65.1|63.1|0
1643041080000|2022-01-24 16:18:00|65.68|63.68|66.05|64.05|66.05|64.05|65.46|63.46|0
1643041090000|2022-01-24 16:18:10|65.72|63.72|65.46|63.46|65.72|63.72|65.46|63.46|0
1643041100000|2022-01-24 16:18:20|65.39|63.39|64.74|62.74|65.43|63.43|64.74|62.74|0
1643041110000|2022-01-24 16:18:30|64.77|62.77|64.59|62.59|64.77|62.77|64.45|62.45|0
1643041120000|2022-01-24 16:18:40|64.2|62.2|64.23|62.23|64.31|62.31|64.2|62.2|0
1643041130000|2022-01-24 16:18:50|64.45|62.45|65.43|63.43|65.43|63.43|64.27|62.27|0
1643041140000|2022-01-24 16:19:00|65.54|63.54|65.21|63.21|65.54|63.54|65.1|63.1|0
1643041150000|2022-01-24 16:19:10|66.34|64.34|66.01|64.01|66.34|64.34|65.9|63.9|0
1643041160000|2022-01-24 16:19:20|66.49|64.49|65.75|63.75|66.49|64.49|65.75|63.75|0
1643041170000|2022-01-24 16:19:30|65.54|63.54|65.46|63.46|65.57|63.57|65.39|63.39|0
1643041180000|2022-01-24 16:19:40|65.32|63.32|65.97|63.97|66.05|64.05|65.32|63.32|0
1643041190000|2022-01-24 16:19:50|65.9|63.9|65.75|63.75|65.9|63.9|65.61|63.61|0
1643041200000|2022-01-24 16:20:00|65.83|63.83|65.97|63.97|65.97|63.97|65.83|63.83|0
1643041210000|2022-01-24 16:20:10|65.83|63.83|66.19|64.19|66.3|64.3|65.83|63.83|0
1643041220000|2022-01-24 16:20:20|66.05|64.05|66.34|64.34|66.34|64.34|66.05|64.05|0
1643041230000|2022-01-24 16:20:30|66.49|64.49|67.19|65.19|67.19|65.19|66.34|64.34|0
1643041240000|2022-01-24 16:20:40|67.15|65.15|67.97|65.97|67.97|65.97|67.15|65.15|0
1643041250000|2022-01-24 16:20:50|68.04|66.04|67.93|65.93|68.15|66.15|67.93|65.93|0
1643041260000|2022-01-24 16:21:00|67.26|65.26|67.08|65.08|67.41|65.41|67.08|65.08|0
1643041270000|2022-01-24 16:21:10|67.04|65.04|67.67|65.67|67.67|65.67|67.04|65.04|0
1643041280000|2022-01-24 16:21:20|67.89|65.89|67.37|65.37|67.89|65.89|67.37|65.37|0
1643041290000|2022-01-24 16:21:30|67.19|65.19|68.27|66.27|68.27|66.27|67.19|65.19|0
1643041300000|2022-01-24 16:21:40|68.3|66.3|68.34|66.34|68.49|66.49|68.3|66.3|0
1643041310000|2022-01-24 16:21:50|68.27|66.27|67.74|65.74|68.27|66.27|67.74|65.74|0
1643041320000|2022-01-24 16:22:00|67.63|65.63|67.89|65.89|67.89|65.89|67.41|65.41|0
1643041330000|2022-01-24 16:22:10|67.59|65.59|67.59|65.59|67.63|65.63|67.41|65.41|0
1643041340000|2022-01-24 16:22:20|68.08|66.08|68.57|66.57|68.57|66.57|68.08|66.08|0
1643041350000|2022-01-24 16:22:30|68.49|66.49|68.79|66.79|69.1|67.1|68.3|66.3|0
1643041360000|2022-01-24 16:22:40|68.94|66.94|68.94|66.94|69.09|67.09|68.87|66.87|0
1643041370000|2022-01-24 16:22:50|68.64|66.64|68.27|66.27|68.64|66.64|68.27|66.27|0
1643041380000|2022-01-24 16:23:00|68.19|66.19|67|65|68.19|66.19|67|65|0
1643041390000|2022-01-24 16:23:10|67.07|65.07|66.19|64.19|67.07|65.07|66.19|64.19|0
1643041400000|2022-01-24 16:23:20|65.97|63.97|65.53|63.53|65.97|63.97|65.53|63.53|0
1643041410000|2022-01-24 16:23:30|65.79|63.79|65.97|63.97|65.97|63.97|65.79|63.79|0
1643041420000|2022-01-24 16:23:40|65.93|63.93|66.19|64.19|66.19|64.19|65.82|63.82|0
1643041430000|2022-01-24 16:23:50|65.82|63.82|65.24|63.24|65.82|63.82|65.17|63.17|0
1643041440000|2022-01-24 16:24:00|65.68|63.68|65.31|63.31|65.68|63.68|65.31|63.31|0
1643041450000|2022-01-24 16:24:10|65.9|63.9|66.04|64.04|66.12|64.12|65.9|63.9|0
1643041460000|2022-01-24 16:24:20|65.9|63.9|66.63|64.63|67.07|65.07|65.9|63.9|0
1643041470000|2022-01-24 16:24:30|66.48|64.48|66.67|64.67|66.67|64.67|66.44|64.44|0
1643041480000|2022-01-24 16:24:40|66.56|64.56|66.41|64.41|66.85|64.85|66.41|64.41|0
1643041490000|2022-01-24 16:24:50|66.34|64.34|65.68|63.68|66.34|64.34|65.6|63.6|0
1643041500000|2022-01-24 16:25:00|66.12|64.12|65.68|63.68|66.12|64.12|65.53|63.53|0
1643041510000|2022-01-24 16:25:10|65.53|63.53|65.09|63.09|65.53|63.53|65.09|63.09|0
1643041520000|2022-01-24 16:25:20|65.24|63.24|64.66|62.66|65.24|63.24|64.59|62.59|0
1643041530000|2022-01-24 16:25:30|64.48|62.48|64.73|62.73|64.73|62.73|64.48|62.48|0
1643041540000|2022-01-24 16:25:40|64.81|62.81|65.24|63.24|65.24|63.24|64.59|62.59|0
1643041550000|2022-01-24 16:25:50|64.84|62.84|65.24|63.24|65.46|63.46|64.84|62.84|0
1643041560000|2022-01-24 16:26:00|64.73|62.73|65.46|63.46|65.46|63.46|64.73|62.73|0
1643041570000|2022-01-24 16:26:10|65.31|63.31|65.02|63.02|65.31|63.31|65.02|63.02|0
1643041580000|2022-01-24 16:26:20|65.82|63.82|65.2|63.2|65.82|63.82|65.2|63.2|0
1643041590000|2022-01-24 16:26:30|65.31|63.31|65.24|63.24|65.31|63.31|65.17|63.17|0
1643041600000|2022-01-24 16:26:40|65.31|63.31|65.46|63.46|65.46|63.46|65.24|63.24|0
1643041610000|2022-01-24 16:26:50|65.89|63.89|65.67|63.67|65.93|63.93|65.67|63.67|0
1643041620000|2022-01-24 16:27:00|65.31|63.31|65.38|63.38|65.38|63.38|65.24|63.24|0
1643041630000|2022-01-24 16:27:10|65.31|63.31|65.82|63.82|66.04|64.04|65.31|63.31|0
1643041640000|2022-01-24 16:27:20|65.75|63.75|65.97|63.97|65.97|63.97|65.53|63.53|0
1643041650000|2022-01-24 16:27:30|65.64|63.64|65.09|63.09|65.67|63.67|65.09|63.09|0
1643041660000|2022-01-24 16:27:40|65.31|63.31|65.67|63.67|65.75|63.75|65.31|63.31|0
1643041670000|2022-01-24 16:27:50|65.53|63.53|65.53|63.53|65.67|63.67|65.53|63.53|0
1643041680000|2022-01-24 16:28:00|65.46|63.46|65.75|63.75|65.82|63.82|65.46|63.46|0
1643041690000|2022-01-24 16:28:10|66.63|64.63|67|65|67.07|65.07|66.55|64.55|0
1643041700000|2022-01-24 16:28:20|66.81|64.81|66.55|64.55|66.85|64.85|66.33|64.33|0
1643041710000|2022-01-24 16:28:30|66.48|64.48|67.22|65.22|67.22|65.22|66.48|64.48|0
1643041720000|2022-01-24 16:28:40|66.92|64.92|66.7|64.7|66.92|64.92|66.63|64.63|0
1643041730000|2022-01-24 16:28:50|66.63|64.63|67.07|65.07|67.55|65.55|66.63|64.63|0
1643041740000|2022-01-24 16:29:00|67.29|65.29|67.29|65.29|67.29|65.29|67.29|65.29|0
1643041750000|2022-01-24 16:29:10|66.7|64.7|66.15|64.15|66.85|64.85|66.15|64.15|0
1643041760000|2022-01-24 16:29:20|66.48|64.48|65.75|63.75|66.7|64.7|65.75|63.75|0
1643041770000|2022-01-24 16:29:30|65.89|63.89|66.04|64.04|66.11|64.11|65.89|63.89|0
1643041780000|2022-01-24 16:29:40|66.55|64.55|66.77|64.77|66.92|64.92|66.55|64.55|0
1643041790000|2022-01-24 16:29:50|66.92|64.92|67.59|65.59|67.59|65.59|66.88|64.88|0
1643041800000|2022-01-24 16:30:00|67.66|65.66|67.14|65.14|67.66|65.66|67.14|65.14|0
1643041810000|2022-01-24 16:30:10|67.59|65.59|67.89|65.89|67.89|65.89|67.59|65.59|0
1643041820000|2022-01-24 16:30:20|68.04|66.04|68.37|66.37|68.37|66.37|67.96|65.96|0
1643041830000|2022-01-24 16:30:30|68|66|66.85|64.85|68|66|66.85|64.85|0
1643041840000|2022-01-24 16:30:40|66.77|64.77|65.53|63.53|66.77|64.77|65.53|63.53|0
1643041850000|2022-01-24 16:30:50|66.6|64.6|66.67|64.67|66.67|64.67|66.52|64.52|0
1643041860000|2022-01-24 16:31:00|66.63|64.63|66.08|64.08|66.63|64.63|66.08|64.08|0
1643041870000|2022-01-24 16:31:10|66.6|64.6|66.05|64.05|66.6|64.6|66.05|64.05|0
1643041880000|2022-01-24 16:31:20|65.87|63.87|65.94|63.94|66.16|64.16|65.79|63.79|0
1643041890000|2022-01-24 16:31:30|66.16|64.16|66.82|64.82|66.82|64.82|66.16|64.16|0
1643041900000|2022-01-24 16:31:40|66.45|64.45|66.49|64.49|66.82|64.82|66.38|64.38|0
1643041910000|2022-01-24 16:31:50|66.71|64.71|67.26|65.26|67.41|65.41|66.45|64.45|0
1643041920000|2022-01-24 16:32:00|66.67|64.67|66.45|64.45|66.96|64.96|66.45|64.45|0
1643041930000|2022-01-24 16:32:10|66.38|64.38|67.04|65.04|67.04|65.04|66.38|64.38|0
1643041940000|2022-01-24 16:32:20|66.52|64.52|66.45|64.45|66.52|64.52|66.38|64.38|0
1643041950000|2022-01-24 16:32:30|67.15|65.15|67.41|65.41|67.41|65.41|67.15|65.15|0
1643041960000|2022-01-24 16:32:40|67.74|65.74|68.23|66.23|68.3|66.3|67.7|65.7|0
1643041970000|2022-01-24 16:32:50|68.08|66.08|67.89|65.89|68.26|66.26|67.89|65.89|0
1643041980000|2022-01-24 16:33:00|67.78|65.78|67.63|65.63|67.78|65.78|67.48|65.48|0
1643041990000|2022-01-24 16:33:10|67.52|65.52|67.63|65.63|68.23|66.23|67.52|65.52|0
1643042000000|2022-01-24 16:33:20|67.48|65.48|67.81|65.81|67.85|65.85|67.48|65.48|0
1643042010000|2022-01-24 16:33:30|67.78|65.78|67.59|65.59|67.85|65.85|67.59|65.59|0
1643042020000|2022-01-24 16:33:40|67.41|65.41|66.89|64.89|67.41|65.41|66.89|64.89|0
1643042030000|2022-01-24 16:33:50|67.33|65.33|66.96|64.96|67.33|65.33|66.96|64.96|0
1643042040000|2022-01-24 16:34:00|67.04|65.04|68.08|66.08|68.08|66.08|67.04|65.04|0
1643042050000|2022-01-24 16:34:10|67.7|65.7|67.37|65.37|68.15|66.15|67.37|65.37|0
1643042060000|2022-01-24 16:34:20|67.41|65.41|67.33|65.33|67.48|65.48|67.33|65.33|0
1643042070000|2022-01-24 16:34:30|67.37|65.37|67.11|65.11|67.37|65.37|67.11|65.11|0
1643042080000|2022-01-24 16:34:40|66.92|64.92|67.26|65.26|67.26|65.26|66.92|64.92|0
1643042090000|2022-01-24 16:34:50|67.04|65.04|66.67|64.67|67.04|65.04|66.67|64.67|0
1643042100000|2022-01-24 16:35:00|66.52|64.52|67.33|65.33|67.33|65.33|66.52|64.52|0
1643042110000|2022-01-24 16:35:10|67.04|65.04|66.59|64.59|67.11|65.11|66.59|64.59|0
1643042120000|2022-01-24 16:35:20|66.67|64.67|67.11|65.11|67.26|65.26|66.67|64.67|0
1643042130000|2022-01-24 16:35:30|66.89|64.89|66.74|64.74|67.26|65.26|66.74|64.74|0
1643042140000|2022-01-24 16:35:40|66.81|64.81|67.04|65.04|67.37|65.37|66.81|64.81|0
1643042150000|2022-01-24 16:35:50|67.4|65.4|66.89|64.89|67.4|65.4|66.89|64.89|0
1643042160000|2022-01-24 16:36:00|66.78|64.78|66.59|64.59|66.96|64.96|66.59|64.59|0
1643042170000|2022-01-24 16:36:10|66.45|64.45|66.15|64.15|66.52|64.52|66.15|64.15|0
1643042180000|2022-01-24 16:36:20|65.86|63.86|66.08|64.08|66.3|64.3|65.86|63.86|0
1643042190000|2022-01-24 16:36:30|66.23|64.23|66.37|64.37|66.45|64.45|66.23|64.23|0
1643042200000|2022-01-24 16:36:40|66.01|64.01|66.08|64.08|66.08|64.08|65.93|63.93|0
1643042210000|2022-01-24 16:36:50|66.52|64.52|66.08|64.08|66.52|64.52|66.08|64.08|0
1643042220000|2022-01-24 16:37:00|66.45|64.45|66.67|64.67|67.26|65.26|66.45|64.45|0
1643042230000|2022-01-24 16:37:10|66.74|64.74|65.71|63.71|66.74|64.74|65.71|63.71|0
1643042240000|2022-01-24 16:37:20|65.64|63.64|65.5|63.5|65.64|63.64|65.5|63.5|0
1643042250000|2022-01-24 16:37:30|65.06|63.06|64.27|62.27|65.06|63.06|64.23|62.23|0
1643042260000|2022-01-24 16:37:40|63.91|61.91|63.7|61.7|63.91|61.91|63.7|61.7|0
1643042270000|2022-01-24 16:37:50|63.63|61.63|62.29|60.29|63.63|61.63|62.22|60.22|0
1643042280000|2022-01-24 16:38:00|62.92|60.92|63.27|61.27|63.27|61.27|62.78|60.78|0
1643042290000|2022-01-24 16:38:10|63.2|61.2|68.03|66.03|68.03|66.03|63.2|61.2|0
1643042300000|2022-01-24 16:38:20|67.7|65.7|67.92|65.92|68.06|66.06|67.7|65.7|0
1643042310000|2022-01-24 16:38:30|67.46|65.46|70.32|68.32|70.36|68.36|67.46|65.46|0
1643042320000|2022-01-24 16:38:40|70.4|68.4|70.32|68.32|70.4|68.4|70.32|68.32|0
1643042330000|2022-01-24 16:38:50|69.81|67.81|69.73|67.73|69.95|67.95|69.73|67.73|0
1643042340000|2022-01-24 16:39:00|68.21|66.21|68.35|66.35|68.35|66.35|68.21|66.21|0
1643042350000|2022-01-24 16:39:10|68.42|66.42|68.42|66.42|68.57|66.57|68.42|66.42|0
1643042360000|2022-01-24 16:39:20|68.5|66.5|68.13|66.13|68.72|66.72|68.13|66.13|0
1643042370000|2022-01-24 16:39:30|66.46|64.46|66.5|64.5|66.68|64.68|66.46|64.46|0
1643042380000|2022-01-24 16:39:40|66.61|64.61|66.9|64.9|66.9|64.9|66.61|64.61|0
1643042390000|2022-01-24 16:39:50|67.33|65.33|66.9|64.9|67.48|65.48|66.68|64.68|0
1643042400000|2022-01-24 16:40:00|67.12|65.12|66.75|64.75|67.12|65.12|66.75|64.75|0
1643042410000|2022-01-24 16:40:10|66.46|64.46|66.43|64.43|66.46|64.46|66.39|64.39|0
1643042420000|2022-01-24 16:40:20|66.68|64.68|66.5|64.5|66.75|64.75|66.5|64.5|0
1643042430000|2022-01-24 16:40:30|67.19|65.19|66.68|64.68|67.19|65.19|66.61|64.61|0
1643042440000|2022-01-24 16:40:40|66.61|64.61|66.54|64.54|66.68|64.68|66.54|64.54|0
1643042450000|2022-01-24 16:40:50|66.39|64.39|65.96|63.96|66.39|64.39|65.96|63.96|0
1643042460000|2022-01-24 16:41:00|65.89|63.89|65.89|63.89|66.1|64.1|65.82|63.82|0
1643042470000|2022-01-24 16:41:10|65.92|63.92|65.46|63.46|65.92|63.92|65.46|63.46|0
1643042480000|2022-01-24 16:41:20|65.39|63.39|63.31|61.31|65.39|63.39|63.1|61.1|0
1643042490000|2022-01-24 16:41:30|65.25|63.25|65.17|63.17|65.25|63.25|64.75|62.75|0
1643042500000|2022-01-24 16:41:40|64.85|62.85|64.61|62.61|64.85|62.85|64.61|62.61|0
1643042510000|2022-01-24 16:41:50|64.25|62.25|64.29|62.29|64.32|62.32|64.25|62.25|0
1643042520000|2022-01-24 16:42:00|64.82|62.82|64.89|62.89|64.96|62.96|64.47|62.47|0
1643042530000|2022-01-24 16:42:10|64.92|62.92|64.54|62.54|64.92|62.92|64.54|62.54|0
1643042540000|2022-01-24 16:42:20|64.36|62.36|64.08|62.08|64.36|62.36|64.08|62.08|0
1643042550000|2022-01-24 16:42:30|64.25|62.25|63.62|61.62|64.25|62.25|63.62|61.62|0
1643042560000|2022-01-24 16:42:40|63.41|61.41|62.72|60.72|63.41|61.41|62.72|60.72|0
1643042570000|2022-01-24 16:42:50|62.65|60.65|62.72|60.72|63|61|62.65|60.65|0
1643042580000|2022-01-24 16:43:00|62.93|60.93|63.8|61.8|63.8|61.8|62.93|60.93|0
1643042590000|2022-01-24 16:43:10|63.53|60.73|63.74|60.94|63.74|60.94|63.53|60.73|0
1643042600000|2022-01-24 16:43:20|63.46|60.66|64.02|61.22|64.02|61.22|63.46|60.66|0
1643042610000|2022-01-24 16:43:30|63.81|61.01|63.81|61.01|63.81|61.01|63.74|60.94|0
1643042620000|2022-01-24 16:43:40|63.95|61.15|64.23|61.43|64.23|61.43|63.26|60.46|0
1643042630000|2022-01-24 16:43:50|64.3|61.5|63.95|61.15|64.3|61.5|63.81|61.01|0
1643042640000|2022-01-24 16:44:00|64.02|61.22|63.95|61.15|64.09|61.29|63.92|61.12|0
1643042650000|2022-01-24 16:44:10|64.09|61.29|63.95|61.15|64.09|61.29|63.95|61.15|0
1643042660000|2022-01-24 16:44:20|64.05|61.25|64.02|61.22|64.05|61.25|63.88|61.08|0
1643042670000|2022-01-24 16:44:30|64.09|61.29|64.23|61.43|64.37|61.57|64.09|61.29|0
1643042680000|2022-01-24 16:44:40|64.3|61.5|63.71|60.91|64.51|61.71|63.71|60.91|0
1643042690000|2022-01-24 16:44:50|63.5|60.7|64.05|61.25|64.05|61.25|63.5|60.7|0
1643042700000|2022-01-24 16:45:00|64.3|61.5|64.3|61.5|64.3|61.5|64.09|61.29|0
1643042710000|2022-01-24 16:45:10|64.16|61.36|65.22|62.42|65.22|62.42|64.16|61.36|0
1643042720000|2022-01-24 16:45:20|65|62.2|64.79|61.99|65|62.2|64.79|61.99|0
1643042730000|2022-01-24 16:45:30|64.65|61.85|63.43|60.63|64.65|61.85|63.29|60.49|0
1643042740000|2022-01-24 16:45:40|63.29|60.49|65.27|62.47|65.69|62.89|63.29|60.49|0
1643042750000|2022-01-24 16:45:50|65.9|63.1|65.9|63.1|65.9|63.1|65.9|63.1|0
1643042760000|2022-01-24 16:46:00|65.34|62.54|64.39|61.59|65.34|62.54|64.39|61.59|0
1643042770000|2022-01-24 16:46:10|64.49|61.69|64.35|61.55|64.49|61.69|64.14|61.34|0
1643042780000|2022-01-24 16:46:20|64.21|61.41|64.35|61.55|64.35|61.55|64.21|61.41|0
1643042790000|2022-01-24 16:46:30|64.28|61.48|63.73|60.93|64.28|61.48|63.73|60.93|0
1643042800000|2022-01-24 16:46:40|63.17|60.37|63.04|60.24|63.17|60.37|62.83|60.03|0
1643042810000|2022-01-24 16:46:50|63.24|60.44|63.1|60.3|63.31|60.51|63.1|60.3|0
1643042820000|2022-01-24 16:47:00|63.31|60.51|63.52|60.72|63.52|60.72|63.31|60.51|0
1643042830000|2022-01-24 16:47:10|63.66|60.86|63.55|60.75|63.66|60.86|63.45|60.65|0
1643042840000|2022-01-24 16:47:20|63.52|60.72|62.97|60.17|63.52|60.72|62.97|60.17|0
1643042850000|2022-01-24 16:47:30|63.17|60.37|63.93|61.13|63.93|61.13|63.17|60.37|0
1643042860000|2022-01-24 16:47:40|63.9|61.1|63.41|60.61|63.9|61.1|63.38|60.58|0
1643042870000|2022-01-24 16:47:50|63.17|60.37|62.55|59.75|63.17|60.37|62.55|59.75|0
1643042880000|2022-01-24 16:48:00|62.62|59.82|62.55|59.75|62.62|59.82|62.55|59.75|0
1643042890000|2022-01-24 16:48:10|62.21|59.41|62.28|59.48|62.28|59.48|62.14|59.34|0
1643042900000|2022-01-24 16:48:20|62.08|59.28|61.67|58.87|62.14|59.34|61.67|58.87|0
1643042910000|2022-01-24 16:48:30|61.47|58.67|61.47|58.67|61.67|58.87|61.47|58.67|0
1643042920000|2022-01-24 16:48:40|61.8|59|61.87|59.07|61.97|59.17|61.8|59|0
1643042930000|2022-01-24 16:48:50|61.94|59.14|61.87|59.07|62.11|59.31|61.87|59.07|0
1643042940000|2022-01-24 16:49:00|61.8|59|61.33|58.53|61.8|59|61.13|58.33|0
1643042950000|2022-01-24 16:49:10|61.06|58.26|61.06|58.26|61.2|58.4|61.06|58.26|0
1643042960000|2022-01-24 16:49:20|60.99|58.19|60.99|58.19|61.13|58.33|60.99|58.19|0
1643042970000|2022-01-24 16:49:30|60.93|58.13|59.66|56.86|60.93|58.13|59.66|56.86|0
1643042980000|2022-01-24 16:49:40|60.19|57.39|59.96|57.16|60.19|57.39|59.96|57.16|0
1643042990000|2022-01-24 16:49:50|60.19|57.39|59.66|56.86|60.19|57.39|59.66|56.86|0
1643043000000|2022-01-24 16:50:00|59.26|56.46|60.59|57.79|60.59|57.79|59.26|56.46|0
1643043010000|2022-01-24 16:50:10|60.46|57.66|60.32|57.52|60.52|57.72|60.32|57.52|0
1643043020000|2022-01-24 16:50:20|60.29|57.49|60.26|57.46|60.52|57.72|60.26|57.46|0
1643043030000|2022-01-24 16:50:30|60.46|57.66|60.86|58.06|60.93|58.13|60.46|57.66|0
1643043040000|2022-01-24 16:50:40|60.59|57.79|60.52|57.72|60.59|57.79|60.52|57.72|0
1643043050000|2022-01-24 16:50:50|60.93|58.13|61.26|58.46|61.26|58.46|60.93|58.13|0
1643043060000|2022-01-24 16:51:00|61.13|58.33|61.6|58.8|61.6|58.8|61.13|58.33|0
1643043070000|2022-01-24 16:51:10|61.13|58.33|61.46|58.66|61.46|58.66|61.13|58.33|0
1643043080000|2022-01-24 16:51:20|61.26|58.46|61.19|58.39|61.67|58.87|61.19|58.39|0
1643043090000|2022-01-24 16:51:30|61.29|58.49|61.46|58.66|61.53|58.73|61.29|58.49|0
1643043100000|2022-01-24 16:51:40|61.23|58.43|60.86|58.06|61.23|58.43|60.86|58.06|0
1643043110000|2022-01-24 16:51:50|60.89|58.09|61.26|58.46|61.26|58.46|60.46|57.66|0
1643043120000|2022-01-24 16:52:00|61.06|58.26|60.52|57.72|61.06|58.26|60.52|57.72|0
1643043130000|2022-01-24 16:52:10|60.66|57.86|60.99|58.19|61.46|58.66|60.66|57.86|0
1643043140000|2022-01-24 16:52:20|61.13|58.33|61.73|58.93|61.73|58.93|61.13|58.33|0
1643043150000|2022-01-24 16:52:30|61.46|58.66|61.67|58.87|61.67|58.87|61.33|58.53|0
1643043160000|2022-01-24 16:52:40|61.73|58.93|61.73|58.93|61.73|58.93|61.53|58.73|0
1643043170000|2022-01-24 16:52:50|62.14|59.34|62.48|59.68|62.48|59.68|62.14|59.34|0
1643043180000|2022-01-24 16:53:00|62.21|59.41|62.89|60.09|62.89|60.09|62.21|59.41|0
1643043190000|2022-01-24 16:53:10|62.82|60.02|63.1|60.3|63.1|60.3|62.62|59.82|0
1643043200000|2022-01-24 16:53:20|63.24|60.44|63.79|60.99|63.79|60.99|63.24|60.44|0
1643043210000|2022-01-24 16:53:30|63.51|60.71|63.72|60.92|63.72|60.92|63.51|60.71|0
1643043220000|2022-01-24 16:53:40|63.65|60.85|64.35|61.55|64.35|61.55|63.65|60.85|0
1643043230000|2022-01-24 16:53:50|64.63|61.83|64.42|61.62|64.63|61.83|64.35|61.55|0
1643043240000|2022-01-24 16:54:00|64.28|61.48|64.07|61.27|64.66|61.86|64.07|61.27|0
1643043250000|2022-01-24 16:54:10|63.79|60.99|64.14|61.34|64.14|61.34|63.79|60.99|0
1643043260000|2022-01-24 16:54:20|64.84|62.04|65.26|62.46|65.26|62.46|64.7|61.9|0
1643043270000|2022-01-24 16:54:30|65.4|62.6|65.4|62.6|65.4|62.6|65.33|62.53|0
1643043280000|2022-01-24 16:54:40|65.19|62.39|65.19|62.39|65.47|62.67|65.19|62.39|0
1643043290000|2022-01-24 16:54:50|65.26|62.46|65.33|62.53|65.33|62.53|65.26|62.46|0
1643043300000|2022-01-24 16:55:00|65.4|62.6|65.61|62.81|65.86|63.06|65.4|62.6|0
1643043310000|2022-01-24 16:55:10|65.47|62.67|65.43|62.63|65.47|62.67|65.33|62.53|0
1643043320000|2022-01-24 16:55:20|65.4|62.6|65.97|63.17|65.97|63.17|65.4|62.6|0
1643043330000|2022-01-24 16:55:30|66.36|63.56|66.9|64.1|66.9|64.1|66.36|63.56|0
1643043340000|2022-01-24 16:55:40|66.54|63.74|66.61|63.81|66.61|63.81|66.39|63.59|0
1643043350000|2022-01-24 16:55:50|66.54|63.74|66.61|63.81|66.61|63.81|66.5|63.7|0
1643043360000|2022-01-24 16:56:00|66.36|63.56|66.54|63.74|66.54|63.74|66.36|63.56|0
1643043370000|2022-01-24 16:56:10|66.5|63.7|66.04|63.24|66.5|63.7|66.04|63.24|0
1643043380000|2022-01-24 16:56:20|65.97|63.17|65.47|62.67|65.97|63.17|65.47|62.67|0
1643043390000|2022-01-24 16:56:30|65.43|62.63|65.75|62.95|65.75|62.95|65.26|62.46|0
1643043400000|2022-01-24 16:56:40|66.32|63.52|65.79|62.99|66.32|63.52|65.79|62.99|0
1643043410000|2022-01-24 16:56:50|65.72|62.92|65.47|62.67|65.72|62.92|65.47|62.67|0
1643043420000|2022-01-24 16:57:00|65.4|62.6|65.12|62.32|65.47|62.67|65.12|62.32|0
1643043430000|2022-01-24 16:57:10|65.33|62.53|65.33|62.53|65.33|62.53|65.12|62.32|0
1643043440000|2022-01-24 16:57:20|65.4|62.6|65.04|62.24|65.4|62.6|65.04|62.24|0
1643043450000|2022-01-24 16:57:30|65.12|62.32|64.9|62.1|65.12|62.32|64.9|62.1|0
1643043460000|2022-01-24 16:57:40|64.87|62.07|64.62|61.82|64.87|62.07|64.48|61.68|0
1643043470000|2022-01-24 16:57:50|65.19|62.39|65.71|63.71|65.71|63.71|65.19|62.39|0
1643043480000|2022-01-24 16:58:00|65.92|63.92|66.24|64.24|66.49|64.49|65.92|63.92|0
1643043490000|2022-01-24 16:58:10|66.13|64.13|65.35|63.35|66.13|64.13|65.35|63.35|0
1643043500000|2022-01-24 16:58:20|65.21|63.21|64.93|62.93|65.21|63.21|64.93|62.93|0
1643043510000|2022-01-24 16:58:30|64.86|62.86|64.71|62.71|65|63|64.57|62.57|0
1643043520000|2022-01-24 16:58:40|64.78|62.78|64.22|62.22|64.78|62.78|64.22|62.22|0
1643043530000|2022-01-24 16:58:50|64.26|62.26|64.57|62.57|64.57|62.57|64.26|62.26|0
1643043540000|2022-01-24 16:59:00|64.43|62.43|65.07|63.07|65.14|63.14|64.43|62.43|0
1643043550000|2022-01-24 16:59:10|64.85|62.85|65.63|63.63|65.63|63.63|64.85|62.85|0
1643043560000|2022-01-24 16:59:20|65.53|63.53|65.78|63.78|65.78|63.78|65.42|63.42|0
1643043570000|2022-01-24 16:59:30|65.92|63.92|66.49|64.49|66.49|64.49|65.85|63.85|0
1643043580000|2022-01-24 16:59:40|66.28|64.28|65.78|63.78|66.28|64.28|65.71|63.71|0
1643043590000|2022-01-24 16:59:50|66.56|64.56|66.64|64.64|66.64|64.64|66.56|64.56|0
1643043600000|2022-01-24 17:00:00|66.6|64.6|66.13|64.13|66.6|64.6|66.02|64.02|0
1643043610000|2022-01-24 17:00:10|65.74|63.74|66.06|64.06|66.06|64.06|65.74|63.74|0
1643043620000|2022-01-24 17:00:20|65.92|63.92|65.03|63.03|65.92|63.92|65.03|63.03|0
1643043630000|2022-01-24 17:00:30|64.96|62.96|65.21|63.21|65.21|63.21|64.96|62.96|0
1643043640000|2022-01-24 17:00:40|65.78|63.78|66.13|64.13|66.13|64.13|65.42|63.42|0
1643043650000|2022-01-24 17:00:50|66.06|64.06|65.14|63.14|66.06|64.06|65.14|63.14|0
1643043660000|2022-01-24 17:01:00|65.28|63.28|65.49|63.49|65.49|63.49|65.28|63.28|0
1643043670000|2022-01-24 17:01:10|65.63|63.63|65.35|63.35|65.63|63.63|64.92|62.92|0
1643043680000|2022-01-24 17:01:20|65.49|63.49|66.42|64.42|66.56|64.56|65.49|63.49|0
1643043690000|2022-01-24 17:01:30|64.48|62.48|64.27|62.27|64.55|62.55|64.27|62.27|0
1643043700000|2022-01-24 17:01:40|63.99|61.99|63.7|61.7|63.99|61.99|63.7|61.7|0
1643043710000|2022-01-24 17:01:50|63.35|61.35|63.25|61.25|63.42|61.42|63.25|61.25|0
1643043720000|2022-01-24 17:02:00|63|61|63.18|61.18|63.18|61.18|62.97|60.97|0
1643043730000|2022-01-24 17:02:10|63.28|61.28|63.56|61.56|63.56|61.56|62.97|60.97|0
1643043740000|2022-01-24 17:02:20|63.63|61.63|63.28|61.28|63.63|61.63|63.28|61.28|0
1643043750000|2022-01-24 17:02:30|63.42|61.42|63.7|61.7|63.7|61.7|63.42|61.42|0
1643043760000|2022-01-24 17:02:40|63.28|61.28|63.49|61.49|63.49|61.49|63.21|61.21|0
1643043770000|2022-01-24 17:02:50|63.28|61.28|63.28|61.28|63.28|61.28|62.93|60.93|0
1643043780000|2022-01-24 17:03:00|63.63|61.63|62.73|60.73|63.63|61.63|62.66|60.66|0
1643043790000|2022-01-24 17:03:10|62.76|60.76|62.59|60.59|62.76|60.76|62.31|60.31|0
1643043800000|2022-01-24 17:03:20|62.52|60.52|62.38|60.38|62.52|60.52|62.17|60.17|0
1643043810000|2022-01-24 17:03:30|62.45|60.45|62.31|60.31|62.45|60.45|62.31|60.31|0
1643043820000|2022-01-24 17:03:40|62.03|60.03|61.96|59.96|62.03|60.03|61.9|59.9|0
1643043830000|2022-01-24 17:03:50|61.9|59.9|62.13|60.13|62.38|60.38|61.9|59.9|0
1643043840000|2022-01-24 17:04:00|62.2|60.2|61.83|59.83|62.2|60.2|61.83|59.83|0
1643043850000|2022-01-24 17:04:10|61.55|59.55|61.35|59.35|61.62|59.62|61.35|59.35|0
1643043860000|2022-01-24 17:04:20|61.24|59.24|61.14|59.14|61.24|59.24|61.01|59.01|0
1643043870000|2022-01-24 17:04:30|61.07|59.07|60.87|58.87|61.07|59.07|60.87|58.87|0
1643043880000|2022-01-24 17:04:40|61.31|59.31|61.14|59.14|61.48|59.48|61.14|59.14|0
1643043890000|2022-01-24 17:04:50|60.73|58.73|61|59|61.14|59.14|60.73|58.73|0
1643043900000|2022-01-24 17:05:00|61.31|59.31|61.21|59.21|61.31|59.31|61.21|59.21|0
1643043910000|2022-01-24 17:05:10|60.94|58.94|60.7|58.7|60.94|58.94|60.7|58.7|0
1643043920000|2022-01-24 17:05:20|60.66|58.66|60.16|58.16|60.66|58.66|60.16|58.16|0
1643043930000|2022-01-24 17:05:30|60.26|58.26|60.33|58.33|60.53|58.53|60.26|58.26|0
1643043940000|2022-01-24 17:05:40|60.39|58.39|60.6|58.6|60.6|58.6|60.12|58.12|0
1643043950000|2022-01-24 17:05:50|61.28|59.28|61.28|59.28|61.62|59.62|61.28|59.28|0
1643043960000|2022-01-24 17:06:00|61.1|59.1|60.66|58.66|61.28|59.28|60.66|58.66|0
1643043970000|2022-01-24 17:06:10|60.39|58.39|60.7|58.7|61|59|60.39|58.39|0
1643043980000|2022-01-24 17:06:20|60.97|58.97|61|59|61|59|60.97|58.97|0
1643043990000|2022-01-24 17:06:30|61.34|59.34|61.62|59.62|61.62|59.62|61.34|59.34|0
1643044000000|2022-01-24 17:06:40|61.89|59.89|62.24|60.24|62.38|60.38|61.89|59.89|0
1643044010000|2022-01-24 17:06:50|63.36|61.36|62.77|60.77|63.49|61.49|62.77|60.77|0
1643044020000|2022-01-24 17:07:00|62.84|60.84|63.04|61.04|63.04|61.04|62.63|60.63|0
1643044030000|2022-01-24 17:07:10|63.18|61.18|62.63|60.63|63.18|61.18|62.63|60.63|0
1643044040000|2022-01-24 17:07:20|62.49|60.49|62.63|60.63|62.77|60.77|62.49|60.49|0
1643044050000|2022-01-24 17:07:30|62.77|60.77|62.84|60.84|63.11|61.11|62.77|60.77|0
1643044060000|2022-01-24 17:07:40|62.63|60.63|62.63|60.63|62.7|60.7|62.59|60.59|0
1643044070000|2022-01-24 17:07:50|62.7|60.7|62.97|60.97|62.97|60.97|62.7|60.7|0
1643044080000|2022-01-24 17:08:00|62.77|60.77|62.42|60.42|62.77|60.77|62.42|60.42|0
1643044090000|2022-01-24 17:08:10|62.28|60.28|62.04|60.04|62.28|60.28|61.8|59.8|0
1643044100000|2022-01-24 17:08:20|61.8|59.8|61.94|59.94|61.94|59.94|61.74|59.74|0
1643044110000|2022-01-24 17:08:30|61.77|59.77|61.39|59.39|61.77|59.77|61.39|59.39|0
1643044120000|2022-01-24 17:08:40|60.79|58.79|60.35|58.35|60.79|58.79|60.35|58.35|0
1643044130000|2022-01-24 17:08:50|60.25|58.25|60.45|58.45|60.45|58.45|60.25|58.25|0
1643044140000|2022-01-24 17:09:00|60.08|58.08|60.38|58.38|60.52|58.52|60.08|58.08|0
1643044150000|2022-01-24 17:09:10|60.05|58.05|59.05|57.05|60.05|58.05|59.05|57.05|0
1643044160000|2022-01-24 17:09:20|58.98|56.98|58.92|56.92|59.11|57.11|58.92|56.92|0
1643044170000|2022-01-24 17:09:30|59.31|57.31|59.11|57.11|59.31|57.31|59.11|57.11|0
1643044180000|2022-01-24 17:09:40|59.44|57.44|59.38|57.38|59.51|57.51|59.38|57.38|0
1643044190000|2022-01-24 17:09:50|59.31|57.31|57.89|55.89|59.38|57.38|57.89|55.89|0
1643044200000|2022-01-24 17:10:00|58.22|56.22|58.22|56.22|58.22|56.22|58.02|56.02|0
1643044210000|2022-01-24 17:10:10|62.21|60.21|62.62|60.62|62.62|60.62|62.21|60.21|0
1643044220000|2022-01-24 17:10:20|62.69|60.69|60.27|58.27|62.69|60.69|60.27|58.27|0
1643044230000|2022-01-24 17:10:30|61.01|59.01|61.08|59.08|61.08|59.08|60.68|58.68|0
1643044240000|2022-01-24 17:10:40|60.68|58.68|60.07|58.07|60.68|58.68|60.07|58.07|0
1643044250000|2022-01-24 17:10:50|60|58|59.94|57.94|60|58|59.94|57.94|0
1643044260000|2022-01-24 17:11:00|60|58|60.54|58.54|60.54|58.54|59.94|57.94|0
1643044270000|2022-01-24 17:11:10|60.34|58.34|60.27|58.27|60.34|58.34|60.14|58.14|0
1643044280000|2022-01-24 17:11:20|60|58|61.95|59.95|61.95|59.95|59.94|57.94|0
1643044290000|2022-01-24 17:11:30|61.54|59.54|61.39|59.39|61.81|59.81|61.25|59.25|0
1643044300000|2022-01-24 17:11:40|61.18|59.18|60.98|58.98|61.18|59.18|60.98|58.98|0
1643044310000|2022-01-24 17:11:50|61.25|59.25|61.52|59.52|61.72|59.72|61.25|59.25|0
1643044320000|2022-01-24 17:12:00|61.72|59.72|61.66|59.66|61.72|59.72|61.45|59.45|0
1643044330000|2022-01-24 17:12:10|61.69|59.69|61.39|59.39|61.69|59.69|61.39|59.39|0
1643044340000|2022-01-24 17:12:20|60.75|58.75|60.12|58.12|60.78|58.78|60.12|58.12|0
1643044350000|2022-01-24 17:12:30|60.18|58.18|58.99|56.99|60.18|58.18|58.9|56.9|0
1643044360000|2022-01-24 17:12:40|60.71|58.71|60.31|58.31|60.71|58.71|60.31|58.31|0
1643044370000|2022-01-24 17:12:50|60.11|58.11|60.31|58.31|60.31|58.31|60.08|58.08|0
1643044380000|2022-01-24 17:13:00|60.04|58.04|60.47|58.47|60.47|58.47|60.04|58.04|0
1643044390000|2022-01-24 17:13:10|60.21|58.21|60.24|58.24|60.24|58.24|59.78|57.78|0
1643044400000|2022-01-24 17:13:20|60.31|58.31|59.62|57.62|60.31|58.31|59.62|57.62|0
1643044410000|2022-01-24 17:13:30|59.42|57.42|59.26|57.26|59.42|57.42|59.22|57.22|0
1643044420000|2022-01-24 17:13:40|59.32|57.32|59.03|57.03|59.32|57.32|58.77|56.77|0
1643044430000|2022-01-24 17:13:50|59.06|57.06|59.13|57.13|59.22|57.22|59.06|57.06|0
1643044440000|2022-01-24 17:14:00|57.98|55.98|57.47|55.47|57.98|55.98|57.47|55.47|0
1643044450000|2022-01-24 17:14:10|57.79|55.79|59.35|57.35|59.35|57.35|57.79|55.79|0
1643044460000|2022-01-24 17:14:20|59.88|57.88|60.27|58.27|60.27|58.27|59.88|57.88|0
1643044470000|2022-01-24 17:14:30|60.21|58.21|60.21|58.21|60.4|58.4|60.14|58.14|0
1643044480000|2022-01-24 17:14:40|60.34|58.34|60.21|58.21|60.34|58.34|60.14|58.14|0
1643044490000|2022-01-24 17:14:50|60.14|58.14|60.73|58.73|61|59|60.14|58.14|0
1643044500000|2022-01-24 17:15:00|60.67|58.67|60.01|58.01|60.67|58.67|60.01|58.01|0
1643044510000|2022-01-24 17:15:10|61.62|59.62|60.34|58.34|61.72|59.72|60.34|58.34|0
1643044520000|2022-01-24 17:15:20|60.3|58.3|60.34|58.34|60.4|58.4|60.2|58.2|0
1643044530000|2022-01-24 17:15:30|60.2|58.2|59.88|57.88|60.2|58.2|59.78|57.78|0
1643044540000|2022-01-24 17:15:40|60.01|58.01|59.48|57.48|60.01|58.01|59.48|57.48|0
1643044550000|2022-01-24 17:15:50|59.25|57.25|59.68|57.68|59.68|57.68|59.25|57.25|0
1643044560000|2022-01-24 17:16:00|59.52|57.52|59.35|57.35|59.52|57.52|59.35|57.35|0
1643044570000|2022-01-24 17:16:10|59.03|57.03|59.16|57.16|59.16|57.16|59.03|57.03|0
1643044580000|2022-01-24 17:16:20|60.07|58.07|60.53|58.53|60.56|58.56|60.07|58.07|0
1643044590000|2022-01-24 17:16:30|60.36|58.36|60.07|58.07|60.36|58.36|60.01|58.01|0
1643044600000|2022-01-24 17:16:40|60.14|58.14|59.94|57.94|60.14|58.14|59.94|57.94|0
1643044610000|2022-01-24 17:16:50|59.97|57.97|60.01|58.01|60.14|58.14|59.97|57.97|0
1643044620000|2022-01-24 17:17:00|60.14|58.14|59.91|57.91|60.14|58.14|59.88|57.88|0
1643044630000|2022-01-24 17:17:10|59.88|57.88|59.75|57.75|60.14|58.14|59.75|57.75|0
1643044640000|2022-01-24 17:17:20|59.81|57.81|59.68|57.68|60.01|58.01|59.68|57.68|0
1643044650000|2022-01-24 17:17:30|59.45|57.45|58.71|56.71|59.45|57.45|58.71|56.71|0
1643044660000|2022-01-24 17:17:40|58.36|56.36|58.49|56.49|58.49|56.49|58.36|56.36|0
1643044670000|2022-01-24 17:17:50|59.91|57.91|58.86|56.86|59.91|57.91|58.83|56.83|0
1643044680000|2022-01-24 17:18:00|58.92|56.92|60.15|58.15|60.15|58.15|58.92|56.92|0
1643044690000|2022-01-24 17:18:10|59.76|57.76|60.09|58.09|60.09|58.09|59.5|57.5|0
1643044700000|2022-01-24 17:18:20|60.02|58.02|60.15|58.15|60.35|58.35|60.02|58.02|0
1643044710000|2022-01-24 17:18:30|60.18|58.18|59.5|57.5|60.35|58.35|59.5|57.5|0
1643044720000|2022-01-24 17:18:40|59.89|57.89|59.7|57.7|59.89|57.89|59.7|57.7|0
1643044730000|2022-01-24 17:18:50|59.76|57.76|59.57|57.57|59.76|57.76|59.57|57.57|0
1643044740000|2022-01-24 17:19:00|60.35|58.35|60.87|58.87|60.87|58.87|60.35|58.35|0
1643044750000|2022-01-24 17:19:10|60.22|58.22|60.22|58.22|60.22|58.22|60.15|58.15|0
1643044760000|2022-01-24 17:19:20|60.25|58.25|60.15|58.15|60.28|58.28|60.15|58.15|0
1643044770000|2022-01-24 17:19:30|60.54|58.54|60.94|58.94|60.94|58.94|60.35|58.35|0
1643044780000|2022-01-24 17:19:40|60.74|58.74|61.07|59.07|61.07|59.07|60.74|58.74|0
1643044790000|2022-01-24 17:19:50|60.94|58.94|60.57|58.57|60.94|58.94|60.48|58.48|0
1643044800000|2022-01-24 17:20:00|60.54|58.54|60.02|58.02|60.54|58.54|59.4|57.4|0
1643044810000|2022-01-24 17:20:10|60.08|58.08|60.8|58.8|60.8|58.8|60.02|58.02|0
1643044820000|2022-01-24 17:20:20|61|59|61|59|61|59|60.35|58.35|0
1643044830000|2022-01-24 17:20:30|60.48|58.48|60.21|58.21|60.48|58.48|60.21|58.21|0
1643044840000|2022-01-24 17:20:40|60.25|58.25|60.61|58.61|60.67|58.67|60.25|58.25|0
1643044850000|2022-01-24 17:20:50|60.67|58.67|60.87|58.87|60.93|58.93|60.67|58.67|0
1643044860000|2022-01-24 17:21:00|60.48|58.48|60.28|58.28|60.54|58.54|60.28|58.28|0
1643044870000|2022-01-24 17:21:10|61|59|61.23|59.23|61.23|59.23|60.61|58.61|0
1643044880000|2022-01-24 17:21:20|61.2|59.2|61.26|59.26|61.33|59.33|61.2|59.2|0
1643044890000|2022-01-24 17:21:30|61.99|59.99|62.59|60.59|62.59|60.59|61.59|59.59|0
1643044900000|2022-01-24 17:21:40|62.53|60.53|62.46|60.46|62.59|60.59|62.46|60.46|0
1643044910000|2022-01-24 17:21:50|62.33|60.33|62.66|60.66|62.66|60.66|62.33|60.33|0
1643044920000|2022-01-24 17:22:00|62.93|60.93|63.54|61.54|63.54|61.54|62.93|60.93|0
1643044930000|2022-01-24 17:22:10|63.4|61.4|63.47|61.47|63.88|61.88|63.4|61.4|0
1643044940000|2022-01-24 17:22:20|63.81|61.81|63|61|63.81|61.81|63|61|0
1643044950000|2022-01-24 17:22:30|62.93|60.93|63.6|61.6|63.6|61.6|62.93|60.93|0
1643044960000|2022-01-24 17:22:40|63.47|61.47|63.16|61.16|63.47|61.47|63.03|61.03|0
1643044970000|2022-01-24 17:22:50|63.67|61.67|63.27|61.27|63.67|61.67|63.27|61.27|0
1643044980000|2022-01-24 17:23:00|63.2|61.2|62.93|60.93|63.2|61.2|62.86|60.86|0
1643044990000|2022-01-24 17:23:10|62.89|60.89|62.86|60.86|63|61|62.66|60.66|0
1643045000000|2022-01-24 17:23:20|62.93|60.93|62.79|60.79|62.93|60.93|62.79|60.79|0
1643045010000|2022-01-24 17:23:30|62.69|60.69|62.66|60.66|62.69|60.69|62.53|60.53|0
1643045020000|2022-01-24 17:23:40|62.59|60.59|62.83|60.83|62.83|60.83|62.59|60.59|0
1643045030000|2022-01-24 17:23:50|62.53|60.53|61.79|59.79|62.53|60.53|61.79|59.79|0
1643045040000|2022-01-24 17:24:00|61.86|59.86|61.46|59.46|61.86|59.86|61.46|59.46|0
1643045050000|2022-01-24 17:24:10|61.59|59.59|61|59|61.59|59.59|61|59|0
1643045060000|2022-01-24 17:24:20|60.96|58.96|60.7|58.7|60.96|58.96|60.6|58.6|0
1643045070000|2022-01-24 17:24:30|61|59|60.67|58.67|61|59|60.54|58.54|0
1643045080000|2022-01-24 17:24:40|60.41|58.41|61.16|59.16|61.16|59.16|60.41|58.41|0
1643045090000|2022-01-24 17:24:50|60.87|58.87|60.93|58.93|60.93|58.93|60.87|58.87|0
1643045100000|2022-01-24 17:25:00|61.19|59.19|60.21|58.21|61.19|59.19|60.18|58.18|0
1643045110000|2022-01-24 17:25:10|60.37|58.37|59.66|57.66|60.37|58.37|59.66|57.66|0
1643045120000|2022-01-24 17:25:20|59.63|57.63|59.59|57.59|59.76|57.76|59.59|57.59|0
1643045130000|2022-01-24 17:25:30|58.41|56.41|58.56|56.56|58.56|56.56|58.41|56.41|0
1643045140000|2022-01-24 17:25:40|58.66|56.66|58.6|56.6|58.66|56.66|58.6|56.6|0
1643045150000|2022-01-24 17:25:50|58.66|56.66|59.5|57.5|59.5|57.5|58.66|56.66|0
1643045160000|2022-01-24 17:26:00|59.17|57.17|59.43|57.43|59.43|57.43|58.95|56.95|0
1643045170000|2022-01-24 17:26:10|59.3|57.3|59.5|57.5|59.56|57.56|59.3|57.3|0
1643045180000|2022-01-24 17:26:20|59.63|57.63|59.88|57.88|59.95|57.95|59.63|57.63|0
1643045190000|2022-01-24 17:26:30|59.43|57.43|59.3|57.3|59.43|57.43|59.3|57.3|0
1643045200000|2022-01-24 17:26:40|59.33|57.33|59.43|57.43|59.43|57.43|59.04|57.04|0
1643045210000|2022-01-24 17:26:50|59.56|57.56|60.27|58.27|60.27|58.27|59.56|57.56|0
1643045220000|2022-01-24 17:27:00|60.08|58.08|60.47|58.47|60.47|58.47|60.08|58.08|0
1643045230000|2022-01-24 17:27:10|60.67|58.67|60.6|58.6|60.67|58.67|60.47|58.47|0
1643045240000|2022-01-24 17:27:20|60.67|58.67|60.73|58.73|60.8|58.8|60.67|58.67|0
1643045250000|2022-01-24 17:27:30|60.8|58.8|61.19|59.19|61.19|59.19|60.8|58.8|0
1643045260000|2022-01-24 17:27:40|61.32|59.32|61.32|59.32|61.32|59.32|61.09|59.09|0
1643045270000|2022-01-24 17:27:50|61.46|59.46|61.95|59.95|62.02|60.02|61.46|59.46|0
1643045280000|2022-01-24 17:28:00|61.92|59.92|62.25|60.25|62.25|60.25|61.79|59.79|0
1643045290000|2022-01-24 17:28:10|62.29|60.29|62.59|60.59|62.59|60.59|62.29|60.29|0
1643045300000|2022-01-24 17:28:20|62.52|60.52|63.46|61.46|63.46|61.46|62.52|60.52|0
1643045310000|2022-01-24 17:28:30|63.67|61.67|64.01|62.01|64.01|62.01|63.53|61.53|0
1643045320000|2022-01-24 17:28:40|63.8|61.8|64.35|62.35|64.35|62.35|63.8|61.8|0
1643045330000|2022-01-24 17:28:50|64.55|62.55|63.8|61.8|64.55|62.55|63.8|61.8|0
1643045340000|2022-01-24 17:29:00|63.53|61.53|63.19|61.19|63.53|61.53|63.19|61.19|0
1643045350000|2022-01-24 17:29:10|63.26|61.26|62.86|60.86|63.26|61.26|62.86|60.86|0
1643045360000|2022-01-24 17:29:20|62.39|60.39|62.35|60.35|62.59|60.59|62.32|60.32|0
1643045370000|2022-01-24 17:29:30|62.32|60.32|62.32|60.32|62.52|60.52|62.32|60.32|0
1643045380000|2022-01-24 17:29:40|62.65|60.65|61.7|59.7|62.65|60.65|61.7|59.7|0
1643045390000|2022-01-24 17:29:50|61.5|59.5|62.1|60.1|62.1|60.1|61.43|59.43|0
1643045400000|2022-01-24 17:30:00|62.03|60.03|62.03|60.03|62.03|60.03|61.5|59.5|0
1643045410000|2022-01-24 17:30:10|62.1|60.1|62.3|60.3|62.3|60.3|61.7|59.7|0
1643045420000|2022-01-24 17:30:20|62.64|60.64|62.57|60.57|62.84|60.84|62.57|60.57|0
1643045430000|2022-01-24 17:30:30|62.44|60.44|62.4|60.4|62.71|60.71|62.4|60.4|0
1643045440000|2022-01-24 17:30:40|62.37|60.37|62.23|60.23|62.37|60.37|62.1|60.1|0
1643045450000|2022-01-24 17:30:50|61.83|59.83|61.04|59.04|61.83|59.83|61.04|59.04|0
1643045460000|2022-01-24 17:31:00|60.57|58.57|60.31|58.31|60.71|58.71|60.31|58.31|0
1643045470000|2022-01-24 17:31:10|60.84|58.84|60.51|58.51|60.84|58.84|60.38|58.38|0
1643045480000|2022-01-24 17:31:20|60.7|58.7|60.31|58.31|60.7|58.7|60.24|58.24|0
1643045490000|2022-01-24 17:31:30|60.84|58.84|61.03|59.03|61.1|59.1|60.84|58.84|0
1643045500000|2022-01-24 17:31:40|61.13|59.13|61.63|59.63|61.63|59.63|61.13|59.13|0
1643045510000|2022-01-24 17:31:50|61.9|59.9|62.57|60.57|62.57|60.57|61.9|59.9|0
1643045520000|2022-01-24 17:32:00|62.7|60.7|61.9|59.9|62.7|60.7|61.9|59.9|0
1643045530000|2022-01-24 17:32:10|62.03|60.03|61.83|59.83|62.64|60.64|61.83|59.83|0
1643045540000|2022-01-24 17:32:20|61.76|59.76|61.3|59.3|61.86|59.86|61.3|59.3|0
1643045550000|2022-01-24 17:32:30|61.43|59.43|61.37|59.37|61.43|59.43|61.17|59.17|0
1643045560000|2022-01-24 17:32:40|61.3|59.3|61.23|59.23|61.37|59.37|61.17|59.17|0
1643045570000|2022-01-24 17:32:50|61.3|59.3|60.7|58.7|61.3|59.3|60.64|58.64|0
1643045580000|2022-01-24 17:33:00|60.44|58.44|61.63|59.63|61.63|59.63|60.44|58.44|0
1643045590000|2022-01-24 17:33:10|62.37|60.37|62.37|60.37|62.37|60.37|62.17|60.17|0
1643045600000|2022-01-24 17:33:20|62.3|60.3|61.96|59.96|62.3|60.3|61.63|59.63|0
1643045610000|2022-01-24 17:33:30|61.83|59.83|61.46|59.46|61.83|59.83|61.46|59.46|0
1643045620000|2022-01-24 17:33:40|61.83|59.83|62.57|60.57|62.57|60.57|61.76|59.76|0
1643045630000|2022-01-24 17:33:50|62.5|60.5|62.77|60.77|62.77|60.77|62.23|60.23|0
1643045640000|2022-01-24 17:34:00|62.16|60.16|61.83|59.83|62.16|60.16|61.83|59.83|0
1643045650000|2022-01-24 17:34:10|62.26|60.26|62.23|60.23|62.26|60.26|62.1|60.1|0
1643045660000|2022-01-24 17:34:20|62.1|60.1|61.9|59.9|62.1|60.1|61.83|59.83|0
1643045670000|2022-01-24 17:34:30|61.7|59.7|61.63|59.63|61.7|59.7|61.63|59.63|0
1643045680000|2022-01-24 17:34:40|61.56|59.56|61.63|59.63|61.76|59.76|61.56|59.56|0
1643045690000|2022-01-24 17:34:50|61.56|59.56|62.06|60.06|62.06|60.06|61.36|59.36|0
1643045700000|2022-01-24 17:35:00|62.3|60.3|61.9|59.9|62.3|60.3|61.9|59.9|0
1643045710000|2022-01-24 17:35:10|61.96|59.96|61.63|59.63|61.96|59.96|61.63|59.63|0
1643045720000|2022-01-24 17:35:20|61.16|59.16|60.97|58.97|61.16|59.16|60.97|58.97|0
1643045730000|2022-01-24 17:35:30|61.1|59.1|60.97|58.97|61.3|59.3|60.97|58.97|0
1643045740000|2022-01-24 17:35:40|60.83|58.83|60.21|58.21|60.83|58.83|60.08|58.08|0
1643045750000|2022-01-24 17:35:50|60.11|58.11|60.01|58.01|60.18|58.18|60.01|58.01|0
1643045760000|2022-01-24 17:36:00|60.18|58.18|59.85|57.85|60.18|58.18|59.39|57.39|0
1643045770000|2022-01-24 17:36:10|59.68|57.68|60.11|58.11|60.11|58.11|59.68|57.68|0
1643045780000|2022-01-24 17:36:20|60.18|58.18|59.85|57.85|60.18|58.18|59.78|57.78|0
1643045790000|2022-01-24 17:36:30|59.91|57.91|59.52|57.52|59.91|57.91|59.52|57.52|0
1643045800000|2022-01-24 17:36:40|59.59|57.59|59.33|57.33|59.59|57.59|59.26|57.26|0
1643045810000|2022-01-24 17:36:50|59.26|57.26|59.72|57.72|59.72|57.72|59.26|57.26|0
1643045820000|2022-01-24 17:37:00|59.59|57.59|60.37|58.37|60.37|58.37|59.59|57.59|0
1643045830000|2022-01-24 17:37:10|60.31|58.31|59.78|57.78|60.31|58.31|59.65|57.65|0
1643045840000|2022-01-24 17:37:20|59.65|57.65|59.1|57.1|59.65|57.65|59.07|57.07|0
1643045850000|2022-01-24 17:37:30|59.26|57.26|59.91|57.91|59.91|57.91|59.26|57.26|0
1643045860000|2022-01-24 17:37:40|60.04|58.04|59.78|57.78|60.04|58.04|59.65|57.65|0
1643045870000|2022-01-24 17:37:50|59.62|57.62|59.16|57.16|59.62|57.62|59.16|57.16|0
1643045880000|2022-01-24 17:38:00|59.52|57.52|59.52|57.52|59.59|57.59|59.52|57.52|0
1643045890000|2022-01-24 17:38:10|59.39|57.39|59.55|57.55|59.72|57.72|59.39|57.39|0
1643045900000|2022-01-24 17:38:20|59.72|57.72|59.13|57.13|59.72|57.72|59.13|57.13|0
1643045910000|2022-01-24 17:38:30|59.33|57.33|59.2|57.2|59.39|57.39|59.2|57.2|0
1643045920000|2022-01-24 17:38:40|59.26|57.26|59.46|57.46|59.59|57.59|59.2|57.2|0
1643045930000|2022-01-24 17:38:50|59.59|57.59|59.65|57.65|59.78|57.78|59.59|57.59|0
1643045940000|2022-01-24 17:39:00|59.88|57.88|59.26|57.26|59.88|57.88|59.26|57.26|0
1643045950000|2022-01-24 17:39:10|59.2|57.2|59.07|57.07|59.29|57.29|59.07|57.07|0
1643045960000|2022-01-24 17:39:20|59.33|57.33|59.13|57.13|59.33|57.33|59.13|57.13|0
1643045970000|2022-01-24 17:39:30|59.59|57.59|60.83|58.83|60.83|58.83|59.59|57.59|0
1643045980000|2022-01-24 17:39:40|60.9|58.9|61.03|59.03|61.03|59.03|60.9|58.9|0
1643045990000|2022-01-24 17:39:50|61.23|59.23|61.36|59.36|61.43|59.43|61.09|59.09|0
1643046000000|2022-01-24 17:40:00|60.76|58.76|60.57|58.57|60.76|58.76|60.43|58.43|0
1643046010000|2022-01-24 17:40:10|60.76|58.76|59.65|57.65|60.76|58.76|59.65|57.65|0
1643046020000|2022-01-24 17:40:20|59.33|57.33|58.48|56.48|59.33|57.33|58.48|56.48|0
1643046030000|2022-01-24 17:40:30|58.25|56.25|58.79|56.79|59.02|57.02|58.19|56.19|0
1643046040000|2022-01-24 17:40:40|57.98|55.98|58.02|56.02|58.02|56.02|57.76|55.76|0
1643046050000|2022-01-24 17:40:50|58.08|56.08|58.59|56.59|58.59|56.59|58.08|56.08|0
1643046060000|2022-01-24 17:41:00|58.4|56.4|58.27|56.27|58.4|56.4|58.08|56.08|0
1643046070000|2022-01-24 17:41:10|58.66|56.66|58.4|56.4|58.66|56.66|58.4|56.4|0
1643046080000|2022-01-24 17:41:20|58.08|56.08|58.59|56.59|58.59|56.59|58.02|56.02|0
1643046090000|2022-01-24 17:41:30|58.79|56.79|59.27|57.27|59.27|57.27|58.79|56.79|0
1643046100000|2022-01-24 17:41:40|59.37|57.37|59.7|57.7|59.7|57.7|59.37|57.37|0
1643046110000|2022-01-24 17:41:50|59.44|57.44|59.63|57.63|59.63|57.63|59.31|57.31|0
1643046120000|2022-01-24 17:42:00|59.5|57.5|60.42|58.42|60.42|58.42|59.37|57.37|0
1643046130000|2022-01-24 17:42:10|60.75|58.75|61.29|59.29|61.29|59.29|60.75|58.75|0
1643046140000|2022-01-24 17:42:20|61.49|59.49|61.82|59.82|61.82|59.82|61.49|59.49|0
1643046150000|2022-01-24 17:42:30|62.29|60.29|63.04|61.04|63.07|61.07|62.29|60.29|0
1643046160000|2022-01-24 17:42:40|62.84|60.84|63.11|61.11|63.31|61.31|62.84|60.84|0
1643046170000|2022-01-24 17:42:50|63.31|61.31|63.52|61.52|63.62|61.62|63.31|61.31|0
1643046180000|2022-01-24 17:43:00|64.07|62.07|64.07|62.07|64.34|62.34|64.07|62.07|0
1643046190000|2022-01-24 17:43:10|64|62|63.86|61.86|64|62|63.86|61.86|0
1643046200000|2022-01-24 17:43:20|63|61|62.63|60.63|63|61|62.56|60.56|0
1643046210000|2022-01-24 17:43:30|63.14|61.14|63.59|61.59|63.59|61.59|63.04|61.04|0
1643046220000|2022-01-24 17:43:40|63.48|61.48|64.41|62.41|64.41|62.41|63.48|61.48|0
1643046230000|2022-01-24 17:43:50|64.14|62.14|64.55|62.55|64.55|62.55|64.14|62.14|0
1643046240000|2022-01-24 17:44:00|64.14|62.14|64|62|64.14|62.14|63.93|61.93|0
1643046250000|2022-01-24 17:44:10|63.69|61.69|64|62|64.14|62.14|63.69|61.69|0
1643046260000|2022-01-24 17:44:20|64.27|62.27|63.86|61.86|64.34|62.34|63.86|61.86|0
1643046270000|2022-01-24 17:44:30|64.07|62.07|63.59|61.59|64.07|62.07|63.59|61.59|0
1643046280000|2022-01-24 17:44:40|63.11|61.11|63.17|61.17|63.17|61.17|63.11|61.11|0
1643046290000|2022-01-24 17:44:50|62.77|60.77|63.59|61.59|63.59|61.59|62.77|60.77|0
1643046300000|2022-01-24 17:45:00|63.79|61.79|63.72|61.72|64.38|62.38|63.72|61.72|0
1643046310000|2022-01-24 17:45:10|63.65|61.65|63.65|61.65|63.65|61.65|63.58|61.58|0
1643046320000|2022-01-24 17:45:20|63.86|61.86|64.34|62.34|64.34|62.34|63.86|61.86|0
1643046330000|2022-01-24 17:45:30|64.14|62.14|64.13|62.13|64.55|62.55|64.13|62.13|0
1643046340000|2022-01-24 17:45:40|64.27|62.27|64.41|62.41|64.41|62.41|64.27|62.27|0
1643046350000|2022-01-24 17:45:50|64.55|62.55|64.07|62.07|64.55|62.55|64|62|0
1643046360000|2022-01-24 17:46:00|63.58|61.58|64.58|62.58|64.58|62.58|63.58|61.58|0
1643046370000|2022-01-24 17:46:10|64.83|62.83|64.93|62.93|64.93|62.93|64.79|62.79|0
1643046380000|2022-01-24 17:46:20|64.69|62.69|65.04|63.04|65.11|63.11|64.69|62.69|0
1643046390000|2022-01-24 17:46:30|64.9|62.9|64.27|62.27|64.9|62.9|64.27|62.27|0
1643046400000|2022-01-24 17:46:40|64.2|62.2|64.9|62.9|64.9|62.9|64.2|62.2|0
1643046410000|2022-01-24 17:46:50|64.83|62.83|64.62|62.62|64.9|62.9|64.62|62.62|0
1643046420000|2022-01-24 17:47:00|64.76|62.76|64.72|62.72|64.76|62.76|64.72|62.72|0
1643046430000|2022-01-24 17:47:10|64.97|62.97|65.31|63.31|65.42|63.42|64.97|62.97|0
1643046440000|2022-01-24 17:47:20|65.38|63.38|65.31|63.31|65.45|63.45|65.17|63.17|0
1643046450000|2022-01-24 17:47:30|65.24|63.24|64.83|62.83|65.24|63.24|64.83|62.83|0
1643046460000|2022-01-24 17:47:40|64.97|62.97|65.56|63.56|65.56|63.56|64.97|62.97|0
1643046470000|2022-01-24 17:47:50|65.88|63.88|65.66|63.66|65.88|63.88|65.66|63.66|0
1643046480000|2022-01-24 17:48:00|65.38|63.38|65.17|63.17|65.38|63.38|64.96|62.96|0
1643046490000|2022-01-24 17:48:10|64.83|62.83|64.76|62.76|64.83|62.83|64.69|62.69|0
1643046500000|2022-01-24 17:48:20|64.34|62.34|64.37|62.37|64.44|62.44|64.27|62.27|0
1643046510000|2022-01-24 17:48:30|64.2|62.2|63.79|61.79|64.2|62.2|63.41|61.41|0
1643046520000|2022-01-24 17:48:40|63.65|61.65|64.34|62.34|64.34|62.34|63.65|61.65|0
1643046530000|2022-01-24 17:48:50|64.69|62.69|64.76|62.76|64.76|62.76|64.48|62.48|0
1643046540000|2022-01-24 17:49:00|64.79|62.79|64.69|62.69|64.79|62.79|64.62|62.62|0
1643046550000|2022-01-24 17:49:10|64.82|62.82|65|63|65.03|63.03|64.82|62.82|0
1643046560000|2022-01-24 17:49:20|64.82|62.82|64.55|62.55|64.82|62.82|64.41|62.41|0
1643046570000|2022-01-24 17:49:30|64.48|62.48|64.34|62.34|64.48|62.48|64.2|62.2|0
1643046580000|2022-01-24 17:49:40|64.44|62.44|64.34|62.34|64.48|62.48|64.34|62.34|0
1643046590000|2022-01-24 17:49:50|64.48|62.48|65.03|63.03|65.17|63.17|64.48|62.48|0
1643046600000|2022-01-24 17:50:00|64.68|62.68|63.65|61.65|64.68|62.68|63.65|61.65|0
1643046610000|2022-01-24 17:50:10|63.72|61.72|62.76|60.76|63.72|61.72|62.76|60.76|0
1643046620000|2022-01-24 17:50:20|62.97|60.97|63.72|61.72|63.72|61.72|62.97|60.97|0
1643046630000|2022-01-24 17:50:30|63.65|61.65|63.86|61.86|64.34|62.34|63.65|61.65|0
1643046640000|2022-01-24 17:50:40|63.99|61.99|63.65|61.65|63.99|61.99|63.65|61.65|0
1643046650000|2022-01-24 17:50:50|63.58|61.58|63.92|61.92|63.92|61.92|63.58|61.58|0
1643046660000|2022-01-24 17:51:00|64.06|62.06|64.96|62.96|64.96|62.96|64.06|62.06|0
1643046670000|2022-01-24 17:51:10|65.1|63.1|65.77|63.77|65.77|63.77|65.07|63.07|0
1643046680000|2022-01-24 17:51:20|65.87|63.87|66.86|64.86|66.86|64.86|65.87|63.87|0
1643046690000|2022-01-24 17:51:30|66.93|64.93|66.9|64.9|67|65|66.58|64.58|0
1643046700000|2022-01-24 17:51:40|66.79|64.79|66.51|64.51|66.79|64.79|66.51|64.51|0
1643046710000|2022-01-24 17:51:50|66.58|64.58|67.43|65.43|67.43|65.43|66.58|64.58|0
1643046720000|2022-01-24 17:52:00|67.79|65.79|66.58|64.58|67.79|65.79|66.58|64.58|0
1643046730000|2022-01-24 17:52:10|66.72|64.72|66.65|64.65|66.86|64.86|66.65|64.65|0
1643046740000|2022-01-24 17:52:20|66.58|64.58|66.58|64.58|66.79|64.79|66.58|64.58|0
1643046750000|2022-01-24 17:52:30|67|65|67.72|65.72|67.72|65.72|67|65|0
1643046760000|2022-01-24 17:52:40|67.9|65.9|67.93|65.93|68.08|66.08|67.9|65.9|0
1643046770000|2022-01-24 17:52:50|68.04|66.04|68.66|66.66|68.66|66.66|68.04|66.04|0
1643046780000|2022-01-24 17:53:00|68.58|66.58|68.15|66.15|68.58|66.58|68.15|66.15|0
1643046790000|2022-01-24 17:53:10|67.9|65.9|68.22|66.22|68.58|66.58|67.9|65.9|0
1643046800000|2022-01-24 17:53:20|68.29|66.29|68.22|66.22|68.29|66.29|68.01|66.01|0
1643046810000|2022-01-24 17:53:30|68.11|66.11|68.15|66.15|68.15|66.15|67.79|65.79|0
1643046820000|2022-01-24 17:53:40|68.08|66.08|67.86|65.86|68.15|66.15|67.86|65.86|0
1643046830000|2022-01-24 17:53:50|67.93|65.93|68.4|66.4|68.4|66.4|67.79|65.79|0
1643046840000|2022-01-24 17:54:00|68.22|66.22|68.22|66.22|68.22|66.22|68.08|66.08|0
1643046850000|2022-01-24 17:54:10|68.51|66.51|68.65|66.65|68.65|66.65|68.37|66.37|0
1643046860000|2022-01-24 17:54:20|69.02|67.02|69.09|67.09|69.16|67.16|69.02|67.02|0
1643046870000|2022-01-24 17:54:30|69.16|67.16|69.38|67.38|69.45|67.45|69.16|67.16|0
1643046880000|2022-01-24 17:54:40|69.78|67.78|69.75|67.75|69.97|67.97|69.6|67.6|0
1643046890000|2022-01-24 17:54:50|69.67|67.67|69.67|67.67|70.19|68.19|69.27|67.27|0
1643046900000|2022-01-24 17:55:00|69.89|67.89|69.02|67.02|69.89|67.89|69.02|67.02|0
1643046910000|2022-01-24 17:55:10|73.47|71.47|68.51|66.51|73.47|71.47|68.51|66.51|0
1643046920000|2022-01-24 17:55:20|67.06|65.06|65.05|63.05|67.06|65.06|65.05|63.05|0
1643046930000|2022-01-24 17:55:30|65.34|63.34|65.26|63.26|65.51|63.51|65.26|63.26|0
1643046940000|2022-01-24 17:55:40|65.41|63.41|66.48|64.48|66.48|64.48|65.41|63.41|0
1643046950000|2022-01-24 17:55:50|66.56|64.56|66.41|64.41|66.56|64.56|65.98|63.98|0
1643046960000|2022-01-24 17:56:00|66.05|64.05|66.12|64.12|66.12|64.12|65.76|63.76|0
1643046970000|2022-01-24 17:56:10|66.05|64.05|66.34|64.34|66.34|64.34|65.84|63.84|0
1643046980000|2022-01-24 17:56:20|66.3|64.3|65.91|63.91|66.59|64.59|65.91|63.91|0
1643046990000|2022-01-24 17:56:30|66.09|64.09|66.92|64.92|66.92|64.92|66.09|64.09|0
1643047000000|2022-01-24 17:56:40|65.95|63.95|65.88|63.88|65.95|63.95|65.81|63.81|0
1643047010000|2022-01-24 17:56:50|65.81|63.81|65.73|63.73|65.95|63.95|65.59|63.59|0
1643047020000|2022-01-24 17:57:00|65.37|63.37|64.8|62.8|65.37|63.37|64.8|62.8|0
1643047030000|2022-01-24 17:57:10|64.66|62.66|64.8|62.8|64.87|62.87|64.66|62.66|0
1643047040000|2022-01-24 17:57:20|65.16|63.16|65.09|63.09|65.16|63.16|64.94|62.94|0
1643047050000|2022-01-24 17:57:30|65.3|63.3|65.52|63.52|65.59|63.59|65.3|63.3|0
1643047060000|2022-01-24 17:57:40|64.87|62.87|64.94|62.94|64.94|62.94|64.87|62.87|0
1643047070000|2022-01-24 17:57:50|64.87|62.87|64.45|62.45|64.87|62.87|64.3|62.3|0
1643047080000|2022-01-24 17:58:00|64.16|62.16|64.23|62.23|64.23|62.23|64.16|62.16|0
1643047090000|2022-01-24 17:58:10|64.34|62.34|64.52|62.52|64.87|62.87|64.34|62.34|0
1643047100000|2022-01-24 17:58:20|64.59|62.59|64.87|62.87|64.87|62.87|64.59|62.59|0
1643047110000|2022-01-24 17:58:30|65.09|63.09|64.66|62.66|65.09|63.09|64.66|62.66|0
1643047120000|2022-01-24 17:58:40|64.37|62.37|64.16|62.16|64.37|62.37|64.16|62.16|0
1643047130000|2022-01-24 17:58:50|63.6|61.6|63.39|61.39|63.6|61.6|63.39|61.39|0
1643047140000|2022-01-24 17:59:00|63.88|61.88|64.09|62.09|64.16|62.16|63.81|61.81|0
1643047150000|2022-01-24 17:59:10|64.3|62.3|63.04|61.04|64.3|62.3|63.04|61.04|0
1643047160000|2022-01-24 17:59:20|62.97|60.97|63.07|61.07|63.07|61.07|62.9|60.9|0
1643047170000|2022-01-24 17:59:30|63.03|61.03|62.55|60.55|63.03|61.03|62.55|60.55|0
1643047180000|2022-01-24 17:59:40|62.69|60.69|63.1|61.1|63.38|61.38|62.69|60.69|0
1643047190000|2022-01-24 17:59:50|62.62|60.62|63.21|61.21|63.38|61.38|62.62|60.62|0
1643047200000|2022-01-24 18:00:00|63.31|61.31|63.45|61.45|63.53|61.53|63.31|61.31|0
1643047210000|2022-01-24 18:00:10|63.88|61.88|64.3|62.3|64.3|62.3|63.88|61.88|0
1643047220000|2022-01-24 18:00:20|63.81|61.81|63.84|61.84|64.09|62.09|63.81|61.81|0
1643047230000|2022-01-24 18:00:30|64.16|62.16|63.81|61.81|64.16|62.16|63.6|61.6|0
1643047240000|2022-01-24 18:00:40|63.67|61.67|64.02|62.02|64.02|62.02|63.67|61.67|0
1643047250000|2022-01-24 18:00:50|64.16|62.16|64.23|62.23|64.37|62.37|64.16|62.16|0
1643047260000|2022-01-24 18:01:00|63.52|61.52|62.68|60.68|63.67|61.67|62.68|60.68|0
1643047270000|2022-01-24 18:01:10|63.03|61.03|63.03|61.03|63.07|61.07|62.68|60.68|0
1643047280000|2022-01-24 18:01:20|62.75|60.75|62.55|60.55|62.75|60.75|62.55|60.55|0
1643047290000|2022-01-24 18:01:30|62.68|60.68|62.2|60.2|62.68|60.68|62.2|60.2|0
1643047300000|2022-01-24 18:01:40|62.13|60.13|62.55|60.55|62.82|60.82|62.13|60.13|0
1643047310000|2022-01-24 18:01:50|62.54|60.54|61.82|59.82|62.54|60.54|61.82|59.82|0
1643047320000|2022-01-24 18:02:00|61.71|59.71|61.99|59.99|61.99|59.99|61.44|59.44|0
1643047330000|2022-01-24 18:02:10|61.92|59.92|63.31|61.31|63.31|61.31|61.92|59.92|0
1643047340000|2022-01-24 18:02:20|62.89|60.89|62.41|60.41|63.03|61.03|62.41|60.41|0
1643047350000|2022-01-24 18:02:30|62.47|60.47|62.68|60.68|62.68|60.68|62.27|60.27|0
1643047360000|2022-01-24 18:02:40|62.82|60.82|62.47|60.47|62.82|60.82|62.47|60.47|0
1643047370000|2022-01-24 18:02:50|63.17|61.17|63.8|61.8|63.8|61.8|62.96|60.96|0
1643047380000|2022-01-24 18:03:00|63.59|61.59|63.42|61.42|63.7|61.7|63.42|61.42|0
1643047390000|2022-01-24 18:03:10|63.17|61.17|63.03|61.03|63.42|61.42|63.03|61.03|0
1643047400000|2022-01-24 18:03:20|62.68|60.68|62.89|60.89|62.96|60.96|62.61|60.61|0
1643047410000|2022-01-24 18:03:30|62.96|60.96|62.61|60.61|62.96|60.96|62.54|60.54|0
1643047420000|2022-01-24 18:03:40|62.75|60.75|62.61|60.61|62.75|60.75|62.47|60.47|0
1643047430000|2022-01-24 18:03:50|62.54|60.54|63.31|61.31|63.31|61.31|62.54|60.54|0
1643047440000|2022-01-24 18:04:00|63.24|61.24|62.89|60.89|63.24|61.24|62.89|60.89|0
1643047450000|2022-01-24 18:04:10|62.54|60.54|62.75|60.75|62.75|60.75|62.33|60.33|0
1643047460000|2022-01-24 18:04:20|63.2|61.2|63.59|61.59|63.59|61.59|63.2|61.2|0
1643047470000|2022-01-24 18:04:30|64.09|62.09|64.37|62.37|64.37|62.37|63.94|61.94|0
1643047480000|2022-01-24 18:04:40|64.33|62.33|64.09|62.09|64.51|62.51|64.09|62.09|0
1643047490000|2022-01-24 18:04:50|63.87|61.87|64.8|62.8|64.8|62.8|63.87|61.87|0
1643047500000|2022-01-24 18:05:00|64.65|62.65|64.23|62.23|64.65|62.65|64.01|62.01|0
1643047510000|2022-01-24 18:05:10|64.51|62.51|64.01|62.01|64.51|62.51|63.94|61.94|0
1643047520000|2022-01-24 18:05:20|63.59|61.59|63.38|61.38|63.66|61.66|63.38|61.38|0
1643047530000|2022-01-24 18:05:30|63.24|61.24|64.3|62.3|64.3|62.3|63.24|61.24|0
1643047540000|2022-01-24 18:05:40|64.01|62.01|64.08|62.08|64.08|62.08|63.94|61.94|0
1643047550000|2022-01-24 18:05:50|63.94|61.94|63.73|61.73|64.16|62.16|63.73|61.73|0
1643047560000|2022-01-24 18:06:00|63.24|61.24|63.8|61.8|63.8|61.8|63.1|61.1|0
1643047570000|2022-01-24 18:06:10|64.3|62.3|63.87|61.87|64.3|62.3|63.87|61.87|0
1643047580000|2022-01-24 18:06:20|63.8|61.8|64.87|62.87|64.87|62.87|63.8|61.8|0
1643047590000|2022-01-24 18:06:30|64.72|62.72|64.72|62.72|64.72|62.72|64.51|62.51|0
1643047600000|2022-01-24 18:06:40|64.87|62.87|65.29|63.29|65.29|63.29|64.87|62.87|0
1643047610000|2022-01-24 18:06:50|65.22|63.22|66.01|64.01|66.01|64.01|65.22|63.22|0
1643047620000|2022-01-24 18:07:00|66.12|64.12|66.3|64.3|66.3|64.3|66.12|64.12|0
1643047630000|2022-01-24 18:07:10|66.74|64.74|67.36|65.36|67.36|65.36|66.74|64.74|0
1643047640000|2022-01-24 18:07:20|67.32|65.32|67.69|65.69|67.69|65.69|67.32|65.32|0
1643047650000|2022-01-24 18:07:30|67.14|65.14|66.67|64.67|67.14|65.14|66.67|64.67|0
1643047660000|2022-01-24 18:07:40|67.25|65.25|67.54|65.54|67.77|65.77|67.25|65.25|0
1643047670000|2022-01-24 18:07:50|67.99|65.99|68.58|66.58|68.58|66.58|67.99|65.99|0
1643047680000|2022-01-24 18:08:00|68.73|66.73|68.95|66.95|68.95|66.95|68.73|66.73|0
1643047690000|2022-01-24 18:08:10|68.88|66.88|68.73|66.73|69.25|67.25|68.73|66.73|0
1643047700000|2022-01-24 18:08:20|69.02|67.02|70|68|70|68|69.02|67.02|0
1643047710000|2022-01-24 18:08:30|69.17|67.17|69.66|67.66|69.66|67.66|69.17|67.17|0
1643047720000|2022-01-24 18:08:40|69.58|67.58|70.23|68.23|70.34|68.34|69.58|67.58|0
1643047730000|2022-01-24 18:08:50|70.15|68.15|69.77|67.77|70.15|68.15|69.77|67.77|0
1643047740000|2022-01-24 18:09:00|69.55|67.55|69.32|67.32|69.85|67.85|69.32|67.32|0
1643047750000|2022-01-24 18:09:10|69.17|67.17|69.32|67.32|69.32|67.32|69.17|67.17|0
1643047760000|2022-01-24 18:09:20|68.8|66.8|68.87|66.87|68.87|66.87|68.73|66.73|0
1643047770000|2022-01-24 18:09:30|69.17|67.17|68.5|66.5|69.17|67.17|68.5|66.5|0
1643047780000|2022-01-24 18:09:40|68.87|66.87|68.65|66.65|68.87|66.87|68.5|66.5|0
1643047790000|2022-01-24 18:09:50|68.35|66.35|68.02|66.02|68.35|66.35|68.02|66.02|0
1643047800000|2022-01-24 18:10:00|68.24|66.24|68.21|66.21|68.28|66.28|68.17|66.17|0
1643047810000|2022-01-24 18:10:10|68.58|66.58|69.17|67.17|69.25|67.25|68.58|66.58|0
1643047820000|2022-01-24 18:10:20|69.4|67.4|69.02|67.02|69.4|67.4|69.02|67.02|0
1643047830000|2022-01-24 18:10:30|69.25|67.25|68.95|66.95|69.25|67.25|68.95|66.95|0
1643047840000|2022-01-24 18:10:40|68.65|66.65|69.7|67.7|69.7|67.7|68.65|66.65|0
1643047850000|2022-01-24 18:10:50|69.62|67.62|69.21|67.21|69.62|67.62|69.06|67.06|0
1643047860000|2022-01-24 18:11:00|69.25|67.25|68.43|66.43|69.25|67.25|68.43|66.43|0
1643047870000|2022-01-24 18:11:10|68.28|66.28|68.43|66.43|68.43|66.43|68.28|66.28|0
1643047880000|2022-01-24 18:11:20|68.83|66.83|69.13|67.13|69.13|67.13|68.83|66.83|0
1643047890000|2022-01-24 18:11:30|69.17|67.17|68.95|66.95|69.17|67.17|68.87|66.87|0
1643047900000|2022-01-24 18:11:40|68.72|66.72|68.61|66.61|68.76|66.76|68.61|66.61|0
1643047910000|2022-01-24 18:11:50|68.87|66.87|69.02|67.02|69.1|67.1|68.87|66.87|0
1643047920000|2022-01-24 18:12:00|68.95|66.95|68.28|66.28|69.17|67.17|68.28|66.28|0
1643047930000|2022-01-24 18:12:10|68.39|66.39|67.39|65.39|68.39|66.39|67.39|65.39|0
1643047940000|2022-01-24 18:12:20|67.76|65.76|67.91|65.91|67.91|65.91|67.54|65.54|0
1643047950000|2022-01-24 18:12:30|68.02|66.02|68.06|66.06|68.28|66.28|68.02|66.02|0
1643047960000|2022-01-24 18:12:40|68.09|66.09|68.06|66.06|68.13|66.13|67.94|65.94|0
1643047970000|2022-01-24 18:12:50|68.5|66.5|68.57|66.57|68.57|66.57|68.5|66.5|0
1643047980000|2022-01-24 18:13:00|69.47|67.47|69.24|67.24|69.47|67.47|69.02|67.02|0
1643047990000|2022-01-24 18:13:10|69.06|67.06|68.8|66.8|69.06|67.06|68.8|66.8|0
1643048000000|2022-01-24 18:13:20|69.1|67.1|69.32|67.32|69.32|67.32|69.1|67.1|0
1643048010000|2022-01-24 18:13:30|69.54|67.54|70.22|68.22|70.22|68.22|69.54|67.54|0
1643048020000|2022-01-24 18:13:40|70.07|68.07|69.84|67.84|70.22|68.22|69.84|67.84|0
1643048030000|2022-01-24 18:13:50|70.41|68.41|70.37|68.37|70.45|68.45|70.37|68.37|0
1643048040000|2022-01-24 18:14:00|70.41|68.41|70.9|68.9|70.9|68.9|70.41|68.41|0
1643048050000|2022-01-24 18:14:10|70.94|68.94|70.86|68.86|70.94|68.94|70.83|68.83|0
1643048060000|2022-01-24 18:14:20|71.09|69.09|70.83|68.83|71.09|69.09|70.75|68.75|0
1643048070000|2022-01-24 18:14:30|70.3|68.3|70.6|68.6|70.6|68.6|70.3|68.3|0
1643048080000|2022-01-24 18:14:40|70.71|68.71|70.75|68.75|70.75|68.75|70.71|68.71|0
1643048090000|2022-01-24 18:14:50|71.21|69.21|71.21|69.21|71.21|69.21|71.09|69.09|0
1643048100000|2022-01-24 18:15:00|71.06|69.06|71.74|69.74|71.74|69.74|71.06|69.06|0
1643048110000|2022-01-24 18:15:10|71.28|69.28|70.75|68.75|71.28|69.28|70.75|68.75|0
1643048120000|2022-01-24 18:15:20|70.56|68.56|70.52|68.52|70.56|68.56|70.52|68.52|0
1643048130000|2022-01-24 18:15:30|70.9|68.9|71.21|69.21|71.21|69.21|70.9|68.9|0
1643048140000|2022-01-24 18:15:40|70.98|68.98|70.9|68.9|70.98|68.98|70.67|68.67|0
1643048150000|2022-01-24 18:15:50|70.83|68.83|71.05|69.05|71.05|69.05|70.83|68.83|0
1643048160000|2022-01-24 18:16:00|71.09|69.09|71.28|69.28|71.28|69.28|71.05|69.05|0
1643048170000|2022-01-24 18:16:10|71.21|69.21|72.2|70.2|72.2|70.2|71.21|69.21|0
1643048180000|2022-01-24 18:16:20|72.36|70.36|72.2|70.2|72.36|70.36|72.2|70.2|0
1643048190000|2022-01-24 18:16:30|71.7|69.7|71.44|69.44|71.82|69.82|71.44|69.44|0
1643048200000|2022-01-24 18:16:40|71.97|69.97|74.98|72.98|74.98|72.98|71.97|69.97|0
1643048210000|2022-01-24 18:16:50|74.82|72.82|75.13|73.13|75.13|73.13|74.82|72.82|0
1643048220000|2022-01-24 18:17:00|73.37|71.37|73.37|71.37|73.52|71.52|73.37|71.37|0
1643048230000|2022-01-24 18:17:10|73.76|71.76|73.91|71.91|73.91|71.91|73.6|71.6|0
1643048240000|2022-01-24 18:17:20|73.99|71.99|74.07|72.07|74.23|72.23|73.99|71.99|0
1643048250000|2022-01-24 18:17:30|74.15|72.15|73.99|71.99|74.15|72.15|73.99|71.99|0
1643048260000|2022-01-24 18:17:40|74.46|72.46|73.45|71.45|74.46|72.46|73.45|71.45|0
1643048270000|2022-01-24 18:17:50|73.6|71.6|73.45|71.45|73.6|71.6|73.21|71.21|0
1643048280000|2022-01-24 18:18:00|73.52|71.52|72.9|70.9|73.52|71.52|72.9|70.9|0
1643048290000|2022-01-24 18:18:10|72.98|70.98|73.37|71.37|73.37|71.37|72.98|70.98|0
1643048300000|2022-01-24 18:18:20|73.45|71.45|73.91|71.91|74.07|72.07|73.45|71.45|0
1643048310000|2022-01-24 18:18:30|73.37|71.37|73.6|71.6|73.6|71.6|73.37|71.37|0
1643048320000|2022-01-24 18:18:40|73.45|71.45|73.13|71.13|73.45|71.45|73.13|71.13|0
1643048330000|2022-01-24 18:18:50|73.52|71.52|73.68|71.68|73.68|71.68|73.13|71.13|0
1643048340000|2022-01-24 18:19:00|74.11|72.11|74.15|72.15|74.38|72.38|74.11|72.11|0
1643048350000|2022-01-24 18:19:10|74.11|72.11|74.23|72.23|74.3|72.3|74.11|72.11|0
1643048360000|2022-01-24 18:19:20|74.38|72.38|74.58|72.58|74.62|72.62|74.38|72.38|0
1643048370000|2022-01-24 18:19:30|74.85|72.85|74.93|72.93|74.93|72.93|74.85|72.85|0
1643048380000|2022-01-24 18:19:40|75.09|73.09|74.7|72.7|75.09|73.09|74.7|72.7|0
1643048390000|2022-01-24 18:19:50|72.46|70.46|72.38|70.38|72.69|70.69|72.38|70.38|0
1643048400000|2022-01-24 18:20:00|72.07|70.07|72.38|70.38|72.46|70.46|72.07|70.07|0
1643048410000|2022-01-24 18:20:10|72.54|70.54|72.69|70.69|72.69|70.69|72.46|70.46|0
1643048420000|2022-01-24 18:20:20|72.77|70.77|72.69|70.69|72.77|70.77|72.61|70.61|0
1643048430000|2022-01-24 18:20:30|72.07|70.07|71.87|69.87|72.07|70.07|71.76|69.76|0
1643048440000|2022-01-24 18:20:40|71.33|69.33|70.83|68.83|71.33|69.33|70.83|68.83|0
1643048450000|2022-01-24 18:20:50|70.87|68.87|70.76|68.76|70.87|68.87|70.18|68.18|0
1643048460000|2022-01-24 18:21:00|70.64|68.64|70.22|68.22|70.64|68.64|70.15|68.15|0
1643048470000|2022-01-24 18:21:10|69.84|67.84|69.39|67.39|70.07|68.07|69.39|67.39|0
1643048480000|2022-01-24 18:21:20|69.24|67.24|68.78|66.78|69.24|67.24|68.78|66.78|0
1643048490000|2022-01-24 18:21:30|68.86|66.86|69.01|67.01|69.01|67.01|68.48|66.48|0
1643048500000|2022-01-24 18:21:40|69.31|67.31|69.76|67.76|69.76|67.76|69.31|67.31|0
1643048510000|2022-01-24 18:21:50|69.39|67.39|70.22|68.22|70.22|68.22|69.39|67.39|0
1643048520000|2022-01-24 18:22:00|69.99|67.99|70.3|68.3|70.37|68.37|69.99|67.99|0
1643048530000|2022-01-24 18:22:10|69.76|67.76|70.3|68.3|70.3|68.3|69.76|67.76|0
1643048540000|2022-01-24 18:22:20|70.07|68.07|70.22|68.22|70.22|68.22|69.92|67.92|0
1643048550000|2022-01-24 18:22:30|69.61|67.61|69.46|67.46|69.61|67.61|69.46|67.46|0
1643048560000|2022-01-24 18:22:40|69.54|67.54|69.76|67.76|69.76|67.76|69.46|67.46|0
1643048570000|2022-01-24 18:22:50|70.45|68.45|70.76|68.76|70.76|68.76|70.37|68.37|0
1643048580000|2022-01-24 18:23:00|70.91|68.91|70.22|68.22|70.91|68.91|70.22|68.22|0
1643048590000|2022-01-24 18:23:10|70.14|68.14|69.84|67.84|70.22|68.22|69.84|67.84|0
1643048600000|2022-01-24 18:23:20|69.61|67.61|69.46|67.46|69.61|67.61|69.38|67.38|0
1643048610000|2022-01-24 18:23:30|69.19|67.19|69.01|67.01|69.23|67.23|69.01|67.01|0
1643048620000|2022-01-24 18:23:40|68.67|66.67|68.18|66.18|68.67|66.67|68.18|66.18|0
1643048630000|2022-01-24 18:23:50|68.11|66.11|68.03|66.03|68.11|66.11|67.96|65.96|0
1643048640000|2022-01-24 18:24:00|67.62|65.62|67.88|65.88|68.18|66.18|67.62|65.62|0
1643048650000|2022-01-24 18:24:10|67.74|65.74|67.44|65.44|67.81|65.81|67.44|65.44|0
1643048660000|2022-01-24 18:24:20|67.14|65.14|66.92|64.92|67.44|65.44|66.92|64.92|0
1643048670000|2022-01-24 18:24:30|67|65|66.85|64.85|67|65|66.7|64.7|0
1643048680000|2022-01-24 18:24:40|66.7|64.7|66.55|64.55|66.77|64.77|66.55|64.55|0
1643048690000|2022-01-24 18:24:50|66.12|64.12|66.04|64.04|66.26|64.26|66.04|64.04|0
1643048700000|2022-01-24 18:25:00|65.97|63.97|66.04|64.04|66.04|64.04|65.97|63.97|0
1643048710000|2022-01-24 18:25:10|66.11|64.11|66.48|64.48|67|65|66.11|64.11|0
1643048720000|2022-01-24 18:25:20|66.85|64.85|67.07|65.07|67.22|65.22|66.85|64.85|0
1643048730000|2022-01-24 18:25:30|67.14|65.14|67.88|65.88|67.88|65.88|67.14|65.14|0
1643048740000|2022-01-24 18:25:40|67.81|65.81|67.36|65.36|68.18|66.18|67.36|65.36|0
1643048750000|2022-01-24 18:25:50|67.14|65.14|66.48|64.48|67.14|65.14|66.48|64.48|0
1643048760000|2022-01-24 18:26:00|67.25|65.25|67.73|65.73|67.73|65.73|67.25|65.25|0
1643048770000|2022-01-24 18:26:10|67.66|65.66|66.63|64.63|67.73|65.73|66.63|64.63|0
1643048780000|2022-01-24 18:26:20|65.93|63.93|66|64|66.11|64.11|65.93|63.93|0
1643048790000|2022-01-24 18:26:30|65.97|63.97|65.17|63.17|65.97|63.97|65.06|63.06|0
1643048800000|2022-01-24 18:26:40|65.31|63.31|65.24|63.24|65.31|63.31|65.24|63.24|0
1643048810000|2022-01-24 18:26:50|65.1|63.1|65.78|63.78|65.78|63.78|65.1|63.1|0
1643048820000|2022-01-24 18:27:00|65.6|63.6|65.24|63.24|65.6|63.6|65.24|63.24|0
1643048830000|2022-01-24 18:27:10|65.53|63.53|65.17|63.17|65.53|63.53|65.17|63.17|0
1643048840000|2022-01-24 18:27:20|65.31|63.31|65.35|63.35|65.46|63.46|65.31|63.31|0
1643048850000|2022-01-24 18:27:30|65.57|63.57|64.52|62.52|65.57|63.57|64.52|62.52|0
1643048860000|2022-01-24 18:27:40|64.31|62.31|64.09|62.09|64.41|62.41|64.09|62.09|0
1643048870000|2022-01-24 18:27:50|64.02|62.02|63.77|61.77|64.02|62.02|63.77|61.77|0
1643048880000|2022-01-24 18:28:00|63.84|61.84|64.38|62.38|64.38|62.38|63.84|61.84|0
1643048890000|2022-01-24 18:28:10|64.48|62.48|64.16|62.16|64.52|62.52|64.16|62.16|0
1643048900000|2022-01-24 18:28:20|65.02|63.02|65.17|63.17|65.17|63.17|64.59|62.59|0
1643048910000|2022-01-24 18:28:30|65.1|63.1|64.95|62.95|65.1|63.1|64.81|62.81|0
1643048920000|2022-01-24 18:28:40|65.75|63.75|66.11|64.11|66.11|64.11|65.75|63.75|0
1643048930000|2022-01-24 18:28:50|65.75|63.75|65.02|63.02|65.89|63.89|65.02|63.02|0
1643048940000|2022-01-24 18:29:00|65.27|63.27|65.6|63.6|65.75|63.75|65.27|63.27|0
1643048950000|2022-01-24 18:29:10|65.97|63.97|65.6|63.6|65.97|63.97|65.6|63.6|0
1643048960000|2022-01-24 18:29:20|65.75|63.75|65.46|63.46|65.75|63.75|65.31|63.31|0
1643048970000|2022-01-24 18:29:30|65.38|63.38|65.53|63.53|65.53|63.53|65.38|63.38|0
1643048980000|2022-01-24 18:29:40|65.31|63.31|63.24|61.24|65.31|63.31|63.24|61.24|0
1643048990000|2022-01-24 18:29:50|65.59|63.59|66.75|64.75|66.75|64.75|65.52|63.52|0
1643049000000|2022-01-24 18:30:00|66.54|64.54|66.83|64.83|66.83|64.83|66.46|64.46|0
1643049010000|2022-01-24 18:30:10|67.19|65.19|66.61|64.61|67.19|65.19|66.54|64.54|0
1643049020000|2022-01-24 18:30:20|66.39|64.39|67.34|65.34|67.34|65.34|66.39|64.39|0
1643049030000|2022-01-24 18:30:30|67.78|65.78|67.85|65.85|67.92|65.92|67.78|65.78|0
1643049040000|2022-01-24 18:30:40|68.29|66.29|68.22|66.22|68.51|66.51|68.22|66.22|0
1643049050000|2022-01-24 18:30:50|68.81|66.81|68.88|66.88|68.88|66.88|68.81|66.81|0
1643049060000|2022-01-24 18:31:00|67.85|65.85|68.44|66.44|68.51|66.51|67.85|65.85|0
1643049070000|2022-01-24 18:31:10|68.73|66.73|69.4|67.4|69.4|67.4|68.51|66.51|0
1643049080000|2022-01-24 18:31:20|69.37|67.37|69.26|67.26|69.66|67.66|69.26|67.26|0
1643049090000|2022-01-24 18:31:30|69.33|67.33|69.18|67.18|69.33|67.33|69.18|67.18|0
1643049100000|2022-01-24 18:31:40|69.4|67.4|69.33|67.33|69.78|67.78|69.33|67.33|0
1643049110000|2022-01-24 18:31:50|69.25|67.25|69.33|67.33|69.33|67.33|69.25|67.25|0
1643049120000|2022-01-24 18:32:00|69.18|67.18|68.88|66.88|69.25|67.25|68.88|66.88|0
1643049130000|2022-01-24 18:32:10|68.66|66.66|68.07|66.07|68.66|66.66|68.07|66.07|0
1643049140000|2022-01-24 18:32:20|68.14|66.14|67.63|65.63|68.22|66.22|67.63|65.63|0
1643049150000|2022-01-24 18:32:30|67.85|65.85|67.77|65.77|67.85|65.85|67.63|65.63|0
1643049160000|2022-01-24 18:32:40|67.92|65.92|68.59|66.59|68.59|66.59|67.92|65.92|0
1643049170000|2022-01-24 18:32:50|68.81|66.81|69.48|67.48|69.48|67.48|68.81|66.81|0
1643049180000|2022-01-24 18:33:00|69.51|67.51|71.06|69.06|71.06|69.06|69.51|67.51|0
1643049190000|2022-01-24 18:33:10|71.44|69.44|71.52|69.52|71.52|69.52|71.44|69.44|0
1643049200000|2022-01-24 18:33:20|71.44|69.44|71.94|69.94|72.05|70.05|71.44|69.44|0
1643049210000|2022-01-24 18:33:30|72.21|70.21|73.72|71.72|73.72|71.72|72.13|70.13|0
1643049220000|2022-01-24 18:33:40|73.57|71.57|71.57|69.57|73.57|71.57|71.57|69.57|0
1643049230000|2022-01-24 18:33:50|71.8|69.8|68.43|66.43|71.8|69.8|68.43|66.43|0
1643049240000|2022-01-24 18:34:00|69.49|67.49|70.17|68.17|70.17|68.17|69.45|67.45|0
1643049250000|2022-01-24 18:34:10|70.32|68.32|70.32|68.32|70.32|68.32|70.24|68.24|0
1643049260000|2022-01-24 18:34:20|70.7|68.7|70.62|68.62|70.78|68.78|70.47|68.47|0
1643049270000|2022-01-24 18:34:30|70.24|68.24|70.2|68.2|70.24|68.24|70.09|68.09|0
1643049280000|2022-01-24 18:34:40|70.09|68.09|71.31|69.31|71.31|69.31|70.09|68.09|0
1643049290000|2022-01-24 18:34:50|71.69|69.69|71.54|69.54|71.69|69.69|71.54|69.54|0
1643049300000|2022-01-24 18:35:00|71.23|69.23|71.08|69.08|71.23|69.23|71.08|69.08|0
1643049310000|2022-01-24 18:35:10|70.32|68.32|70.39|68.39|70.39|68.39|70.17|68.17|0
1643049320000|2022-01-24 18:35:20|70.47|68.47|70.7|68.7|70.81|68.81|70.47|68.47|0
1643049330000|2022-01-24 18:35:30|70.62|68.62|70.62|68.62|70.77|68.77|70.62|68.62|0
1643049340000|2022-01-24 18:35:40|70.47|68.47|69.52|67.52|70.47|68.47|69.52|67.52|0
1643049350000|2022-01-24 18:35:50|69.34|67.34|69.64|67.64|69.64|67.64|69.34|67.34|0
1643049360000|2022-01-24 18:36:00|69.94|67.94|69.71|67.71|69.94|67.94|69.71|67.71|0
1643049370000|2022-01-24 18:36:10|69.33|67.33|68.73|66.73|69.33|67.33|68.4|66.4|0
1643049380000|2022-01-24 18:36:20|68.47|66.47|67.99|65.99|68.59|66.59|67.99|65.99|0
1643049390000|2022-01-24 18:36:30|67.92|65.92|68.44|66.44|68.59|66.59|67.92|65.92|0
1643049400000|2022-01-24 18:36:40|68.21|66.21|68.44|66.44|68.51|66.51|68.21|66.21|0
1643049410000|2022-01-24 18:36:50|68.51|66.51|68.51|66.51|68.59|66.59|68.44|66.44|0
1643049420000|2022-01-24 18:37:00|68.59|66.59|67.69|65.69|68.59|66.59|67.18|65.18|0
1643049430000|2022-01-24 18:37:10|67.32|65.32|66.85|64.85|67.43|65.43|66.85|64.85|0
1643049440000|2022-01-24 18:37:20|66.45|64.45|67.03|65.03|67.03|65.03|66.45|64.45|0
1643049450000|2022-01-24 18:37:30|66.96|64.96|66.92|64.92|67.18|65.18|66.92|64.92|0
1643049460000|2022-01-24 18:37:40|68.14|66.14|68.21|66.21|68.21|66.21|67.99|65.99|0
1643049470000|2022-01-24 18:37:50|67.8|65.8|67.69|65.69|67.99|65.99|67.69|65.69|0
1643049480000|2022-01-24 18:38:00|67.99|65.99|68.36|66.36|68.44|66.44|67.99|65.99|0
1643049490000|2022-01-24 18:38:10|68.51|66.51|68.66|66.66|69.11|67.11|68.51|66.51|0
1643049500000|2022-01-24 18:38:20|68.36|66.36|67.99|65.99|68.36|66.36|67.99|65.99|0
1643049510000|2022-01-24 18:38:30|68.29|66.29|68.36|66.36|68.36|66.36|68.29|66.29|0
1643049520000|2022-01-24 18:38:40|68.73|66.73|68.77|66.77|69.29|67.29|68.73|66.73|0
1643049530000|2022-01-24 18:38:50|69.22|67.22|69.59|67.59|69.59|67.59|69.22|67.22|0
1643049540000|2022-01-24 18:39:00|69.71|67.71|70.31|68.31|70.31|68.31|69.71|67.71|0
1643049550000|2022-01-24 18:39:10|70.47|68.47|70.85|68.85|70.85|68.85|70.47|68.47|0
1643049560000|2022-01-24 18:39:20|70.54|68.54|70.47|68.47|70.77|68.77|70.47|68.47|0
1643049570000|2022-01-24 18:39:30|70.58|68.58|71.08|69.08|71.08|69.08|70.58|68.58|0
1643049580000|2022-01-24 18:39:40|71.27|69.27|71.23|69.23|71.46|69.46|71.23|69.23|0
1643049590000|2022-01-24 18:39:50|71.57|69.57|71.46|69.46|71.84|69.84|71.46|69.46|0
1643049600000|2022-01-24 18:40:00|71.54|69.54|71.61|69.61|71.84|69.84|71.54|69.54|0
1643049610000|2022-01-24 18:40:10|71.65|69.65|70.62|68.62|71.65|69.65|70.62|68.62|0
1643049620000|2022-01-24 18:40:20|70.31|68.31|70.39|68.39|70.77|68.77|70.31|68.31|0
1643049630000|2022-01-24 18:40:30|70.31|68.31|70.12|68.12|70.31|68.31|70.01|68.01|0
1643049640000|2022-01-24 18:40:40|70.27|68.27|70.24|68.24|70.39|68.39|70.24|68.24|0
1643049650000|2022-01-24 18:40:50|70.31|68.31|70.39|68.39|70.39|68.39|70.24|68.24|0
1643049660000|2022-01-24 18:41:00|70.85|68.85|70.69|68.69|70.85|68.85|70.69|68.69|0
1643049670000|2022-01-24 18:41:10|70.5|68.5|69.33|67.33|70.5|68.5|69.33|67.33|0
1643049680000|2022-01-24 18:41:20|69.56|67.56|69.86|67.86|69.86|67.86|69.33|67.33|0
1643049690000|2022-01-24 18:41:30|70.08|68.08|70.92|68.92|70.92|68.92|70.08|68.08|0
1643049700000|2022-01-24 18:41:40|70.85|68.85|70.69|68.69|70.85|68.85|70.54|68.54|0
1643049710000|2022-01-24 18:41:50|70.54|68.54|70.24|68.24|70.69|68.69|70.12|68.12|0
1643049720000|2022-01-24 18:42:00|69.78|67.78|69.93|67.93|69.93|67.93|69.78|67.78|0
1643049730000|2022-01-24 18:42:10|69.4|67.4|69.03|67.03|69.82|67.82|69.03|67.03|0
1643049740000|2022-01-24 18:42:20|69.14|67.14|69.33|67.33|69.33|67.33|69.14|67.14|0
1643049750000|2022-01-24 18:42:30|69.63|67.63|69.78|67.78|69.78|67.78|69.48|67.48|0
1643049760000|2022-01-24 18:42:40|70.16|68.16|69.4|67.4|70.16|68.16|69.4|67.4|0
1643049770000|2022-01-24 18:42:50|69.67|67.67|70.62|68.62|70.62|68.62|69.67|67.67|0
1643049780000|2022-01-24 18:43:00|70.58|68.58|71.03|69.03|71.07|69.07|70.5|68.5|0
1643049790000|2022-01-24 18:43:10|71|69|70.69|68.69|71|69|70.69|68.69|0
1643049800000|2022-01-24 18:43:20|70.77|68.77|70.92|68.92|71.15|69.15|70.77|68.77|0
1643049810000|2022-01-24 18:43:30|70.69|68.69|70.39|68.39|70.69|68.69|70.39|68.39|0
1643049820000|2022-01-24 18:43:40|70.08|68.08|69.93|67.93|70.39|68.39|69.93|67.93|0
1643049830000|2022-01-24 18:43:50|70.16|68.16|69.97|67.97|70.16|68.16|69.97|67.97|0
1643049840000|2022-01-24 18:44:00|70.08|68.08|68.21|66.21|70.08|68.08|68.21|66.21|0
1643049850000|2022-01-24 18:44:10|68.13|66.13|67.69|65.69|68.13|66.13|67.47|65.47|0
1643049860000|2022-01-24 18:44:20|67.98|65.98|67.61|65.61|68.21|66.21|67.39|65.39|0
1643049870000|2022-01-24 18:44:30|67.69|65.69|68.21|66.21|68.21|66.21|67.69|65.69|0
1643049880000|2022-01-24 18:44:40|68.28|66.28|68.58|66.58|68.61|66.61|68.28|66.28|0
1643049890000|2022-01-24 18:44:50|68.73|66.73|68.73|66.73|68.95|66.95|68.65|66.65|0
1643049900000|2022-01-24 18:45:00|68.69|66.69|69.4|67.4|69.44|67.44|68.69|66.69|0
1643049910000|2022-01-24 18:45:10|69.85|67.85|70.31|68.31|70.42|68.42|69.85|67.85|0
1643049920000|2022-01-24 18:45:20|70.12|68.12|70.84|68.84|70.84|68.84|70.12|68.12|0
1643049930000|2022-01-24 18:45:30|70.92|68.92|71.15|69.15|71.15|69.15|70.69|68.69|0
1643049940000|2022-01-24 18:45:40|71.26|69.26|71.07|69.07|71.26|69.26|71.07|69.07|0
1643049950000|2022-01-24 18:45:50|70.77|68.77|70.92|68.92|70.92|68.92|70.57|68.57|0
1643049960000|2022-01-24 18:46:00|71.07|69.07|72.15|70.15|72.15|70.15|70.99|68.99|0
1643049970000|2022-01-24 18:46:10|72.07|70.07|72.61|70.61|72.69|70.69|72.07|70.07|0
1643049980000|2022-01-24 18:46:20|72.77|70.77|73.04|71.04|73.04|71.04|72.77|70.77|0
1643049990000|2022-01-24 18:46:30|73.16|71.16|73.24|71.24|73.24|71.24|73.08|71.08|0
1643050000000|2022-01-24 18:46:40|73.63|71.63|73.47|71.47|73.63|71.63|73.31|71.31|0
1643050010000|2022-01-24 18:46:50|73.55|71.55|73|71|73.55|71.55|73|71|0
1643050020000|2022-01-24 18:47:00|72.73|70.73|72.92|70.92|72.96|70.96|72.73|70.73|0
1643050030000|2022-01-24 18:47:10|72.88|70.88|73|71|73.31|71.31|72.77|70.77|0
1643050040000|2022-01-24 18:47:20|72.38|70.38|72.22|70.22|72.38|70.38|72.22|70.22|0
1643050050000|2022-01-24 18:47:30|72.61|70.61|72.46|70.46|72.61|70.61|72.46|70.46|0
1643050060000|2022-01-24 18:47:40|72.53|70.53|73|71|73|71|72.53|70.53|0
1643050070000|2022-01-24 18:47:50|72.77|70.77|72.84|70.84|73|71|72.77|70.77|0
1643050080000|2022-01-24 18:48:00|72.77|70.77|72.77|70.77|72.77|70.77|72.53|70.53|0
1643050090000|2022-01-24 18:48:10|72.69|70.69|72.53|70.53|72.69|70.69|72.46|70.46|0
1643050100000|2022-01-24 18:48:20|72.69|70.69|73.16|71.16|73.16|71.16|72.38|70.38|0
1643050110000|2022-01-24 18:48:30|73.23|71.23|73.31|71.31|73.7|71.7|73.23|71.23|0
1643050120000|2022-01-24 18:48:40|73.08|71.08|73.08|71.08|73.47|71.47|73.08|71.08|0
1643050130000|2022-01-24 18:48:50|72.92|70.92|72.92|70.92|73|71|72.77|70.77|0
1643050140000|2022-01-24 18:49:00|73.08|71.08|73.51|71.51|73.51|71.51|73.08|71.08|0
1643050150000|2022-01-24 18:49:10|73.63|71.63|74.65|72.65|74.85|72.85|73.63|71.63|0
1643050160000|2022-01-24 18:49:20|74.73|72.73|74.81|72.81|74.81|72.81|74.65|72.65|0
1643050170000|2022-01-24 18:49:30|74.73|72.73|74.81|72.81|74.81|72.81|74.73|72.73|0
1643050180000|2022-01-24 18:49:40|75.21|73.21|75.45|73.45|75.45|73.45|75.05|73.05|0
1643050190000|2022-01-24 18:49:50|75.29|73.29|75.69|73.69|75.69|73.69|75.21|73.21|0
1643050200000|2022-01-24 18:50:00|75.85|73.85|76.41|74.41|76.49|74.49|75.85|73.85|0
1643050210000|2022-01-24 18:50:10|75.6|73.6|75.52|73.52|75.85|73.85|75.45|73.45|0
1643050220000|2022-01-24 18:50:20|75.76|73.76|76.25|74.25|76.25|74.25|75.76|73.76|0
1643050230000|2022-01-24 18:50:30|76.41|74.41|76.85|74.85|76.85|74.85|76.33|74.33|0
1643050240000|2022-01-24 18:50:40|77.05|75.05|77.13|75.13|77.3|75.3|77.05|75.05|0
1643050250000|2022-01-24 18:50:50|77.22|75.22|77.22|75.22|77.22|75.22|77.05|75.05|0
1643050260000|2022-01-24 18:51:00|77.46|75.46|77.05|75.05|77.46|75.46|77.05|75.05|0
1643050270000|2022-01-24 18:51:10|76.89|74.89|76.89|74.89|77.21|75.21|76.89|74.89|0
1643050280000|2022-01-24 18:51:20|76.81|74.81|76.89|74.89|77.3|75.3|76.81|74.81|0
1643050290000|2022-01-24 18:51:30|76.81|74.81|76.81|74.81|77.05|75.05|76.81|74.81|0
1643050300000|2022-01-24 18:51:40|76.89|74.89|77.05|75.05|77.05|75.05|76.65|74.65|0
1643050310000|2022-01-24 18:51:50|76.73|74.73|75.48|73.48|76.73|74.73|75.48|73.48|0
1643050320000|2022-01-24 18:52:00|75.92|73.92|74.92|72.92|75.92|73.92|74.92|72.92|0
1643050330000|2022-01-24 18:52:10|75.36|73.36|75.12|73.12|75.36|73.36|75.08|73.08|0
1643050340000|2022-01-24 18:52:20|75|73|75.44|73.44|75.44|73.44|75|73|0
1643050350000|2022-01-24 18:52:30|75.36|73.36|75.36|73.36|75.36|73.36|75.28|73.28|0
1643050360000|2022-01-24 18:52:40|75.28|73.28|75.36|73.36|75.36|73.36|75|73|0
1643050370000|2022-01-24 18:52:50|75.12|73.12|76.08|74.08|76.08|74.08|75.12|73.12|0
1643050380000|2022-01-24 18:53:00|76.16|74.16|76.77|74.77|76.77|74.77|76.16|74.16|0
1643050390000|2022-01-24 18:53:10|76.49|74.49|76.04|74.04|76.69|74.69|76.04|74.04|0
1643050400000|2022-01-24 18:53:20|76.32|74.32|75.2|73.2|76.32|74.32|75.2|73.2|0
1643050410000|2022-01-24 18:53:30|75.44|73.44|75.32|73.32|75.6|73.6|75.32|73.32|0
1643050420000|2022-01-24 18:53:40|75.68|73.68|76.08|74.08|76.08|74.08|75.68|73.68|0
1643050430000|2022-01-24 18:53:50|75.84|73.84|76.16|74.16|76.16|74.16|75.6|73.6|0
1643050440000|2022-01-24 18:54:00|75.68|73.68|76.81|74.81|76.81|74.81|75.68|73.68|0
1643050450000|2022-01-24 18:54:10|76.97|74.97|77.09|75.09|77.09|75.09|76.89|74.89|0
1643050460000|2022-01-24 18:54:20|77.54|75.54|78.23|76.23|78.23|76.23|77.54|75.54|0
1643050470000|2022-01-24 18:54:30|78.03|76.03|77.94|75.94|78.03|76.03|77.86|75.86|0
1643050480000|2022-01-24 18:54:40|78.03|76.03|77.29|75.29|78.19|76.19|77.29|75.29|0
1643050490000|2022-01-24 18:54:50|77.46|75.46|77.58|75.58|77.58|75.58|77.46|75.46|0
1643050500000|2022-01-24 18:55:00|77.54|75.54|78.11|76.11|78.11|76.11|77.54|75.54|0
1643050510000|2022-01-24 18:55:10|78.03|76.03|78.85|76.85|78.85|76.85|78.03|76.03|0
1643050520000|2022-01-24 18:55:20|79.01|77.01|78.11|76.11|79.01|77.01|78.11|76.11|0
1643050530000|2022-01-24 18:55:30|77.58|75.58|77.45|75.45|77.58|75.58|77.29|75.29|0
1643050540000|2022-01-24 18:55:40|80.02|78.02|79.86|77.86|80.02|78.02|79.86|77.86|0
1643050550000|2022-01-24 18:55:50|76.74|74.74|76.82|74.82|76.9|74.9|76.74|74.74|0
1643050560000|2022-01-24 18:56:00|76.25|74.25|74.33|72.33|76.25|74.25|74.17|72.17|0
1643050570000|2022-01-24 18:56:10|74.09|72.09|74.33|72.33|74.49|72.49|74.09|72.09|0
1643050580000|2022-01-24 18:56:20|75.05|73.05|75.78|73.78|75.78|73.78|75.05|73.05|0
1643050590000|2022-01-24 18:56:30|75.29|73.29|75.29|73.29|75.62|73.62|75.29|73.29|0
1643050600000|2022-01-24 18:56:40|76.02|74.02|75.78|73.78|76.02|74.02|75.78|73.78|0
1643050610000|2022-01-24 18:56:50|76.18|74.18|75.98|73.98|76.18|74.18|75.86|73.86|0
1643050620000|2022-01-24 18:57:00|75.62|73.62|75.37|73.37|75.7|73.7|75.37|73.37|0
1643050630000|2022-01-24 18:57:10|75.29|73.29|75.37|73.37|75.37|73.37|75.29|73.29|0
1643050640000|2022-01-24 18:57:20|75.09|73.09|76.1|74.1|76.1|74.1|75.09|73.09|0
1643050650000|2022-01-24 18:57:30|76.27|74.27|75.86|73.86|76.27|74.27|75.86|73.86|0
1643050660000|2022-01-24 18:57:40|75.78|73.78|75.86|73.86|75.86|73.86|75.65|73.65|0
1643050670000|2022-01-24 18:57:50|75.78|73.78|75.94|73.94|75.94|73.94|75.78|73.78|0
1643050680000|2022-01-24 18:58:00|76.02|74.02|76.59|74.59|76.84|74.84|76.02|74.02|0
1643050690000|2022-01-24 18:58:10|76.75|74.75|77|75|77|75|76.75|74.75|0
1643050700000|2022-01-24 18:58:20|76.59|74.59|76.02|74.02|76.84|74.84|75.86|73.86|0
1643050710000|2022-01-24 18:58:30|75.86|73.86|75.49|73.49|75.86|73.86|75.49|73.49|0
1643050720000|2022-01-24 18:58:40|75.53|73.53|76.02|74.02|76.02|74.02|75.53|73.53|0
1643050730000|2022-01-24 18:58:50|75.94|73.94|75.82|73.82|75.94|73.94|75.73|73.73|0
1643050740000|2022-01-24 18:59:00|76.26|74.26|76.34|74.34|76.51|74.51|76.18|74.18|0
1643050750000|2022-01-24 18:59:10|76.92|74.92|77|75|77.16|75.16|76.83|74.83|0
1643050760000|2022-01-24 18:59:20|76.79|74.79|77|75|77|75|76.79|74.79|0
1643050770000|2022-01-24 18:59:30|77.16|75.16|77.74|75.74|77.74|75.74|77.16|75.16|0
1643050780000|2022-01-24 18:59:40|77.99|75.99|77.78|75.78|78.07|76.07|77.78|75.78|0
1643050790000|2022-01-24 18:59:50|78.15|76.15|77.99|75.99|78.15|76.15|77.9|75.9|0
1643050800000|2022-01-24 19:00:00|78.23|76.23|77.9|75.9|78.23|76.23|77.78|75.78|0
1643050810000|2022-01-24 19:00:10|78.44|76.44|78.98|76.98|79.32|77.32|78.44|76.44|0
1643050820000|2022-01-24 19:00:20|79.48|77.48|79.32|77.32|79.48|77.48|79.23|77.23|0
1643050830000|2022-01-24 19:00:30|79.48|77.48|79.48|77.48|79.48|77.48|79.1|77.1|0
1643050840000|2022-01-24 19:00:40|79.27|77.27|79.73|77.73|79.99|77.99|79.27|77.27|0
1643050850000|2022-01-24 19:00:50|79.9|77.9|79.44|77.44|79.9|77.9|79.4|77.4|0
1643050860000|2022-01-24 19:01:00|79.27|77.27|79.4|77.4|79.4|77.4|79.15|77.15|0
1643050870000|2022-01-24 19:01:10|79.57|77.57|80.07|78.07|80.07|78.07|79.57|77.57|0
1643050880000|2022-01-24 19:01:20|80.32|78.32|80.83|78.83|80.83|78.83|80.32|78.32|0
1643050890000|2022-01-24 19:01:30|80.66|78.66|81|79|81|79|80.62|78.62|0
1643050900000|2022-01-24 19:01:40|81.17|79.17|81|79|81.17|79.17|80.75|78.75|0
1643050910000|2022-01-24 19:01:50|81.21|79.21|81.08|79.08|81.21|79.21|81.08|79.08|0
1643050920000|2022-01-24 19:02:00|81.25|79.25|82.36|80.36|82.36|80.36|81.25|79.25|0
1643050930000|2022-01-24 19:02:10|82.28|80.28|82.11|80.11|82.28|80.28|82.11|80.11|0
1643050940000|2022-01-24 19:02:20|85.29|83.29|84.89|82.89|85.29|83.29|84.89|82.89|0
1643050950000|2022-01-24 19:02:30|85.2|83.2|82.51|80.51|85.2|83.2|82.42|80.42|0
1643050960000|2022-01-24 19:02:40|83.46|81.46|81.03|79.03|83.46|81.46|81.03|79.03|0
1643050970000|2022-01-24 19:02:50|81.2|79.2|81.2|79.2|81.2|79.2|80.94|78.94|0
1643050980000|2022-01-24 19:03:00|80.77|78.77|80.09|78.09|81.03|79.03|80.09|78.09|0
1643050990000|2022-01-24 19:03:10|79.75|77.75|79.24|77.24|79.75|77.75|79.15|77.15|0
1643051000000|2022-01-24 19:03:20|78.99|76.99|78.99|76.99|78.99|76.99|78.65|76.65|0
1643051010000|2022-01-24 19:03:30|78.9|76.9|78.56|76.56|78.9|76.9|78.56|76.56|0
1643051020000|2022-01-24 19:03:40|78.82|76.82|78.27|76.27|78.82|76.82|78.27|76.27|0
1643051030000|2022-01-24 19:03:50|79.07|77.07|78.9|76.9|79.15|77.15|78.82|76.82|0
1643051040000|2022-01-24 19:04:00|79.24|77.24|77.98|75.98|79.24|77.24|77.98|75.98|0
1643051050000|2022-01-24 19:04:10|78.35|76.35|77.48|75.48|78.35|76.35|77.48|75.48|0
1643051060000|2022-01-24 19:04:20|76.98|74.98|76.81|74.81|77.39|75.39|76.81|74.81|0
1643051070000|2022-01-24 19:04:30|77.23|75.23|76.15|74.15|77.23|75.23|76.15|74.15|0
1643051080000|2022-01-24 19:04:40|77.14|75.14|76.48|74.48|77.14|75.14|76.48|74.48|0
1643051090000|2022-01-24 19:04:50|76.81|74.81|76.98|74.98|76.98|74.98|76.32|74.32|0
1643051100000|2022-01-24 19:05:00|76.73|74.73|76.98|74.98|76.98|74.98|76.44|74.44|0
1643051110000|2022-01-24 19:05:10|77.98|75.98|77.81|75.81|77.98|75.98|77.31|75.31|0
1643051120000|2022-01-24 19:05:20|78.18|76.18|77.81|75.81|78.18|76.18|77.81|75.81|0
1643051130000|2022-01-24 19:05:30|77.73|75.73|77.56|75.56|77.73|75.73|77.14|75.14|0
1643051140000|2022-01-24 19:05:40|76.98|74.98|77.31|75.31|77.31|75.31|76.98|74.98|0
1643051150000|2022-01-24 19:05:50|77.56|75.56|77.31|75.31|77.56|75.56|77.31|75.31|0
1643051160000|2022-01-24 19:06:00|77.14|75.14|77.56|75.56|77.56|75.56|77.14|75.14|0
1643051170000|2022-01-24 19:06:10|78.06|76.06|77.93|75.93|78.48|76.48|77.93|75.93|0
1643051180000|2022-01-24 19:06:20|77.98|75.98|78.56|76.56|78.56|76.56|77.56|75.56|0
1643051190000|2022-01-24 19:06:30|78.31|76.31|78.56|76.56|78.56|76.56|78.23|76.23|0
1643051200000|2022-01-24 19:06:40|78.39|76.39|78.56|76.56|78.73|76.73|78.06|76.06|0
1643051210000|2022-01-24 19:06:50|78.18|76.18|77.93|75.93|78.18|76.18|77.93|75.93|0
1643051220000|2022-01-24 19:07:00|77.81|75.81|77.1|75.1|78.27|76.27|77.1|75.1|0
1643051230000|2022-01-24 19:07:10|77.47|75.47|77.1|75.1|77.47|75.47|76.65|74.65|0
1643051240000|2022-01-24 19:07:20|77.22|75.22|77.6|75.6|77.64|75.64|77.22|75.22|0
1643051250000|2022-01-24 19:07:30|77.47|75.47|77.85|75.85|77.85|75.85|77.43|75.43|0
1643051260000|2022-01-24 19:07:40|77.89|75.89|78.39|76.39|78.39|76.39|77.89|75.89|0
1643051270000|2022-01-24 19:07:50|78.73|76.73|78.81|76.81|78.9|76.9|78.73|76.73|0
1643051280000|2022-01-24 19:08:00|78.64|76.64|78.39|76.39|78.64|76.64|78.39|76.39|0
1643051290000|2022-01-24 19:08:10|78.23|76.23|78.39|76.39|78.39|76.39|78.1|76.1|0
1643051300000|2022-01-24 19:08:20|78.56|76.56|78.14|76.14|78.56|76.56|78.14|76.14|0
1643051310000|2022-01-24 19:08:30|77.68|75.68|77.22|75.22|77.68|75.68|77.14|75.14|0
1643051320000|2022-01-24 19:08:40|77.64|75.64|78.06|76.06|78.06|76.06|77.64|75.64|0
1643051330000|2022-01-24 19:08:50|78.31|76.31|78.06|76.06|78.39|76.39|78.06|76.06|0
1643051340000|2022-01-24 19:09:00|77.81|75.81|77.64|75.64|77.81|75.81|77.47|75.47|0
1643051350000|2022-01-24 19:09:10|77.68|75.68|79.15|77.15|79.15|77.15|77.68|75.68|0
1643051360000|2022-01-24 19:09:20|79.49|77.49|79.23|77.23|79.57|77.57|79.23|77.23|0
1643051370000|2022-01-24 19:09:30|78.81|76.81|78.73|76.73|78.9|76.9|78.68|76.68|0
1643051380000|2022-01-24 19:09:40|78.64|76.64|78.68|76.68|78.68|76.68|78.39|76.39|0
1643051390000|2022-01-24 19:09:50|78.43|76.43|78.06|76.06|79.06|77.06|78.06|76.06|0
1643051400000|2022-01-24 19:10:00|78.31|76.31|78.9|76.9|79.06|77.06|78.31|76.31|0
1643051410000|2022-01-24 19:10:10|79.23|77.23|79.74|77.74|80.08|78.08|79.23|77.23|0
1643051420000|2022-01-24 19:10:20|80|78|79.49|77.49|80.34|78.34|79.49|77.49|0
1643051430000|2022-01-24 19:10:30|79.87|77.87|80.17|78.17|80.51|78.51|79.87|77.87|0
1643051440000|2022-01-24 19:10:40|79.83|77.83|79.66|77.66|79.83|77.83|79.4|77.4|0
1643051450000|2022-01-24 19:10:50|79.36|77.36|78.56|76.56|79.95|77.95|78.56|76.56|0
1643051460000|2022-01-24 19:11:00|78.31|76.31|78.39|76.39|78.39|76.39|78.26|76.26|0
1643051470000|2022-01-24 19:11:10|77.76|75.76|77.8|75.8|77.8|75.8|77.3|75.3|0
1643051480000|2022-01-24 19:11:20|77.72|75.72|77.64|75.64|77.72|75.72|77.59|75.59|0
1643051490000|2022-01-24 19:11:30|77.06|75.06|77.55|75.55|77.59|75.59|77.06|75.06|0
1643051500000|2022-01-24 19:11:40|77.64|75.64|77.3|75.3|77.64|75.64|77.3|75.3|0
1643051510000|2022-01-24 19:11:50|76.97|74.97|78.14|76.14|78.22|76.22|76.97|74.97|0
1643051520000|2022-01-24 19:12:00|77.72|75.72|76.68|74.68|77.72|75.72|76.68|74.68|0
1643051530000|2022-01-24 19:12:10|76.27|74.27|75.74|73.74|76.27|74.27|75.33|73.33|0
1643051540000|2022-01-24 19:12:20|75.57|73.57|74.72|72.72|75.57|73.57|74.72|72.72|0
1643051550000|2022-01-24 19:12:30|74.84|72.84|72.89|70.89|74.92|72.92|72.89|70.89|0
1643051560000|2022-01-24 19:12:40|72.97|70.97|72.25|70.25|72.97|70.97|72.25|70.25|0
1643051570000|2022-01-24 19:12:50|72.35|70.35|71.71|69.71|72.35|70.35|71.59|69.59|0
1643051580000|2022-01-24 19:13:00|71.59|69.59|72.39|70.39|72.39|70.39|71.59|69.59|0
1643051590000|2022-01-24 19:13:10|72.43|70.43|71.47|69.47|72.43|70.43|71.47|69.47|0
1643051600000|2022-01-24 19:13:20|70.92|68.92|74.11|72.11|74.11|72.11|70.76|68.76|0
1643051610000|2022-01-24 19:13:30|74.19|72.19|73.63|71.63|74.27|72.27|73.63|71.63|0
1643051620000|2022-01-24 19:13:40|74.03|72.03|73.31|71.31|74.03|72.03|73.31|71.31|0
1643051630000|2022-01-24 19:13:50|73.47|71.47|73.23|71.23|73.67|71.67|73.23|71.23|0
1643051640000|2022-01-24 19:14:00|73.79|71.79|73.87|71.87|74.14|72.14|73.79|71.79|0
1643051650000|2022-01-24 19:14:10|74.19|72.19|73.39|71.39|74.19|72.19|73.27|71.27|0
1643051660000|2022-01-24 19:14:20|74.67|72.67|74.27|72.27|74.67|72.67|74.27|72.27|0
1643051670000|2022-01-24 19:14:30|74.43|72.43|74.19|72.19|74.43|72.43|74.11|72.11|0
1643051680000|2022-01-24 19:14:40|74.27|72.27|73.98|71.98|74.27|72.27|73.82|71.82|0
1643051690000|2022-01-24 19:14:50|74.67|72.67|74.11|72.11|74.67|72.67|73.79|71.79|0
1643051700000|2022-01-24 19:15:00|74.63|72.63|75.07|73.07|75.07|73.07|74.63|72.63|0
1643051710000|2022-01-24 19:15:10|75.23|73.23|74.83|72.83|75.72|73.72|74.83|72.83|0
1643051720000|2022-01-24 19:15:20|74.67|72.67|74.54|72.54|74.67|72.67|74.43|72.43|0
1643051730000|2022-01-24 19:15:30|74.59|72.59|74.51|72.51|74.75|72.75|74.51|72.51|0
1643051740000|2022-01-24 19:15:40|74.18|72.18|73.78|71.78|74.18|72.18|73.71|71.71|0
1643051750000|2022-01-24 19:15:50|73.27|71.27|73.58|71.58|73.78|71.78|73.27|71.27|0
1643051760000|2022-01-24 19:16:00|74.14|72.14|74.59|72.59|74.75|72.75|74.14|72.14|0
1643051770000|2022-01-24 19:16:10|74.34|72.34|73.82|71.82|74.34|72.34|73.82|71.82|0
1643051780000|2022-01-24 19:16:20|73.55|71.55|73.31|71.31|73.55|71.55|73.11|71.11|0
1643051790000|2022-01-24 19:16:30|73.39|71.39|72.83|70.83|73.39|71.39|72.75|70.75|0
1643051800000|2022-01-24 19:16:40|73.07|71.07|72.44|70.44|73.07|71.07|72.44|70.44|0
1643051810000|2022-01-24 19:16:50|72.59|70.59|72.12|70.12|72.75|70.75|72.12|70.12|0
1643051820000|2022-01-24 19:17:00|72.36|70.36|73.03|71.03|73.11|71.11|72.36|70.36|0
1643051830000|2022-01-24 19:17:10|72.99|70.99|72.91|70.91|73.07|71.07|72.91|70.91|0
1643051840000|2022-01-24 19:17:20|72.28|70.28|72.2|70.2|72.28|70.28|72.16|70.16|0
1643051850000|2022-01-24 19:17:30|72.12|70.12|72.51|70.51|72.67|70.67|72.12|70.12|0
1643051860000|2022-01-24 19:17:40|72.91|70.91|72.95|70.95|72.95|70.95|72.75|70.75|0
1643051870000|2022-01-24 19:17:50|73.34|71.34|73.86|71.86|73.86|71.86|73.26|71.26|0
1643051880000|2022-01-24 19:18:00|73.34|71.34|72.83|70.83|73.34|71.34|72.83|70.83|0
1643051890000|2022-01-24 19:18:10|72.79|70.79|72.59|70.59|72.99|70.99|72.28|70.28|0
1643051900000|2022-01-24 19:18:20|72.28|70.28|71.26|69.26|72.28|70.28|71.26|69.26|0
1643051910000|2022-01-24 19:18:30|71.49|69.49|71.57|69.57|71.57|69.57|71.34|69.34|0
1643051920000|2022-01-24 19:18:40|71.92|69.92|72|70|72|70|71.81|69.81|0
1643051930000|2022-01-24 19:18:50|72.04|70.04|72.91|70.91|72.91|70.91|71.92|69.92|0
1643051940000|2022-01-24 19:19:00|72.67|70.67|72.95|70.95|73.18|71.18|72.67|70.67|0
1643051950000|2022-01-24 19:19:10|73.15|71.15|73.46|71.46|73.46|71.46|73.15|71.15|0
1643051960000|2022-01-24 19:19:20|73.74|71.74|73.78|71.78|73.78|71.78|73.54|71.54|0
1643051970000|2022-01-24 19:19:30|73.5|71.5|72.91|70.91|73.5|71.5|72.75|70.75|0
1643051980000|2022-01-24 19:19:40|72.59|70.59|71.28|69.28|72.59|70.59|71.28|69.28|0
1643051990000|2022-01-24 19:19:50|70.93|68.93|70.96|68.96|71.04|69.04|70.85|68.85|0
1643052000000|2022-01-24 19:20:00|70.15|68.15|70.57|68.57|70.57|68.57|70.15|68.15|0
1643052010000|2022-01-24 19:20:10|70.93|68.93|71.79|69.79|71.79|69.79|70.93|68.93|0
1643052020000|2022-01-24 19:20:20|72.22|70.22|72.46|70.46|72.46|70.46|72.22|70.22|0
1643052030000|2022-01-24 19:20:30|72.58|70.58|72.82|70.82|72.82|70.82|72.5|70.5|0
1643052040000|2022-01-24 19:20:40|72.78|70.78|73.3|71.3|73.3|71.3|72.78|70.78|0
1643052050000|2022-01-24 19:20:50|73.26|71.26|72.9|70.9|73.26|71.26|72.82|70.82|0
1643052060000|2022-01-24 19:21:00|72.46|70.46|72.14|70.14|72.58|70.58|72.14|70.14|0
1643052070000|2022-01-24 19:21:10|71.95|69.95|71.43|69.43|71.95|69.95|71.4|69.4|0
1643052080000|2022-01-24 19:21:20|71.47|69.47|71.16|69.16|71.47|69.47|71.16|69.16|0
1643052090000|2022-01-24 19:21:30|71.24|69.24|70.61|68.61|71.55|69.55|70.61|68.61|0
1643052100000|2022-01-24 19:21:40|70.3|68.3|69.84|67.84|70.46|68.46|69.84|67.84|0
1643052110000|2022-01-24 19:21:50|69.68|67.68|69.37|67.37|69.76|67.76|69.37|67.37|0
1643052120000|2022-01-24 19:22:00|68.83|66.83|69.76|67.76|69.76|67.76|68.83|66.83|0
1643052130000|2022-01-24 19:22:10|69.91|67.91|70.22|68.22|70.22|68.22|69.91|67.91|0
1643052140000|2022-01-24 19:22:20|70.14|68.14|69.64|67.64|70.14|68.14|69.53|67.53|0
1643052150000|2022-01-24 19:22:30|69.56|67.56|69.02|67.02|69.6|67.6|69.02|67.02|0
1643052160000|2022-01-24 19:22:40|69.06|67.06|68.07|66.07|69.06|67.06|68.07|66.07|0
1643052170000|2022-01-24 19:22:50|68.15|66.15|67.46|65.46|68.15|66.15|67.46|65.46|0
1643052180000|2022-01-24 19:23:00|67.31|65.31|68.07|66.07|68.07|66.07|67.31|65.31|0
1643052190000|2022-01-24 19:23:10|67.24|65.24|66.26|64.26|67.24|65.24|66.26|64.26|0
1643052200000|2022-01-24 19:23:20|65.89|63.89|66.04|64.04|66.19|64.19|65.89|63.89|0
1643052210000|2022-01-24 19:23:30|66.49|64.49|66.49|64.49|66.56|64.56|66.15|64.15|0
1643052220000|2022-01-24 19:23:40|66.82|64.82|66.34|64.34|66.82|64.82|66.34|64.34|0
1643052230000|2022-01-24 19:23:50|66.56|64.56|66.26|64.26|66.56|64.56|66.19|64.19|0
1643052240000|2022-01-24 19:24:00|66.56|64.56|66.86|64.86|66.93|64.93|66.56|64.56|0
1643052250000|2022-01-24 19:24:10|66.93|64.93|67.65|65.65|67.65|65.65|66.93|64.93|0
1643052260000|2022-01-24 19:24:20|67.39|65.39|67.16|65.16|67.54|65.54|67.16|65.16|0
1643052270000|2022-01-24 19:24:30|67.2|65.2|66.82|64.82|67.73|65.73|66.82|64.82|0
1643052280000|2022-01-24 19:24:40|67.01|65.01|66.48|64.48|67.01|65.01|66.48|64.48|0
1643052290000|2022-01-24 19:24:50|66.41|64.41|65.59|63.59|66.41|64.41|65.59|63.59|0
1643052300000|2022-01-24 19:25:00|65.15|63.15|65.3|63.3|65.44|63.44|65.15|63.15|0
1643052310000|2022-01-24 19:25:10|65.63|63.63|65.07|63.07|65.63|63.63|65.07|63.07|0
1643052320000|2022-01-24 19:25:20|65.37|63.37|65.7|63.7|65.89|63.89|65.37|63.37|0
1643052330000|2022-01-24 19:25:30|65.89|63.89|65.81|63.81|66.07|64.07|65.77|63.77|0
1643052340000|2022-01-24 19:25:40|65.74|63.74|65.44|63.44|65.81|63.81|65.44|63.44|0
1643052350000|2022-01-24 19:25:50|65.81|63.81|65.59|63.59|65.81|63.81|65.52|63.52|0
1643052360000|2022-01-24 19:26:00|66.33|64.33|67.08|65.08|67.08|65.08|66.04|64.04|0
1643052370000|2022-01-24 19:26:10|67.01|65.01|67.12|65.12|67.12|65.12|66.67|64.67|0
1643052380000|2022-01-24 19:26:20|67.31|65.31|67.08|65.08|67.31|65.31|67.08|65.08|0
1643052390000|2022-01-24 19:26:30|67.01|65.01|67.38|65.38|67.38|65.38|66.86|64.86|0
1643052400000|2022-01-24 19:26:40|67.84|65.84|67.54|65.54|67.84|65.84|67.38|65.38|0
1643052410000|2022-01-24 19:26:50|67.69|65.69|66.89|64.89|67.69|65.69|66.71|64.71|0
1643052420000|2022-01-24 19:27:00|66.78|64.78|67.65|65.65|67.65|65.65|66.78|64.78|0
1643052430000|2022-01-24 19:27:10|67.95|65.95|67.69|65.69|68.22|66.22|67.69|65.69|0
1643052440000|2022-01-24 19:27:20|67.46|65.46|67.38|65.38|67.57|65.57|67.38|65.38|0
1643052450000|2022-01-24 19:27:30|67.23|65.23|66.78|64.78|67.23|65.23|66.67|64.67|0
1643052460000|2022-01-24 19:27:40|66.86|64.86|67.38|65.38|67.46|65.46|66.86|64.86|0
1643052470000|2022-01-24 19:27:50|67.31|65.31|67.76|65.76|67.76|65.76|67.31|65.31|0
1643052480000|2022-01-24 19:28:00|67.53|65.53|67.91|65.91|67.99|65.99|67.53|65.53|0
1643052490000|2022-01-24 19:28:10|67.76|65.76|67.46|65.46|67.76|65.76|67.46|65.46|0
1643052500000|2022-01-24 19:28:20|67.38|65.38|66.33|64.33|67.38|65.38|66.33|64.33|0
1643052510000|2022-01-24 19:28:30|66.03|64.03|66.03|64.03|66.03|64.03|66.03|64.03|0
1643052520000|2022-01-24 19:28:40|66.29|64.29|67.08|65.08|67.08|65.08|66.29|64.29|0
1643052530000|2022-01-24 19:28:50|67.01|65.01|67.31|65.31|67.31|65.31|66.93|64.93|0
1643052540000|2022-01-24 19:29:00|67.53|65.53|67.23|65.23|67.53|65.53|67.01|65.01|0
1643052550000|2022-01-24 19:29:10|67.16|65.16|67.84|65.84|67.84|65.84|67.16|65.16|0
1643052560000|2022-01-24 19:29:20|67.91|65.91|66.86|64.86|67.91|65.91|66.86|64.86|0
1643052570000|2022-01-24 19:29:30|66.07|64.07|66.07|64.07|66.07|64.07|65.88|63.88|0
1643052580000|2022-01-24 19:29:40|65.99|63.99|66.56|64.56|66.56|64.56|65.99|63.99|0
1643052590000|2022-01-24 19:29:50|66.7|64.7|66.52|64.52|66.89|64.89|66.52|64.52|0
1643052600000|2022-01-24 19:30:00|66.22|64.22|67.76|65.76|67.76|65.76|66.22|64.22|0
1643052610000|2022-01-24 19:30:10|67.99|65.99|67.38|65.38|67.99|65.99|67.31|65.31|0
1643052620000|2022-01-24 19:30:20|67.49|65.49|68.4|66.4|68.52|66.52|67.49|65.49|0
1643052630000|2022-01-24 19:30:30|68.48|66.48|68.56|66.56|68.56|66.56|68.18|66.18|0
1643052640000|2022-01-24 19:30:40|69.17|67.17|70.14|68.14|70.14|68.14|69.17|67.17|0
1643052650000|2022-01-24 19:30:50|70.22|68.22|70.29|68.29|70.56|68.56|70.22|68.22|0
1643052660000|2022-01-24 19:31:00|70.49|68.49|69.86|67.86|70.49|68.49|69.86|67.86|0
1643052670000|2022-01-24 19:31:10|69.9|67.9|69.9|67.9|70.14|68.14|69.9|67.9|0
1643052680000|2022-01-24 19:31:20|69.98|67.98|69.59|67.59|69.98|67.98|69.21|67.21|0
1643052690000|2022-01-24 19:31:30|69.75|67.75|70.06|68.06|70.1|68.1|69.75|67.75|0
1643052700000|2022-01-24 19:31:40|69.83|67.83|69.29|67.29|69.83|67.83|69.13|67.13|0
1643052710000|2022-01-24 19:31:50|69.44|67.44|70.29|68.29|70.29|68.29|69.29|67.29|0
1643052720000|2022-01-24 19:32:00|69.83|67.83|69.86|67.86|69.86|67.86|69.52|67.52|0
1643052730000|2022-01-24 19:32:10|69.59|67.59|69.29|67.29|69.67|67.67|69.29|67.29|0
1643052740000|2022-01-24 19:32:20|69.13|67.13|68.44|66.44|69.13|67.13|68.37|66.37|0
1643052750000|2022-01-24 19:32:30|68.37|66.37|68.44|66.44|68.67|66.67|68.37|66.37|0
1643052760000|2022-01-24 19:32:40|68.06|66.06|68.37|66.37|68.4|66.4|68.06|66.06|0
1643052770000|2022-01-24 19:32:50|68.59|66.59|68.75|66.75|68.75|66.75|68.59|66.59|0
1643052780000|2022-01-24 19:33:00|68.78|66.78|68.02|66.02|68.78|66.78|68.02|66.02|0
1643052790000|2022-01-24 19:33:10|67.91|65.91|68.37|66.37|68.37|66.37|67.83|65.83|0
1643052800000|2022-01-24 19:33:20|68.48|66.48|69.21|67.21|69.21|67.21|68.48|66.48|0
1643052810000|2022-01-24 19:33:30|69.36|67.36|68.98|66.98|69.44|67.44|68.98|66.98|0
1643052820000|2022-01-24 19:33:40|69.28|67.28|69.05|67.05|69.28|67.28|69.01|67.01|0
1643052830000|2022-01-24 19:33:50|68.9|66.9|68.82|66.82|68.9|66.9|68.67|66.67|0
1643052840000|2022-01-24 19:34:00|69.13|67.13|68.29|66.29|69.13|67.13|68.29|66.29|0
1643052850000|2022-01-24 19:34:10|67.91|65.91|67.41|65.41|67.91|65.91|67.41|65.41|0
1643052860000|2022-01-24 19:34:20|67.49|65.49|67.68|65.68|67.76|65.76|67.49|65.49|0
1643052870000|2022-01-24 19:34:30|67.45|65.45|68.14|66.14|68.14|66.14|67.45|65.45|0
1643052880000|2022-01-24 19:34:40|67.94|65.94|67.98|65.98|68.06|66.06|67.91|65.91|0
1643052890000|2022-01-24 19:34:50|67.3|65.3|66.25|64.25|67.3|65.3|66.25|64.25|0
1643052900000|2022-01-24 19:35:00|66.93|64.93|66.63|64.63|67.08|65.08|66.63|64.63|0
1643052910000|2022-01-24 19:35:10|65.88|63.88|66.21|64.21|66.33|64.33|65.77|63.77|0
1643052920000|2022-01-24 19:35:20|66.03|64.03|65.81|63.81|66.03|64.03|65.81|63.81|0
1643052930000|2022-01-24 19:35:30|65.51|63.51|65.43|63.43|65.58|63.58|65.4|63.4|0
1643052940000|2022-01-24 19:35:40|65.66|63.66|65.29|63.29|65.66|63.66|65.14|63.14|0
1643052950000|2022-01-24 19:35:50|65.21|63.21|65.36|63.36|65.43|63.43|65.21|63.21|0
1643052960000|2022-01-24 19:36:00|64.92|62.92|65.62|63.62|66.18|64.18|64.92|62.92|0
1643052970000|2022-01-24 19:36:10|65.4|63.4|66.77|64.77|66.77|64.77|65.4|63.4|0
1643052980000|2022-01-24 19:36:20|66.85|64.85|66.92|64.92|67.3|65.3|66.85|64.85|0
1643052990000|2022-01-24 19:36:30|66.77|64.77|67.07|65.07|67.07|65.07|66.7|64.7|0
1643053000000|2022-01-24 19:36:40|67.38|65.38|66.33|64.33|67.38|65.38|66.18|64.18|0
1643053010000|2022-01-24 19:36:50|66.1|64.1|66.1|64.1|66.47|64.47|66.1|64.1|0
1643053020000|2022-01-24 19:37:00|66.03|64.03|65.58|63.58|66.33|64.33|65.58|63.58|0
1643053030000|2022-01-24 19:37:10|65.29|63.29|65.06|63.06|65.29|63.29|64.81|62.81|0
1643053040000|2022-01-24 19:37:20|65.25|63.25|65.17|63.17|65.25|63.25|61.74|59.74|0
1643053050000|2022-01-24 19:37:30|64.77|62.77|64.55|62.55|64.77|62.77|64.19|62.19|0
1643053060000|2022-01-24 19:37:40|64.26|62.26|64.41|62.41|64.77|62.77|64.19|62.19|0
1643053070000|2022-01-24 19:37:50|64.34|62.34|64.66|62.66|64.66|62.66|63.97|61.97|0
1643053080000|2022-01-24 19:38:00|64.48|62.48|64.92|62.92|64.92|62.92|64.48|62.48|0
1643053090000|2022-01-24 19:38:10|64.99|62.99|64.12|62.12|64.99|62.99|64.12|62.12|0
1643053100000|2022-01-24 19:38:20|64.19|62.19|63.4|61.4|64.19|62.19|63.4|61.4|0
1643053110000|2022-01-24 19:38:30|63.9|61.9|63.11|61.11|63.9|61.9|63.11|61.11|0
1643053120000|2022-01-24 19:38:40|63.18|61.18|63.04|61.04|63.25|61.25|63.04|61.04|0
1643053130000|2022-01-24 19:38:50|62.9|60.9|62.9|60.9|63|61|62.9|60.9|0
1643053140000|2022-01-24 19:39:00|65.62|63.62|66.24|64.24|66.24|64.24|65.4|63.4|0
1643053150000|2022-01-24 19:39:10|66.2|64.2|66.13|64.13|66.2|64.2|65.91|63.91|0
1643053160000|2022-01-24 19:39:20|66.2|64.2|65.91|63.91|66.35|64.35|65.91|63.91|0
1643053170000|2022-01-24 19:39:30|65.98|63.98|66.57|64.57|66.57|64.57|65.98|63.98|0
1643053180000|2022-01-24 19:39:40|66.5|64.5|67.01|65.01|67.01|65.01|66.28|64.28|0
1643053190000|2022-01-24 19:39:50|66.79|64.79|66.57|64.57|66.79|64.79|66.57|64.57|0
1643053200000|2022-01-24 19:40:00|66.64|64.64|65.84|63.84|66.64|64.64|65.84|63.84|0
1643053210000|2022-01-24 19:40:10|66.35|64.35|65.55|63.55|66.35|64.35|65.55|63.55|0
1643053220000|2022-01-24 19:40:20|65.69|63.69|66.2|64.2|66.2|64.2|65.65|63.65|0
1643053230000|2022-01-24 19:40:30|65.98|63.98|67.08|65.08|67.08|65.08|65.98|63.98|0
1643053240000|2022-01-24 19:40:40|67.05|65.05|66.79|64.79|67.08|65.08|66.79|64.79|0
1643053250000|2022-01-24 19:40:50|66.64|64.64|66.49|64.49|67.05|65.05|66.49|64.49|0
1643053260000|2022-01-24 19:41:00|66.57|64.57|66.35|64.35|66.79|64.79|66.35|64.35|0
1643053270000|2022-01-24 19:41:10|66.13|64.13|66.35|64.35|66.53|64.53|66.13|64.13|0
1643053280000|2022-01-24 19:41:20|66.13|64.13|66.86|64.86|66.86|64.86|65.84|63.84|0
1643053290000|2022-01-24 19:41:30|67.45|65.45|67.16|65.16|67.45|65.45|67.16|65.16|0
1643053300000|2022-01-24 19:41:40|67.34|65.34|67.6|65.6|67.6|65.6|67.08|65.08|0
1643053310000|2022-01-24 19:41:50|67.83|65.83|67.68|65.68|67.83|65.83|67.68|65.68|0
1643053320000|2022-01-24 19:42:00|67.83|65.83|66.94|64.94|67.83|65.83|66.94|64.94|0
1643053330000|2022-01-24 19:42:10|66.9|64.9|67.6|65.6|67.6|65.6|66.9|64.9|0
1643053340000|2022-01-24 19:42:20|67.38|65.38|66.94|64.94|67.38|65.38|66.94|64.94|0
1643053350000|2022-01-24 19:42:30|66.79|64.79|66.27|64.27|66.79|64.79|66.27|64.27|0
1643053360000|2022-01-24 19:42:40|66.31|64.31|66.05|64.05|66.64|64.64|66.05|64.05|0
1643053370000|2022-01-24 19:42:50|66.42|64.42|66.49|64.49|66.57|64.57|66.42|64.42|0
1643053380000|2022-01-24 19:43:00|66.82|64.82|67.01|65.01|67.01|65.01|66.71|64.71|0
1643053390000|2022-01-24 19:43:10|66.79|64.79|65.98|63.98|66.79|64.79|65.98|63.98|0
1643053400000|2022-01-24 19:43:20|65.76|63.76|66.23|64.23|66.23|64.23|65.69|63.69|0
1643053410000|2022-01-24 19:43:30|66.05|64.05|66.93|64.93|66.93|64.93|65.98|63.98|0
1643053420000|2022-01-24 19:43:40|66.79|64.79|66.9|64.9|67.08|65.08|66.71|64.71|0
1643053430000|2022-01-24 19:43:50|67.08|65.08|67.67|65.67|67.67|65.67|67.01|65.01|0
1643053440000|2022-01-24 19:44:00|67.6|65.6|67.38|65.38|67.6|65.6|67.38|65.38|0
1643053450000|2022-01-24 19:44:10|67.23|65.23|66.71|64.71|67.23|65.23|66.71|64.71|0
1643053460000|2022-01-24 19:44:20|66.42|64.42|66.97|64.97|66.97|64.97|66.42|64.42|0
1643053470000|2022-01-24 19:44:30|66.49|64.49|66.57|64.57|66.57|64.57|66.35|64.35|0
1643053480000|2022-01-24 19:44:40|66.75|64.75|66.64|64.64|66.75|64.75|66.64|64.64|0
1643053490000|2022-01-24 19:44:50|66.42|64.42|66.31|64.31|66.42|64.42|66.27|64.27|0
1643053500000|2022-01-24 19:45:00|66.2|64.2|65.25|63.25|66.2|64.2|65.25|63.25|0
1643053510000|2022-01-24 19:45:10|65.32|63.32|65.83|63.83|65.83|63.83|65.32|63.32|0
1643053520000|2022-01-24 19:45:20|65.65|63.65|66.23|64.23|66.23|64.23|65.65|63.65|0
1643053530000|2022-01-24 19:45:30|66.49|64.49|66.49|64.49|66.49|64.49|66.49|64.49|0
1643053540000|2022-01-24 19:45:40|66.34|64.34|65.94|63.94|66.34|64.34|65.94|63.94|0
1643053550000|2022-01-24 19:45:50|65.5|63.5|64.71|62.71|65.5|63.5|64.71|62.71|0
1643053560000|2022-01-24 19:46:00|64.49|62.49|64.46|62.46|64.74|62.74|64.46|62.46|0
1643053570000|2022-01-24 19:46:10|63.92|61.92|63.63|61.63|64.06|62.06|63.63|61.63|0
1643053580000|2022-01-24 19:46:20|63.42|61.42|63.42|61.42|63.67|61.67|63.39|61.39|0
1643053590000|2022-01-24 19:46:30|63.24|61.24|63.24|61.24|63.24|61.24|63.24|61.24|0
1643053600000|2022-01-24 19:46:40|63.35|61.35|63.53|61.53|63.53|61.53|63.28|61.28|0
1643053610000|2022-01-24 19:46:50|64.1|62.1|64.38|62.38|64.71|62.71|64.1|62.1|0
1643053620000|2022-01-24 19:47:00|64.53|62.53|65.36|63.36|65.36|63.36|64.53|62.53|0
1643053630000|2022-01-24 19:47:10|65.39|63.39|65.1|63.1|65.5|63.5|65.1|63.1|0
1643053640000|2022-01-24 19:47:20|65.54|63.54|65.54|63.54|65.54|63.54|65.18|63.18|0
1643053650000|2022-01-24 19:47:30|65.57|63.57|65.76|63.76|65.98|63.98|65.57|63.57|0
1643053660000|2022-01-24 19:47:40|65.61|63.61|64.96|62.96|65.61|63.61|64.96|62.96|0
1643053670000|2022-01-24 19:47:50|65.32|63.32|64.96|62.96|65.57|63.57|64.96|62.96|0
1643053680000|2022-01-24 19:48:00|64.46|62.46|65.14|63.14|65.14|63.14|64.46|62.46|0
1643053690000|2022-01-24 19:48:10|65.28|63.28|65.61|63.61|65.98|63.98|65.28|63.28|0
1643053700000|2022-01-24 19:48:20|64.73|62.73|64.94|62.94|64.94|62.94|64.44|62.44|0
1643053710000|2022-01-24 19:48:30|64.87|62.87|65.53|63.53|65.56|63.56|64.87|62.87|0
1643053720000|2022-01-24 19:48:40|68.29|66.29|67.89|65.89|68.29|66.29|67.89|65.89|0
1643053730000|2022-01-24 19:48:50|67.81|65.81|68|66|68|66|67.37|65.37|0
1643053740000|2022-01-24 19:49:00|67.85|65.85|67.89|65.89|68.03|66.03|67.85|65.85|0
1643053750000|2022-01-24 19:49:10|68.07|66.07|67.37|65.37|68.07|66.07|67.37|65.37|0
1643053760000|2022-01-24 19:49:20|67.96|65.96|70.05|68.05|70.05|68.05|67.96|65.96|0
1643053770000|2022-01-24 19:49:30|70.62|68.62|70.66|68.66|70.66|68.66|70.39|68.39|0
1643053780000|2022-01-24 19:49:40|70.81|68.81|71.57|69.57|71.65|69.65|70.81|68.81|0
1643053790000|2022-01-24 19:49:50|71.46|69.46|72.37|70.37|72.37|70.37|71.3|69.3|0
1643053800000|2022-01-24 19:50:00|72.45|70.45|73.07|71.07|73.07|71.07|72.45|70.45|0
1643053810000|2022-01-24 19:50:10|72.91|70.91|73.76|71.76|73.76|71.76|72.91|70.91|0
1643053820000|2022-01-24 19:50:20|73.69|71.69|71.54|69.54|73.69|71.69|71.54|69.54|0
1643053830000|2022-01-24 19:50:30|71.77|69.77|71.31|69.31|71.77|69.77|71.31|69.31|0
1643053840000|2022-01-24 19:50:40|71.38|69.38|70.2|68.2|71.38|69.38|70.2|68.2|0
1643053850000|2022-01-24 19:50:50|69.93|67.93|69.86|67.86|70.05|68.05|69.71|67.71|0
1643053860000|2022-01-24 19:51:00|69.59|67.59|70.39|68.39|70.39|68.39|69.59|67.59|0
1643053870000|2022-01-24 19:51:10|70.24|68.24|69.48|67.48|70.35|68.35|69.48|67.48|0
1643053880000|2022-01-24 19:51:20|69.33|67.33|68.39|66.39|69.33|67.33|68.39|66.39|0
1643053890000|2022-01-24 19:51:30|68.65|66.65|68.58|66.58|68.65|66.65|68.28|66.28|0
1643053900000|2022-01-24 19:51:40|68.8|66.8|69.44|67.44|69.44|67.44|68.65|66.65|0
1643053910000|2022-01-24 19:51:50|69.03|67.03|69.55|67.55|69.7|67.7|69.03|67.03|0
1643053920000|2022-01-24 19:52:00|69.51|67.51|70.46|68.46|70.46|68.46|69.48|67.48|0
1643053930000|2022-01-24 19:52:10|70.69|68.69|70.39|68.39|70.69|68.69|70.27|68.27|0
1643053940000|2022-01-24 19:52:20|69.44|67.44|67.85|65.85|69.44|67.44|67.85|65.85|0
1643053950000|2022-01-24 19:52:30|67.74|65.74|67.85|65.85|67.85|65.85|67.67|65.67|0
1643053960000|2022-01-24 19:52:40|68.27|66.27|68.34|66.34|68.34|66.34|67.89|65.89|0
1643053970000|2022-01-24 19:52:50|68.87|66.87|68.94|66.94|69.32|67.32|68.87|66.87|0
1643053980000|2022-01-24 19:53:00|69.02|67.02|68.87|66.87|69.02|67.02|68.72|66.72|0
1643053990000|2022-01-24 19:53:10|69.1|67.1|69.1|67.1|69.1|67.1|68.98|66.98|0
1643054000000|2022-01-24 19:53:20|69.85|67.85|69.85|67.85|70.08|68.08|69.78|67.78|0
1643054010000|2022-01-24 19:53:30|69.55|67.55|69.93|67.93|69.93|67.93|69.55|67.55|0
1643054020000|2022-01-24 19:53:40|70.01|68.01|70.77|68.77|70.77|68.77|70.01|68.01|0
1643054030000|2022-01-24 19:53:50|70.62|68.62|70.93|68.93|70.93|68.93|70.62|68.62|0
1643054040000|2022-01-24 19:54:00|70.39|68.39|70.66|68.66|70.66|68.66|70.39|68.39|0
1643054050000|2022-01-24 19:54:10|71.23|69.23|71|69|71.31|69.31|71|69|0
1643054060000|2022-01-24 19:54:20|71.47|69.47|71.31|69.31|71.47|69.47|70.89|68.89|0
1643054070000|2022-01-24 19:54:30|71.08|69.08|71.47|69.47|71.62|69.62|71.08|69.08|0
1643054080000|2022-01-24 19:54:40|71.54|69.54|71.5|69.5|71.85|69.85|71.39|69.39|0
1643054090000|2022-01-24 19:54:50|71.81|69.81|71.54|69.54|71.81|69.81|71.54|69.54|0
1643054100000|2022-01-24 19:55:00|71.62|69.62|70.5|68.5|71.62|69.62|70.5|68.5|0
1643054110000|2022-01-24 19:55:10|70.16|68.16|70.93|68.93|71|69|70.16|68.16|0
1643054120000|2022-01-24 19:55:20|71.47|69.47|70.89|68.89|71.47|69.47|70.89|68.89|0
1643054130000|2022-01-24 19:55:30|70.93|68.93|71|69|71|69|70.85|68.85|0
1643054140000|2022-01-24 19:55:40|70.93|68.93|71.78|69.78|71.85|69.85|70.93|68.93|0
1643054150000|2022-01-24 19:55:50|71.62|69.62|71.16|69.16|71.62|69.62|71.08|69.08|0
1643054160000|2022-01-24 19:56:00|71.12|69.12|71.47|69.47|71.47|69.47|71.12|69.12|0
1643054170000|2022-01-24 19:56:10|71.43|69.43|71.74|69.74|71.74|69.74|71.43|69.43|0
1643054180000|2022-01-24 19:56:20|71.78|69.78|70.85|68.85|71.78|69.78|70.85|68.85|0
1643054190000|2022-01-24 19:56:30|70.5|68.5|70.73|68.73|70.85|68.85|70.23|68.23|0
1643054200000|2022-01-24 19:56:40|70.77|68.77|71.39|69.39|71.85|69.85|70.77|68.77|0
1643054210000|2022-01-24 19:56:50|71.08|69.08|70.81|68.81|71.08|69.08|70.81|68.81|0
1643054220000|2022-01-24 19:57:00|70.69|68.69|71.39|69.39|71.39|69.39|70.69|68.69|0
1643054230000|2022-01-24 19:57:10|71.16|69.16|70.85|68.85|71.16|69.16|70.77|68.77|0
1643054240000|2022-01-24 19:57:20|70.77|68.77|70.85|68.85|70.92|68.92|70.77|68.77|0
1643054250000|2022-01-24 19:57:30|70.39|68.39|70.08|68.08|70.39|68.39|70|68|0
1643054260000|2022-01-24 19:57:40|69.77|67.77|70.54|68.54|70.54|68.54|69.66|67.66|0
1643054270000|2022-01-24 19:57:50|70.5|68.5|71.11|69.11|71.23|69.23|70.42|68.42|0
1643054280000|2022-01-24 19:58:00|71|69|71.85|69.85|71.85|69.85|70.62|68.62|0
1643054290000|2022-01-24 19:58:10|71.77|69.77|71.39|69.39|71.77|69.77|71.39|69.39|0
1643054300000|2022-01-24 19:58:20|71.85|69.85|72.01|70.01|72.01|70.01|71.7|69.7|0
1643054310000|2022-01-24 19:58:30|72.48|70.48|72.63|70.63|72.9|70.9|72.32|70.32|0
1643054320000|2022-01-24 19:58:40|72.36|70.36|72.48|70.48|72.48|70.48|72.32|70.32|0
1643054330000|2022-01-24 19:58:50|72.67|70.67|72.95|70.95|73.1|71.1|72.47|70.47|0
1643054340000|2022-01-24 19:59:00|73.34|71.34|73.65|71.65|73.65|71.65|73.34|71.34|0
1643054350000|2022-01-24 19:59:10|74.05|72.05|74.89|72.89|74.89|72.89|74.05|72.05|0
1643054360000|2022-01-24 19:59:20|74.73|72.73|74.73|72.73|74.77|72.77|74.61|72.61|0
1643054370000|2022-01-24 19:59:30|74.85|72.85|75.49|73.49|75.49|73.49|74.85|72.85|0
1643054380000|2022-01-24 19:59:40|75.41|73.41|75.97|73.97|76.09|74.09|75.41|73.41|0
1643054390000|2022-01-24 19:59:50|76.46|74.46|76.01|74.01|76.46|74.46|76.01|74.01|0
1643054400000|2022-01-24 20:00:00|75.89|73.89|75.97|73.97|75.97|73.97|75.49|73.49|0
1643054410000|2022-01-24 20:00:10|75.57|73.57|76.22|74.22|76.58|74.58|75.57|73.57|0
1643054420000|2022-01-24 20:00:20|76.05|74.05|77.19|75.19|77.19|75.19|76.05|74.05|0
1643054430000|2022-01-24 20:00:30|77.28|75.28|77.85|75.85|77.85|75.85|76.95|74.95|0
1643054440000|2022-01-24 20:00:40|77.69|75.69|78.18|76.18|78.18|76.18|77.69|75.69|0
1643054450000|2022-01-24 20:00:50|78.22|76.22|78.67|76.67|78.67|76.67|78.1|76.1|0
1643054460000|2022-01-24 20:01:00|78.51|76.51|78.34|76.34|78.67|76.67|78.34|76.34|0
1643054470000|2022-01-24 20:01:10|78.92|76.92|78.76|76.76|78.92|76.92|78.76|76.76|0
1643054480000|2022-01-24 20:01:20|78.59|76.59|78.1|76.1|78.67|76.67|78.1|76.1|0
1643054490000|2022-01-24 20:01:30|77.93|75.93|77.77|75.77|78.05|76.05|77.77|75.77|0
1643054500000|2022-01-24 20:01:40|78.01|76.01|77.6|75.6|78.01|76.01|77.6|75.6|0
1643054510000|2022-01-24 20:01:50|77.19|75.19|77.36|75.36|77.64|75.64|77.19|75.19|0
1643054520000|2022-01-24 20:02:00|77.11|75.11|77.52|75.52|77.52|75.52|77.11|75.11|0
1643054530000|2022-01-24 20:02:10|77.44|75.44|78.26|76.26|78.26|76.26|77.36|75.36|0
1643054540000|2022-01-24 20:02:20|78.18|76.18|78.67|76.67|78.8|76.8|78.18|76.18|0
1643054550000|2022-01-24 20:02:30|78.8|76.8|78.59|76.59|78.8|76.8|78.59|76.59|0
1643054560000|2022-01-24 20:02:40|78.51|76.51|78.92|76.92|79.51|77.51|78.51|76.51|0
1643054570000|2022-01-24 20:02:50|79.3|77.3|79.38|77.38|79.38|77.38|79.09|77.09|0
1643054580000|2022-01-24 20:03:00|79.51|77.51|79.92|77.92|79.92|77.92|79.51|77.51|0
1643054590000|2022-01-24 20:03:10|79.76|77.76|79.04|77.04|79.76|77.76|79.04|77.04|0
1643054600000|2022-01-24 20:03:20|78.92|76.92|79.25|77.25|79.25|77.25|78.8|76.8|0
1643054610000|2022-01-24 20:03:30|79.42|77.42|79.92|77.92|79.92|77.92|79.42|77.42|0
1643054620000|2022-01-24 20:03:40|79.8|77.8|79.25|77.25|79.8|77.8|79.25|77.25|0
1643054630000|2022-01-24 20:03:50|79.17|77.17|78.34|76.34|79.17|77.17|78.34|76.34|0
1643054640000|2022-01-24 20:04:00|78.22|76.22|79|77|79.5|77.5|78.22|76.22|0
1643054650000|2022-01-24 20:04:10|78.59|76.59|78.92|76.92|79.04|77.04|78.59|76.59|0
1643054660000|2022-01-24 20:04:20|79|77|79.5|77.5|79.5|77.5|79|77|0
1643054670000|2022-01-24 20:04:30|82.91|80.91|79.21|77.21|82.91|80.91|79.21|77.21|0
1643054680000|2022-01-24 20:04:40|78.71|76.71|73.57|71.57|78.71|76.71|73.57|71.57|0
1643054690000|2022-01-24 20:04:50|73.41|71.41|72.64|70.64|73.41|71.41|72.64|70.64|0
1643054700000|2022-01-24 20:05:00|72.77|70.77|73.81|71.81|74.21|72.21|71.97|69.97|0
1643054710000|2022-01-24 20:05:10|75.39|73.39|75.47|73.47|75.96|73.96|75.39|73.39|0
1643054720000|2022-01-24 20:05:20|75.35|73.35|74.82|72.82|75.39|73.39|74.82|72.82|0
1643054730000|2022-01-24 20:05:30|74.42|72.42|73.78|71.78|74.42|72.42|73.78|71.78|0
1643054740000|2022-01-24 20:05:40|73.22|71.22|72.94|70.94|73.22|71.22|72.94|70.94|0
1643054750000|2022-01-24 20:05:50|73.22|71.22|73.22|71.22|73.22|71.22|72.9|70.9|0
1643054760000|2022-01-24 20:06:00|73.06|71.06|73.3|71.3|73.38|71.38|73.06|71.06|0
1643054770000|2022-01-24 20:06:10|72.98|70.98|74.13|72.13|74.13|72.13|72.98|70.98|0
1643054780000|2022-01-24 20:06:20|74.34|72.34|74.42|72.42|74.42|72.42|74.26|72.26|0
1643054790000|2022-01-24 20:06:30|74.26|72.26|73.94|71.94|74.26|72.26|73.89|71.89|0
1643054800000|2022-01-24 20:06:40|73.54|71.54|72.98|70.98|73.54|71.54|72.98|70.98|0
1643054810000|2022-01-24 20:06:50|72.82|70.82|72.9|70.9|72.9|70.9|72.74|70.74|0
1643054820000|2022-01-24 20:07:00|73.18|71.18|74.01|72.01|74.01|72.01|73.18|71.18|0
1643054830000|2022-01-24 20:07:10|74.26|72.26|74.18|72.18|74.26|72.26|74.05|72.05|0
1643054840000|2022-01-24 20:07:20|74.01|72.01|74.42|72.42|74.66|72.66|73.89|71.89|0
1643054850000|2022-01-24 20:07:30|74.01|72.01|74.05|72.05|74.05|72.05|73.77|71.77|0
1643054860000|2022-01-24 20:07:40|74.17|72.17|73.57|71.57|74.17|72.17|73.57|71.57|0
1643054870000|2022-01-24 20:07:50|73.53|71.53|73.3|71.3|73.53|71.53|73.3|71.3|0
1643054880000|2022-01-24 20:08:00|72.74|70.74|72.82|70.82|72.82|70.82|72.42|70.42|0
1643054890000|2022-01-24 20:08:10|73.06|71.06|72.98|70.98|73.14|71.14|72.98|70.98|0
1643054900000|2022-01-24 20:08:20|72.82|70.82|73.53|71.53|73.53|71.53|72.82|70.82|0
1643054910000|2022-01-24 20:08:30|73.41|71.41|73.53|71.53|73.69|71.69|73.25|71.25|0
1643054920000|2022-01-24 20:08:40|72.94|70.94|73.22|71.22|73.22|71.22|72.9|70.9|0
1643054930000|2022-01-24 20:08:50|73.37|71.37|72.74|70.74|73.37|71.37|72.74|70.74|0
1643054940000|2022-01-24 20:09:00|72.82|70.82|73.85|71.85|73.85|71.85|72.82|70.82|0
1643054950000|2022-01-24 20:09:10|73.41|71.41|74.25|72.25|74.25|72.25|73.41|71.41|0
1643054960000|2022-01-24 20:09:20|74.69|72.69|75.42|73.42|75.42|73.42|74.69|72.69|0
1643054970000|2022-01-24 20:09:30|75.3|73.3|75.63|73.63|75.71|73.71|75.3|73.3|0
1643054980000|2022-01-24 20:09:40|75.38|73.38|75.63|73.63|75.63|73.63|75.38|73.38|0
1643054990000|2022-01-24 20:09:50|75.55|73.55|75.55|73.55|75.67|73.67|75.47|73.47|0
1643055000000|2022-01-24 20:10:00|75.46|73.46|75.63|73.63|75.67|73.67|75.46|73.46|0
1643055010000|2022-01-24 20:10:10|75.71|73.71|76.94|74.94|76.94|74.94|75.71|73.71|0
1643055020000|2022-01-24 20:10:20|76.69|74.69|77.35|75.35|77.35|75.35|76.69|74.69|0
1643055030000|2022-01-24 20:10:30|77.85|75.85|77.93|75.93|77.93|75.93|77.85|75.85|0
1643055040000|2022-01-24 20:10:40|78.51|76.51|78.76|76.76|78.76|76.76|78.51|76.51|0
1643055050000|2022-01-24 20:10:50|78.72|76.72|78.85|76.85|78.93|76.93|78.72|76.72|0
1643055060000|2022-01-24 20:11:00|78.35|76.35|78.35|76.35|78.35|76.35|78.01|76.01|0
1643055070000|2022-01-24 20:11:10|77.85|75.85|77.18|75.18|77.85|75.85|77.18|75.18|0
1643055080000|2022-01-24 20:11:20|77.6|75.6|77.64|75.64|77.64|75.64|77.51|75.51|0
1643055090000|2022-01-24 20:11:30|78.01|76.01|78.93|76.93|78.93|76.93|77.93|75.93|0
1643055100000|2022-01-24 20:11:40|78.76|76.76|78.85|76.85|79.01|77.01|78.76|76.76|0
1643055110000|2022-01-24 20:11:50|78.93|76.93|79.77|77.77|79.77|77.77|78.93|76.93|0
1643055120000|2022-01-24 20:12:00|79.43|77.43|79.47|77.47|79.52|77.52|79.14|77.14|0
1643055130000|2022-01-24 20:12:10|79.31|77.31|78.43|76.43|79.31|77.31|78.43|76.43|0
1643055140000|2022-01-24 20:12:20|78.26|76.26|78.85|76.85|78.85|76.85|78.26|76.26|0
1643055150000|2022-01-24 20:12:30|78.93|76.93|79.34|77.34|79.34|77.34|78.76|76.76|0
1643055160000|2022-01-24 20:12:40|80.06|78.06|80.39|78.39|80.39|78.39|80.06|78.06|0
1643055170000|2022-01-24 20:12:50|76.83|74.83|77|75|77|75|76.75|74.75|0
1643055180000|2022-01-24 20:13:00|76.92|74.92|77.78|75.78|78.12|76.12|76.83|74.83|0
1643055190000|2022-01-24 20:13:10|77.99|75.99|78.29|76.29|78.29|76.29|77.99|75.99|0
1643055200000|2022-01-24 20:13:20|78.33|76.33|78.71|76.71|78.71|76.71|78.2|76.2|0
1643055210000|2022-01-24 20:13:30|78.62|76.62|78.33|76.33|78.62|76.62|78.2|76.2|0
1643055220000|2022-01-24 20:13:40|78.12|76.12|78.03|76.03|78.2|76.2|77.99|75.99|0
1643055230000|2022-01-24 20:13:50|77.95|75.95|77.78|75.78|77.95|75.95|77.4|75.4|0
1643055240000|2022-01-24 20:14:00|77.7|75.7|77.28|75.28|77.7|75.7|77.2|75.2|0
1643055250000|2022-01-24 20:14:10|77.32|75.32|77.28|75.28|77.53|75.53|77.28|75.28|0
1643055260000|2022-01-24 20:14:20|77.78|75.78|78.2|76.2|78.28|76.28|77.78|75.78|0
1643055270000|2022-01-24 20:14:30|78.54|76.54|78.45|76.45|78.54|76.54|78.45|76.45|0
1643055280000|2022-01-24 20:14:40|78.37|76.37|78.62|76.62|78.62|76.62|78.37|76.37|0
1643055290000|2022-01-24 20:14:50|78.54|76.54|78.54|76.54|78.62|76.62|78.54|76.54|0
1643055300000|2022-01-24 20:15:00|78.45|76.45|79.13|77.13|79.13|77.13|78.45|76.45|0
1643055310000|2022-01-24 20:15:10|79.3|77.3|80.06|78.06|80.06|78.06|79.04|77.04|0
1643055320000|2022-01-24 20:15:20|79.98|77.98|80.49|78.49|80.49|78.49|79.98|77.98|0
1643055330000|2022-01-24 20:15:30|80.75|78.75|80.84|78.84|81.27|79.27|80.75|78.75|0
1643055340000|2022-01-24 20:15:40|81.01|79.01|81.05|79.05|81.27|79.27|81.01|79.01|0
1643055350000|2022-01-24 20:15:50|81.18|79.18|81.96|79.96|81.96|79.96|81.18|79.18|0
1643055360000|2022-01-24 20:16:00|81.44|79.44|81.74|79.74|81.87|79.87|81.44|79.44|0
1643055370000|2022-01-24 20:16:10|81.7|79.7|82.13|80.13|82.13|80.13|81.7|79.7|0
1643055380000|2022-01-24 20:16:20|81.96|79.96|82|80|82.09|80.09|81.96|79.96|0
1643055390000|2022-01-24 20:16:30|82.57|80.57|82.39|80.39|82.57|80.57|82.39|80.39|0
1643055400000|2022-01-24 20:16:40|82.13|80.13|82.13|80.13|82.39|80.39|82.13|80.13|0
1643055410000|2022-01-24 20:16:50|81.87|79.87|82.05|80.05|82.05|80.05|81.53|79.53|0
1643055420000|2022-01-24 20:17:00|82|80|81.44|79.44|82|80|81.44|79.44|0
1643055430000|2022-01-24 20:17:10|81.52|79.52|80.92|78.92|81.52|79.52|80.79|78.79|0
1643055440000|2022-01-24 20:17:20|80.66|78.66|80.32|78.32|80.75|78.75|80.32|78.32|0
1643055450000|2022-01-24 20:17:30|80.23|78.23|80.06|78.06|80.23|78.23|80.06|78.06|0
1643055460000|2022-01-24 20:17:40|79.64|77.64|79.38|77.38|79.64|77.64|79.3|77.3|0
1643055470000|2022-01-24 20:17:50|78.37|76.37|78.45|76.45|78.45|76.45|78.24|76.24|0
1643055480000|2022-01-24 20:18:00|78.37|76.37|78.83|76.83|78.83|76.83|78.37|76.37|0
1643055490000|2022-01-24 20:18:10|79.13|77.13|79.89|77.89|79.89|77.89|79.13|77.13|0
1643055500000|2022-01-24 20:18:20|79.85|77.85|79.81|77.81|80.32|78.32|79.81|77.81|0
1643055510000|2022-01-24 20:18:30|79.85|77.85|79.38|77.38|79.85|77.85|79.38|77.38|0
1643055520000|2022-01-24 20:18:40|79.29|77.29|79.08|77.08|79.29|77.29|78.62|76.62|0
1643055530000|2022-01-24 20:18:50|78.7|76.7|77.78|75.78|78.7|76.7|77.78|75.78|0
1643055540000|2022-01-24 20:19:00|78.11|76.11|77.94|75.94|78.11|76.11|77.78|75.78|0
1643055550000|2022-01-24 20:19:10|77.23|75.23|76.86|74.86|77.23|75.23|76.69|74.69|0
1643055560000|2022-01-24 20:19:20|76.11|74.11|75.54|73.54|76.11|74.11|75.46|73.46|0
1643055570000|2022-01-24 20:19:30|75.37|73.37|75.37|73.37|75.37|73.37|75.05|73.05|0
1643055580000|2022-01-24 20:19:40|75.21|73.21|74.96|72.96|75.21|73.21|74.56|72.56|0
1643055590000|2022-01-24 20:19:50|75.05|73.05|75.37|73.37|75.37|73.37|74.96|72.96|0
1643055600000|2022-01-24 20:20:00|75.78|73.78|77.02|75.02|77.02|75.02|75.78|73.78|0
1643055610000|2022-01-24 20:20:10|77.19|75.19|77.06|75.06|77.52|75.52|77.06|75.06|0
1643055620000|2022-01-24 20:20:20|77.61|75.61|78.62|76.62|78.62|76.62|77.52|75.52|0
1643055630000|2022-01-24 20:20:30|78.66|76.66|78.95|76.95|79.38|77.38|78.66|76.66|0
1643055640000|2022-01-24 20:20:40|79.59|77.59|79.21|77.21|79.59|77.59|79.12|77.12|0
1643055650000|2022-01-24 20:20:50|79.12|77.12|78.95|76.95|79.12|77.12|78.7|76.7|0
1643055660000|2022-01-24 20:21:00|78.91|76.91|79.55|77.55|79.72|77.72|78.91|76.91|0
1643055670000|2022-01-24 20:21:10|79.89|77.89|80.49|78.49|80.49|78.49|79.89|77.89|0
1643055680000|2022-01-24 20:21:20|80.32|78.32|80.53|78.53|80.57|78.57|80.32|78.32|0
1643055690000|2022-01-24 20:21:30|80.66|78.66|80.49|78.49|80.66|78.66|80.49|78.49|0
1643055700000|2022-01-24 20:21:40|80.4|78.4|80.14|78.14|80.4|78.4|80.14|78.14|0
1643055710000|2022-01-24 20:21:50|80.23|78.23|80.92|78.92|81.22|79.22|80.23|78.23|0
1643055720000|2022-01-24 20:22:00|81.26|79.26|80.92|78.92|81.26|79.26|80.83|78.83|0
1643055730000|2022-01-24 20:22:10|81.39|79.39|81.17|79.17|81.43|79.43|81.17|79.17|0
1643055740000|2022-01-24 20:22:20|81.61|79.61|81.78|79.78|81.78|79.78|81.61|79.61|0
1643055750000|2022-01-24 20:22:30|81.69|79.69|81.95|79.95|81.95|79.95|81.69|79.69|0
1643055760000|2022-01-24 20:22:40|81.78|79.78|81.82|79.82|81.95|79.95|81.78|79.78|0
1643055770000|2022-01-24 20:22:50|81.78|79.78|81.35|79.35|81.78|79.78|81.17|79.17|0
1643055780000|2022-01-24 20:23:00|81.26|79.26|80.36|78.36|81.26|79.26|80.36|78.36|0
1643055790000|2022-01-24 20:23:10|80.57|78.57|80.06|78.06|80.57|78.57|80.06|78.06|0
1643055800000|2022-01-24 20:23:20|79.84|77.84|79.89|77.89|80.01|78.01|79.84|77.84|0
1643055810000|2022-01-24 20:23:30|79.97|77.97|81.29|79.29|81.34|79.34|79.97|77.97|0
1643055820000|2022-01-24 20:23:40|79.65|77.65|80.72|78.72|80.72|78.72|79.61|77.61|0
1643055830000|2022-01-24 20:23:50|81.07|79.07|81.11|79.11|81.11|79.11|80.85|78.85|0
1643055840000|2022-01-24 20:24:00|80.9|78.9|80.03|78.03|80.9|78.9|80.03|78.03|0
1643055850000|2022-01-24 20:24:10|79.99|77.99|79.52|77.52|79.99|77.99|79.52|77.52|0
1643055860000|2022-01-24 20:24:20|79.95|77.95|79.65|77.65|79.95|77.95|79.65|77.65|0
1643055870000|2022-01-24 20:24:30|79.09|77.09|79.35|77.35|79.35|77.35|78.75|76.75|0
1643055880000|2022-01-24 20:24:40|79.43|77.43|79.43|77.43|79.48|77.48|79.35|77.35|0
1643055890000|2022-01-24 20:24:50|79.56|77.56|79.18|77.18|79.56|77.56|79.09|77.09|0
1643055900000|2022-01-24 20:25:00|79.35|77.35|81.15|79.15|81.15|79.15|79.35|77.35|0
1643055910000|2022-01-24 20:25:10|81.24|79.24|80.68|78.68|81.24|79.24|80.68|78.68|0
1643055920000|2022-01-24 20:25:20|80.81|78.81|80.07|78.07|80.81|78.81|80.07|78.07|0
1643055930000|2022-01-24 20:25:30|80.29|78.29|79.82|77.82|80.29|78.29|79.82|77.82|0
1643055940000|2022-01-24 20:25:40|79.78|77.78|79.9|77.9|80.03|78.03|79.78|77.78|0
1643055950000|2022-01-24 20:25:50|79.95|77.95|80.16|78.16|80.55|78.55|79.95|77.95|0
1643055960000|2022-01-24 20:26:00|79.86|77.86|80.07|78.07|80.12|78.12|79.86|77.86|0
1643055970000|2022-01-24 20:26:10|80.12|78.12|80.93|78.93|80.93|78.93|79.86|77.86|0
1643055980000|2022-01-24 20:26:20|80.98|78.98|80.24|78.24|80.98|78.98|80.03|78.03|0
1643055990000|2022-01-24 20:26:30|80.98|78.98|81.11|79.11|81.11|79.11|80.68|78.68|0
1643056000000|2022-01-24 20:26:40|81.15|79.15|81.07|79.07|81.15|79.15|81.07|79.07|0
1643056010000|2022-01-24 20:26:50|82.11|80.11|82.28|80.28|82.63|80.63|82.11|80.11|0
1643056020000|2022-01-24 20:27:00|82.99|80.99|83.05|81.05|83.05|81.05|82.15|80.15|0
1643056030000|2022-01-24 20:27:10|82.87|80.87|81.44|79.44|82.87|80.87|81.44|79.44|0
1643056040000|2022-01-24 20:27:20|81|79|78.51|76.51|81|79|78.51|76.51|0
1643056050000|2022-01-24 20:27:30|77.66|75.66|77.22|75.22|77.66|75.66|75.61|73.61|0
1643056060000|2022-01-24 20:27:40|76.89|74.89|76.37|74.37|77.14|75.14|76.37|74.37|0
1643056070000|2022-01-24 20:27:50|76.74|74.74|77.41|75.41|77.41|75.41|76.74|74.74|0
1643056080000|2022-01-24 20:28:00|77.83|75.83|78.7|76.7|78.7|76.7|77.83|75.83|0
1643056090000|2022-01-24 20:28:10|78.44|76.44|78.87|76.87|79.04|77.04|78.44|76.44|0
1643056100000|2022-01-24 20:28:20|78.7|76.7|77.1|75.1|78.7|76.7|77.1|75.1|0
1643056110000|2022-01-24 20:28:30|77.35|75.35|77.52|75.52|77.52|75.52|77.27|75.27|0
1643056120000|2022-01-24 20:28:40|77.73|75.73|78.57|76.57|78.57|76.57|77.73|75.73|0
1643056130000|2022-01-24 20:28:50|78.74|76.74|79.33|77.33|79.33|77.33|78.53|76.53|0
1643056140000|2022-01-24 20:29:00|79.04|77.04|79.38|77.38|79.38|77.38|78.36|76.36|0
1643056150000|2022-01-24 20:29:10|79.98|77.98|80.32|78.32|80.32|78.32|79.98|77.98|0
1643056160000|2022-01-24 20:29:20|80.7|78.7|80.58|78.58|80.84|78.84|80.49|78.49|0
1643056170000|2022-01-24 20:29:30|80.62|78.62|80.45|78.45|80.84|78.84|80.4|78.4|0
1643056180000|2022-01-24 20:29:40|80.06|78.06|79.98|77.98|80.1|78.1|79.8|77.8|0
1643056190000|2022-01-24 20:29:50|80.27|78.27|79.98|77.98|80.27|78.27|79.98|77.98|0
1643056200000|2022-01-24 20:30:00|79.38|77.38|78.95|76.95|79.38|77.38|78.7|76.7|0
1643056210000|2022-01-24 20:30:10|78.36|76.36|77.6|75.6|78.36|76.36|77.6|75.6|0
1643056220000|2022-01-24 20:30:20|77.35|75.35|79.21|77.21|79.21|77.21|77.35|75.35|0
1643056230000|2022-01-24 20:30:30|78.78|76.78|79.76|77.76|79.76|77.76|78.7|76.7|0
1643056240000|2022-01-24 20:30:40|79.72|77.72|81.18|79.18|81.18|79.18|79.72|77.72|0
1643056250000|2022-01-24 20:30:50|81.44|79.44|81.74|79.74|81.96|79.96|81.27|79.27|0
1643056260000|2022-01-24 20:31:00|81.44|79.44|82.14|80.14|82.14|80.14|81.44|79.44|0
1643056270000|2022-01-24 20:31:10|82.05|80.05|83.1|81.1|83.1|81.1|82.05|80.05|0
1643056280000|2022-01-24 20:31:20|83.01|81.01|82.66|80.66|83.1|81.1|82.57|80.57|0
1643056290000|2022-01-24 20:31:30|82.75|80.75|82.79|80.79|82.84|80.84|82.75|80.75|0
1643056300000|2022-01-24 20:31:40|82.57|80.57|83.45|81.45|83.54|81.54|82.57|80.57|0
1643056310000|2022-01-24 20:31:50|83.98|81.98|84.6|82.6|84.6|82.6|83.98|81.98|0
1643056320000|2022-01-24 20:32:00|84.65|82.65|84.82|82.82|84.82|82.82|84.6|82.6|0
1643056330000|2022-01-24 20:32:10|84.96|82.96|84.96|82.96|84.96|82.96|84.91|82.91|0
1643056340000|2022-01-24 20:32:20|85.77|83.77|86.13|84.13|86.4|84.4|85.72|83.72|0
1643056350000|2022-01-24 20:32:30|86.58|84.58|87.62|85.62|87.62|85.62|86.58|84.58|0
1643056360000|2022-01-24 20:32:40|87.49|85.49|87.67|85.67|87.85|85.85|87.49|85.49|0
1643056370000|2022-01-24 20:32:50|88.03|86.03|87.58|85.58|88.03|86.03|87.49|85.49|0
1643056380000|2022-01-24 20:33:00|88.03|86.03|86.04|84.04|88.03|86.03|86.04|84.04|0
1643056390000|2022-01-24 20:33:10|86.44|84.44|87.71|85.71|87.71|85.71|86.44|84.44|0
1643056400000|2022-01-24 20:33:20|88.31|86.31|88.63|86.63|88.63|86.63|87.94|85.94|0
1643056410000|2022-01-24 20:33:30|88.4|86.4|89.46|87.46|89.46|87.46|88.4|86.4|0
1643056420000|2022-01-24 20:33:40|89.51|87.51|89.88|87.88|89.88|87.88|89.51|87.51|0
1643056430000|2022-01-24 20:33:50|90.11|88.11|90.43|88.43|90.43|88.43|90.11|88.11|0
1643056440000|2022-01-24 20:34:00|90.06|88.06|91|89|91|89|90.01|88.01|0
1643056450000|2022-01-24 20:34:10|91.18|89.18|91.56|89.56|91.56|89.56|91.18|89.18|0
1643056460000|2022-01-24 20:34:20|91.75|89.75|90.81|88.81|91.75|89.75|90.81|88.81|0
1643056470000|2022-01-24 20:34:30|94.94|92.94|90.04|88.04|94.94|92.94|90.04|88.04|0
1643056480000|2022-01-24 20:34:40|90.13|88.13|88.35|86.35|90.13|88.13|87.79|85.79|0
1643056490000|2022-01-24 20:34:50|89.41|87.41|89.83|87.83|89.83|87.83|89.36|87.36|0
1643056500000|2022-01-24 20:35:00|90.02|88.02|91.13|89.13|91.13|89.13|89.36|87.36|0
1643056510000|2022-01-24 20:35:10|90.99|88.99|91.84|89.84|92.03|90.03|90.99|88.99|0
1643056520000|2022-01-24 20:35:20|91.75|89.75|90.99|88.99|91.98|89.98|90.9|88.9|0
1643056530000|2022-01-24 20:35:30|91.56|89.56|91.28|89.28|91.84|89.84|91.28|89.28|0
1643056540000|2022-01-24 20:35:40|91.75|89.75|92.03|90.03|92.12|90.12|91.75|89.75|0
1643056550000|2022-01-24 20:35:50|91.93|89.93|92.17|90.17|92.17|90.17|91.93|89.93|0
1643056560000|2022-01-24 20:36:00|91.56|89.56|89.69|87.69|91.56|89.56|89.69|87.69|0
1643056570000|2022-01-24 20:36:10|90.15|88.15|90.62|88.62|90.62|88.62|89.97|87.97|0
1643056580000|2022-01-24 20:36:20|90.71|88.71|89.23|87.23|90.71|88.71|89.23|87.23|0
1643056590000|2022-01-24 20:36:30|88.76|86.76|88.67|86.67|88.76|86.76|88.58|86.58|0
1643056600000|2022-01-24 20:36:40|88.58|86.58|88.49|86.49|88.58|86.58|88.31|86.31|0
1643056610000|2022-01-24 20:36:50|88.26|86.26|87.94|85.94|88.3|86.3|87.94|85.94|0
1643056620000|2022-01-24 20:37:00|89.13|87.13|90.43|88.43|90.43|88.43|89.13|87.13|0
1643056630000|2022-01-24 20:37:10|90.48|88.48|91.32|89.32|91.32|89.32|90.48|88.48|0
1643056640000|2022-01-24 20:37:20|90.81|88.81|90.53|88.53|90.81|88.81|90.34|88.34|0
1643056650000|2022-01-24 20:37:30|91.09|89.09|90.34|88.34|91.09|89.09|90.25|88.25|0
1643056660000|2022-01-24 20:37:40|90.62|88.62|89.97|87.97|90.62|88.62|89.97|87.97|0
1643056670000|2022-01-24 20:37:50|90.25|88.25|91.56|89.56|91.56|89.56|90.25|88.25|0
1643056680000|2022-01-24 20:38:00|91.18|89.18|90.9|88.9|91.18|89.18|90.9|88.9|0
1643056690000|2022-01-24 20:38:10|91.37|89.37|91.98|89.98|91.98|89.98|91.09|89.09|0
1643056700000|2022-01-24 20:38:20|92.12|90.12|91.74|89.74|92.69|90.69|91.74|89.74|0
1643056710000|2022-01-24 20:38:30|91.51|89.51|91.55|89.55|91.69|89.69|91.09|89.09|0
1643056720000|2022-01-24 20:38:40|92.12|90.12|92.97|90.97|92.97|90.97|91.93|89.93|0
1643056730000|2022-01-24 20:38:50|92.88|90.88|92.97|90.97|92.97|90.97|92.69|90.69|0
1643056740000|2022-01-24 20:39:00|93.26|91.26|93.45|91.45|93.45|91.45|93.02|91.02|0
1643056750000|2022-01-24 20:39:10|93.16|91.16|93.26|91.26|93.26|91.26|92.5|90.5|0
1643056760000|2022-01-24 20:39:20|93.16|91.16|92.69|90.69|93.16|91.16|92.5|90.5|0
1643056770000|2022-01-24 20:39:30|92.26|90.26|92.4|90.4|92.4|90.4|92.26|90.26|0
1643056780000|2022-01-24 20:39:40|93.21|91.21|93.64|91.64|93.64|91.64|93.11|91.11|0
1643056790000|2022-01-24 20:39:50|93.73|91.73|93.49|91.49|93.73|91.73|93.49|91.49|0
1643056800000|2022-01-24 20:40:00|92.92|90.92|93.73|91.73|93.73|91.73|92.78|90.78|0
1643056810000|2022-01-24 20:40:10|93.07|91.07|93.73|91.73|93.97|91.97|93.07|91.07|0
1643056820000|2022-01-24 20:40:20|93.59|91.59|93.92|91.92|94.02|92.02|93.59|91.59|0
1643056830000|2022-01-24 20:40:30|94.02|92.02|93.54|91.54|94.12|92.12|93.54|91.54|0
1643056840000|2022-01-24 20:40:40|93.49|91.49|93.68|91.68|93.68|91.68|93.35|91.35|0
1643056850000|2022-01-24 20:40:50|93.45|91.45|91.65|89.65|93.45|91.45|91.65|89.65|0
1643056860000|2022-01-24 20:41:00|91.74|89.74|91.13|89.13|91.74|89.74|91.13|89.13|0
1643056870000|2022-01-24 20:41:10|90.99|88.99|89.64|87.64|90.99|88.99|89.64|87.64|0
1643056880000|2022-01-24 20:41:20|89.27|87.27|89.91|87.91|89.91|87.91|89.27|87.27|0
1643056890000|2022-01-24 20:41:30|89.96|87.96|91.18|89.18|91.22|89.22|89.96|87.96|0
1643056900000|2022-01-24 20:41:40|91.36|89.36|91.83|89.83|91.83|89.83|91.36|89.36|0
1643056910000|2022-01-24 20:41:50|91.93|89.93|89.96|87.96|91.93|89.93|89.96|87.96|0
1643056920000|2022-01-24 20:42:00|89.82|87.82|90.01|88.01|90.01|88.01|89.78|87.78|0
1643056930000|2022-01-24 20:42:10|89.78|87.78|89.27|87.27|89.87|87.87|89.27|87.27|0
1643056940000|2022-01-24 20:42:20|89.31|87.31|88.25|86.25|89.31|87.31|88.25|86.25|0
1643056950000|2022-01-24 20:42:30|88.58|86.58|88.67|86.67|88.67|86.67|88.48|86.48|0
1643056960000|2022-01-24 20:42:40|89.54|87.54|89.17|87.17|89.54|87.54|89.08|87.08|0
1643056970000|2022-01-24 20:42:50|89.31|87.31|87.66|85.66|89.31|87.31|87.66|85.66|0
1643056980000|2022-01-24 20:43:00|87.61|85.61|88.3|86.3|88.3|86.3|87.39|85.39|0
1643056990000|2022-01-24 20:43:10|87.48|85.48|86.84|84.84|87.48|85.48|86.84|84.84|0
1643057000000|2022-01-24 20:43:20|86.93|84.93|86.48|84.48|86.93|84.93|86.48|84.48|0
1643057010000|2022-01-24 20:43:30|86.79|84.79|85.94|83.94|86.79|84.79|85.94|83.94|0
1643057020000|2022-01-24 20:43:40|85.85|83.85|86.88|84.88|86.88|84.88|85.85|83.85|0
1643057030000|2022-01-24 20:43:50|86.84|84.84|85.89|83.89|86.84|84.84|85.89|83.89|0
1643057040000|2022-01-24 20:44:00|86.12|84.12|85.49|83.49|86.25|84.25|85.49|83.49|0
1643057050000|2022-01-24 20:44:10|86.02|84.02|86.48|84.48|86.75|84.75|86.02|84.02|0
1643057060000|2022-01-24 20:44:20|86.43|84.43|86.57|84.57|86.57|84.57|86.43|84.43|0
1643057070000|2022-01-24 20:44:30|85.84|83.84|85.84|83.84|85.84|83.84|85.84|83.84|0
1643057080000|2022-01-24 20:44:40|85.93|83.93|87.02|85.02|87.02|85.02|85.93|83.93|0
1643057090000|2022-01-24 20:44:50|87.25|85.25|87.57|85.57|87.57|85.57|87.25|85.25|0
1643057100000|2022-01-24 20:45:00|87.47|85.47|88.94|86.94|88.94|86.94|87.47|85.47|0
1643057110000|2022-01-24 20:45:10|89.68|87.68|90.7|88.7|90.7|88.7|89.4|87.4|0
1643057120000|2022-01-24 20:45:20|90.42|88.42|91.36|89.36|91.5|89.5|90.42|88.42|0
1643057130000|2022-01-24 20:45:30|90.99|88.99|90.7|88.7|91.27|89.27|90.7|88.7|0
1643057140000|2022-01-24 20:45:40|90.15|88.15|91.64|89.64|91.64|89.64|90.15|88.15|0
1643057150000|2022-01-24 20:45:50|91.55|89.55|91.74|89.74|92.11|90.11|91.55|89.55|0
1643057160000|2022-01-24 20:46:00|91.92|89.92|91.83|89.83|91.92|89.92|91.36|89.36|0
1643057170000|2022-01-24 20:46:10|92.21|90.21|91.92|89.92|92.21|90.21|91.88|89.88|0
1643057180000|2022-01-24 20:46:20|92.3|90.3|93.92|91.92|93.92|91.92|92.3|90.3|0
1643057190000|2022-01-24 20:46:30|94.06|92.06|94.82|92.82|94.82|92.82|93.54|91.54|0
1643057200000|2022-01-24 20:46:40|95.59|93.59|95.69|93.69|95.74|93.74|95.3|93.3|0
1643057210000|2022-01-24 20:46:50|93.79|91.79|95.19|93.19|95.19|93.19|93.79|91.79|0
1643057220000|2022-01-24 20:47:00|94.71|92.71|95.57|93.57|95.81|93.81|94.71|92.71|0
1643057230000|2022-01-24 20:47:10|96.16|94.16|96.54|94.54|96.59|94.59|96.16|94.16|0
1643057240000|2022-01-24 20:47:20|96.94|94.94|96.3|94.3|96.94|94.94|96.25|94.25|0
1643057250000|2022-01-24 20:47:30|96.64|94.64|96.93|94.93|96.93|94.93|96.16|94.16|0
1643057260000|2022-01-24 20:47:40|97.08|95.08|96.93|94.93|97.08|95.08|96.84|94.84|0
1643057270000|2022-01-24 20:47:50|97.03|95.03|97.33|95.33|97.52|95.52|97.03|95.03|0
1643057280000|2022-01-24 20:48:00|97.57|95.57|95.96|93.96|97.57|95.57|95.96|93.96|0
1643057290000|2022-01-24 20:48:10|94.99|92.99|95.96|93.96|96.84|94.84|94.99|92.99|0
1643057300000|2022-01-24 20:48:20|96.1|94.1|96.88|94.88|97.23|95.23|96.1|94.1|0
1643057310000|2022-01-24 20:48:30|96.49|94.49|95.96|93.96|96.49|94.49|95.96|93.96|0
1643057320000|2022-01-24 20:48:40|96.15|94.15|97.13|95.13|97.13|95.13|96.15|94.15|0
1643057330000|2022-01-24 20:48:50|97.27|95.27|96.15|94.15|97.27|95.27|96.15|94.15|0
1643057340000|2022-01-24 20:49:00|96.25|94.25|97.52|95.52|97.52|95.52|96.25|94.25|0
1643057350000|2022-01-24 20:49:10|97.47|95.47|96.93|94.93|97.47|95.47|96.45|94.45|0
1643057360000|2022-01-24 20:49:20|95.86|93.86|94.27|92.27|95.86|93.86|94.27|92.27|0
1643057370000|2022-01-24 20:49:30|94.03|92.03|95.96|93.96|95.96|93.96|94.03|92.03|0
1643057380000|2022-01-24 20:49:40|96.84|94.84|97.03|95.03|97.03|95.03|96.15|94.15|0
1643057390000|2022-01-24 20:49:50|96.3|94.3|97.42|95.42|97.42|95.42|96.3|94.3|0
1643057400000|2022-01-24 20:50:00|97.72|95.72|99|97|99|97|97.52|95.52|0
1643057410000|2022-01-24 20:50:10|99.2|97.2|99.59|97.59|99.59|97.59|97.91|95.91|0
1643057420000|2022-01-24 20:50:20|99.3|97.3|99.59|97.59|100.24|98.24|99.3|97.3|0
1643057430000|2022-01-24 20:50:30|99.44|97.44|100.29|98.29|100.29|98.29|99.4|97.4|0
1643057440000|2022-01-24 20:50:40|99.99|97.99|101.09|99.09|101.09|99.09|99.99|97.99|0
1643057450000|2022-01-24 20:50:50|100.99|98.99|101.19|99.19|101.39|99.39|100.59|98.59|0
1643057460000|2022-01-24 20:51:00|101.5|99.5|100.39|98.39|101.5|99.5|100.39|98.39|0
1643057470000|2022-01-24 20:51:10|100.79|98.79|101.29|99.29|101.29|99.29|100.49|98.49|0
1643057480000|2022-01-24 20:51:20|101.19|99.19|101.9|99.9|101.9|99.9|101.19|99.19|0
1643057490000|2022-01-24 20:51:30|101.85|99.85|102.1|100.1|102.1|100.1|101.54|99.54|0
1643057500000|2022-01-24 20:51:40|102.4|100.4|103.22|101.22|103.37|101.37|102.4|100.4|0
1643057510000|2022-01-24 20:51:50|103.47|101.47|103.62|101.62|103.73|101.73|103.47|101.47|0
1643057520000|2022-01-24 20:52:00|103.42|101.42|102.71|100.71|103.42|101.42|102.71|100.71|0
1643057530000|2022-01-24 20:52:10|102.91|100.91|102.91|100.91|102.91|100.91|102.25|100.25|0
1643057540000|2022-01-24 20:52:20|103.16|101.16|103.73|101.73|103.73|101.73|103.16|101.16|0
1643057560000|2022-01-24 20:52:40|103.42|101.42|104.75|102.75|104.75|102.75|103.42|101.42|0
1643057570000|2022-01-24 20:52:50|105.06|103.06|105.89|103.89|105.89|103.89|105.06|103.06|0
1643057580000|2022-01-24 20:53:00|105.68|103.68|105.47|103.47|105.68|103.68|104.75|102.75|0
1643057590000|2022-01-24 20:53:10|105.58|103.58|105.37|103.37|105.58|103.58|105.37|103.37|0
1643057600000|2022-01-24 20:53:20|105.89|103.89|106.51|104.51|106.51|104.51|105.89|103.89|0
1643057610000|2022-01-24 20:53:30|106.2|104.2|105.27|103.27|106.2|104.2|105.27|103.27|0
1643057620000|2022-01-24 20:53:40|104.65|102.65|104.44|102.44|104.65|102.65|104.13|102.13|0
1643057630000|2022-01-24 20:53:50|103.73|101.73|102.05|100.05|103.73|101.73|102.05|100.05|0
1643057640000|2022-01-24 20:54:00|102.1|100.1|101.49|99.49|102.6|100.6|101.49|99.49|0
1643057650000|2022-01-24 20:54:10|101.04|99.04|102|100|102|100|100.79|98.79|0
1643057660000|2022-01-24 20:54:20|101.49|99.49|101.19|99.19|101.49|99.49|101.19|99.19|0
1643057670000|2022-01-24 20:54:30|102|100|103.32|101.32|103.32|101.32|102|100|0
1643057680000|2022-01-24 20:54:40|102.2|100.2|102|100|102.2|100.2|101.34|99.34|0
1643057690000|2022-01-24 20:54:50|100.46|98.46|100.86|98.86|101.01|99.01|100.46|98.46|0
1643057700000|2022-01-24 20:55:00|100.06|98.06|100.66|98.66|101.07|99.07|100.06|98.06|0
1643057710000|2022-01-24 20:55:10|99.5|97.5|98.55|96.55|99.5|97.5|98.55|96.55|0
1643057720000|2022-01-24 20:55:20|98.06|96.06|97.86|95.86|98.06|96.06|97.86|95.86|0
1643057730000|2022-01-24 20:55:30|96.87|94.87|97.86|95.86|97.86|95.86|96.87|94.87|0
1643057740000|2022-01-24 20:55:40|98.75|96.75|99.65|97.65|99.65|97.65|98.75|96.75|0
1643057750000|2022-01-24 20:55:50|99.45|97.45|100.06|98.06|100.06|98.06|99.45|97.45|0
1643057760000|2022-01-24 20:56:00|99.95|97.95|99.85|97.85|99.95|97.95|98.65|96.65|0
1643057770000|2022-01-24 20:56:10|99.95|97.95|101.17|99.17|101.17|99.17|99.95|97.95|0
1643057780000|2022-01-24 20:56:20|101.06|99.06|101.17|99.17|101.17|99.17|100.56|98.56|0
1643057790000|2022-01-24 20:56:30|101.01|99.01|100.96|98.96|101.67|99.67|100.96|98.96|0
1643057800000|2022-01-24 20:56:40|101.37|99.37|100.36|98.36|101.37|99.37|100.36|98.36|0
1643057810000|2022-01-24 20:56:50|100|98|101.57|99.57|101.57|99.57|99.85|97.85|0
1643057820000|2022-01-24 20:57:00|101.67|99.67|102.08|100.08|102.08|100.08|101.57|99.57|0
1643057830000|2022-01-24 20:57:10|101.77|99.77|102.03|100.03|102.03|100.03|101.77|99.77|0
1643057840000|2022-01-24 20:57:20|101.67|99.67|101.88|99.88|101.88|99.88|101.47|99.47|0
1643057850000|2022-01-24 20:57:30|102.08|100.08|102.69|100.69|102.69|100.69|102.08|100.08|0
1643057860000|2022-01-24 20:57:40|102.79|100.79|101.06|99.06|102.79|100.79|101.06|99.06|0
1643057870000|2022-01-24 20:57:50|101.16|99.16|101.88|99.88|101.88|99.88|101.06|99.06|0
1643057880000|2022-01-24 20:58:00|101.47|99.47|102.9|100.9|102.9|100.9|101.47|99.47|0
1643057890000|2022-01-24 20:58:10|103.2|101.2|103.31|101.31|103.41|101.41|103|101|0
1643057900000|2022-01-24 20:58:20|103.72|101.72|103.93|101.93|103.97|101.97|103.72|101.72|0
1643057910000|2022-01-24 20:58:30|104.23|102.23|104.91|102.91|104.91|102.91|104.23|102.23|0
1643057920000|2022-01-24 20:58:40|105.06|103.06|105.9|103.9|105.9|103.9|105.06|103.06|0
1643057930000|2022-01-24 20:58:50|106|104|105.27|103.27|106.11|104.11|105.27|103.27|0
1643057940000|2022-01-24 20:59:00|104.03|102.03|101.98|99.98|104.03|102.03|101.98|99.98|0
1643057950000|2022-01-24 20:59:10|101.47|99.47|100.25|98.25|101.47|99.47|100.15|98.15|0
1643057960000|2022-01-24 20:59:20|100.76|98.76|101.16|99.16|101.16|99.16|100.45|98.45|0
1643057970000|2022-01-24 20:59:30|101.26|99.26|106.66|104.66|106.66|104.66|101.26|99.26|0
1643057980000|2022-01-24 20:59:40|106.76|104.76|104.09|102.09|108.79|106.79|104.09|102.09|0
1643057990000|2022-01-24 20:59:50|103.37|101.37|104.09|102.09|104.09|102.09|103.37|101.37|0
1643058000000|2022-01-24 21:00:00|103.99|101.99|100.92|98.92|103.99|101.99|100.52|98.52|0
1643058010000|2022-01-24 21:00:10|101.77|99.77|102.99|100.99|103.2|101.2|101.77|99.77|0
1643058020000|2022-01-24 21:00:20|103.51|101.51|103.14|101.14|103.51|101.51|103.04|101.04|0
1643058030000|2022-01-24 21:00:30|103.2|101.2|103.61|101.61|103.61|101.61|103.1|101.1|0
1643058040000|2022-01-24 21:00:40|103.35|101.35|103.3|101.3|103.61|101.61|103.3|101.3|0
1643058050000|2022-01-24 21:00:50|103.5|101.5|103.61|101.61|104.02|102.02|103.4|101.4|0
1643058060000|2022-01-24 21:01:00|103.5|101.5|103.71|101.71|103.71|101.71|103.2|101.2|0
1643058070000|2022-01-24 21:01:10|103.4|101.4|102.69|100.69|103.4|101.4|102.69|100.69|0
1643058080000|2022-01-24 21:01:20|102.28|100.28|102.89|100.89|102.89|100.89|102.28|100.28|0
1643058090000|2022-01-24 21:01:30|102.84|100.84|102.38|100.38|102.84|100.84|102.38|100.38|0
1643058100000|2022-01-24 21:01:40|102.89|100.89|102.79|100.79|102.89|100.89|102.69|100.69|0
1643058110000|2022-01-24 21:01:50|103.2|101.2|103.71|101.71|103.71|101.71|103.2|101.2|0
1643058120000|2022-01-24 21:02:00|103.4|101.4|103.2|101.2|103.4|101.4|103.09|101.09|0
1643058130000|2022-01-24 21:02:10|103.5|101.5|103.3|101.3|103.5|101.5|103.3|101.3|0
1643058140000|2022-01-24 21:02:20|103.09|101.09|102.89|100.89|103.09|101.09|102.89|100.89|0
1643058150000|2022-01-24 21:02:30|103.61|101.61|103.96|101.96|103.96|101.96|103.61|101.61|0
1643058160000|2022-01-24 21:02:40|103.91|101.91|103.71|101.71|103.91|101.91|103.71|101.71|0
1643058170000|2022-01-24 21:02:50|103.81|101.81|104.64|102.64|104.64|102.64|103.81|101.81|0
1643058180000|2022-01-24 21:03:00|104.22|102.22|103.91|101.91|104.27|102.27|103.91|101.91|0
1643058190000|2022-01-24 21:03:10|103.81|101.81|103.65|101.65|103.81|101.81|103.5|101.5|0
1643058200000|2022-01-24 21:03:20|103.71|101.71|103.6|101.6|103.91|101.91|103.6|101.6|0
1643058210000|2022-01-24 21:03:30|103.55|101.55|103.81|101.81|103.81|101.81|103.55|101.55|0
1643058220000|2022-01-24 21:03:40|104.02|102.02|104.02|102.02|104.32|102.32|103.81|101.81|0
1643058230000|2022-01-24 21:03:50|103.81|101.81|103.6|101.6|104.02|102.02|103.6|101.6|0
1643058240000|2022-01-24 21:04:00|103.5|101.5|103.81|101.81|103.81|101.81|103.5|101.5|0
1643058250000|2022-01-24 21:04:10|103.71|101.71|103.81|101.81|103.81|101.81|103.6|101.6|0
1643058260000|2022-01-24 21:04:20|103.71|101.71|103.81|101.81|103.81|101.81|103.71|101.71|0
1643058270000|2022-01-24 21:04:30|103.71|101.71|103.5|101.5|103.71|101.71|103.5|101.5|0
1643058280000|2022-01-24 21:04:40|103.6|101.6|103.81|101.81|103.81|101.81|103.6|101.6|0
1643058290000|2022-01-24 21:04:50|103.86|101.86|102.99|100.99|103.86|101.86|102.99|100.99|0
1643058300000|2022-01-24 21:05:00|102.89|100.89|102.89|100.89|102.89|100.89|102.89|100.89|0
1643058310000|2022-01-24 21:05:10|102.48|100.48|102.17|100.17|102.48|100.48|101.97|99.97|0
1643058320000|2022-01-24 21:05:20|101.66|99.66|101.36|99.36|101.66|99.66|101.36|99.36|0
1643058330000|2022-01-24 21:05:30|101.46|99.46|101.26|99.26|101.87|99.87|101.26|99.26|0
1643058340000|2022-01-24 21:05:40|100.86|98.86|101.26|99.26|101.26|99.26|100.86|98.86|0
1643058350000|2022-01-24 21:05:50|101.16|99.16|101|99|101.16|99.16|100.96|98.96|0
1643058360000|2022-01-24 21:06:00|101.21|99.21|101.16|99.16|101.26|99.26|101.06|99.06|0
1643058370000|2022-01-24 21:06:10|101.26|99.26|101.46|99.46|101.46|99.46|101.26|99.26|0
1643058380000|2022-01-24 21:06:20|101.66|99.66|101.56|99.56|101.66|99.66|101.36|99.36|0
1643058390000|2022-01-24 21:06:30|101.16|99.16|101.06|99.06|101.36|99.36|101.06|99.06|0
1643058400000|2022-01-24 21:06:40|100.96|98.96|100.55|98.55|100.96|98.96|100.55|98.55|0
1643058410000|2022-01-24 21:06:50|100.35|98.35|100.65|98.65|100.65|98.65|100.35|98.35|0
1643058420000|2022-01-24 21:07:00|100.55|98.55|99.75|97.75|100.55|98.55|99.75|97.75|0
1643058430000|2022-01-24 21:07:10|99.85|97.85|100.55|98.55|100.55|98.55|99.85|97.85|0
1643058440000|2022-01-24 21:07:20|100.65|98.65|100.55|98.55|100.85|98.85|100.55|98.55|0
1643058450000|2022-01-24 21:07:30|100.65|98.65|100.75|98.75|100.85|98.85|100.65|98.65|0
1643058460000|2022-01-24 21:07:40|100.85|98.85|100.55|98.55|100.85|98.85|100.55|98.55|0
1643058470000|2022-01-24 21:07:50|100.45|98.45|100.45|98.45|100.45|98.45|100.45|98.45|0
1643058480000|2022-01-24 21:08:00|100.55|98.55|101.16|99.16|101.16|99.16|100.55|98.55|0
1643058490000|2022-01-24 21:08:10|101.36|99.36|101.05|99.05|101.36|99.36|100.75|98.75|0
1643058500000|2022-01-24 21:08:20|101.76|99.76|101.26|99.26|101.76|99.76|101.26|99.26|0
1643058510000|2022-01-24 21:08:30|101.16|99.16|101.26|99.26|101.46|99.46|101.16|99.16|0
1643058520000|2022-01-24 21:08:40|100.95|98.95|101.16|99.16|101.16|99.16|100.95|98.95|0
1643058530000|2022-01-24 21:08:50|100.95|98.95|101.16|99.16|101.16|99.16|100.95|98.95|0
1643058540000|2022-01-24 21:09:00|101.26|99.26|101.05|99.05|101.26|99.26|101.05|99.05|0
1643058550000|2022-01-24 21:09:10|101.16|99.16|101.36|99.36|101.36|99.36|100.95|98.95|0
1643058560000|2022-01-24 21:09:20|101.16|99.16|101.26|99.26|101.26|99.26|101.15|99.15|0
1643058570000|2022-01-24 21:09:30|101.46|99.46|101.26|99.26|101.46|99.46|101.26|99.26|0
1643058580000|2022-01-24 21:09:40|101.15|99.15|100.95|98.95|101.15|99.15|100.95|98.95|0
1643058590000|2022-01-24 21:09:50|100.75|98.75|100.25|98.25|100.75|98.75|100.1|98.1|0
1643058600000|2022-01-24 21:10:00|99.85|97.85|99.95|97.95|99.95|97.95|99.85|97.85|0
1643058610000|2022-01-24 21:10:10|100.05|98.05|99.85|97.85|100.05|98.05|99.85|97.85|0
1643058620000|2022-01-24 21:10:20|100.05|98.05|100.35|98.35|100.55|98.55|100.05|98.05|0
1643058630000|2022-01-24 21:10:30|100.45|98.45|100.95|98.95|100.95|98.95|100.45|98.45|0
1643058640000|2022-01-24 21:10:40|100.75|98.75|101.3|99.3|101.3|99.3|100.75|98.75|0
1643058650000|2022-01-24 21:10:50|101.05|99.05|100.95|98.95|101.36|99.36|100.95|98.95|0
1643058660000|2022-01-24 21:11:00|101.25|99.25|101.2|99.2|101.25|99.25|101|99|0
1643058670000|2022-01-24 21:11:10|101.15|99.15|101.05|99.05|101.15|99.15|101.05|99.05|0
1643058680000|2022-01-24 21:11:20|101.15|99.15|101.66|99.66|101.86|99.86|101.15|99.15|0
1643058690000|2022-01-24 21:11:30|101.56|99.56|101.46|99.46|101.56|99.56|101.46|99.46|0
1643058700000|2022-01-24 21:11:40|101.61|99.61|102.57|100.57|102.57|100.57|101.61|99.61|0
1643058710000|2022-01-24 21:11:50|102.27|100.27|102.78|100.78|102.78|100.78|102.27|100.27|0
1643058720000|2022-01-24 21:12:00|102.47|100.47|102.27|100.27|102.57|100.57|102.27|100.27|0
1643058730000|2022-01-24 21:12:10|102.06|100.06|101.96|99.96|102.06|100.06|101.96|99.96|0
1643058740000|2022-01-24 21:12:20|102.17|100.17|101.86|99.86|102.17|100.17|101.86|99.86|0
1643058750000|2022-01-24 21:12:30|102.17|100.17|102.88|100.88|102.88|100.88|102.17|100.17|0
1643058760000|2022-01-24 21:12:40|102.98|100.98|103.29|101.29|103.29|101.29|102.98|100.98|0
1643058770000|2022-01-24 21:12:50|103.49|101.49|103.54|101.54|103.6|101.6|103.49|101.49|0
1643058780000|2022-01-24 21:13:00|103.6|101.6|103.75|101.75|103.75|101.75|103.29|101.29|0
1643058790000|2022-01-24 21:13:10|103.95|101.95|104.32|102.32|104.32|102.32|103.95|101.95|0
1643058800000|2022-01-24 21:13:20|104.21|102.21|104.32|102.32|104.32|102.32|104.21|102.21|0
1643058810000|2022-01-24 21:13:30|104.42|102.42|104.42|102.42|104.42|102.42|104.42|102.42|0
1643058820000|2022-01-24 21:13:40|104.73|102.73|105.97|103.97|105.97|103.97|104.73|102.73|0
1643058830000|2022-01-24 21:13:50|106.18|104.18|106.02|104.02|106.18|104.18|105.66|103.66|0
1643058840000|2022-01-24 21:14:00|105.97|103.97|106.02|104.02|106.29|104.29|105.97|103.97|0
1643058850000|2022-01-24 21:14:10|105.71|103.71|105.35|103.35|105.71|103.71|105.35|103.35|0
1643058860000|2022-01-24 21:14:20|105.25|103.25|105.4|103.4|105.5|103.5|105.25|103.25|0
1643058870000|2022-01-24 21:14:30|105.45|103.45|105.71|103.71|105.97|103.97|105.45|103.45|0
1643058880000|2022-01-24 21:14:40|105.3|103.3|105.04|103.04|105.3|103.3|105.04|103.04|0
1643058890000|2022-01-24 21:14:50|105.25|103.25|105.25|103.25|105.4|103.4|105.25|103.25|0
1643058920000|2022-01-24 21:15:20|106.48|103.88|106.48|103.88|106.48|103.88|106.48|103.88|0
1643058930000|2022-01-24 21:15:30|106.27|103.67|106.59|103.99|106.59|103.99|106.27|103.67|0
1643058940000|2022-01-24 21:15:40|106.9|104.3|106.79|104.19|107|104.4|106.79|104.19|0
1643058950000|2022-01-24 21:15:50|106.69|104.09|106.69|104.09|106.69|104.09|106.59|103.99|0
1643058960000|2022-01-24 21:16:00|106.27|103.67|106.58|103.98|106.58|103.98|106.27|103.67|0
1643058970000|2022-01-24 21:16:10|106.69|104.09|107|104.4|107|104.4|106.69|104.09|0
1643058980000|2022-01-24 21:16:20|107.11|104.51|107.21|104.61|107.21|104.61|107.11|104.51|0
1643058990000|2022-01-24 21:16:30|107.11|104.51|107.21|104.61|107.32|104.72|107.11|104.51|0
1643059000000|2022-01-24 21:16:40|107.42|104.82|107.53|104.93|107.53|104.93|107.42|104.82|0
1643059010000|2022-01-24 21:16:50|107.63|105.03|107.32|104.72|107.63|105.03|107.21|104.61|0
1643059020000|2022-01-24 21:17:00|107.42|104.82|107.53|104.93|107.53|104.93|107.42|104.82|0
1643059030000|2022-01-24 21:17:10|107.47|104.87|107.32|104.72|107.47|104.87|107.32|104.72|0
1643059040000|2022-01-24 21:17:20|107.42|104.82|107.42|104.82|107.42|104.82|107.32|104.72|0
1643059050000|2022-01-24 21:17:30|107.32|104.72|107.21|104.61|107.42|104.82|107.21|104.61|0
1643059060000|2022-01-24 21:17:40|107.32|104.72|107.21|104.61|107.32|104.72|107.21|104.61|0
1643059070000|2022-01-24 21:17:50|107.11|104.51|106.58|103.98|107.11|104.51|106.58|103.98|0
1643059080000|2022-01-24 21:18:00|106.48|103.88|106.69|104.09|106.69|104.09|106.48|103.88|0
1643059090000|2022-01-24 21:18:10|106.58|103.98|106.63|104.03|106.69|104.09|106.58|103.98|0
1643059100000|2022-01-24 21:18:20|106.37|103.77|106.22|103.62|106.42|103.82|106.22|103.62|0
1643059110000|2022-01-24 21:18:30|106.27|103.67|106.11|103.51|106.27|103.67|106.11|103.51|0
1643059120000|2022-01-24 21:18:40|106.17|103.57|106.27|103.67|106.27|103.67|106.17|103.57|0
1643059130000|2022-01-24 21:18:50|106.32|103.72|106.79|104.19|106.79|104.19|106.32|103.72|0
1643059140000|2022-01-24 21:19:00|107|104.4|106.9|104.3|107|104.4|106.9|104.3|0
1643059150000|2022-01-24 21:19:10|106.84|104.24|107|104.4|107.36|104.76|106.84|104.24|0
1643059160000|2022-01-24 21:19:20|107.1|104.5|107.1|104.5|107.1|104.5|107.1|104.5|0
1643059170000|2022-01-24 21:19:30|107|104.4|107|104.4|107|104.4|107|104.4|0
1643059180000|2022-01-24 21:19:40|106.79|104.19|106.48|103.88|106.79|104.19|106.48|103.88|0
1643059190000|2022-01-24 21:19:50|106.37|103.77|106.16|103.56|106.37|103.77|106.16|103.56|0
1643059200000|2022-01-24 21:20:00|106.37|103.77|106.69|104.09|106.69|104.09|106.37|103.77|0
1643059220000|2022-01-24 21:20:20|106.58|103.98|106.16|103.56|106.58|103.98|106.16|103.56|0
1643059230000|2022-01-24 21:20:30|106.06|103.46|106.32|103.72|106.32|103.72|106.06|103.46|0
1643059240000|2022-01-24 21:20:40|106.27|103.67|107.36|104.76|107.36|104.76|106.27|103.67|0
1643059250000|2022-01-24 21:20:50|107.31|104.71|106.79|104.19|107.31|104.71|106.79|104.19|0
1643059260000|2022-01-24 21:21:00|106.89|104.29|106.37|103.77|106.89|104.29|106.37|103.77|0
1643059270000|2022-01-24 21:21:10|106.48|103.88|106.37|103.77|106.58|103.98|106.37|103.77|0
1643059280000|2022-01-24 21:21:20|106.63|104.03|106.16|103.56|106.63|104.03|106.16|103.56|0
1643059290000|2022-01-24 21:21:30|106.06|103.46|105.75|103.15|106.06|103.46|105.75|103.15|0
1643059300000|2022-01-24 21:21:40|105.85|103.25|105.59|102.99|105.85|103.25|105.59|102.99|0
1643059310000|2022-01-24 21:21:50|105.85|103.25|105.59|102.99|105.85|103.25|105.59|102.99|0
1643059320000|2022-01-24 21:22:00|105.75|103.15|105.8|103.2|105.9|103.3|105.75|103.15|0
1643059330000|2022-01-24 21:22:10|105.75|103.15|105.69|103.09|105.75|103.15|105.64|103.04|0
1643059340000|2022-01-24 21:22:20|105.64|103.04|106.06|103.46|106.27|103.67|105.64|103.04|0
1643059350000|2022-01-24 21:22:30|105.95|103.35|105.75|103.15|105.95|103.35|105.69|103.09|0
1643059360000|2022-01-24 21:22:40|105.8|103.2|105.8|103.2|105.85|103.25|105.8|103.2|0
1643059370000|2022-01-24 21:22:50|105.9|103.3|106.06|103.46|106.06|103.46|105.9|103.3|0
1643059380000|2022-01-24 21:23:00|106.16|103.56|105.85|103.25|106.16|103.56|105.85|103.25|0
1643059390000|2022-01-24 21:23:10|106.06|103.46|106|103.4|106.11|103.51|106|103.4|0
1643059400000|2022-01-24 21:23:20|105.9|103.3|105.95|103.35|105.95|103.35|105.9|103.3|0
1643059410000|2022-01-24 21:23:30|105.79|103.19|105.85|103.25|105.85|103.25|105.54|102.94|0
1643059420000|2022-01-24 21:23:40|105.64|103.04|105.54|102.94|105.64|103.04|105.54|102.94|0
1643059430000|2022-01-24 21:23:50|105.64|103.04|105.64|103.04|105.64|103.04|105.54|102.94|0
1643059440000|2022-01-24 21:24:00|105.54|102.94|105.95|103.35|105.95|103.35|105.54|102.94|0
1643059450000|2022-01-24 21:24:10|105.85|103.25|105.74|103.14|105.85|103.25|105.74|103.14|0
1643059460000|2022-01-24 21:24:20|105.69|103.09|105.74|103.14|105.74|103.14|105.54|102.94|0
1643059470000|2022-01-24 21:24:30|105.69|103.09|105.74|103.14|105.74|103.14|105.69|103.09|0
1643059480000|2022-01-24 21:24:40|105.43|102.83|105.38|102.78|105.43|102.83|105.38|102.78|0
1643059490000|2022-01-24 21:24:50|105.48|102.88|105.64|103.04|105.64|103.04|105.48|102.88|0
1643059500000|2022-01-24 21:25:00|105.74|103.14|105.12|102.52|105.74|103.14|105.12|102.52|0
1643059510000|2022-01-24 21:25:10|105.07|102.47|105.12|102.52|105.12|102.52|105.07|102.47|0
1643059520000|2022-01-24 21:25:20|105.02|102.42|105.07|102.47|105.17|102.57|105.02|102.42|0
1643059530000|2022-01-24 21:25:30|105.12|102.52|104.6|102|105.12|102.52|104.6|102|0
1643059540000|2022-01-24 21:25:40|104.55|101.95|104.55|101.95|104.6|102|104.55|101.95|0
1643059550000|2022-01-24 21:25:50|104.6|102|104.65|102.05|104.71|102.11|104.6|102|0
1643059560000|2022-01-24 21:26:00|104.6|102|104.5|101.9|104.6|102|104.5|101.9|0
1643059570000|2022-01-24 21:26:10|104.45|101.85|104.34|101.74|104.45|101.85|104.34|101.74|0
1643059580000|2022-01-24 21:26:20|104.5|101.9|104.55|101.95|104.71|102.11|104.5|101.9|0
1643059590000|2022-01-24 21:26:30|104.5|101.9|104.65|102.05|104.71|102.11|104.5|101.9|0
1643059600000|2022-01-24 21:26:40|104.55|101.95|104.24|101.64|104.55|101.95|104.24|101.64|0
1643059610000|2022-01-24 21:26:50|104.09|101.49|104.19|101.59|104.29|101.69|104.09|101.49|0
1643059620000|2022-01-24 21:27:00|104.14|101.54|104.09|101.49|104.5|101.9|104.09|101.49|0
1643059630000|2022-01-24 21:27:10|104.03|101.43|104.29|101.69|104.29|101.69|104.03|101.43|0
1643059640000|2022-01-24 21:27:20|104.5|101.9|104.55|101.95|104.6|102|104.5|101.9|0
1643059650000|2022-01-24 21:27:30|104.4|101.8|104.19|101.59|104.4|101.8|104.19|101.59|0
1643059660000|2022-01-24 21:27:40|104.14|101.54|104.09|101.49|104.14|101.54|104.09|101.49|0
1643059670000|2022-01-24 21:27:50|104.19|101.59|104.19|101.59|104.19|101.59|104.19|101.59|0
1643059680000|2022-01-24 21:28:00|103.98|101.38|104.6|102|104.6|102|103.98|101.38|0
1643059690000|2022-01-24 21:28:10|104.5|101.9|104.29|101.69|104.5|101.9|104.24|101.64|0
1643059700000|2022-01-24 21:28:20|104.14|101.54|104.29|101.69|104.29|101.69|104.14|101.54|0
1643059710000|2022-01-24 21:28:30|104.19|101.59|104.4|101.8|104.4|101.8|104.19|101.59|0
1643059720000|2022-01-24 21:28:40|104.45|101.85|104.34|101.74|104.45|101.85|104.34|101.74|0
1643059730000|2022-01-24 21:28:50|104.29|101.69|104.19|101.59|104.29|101.69|104.19|101.59|0
1643059740000|2022-01-24 21:29:00|104.29|101.69|104.29|101.69|104.29|101.69|104.29|101.69|0
1643059750000|2022-01-24 21:29:10|104.5|101.9|104.4|101.8|104.55|101.95|104.4|101.8|0
1643059760000|2022-01-24 21:29:20|104.5|101.9|104.7|102.1|104.7|102.1|104.5|101.9|0
1643059770000|2022-01-24 21:29:30|104.39|101.79|104.39|101.79|104.5|101.9|104.39|101.79|0
1643059780000|2022-01-24 21:29:40|104.24|101.64|104.19|101.59|104.24|101.64|104.19|101.59|0
1643059790000|2022-01-24 21:29:50|104.29|101.69|104.29|101.69|104.29|101.69|104.24|101.64|0
1643059800000|2022-01-24 21:30:00|104.19|101.59|104.6|102|104.6|102|104.19|101.59|0
1643059810000|2022-01-24 21:30:10|104.29|101.69|104.19|101.59|104.29|101.69|104.19|101.59|0
1643059820000|2022-01-24 21:30:20|104.34|101.74|104.5|101.9|104.5|101.9|104.29|101.69|0
1643059830000|2022-01-24 21:30:30|104.7|102.1|104.81|102.21|104.81|102.21|104.7|102.1|0
1643059840000|2022-01-24 21:30:40|104.75|102.15|104.39|101.79|104.75|102.15|104.34|101.74|0
1643059850000|2022-01-24 21:30:50|104.5|101.9|104.5|101.9|104.5|101.9|104.44|101.84|0
1643059860000|2022-01-24 21:31:00|104.55|101.95|104.75|102.15|104.75|102.15|104.5|101.9|0
1643059870000|2022-01-24 21:31:10|104.7|102.1|104.6|102|104.7|102.1|104.6|102|0
1643059880000|2022-01-24 21:31:20|104.39|101.79|104.44|101.84|104.44|101.84|104.39|101.79|0
1643059890000|2022-01-24 21:31:30|104.39|101.79|104.81|102.21|104.81|102.21|104.39|101.79|0
1643059900000|2022-01-24 21:31:40|104.7|102.1|104.6|102|104.7|102.1|104.5|101.9|0
1643059910000|2022-01-24 21:31:50|104.65|102.05|104.91|102.31|104.91|102.31|104.65|102.05|0
1643059920000|2022-01-24 21:32:00|104.75|102.15|104.7|102.1|104.75|102.15|104.65|102.05|0
1643059930000|2022-01-24 21:32:10|104.6|102|104.85|102.25|104.85|102.25|104.6|102|0
1643059940000|2022-01-24 21:32:20|104.91|102.31|104.6|102|104.91|102.31|104.6|102|0
1643059950000|2022-01-24 21:32:30|104.5|101.9|104.39|101.79|104.5|101.9|104.39|101.79|0
1643059960000|2022-01-24 21:32:40|104.44|101.84|104.6|102|104.65|102.05|104.39|101.79|0
1643059970000|2022-01-24 21:32:50|104.08|101.48|104.39|101.79|104.39|101.79|103.98|101.38|0
1643059980000|2022-01-24 21:33:00|104.34|101.74|104.19|101.59|104.34|101.74|104.19|101.59|0
1643059990000|2022-01-24 21:33:10|104.08|101.48|104.29|101.69|104.29|101.69|103.98|101.38|0
1643060000000|2022-01-24 21:33:20|104.44|101.84|104.7|102.1|104.7|102.1|104.44|101.84|0
1643060010000|2022-01-24 21:33:30|104.6|102|104.91|102.31|104.91|102.31|104.6|102|0
1643060020000|2022-01-24 21:33:40|104.96|102.36|104.7|102.1|104.96|102.36|104.7|102.1|0
1643060030000|2022-01-24 21:33:50|104.65|102.05|103.67|101.07|104.65|102.05|103.67|101.07|0
1643060040000|2022-01-24 21:34:00|103.57|100.97|103.57|100.97|103.88|101.28|103.57|100.97|0
1643060050000|2022-01-24 21:34:10|103.47|100.87|103.31|100.71|103.47|100.87|103.31|100.71|0
1643060060000|2022-01-24 21:34:20|103.47|100.87|103.67|101.07|103.67|101.07|103.47|100.87|0
1643060070000|2022-01-24 21:34:30|103.72|101.12|103.88|101.28|103.88|101.28|103.72|101.12|0
1643060080000|2022-01-24 21:34:40|103.47|100.87|103.77|101.17|103.77|101.17|103.47|100.87|0
1643060090000|2022-01-24 21:34:50|103.88|101.28|104.08|101.48|104.29|101.69|103.88|101.28|0
1643060100000|2022-01-24 21:35:00|103.88|101.28|103.67|101.07|103.88|101.28|103.67|101.07|0
1643060110000|2022-01-24 21:35:10|103.72|101.12|103.47|100.87|103.72|101.12|103.47|100.87|0
1643060120000|2022-01-24 21:35:20|103.36|100.76|103.88|101.28|103.88|101.28|103.36|100.76|0
1643060130000|2022-01-24 21:35:30|103.98|101.38|103.77|101.17|104.18|101.58|103.77|101.17|0
1643060140000|2022-01-24 21:35:40|103.88|101.28|103.87|101.27|103.88|101.28|103.77|101.17|0
1643060150000|2022-01-24 21:35:50|103.82|101.22|103.57|100.97|103.82|101.22|103.57|100.97|0
1643060160000|2022-01-24 21:36:00|103.77|101.17|103.57|100.97|103.77|101.17|103.57|100.97|0
1643060170000|2022-01-24 21:36:10|103.46|100.86|103.36|100.76|103.46|100.86|103.36|100.76|0
1643060180000|2022-01-24 21:36:20|103.57|100.97|103.67|101.07|103.67|101.07|103.36|100.76|0
1643060190000|2022-01-24 21:36:30|103.51|100.91|103.67|101.07|103.67|101.07|103.46|100.86|0
1643060200000|2022-01-24 21:36:40|103.72|101.12|103.77|101.17|103.77|101.17|103.62|101.02|0
1643060210000|2022-01-24 21:36:50|103.87|101.27|103.67|101.07|103.87|101.27|103.67|101.07|0
1643060220000|2022-01-24 21:37:00|103.62|101.02|103.57|100.97|103.62|101.02|103.46|100.86|0
1643060230000|2022-01-24 21:37:10|103.67|101.07|103.67|101.07|103.67|101.07|103.67|101.07|0
1643060240000|2022-01-24 21:37:20|103.77|101.17|103.72|101.12|103.77|101.17|103.72|101.12|0
1643060250000|2022-01-24 21:37:30|103.82|101.22|103.98|101.38|103.98|101.38|103.82|101.22|0
1643060260000|2022-01-24 21:37:40|104.08|101.48|104.03|101.43|104.08|101.48|103.98|101.38|0
1643060270000|2022-01-24 21:37:50|103.98|101.38|103.87|101.27|103.98|101.38|103.77|101.17|0
1643060280000|2022-01-24 21:38:00|103.82|101.22|103.82|101.22|103.82|101.22|103.82|101.22|0
1643060290000|2022-01-24 21:38:10|103.67|101.07|103.67|101.07|103.67|101.07|103.56|100.96|0
1643060300000|2022-01-24 21:38:20|103.56|100.96|103.56|100.96|103.61|101.01|103.56|100.96|0
1643060310000|2022-01-24 21:38:30|103.72|101.12|103.51|100.91|103.72|101.12|103.51|100.91|0
1643060320000|2022-01-24 21:38:40|103.56|100.96|103.56|100.96|103.67|101.07|103.56|100.96|0
1643060330000|2022-01-24 21:38:50|103.67|101.07|103.67|101.07|103.67|101.07|103.56|100.96|0
1643060340000|2022-01-24 21:39:00|103.51|100.91|103.36|100.76|103.56|100.96|103.36|100.76|0
1643060350000|2022-01-24 21:39:10|103.56|100.96|103.67|101.07|103.77|101.17|103.56|100.96|0
1643060360000|2022-01-24 21:39:20|103.56|100.96|103.56|100.96|103.56|100.96|103.56|100.96|0
1643060370000|2022-01-24 21:39:30|103.67|101.07|103.77|101.17|103.87|101.27|103.67|101.07|0
1643060380000|2022-01-24 21:39:40|103.67|101.07|103.77|101.17|103.77|101.17|103.67|101.07|0
1643060400000|2022-01-24 21:40:00|103.67|101.07|103.56|100.96|103.67|101.07|103.56|100.96|0
1643060410000|2022-01-24 21:40:10|103.61|101.01|103.56|100.96|103.61|101.01|103.56|100.96|0
1643060420000|2022-01-24 21:40:20|103.61|101.01|103.61|101.01|103.61|101.01|103.61|101.01|0
1643060430000|2022-01-24 21:40:30|103.56|100.96|103.46|100.86|103.56|100.96|103.46|100.86|0
1643060450000|2022-01-24 21:40:50|103.56|100.96|103.46|100.86|103.56|100.96|103.46|100.86|0
1643060460000|2022-01-24 21:41:00|103.36|100.76|103.36|100.76|103.41|100.81|103.36|100.76|0
1643060470000|2022-01-24 21:41:10|103.26|100.66|103.26|100.66|103.26|100.66|103.26|100.66|0
1643060480000|2022-01-24 21:41:20|103.3|100.7|103.36|100.76|103.46|100.86|103.3|100.7|0
1643060490000|2022-01-24 21:41:30|103.41|100.81|103.41|100.81|103.46|100.86|103.41|100.81|0
1643060500000|2022-01-24 21:41:40|103.36|100.76|103.46|100.86|103.46|100.86|103.36|100.76|0
1643060510000|2022-01-24 21:41:50|103.56|100.96|103.66|101.06|103.66|101.06|103.56|100.96|0
1643060520000|2022-01-24 21:42:00|103.71|101.11|103.66|101.06|103.82|101.22|103.56|100.96|0
1643060530000|2022-01-24 21:42:10|103.71|101.11|103.87|101.27|103.87|101.27|103.71|101.11|0
1643060540000|2022-01-24 21:42:20|104.18|101.58|103.87|101.27|104.18|101.58|103.87|101.27|0
1643060550000|2022-01-24 21:42:30|104.02|101.42|104.02|101.42|104.02|101.42|103.87|101.27|0
1643060560000|2022-01-24 21:42:40|104.07|101.47|104.38|101.78|104.38|101.78|104.07|101.47|0
1643060570000|2022-01-24 21:42:50|104.28|101.68|104.23|101.63|104.28|101.68|104.18|101.58|0
1643060580000|2022-01-24 21:43:00|104.38|101.78|103.97|101.37|104.49|101.89|103.97|101.37|0
1643060590000|2022-01-24 21:43:10|103.92|101.32|103.87|101.27|103.92|101.32|103.87|101.27|0
1643060600000|2022-01-24 21:43:20|103.97|101.37|103.81|101.21|103.97|101.37|103.81|101.21|0
1643060610000|2022-01-24 21:43:30|103.77|101.17|103.87|101.27|103.87|101.27|103.77|101.17|0
1643060620000|2022-01-24 21:43:40|103.66|101.06|103.36|100.76|103.66|101.06|103.36|100.76|0
1643060630000|2022-01-24 21:43:50|103.4|100.8|103.56|100.96|103.56|100.96|103.4|100.8|0
1643060640000|2022-01-24 21:44:00|103.05|100.45|103|100.4|103.15|100.55|103|100.4|0
1643060650000|2022-01-24 21:44:10|102.95|100.35|103.15|100.55|103.15|100.55|102.95|100.35|0
1643060660000|2022-01-24 21:44:20|103.1|100.5|103.15|100.55|103.15|100.55|103.05|100.45|0
1643060670000|2022-01-24 21:44:30|102.95|100.35|102.84|100.24|103.15|100.55|102.84|100.24|0
1643060680000|2022-01-24 21:44:40|102.95|100.35|103.1|100.5|103.1|100.5|102.95|100.35|0
1643060690000|2022-01-24 21:44:50|103.05|100.45|103.05|100.45|103.05|100.45|103.05|100.45|0
1643060700000|2022-01-24 21:45:00|103.1|100.5|103.25|100.65|103.25|100.65|103.1|100.5|0
1643060720000|2022-01-24 21:45:20|103.35|100.75|103.35|100.75|103.35|100.75|103.35|100.75|0
1643060730000|2022-01-24 21:45:30|103.66|101.06|103.66|101.06|103.66|101.06|103.66|101.06|0
1643060740000|2022-01-24 21:45:40|103.87|101.27|103.87|101.27|103.87|101.27|103.87|101.27|0
1643060750000|2022-01-24 21:45:50|103.97|101.37|104.02|101.42|104.02|101.42|103.87|101.27|0
1643060760000|2022-01-24 21:46:00|103.91|101.31|103.71|101.11|103.91|101.31|103.56|100.96|0
1643060770000|2022-01-24 21:46:10|103.56|100.96|103.56|100.96|103.56|100.96|103.56|100.96|0
1643060780000|2022-01-24 21:46:20|103.61|101.01|103.97|101.37|103.97|101.37|103.61|101.01|0
1643060790000|2022-01-24 21:46:30|103.91|101.31|103.97|101.37|103.97|101.37|103.91|101.31|0
1643060800000|2022-01-24 21:46:40|104.17|101.57|103.97|101.37|104.17|101.57|103.97|101.37|0
1643060810000|2022-01-24 21:46:50|104.02|101.42|104.12|101.52|104.12|101.52|104.02|101.42|0
1643060820000|2022-01-24 21:47:00|104.28|101.68|103.97|101.37|104.28|101.68|103.97|101.37|0
1643060830000|2022-01-24 21:47:10|104.02|101.42|103.81|101.21|104.02|101.42|103.81|101.21|0
1643060840000|2022-01-24 21:47:20|104.22|101.62|104.28|101.68|104.38|101.78|104.22|101.62|0
1643060850000|2022-01-24 21:47:30|104.07|101.47|104.43|101.83|104.43|101.83|104.07|101.47|0
1643060860000|2022-01-24 21:47:40|104.38|101.78|104.17|101.57|104.38|101.78|104.17|101.57|0
1643060870000|2022-01-24 21:47:50|104.27|101.67|104.48|101.88|104.48|101.88|104.27|101.67|0
1643060880000|2022-01-24 21:48:00|104.27|101.67|104.27|101.67|104.27|101.67|104.27|101.67|0
1643060890000|2022-01-24 21:48:10|104.43|101.83|104.38|101.78|104.43|101.83|104.38|101.78|0
1643060900000|2022-01-24 21:48:20|104.48|101.88|104.79|102.19|104.79|102.19|104.48|101.88|0
1643060910000|2022-01-24 21:48:30|104.89|102.29|104.89|102.29|104.89|102.29|104.79|102.19|0
1643060920000|2022-01-24 21:48:40|105|102.4|105.1|102.5|105.2|102.6|105|102.4|0
1643060930000|2022-01-24 21:48:50|105|102.4|105.1|102.5|105.1|102.5|105|102.4|0
1643060940000|2022-01-24 21:49:00|105.2|102.6|105.15|102.55|105.2|102.6|105.15|102.55|0
1643060950000|2022-01-24 21:49:10|105|102.4|105.1|102.5|105.1|102.5|105|102.4|0
1643060960000|2022-01-24 21:49:20|105.05|102.45|105.04|102.44|105.05|102.45|105.04|102.44|0
1643060970000|2022-01-24 21:49:30|105.1|102.5|105.2|102.6|105.2|102.6|105|102.4|0
1643060980000|2022-01-24 21:49:40|105.31|102.71|105.2|102.6|105.31|102.71|105.2|102.6|0
1643060990000|2022-01-24 21:49:50|105.15|102.55|105.2|102.6|105.25|102.65|105.15|102.55|0
1643061000000|2022-01-24 21:50:00|105.15|102.55|105.46|102.86|105.46|102.86|105.1|102.5|0
1643061010000|2022-01-24 21:50:10|105.41|102.81|105.2|102.6|105.41|102.81|105.2|102.6|0
1643061020000|2022-01-24 21:50:20|105.3|102.7|105.62|103.02|105.62|103.02|105.3|102.7|0
1643061030000|2022-01-24 21:50:30|105.72|103.12|105.62|103.02|105.72|103.12|105.62|103.02|0
1643061040000|2022-01-24 21:50:40|105.51|102.91|105.51|102.91|105.62|103.02|105.51|102.91|0
1643061050000|2022-01-24 21:50:50|105.72|103.12|105.72|103.12|105.82|103.22|105.72|103.12|0
1643061060000|2022-01-24 21:51:00|105.93|103.33|105.82|103.22|105.93|103.33|105.82|103.22|0
1643061070000|2022-01-24 21:51:10|105.93|103.33|105.93|103.33|105.93|103.33|105.93|103.33|0
1643061110000|2022-01-24 21:51:50|106.13|103.53|106.03|103.43|106.13|103.53|106.03|103.43|0
1643061120000|2022-01-24 21:52:00|105.93|103.33|105.93|103.33|105.93|103.33|105.93|103.33|0
1643061130000|2022-01-24 21:52:10|106.03|103.43|105.98|103.38|106.03|103.43|105.98|103.38|0
1643061140000|2022-01-24 21:52:20|105.93|103.33|105.93|103.33|105.93|103.33|105.93|103.33|0
1643061150000|2022-01-24 21:52:30|105.98|103.38|105.98|103.38|105.98|103.38|105.98|103.38|0
1643061160000|2022-01-24 21:52:40|106.08|103.48|106.24|103.64|106.24|103.64|106.08|103.48|0
1643061170000|2022-01-24 21:52:50|106.34|103.74|106.55|103.95|106.55|103.95|106.34|103.74|0
1643061180000|2022-01-24 21:53:00|106.65|104.05|106.65|104.05|106.65|104.05|106.65|104.05|0
1643061190000|2022-01-24 21:53:10|106.76|104.16|106.76|104.16|106.76|104.16|106.76|104.16|0
1643061200000|2022-01-24 21:53:20|106.65|104.05|106.76|104.16|106.76|104.16|106.65|104.05|0
1643061210000|2022-01-24 21:53:30|106.65|104.05|106.86|104.26|106.86|104.26|106.65|104.05|0
1643061220000|2022-01-24 21:53:40|106.97|104.37|107.18|104.58|107.18|104.58|106.97|104.37|0
1643061230000|2022-01-24 21:53:50|107.07|104.47|106.97|104.37|107.07|104.47|106.91|104.31|0
1643061250000|2022-01-24 21:54:10|107.07|104.47|107.28|104.68|107.28|104.68|107.07|104.47|0
1643061260000|2022-01-24 21:54:20|107.39|104.79|107.33|104.73|107.39|104.79|107.28|104.68|0
1643061270000|2022-01-24 21:54:30|107.39|104.79|107.39|104.79|107.39|104.79|107.39|104.79|0
1643061280000|2022-01-24 21:54:40|107.44|104.84|107.39|104.79|107.44|104.84|107.28|104.68|0
1643061290000|2022-01-24 21:54:50|107.49|104.89|107.65|105.05|107.7|105.1|107.49|104.89|0
1643061300000|2022-01-24 21:55:00|107.81|105.21|106.97|104.37|107.81|105.21|106.97|104.37|0
1643061310000|2022-01-24 21:55:10|106.86|104.26|106.86|104.26|106.91|104.31|106.86|104.26|0
1643061320000|2022-01-24 21:55:20|106.91|104.31|107.28|104.68|107.28|104.68|106.91|104.31|0
1643061330000|2022-01-24 21:55:30|107.33|104.73|107.28|104.68|107.33|104.73|107.18|104.58|0
1643061340000|2022-01-24 21:55:40|107.33|104.73|107.38|104.78|107.39|104.79|107.33|104.73|0
1643061350000|2022-01-24 21:55:50|107.49|104.89|107.49|104.89|107.59|104.99|107.49|104.89|0
1643061360000|2022-01-24 21:56:00|107.65|105.05|107.59|104.99|107.65|105.05|107.49|104.89|0
1643061370000|2022-01-24 21:56:10|107.65|105.05|107.54|104.94|107.65|105.05|107.54|104.94|0
1643061380000|2022-01-24 21:56:20|107.7|105.1|107.7|105.1|107.8|105.2|107.7|105.1|0
1643061390000|2022-01-24 21:56:30|107.59|104.99|107.59|104.99|107.59|104.99|107.49|104.89|0
1643061400000|2022-01-24 21:56:40|107.7|105.1|107.59|104.99|107.7|105.1|107.59|104.99|0
1643061410000|2022-01-24 21:56:50|107.64|105.04|107.59|104.99|107.64|105.04|107.59|104.99|0
1643061420000|2022-01-24 21:57:00|107.38|104.78|107.22|104.62|107.38|104.78|107.22|104.62|0
1643061430000|2022-01-24 21:57:10|107.28|104.68|107.38|104.78|107.38|104.78|107.28|104.68|0
1643061440000|2022-01-24 21:57:20|107.28|104.68|107.17|104.57|107.28|104.68|107.17|104.57|0
1643061450000|2022-01-24 21:57:30|107.22|104.62|107.12|104.52|107.22|104.62|107.12|104.52|0
1643061460000|2022-01-24 21:57:40|107.22|104.62|107.49|104.89|107.49|104.89|107.22|104.62|0
1643061470000|2022-01-24 21:57:50|107.43|104.83|107.59|104.99|107.59|104.99|107.43|104.83|0
1643061480000|2022-01-24 21:58:00|107.7|105.1|107.17|104.57|107.7|105.1|107.17|104.57|0
1643061490000|2022-01-24 21:58:10|107.07|104.47|107.12|104.52|107.12|104.52|107.07|104.47|0
1643061500000|2022-01-24 21:58:20|107.07|104.47|107.07|104.47|107.22|104.62|107.07|104.47|0
1643061510000|2022-01-24 21:58:30|107.01|104.41|106.96|104.36|107.07|104.47|106.96|104.36|0
1643061520000|2022-01-24 21:58:40|107.17|104.57|106.96|104.36|107.17|104.57|106.96|104.36|0
1643061530000|2022-01-24 21:58:50|106.75|104.15|106.65|104.05|106.75|104.15|106.65|104.05|0
1643061540000|2022-01-24 21:59:00|106.54|103.94|106.8|104.2|106.8|104.2|106.54|103.94|0
1643061550000|2022-01-24 21:59:10|106.75|104.15|106.75|104.15|106.8|104.2|106.75|104.15|0
1643061560000|2022-01-24 21:59:20|106.7|104.1|106.34|103.74|106.7|104.1|106.34|103.74|0
1643061570000|2022-01-24 21:59:30|106.65|104.05|107.07|104.47|107.07|104.47|106.65|104.05|0
1643061580000|2022-01-24 21:59:40|106.96|104.36|106.96|104.36|107.01|104.41|106.91|104.31|0
1643061590000|2022-01-24 21:59:50|107.01|104.41|106.39|103.79|107.01|104.41|106.39|103.79|0
1643061600000|2022-01-24 22:00:00|106.72|104.12|106.69|104.09|106.74|104.14|106.69|104.09|0
1643061620000|2022-01-24 22:00:20|106.64|104.04|106.64|104.04|106.64|104.04|106.64|104.04|0
1643061630000|2022-01-24 22:00:30|106.59|103.99|106.58|103.98|106.59|103.99|106.58|103.98|0
1643061640000|2022-01-24 22:00:40|106.64|104.04|106.81|104.21|106.81|104.21|106.64|104.04|0
1643061650000|2022-01-24 22:00:50|106.69|104.09|106.74|104.14|106.74|104.14|106.69|104.09|0
1643061660000|2022-01-24 22:01:00|106.73|104.13|106.69|104.09|106.73|104.13|106.69|104.09|0
1643061670000|2022-01-24 22:01:10|106.66|104.06|106.64|104.04|106.68|104.08|106.64|104.04|0
1643061740000|2022-01-24 22:02:20|106.69|104.09|106.69|104.09|106.69|104.09|106.69|104.09|0
1643061750000|2022-01-24 22:02:30|106.6|104|106.6|104|106.6|104|106.58|103.98|0
1643061760000|2022-01-24 22:02:40|106.57|103.97|106.51|103.91|106.57|103.97|106.51|103.91|0
1643061770000|2022-01-24 22:02:50|106.32|103.72|106.32|103.72|106.32|103.72|106.32|103.72|0
1643061780000|2022-01-24 22:03:00|106.28|103.68|106.24|103.64|106.28|103.68|106.24|103.64|0
1643061790000|2022-01-24 22:03:10|106.29|103.69|106.4|103.8|106.4|103.8|106.29|103.69|0
1643061800000|2022-01-24 22:03:20|105.87|103.27|105.87|103.27|105.87|103.27|105.87|103.27|0
1643061810000|2022-01-24 22:03:30|105.94|103.34|105.94|103.34|105.94|103.34|105.94|103.34|0
1643061820000|2022-01-24 22:03:40|106.25|103.65|105.92|103.32|106.25|103.65|105.92|103.32|0
1643061830000|2022-01-24 22:03:50|105.84|103.24|105.91|103.31|105.92|103.32|105.84|103.24|0
1643061840000|2022-01-24 22:04:00|105.84|103.24|106.14|103.54|106.14|103.54|105.84|103.24|0
1643061880000|2022-01-24 22:04:40|106.17|103.57|106.17|103.57|106.17|103.57|106.17|103.57|0
1643061900000|2022-01-24 22:05:00|106.11|103.51|106.17|103.57|106.17|103.57|106.11|103.51|0
1643061910000|2022-01-24 22:05:10|106.11|103.51|105.99|103.39|106.11|103.51|105.99|103.39|0
1643061970000|2022-01-24 22:06:10|105.94|103.34|105.94|103.34|105.94|103.34|105.94|103.34|0
1643062040000|2022-01-24 22:07:20|105.91|103.31|105.91|103.31|105.91|103.31|105.91|103.31|0
1643062050000|2022-01-24 22:07:30|105.93|103.33|105.91|103.31|105.93|103.33|105.91|103.31|0
1643062060000|2022-01-24 22:07:40|105.87|103.27|105.87|103.27|105.87|103.27|105.87|103.27|0
1643062100000|2022-01-24 22:08:20|105.77|103.17|105.77|103.17|105.77|103.17|105.62|103.02|0
1643062110000|2022-01-24 22:08:30|105.62|103.02|105.79|103.19|105.79|103.19|105.62|103.02|0
1643062120000|2022-01-24 22:08:40|105.86|103.26|105.86|103.26|105.86|103.26|105.86|103.26|0
1643062140000|2022-01-24 22:09:00|105.88|103.28|105.88|103.28|105.88|103.28|105.88|103.28|0
1643062150000|2022-01-24 22:09:10|105.85|103.25|105.85|103.25|105.85|103.25|105.85|103.25|0
1643062160000|2022-01-24 22:09:20|105.89|103.29|105.93|103.33|105.93|103.33|105.89|103.29|0
1643062180000|2022-01-24 22:09:40|105.84|103.24|105.84|103.24|105.84|103.24|105.84|103.24|0
1643062190000|2022-01-24 22:09:50|105.83|103.23|105.83|103.23|105.83|103.23|105.83|103.23|0
1643062200000|2022-01-24 22:10:00|105.78|103.18|105.79|103.19|105.79|103.19|105.75|103.15|0
1643062210000|2022-01-24 22:10:10|105.75|103.15|105.79|103.19|105.79|103.19|105.75|103.15|0
1643062220000|2022-01-24 22:10:20|105.84|103.24|105.98|103.38|105.98|103.38|105.84|103.24|0
1643062230000|2022-01-24 22:10:30|105.96|103.36|105.96|103.36|105.96|103.36|105.96|103.36|0
1643062290000|2022-01-24 22:11:30|106.05|103.45|106.05|103.45|106.05|103.45|106.05|103.45|0
1643062340000|2022-01-24 22:12:20|106.13|103.53|106.16|103.56|106.16|103.56|106.13|103.53|0
1643062350000|2022-01-24 22:12:30|106.13|103.53|106.13|103.53|106.13|103.53|106.13|103.53|0
1643062360000|2022-01-24 22:12:40|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1643062430000|2022-01-24 22:13:50|106.17|103.57|106.17|103.57|106.17|103.57|106.17|103.57|0
1643062440000|2022-01-24 22:14:00|106.26|103.66|106.26|103.66|106.26|103.66|106.26|103.66|0
1643062450000|2022-01-24 22:14:10|106.18|103.58|106.32|103.72|106.32|103.72|106.18|103.58|0
1643062460000|2022-01-24 22:14:20|106.18|103.58|106.18|103.58|106.18|103.58|106.18|103.58|0
1643062490000|2022-01-24 22:14:50|106.11|103.51|106.11|103.51|106.11|103.51|106.11|103.51|0
1643062500000|2022-01-24 22:15:00|106.15|103.55|105.91|103.31|106.15|103.55|105.91|103.31|0
1643062510000|2022-01-24 22:15:10|106.03|103.43|106.03|103.43|106.03|103.43|106.03|103.43|0
1643062520000|2022-01-24 22:15:20|106.12|103.52|106.12|103.52|106.12|103.52|106.12|103.52|0
1643062560000|2022-01-24 22:16:00|106.18|103.58|106.15|103.55|106.18|103.58|106.15|103.55|0
1643062570000|2022-01-24 22:16:10|106.12|103.52|106.12|103.52|106.12|103.52|106.12|103.52|0
1643062590000|2022-01-24 22:16:30|106.23|103.63|106.23|103.63|106.23|103.63|106.23|103.63|0
1643062610000|2022-01-24 22:16:50|106.29|103.69|106.29|103.69|106.29|103.69|106.29|103.69|0
1643062640000|2022-01-24 22:17:20|106.27|103.67|106.27|103.67|106.27|103.67|106.27|103.67|0
1643062650000|2022-01-24 22:17:30|106.29|103.69|106.14|103.54|106.29|103.69|106.14|103.54|0
1643062660000|2022-01-24 22:17:40|106.09|103.49|106.09|103.49|106.09|103.49|106.08|103.48|0
1643062670000|2022-01-24 22:17:50|106.06|103.46|105.92|103.32|106.06|103.46|105.68|103.08|0
1643062680000|2022-01-24 22:18:00|105.89|103.29|105.91|103.31|105.92|103.32|105.89|103.29|0
1643062690000|2022-01-24 22:18:10|105.94|103.34|105.94|103.34|105.94|103.34|105.94|103.34|0
1643062710000|2022-01-24 22:18:30|105.92|103.32|105.88|103.28|105.92|103.32|105.88|103.28|0
1643062720000|2022-01-24 22:18:40|105.94|103.34|105.94|103.34|105.94|103.34|105.94|103.34|0
1643062730000|2022-01-24 22:18:50|105.91|103.31|105.91|103.31|105.91|103.31|105.91|103.31|0
1643062740000|2022-01-24 22:19:00|105.94|103.34|105.85|103.25|105.94|103.34|105.85|103.25|0
1643062750000|2022-01-24 22:19:10|105.82|103.22|105.82|103.22|105.82|103.22|105.82|103.22|0
1643062760000|2022-01-24 22:19:20|105.85|103.25|105.85|103.25|105.85|103.25|105.85|103.25|0
1643062780000|2022-01-24 22:19:40|105.82|103.22|105.82|103.22|105.82|103.22|105.82|103.22|0
1643062790000|2022-01-24 22:19:50|105.8|103.2|105.8|103.2|105.8|103.2|105.8|103.2|0
1643062800000|2022-01-24 22:20:00|105.77|103.17|105.68|103.08|105.77|103.17|105.68|103.08|0
1643062810000|2022-01-24 22:20:10|105.75|103.15|105.78|103.18|105.78|103.18|105.75|103.15|0
1643062820000|2022-01-24 22:20:20|105.77|103.17|105.78|103.18|105.78|103.18|105.73|103.13|0
1643062830000|2022-01-24 22:20:30|105.8|103.2|105.78|103.18|105.8|103.2|105.78|103.18|0
1643062850000|2022-01-24 22:20:50|105.82|103.22|105.82|103.22|105.82|103.22|105.82|103.22|0
1643062870000|2022-01-24 22:21:10|105.86|103.26|105.86|103.26|105.86|103.26|105.86|103.26|0
1643062880000|2022-01-24 22:21:20|105.95|103.35|105.89|103.29|105.95|103.35|105.89|103.29|0
1643062910000|2022-01-24 22:21:50|105.78|103.18|105.82|103.22|105.82|103.22|105.66|103.06|0
1643062920000|2022-01-24 22:22:00|105.8|103.2|105.8|103.2|105.8|103.2|105.8|103.2|0
1643062950000|2022-01-24 22:22:30|105.77|103.17|105.77|103.17|105.77|103.17|105.77|103.17|0
1643062960000|2022-01-24 22:22:40|105.61|103.01|105.61|103.01|105.61|103.01|105.61|103.01|0
1643062970000|2022-01-24 22:22:50|105.59|102.99|105.59|102.99|105.59|102.99|105.59|102.99|0
1643062980000|2022-01-24 22:23:00|105.56|102.96|105.59|102.99|105.61|103.01|105.56|102.96|0
1643062990000|2022-01-24 22:23:10|105.61|103.01|105.61|103.01|105.61|103.01|105.61|103.01|0
1643063020000|2022-01-24 22:23:40|105.58|102.98|105.58|102.98|105.58|102.98|105.58|102.98|0
1643063030000|2022-01-24 22:23:50|105.57|102.97|105.56|102.96|105.57|102.97|105.56|102.96|0
1643063040000|2022-01-24 22:24:00|105.57|102.97|105.58|102.98|105.58|102.98|105.57|102.97|0
1643063070000|2022-01-24 22:24:30|105.55|102.95|105.55|102.95|105.55|102.95|105.55|102.95|0
1643063080000|2022-01-24 22:24:40|105.54|102.94|105.51|102.91|105.55|102.95|105.51|102.91|0
1643063090000|2022-01-24 22:24:50|105.48|102.88|105.48|102.88|105.48|102.88|105.48|102.88|0
1643063100000|2022-01-24 22:25:00|105.43|102.83|105.46|102.86|105.48|102.88|105.43|102.83|0
1643063110000|2022-01-24 22:25:10|105.48|102.88|105.48|102.88|105.48|102.88|105.48|102.88|0
1643063120000|2022-01-24 22:25:20|105.5|102.9|105.6|103|105.6|103|105.5|102.9|0
1643063140000|2022-01-24 22:25:40|105.61|103.01|105.61|103.01|105.61|103.01|105.61|103.01|0
1643063180000|2022-01-24 22:26:20|105.6|103|105.6|103|105.6|103|105.6|103|0
1643063220000|2022-01-24 22:27:00|105.61|103.01|105.61|103.01|105.61|103.01|105.61|103.01|0
1643063250000|2022-01-24 22:27:30|105.69|103.09|105.69|103.09|105.69|103.09|105.69|103.09|0
1643063260000|2022-01-24 22:27:40|105.68|103.08|105.76|103.16|105.76|103.16|105.68|103.08|0
1643063280000|2022-01-24 22:28:00|105.68|103.08|105.67|103.07|105.68|103.08|105.67|103.07|0
1643063310000|2022-01-24 22:28:30|105.54|102.94|105.54|102.94|105.54|102.94|105.54|102.94|0
1643063320000|2022-01-24 22:28:40|105.63|103.03|105.64|103.04|105.64|103.04|105.63|103.03|0
1643063350000|2022-01-24 22:29:10|105.6|103|105.6|103|105.6|103|105.6|103|0
1643063360000|2022-01-24 22:29:20|105.58|102.98|105.58|102.98|105.58|102.98|105.58|102.98|0
1643063370000|2022-01-24 22:29:30|105.56|102.96|105.56|102.96|105.56|102.96|105.56|102.96|0
1643063380000|2022-01-24 22:29:40|105.5|102.9|105.4|102.8|105.5|102.9|105.4|102.8|0
1643063400000|2022-01-24 22:30:00|105.45|102.85|105.45|102.85|105.45|102.85|105.45|102.85|0
1643063410000|2022-01-24 22:30:10|105.28|102.68|105.45|102.85|105.45|102.85|105.28|102.68|0
1643063430000|2022-01-24 22:30:30|105.46|102.86|105.46|102.86|105.46|102.86|105.46|102.86|0
1643063470000|2022-01-24 22:31:10|105.45|102.85|105.46|102.86|105.46|102.86|105.45|102.85|0
1643063490000|2022-01-24 22:31:30|105.44|102.84|105.44|102.84|105.44|102.84|105.44|102.84|0
1643063500000|2022-01-24 22:31:40|105.46|102.86|105.47|102.87|105.47|102.87|105.46|102.86|0
1643063520000|2022-01-24 22:32:00|105.46|102.86|105.37|102.77|105.46|102.86|105.37|102.77|0
1643063530000|2022-01-24 22:32:10|105.4|102.8|105.4|102.8|105.4|102.8|105.4|102.8|0
1643063540000|2022-01-24 22:32:20|105.34|102.74|105.34|102.74|105.34|102.74|105.34|102.74|0
1643063550000|2022-01-24 22:32:30|105.37|102.77|105.29|102.69|105.37|102.77|105.29|102.69|0
1643063590000|2022-01-24 22:33:10|105.31|102.71|105.29|102.69|105.31|102.71|105.29|102.69|0
1643063600000|2022-01-24 22:33:20|105.23|102.63|105.23|102.63|105.23|102.63|105.23|102.63|0
1643063610000|2022-01-24 22:33:30|105.26|102.66|105.26|102.66|105.26|102.66|105.26|102.66|0
1643063620000|2022-01-24 22:33:40|105.15|102.55|105.15|102.55|105.15|102.55|105.15|102.55|0
1643063630000|2022-01-24 22:33:50|105.02|102.42|105.02|102.42|105.02|102.42|105.02|102.42|0
1643063650000|2022-01-24 22:34:10|105.05|102.45|105.06|102.46|105.06|102.46|105.05|102.45|0
1643063660000|2022-01-24 22:34:20|105.03|102.43|105.03|102.43|105.03|102.43|105.03|102.43|0
1643063720000|2022-01-24 22:35:20|105.02|102.42|105.02|102.42|105.02|102.42|105.02|102.42|0
1643063730000|2022-01-24 22:35:30|105.03|102.43|105.03|102.43|105.03|102.43|105.03|102.43|0
1643063760000|2022-01-24 22:36:00|105.06|102.46|105.06|102.46|105.06|102.46|105.06|102.46|0
1643063880000|2022-01-24 22:38:00|105|102.4|105.06|102.46|105.06|102.46|105|102.4|0
1643063890000|2022-01-24 22:38:10|104.97|102.37|105.04|102.44|105.06|102.46|104.97|102.37|0
1643063910000|2022-01-24 22:38:30|105.07|102.47|105.07|102.47|105.07|102.47|105.07|102.47|0
1643063920000|2022-01-24 22:38:40|105.1|102.5|105.1|102.5|105.1|102.5|105.1|102.5|0
1643063930000|2022-01-24 22:38:50|105.07|102.47|105.09|102.49|105.09|102.49|105.07|102.47|0
1643063940000|2022-01-24 22:39:00|105.07|102.47|105.09|102.49|105.09|102.49|105.07|102.47|0
1643063970000|2022-01-24 22:39:30|105.04|102.44|105.04|102.44|105.04|102.44|105.04|102.44|0
1643063980000|2022-01-24 22:39:40|105.03|102.43|105.09|102.49|105.09|102.49|105.03|102.43|0
1643063990000|2022-01-24 22:39:50|105.03|102.43|105.06|102.46|105.06|102.46|104.98|102.38|0
1643064000000|2022-01-24 22:40:00|104.92|102.32|104.95|102.35|104.98|102.38|104.92|102.32|0
1643064030000|2022-01-24 22:40:30|104.89|102.29|104.82|102.22|104.89|102.29|104.82|102.22|0
1643064060000|2022-01-24 22:41:00|104.81|102.21|104.81|102.21|104.81|102.21|104.81|102.21|0
1643064070000|2022-01-24 22:41:10|104.8|102.2|104.79|102.19|104.8|102.2|104.79|102.19|0
1643064080000|2022-01-24 22:41:20|104.88|102.28|104.88|102.28|104.88|102.28|104.88|102.28|0
1643064090000|2022-01-24 22:41:30|104.89|102.29|104.89|102.29|104.89|102.29|104.89|102.29|0
1643064100000|2022-01-24 22:41:40|104.79|102.19|104.79|102.19|104.79|102.19|104.79|102.19|0
1643064110000|2022-01-24 22:41:50|104.54|101.94|104.54|101.94|104.54|101.94|104.54|101.94|0
1643064120000|2022-01-24 22:42:00|104.34|101.74|104.34|101.74|104.34|101.74|104.34|101.74|0
1643064140000|2022-01-24 22:42:20|104.24|101.64|104.43|101.83|104.62|102.02|104.24|101.64|0
1643064150000|2022-01-24 22:42:30|104.47|101.87|104.54|101.94|104.54|101.94|104.47|101.87|0
1643064170000|2022-01-24 22:42:50|104.43|101.83|104.44|101.84|104.44|101.84|104.43|101.83|0
1643064180000|2022-01-24 22:43:00|104.43|101.83|104.43|101.83|104.43|101.83|104.43|101.83|0
1643064190000|2022-01-24 22:43:10|104.5|101.9|104.5|101.9|104.5|101.9|104.5|101.9|0
1643064200000|2022-01-24 22:43:20|104.44|101.84|104.44|101.84|104.44|101.84|104.44|101.84|0
1643064220000|2022-01-24 22:43:40|104.42|101.82|104.42|101.82|104.42|101.82|104.42|101.82|0
1643064230000|2022-01-24 22:43:50|104.33|101.73|104.33|101.73|104.33|101.73|104.33|101.73|0
1643064240000|2022-01-24 22:44:00|104.35|101.75|104.35|101.75|104.35|101.75|104.35|101.75|0
1643064250000|2022-01-24 22:44:10|104.42|101.82|104.2|101.6|104.42|101.82|104.2|101.6|0
1643064260000|2022-01-24 22:44:20|104.17|101.57|104.17|101.57|104.17|101.57|104.17|101.57|0
1643064280000|2022-01-24 22:44:40|104.12|101.52|104.12|101.52|104.12|101.52|104.12|101.52|0
1643064290000|2022-01-24 22:44:50|104.14|101.54|104.14|101.54|104.14|101.54|104.14|101.54|0
1643064300000|2022-01-24 22:45:00|104.18|101.58|104.18|101.58|104.18|101.58|104.18|101.58|0
1643064310000|2022-01-24 22:45:10|104.23|101.63|104.18|101.58|104.23|101.63|104.18|101.58|0
1643064320000|2022-01-24 22:45:20|104.13|101.53|104.32|101.72|104.32|101.72|104.13|101.53|0
1643064330000|2022-01-24 22:45:30|104.3|101.7|104.33|101.73|104.33|101.73|104.3|101.7|0
1643064340000|2022-01-24 22:45:40|104.39|101.79|104.33|101.73|104.39|101.79|104.33|101.73|0
1643064440000|2022-01-24 22:47:20|104.21|101.61|104.21|101.61|104.21|101.61|104.21|101.61|0
1643064460000|2022-01-24 22:47:40|104.19|101.59|104.12|101.52|104.19|101.59|104.12|101.52|0
1643064470000|2022-01-24 22:47:50|104.18|101.58|104.18|101.58|104.18|101.58|104.18|101.58|0
1643064480000|2022-01-24 22:48:00|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1643064500000|2022-01-24 22:48:20|104|101.4|104|101.4|104|101.4|104|101.4|0
1643064520000|2022-01-24 22:48:40|104.24|101.64|104.18|101.58|104.24|101.64|104.18|101.58|0
1643064530000|2022-01-24 22:48:50|104.21|101.61|104.21|101.61|104.21|101.61|104.21|101.61|0
1643064550000|2022-01-24 22:49:10|104.19|101.59|104.21|101.61|104.21|101.61|104.19|101.59|0
1643064560000|2022-01-24 22:49:20|104.22|101.62|104.22|101.62|104.22|101.62|104.22|101.62|0
1643064590000|2022-01-24 22:49:50|104.25|101.65|104.25|101.65|104.25|101.65|104.25|101.65|0
1643064600000|2022-01-24 22:50:00|104.22|101.62|104.18|101.58|104.22|101.62|104.1|101.5|0
1643064620000|2022-01-24 22:50:20|104.19|101.59|104.19|101.59|104.19|101.59|104.19|101.59|0
1643064630000|2022-01-24 22:50:30|104.21|101.61|104.21|101.61|104.21|101.61|104.21|101.61|0
1643064690000|2022-01-24 22:51:30|104.71|102.11|104.76|102.16|104.76|102.16|104.71|102.11|0
1643064700000|2022-01-24 22:51:40|104.62|102.02|104.69|102.09|104.78|102.18|104.62|102.02|0
1643064710000|2022-01-24 22:51:50|104.67|102.07|104.67|102.07|104.67|102.07|104.67|102.07|0
1643064730000|2022-01-24 22:52:10|104.66|102.06|104.66|102.06|104.66|102.06|104.66|102.06|0
1643064750000|2022-01-24 22:52:30|104.67|102.07|104.67|102.07|104.67|102.07|104.67|102.07|0
1643064760000|2022-01-24 22:52:40|104.61|102.01|104.55|101.95|104.61|102.01|104.55|101.95|0
1643064770000|2022-01-24 22:52:50|104.49|101.89|104.7|102.1|104.7|102.1|104.49|101.89|0
1643064780000|2022-01-24 22:53:00|104.64|102.04|104.64|102.04|104.64|102.04|104.64|102.04|0
1643064790000|2022-01-24 22:53:10|104.68|102.08|104.61|102.01|104.68|102.08|104.61|102.01|0
1643064820000|2022-01-24 22:53:40|104.7|102.1|104.7|102.1|104.7|102.1|104.7|102.1|0
1643064840000|2022-01-24 22:54:00|104.73|102.13|104.73|102.13|104.73|102.13|104.73|102.13|0
1643064850000|2022-01-24 22:54:10|104.77|102.17|104.59|101.99|104.77|102.17|104.59|101.99|0
1643064860000|2022-01-24 22:54:20|104.52|101.92|104.47|101.87|104.52|101.92|104.47|101.87|0
1643064870000|2022-01-24 22:54:30|104.52|101.92|104.52|101.92|104.52|101.92|104.52|101.92|0
1643064880000|2022-01-24 22:54:40|104.55|101.95|104.71|102.11|104.71|102.11|104.55|101.95|0
1643064890000|2022-01-24 22:54:50|104.83|102.23|104.83|102.23|104.97|102.37|104.83|102.23|0
1643064920000|2022-01-24 22:55:20|104.82|102.22|104.82|102.22|104.82|102.22|104.82|102.22|0
1643064930000|2022-01-24 22:55:30|104.83|102.23|104.83|102.23|104.83|102.23|104.83|102.23|0
1643064940000|2022-01-24 22:55:40|104.85|102.25|104.85|102.25|104.85|102.25|104.85|102.25|0
1643064960000|2022-01-24 22:56:00|104.86|102.26|104.86|102.26|104.86|102.26|104.86|102.26|0
1643064980000|2022-01-24 22:56:20|104.88|102.28|104.87|102.27|104.88|102.28|104.87|102.27|0
1643064990000|2022-01-24 22:56:30|104.92|102.32|104.92|102.32|104.92|102.32|104.92|102.32|0
1643065000000|2022-01-24 22:56:40|104.95|102.35|104.91|102.31|104.95|102.35|104.91|102.31|0
1643065020000|2022-01-24 22:57:00|104.89|102.29|104.91|102.31|104.91|102.31|104.89|102.29|0
1643065030000|2022-01-24 22:57:10|104.89|102.29|104.89|102.29|104.89|102.29|104.89|102.29|0
1643065040000|2022-01-24 22:57:20|104.91|102.31|104.91|102.31|104.91|102.31|104.91|102.31|0
1643065050000|2022-01-24 22:57:30|104.98|102.38|104.98|102.38|104.98|102.38|104.98|102.38|0
1643065060000|2022-01-24 22:57:40|105.04|102.44|105.04|102.44|105.04|102.44|105.04|102.44|0
1643065070000|2022-01-24 22:57:50|104.98|102.38|104.98|102.38|104.98|102.38|104.98|102.38|0
1643065080000|2022-01-24 22:58:00|105.01|102.41|105.01|102.41|105.07|102.47|105.01|102.41|0
1643065090000|2022-01-24 22:58:10|105.04|102.44|105.39|102.79|105.39|102.79|105.04|102.44|0
1643065100000|2022-01-24 22:58:20|105.4|102.8|105.24|102.64|105.51|102.91|105.24|102.64|0
1643065110000|2022-01-24 22:58:30|105.16|102.56|104.93|102.33|105.16|102.56|104.93|102.33|0
1643065140000|2022-01-24 22:59:00|104.9|102.3|104.9|102.3|104.9|102.3|104.9|102.3|0
1643065150000|2022-01-24 22:59:10|104.93|102.33|104.93|102.33|104.93|102.33|104.93|102.33|0
1643065170000|2022-01-24 22:59:30|104.9|102.3|104.84|102.24|104.9|102.3|104.84|102.24|0
1643065190000|2022-01-24 22:59:50|104.9|102.3|104.9|102.3|104.9|102.3|104.9|102.3|0
1643065200000|2022-01-24 23:00:00|104.05|101.45|103.95|101.35|104.36|101.76|103.95|101.35|0
1643065210000|2022-01-24 23:00:10|103.8|101.2|104.1|101.5|104.31|101.71|103.54|100.94|0
1643065220000|2022-01-24 23:00:20|103.8|101.2|103.69|101.09|103.8|101.2|103.64|101.04|0
1643065230000|2022-01-24 23:00:30|103.59|100.99|102.98|100.38|103.59|100.99|102.98|100.38|0
1643065240000|2022-01-24 23:00:40|102.92|100.32|103.08|100.48|103.08|100.48|102.92|100.32|0
1643065250000|2022-01-24 23:00:50|103.39|100.79|103.49|100.89|103.49|100.89|103.23|100.63|0
1643065260000|2022-01-24 23:01:00|103.59|100.99|103.95|101.35|104.26|101.66|103.59|100.99|0
1643065270000|2022-01-24 23:01:10|104.26|101.66|104.41|101.81|104.41|101.81|104.26|101.66|0
1643065280000|2022-01-24 23:01:20|104.36|101.76|104.36|101.76|104.36|101.76|104.05|101.45|0
1643065290000|2022-01-24 23:01:30|104.46|101.86|104.72|102.12|104.72|102.12|104.36|101.76|0
1643065300000|2022-01-24 23:01:40|104.82|102.22|104.72|102.12|105.03|102.43|104.72|102.12|0
1643065310000|2022-01-24 23:01:50|104.93|102.33|105.13|102.53|105.13|102.53|104.77|102.17|0
1643065320000|2022-01-24 23:02:00|104.93|102.33|104.98|102.38|105.03|102.43|104.93|102.33|0
1643065330000|2022-01-24 23:02:10|105.03|102.43|105.13|102.53|105.13|102.53|104.98|102.38|0
1643065340000|2022-01-24 23:02:20|105.08|102.48|105.24|102.64|105.24|102.64|105.03|102.43|0
1643065350000|2022-01-24 23:02:30|105.13|102.53|105.03|102.43|105.13|102.53|104.82|102.22|0
1643065360000|2022-01-24 23:02:40|104.93|102.33|104.87|102.27|104.93|102.33|104.87|102.27|0
1643065370000|2022-01-24 23:02:50|104.82|102.22|104.93|102.33|104.93|102.33|104.82|102.22|0
1643065380000|2022-01-24 23:03:00|105.03|102.43|104.98|102.38|105.03|102.43|104.98|102.38|0
1643065390000|2022-01-24 23:03:10|104.82|102.22|104.67|102.07|104.82|102.22|104.51|101.91|0
1643065400000|2022-01-24 23:03:20|104.72|102.12|104.62|102.02|104.72|102.12|104.51|101.91|0
1643065410000|2022-01-24 23:03:30|104.51|101.91|104.67|102.07|104.67|102.07|104.51|101.91|0
1643065420000|2022-01-24 23:03:40|104.72|102.12|104.51|101.91|104.72|102.12|104.51|101.91|0
1643065430000|2022-01-24 23:03:50|104.41|101.81|104.15|101.55|104.41|101.81|104.15|101.55|0
1643065440000|2022-01-24 23:04:00|104.1|101.5|104|101.4|104.1|101.5|104|101.4|0
1643065450000|2022-01-24 23:04:10|103.9|101.3|103.59|100.99|103.9|101.3|103.59|100.99|0
1643065460000|2022-01-24 23:04:20|103.48|100.88|103.48|100.88|103.48|100.88|103.28|100.68|0
1643065470000|2022-01-24 23:04:30|103.38|100.78|102.97|100.37|103.38|100.78|102.97|100.37|0
1643065480000|2022-01-24 23:04:40|102.87|100.27|102.97|100.37|102.97|100.37|102.87|100.27|0
1643065490000|2022-01-24 23:04:50|102.87|100.27|102.36|99.76|102.87|100.27|102.36|99.76|0
1643065500000|2022-01-24 23:05:00|102.57|99.97|102.87|100.27|102.87|100.27|102.57|99.97|0
1643065510000|2022-01-24 23:05:10|102.92|100.32|102.92|100.32|102.92|100.32|102.82|100.22|0
1643065520000|2022-01-24 23:05:20|102.97|100.37|103.23|100.63|103.23|100.63|102.87|100.27|0
1643065530000|2022-01-24 23:05:30|103.28|100.68|102.97|100.37|103.28|100.68|102.97|100.37|0
1643065540000|2022-01-24 23:05:40|103.02|100.42|103.07|100.47|103.07|100.47|102.87|100.27|0
1643065550000|2022-01-24 23:05:50|103.18|100.58|103.07|100.47|103.18|100.58|102.97|100.37|0
1643065560000|2022-01-24 23:06:00|103.18|100.58|103.28|100.68|103.28|100.68|103.18|100.58|0
1643065570000|2022-01-24 23:06:10|103.59|100.99|103.48|100.88|103.59|100.99|103.38|100.78|0
1643065580000|2022-01-24 23:06:20|103.59|100.99|103.43|100.83|103.59|100.99|103.43|100.83|0
1643065590000|2022-01-24 23:06:30|103.48|100.88|103.63|101.03|103.63|101.03|103.38|100.78|0
1643065600000|2022-01-24 23:06:40|103.69|101.09|103.89|101.29|103.89|101.29|103.69|101.09|0
1643065610000|2022-01-24 23:06:50|103.94|101.34|103.94|101.34|103.94|101.34|103.94|101.34|0
1643065620000|2022-01-24 23:07:00|104|101.4|104.1|101.5|104.1|101.5|104|101.4|0
1643065630000|2022-01-24 23:07:10|104.25|101.65|104.56|101.96|104.56|101.96|104.25|101.65|0
1643065640000|2022-01-24 23:07:20|104.61|102.01|104.61|102.01|104.61|102.01|104.51|101.91|0
1643065650000|2022-01-24 23:07:30|104.82|102.22|104.92|102.32|104.92|102.32|104.82|102.22|0
1643065660000|2022-01-24 23:07:40|105.13|102.53|105.03|102.43|105.13|102.53|105.03|102.43|0
1643065670000|2022-01-24 23:07:50|104.82|102.22|104.66|102.06|104.82|102.22|104.61|102.01|0
1643065680000|2022-01-24 23:08:00|104.72|102.12|104.51|101.91|104.72|102.12|104.51|101.91|0
1643065690000|2022-01-24 23:08:10|104.46|101.86|103.99|101.39|104.46|101.86|103.99|101.39|0
1643065700000|2022-01-24 23:08:20|103.89|101.29|103.28|100.68|103.89|101.29|103.28|100.68|0
1643065710000|2022-01-24 23:08:30|103.17|100.57|103.38|100.78|103.48|100.88|103.07|100.47|0
1643065720000|2022-01-24 23:08:40|103.28|100.68|103.38|100.78|103.38|100.78|103.22|100.62|0
1643065730000|2022-01-24 23:08:50|103.58|100.98|103.38|100.78|103.58|100.98|103.38|100.78|0
1643065740000|2022-01-24 23:09:00|103.07|100.47|103.28|100.68|103.28|100.68|103.07|100.47|0
1643065750000|2022-01-24 23:09:10|103.32|100.72|103.32|100.72|103.48|100.88|103.32|100.72|0
1643065760000|2022-01-24 23:09:20|103.48|100.88|103.53|100.93|103.53|100.93|103.38|100.78|0
1643065770000|2022-01-24 23:09:30|103.48|100.88|103.17|100.57|103.48|100.88|103.17|100.57|0
1643065780000|2022-01-24 23:09:40|102.81|100.21|102.87|100.27|102.87|100.27|102.76|100.16|0
1643065790000|2022-01-24 23:09:50|103.48|100.88|103.27|100.67|103.48|100.88|103.17|100.57|0
1643065800000|2022-01-24 23:10:00|103.63|101.03|103.79|101.19|103.84|101.24|103.63|101.03|0
1643065810000|2022-01-24 23:10:10|103.48|100.88|103.38|100.78|103.63|101.03|103.38|100.78|0
1643065820000|2022-01-24 23:10:20|103.43|100.83|103.58|100.98|103.68|101.08|103.43|100.83|0
1643065830000|2022-01-24 23:10:30|103.63|101.03|103.58|100.98|103.63|101.03|103.48|100.88|0
1643065840000|2022-01-24 23:10:40|103.99|101.39|103.89|101.29|103.99|101.39|103.89|101.29|0
1643065850000|2022-01-24 23:10:50|103.58|100.98|103.48|100.88|103.58|100.98|103.48|100.88|0
1643065860000|2022-01-24 23:11:00|103.22|100.62|103.27|100.67|103.27|100.67|103.07|100.47|0
1643065870000|2022-01-24 23:11:10|103.38|100.78|103.43|100.83|103.43|100.83|103.38|100.78|0
1643065880000|2022-01-24 23:11:20|103.84|101.24|103.79|101.19|103.84|101.24|103.79|101.19|0
1643065890000|2022-01-24 23:11:30|103.84|101.24|103.63|101.03|103.89|101.29|103.63|101.03|0
1643065900000|2022-01-24 23:11:40|103.53|100.93|103.48|100.88|103.53|100.93|103.48|100.88|0
1643065910000|2022-01-24 23:11:50|103.63|101.03|103.53|100.93|103.63|101.03|103.53|100.93|0
1643065920000|2022-01-24 23:12:00|103.58|100.98|103.58|100.98|103.58|100.98|103.58|100.98|0
1643065930000|2022-01-24 23:12:10|103.68|101.08|103.89|101.29|103.89|101.29|103.53|100.93|0
1643065940000|2022-01-24 23:12:20|103.94|101.34|104.2|101.6|104.2|101.6|103.94|101.34|0
1643065950000|2022-01-24 23:12:30|104.25|101.65|104.2|101.6|104.4|101.8|104.14|101.54|0
1643065960000|2022-01-24 23:12:40|104.3|101.7|104.55|101.95|104.55|101.95|104.25|101.65|0
1643065970000|2022-01-24 23:12:50|104.3|101.7|104.09|101.49|104.3|101.7|104.09|101.49|0
1643065980000|2022-01-24 23:13:00|104.2|101.6|104.24|101.64|104.24|101.64|104.14|101.54|0
1643065990000|2022-01-24 23:13:10|104.2|101.6|104.66|102.06|104.66|102.06|103.89|101.29|0
1643066000000|2022-01-24 23:13:20|104.71|102.11|104.71|102.11|104.71|102.11|104.61|102.01|0
1643066010000|2022-01-24 23:13:30|104.81|102.21|104.76|102.16|104.92|102.32|104.76|102.16|0
1643066020000|2022-01-24 23:13:40|104.92|102.32|104.71|102.11|104.92|102.32|104.71|102.11|0
1643066030000|2022-01-24 23:13:50|104.66|102.06|104.61|102.01|104.71|102.11|104.61|102.01|0
1643066040000|2022-01-24 23:14:00|104.71|102.11|104.92|102.32|104.92|102.32|104.71|102.11|0
1643066050000|2022-01-24 23:14:10|104.97|102.37|105.02|102.42|105.02|102.42|104.97|102.37|0
1643066060000|2022-01-24 23:14:20|105.12|102.52|105.23|102.63|105.23|102.63|105.12|102.52|0
1643066070000|2022-01-24 23:14:30|105.43|102.83|105.54|102.94|105.54|102.94|105.43|102.83|0
1643066080000|2022-01-24 23:14:40|105.23|102.63|105.43|102.83|105.64|103.04|105.23|102.63|0
1643066090000|2022-01-24 23:14:50|105.12|102.52|104.92|102.32|105.12|102.52|104.92|102.32|0
1643066100000|2022-01-24 23:15:00|105.12|102.52|105.12|102.52|105.28|102.68|104.92|102.32|0
1643066110000|2022-01-24 23:15:10|104.92|102.32|104.92|102.32|104.92|102.32|104.81|102.21|0
1643066120000|2022-01-24 23:15:20|104.5|101.9|105.64|103.04|105.64|103.04|104.45|101.85|0
1643066130000|2022-01-24 23:15:30|105.54|102.94|105.12|102.52|105.54|102.94|105.12|102.52|0
1643066140000|2022-01-24 23:15:40|104.71|102.11|105.23|102.63|105.23|102.63|104.71|102.11|0
1643066150000|2022-01-24 23:15:50|105.02|102.42|104.5|101.9|105.02|102.42|104.5|101.9|0
1643066160000|2022-01-24 23:16:00|104.71|102.11|104.5|101.9|104.71|102.11|104.5|101.9|0
1643066180000|2022-01-24 23:16:20|104.3|101.7|104.3|101.7|104.3|101.7|104.19|101.59|0
1643066190000|2022-01-24 23:16:30|104.14|101.54|104.19|101.59|104.24|101.64|104.14|101.54|0
1643066200000|2022-01-24 23:16:40|104.14|101.54|104.4|101.8|104.4|101.8|104.14|101.54|0
1643066210000|2022-01-24 23:16:50|104.6|102|104.55|101.95|104.6|102|104.55|101.95|0
1643066220000|2022-01-24 23:17:00|104.45|101.85|104.34|101.74|104.45|101.85|104.29|101.69|0
1643066230000|2022-01-24 23:17:10|104.29|101.69|104.71|102.11|104.71|102.11|104.29|101.69|0
1643066240000|2022-01-24 23:17:20|104.6|102|104.4|101.8|104.6|102|104.4|101.8|0
1643066250000|2022-01-24 23:17:30|104.5|101.9|103.88|101.28|104.5|101.9|103.88|101.28|0
1643066260000|2022-01-24 23:17:40|103.68|101.08|103.52|100.92|103.88|101.28|103.52|100.92|0
1643066270000|2022-01-24 23:17:50|103.57|100.97|103.68|101.08|103.68|101.08|103.47|100.87|0
1643066280000|2022-01-24 23:18:00|103.78|101.18|103.57|100.97|103.88|101.28|103.57|100.97|0
1643066290000|2022-01-24 23:18:10|103.78|101.18|103.83|101.23|103.83|101.23|103.78|101.18|0
1643066300000|2022-01-24 23:18:20|103.68|101.08|103.98|101.38|103.98|101.38|103.68|101.08|0
1643066310000|2022-01-24 23:18:30|103.88|101.28|103.88|101.28|103.98|101.38|103.88|101.28|0
1643066330000|2022-01-24 23:18:50|103.37|100.77|103.47|100.87|103.47|100.87|103.37|100.77|0
1643066340000|2022-01-24 23:19:00|103.27|100.67|103.27|100.67|103.27|100.67|103.27|100.67|0
1643066350000|2022-01-24 23:19:10|103.32|100.72|103.37|100.77|103.37|100.77|103.32|100.72|0
1643066360000|2022-01-24 23:19:20|103.62|101.02|103.78|101.18|103.78|101.18|103.62|101.02|0
1643066370000|2022-01-24 23:19:30|103.68|101.08|103.78|101.18|103.78|101.18|103.68|101.08|0
1643066380000|2022-01-24 23:19:40|103.37|100.77|103.06|100.46|103.37|100.77|103.06|100.46|0
1643066390000|2022-01-24 23:19:50|103.27|100.67|103.68|101.08|103.68|101.08|103.27|100.67|0
1643066400000|2022-01-24 23:20:00|103.62|101.02|103.62|101.02|103.62|101.02|103.62|101.02|0
1643066410000|2022-01-24 23:20:10|103.47|100.87|103.16|100.56|103.47|100.87|103.16|100.56|0
1643066420000|2022-01-24 23:20:20|103.21|100.61|103.37|100.77|103.37|100.77|103.21|100.61|0
1643066430000|2022-01-24 23:20:30|103.27|100.67|103.47|100.87|103.47|100.87|103.27|100.67|0
1643066440000|2022-01-24 23:20:40|103.26|100.66|103.16|100.56|103.26|100.66|103.16|100.56|0
1643066450000|2022-01-24 23:20:50|103.06|100.46|103.11|100.51|103.26|100.66|103.06|100.46|0
1643066460000|2022-01-24 23:21:00|103.16|100.56|103.47|100.87|103.47|100.87|103.16|100.56|0
1643066470000|2022-01-24 23:21:10|105.42|102.82|105.47|102.87|105.47|102.87|105.42|102.82|0
1643066480000|2022-01-24 23:21:20|105.52|102.92|105.62|103.02|105.62|103.02|105.52|102.92|0
1643066490000|2022-01-24 23:21:30|105.52|102.92|105.32|102.72|105.52|102.92|105.32|102.72|0
1643066500000|2022-01-24 23:21:40|105.26|102.66|105.11|102.51|105.26|102.66|105.11|102.51|0
1643066510000|2022-01-24 23:21:50|105.01|102.41|104.9|102.3|105.01|102.41|104.9|102.3|0
1643066520000|2022-01-24 23:22:00|105.01|102.41|105.11|102.51|105.11|102.51|105.01|102.41|0
1643066530000|2022-01-24 23:22:10|105.01|102.41|105.11|102.51|105.21|102.61|105.01|102.41|0
1643066540000|2022-01-24 23:22:20|105.01|102.41|104.6|102|105.01|102.41|104.6|102|0
1643066550000|2022-01-24 23:22:30|104.8|102.2|104.7|102.1|104.8|102.2|104.6|102|0
1643066560000|2022-01-24 23:22:40|104.8|102.2|104.49|101.89|104.8|102.2|104.49|101.89|0
1643066570000|2022-01-24 23:22:50|103.98|101.38|104.29|101.69|104.29|101.69|103.98|101.38|0
1643066580000|2022-01-24 23:23:00|104.39|101.79|104.39|101.79|104.39|101.79|104.39|101.79|0
1643066590000|2022-01-24 23:23:10|104.49|101.89|104.29|101.69|104.6|102|104.29|101.69|0
1643066600000|2022-01-24 23:23:20|104.39|101.79|104.44|101.84|104.44|101.84|104.39|101.79|0
1643066610000|2022-01-24 23:23:30|104.29|101.69|104.09|101.49|104.34|101.74|104.09|101.49|0
1643066620000|2022-01-24 23:23:40|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1643066630000|2022-01-24 23:23:50|103.88|101.28|103.98|101.38|103.98|101.38|103.88|101.28|0
1643066640000|2022-01-24 23:24:00|104.08|101.48|104.08|101.48|104.24|101.64|104.08|101.48|0
1643066650000|2022-01-24 23:24:10|103.98|101.38|103.78|101.18|103.98|101.38|103.78|101.18|0
1643066660000|2022-01-24 23:24:20|103.68|101.08|103.78|101.18|103.83|101.23|103.68|101.08|0
1643066670000|2022-01-24 23:24:30|103.88|101.28|103.68|101.08|103.98|101.38|103.68|101.08|0
1643066680000|2022-01-24 23:24:40|103.58|100.98|103.62|101.02|103.62|101.02|103.47|100.87|0
1643066690000|2022-01-24 23:24:50|103.58|100.98|103.68|101.08|103.68|101.08|103.57|100.97|0
1643066700000|2022-01-24 23:25:00|103.78|101.18|104.08|101.48|104.08|101.48|103.78|101.18|0
1643066710000|2022-01-24 23:25:10|103.88|101.28|103.62|101.02|103.88|101.28|103.62|101.02|0
1643066720000|2022-01-24 23:25:20|103.47|100.87|103.42|100.82|103.47|100.87|103.07|100.47|0
1643066730000|2022-01-24 23:25:30|103.27|100.67|102.46|99.86|103.27|100.67|102.46|99.86|0
1643066740000|2022-01-24 23:25:40|102.56|99.96|102.76|100.16|102.76|100.16|102.56|99.96|0
1643066750000|2022-01-24 23:25:50|102.86|100.26|103.07|100.47|103.07|100.47|102.86|100.26|0
1643066760000|2022-01-24 23:26:00|103.17|100.57|103.01|100.41|103.17|100.57|103.01|100.41|0
1643066770000|2022-01-24 23:26:10|103.07|100.47|103.17|100.57|103.17|100.57|103.07|100.47|0
1643066780000|2022-01-24 23:26:20|102.96|100.36|102.96|100.36|102.96|100.36|102.96|100.36|0
1643066790000|2022-01-24 23:26:30|103.07|100.47|103.17|100.57|103.17|100.57|103.07|100.47|0
1643066800000|2022-01-24 23:26:40|103.01|100.41|103.07|100.47|103.07|100.47|103.01|100.41|0
1643066810000|2022-01-24 23:26:50|103.17|100.57|103.11|100.51|103.17|100.57|103.07|100.47|0
1643066820000|2022-01-24 23:27:00|103.27|100.67|103.17|100.57|103.27|100.67|103.17|100.57|0
1643066830000|2022-01-24 23:27:10|103.11|100.51|103.11|100.51|103.27|100.67|103.11|100.51|0
1643066840000|2022-01-24 23:27:20|102.96|100.36|102.96|100.36|102.96|100.36|102.96|100.36|0
1643066850000|2022-01-24 23:27:30|102.86|100.26|102.76|100.16|102.86|100.26|102.66|100.06|0
1643066860000|2022-01-24 23:27:40|102.71|100.11|102.56|99.96|102.71|100.11|102.56|99.96|0
1643066870000|2022-01-24 23:27:50|102.66|100.06|102.56|99.96|102.66|100.06|102.56|99.96|0
1643066880000|2022-01-24 23:28:00|102.46|99.86|102.41|99.81|102.46|99.86|102.41|99.81|0
1643066890000|2022-01-24 23:28:10|102.46|99.86|102.46|99.86|102.56|99.96|102.46|99.86|0
1643066900000|2022-01-24 23:28:20|102.56|99.96|102.51|99.91|102.56|99.96|102.46|99.86|0
1643066910000|2022-01-24 23:28:30|102.4|99.8|102.46|99.86|102.46|99.86|102.36|99.76|0
1643066920000|2022-01-24 23:28:40|102.36|99.76|102.56|99.96|102.56|99.96|102.36|99.76|0
1643066930000|2022-01-24 23:28:50|102.46|99.86|102.46|99.86|102.51|99.91|102.46|99.86|0
1643066940000|2022-01-24 23:29:00|102.56|99.96|102.26|99.66|102.56|99.96|102.26|99.66|0
1643066950000|2022-01-24 23:29:10|102.3|99.7|102.36|99.76|102.46|99.86|102.3|99.7|0
1643066960000|2022-01-24 23:29:20|102.05|99.45|102.05|99.45|102.05|99.45|101.85|99.25|0
1643066970000|2022-01-24 23:29:30|101.95|99.35|101.95|99.35|102|99.4|101.95|99.35|0
1643066980000|2022-01-24 23:29:40|101.85|99.25|101.45|98.85|101.85|99.25|101.45|98.85|0
1643066990000|2022-01-24 23:29:50|101.5|98.9|101.15|98.55|101.5|98.9|101.15|98.55|0
1643067000000|2022-01-24 23:30:00|101.35|98.75|101.15|98.55|101.35|98.75|101.15|98.55|0
1643067010000|2022-01-24 23:30:10|101.05|98.45|100.55|97.95|101.05|98.45|100.55|97.95|0
1643067020000|2022-01-24 23:30:20|100.65|98.05|100.75|98.15|100.75|98.15|100.45|97.85|0
1643067030000|2022-01-24 23:30:30|100.55|97.95|100.45|97.85|100.9|98.3|100.45|97.85|0
1643067040000|2022-01-24 23:30:40|100.75|98.15|101.35|98.75|101.35|98.75|100.75|98.15|0
1643067050000|2022-01-24 23:30:50|101.25|98.65|101.45|98.85|101.45|98.85|101.25|98.65|0
1643067060000|2022-01-24 23:31:00|101.25|98.65|100.95|98.35|101.25|98.65|100.95|98.35|0
1643067070000|2022-01-24 23:31:10|101.05|98.45|101.15|98.55|101.35|98.75|101.05|98.45|0
1643067080000|2022-01-24 23:31:20|100.85|98.25|100.45|97.85|100.85|98.25|100.45|97.85|0
1643067090000|2022-01-24 23:31:30|100.55|97.95|99.75|97.15|100.55|97.95|99.75|97.15|0
1643067100000|2022-01-24 23:31:40|99.65|97.05|99.5|96.9|99.65|97.05|99.5|96.9|0
1643067110000|2022-01-24 23:31:50|98.67|96.07|98.57|95.97|98.86|96.26|98.57|95.97|0
1643067120000|2022-01-24 23:32:00|98.52|95.92|98.91|96.31|98.91|96.31|98.37|95.77|0
1643067130000|2022-01-24 23:32:10|98.81|96.21|99.21|96.61|99.21|96.61|98.81|96.21|0
1643067140000|2022-01-24 23:32:20|99.11|96.51|98.86|96.26|99.11|96.51|98.76|96.16|0
1643067150000|2022-01-24 23:32:30|99.06|96.46|98.86|96.26|99.31|96.71|98.86|96.26|0
1643067160000|2022-01-24 23:32:40|99.01|96.41|99.11|96.51|99.11|96.51|99.01|96.41|0
1643067170000|2022-01-24 23:32:50|99.16|96.56|99.5|96.9|99.5|96.9|99.16|96.56|0
1643067180000|2022-01-24 23:33:00|99.65|97.05|99.75|97.15|99.75|97.15|99.46|96.86|0
1643067190000|2022-01-24 23:33:10|99.65|97.05|99.95|97.35|99.95|97.35|99.6|97|0
1643067200000|2022-01-24 23:33:20|100.05|97.45|100.15|97.55|100.15|97.55|100.05|97.45|0
1643067210000|2022-01-24 23:33:30|100.3|97.7|100.35|97.75|100.35|97.75|100.25|97.65|0
1643067220000|2022-01-24 23:33:40|100.55|97.95|101.05|98.45|101.05|98.45|100.55|97.95|0
1643067230000|2022-01-24 23:33:50|100.95|98.35|100.89|98.29|101.05|98.45|100.85|98.25|0
1643067240000|2022-01-24 23:34:00|100.95|98.35|100.59|97.99|100.95|98.35|100.59|97.99|0
1643067250000|2022-01-24 23:34:10|100.55|97.95|100.55|97.95|100.85|98.25|100.55|97.95|0
1643067260000|2022-01-24 23:34:20|100.59|97.99|100.15|97.55|100.59|97.99|100.15|97.55|0
1643067270000|2022-01-24 23:34:30|100.2|97.6|99.95|97.35|100.25|97.65|99.95|97.35|0
1643067280000|2022-01-24 23:34:40|100|97.4|99.95|97.35|100.05|97.45|99.95|97.35|0
1643067290000|2022-01-24 23:34:50|99.85|97.25|99.85|97.25|99.85|97.25|99.75|97.15|0
1643067300000|2022-01-24 23:35:00|99.75|97.15|100|97.4|100|97.4|99.75|97.15|0
1643067310000|2022-01-24 23:35:10|100.05|97.45|100.59|97.99|100.59|97.99|100.05|97.45|0
1643067320000|2022-01-24 23:35:20|100.45|97.85|100.45|97.85|100.55|97.95|100.45|97.85|0
1643067330000|2022-01-24 23:35:30|100.55|97.95|100.25|97.65|100.55|97.95|100.25|97.65|0
1643067340000|2022-01-24 23:35:40|100.15|97.55|99.95|97.35|100.15|97.55|99.75|97.15|0
1643067350000|2022-01-24 23:35:50|100.1|97.5|100.15|97.55|100.15|97.55|100.05|97.45|0
1643067360000|2022-01-24 23:36:00|100.25|97.65|100.25|97.65|100.25|97.65|100.09|97.49|0
1643067370000|2022-01-24 23:36:10|100.15|97.55|100.29|97.69|100.44|97.84|100.15|97.55|0
1643067380000|2022-01-24 23:36:20|100.39|97.79|100.25|97.65|100.39|97.79|100.25|97.65|0
1643067390000|2022-01-24 23:36:30|100.15|97.55|100.25|97.65|100.25|97.65|100.15|97.55|0
1643067410000|2022-01-24 23:36:50|100.15|97.55|100.84|98.24|100.84|98.24|100.05|97.45|0
1643067420000|2022-01-24 23:37:00|101.14|98.54|102.05|99.45|102.05|99.45|101.14|98.54|0
1643067430000|2022-01-24 23:37:10|101.95|99.35|101.54|98.94|101.95|99.35|101.54|98.94|0
1643067440000|2022-01-24 23:37:20|101.74|99.14|101.95|99.35|101.95|99.35|101.74|99.14|0
1643067450000|2022-01-24 23:37:30|102.05|99.45|101.79|99.19|102.05|99.45|101.79|99.19|0
1643067460000|2022-01-24 23:37:40|101.74|99.14|101.49|98.89|101.74|99.14|101.44|98.84|0
1643067470000|2022-01-24 23:37:50|101.59|98.99|101.64|99.04|101.64|99.04|101.49|98.89|0
1643067480000|2022-01-24 23:38:00|101.54|98.94|101.44|98.84|101.54|98.94|101.44|98.84|0
1643067490000|2022-01-24 23:38:10|101.34|98.74|101.29|98.69|101.34|98.74|101.29|98.69|0
1643067500000|2022-01-24 23:38:20|101.24|98.64|101.09|98.49|101.29|98.69|101.09|98.49|0
1643067510000|2022-01-24 23:38:30|101.04|98.44|101.04|98.44|101.14|98.54|101.04|98.44|0
1643067520000|2022-01-24 23:38:40|101.14|98.54|101.34|98.74|101.34|98.74|101.14|98.54|0
1643067530000|2022-01-24 23:38:50|101.54|98.94|101.54|98.94|101.59|98.99|101.54|98.94|0
1643067540000|2022-01-24 23:39:00|101.49|98.89|101.69|99.09|101.74|99.14|101.49|98.89|0
1643067550000|2022-01-24 23:39:10|101.74|99.14|101.84|99.24|101.84|99.24|101.64|99.04|0
1643067560000|2022-01-24 23:39:20|101.74|99.14|101.84|99.24|101.84|99.24|101.74|99.14|0
1643067570000|2022-01-24 23:39:30|101.94|99.34|101.84|99.24|101.94|99.34|101.74|99.14|0
1643067580000|2022-01-24 23:39:40|101.79|99.19|101.79|99.19|101.84|99.24|101.79|99.19|0
1643067590000|2022-01-24 23:39:50|101.74|99.14|101.69|99.09|101.74|99.14|101.59|98.99|0
1643067600000|2022-01-24 23:40:00|101.74|99.14|101.84|99.24|101.84|99.24|101.64|99.04|0
1643067610000|2022-01-24 23:40:10|101.79|99.19|101.79|99.19|101.94|99.34|101.79|99.19|0
1643067620000|2022-01-24 23:40:20|101.94|99.34|101.94|99.34|101.94|99.34|101.79|99.19|0
1643067630000|2022-01-24 23:40:30|101.84|99.24|101.94|99.34|101.94|99.34|101.74|99.14|0
1643067640000|2022-01-24 23:40:40|102.04|99.44|102.04|99.44|102.04|99.44|101.99|99.39|0
1643067650000|2022-01-24 23:40:50|102.24|99.64|102.55|99.95|102.55|99.95|102.24|99.64|0
1643067660000|2022-01-24 23:41:00|102.39|99.79|102.6|100|102.6|100|102.39|99.79|0
1643067670000|2022-01-24 23:41:10|102.55|99.95|102.65|100.05|102.65|100.05|102.55|99.95|0
1643067680000|2022-01-24 23:41:20|102.75|100.15|103.05|100.45|103.05|100.45|102.65|100.05|0
1643067690000|2022-01-24 23:41:30|102.95|100.35|103.1|100.5|103.1|100.5|102.95|100.35|0
1643067700000|2022-01-24 23:41:40|103.15|100.55|103.1|100.5|103.4|100.8|103.1|100.5|0
1643067710000|2022-01-24 23:41:50|103.2|100.6|102.85|100.25|103.2|100.6|102.85|100.25|0
1643067720000|2022-01-24 23:42:00|103.05|100.45|102.75|100.15|103.05|100.45|102.75|100.15|0
1643067730000|2022-01-24 23:42:10|102.9|100.3|102.85|100.25|102.95|100.35|102.85|100.25|0
1643067740000|2022-01-24 23:42:20|102.75|100.15|102.75|100.15|102.8|100.2|102.75|100.15|0
1643067750000|2022-01-24 23:42:30|102.59|99.99|102.55|99.95|102.65|100.05|102.55|99.95|0
1643067760000|2022-01-24 23:42:40|102.65|100.05|102.54|99.94|102.65|100.05|102.54|99.94|0
1643067770000|2022-01-24 23:42:50|102.44|99.84|102.14|99.54|102.49|99.89|102.14|99.54|0
1643067780000|2022-01-24 23:43:00|102.19|99.59|102.24|99.64|102.29|99.69|102.19|99.59|0
1643067790000|2022-01-24 23:43:10|102.34|99.74|102.44|99.84|102.44|99.84|102.34|99.74|0
1643067800000|2022-01-24 23:43:20|102.39|99.79|102.65|100.05|102.75|100.15|102.34|99.74|0
1643067810000|2022-01-24 23:43:30|102.54|99.94|102.65|100.05|102.65|100.05|102.54|99.94|0
1643067820000|2022-01-24 23:43:40|103.05|100.45|103.1|100.5|103.15|100.55|103.05|100.45|0
1643067830000|2022-01-24 23:43:50|103.15|100.55|103.25|100.65|103.35|100.75|103.15|100.55|0
1643067840000|2022-01-24 23:44:00|103.2|100.6|102.85|100.25|103.2|100.6|102.75|100.15|0
1643067850000|2022-01-24 23:44:10|102.79|100.19|102.95|100.35|102.95|100.35|102.79|100.19|0
1643067860000|2022-01-24 23:44:20|103.1|100.5|102.95|100.35|103.1|100.5|102.95|100.35|0
1643067870000|2022-01-24 23:44:30|103.25|100.65|103.2|100.6|103.3|100.7|103.2|100.6|0
1643067880000|2022-01-24 23:44:40|103.25|100.65|103.25|100.65|103.3|100.7|103.25|100.65|0
1643067890000|2022-01-24 23:44:50|103.3|100.7|103.25|100.65|103.35|100.75|103.25|100.65|0
1643067900000|2022-01-24 23:45:00|103.3|100.7|103.15|100.55|103.3|100.7|102.95|100.35|0
1643067910000|2022-01-24 23:45:10|103.2|100.6|103.25|100.65|103.25|100.65|103.2|100.6|0
1643067920000|2022-01-24 23:45:20|103.2|100.6|103.76|101.16|103.76|101.16|103.2|100.6|0
1643067930000|2022-01-24 23:45:30|103.71|101.11|103.96|101.36|103.96|101.36|103.71|101.11|0
1643067940000|2022-01-24 23:45:40|104.01|101.41|103.76|101.16|104.01|101.41|103.76|101.16|0
1643067950000|2022-01-24 23:45:50|103.86|101.26|103.56|100.96|103.86|101.26|103.56|100.96|0
1643067960000|2022-01-24 23:46:00|103.96|101.36|104.06|101.46|104.06|101.46|103.86|101.26|0
1643067970000|2022-01-24 23:46:10|103.91|101.31|104.17|101.57|104.17|101.57|103.91|101.31|0
1643067980000|2022-01-24 23:46:20|104.11|101.51|104.17|101.57|104.17|101.57|103.96|101.36|0
1643067990000|2022-01-24 23:46:30|104.01|101.41|104.17|101.57|104.17|101.57|104.01|101.41|0
1643068000000|2022-01-24 23:46:40|104.06|101.46|103.96|101.36|104.06|101.46|103.96|101.36|0
1643068010000|2022-01-24 23:46:50|103.86|101.26|103.45|100.85|103.86|101.26|103.45|100.85|0
1643068020000|2022-01-24 23:47:00|103.66|101.06|103.76|101.16|103.76|101.16|103.55|100.95|0
1643068030000|2022-01-24 23:47:10|103.7|101.1|103.76|101.16|103.76|101.16|103.7|101.1|0
1643068040000|2022-01-24 23:47:20|103.81|101.21|103.6|101|103.81|101.21|103.6|101|0
1643068050000|2022-01-24 23:47:30|103.45|100.85|103.76|101.16|103.76|101.16|103.45|100.85|0
1643068060000|2022-01-24 23:47:40|103.96|101.36|103.81|101.21|103.96|101.36|103.81|101.21|0
1643068070000|2022-01-24 23:47:50|103.86|101.26|103.76|101.16|103.96|101.36|103.76|101.16|0
1643068080000|2022-01-24 23:48:00|103.7|101.1|103.65|101.05|103.7|101.1|103.6|101|0
1643068090000|2022-01-24 23:48:10|103.55|100.95|103.76|101.16|103.76|101.16|103.55|100.95|0
1643068100000|2022-01-24 23:48:20|103.7|101.1|103.55|100.95|103.76|101.16|103.55|100.95|0
1643068110000|2022-01-24 23:48:30|103.45|100.85|103.45|100.85|103.45|100.85|103.45|100.85|0
1643068120000|2022-01-24 23:48:40|103.35|100.75|103.45|100.85|103.5|100.9|103.35|100.75|0
1643068130000|2022-01-24 23:48:50|103.55|100.95|103.5|100.9|103.55|100.95|103.5|100.9|0
1643068140000|2022-01-24 23:49:00|103.55|100.95|103.19|100.59|103.55|100.95|103.19|100.59|0
1643068150000|2022-01-24 23:49:10|103.25|100.65|103.45|100.85|103.45|100.85|103.15|100.55|0
1643068160000|2022-01-24 23:49:20|103.65|101.05|103.86|101.26|103.86|101.26|103.65|101.05|0
1643068170000|2022-01-24 23:49:30|103.91|101.31|103.76|101.16|103.91|101.31|103.76|101.16|0
1643068180000|2022-01-24 23:49:40|103.6|101|103.75|101.15|103.8|101.2|103.6|101|0
1643068190000|2022-01-24 23:49:50|103.65|101.05|103.4|100.8|103.65|101.05|103.4|100.8|0
1643068200000|2022-01-24 23:50:00|103.3|100.7|103.65|101.05|103.65|101.05|103.3|100.7|0
1643068210000|2022-01-24 23:50:10|103.55|100.95|103.6|101|103.6|101|103.55|100.95|0
1643068220000|2022-01-24 23:50:20|103.86|101.26|103.7|101.1|103.86|101.26|103.7|101.1|0
1643068230000|2022-01-24 23:50:30|103.75|101.15|103.96|101.36|103.96|101.36|103.75|101.15|0
1643068240000|2022-01-24 23:50:40|103.86|101.26|103.6|101|103.86|101.26|103.6|101|0
1643068250000|2022-01-24 23:50:50|103.45|100.85|103.35|100.75|103.45|100.85|103.35|100.75|0
1643068260000|2022-01-24 23:51:00|103.25|100.65|103.04|100.44|103.25|100.65|103.04|100.44|0
1643068270000|2022-01-24 23:51:10|103.19|100.59|103.14|100.54|103.19|100.59|103.14|100.54|0
1643068280000|2022-01-24 23:51:20|103.25|100.65|103.25|100.65|103.35|100.75|103.25|100.65|0
1643068290000|2022-01-24 23:51:30|103.35|100.75|103.35|100.75|103.35|100.75|103.35|100.75|0
1643068300000|2022-01-24 23:51:40|103.45|100.85|103.65|101.05|103.65|101.05|103.45|100.85|0
1643068310000|2022-01-24 23:51:50|103.55|100.95|103.55|100.95|103.55|100.95|103.55|100.95|0
1643068320000|2022-01-24 23:52:00|103.5|100.9|103.35|100.75|103.5|100.9|103.35|100.75|0
1643068330000|2022-01-24 23:52:10|103.14|100.54|103.09|100.49|103.14|100.54|103.04|100.44|0
1643068340000|2022-01-24 23:52:20|103.04|100.44|103.04|100.44|103.04|100.44|103.04|100.44|0
1643068350000|2022-01-24 23:52:30|102.94|100.34|102.58|99.98|102.94|100.34|102.58|99.98|0
1643068360000|2022-01-24 23:52:40|102.74|100.14|102.64|100.04|102.74|100.14|102.64|100.04|0
1643068370000|2022-01-24 23:52:50|102.54|99.94|102.54|99.94|102.54|99.94|102.33|99.73|0
1643068380000|2022-01-24 23:53:00|102.43|99.83|102.38|99.78|102.43|99.83|102.33|99.73|0
1643068390000|2022-01-24 23:53:10|102.43|99.83|102.84|100.24|102.84|100.24|102.43|99.83|0
1643068400000|2022-01-24 23:53:20|102.74|100.14|102.99|100.39|102.99|100.39|102.74|100.14|0
1643068410000|2022-01-24 23:53:30|102.94|100.34|103.04|100.44|103.04|100.44|102.94|100.34|0
1643068420000|2022-01-24 23:53:40|102.99|100.39|103.24|100.64|103.24|100.64|102.99|100.39|0
1643068430000|2022-01-24 23:53:50|103.14|100.54|103.24|100.64|103.24|100.64|103.14|100.54|0
1643068440000|2022-01-24 23:54:00|103.34|100.74|103.55|100.95|103.55|100.95|103.29|100.69|0
1643068450000|2022-01-24 23:54:10|103.9|101.3|104.67|102.07|104.67|102.07|103.9|101.3|0
1643068460000|2022-01-24 23:54:20|105.03|102.43|105.23|102.63|105.23|102.63|105.03|102.43|0
1643068470000|2022-01-24 23:54:30|105.39|102.79|104.82|102.22|105.39|102.79|104.77|102.17|0
1643068480000|2022-01-24 23:54:40|104.77|102.17|104.87|102.27|104.87|102.27|104.77|102.17|0
1643068490000|2022-01-24 23:54:50|104.72|102.12|104.67|102.07|104.77|102.17|104.67|102.07|0
1643068500000|2022-01-24 23:55:00|104.72|102.12|104.87|102.27|104.87|102.27|104.67|102.07|0
1643068510000|2022-01-24 23:55:10|104.67|102.07|104.46|101.86|104.67|102.07|104.46|101.86|0
1643068520000|2022-01-24 23:55:20|104.41|101.81|104.41|101.81|104.41|101.81|104.36|101.76|0
1643068530000|2022-01-24 23:55:30|104.46|101.86|104.36|101.76|104.57|101.97|104.36|101.76|0
1643068540000|2022-01-24 23:55:40|104.26|101.66|104|101.4|104.26|101.66|104|101.4|0
1643068550000|2022-01-24 23:55:50|104.05|101.45|103.9|101.3|104.05|101.45|103.85|101.25|0
1643068560000|2022-01-24 23:56:00|103.75|101.15|103.85|101.25|103.9|101.3|103.75|101.15|0
1643068570000|2022-01-24 23:56:10|103.95|101.35|104.16|101.56|104.21|101.61|103.95|101.35|0
1643068580000|2022-01-24 23:56:20|103.9|101.3|103.95|101.35|104.05|101.45|103.9|101.3|0
1643068590000|2022-01-24 23:56:30|104|101.4|104.1|101.5|104.1|101.5|104|101.4|0
1643068600000|2022-01-24 23:56:40|104.05|101.45|104.21|101.61|104.21|101.61|103.95|101.35|0
1643068610000|2022-01-24 23:56:50|104.26|101.66|104.16|101.56|104.26|101.66|104.16|101.56|0
1643068620000|2022-01-24 23:57:00|104.2|101.6|104.31|101.71|104.36|101.76|104.2|101.6|0
1643068630000|2022-01-24 23:57:10|104.26|101.66|104.36|101.76|104.36|101.76|104.26|101.66|0
1643068640000|2022-01-24 23:57:20|104.72|102.12|104.61|102.01|104.72|102.12|104.56|101.96|0
1643068650000|2022-01-24 23:57:30|104.77|102.17|104.87|102.27|104.97|102.37|104.67|102.07|0
1643068660000|2022-01-24 23:57:40|105.08|102.48|105.28|102.68|105.28|102.68|105.08|102.48|0
1643068670000|2022-01-24 23:57:50|105.18|102.58|105.28|102.68|105.43|102.83|105.18|102.58|0
1643068680000|2022-01-24 23:58:00|105.49|102.89|105.49|102.89|105.69|103.09|105.49|102.89|0
1643068690000|2022-01-24 23:58:10|105.28|102.68|105.43|102.83|105.43|102.83|105.28|102.68|0
1643068700000|2022-01-24 23:58:20|105.49|102.89|105.49|102.89|105.49|102.89|105.38|102.78|0
1643068710000|2022-01-24 23:58:30|105.59|102.99|105.59|102.99|105.69|103.09|105.59|102.99|0
1643068720000|2022-01-24 23:58:40|105.69|103.09|105.69|103.09|105.74|103.14|105.69|103.09|0
1643068730000|2022-01-24 23:58:50|105.9|103.3|105.8|103.2|105.9|103.3|105.69|103.09|0
1643068740000|2022-01-24 23:59:00|105.84|103.24|105.38|102.78|105.84|103.24|105.28|102.68|0
1643068750000|2022-01-24 23:59:10|105.33|102.73|105.79|103.19|105.79|103.19|105.33|102.73|0
1643068760000|2022-01-24 23:59:20|105.59|102.99|105.79|103.19|105.79|103.19|105.59|102.99|0
1643068770000|2022-01-24 23:59:30|105.9|103.3|105.69|103.09|105.9|103.3|105.64|103.04|0
1643068780000|2022-01-24 23:59:40|105.79|103.19|105.84|103.24|105.84|103.24|105.79|103.19|0
1643068790000|2022-01-24 23:59:50|105.79|103.19|105.64|103.04|105.79|103.19|105.64|103.04|0
1643068800000|2022-01-25 00:00:00|105.79|103.19|106.1|103.5|106.1|103.5|105.79|103.19|0
1643068810000|2022-01-25 00:00:10|106|103.4|106.15|103.55|106.15|103.55|105.9|103.3|0
1643068820000|2022-01-25 00:00:20|106|103.4|106.1|103.5|106.15|103.55|106|103.4|0
1643068830000|2022-01-25 00:00:30|106|103.4|106.31|103.71|106.31|103.71|106|103.4|0
1643068840000|2022-01-25 00:00:40|106.52|103.92|106.62|104.02|106.72|104.12|106.52|103.92|0
1643068850000|2022-01-25 00:00:50|106.41|103.81|106.05|103.45|106.41|103.81|106|103.4|0
1643068860000|2022-01-25 00:01:00|106.1|103.5|106.41|103.81|106.41|103.81|106.1|103.5|0
1643068870000|2022-01-25 00:01:10|106.1|103.5|106.26|103.66|106.26|103.66|106.1|103.5|0
1643068880000|2022-01-25 00:01:20|106.21|103.61|106.15|103.55|106.21|103.61|106.15|103.55|0
1643068890000|2022-01-25 00:01:30|105.79|103.19|105.64|103.04|105.79|103.19|105.48|102.88|0
1643068900000|2022-01-25 00:01:40|105.59|102.99|105.28|102.68|105.59|102.99|105.18|102.58|0
1643068910000|2022-01-25 00:01:50|105.33|102.73|105.17|102.57|105.33|102.73|105.17|102.57|0
1643068920000|2022-01-25 00:02:00|104.87|102.27|104.97|102.37|104.97|102.37|104.66|102.06|0
1643068930000|2022-01-25 00:02:10|104.87|102.27|104.87|102.27|104.87|102.27|104.76|102.16|0
1643068940000|2022-01-25 00:02:20|104.97|102.37|104.66|102.06|104.97|102.37|104.56|101.96|0
1643068950000|2022-01-25 00:02:30|104.46|101.86|104.35|101.75|104.56|101.96|104.25|101.65|0
1643068960000|2022-01-25 00:02:40|104.3|101.7|104.15|101.55|104.3|101.7|104.15|101.55|0
1643068970000|2022-01-25 00:02:50|103.95|101.35|104|101.4|104.3|101.7|103.95|101.35|0
1643068980000|2022-01-25 00:03:00|103.95|101.35|104.25|101.65|104.25|101.65|103.95|101.35|0
1643068990000|2022-01-25 00:03:10|104.35|101.75|103.64|101.04|104.35|101.75|103.64|101.04|0
1643069000000|2022-01-25 00:03:20|103.54|100.94|103.64|101.04|103.64|101.04|103.54|100.94|0
1643069010000|2022-01-25 00:03:30|103.54|100.94|103.13|100.53|103.54|100.94|103.13|100.53|0
1643069020000|2022-01-25 00:03:40|102.93|100.33|103.13|100.53|103.23|100.63|102.93|100.33|0
1643069030000|2022-01-25 00:03:50|102.93|100.33|102.93|100.33|103.03|100.43|102.83|100.23|0
1643069040000|2022-01-25 00:04:00|103.03|100.43|102.83|100.23|103.03|100.43|102.83|100.23|0
1643069050000|2022-01-25 00:04:10|102.93|100.33|103.03|100.43|103.03|100.43|102.93|100.33|0
1643069060000|2022-01-25 00:04:20|102.93|100.33|102.63|100.03|102.93|100.33|102.52|99.92|0
1643069070000|2022-01-25 00:04:30|102.73|100.13|102.52|99.92|102.73|100.13|102.52|99.92|0
1643069080000|2022-01-25 00:04:40|102.57|99.97|102.42|99.82|102.57|99.97|102.42|99.82|0
1643069090000|2022-01-25 00:04:50|102.52|99.92|102.63|100.03|102.63|100.03|102.52|99.92|0
1643069100000|2022-01-25 00:05:00|102.22|99.62|101.72|99.12|102.22|99.62|101.72|99.12|0
1643069110000|2022-01-25 00:05:10|101.57|98.97|101.72|99.12|102.07|99.47|101.57|98.97|0
1643069120000|2022-01-25 00:05:20|101.52|98.92|101.32|98.72|101.52|98.92|101.32|98.72|0
1643069130000|2022-01-25 00:05:30|101.67|99.07|102.22|99.62|102.22|99.62|101.67|99.07|0
1643069140000|2022-01-25 00:05:40|102.07|99.47|101.56|98.96|102.07|99.47|101.56|98.96|0
1643069150000|2022-01-25 00:05:50|101.32|98.72|101.42|98.82|101.42|98.82|101.22|98.62|0
1643069160000|2022-01-25 00:06:00|101.52|98.92|101.62|99.02|101.72|99.12|101.52|98.92|0
1643069170000|2022-01-25 00:06:10|101.46|98.86|101.46|98.86|101.46|98.86|101.32|98.72|0
1643069180000|2022-01-25 00:06:20|101.56|98.96|101.52|98.92|101.56|98.96|101.22|98.62|0
1643069190000|2022-01-25 00:06:30|101.32|98.72|101.82|99.22|101.82|99.22|101.32|98.72|0
1643069200000|2022-01-25 00:06:40|101.76|99.16|101.82|99.22|101.82|99.22|101.76|99.16|0
1643069210000|2022-01-25 00:06:50|101.92|99.32|101.92|99.32|101.92|99.32|101.87|99.27|0
1643069220000|2022-01-25 00:07:00|101.87|99.27|101.36|98.76|101.87|99.27|101.36|98.76|0
1643069230000|2022-01-25 00:07:10|101.46|98.86|101.46|98.86|101.46|98.86|101.42|98.82|0
1643069240000|2022-01-25 00:07:20|101.42|98.82|101.16|98.56|101.42|98.82|101.11|98.51|0
1643069250000|2022-01-25 00:07:30|100.91|98.31|100.71|98.11|100.91|98.31|100.61|98.01|0
1643069260000|2022-01-25 00:07:40|100.52|97.92|100.32|97.72|100.52|97.92|100.32|97.72|0
1643069270000|2022-01-25 00:07:50|100.22|97.62|100.02|97.42|100.22|97.62|99.87|97.27|0
1643069280000|2022-01-25 00:08:00|100.07|97.47|100.32|97.72|100.81|98.21|100.07|97.47|0
1643069290000|2022-01-25 00:08:10|100.42|97.82|100.41|97.81|100.51|97.91|100.41|97.81|0
1643069300000|2022-01-25 00:08:20|100.46|97.86|100.51|97.91|100.51|97.91|100.46|97.86|0
1643069310000|2022-01-25 00:08:30|100.26|97.66|100.12|97.52|100.32|97.72|100.12|97.52|0
1643069320000|2022-01-25 00:08:40|99.92|97.32|99.96|97.36|99.96|97.36|99.67|97.07|0
1643069330000|2022-01-25 00:08:50|99.92|97.32|100.22|97.62|100.26|97.66|99.92|97.32|0
1643069340000|2022-01-25 00:09:00|100.41|97.81|100.86|98.26|100.86|98.26|100.41|97.81|0
1643069350000|2022-01-25 00:09:10|100.91|98.31|100.91|98.31|100.91|98.31|100.81|98.21|0
1643069360000|2022-01-25 00:09:20|100.81|98.21|100.41|97.81|100.81|98.21|100.41|97.81|0
1643069370000|2022-01-25 00:09:30|100.46|97.86|99.92|97.32|100.46|97.86|99.82|97.22|0
1643069380000|2022-01-25 00:09:40|99.82|97.22|99.32|96.72|99.82|97.22|99.32|96.72|0
1643069390000|2022-01-25 00:09:50|99.82|97.22|99.42|96.82|99.86|97.26|99.42|96.82|0
1643069400000|2022-01-25 00:10:00|99.32|96.72|99.47|96.87|99.47|96.87|99.32|96.72|0
1643069410000|2022-01-25 00:10:10|99.82|97.22|99.32|96.72|99.82|97.22|99.32|96.72|0
1643069420000|2022-01-25 00:10:20|99.42|96.82|100.02|97.42|100.02|97.42|99.42|96.82|0
1643069430000|2022-01-25 00:10:30|100.31|97.71|100.31|97.71|100.31|97.71|100.21|97.61|0
1643069440000|2022-01-25 00:10:40|100.61|98.01|100.71|98.11|100.71|98.11|100.51|97.91|0
1643069450000|2022-01-25 00:10:50|100.66|98.06|100.51|97.91|100.66|98.06|100.51|97.91|0
1643069460000|2022-01-25 00:11:00|100.41|97.81|100.21|97.61|100.41|97.81|100.11|97.51|0
1643069470000|2022-01-25 00:11:10|100.11|97.51|100.01|97.41|100.26|97.66|100.01|97.41|0
1643069480000|2022-01-25 00:11:20|100.11|97.51|100.26|97.66|100.41|97.81|100.06|97.46|0
1643069490000|2022-01-25 00:11:30|100.21|97.61|100.41|97.81|100.41|97.81|100.11|97.51|0
1643069500000|2022-01-25 00:11:40|100.51|97.91|100.41|97.81|100.61|98.01|100.41|97.81|0
1643069510000|2022-01-25 00:11:50|100.31|97.71|100.41|97.81|100.41|97.81|100.21|97.61|0
1643069520000|2022-01-25 00:12:00|100.31|97.71|100.61|98.01|100.61|98.01|100.31|97.71|0
1643069530000|2022-01-25 00:12:10|100.51|97.91|100.71|98.11|100.71|98.11|100.51|97.91|0
1643069540000|2022-01-25 00:12:20|100.81|98.21|100.71|98.11|100.81|98.21|100.61|98.01|0
1643069550000|2022-01-25 00:12:30|100.61|98.01|100.61|98.01|100.61|98.01|100.56|97.96|0
1643069560000|2022-01-25 00:12:40|100.76|98.16|101.01|98.41|101.11|98.51|100.76|98.16|0
1643069570000|2022-01-25 00:12:50|100.96|98.36|101.01|98.41|101.11|98.51|100.96|98.36|0
1643069580000|2022-01-25 00:13:00|101.11|98.51|101.31|98.71|101.31|98.71|101.11|98.51|0
1643069590000|2022-01-25 00:13:10|101.41|98.81|101.61|99.01|101.61|99.01|101.41|98.81|0
1643069600000|2022-01-25 00:13:20|101.01|98.41|100.91|98.31|101.01|98.41|100.91|98.31|0
1643069610000|2022-01-25 00:13:30|100.81|98.21|100.71|98.11|100.91|98.31|100.71|98.11|0
1643069620000|2022-01-25 00:13:40|100.46|97.86|101.11|98.51|101.11|98.51|100.46|97.86|0
1643069630000|2022-01-25 00:13:50|101.01|98.41|100.96|98.36|101.11|98.51|100.96|98.36|0
1643069640000|2022-01-25 00:14:00|101.31|98.71|101.26|98.66|101.31|98.71|101.26|98.66|0
1643069650000|2022-01-25 00:14:10|101.31|98.71|101.01|98.41|101.31|98.71|101.01|98.41|0
1643069660000|2022-01-25 00:14:20|100.91|98.31|101.01|98.41|101.01|98.41|100.81|98.21|0
1643069670000|2022-01-25 00:14:30|100.96|98.36|101.16|98.56|101.16|98.56|100.96|98.36|0
1643069680000|2022-01-25 00:14:40|101.21|98.61|101.11|98.51|101.21|98.61|101.06|98.46|0
1643069690000|2022-01-25 00:14:50|101.16|98.56|101.31|98.71|101.31|98.71|101.16|98.56|0
1643069700000|2022-01-25 00:15:00|101.36|98.76|101.61|99.01|101.61|99.01|101.36|98.76|0
1643069710000|2022-01-25 00:15:10|101.66|99.06|101.91|99.31|102.01|99.41|101.66|99.06|0
1643069720000|2022-01-25 00:15:20|101.76|99.16|102.01|99.41|102.01|99.41|101.76|99.16|0
1643069730000|2022-01-25 00:15:30|101.51|98.91|101.71|99.11|101.76|99.16|101.51|98.91|0
1643069740000|2022-01-25 00:15:40|101.76|99.16|101.81|99.21|101.81|99.21|101.61|99.01|0
1643069750000|2022-01-25 00:15:50|101.91|99.31|101.76|99.16|102.01|99.41|101.76|99.16|0
1643069760000|2022-01-25 00:16:00|101.71|99.11|101.61|99.01|101.81|99.21|101.61|99.01|0
1643069770000|2022-01-25 00:16:10|101.51|98.91|101.56|98.96|101.71|99.11|101.51|98.91|0
1643069780000|2022-01-25 00:16:20|101.51|98.91|101.41|98.81|101.51|98.91|101.41|98.81|0
1643069790000|2022-01-25 00:16:30|101.51|98.91|101.35|98.75|101.51|98.91|101.31|98.71|0
1643069800000|2022-01-25 00:16:40|101.25|98.65|101.31|98.71|101.31|98.71|101.21|98.61|0
1643069810000|2022-01-25 00:16:50|101.21|98.61|101.11|98.51|101.21|98.61|101.01|98.41|0
1643069820000|2022-01-25 00:17:00|101.15|98.55|101.51|98.91|101.51|98.91|101.15|98.55|0
1643069830000|2022-01-25 00:17:10|101.41|98.81|101.51|98.91|101.51|98.91|101.31|98.71|0
1643069840000|2022-01-25 00:17:20|101.41|98.81|102.31|99.71|102.31|99.71|101.35|98.75|0
1643069850000|2022-01-25 00:17:30|102.36|99.76|102.92|100.32|102.92|100.32|102.31|99.71|0
1643069860000|2022-01-25 00:17:40|102.51|99.91|102.61|100.01|102.61|100.01|102.51|99.91|0
1643069870000|2022-01-25 00:17:50|102.71|100.11|102.61|100.01|102.71|100.11|102.61|100.01|0
1643069880000|2022-01-25 00:18:00|102.71|100.11|102.61|100.01|102.71|100.11|102.61|100.01|0
1643069890000|2022-01-25 00:18:10|102.56|99.96|102.61|100.01|102.61|100.01|102.56|99.96|0
1643069900000|2022-01-25 00:18:20|102.71|100.11|102.61|100.01|102.71|100.11|102.51|99.91|0
1643069910000|2022-01-25 00:18:30|102.41|99.81|102.46|99.86|102.56|99.96|102.41|99.81|0
1643069920000|2022-01-25 00:18:40|102.51|99.91|103.12|100.52|103.12|100.52|102.51|99.91|0
1643069930000|2022-01-25 00:18:50|103.02|100.42|102.76|100.16|103.12|100.52|102.76|100.16|0
1643069940000|2022-01-25 00:19:00|102.71|100.11|102.46|99.86|102.71|100.11|102.46|99.86|0
1643069950000|2022-01-25 00:19:10|102.31|99.71|102.61|100.01|102.61|100.01|102.31|99.71|0
1643069960000|2022-01-25 00:19:20|102.56|99.96|102.16|99.56|102.56|99.96|102.16|99.56|0
1643069970000|2022-01-25 00:19:30|102.21|99.61|101.7|99.1|102.31|99.71|101.7|99.1|0
1643069980000|2022-01-25 00:19:40|101.55|98.95|101.8|99.2|101.8|99.2|101.55|98.95|0
1643069990000|2022-01-25 00:19:50|102.01|99.41|102.01|99.41|102.11|99.51|102.01|99.41|0
1643070000000|2022-01-25 00:20:00|101.95|99.35|102.01|99.41|102.05|99.45|101.95|99.35|0
1643070010000|2022-01-25 00:20:10|102.15|99.55|101.91|99.31|102.15|99.55|101.91|99.31|0
1643070020000|2022-01-25 00:20:20|101.8|99.2|102.01|99.41|102.05|99.45|101.8|99.2|0
1643070030000|2022-01-25 00:20:30|101.9|99.3|101.4|98.8|101.9|99.3|101.35|98.75|0
1643070040000|2022-01-25 00:20:40|101.3|98.7|101.3|98.7|101.55|98.95|101.3|98.7|0
1643070050000|2022-01-25 00:20:50|101.25|98.65|101.1|98.5|101.25|98.65|101.1|98.5|0
1643070060000|2022-01-25 00:21:00|101|98.4|100.9|98.3|101|98.4|100.9|98.3|0
1643070070000|2022-01-25 00:21:10|101|98.4|100.9|98.3|101|98.4|100.9|98.3|0
1643070080000|2022-01-25 00:21:20|101.1|98.5|101.1|98.5|101.1|98.5|100.9|98.3|0
1643070090000|2022-01-25 00:21:30|101.2|98.6|101.1|98.5|101.3|98.7|101.1|98.5|0
1643070100000|2022-01-25 00:21:40|101.25|98.65|101.3|98.7|101.35|98.75|101.25|98.65|0
1643070110000|2022-01-25 00:21:50|101.35|98.75|101.2|98.6|101.4|98.8|101.2|98.6|0
1643070120000|2022-01-25 00:22:00|101.4|98.8|101.5|98.9|101.55|98.95|101.4|98.8|0
1643070130000|2022-01-25 00:22:10|101.15|98.55|101.5|98.9|101.55|98.95|101.15|98.55|0
1643070140000|2022-01-25 00:22:20|101.3|98.7|101.5|98.9|101.5|98.9|101.3|98.7|0
1643070150000|2022-01-25 00:22:30|101.3|98.7|101.45|98.85|101.45|98.85|101.3|98.7|0
1643070160000|2022-01-25 00:22:40|101.5|98.9|101.4|98.8|101.5|98.9|101.2|98.6|0
1643070170000|2022-01-25 00:22:50|101.35|98.75|101.3|98.7|101.4|98.8|101.25|98.65|0
1643070180000|2022-01-25 00:23:00|101.45|98.85|101|98.4|101.45|98.85|100.9|98.3|0
1643070190000|2022-01-25 00:23:10|101.2|98.6|101.35|98.75|101.35|98.75|101.2|98.6|0
1643070200000|2022-01-25 00:23:20|101.4|98.8|101.5|98.9|101.5|98.9|101.35|98.75|0
1643070210000|2022-01-25 00:23:30|101.3|98.7|101.35|98.75|101.35|98.75|101.3|98.7|0
1643070220000|2022-01-25 00:23:40|101.3|98.7|101.35|98.75|101.35|98.75|101.1|98.5|0
1643070230000|2022-01-25 00:23:50|101.25|98.65|101.45|98.85|101.45|98.85|101.25|98.65|0
1643070240000|2022-01-25 00:24:00|101.4|98.8|101.4|98.8|101.4|98.8|101.3|98.7|0
1643070250000|2022-01-25 00:24:10|101.25|98.65|101.1|98.5|101.25|98.65|101.05|98.45|0
1643070260000|2022-01-25 00:24:20|100.7|98.1|100.15|97.55|100.7|98.1|100.15|97.55|0
1643070270000|2022-01-25 00:24:30|100.2|97.6|100|97.4|100.2|97.6|100|97.4|0
1643070280000|2022-01-25 00:24:40|100.1|97.5|100.1|97.5|100.3|97.7|100|97.4|0
1643070290000|2022-01-25 00:24:50|100.05|97.45|100|97.4|100.1|97.5|99.95|97.35|0
1643070300000|2022-01-25 00:25:00|99.85|97.25|99.85|97.25|100|97.4|99.85|97.25|0
1643070310000|2022-01-25 00:25:10|99.7|97.1|99.51|96.91|99.7|97.1|99.51|96.91|0
1643070320000|2022-01-25 00:25:20|99.41|96.81|99.9|97.3|99.9|97.3|99.41|96.81|0
1643070330000|2022-01-25 00:25:30|100.2|97.6|100.2|97.6|100.3|97.7|100.2|97.6|0
1643070340000|2022-01-25 00:25:40|100.3|97.7|100.45|97.85|100.45|97.85|100.3|97.7|0
1643070350000|2022-01-25 00:25:50|100.3|97.7|100.35|97.75|100.35|97.75|100.3|97.7|0
1643070360000|2022-01-25 00:26:00|100.4|97.8|100.65|98.05|100.7|98.1|100.4|97.8|0
1643070370000|2022-01-25 00:26:10|100.6|98|100.55|97.95|100.65|98.05|100.55|97.95|0
1643070380000|2022-01-25 00:26:20|100.5|97.9|100.4|97.8|100.5|97.9|100.4|97.8|0
1643070390000|2022-01-25 00:26:30|100.3|97.7|100.4|97.8|100.4|97.8|100.3|97.7|0
1643070400000|2022-01-25 00:26:40|100.35|97.75|100.4|97.8|100.4|97.8|100.35|97.75|0
1643070410000|2022-01-25 00:26:50|100.3|97.7|100|97.4|100.3|97.7|100|97.4|0
1643070420000|2022-01-25 00:27:00|99.7|97.1|99.9|97.3|99.9|97.3|99.7|97.1|0
1643070430000|2022-01-25 00:27:10|99.8|97.2|99.4|96.8|99.8|97.2|99.4|96.8|0
1643070440000|2022-01-25 00:27:20|99.31|96.71|99.11|96.51|99.31|96.71|99.11|96.51|0
1643070450000|2022-01-25 00:27:30|99.01|96.41|98.81|96.21|99.01|96.41|98.81|96.21|0
1643070460000|2022-01-25 00:27:40|98.91|96.31|99.01|96.41|99.01|96.41|98.91|96.31|0
1643070470000|2022-01-25 00:27:50|98.71|96.11|99.4|96.8|99.4|96.8|98.71|96.11|0
1643070480000|2022-01-25 00:28:00|99.5|96.9|99.5|96.9|99.55|96.95|99.5|96.9|0
1643070490000|2022-01-25 00:28:10|99.6|97|99.6|97|99.6|97|99.55|96.95|0
1643070500000|2022-01-25 00:28:20|99.5|96.9|99.4|96.8|99.5|96.9|99.25|96.65|0
1643070510000|2022-01-25 00:28:30|99.35|96.75|99.5|96.9|99.5|96.9|99.35|96.75|0
1643070520000|2022-01-25 00:28:40|99.6|97|99.7|97.1|99.7|97.1|99.55|96.95|0
1643070530000|2022-01-25 00:28:50|99.85|97.25|99.8|97.2|99.9|97.3|99.7|97.1|0
1643070540000|2022-01-25 00:29:00|99.65|97.05|99.5|96.9|99.65|97.05|99.5|96.9|0
1643070550000|2022-01-25 00:29:10|99.6|97|99.6|97|99.6|97|99.5|96.9|0
1643070560000|2022-01-25 00:29:20|99.55|96.95|99.55|96.95|99.55|96.95|99.55|96.95|0
1643070570000|2022-01-25 00:29:30|99.6|97|99.45|96.85|99.6|97|99.45|96.85|0
1643070580000|2022-01-25 00:29:40|99.3|96.7|99.65|97.05|99.65|97.05|99.3|96.7|0
1643070590000|2022-01-25 00:29:50|100.2|97.6|99.95|97.35|100.2|97.6|99.95|97.35|0
1643070600000|2022-01-25 00:30:00|100.1|97.5|100.69|98.09|100.69|98.09|100.1|97.5|0
1643070610000|2022-01-25 00:30:10|100.59|97.99|100.84|98.24|100.84|98.24|100.44|97.84|0
1643070620000|2022-01-25 00:30:20|101.29|98.69|101.49|98.89|101.49|98.89|101.29|98.69|0
1643070630000|2022-01-25 00:30:30|101.39|98.79|101.39|98.79|101.39|98.79|101.19|98.59|0
1643070640000|2022-01-25 00:30:40|101.24|98.64|101.19|98.59|101.24|98.64|100.99|98.39|0
1643070650000|2022-01-25 00:30:50|101.04|98.44|101.09|98.49|101.09|98.49|100.99|98.39|0
1643070660000|2022-01-25 00:31:00|100.99|98.39|101.44|98.84|101.44|98.84|100.99|98.39|0
1643070670000|2022-01-25 00:31:10|101.54|98.94|101.89|99.29|101.89|99.29|101.54|98.94|0
1643070680000|2022-01-25 00:31:20|101.79|99.19|100.89|98.29|101.79|99.19|100.89|98.29|0
1643070690000|2022-01-25 00:31:30|100.79|98.19|100.64|98.04|100.79|98.19|100.64|98.04|0
1643070700000|2022-01-25 00:31:40|100.39|97.79|101.09|98.49|101.09|98.49|100.39|97.79|0
1643070710000|2022-01-25 00:31:50|100.99|98.39|100.99|98.39|101.09|98.49|100.89|98.29|0
1643070720000|2022-01-25 00:32:00|101.09|98.49|101.39|98.79|101.54|98.94|101.09|98.49|0
1643070730000|2022-01-25 00:32:10|101.49|98.89|101.64|99.04|101.64|99.04|101.49|98.89|0
1643070740000|2022-01-25 00:32:20|101.69|99.09|101.99|99.39|101.99|99.39|101.59|98.99|0
1643070750000|2022-01-25 00:32:30|101.94|99.34|101.89|99.29|101.94|99.34|101.89|99.29|0
1643070760000|2022-01-25 00:32:40|101.84|99.24|102.34|99.74|102.34|99.74|101.84|99.24|0
1643070770000|2022-01-25 00:32:50|102.4|99.8|102.45|99.85|102.5|99.9|102.4|99.8|0
1643070780000|2022-01-25 00:33:00|102.6|100|103|100.4|103|100.4|102.6|100|0
1643070790000|2022-01-25 00:33:10|103.1|100.5|102.95|100.35|103.15|100.55|102.9|100.3|0
1643070800000|2022-01-25 00:33:20|103|100.4|103.15|100.55|103.21|100.61|103|100.4|0
1643070810000|2022-01-25 00:33:30|103.1|100.5|103|100.4|103.1|100.5|103|100.4|0
1643070820000|2022-01-25 00:33:40|103.21|100.61|103.51|100.91|103.51|100.91|103.1|100.5|0
1643070830000|2022-01-25 00:33:50|103.61|101.01|103.36|100.76|103.61|101.01|103.36|100.76|0
1643070840000|2022-01-25 00:34:00|103.31|100.71|103.21|100.61|103.41|100.81|103.15|100.55|0
1643070850000|2022-01-25 00:34:10|103.15|100.55|103.15|100.55|103.21|100.61|103.1|100.5|0
1643070860000|2022-01-25 00:34:20|103.21|100.61|103.41|100.81|103.51|100.91|103.21|100.61|0
1643070870000|2022-01-25 00:34:30|103.36|100.76|102.7|100.1|103.36|100.76|102.7|100.1|0
1643070880000|2022-01-25 00:34:40|102.9|100.3|102.85|100.25|103|100.4|102.85|100.25|0
1643070890000|2022-01-25 00:34:50|102.9|100.3|102.7|100.1|102.9|100.3|102.7|100.1|0
1643070900000|2022-01-25 00:35:00|102.6|100|102.39|99.79|102.6|100|102.39|99.79|0
1643070910000|2022-01-25 00:35:10|102.29|99.69|102.5|99.9|102.5|99.9|102.29|99.69|0
1643070920000|2022-01-25 00:35:20|102.29|99.69|102.09|99.49|102.29|99.69|102.09|99.49|0
1643070930000|2022-01-25 00:35:30|101.69|99.09|101.69|99.09|101.79|99.19|101.59|98.99|0
1643070940000|2022-01-25 00:35:40|101.49|98.89|101.39|98.79|101.59|98.99|101.39|98.79|0
1643070950000|2022-01-25 00:35:50|101.54|98.94|101.39|98.79|101.54|98.94|101.39|98.79|0
1643070960000|2022-01-25 00:36:00|101.49|98.89|101.29|98.69|101.49|98.89|101.29|98.69|0
1643070970000|2022-01-25 00:36:10|101.09|98.49|101.29|98.69|101.49|98.89|101.09|98.49|0
1643070980000|2022-01-25 00:36:20|101.39|98.79|101.39|98.79|101.39|98.79|101.29|98.69|0
1643070990000|2022-01-25 00:36:30|101.19|98.59|101.19|98.59|101.19|98.59|101.09|98.49|0
1643071000000|2022-01-25 00:36:40|101.24|98.64|101.29|98.69|101.39|98.79|101.24|98.64|0
1643071010000|2022-01-25 00:36:50|101.34|98.74|101.19|98.59|101.34|98.74|101.19|98.59|0
1643071020000|2022-01-25 00:37:00|101.09|98.49|101.09|98.49|101.09|98.49|100.99|98.39|0
1643071030000|2022-01-25 00:37:10|100.99|98.39|100.69|98.09|100.99|98.39|100.69|98.09|0
1643071040000|2022-01-25 00:37:20|100.79|98.19|100.73|98.13|100.79|98.19|100.69|98.09|0
1643071050000|2022-01-25 00:37:30|100.59|97.99|100.59|97.99|100.59|97.99|100.59|97.99|0
1643071060000|2022-01-25 00:37:40|100.69|98.09|100.39|97.79|100.69|98.09|100.39|97.79|0
1643071070000|2022-01-25 00:37:50|100.19|97.59|100.09|97.49|100.19|97.59|99.99|97.39|0
1643071080000|2022-01-25 00:38:00|99.99|97.39|100.29|97.69|100.29|97.69|99.99|97.39|0
1643071090000|2022-01-25 00:38:10|100.19|97.59|100.29|97.69|100.29|97.69|100.19|97.59|0
1643071100000|2022-01-25 00:38:20|100.34|97.74|100.39|97.79|100.39|97.79|100.29|97.69|0
1643071110000|2022-01-25 00:38:30|100.43|97.83|100.43|97.83|100.43|97.83|100.33|97.73|0
1643071120000|2022-01-25 00:38:40|100.39|97.79|99.79|97.19|100.39|97.79|99.79|97.19|0
1643071130000|2022-01-25 00:38:50|99.84|97.24|99.94|97.34|99.99|97.39|99.84|97.24|0
1643071140000|2022-01-25 00:39:00|99.99|97.39|100.04|97.44|100.04|97.44|99.99|97.39|0
1643071150000|2022-01-25 00:39:10|99.99|97.39|99.74|97.14|99.99|97.39|99.59|96.99|0
1643071160000|2022-01-25 00:39:20|100.04|97.44|100.19|97.59|100.33|97.73|99.99|97.39|0
1643071170000|2022-01-25 00:39:30|100.09|97.49|99.99|97.39|100.09|97.49|99.69|97.09|0
1643071180000|2022-01-25 00:39:40|99.94|97.34|99.99|97.39|99.99|97.39|99.94|97.34|0
1643071190000|2022-01-25 00:39:50|99.94|97.34|99.99|97.39|99.99|97.39|99.94|97.34|0
1643071200000|2022-01-25 00:40:00|100.09|97.49|100.09|97.49|100.09|97.49|99.99|97.39|0
1643071210000|2022-01-25 00:40:10|99.99|97.39|100.03|97.43|100.09|97.49|99.99|97.39|0
1643071220000|2022-01-25 00:40:20|100.09|97.49|99.89|97.29|100.09|97.49|99.89|97.29|0
1643071230000|2022-01-25 00:40:30|99.99|97.39|100.09|97.49|100.09|97.49|99.99|97.39|0
1643071240000|2022-01-25 00:40:40|99.99|97.39|100.03|97.43|100.09|97.49|99.94|97.34|0
1643071250000|2022-01-25 00:40:50|99.89|97.29|99.93|97.33|99.93|97.33|99.79|97.19|0
1643071260000|2022-01-25 00:41:00|99.89|97.29|100.19|97.59|100.19|97.59|99.89|97.29|0
1643071270000|2022-01-25 00:41:10|100.09|97.49|100.19|97.59|100.28|97.68|100.09|97.49|0
1643071280000|2022-01-25 00:41:20|100.09|97.49|100.33|97.73|100.33|97.73|100.09|97.49|0
1643071290000|2022-01-25 00:41:30|100.78|98.18|100.98|98.38|100.98|98.38|100.78|98.18|0
1643071300000|2022-01-25 00:41:40|101.08|98.48|100.78|98.18|101.08|98.48|100.78|98.18|0
1643071310000|2022-01-25 00:41:50|100.88|98.28|100.88|98.28|100.88|98.28|100.88|98.28|0
1643071320000|2022-01-25 00:42:00|101.03|98.43|101.38|98.78|101.38|98.78|101.03|98.43|0
1643071330000|2022-01-25 00:42:10|101.23|98.63|100.38|97.78|101.23|98.63|100.38|97.78|0
1643071340000|2022-01-25 00:42:20|99.99|97.39|100.38|97.78|100.38|97.78|99.99|97.39|0
1643071350000|2022-01-25 00:42:30|100.18|97.58|99.89|97.29|100.18|97.58|99.89|97.29|0
1643071360000|2022-01-25 00:42:40|99.49|96.89|99.49|96.89|99.59|96.99|99.49|96.89|0
1643071370000|2022-01-25 00:42:50|99.14|96.54|98.99|96.39|99.19|96.59|98.99|96.39|0
1643071380000|2022-01-25 00:43:00|98.65|96.05|98.8|96.2|98.8|96.2|98.6|96|0
1643071390000|2022-01-25 00:43:10|98.9|96.3|98.6|96|98.9|96.3|98.6|96|0
1643071400000|2022-01-25 00:43:20|98.75|96.15|98.9|96.3|98.9|96.3|98.75|96.15|0
1643071410000|2022-01-25 00:43:30|98.75|96.15|98.8|96.2|98.9|96.3|98.75|96.15|0
1643071420000|2022-01-25 00:43:40|98.7|96.1|98.65|96.05|98.84|96.24|98.65|96.05|0
1643071430000|2022-01-25 00:43:50|98.7|96.1|98.45|95.85|98.7|96.1|98.45|95.85|0
1643071440000|2022-01-25 00:44:00|98.4|95.8|98.89|96.29|98.89|96.29|98.4|95.8|0
1643071450000|2022-01-25 00:44:10|98.94|96.34|99.09|96.49|99.09|96.49|98.94|96.34|0
1643071460000|2022-01-25 00:44:20|98.99|96.39|98.8|96.2|98.99|96.39|98.74|96.14|0
1643071470000|2022-01-25 00:44:30|98.74|96.14|98.8|96.2|98.89|96.29|98.74|96.14|0
1643071480000|2022-01-25 00:44:40|98.94|96.34|98.94|96.34|98.99|96.39|98.94|96.34|0
1643071490000|2022-01-25 00:44:50|99.19|96.59|99.09|96.49|99.19|96.59|99.09|96.49|0
1643071500000|2022-01-25 00:45:00|99.14|96.54|99.14|96.54|99.19|96.59|99.09|96.49|0
1643071510000|2022-01-25 00:45:10|99.09|96.49|98.99|96.39|99.09|96.49|98.99|96.39|0
1643071520000|2022-01-25 00:45:20|99.09|96.49|98.99|96.39|99.09|96.49|98.99|96.39|0
1643071530000|2022-01-25 00:45:30|98.89|96.29|98.89|96.29|98.89|96.29|98.89|96.29|0
1643071540000|2022-01-25 00:45:40|98.79|96.19|98.65|96.05|98.79|96.19|98.65|96.05|0
1643071550000|2022-01-25 00:45:50|98.6|96|98.3|95.7|98.89|96.29|98.3|95.7|0
1643071560000|2022-01-25 00:46:00|98.4|95.8|98.3|95.7|98.5|95.9|98.3|95.7|0
1643071570000|2022-01-25 00:46:10|98.35|95.75|97.62|95.02|98.5|95.9|97.62|95.02|0
1643071580000|2022-01-25 00:46:20|97.71|95.11|97.81|95.21|97.91|95.31|97.66|95.06|0
1643071590000|2022-01-25 00:46:30|97.91|95.31|97.86|95.26|97.91|95.31|97.86|95.26|0
1643071600000|2022-01-25 00:46:40|97.81|95.21|97.76|95.16|97.81|95.21|97.71|95.11|0
1643071610000|2022-01-25 00:46:50|97.71|95.11|97.52|94.92|97.76|95.16|97.52|94.92|0
1643071620000|2022-01-25 00:47:00|97.62|95.02|97.62|95.02|97.81|95.21|97.62|95.02|0
1643071630000|2022-01-25 00:47:10|97.52|94.92|97.76|95.16|97.76|95.16|97.52|94.92|0
1643071640000|2022-01-25 00:47:20|97.86|95.26|98.11|95.51|98.11|95.51|97.86|95.26|0
1643071650000|2022-01-25 00:47:30|98.01|95.41|97.71|95.11|98.05|95.45|97.71|95.11|0
1643071660000|2022-01-25 00:47:40|97.81|95.21|97.71|95.11|97.81|95.21|97.71|95.11|0
1643071670000|2022-01-25 00:47:50|97.62|95.02|97.91|95.31|97.91|95.31|97.62|95.02|0
1643071680000|2022-01-25 00:48:00|97.81|95.21|97.86|95.26|97.86|95.26|97.71|95.11|0
1643071690000|2022-01-25 00:48:10|97.91|95.31|98.25|95.65|98.35|95.75|97.91|95.31|0
1643071700000|2022-01-25 00:48:20|98.4|95.8|98.4|95.8|98.5|95.9|98.4|95.8|0
1643071710000|2022-01-25 00:48:30|98.3|95.7|98.5|95.9|98.5|95.9|98.3|95.7|0
1643071720000|2022-01-25 00:48:40|98.45|95.85|98.5|95.9|98.5|95.9|98.45|95.85|0
1643071730000|2022-01-25 00:48:50|98.6|96|98.25|95.65|98.69|96.09|98.25|95.65|0
1643071740000|2022-01-25 00:49:00|98.15|95.55|98.4|95.8|98.4|95.8|98.15|95.55|0
1643071750000|2022-01-25 00:49:10|98.3|95.7|98.35|95.75|98.35|95.75|98.25|95.65|0
1643071760000|2022-01-25 00:49:20|98.4|95.8|98.5|95.9|98.5|95.9|98.35|95.75|0
1643071770000|2022-01-25 00:49:30|98.59|95.99|98.2|95.6|98.59|95.99|98.2|95.6|0
1643071780000|2022-01-25 00:49:40|98|95.4|97.76|95.16|98|95.4|97.66|95.06|0
1643071790000|2022-01-25 00:49:50|97.52|94.92|97.52|94.92|97.61|95.01|97.52|94.92|0
1643071800000|2022-01-25 00:50:00|97.61|95.01|96.06|93.46|97.61|95.01|96.06|93.46|0
1643071810000|2022-01-25 00:50:10|96.64|94.04|96.06|93.46|96.74|94.14|96.06|93.46|0
1643071820000|2022-01-25 00:50:20|96.25|93.65|96.1|93.5|96.25|93.65|96.06|93.46|0
1643071830000|2022-01-25 00:50:30|96.25|93.65|96.15|93.55|96.35|93.75|96.15|93.55|0
1643071840000|2022-01-25 00:50:40|96.06|93.46|96.15|93.55|96.15|93.55|96.06|93.46|0
1643071850000|2022-01-25 00:50:50|96.06|93.46|96.15|93.55|96.15|93.55|96.06|93.46|0
1643071860000|2022-01-25 00:51:00|95.96|93.36|96.2|93.6|96.2|93.6|95.96|93.36|0
1643071870000|2022-01-25 00:51:10|95.96|93.36|96.1|93.5|96.15|93.55|95.96|93.36|0
1643071880000|2022-01-25 00:51:20|95.96|93.36|95.96|93.36|95.96|93.36|95.96|93.36|0
1643071890000|2022-01-25 00:51:30|95.48|92.88|95.48|92.88|95.48|92.88|95.48|92.88|0
1643071900000|2022-01-25 00:51:40|95.57|92.97|95.48|92.88|95.57|92.97|95.43|92.83|0
1643071910000|2022-01-25 00:51:50|95.57|92.97|95.62|93.02|95.67|93.07|95.57|92.97|0
1643071920000|2022-01-25 00:52:00|95.67|93.07|95.96|93.36|95.96|93.36|95.67|93.07|0
1643071940000|2022-01-25 00:52:20|96.06|93.46|96.44|93.84|96.44|93.84|96.06|93.46|0
1643071950000|2022-01-25 00:52:30|96.25|93.65|96.25|93.65|96.25|93.65|96.25|93.65|0
1643071960000|2022-01-25 00:52:40|95.72|93.12|95.28|92.68|95.72|93.12|95.09|92.49|0
1643071970000|2022-01-25 00:52:50|95.19|92.59|95.19|92.59|95.19|92.59|95.19|92.59|0
1643071980000|2022-01-25 00:53:00|94.99|92.39|95.28|92.68|95.28|92.68|94.99|92.39|0
1643071990000|2022-01-25 00:53:10|95.38|92.78|95.28|92.68|95.38|92.78|95.19|92.59|0
1643072000000|2022-01-25 00:53:20|95.09|92.49|95.28|92.68|95.28|92.68|94.99|92.39|0
1643072010000|2022-01-25 00:53:30|95.38|92.78|95.38|92.78|95.38|92.78|95.09|92.49|0
1643072020000|2022-01-25 00:53:40|95.47|92.87|95.47|92.87|95.47|92.87|95.47|92.87|0
1643072030000|2022-01-25 00:53:50|95.42|92.82|95.38|92.78|95.42|92.82|95.28|92.68|0
1643072040000|2022-01-25 00:54:00|95.47|92.87|95.38|92.78|95.47|92.87|95.38|92.78|0
1643072050000|2022-01-25 00:54:10|95.28|92.68|95.38|92.78|95.38|92.78|94.99|92.39|0
1643072060000|2022-01-25 00:54:20|95.28|92.68|94.9|92.3|95.28|92.68|94.9|92.3|0
1643072070000|2022-01-25 00:54:30|94.8|92.2|94.99|92.39|95.04|92.44|94.8|92.2|0
1643072080000|2022-01-25 00:54:40|95.19|92.59|95.23|92.63|95.23|92.63|95.09|92.49|0
1643072090000|2022-01-25 00:54:50|94.99|92.39|95.28|92.68|95.28|92.68|94.8|92.2|0
1643072100000|2022-01-25 00:55:00|95.42|92.82|95.09|92.49|95.42|92.82|94.99|92.39|0
1643072110000|2022-01-25 00:55:10|95.19|92.59|94.94|92.34|95.19|92.59|94.9|92.3|0
1643072120000|2022-01-25 00:55:20|94.9|92.3|94.61|92.01|94.9|92.3|94.61|92.01|0
1643072130000|2022-01-25 00:55:30|94.7|92.1|94.56|91.96|94.7|92.1|94.56|91.96|0
1643072140000|2022-01-25 00:55:40|94.51|91.91|94.23|91.63|94.51|91.91|94.08|91.48|0
1643072150000|2022-01-25 00:55:50|94.04|91.44|94.04|91.44|94.04|91.44|93.94|91.34|0
1643072160000|2022-01-25 00:56:00|93.94|91.34|93.65|91.05|93.94|91.34|93.65|91.05|0
1643072170000|2022-01-25 00:56:10|93.56|90.96|93.42|90.82|93.56|90.96|93.42|90.82|0
1643072180000|2022-01-25 00:56:20|93.27|90.67|93.6|91|93.6|91|93.13|90.53|0
1643072190000|2022-01-25 00:56:30|93.84|91.24|93.75|91.15|93.94|91.34|93.75|91.15|0
1643072200000|2022-01-25 00:56:40|93.84|91.24|93.65|91.05|93.84|91.24|93.65|91.05|0
1643072210000|2022-01-25 00:56:50|93.75|91.15|93.37|90.77|93.75|91.15|93.27|90.67|0
1643072220000|2022-01-25 00:57:00|93.46|90.86|92.99|90.39|93.46|90.86|92.99|90.39|0
1643072230000|2022-01-25 00:57:10|93.08|90.48|92.71|90.11|93.18|90.58|92.71|90.11|0
1643072240000|2022-01-25 00:57:20|92.28|89.68|91.95|89.35|92.28|89.68|91.95|89.35|0
1643072250000|2022-01-25 00:57:30|92.28|89.68|92.71|90.11|92.71|90.11|92.23|89.63|0
1643072260000|2022-01-25 00:57:40|92.52|89.92|92.75|90.15|92.8|90.2|92.52|89.92|0
1643072270000|2022-01-25 00:57:50|92.66|90.06|92.42|89.82|92.71|90.11|92.42|89.82|0
1643072280000|2022-01-25 00:58:00|92.23|89.63|92.09|89.49|92.23|89.63|91.9|89.3|0
1643072290000|2022-01-25 00:58:10|91.95|89.35|91.43|88.83|91.95|89.35|91.43|88.83|0
1643072300000|2022-01-25 00:58:20|91.62|89.02|92.05|89.45|92.05|89.45|91.62|89.02|0
1643072310000|2022-01-25 00:58:30|91.72|89.12|91.9|89.3|91.9|89.3|91.67|89.07|0
1643072320000|2022-01-25 00:58:40|92|89.4|91.86|89.26|92.05|89.45|91.86|89.26|0
1643072330000|2022-01-25 00:58:50|92.14|89.54|92.23|89.63|92.33|89.73|92.14|89.54|0
1643072340000|2022-01-25 00:59:00|92.33|89.73|91.86|89.26|92.52|89.92|91.86|89.26|0
1643072350000|2022-01-25 00:59:10|91.76|89.16|91.48|88.88|91.76|89.16|91.48|88.88|0
1643072360000|2022-01-25 00:59:20|91.67|89.07|91.76|89.16|91.76|89.16|91.67|89.07|0
1643072370000|2022-01-25 00:59:30|92.04|89.44|92.04|89.44|92.04|89.44|91.81|89.21|0
1643072380000|2022-01-25 00:59:40|92|89.4|91.62|89.02|92|89.4|91.62|89.02|0
1643072390000|2022-01-25 00:59:50|91.9|89.3|91.9|89.3|91.95|89.35|91.9|89.3|0
1643072400000|2022-01-25 01:00:00|91.95|89.35|92.61|90.01|92.61|90.01|91.95|89.35|0
1643072410000|2022-01-25 01:00:10|92.7|90.1|93.18|90.58|93.18|90.58|92.7|90.1|0
1643072420000|2022-01-25 01:00:20|93.46|90.86|93.46|90.86|93.46|90.86|93.37|90.77|0
1643072430000|2022-01-25 01:00:30|93.37|90.77|93.46|90.86|93.65|91.05|93.37|90.77|0
1643072440000|2022-01-25 01:00:40|93.6|91|93.03|90.43|93.6|91|93.03|90.43|0
1643072450000|2022-01-25 01:00:50|93.08|90.48|93.08|90.48|93.08|90.48|92.94|90.34|0
1643072460000|2022-01-25 01:01:00|92.7|90.1|92.8|90.2|92.8|90.2|92.7|90.1|0
1643072470000|2022-01-25 01:01:10|92.7|90.1|92.75|90.15|92.8|90.2|92.7|90.1|0
1643072480000|2022-01-25 01:01:20|92.56|89.96|92.65|90.05|92.89|90.29|92.56|89.96|0
1643072490000|2022-01-25 01:01:30|92.7|90.1|92.65|90.05|92.7|90.1|92.51|89.91|0
1643072500000|2022-01-25 01:01:40|92.7|90.1|92.61|90.01|92.8|90.2|92.61|90.01|0
1643072510000|2022-01-25 01:01:50|92.7|90.1|92.51|89.91|92.7|90.1|92.51|89.91|0
1643072520000|2022-01-25 01:02:00|92.32|89.72|92.42|89.82|92.42|89.82|92.32|89.72|0
1643072530000|2022-01-25 01:02:10|92.94|90.34|93.36|90.76|93.46|90.86|92.94|90.34|0
1643072540000|2022-01-25 01:02:20|93.5|90.9|93.6|91|93.6|91|93.5|90.9|0
1643072550000|2022-01-25 01:02:30|93.22|90.62|93.46|90.86|93.55|90.95|93.22|90.62|0
1643072560000|2022-01-25 01:02:40|93.31|90.71|93.22|90.62|93.31|90.71|93.08|90.48|0
1643072570000|2022-01-25 01:02:50|92.8|90.2|92.7|90.1|92.8|90.2|92.7|90.1|0
1643072580000|2022-01-25 01:03:00|92.8|90.2|92.61|90.01|92.8|90.2|92.61|90.01|0
1643072590000|2022-01-25 01:03:10|92.51|89.91|92.23|89.63|92.51|89.91|92.23|89.63|0
1643072600000|2022-01-25 01:03:20|92.51|89.91|92.09|89.49|92.51|89.91|92.09|89.49|0
1643072610000|2022-01-25 01:03:30|92.18|89.58|92.09|89.49|92.27|89.67|92.09|89.49|0
1643072620000|2022-01-25 01:03:40|92.04|89.44|92.32|89.72|92.32|89.72|91.95|89.35|0
1643072630000|2022-01-25 01:03:50|92.27|89.67|92.23|89.63|92.37|89.77|92.23|89.63|0
1643072640000|2022-01-25 01:04:00|92.18|89.58|92.13|89.53|92.23|89.63|92.13|89.53|0
1643072650000|2022-01-25 01:04:10|92.32|89.72|92.13|89.53|92.32|89.72|92.13|89.53|0
1643072660000|2022-01-25 01:04:20|92.23|89.63|92.13|89.53|92.23|89.63|92.13|89.53|0
1643072670000|2022-01-25 01:04:30|92.04|89.44|91.29|88.69|92.04|89.44|91.29|88.69|0
1643072680000|2022-01-25 01:04:40|90.96|88.36|90.5|87.9|91.15|88.55|90.36|87.76|0
1643072690000|2022-01-25 01:04:50|90.31|87.71|90.08|87.48|90.31|87.71|89.94|87.34|0
1643072700000|2022-01-25 01:05:00|90.27|87.67|90.54|87.94|90.68|88.08|90.27|87.67|0
1643072710000|2022-01-25 01:05:10|90.59|87.99|90.17|87.57|90.59|87.99|90.17|87.57|0
1643072720000|2022-01-25 01:05:20|90.4|87.8|90.45|87.85|90.5|87.9|90.4|87.8|0
1643072730000|2022-01-25 01:05:30|91.1|88.5|90.87|88.27|91.1|88.5|90.87|88.27|0
1643072740000|2022-01-25 01:05:40|90.77|88.17|90.92|88.32|91.01|88.41|90.5|87.9|0
1643072750000|2022-01-25 01:05:50|90.96|88.36|91.29|88.69|91.29|88.69|90.96|88.36|0
1643072760000|2022-01-25 01:06:00|91.48|88.88|91.57|88.97|91.66|89.06|91.48|88.88|0
1643072770000|2022-01-25 01:06:10|91.43|88.83|91.48|88.88|91.48|88.88|91.43|88.83|0
1643072780000|2022-01-25 01:06:20|91.66|89.06|91.43|88.83|91.66|89.06|91.43|88.83|0
1643072790000|2022-01-25 01:06:30|91.48|88.88|91.66|89.06|91.71|89.11|91.48|88.88|0
1643072800000|2022-01-25 01:06:40|91.57|88.97|91.61|89.01|91.61|89.01|91.48|88.88|0
1643072810000|2022-01-25 01:06:50|91.38|88.78|91.66|89.06|91.66|89.06|91.38|88.78|0
1643072820000|2022-01-25 01:07:00|91.57|88.97|91.66|89.06|91.76|89.16|91.57|88.97|0
1643072830000|2022-01-25 01:07:10|91.8|89.2|92.27|89.67|92.27|89.67|91.8|89.2|0
1643072840000|2022-01-25 01:07:20|92.41|89.81|92.23|89.63|92.41|89.81|92.13|89.53|0
1643072850000|2022-01-25 01:07:30|92.32|89.72|92.18|89.58|92.32|89.72|92.18|89.58|0
1643072860000|2022-01-25 01:07:40|92.23|89.63|92.51|89.91|92.79|90.19|92.23|89.63|0
1643072870000|2022-01-25 01:07:50|92.41|89.81|92.18|89.58|92.51|89.91|92.18|89.58|0
1643072880000|2022-01-25 01:08:00|92.23|89.63|91.76|89.16|92.27|89.67|91.71|89.11|0
1643072890000|2022-01-25 01:08:10|91.57|88.97|91.38|88.78|91.61|89.01|91.38|88.78|0
1643072900000|2022-01-25 01:08:20|91.43|88.83|91.57|88.97|91.57|88.97|91.38|88.78|0
1643072910000|2022-01-25 01:08:30|91.52|88.92|91.52|88.92|91.85|89.25|91.52|88.92|0
1643072920000|2022-01-25 01:08:40|91.33|88.73|90.82|88.22|91.43|88.83|90.82|88.22|0
1643072930000|2022-01-25 01:08:50|90.73|88.13|90.91|88.31|90.91|88.31|90.73|88.13|0
1643072940000|2022-01-25 01:09:00|90.73|88.13|91.01|88.41|91.01|88.41|90.73|88.13|0
1643072950000|2022-01-25 01:09:10|90.91|88.31|90.77|88.17|91.01|88.41|90.77|88.17|0
1643072960000|2022-01-25 01:09:20|90.82|88.22|91.19|88.59|91.19|88.59|90.77|88.17|0
1643072970000|2022-01-25 01:09:30|91.29|88.69|91.1|88.5|91.29|88.69|91.1|88.5|0
1643072980000|2022-01-25 01:09:40|90.96|88.36|90.82|88.22|90.96|88.36|90.82|88.22|0
1643072990000|2022-01-25 01:09:50|90.73|88.13|90.08|87.48|90.73|88.13|90.08|87.48|0
1643073000000|2022-01-25 01:10:00|90.12|87.52|90.21|87.61|90.21|87.61|90.08|87.48|0
1643073010000|2022-01-25 01:10:10|90.17|87.57|90.35|87.75|90.45|87.85|90.17|87.57|0
1643073020000|2022-01-25 01:10:20|90.45|87.85|90.73|88.13|90.82|88.22|90.45|87.85|0
1643073030000|2022-01-25 01:10:30|90.68|88.08|91.01|88.41|91.01|88.41|90.68|88.08|0
1643073040000|2022-01-25 01:10:40|91.05|88.45|90.82|88.22|91.05|88.45|90.82|88.22|0
1643073050000|2022-01-25 01:10:50|90.73|88.13|90.82|88.22|90.91|88.31|90.73|88.13|0
1643073060000|2022-01-25 01:11:00|90.73|88.13|90.73|88.13|90.82|88.22|90.73|88.13|0
1643073070000|2022-01-25 01:11:10|91.1|88.5|91.38|88.78|91.38|88.78|91.1|88.5|0
1643073080000|2022-01-25 01:11:20|91.28|88.68|91|88.4|91.28|88.68|91|88.4|0
1643073090000|2022-01-25 01:11:30|90.91|88.31|90.72|88.12|90.91|88.31|90.63|88.03|0
1643073100000|2022-01-25 01:11:40|90.63|88.03|90.58|87.98|90.63|88.03|90.54|87.94|0
1643073110000|2022-01-25 01:11:50|90.54|87.94|90.72|88.12|90.72|88.12|90.54|87.94|0
1643073120000|2022-01-25 01:12:00|90.82|88.22|90.54|87.94|90.82|88.22|90.54|87.94|0
1643073130000|2022-01-25 01:12:10|90.45|87.85|90.35|87.75|90.63|88.03|90.35|87.75|0
1643073140000|2022-01-25 01:12:20|89.52|86.92|88.97|86.37|89.52|86.92|88.97|86.37|0
1643073150000|2022-01-25 01:12:30|89.06|86.46|88.88|86.28|89.06|86.46|88.83|86.23|0
1643073160000|2022-01-25 01:12:40|89.1|86.5|89.34|86.74|89.34|86.74|89.1|86.5|0
1643073170000|2022-01-25 01:12:50|89.29|86.69|89.43|86.83|89.56|86.96|89.29|86.69|0
1643073180000|2022-01-25 01:13:00|89.61|87.01|89.93|87.33|89.93|87.33|89.61|87.01|0
1643073190000|2022-01-25 01:13:10|89.8|87.2|89.8|87.2|89.84|87.24|89.61|87.01|0
1643073200000|2022-01-25 01:13:20|89.84|87.24|89.47|86.87|89.84|87.24|89.47|86.87|0
1643073210000|2022-01-25 01:13:30|89.43|86.83|89.38|86.78|89.56|86.96|89.38|86.78|0
1643073220000|2022-01-25 01:13:40|89.15|86.55|88.78|86.18|89.15|86.55|88.78|86.18|0
1643073230000|2022-01-25 01:13:50|88.51|85.91|88.42|85.82|88.51|85.91|88.42|85.82|0
1643073240000|2022-01-25 01:14:00|88.6|86|88.87|86.27|88.87|86.27|88.6|86|0
1643073250000|2022-01-25 01:14:10|88.6|86|88.28|85.68|88.64|86.04|88.28|85.68|0
1643073260000|2022-01-25 01:14:20|88.23|85.63|88.69|86.09|88.69|86.09|88.23|85.63|0
1643073270000|2022-01-25 01:14:30|88.6|86|88.19|85.59|88.6|86|88.19|85.59|0
1643073280000|2022-01-25 01:14:40|88.23|85.63|87.78|85.18|88.23|85.63|87.78|85.18|0
1643073290000|2022-01-25 01:14:50|87.73|85.13|87.6|85|87.73|85.13|87.6|85|0
1643073300000|2022-01-25 01:15:00|87.78|85.18|88.73|86.13|88.73|86.13|87.78|85.18|0
1643073310000|2022-01-25 01:15:10|88.42|85.82|88.97|86.37|88.97|86.37|88.42|85.82|0
1643073320000|2022-01-25 01:15:20|89.19|86.59|88.51|85.91|89.19|86.59|88.51|85.91|0
1643073330000|2022-01-25 01:15:30|88.6|86|88.69|86.09|88.78|86.18|88.6|86|0
1643073340000|2022-01-25 01:15:40|88.6|86|89.15|86.55|89.15|86.55|88.55|85.95|0
1643073350000|2022-01-25 01:15:50|89.06|86.46|88.6|86|89.06|86.46|88.6|86|0
1643073360000|2022-01-25 01:16:00|88.51|85.91|88.64|86.04|88.69|86.09|88.51|85.91|0
1643073370000|2022-01-25 01:16:10|88.6|86|88.28|85.68|88.6|86|88.28|85.68|0
1643073380000|2022-01-25 01:16:20|88.32|85.72|88.28|85.68|88.46|85.86|88.28|85.68|0
1643073390000|2022-01-25 01:16:30|88.14|85.54|88.32|85.72|88.32|85.72|88.14|85.54|0
1643073400000|2022-01-25 01:16:40|88.28|85.68|88.37|85.77|88.37|85.77|88.28|85.68|0
1643073410000|2022-01-25 01:16:50|88.23|85.63|88.92|86.32|88.92|86.32|88.23|85.63|0
1643073420000|2022-01-25 01:17:00|89.15|86.55|88.73|86.13|89.15|86.55|88.55|85.95|0
1643073430000|2022-01-25 01:17:10|88.55|85.95|89.06|86.46|89.06|86.46|88.55|85.95|0
1643073440000|2022-01-25 01:17:20|89.1|86.5|89.52|86.92|89.52|86.92|89.1|86.5|0
1643073450000|2022-01-25 01:17:30|89.79|87.19|89.84|87.24|89.84|87.24|89.79|87.19|0
1643073460000|2022-01-25 01:17:40|89.61|87.01|89.7|87.1|89.98|87.38|89.61|87.01|0
1643073470000|2022-01-25 01:17:50|89.74|87.14|90.25|87.65|90.25|87.65|89.74|87.14|0
1643073480000|2022-01-25 01:18:00|90.48|87.88|91|88.4|91|88.4|90.48|87.88|0
1643073490000|2022-01-25 01:18:10|91.09|88.49|91.28|88.68|91.42|88.82|91.09|88.49|0
1643073500000|2022-01-25 01:18:20|91.75|89.15|91.46|88.86|91.75|89.15|91.37|88.77|0
1643073510000|2022-01-25 01:18:30|91.51|88.91|91.79|89.19|91.84|89.24|91.51|88.91|0
1643073520000|2022-01-25 01:18:40|91.6|89|91.09|88.49|91.65|89.05|91.09|88.49|0
1643073530000|2022-01-25 01:18:50|90.95|88.35|91|88.4|91.09|88.49|90.95|88.35|0
1643073540000|2022-01-25 01:19:00|90.62|88.02|90.53|87.93|90.62|88.02|90.53|87.93|0
1643073550000|2022-01-25 01:19:10|90.21|87.61|90.25|87.65|90.3|87.7|90.21|87.61|0
1643073560000|2022-01-25 01:19:20|90.44|87.84|90.11|87.51|90.44|87.84|90.11|87.51|0
1643073570000|2022-01-25 01:19:30|90.07|87.47|89.79|87.19|90.07|87.47|89.74|87.14|0
1643073580000|2022-01-25 01:19:40|89.7|87.1|90.25|87.65|90.35|87.75|89.7|87.1|0
1643073590000|2022-01-25 01:19:50|90.16|87.56|90.53|87.93|90.53|87.93|90.16|87.56|0
1643073600000|2022-01-25 01:20:00|90.81|88.21|90.53|87.93|90.81|88.21|90.48|87.88|0
1643073610000|2022-01-25 01:20:10|90.62|88.02|90.58|87.98|90.72|88.12|90.58|87.98|0
1643073620000|2022-01-25 01:20:20|90.53|87.93|90.53|87.93|90.53|87.93|90.44|87.84|0
1643073630000|2022-01-25 01:20:30|90.58|87.98|91.18|88.58|91.37|88.77|90.48|87.88|0
1643073640000|2022-01-25 01:20:40|91.28|88.68|91.51|88.91|91.56|88.96|91.18|88.58|0
1643073650000|2022-01-25 01:20:50|91.46|88.86|91.74|89.14|91.74|89.14|91.46|88.86|0
1643073660000|2022-01-25 01:21:00|91.84|89.24|91.98|89.38|92.21|89.61|91.84|89.24|0
1643073670000|2022-01-25 01:21:10|92.12|89.52|92.26|89.66|92.26|89.66|92.12|89.52|0
1643073680000|2022-01-25 01:21:20|92.31|89.71|92.31|89.71|92.4|89.8|92.31|89.71|0
1643073690000|2022-01-25 01:21:30|92.4|89.8|92.4|89.8|92.45|89.85|92.4|89.8|0
1643073700000|2022-01-25 01:21:40|92.5|89.9|92.68|90.08|92.68|90.08|92.5|89.9|0
1643073710000|2022-01-25 01:21:50|92.59|89.99|92.78|90.18|92.78|90.18|92.59|89.99|0
1643073720000|2022-01-25 01:22:00|92.68|90.08|92.31|89.71|92.68|90.08|92.31|89.71|0
1643073730000|2022-01-25 01:22:10|92.4|89.8|92.12|89.52|92.4|89.8|92.12|89.52|0
1643073740000|2022-01-25 01:22:20|92.16|89.56|92.02|89.42|92.16|89.56|92.02|89.42|0
1643073750000|2022-01-25 01:22:30|91.97|89.37|91.88|89.28|92.02|89.42|91.88|89.28|0
1643073760000|2022-01-25 01:22:40|91.93|89.33|92.02|89.42|92.02|89.42|91.93|89.33|0
1643073770000|2022-01-25 01:22:50|92.12|89.52|92.31|89.71|92.4|89.8|92.12|89.52|0
1643073780000|2022-01-25 01:23:00|91.93|89.33|92.12|89.52|92.21|89.61|91.93|89.33|0
1643073790000|2022-01-25 01:23:10|91.84|89.24|91.09|88.49|91.84|89.24|90.81|88.21|0
1643073800000|2022-01-25 01:23:20|90.99|88.39|90.99|88.39|91.04|88.44|90.99|88.39|0
1643073810000|2022-01-25 01:23:30|91.04|88.44|90.99|88.39|91.04|88.44|90.99|88.39|0
1643073820000|2022-01-25 01:23:40|91.04|88.44|91.04|88.44|91.04|88.44|91.04|88.44|0
1643073830000|2022-01-25 01:23:50|90.94|88.34|90.67|88.07|90.94|88.34|90.48|87.88|0
1643073840000|2022-01-25 01:24:00|90.62|88.02|90.62|88.02|90.71|88.11|90.53|87.93|0
1643073850000|2022-01-25 01:24:10|90.81|88.21|91.6|89|91.6|89|90.81|88.21|0
1643073860000|2022-01-25 01:24:20|91.74|89.14|91.93|89.33|91.93|89.33|91.65|89.05|0
1643073870000|2022-01-25 01:24:30|91.74|89.14|91.83|89.23|91.83|89.23|91.65|89.05|0
1643073880000|2022-01-25 01:24:40|91.74|89.14|91.83|89.23|91.83|89.23|91.65|89.05|0
1643073890000|2022-01-25 01:24:50|91.74|89.14|91.83|89.23|91.83|89.23|91.74|89.14|0
1643073900000|2022-01-25 01:25:00|91.74|89.14|91.65|89.05|91.74|89.14|91.6|89|0
1643073910000|2022-01-25 01:25:10|91.69|89.09|91.65|89.05|91.69|89.09|91.65|89.05|0
1643073920000|2022-01-25 01:25:20|91.74|89.14|91.37|88.77|91.74|89.14|91.37|88.77|0
1643073930000|2022-01-25 01:25:30|91.27|88.67|92.02|89.42|92.02|89.42|91.27|88.67|0
1643073940000|2022-01-25 01:25:40|91.74|89.14|92.3|89.7|92.3|89.7|91.74|89.14|0
1643073950000|2022-01-25 01:25:50|92.63|90.03|92.96|90.36|92.96|90.36|92.63|90.03|0
1643073960000|2022-01-25 01:26:00|92.77|90.17|92.77|90.17|92.77|90.17|92.63|90.03|0
1643073970000|2022-01-25 01:26:10|92.87|90.27|92.77|90.17|92.87|90.27|92.68|90.08|0
1643073980000|2022-01-25 01:26:20|92.82|90.22|92.87|90.27|92.87|90.27|92.68|90.08|0
1643073990000|2022-01-25 01:26:30|93.2|90.6|93.34|90.74|93.34|90.74|93.2|90.6|0
1643074000000|2022-01-25 01:26:40|93.06|90.46|93.06|90.46|93.25|90.65|92.96|90.36|0
1643074010000|2022-01-25 01:26:50|92.96|90.36|93.44|90.84|93.44|90.84|92.87|90.27|0
1643074020000|2022-01-25 01:27:00|93.15|90.55|93.06|90.46|93.2|90.6|93.06|90.46|0
1643074030000|2022-01-25 01:27:10|92.96|90.36|92.63|90.03|92.96|90.36|92.63|90.03|0
1643074040000|2022-01-25 01:27:20|92.68|90.08|92.58|89.98|92.68|90.08|92.58|89.98|0
1643074050000|2022-01-25 01:27:30|92.49|89.89|92.72|90.12|92.72|90.12|92.49|89.89|0
1643074060000|2022-01-25 01:27:40|92.4|89.8|92.49|89.89|92.53|89.93|92.4|89.8|0
1643074070000|2022-01-25 01:27:50|92.58|89.98|92.3|89.7|92.58|89.98|92.3|89.7|0
1643074080000|2022-01-25 01:28:00|92.21|89.61|92.49|89.89|92.49|89.89|92.21|89.61|0
1643074090000|2022-01-25 01:28:10|92.58|89.98|92.49|89.89|92.58|89.98|92.49|89.89|0
1643074100000|2022-01-25 01:28:20|92.58|89.98|92.72|90.12|92.96|90.36|92.58|89.98|0
1643074110000|2022-01-25 01:28:30|92.91|90.31|93.15|90.55|93.2|90.6|92.91|90.31|0
1643074120000|2022-01-25 01:28:40|93.24|90.64|93.24|90.64|93.24|90.64|93.24|90.64|0
1643074130000|2022-01-25 01:28:50|93.34|90.74|93.2|90.6|93.34|90.74|93.15|90.55|0
1643074140000|2022-01-25 01:29:00|93.01|90.41|93.34|90.74|93.34|90.74|93.01|90.41|0
1643074150000|2022-01-25 01:29:10|93.43|90.83|94.39|91.79|94.39|91.79|93.43|90.83|0
1643074160000|2022-01-25 01:29:20|94.1|91.5|93.76|91.16|94.15|91.55|93.76|91.16|0
1643074170000|2022-01-25 01:29:30|93.72|91.12|93.81|91.21|93.81|91.21|93.72|91.12|0
1643074180000|2022-01-25 01:29:40|93.72|91.12|93.29|90.69|93.72|91.12|93.29|90.69|0
1643074190000|2022-01-25 01:29:50|93.15|90.55|93.24|90.64|93.24|90.64|93.1|90.5|0
1643074200000|2022-01-25 01:30:00|93.19|90.59|93.19|90.59|93.19|90.59|93.19|90.59|0
1643074210000|2022-01-25 01:30:10|93.24|90.64|93|90.4|93.24|90.64|92.77|90.17|0
1643074220000|2022-01-25 01:30:20|92.91|90.31|92.77|90.17|92.91|90.31|92.72|90.12|0
1643074230000|2022-01-25 01:30:30|92.86|90.26|92.86|90.26|92.86|90.26|92.63|90.03|0
1643074240000|2022-01-25 01:30:40|92.77|90.17|92.39|89.79|92.82|90.22|92.39|89.79|0
1643074250000|2022-01-25 01:30:50|92.68|90.08|92.72|90.12|92.72|90.12|92.68|90.08|0
1643074260000|2022-01-25 01:31:00|92.86|90.26|92.86|90.26|92.86|90.26|92.68|90.08|0
1643074270000|2022-01-25 01:31:10|92.77|90.17|92.96|90.36|92.96|90.36|92.77|90.17|0
1643074280000|2022-01-25 01:31:20|93.57|90.97|92.86|90.26|93.57|90.97|92.86|90.26|0
1643074290000|2022-01-25 01:31:30|92.67|90.07|92.67|90.07|92.77|90.17|92.58|89.98|0
1643074300000|2022-01-25 01:31:40|92.58|89.98|92.58|89.98|92.67|90.07|92.58|89.98|0
1643074310000|2022-01-25 01:31:50|92.11|89.51|91.55|88.95|92.11|89.51|91.55|88.95|0
1643074320000|2022-01-25 01:32:00|91.36|88.76|91.17|88.57|91.36|88.76|90.99|88.39|0
1643074330000|2022-01-25 01:32:10|91.22|88.62|91.08|88.48|91.27|88.67|91.08|88.48|0
1643074340000|2022-01-25 01:32:20|91.03|88.43|90.61|88.01|91.03|88.43|90.61|88.01|0
1643074350000|2022-01-25 01:32:30|90.8|88.2|90.89|88.29|90.89|88.29|90.8|88.2|0
1643074360000|2022-01-25 01:32:40|90.98|88.38|91.08|88.48|91.08|88.48|90.98|88.38|0
1643074370000|2022-01-25 01:32:50|91.03|88.43|91.45|88.85|91.45|88.85|91.03|88.43|0
1643074380000|2022-01-25 01:33:00|91.36|88.76|93.97|91.37|93.97|91.37|91.36|88.76|0
1643074390000|2022-01-25 01:33:10|93.87|91.27|94.01|91.41|94.15|91.55|93.87|91.27|0
1643074400000|2022-01-25 01:33:20|94.15|91.55|93.96|91.36|94.15|91.55|93.96|91.36|0
1643074410000|2022-01-25 01:33:30|93.92|91.32|93.68|91.08|93.92|91.32|93.63|91.03|0
1643074420000|2022-01-25 01:33:40|93.78|91.18|94.91|92.31|94.91|92.31|93.78|91.18|0
1643074430000|2022-01-25 01:33:50|95.1|92.5|95.48|92.88|95.48|92.88|95.1|92.5|0
1643074440000|2022-01-25 01:34:00|95.39|92.79|95.96|93.36|95.96|93.36|95.39|92.79|0
1643074450000|2022-01-25 01:34:10|95.72|93.12|95.29|92.69|95.72|93.12|95.15|92.55|0
1643074460000|2022-01-25 01:34:20|95.39|92.79|95.58|92.98|95.58|92.98|95.39|92.79|0
1643074470000|2022-01-25 01:34:30|95.38|92.78|95.38|92.78|95.38|92.78|95.38|92.78|0
1643074480000|2022-01-25 01:34:40|95.34|92.74|94.72|92.12|95.34|92.74|94.72|92.12|0
1643074490000|2022-01-25 01:34:50|94.48|91.88|94.48|91.88|94.58|91.98|94.48|91.88|0
1643074500000|2022-01-25 01:35:00|94.1|91.5|93.73|91.13|94.1|91.5|93.68|91.08|0
1643074510000|2022-01-25 01:35:10|93.35|90.75|93.16|90.56|93.59|90.99|93.16|90.56|0
1643074520000|2022-01-25 01:35:20|92.88|90.28|93.35|90.75|93.49|90.89|92.88|90.28|0
1643074530000|2022-01-25 01:35:30|93.3|90.7|93.73|91.13|93.87|91.27|93.3|90.7|0
1643074540000|2022-01-25 01:35:40|93.68|91.08|93.68|91.08|93.77|91.17|93.68|91.08|0
1643074550000|2022-01-25 01:35:50|93.63|91.03|93.77|91.17|93.77|91.17|93.63|91.03|0
1643074560000|2022-01-25 01:36:00|93.68|91.08|93.26|90.66|93.68|91.08|93.26|90.66|0
1643074570000|2022-01-25 01:36:10|93.3|90.7|93.44|90.84|93.49|90.89|93.3|90.7|0
1643074580000|2022-01-25 01:36:20|93.63|91.03|93.59|90.99|93.72|91.12|93.59|90.99|0
1643074590000|2022-01-25 01:36:30|93.35|90.75|93.44|90.84|93.44|90.84|93.35|90.75|0
1643074600000|2022-01-25 01:36:40|93.21|90.61|93.12|90.52|93.4|90.8|93.12|90.52|0
1643074610000|2022-01-25 01:36:50|92.97|90.37|93.4|90.8|93.4|90.8|92.97|90.37|0
1643074620000|2022-01-25 01:37:00|93.49|90.89|93.68|91.08|93.68|91.08|93.49|90.89|0
1643074630000|2022-01-25 01:37:10|93.44|90.84|93.44|90.84|93.49|90.89|93.44|90.84|0
1643074640000|2022-01-25 01:37:20|93.68|91.08|93.3|90.7|93.68|91.08|93.21|90.61|0
1643074650000|2022-01-25 01:37:30|93.63|91.03|94.01|91.41|94.01|91.41|93.63|91.03|0
1643074660000|2022-01-25 01:37:40|93.91|91.31|93.91|91.31|93.96|91.36|93.91|91.31|0
1643074670000|2022-01-25 01:37:50|94.06|91.46|94.1|91.5|94.1|91.5|94.06|91.46|0
1643074680000|2022-01-25 01:38:00|93.87|91.27|93.54|90.94|93.87|91.27|93.4|90.8|0
1643074690000|2022-01-25 01:38:10|93.63|91.03|93.87|91.27|93.87|91.27|93.49|90.89|0
1643074700000|2022-01-25 01:38:20|93.82|91.22|93.58|90.98|93.87|91.27|93.58|90.98|0
1643074710000|2022-01-25 01:38:30|93.68|91.08|93.87|91.27|93.87|91.27|93.68|91.08|0
1643074720000|2022-01-25 01:38:40|93.91|91.31|93.53|90.93|93.91|91.31|93.53|90.93|0
1643074730000|2022-01-25 01:38:50|93.49|90.89|93.49|90.89|93.53|90.93|93.49|90.89|0
1643074740000|2022-01-25 01:39:00|93.11|90.51|92.65|90.05|93.11|90.51|92.65|90.05|0
1643074750000|2022-01-25 01:39:10|92.69|90.09|92.93|90.33|93.02|90.42|92.69|90.09|0
1643074760000|2022-01-25 01:39:20|92.83|90.23|92.83|90.23|92.83|90.23|92.78|90.18|0
1643074770000|2022-01-25 01:39:30|92.55|89.95|92.69|90.09|92.69|90.09|92.46|89.86|0
1643074780000|2022-01-25 01:39:40|92.5|89.9|92.32|89.72|92.5|89.9|92.32|89.72|0
1643074790000|2022-01-25 01:39:50|92.37|89.77|92.5|89.9|92.74|90.14|92.37|89.77|0
1643074800000|2022-01-25 01:40:00|92.46|89.86|92.74|90.14|92.74|90.14|92.46|89.86|0
1643074810000|2022-01-25 01:40:10|92.83|90.23|92.5|89.9|92.83|90.23|92.41|89.81|0
1643074820000|2022-01-25 01:40:20|92.18|89.58|92.55|89.95|92.55|89.95|92.18|89.58|0
1643074830000|2022-01-25 01:40:30|92.22|89.62|91.81|89.21|92.22|89.62|91.57|88.97|0
1643074840000|2022-01-25 01:40:40|91.71|89.11|91.81|89.21|91.81|89.21|91.67|89.07|0
1643074850000|2022-01-25 01:40:50|91.48|88.88|91.62|89.02|91.62|89.02|91.48|88.88|0
1643074860000|2022-01-25 01:41:00|91.76|89.16|91.81|89.21|91.81|89.21|91.76|89.16|0
1643074870000|2022-01-25 01:41:10|91.94|89.34|91.53|88.93|91.94|89.34|91.48|88.88|0
1643074880000|2022-01-25 01:41:20|91.62|89.02|91.67|89.07|91.67|89.07|91.53|88.93|0
1643074890000|2022-01-25 01:41:30|91.34|88.74|91.16|88.56|91.44|88.84|91.16|88.56|0
1643074900000|2022-01-25 01:41:40|91.48|88.88|91.25|88.65|91.48|88.88|91.25|88.65|0
1643074910000|2022-01-25 01:41:50|91.34|88.74|91.57|88.97|91.62|89.02|91.34|88.74|0
1643074920000|2022-01-25 01:42:00|91.44|88.84|91.02|88.42|91.44|88.84|91.02|88.42|0
1643074930000|2022-01-25 01:42:10|91.11|88.51|91.07|88.47|91.16|88.56|91.07|88.47|0
1643074940000|2022-01-25 01:42:20|91.34|88.74|91.34|88.74|91.34|88.74|91.29|88.69|0
1643074950000|2022-01-25 01:42:30|91.66|89.06|91.71|89.11|91.71|89.11|91.62|89.02|0
1643074960000|2022-01-25 01:42:40|91.76|89.16|91.81|89.21|91.99|89.39|91.76|89.16|0
1643074970000|2022-01-25 01:42:50|91.76|89.16|91.9|89.3|91.9|89.3|91.71|89.11|0
1643074980000|2022-01-25 01:43:00|91.85|89.25|91.94|89.34|91.94|89.34|91.85|89.25|0
1643074990000|2022-01-25 01:43:10|92.18|89.58|92.55|89.95|92.74|90.14|92.18|89.58|0
1643075000000|2022-01-25 01:43:20|92.64|90.04|92.78|90.18|92.92|90.32|92.64|90.04|0
1643075010000|2022-01-25 01:43:30|92.83|90.23|92.74|90.14|93.2|90.6|92.74|90.14|0
1643075020000|2022-01-25 01:43:40|92.64|90.04|92.55|89.95|92.64|90.04|92.55|89.95|0
1643075030000|2022-01-25 01:43:50|92.64|90.04|92.92|90.32|92.92|90.32|92.64|90.04|0
1643075040000|2022-01-25 01:44:00|92.87|90.27|93.52|90.92|93.52|90.92|92.55|89.95|0
1643075050000|2022-01-25 01:44:10|93.43|90.83|93.29|90.69|93.43|90.83|93.19|90.59|0
1643075060000|2022-01-25 01:44:20|93.8|91.2|93.9|91.3|93.9|91.3|93.75|91.15|0
1643075070000|2022-01-25 01:44:30|93.85|91.25|93.85|91.25|93.85|91.25|93.75|91.15|0
1643075080000|2022-01-25 01:44:40|93.99|91.39|94.08|91.48|94.08|91.48|93.8|91.2|0
1643075090000|2022-01-25 01:44:50|93.85|91.25|94.38|91.78|94.38|91.78|93.85|91.25|0
1643075100000|2022-01-25 01:45:00|94.43|91.83|93.96|91.36|94.43|91.83|93.96|91.36|0
1643075110000|2022-01-25 01:45:10|93.91|91.31|94.24|91.64|94.24|91.64|93.91|91.31|0
1643075120000|2022-01-25 01:45:20|94.33|91.73|94.24|91.64|94.33|91.73|94.15|91.55|0
1643075130000|2022-01-25 01:45:30|94.29|91.69|94.62|92.02|94.62|92.02|94.29|91.69|0
1643075140000|2022-01-25 01:45:40|94.71|92.11|94.15|91.55|94.71|92.11|94.15|91.55|0
1643075150000|2022-01-25 01:45:50|93.82|91.22|93.77|91.17|93.82|91.22|93.63|91.03|0
1643075160000|2022-01-25 01:46:00|93.68|91.08|94.05|91.45|94.05|91.45|93.68|91.08|0
1643075170000|2022-01-25 01:46:10|94.24|91.64|94.19|91.59|94.24|91.64|93.91|91.31|0
1643075180000|2022-01-25 01:46:20|94.24|91.64|94.71|92.11|94.71|92.11|94.05|91.45|0
1643075190000|2022-01-25 01:46:30|94.9|92.3|94.8|92.2|94.9|92.3|94.8|92.2|0
1643075200000|2022-01-25 01:46:40|94.75|92.15|94.9|92.3|94.9|92.3|94.75|92.15|0
1643075210000|2022-01-25 01:46:50|94.99|92.39|95.09|92.49|95.09|92.49|94.99|92.39|0
1643075220000|2022-01-25 01:47:00|95.37|92.77|95.84|93.24|95.84|93.24|95.37|92.77|0
1643075230000|2022-01-25 01:47:10|95.94|93.34|96.13|93.53|96.22|93.62|95.94|93.34|0
1643075240000|2022-01-25 01:47:20|96.08|93.48|96.13|93.53|96.32|93.72|96.08|93.48|0
1643075250000|2022-01-25 01:47:30|96.27|93.67|96.22|93.62|96.32|93.72|96.03|93.43|0
1643075260000|2022-01-25 01:47:40|96.03|93.43|96.27|93.67|96.27|93.67|95.94|93.34|0
1643075270000|2022-01-25 01:47:50|96.22|93.62|96.17|93.57|96.22|93.62|96.08|93.48|0
1643075280000|2022-01-25 01:48:00|96.12|93.52|96.12|93.52|96.27|93.67|96.12|93.52|0
1643075290000|2022-01-25 01:48:10|96.03|93.43|96.12|93.52|96.31|93.71|96.03|93.43|0
1643075300000|2022-01-25 01:48:20|96.03|93.43|96.03|93.43|96.26|93.66|96.03|93.43|0
1643075310000|2022-01-25 01:48:30|96.07|93.47|96.6|94|96.74|94.14|96.07|93.47|0
1643075320000|2022-01-25 01:48:40|96.69|94.09|97.08|94.48|97.17|94.57|96.69|94.09|0
1643075330000|2022-01-25 01:48:50|97.17|94.57|97.55|94.95|97.55|94.95|97.17|94.57|0
1643075340000|2022-01-25 01:49:00|97.65|95.05|97.65|95.05|97.65|95.05|97.46|94.86|0
1643075350000|2022-01-25 01:49:10|97.55|94.95|97.27|94.67|97.55|94.95|97.27|94.67|0
1643075360000|2022-01-25 01:49:20|97.5|94.9|97.36|94.76|97.5|94.9|97.36|94.76|0
1643075370000|2022-01-25 01:49:30|97.46|94.86|97.31|94.71|97.46|94.86|97.31|94.71|0
1643075380000|2022-01-25 01:49:40|97.08|94.48|97.27|94.67|97.27|94.67|96.98|94.38|0
1643075390000|2022-01-25 01:49:50|97.22|94.62|98.13|95.53|98.13|95.53|97.22|94.62|0
1643075400000|2022-01-25 01:50:00|97.94|95.34|97.94|95.34|97.94|95.34|97.75|95.15|0
1643075410000|2022-01-25 01:50:10|98.08|95.48|97.98|95.38|98.52|95.92|97.98|95.38|0
1643075420000|2022-01-25 01:50:20|97.7|95.1|97.75|95.15|97.75|95.15|97.6|95|0
1643075430000|2022-01-25 01:50:30|97.17|94.57|97.31|94.71|97.36|94.76|97.17|94.57|0
1643075440000|2022-01-25 01:50:40|97.36|94.76|97.84|95.24|97.84|95.24|97.36|94.76|0
1643075450000|2022-01-25 01:50:50|97.6|95|97.46|94.86|97.6|95|97.46|94.86|0
1643075460000|2022-01-25 01:51:00|97.41|94.81|97.27|94.67|97.41|94.81|97.12|94.52|0
1643075470000|2022-01-25 01:51:10|97.55|94.95|97.22|94.62|97.55|94.95|97.22|94.62|0
1643075480000|2022-01-25 01:51:20|97.65|95.05|97.84|95.24|97.94|95.34|97.65|95.05|0
1643075490000|2022-01-25 01:51:30|97.79|95.19|97.69|95.09|97.79|95.19|97.65|95.05|0
1643075500000|2022-01-25 01:51:40|97.65|95.05|97.84|95.24|98.03|95.43|97.65|95.05|0
1643075510000|2022-01-25 01:51:50|97.89|95.29|97.74|95.14|97.89|95.29|97.74|95.14|0
1643075520000|2022-01-25 01:52:00|97.07|94.47|96.88|94.28|97.07|94.47|96.88|94.28|0
1643075530000|2022-01-25 01:52:10|96.93|94.33|97.07|94.47|97.07|94.47|96.93|94.33|0
1643075540000|2022-01-25 01:52:20|97.46|94.86|97.55|94.95|97.6|95|97.46|94.86|0
1643075550000|2022-01-25 01:52:30|97.6|95|97.46|94.86|97.65|95.05|97.46|94.86|0
1643075560000|2022-01-25 01:52:40|97.02|94.42|97.12|94.52|97.17|94.57|97.02|94.42|0
1643075570000|2022-01-25 01:52:50|97.17|94.57|97.02|94.42|97.17|94.57|97.02|94.42|0
1643075580000|2022-01-25 01:53:00|96.88|94.28|96.74|94.14|96.88|94.28|96.74|94.14|0
1643075590000|2022-01-25 01:53:10|96.79|94.19|97.07|94.47|97.07|94.47|96.69|94.09|0
1643075600000|2022-01-25 01:53:20|97.02|94.42|96.5|93.9|97.02|94.42|96.5|93.9|0
1643075610000|2022-01-25 01:53:30|96.12|93.52|96.21|93.61|96.31|93.71|96.12|93.52|0
1643075620000|2022-01-25 01:53:40|96.26|93.66|96.21|93.61|96.26|93.66|96.21|93.61|0
1643075630000|2022-01-25 01:53:50|96.26|93.66|96.69|94.09|96.69|94.09|96.21|93.61|0
1643075640000|2022-01-25 01:54:00|96.88|94.28|96.69|94.09|96.88|94.28|96.59|93.99|0
1643075650000|2022-01-25 01:54:10|96.88|94.28|96.59|93.99|96.88|94.28|96.5|93.9|0
1643075660000|2022-01-25 01:54:20|96.64|94.04|97.17|94.57|97.17|94.57|96.64|94.04|0
1643075670000|2022-01-25 01:54:30|97.21|94.61|96.93|94.33|97.21|94.61|96.93|94.33|0
1643075680000|2022-01-25 01:54:40|97.12|94.52|96.98|94.38|97.17|94.57|96.98|94.38|0
1643075690000|2022-01-25 01:54:50|96.78|94.18|96.88|94.28|96.88|94.28|96.78|94.18|0
1643075700000|2022-01-25 01:55:00|96.78|94.18|96.54|93.94|96.78|94.18|96.54|93.94|0
1643075710000|2022-01-25 01:55:10|96.31|93.71|95.83|93.23|96.31|93.71|95.83|93.23|0
1643075720000|2022-01-25 01:55:20|95.78|93.18|95.45|92.85|95.78|93.18|95.45|92.85|0
1643075730000|2022-01-25 01:55:30|95.5|92.9|95.59|92.99|95.64|93.04|95.41|92.81|0
1643075740000|2022-01-25 01:55:40|95.55|92.95|95.74|93.14|95.74|93.14|95.55|92.95|0
1643075750000|2022-01-25 01:55:50|95.55|92.95|95.74|93.14|95.83|93.23|95.55|92.95|0
1643075760000|2022-01-25 01:56:00|95.55|92.95|95.27|92.67|95.55|92.95|95.17|92.57|0
1643075770000|2022-01-25 01:56:10|95.45|92.85|95.74|93.14|95.78|93.18|95.45|92.85|0
1643075780000|2022-01-25 01:56:20|95.59|92.99|95.64|93.04|95.74|93.14|95.59|92.99|0
1643075790000|2022-01-25 01:56:30|95.69|93.09|96.02|93.42|96.02|93.42|95.69|93.09|0
1643075800000|2022-01-25 01:56:40|96.12|93.52|95.5|92.9|96.12|93.52|95.5|92.9|0
1643075810000|2022-01-25 01:56:50|95.4|92.8|95.36|92.76|95.4|92.8|95.26|92.66|0
1643075820000|2022-01-25 01:57:00|95.45|92.85|95.31|92.71|95.55|92.95|95.26|92.66|0
1643075830000|2022-01-25 01:57:10|95.12|92.52|94.98|92.38|95.12|92.52|94.98|92.38|0
1643075840000|2022-01-25 01:57:20|94.61|92.01|95.17|92.57|95.17|92.57|94.61|92.01|0
1643075850000|2022-01-25 01:57:30|95.4|92.8|95.26|92.66|95.4|92.8|95.21|92.61|0
1643075860000|2022-01-25 01:57:40|95.21|92.61|95.55|92.95|95.55|92.95|95.21|92.61|0
1643075870000|2022-01-25 01:57:50|95.59|92.99|95.64|93.04|95.69|93.09|95.59|92.99|0
1643075880000|2022-01-25 01:58:00|95.4|92.8|96.02|93.42|96.02|93.42|95.4|92.8|0
1643075890000|2022-01-25 01:58:10|96.12|93.52|96.59|93.99|96.64|94.04|96.12|93.52|0
1643075900000|2022-01-25 01:58:20|97.02|94.42|97.16|94.56|97.26|94.66|97.02|94.42|0
1643075910000|2022-01-25 01:58:30|97.26|94.66|97.02|94.42|97.26|94.66|97.02|94.42|0
1643075920000|2022-01-25 01:58:40|96.78|94.18|96.97|94.37|97.07|94.47|96.78|94.18|0
1643075930000|2022-01-25 01:58:50|96.88|94.28|96.83|94.23|96.92|94.32|96.83|94.23|0
1643075940000|2022-01-25 01:59:00|96.78|94.18|96.83|94.23|96.83|94.23|96.59|93.99|0
1643075950000|2022-01-25 01:59:10|96.78|94.18|96.59|93.99|96.78|94.18|96.59|93.99|0
1643075960000|2022-01-25 01:59:20|96.68|94.08|96.88|94.28|96.88|94.28|96.68|94.08|0
1643075970000|2022-01-25 01:59:30|96.97|94.37|97.35|94.75|97.4|94.8|96.97|94.37|0
1643075980000|2022-01-25 01:59:40|97.26|94.66|97.07|94.47|97.26|94.66|97.07|94.47|0
1643075990000|2022-01-25 01:59:50|96.88|94.28|96.97|94.37|97.02|94.42|96.87|94.27|0
1643076000000|2022-01-25 02:00:00|96.59|93.99|96.49|93.89|96.59|93.99|96.21|93.61|0
1643076010000|2022-01-25 02:00:10|96.59|93.99|96.16|93.56|96.59|93.99|96.16|93.56|0
1643076020000|2022-01-25 02:00:20|96.3|93.7|96.3|93.7|96.3|93.7|96.06|93.46|0
1643076030000|2022-01-25 02:00:30|96.21|93.61|95.87|93.27|96.21|93.61|95.87|93.27|0
1643076040000|2022-01-25 02:00:40|95.97|93.37|96.11|93.51|96.21|93.61|95.97|93.37|0
1643076050000|2022-01-25 02:00:50|96.25|93.65|95.87|93.27|96.25|93.65|95.87|93.27|0
1643076060000|2022-01-25 02:01:00|95.97|93.37|95.73|93.13|96.25|93.65|95.73|93.13|0
1643076070000|2022-01-25 02:01:10|95.64|93.04|96.11|93.51|96.11|93.51|95.64|93.04|0
1643076080000|2022-01-25 02:01:20|95.92|93.32|96.02|93.42|96.11|93.51|95.92|93.32|0
1643076090000|2022-01-25 02:01:30|95.92|93.32|96.02|93.42|96.11|93.51|95.92|93.32|0
1643076100000|2022-01-25 02:01:40|95.97|93.37|96.06|93.46|96.16|93.56|95.97|93.37|0
1643076110000|2022-01-25 02:01:50|96.11|93.51|95.92|93.32|96.21|93.61|95.92|93.32|0
1643076120000|2022-01-25 02:02:00|95.78|93.18|95.3|92.7|95.78|93.18|95.3|92.7|0
1643076130000|2022-01-25 02:02:10|95.4|92.8|95.17|92.57|95.4|92.8|95.17|92.57|0
1643076140000|2022-01-25 02:02:20|95.3|92.7|95.64|93.04|95.73|93.13|95.3|92.7|0
1643076150000|2022-01-25 02:02:30|95.45|92.85|95.35|92.75|95.45|92.85|95.35|92.75|0
1643076160000|2022-01-25 02:02:40|95.45|92.85|95.35|92.75|95.54|92.94|95.35|92.75|0
1643076170000|2022-01-25 02:02:50|95.45|92.85|95.3|92.7|95.45|92.85|95.26|92.66|0
1643076180000|2022-01-25 02:03:00|95.54|92.94|95.64|93.04|95.64|93.04|95.54|92.94|0
1643076190000|2022-01-25 02:03:10|95.54|92.94|95.26|92.66|95.64|93.04|95.26|92.66|0
1643076200000|2022-01-25 02:03:20|95.35|92.75|95.4|92.8|95.45|92.85|95.35|92.75|0
1643076210000|2022-01-25 02:03:30|95.45|92.85|95.4|92.8|95.45|92.85|95.35|92.75|0
1643076220000|2022-01-25 02:03:40|95.35|92.75|95.21|92.61|95.35|92.75|94.98|92.38|0
1643076230000|2022-01-25 02:03:50|95.02|92.42|94.41|91.81|95.02|92.42|94.36|91.76|0
1643076240000|2022-01-25 02:04:00|94.5|91.9|94.79|92.19|94.79|92.19|94.5|91.9|0
1643076250000|2022-01-25 02:04:10|94.83|92.23|94.97|92.37|94.97|92.37|94.79|92.19|0
1643076260000|2022-01-25 02:04:20|95.16|92.56|95.11|92.51|95.16|92.56|95.11|92.51|0
1643076270000|2022-01-25 02:04:30|94.88|92.28|95.07|92.47|95.07|92.47|94.88|92.28|0
1643076280000|2022-01-25 02:04:40|94.88|92.28|94.93|92.33|94.93|92.33|94.88|92.28|0
1643076290000|2022-01-25 02:04:50|95.07|92.47|95.16|92.56|95.16|92.56|95.07|92.47|0
1643076300000|2022-01-25 02:05:00|95.26|92.66|95.26|92.66|95.45|92.85|95.26|92.66|0
1643076310000|2022-01-25 02:05:10|95.21|92.61|95.45|92.85|95.45|92.85|95.21|92.61|0
1643076320000|2022-01-25 02:05:20|95.35|92.75|95.21|92.61|95.35|92.75|95.21|92.61|0
1643076330000|2022-01-25 02:05:30|95.11|92.51|94.79|92.19|95.11|92.51|94.79|92.19|0
1643076340000|2022-01-25 02:05:40|94.74|92.14|94.92|92.32|94.92|92.32|94.74|92.14|0
1643076350000|2022-01-25 02:05:50|94.88|92.28|94.88|92.28|94.97|92.37|94.88|92.28|0
1643076360000|2022-01-25 02:06:00|94.97|92.37|94.64|92.04|94.97|92.37|94.64|92.04|0
1643076370000|2022-01-25 02:06:10|94.6|92|94.78|92.18|94.78|92.18|94.6|92|0
1643076380000|2022-01-25 02:06:20|94.69|92.09|94.69|92.09|94.69|92.09|94.69|92.09|0
1643076390000|2022-01-25 02:06:30|94.78|92.18|95.11|92.51|95.11|92.51|94.78|92.18|0
1643076400000|2022-01-25 02:06:40|95.35|92.75|95.54|92.94|95.54|92.94|95.35|92.75|0
1643076410000|2022-01-25 02:06:50|95.39|92.79|95.44|92.84|95.44|92.84|95.35|92.75|0
1643076420000|2022-01-25 02:07:00|95.39|92.79|95.02|92.42|95.39|92.79|95.02|92.42|0
1643076430000|2022-01-25 02:07:10|94.97|92.37|94.78|92.18|94.97|92.37|94.78|92.18|0
1643076440000|2022-01-25 02:07:20|94.88|92.28|95.16|92.56|95.16|92.56|94.88|92.28|0
1643076450000|2022-01-25 02:07:30|95.25|92.65|94.88|92.28|95.25|92.65|94.88|92.28|0
1643076460000|2022-01-25 02:07:40|94.69|92.09|94.78|92.18|94.78|92.18|94.6|92|0
1643076470000|2022-01-25 02:07:50|94.88|92.28|94.92|92.32|94.97|92.37|94.88|92.28|0
1643076480000|2022-01-25 02:08:00|94.88|92.28|94.78|92.18|94.92|92.32|94.78|92.18|0
1643076490000|2022-01-25 02:08:10|94.88|92.28|94.88|92.28|94.97|92.37|94.78|92.18|0
1643076500000|2022-01-25 02:08:20|94.83|92.23|94.78|92.18|94.83|92.23|94.78|92.18|0
1643076510000|2022-01-25 02:08:30|94.73|92.13|94.78|92.18|94.78|92.18|94.73|92.13|0
1643076520000|2022-01-25 02:08:40|94.92|92.32|94.83|92.23|94.92|92.32|94.69|92.09|0
1643076530000|2022-01-25 02:08:50|94.88|92.28|94.97|92.37|94.97|92.37|94.88|92.28|0
1643076540000|2022-01-25 02:09:00|94.92|92.32|94.88|92.28|95.06|92.46|94.88|92.28|0
1643076550000|2022-01-25 02:09:10|94.69|92.09|94.83|92.23|94.97|92.37|94.69|92.09|0
1643076560000|2022-01-25 02:09:20|94.69|92.09|94.59|91.99|94.69|92.09|94.54|91.94|0
1643076570000|2022-01-25 02:09:30|94.5|91.9|94.45|91.85|94.5|91.9|94.41|91.81|0
1643076580000|2022-01-25 02:09:40|94.5|91.9|94.36|91.76|94.5|91.9|94.36|91.76|0
1643076590000|2022-01-25 02:09:50|94.22|91.62|93.94|91.34|94.22|91.62|93.84|91.24|0
1643076600000|2022-01-25 02:10:00|94.03|91.43|94.12|91.52|94.12|91.52|93.94|91.34|0
1643076610000|2022-01-25 02:10:10|94.03|91.43|93.98|91.38|94.03|91.43|93.98|91.38|0
1643076620000|2022-01-25 02:10:20|93.84|91.24|93.75|91.15|93.94|91.34|93.75|91.15|0
1643076630000|2022-01-25 02:10:30|93.84|91.24|93.84|91.24|93.89|91.29|93.84|91.24|0
1643076640000|2022-01-25 02:10:40|93.89|91.29|93.94|91.34|93.94|91.34|93.84|91.24|0
1643076650000|2022-01-25 02:10:50|93.89|91.29|93.89|91.29|93.89|91.29|93.84|91.24|0
1643076660000|2022-01-25 02:11:00|93.75|91.15|93.84|91.24|93.94|91.34|93.75|91.15|0
1643076670000|2022-01-25 02:11:10|94.12|91.52|94.03|91.43|94.12|91.52|93.94|91.34|0
1643076680000|2022-01-25 02:11:20|93.84|91.24|93.56|90.96|93.84|91.24|93.56|90.96|0
1643076690000|2022-01-25 02:11:30|93.66|91.06|94.03|91.43|94.03|91.43|93.66|91.06|0
1643076700000|2022-01-25 02:11:40|94.12|91.52|94.59|91.99|94.59|91.99|94.12|91.52|0
1643076710000|2022-01-25 02:11:50|94.4|91.8|94.59|91.99|94.59|91.99|94.4|91.8|0
1643076720000|2022-01-25 02:12:00|94.69|92.09|94.87|92.27|94.87|92.27|94.69|92.09|0
1643076730000|2022-01-25 02:12:10|94.92|92.32|95.44|92.84|95.44|92.84|94.92|92.32|0
1643076740000|2022-01-25 02:12:20|95.82|93.22|95.63|93.03|95.82|93.22|95.63|93.03|0
1643076750000|2022-01-25 02:12:30|95.72|93.12|96.01|93.41|96.01|93.41|95.72|93.12|0
1643076760000|2022-01-25 02:12:40|95.91|93.31|95.72|93.12|95.91|93.31|95.72|93.12|0
1643076770000|2022-01-25 02:12:50|95.63|93.03|95.72|93.12|95.72|93.12|95.63|93.03|0
1643076780000|2022-01-25 02:13:00|95.63|93.03|95.82|93.22|95.82|93.22|95.58|92.98|0
1643076790000|2022-01-25 02:13:10|96.01|93.41|95.72|93.12|96.01|93.41|95.72|93.12|0
1643076800000|2022-01-25 02:13:20|95.67|93.07|95.72|93.12|95.72|93.12|95.63|93.03|0
1643076810000|2022-01-25 02:13:30|95.91|93.31|95.72|93.12|95.91|93.31|95.72|93.12|0
1643076820000|2022-01-25 02:13:40|95.63|93.03|95.63|93.03|95.63|93.03|95.63|93.03|0
1643076830000|2022-01-25 02:13:50|95.53|92.93|95.01|92.41|95.53|92.93|95.01|92.41|0
1643076840000|2022-01-25 02:14:00|95.06|92.46|95.34|92.74|95.39|92.79|95.06|92.46|0
1643076850000|2022-01-25 02:14:10|95.25|92.65|95.39|92.79|95.39|92.79|95.25|92.65|0
1643076860000|2022-01-25 02:14:20|95.44|92.84|95.34|92.74|95.48|92.88|95.34|92.74|0
1643076870000|2022-01-25 02:14:30|95.25|92.65|94.78|92.18|95.25|92.65|94.78|92.18|0
1643076880000|2022-01-25 02:14:40|94.21|91.61|94.4|91.8|94.4|91.8|94.21|91.61|0
1643076890000|2022-01-25 02:14:50|94.45|91.85|94.49|91.89|94.49|91.89|94.35|91.75|0
1643076900000|2022-01-25 02:15:00|94.54|91.94|94.78|92.18|94.78|92.18|94.54|91.94|0
1643076910000|2022-01-25 02:15:10|94.87|92.27|94.96|92.36|95.01|92.41|94.87|92.27|0
1643076920000|2022-01-25 02:15:20|94.87|92.27|94.63|92.03|94.87|92.27|94.63|92.03|0
1643076930000|2022-01-25 02:15:30|94.87|92.27|95.15|92.55|95.25|92.65|94.87|92.27|0
1643076940000|2022-01-25 02:15:40|95.1|92.5|95.01|92.41|95.1|92.5|94.96|92.36|0
1643076950000|2022-01-25 02:15:50|94.96|92.36|95.06|92.46|95.15|92.55|94.96|92.36|0
1643076960000|2022-01-25 02:16:00|94.96|92.36|94.68|92.08|94.96|92.36|94.63|92.03|0
1643076970000|2022-01-25 02:16:10|94.87|92.27|94.82|92.22|94.87|92.27|94.78|92.18|0
1643076980000|2022-01-25 02:16:20|94.68|92.08|94.54|91.94|94.68|92.08|94.4|91.8|0
1643076990000|2022-01-25 02:16:30|94.49|91.89|94.21|91.61|94.49|91.89|93.93|91.33|0
1643077000000|2022-01-25 02:16:40|94.31|91.71|93.98|91.38|94.31|91.71|93.98|91.38|0
1643077010000|2022-01-25 02:16:50|94.35|91.75|94.4|91.8|94.4|91.8|94.31|91.71|0
1643077020000|2022-01-25 02:17:00|94.26|91.66|94.07|91.47|94.3|91.7|94.07|91.47|0
1643077030000|2022-01-25 02:17:10|94.02|91.42|94.07|91.47|94.16|91.56|94.02|91.42|0
1643077040000|2022-01-25 02:17:20|93.88|91.28|93.84|91.24|94.02|91.42|93.84|91.24|0
1643077050000|2022-01-25 02:17:30|93.79|91.19|93.84|91.24|93.93|91.33|93.79|91.19|0
1643077060000|2022-01-25 02:17:40|93.88|91.28|93.88|91.28|93.93|91.33|93.84|91.24|0
1643077070000|2022-01-25 02:17:50|93.65|91.05|93.74|91.14|93.74|91.14|93.6|91|0
1643077080000|2022-01-25 02:18:00|93.65|91.05|93.56|90.96|93.74|91.14|93.56|90.96|0
1643077090000|2022-01-25 02:18:10|93.37|90.77|93.46|90.86|93.46|90.86|93.28|90.68|0
1643077100000|2022-01-25 02:18:20|93.56|90.96|93.46|90.86|93.6|91|93.46|90.86|0
1643077110000|2022-01-25 02:18:30|93.41|90.81|93.37|90.77|93.65|91.05|93.37|90.77|0
1643077120000|2022-01-25 02:18:40|93.46|90.86|93.46|90.86|93.56|90.96|93.37|90.77|0
1643077130000|2022-01-25 02:18:50|93.51|90.91|93.18|90.58|93.51|90.91|93.18|90.58|0
1643077140000|2022-01-25 02:19:00|93.23|90.63|93.09|90.49|93.28|90.68|93.09|90.49|0
1643077150000|2022-01-25 02:19:10|93.18|90.58|93.65|91.05|93.65|91.05|93.18|90.58|0
1643077160000|2022-01-25 02:19:20|93.55|90.95|93.37|90.77|93.55|90.95|93.37|90.77|0
1643077170000|2022-01-25 02:19:30|93.41|90.81|93.69|91.09|93.74|91.14|93.41|90.81|0
1643077180000|2022-01-25 02:19:40|93.65|91.05|93.41|90.81|93.65|91.05|93.41|90.81|0
1643077190000|2022-01-25 02:19:50|93.28|90.68|93.37|90.77|93.37|90.77|93.28|90.68|0
1643077200000|2022-01-25 02:20:00|93.09|90.49|93.23|90.63|93.23|90.63|93.09|90.49|0
1643077210000|2022-01-25 02:20:10|93.27|90.67|93.27|90.67|93.37|90.77|93.23|90.63|0
1643077220000|2022-01-25 02:20:20|93.18|90.58|93.18|90.58|93.27|90.67|93.18|90.58|0
1643077230000|2022-01-25 02:20:30|93.09|90.49|93.37|90.77|93.37|90.77|93.09|90.49|0
1643077240000|2022-01-25 02:20:40|93.46|90.86|93.37|90.77|93.46|90.86|93.27|90.67|0
1643077250000|2022-01-25 02:20:50|93.32|90.72|93.18|90.58|93.32|90.72|93.18|90.58|0
1643077260000|2022-01-25 02:21:00|93.13|90.53|93|90.4|93.13|90.53|93|90.4|0
1643077270000|2022-01-25 02:21:10|93.04|90.44|93.09|90.49|93.09|90.49|93.04|90.44|0
1643077280000|2022-01-25 02:21:20|93.18|90.58|93.13|90.53|93.18|90.58|93.13|90.53|0
1643077290000|2022-01-25 02:21:30|93.18|90.58|93.46|90.86|93.46|90.86|93.18|90.58|0
1643077300000|2022-01-25 02:21:40|93.37|90.77|93.37|90.77|93.46|90.86|93.37|90.77|0
1643077310000|2022-01-25 02:21:50|93.46|90.86|93.55|90.95|93.55|90.95|93.46|90.86|0
1643077320000|2022-01-25 02:22:00|93.65|91.05|93.65|91.05|93.65|91.05|93.65|91.05|0
1643077330000|2022-01-25 02:22:10|93.55|90.95|93.46|90.86|93.55|90.95|93.46|90.86|0
1643077340000|2022-01-25 02:22:20|93.37|90.77|93.37|90.77|93.46|90.86|93.37|90.77|0
1643077350000|2022-01-25 02:22:30|93.27|90.67|93.13|90.53|93.27|90.67|93.13|90.53|0
1643077360000|2022-01-25 02:22:40|93.09|90.49|93.18|90.58|93.18|90.58|93.09|90.49|0
1643077370000|2022-01-25 02:22:50|93.27|90.67|92.99|90.39|93.27|90.67|92.99|90.39|0
1643077380000|2022-01-25 02:23:00|93.04|90.44|93.18|90.58|93.18|90.58|93.04|90.44|0
1643077390000|2022-01-25 02:23:10|93.04|90.44|93.18|90.58|93.18|90.58|92.99|90.39|0
1643077400000|2022-01-25 02:23:20|93.22|90.62|92.9|90.3|93.22|90.62|92.9|90.3|0
1643077410000|2022-01-25 02:23:30|92.94|90.34|92.94|90.34|93.04|90.44|92.94|90.34|0
1643077420000|2022-01-25 02:23:40|92.9|90.3|92.62|90.02|92.9|90.3|92.62|90.02|0
1643077430000|2022-01-25 02:23:50|92.16|89.56|91.79|89.19|92.16|89.56|91.79|89.19|0
1643077440000|2022-01-25 02:24:00|91.97|89.37|92.67|90.07|92.81|90.21|91.97|89.37|0
1643077450000|2022-01-25 02:24:10|92.62|90.02|92.71|90.11|92.71|90.11|92.62|90.02|0
1643077460000|2022-01-25 02:24:20|92.81|90.21|93.18|90.58|93.18|90.58|92.81|90.21|0
1643077470000|2022-01-25 02:24:30|93.27|90.67|93.27|90.67|93.36|90.76|93.27|90.67|0
1643077480000|2022-01-25 02:24:40|93.18|90.58|92.71|90.11|93.18|90.58|92.71|90.11|0
1643077490000|2022-01-25 02:24:50|92.67|90.07|92.71|90.11|92.71|90.11|92.67|90.07|0
1643077500000|2022-01-25 02:25:00|92.67|90.07|92.81|90.21|92.81|90.21|92.67|90.07|0
1643077510000|2022-01-25 02:25:10|92.76|90.16|92.62|90.02|92.81|90.21|92.62|90.02|0
1643077520000|2022-01-25 02:25:20|92.66|90.06|92.9|90.3|92.9|90.3|92.66|90.06|0
1643077530000|2022-01-25 02:25:30|92.81|90.21|93.08|90.48|93.08|90.48|92.81|90.21|0
1643077540000|2022-01-25 02:25:40|93.18|90.58|93.27|90.67|93.27|90.67|93.18|90.58|0
1643077550000|2022-01-25 02:25:50|93.31|90.71|93.13|90.53|93.31|90.71|93.13|90.53|0
1643077560000|2022-01-25 02:26:00|93.22|90.62|93.08|90.48|93.27|90.67|93.08|90.48|0
1643077570000|2022-01-25 02:26:10|92.94|90.34|92.99|90.39|92.99|90.39|92.8|90.2|0
1643077580000|2022-01-25 02:26:20|93.31|90.71|93.31|90.71|93.36|90.76|93.31|90.71|0
1643077590000|2022-01-25 02:26:30|93.46|90.86|93.64|91.04|93.64|91.04|93.36|90.76|0
1643077600000|2022-01-25 02:26:40|93.92|91.32|93.92|91.32|93.92|91.32|93.83|91.23|0
1643077610000|2022-01-25 02:26:50|93.83|91.23|93.78|91.18|93.92|91.32|93.78|91.18|0
1643077620000|2022-01-25 02:27:00|93.87|91.27|93.64|91.04|93.87|91.27|93.64|91.04|0
1643077630000|2022-01-25 02:27:10|93.45|90.85|93.5|90.9|93.5|90.9|93.36|90.76|0
1643077640000|2022-01-25 02:27:20|93.55|90.95|93.41|90.81|93.55|90.95|93.41|90.81|0
1643077650000|2022-01-25 02:27:30|93.08|90.48|93.36|90.76|93.36|90.76|93.08|90.48|0
1643077660000|2022-01-25 02:27:40|93.45|90.85|93.59|90.99|93.59|90.99|93.45|90.85|0
1643077670000|2022-01-25 02:27:50|93.73|91.13|93.97|91.37|93.97|91.37|93.73|91.13|0
1643077680000|2022-01-25 02:28:00|94.2|91.6|93.87|91.27|94.2|91.6|93.87|91.27|0
1643077690000|2022-01-25 02:28:10|94.01|91.41|93.87|91.27|94.01|91.41|93.83|91.23|0
1643077700000|2022-01-25 02:28:20|93.64|91.04|93.78|91.18|93.92|91.32|93.64|91.04|0
1643077710000|2022-01-25 02:28:30|93.73|91.13|93.78|91.18|93.83|91.23|93.73|91.13|0
1643077720000|2022-01-25 02:28:40|93.68|91.08|93.73|91.13|93.73|91.13|93.68|91.08|0
1643077730000|2022-01-25 02:28:50|93.92|91.32|93.83|91.23|93.92|91.32|93.83|91.23|0
1643077740000|2022-01-25 02:29:00|93.73|91.13|93.92|91.32|93.92|91.32|93.64|91.04|0
1643077750000|2022-01-25 02:29:10|93.87|91.27|93.59|90.99|93.87|91.27|93.55|90.95|0
1643077760000|2022-01-25 02:29:20|93.68|91.08|93.4|90.8|93.68|91.08|93.36|90.76|0
1643077770000|2022-01-25 02:29:30|93.45|90.85|93.4|90.8|93.45|90.85|93.4|90.8|0
1643077780000|2022-01-25 02:29:40|93.45|90.85|93.4|90.8|93.45|90.85|93.4|90.8|0
1643077790000|2022-01-25 02:29:50|93.45|90.85|93.45|90.85|93.55|90.95|93.36|90.76|0
1643077800000|2022-01-25 02:30:00|93.08|90.48|94.76|92.16|94.76|92.16|93.08|90.48|0
1643077810000|2022-01-25 02:30:10|94.29|91.69|94.76|92.16|94.76|92.16|94.29|91.69|0
1643077820000|2022-01-25 02:30:20|94.86|92.26|95.23|92.63|95.23|92.63|94.86|92.26|0
1643077830000|2022-01-25 02:30:30|95.37|92.77|94.95|92.35|95.37|92.77|94.95|92.35|0
1643077840000|2022-01-25 02:30:40|94.67|92.07|94.57|91.97|94.67|92.07|94.48|91.88|0
1643077850000|2022-01-25 02:30:50|94.29|91.69|94.2|91.6|94.39|91.79|94.2|91.6|0
1643077860000|2022-01-25 02:31:00|94.15|91.55|93.82|91.22|94.15|91.55|93.82|91.22|0
1643077870000|2022-01-25 02:31:10|94.01|91.41|94.1|91.5|94.1|91.5|94.01|91.41|0
1643077880000|2022-01-25 02:31:20|94.06|91.46|94.01|91.41|94.1|91.5|93.96|91.36|0
1643077890000|2022-01-25 02:31:30|94.06|91.46|94.01|91.41|94.06|91.46|94.01|91.41|0
1643077900000|2022-01-25 02:31:40|94.1|91.5|94.62|92.02|94.62|92.02|94.1|91.5|0
1643077910000|2022-01-25 02:31:50|94.99|92.39|94.95|92.35|94.99|92.39|94.85|92.25|0
1643077920000|2022-01-25 02:32:00|94.81|92.21|94.76|92.16|94.81|92.21|94.76|92.16|0
1643077930000|2022-01-25 02:32:10|94.95|92.35|95.37|92.77|95.51|92.91|94.95|92.35|0
1643077940000|2022-01-25 02:32:20|95.33|92.73|95.23|92.63|95.33|92.73|95.04|92.44|0
1643077950000|2022-01-25 02:32:30|95.14|92.54|95.23|92.63|95.28|92.68|95.14|92.54|0
1643077960000|2022-01-25 02:32:40|95.09|92.49|95.04|92.44|95.09|92.49|95.04|92.44|0
1643077970000|2022-01-25 02:32:50|95.14|92.54|95.23|92.63|95.23|92.63|95.14|92.54|0
1643077980000|2022-01-25 02:33:00|95.18|92.58|95.37|92.77|95.37|92.77|95.18|92.58|0
1643077990000|2022-01-25 02:33:10|95.42|92.82|95.28|92.68|95.42|92.82|95.23|92.63|0
1643078000000|2022-01-25 02:33:20|95.42|92.82|95.7|93.1|95.8|93.2|95.42|92.82|0
1643078010000|2022-01-25 02:33:30|95.61|93.01|95.7|93.1|95.7|93.1|95.61|93.01|0
1643078020000|2022-01-25 02:33:40|95.65|93.05|95.42|92.82|95.65|93.05|95.14|92.54|0
1643078030000|2022-01-25 02:33:50|95.32|92.72|95.32|92.72|95.32|92.72|95.23|92.63|0
1643078040000|2022-01-25 02:34:00|95.09|92.49|95.09|92.49|95.09|92.49|95.09|92.49|0
1643078050000|2022-01-25 02:34:10|95.13|92.53|95.27|92.67|95.32|92.72|95.13|92.53|0
1643078060000|2022-01-25 02:34:20|95.13|92.53|95.32|92.72|95.32|92.72|95.13|92.53|0
1643078070000|2022-01-25 02:34:30|95.04|92.44|94.95|92.35|95.04|92.44|94.8|92.2|0
1643078080000|2022-01-25 02:34:40|95.13|92.53|95.13|92.53|95.13|92.53|95.04|92.44|0
1643078090000|2022-01-25 02:34:50|95.18|92.58|95.13|92.53|95.18|92.58|95.13|92.53|0
1643078100000|2022-01-25 02:35:00|95.04|92.44|94.8|92.2|95.04|92.44|94.8|92.2|0
1643078110000|2022-01-25 02:35:10|94.85|92.25|94.95|92.35|94.95|92.35|94.76|92.16|0
1643078120000|2022-01-25 02:35:20|95.08|92.48|94.85|92.25|95.08|92.48|94.85|92.25|0
1643078130000|2022-01-25 02:35:30|94.9|92.3|95.04|92.44|95.04|92.44|94.9|92.3|0
1643078140000|2022-01-25 02:35:40|94.99|92.39|95.08|92.48|95.08|92.48|94.94|92.34|0
1643078150000|2022-01-25 02:35:50|95.42|92.82|95.32|92.72|95.42|92.82|95.32|92.72|0
1643078160000|2022-01-25 02:36:00|95.18|92.58|95.13|92.53|95.18|92.58|95.08|92.48|0
1643078170000|2022-01-25 02:36:10|95.23|92.63|95.04|92.44|95.23|92.63|95.04|92.44|0
1643078180000|2022-01-25 02:36:20|94.94|92.34|94.76|92.16|94.94|92.34|94.43|91.83|0
1643078190000|2022-01-25 02:36:30|94.71|92.11|94.47|91.87|94.76|92.16|94.47|91.87|0
1643078200000|2022-01-25 02:36:40|94.52|91.92|94.52|91.92|94.52|91.92|94.52|91.92|0
1643078210000|2022-01-25 02:36:50|94.57|91.97|94.47|91.87|94.71|92.11|94.47|91.87|0
1643078220000|2022-01-25 02:37:00|94.29|91.69|94.29|91.69|94.29|91.69|94.29|91.69|0
1643078230000|2022-01-25 02:37:10|94.38|91.78|94.1|91.5|94.38|91.78|94.1|91.5|0
1643078240000|2022-01-25 02:37:20|94|91.4|94.57|91.97|94.57|91.97|94|91.4|0
1643078250000|2022-01-25 02:37:30|94.52|91.92|94.66|92.06|94.66|92.06|94.52|91.92|0
1643078260000|2022-01-25 02:37:40|94.61|92.01|94.66|92.06|94.75|92.15|94.61|92.01|0
1643078270000|2022-01-25 02:37:50|94.57|91.97|94.42|91.82|94.57|91.97|94.42|91.82|0
1643078280000|2022-01-25 02:38:00|94.52|91.92|94.57|91.97|94.57|91.97|94.52|91.92|0
1643078290000|2022-01-25 02:38:10|94.66|92.06|94.47|91.87|94.66|92.06|94.38|91.78|0
1643078300000|2022-01-25 02:38:20|94.42|91.82|94.28|91.68|94.42|91.82|94.28|91.68|0
1643078310000|2022-01-25 02:38:30|94.19|91.59|94.1|91.5|94.19|91.59|94.1|91.5|0
1643078320000|2022-01-25 02:38:40|94.19|91.59|94.14|91.54|94.19|91.59|94.14|91.54|0
1643078330000|2022-01-25 02:38:50|94.1|91.5|94.1|91.5|94.19|91.59|94.1|91.5|0
1643078340000|2022-01-25 02:39:00|94.14|91.54|94.1|91.5|94.14|91.54|93.91|91.31|0
1643078350000|2022-01-25 02:39:10|94.28|91.68|94.28|91.68|94.38|91.78|94.28|91.68|0
1643078360000|2022-01-25 02:39:20|94.33|91.73|94.28|91.68|94.38|91.78|94.28|91.68|0
1643078370000|2022-01-25 02:39:30|94|91.4|94|91.4|94|91.4|94|91.4|0
1643078380000|2022-01-25 02:39:40|93.72|91.12|93.72|91.12|93.82|91.22|93.72|91.12|0
1643078390000|2022-01-25 02:39:50|93.82|91.22|93.44|90.84|93.82|91.22|93.44|90.84|0
1643078400000|2022-01-25 02:40:00|93.54|90.94|93.35|90.75|93.63|91.03|93.35|90.75|0
1643078410000|2022-01-25 02:40:10|93.39|90.79|93.72|91.12|93.72|91.12|93.39|90.79|0
1643078420000|2022-01-25 02:40:20|94|91.4|93.86|91.26|94|91.4|93.86|91.26|0
1643078430000|2022-01-25 02:40:30|93.91|91.31|93.81|91.21|94|91.4|93.81|91.21|0
1643078440000|2022-01-25 02:40:40|93.72|91.12|93.91|91.31|93.91|91.31|93.72|91.12|0
1643078450000|2022-01-25 02:40:50|93.86|91.26|93.63|91.03|94|91.4|93.63|91.03|0
1643078460000|2022-01-25 02:41:00|93.58|90.98|93.77|91.17|93.81|91.21|93.58|90.98|0
1643078470000|2022-01-25 02:41:10|93.91|91.31|93.86|91.26|93.91|91.31|93.86|91.26|0
1643078480000|2022-01-25 02:41:20|93.91|91.31|94.19|91.59|94.19|91.59|93.81|91.21|0
1643078490000|2022-01-25 02:41:30|94.33|91.73|94.19|91.59|94.33|91.73|94.19|91.59|0
1643078500000|2022-01-25 02:41:40|94.28|91.68|94.28|91.68|94.28|91.68|94.23|91.63|0
1643078510000|2022-01-25 02:41:50|94.23|91.63|94.19|91.59|94.23|91.63|94|91.4|0
1643078520000|2022-01-25 02:42:00|94.09|91.49|93.49|90.89|94.09|91.49|93.49|90.89|0
1643078530000|2022-01-25 02:42:10|93.39|90.79|93.02|90.42|93.39|90.79|93.02|90.42|0
1643078540000|2022-01-25 02:42:20|93.16|90.56|93.16|90.56|93.44|90.84|93.16|90.56|0
1643078550000|2022-01-25 02:42:30|93.35|90.75|93.48|90.88|93.48|90.88|93.3|90.7|0
1643078560000|2022-01-25 02:42:40|93.35|90.75|93.35|90.75|93.44|90.84|93.35|90.75|0
1643078570000|2022-01-25 02:42:50|93.44|90.84|93.53|90.93|93.53|90.93|93.44|90.84|0
1643078580000|2022-01-25 02:43:00|93.44|90.84|93.16|90.56|93.44|90.84|93.16|90.56|0
1643078590000|2022-01-25 02:43:10|93.25|90.65|93.11|90.51|93.25|90.65|93.07|90.47|0
1643078600000|2022-01-25 02:43:20|93.2|90.6|93.25|90.65|93.35|90.75|93.2|90.6|0
1643078610000|2022-01-25 02:43:30|93.2|90.6|93.25|90.65|93.35|90.75|93.2|90.6|0
1643078620000|2022-01-25 02:43:40|93.07|90.47|93.35|90.75|93.35|90.75|93.07|90.47|0
1643078630000|2022-01-25 02:43:50|93.3|90.7|93.35|90.75|93.35|90.75|93.3|90.7|0
1643078640000|2022-01-25 02:44:00|93.25|90.65|93.35|90.75|93.35|90.75|93.25|90.65|0
1643078650000|2022-01-25 02:44:10|93.2|90.6|93.07|90.47|93.2|90.6|93.07|90.47|0
1643078660000|2022-01-25 02:44:20|93.02|90.42|93.2|90.6|93.2|90.6|93.02|90.42|0
1643078670000|2022-01-25 02:44:30|93.16|90.56|92.42|89.82|93.16|90.56|92.42|89.82|0
1643078680000|2022-01-25 02:44:40|92.51|89.91|92.51|89.91|92.6|90|92.51|89.91|0
1643078690000|2022-01-25 02:44:50|92.6|90|92.6|90|92.6|90|92.6|90|0
1643078700000|2022-01-25 02:45:00|92.51|89.91|92.46|89.86|92.51|89.91|92.42|89.82|0
1643078710000|2022-01-25 02:45:10|92.69|90.09|92.88|90.28|92.97|90.37|92.69|90.09|0
1643078720000|2022-01-25 02:45:20|92.97|90.37|93.16|90.56|93.2|90.6|92.97|90.37|0
1643078730000|2022-01-25 02:45:30|93.34|90.74|93.34|90.74|93.34|90.74|93.25|90.65|0
1643078740000|2022-01-25 02:45:40|93.44|90.84|93.44|90.84|93.44|90.84|93.44|90.84|0
1643078750000|2022-01-25 02:45:50|93.34|90.74|93.44|90.84|93.44|90.84|93.34|90.74|0
1643078760000|2022-01-25 02:46:00|93.53|90.93|93.53|90.93|93.53|90.93|93.53|90.93|0
1643078770000|2022-01-25 02:46:10|93.62|91.02|94.18|91.58|94.18|91.58|93.62|91.02|0
1643078780000|2022-01-25 02:46:20|94.09|91.49|94.18|91.58|94.18|91.58|94|91.4|0
1643078790000|2022-01-25 02:46:30|94|91.4|94.13|91.53|94.28|91.68|94|91.4|0
1643078800000|2022-01-25 02:46:40|94.09|91.49|93.95|91.35|94.09|91.49|93.9|91.3|0
1643078810000|2022-01-25 02:46:50|93.9|91.3|93.72|91.12|93.9|91.3|93.72|91.12|0
1643078820000|2022-01-25 02:47:00|93.9|91.3|93.76|91.16|93.9|91.3|93.76|91.16|0
1643078830000|2022-01-25 02:47:10|93.72|91.12|93.72|91.12|93.72|91.12|93.67|91.07|0
1643078840000|2022-01-25 02:47:20|93.67|91.07|93.81|91.21|93.81|91.21|93.67|91.07|0
1643078850000|2022-01-25 02:47:30|93.62|91.02|93.71|91.11|93.71|91.11|93.62|91.02|0
1643078860000|2022-01-25 02:47:40|93.62|91.02|93.95|91.35|93.95|91.35|93.62|91.02|0
1643078870000|2022-01-25 02:47:50|93.9|91.3|93.85|91.25|93.9|91.3|93.81|91.21|0
1643078880000|2022-01-25 02:48:00|93.81|91.21|94.28|91.68|94.28|91.68|93.81|91.21|0
1643078890000|2022-01-25 02:48:10|94.18|91.58|93.99|91.39|94.18|91.58|93.85|91.25|0
1643078900000|2022-01-25 02:48:20|93.95|91.35|93.95|91.35|93.95|91.35|93.95|91.35|0
1643078910000|2022-01-25 02:48:30|94.09|91.49|93.9|91.3|94.09|91.49|93.9|91.3|0
1643078920000|2022-01-25 02:48:40|93.62|91.02|93.62|91.02|93.62|91.02|93.62|91.02|0
1643078930000|2022-01-25 02:48:50|93.53|90.93|93.71|91.11|93.71|91.11|93.53|90.93|0
1643078940000|2022-01-25 02:49:00|93.34|90.74|93.2|90.6|93.34|90.74|93.15|90.55|0
1643078950000|2022-01-25 02:49:10|93.34|90.74|93.25|90.65|93.34|90.74|93.2|90.6|0
1643078960000|2022-01-25 02:49:20|93.34|90.74|93.25|90.65|93.39|90.79|93.25|90.65|0
1643078970000|2022-01-25 02:49:30|93.29|90.69|93.62|91.02|93.62|91.02|93.29|90.69|0
1643078980000|2022-01-25 02:49:40|94.09|91.49|94.27|91.67|94.27|91.67|94.09|91.49|0
1643078990000|2022-01-25 02:49:50|94.32|91.72|94.37|91.77|94.37|91.77|94.23|91.63|0
1643079000000|2022-01-25 02:50:00|94.27|91.67|94.04|91.44|94.27|91.67|94.04|91.44|0
1643079010000|2022-01-25 02:50:10|93.99|91.39|94.09|91.49|94.13|91.53|93.99|91.39|0
1643079020000|2022-01-25 02:50:20|94.13|91.53|94.37|91.77|94.37|91.77|94.13|91.53|0
1643079030000|2022-01-25 02:50:30|94.65|92.05|94.51|91.91|94.65|92.05|94.51|91.91|0
1643079040000|2022-01-25 02:50:40|94.55|91.95|94.51|91.91|94.55|91.95|94.46|91.86|0
1643079050000|2022-01-25 02:50:50|94.37|91.77|94.37|91.77|94.37|91.77|94.37|91.77|0
1643079070000|2022-01-25 02:51:10|94.65|92.05|94.74|92.14|94.74|92.14|94.65|92.05|0
1643079080000|2022-01-25 02:51:20|94.65|92.05|95.02|92.42|95.02|92.42|94.65|92.05|0
1643079090000|2022-01-25 02:51:30|95.21|92.61|95.12|92.52|95.21|92.61|95.07|92.47|0
1643079100000|2022-01-25 02:51:40|95.07|92.47|95.07|92.47|95.12|92.52|95.07|92.47|0
1643079110000|2022-01-25 02:51:50|95.02|92.42|94.93|92.33|95.02|92.42|94.93|92.33|0
1643079120000|2022-01-25 02:52:00|95.02|92.42|95.31|92.71|95.31|92.71|95.02|92.42|0
1643079130000|2022-01-25 02:52:10|95.21|92.61|95.02|92.42|95.21|92.61|95.02|92.42|0
1643079140000|2022-01-25 02:52:20|94.97|92.37|95.12|92.52|95.12|92.52|94.97|92.37|0
1643079150000|2022-01-25 02:52:30|94.93|92.33|94.69|92.09|94.93|92.33|94.69|92.09|0
1643079160000|2022-01-25 02:52:40|94.65|92.05|94.97|92.37|94.97|92.37|94.55|91.95|0
1643079170000|2022-01-25 02:52:50|94.88|92.28|94.6|92|94.93|92.33|94.6|92|0
1643079180000|2022-01-25 02:53:00|94.55|91.95|94.55|91.95|94.6|92|94.55|91.95|0
1643079190000|2022-01-25 02:53:10|94.6|92|94.5|91.9|94.6|92|94.46|91.86|0
1643079200000|2022-01-25 02:53:20|94.6|92|94.6|92|94.6|92|94.6|92|0
1643079210000|2022-01-25 02:53:30|94.65|92.05|94.83|92.23|94.83|92.23|94.65|92.05|0
1643079220000|2022-01-25 02:53:40|94.65|92.05|94.55|91.95|94.69|92.09|94.55|91.95|0
1643079230000|2022-01-25 02:53:50|94.46|91.86|94.6|92|94.6|92|94.46|91.86|0
1643079240000|2022-01-25 02:54:00|94.55|91.95|94.41|91.81|94.55|91.95|94.41|91.81|0
1643079250000|2022-01-25 02:54:10|94.46|91.86|94.46|91.86|94.6|92|94.46|91.86|0
1643079260000|2022-01-25 02:54:20|94.55|91.95|94.6|92|94.6|92|94.55|91.95|0
1643079270000|2022-01-25 02:54:30|94.74|92.14|94.6|92|94.74|92.14|94.6|92|0
1643079280000|2022-01-25 02:54:40|94.64|92.04|94.6|92|94.74|92.14|94.6|92|0
1643079290000|2022-01-25 02:54:50|94.64|92.04|94.83|92.23|94.83|92.23|94.64|92.04|0
1643079300000|2022-01-25 02:55:00|94.74|92.14|94.83|92.23|94.83|92.23|94.74|92.14|0
1643079310000|2022-01-25 02:55:10|94.74|92.14|94.41|91.81|94.78|92.18|94.41|91.81|0
1643079320000|2022-01-25 02:55:20|94.36|91.76|94.46|91.86|94.46|91.86|94.36|91.76|0
1643079330000|2022-01-25 02:55:30|93.99|91.39|93.99|91.39|93.99|91.39|93.89|91.29|0
1643079340000|2022-01-25 02:55:40|93.89|91.29|93.8|91.2|93.99|91.39|93.8|91.2|0
1643079350000|2022-01-25 02:55:50|93.85|91.25|94.08|91.48|94.08|91.48|93.85|91.25|0
1643079360000|2022-01-25 02:56:00|93.99|91.39|94.27|91.67|94.27|91.67|93.99|91.39|0
1643079370000|2022-01-25 02:56:10|94.55|91.95|94.5|91.9|94.55|91.95|94.5|91.9|0
1643079380000|2022-01-25 02:56:20|94.55|91.95|94.64|92.04|94.64|92.04|94.5|91.9|0
1643079390000|2022-01-25 02:56:30|94.59|91.99|94.46|91.86|94.59|91.99|94.36|91.76|0
1643079400000|2022-01-25 02:56:40|94.5|91.9|94.55|91.95|94.55|91.95|94.5|91.9|0
1643079410000|2022-01-25 02:56:50|94.5|91.9|94.88|92.28|94.88|92.28|94.5|91.9|0
1643079420000|2022-01-25 02:57:00|94.83|92.23|94.78|92.18|94.83|92.23|94.69|92.09|0
1643079430000|2022-01-25 02:57:10|94.92|92.32|95.77|93.17|95.77|93.17|94.92|92.32|0
1643079440000|2022-01-25 02:57:20|95.63|93.03|95.73|93.13|95.77|93.17|95.54|92.94|0
1643079450000|2022-01-25 02:57:30|95.68|93.08|95.3|92.7|95.68|93.08|95.3|92.7|0
1643079460000|2022-01-25 02:57:40|95.35|92.75|95.49|92.89|95.49|92.89|95.35|92.75|0
1643079470000|2022-01-25 02:57:50|95.58|92.98|95.77|93.17|95.77|93.17|95.58|92.98|0
1643079490000|2022-01-25 02:58:10|95.68|93.08|95.77|93.17|95.77|93.17|95.68|93.08|0
1643079500000|2022-01-25 02:58:20|95.72|93.12|95.77|93.17|95.77|93.17|95.68|93.08|0
1643079510000|2022-01-25 02:58:30|95.68|93.08|96.63|94.03|96.63|94.03|95.68|93.08|0
1643079520000|2022-01-25 02:58:40|96.44|93.84|96.72|94.12|96.72|94.12|96.44|93.84|0
1643079530000|2022-01-25 02:58:50|96.82|94.22|96.72|94.12|96.91|94.31|96.72|94.12|0
1643079540000|2022-01-25 02:59:00|96.67|94.07|96.82|94.22|96.91|94.31|96.67|94.07|0
1643079550000|2022-01-25 02:59:10|96.91|94.31|96.82|94.22|97.11|94.51|96.82|94.22|0
1643079560000|2022-01-25 02:59:20|96.72|94.12|96.53|93.93|96.72|94.12|96.53|93.93|0
1643079570000|2022-01-25 02:59:30|96.34|93.74|96.39|93.79|96.53|93.93|96.34|93.74|0
1643079580000|2022-01-25 02:59:40|96.58|93.98|96.39|93.79|96.58|93.98|96.25|93.65|0
1643079590000|2022-01-25 02:59:50|96.44|93.84|96.63|94.03|96.77|94.17|96.44|93.84|0
1643079600000|2022-01-25 03:00:00|96.53|93.93|96.53|93.93|96.53|93.93|96.53|93.93|0
1643079610000|2022-01-25 03:00:10|96.34|93.74|95.87|93.27|96.34|93.74|95.87|93.27|0
1643079620000|2022-01-25 03:00:20|95.91|93.31|96.01|93.41|96.01|93.41|95.91|93.31|0
1643079630000|2022-01-25 03:00:30|95.91|93.31|95.96|93.36|96.1|93.5|95.91|93.31|0
1643079640000|2022-01-25 03:00:40|96.06|93.46|96.1|93.5|96.1|93.5|96.06|93.46|0
1643079650000|2022-01-25 03:00:50|96.01|93.41|95.68|93.08|96.01|93.41|95.68|93.08|0
1643079660000|2022-01-25 03:01:00|95.77|93.17|95.68|93.08|95.82|93.22|95.68|93.08|0
1643079670000|2022-01-25 03:01:10|95.53|92.93|95.58|92.98|95.58|92.98|95.49|92.89|0
1643079680000|2022-01-25 03:01:20|95.68|93.08|95.77|93.17|95.77|93.17|95.68|93.08|0
1643079690000|2022-01-25 03:01:30|95.68|93.08|95.68|93.08|95.68|93.08|95.58|92.98|0
1643079700000|2022-01-25 03:01:40|95.63|93.03|95.06|92.46|95.63|93.03|95.06|92.46|0
1643079710000|2022-01-25 03:01:50|95.11|92.51|95.01|92.41|95.11|92.51|95.01|92.41|0
1643079720000|2022-01-25 03:02:00|95.11|92.51|95.2|92.6|95.3|92.7|95.11|92.51|0
1643079730000|2022-01-25 03:02:10|95.3|92.7|95.39|92.79|95.39|92.79|95.3|92.7|0
1643079740000|2022-01-25 03:02:20|95.3|92.7|95.25|92.65|95.3|92.7|95.25|92.65|0
1643079750000|2022-01-25 03:02:30|95.3|92.7|95.34|92.74|95.34|92.74|95.3|92.7|0
1643079760000|2022-01-25 03:02:40|95.25|92.65|95.01|92.41|95.25|92.65|94.96|92.36|0
1643079770000|2022-01-25 03:02:50|95.11|92.51|95.06|92.46|95.11|92.51|95.06|92.46|0
1643079780000|2022-01-25 03:03:00|95.11|92.51|94.64|92.04|95.11|92.51|94.64|92.04|0
1643079790000|2022-01-25 03:03:10|94.82|92.22|94.92|92.32|94.92|92.32|94.82|92.22|0
1643079800000|2022-01-25 03:03:20|94.96|92.36|94.82|92.22|94.96|92.36|94.82|92.22|0
1643079810000|2022-01-25 03:03:30|94.87|92.27|94.82|92.22|94.87|92.27|94.73|92.13|0
1643079820000|2022-01-25 03:03:40|94.87|92.27|94.73|92.13|94.87|92.27|94.73|92.13|0
1643079830000|2022-01-25 03:03:50|94.78|92.18|94.4|91.8|94.78|92.18|94.4|91.8|0
1643079840000|2022-01-25 03:04:00|94.49|91.89|94.45|91.85|94.54|91.94|94.45|91.85|0
1643079850000|2022-01-25 03:04:10|93.98|91.38|94.07|91.47|94.07|91.47|93.89|91.29|0
1643079860000|2022-01-25 03:04:20|93.93|91.33|94.02|91.42|94.02|91.42|93.93|91.33|0
1643079870000|2022-01-25 03:04:30|93.98|91.38|94.07|91.47|94.07|91.47|93.98|91.38|0
1643079880000|2022-01-25 03:04:40|93.79|91.19|93.28|90.68|93.79|91.19|93.28|90.68|0
1643079890000|2022-01-25 03:04:50|93.42|90.82|93.23|90.63|93.42|90.82|93.23|90.63|0
1643079900000|2022-01-25 03:05:00|93.56|90.96|93.65|91.05|93.65|91.05|93.56|90.96|0
1643079910000|2022-01-25 03:05:10|93.7|91.1|93.61|91.01|93.7|91.1|93.46|90.86|0
1643079920000|2022-01-25 03:05:20|93.42|90.82|93.37|90.77|93.42|90.82|93.23|90.63|0
1643079930000|2022-01-25 03:05:30|93.33|90.73|93.51|90.91|93.51|90.91|93.33|90.73|0
1643079940000|2022-01-25 03:05:40|93.14|90.54|93.42|90.82|93.46|90.86|93.14|90.54|0
1643079950000|2022-01-25 03:05:50|93.46|90.86|93.32|90.72|93.46|90.86|93.32|90.72|0
1643079960000|2022-01-25 03:06:00|93.37|90.77|93.51|90.91|93.51|90.91|93.37|90.77|0
1643079970000|2022-01-25 03:06:10|93.74|91.14|93.7|91.1|93.74|91.14|93.7|91.1|0
1643079980000|2022-01-25 03:06:20|93.65|91.05|93.46|90.86|93.65|91.05|93.46|90.86|0
1643079990000|2022-01-25 03:06:30|93.6|91|92.86|90.26|93.6|91|92.86|90.26|0
1643080000000|2022-01-25 03:06:40|92.95|90.35|92.95|90.35|92.95|90.35|92.86|90.26|0
1643080010000|2022-01-25 03:06:50|93.05|90.45|92.72|90.12|93.05|90.45|92.72|90.12|0
1643080020000|2022-01-25 03:07:00|92.67|90.07|92.77|90.17|92.77|90.17|92.63|90.03|0
1643080030000|2022-01-25 03:07:10|92.81|90.21|93.04|90.44|93.04|90.44|92.81|90.21|0
1643080040000|2022-01-25 03:07:20|93|90.4|93.14|90.54|93.23|90.63|93|90.4|0
1643080050000|2022-01-25 03:07:30|92.95|90.35|92.95|90.35|92.95|90.35|92.95|90.35|0
1643080060000|2022-01-25 03:07:40|92.67|90.07|92.95|90.35|92.95|90.35|92.67|90.07|0
1643080070000|2022-01-25 03:07:50|93.14|90.54|93.04|90.44|93.14|90.54|92.95|90.35|0
1643080080000|2022-01-25 03:08:00|93|90.4|92.9|90.3|93|90.4|92.9|90.3|0
1643080090000|2022-01-25 03:08:10|92.86|90.26|92.77|90.17|92.9|90.3|92.77|90.17|0
1643080100000|2022-01-25 03:08:20|92.72|90.12|92.72|90.12|92.72|90.12|92.72|90.12|0
1643080110000|2022-01-25 03:08:30|92.67|90.07|92.77|90.17|92.77|90.17|92.67|90.07|0
1643080120000|2022-01-25 03:08:40|92.86|90.26|92.86|90.26|92.86|90.26|92.81|90.21|0
1643080140000|2022-01-25 03:09:00|92.95|90.35|92.95|90.35|92.95|90.35|92.86|90.26|0
1643080150000|2022-01-25 03:09:10|93.04|90.44|93.09|90.49|93.14|90.54|93.04|90.44|0
1643080160000|2022-01-25 03:09:20|93.04|90.44|92.95|90.35|93.09|90.49|92.95|90.35|0
1643080170000|2022-01-25 03:09:30|92.9|90.3|92.86|90.26|92.9|90.3|92.76|90.16|0
1643080180000|2022-01-25 03:09:40|92.9|90.3|92.76|90.16|92.95|90.35|92.76|90.16|0
1643080190000|2022-01-25 03:09:50|92.67|90.07|92.62|90.02|92.67|90.07|92.62|90.02|0
1643080200000|2022-01-25 03:10:00|92.44|89.84|92.25|89.65|92.44|89.84|92.21|89.61|0
1643080210000|2022-01-25 03:10:10|92.21|89.61|91.2|88.6|92.21|89.61|90.83|88.23|0
1643080220000|2022-01-25 03:10:20|91.33|88.73|91.29|88.69|91.38|88.78|91.1|88.5|0
1643080230000|2022-01-25 03:10:30|91.24|88.64|91.38|88.78|91.38|88.78|91.15|88.55|0
1643080240000|2022-01-25 03:10:40|91.33|88.73|91.01|88.41|91.33|88.73|91.01|88.41|0
1643080250000|2022-01-25 03:10:50|90.92|88.32|90.87|88.27|90.97|88.37|90.87|88.27|0
1643080260000|2022-01-25 03:11:00|90.92|88.32|90.65|88.05|90.92|88.32|90.65|88.05|0
1643080270000|2022-01-25 03:11:10|90.6|88|90.74|88.14|90.74|88.14|90.46|87.86|0
1643080280000|2022-01-25 03:11:20|90.83|88.23|90.65|88.05|90.83|88.23|90.65|88.05|0
1643080290000|2022-01-25 03:11:30|90.74|88.14|90.74|88.14|90.83|88.23|90.69|88.09|0
1643080300000|2022-01-25 03:11:40|90.65|88.05|90.46|87.86|90.65|88.05|90.46|87.86|0
1643080310000|2022-01-25 03:11:50|90.74|88.14|90.65|88.05|90.83|88.23|90.65|88.05|0
1643080320000|2022-01-25 03:12:00|90.55|87.95|90.78|88.18|90.78|88.18|90.55|87.95|0
1643080330000|2022-01-25 03:12:10|90.83|88.23|90.83|88.23|91.01|88.41|90.83|88.23|0
1643080340000|2022-01-25 03:12:20|90.74|88.14|90.92|88.32|90.92|88.32|90.74|88.14|0
1643080350000|2022-01-25 03:12:30|90.96|88.36|91.01|88.41|91.01|88.41|90.92|88.32|0
1643080360000|2022-01-25 03:12:40|91.19|88.59|91.19|88.59|91.29|88.69|91.19|88.59|0
1643080370000|2022-01-25 03:12:50|91.29|88.69|91.15|88.55|91.29|88.69|91.01|88.41|0
1643080380000|2022-01-25 03:13:00|91.19|88.59|91.29|88.69|91.29|88.69|91.19|88.59|0
1643080390000|2022-01-25 03:13:10|91.19|88.59|91.1|88.5|91.19|88.59|91.1|88.5|0
1643080400000|2022-01-25 03:13:20|91.19|88.59|91.29|88.69|91.29|88.69|91.19|88.59|0
1643080410000|2022-01-25 03:13:30|91.51|88.91|91.47|88.87|91.56|88.96|91.47|88.87|0
1643080420000|2022-01-25 03:13:40|91.33|88.73|91.1|88.5|91.33|88.73|91.1|88.5|0
1643080430000|2022-01-25 03:13:50|90.92|88.32|90.96|88.36|90.96|88.36|90.92|88.32|0
1643080440000|2022-01-25 03:14:00|90.64|88.04|90.55|87.95|90.64|88.04|90.55|87.95|0
1643080450000|2022-01-25 03:14:10|90.74|88.14|90.55|87.95|90.74|88.14|90.55|87.95|0
1643080460000|2022-01-25 03:14:20|90.41|87.81|90.37|87.77|90.41|87.81|90.28|87.68|0
1643080470000|2022-01-25 03:14:30|90.46|87.86|90.55|87.95|90.64|88.04|90.46|87.86|0
1643080480000|2022-01-25 03:14:40|90.64|88.04|90.69|88.09|90.69|88.09|90.64|88.04|0
1643080490000|2022-01-25 03:14:50|90.64|88.04|90.69|88.09|90.69|88.09|90.64|88.04|0
1643080500000|2022-01-25 03:15:00|91.01|88.41|90.96|88.36|91.01|88.41|90.96|88.36|0
1643080510000|2022-01-25 03:15:10|91.01|88.41|90.92|88.32|91.01|88.41|90.83|88.23|0
1643080520000|2022-01-25 03:15:20|91.01|88.41|90.87|88.27|91.01|88.41|90.87|88.27|0
1643080530000|2022-01-25 03:15:30|90.92|88.32|90.92|88.32|91.1|88.5|90.92|88.32|0
1643080540000|2022-01-25 03:15:40|91.01|88.41|91.28|88.68|91.28|88.68|91.01|88.41|0
1643080550000|2022-01-25 03:15:50|91.33|88.73|91.28|88.68|91.37|88.77|91.28|88.68|0
1643080560000|2022-01-25 03:16:00|91.37|88.77|91.65|89.05|91.65|89.05|91.37|88.77|0
1643080570000|2022-01-25 03:16:10|91.74|89.14|91.83|89.23|91.93|89.33|91.74|89.14|0
1643080580000|2022-01-25 03:16:20|91.74|89.14|91.74|89.14|91.74|89.14|91.74|89.14|0
1643080590000|2022-01-25 03:16:30|91.93|89.33|91.83|89.23|91.93|89.33|91.83|89.23|0
1643080600000|2022-01-25 03:16:40|91.74|89.14|91.88|89.28|91.88|89.28|91.74|89.14|0
1643080610000|2022-01-25 03:16:50|91.83|89.23|91.56|88.96|91.93|89.33|91.56|88.96|0
1643080620000|2022-01-25 03:17:00|91.47|88.87|91.51|88.91|91.56|88.96|91.47|88.87|0
1643080630000|2022-01-25 03:17:10|91.56|88.96|91.56|88.96|91.56|88.96|91.56|88.96|0
1643080640000|2022-01-25 03:17:20|91.37|88.77|91.14|88.54|91.37|88.77|91.1|88.5|0
1643080650000|2022-01-25 03:17:30|91.19|88.59|91.19|88.59|91.28|88.68|91.19|88.59|0
1643080660000|2022-01-25 03:17:40|91.28|88.68|91.33|88.73|91.37|88.77|91.28|88.68|0
1643080670000|2022-01-25 03:17:50|91.28|88.68|91.56|88.96|91.56|88.96|91.28|88.68|0
1643080680000|2022-01-25 03:18:00|91.6|89|91.42|88.82|91.6|89|91.42|88.82|0
1643080690000|2022-01-25 03:18:10|91.46|88.86|91.19|88.59|91.46|88.86|91.19|88.59|0
1643080700000|2022-01-25 03:18:20|91.23|88.63|91.23|88.63|91.28|88.68|91.23|88.63|0
1643080710000|2022-01-25 03:18:30|91.14|88.54|91.01|88.41|91.19|88.59|91.01|88.41|0
1643080720000|2022-01-25 03:18:40|90.82|88.22|90.82|88.22|90.91|88.31|90.73|88.13|0
1643080730000|2022-01-25 03:18:50|90.73|88.13|90.59|87.99|90.73|88.13|90.59|87.99|0
1643080740000|2022-01-25 03:19:00|90.41|87.81|90.18|87.58|90.46|87.86|90.18|87.58|0
1643080750000|2022-01-25 03:19:10|89.91|87.31|90.05|87.45|90.09|87.49|89.91|87.31|0
1643080760000|2022-01-25 03:19:20|90.09|87.49|90.55|87.95|90.55|87.95|90.09|87.49|0
1643080770000|2022-01-25 03:19:30|90.46|87.86|90.82|88.22|90.82|88.22|90.46|87.86|0
1643080780000|2022-01-25 03:19:40|90.91|88.31|90.82|88.22|90.91|88.31|90.77|88.17|0
1643080790000|2022-01-25 03:19:50|91|88.4|91.46|88.86|91.46|88.86|91|88.4|0
1643080800000|2022-01-25 03:20:00|91.55|88.95|91.55|88.95|91.55|88.95|91.46|88.86|0
1643080810000|2022-01-25 03:20:10|91.65|89.05|91.37|88.77|91.65|89.05|91.37|88.77|0
1643080820000|2022-01-25 03:20:20|91.46|88.86|91.55|88.95|91.55|88.95|91.46|88.86|0
1643080830000|2022-01-25 03:20:30|91.46|88.86|90.91|88.31|91.46|88.86|90.91|88.31|0
1643080840000|2022-01-25 03:20:40|91.05|88.45|91.1|88.5|91.19|88.59|91.05|88.45|0
1643080850000|2022-01-25 03:20:50|91.19|88.59|91|88.4|91.19|88.59|91|88.4|0
1643080860000|2022-01-25 03:21:00|90.96|88.36|90.73|88.13|90.96|88.36|90.73|88.13|0
1643080870000|2022-01-25 03:21:10|90.82|88.22|91.09|88.49|91.19|88.59|90.82|88.22|0
1643080880000|2022-01-25 03:21:20|91.19|88.59|91.28|88.68|91.28|88.68|91.19|88.59|0
1643080890000|2022-01-25 03:21:30|91.37|88.77|91.37|88.77|91.46|88.86|91.37|88.77|0
1643080900000|2022-01-25 03:21:40|91.23|88.63|91.37|88.77|91.37|88.77|91.23|88.63|0
1643080910000|2022-01-25 03:21:50|91.32|88.72|91.28|88.68|91.32|88.72|91.28|88.68|0
1643080920000|2022-01-25 03:22:00|91.23|88.63|91.23|88.63|91.23|88.63|91.23|88.63|0
1643080930000|2022-01-25 03:22:10|91.09|88.49|91.19|88.59|91.19|88.59|91.09|88.49|0
1643080940000|2022-01-25 03:22:20|91.14|88.54|91|88.4|91.14|88.54|91|88.4|0
1643080950000|2022-01-25 03:22:30|91.09|88.49|91.09|88.49|91.14|88.54|91.09|88.49|0
1643080960000|2022-01-25 03:22:40|91|88.4|91.55|88.95|91.55|88.95|90.91|88.31|0
1643080970000|2022-01-25 03:22:50|91.46|88.86|91.5|88.9|91.5|88.9|91.37|88.77|0
1643080980000|2022-01-25 03:23:00|91.55|88.95|91.55|88.95|91.78|89.18|91.55|88.95|0
1643080990000|2022-01-25 03:23:10|91.46|88.86|91.46|88.86|91.46|88.86|91.28|88.68|0
1643081000000|2022-01-25 03:23:20|91.5|88.9|91.5|88.9|91.55|88.95|91.5|88.9|0
1643081010000|2022-01-25 03:23:30|91.46|88.86|91.5|88.9|91.64|89.04|91.46|88.86|0
1643081020000|2022-01-25 03:23:40|91.55|88.95|92.01|89.41|92.01|89.41|91.55|88.95|0
1643081030000|2022-01-25 03:23:50|91.92|89.32|91.92|89.32|92.01|89.41|91.92|89.32|0
1643081050000|2022-01-25 03:24:10|92.01|89.41|91.83|89.23|92.01|89.41|91.83|89.23|0
1643081060000|2022-01-25 03:24:20|91.73|89.13|91.73|89.13|91.73|89.13|91.69|89.09|0
1643081070000|2022-01-25 03:24:30|91.69|89.09|91.37|88.77|91.69|89.09|91.37|88.77|0
1643081080000|2022-01-25 03:24:40|91.46|88.86|91.55|88.95|91.55|88.95|91.46|88.86|0
1643081090000|2022-01-25 03:24:50|91.46|88.86|91.37|88.77|91.46|88.86|91.37|88.77|0
1643081100000|2022-01-25 03:25:00|91.18|88.58|91.18|88.58|91.18|88.58|90.91|88.31|0
1643081110000|2022-01-25 03:25:10|91.27|88.67|91.32|88.72|91.37|88.77|91.27|88.67|0
1643081120000|2022-01-25 03:25:20|91.18|88.58|91.18|88.58|91.18|88.58|91.18|88.58|0
1643081130000|2022-01-25 03:25:30|91.37|88.77|91.46|88.86|91.46|88.86|91.37|88.77|0
1643081140000|2022-01-25 03:25:40|91.41|88.81|91.5|88.9|91.5|88.9|91.37|88.77|0
1643081150000|2022-01-25 03:25:50|91.37|88.77|91.46|88.86|91.46|88.86|91.37|88.77|0
1643081160000|2022-01-25 03:26:00|91.27|88.67|91.18|88.58|91.27|88.67|91.18|88.58|0
1643081170000|2022-01-25 03:26:10|91.27|88.67|91.36|88.76|91.37|88.77|91.27|88.67|0
1643081180000|2022-01-25 03:26:20|91.27|88.67|91.41|88.81|91.41|88.81|91.27|88.67|0
1643081190000|2022-01-25 03:26:30|91.46|88.86|91.27|88.67|91.46|88.86|91.27|88.67|0
1643081200000|2022-01-25 03:26:40|91.13|88.53|91|88.4|91.13|88.53|91|88.4|0
1643081210000|2022-01-25 03:26:50|90.63|88.03|90.72|88.12|90.81|88.21|90.63|88.03|0
1643081220000|2022-01-25 03:27:00|90.81|88.21|90.91|88.31|90.91|88.31|90.81|88.21|0
1643081230000|2022-01-25 03:27:10|91|88.4|91.09|88.49|91.13|88.53|91|88.4|0
1643081240000|2022-01-25 03:27:20|91.27|88.67|91.27|88.67|91.41|88.81|91.27|88.67|0
1643081250000|2022-01-25 03:27:30|91.18|88.58|91.18|88.58|91.18|88.58|91.09|88.49|0
1643081260000|2022-01-25 03:27:40|91.27|88.67|91.18|88.58|91.27|88.67|91.18|88.58|0
1643081270000|2022-01-25 03:27:50|91.22|88.62|91.18|88.58|91.27|88.67|91.18|88.58|0
1643081280000|2022-01-25 03:28:00|91.04|88.44|90.91|88.31|91.09|88.49|90.91|88.31|0
1643081290000|2022-01-25 03:28:10|90.86|88.26|91.09|88.49|91.09|88.49|90.81|88.21|0
1643081300000|2022-01-25 03:28:20|91|88.4|90.86|88.26|91|88.4|90.86|88.26|0
1643081310000|2022-01-25 03:28:30|90.9|88.3|90.81|88.21|90.9|88.3|90.81|88.21|0
1643081320000|2022-01-25 03:28:40|90.72|88.12|90.9|88.3|90.9|88.3|90.63|88.03|0
1643081330000|2022-01-25 03:28:50|91|88.4|91.09|88.49|91.09|88.49|91|88.4|0
1643081340000|2022-01-25 03:29:00|90.95|88.35|91.18|88.58|91.18|88.58|90.95|88.35|0
1643081350000|2022-01-25 03:29:10|91.27|88.67|91.27|88.67|91.27|88.67|91.27|88.67|0
1643081360000|2022-01-25 03:29:20|91.18|88.58|91.27|88.67|91.27|88.67|91.18|88.58|0
1643081370000|2022-01-25 03:29:30|91.18|88.58|91.04|88.44|91.22|88.62|91.04|88.44|0
1643081380000|2022-01-25 03:29:40|91.09|88.49|91.04|88.44|91.18|88.58|91.04|88.44|0
1643081390000|2022-01-25 03:29:50|91.09|88.49|91.41|88.81|91.41|88.81|91.09|88.49|0
1643081400000|2022-01-25 03:30:00|91.36|88.76|91.82|89.22|91.82|89.22|91.36|88.76|0
1643081410000|2022-01-25 03:30:10|91.64|89.04|91.45|88.85|91.77|89.17|91.45|88.85|0
1643081420000|2022-01-25 03:30:20|91.27|88.67|91.27|88.67|91.27|88.67|91.27|88.67|0
1643081430000|2022-01-25 03:30:30|91.31|88.71|91.45|88.85|91.45|88.85|91.31|88.71|0
1643081440000|2022-01-25 03:30:40|91.54|88.94|91.54|88.94|91.54|88.94|91.54|88.94|0
1643081450000|2022-01-25 03:30:50|91.59|88.99|91.82|89.22|91.82|89.22|91.59|88.99|0
1643081460000|2022-01-25 03:31:00|91.91|89.31|91.86|89.26|91.91|89.31|91.86|89.26|0
1643081470000|2022-01-25 03:31:10|91.91|89.31|92|89.4|92|89.4|91.91|89.31|0
1643081480000|2022-01-25 03:31:20|91.91|89.31|92|89.4|92|89.4|91.82|89.22|0
1643081490000|2022-01-25 03:31:30|92.05|89.45|91.91|89.31|92.1|89.5|91.91|89.31|0
1643081500000|2022-01-25 03:31:40|91.96|89.36|91.96|89.36|92|89.4|91.96|89.36|0
1643081510000|2022-01-25 03:31:50|91.91|89.31|91.91|89.31|91.91|89.31|91.91|89.31|0
1643081520000|2022-01-25 03:32:00|91.82|89.22|91.73|89.13|91.82|89.22|91.73|89.13|0
1643081530000|2022-01-25 03:32:10|91.64|89.04|91.54|88.94|91.64|89.04|91.45|88.85|0
1643081540000|2022-01-25 03:32:20|91.5|88.9|91.45|88.85|91.5|88.9|91.36|88.76|0
1643081550000|2022-01-25 03:32:30|91.36|88.76|91.27|88.67|91.36|88.76|91.27|88.67|0
1643081560000|2022-01-25 03:32:40|91.36|88.76|90.99|88.39|91.36|88.76|90.99|88.39|0
1643081570000|2022-01-25 03:32:50|91.08|88.48|91.08|88.48|91.22|88.62|91.08|88.48|0
1643081580000|2022-01-25 03:33:00|91.13|88.53|90.99|88.39|91.13|88.53|90.99|88.39|0
1643081590000|2022-01-25 03:33:10|90.9|88.3|90.54|87.94|90.9|88.3|90.44|87.84|0
1643081600000|2022-01-25 03:33:20|90.63|88.03|91.08|88.48|91.08|88.48|90.63|88.03|0
1643081610000|2022-01-25 03:33:30|91.27|88.67|91.45|88.85|91.45|88.85|91.27|88.67|0
1643081620000|2022-01-25 03:33:40|91.4|88.8|91.36|88.76|91.4|88.8|91.36|88.76|0
1643081630000|2022-01-25 03:33:50|91.27|88.67|91.17|88.57|91.27|88.67|91.08|88.48|0
1643081640000|2022-01-25 03:34:00|91.08|88.48|90.72|88.12|91.08|88.48|90.72|88.12|0
1643081650000|2022-01-25 03:34:10|90.9|88.3|90.72|88.12|90.9|88.3|90.72|88.12|0
1643081660000|2022-01-25 03:34:20|90.76|88.16|90.9|88.3|90.9|88.3|90.76|88.16|0
1643081670000|2022-01-25 03:34:30|90.81|88.21|90.9|88.3|90.9|88.3|90.81|88.21|0
1643081680000|2022-01-25 03:34:40|90.85|88.25|90.81|88.21|90.85|88.25|90.81|88.21|0
1643081690000|2022-01-25 03:34:50|90.72|88.12|89.9|87.3|90.72|88.12|89.9|87.3|0
1643081700000|2022-01-25 03:35:00|89.99|87.39|89.99|87.39|89.99|87.39|89.9|87.3|0
1643081710000|2022-01-25 03:35:10|90.08|87.48|90.08|87.48|90.08|87.48|89.99|87.39|0
1643081720000|2022-01-25 03:35:20|90.03|87.43|89.99|87.39|90.08|87.48|89.99|87.39|0
1643081730000|2022-01-25 03:35:30|89.94|87.34|90.49|87.89|90.49|87.89|89.94|87.34|0
1643081740000|2022-01-25 03:35:40|90.35|87.75|90.44|87.84|90.44|87.84|90.26|87.66|0
1643081750000|2022-01-25 03:35:50|90.35|87.75|90.08|87.48|90.35|87.75|90.08|87.48|0
1643081760000|2022-01-25 03:36:00|89.99|87.39|90.08|87.48|90.08|87.48|89.9|87.3|0
1643081770000|2022-01-25 03:36:10|90.26|87.66|90.35|87.75|90.35|87.75|90.26|87.66|0
1643081780000|2022-01-25 03:36:20|90.26|87.66|90.35|87.75|90.39|87.79|90.26|87.66|0
1643081790000|2022-01-25 03:36:30|90.3|87.7|90.35|87.75|90.35|87.75|90.3|87.7|0
1643081800000|2022-01-25 03:36:40|90.81|88.21|90.62|88.02|90.81|88.21|90.62|88.02|0
1643081810000|2022-01-25 03:36:50|90.71|88.11|90.53|87.93|90.71|88.11|90.53|87.93|0
1643081820000|2022-01-25 03:37:00|90.62|88.02|90.3|87.7|90.62|88.02|90.3|87.7|0
1643081830000|2022-01-25 03:37:10|90.26|87.66|90.26|87.66|90.26|87.66|90.17|87.57|0
1643081840000|2022-01-25 03:37:20|90.17|87.57|89.99|87.39|90.17|87.57|89.99|87.39|0
1643081850000|2022-01-25 03:37:30|90.08|87.48|90.12|87.52|90.17|87.57|90.08|87.48|0
1643081860000|2022-01-25 03:37:40|90.08|87.48|90.17|87.57|90.21|87.61|90.08|87.48|0
1643081870000|2022-01-25 03:37:50|90.26|87.66|90.35|87.75|90.35|87.75|90.26|87.66|0
1643081880000|2022-01-25 03:38:00|90.62|88.02|90.53|87.93|90.62|88.02|90.44|87.84|0
1643081890000|2022-01-25 03:38:10|90.62|88.02|90.53|87.93|90.62|88.02|90.53|87.93|0
1643081900000|2022-01-25 03:38:20|90.71|88.11|90.62|88.02|90.71|88.11|90.62|88.02|0
1643081910000|2022-01-25 03:38:30|90.48|87.88|90.48|87.88|90.57|87.97|90.48|87.88|0
1643081920000|2022-01-25 03:38:40|90.3|87.7|90.44|87.84|90.44|87.84|90.3|87.7|0
1643081930000|2022-01-25 03:38:50|90.62|88.02|89.94|87.34|90.62|88.02|89.94|87.34|0
1643081940000|2022-01-25 03:39:00|90.21|87.61|90.3|87.7|90.3|87.7|90.21|87.61|0
1643081950000|2022-01-25 03:39:10|90.21|87.61|90.35|87.75|90.35|87.75|90.21|87.61|0
1643081960000|2022-01-25 03:39:20|90.44|87.84|90.53|87.93|90.53|87.93|90.44|87.84|0
1643081970000|2022-01-25 03:39:30|90.71|88.11|90.8|88.2|90.8|88.2|90.71|88.11|0
1643081980000|2022-01-25 03:39:40|91.21|88.61|91.17|88.57|91.21|88.61|90.99|88.39|0
1643082000000|2022-01-25 03:40:00|91.26|88.66|91.44|88.84|91.54|88.94|91.26|88.66|0
1643082010000|2022-01-25 03:40:10|91.49|88.89|91.63|89.03|91.63|89.03|91.49|88.89|0
1643082020000|2022-01-25 03:40:20|91.54|88.94|91.58|88.98|91.58|88.98|91.49|88.89|0
1643082030000|2022-01-25 03:40:30|91.72|89.12|91.9|89.3|91.9|89.3|91.72|89.12|0
1643082040000|2022-01-25 03:40:40|91.81|89.21|91.63|89.03|91.81|89.21|91.58|88.98|0
1643082050000|2022-01-25 03:40:50|91.53|88.93|91.53|88.93|91.53|88.93|91.49|88.89|0
1643082060000|2022-01-25 03:41:00|91.63|89.03|91.72|89.12|91.72|89.12|91.53|88.93|0
1643082070000|2022-01-25 03:41:10|91.67|89.07|91.72|89.12|91.72|89.12|91.63|89.03|0
1643082080000|2022-01-25 03:41:20|91.81|89.21|91.67|89.07|91.9|89.3|91.67|89.07|0
1643082090000|2022-01-25 03:41:30|91.63|89.03|91.72|89.12|91.72|89.12|91.63|89.03|0
1643082100000|2022-01-25 03:41:40|91.76|89.16|91.81|89.21|91.81|89.21|91.76|89.16|0
1643082110000|2022-01-25 03:41:50|91.53|88.93|91.53|88.93|91.53|88.93|91.35|88.75|0
1643082120000|2022-01-25 03:42:00|91.63|89.03|91.63|89.03|91.63|89.03|91.58|88.98|0
1643082130000|2022-01-25 03:42:10|91.49|88.89|91.44|88.84|91.53|88.93|91.44|88.84|0
1643082140000|2022-01-25 03:42:20|91.49|88.89|91.63|89.03|91.63|89.03|91.44|88.84|0
1643082150000|2022-01-25 03:42:30|91.72|89.12|91.63|89.03|91.72|89.12|91.63|89.03|0
1643082160000|2022-01-25 03:42:40|91.67|89.07|91.63|89.03|91.67|89.07|91.63|89.03|0
1643082170000|2022-01-25 03:42:50|91.72|89.12|92.45|89.85|92.45|89.85|91.72|89.12|0
1643082180000|2022-01-25 03:43:00|92.41|89.81|92.55|89.95|92.55|89.95|92.41|89.81|0
1643082190000|2022-01-25 03:43:10|92.64|90.04|92.41|89.81|92.64|90.04|92.22|89.62|0
1643082200000|2022-01-25 03:43:20|92.09|89.49|92.08|89.48|92.09|89.49|92.08|89.48|0
1643082210000|2022-01-25 03:43:30|91.85|89.25|92.55|89.95|92.55|89.95|91.85|89.25|0
1643082220000|2022-01-25 03:43:40|92.64|90.04|93.66|91.06|93.66|91.06|92.64|90.04|0
1643082230000|2022-01-25 03:43:50|93.48|90.88|93.01|90.41|93.48|90.88|92.92|90.32|0
1643082240000|2022-01-25 03:44:00|93.15|90.55|93.15|90.55|93.15|90.55|93.1|90.5|0
1643082250000|2022-01-25 03:44:10|92.96|90.36|92.92|90.32|92.96|90.36|92.82|90.22|0
1643082260000|2022-01-25 03:44:20|92.82|90.22|92.45|89.85|92.82|90.22|92.45|89.85|0
1643082270000|2022-01-25 03:44:30|92.36|89.76|92.36|89.76|92.41|89.81|92.36|89.76|0
1643082280000|2022-01-25 03:44:40|92.41|89.81|92.55|89.95|92.55|89.95|92.31|89.71|0
1643082290000|2022-01-25 03:44:50|92.27|89.67|92.22|89.62|92.27|89.67|92.22|89.62|0
1643082300000|2022-01-25 03:45:00|91.94|89.34|91.71|89.11|91.94|89.34|91.62|89.02|0
1643082310000|2022-01-25 03:45:10|91.62|89.02|91.71|89.11|91.71|89.11|91.62|89.02|0
1643082320000|2022-01-25 03:45:20|91.99|89.39|91.76|89.16|91.99|89.39|91.76|89.16|0
1643082330000|2022-01-25 03:45:30|91.85|89.25|91.99|89.39|91.99|89.39|91.85|89.25|0
1643082340000|2022-01-25 03:45:40|91.9|89.3|91.9|89.3|91.99|89.39|91.9|89.3|0
1643082350000|2022-01-25 03:45:50|91.94|89.34|91.94|89.34|91.94|89.34|91.94|89.34|0
1643082360000|2022-01-25 03:46:00|91.9|89.3|91.71|89.11|91.9|89.3|91.67|89.07|0
1643082370000|2022-01-25 03:46:10|91.62|89.02|91.67|89.07|91.67|89.07|91.62|89.02|0
1643082380000|2022-01-25 03:46:20|91.62|89.02|91.62|89.02|91.62|89.02|91.35|88.75|0
1643082390000|2022-01-25 03:46:30|91.71|89.11|91.67|89.07|91.71|89.11|91.67|89.07|0
1643082400000|2022-01-25 03:46:40|91.76|89.16|91.76|89.16|91.76|89.16|91.76|89.16|0
1643082410000|2022-01-25 03:46:50|91.53|88.93|91.35|88.75|91.53|88.93|91.35|88.75|0
1643082420000|2022-01-25 03:47:00|91.25|88.65|91.21|88.61|91.25|88.65|91.21|88.61|0
1643082430000|2022-01-25 03:47:10|91.16|88.56|90.98|88.38|91.16|88.56|90.98|88.38|0
1643082440000|2022-01-25 03:47:20|91.07|88.47|91.07|88.47|91.16|88.56|91.07|88.47|0
1643082450000|2022-01-25 03:47:30|90.89|88.29|90.52|87.92|90.89|88.29|90.52|87.92|0
1643082460000|2022-01-25 03:47:40|90.38|87.78|90.25|87.65|90.38|87.78|90.25|87.65|0
1643082470000|2022-01-25 03:47:50|90.38|87.78|90.29|87.69|90.38|87.78|90.29|87.69|0
1643082480000|2022-01-25 03:48:00|90.16|87.56|90.34|87.74|90.43|87.83|90.07|87.47|0
1643082490000|2022-01-25 03:48:10|90.43|87.83|90.25|87.65|90.43|87.83|90.25|87.65|0
1643082500000|2022-01-25 03:48:20|90.34|87.74|90.61|88.01|90.61|88.01|90.34|87.74|0
1643082510000|2022-01-25 03:48:30|90.52|87.92|90.47|87.87|90.52|87.92|90.43|87.83|0
1643082520000|2022-01-25 03:48:40|90.52|87.92|90.79|88.19|90.79|88.19|90.52|87.92|0
1643082530000|2022-01-25 03:48:50|90.84|88.24|90.84|88.24|90.84|88.24|90.84|88.24|0
1643082540000|2022-01-25 03:49:00|90.79|88.19|90.79|88.19|90.79|88.19|90.7|88.1|0
1643082550000|2022-01-25 03:49:10|90.7|88.1|90.47|87.87|90.7|88.1|90.47|87.87|0
1643082560000|2022-01-25 03:49:20|90.34|87.74|90.11|87.51|90.34|87.74|90.11|87.51|0
1643082570000|2022-01-25 03:49:30|90.06|87.46|90.06|87.46|90.16|87.56|90.06|87.46|0
1643082580000|2022-01-25 03:49:40|90.11|87.51|89.88|87.28|90.11|87.51|89.88|87.28|0
1643082590000|2022-01-25 03:49:50|89.97|87.37|90.06|87.46|90.06|87.46|89.97|87.37|0
1643082600000|2022-01-25 03:50:00|90.16|87.56|90.16|87.56|90.16|87.56|90.16|87.56|0
1643082610000|2022-01-25 03:50:10|90.06|87.46|90.16|87.56|90.16|87.56|89.97|87.37|0
1643082620000|2022-01-25 03:50:20|90.25|87.65|90.15|87.55|90.25|87.65|90.15|87.55|0
1643082630000|2022-01-25 03:50:30|90.25|87.65|90.25|87.65|90.34|87.74|90.25|87.65|0
1643082640000|2022-01-25 03:50:40|90.11|87.51|90.11|87.51|90.11|87.51|90.11|87.51|0
1643082650000|2022-01-25 03:50:50|90.02|87.42|90.15|87.55|90.15|87.55|90.02|87.42|0
1643082660000|2022-01-25 03:51:00|90.02|87.42|90.06|87.46|90.06|87.46|90.02|87.42|0
1643082670000|2022-01-25 03:51:10|89.88|87.28|89.79|87.19|89.88|87.28|89.79|87.19|0
1643082680000|2022-01-25 03:51:20|89.88|87.28|90.11|87.51|90.11|87.51|89.88|87.28|0
1643082690000|2022-01-25 03:51:30|90.15|87.55|90.15|87.55|90.24|87.64|90.15|87.55|0
1643082700000|2022-01-25 03:51:40|90.06|87.46|90.11|87.51|90.11|87.51|90.06|87.46|0
1643082710000|2022-01-25 03:51:50|90.06|87.46|90.15|87.55|90.15|87.55|90.06|87.46|0
1643082720000|2022-01-25 03:52:00|90.24|87.64|90.24|87.64|90.24|87.64|90.2|87.6|0
1643082730000|2022-01-25 03:52:10|90.15|87.55|90.02|87.42|90.15|87.55|90.02|87.42|0
1643082740000|2022-01-25 03:52:20|90.06|87.46|90.15|87.55|90.24|87.64|90.06|87.46|0
1643082750000|2022-01-25 03:52:30|90.24|87.64|90.24|87.64|90.24|87.64|90.24|87.64|0
1643082770000|2022-01-25 03:52:50|90.2|87.6|90.2|87.6|90.2|87.6|90.2|87.6|0
1643082780000|2022-01-25 03:53:00|90.15|87.55|90.15|87.55|90.15|87.55|90.06|87.46|0
1643082790000|2022-01-25 03:53:10|90.2|87.6|89.97|87.37|90.2|87.6|89.97|87.37|0
1643082810000|2022-01-25 03:53:30|90.15|87.55|90.15|87.55|90.15|87.55|90.15|87.55|0
1643082830000|2022-01-25 03:53:50|90.1|87.5|90.15|87.55|90.15|87.55|89.97|87.37|0
1643082840000|2022-01-25 03:54:00|90.06|87.46|90.2|87.6|90.2|87.6|90.06|87.46|0
1643082850000|2022-01-25 03:54:10|90.24|87.64|90.24|87.64|90.24|87.64|90.15|87.55|0
1643082860000|2022-01-25 03:54:20|90.15|87.55|90.15|87.55|90.15|87.55|90.06|87.46|0
1643082870000|2022-01-25 03:54:30|90.19|87.59|90.15|87.55|90.19|87.59|90.1|87.5|0
1643082880000|2022-01-25 03:54:40|90.06|87.46|90.01|87.41|90.06|87.46|90.01|87.41|0
1643082890000|2022-01-25 03:54:50|89.97|87.37|89.97|87.37|89.97|87.37|89.92|87.32|0
1643082900000|2022-01-25 03:55:00|90.06|87.46|90.06|87.46|90.06|87.46|90.06|87.46|0
1643082910000|2022-01-25 03:55:10|90.01|87.41|90.01|87.41|90.01|87.41|89.97|87.37|0
1643082920000|2022-01-25 03:55:20|90.06|87.46|90.19|87.59|90.24|87.64|90.06|87.46|0
1643082930000|2022-01-25 03:55:30|90.24|87.64|90.06|87.46|90.24|87.64|90.06|87.46|0
1643082940000|2022-01-25 03:55:40|90.1|87.5|90.15|87.55|90.15|87.55|90.1|87.5|0
1643082950000|2022-01-25 03:55:50|90.24|87.64|90.15|87.55|90.24|87.64|90.15|87.55|0
1643082960000|2022-01-25 03:56:00|90.06|87.46|90.24|87.64|90.24|87.64|90.06|87.46|0
1643082980000|2022-01-25 03:56:20|90.1|87.5|90.15|87.55|90.15|87.55|90.1|87.5|0
1643082990000|2022-01-25 03:56:30|90.24|87.64|90.24|87.64|90.24|87.64|90.24|87.64|0
1643083000000|2022-01-25 03:56:40|90.06|87.46|89.92|87.32|90.06|87.46|89.92|87.32|0
1643083010000|2022-01-25 03:56:50|89.79|87.19|89.88|87.28|89.88|87.28|89.79|87.19|0
1643083020000|2022-01-25 03:57:00|89.79|87.19|89.92|87.32|89.92|87.32|89.79|87.19|0
1643083030000|2022-01-25 03:57:10|89.97|87.37|89.79|87.19|89.97|87.37|89.79|87.19|0
1643083040000|2022-01-25 03:57:20|89.74|87.14|89.74|87.14|89.79|87.19|89.74|87.14|0
1643083050000|2022-01-25 03:57:30|89.69|87.09|89.65|87.05|89.69|87.09|89.65|87.05|0
1643083060000|2022-01-25 03:57:40|89.69|87.09|89.88|87.28|89.88|87.28|89.69|87.09|0
1643083070000|2022-01-25 03:57:50|89.97|87.37|89.97|87.37|89.97|87.37|89.97|87.37|0
1643083080000|2022-01-25 03:58:00|89.92|87.32|90.06|87.46|90.06|87.46|89.92|87.32|0
1643083090000|2022-01-25 03:58:10|90.15|87.55|90.15|87.55|90.24|87.64|90.15|87.55|0
1643083110000|2022-01-25 03:58:30|90.01|87.41|89.97|87.37|90.01|87.41|89.97|87.37|0
1643083120000|2022-01-25 03:58:40|90.06|87.46|90.15|87.55|90.15|87.55|90.06|87.46|0
1643083130000|2022-01-25 03:58:50|90.24|87.64|90.24|87.64|90.24|87.64|90.15|87.55|0
1643083140000|2022-01-25 03:59:00|90.19|87.59|90.1|87.5|90.19|87.59|90.1|87.5|0
1643083150000|2022-01-25 03:59:10|90.15|87.55|90.15|87.55|90.15|87.55|90.15|87.55|0
1643083160000|2022-01-25 03:59:20|90.01|87.41|89.83|87.23|90.01|87.41|89.83|87.23|0
1643083170000|2022-01-25 03:59:30|89.78|87.18|90.06|87.46|90.06|87.46|89.78|87.18|0
1643083180000|2022-01-25 03:59:40|90.15|87.55|90.24|87.64|90.24|87.64|90.15|87.55|0
1643083190000|2022-01-25 03:59:50|90.1|87.5|90.15|87.55|90.15|87.55|90.06|87.46|0
1643083200000|2022-01-25 04:00:00|90.19|87.59|90.15|87.55|90.19|87.59|90.06|87.46|0
1643083210000|2022-01-25 04:00:10|90.05|87.45|90.15|87.55|90.19|87.59|90.05|87.45|0
1643083220000|2022-01-25 04:00:20|89.96|87.36|89.96|87.36|89.96|87.36|89.87|87.27|0
1643083230000|2022-01-25 04:00:30|89.92|87.32|89.96|87.36|89.96|87.36|89.92|87.32|0
1643083240000|2022-01-25 04:00:40|89.87|87.27|89.83|87.23|89.87|87.27|89.83|87.23|0
1643083250000|2022-01-25 04:00:50|89.78|87.18|89.92|87.32|89.92|87.32|89.78|87.18|0
1643083260000|2022-01-25 04:01:00|89.96|87.36|89.78|87.18|89.96|87.36|89.78|87.18|0
1643083270000|2022-01-25 04:01:10|89.69|87.09|89.69|87.09|89.69|87.09|89.69|87.09|0
1643083280000|2022-01-25 04:01:20|89.51|86.91|89.51|86.91|89.51|86.91|89.51|86.91|0
1643083290000|2022-01-25 04:01:30|89.6|87|89.6|87|89.6|87|89.6|87|0
1643083300000|2022-01-25 04:01:40|89.51|86.91|89.69|87.09|89.69|87.09|89.51|86.91|0
1643083310000|2022-01-25 04:01:50|89.78|87.18|89.78|87.18|89.87|87.27|89.78|87.18|0
1643083320000|2022-01-25 04:02:00|89.96|87.36|89.96|87.36|90.14|87.54|89.96|87.36|0
1643083330000|2022-01-25 04:02:10|89.91|87.31|89.91|87.31|89.91|87.31|89.91|87.31|0
1643083340000|2022-01-25 04:02:20|90.14|87.54|90.05|87.45|90.14|87.54|89.96|87.36|0
1643083350000|2022-01-25 04:02:30|89.96|87.36|89.96|87.36|89.96|87.36|89.96|87.36|0
1643083360000|2022-01-25 04:02:40|89.55|86.95|89.64|87.04|89.64|87.04|89.55|86.95|0
1643083370000|2022-01-25 04:02:50|89.6|87|89.6|87|89.6|87|89.51|86.91|0
1643083380000|2022-01-25 04:03:00|89.69|87.09|89.69|87.09|89.69|87.09|89.6|87|0
1643083390000|2022-01-25 04:03:10|89.6|87|89.64|87.04|89.64|87.04|89.6|87|0
1643083400000|2022-01-25 04:03:20|89.69|87.09|89.69|87.09|89.78|87.18|89.69|87.09|0
1643083410000|2022-01-25 04:03:30|89.78|87.18|89.87|87.27|89.87|87.27|89.69|87.09|0
1643083420000|2022-01-25 04:03:40|89.96|87.36|89.87|87.27|89.96|87.36|89.87|87.27|0
1643083430000|2022-01-25 04:03:50|90.05|87.45|90.14|87.54|90.14|87.54|90.05|87.45|0
1643083440000|2022-01-25 04:04:00|89.87|87.27|90.23|87.63|90.23|87.63|89.87|87.27|0
1643083450000|2022-01-25 04:04:10|90.14|87.54|89.69|87.09|90.14|87.54|89.69|87.09|0
1643083460000|2022-01-25 04:04:20|89.51|86.91|89.6|87|89.6|87|89.51|86.91|0
1643083470000|2022-01-25 04:04:30|89.51|86.91|89.51|86.91|89.51|86.91|89.51|86.91|0
1643083510000|2022-01-25 04:05:10|89.6|87|89.6|87|89.6|87|89.6|87|0
1643083520000|2022-01-25 04:05:20|89.69|87.09|89.51|86.91|89.69|87.09|89.51|86.91|0
1643083550000|2022-01-25 04:05:50|89.55|86.95|89.51|86.91|89.55|86.95|89.51|86.91|0
1643083560000|2022-01-25 04:06:00|89.6|87|89.6|87|89.6|87|89.6|87|0
1643083580000|2022-01-25 04:06:20|89.78|87.18|89.87|87.27|89.87|87.27|89.69|87.09|0
1643083590000|2022-01-25 04:06:30|89.78|87.18|89.78|87.18|89.78|87.18|89.78|87.18|0
1643083600000|2022-01-25 04:06:40|89.69|87.09|89.6|87|89.69|87.09|89.6|87|0
1643083610000|2022-01-25 04:06:50|89.5|86.9|89.32|86.72|89.5|86.9|89.32|86.72|0
1643083620000|2022-01-25 04:07:00|89.41|86.81|89.32|86.72|89.41|86.81|89.32|86.72|0
1643083630000|2022-01-25 04:07:10|89.41|86.81|89.55|86.95|89.55|86.95|89.41|86.81|0
1643083640000|2022-01-25 04:07:20|89.41|86.81|89.59|86.99|89.59|86.99|89.41|86.81|0
1643083650000|2022-01-25 04:07:30|89.69|87.09|89.69|87.09|89.78|87.18|89.69|87.09|0
1643083660000|2022-01-25 04:07:40|89.68|87.08|89.59|86.99|89.68|87.08|89.59|86.99|0
1643083670000|2022-01-25 04:07:50|89.68|87.08|89.78|87.18|89.78|87.18|89.68|87.08|0
1643083680000|2022-01-25 04:08:00|89.87|87.27|89.78|87.18|89.87|87.27|89.68|87.08|0
1643083690000|2022-01-25 04:08:10|89.5|86.9|89.59|86.99|89.59|86.99|89.5|86.9|0
1643083700000|2022-01-25 04:08:20|89.78|87.18|90.23|87.63|90.23|87.63|89.78|87.18|0
1643083710000|2022-01-25 04:08:30|90.5|87.9|90.87|88.27|90.87|88.27|90.5|87.9|0
1643083720000|2022-01-25 04:08:40|90.78|88.18|90.59|87.99|90.87|88.27|90.59|87.99|0
1643083730000|2022-01-25 04:08:50|90.68|88.08|90.73|88.13|90.87|88.27|90.68|88.08|0
1643083740000|2022-01-25 04:09:00|90.78|88.18|90.73|88.13|90.78|88.18|90.73|88.13|0
1643083750000|2022-01-25 04:09:10|90.64|88.04|90.78|88.18|90.78|88.18|90.64|88.04|0
1643083760000|2022-01-25 04:09:20|90.96|88.36|91.14|88.54|91.14|88.54|90.96|88.36|0
1643083770000|2022-01-25 04:09:30|91.05|88.45|91.42|88.82|91.55|88.95|91.05|88.45|0
1643083780000|2022-01-25 04:09:40|91.32|88.72|91.32|88.72|91.32|88.72|91.28|88.68|0
1643083790000|2022-01-25 04:09:50|91.28|88.68|91.28|88.68|91.32|88.72|91.28|88.68|0
1643083800000|2022-01-25 04:10:00|91.32|88.72|91.28|88.68|91.32|88.72|91.28|88.68|0
1643083810000|2022-01-25 04:10:10|91.14|88.54|90.96|88.36|91.14|88.54|90.96|88.36|0
1643083820000|2022-01-25 04:10:20|90.77|88.17|90.87|88.27|90.87|88.27|90.73|88.13|0
1643083830000|2022-01-25 04:10:30|90.73|88.13|91.05|88.45|91.05|88.45|90.73|88.13|0
1643083840000|2022-01-25 04:10:40|90.96|88.36|91.05|88.45|91.05|88.45|90.96|88.36|0
1643083850000|2022-01-25 04:10:50|91.32|88.72|91.32|88.72|91.32|88.72|91.32|88.72|0
1643083860000|2022-01-25 04:11:00|91.23|88.63|91.14|88.54|91.23|88.63|91.05|88.45|0
1643083870000|2022-01-25 04:11:10|91|88.4|91.05|88.45|91.05|88.45|91|88.4|0
1643083880000|2022-01-25 04:11:20|91|88.4|91|88.4|91|88.4|91|88.4|0
1643083890000|2022-01-25 04:11:30|90.82|88.22|90.82|88.22|90.86|88.26|90.82|88.22|0
1643083900000|2022-01-25 04:11:40|90.86|88.26|90.77|88.17|90.86|88.26|90.77|88.17|0
1643083910000|2022-01-25 04:11:50|90.68|88.08|90.68|88.08|90.68|88.08|90.68|88.08|0
1643083920000|2022-01-25 04:12:00|90.63|88.03|90.59|87.99|90.68|88.08|90.5|87.9|0
1643083930000|2022-01-25 04:12:10|90.68|88.08|90.54|87.94|90.68|88.08|90.54|87.94|0
1643083940000|2022-01-25 04:12:20|90.59|87.99|90.63|88.03|90.63|88.03|90.45|87.85|0
1643083950000|2022-01-25 04:12:30|90.59|87.99|90.96|88.36|90.96|88.36|90.59|87.99|0
1643083960000|2022-01-25 04:12:40|90.86|88.26|91.09|88.49|91.14|88.54|90.86|88.26|0
1643083970000|2022-01-25 04:12:50|91.05|88.45|90.63|88.03|91.05|88.45|90.63|88.03|0
1643083980000|2022-01-25 04:13:00|90.82|88.22|90.86|88.26|90.86|88.26|90.82|88.22|0
1643083990000|2022-01-25 04:13:10|90.77|88.17|90.77|88.17|90.77|88.17|90.68|88.08|0
1643084000000|2022-01-25 04:13:20|90.68|88.08|90.68|88.08|90.86|88.26|90.68|88.08|0
1643084010000|2022-01-25 04:13:30|90.63|88.03|90.41|87.81|90.63|88.03|90.41|87.81|0
1643084020000|2022-01-25 04:13:40|90.59|87.99|90.54|87.94|90.59|87.99|90.5|87.9|0
1643084030000|2022-01-25 04:13:50|90.36|87.76|90.22|87.62|90.41|87.81|90.22|87.62|0
1643084040000|2022-01-25 04:14:00|90.31|87.71|90.41|87.81|90.41|87.81|90.31|87.71|0
1643084050000|2022-01-25 04:14:10|90.22|87.62|90.36|87.76|90.36|87.76|90.22|87.62|0
1643084060000|2022-01-25 04:14:20|90.31|87.71|90.27|87.67|90.31|87.71|90.22|87.62|0
1643084070000|2022-01-25 04:14:30|90.09|87.49|89.95|87.35|90.09|87.49|89.95|87.35|0
1643084080000|2022-01-25 04:14:40|90.13|87.53|90.13|87.53|90.22|87.62|90.13|87.53|0
1643084100000|2022-01-25 04:15:00|90.04|87.44|90.04|87.44|90.13|87.53|90.04|87.44|0
1643084110000|2022-01-25 04:15:10|89.95|87.35|90.22|87.62|90.22|87.62|89.95|87.35|0
1643084120000|2022-01-25 04:15:20|90.31|87.71|90.31|87.71|90.31|87.71|90.27|87.67|0
1643084130000|2022-01-25 04:15:30|90.4|87.8|90.4|87.8|90.4|87.8|90.4|87.8|0
1643084150000|2022-01-25 04:15:50|90.59|87.99|91.14|88.54|91.14|88.54|90.59|87.99|0
1643084160000|2022-01-25 04:16:00|91.41|88.81|91.41|88.81|91.55|88.95|91.32|88.72|0
1643084170000|2022-01-25 04:16:10|91.55|88.95|91.59|88.99|91.59|88.99|91.45|88.85|0
1643084180000|2022-01-25 04:16:20|91.55|88.95|91.59|88.99|91.69|89.09|91.55|88.95|0
1643084200000|2022-01-25 04:16:40|91.45|88.85|91.45|88.85|91.64|89.04|91.45|88.85|0
1643084210000|2022-01-25 04:16:50|91.23|88.63|91.23|88.63|91.32|88.72|91.18|88.58|0
1643084220000|2022-01-25 04:17:00|91.32|88.72|91.09|88.49|91.32|88.72|91.09|88.49|0
1643084230000|2022-01-25 04:17:10|91.04|88.44|91.23|88.63|91.23|88.63|91.04|88.44|0
1643084240000|2022-01-25 04:17:20|91.59|88.99|91.5|88.9|91.59|88.99|91.5|88.9|0
1643084250000|2022-01-25 04:17:30|91.54|88.94|91.68|89.08|91.68|89.08|91.54|88.94|0
1643084260000|2022-01-25 04:17:40|91.59|88.99|91.36|88.76|91.59|88.99|91.36|88.76|0
1643084270000|2022-01-25 04:17:50|91.32|88.72|91.27|88.67|91.32|88.72|91.23|88.63|0
1643084280000|2022-01-25 04:18:00|91.22|88.62|91.22|88.62|91.32|88.72|91.22|88.62|0
1643084290000|2022-01-25 04:18:10|91.18|88.58|91.22|88.62|91.32|88.72|91.18|88.58|0
1643084300000|2022-01-25 04:18:20|91.13|88.53|90.86|88.26|91.13|88.53|90.86|88.26|0
1643084310000|2022-01-25 04:18:30|90.81|88.21|90.86|88.26|90.86|88.26|90.81|88.21|0
1643084320000|2022-01-25 04:18:40|90.81|88.21|90.81|88.21|90.86|88.26|90.81|88.21|0
1643084330000|2022-01-25 04:18:50|90.68|88.08|90.72|88.12|90.77|88.17|90.63|88.03|0
1643084340000|2022-01-25 04:19:00|90.86|88.26|90.86|88.26|90.95|88.35|90.86|88.26|0
1643084350000|2022-01-25 04:19:10|90.81|88.21|90.72|88.12|90.81|88.21|90.72|88.12|0
1643084360000|2022-01-25 04:19:20|90.67|88.07|90.67|88.07|90.67|88.07|90.67|88.07|0
1643084370000|2022-01-25 04:19:30|90.77|88.17|90.72|88.12|90.77|88.17|90.72|88.12|0
1643084380000|2022-01-25 04:19:40|90.67|88.07|90.67|88.07|90.67|88.07|90.67|88.07|0
1643084390000|2022-01-25 04:19:50|90.77|88.17|90.72|88.12|90.77|88.17|90.72|88.12|0
1643084400000|2022-01-25 04:20:00|90.77|88.17|90.77|88.17|90.77|88.17|90.72|88.12|0
1643084410000|2022-01-25 04:20:10|90.86|88.26|90.67|88.07|90.86|88.26|90.67|88.07|0
1643084430000|2022-01-25 04:20:30|90.72|88.12|90.53|87.93|90.76|88.16|90.53|87.93|0
1643084440000|2022-01-25 04:20:40|90.31|87.71|90.31|87.71|90.31|87.71|90.22|87.62|0
1643084450000|2022-01-25 04:20:50|90.13|87.53|90.13|87.53|90.17|87.57|90.13|87.53|0
1643084460000|2022-01-25 04:21:00|90.17|87.57|90.31|87.71|90.31|87.71|90.17|87.57|0
1643084470000|2022-01-25 04:21:10|90.4|87.8|90.31|87.71|90.4|87.8|90.31|87.71|0
1643084480000|2022-01-25 04:21:20|90.26|87.66|90.58|87.98|90.58|87.98|90.26|87.66|0
1643084490000|2022-01-25 04:21:30|90.63|88.03|90.58|87.98|90.63|88.03|90.58|87.98|0
1643084500000|2022-01-25 04:21:40|90.62|88.02|90.62|88.02|90.62|88.02|90.62|88.02|0
1643084510000|2022-01-25 04:21:50|90.67|88.07|90.86|88.26|90.86|88.26|90.67|88.07|0
1643084520000|2022-01-25 04:22:00|90.85|88.25|90.85|88.25|90.95|88.35|90.85|88.25|0
1643084530000|2022-01-25 04:22:10|90.95|88.35|90.95|88.35|90.95|88.35|90.9|88.3|0
1643084540000|2022-01-25 04:22:20|90.99|88.39|90.76|88.16|90.99|88.39|90.76|88.16|0
1643084550000|2022-01-25 04:22:30|90.62|88.02|90.53|87.93|90.62|88.02|90.49|87.89|0
1643084560000|2022-01-25 04:22:40|90.58|87.98|90.58|87.98|90.58|87.98|90.44|87.84|0
1643084570000|2022-01-25 04:22:50|90.44|87.84|90.58|87.98|90.58|87.98|90.44|87.84|0
1643084580000|2022-01-25 04:23:00|90.49|87.89|90.49|87.89|90.58|87.98|90.49|87.89|0
1643084590000|2022-01-25 04:23:10|90.53|87.93|90.62|88.02|90.67|88.07|90.53|87.93|0
1643084600000|2022-01-25 04:23:20|90.58|87.98|90.53|87.93|90.58|87.98|90.53|87.93|0
1643084610000|2022-01-25 04:23:30|90.49|87.89|90.53|87.93|90.53|87.93|90.49|87.89|0
1643084620000|2022-01-25 04:23:40|90.49|87.89|90.67|88.07|90.67|88.07|90.49|87.89|0
1643084630000|2022-01-25 04:23:50|90.76|88.16|90.85|88.25|90.85|88.25|90.76|88.16|0
1643084640000|2022-01-25 04:24:00|90.81|88.21|90.81|88.21|90.85|88.25|90.71|88.11|0
1643084650000|2022-01-25 04:24:10|90.76|88.16|90.67|88.07|90.76|88.16|90.67|88.07|0
1643084660000|2022-01-25 04:24:20|90.71|88.11|90.58|87.98|90.71|88.11|90.58|87.98|0
1643084670000|2022-01-25 04:24:30|90.53|87.93|90.44|87.84|90.53|87.93|90.44|87.84|0
1643084680000|2022-01-25 04:24:40|90.49|87.89|90.49|87.89|90.49|87.89|90.49|87.89|0
1643084690000|2022-01-25 04:24:50|90.53|87.93|90.49|87.89|90.53|87.93|90.49|87.89|0
1643084700000|2022-01-25 04:25:00|90.4|87.8|90.4|87.8|90.4|87.8|90.4|87.8|0
1643084710000|2022-01-25 04:25:10|90.44|87.84|90.44|87.84|90.44|87.84|90.44|87.84|0
1643084720000|2022-01-25 04:25:20|90.4|87.8|90.58|87.98|90.58|87.98|90.4|87.8|0
1643084730000|2022-01-25 04:25:30|90.76|88.16|90.62|88.02|90.76|88.16|90.62|88.02|0
1643084740000|2022-01-25 04:25:40|90.67|88.07|90.58|87.98|90.67|88.07|90.58|87.98|0
1643084750000|2022-01-25 04:25:50|90.62|88.02|90.62|88.02|90.67|88.07|90.62|88.02|0
1643084760000|2022-01-25 04:26:00|90.67|88.07|90.67|88.07|90.67|88.07|90.58|87.98|0
1643084770000|2022-01-25 04:26:10|90.58|87.98|90.44|87.84|90.58|87.98|90.44|87.84|0
1643084780000|2022-01-25 04:26:20|90.58|87.98|90.85|88.25|90.85|88.25|90.58|87.98|0
1643084790000|2022-01-25 04:26:30|90.71|88.11|90.85|88.25|90.85|88.25|90.67|88.07|0
1643084810000|2022-01-25 04:26:50|90.76|88.16|90.67|88.07|90.85|88.25|90.67|88.07|0
1643084820000|2022-01-25 04:27:00|90.76|88.16|90.85|88.25|90.85|88.25|90.76|88.16|0
1643084830000|2022-01-25 04:27:10|90.76|88.16|90.76|88.16|90.76|88.16|90.76|88.16|0
1643084840000|2022-01-25 04:27:20|90.85|88.25|90.76|88.16|90.85|88.25|90.76|88.16|0
1643084860000|2022-01-25 04:27:40|90.67|88.07|90.58|87.98|90.67|88.07|90.58|87.98|0
1643084870000|2022-01-25 04:27:50|90.67|88.07|90.85|88.25|90.85|88.25|90.67|88.07|0
1643084880000|2022-01-25 04:28:00|90.76|88.16|90.76|88.16|90.76|88.16|90.76|88.16|0
1643084890000|2022-01-25 04:28:10|90.67|88.07|90.8|88.2|90.85|88.25|90.67|88.07|0
1643084900000|2022-01-25 04:28:20|90.76|88.16|90.76|88.16|90.76|88.16|90.71|88.11|0
1643084910000|2022-01-25 04:28:30|90.85|88.25|90.85|88.25|90.85|88.25|90.85|88.25|0
1643084970000|2022-01-25 04:29:30|90.76|88.16|90.76|88.16|90.76|88.16|90.76|88.16|0
1643084980000|2022-01-25 04:29:40|90.85|88.25|90.39|87.79|90.85|88.25|90.39|87.79|0
1643085000000|2022-01-25 04:30:00|90.3|87.7|90.39|87.79|90.39|87.79|90.3|87.7|0
1643085010000|2022-01-25 04:30:10|90.48|87.88|90.57|87.97|90.57|87.97|90.48|87.88|0
1643085020000|2022-01-25 04:30:20|90.62|88.02|90.48|87.88|90.62|88.02|90.48|87.88|0
1643085030000|2022-01-25 04:30:30|90.57|87.97|90.66|88.06|90.66|88.06|90.57|87.97|0
1643085040000|2022-01-25 04:30:40|90.85|88.25|90.85|88.25|90.85|88.25|90.85|88.25|0
1643085050000|2022-01-25 04:30:50|90.76|88.16|90.76|88.16|90.76|88.16|90.76|88.16|0
1643085070000|2022-01-25 04:31:10|90.75|88.15|90.66|88.06|90.75|88.15|90.66|88.06|0
1643085080000|2022-01-25 04:31:20|90.75|88.15|90.75|88.15|90.75|88.15|90.75|88.15|0
1643085100000|2022-01-25 04:31:40|90.66|88.06|90.66|88.06|90.66|88.06|90.48|87.88|0
1643085110000|2022-01-25 04:31:50|90.75|88.15|90.75|88.15|90.75|88.15|90.75|88.15|0
1643085120000|2022-01-25 04:32:00|90.66|88.06|90.66|88.06|90.66|88.06|90.66|88.06|0
1643085130000|2022-01-25 04:32:10|90.57|87.97|90.66|88.06|90.66|88.06|90.57|87.97|0
1643085140000|2022-01-25 04:32:20|90.57|87.97|90.48|87.88|90.57|87.97|90.48|87.88|0
1643085150000|2022-01-25 04:32:30|90.57|87.97|90.48|87.88|90.57|87.97|90.48|87.88|0
1643085160000|2022-01-25 04:32:40|90.3|87.7|90.3|87.7|90.3|87.7|90.21|87.61|0
1643085170000|2022-01-25 04:32:50|90.39|87.79|90.39|87.79|90.39|87.79|90.39|87.79|0
1643085180000|2022-01-25 04:33:00|90.34|87.74|90.21|87.61|90.34|87.74|90.21|87.61|0
1643085190000|2022-01-25 04:33:10|90.25|87.65|90.21|87.61|90.25|87.65|90.21|87.61|0
1643085200000|2022-01-25 04:33:20|90.11|87.51|89.89|87.29|90.11|87.51|89.84|87.24|0
1643085210000|2022-01-25 04:33:30|89.93|87.33|89.93|87.33|90.02|87.42|89.93|87.33|0
1643085220000|2022-01-25 04:33:40|89.89|87.29|89.57|86.97|89.93|87.33|89.57|86.97|0
1643085230000|2022-01-25 04:33:50|89.48|86.88|89.52|86.92|89.57|86.97|89.48|86.88|0
1643085240000|2022-01-25 04:34:00|89.57|86.97|89.48|86.88|89.57|86.97|89.48|86.88|0
1643085260000|2022-01-25 04:34:20|89.39|86.79|89.39|86.79|89.39|86.79|89.39|86.79|0
1643085270000|2022-01-25 04:34:30|88.58|85.98|88.85|86.25|88.85|86.25|88.58|85.98|0
1643085280000|2022-01-25 04:34:40|88.67|86.07|88.22|85.62|88.67|86.07|88.22|85.62|0
1643085290000|2022-01-25 04:34:50|88.31|85.71|88.22|85.62|88.31|85.71|88.22|85.62|0
1643085300000|2022-01-25 04:35:00|87.9|85.3|87.81|85.21|88.04|85.44|87.81|85.21|0
1643085310000|2022-01-25 04:35:10|87.86|85.26|87.95|85.35|87.95|85.35|87.86|85.26|0
1643085320000|2022-01-25 04:35:20|88.13|85.53|88.31|85.71|88.31|85.71|88.13|85.53|0
1643085330000|2022-01-25 04:35:30|88.4|85.8|88.4|85.8|88.4|85.8|88.4|85.8|0
1643085340000|2022-01-25 04:35:40|88.44|85.84|88.49|85.89|88.49|85.89|88.44|85.84|0
1643085350000|2022-01-25 04:35:50|88.31|85.71|88.44|85.84|88.44|85.84|88.31|85.71|0
1643085360000|2022-01-25 04:36:00|88.35|85.75|88.35|85.75|88.49|85.89|88.35|85.75|0
1643085370000|2022-01-25 04:36:10|88.26|85.66|88.4|85.8|88.4|85.8|88.26|85.66|0
1643085380000|2022-01-25 04:36:20|88.31|85.71|88.4|85.8|88.4|85.8|88.31|85.71|0
1643085390000|2022-01-25 04:36:30|88.49|85.89|88.31|85.71|88.49|85.89|88.31|85.71|0
1643085400000|2022-01-25 04:36:40|88.13|85.53|87.95|85.35|88.13|85.53|87.95|85.35|0
1643085410000|2022-01-25 04:36:50|87.86|85.26|87.86|85.26|87.9|85.3|87.86|85.26|0
1643085420000|2022-01-25 04:37:00|87.5|84.9|87.95|85.35|87.95|85.35|87.23|84.63|0
1643085430000|2022-01-25 04:37:10|87.86|85.26|87.86|85.26|87.86|85.26|87.72|85.12|0
1643085440000|2022-01-25 04:37:20|87.77|85.17|87.77|85.17|87.77|85.17|87.77|85.17|0
1643085450000|2022-01-25 04:37:30|87.72|85.12|87.5|84.9|87.72|85.12|87.5|84.9|0
1643085460000|2022-01-25 04:37:40|87.54|84.94|87.41|84.81|87.59|84.99|87.41|84.81|0
1643085470000|2022-01-25 04:37:50|87.5|84.9|87.32|84.72|87.59|84.99|87.32|84.72|0
1643085480000|2022-01-25 04:38:00|87.5|84.9|87.36|84.76|87.5|84.9|87.36|84.76|0
1643085490000|2022-01-25 04:38:10|87.14|84.54|87.1|84.5|87.14|84.54|87.1|84.5|0
1643085500000|2022-01-25 04:38:20|87.06|84.46|87.23|84.63|87.32|84.72|87.06|84.46|0
1643085510000|2022-01-25 04:38:30|87.28|84.68|87.41|84.81|87.41|84.81|87.28|84.68|0
1643085520000|2022-01-25 04:38:40|87.5|84.9|87.77|85.17|87.77|85.17|87.5|84.9|0
1643085530000|2022-01-25 04:38:50|87.45|84.85|87.45|84.85|87.45|84.85|87.41|84.81|0
1643085540000|2022-01-25 04:39:00|87.41|84.81|87.23|84.63|87.41|84.81|87.05|84.45|0
1643085550000|2022-01-25 04:39:10|87.32|84.72|87.19|84.59|87.32|84.72|87.14|84.54|0
1643085560000|2022-01-25 04:39:20|87.23|84.63|87.41|84.81|87.41|84.81|87.23|84.63|0
1643085570000|2022-01-25 04:39:30|87.5|84.9|87.41|84.81|87.5|84.9|87.41|84.81|0
1643085580000|2022-01-25 04:39:40|87.32|84.72|87.32|84.72|87.32|84.72|87.27|84.67|0
1643085590000|2022-01-25 04:39:50|87.27|84.67|87.32|84.72|87.32|84.72|87.19|84.59|0
1643085600000|2022-01-25 04:40:00|87.41|84.81|87.14|84.54|87.41|84.81|87.14|84.54|0
1643085610000|2022-01-25 04:40:10|86.79|84.19|86.74|84.14|86.79|84.19|86.43|83.83|0
1643085620000|2022-01-25 04:40:20|86.61|84.01|86.7|84.1|86.88|84.28|86.61|84.01|0
1643085630000|2022-01-25 04:40:30|86.79|84.19|86.96|84.36|86.96|84.36|86.79|84.19|0
1643085640000|2022-01-25 04:40:40|86.88|84.28|86.83|84.23|86.88|84.28|86.79|84.19|0
1643085650000|2022-01-25 04:40:50|86.7|84.1|86.79|84.19|86.83|84.23|86.7|84.1|0
1643085660000|2022-01-25 04:41:00|86.7|84.1|86.7|84.1|86.7|84.1|86.52|83.92|0
1643085670000|2022-01-25 04:41:10|86.74|84.14|87.23|84.63|87.32|84.72|86.74|84.14|0
1643085680000|2022-01-25 04:41:20|87.41|84.81|86.96|84.36|87.41|84.81|86.96|84.36|0
1643085690000|2022-01-25 04:41:30|86.87|84.27|86.7|84.1|86.87|84.27|86.7|84.1|0
1643085700000|2022-01-25 04:41:40|86.79|84.19|86.52|83.92|86.79|84.19|86.34|83.74|0
1643085710000|2022-01-25 04:41:50|86.43|83.83|86.34|83.74|86.47|83.87|86.34|83.74|0
1643085720000|2022-01-25 04:42:00|86.43|83.83|86.34|83.74|86.43|83.83|86.34|83.74|0
1643085730000|2022-01-25 04:42:10|86.39|83.79|86.79|84.19|86.79|84.19|86.39|83.79|0
1643085750000|2022-01-25 04:42:30|86.78|84.18|86.78|84.18|86.87|84.27|86.78|84.18|0
1643085770000|2022-01-25 04:42:50|86.87|84.27|87|84.4|87|84.4|86.87|84.27|0
1643085780000|2022-01-25 04:43:00|86.92|84.32|87.05|84.45|87.05|84.45|86.92|84.32|0
1643085790000|2022-01-25 04:43:10|86.96|84.36|86.87|84.27|87|84.4|86.87|84.27|0
1643085800000|2022-01-25 04:43:20|86.78|84.18|86.83|84.23|86.83|84.23|86.78|84.18|0
1643085810000|2022-01-25 04:43:30|86.92|84.32|86.65|84.05|86.92|84.32|86.65|84.05|0
1643085820000|2022-01-25 04:43:40|86.7|84.1|86.87|84.27|86.87|84.27|86.7|84.1|0
1643085830000|2022-01-25 04:43:50|86.92|84.32|86.78|84.18|86.96|84.36|86.78|84.18|0
1643085840000|2022-01-25 04:44:00|85.99|83.39|86.21|83.61|86.21|83.61|85.99|83.39|0
1643085850000|2022-01-25 04:44:10|86.34|83.74|86.38|83.78|86.38|83.78|86.34|83.74|0
1643085860000|2022-01-25 04:44:20|86.52|83.92|86.56|83.96|86.56|83.96|86.38|83.78|0
1643085870000|2022-01-25 04:44:30|86.61|84.01|86.96|84.36|86.96|84.36|86.61|84.01|0
1643085880000|2022-01-25 04:44:40|86.91|84.31|86.87|84.27|87|84.4|86.87|84.27|0
1643085890000|2022-01-25 04:44:50|86.91|84.31|87|84.4|87|84.4|86.91|84.31|0
1643085900000|2022-01-25 04:45:00|86.96|84.36|86.69|84.09|86.96|84.36|86.56|83.96|0
1643085910000|2022-01-25 04:45:10|86.52|83.92|86.56|83.96|86.56|83.96|86.52|83.92|0
1643085920000|2022-01-25 04:45:20|86.65|84.05|86.96|84.36|86.96|84.36|86.65|84.05|0
1643085930000|2022-01-25 04:45:30|86.87|84.27|87.23|84.63|87.23|84.63|86.87|84.27|0
1643085940000|2022-01-25 04:45:40|87.4|84.8|87.36|84.76|87.4|84.8|87.36|84.76|0
1643085950000|2022-01-25 04:45:50|87.4|84.8|87.31|84.71|87.4|84.8|87.27|84.67|0
1643085960000|2022-01-25 04:46:00|87.27|84.67|87.45|84.85|87.45|84.85|87.27|84.67|0
1643085970000|2022-01-25 04:46:10|87.49|84.89|87.45|84.85|87.49|84.89|87.45|84.85|0
1643085980000|2022-01-25 04:46:20|87.4|84.8|87.49|84.89|87.49|84.89|87.4|84.8|0
1643085990000|2022-01-25 04:46:30|87.4|84.8|87.31|84.71|87.4|84.8|87.31|84.71|0
1643086000000|2022-01-25 04:46:40|87.27|84.67|87.27|84.67|87.31|84.71|87.22|84.62|0
1643086010000|2022-01-25 04:46:50|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1643086020000|2022-01-25 04:47:00|87.14|84.54|87|84.4|87.14|84.54|87|84.4|0
1643086030000|2022-01-25 04:47:10|86.96|84.36|87.05|84.45|87.05|84.45|86.96|84.36|0
1643086040000|2022-01-25 04:47:20|86.96|84.36|86.87|84.27|86.96|84.36|86.87|84.27|0
1643086050000|2022-01-25 04:47:30|86.96|84.36|86.96|84.36|86.96|84.36|86.96|84.36|0
1643086060000|2022-01-25 04:47:40|86.78|84.18|86.73|84.13|86.82|84.22|86.73|84.13|0
1643086070000|2022-01-25 04:47:50|86.78|84.18|86.69|84.09|86.78|84.18|86.69|84.09|0
1643086080000|2022-01-25 04:48:00|86.73|84.13|86.73|84.13|86.78|84.18|86.73|84.13|0
1643086090000|2022-01-25 04:48:10|86.78|84.18|86.87|84.27|86.87|84.27|86.78|84.18|0
1643086100000|2022-01-25 04:48:20|87.22|84.62|87.53|84.93|87.53|84.93|87.13|84.53|0
1643086110000|2022-01-25 04:48:30|87.44|84.84|87.49|84.89|87.49|84.89|87.4|84.8|0
1643086120000|2022-01-25 04:48:40|87.44|84.84|87.49|84.89|87.49|84.89|87.44|84.84|0
1643086130000|2022-01-25 04:48:50|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1643086140000|2022-01-25 04:49:00|87.49|84.89|87.49|84.89|87.49|84.89|87.44|84.84|0
1643086150000|2022-01-25 04:49:10|87.58|84.98|87.49|84.89|87.58|84.98|87.49|84.89|0
1643086160000|2022-01-25 04:49:20|87.58|84.98|87.58|84.98|87.67|85.07|87.58|84.98|0
1643086170000|2022-01-25 04:49:30|87.49|84.89|87.58|84.98|87.58|84.98|87.49|84.89|0
1643086180000|2022-01-25 04:49:40|87.4|84.8|87.4|84.8|87.4|84.8|87.35|84.75|0
1643086190000|2022-01-25 04:49:50|87.31|84.71|87.22|84.62|87.31|84.71|87.22|84.62|0
1643086200000|2022-01-25 04:50:00|87.26|84.66|87.22|84.62|87.31|84.71|87.22|84.62|0
1643086210000|2022-01-25 04:50:10|87.31|84.71|87.35|84.75|87.4|84.8|87.31|84.71|0
1643086220000|2022-01-25 04:50:20|87.31|84.71|87.22|84.62|87.31|84.71|87.22|84.62|0
1643086230000|2022-01-25 04:50:30|87.26|84.66|87|84.4|87.26|84.66|87|84.4|0
1643086240000|2022-01-25 04:50:40|87.04|84.44|87.04|84.44|87.04|84.44|86.95|84.35|0
1643086250000|2022-01-25 04:50:50|87.22|84.62|87.13|84.53|87.22|84.62|87.13|84.53|0
1643086260000|2022-01-25 04:51:00|87.04|84.44|86.95|84.35|87.04|84.44|86.95|84.35|0
1643086270000|2022-01-25 04:51:10|86.78|84.18|86.69|84.09|86.78|84.18|86.69|84.09|0
1643086280000|2022-01-25 04:51:20|86.78|84.18|86.87|84.27|86.87|84.27|86.78|84.18|0
1643086290000|2022-01-25 04:51:30|86.78|84.18|86.69|84.09|86.78|84.18|86.69|84.09|0
1643086300000|2022-01-25 04:51:40|86.6|84|86.69|84.09|86.69|84.09|86.55|83.95|0
1643086310000|2022-01-25 04:51:50|86.78|84.18|86.86|84.26|86.86|84.26|86.78|84.18|0
1643086320000|2022-01-25 04:52:00|86.91|84.31|86.86|84.26|86.91|84.31|86.86|84.26|0
1643086330000|2022-01-25 04:52:10|86.91|84.31|86.91|84.31|86.91|84.31|86.91|84.31|0
1643086340000|2022-01-25 04:52:20|86.86|84.26|87.22|84.62|87.22|84.62|86.86|84.26|0
1643086350000|2022-01-25 04:52:30|87.4|84.8|87.49|84.89|87.49|84.89|87.4|84.8|0
1643086360000|2022-01-25 04:52:40|87.58|84.98|87.4|84.8|87.58|84.98|87.4|84.8|0
1643086370000|2022-01-25 04:52:50|87.26|84.66|87.13|84.53|87.26|84.66|87.13|84.53|0
1643086380000|2022-01-25 04:53:00|87.17|84.57|87.17|84.57|87.17|84.57|87.13|84.53|0
1643086390000|2022-01-25 04:53:10|87.13|84.53|87.04|84.44|87.13|84.53|86.95|84.35|0
1643086400000|2022-01-25 04:53:20|86.95|84.35|86.86|84.26|86.95|84.35|86.86|84.26|0
1643086410000|2022-01-25 04:53:30|86.77|84.17|86.91|84.31|86.91|84.31|86.77|84.17|0
1643086420000|2022-01-25 04:53:40|86.95|84.35|86.95|84.35|86.95|84.35|86.95|84.35|0
1643086430000|2022-01-25 04:53:50|87.04|84.44|86.95|84.35|87.04|84.44|86.95|84.35|0
1643086440000|2022-01-25 04:54:00|86.99|84.39|86.77|84.17|86.99|84.39|86.73|84.13|0
1643086450000|2022-01-25 04:54:10|86.82|84.22|86.73|84.13|86.82|84.22|86.73|84.13|0
1643086460000|2022-01-25 04:54:20|86.64|84.04|86.69|84.09|86.69|84.09|86.6|84|0
1643086470000|2022-01-25 04:54:30|86.82|84.22|86.86|84.26|86.86|84.26|86.77|84.17|0
1643086480000|2022-01-25 04:54:40|86.95|84.35|86.95|84.35|86.95|84.35|86.95|84.35|0
1643086490000|2022-01-25 04:54:50|87.04|84.44|86.95|84.35|87.13|84.53|86.95|84.35|0
1643086500000|2022-01-25 04:55:00|86.9|84.3|87.04|84.44|87.04|84.44|86.9|84.3|0
1643086510000|2022-01-25 04:55:10|87.13|84.53|87.44|84.84|87.44|84.84|87.13|84.53|0
1643086520000|2022-01-25 04:55:20|87.57|84.97|87.44|84.84|87.57|84.97|87.44|84.84|0
1643086530000|2022-01-25 04:55:30|87.48|84.88|87.57|84.97|87.57|84.97|87.48|84.88|0
1643086540000|2022-01-25 04:55:40|87.48|84.88|87.39|84.79|87.48|84.88|87.39|84.79|0
1643086550000|2022-01-25 04:55:50|87.31|84.71|87.26|84.66|87.39|84.79|87.26|84.66|0
1643086560000|2022-01-25 04:56:00|87.22|84.62|87.39|84.79|87.48|84.88|87.22|84.62|0
1643086570000|2022-01-25 04:56:10|87.35|84.75|87.31|84.71|87.35|84.75|87.31|84.71|0
1643086580000|2022-01-25 04:56:20|87.17|84.57|87.22|84.62|87.22|84.62|87.17|84.57|0
1643086590000|2022-01-25 04:56:30|87.13|84.53|87.22|84.62|87.22|84.62|87.13|84.53|0
1643086600000|2022-01-25 04:56:40|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1643086610000|2022-01-25 04:56:50|87.39|84.79|87.35|84.75|87.48|84.88|87.26|84.66|0
1643086620000|2022-01-25 04:57:00|87.39|84.79|87.39|84.79|87.39|84.79|87.39|84.79|0
1643086640000|2022-01-25 04:57:20|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1643086650000|2022-01-25 04:57:30|87.52|84.92|87.84|85.24|87.84|85.24|87.52|84.92|0
1643086660000|2022-01-25 04:57:40|87.79|85.19|87.57|84.97|87.79|85.19|87.57|84.97|0
1643086670000|2022-01-25 04:57:50|87.66|85.06|87.35|84.75|87.66|85.06|87.35|84.75|0
1643086680000|2022-01-25 04:58:00|87.39|84.79|87.48|84.88|87.48|84.88|87.39|84.79|0
1643086690000|2022-01-25 04:58:10|87.66|85.06|87.84|85.24|87.84|85.24|87.66|85.06|0
1643086700000|2022-01-25 04:58:20|88.11|85.51|87.88|85.28|88.11|85.51|87.88|85.28|0
1643086710000|2022-01-25 04:58:30|87.93|85.33|87.66|85.06|87.93|85.33|87.57|84.97|0
1643086720000|2022-01-25 04:58:40|87.61|85.01|87.57|84.97|87.61|85.01|87.52|84.92|0
1643086730000|2022-01-25 04:58:50|87.48|84.88|87.57|84.97|87.57|84.97|87.48|84.88|0
1643086740000|2022-01-25 04:59:00|87.66|85.06|87.57|84.97|87.66|85.06|87.57|84.97|0
1643086750000|2022-01-25 04:59:10|87.61|85.01|87.57|84.97|87.66|85.06|87.57|84.97|0
1643086770000|2022-01-25 04:59:30|87.61|85.01|87.57|84.97|87.66|85.06|87.57|84.97|0
1643086780000|2022-01-25 04:59:40|87.75|85.15|87.93|85.33|87.93|85.33|87.75|85.15|0
1643086790000|2022-01-25 04:59:50|87.84|85.24|87.84|85.24|87.84|85.24|87.84|85.24|0
1643086800000|2022-01-25 05:00:00|87.75|85.15|87.7|85.1|87.84|85.24|87.7|85.1|0
1643086810000|2022-01-25 05:00:10|87.84|85.24|87.57|84.97|87.84|85.24|87.57|84.97|0
1643086820000|2022-01-25 05:00:20|87.52|84.92|87.48|84.88|87.57|84.97|87.48|84.88|0
1643086830000|2022-01-25 05:00:30|87.39|84.79|87.03|84.43|87.39|84.79|87.03|84.43|0
1643086840000|2022-01-25 05:00:40|87.21|84.61|87.03|84.43|87.21|84.61|87.03|84.43|0
1643086850000|2022-01-25 05:00:50|87.12|84.52|87.03|84.43|87.12|84.52|86.95|84.35|0
1643086860000|2022-01-25 05:01:00|86.95|84.35|87.03|84.43|87.03|84.43|86.95|84.35|0
1643086870000|2022-01-25 05:01:10|87.12|84.52|87.03|84.43|87.12|84.52|87.03|84.43|0
1643086880000|2022-01-25 05:01:20|86.86|84.26|86.24|83.64|86.86|84.26|86.24|83.64|0
1643086890000|2022-01-25 05:01:30|85.45|82.85|85.97|83.37|85.97|83.37|85.45|82.85|0
1643086900000|2022-01-25 05:01:40|85.88|83.28|85.71|83.11|86.15|83.55|85.71|83.11|0
1643086910000|2022-01-25 05:01:50|85.8|83.2|86.1|83.5|86.1|83.5|85.8|83.2|0
1643086920000|2022-01-25 05:02:00|85.71|83.11|85.57|82.97|85.75|83.15|85.57|82.97|0
1643086930000|2022-01-25 05:02:10|85.4|82.8|85.49|82.89|85.53|82.93|85.4|82.8|0
1643086940000|2022-01-25 05:02:20|85.44|82.84|85.4|82.8|85.44|82.84|85.36|82.76|0
1643086950000|2022-01-25 05:02:30|85.36|82.76|85.44|82.84|85.44|82.84|85.27|82.67|0
1643086960000|2022-01-25 05:02:40|85.36|82.76|85.44|82.84|85.44|82.84|85.36|82.76|0
1643086970000|2022-01-25 05:02:50|85.36|82.76|85.57|82.97|85.62|83.02|85.36|82.76|0
1643086980000|2022-01-25 05:03:00|85.71|83.11|86.15|83.55|86.15|83.55|85.71|83.11|0
1643086990000|2022-01-25 05:03:10|86.06|83.46|86.15|83.55|86.15|83.55|85.97|83.37|0
1643087010000|2022-01-25 05:03:30|86.06|83.46|86.15|83.55|86.15|83.55|86.06|83.46|0
1643087020000|2022-01-25 05:03:40|85.97|83.37|85.84|83.24|85.97|83.37|85.79|83.19|0
1643087030000|2022-01-25 05:03:50|85.71|83.11|85.88|83.28|85.88|83.28|85.71|83.11|0
1643087040000|2022-01-25 05:04:00|85.79|83.19|86.15|83.55|86.15|83.55|85.79|83.19|0
1643087050000|2022-01-25 05:04:10|86.59|83.99|86.5|83.9|86.68|84.08|86.5|83.9|0
1643087060000|2022-01-25 05:04:20|86.68|84.08|86.68|84.08|86.68|84.08|86.59|83.99|0
1643087070000|2022-01-25 05:04:30|86.76|84.16|86.76|84.16|86.76|84.16|86.68|84.08|0
1643087080000|2022-01-25 05:04:40|86.59|83.99|86.85|84.25|86.85|84.25|86.59|83.99|0
1643087090000|2022-01-25 05:04:50|86.81|84.21|86.76|84.16|86.81|84.21|86.68|84.08|0
1643087100000|2022-01-25 05:05:00|86.72|84.12|86.5|83.9|86.72|84.12|86.5|83.9|0
1643087110000|2022-01-25 05:05:10|86.76|84.16|86.85|84.25|86.98|84.38|86.76|84.16|0
1643087120000|2022-01-25 05:05:20|87.03|84.43|86.76|84.16|87.03|84.43|86.76|84.16|0
1643087130000|2022-01-25 05:05:30|86.81|84.21|87.12|84.52|87.12|84.52|86.81|84.21|0
1643087140000|2022-01-25 05:05:40|87.03|84.43|86.89|84.29|87.03|84.43|86.85|84.25|0
1643087150000|2022-01-25 05:05:50|86.76|84.16|86.81|84.21|86.81|84.21|86.72|84.12|0
1643087160000|2022-01-25 05:06:00|87.07|84.47|87.03|84.43|87.07|84.47|87.03|84.43|0
1643087170000|2022-01-25 05:06:10|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1643087180000|2022-01-25 05:06:20|87.07|84.47|87.12|84.52|87.21|84.61|87.07|84.47|0
1643087190000|2022-01-25 05:06:30|87.16|84.56|87.21|84.61|87.21|84.61|87.16|84.56|0
1643087200000|2022-01-25 05:06:40|88.1|85.5|88.55|85.95|88.55|85.95|88.1|85.5|0
1643087210000|2022-01-25 05:06:50|88.46|85.86|88.37|85.77|88.55|85.95|88.37|85.77|0
1643087220000|2022-01-25 05:07:00|88.23|85.63|88.14|85.54|88.41|85.81|88.14|85.54|0
1643087230000|2022-01-25 05:07:10|88.37|85.77|88.55|85.95|88.68|86.08|88.37|85.77|0
1643087240000|2022-01-25 05:07:20|88.41|85.81|88.19|85.59|88.41|85.81|88.19|85.59|0
1643087250000|2022-01-25 05:07:30|88.1|85.5|88.19|85.59|88.28|85.68|88.1|85.5|0
1643087260000|2022-01-25 05:07:40|88.1|85.5|88.28|85.68|88.28|85.68|88.1|85.5|0
1643087270000|2022-01-25 05:07:50|88.1|85.5|88.19|85.59|88.28|85.68|88.1|85.5|0
1643087280000|2022-01-25 05:08:00|88.28|85.68|88.1|85.5|88.28|85.68|88.01|85.41|0
1643087290000|2022-01-25 05:08:10|88.01|85.41|87.92|85.32|88.01|85.41|87.92|85.32|0
1643087300000|2022-01-25 05:08:20|88.01|85.41|88.1|85.5|88.1|85.5|88.01|85.41|0
1643087310000|2022-01-25 05:08:30|88.19|85.59|88.28|85.68|88.28|85.68|88.1|85.5|0
1643087320000|2022-01-25 05:08:40|88.19|85.59|88.19|85.59|88.19|85.59|88.19|85.59|0
1643087330000|2022-01-25 05:08:50|88.28|85.68|88.19|85.59|88.28|85.68|88.19|85.59|0
1643087340000|2022-01-25 05:09:00|88.23|85.63|88.1|85.5|88.23|85.63|88.1|85.5|0
1643087350000|2022-01-25 05:09:10|88.19|85.59|88.95|86.35|88.95|86.35|88.19|85.59|0
1643087360000|2022-01-25 05:09:20|89.09|86.49|89.22|86.62|89.22|86.62|88.99|86.39|0
1643087370000|2022-01-25 05:09:30|89.18|86.58|88.86|86.26|89.18|86.58|88.77|86.17|0
1643087380000|2022-01-25 05:09:40|88.95|86.35|89.13|86.53|89.13|86.53|88.95|86.35|0
1643087390000|2022-01-25 05:09:50|88.81|86.21|88.54|85.94|88.81|86.21|88.54|85.94|0
1643087400000|2022-01-25 05:10:00|88.63|86.03|88.9|86.3|88.99|86.39|88.63|86.03|0
1643087410000|2022-01-25 05:10:10|88.95|86.35|88.86|86.26|88.99|86.39|88.86|86.26|0
1643087420000|2022-01-25 05:10:20|88.99|86.39|88.9|86.3|88.99|86.39|88.81|86.21|0
1643087430000|2022-01-25 05:10:30|88.81|86.21|88.81|86.21|88.81|86.21|88.81|86.21|0
1643087440000|2022-01-25 05:10:40|88.9|86.3|88.99|86.39|88.99|86.39|88.81|86.21|0
1643087450000|2022-01-25 05:10:50|88.95|86.35|88.99|86.39|88.99|86.39|88.9|86.3|0
1643087460000|2022-01-25 05:11:00|88.95|86.35|88.81|86.21|88.95|86.35|88.81|86.21|0
1643087470000|2022-01-25 05:11:10|88.9|86.3|88.9|86.3|88.9|86.3|88.77|86.17|0
1643087480000|2022-01-25 05:11:20|88.95|86.35|88.99|86.39|88.99|86.39|88.9|86.3|0
1643087490000|2022-01-25 05:11:30|88.9|86.3|88.72|86.12|88.9|86.3|88.63|86.03|0
1643087500000|2022-01-25 05:11:40|88.63|86.03|88.59|85.99|88.63|86.03|88.54|85.94|0
1643087510000|2022-01-25 05:11:50|88.5|85.9|88.45|85.85|88.5|85.9|88.36|85.76|0
1643087520000|2022-01-25 05:12:00|88.54|85.94|88.63|86.03|88.63|86.03|88.5|85.9|0
1643087530000|2022-01-25 05:12:10|88.68|86.08|88.72|86.12|88.72|86.12|88.63|86.03|0
1643087540000|2022-01-25 05:12:20|88.63|86.03|88.68|86.08|88.72|86.12|88.63|86.03|0
1643087550000|2022-01-25 05:12:30|88.72|86.12|88.9|86.3|88.9|86.3|88.72|86.12|0
1643087560000|2022-01-25 05:12:40|88.99|86.39|88.9|86.3|88.99|86.39|88.9|86.3|0
1643087570000|2022-01-25 05:12:50|88.94|86.34|89.44|86.84|89.44|86.84|88.94|86.34|0
1643087580000|2022-01-25 05:13:00|89.62|87.02|89.76|87.16|89.76|87.16|89.62|87.02|0
1643087590000|2022-01-25 05:13:10|89.9|87.3|89.9|87.3|89.9|87.3|89.9|87.3|0
1643087600000|2022-01-25 05:13:20|89.71|87.11|89.76|87.16|89.76|87.16|89.62|87.02|0
1643087610000|2022-01-25 05:13:30|89.71|87.11|89.67|87.07|89.81|87.21|89.67|87.07|0
1643087620000|2022-01-25 05:13:40|89.71|87.11|89.62|87.02|89.71|87.11|89.62|87.02|0
1643087630000|2022-01-25 05:13:50|89.58|86.98|89.58|86.98|89.58|86.98|89.53|86.93|0
1643087640000|2022-01-25 05:14:00|89.62|87.02|89.53|86.93|89.62|87.02|89.49|86.89|0
1643087650000|2022-01-25 05:14:10|89.49|86.89|89.67|87.07|89.67|87.07|89.49|86.89|0
1643087660000|2022-01-25 05:14:20|89.8|87.2|89.89|87.29|89.89|87.29|89.71|87.11|0
1643087670000|2022-01-25 05:14:30|89.71|87.11|89.53|86.93|89.71|87.11|89.53|86.93|0
1643087680000|2022-01-25 05:14:40|89.44|86.84|89.3|86.7|89.44|86.84|89.3|86.7|0
1643087690000|2022-01-25 05:14:50|89.35|86.75|89.35|86.75|89.44|86.84|89.35|86.75|0
1643087700000|2022-01-25 05:15:00|89.17|86.57|89.17|86.57|89.35|86.75|89.17|86.57|0
1643087710000|2022-01-25 05:15:10|89.08|86.48|88.9|86.3|89.08|86.48|88.81|86.21|0
1643087720000|2022-01-25 05:15:20|88.94|86.34|88.94|86.34|88.94|86.34|88.94|86.34|0
1643087730000|2022-01-25 05:15:30|88.9|86.3|88.54|85.94|88.9|86.3|88.54|85.94|0
1643087740000|2022-01-25 05:15:40|88.67|86.07|88.63|86.03|88.76|86.16|88.63|86.03|0
1643087750000|2022-01-25 05:15:50|88.81|86.21|88.72|86.12|88.81|86.21|88.72|86.12|0
1643087760000|2022-01-25 05:16:00|88.81|86.21|88.81|86.21|88.81|86.21|88.63|86.03|0
1643087770000|2022-01-25 05:16:10|88.85|86.25|88.76|86.16|88.85|86.25|88.76|86.16|0
1643087780000|2022-01-25 05:16:20|88.58|85.98|88.63|86.03|88.63|86.03|88.54|85.94|0
1643087790000|2022-01-25 05:16:30|88.67|86.07|88.58|85.98|88.67|86.07|88.54|85.94|0
1643087800000|2022-01-25 05:16:40|88.72|86.12|88.54|85.94|88.72|86.12|88.54|85.94|0
1643087810000|2022-01-25 05:16:50|88.45|85.85|88.63|86.03|88.63|86.03|88.45|85.85|0
1643087820000|2022-01-25 05:17:00|88.72|86.12|88.58|85.98|88.72|86.12|88.45|85.85|0
1643087830000|2022-01-25 05:17:10|88.45|85.85|88.27|85.67|88.45|85.85|88.27|85.67|0
1643087840000|2022-01-25 05:17:20|88.18|85.58|88.18|85.58|88.27|85.67|88.18|85.58|0
1643087850000|2022-01-25 05:17:30|88.09|85.49|88.27|85.67|88.27|85.67|88.09|85.49|0
1643087860000|2022-01-25 05:17:40|88.36|85.76|88.36|85.76|88.36|85.76|88.27|85.67|0
1643087870000|2022-01-25 05:17:50|88.45|85.85|88.27|85.67|88.45|85.85|88.27|85.67|0
1643087880000|2022-01-25 05:18:00|88.36|85.76|88.45|85.85|88.45|85.85|88.31|85.71|0
1643087890000|2022-01-25 05:18:10|88.67|86.07|88.72|86.12|88.72|86.12|88.67|86.07|0
1643087900000|2022-01-25 05:18:20|88.67|86.07|88.45|85.85|88.67|86.07|88.45|85.85|0
1643087910000|2022-01-25 05:18:30|88.54|85.94|88.4|85.8|88.54|85.94|88.4|85.8|0
1643087920000|2022-01-25 05:18:40|88.45|85.85|88.49|85.89|88.49|85.89|88.45|85.85|0
1643087930000|2022-01-25 05:18:50|88.45|85.85|88.45|85.85|88.45|85.85|88.45|85.85|0
1643087940000|2022-01-25 05:19:00|88.54|85.94|88.54|85.94|88.72|86.12|88.54|85.94|0
1643087950000|2022-01-25 05:19:10|88.49|85.89|88.54|85.94|88.54|85.94|88.49|85.89|0
1643087960000|2022-01-25 05:19:20|88.63|86.03|88.45|85.85|88.63|86.03|88.45|85.85|0
1643087970000|2022-01-25 05:19:30|88.54|85.94|88.81|86.21|88.9|86.3|88.54|85.94|0
1643087980000|2022-01-25 05:19:40|88.9|86.3|88.81|86.21|88.9|86.3|88.81|86.21|0
1643087990000|2022-01-25 05:19:50|88.76|86.16|88.89|86.29|88.89|86.29|88.76|86.16|0
1643088000000|2022-01-25 05:20:00|88.85|86.25|89.26|86.66|89.26|86.66|88.85|86.25|0
1643088010000|2022-01-25 05:20:10|89.12|86.52|88.85|86.25|89.17|86.57|88.85|86.25|0
1643088020000|2022-01-25 05:20:20|88.94|86.34|88.8|86.2|88.94|86.34|88.8|86.2|0
1643088030000|2022-01-25 05:20:30|88.94|86.34|88.89|86.29|88.94|86.34|88.8|86.2|0
1643088040000|2022-01-25 05:20:40|88.98|86.38|88.94|86.34|88.98|86.38|88.94|86.34|0
1643088050000|2022-01-25 05:20:50|88.98|86.38|89.12|86.52|89.16|86.56|88.98|86.38|0
1643088060000|2022-01-25 05:21:00|89.25|86.65|89.71|87.11|89.71|87.11|89.25|86.65|0
1643088070000|2022-01-25 05:21:10|89.57|86.97|89.71|87.11|89.71|87.11|89.53|86.93|0
1643088080000|2022-01-25 05:21:20|89.62|87.02|89.16|86.56|89.62|87.02|89.16|86.56|0
1643088090000|2022-01-25 05:21:30|89.07|86.47|89.16|86.56|89.21|86.61|89.07|86.47|0
1643088100000|2022-01-25 05:21:40|89.25|86.65|89.16|86.56|89.25|86.65|88.94|86.34|0
1643088110000|2022-01-25 05:21:50|89.21|86.61|89.16|86.56|89.21|86.61|89.07|86.47|0
1643088120000|2022-01-25 05:22:00|89.21|86.61|89.34|86.74|89.34|86.74|89.16|86.56|0
1643088130000|2022-01-25 05:22:10|89.53|86.93|89.62|87.02|89.71|87.11|89.53|86.93|0
1643088140000|2022-01-25 05:22:20|89.43|86.83|89.75|87.15|89.75|87.15|89.43|86.83|0
1643088150000|2022-01-25 05:22:30|89.8|87.2|89.71|87.11|89.84|87.24|89.71|87.11|0
1643088160000|2022-01-25 05:22:40|89.98|87.38|89.89|87.29|89.98|87.38|89.89|87.29|0
1643088170000|2022-01-25 05:22:50|89.98|87.38|90.16|87.56|90.16|87.56|89.98|87.38|0
1643088180000|2022-01-25 05:23:00|89.98|87.38|90.43|87.83|90.43|87.83|89.98|87.38|0
1643088190000|2022-01-25 05:23:10|90.57|87.97|90.39|87.79|90.57|87.97|90.34|87.74|0
1643088200000|2022-01-25 05:23:20|90.29|87.69|90.25|87.65|90.29|87.69|90.25|87.65|0
1643088210000|2022-01-25 05:23:30|90.52|87.92|90.2|87.6|90.52|87.92|90.2|87.6|0
1643088220000|2022-01-25 05:23:40|90.11|87.51|90.16|87.56|90.25|87.65|90.11|87.51|0
1643088230000|2022-01-25 05:23:50|90.25|87.65|90.43|87.83|90.43|87.83|90.25|87.65|0
1643088240000|2022-01-25 05:24:00|90.34|87.74|90.52|87.92|90.52|87.92|90.34|87.74|0
1643088250000|2022-01-25 05:24:10|90.57|87.97|90.48|87.88|90.61|88.01|90.48|87.88|0
1643088260000|2022-01-25 05:24:20|90.34|87.74|90.52|87.92|90.52|87.92|90.34|87.74|0
1643088270000|2022-01-25 05:24:30|90.43|87.83|90.61|88.01|90.61|88.01|90.43|87.83|0
1643088280000|2022-01-25 05:24:40|90.57|87.97|90.57|87.97|90.57|87.97|90.52|87.92|0
1643088290000|2022-01-25 05:24:50|90.47|87.87|90.52|87.92|90.57|87.97|90.47|87.87|0
1643088300000|2022-01-25 05:25:00|90.43|87.83|90.07|87.47|90.43|87.83|90.07|87.47|0
1643088310000|2022-01-25 05:25:10|90.02|87.42|90.25|87.65|90.25|87.65|90.02|87.42|0
1643088320000|2022-01-25 05:25:20|90.47|87.87|90.52|87.92|90.52|87.92|90.34|87.74|0
1643088330000|2022-01-25 05:25:30|90.43|87.83|90.57|87.97|90.57|87.97|90.43|87.83|0
1643088340000|2022-01-25 05:25:40|90.61|88.01|91.07|88.47|91.07|88.47|90.61|88.01|0
1643088350000|2022-01-25 05:25:50|91.02|88.42|91.07|88.47|91.07|88.47|91.02|88.42|0
1643088360000|2022-01-25 05:26:00|90.98|88.38|91.07|88.47|91.07|88.47|90.93|88.33|0
1643088370000|2022-01-25 05:26:10|90.89|88.29|90.98|88.38|90.98|88.38|90.89|88.29|0
1643088380000|2022-01-25 05:26:20|91.02|88.42|90.98|88.38|91.02|88.42|90.89|88.29|0
1643088400000|2022-01-25 05:26:40|90.66|88.06|90.52|87.92|90.66|88.06|90.2|87.6|0
1643088410000|2022-01-25 05:26:50|90.61|88.01|90.7|88.1|90.7|88.1|90.61|88.01|0
1643088420000|2022-01-25 05:27:00|90.61|88.01|90.56|87.96|90.61|88.01|90.52|87.92|0
1643088430000|2022-01-25 05:27:10|90.52|87.92|90.25|87.65|90.52|87.92|90.25|87.65|0
1643088440000|2022-01-25 05:27:20|90.16|87.56|90.25|87.65|90.25|87.65|90.11|87.51|0
1643088450000|2022-01-25 05:27:30|90.2|87.6|90.2|87.6|90.25|87.65|90.2|87.6|0
1643088460000|2022-01-25 05:27:40|90.16|87.56|90.16|87.56|90.16|87.56|90.16|87.56|0
1643088470000|2022-01-25 05:27:50|90.11|87.51|90.16|87.56|90.16|87.56|90.11|87.51|0
1643088480000|2022-01-25 05:28:00|90.25|87.65|90.61|88.01|90.7|88.1|90.25|87.65|0
1643088490000|2022-01-25 05:28:10|90.65|88.05|90.25|87.65|90.65|88.05|90.25|87.65|0
1643088500000|2022-01-25 05:28:20|90.43|87.83|90.43|87.83|90.56|87.96|90.43|87.83|0
1643088510000|2022-01-25 05:28:30|90.34|87.74|90.52|87.92|90.52|87.92|90.34|87.74|0
1643088520000|2022-01-25 05:28:40|90.47|87.87|90.47|87.87|90.52|87.92|90.47|87.87|0
1643088530000|2022-01-25 05:28:50|90.34|87.74|90.52|87.92|90.52|87.92|90.34|87.74|0
1643088540000|2022-01-25 05:29:00|90.43|87.83|90.43|87.83|90.43|87.83|90.43|87.83|0
1643088550000|2022-01-25 05:29:10|90.34|87.74|90.29|87.69|90.34|87.74|90.24|87.64|0
1643088560000|2022-01-25 05:29:20|90.24|87.64|90.24|87.64|90.24|87.64|90.24|87.64|0
1643088570000|2022-01-25 05:29:30|90.2|87.6|90.24|87.64|90.24|87.64|90.2|87.6|0
1643088580000|2022-01-25 05:29:40|90.02|87.42|90.06|87.46|90.15|87.55|90.02|87.42|0
1643088590000|2022-01-25 05:29:50|90.15|87.55|89.61|87.01|90.15|87.55|89.61|87.01|0
1643088600000|2022-01-25 05:30:00|89.79|87.19|89.29|86.69|89.79|87.19|89.29|86.69|0
1643088610000|2022-01-25 05:30:10|89.52|86.92|89.61|87.01|89.61|87.01|89.52|86.92|0
1643088620000|2022-01-25 05:30:20|89.56|86.96|89.61|87.01|89.61|87.01|89.52|86.92|0
1643088630000|2022-01-25 05:30:30|89.79|87.19|89.79|87.19|89.83|87.23|89.7|87.1|0
1643088640000|2022-01-25 05:30:40|89.74|87.14|89.7|87.1|89.74|87.14|89.7|87.1|0
1643088650000|2022-01-25 05:30:50|89.79|87.19|90.06|87.46|90.06|87.46|89.79|87.19|0
1643088660000|2022-01-25 05:31:00|90.01|87.41|90.1|87.5|90.1|87.5|89.97|87.37|0
1643088670000|2022-01-25 05:31:10|90.01|87.41|90.06|87.46|90.06|87.46|90.01|87.41|0
1643088680000|2022-01-25 05:31:20|90.1|87.5|90.06|87.46|90.1|87.5|90.06|87.46|0
1643088690000|2022-01-25 05:31:30|90.01|87.41|90.01|87.41|90.06|87.46|90.01|87.41|0
1643088700000|2022-01-25 05:31:40|90.42|87.82|91.06|88.46|91.06|88.46|90.42|87.82|0
1643088710000|2022-01-25 05:31:50|92.26|89.66|92.08|89.48|92.26|89.66|91.84|89.24|0
1643088720000|2022-01-25 05:32:00|92.82|90.22|92.4|89.8|92.82|90.22|92.35|89.75|0
1643088730000|2022-01-25 05:32:10|92.63|90.03|92.44|89.84|92.63|90.03|92.44|89.84|0
1643088740000|2022-01-25 05:32:20|92.35|89.75|92.17|89.57|92.35|89.75|92.17|89.57|0
1643088750000|2022-01-25 05:32:30|92.35|89.75|92.35|89.75|92.4|89.8|92.26|89.66|0
1643088760000|2022-01-25 05:32:40|91.89|89.29|92.3|89.7|92.3|89.7|91.8|89.2|0
1643088770000|2022-01-25 05:32:50|92.26|89.66|92.17|89.57|92.26|89.66|92.17|89.57|0
1643088780000|2022-01-25 05:33:00|92.35|89.75|92.21|89.61|92.35|89.75|92.21|89.61|0
1643088790000|2022-01-25 05:33:10|92.17|89.57|91.8|89.2|92.17|89.57|91.8|89.2|0
1643088800000|2022-01-25 05:33:20|91.89|89.29|92.21|89.61|92.26|89.66|91.89|89.29|0
1643088810000|2022-01-25 05:33:30|92.12|89.52|92.07|89.47|92.12|89.52|92.07|89.47|0
1643088820000|2022-01-25 05:33:40|92.17|89.57|92.17|89.57|92.17|89.57|92.17|89.57|0
1643088830000|2022-01-25 05:33:50|92.21|89.61|92.07|89.47|92.21|89.61|92.07|89.47|0
1643088840000|2022-01-25 05:34:00|92.03|89.43|91.7|89.1|92.03|89.43|91.7|89.1|0
1643088850000|2022-01-25 05:34:10|91.75|89.15|91.66|89.06|91.75|89.15|91.66|89.06|0
1643088860000|2022-01-25 05:34:20|91.61|89.01|91.7|89.1|91.84|89.24|91.61|89.01|0
1643088870000|2022-01-25 05:34:30|91.61|89.01|91.2|88.6|91.61|89.01|91.2|88.6|0
1643088880000|2022-01-25 05:34:40|91.06|88.46|91.06|88.46|91.24|88.64|91.06|88.46|0
1643088890000|2022-01-25 05:34:50|91.15|88.55|91.29|88.69|91.34|88.74|91.15|88.55|0
1643088900000|2022-01-25 05:35:00|91.15|88.55|91.15|88.55|91.2|88.6|91.15|88.55|0
1643088910000|2022-01-25 05:35:10|91.06|88.46|91.29|88.69|91.29|88.69|91.06|88.46|0
1643088920000|2022-01-25 05:35:20|91.43|88.83|91.43|88.83|91.43|88.83|91.43|88.83|0
1643088930000|2022-01-25 05:35:30|91.66|89.06|91.56|88.96|91.66|89.06|91.52|88.92|0
1643088940000|2022-01-25 05:35:40|91.61|89.01|91.66|89.06|91.8|89.2|91.61|89.01|0
1643088950000|2022-01-25 05:35:50|91.56|88.96|91.47|88.87|91.56|88.96|91.47|88.87|0
1643088960000|2022-01-25 05:36:00|91.52|88.92|91.38|88.78|91.52|88.92|91.38|88.78|0
1643088970000|2022-01-25 05:36:10|91.52|88.92|91.56|88.96|91.7|89.1|91.52|88.92|0
1643088980000|2022-01-25 05:36:20|91.52|88.92|91.47|88.87|91.56|88.96|91.47|88.87|0
1643088990000|2022-01-25 05:36:30|91.38|88.78|91.43|88.83|91.43|88.83|91.38|88.78|0
1643089000000|2022-01-25 05:36:40|91.38|88.78|91.52|88.92|91.52|88.92|91.38|88.78|0
1643089010000|2022-01-25 05:36:50|91.24|88.64|91.33|88.73|91.52|88.92|91.24|88.64|0
1643089020000|2022-01-25 05:37:00|91.29|88.69|91.29|88.69|91.29|88.69|91.29|88.69|0
1643089030000|2022-01-25 05:37:10|91.24|88.64|91.24|88.64|91.43|88.83|91.24|88.64|0
1643089040000|2022-01-25 05:37:20|91.15|88.55|91.52|88.92|91.52|88.92|91.15|88.55|0
1643089050000|2022-01-25 05:37:30|91.29|88.69|91.24|88.64|91.29|88.69|91.24|88.64|0
1643089060000|2022-01-25 05:37:40|91.15|88.55|91.19|88.59|91.19|88.59|91.15|88.55|0
1643089070000|2022-01-25 05:37:50|91.15|88.55|90.97|88.37|91.15|88.55|90.97|88.37|0
1643089080000|2022-01-25 05:38:00|90.92|88.32|90.92|88.32|90.92|88.32|90.92|88.32|0
1643089090000|2022-01-25 05:38:10|90.97|88.37|91.01|88.41|91.06|88.46|90.92|88.32|0
1643089100000|2022-01-25 05:38:20|90.97|88.37|90.88|88.28|90.97|88.37|90.88|88.28|0
1643089110000|2022-01-25 05:38:30|90.92|88.32|91.06|88.46|91.15|88.55|90.87|88.27|0
1643089120000|2022-01-25 05:38:40|90.92|88.32|90.97|88.37|90.97|88.37|90.92|88.32|0
1643089130000|2022-01-25 05:38:50|91.06|88.46|91.52|88.92|91.52|88.92|91.06|88.46|0
1643089140000|2022-01-25 05:39:00|91.38|88.78|91.7|89.1|91.7|89.1|91.33|88.73|0
1643089150000|2022-01-25 05:39:10|91.79|89.19|91.61|89.01|91.88|89.28|91.61|89.01|0
1643089160000|2022-01-25 05:39:20|91.33|88.73|91.19|88.59|91.33|88.73|91.19|88.59|0
1643089170000|2022-01-25 05:39:30|91.38|88.78|91.7|89.1|91.7|89.1|91.38|88.78|0
1643089180000|2022-01-25 05:39:40|91.56|88.96|91.47|88.87|91.61|89.01|91.47|88.87|0
1643089190000|2022-01-25 05:39:50|91.38|88.78|91.42|88.82|91.42|88.82|91.38|88.78|0
1643089200000|2022-01-25 05:40:00|91.52|88.92|91.61|89.01|91.79|89.19|91.52|88.92|0
1643089210000|2022-01-25 05:40:10|91.52|88.92|91.65|89.05|91.7|89.1|91.52|88.92|0
1643089220000|2022-01-25 05:40:20|91.74|89.14|92.25|89.65|92.25|89.65|91.65|89.05|0
1643089230000|2022-01-25 05:40:30|93.65|91.05|94.25|91.65|94.39|91.79|93.65|91.05|0
1643089240000|2022-01-25 05:40:40|93.88|91.28|93.09|90.49|93.88|91.28|93.09|90.49|0
1643089250000|2022-01-25 05:40:50|93.22|90.62|93.13|90.53|93.22|90.62|93.13|90.53|0
1643089260000|2022-01-25 05:41:00|93.37|90.77|93.55|90.95|93.55|90.95|93.37|90.77|0
1643089270000|2022-01-25 05:41:10|93.83|91.23|94.02|91.42|94.02|91.42|93.6|91|0
1643089280000|2022-01-25 05:41:20|93.97|91.37|94.3|91.7|94.3|91.7|93.97|91.37|0
1643089290000|2022-01-25 05:41:30|94.39|91.79|94.34|91.74|94.39|91.79|94.34|91.74|0
1643089300000|2022-01-25 05:41:40|94.3|91.7|94.58|91.98|94.58|91.98|94.3|91.7|0
1643089310000|2022-01-25 05:41:50|95.34|92.74|94.86|92.26|95.34|92.74|94.77|92.17|0
1643089320000|2022-01-25 05:42:00|95.33|92.73|95.62|93.02|95.62|93.02|95.24|92.64|0
1643089330000|2022-01-25 05:42:10|95.81|93.21|95.66|93.06|95.81|93.21|95.52|92.92|0
1643089340000|2022-01-25 05:42:20|95.95|93.35|95.24|92.64|95.95|93.35|95.15|92.55|0
1643089350000|2022-01-25 05:42:30|95.47|92.87|95.81|93.21|95.9|93.3|95.47|92.87|0
1643089360000|2022-01-25 05:42:40|95.95|93.35|96.09|93.49|96.09|93.49|95.81|93.21|0
1643089370000|2022-01-25 05:42:50|95.85|93.25|95.47|92.87|95.85|93.25|95.47|92.87|0
1643089380000|2022-01-25 05:43:00|95.43|92.83|95.52|92.92|95.52|92.92|95.43|92.83|0
1643089390000|2022-01-25 05:43:10|95.57|92.97|95.33|92.73|95.57|92.97|95.33|92.73|0
1643089400000|2022-01-25 05:43:20|95.14|92.54|95.19|92.59|95.19|92.59|95.1|92.5|0
1643089410000|2022-01-25 05:43:30|95.28|92.68|95.14|92.54|95.38|92.78|95.14|92.54|0
1643089420000|2022-01-25 05:43:40|95.1|92.5|95.05|92.45|95.1|92.5|95.05|92.45|0
1643089430000|2022-01-25 05:43:50|95|92.4|94.81|92.21|95|92.4|94.81|92.21|0
1643089440000|2022-01-25 05:44:00|94.86|92.26|95.14|92.54|95.19|92.59|94.86|92.26|0
1643089450000|2022-01-25 05:44:10|95.24|92.64|95.19|92.59|95.24|92.64|95.19|92.59|0
1643089460000|2022-01-25 05:44:20|95.28|92.68|95.33|92.73|95.33|92.73|95.28|92.68|0
1643089470000|2022-01-25 05:44:30|95.52|92.92|95.52|92.92|95.52|92.92|95.52|92.92|0
1643089480000|2022-01-25 05:44:40|95.47|92.87|95.52|92.92|95.52|92.92|95.43|92.83|0
1643089490000|2022-01-25 05:44:50|95.71|93.11|95.57|92.97|95.76|93.16|95.57|92.97|0
1643089500000|2022-01-25 05:45:00|95.71|93.11|95.66|93.06|95.71|93.11|95.66|93.06|0
1643089510000|2022-01-25 05:45:10|95.62|93.02|95.47|92.87|95.62|93.02|95.47|92.87|0
1643089520000|2022-01-25 05:45:20|95.38|92.78|95.14|92.54|95.38|92.78|95.05|92.45|0
1643089530000|2022-01-25 05:45:30|95.38|92.78|95.33|92.73|95.38|92.78|95.33|92.73|0
1643089540000|2022-01-25 05:45:40|95.28|92.68|95.24|92.64|95.28|92.68|95.19|92.59|0
1643089550000|2022-01-25 05:45:50|95.19|92.59|95.09|92.49|95.19|92.59|95.09|92.49|0
1643089560000|2022-01-25 05:46:00|95.14|92.54|95.24|92.64|95.24|92.64|95.09|92.49|0
1643089570000|2022-01-25 05:46:10|95.19|92.59|95.14|92.54|95.24|92.64|95.14|92.54|0
1643089580000|2022-01-25 05:46:20|95.05|92.45|95.19|92.59|95.19|92.59|95.05|92.45|0
1643089590000|2022-01-25 05:46:30|95.14|92.54|95.05|92.45|95.14|92.54|95.05|92.45|0
1643089600000|2022-01-25 05:46:40|95.14|92.54|95|92.4|95.14|92.54|95|92.4|0
1643089610000|2022-01-25 05:46:50|95.05|92.45|95.09|92.49|95.09|92.49|95.05|92.45|0
1643089620000|2022-01-25 05:47:00|95.42|92.82|95.05|92.45|95.42|92.82|95.05|92.45|0
1643089630000|2022-01-25 05:47:10|94.95|92.35|94.95|92.35|94.95|92.35|94.86|92.26|0
1643089640000|2022-01-25 05:47:20|94.86|92.26|94.9|92.3|94.9|92.3|94.86|92.26|0
1643089650000|2022-01-25 05:47:30|94.86|92.26|94.76|92.16|94.86|92.26|94.76|92.16|0
1643089660000|2022-01-25 05:47:40|94.86|92.26|94.62|92.02|94.86|92.26|94.58|91.98|0
1643089670000|2022-01-25 05:47:50|94.58|91.98|94.48|91.88|94.58|91.98|94.43|91.83|0
1643089680000|2022-01-25 05:48:00|94.43|91.83|93.23|90.63|94.43|91.83|93.13|90.53|0
1643089690000|2022-01-25 05:48:10|93.18|90.58|93.27|90.67|93.27|90.67|93.18|90.58|0
1643089700000|2022-01-25 05:48:20|93.7|91.1|93.7|91.1|93.89|91.29|93.7|91.1|0
1643089710000|2022-01-25 05:48:30|93.75|91.15|93.75|91.15|93.75|91.15|93.75|91.15|0
1643089720000|2022-01-25 05:48:40|93.7|91.1|93.7|91.1|93.7|91.1|93.7|91.1|0
1643089730000|2022-01-25 05:48:50|93.8|91.2|93.75|91.15|93.8|91.2|93.75|91.15|0
1643089740000|2022-01-25 05:49:00|93.7|91.1|93.61|91.01|93.8|91.2|93.61|91.01|0
1643089750000|2022-01-25 05:49:10|93.56|90.96|93.66|91.06|93.66|91.06|93.56|90.96|0
1643089760000|2022-01-25 05:49:20|93.56|90.96|93.47|90.87|93.56|90.96|93.42|90.82|0
1643089770000|2022-01-25 05:49:30|93.42|90.82|92.86|90.26|93.42|90.82|92.86|90.26|0
1643089780000|2022-01-25 05:49:40|93|90.4|92.96|90.36|93|90.4|92.86|90.26|0
1643089790000|2022-01-25 05:49:50|92.86|90.26|92.81|90.21|92.86|90.26|92.81|90.21|0
1643089800000|2022-01-25 05:50:00|92.86|90.26|92.91|90.31|92.91|90.31|92.86|90.26|0
1643089810000|2022-01-25 05:50:10|92.96|90.36|92.91|90.31|93.09|90.49|92.91|90.31|0
1643089820000|2022-01-25 05:50:20|93.05|90.45|93.23|90.63|93.23|90.63|93.05|90.45|0
1643089830000|2022-01-25 05:50:30|93.19|90.59|93.14|90.54|93.19|90.59|93.09|90.49|0
1643089840000|2022-01-25 05:50:40|93.05|90.45|93.05|90.45|93.05|90.45|93|90.4|0
1643089850000|2022-01-25 05:50:50|93|90.4|92.95|90.35|93.05|90.45|92.95|90.35|0
1643089860000|2022-01-25 05:51:00|92.72|90.12|92.67|90.07|92.72|90.12|92.63|90.03|0
1643089870000|2022-01-25 05:51:10|92.63|90.03|92.67|90.07|92.72|90.12|92.63|90.03|0
1643089880000|2022-01-25 05:51:20|92.86|90.26|92.95|90.35|93|90.4|92.86|90.26|0
1643089890000|2022-01-25 05:51:30|92.86|90.26|92.77|90.17|92.86|90.26|92.77|90.17|0
1643089900000|2022-01-25 05:51:40|92.72|90.12|92.53|89.93|92.81|90.21|92.53|89.93|0
1643089910000|2022-01-25 05:51:50|92.63|90.03|92.63|90.03|92.63|90.03|92.58|89.98|0
1643089920000|2022-01-25 05:52:00|92.58|89.98|92.67|90.07|92.67|90.07|92.58|89.98|0
1643089930000|2022-01-25 05:52:10|92.77|90.17|92.95|90.35|93.05|90.45|92.77|90.17|0
1643089940000|2022-01-25 05:52:20|92.9|90.3|92.9|90.3|92.95|90.35|92.9|90.3|0
1643089950000|2022-01-25 05:52:30|92.63|90.03|92.39|89.79|92.63|90.03|92.39|89.79|0
1643089960000|2022-01-25 05:52:40|92.21|89.61|92.3|89.7|92.3|89.7|92.02|89.42|0
1643089970000|2022-01-25 05:52:50|92.39|89.79|92.25|89.65|92.39|89.79|92.25|89.65|0
1643089980000|2022-01-25 05:53:00|92.21|89.61|92.3|89.7|92.39|89.79|92.21|89.61|0
1643089990000|2022-01-25 05:53:10|92.35|89.75|92.53|89.93|92.58|89.98|92.35|89.75|0
1643090000000|2022-01-25 05:53:20|92.44|89.84|92.3|89.7|92.44|89.84|92.3|89.7|0
1643090010000|2022-01-25 05:53:30|92.35|89.75|92.67|90.07|92.72|90.12|92.35|89.75|0
1643090020000|2022-01-25 05:53:40|92.77|90.17|92.86|90.26|92.86|90.26|92.77|90.17|0
1643090030000|2022-01-25 05:53:50|92.81|90.21|92.81|90.21|92.86|90.26|92.81|90.21|0
1643090040000|2022-01-25 05:54:00|92.86|90.26|93.18|90.58|93.18|90.58|92.86|90.26|0
1643090050000|2022-01-25 05:54:10|93.14|90.54|93.09|90.49|93.14|90.54|92.95|90.35|0
1643090060000|2022-01-25 05:54:20|93.14|90.54|93.18|90.58|93.23|90.63|93.14|90.54|0
1643090070000|2022-01-25 05:54:30|92.95|90.35|93|90.4|93|90.4|92.95|90.35|0
1643090080000|2022-01-25 05:54:40|92.76|90.16|92.62|90.02|92.76|90.16|92.62|90.02|0
1643090090000|2022-01-25 05:54:50|92.49|89.89|92.39|89.79|92.58|89.98|92.39|89.79|0
1643090100000|2022-01-25 05:55:00|92.3|89.7|92.3|89.7|92.3|89.7|92.16|89.56|0
1643090110000|2022-01-25 05:55:10|92.21|89.61|92.07|89.47|92.21|89.61|92.07|89.47|0
1643090120000|2022-01-25 05:55:20|92.11|89.51|92.02|89.42|92.11|89.51|91.93|89.33|0
1643090130000|2022-01-25 05:55:30|92.11|89.51|92.3|89.7|92.3|89.7|92.11|89.51|0
1643090140000|2022-01-25 05:55:40|92.11|89.51|92.11|89.51|92.11|89.51|92.07|89.47|0
1643090150000|2022-01-25 05:55:50|91.97|89.37|92.3|89.7|92.3|89.7|91.97|89.37|0
1643090160000|2022-01-25 05:56:00|92.34|89.74|92.34|89.74|92.44|89.84|92.34|89.74|0
1643090170000|2022-01-25 05:56:10|92.25|89.65|92.21|89.61|92.3|89.7|92.21|89.61|0
1643090180000|2022-01-25 05:56:20|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1643090190000|2022-01-25 05:56:30|92.34|89.74|92.16|89.56|92.34|89.74|92.16|89.56|0
1643090200000|2022-01-25 05:56:40|91.93|89.33|91.93|89.33|92.06|89.46|91.93|89.33|0
1643090210000|2022-01-25 05:56:50|91.88|89.28|92.02|89.42|92.02|89.42|91.88|89.28|0
1643090220000|2022-01-25 05:57:00|91.88|89.28|92.2|89.6|92.2|89.6|91.88|89.28|0
1643090230000|2022-01-25 05:57:10|92.3|89.7|92.11|89.51|92.3|89.7|92.11|89.51|0
1643090240000|2022-01-25 05:57:20|92.06|89.46|92.11|89.51|92.2|89.6|92.06|89.46|0
1643090250000|2022-01-25 05:57:30|92.39|89.79|92.34|89.74|92.48|89.88|92.34|89.74|0
1643090260000|2022-01-25 05:57:40|92.67|90.07|92.71|90.11|92.85|90.25|92.67|90.07|0
1643090270000|2022-01-25 05:57:50|92.62|90.02|92.71|90.11|92.71|90.11|92.62|90.02|0
1643090280000|2022-01-25 05:58:00|92.76|90.16|92.81|90.21|92.81|90.21|92.71|90.11|0
1643090290000|2022-01-25 05:58:10|93.09|90.49|92.81|90.21|93.09|90.49|92.81|90.21|0
1643090300000|2022-01-25 05:58:20|92.85|90.25|92.85|90.25|92.99|90.39|92.85|90.25|0
1643090310000|2022-01-25 05:58:30|92.95|90.35|93.09|90.49|93.13|90.53|92.95|90.35|0
1643090320000|2022-01-25 05:58:40|93.13|90.53|93.13|90.53|93.23|90.63|93.13|90.53|0
1643090330000|2022-01-25 05:58:50|92.9|90.3|92.71|90.11|92.9|90.3|92.71|90.11|0
1643090340000|2022-01-25 05:59:00|92.67|90.07|92.71|90.11|92.71|90.11|92.67|90.07|0
1643090350000|2022-01-25 05:59:10|92.48|89.88|92.67|90.07|92.67|90.07|92.48|89.88|0
1643090360000|2022-01-25 05:59:20|92.57|89.97|92.67|90.07|92.67|90.07|92.57|89.97|0
1643090370000|2022-01-25 05:59:30|92.8|90.2|92.95|90.35|93.04|90.44|92.8|90.2|0
1643090380000|2022-01-25 05:59:40|92.9|90.3|92.95|90.35|93.04|90.44|92.9|90.3|0
1643090390000|2022-01-25 05:59:50|93.04|90.44|92.15|89.55|93.04|90.44|92.15|89.55|0
1643090400000|2022-01-25 06:00:00|92.57|89.97|92.76|90.16|92.8|90.2|92.57|89.97|0
1643090410000|2022-01-25 06:00:10|92.85|90.25|94.82|92.22|94.82|92.22|92.85|90.25|0
1643090420000|2022-01-25 06:00:20|94.35|91.75|94.11|91.51|94.35|91.75|94.07|91.47|0
1643090430000|2022-01-25 06:00:30|94.35|91.75|94.26|91.66|94.49|91.89|94.26|91.66|0
1643090440000|2022-01-25 06:00:40|94.58|91.98|93.88|91.28|94.58|91.98|93.88|91.28|0
1643090450000|2022-01-25 06:00:50|93.74|91.14|93.97|91.37|94.02|91.42|93.74|91.14|0
1643090460000|2022-01-25 06:01:00|94.49|91.89|93.93|91.33|94.49|91.89|93.93|91.33|0
1643090470000|2022-01-25 06:01:10|93.88|91.28|93.6|91|93.88|91.28|93.6|91|0
1643090480000|2022-01-25 06:01:20|93.41|90.81|92.52|89.92|93.41|90.81|92.52|89.92|0
1643090490000|2022-01-25 06:01:30|92.43|89.83|92.52|89.92|92.52|89.92|92.43|89.83|0
1643090500000|2022-01-25 06:01:40|92.34|89.74|92.62|90.02|92.62|90.02|92.34|89.74|0
1643090510000|2022-01-25 06:01:50|92.48|89.88|92.48|89.88|92.57|89.97|92.48|89.88|0
1643090520000|2022-01-25 06:02:00|92.39|89.79|92.62|90.02|92.66|90.06|92.39|89.79|0
1643090530000|2022-01-25 06:02:10|92.39|89.79|91.69|89.09|92.39|89.79|91.69|89.09|0
1643090540000|2022-01-25 06:02:20|91.64|89.04|91.64|89.04|91.64|89.04|91.64|89.04|0
1643090550000|2022-01-25 06:02:30|91.6|89|92.01|89.41|92.01|89.41|91.6|89|0
1643090560000|2022-01-25 06:02:40|91.97|89.37|91.97|89.37|91.97|89.37|91.97|89.37|0
1643090570000|2022-01-25 06:02:50|91.87|89.27|91.78|89.18|91.87|89.27|91.74|89.14|0
1643090580000|2022-01-25 06:03:00|91.97|89.37|91.97|89.37|91.97|89.37|91.97|89.37|0
1643090590000|2022-01-25 06:03:10|91.92|89.32|91.64|89.04|91.92|89.32|91.46|88.86|0
1643090600000|2022-01-25 06:03:20|91.46|88.86|91.5|88.9|91.5|88.9|91.37|88.77|0
1643090610000|2022-01-25 06:03:30|91.04|88.44|91.04|88.44|91.04|88.44|91.04|88.44|0
1643090620000|2022-01-25 06:03:40|90.58|87.98|90.95|88.35|90.95|88.35|90.58|87.98|0
1643090630000|2022-01-25 06:03:50|91.23|88.63|91.09|88.49|91.23|88.63|91.09|88.49|0
1643090640000|2022-01-25 06:04:00|90.95|88.35|91.23|88.63|91.23|88.63|90.95|88.35|0
1643090650000|2022-01-25 06:04:10|91.27|88.67|91.18|88.58|91.27|88.67|91.04|88.44|0
1643090660000|2022-01-25 06:04:20|90.95|88.35|90.86|88.26|90.95|88.35|90.86|88.26|0
1643090670000|2022-01-25 06:04:30|90.72|88.12|90.58|87.98|90.72|88.12|90.58|87.98|0
1643090680000|2022-01-25 06:04:40|90.72|88.12|90.58|87.98|90.72|88.12|90.58|87.98|0
1643090690000|2022-01-25 06:04:50|90.72|88.12|90.36|87.76|90.72|88.12|90.36|87.76|0
1643090700000|2022-01-25 06:05:00|90.77|88.17|90.54|87.94|90.77|88.17|90.54|87.94|0
1643090710000|2022-01-25 06:05:10|90.31|87.71|91.22|88.62|91.22|88.62|90.31|87.71|0
1643090720000|2022-01-25 06:05:20|91.18|88.58|91.78|89.18|91.78|89.18|91.18|88.58|0
1643090730000|2022-01-25 06:05:30|91.55|88.95|91.73|89.13|91.83|89.23|91.55|88.95|0
1643090740000|2022-01-25 06:05:40|91.59|88.99|91.64|89.04|91.73|89.13|91.59|88.99|0
1643090750000|2022-01-25 06:05:50|91.55|88.95|91.46|88.86|91.55|88.95|91.46|88.86|0
1643090760000|2022-01-25 06:06:00|91.13|88.53|90.67|88.07|91.13|88.53|90.67|88.07|0
1643090770000|2022-01-25 06:06:10|90.58|87.98|90.76|88.16|90.76|88.16|90.58|87.98|0
1643090780000|2022-01-25 06:06:20|90.67|88.07|90.4|87.8|90.72|88.12|90.4|87.8|0
1643090790000|2022-01-25 06:06:30|90.72|88.12|90.49|87.89|90.72|88.12|90.35|87.75|0
1643090800000|2022-01-25 06:06:40|90.67|88.07|90.95|88.35|91|88.4|90.58|87.98|0
1643090810000|2022-01-25 06:06:50|91|88.4|91.59|88.99|91.59|88.99|91|88.4|0
1643090820000|2022-01-25 06:07:00|91.87|89.27|92.24|89.64|92.24|89.64|91.87|89.27|0
1643090830000|2022-01-25 06:07:10|92.38|89.78|92.29|89.69|92.38|89.78|92.24|89.64|0
1643090840000|2022-01-25 06:07:20|92.2|89.6|91.82|89.22|92.2|89.6|91.82|89.22|0
1643090850000|2022-01-25 06:07:30|91.92|89.32|91.82|89.22|92.29|89.69|91.82|89.22|0
1643090860000|2022-01-25 06:07:40|91.73|89.13|91.92|89.32|92.15|89.55|91.73|89.13|0
1643090870000|2022-01-25 06:07:50|92.1|89.5|91.96|89.36|92.1|89.5|91.96|89.36|0
1643090880000|2022-01-25 06:08:00|92.38|89.78|92.38|89.78|92.38|89.78|92.38|89.78|0
1643090890000|2022-01-25 06:08:10|92.47|89.87|92.29|89.69|92.47|89.87|92.29|89.69|0
1643090900000|2022-01-25 06:08:20|92.24|89.64|92.19|89.59|92.24|89.64|92.15|89.55|0
1643090910000|2022-01-25 06:08:30|92.15|89.55|92.29|89.69|92.29|89.69|92.15|89.55|0
1643090920000|2022-01-25 06:08:40|92.1|89.5|91.96|89.36|92.1|89.5|91.96|89.36|0
1643090930000|2022-01-25 06:08:50|92.19|89.59|91.96|89.36|92.19|89.59|91.96|89.36|0
1643090940000|2022-01-25 06:09:00|91.92|89.32|91.87|89.27|91.96|89.36|91.87|89.27|0
1643090950000|2022-01-25 06:09:10|91.82|89.22|91.59|88.99|91.82|89.22|91.59|88.99|0
1643090960000|2022-01-25 06:09:20|91.22|88.62|91.22|88.62|91.31|88.71|91.22|88.62|0
1643090970000|2022-01-25 06:09:30|91.36|88.76|91.41|88.81|91.55|88.95|91.36|88.76|0
1643090980000|2022-01-25 06:09:40|91.36|88.76|91.45|88.85|91.59|88.99|91.36|88.76|0
1643090990000|2022-01-25 06:09:50|91.36|88.76|91.36|88.76|91.36|88.76|91.31|88.71|0
1643091000000|2022-01-25 06:10:00|91.45|88.85|91.54|88.94|91.54|88.94|91.45|88.85|0
1643091010000|2022-01-25 06:10:10|91.45|88.85|91.36|88.76|91.45|88.85|91.36|88.76|0
1643091020000|2022-01-25 06:10:20|91.45|88.85|91.4|88.8|91.5|88.9|91.4|88.8|0
1643091030000|2022-01-25 06:10:30|91.45|88.85|91.36|88.76|91.45|88.85|91.36|88.76|0
1643091040000|2022-01-25 06:10:40|91.31|88.71|91.27|88.67|91.31|88.71|91.27|88.67|0
1643091050000|2022-01-25 06:10:50|91.31|88.71|91.59|88.99|91.73|89.13|91.31|88.71|0
1643091060000|2022-01-25 06:11:00|91.4|88.8|91.59|88.99|91.64|89.04|91.4|88.8|0
1643091070000|2022-01-25 06:11:10|91.54|88.94|91.5|88.9|91.73|89.13|91.5|88.9|0
1643091080000|2022-01-25 06:11:20|91.13|88.53|91.18|88.58|91.27|88.67|91.13|88.53|0
1643091090000|2022-01-25 06:11:30|91.13|88.53|91.04|88.44|91.13|88.53|91.04|88.44|0
1643091100000|2022-01-25 06:11:40|91.03|88.43|90.81|88.21|91.03|88.43|90.81|88.21|0
1643091110000|2022-01-25 06:11:50|90.85|88.25|90.99|88.39|91.03|88.43|90.85|88.25|0
1643091120000|2022-01-25 06:12:00|90.94|88.34|91.59|88.99|91.68|89.08|90.94|88.34|0
1643091130000|2022-01-25 06:12:10|91.64|89.04|91.59|88.99|91.64|89.04|91.59|88.99|0
1643091140000|2022-01-25 06:12:20|91.4|88.8|91.54|88.94|91.59|88.99|91.36|88.76|0
1643091150000|2022-01-25 06:12:30|91.59|88.99|91.73|89.13|91.73|89.13|91.59|88.99|0
1643091160000|2022-01-25 06:12:40|91.68|89.08|91.59|88.99|91.77|89.17|91.59|88.99|0
1643091170000|2022-01-25 06:12:50|91.68|89.08|91.45|88.85|91.68|89.08|91.45|88.85|0
1643091180000|2022-01-25 06:13:00|91.4|88.8|91.4|88.8|91.4|88.8|91.22|88.62|0
1643091190000|2022-01-25 06:13:10|91.31|88.71|91.31|88.71|91.36|88.76|91.31|88.71|0
1643091200000|2022-01-25 06:13:20|91.22|88.62|91.03|88.43|91.22|88.62|91.03|88.43|0
1643091210000|2022-01-25 06:13:30|90.99|88.39|91.03|88.43|91.13|88.53|90.99|88.39|0
1643091220000|2022-01-25 06:13:40|90.76|88.16|90.76|88.16|90.76|88.16|90.76|88.16|0
1643091230000|2022-01-25 06:13:50|90.71|88.11|90.57|87.97|90.71|88.11|90.57|87.97|0
1643091240000|2022-01-25 06:14:00|89.53|86.93|89.98|87.38|89.98|87.38|89.53|86.93|0
1643091250000|2022-01-25 06:14:10|89.93|87.33|89.71|87.11|89.93|87.33|89.71|87.11|0
1643091260000|2022-01-25 06:14:20|90.48|87.88|90.35|87.75|90.48|87.88|90.35|87.75|0
1643091270000|2022-01-25 06:14:30|90.21|87.61|90.25|87.65|90.3|87.7|90.21|87.61|0
1643091280000|2022-01-25 06:14:40|90.39|87.79|90.48|87.88|90.48|87.88|90.39|87.79|0
1643091300000|2022-01-25 06:15:00|90.21|87.61|90.12|87.52|90.57|87.97|90.12|87.52|0
1643091310000|2022-01-25 06:15:10|90.16|87.56|90.12|87.52|90.16|87.56|90.12|87.52|0
1643091320000|2022-01-25 06:15:20|90.02|87.42|89.8|87.2|90.02|87.42|89.8|87.2|0
1643091330000|2022-01-25 06:15:30|90.16|87.56|90.76|88.16|90.76|88.16|90.16|87.56|0
1643091340000|2022-01-25 06:15:40|91.12|88.52|90.99|88.39|91.12|88.52|90.99|88.39|0
1643091350000|2022-01-25 06:15:50|91.12|88.52|91.26|88.66|91.26|88.66|91.12|88.52|0
1643091360000|2022-01-25 06:16:00|91.36|88.76|91.31|88.71|91.4|88.8|91.31|88.71|0
1643091370000|2022-01-25 06:16:10|91.21|88.61|91.03|88.43|91.21|88.61|91.03|88.43|0
1643091380000|2022-01-25 06:16:20|91.21|88.61|91.17|88.57|91.26|88.66|91.17|88.57|0
1643091390000|2022-01-25 06:16:30|91.21|88.61|91.26|88.66|91.26|88.66|91.21|88.61|0
1643091400000|2022-01-25 06:16:40|91.21|88.61|91.4|88.8|91.45|88.85|91.21|88.61|0
1643091410000|2022-01-25 06:16:50|91.49|88.89|91.49|88.89|91.54|88.94|91.49|88.89|0
1643091420000|2022-01-25 06:17:00|91.45|88.85|91.35|88.75|91.45|88.85|91.31|88.71|0
1643091430000|2022-01-25 06:17:10|91.4|88.8|91.31|88.71|91.4|88.8|91.31|88.71|0
1643091440000|2022-01-25 06:17:20|91.17|88.57|91.21|88.61|91.21|88.61|91.08|88.48|0
1643091450000|2022-01-25 06:17:30|91.26|88.66|91.12|88.52|91.26|88.66|91.12|88.52|0
1643091460000|2022-01-25 06:17:40|91.21|88.61|91.17|88.57|91.21|88.61|91.17|88.57|0
1643091470000|2022-01-25 06:17:50|91.21|88.61|91.45|88.85|91.45|88.85|91.21|88.61|0
1643091480000|2022-01-25 06:18:00|91.49|88.89|91.58|88.98|91.58|88.98|91.49|88.89|0
1643091490000|2022-01-25 06:18:10|92.04|89.44|92|89.4|92.04|89.44|92|89.4|0
1643091500000|2022-01-25 06:18:20|92.04|89.44|91.91|89.31|92.04|89.44|91.91|89.31|0
1643091510000|2022-01-25 06:18:30|92.04|89.44|92.09|89.49|92.09|89.49|92.04|89.44|0
1643091520000|2022-01-25 06:18:40|92.04|89.44|92.09|89.49|92.09|89.49|91.91|89.31|0
1643091530000|2022-01-25 06:18:50|92.14|89.54|92.37|89.77|92.37|89.77|92.14|89.54|0
1643091540000|2022-01-25 06:19:00|92.32|89.72|92.23|89.63|92.37|89.77|92.18|89.58|0
1643091550000|2022-01-25 06:19:10|92.56|89.96|92.56|89.96|92.6|90|92.56|89.96|0
1643091560000|2022-01-25 06:19:20|92.46|89.86|92.51|89.91|92.51|89.91|92.46|89.86|0
1643091570000|2022-01-25 06:19:30|93.07|90.47|92.83|90.23|93.07|90.47|92.83|90.23|0
1643091580000|2022-01-25 06:19:40|92.88|90.28|92.83|90.23|92.88|90.28|92.83|90.23|0
1643091590000|2022-01-25 06:19:50|92.79|90.19|92.69|90.09|92.79|90.19|92.6|90|0
1643091600000|2022-01-25 06:20:00|92.74|90.14|93.02|90.42|93.02|90.42|92.74|90.14|0
1643091610000|2022-01-25 06:20:10|92.93|90.33|92.97|90.37|92.97|90.37|92.93|90.33|0
1643091620000|2022-01-25 06:20:20|92.83|90.23|92.55|89.95|92.83|90.23|92.55|89.95|0
1643091630000|2022-01-25 06:20:30|92.65|90.05|92.6|90|92.65|90.05|92.6|90|0
1643091640000|2022-01-25 06:20:40|92.55|89.95|92.37|89.77|92.55|89.95|92.18|89.58|0
1643091650000|2022-01-25 06:20:50|92.41|89.81|92.18|89.58|92.41|89.81|92.18|89.58|0
1643091660000|2022-01-25 06:21:00|91.81|89.21|92|89.4|92.18|89.58|91.81|89.21|0
1643091670000|2022-01-25 06:21:10|91.95|89.35|92.04|89.44|92.04|89.44|91.95|89.35|0
1643091680000|2022-01-25 06:21:20|92.13|89.53|92.13|89.53|92.13|89.53|92.09|89.49|0
1643091690000|2022-01-25 06:21:30|92.09|89.49|92.04|89.44|92.09|89.49|91.81|89.21|0
1643091700000|2022-01-25 06:21:40|92|89.4|92.41|89.81|92.41|89.81|92|89.4|0
1643091710000|2022-01-25 06:21:50|92.46|89.86|92.78|90.18|92.83|90.23|92.46|89.86|0
1643091720000|2022-01-25 06:22:00|93.34|90.74|93.53|90.93|93.62|91.02|93.34|90.74|0
1643091730000|2022-01-25 06:22:10|93.49|90.89|93.11|90.51|93.49|90.89|93.11|90.51|0
1643091740000|2022-01-25 06:22:20|93.21|90.61|93.39|90.79|93.39|90.79|93.2|90.6|0
1643091750000|2022-01-25 06:22:30|93.67|91.07|93.67|91.07|93.72|91.12|93.67|91.07|0
1643091760000|2022-01-25 06:22:40|93.62|91.02|93.25|90.65|93.62|91.02|93.2|90.6|0
1643091770000|2022-01-25 06:22:50|93.16|90.56|93.44|90.84|93.44|90.84|93.16|90.56|0
1643091780000|2022-01-25 06:23:00|93.2|90.6|93.48|90.88|93.62|91.02|93.11|90.51|0
1643091790000|2022-01-25 06:23:10|93.72|91.12|93.62|91.02|93.86|91.26|93.62|91.02|0
1643091800000|2022-01-25 06:23:20|93.34|90.74|93.34|90.74|93.62|91.02|93.34|90.74|0
1643091810000|2022-01-25 06:23:30|93.25|90.65|93.02|90.42|93.25|90.65|92.97|90.37|0
1643091820000|2022-01-25 06:23:40|92.5|89.9|92.69|90.09|92.69|90.09|92.37|89.77|0
1643091830000|2022-01-25 06:23:50|92.64|90.04|92.69|90.09|92.69|90.09|92.41|89.81|0
1643091840000|2022-01-25 06:24:00|92.64|90.04|92.37|89.77|92.64|90.04|92.37|89.77|0
1643091850000|2022-01-25 06:24:10|92.41|89.81|92.41|89.81|92.41|89.81|92.41|89.81|0
1643091860000|2022-01-25 06:24:20|92.46|89.86|92.41|89.81|92.46|89.86|92.41|89.81|0
1643091870000|2022-01-25 06:24:30|92.27|89.67|91.81|89.21|92.27|89.67|91.81|89.21|0
1643091880000|2022-01-25 06:24:40|91.76|89.16|91.76|89.16|91.76|89.16|91.76|89.16|0
1643091890000|2022-01-25 06:24:50|91.85|89.25|91.72|89.12|91.85|89.25|91.72|89.12|0
1643091900000|2022-01-25 06:25:00|91.99|89.39|91.9|89.3|92.04|89.44|91.9|89.3|0
1643091910000|2022-01-25 06:25:10|91.94|89.34|92.04|89.44|92.04|89.44|91.94|89.34|0
1643091920000|2022-01-25 06:25:20|91.99|89.39|91.94|89.34|92.04|89.44|91.94|89.34|0
1643091930000|2022-01-25 06:25:30|92.22|89.62|92.09|89.49|92.22|89.62|92.09|89.49|0
1643091940000|2022-01-25 06:25:40|92.13|89.53|91.99|89.39|92.13|89.53|91.99|89.39|0
1643091950000|2022-01-25 06:25:50|91.94|89.34|91.85|89.25|91.94|89.34|91.85|89.25|0
1643091960000|2022-01-25 06:26:00|91.81|89.21|91.85|89.25|91.85|89.25|91.81|89.21|0
1643091970000|2022-01-25 06:26:10|91.21|88.61|91.21|88.61|91.21|88.61|91.21|88.61|0
1643091980000|2022-01-25 06:26:20|91.16|88.56|91.02|88.42|91.21|88.61|91.02|88.42|0
1643091990000|2022-01-25 06:26:30|90.84|88.24|91.35|88.75|91.35|88.75|90.84|88.24|0
1643092000000|2022-01-25 06:26:40|91.44|88.84|91.2|88.6|91.44|88.84|91.2|88.6|0
1643092010000|2022-01-25 06:26:50|91.25|88.65|91.25|88.65|91.34|88.74|91.25|88.65|0
1643092020000|2022-01-25 06:27:00|91.16|88.56|91.11|88.51|91.16|88.56|90.98|88.38|0
1643092030000|2022-01-25 06:27:10|91.39|88.79|91.62|89.02|91.62|89.02|91.39|88.79|0
1643092040000|2022-01-25 06:27:20|91.67|89.07|91.53|88.93|91.67|89.07|91.53|88.93|0
1643092050000|2022-01-25 06:27:30|91.57|88.97|91.71|89.11|91.76|89.16|91.57|88.97|0
1643092060000|2022-01-25 06:27:40|91.85|89.25|91.85|89.25|91.85|89.25|91.81|89.21|0
1643092070000|2022-01-25 06:27:50|91.81|89.21|91.62|89.02|91.94|89.34|91.62|89.02|0
1643092080000|2022-01-25 06:28:00|91.66|89.06|91.9|89.3|91.9|89.3|91.66|89.06|0
1643092090000|2022-01-25 06:28:10|91.71|89.11|91.48|88.88|91.71|89.11|91.48|88.88|0
1643092100000|2022-01-25 06:28:20|91.57|88.97|91.3|88.7|91.57|88.97|91.3|88.7|0
1643092110000|2022-01-25 06:28:30|91.34|88.74|91.11|88.51|91.44|88.84|91.11|88.51|0
1643092120000|2022-01-25 06:28:40|91.07|88.47|91.07|88.47|91.07|88.47|91.07|88.47|0
1643092130000|2022-01-25 06:28:50|91.16|88.56|91.16|88.56|91.16|88.56|91.11|88.51|0
1643092140000|2022-01-25 06:29:00|91.07|88.47|91.07|88.47|91.16|88.56|91.07|88.47|0
1643092150000|2022-01-25 06:29:10|90.88|88.28|91.07|88.47|91.07|88.47|90.88|88.28|0
1643092160000|2022-01-25 06:29:20|91.11|88.51|90.88|88.28|91.11|88.51|90.88|88.28|0
1643092170000|2022-01-25 06:29:30|90.79|88.19|90.79|88.19|90.79|88.19|90.79|88.19|0
1643092180000|2022-01-25 06:29:40|90.7|88.1|90.79|88.19|90.79|88.19|90.7|88.1|0
1643092190000|2022-01-25 06:29:50|90.97|88.37|91.02|88.42|91.07|88.47|90.97|88.37|0
1643092200000|2022-01-25 06:30:00|91.16|88.56|90.97|88.37|91.16|88.56|90.97|88.37|0
1643092210000|2022-01-25 06:30:10|91.02|88.42|90.93|88.33|91.07|88.47|90.93|88.33|0
1643092220000|2022-01-25 06:30:20|90.88|88.28|90.47|87.87|90.88|88.28|90.42|87.82|0
1643092230000|2022-01-25 06:30:30|90.38|87.78|90.15|87.55|90.38|87.78|90.15|87.55|0
1643092240000|2022-01-25 06:30:40|90.24|87.64|90.24|87.64|90.24|87.64|90.1|87.5|0
1643092250000|2022-01-25 06:30:50|90.19|87.59|90.19|87.59|90.24|87.64|90.19|87.59|0
1643092260000|2022-01-25 06:31:00|90.28|87.68|90.19|87.59|90.28|87.68|90.19|87.59|0
1643092270000|2022-01-25 06:31:10|90.15|87.55|90.24|87.64|90.24|87.64|90.15|87.55|0
1643092280000|2022-01-25 06:31:20|90.33|87.73|90.42|87.82|90.42|87.82|90.33|87.73|0
1643092290000|2022-01-25 06:31:30|90.51|87.91|90.65|88.05|90.79|88.19|90.51|87.91|0
1643092300000|2022-01-25 06:31:40|90.7|88.1|90.65|88.05|90.7|88.1|90.61|88.01|0
1643092310000|2022-01-25 06:31:50|90.6|88|90.7|88.1|90.7|88.1|90.6|88|0
1643092320000|2022-01-25 06:32:00|90.6|88|90.65|88.05|90.74|88.14|90.6|88|0
1643092330000|2022-01-25 06:32:10|90.6|88|90.33|87.73|90.6|88|90.33|87.73|0
1643092340000|2022-01-25 06:32:20|90.15|87.55|89.96|87.36|90.15|87.55|89.96|87.36|0
1643092350000|2022-01-25 06:32:30|89.87|87.27|89.87|87.27|89.96|87.36|89.87|87.27|0
1643092360000|2022-01-25 06:32:40|89.83|87.23|90.06|87.46|90.06|87.46|89.78|87.18|0
1643092370000|2022-01-25 06:32:50|90.24|87.64|90.46|87.86|90.46|87.86|90.24|87.64|0
1643092380000|2022-01-25 06:33:00|90.6|88|90.33|87.73|90.6|88|90.33|87.73|0
1643092390000|2022-01-25 06:33:10|90.42|87.82|90.37|87.77|90.42|87.82|90.37|87.77|0
1643092400000|2022-01-25 06:33:20|90.33|87.73|90.33|87.73|90.42|87.82|90.24|87.64|0
1643092410000|2022-01-25 06:33:30|90.51|87.91|90.6|88|90.65|88.05|90.51|87.91|0
1643092420000|2022-01-25 06:33:40|90.56|87.96|90.65|88.05|90.69|88.09|90.56|87.96|0
1643092430000|2022-01-25 06:33:50|90.69|88.09|90.69|88.09|90.69|88.09|90.69|88.09|0
1643092440000|2022-01-25 06:34:00|90.65|88.05|90.65|88.05|90.69|88.09|90.56|87.96|0
1643092450000|2022-01-25 06:34:10|90.74|88.14|90.74|88.14|90.74|88.14|90.74|88.14|0
1643092460000|2022-01-25 06:34:20|90.97|88.37|90.97|88.37|90.97|88.37|90.88|88.28|0
1643092470000|2022-01-25 06:34:30|90.92|88.32|90.88|88.28|90.97|88.37|90.88|88.28|0
1643092480000|2022-01-25 06:34:40|90.83|88.23|91.01|88.41|91.01|88.41|90.83|88.23|0
1643092490000|2022-01-25 06:34:50|90.97|88.37|90.97|88.37|91.01|88.41|90.92|88.32|0
1643092500000|2022-01-25 06:35:00|91.06|88.46|90.74|88.14|91.06|88.46|90.74|88.14|0
1643092510000|2022-01-25 06:35:10|90.83|88.23|91.24|88.64|91.34|88.74|90.83|88.23|0
1643092520000|2022-01-25 06:35:20|91.2|88.6|91.34|88.74|91.34|88.74|91.2|88.6|0
1643092530000|2022-01-25 06:35:30|91.52|88.92|91.43|88.83|91.52|88.92|91.43|88.83|0
1643092540000|2022-01-25 06:35:40|91.52|88.92|91.57|88.97|91.71|89.11|91.52|88.92|0
1643092550000|2022-01-25 06:35:50|91.61|89.01|91.75|89.15|91.75|89.15|91.52|88.92|0
1643092560000|2022-01-25 06:36:00|91.71|89.11|91.89|89.29|91.89|89.29|91.71|89.11|0
1643092570000|2022-01-25 06:36:10|92.08|89.48|92.17|89.57|92.17|89.57|92.08|89.48|0
1643092580000|2022-01-25 06:36:20|92.35|89.75|92.35|89.75|92.54|89.94|92.31|89.71|0
1643092590000|2022-01-25 06:36:30|92.26|89.66|92.4|89.8|92.4|89.8|92.26|89.66|0
1643092600000|2022-01-25 06:36:40|92.35|89.75|92.07|89.47|92.35|89.75|92.07|89.47|0
1643092610000|2022-01-25 06:36:50|91.66|89.06|91.56|88.96|91.84|89.24|91.56|88.96|0
1643092620000|2022-01-25 06:37:00|91.47|88.87|91.38|88.78|91.61|89.01|91.38|88.78|0
1643092630000|2022-01-25 06:37:10|91.52|88.92|91.61|89.01|91.61|89.01|91.52|88.92|0
1643092640000|2022-01-25 06:37:20|91.47|88.87|91.47|88.87|91.47|88.87|91.34|88.74|0
1643092650000|2022-01-25 06:37:30|91.43|88.83|91.19|88.59|91.43|88.83|91.19|88.59|0
1643092660000|2022-01-25 06:37:40|91.06|88.46|90.87|88.27|91.06|88.46|90.83|88.23|0
1643092670000|2022-01-25 06:37:50|91.06|88.46|90.74|88.14|91.06|88.46|90.74|88.14|0
1643092680000|2022-01-25 06:38:00|90.73|88.13|91.15|88.55|91.15|88.55|90.73|88.13|0
1643092690000|2022-01-25 06:38:10|91.24|88.64|91.52|88.92|91.52|88.92|91.24|88.64|0
1643092700000|2022-01-25 06:38:20|91.66|89.06|91.61|89.01|91.7|89.1|91.61|89.01|0
1643092710000|2022-01-25 06:38:30|91.66|89.06|91.84|89.24|91.84|89.24|91.66|89.06|0
1643092720000|2022-01-25 06:38:40|91.93|89.33|91.65|89.05|91.93|89.33|91.65|89.05|0
1643092730000|2022-01-25 06:38:50|91.75|89.15|91.65|89.05|91.75|89.15|91.65|89.05|0
1643092740000|2022-01-25 06:39:00|91.7|89.1|91.98|89.38|91.98|89.38|91.7|89.1|0
1643092750000|2022-01-25 06:39:10|91.93|89.33|91.98|89.38|91.98|89.38|91.84|89.24|0
1643092760000|2022-01-25 06:39:20|92.3|89.7|92.26|89.66|92.3|89.7|92.21|89.61|0
1643092770000|2022-01-25 06:39:30|92.44|89.84|92.3|89.7|92.44|89.84|92.21|89.61|0
1643092780000|2022-01-25 06:39:40|92.26|89.66|92.21|89.61|92.26|89.66|92.21|89.61|0
1643092790000|2022-01-25 06:39:50|92.26|89.66|91.84|89.24|92.26|89.66|91.84|89.24|0
1643092800000|2022-01-25 06:40:00|91.7|89.1|91.84|89.24|92.02|89.42|91.7|89.1|0
1643092810000|2022-01-25 06:40:10|91.89|89.29|91.84|89.24|91.93|89.33|91.84|89.24|0
1643092820000|2022-01-25 06:40:20|91.75|89.15|91.47|88.87|91.75|89.15|91.47|88.87|0
1643092830000|2022-01-25 06:40:30|91.42|88.82|91.47|88.87|91.47|88.87|91.42|88.82|0
1643092840000|2022-01-25 06:40:40|91.79|89.19|91.65|89.05|91.79|89.19|91.56|88.96|0
1643092850000|2022-01-25 06:40:50|91.47|88.87|91.47|88.87|91.47|88.87|91.47|88.87|0
1643092860000|2022-01-25 06:41:00|91.38|88.78|91.56|88.96|91.56|88.96|91.28|88.68|0
1643092870000|2022-01-25 06:41:10|91.42|88.82|91.38|88.78|91.42|88.82|91.33|88.73|0
1643092880000|2022-01-25 06:41:20|91.33|88.73|91.38|88.78|91.38|88.78|91.33|88.73|0
1643092890000|2022-01-25 06:41:30|91.33|88.73|91.33|88.73|91.38|88.78|91.33|88.73|0
1643092900000|2022-01-25 06:41:40|91.28|88.68|91.24|88.64|91.33|88.73|91.05|88.45|0
1643092910000|2022-01-25 06:41:50|91.19|88.59|91.33|88.73|91.33|88.73|91.15|88.55|0
1643092920000|2022-01-25 06:42:00|91.1|88.5|91.28|88.68|91.28|88.68|91.1|88.5|0
1643092930000|2022-01-25 06:42:10|91.24|88.64|91.33|88.73|91.33|88.73|91.24|88.64|0
1643092940000|2022-01-25 06:42:20|91.28|88.68|91.28|88.68|91.28|88.68|91.19|88.59|0
1643092950000|2022-01-25 06:42:30|91.33|88.73|91.33|88.73|91.37|88.77|91.33|88.73|0
1643092960000|2022-01-25 06:42:40|91.37|88.77|91.42|88.82|91.47|88.87|91.37|88.77|0
1643092970000|2022-01-25 06:42:50|91.7|89.1|91.65|89.05|91.7|89.1|91.65|89.05|0
1643092980000|2022-01-25 06:43:00|91.61|89.01|91.7|89.1|91.7|89.1|91.61|89.01|0
1643092990000|2022-01-25 06:43:10|91.88|89.28|92.02|89.42|92.02|89.42|91.88|89.28|0
1643093000000|2022-01-25 06:43:20|91.98|89.38|92.3|89.7|92.3|89.7|91.98|89.38|0
1643093010000|2022-01-25 06:43:30|92.25|89.65|92.21|89.61|92.3|89.7|92.21|89.61|0
1643093020000|2022-01-25 06:43:40|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1643093030000|2022-01-25 06:43:50|92.21|89.61|92.11|89.51|92.25|89.65|92.07|89.47|0
1643093040000|2022-01-25 06:44:00|92.02|89.42|92.02|89.42|92.02|89.42|92.02|89.42|0
1643093050000|2022-01-25 06:44:10|91.93|89.33|92.02|89.42|92.07|89.47|91.93|89.33|0
1643093060000|2022-01-25 06:44:20|92.07|89.47|92.07|89.47|92.07|89.47|92.07|89.47|0
1643093070000|2022-01-25 06:44:30|92.02|89.42|91.93|89.33|92.02|89.42|91.93|89.33|0
1643093080000|2022-01-25 06:44:40|91.97|89.37|91.97|89.37|91.97|89.37|91.97|89.37|0
1643093090000|2022-01-25 06:44:50|91.88|89.28|91.51|88.91|91.97|89.37|91.51|88.91|0
1643093100000|2022-01-25 06:45:00|91.65|89.05|91.6|89|91.74|89.14|91.6|89|0
1643093110000|2022-01-25 06:45:10|91.51|88.91|91.42|88.82|91.56|88.96|91.42|88.82|0
1643093120000|2022-01-25 06:45:20|91.24|88.64|91.28|88.68|91.33|88.73|91.24|88.64|0
1643093130000|2022-01-25 06:45:30|91.14|88.54|91.14|88.54|91.14|88.54|90.96|88.36|0
1643093140000|2022-01-25 06:45:40|91.05|88.45|91.14|88.54|91.14|88.54|91.05|88.45|0
1643093150000|2022-01-25 06:45:50|91.24|88.64|91.14|88.54|91.24|88.64|91.14|88.54|0
1643093160000|2022-01-25 06:46:00|91.1|88.5|91.23|88.63|91.23|88.63|91.05|88.45|0
1643093170000|2022-01-25 06:46:10|91.42|88.82|91.6|89|91.6|89|91.42|88.82|0
1643093180000|2022-01-25 06:46:20|91.65|89.05|91.46|88.86|91.65|89.05|91.46|88.86|0
1643093190000|2022-01-25 06:46:30|91.42|88.82|91.88|89.28|91.88|89.28|91.42|88.82|0
1643093200000|2022-01-25 06:46:40|92.2|89.6|92.44|89.84|92.44|89.84|92.16|89.56|0
1643093210000|2022-01-25 06:46:50|92.34|89.74|92.16|89.56|92.34|89.74|92.16|89.56|0
1643093220000|2022-01-25 06:47:00|92.25|89.65|92.34|89.74|92.39|89.79|92.25|89.65|0
1643093230000|2022-01-25 06:47:10|92.39|89.79|92.34|89.74|92.39|89.79|92.34|89.74|0
1643093240000|2022-01-25 06:47:20|92.44|89.84|92.29|89.69|92.44|89.84|92.29|89.69|0
1643093250000|2022-01-25 06:47:30|92.25|89.65|92.2|89.6|92.25|89.65|92.2|89.6|0
1643093260000|2022-01-25 06:47:40|92.25|89.65|92.34|89.74|92.34|89.74|92.25|89.65|0
1643093270000|2022-01-25 06:47:50|92.39|89.79|92.57|89.97|92.57|89.97|92.39|89.79|0
1643093280000|2022-01-25 06:48:00|92.44|89.84|92.34|89.74|92.44|89.84|92.29|89.69|0
1643093290000|2022-01-25 06:48:10|92.48|89.88|92.44|89.84|92.48|89.88|92.44|89.84|0
1643093300000|2022-01-25 06:48:20|92.53|89.93|92.57|89.97|92.57|89.97|92.48|89.88|0
1643093310000|2022-01-25 06:48:30|92.62|90.02|93.18|90.58|93.18|90.58|92.62|90.02|0
1643093320000|2022-01-25 06:48:40|93.69|91.09|93.74|91.14|93.84|91.24|93.69|91.09|0
1643093330000|2022-01-25 06:48:50|94.02|91.42|93.65|91.05|94.02|91.42|93.65|91.05|0
1643093340000|2022-01-25 06:49:00|94.12|91.52|93.93|91.33|94.12|91.52|93.79|91.19|0
1643093350000|2022-01-25 06:49:10|93.84|91.24|93.74|91.14|93.93|91.33|93.74|91.14|0
1643093360000|2022-01-25 06:49:20|93.65|91.05|93.69|91.09|93.69|91.09|93.65|91.05|0
1643093370000|2022-01-25 06:49:30|93.6|91|93.93|91.33|93.93|91.33|93.6|91|0
1643093380000|2022-01-25 06:49:40|93.83|91.23|94.02|91.42|94.12|91.52|93.83|91.23|0
1643093390000|2022-01-25 06:49:50|94.07|91.47|93.83|91.23|94.21|91.61|93.83|91.23|0
1643093400000|2022-01-25 06:50:00|94.02|91.42|94.26|91.66|94.26|91.66|94.02|91.42|0
1643093410000|2022-01-25 06:50:10|94.16|91.56|94.3|91.7|94.3|91.7|94.12|91.52|0
1643093420000|2022-01-25 06:50:20|94.21|91.61|94.21|91.61|94.21|91.61|94.12|91.52|0
1643093430000|2022-01-25 06:50:30|94.12|91.52|94.21|91.61|94.21|91.61|94.12|91.52|0
1643093440000|2022-01-25 06:50:40|94.26|91.66|94.07|91.47|94.3|91.7|94.07|91.47|0
1643093450000|2022-01-25 06:50:50|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1643093460000|2022-01-25 06:51:00|94.49|91.89|94.16|91.56|94.49|91.89|94.16|91.56|0
1643093470000|2022-01-25 06:51:10|94.12|91.52|94.3|91.7|94.3|91.7|94.02|91.42|0
1643093480000|2022-01-25 06:51:20|94.35|91.75|94.16|91.56|94.35|91.75|94.16|91.56|0
1643093490000|2022-01-25 06:51:30|94.02|91.42|94.02|91.42|94.07|91.47|93.78|91.18|0
1643093500000|2022-01-25 06:51:40|93.93|91.33|94.07|91.47|94.07|91.47|93.93|91.33|0
1643093510000|2022-01-25 06:51:50|94.02|91.42|93.83|91.23|94.07|91.47|93.83|91.23|0
1643093520000|2022-01-25 06:52:00|93.88|91.28|94.02|91.42|94.02|91.42|93.88|91.28|0
1643093530000|2022-01-25 06:52:10|93.93|91.33|93.97|91.37|93.97|91.37|93.93|91.33|0
1643093540000|2022-01-25 06:52:20|93.74|91.14|93.6|91|93.74|91.14|93.55|90.95|0
1643093550000|2022-01-25 06:52:30|93.55|90.95|93.36|90.76|93.55|90.95|93.32|90.72|0
1643093560000|2022-01-25 06:52:40|93.46|90.86|93.36|90.76|93.46|90.86|93.36|90.76|0
1643093570000|2022-01-25 06:52:50|93.08|90.48|93.13|90.53|93.18|90.58|93.08|90.48|0
1643093580000|2022-01-25 06:53:00|93.27|90.67|93.31|90.71|93.36|90.76|93.27|90.67|0
1643093590000|2022-01-25 06:53:10|93.27|90.67|93.27|90.67|93.31|90.71|93.27|90.67|0
1643093600000|2022-01-25 06:53:20|93.55|90.95|93.83|91.23|93.88|91.28|93.46|90.86|0
1643093610000|2022-01-25 06:53:30|93.78|91.18|93.83|91.23|93.83|91.23|93.74|91.14|0
1643093620000|2022-01-25 06:53:40|93.78|91.18|93.74|91.14|93.78|91.18|93.74|91.14|0
1643093630000|2022-01-25 06:53:50|93.55|90.95|93.46|90.86|93.74|91.14|93.46|90.86|0
1643093640000|2022-01-25 06:54:00|93.36|90.76|93.64|91.04|93.64|91.04|93.36|90.76|0
1643093650000|2022-01-25 06:54:10|93.88|91.28|94.11|91.51|94.11|91.51|93.88|91.28|0
1643093660000|2022-01-25 06:54:20|94.21|91.61|94.11|91.51|94.21|91.61|94.06|91.46|0
1643093670000|2022-01-25 06:54:30|94.25|91.65|94.39|91.79|94.39|91.79|94.25|91.65|0
1643093680000|2022-01-25 06:54:40|94.25|91.65|94.21|91.61|94.25|91.65|94.21|91.61|0
1643093690000|2022-01-25 06:54:50|93.83|91.23|93.92|91.32|93.97|91.37|93.83|91.23|0
1643093700000|2022-01-25 06:55:00|93.87|91.27|93.87|91.27|94.02|91.42|93.74|91.14|0
1643093710000|2022-01-25 06:55:10|93.74|91.14|93.83|91.23|93.83|91.23|93.74|91.14|0
1643093720000|2022-01-25 06:55:20|93.69|91.09|93.27|90.67|93.69|91.09|93.27|90.67|0
1643093730000|2022-01-25 06:55:30|93.08|90.48|93.31|90.71|93.31|90.71|93.08|90.48|0
1643093740000|2022-01-25 06:55:40|93.45|90.85|93.36|90.76|93.45|90.85|93.36|90.76|0
1643093750000|2022-01-25 06:55:50|93.31|90.71|93.31|90.71|93.31|90.71|93.31|90.71|0
1643093760000|2022-01-25 06:56:00|93.36|90.76|93.45|90.85|93.45|90.85|93.31|90.71|0
1643093770000|2022-01-25 06:56:10|93.31|90.71|93.17|90.57|93.31|90.71|93.17|90.57|0
1643093780000|2022-01-25 06:56:20|93.27|90.67|93.17|90.57|93.27|90.67|93.17|90.57|0
1643093790000|2022-01-25 06:56:30|93.12|90.52|93.03|90.43|93.12|90.52|92.99|90.39|0
1643093800000|2022-01-25 06:56:40|93.08|90.48|92.99|90.39|93.08|90.48|92.99|90.39|0
1643093810000|2022-01-25 06:56:50|92.89|90.29|92.84|90.24|92.89|90.29|92.75|90.15|0
1643093820000|2022-01-25 06:57:00|92.89|90.29|92.66|90.06|92.89|90.29|92.66|90.06|0
1643093830000|2022-01-25 06:57:10|92.71|90.11|92.8|90.2|92.89|90.29|92.71|90.11|0
1643093840000|2022-01-25 06:57:20|92.99|90.39|92.71|90.11|92.99|90.39|92.66|90.06|0
1643093850000|2022-01-25 06:57:30|92.61|90.01|92.71|90.11|92.71|90.11|92.61|90.01|0
1643093860000|2022-01-25 06:57:40|92.61|90.01|92.61|90.01|92.66|90.06|92.61|90.01|0
1643093870000|2022-01-25 06:57:50|92.66|90.06|92.66|90.06|92.66|90.06|92.66|90.06|0
1643093880000|2022-01-25 06:58:00|92.71|90.11|92.66|90.06|92.8|90.2|92.66|90.06|0
1643093890000|2022-01-25 06:58:10|92.71|90.11|92.7|90.1|92.71|90.11|92.61|90.01|0
1643093900000|2022-01-25 06:58:20|92.56|89.96|92.61|90.01|92.61|90.01|92.56|89.96|0
1643093910000|2022-01-25 06:58:30|92.7|90.1|92.89|90.29|92.89|90.29|92.7|90.1|0
1643093920000|2022-01-25 06:58:40|92.98|90.38|92.89|90.29|92.98|90.38|92.89|90.29|0
1643093930000|2022-01-25 06:58:50|92.94|90.34|92.98|90.38|93.12|90.52|92.94|90.34|0
1643093940000|2022-01-25 06:59:00|92.84|90.24|92.61|90.01|92.84|90.24|92.61|90.01|0
1643093950000|2022-01-25 06:59:10|92.52|89.92|91.96|89.36|92.52|89.92|91.96|89.36|0
1643093960000|2022-01-25 06:59:20|91.87|89.27|92.1|89.5|92.15|89.55|91.87|89.27|0
1643093970000|2022-01-25 06:59:30|92.05|89.45|92.24|89.64|92.24|89.64|92.05|89.45|0
1643093980000|2022-01-25 06:59:40|92.52|89.92|92.7|90.1|92.7|90.1|92.52|89.92|0
1643093990000|2022-01-25 06:59:50|92.61|90.01|92.38|89.78|92.61|90.01|92.38|89.78|0
1643094000000|2022-01-25 07:00:00|92.1|89.5|92.89|90.29|92.89|90.29|92.1|89.5|0
1643094010000|2022-01-25 07:00:10|92.84|90.24|93.26|90.66|93.31|90.71|92.84|90.24|0
1643094020000|2022-01-25 07:00:20|93.45|90.85|94.34|91.74|94.34|91.74|93.45|90.85|0
1643094030000|2022-01-25 07:00:30|94.48|91.88|94.01|91.41|94.48|91.88|94.01|91.41|0
1643094040000|2022-01-25 07:00:40|94.15|91.55|94.06|91.46|94.15|91.55|94.06|91.46|0
1643094050000|2022-01-25 07:00:50|93.96|91.36|93.64|91.04|94.01|91.41|93.64|91.04|0
1643094060000|2022-01-25 07:01:00|93.31|90.71|93.64|91.04|93.68|91.08|93.31|90.71|0
1643094070000|2022-01-25 07:01:10|93.4|90.8|92.56|89.96|93.4|90.8|92.56|89.96|0
1643094080000|2022-01-25 07:01:20|92.37|89.77|92.28|89.68|92.61|90.01|92.28|89.68|0
1643094090000|2022-01-25 07:01:30|92.56|89.96|92.19|89.59|92.56|89.96|92.19|89.59|0
1643094100000|2022-01-25 07:01:40|92.14|89.54|91.82|89.22|92.14|89.54|91.82|89.22|0
1643094110000|2022-01-25 07:01:50|92.1|89.5|92.14|89.54|92.14|89.54|91.96|89.36|0
1643094120000|2022-01-25 07:02:00|92.24|89.64|92.47|89.87|92.47|89.87|92.24|89.64|0
1643094130000|2022-01-25 07:02:10|92.37|89.77|92.75|90.15|92.75|90.15|92.37|89.77|0
1643094140000|2022-01-25 07:02:20|93.17|90.57|93.31|90.71|93.31|90.71|93.17|90.57|0
1643094150000|2022-01-25 07:02:30|93.4|90.8|93.68|91.08|93.68|91.08|93.4|90.8|0
1643094160000|2022-01-25 07:02:40|93.77|91.17|93.59|90.99|93.77|91.17|93.59|90.99|0
1643094170000|2022-01-25 07:02:50|93.68|91.08|93.96|91.36|94.06|91.46|93.68|91.08|0
1643094180000|2022-01-25 07:03:00|93.77|91.17|93.49|90.89|93.82|91.22|93.49|90.89|0
1643094190000|2022-01-25 07:03:10|93.45|90.85|93.12|90.52|93.45|90.85|93.12|90.52|0
1643094200000|2022-01-25 07:03:20|92.98|90.38|92.98|90.38|92.98|90.38|92.74|90.14|0
1643094210000|2022-01-25 07:03:30|93.17|90.57|92.93|90.33|93.17|90.57|92.93|90.33|0
1643094220000|2022-01-25 07:03:40|93.12|90.52|92.84|90.24|93.12|90.52|92.79|90.19|0
1643094230000|2022-01-25 07:03:50|92.74|90.14|92.7|90.1|92.89|90.29|92.7|90.1|0
1643094240000|2022-01-25 07:04:00|92.89|90.29|92.56|89.96|92.93|90.33|92.56|89.96|0
1643094250000|2022-01-25 07:04:10|92|89.4|92|89.4|92|89.4|91.91|89.31|0
1643094260000|2022-01-25 07:04:20|91.96|89.36|91.96|89.36|92.05|89.45|91.96|89.36|0
1643094270000|2022-01-25 07:04:30|91.86|89.26|91.35|88.75|91.86|89.26|91.35|88.75|0
1643094280000|2022-01-25 07:04:40|91.13|88.53|91.13|88.53|91.31|88.71|91.13|88.53|0
1643094290000|2022-01-25 07:04:50|90.99|88.39|90.8|88.2|90.99|88.39|90.71|88.11|0
1643094300000|2022-01-25 07:05:00|91.03|88.43|90.67|88.07|91.03|88.43|90.67|88.07|0
1643094310000|2022-01-25 07:05:10|90.48|87.88|90.43|87.83|90.67|88.07|90.43|87.83|0
1643094320000|2022-01-25 07:05:20|90.3|87.7|90.57|87.97|90.57|87.97|90.3|87.7|0
1643094330000|2022-01-25 07:05:30|90.48|87.88|90.71|88.11|90.76|88.16|90.48|87.88|0
1643094340000|2022-01-25 07:05:40|90.76|88.16|90.62|88.02|90.85|88.25|90.62|88.02|0
1643094350000|2022-01-25 07:05:50|89.84|87.24|89.84|87.24|89.84|87.24|89.43|86.83|0
1643094360000|2022-01-25 07:06:00|89.89|87.29|89.84|87.24|89.89|87.29|89.48|86.88|0
1643094370000|2022-01-25 07:06:10|89.89|87.29|89.98|87.38|89.98|87.38|89.7|87.1|0
1643094380000|2022-01-25 07:06:20|90.16|87.56|89.43|86.83|90.16|87.56|89.43|86.83|0
1643094390000|2022-01-25 07:06:30|89.3|86.7|89.34|86.74|89.66|87.06|89.25|86.65|0
1643094400000|2022-01-25 07:06:40|89.43|86.83|89.39|86.79|89.43|86.83|89.39|86.79|0
1643094410000|2022-01-25 07:06:50|89.43|86.83|88.52|85.92|89.52|86.92|88.52|85.92|0
1643094420000|2022-01-25 07:07:00|88.75|86.15|88.48|85.88|88.93|86.33|88.48|85.88|0
1643094430000|2022-01-25 07:07:10|88.03|85.43|88.21|85.61|88.25|85.65|88.03|85.43|0
1643094440000|2022-01-25 07:07:20|88.52|85.92|88.89|86.29|88.89|86.29|88.52|85.92|0
1643094450000|2022-01-25 07:07:30|88.98|86.38|89.07|86.47|89.16|86.56|88.98|86.38|0
1643094460000|2022-01-25 07:07:40|88.98|86.38|88.48|85.88|88.98|86.38|88.48|85.88|0
1643094470000|2022-01-25 07:07:50|88.39|85.79|88.21|85.61|88.39|85.79|88.16|85.56|0
1643094480000|2022-01-25 07:08:00|88.25|85.65|87.71|85.11|88.25|85.65|87.4|84.8|0
1643094490000|2022-01-25 07:08:10|87.4|84.8|87.4|84.8|87.4|84.8|87.18|84.58|0
1643094500000|2022-01-25 07:08:20|87.71|85.11|87.58|84.98|87.71|85.11|87.58|84.98|0
1643094510000|2022-01-25 07:08:30|87.67|85.07|87.27|84.67|87.67|85.07|87.18|84.58|0
1643094520000|2022-01-25 07:08:40|87.22|84.62|87.53|84.93|87.53|84.93|87.22|84.62|0
1643094530000|2022-01-25 07:08:50|87.31|84.71|87.13|84.53|87.31|84.71|87.04|84.44|0
1643094540000|2022-01-25 07:09:00|87.27|84.67|87.89|85.29|87.89|85.29|87.27|84.67|0
1643094550000|2022-01-25 07:09:10|87.53|84.93|87.49|84.89|87.53|84.93|87.44|84.84|0
1643094560000|2022-01-25 07:09:20|87.13|84.53|87.13|84.53|87.22|84.62|87.13|84.53|0
1643094570000|2022-01-25 07:09:30|87.09|84.49|87.13|84.53|87.27|84.67|87.09|84.49|0
1643094580000|2022-01-25 07:09:40|87.09|84.49|87.09|84.49|87.13|84.53|87.09|84.49|0
1643094590000|2022-01-25 07:09:50|87.04|84.44|87.53|84.93|87.76|85.16|87.04|84.44|0
1643094600000|2022-01-25 07:10:00|87.31|84.71|87.31|84.71|87.31|84.71|87.09|84.49|0
1643094610000|2022-01-25 07:10:10|87.49|84.89|88.03|85.43|88.03|85.43|87.49|84.89|0
1643094620000|2022-01-25 07:10:20|88.12|85.52|87.13|84.53|88.43|85.83|87.13|84.53|0
1643094630000|2022-01-25 07:10:30|87.31|84.71|87.53|84.93|87.58|84.98|87.31|84.71|0
1643094640000|2022-01-25 07:10:40|87.44|84.84|87.13|84.53|87.44|84.84|87.04|84.44|0
1643094650000|2022-01-25 07:10:50|87.17|84.57|86.51|83.91|87.17|84.57|86.51|83.91|0
1643094660000|2022-01-25 07:11:00|86.6|84|86.82|84.22|87.22|84.62|86.6|84|0
1643094670000|2022-01-25 07:11:10|86.6|84|86.77|84.17|86.77|84.17|86.6|84|0
1643094680000|2022-01-25 07:11:20|86.86|84.26|86.91|84.31|86.91|84.31|86.82|84.22|0
1643094690000|2022-01-25 07:11:30|86.64|84.04|86.82|84.22|87|84.4|86.64|84.04|0
1643094700000|2022-01-25 07:11:40|86.51|83.91|86.64|84.04|86.77|84.17|86.51|83.91|0
1643094710000|2022-01-25 07:11:50|86.55|83.95|86.28|83.68|86.55|83.95|86.28|83.68|0
1643094720000|2022-01-25 07:12:00|86.15|83.55|85.66|83.06|86.2|83.6|85.66|83.06|0
1643094730000|2022-01-25 07:12:10|85.84|83.24|85.84|83.24|85.93|83.33|85.84|83.24|0
1643094740000|2022-01-25 07:12:20|86.02|83.42|85.8|83.2|86.02|83.42|85.75|83.15|0
1643094750000|2022-01-25 07:12:30|85.58|82.98|85.62|83.02|85.75|83.15|85.58|82.98|0
1643094760000|2022-01-25 07:12:40|85.71|83.11|85.66|83.06|85.75|83.15|85.58|82.98|0
1643094770000|2022-01-25 07:12:50|85.75|83.15|85.27|82.67|85.75|83.15|85.27|82.67|0
1643094780000|2022-01-25 07:13:00|85.22|82.62|85.62|83.02|85.75|83.15|85.22|82.62|0
1643094790000|2022-01-25 07:13:10|85.4|82.8|85.27|82.67|85.45|82.85|85.27|82.67|0
1643094800000|2022-01-25 07:13:20|85.4|82.8|86.6|84|86.6|84|85.4|82.8|0
1643094810000|2022-01-25 07:13:30|86.19|83.59|86.02|83.42|86.28|83.68|86.02|83.42|0
1643094820000|2022-01-25 07:13:40|86.11|83.51|86.11|83.51|86.15|83.55|86.06|83.46|0
1643094830000|2022-01-25 07:13:50|86.24|83.64|85.49|82.89|86.24|83.64|85.49|82.89|0
1643094840000|2022-01-25 07:14:00|85.62|83.02|85.62|83.02|85.66|83.06|85.53|82.93|0
1643094850000|2022-01-25 07:14:10|85.71|83.11|85.49|82.89|85.75|83.15|85.49|82.89|0
1643094860000|2022-01-25 07:14:20|85.53|82.93|85.49|82.89|85.53|82.93|85.36|82.76|0
1643094880000|2022-01-25 07:14:40|85.44|82.84|85.44|82.84|85.44|82.84|85.44|82.84|0
1643094890000|2022-01-25 07:14:50|85.36|82.76|84.83|82.23|85.36|82.76|84.83|82.23|0
1643094900000|2022-01-25 07:15:00|85.18|82.58|85.27|82.67|85.31|82.71|85.18|82.58|0
1643094910000|2022-01-25 07:15:10|85.71|83.11|85.75|83.15|85.8|83.2|85.57|82.97|0
1643094920000|2022-01-25 07:15:20|85.62|83.02|86.1|83.5|86.1|83.5|85.62|83.02|0
1643094930000|2022-01-25 07:15:30|86.02|83.42|85.8|83.2|86.02|83.42|85.8|83.2|0
1643094940000|2022-01-25 07:15:40|85.57|82.97|85.84|83.24|85.84|83.24|85.57|82.97|0
1643094950000|2022-01-25 07:15:50|85.8|83.2|86.1|83.5|86.1|83.5|85.8|83.2|0
1643094960000|2022-01-25 07:16:00|86.06|83.46|85.88|83.28|86.1|83.5|85.88|83.28|0
1643094970000|2022-01-25 07:16:10|85.84|83.24|85.84|83.24|85.84|83.24|85.84|83.24|0
1643094980000|2022-01-25 07:16:20|85.93|83.33|86.1|83.5|86.1|83.5|85.88|83.28|0
1643094990000|2022-01-25 07:16:30|85.97|83.37|85.62|83.02|86.1|83.5|85.62|83.02|0
1643095000000|2022-01-25 07:16:40|85.79|83.19|85.57|82.97|85.79|83.19|85.57|82.97|0
1643095010000|2022-01-25 07:16:50|85.44|82.84|85|82.4|85.44|82.84|85|82.4|0
1643095020000|2022-01-25 07:17:00|84.74|82.14|85.09|82.49|85.09|82.49|84.74|82.14|0
1643095030000|2022-01-25 07:17:10|84.91|82.31|84.69|82.09|85.09|82.49|84.69|82.09|0
1643095040000|2022-01-25 07:17:20|84.83|82.23|85.04|82.44|85.04|82.44|84.83|82.23|0
1643095050000|2022-01-25 07:17:30|84.74|82.14|85|82.4|85.09|82.49|84.74|82.14|0
1643095060000|2022-01-25 07:17:40|85.04|82.44|84.74|82.14|85.04|82.44|84.74|82.14|0
1643095070000|2022-01-25 07:17:50|84.61|82.01|84.39|81.79|84.61|82.01|84.39|81.79|0
1643095080000|2022-01-25 07:18:00|84.3|81.7|83.69|81.09|84.3|81.7|83.69|81.09|0
1643095090000|2022-01-25 07:18:10|83.95|81.35|84.3|81.7|84.3|81.7|83.95|81.35|0
1643095100000|2022-01-25 07:18:20|84.21|81.61|83.95|81.35|84.21|81.61|83.78|81.18|0
1643095110000|2022-01-25 07:18:30|83.87|81.27|84.04|81.44|84.04|81.44|83.78|81.18|0
1643095120000|2022-01-25 07:18:40|84.13|81.53|83.69|81.09|84.3|81.7|83.69|81.09|0
1643095130000|2022-01-25 07:18:50|83.73|81.13|83.69|81.09|83.82|81.22|83.69|81.09|0
1643095140000|2022-01-25 07:19:00|84.04|81.44|83.95|81.35|84.04|81.44|83.95|81.35|0
1643095150000|2022-01-25 07:19:10|83.86|81.26|83.6|81|83.86|81.26|83.6|81|0
1643095160000|2022-01-25 07:19:20|83.52|80.92|83.52|80.92|83.52|80.92|82.91|80.31|0
1643095170000|2022-01-25 07:19:30|83.43|80.83|84.21|81.61|84.21|81.61|83.34|80.74|0
1643095180000|2022-01-25 07:19:40|84.43|81.83|84.39|81.79|84.43|81.83|84.3|81.7|0
1643095190000|2022-01-25 07:19:50|84.47|81.87|84.69|82.09|84.69|82.09|84.47|81.87|0
1643095200000|2022-01-25 07:20:00|84.56|81.96|84.6|82|84.6|82|84.47|81.87|0
1643095210000|2022-01-25 07:20:10|84.65|82.05|84.78|82.18|84.95|82.35|84.65|82.05|0
1643095220000|2022-01-25 07:20:20|84.65|82.05|84.91|82.31|84.95|82.35|84.65|82.05|0
1643095230000|2022-01-25 07:20:30|84.78|82.18|84.78|82.18|85.09|82.49|84.78|82.18|0
1643095240000|2022-01-25 07:20:40|84.74|82.14|84.65|82.05|84.74|82.14|84.65|82.05|0
1643095250000|2022-01-25 07:20:50|84.47|81.87|84.56|81.96|84.56|81.96|84.47|81.87|0
1643095260000|2022-01-25 07:21:00|84.52|81.92|84.12|81.52|84.52|81.92|84.12|81.52|0
1643095270000|2022-01-25 07:21:10|84.04|81.44|74.12|71.52|84.04|81.44|74.12|71.52|0
1643095280000|2022-01-25 07:21:20|75.07|72.47|79.71|77.11|79.79|77.19|74.91|72.31|0
1643095290000|2022-01-25 07:21:30|84.76|82.16|84.46|81.86|84.76|82.16|84.46|81.86|0
1643095300000|2022-01-25 07:21:40|84.37|81.77|84.2|81.6|84.37|81.77|84.2|81.6|0
1643095310000|2022-01-25 07:21:50|84.37|81.77|84.2|81.6|84.46|81.86|84.2|81.6|0
1643095320000|2022-01-25 07:22:00|83.85|81.25|83.72|81.12|84.06|81.46|83.72|81.12|0
1643095330000|2022-01-25 07:22:10|83.76|81.16|83.33|80.73|83.76|81.16|83.33|80.73|0
1643095340000|2022-01-25 07:22:20|83.42|80.82|83.89|81.29|83.89|81.29|83.42|80.82|0
1643095350000|2022-01-25 07:22:30|84.11|81.51|85.23|82.63|85.23|82.63|84.11|81.51|0
1643095360000|2022-01-25 07:22:40|85.15|82.55|85.23|82.63|85.32|82.72|85.15|82.55|0
1643095370000|2022-01-25 07:22:50|85.41|82.81|85.8|83.2|85.8|83.2|85.41|82.81|0
1643095380000|2022-01-25 07:23:00|85.58|82.98|85.36|82.76|85.58|82.98|85.36|82.76|0
1643095390000|2022-01-25 07:23:10|85.27|82.67|84.89|82.29|85.27|82.67|84.89|82.29|0
1643095400000|2022-01-25 07:23:20|85.06|82.46|85.32|82.72|85.32|82.72|85.06|82.46|0
1643095410000|2022-01-25 07:23:30|85.41|82.81|85.41|82.81|85.49|82.89|85.41|82.81|0
1643095420000|2022-01-25 07:23:40|85.32|82.72|85.06|82.46|85.32|82.72|85.01|82.41|0
1643095430000|2022-01-25 07:23:50|84.88|82.28|84.67|82.07|84.93|82.33|84.67|82.07|0
1643095440000|2022-01-25 07:24:00|84.71|82.11|84.71|82.11|84.8|82.2|84.36|81.76|0
1643095450000|2022-01-25 07:24:10|84.62|82.02|84.28|81.68|84.67|82.07|84.28|81.68|0
1643095460000|2022-01-25 07:24:20|84.02|81.42|83.85|81.25|84.02|81.42|83.76|81.16|0
1643095470000|2022-01-25 07:24:30|83.8|81.2|83.93|81.33|84.02|81.42|83.76|81.16|0
1643095480000|2022-01-25 07:24:40|83.85|81.25|83.85|81.25|83.85|81.25|83.67|81.07|0
1643095490000|2022-01-25 07:24:50|84.28|81.68|84.36|81.76|84.36|81.76|84.28|81.68|0
1643095500000|2022-01-25 07:25:00|84.45|81.85|84.97|82.37|84.97|82.37|84.45|81.85|0
1643095510000|2022-01-25 07:25:10|85.01|82.41|85.06|82.46|85.06|82.46|85.01|82.41|0
1643095520000|2022-01-25 07:25:20|85.19|82.59|85.23|82.63|85.23|82.63|85.14|82.54|0
1643095530000|2022-01-25 07:25:30|85.14|82.54|85.45|82.85|85.45|82.85|84.97|82.37|0
1643095540000|2022-01-25 07:25:40|85.58|82.98|85.67|83.07|85.67|83.07|85.58|82.98|0
1643095550000|2022-01-25 07:25:50|85.58|82.98|86.1|83.5|86.1|83.5|85.58|82.98|0
1643095560000|2022-01-25 07:26:00|85.93|83.33|85.75|83.15|86.15|83.55|85.75|83.15|0
1643095570000|2022-01-25 07:26:10|85.8|83.2|85.49|82.89|85.8|83.2|85.49|82.89|0
1643095580000|2022-01-25 07:26:20|85.58|82.98|85.14|82.54|85.58|82.98|85.14|82.54|0
1643095590000|2022-01-25 07:26:30|85.4|82.8|85.32|82.72|85.4|82.8|85.23|82.63|0
1643095600000|2022-01-25 07:26:40|85.49|82.89|85.45|82.85|85.58|82.98|85.4|82.8|0
1643095610000|2022-01-25 07:26:50|85.49|82.89|85.4|82.8|85.58|82.98|85.4|82.8|0
1643095620000|2022-01-25 07:27:00|85.45|82.85|85.58|82.98|85.58|82.98|85.45|82.85|0
1643095630000|2022-01-25 07:27:10|85.49|82.89|86.37|83.77|86.37|83.77|85.49|82.89|0
1643095640000|2022-01-25 07:27:20|86.45|83.85|86.28|83.68|86.45|83.85|86.19|83.59|0
1643095650000|2022-01-25 07:27:30|86.54|83.94|86.45|83.85|86.54|83.94|86.45|83.85|0
1643095660000|2022-01-25 07:27:40|86.81|84.21|86.63|84.03|86.81|84.21|86.5|83.9|0
1643095670000|2022-01-25 07:27:50|86.54|83.94|86.63|84.03|86.72|84.12|86.54|83.94|0
1643095680000|2022-01-25 07:28:00|86.54|83.94|86.45|83.85|86.54|83.94|86.45|83.85|0
1643095690000|2022-01-25 07:28:10|86.1|83.5|86.06|83.46|86.1|83.5|85.93|83.33|0
1643095700000|2022-01-25 07:28:20|86.01|83.41|86.1|83.5|86.1|83.5|85.93|83.33|0
1643095710000|2022-01-25 07:28:30|86.06|83.46|86.01|83.41|86.1|83.5|86.01|83.41|0
1643095720000|2022-01-25 07:28:40|86.1|83.5|86.06|83.46|86.14|83.54|86.06|83.46|0
1643095730000|2022-01-25 07:28:50|86.01|83.41|85.84|83.24|86.01|83.41|85.84|83.24|0
1643095740000|2022-01-25 07:29:00|86.01|83.41|85.88|83.28|86.01|83.41|85.84|83.24|0
1643095750000|2022-01-25 07:29:10|85.97|83.37|86.28|83.68|86.28|83.68|85.97|83.37|0
1643095760000|2022-01-25 07:29:20|86.36|83.76|86.41|83.81|86.41|83.81|86.28|83.68|0
1643095770000|2022-01-25 07:29:30|86.45|83.85|86.8|84.2|86.8|84.2|86.45|83.85|0
1643095780000|2022-01-25 07:29:40|87.07|84.47|86.76|84.16|87.07|84.47|86.72|84.12|0
1643095790000|2022-01-25 07:29:50|86.8|84.2|86.71|84.11|86.89|84.29|86.71|84.11|0
1643095800000|2022-01-25 07:30:00|86.36|83.76|86.63|84.03|86.71|84.11|86.36|83.76|0
1643095810000|2022-01-25 07:30:10|86.89|84.29|86.93|84.33|87.07|84.47|86.89|84.29|0
1643095820000|2022-01-25 07:30:20|86.8|84.2|87.51|84.91|87.51|84.91|86.8|84.2|0
1643095830000|2022-01-25 07:30:30|87.64|85.04|87.42|84.82|87.64|85.04|87.37|84.77|0
1643095840000|2022-01-25 07:30:40|87.6|85|87.78|85.18|87.78|85.18|87.51|84.91|0
1643095850000|2022-01-25 07:30:50|87.69|85.09|87.86|85.26|87.86|85.26|87.69|85.09|0
1643095860000|2022-01-25 07:31:00|87.73|85.13|88|85.4|88|85.4|87.73|85.13|0
1643095870000|2022-01-25 07:31:10|88.04|85.44|87.77|85.17|88.04|85.44|87.77|85.17|0
1643095880000|2022-01-25 07:31:20|87.95|85.35|87.95|85.35|87.95|85.35|87.77|85.17|0
1643095890000|2022-01-25 07:31:30|88.22|85.62|87.95|85.35|88.22|85.62|87.95|85.35|0
1643095900000|2022-01-25 07:31:40|87.86|85.26|87.6|85|87.86|85.26|87.6|85|0
1643095910000|2022-01-25 07:31:50|87.51|84.91|87.64|85.04|87.69|85.09|87.51|84.91|0
1643095920000|2022-01-25 07:32:00|87.86|85.26|88.13|85.53|88.49|85.89|87.86|85.26|0
1643095930000|2022-01-25 07:32:10|88.22|85.62|88.31|85.71|88.31|85.71|88.22|85.62|0
1643095940000|2022-01-25 07:32:20|88.58|85.98|88.49|85.89|88.58|85.98|88.49|85.89|0
1643095950000|2022-01-25 07:32:30|88.4|85.8|88.49|85.89|88.49|85.89|88.31|85.71|0
1643095960000|2022-01-25 07:32:40|88.31|85.71|87.95|85.35|88.31|85.71|87.95|85.35|0
1643095970000|2022-01-25 07:32:50|87.91|85.31|87.86|85.26|87.91|85.31|87.77|85.17|0
1643095980000|2022-01-25 07:33:00|87.77|85.17|88.22|85.62|88.22|85.62|87.68|85.08|0
1643095990000|2022-01-25 07:33:10|88.17|85.57|88.13|85.53|88.22|85.62|88.04|85.44|0
1643096000000|2022-01-25 07:33:20|88.04|85.44|87.6|85|88.04|85.44|87.6|85|0
1643096010000|2022-01-25 07:33:30|88.26|85.66|87.99|85.39|88.26|85.66|87.99|85.39|0
1643096020000|2022-01-25 07:33:40|87.73|85.13|87.51|84.91|87.73|85.13|87.51|84.91|0
1643096030000|2022-01-25 07:33:50|87.42|84.82|87.55|84.95|87.55|84.95|87.42|84.82|0
1643096040000|2022-01-25 07:34:00|87.42|84.82|87.24|84.64|87.51|84.91|87.24|84.64|0
1643096050000|2022-01-25 07:34:10|87.15|84.55|86.8|84.2|87.15|84.55|86.8|84.2|0
1643096060000|2022-01-25 07:34:20|86.71|84.11|86.31|83.71|86.71|84.11|86.31|83.71|0
1643096070000|2022-01-25 07:34:30|86.49|83.89|86.71|84.11|86.71|84.11|86.45|83.85|0
1643096080000|2022-01-25 07:34:40|86.45|83.85|86.36|83.76|86.45|83.85|86.18|83.58|0
1643096090000|2022-01-25 07:34:50|86.27|83.67|86.27|83.67|86.36|83.76|86.27|83.67|0
1643096100000|2022-01-25 07:35:00|86.36|83.76|86.53|83.93|86.53|83.93|86.36|83.76|0
1643096110000|2022-01-25 07:35:10|86.89|84.29|87.11|84.51|87.11|84.51|86.89|84.29|0
1643096120000|2022-01-25 07:35:20|87.15|84.55|87.15|84.55|87.33|84.73|87.15|84.55|0
1643096130000|2022-01-25 07:35:30|87.42|84.82|87.59|84.99|87.59|84.99|87.42|84.82|0
1643096140000|2022-01-25 07:35:40|87.5|84.9|87.5|84.9|87.59|84.99|87.5|84.9|0
1643096150000|2022-01-25 07:35:50|87.42|84.82|86.97|84.37|87.5|84.9|86.97|84.37|0
1643096160000|2022-01-25 07:36:00|87.42|84.82|87.33|84.73|87.42|84.82|87.33|84.73|0
1643096170000|2022-01-25 07:36:10|87.59|84.99|87.55|84.95|87.68|85.08|87.55|84.95|0
1643096180000|2022-01-25 07:36:20|87.64|85.04|87.59|84.99|87.64|85.04|87.59|84.99|0
1643096190000|2022-01-25 07:36:30|87.68|85.08|87.64|85.04|87.68|85.08|87.59|84.99|0
1643096200000|2022-01-25 07:36:40|87.95|85.35|87.99|85.39|87.99|85.39|87.77|85.17|0
1643096210000|2022-01-25 07:36:50|88.13|85.53|88.13|85.53|88.3|85.7|88.13|85.53|0
1643096220000|2022-01-25 07:37:00|87.99|85.39|88.21|85.61|88.21|85.61|87.95|85.35|0
1643096230000|2022-01-25 07:37:10|88.3|85.7|88.21|85.61|88.3|85.7|88.21|85.61|0
1643096240000|2022-01-25 07:37:20|88.3|85.7|88.21|85.61|88.3|85.7|88.21|85.61|0
1643096250000|2022-01-25 07:37:30|87.95|85.35|88.12|85.52|88.12|85.52|87.95|85.35|0
1643096260000|2022-01-25 07:37:40|87.59|84.99|87.59|84.99|87.59|84.99|87.46|84.86|0
1643096270000|2022-01-25 07:37:50|87.63|85.03|87.68|85.08|87.77|85.17|87.63|85.03|0
1643096280000|2022-01-25 07:38:00|87.86|85.26|87.9|85.3|88.08|85.48|87.86|85.26|0
1643096290000|2022-01-25 07:38:10|87.68|85.08|87.41|84.81|87.68|85.08|87.41|84.81|0
1643096300000|2022-01-25 07:38:20|87.5|84.9|87.24|84.64|87.5|84.9|87.24|84.64|0
1643096310000|2022-01-25 07:38:30|87.32|84.72|87.15|84.55|87.32|84.72|87.15|84.55|0
1643096320000|2022-01-25 07:38:40|87.5|84.9|87.41|84.81|87.5|84.9|87.32|84.72|0
1643096330000|2022-01-25 07:38:50|87.59|84.99|87.95|85.35|87.95|85.35|87.59|84.99|0
1643096340000|2022-01-25 07:39:00|88.03|85.43|88.3|85.7|88.3|85.7|88.03|85.43|0
1643096350000|2022-01-25 07:39:10|88.12|85.52|88.84|86.24|88.84|86.24|88.12|85.52|0
1643096360000|2022-01-25 07:39:20|88.93|86.33|89.11|86.51|89.2|86.6|88.93|86.33|0
1643096370000|2022-01-25 07:39:30|89.29|86.69|88.93|86.33|89.29|86.69|88.93|86.33|0
1643096380000|2022-01-25 07:39:40|88.84|86.24|89.02|86.42|89.02|86.42|88.75|86.15|0
1643096390000|2022-01-25 07:39:50|88.93|86.33|88.75|86.15|88.93|86.33|88.75|86.15|0
1643096400000|2022-01-25 07:40:00|88.84|86.24|89.33|86.73|89.33|86.73|88.84|86.24|0
1643096410000|2022-01-25 07:40:10|89.24|86.64|89.47|86.87|89.56|86.96|89.24|86.64|0
1643096420000|2022-01-25 07:40:20|89.38|86.78|89.74|87.14|89.74|87.14|89.38|86.78|0
1643096430000|2022-01-25 07:40:30|89.83|87.23|89.96|87.36|89.96|87.36|89.83|87.23|0
1643096440000|2022-01-25 07:40:40|89.83|87.23|89.92|87.32|89.96|87.36|89.83|87.23|0
1643096450000|2022-01-25 07:40:50|90.01|87.41|89.73|87.13|90.01|87.41|89.73|87.13|0
1643096460000|2022-01-25 07:41:00|89.78|87.18|90.19|87.59|90.19|87.59|89.78|87.18|0
1643096470000|2022-01-25 07:41:10|89.92|87.32|90.01|87.41|90.19|87.59|89.92|87.32|0
1643096480000|2022-01-25 07:41:20|90.28|87.68|90.01|87.41|90.28|87.68|90.01|87.41|0
1643096490000|2022-01-25 07:41:30|89.91|87.31|89.91|87.31|89.91|87.31|89.73|87.13|0
1643096500000|2022-01-25 07:41:40|89.82|87.22|90|87.4|90|87.4|89.78|87.18|0
1643096510000|2022-01-25 07:41:50|90.28|87.68|89.96|87.36|90.28|87.68|89.96|87.36|0
1643096520000|2022-01-25 07:42:00|90|87.4|90.05|87.45|90.19|87.59|90|87.4|0
1643096530000|2022-01-25 07:42:10|90.09|87.49|90.05|87.45|90.28|87.68|90|87.4|0
1643096540000|2022-01-25 07:42:20|90.09|87.49|90.18|87.58|90.18|87.58|90|87.4|0
1643096550000|2022-01-25 07:42:30|89.96|87.36|90|87.4|90|87.4|89.91|87.31|0
1643096560000|2022-01-25 07:42:40|90.18|87.58|89.82|87.22|90.18|87.58|89.73|87.13|0
1643096570000|2022-01-25 07:42:50|89.73|87.13|89.73|87.13|89.82|87.22|89.73|87.13|0
1643096580000|2022-01-25 07:43:00|89.91|87.31|89.55|86.95|89.91|87.31|89.55|86.95|0
1643096590000|2022-01-25 07:43:10|89.28|86.68|89.42|86.82|89.51|86.91|89.28|86.68|0
1643096600000|2022-01-25 07:43:20|89.37|86.77|88.92|86.32|89.37|86.77|88.92|86.32|0
1643096610000|2022-01-25 07:43:30|89.1|86.5|88.92|86.32|89.1|86.5|88.83|86.23|0
1643096620000|2022-01-25 07:43:40|88.65|86.05|88.92|86.32|88.92|86.32|88.65|86.05|0
1643096630000|2022-01-25 07:43:50|88.83|86.23|88.92|86.32|89.01|86.41|88.83|86.23|0
1643096640000|2022-01-25 07:44:00|89.01|86.41|88.88|86.28|89.01|86.41|88.88|86.28|0
1643096650000|2022-01-25 07:44:10|88.92|86.32|88.7|86.1|88.92|86.32|88.65|86.05|0
1643096660000|2022-01-25 07:44:20|88.61|86.01|88.48|85.88|88.61|86.01|88.43|85.83|0
1643096670000|2022-01-25 07:44:30|88.61|86.01|89.28|86.68|89.37|86.77|88.61|86.01|0
1643096680000|2022-01-25 07:44:40|89.32|86.72|89.41|86.81|89.41|86.81|89.19|86.59|0
1643096690000|2022-01-25 07:44:50|89.37|86.77|89.14|86.54|89.37|86.77|89.1|86.5|0
1643096700000|2022-01-25 07:45:00|89.19|86.59|88.92|86.32|89.28|86.68|88.92|86.32|0
1643096710000|2022-01-25 07:45:10|88.83|86.23|89.01|86.41|89.1|86.5|88.83|86.23|0
1643096720000|2022-01-25 07:45:20|89.1|86.5|89.14|86.54|89.14|86.54|89.05|86.45|0
1643096730000|2022-01-25 07:45:30|89.01|86.41|89.19|86.59|89.19|86.59|88.92|86.32|0
1643096740000|2022-01-25 07:45:40|89.37|86.77|89.59|86.99|89.59|86.99|89.28|86.68|0
1643096750000|2022-01-25 07:45:50|89.64|87.04|90|87.4|90|87.4|89.64|87.04|0
1643096760000|2022-01-25 07:46:00|89.82|87.22|90.09|87.49|90.09|87.49|89.82|87.22|0
1643096770000|2022-01-25 07:46:10|90.13|87.53|89.91|87.31|90.13|87.53|89.91|87.31|0
1643096780000|2022-01-25 07:46:20|90.18|87.58|90.04|87.44|90.18|87.58|90.04|87.44|0
1643096790000|2022-01-25 07:46:30|90.09|87.49|89.82|87.22|90.13|87.53|89.82|87.22|0
1643096800000|2022-01-25 07:46:40|89.91|87.31|89.82|87.22|89.91|87.31|89.82|87.22|0
1643096810000|2022-01-25 07:46:50|89.73|87.13|89.91|87.31|89.91|87.31|89.64|87.04|0
1643096820000|2022-01-25 07:47:00|89.82|87.22|89.91|87.31|90|87.4|89.82|87.22|0
1643096830000|2022-01-25 07:47:10|90|87.4|90|87.4|90|87.4|90|87.4|0
1643096840000|2022-01-25 07:47:20|90.09|87.49|90|87.4|90.09|87.49|89.82|87.22|0
1643096850000|2022-01-25 07:47:30|90.09|87.49|89.59|86.99|90.09|87.49|89.59|86.99|0
1643096860000|2022-01-25 07:47:40|89.64|87.04|89.46|86.86|89.64|87.04|89.46|86.86|0
1643096870000|2022-01-25 07:47:50|89.55|86.95|89.55|86.95|89.73|87.13|89.55|86.95|0
1643096880000|2022-01-25 07:48:00|89.73|87.13|89.91|87.31|90|87.4|89.73|87.13|0
1643096890000|2022-01-25 07:48:10|89.86|87.26|90.18|87.58|90.18|87.58|89.86|87.26|0
1643096900000|2022-01-25 07:48:20|90|87.4|90.27|87.67|90.27|87.67|89.95|87.35|0
1643096910000|2022-01-25 07:48:30|90.36|87.76|90.36|87.76|90.45|87.85|90.36|87.76|0
1643096920000|2022-01-25 07:48:40|90.49|87.89|90.49|87.89|90.49|87.89|90.49|87.89|0
1643096930000|2022-01-25 07:48:50|90.31|87.71|90.54|87.94|90.54|87.94|90.31|87.71|0
1643096940000|2022-01-25 07:49:00|90.45|87.85|90.72|88.12|90.72|88.12|90.45|87.85|0
1643096950000|2022-01-25 07:49:10|90.63|88.03|90.72|88.12|90.81|88.21|90.63|88.03|0
1643096960000|2022-01-25 07:49:20|90.63|88.03|90.45|87.85|90.63|88.03|90.45|87.85|0
1643096970000|2022-01-25 07:49:30|90.54|87.94|90.81|88.21|90.81|88.21|90.36|87.76|0
1643096980000|2022-01-25 07:49:40|90.72|88.12|90.63|88.03|90.72|88.12|90.58|87.98|0
1643096990000|2022-01-25 07:49:50|90.81|88.21|90.72|88.12|90.81|88.21|90.72|88.12|0
1643097000000|2022-01-25 07:50:00|90.54|87.94|90.36|87.76|90.54|87.94|90.36|87.76|0
1643097010000|2022-01-25 07:50:10|90.18|87.58|90.4|87.8|90.4|87.8|90|87.4|0
1643097020000|2022-01-25 07:50:20|90.45|87.85|90.58|87.98|90.58|87.98|90.45|87.85|0
1643097030000|2022-01-25 07:50:30|90.54|87.94|90.67|88.07|90.67|88.07|90.54|87.94|0
1643097040000|2022-01-25 07:50:40|90.63|88.03|90.63|88.03|90.67|88.07|90.63|88.03|0
1643097050000|2022-01-25 07:50:50|90.67|88.07|90.54|87.94|90.67|88.07|90.54|87.94|0
1643097060000|2022-01-25 07:51:00|90.63|88.03|90.54|87.94|90.63|88.03|90.45|87.85|0
1643097070000|2022-01-25 07:51:10|90.9|88.3|90.9|88.3|90.99|88.39|90.9|88.3|0
1643097080000|2022-01-25 07:51:20|90.86|88.26|90.81|88.21|90.9|88.3|90.81|88.21|0
1643097090000|2022-01-25 07:51:30|90.72|88.12|90.45|87.85|90.72|88.12|90.45|87.85|0
1643097100000|2022-01-25 07:51:40|90.49|87.89|90.31|87.71|90.49|87.89|90.31|87.71|0
1643097110000|2022-01-25 07:51:50|90.36|87.76|90.31|87.71|90.45|87.85|90.27|87.67|0
1643097120000|2022-01-25 07:52:00|90.36|87.76|90.76|88.16|90.76|88.16|90.27|87.67|0
1643097130000|2022-01-25 07:52:10|90.72|88.12|90.72|88.12|90.81|88.21|90.72|88.12|0
1643097140000|2022-01-25 07:52:20|90.63|88.03|90.63|88.03|90.67|88.07|90.63|88.03|0
1643097150000|2022-01-25 07:52:30|90.54|87.94|90.4|87.8|90.63|88.03|90.4|87.8|0
1643097160000|2022-01-25 07:52:40|90.45|87.85|90.27|87.67|90.45|87.85|90.27|87.67|0
1643097170000|2022-01-25 07:52:50|90.18|87.58|90.49|87.89|90.49|87.89|90.18|87.58|0
1643097180000|2022-01-25 07:53:00|90.45|87.85|90.36|87.76|90.45|87.85|90.36|87.76|0
1643097190000|2022-01-25 07:53:10|90.54|87.94|90.63|88.03|90.63|88.03|90.54|87.94|0
1643097200000|2022-01-25 07:53:20|90.9|88.3|90.94|88.34|90.99|88.39|90.9|88.3|0
1643097210000|2022-01-25 07:53:30|91.08|88.48|91.08|88.48|91.08|88.48|91.03|88.43|0
1643097220000|2022-01-25 07:53:40|91.17|88.57|91.26|88.66|91.26|88.66|91.08|88.48|0
1643097230000|2022-01-25 07:53:50|91.36|88.76|91.72|89.12|91.72|89.12|91.36|88.76|0
1643097240000|2022-01-25 07:54:00|91.67|89.07|91.72|89.12|92|89.4|91.67|89.07|0
1643097250000|2022-01-25 07:54:10|91.54|88.94|91.54|88.94|91.54|88.94|91.36|88.76|0
1643097260000|2022-01-25 07:54:20|91.63|89.03|91.54|88.94|91.63|89.03|91.45|88.85|0
1643097270000|2022-01-25 07:54:30|92|89.4|92|89.4|92|89.4|91.9|89.3|0
1643097280000|2022-01-25 07:54:40|91.9|89.3|92|89.4|92|89.4|91.9|89.3|0
1643097290000|2022-01-25 07:54:50|91.81|89.21|91.67|89.07|91.81|89.21|91.54|88.94|0
1643097300000|2022-01-25 07:55:00|91.72|89.12|91.54|88.94|91.72|89.12|91.54|88.94|0
1643097310000|2022-01-25 07:55:10|91.63|89.03|91.54|88.94|91.63|89.03|91.35|88.75|0
1643097320000|2022-01-25 07:55:20|91.63|89.03|91.54|88.94|91.81|89.21|91.54|88.94|0
1643097330000|2022-01-25 07:55:30|91.45|88.85|91.26|88.66|91.45|88.85|91.26|88.66|0
1643097340000|2022-01-25 07:55:40|91.35|88.75|91.54|88.94|91.63|89.03|91.35|88.75|0
1643097350000|2022-01-25 07:55:50|91.35|88.75|91.26|88.66|91.35|88.75|91.17|88.57|0
1643097360000|2022-01-25 07:56:00|91.21|88.61|91.31|88.71|91.31|88.71|91.17|88.57|0
1643097370000|2022-01-25 07:56:10|91.26|88.66|91.17|88.57|91.26|88.66|91.17|88.57|0
1643097380000|2022-01-25 07:56:20|91.31|88.71|91.21|88.61|91.31|88.71|91.21|88.61|0
1643097390000|2022-01-25 07:56:30|91.26|88.66|91.31|88.71|91.54|88.94|91.26|88.66|0
1643097400000|2022-01-25 07:56:40|91.35|88.75|91.35|88.75|91.35|88.75|91.26|88.66|0
1643097410000|2022-01-25 07:56:50|91.26|88.66|91.17|88.57|91.26|88.66|91.17|88.57|0
1643097420000|2022-01-25 07:57:00|91.26|88.66|91.54|88.94|91.9|89.3|91.26|88.66|0
1643097430000|2022-01-25 07:57:10|91.49|88.89|91.63|89.03|91.63|89.03|91.44|88.84|0
1643097440000|2022-01-25 07:57:20|91.54|88.94|91.17|88.57|91.54|88.94|91.17|88.57|0
1643097450000|2022-01-25 07:57:30|91.08|88.48|90.76|88.16|91.08|88.48|90.76|88.16|0
1643097460000|2022-01-25 07:57:40|90.44|87.84|90.53|87.93|90.53|87.93|90.35|87.75|0
1643097470000|2022-01-25 07:57:50|90.35|87.75|90.58|87.98|90.58|87.98|90.35|87.75|0
1643097480000|2022-01-25 07:58:00|90.62|88.02|90.9|88.3|90.9|88.3|90.62|88.02|0
1643097490000|2022-01-25 07:58:10|90.94|88.34|91.17|88.57|91.17|88.57|90.94|88.34|0
1643097500000|2022-01-25 07:58:20|91.26|88.66|91.17|88.57|91.26|88.66|91.17|88.57|0
1643097510000|2022-01-25 07:58:30|91.08|88.48|91.12|88.52|91.12|88.52|91.08|88.48|0
1643097520000|2022-01-25 07:58:40|90.99|88.39|91.17|88.57|91.26|88.66|90.99|88.39|0
1643097530000|2022-01-25 07:58:50|91.26|88.66|91.08|88.48|91.26|88.66|91.08|88.48|0
1643097540000|2022-01-25 07:59:00|91.17|88.57|91.72|89.12|91.72|89.12|91.17|88.57|0
1643097550000|2022-01-25 07:59:10|91.53|88.93|91.26|88.66|91.53|88.93|91.26|88.66|0
1643097560000|2022-01-25 07:59:20|91.44|88.84|91.85|89.25|91.94|89.34|91.44|88.84|0
1643097570000|2022-01-25 07:59:30|91.81|89.21|92.03|89.43|92.03|89.43|91.44|88.84|0
1643097580000|2022-01-25 07:59:40|92.08|89.48|92.31|89.71|92.36|89.76|92.08|89.48|0
1643097590000|2022-01-25 07:59:50|92.45|89.85|92.54|89.94|92.54|89.94|92.45|89.85|0
1643097600000|2022-01-25 08:00:00|92.73|90.13|92.49|89.89|93.14|90.54|92.49|89.89|0
1643097610000|2022-01-25 08:00:10|92.45|89.85|91.81|89.21|92.45|89.85|91.81|89.21|0
1643097620000|2022-01-25 08:00:20|91.62|89.02|91.26|88.66|91.62|89.02|91.26|88.66|0
1643097630000|2022-01-25 08:00:30|91.62|89.02|90.62|88.02|91.62|89.02|90.57|87.97|0
1643097640000|2022-01-25 08:00:40|91.08|88.48|91.12|88.52|91.35|88.75|91.08|88.48|0
1643097650000|2022-01-25 08:00:50|91.39|88.79|90.89|88.29|91.39|88.79|90.8|88.2|0
1643097660000|2022-01-25 08:01:00|90.98|88.38|90.75|88.15|91.03|88.43|90.66|88.06|0
1643097670000|2022-01-25 08:01:10|91.26|88.66|91.44|88.84|91.53|88.93|91.26|88.66|0
1643097680000|2022-01-25 08:01:20|90.98|88.38|91.26|88.66|91.44|88.84|90.98|88.38|0
1643097690000|2022-01-25 08:01:30|91.71|89.11|91.53|88.93|91.71|89.11|91.26|88.66|0
1643097700000|2022-01-25 08:01:40|91.44|88.84|90.89|88.29|91.44|88.84|90.89|88.29|0
1643097710000|2022-01-25 08:01:50|91.07|88.47|91.62|89.02|91.62|89.02|90.98|88.38|0
1643097720000|2022-01-25 08:02:00|91.44|88.84|91.17|88.57|91.44|88.84|90.71|88.11|0
1643097730000|2022-01-25 08:02:10|91.62|89.02|92.45|89.85|92.54|89.94|91.62|89.02|0
1643097740000|2022-01-25 08:02:20|92.63|90.03|91.9|89.3|92.63|90.03|91.9|89.3|0
1643097750000|2022-01-25 08:02:30|91.99|89.39|92.26|89.66|92.26|89.66|91.9|89.3|0
1643097760000|2022-01-25 08:02:40|91.85|89.25|91.48|88.88|91.94|89.34|91.48|88.88|0
1643097770000|2022-01-25 08:02:50|91.35|88.75|91.71|89.11|91.71|89.11|91.35|88.75|0
1643097780000|2022-01-25 08:03:00|91.62|89.02|92.4|89.8|92.4|89.8|91.62|89.02|0
1643097790000|2022-01-25 08:03:10|92.26|89.66|92.54|89.94|92.54|89.94|92.17|89.57|0
1643097800000|2022-01-25 08:03:20|91.9|89.3|91.3|88.7|91.9|89.3|91.16|88.56|0
1643097810000|2022-01-25 08:03:30|91.07|88.47|90.71|88.11|91.07|88.47|90.71|88.11|0
1643097820000|2022-01-25 08:03:40|90.62|88.02|90.26|87.66|90.62|88.02|90.26|87.66|0
1643097830000|2022-01-25 08:03:50|90.44|87.84|90.8|88.2|90.89|88.29|90.44|87.84|0
1643097840000|2022-01-25 08:04:00|90.66|88.06|90.71|88.11|90.71|88.11|90.62|88.02|0
1643097850000|2022-01-25 08:04:10|90.8|88.2|90.16|87.56|90.8|88.2|90.16|87.56|0
1643097860000|2022-01-25 08:04:20|90.03|87.43|90.16|87.56|90.16|87.56|89.98|87.38|0
1643097870000|2022-01-25 08:04:30|89.89|87.29|90.03|87.43|90.03|87.43|89.89|87.29|0
1643097880000|2022-01-25 08:04:40|90.07|87.47|90.25|87.65|90.53|87.93|90.07|87.47|0
1643097890000|2022-01-25 08:04:50|90.07|87.47|89.76|87.16|90.16|87.56|89.76|87.16|0
1643097900000|2022-01-25 08:05:00|89.32|87.32|89.5|87.5|89.77|87.77|89.32|87.32|0
1643097910000|2022-01-25 08:05:10|90|88|90.32|88.32|90.41|88.41|90|88|0
1643097920000|2022-01-25 08:05:20|90.04|88.04|89.82|87.82|90.18|88.18|89.82|87.82|0
1643097930000|2022-01-25 08:05:30|89.64|87.64|88.96|86.96|89.64|87.64|88.87|86.87|0
1643097940000|2022-01-25 08:05:40|89.14|87.14|88.96|86.96|89.14|87.14|88.87|86.87|0
1643097950000|2022-01-25 08:05:50|88.69|86.69|88.78|86.78|88.78|86.78|88.16|86.16|0
1643097960000|2022-01-25 08:06:00|88.56|86.56|88.02|86.02|88.56|86.56|88.02|86.02|0
1643097970000|2022-01-25 08:06:10|88.07|86.07|87.98|85.98|88.07|86.07|87.98|85.98|0
1643097980000|2022-01-25 08:06:20|88.02|86.02|88.33|86.33|88.33|86.33|88.02|86.02|0
1643097990000|2022-01-25 08:06:30|88.07|86.07|87.93|85.93|88.15|86.15|87.93|85.93|0
1643098000000|2022-01-25 08:06:40|88.07|86.07|87.62|85.62|88.07|86.07|87.62|85.62|0
1643098010000|2022-01-25 08:06:50|87.53|85.53|87.22|85.22|87.53|85.53|87.22|85.22|0
1643098020000|2022-01-25 08:07:00|87.09|85.09|87.09|85.09|87.09|85.09|86.56|84.56|0
1643098030000|2022-01-25 08:07:10|86.91|84.91|86.73|84.73|87.09|85.09|86.73|84.73|0
1643098040000|2022-01-25 08:07:20|87.26|85.26|87.09|85.09|87.26|85.26|87.09|85.09|0
1643098050000|2022-01-25 08:07:30|86.64|84.64|86.73|84.73|86.73|84.73|86.29|84.29|0
1643098060000|2022-01-25 08:07:40|86.6|84.6|86.56|84.56|86.86|84.86|86.51|84.51|0
1643098070000|2022-01-25 08:07:50|86.69|84.69|86.69|84.69|86.91|84.91|86.69|84.69|0
1643098080000|2022-01-25 08:08:00|87.09|85.09|86.47|84.47|87.09|85.09|86.47|84.47|0
1643098090000|2022-01-25 08:08:10|86.51|84.51|87.09|85.09|87.09|85.09|86.51|84.51|0
1643098100000|2022-01-25 08:08:20|87.53|85.53|87.97|85.97|87.97|85.97|87.53|85.53|0
1643098110000|2022-01-25 08:08:30|88.24|86.24|88.33|86.33|88.33|86.33|88.24|86.24|0
1643098120000|2022-01-25 08:08:40|88.37|86.37|88.51|86.51|88.55|86.55|88.37|86.37|0
1643098130000|2022-01-25 08:08:50|88.73|86.73|88.78|86.78|88.87|86.87|88.73|86.73|0
1643098140000|2022-01-25 08:09:00|88.6|86.6|88.69|86.69|88.69|86.69|88.42|86.42|0
1643098150000|2022-01-25 08:09:10|88.87|86.87|88.55|86.55|88.87|86.87|88.42|86.42|0
1643098160000|2022-01-25 08:09:20|88.6|86.6|88.24|86.24|88.6|86.6|88.24|86.24|0
1643098170000|2022-01-25 08:09:30|88.33|86.33|87.97|85.97|88.33|86.33|87.93|85.93|0
1643098180000|2022-01-25 08:09:40|87.75|85.75|87.97|85.97|87.97|85.97|87.62|85.62|0
1643098190000|2022-01-25 08:09:50|87.93|85.93|88.06|86.06|88.06|86.06|87.93|85.93|0
1643098200000|2022-01-25 08:10:00|88.55|86.55|88.06|86.06|88.55|86.55|88.06|86.06|0
1643098210000|2022-01-25 08:10:10|88.33|86.33|88.06|86.06|88.51|86.51|88.06|86.06|0
1643098220000|2022-01-25 08:10:20|87.97|85.97|87.71|85.71|88.06|86.06|87.71|85.71|0
1643098230000|2022-01-25 08:10:30|88.02|86.02|88.15|86.15|88.15|86.15|87.97|85.97|0
1643098240000|2022-01-25 08:10:40|88.51|86.51|88.69|86.69|88.69|86.69|88.24|86.24|0
1643098250000|2022-01-25 08:10:50|88.6|86.6|88.69|86.69|88.78|86.78|88.6|86.6|0
1643098260000|2022-01-25 08:11:00|88.73|86.73|88.51|86.51|88.78|86.78|88.51|86.51|0
1643098270000|2022-01-25 08:11:10|88.69|86.69|88.33|86.33|88.69|86.69|88.24|86.24|0
1643098280000|2022-01-25 08:11:20|88.06|86.06|87.7|85.7|88.06|86.06|87.7|85.7|0
1643098290000|2022-01-25 08:11:30|88.01|86.01|88.42|86.42|88.42|86.42|88.01|86.01|0
1643098300000|2022-01-25 08:11:40|88.24|86.24|88.37|86.37|88.37|86.37|88.24|86.24|0
1643098310000|2022-01-25 08:11:50|88.46|86.46|88.78|86.78|88.78|86.78|88.46|86.46|0
1643098320000|2022-01-25 08:12:00|89.14|87.14|89.36|87.36|89.36|87.36|89.14|87.14|0
1643098330000|2022-01-25 08:12:10|89.5|87.5|89.81|87.81|89.81|87.81|89.41|87.41|0
1643098340000|2022-01-25 08:12:20|89.99|87.99|90.22|88.22|90.22|88.22|89.99|87.99|0
1643098350000|2022-01-25 08:12:30|90.4|88.4|90.76|88.76|90.76|88.76|90.4|88.4|0
1643098360000|2022-01-25 08:12:40|90.86|88.86|90.58|88.58|90.86|88.86|90.58|88.58|0
1643098370000|2022-01-25 08:12:50|90.49|88.49|90.49|88.49|90.49|88.49|90.4|88.4|0
1643098380000|2022-01-25 08:13:00|90.72|88.72|90.49|88.49|90.72|88.72|90.44|88.44|0
1643098390000|2022-01-25 08:13:10|90.67|88.67|90.31|88.31|90.67|88.67|90.31|88.31|0
1643098400000|2022-01-25 08:13:20|90.22|88.22|90.04|88.04|90.22|88.22|90.04|88.04|0
1643098410000|2022-01-25 08:13:30|90.13|88.13|91.04|89.04|91.04|89.04|90.13|88.13|0
1643098420000|2022-01-25 08:13:40|91.59|89.59|92.04|90.04|92.04|90.04|91.59|89.59|0
1643098430000|2022-01-25 08:13:50|91.86|89.86|92.09|90.09|92.23|90.23|91.86|89.86|0
1643098440000|2022-01-25 08:14:00|91.95|89.95|91.81|89.81|91.95|89.95|91.68|89.68|0
1643098450000|2022-01-25 08:14:10|91.77|89.77|91.77|89.77|91.77|89.77|91.68|89.68|0
1643098460000|2022-01-25 08:14:20|91.95|89.95|91.95|89.95|92.04|90.04|91.81|89.81|0
1643098470000|2022-01-25 08:14:30|92.23|90.23|92.32|90.32|92.32|90.32|92|90|0
1643098480000|2022-01-25 08:14:40|92.04|90.04|92.14|90.14|92.23|90.23|91.86|89.86|0
1643098490000|2022-01-25 08:14:50|92.41|90.41|92.5|90.5|92.83|90.83|92.41|90.41|0
1643098500000|2022-01-25 08:15:00|92.69|90.69|92.41|90.41|92.73|90.73|92.41|90.41|0
1643098510000|2022-01-25 08:15:10|92.69|90.69|95.23|93.23|95.23|93.23|92.5|90.5|0
1643098520000|2022-01-25 08:15:20|95.42|93.42|92.44|90.44|95.42|93.42|92.4|90.4|0
1643098530000|2022-01-25 08:15:30|92.3|90.3|89.77|87.77|92.3|90.3|89.4|87.4|0
1643098540000|2022-01-25 08:15:40|89.91|87.91|90.78|88.78|90.78|88.78|89.63|87.63|0
1643098550000|2022-01-25 08:15:50|90.69|88.69|90.42|88.42|90.88|88.88|90.42|88.42|0
1643098560000|2022-01-25 08:16:00|90.32|88.32|90.05|88.05|90.51|88.51|90.05|88.05|0
1643098570000|2022-01-25 08:16:10|89.87|87.87|90.05|88.05|90.05|88.05|89.59|87.59|0
1643098580000|2022-01-25 08:16:20|90.23|88.23|90.09|88.09|90.23|88.23|90.05|88.05|0
1643098590000|2022-01-25 08:16:30|89.78|87.78|89.55|87.55|89.78|87.78|89.23|87.23|0
1643098600000|2022-01-25 08:16:40|89.59|87.59|89.23|87.23|89.59|87.59|89.23|87.23|0
1643098610000|2022-01-25 08:16:50|89.09|87.09|88.96|86.96|89.32|87.32|88.96|86.96|0
1643098620000|2022-01-25 08:17:00|88.78|86.78|88.55|86.55|88.78|86.78|88.55|86.55|0
1643098630000|2022-01-25 08:17:10|87.78|85.78|88.01|86.01|88.01|86.01|87.6|85.6|0
1643098640000|2022-01-25 08:17:20|88.14|86.14|87.78|85.78|88.23|86.23|87.78|85.78|0
1643098650000|2022-01-25 08:17:30|87.87|85.87|88.01|86.01|88.01|86.01|87.87|85.87|0
1643098660000|2022-01-25 08:17:40|87.96|85.96|87.38|85.38|87.96|85.96|87.33|85.33|0
1643098670000|2022-01-25 08:17:50|87.65|85.65|87.92|85.92|87.92|85.92|87.65|85.65|0
1643098680000|2022-01-25 08:18:00|87.6|85.6|87.69|85.69|87.74|85.74|87.6|85.6|0
1643098690000|2022-01-25 08:18:10|87.6|85.6|87.51|85.51|87.6|85.6|87.38|85.38|0
1643098700000|2022-01-25 08:18:20|87.42|85.42|87.24|85.24|87.42|85.42|87.24|85.24|0
1643098710000|2022-01-25 08:18:30|87.15|85.15|87.29|85.29|87.29|85.29|87.15|85.15|0
1643098720000|2022-01-25 08:18:40|87.56|85.56|87.6|85.6|87.87|85.87|87.56|85.56|0
1643098730000|2022-01-25 08:18:50|87.78|85.78|87.78|85.78|87.78|85.78|87.6|85.6|0
1643098740000|2022-01-25 08:19:00|87.56|85.56|88.77|86.77|88.77|86.77|87.56|85.56|0
1643098750000|2022-01-25 08:19:10|89|87|88.68|86.68|89|87|88.68|86.68|0
1643098760000|2022-01-25 08:19:20|89.09|87.09|88.86|86.86|89.09|87.09|88.86|86.86|0
1643098770000|2022-01-25 08:19:30|88.91|86.91|88.95|86.95|89.14|87.14|88.91|86.91|0
1643098780000|2022-01-25 08:19:40|88.77|86.77|88.23|86.23|88.77|86.77|88.18|86.18|0
1643098790000|2022-01-25 08:19:50|88.32|86.32|88.41|86.41|88.5|86.5|88.32|86.32|0
1643098800000|2022-01-25 08:20:00|88.68|86.68|89.04|87.04|89.14|87.14|88.5|86.5|0
1643098810000|2022-01-25 08:20:10|88.68|86.68|88.23|86.23|88.68|86.68|88.23|86.23|0
1643098820000|2022-01-25 08:20:20|88.18|86.18|87.96|85.96|88.5|86.5|87.96|85.96|0
1643098830000|2022-01-25 08:20:30|87.64|85.64|87.46|85.46|87.64|85.64|87.46|85.46|0
1643098840000|2022-01-25 08:20:40|87.2|85.2|87.6|85.6|87.6|85.6|87.2|85.2|0
1643098850000|2022-01-25 08:20:50|87.42|85.42|87.2|85.2|87.42|85.42|87.15|85.15|0
1643098860000|2022-01-25 08:21:00|86.97|84.97|86.97|84.97|87.06|85.06|86.97|84.97|0
1643098870000|2022-01-25 08:21:10|86.66|84.66|86.62|84.62|86.66|84.66|86.39|84.39|0
1643098880000|2022-01-25 08:21:20|86.48|84.48|86.08|84.08|86.48|84.48|86.04|84.04|0
1643098890000|2022-01-25 08:21:30|86.35|84.35|86.17|84.17|86.35|84.35|85.99|83.99|0
1643098900000|2022-01-25 08:21:40|86.26|84.26|86.17|84.17|86.26|84.26|85.99|83.99|0
1643098910000|2022-01-25 08:21:50|86.48|84.48|86.35|84.35|86.48|84.48|86.21|84.21|0
1643098920000|2022-01-25 08:22:00|86.13|84.13|86.97|84.97|87.15|85.15|86.13|84.13|0
1643098930000|2022-01-25 08:22:10|86.93|84.93|86.62|84.62|86.93|84.93|86.53|84.53|0
1643098940000|2022-01-25 08:22:20|86.97|84.97|87.24|85.24|87.24|85.24|86.97|84.97|0
1643098950000|2022-01-25 08:22:30|87.06|85.06|86.79|84.79|87.06|85.06|86.79|84.79|0
1643098960000|2022-01-25 08:22:40|86.7|84.7|86.26|84.26|86.7|84.7|86.26|84.26|0
1643098970000|2022-01-25 08:22:50|86.12|84.12|86.04|84.04|86.12|84.12|85.95|83.95|0
1643098980000|2022-01-25 08:23:00|86.17|84.17|86.66|84.66|86.66|84.66|86.17|84.17|0
1643098990000|2022-01-25 08:23:10|86.53|84.53|86.35|84.35|86.61|84.61|86.26|84.26|0
1643099000000|2022-01-25 08:23:20|86.08|84.08|85.9|83.9|86.08|84.08|85.73|83.73|0
1643099010000|2022-01-25 08:23:30|85.64|83.64|85.99|83.99|85.99|83.99|85.64|83.64|0
1643099020000|2022-01-25 08:23:40|86.17|84.17|85.82|83.82|86.17|84.17|85.64|83.64|0
1643099030000|2022-01-25 08:23:50|85.64|83.64|85.29|83.29|85.73|83.73|85.29|83.29|0
1643099040000|2022-01-25 08:24:00|85.64|83.64|85.9|83.9|86.08|84.08|85.64|83.64|0
1643099050000|2022-01-25 08:24:10|86.08|84.08|85.77|83.77|86.08|84.08|85.77|83.77|0
1643099060000|2022-01-25 08:24:20|85.64|83.64|85.11|83.11|85.64|83.64|85.11|83.11|0
1643099070000|2022-01-25 08:24:30|84.85|82.85|84.85|82.85|84.85|82.85|84.76|82.76|0
1643099080000|2022-01-25 08:24:40|84.98|82.98|84.67|82.67|84.98|82.98|84.67|82.67|0
1643099090000|2022-01-25 08:24:50|84.76|82.76|84.93|82.93|85.11|83.11|84.76|82.76|0
1643099100000|2022-01-25 08:25:00|85.28|83.28|85.5|83.5|85.64|83.64|85.28|83.28|0
1643099110000|2022-01-25 08:25:10|85.37|83.37|85.2|83.2|85.37|83.37|85.2|83.2|0
1643099120000|2022-01-25 08:25:20|84.97|82.97|85.11|83.11|85.11|83.11|84.97|82.97|0
1643099130000|2022-01-25 08:25:30|84.84|82.84|84.97|82.97|84.97|82.97|84.67|82.67|0
1643099140000|2022-01-25 08:25:40|84.84|82.84|84.27|82.27|84.84|82.84|84.27|82.27|0
1643099150000|2022-01-25 08:25:50|84.23|82.23|84.23|82.23|84.23|82.23|84.14|82.14|0
1643099160000|2022-01-25 08:26:00|84.41|82.41|84.06|82.06|84.41|82.41|84.06|82.06|0
1643099170000|2022-01-25 08:26:10|84.14|82.14|84.06|82.06|84.14|82.14|83.88|81.88|0
1643099180000|2022-01-25 08:26:20|84.14|82.14|84.45|82.45|84.45|82.45|84.14|82.14|0
1643099190000|2022-01-25 08:26:30|84.49|82.49|84.58|82.58|84.67|82.67|84.49|82.49|0
1643099200000|2022-01-25 08:26:40|84.41|82.41|84.58|82.58|84.58|82.58|84.41|82.41|0
1643099210000|2022-01-25 08:26:50|84.4|82.4|83.71|81.71|84.4|82.4|83.71|81.71|0
1643099220000|2022-01-25 08:27:00|83.79|81.79|83.36|81.36|83.84|81.84|83.36|81.36|0
1643099230000|2022-01-25 08:27:10|83.45|81.45|82.75|80.75|83.45|81.45|82.67|80.67|0
1643099240000|2022-01-25 08:27:20|82.58|80.58|82.36|80.36|82.67|80.67|82.36|80.36|0
1643099250000|2022-01-25 08:27:30|81.98|79.98|81.81|79.81|82.15|80.15|81.81|79.81|0
1643099260000|2022-01-25 08:27:40|81.68|79.68|81.64|79.64|81.89|79.89|81.64|79.64|0
1643099270000|2022-01-25 08:27:50|81.68|79.68|82.28|80.28|82.28|80.28|81.64|79.64|0
1643099280000|2022-01-25 08:28:00|81.98|79.98|82.28|80.28|82.32|80.32|81.98|79.98|0
1643099290000|2022-01-25 08:28:10|82.41|80.41|82.49|80.49|82.58|80.58|82.41|80.41|0
1643099300000|2022-01-25 08:28:20|82.71|80.71|82.49|80.49|82.71|80.71|82.32|80.32|0
1643099310000|2022-01-25 08:28:30|82.75|80.75|82.67|80.67|82.88|80.88|82.58|80.58|0
1643099320000|2022-01-25 08:28:40|82.84|80.84|82.49|80.49|82.84|80.84|82.49|80.49|0
1643099330000|2022-01-25 08:28:50|82.24|80.24|82.49|80.49|82.49|80.49|82.11|80.11|0
1643099340000|2022-01-25 08:29:00|82.58|80.58|82.32|80.32|82.58|80.58|82.32|80.32|0
1643099350000|2022-01-25 08:29:10|82.58|80.58|83.18|81.18|83.18|81.18|82.58|80.58|0
1643099360000|2022-01-25 08:29:20|83.36|81.36|83.01|81.01|83.36|81.36|83.01|81.01|0
1643099370000|2022-01-25 08:29:30|83.1|81.1|82.67|80.67|83.1|81.1|82.67|80.67|0
1643099380000|2022-01-25 08:29:40|82.84|80.84|82.15|80.15|82.84|80.84|82.15|80.15|0
1643099390000|2022-01-25 08:29:50|82.41|80.41|82.15|80.15|82.41|80.41|82.15|80.15|0
1643099400000|2022-01-25 08:30:00|82.23|80.23|83.01|81.01|83.01|81.01|82.15|80.15|0
1643099410000|2022-01-25 08:30:10|83.36|81.36|82.97|80.97|83.36|81.36|82.97|80.97|0
1643099420000|2022-01-25 08:30:20|83.18|81.18|83.44|81.44|83.48|81.48|83.18|81.18|0
1643099430000|2022-01-25 08:30:30|83.36|81.36|83.31|81.31|83.48|81.48|83.31|81.31|0
1643099440000|2022-01-25 08:30:40|83.36|81.36|83.27|81.27|83.53|81.53|83.27|81.27|0
1643099450000|2022-01-25 08:30:50|83.36|81.36|83.27|81.27|83.36|81.36|83.27|81.27|0
1643099460000|2022-01-25 08:31:00|83.36|81.36|84.05|82.05|84.05|82.05|83.36|81.36|0
1643099470000|2022-01-25 08:31:10|83.88|81.88|84.27|82.27|84.27|82.27|83.88|81.88|0
1643099480000|2022-01-25 08:31:20|84.14|82.14|84.14|82.14|84.4|82.4|84.14|82.14|0
1643099490000|2022-01-25 08:31:30|84.05|82.05|83.88|81.88|84.05|82.05|83.7|81.7|0
1643099500000|2022-01-25 08:31:40|83.79|81.79|83.4|81.4|83.79|81.79|83.4|81.4|0
1643099510000|2022-01-25 08:31:50|83.44|81.44|83.4|81.4|83.62|81.62|83.22|81.22|0
1643099520000|2022-01-25 08:32:00|83.36|81.36|83.79|81.79|83.79|81.79|83.36|81.36|0
1643099530000|2022-01-25 08:32:10|83.96|81.96|83.79|81.79|83.96|81.96|83.7|81.7|0
1643099540000|2022-01-25 08:32:20|84.01|82.01|83.44|81.44|84.01|82.01|83.44|81.44|0
1643099550000|2022-01-25 08:32:30|83.53|81.53|83.61|81.61|83.61|81.61|83.53|81.53|0
1643099560000|2022-01-25 08:32:40|83.7|81.7|84.4|82.4|84.4|82.4|83.7|81.7|0
1643099570000|2022-01-25 08:32:50|84.44|82.44|84.57|82.57|84.57|82.57|84.4|82.4|0
1643099580000|2022-01-25 08:33:00|84.66|82.66|84.75|82.75|84.75|82.75|84.66|82.66|0
1643099590000|2022-01-25 08:33:10|84.84|82.84|84.93|82.93|84.97|82.97|84.84|82.84|0
1643099600000|2022-01-25 08:33:20|85.01|83.01|85.23|83.23|85.23|83.23|85.01|83.01|0
1643099610000|2022-01-25 08:33:30|85.01|83.01|85.5|83.5|85.5|83.5|85.01|83.01|0
1643099620000|2022-01-25 08:33:40|85.63|83.63|85.81|83.81|85.81|83.81|85.45|83.45|0
1643099630000|2022-01-25 08:33:50|85.98|83.98|85.98|83.98|85.98|83.98|85.94|83.94|0
1643099640000|2022-01-25 08:34:00|85.54|83.54|86.25|84.25|86.25|84.25|85.54|83.54|0
1643099650000|2022-01-25 08:34:10|86.43|84.43|89.22|87.22|89.22|87.22|86.43|84.43|0
1643099660000|2022-01-25 08:34:20|87.69|85.69|88.45|86.45|88.49|86.49|87.69|85.69|0
1643099670000|2022-01-25 08:34:30|89.27|87.27|89.27|87.27|89.4|87.4|89.27|87.27|0
1643099680000|2022-01-25 08:34:40|89.36|87.36|89.45|87.45|89.45|87.45|89.36|87.36|0
1643099690000|2022-01-25 08:34:50|89.36|87.36|89.54|87.54|89.54|87.54|89.27|87.27|0
1643099700000|2022-01-25 08:35:00|89.36|87.36|88.87|86.87|89.36|87.36|88.87|86.87|0
1643099710000|2022-01-25 08:35:10|89.09|87.09|89.09|87.09|89.09|87.09|89|87|0
1643099720000|2022-01-25 08:35:20|89.27|87.27|89.63|87.63|89.63|87.63|89.27|87.27|0
1643099730000|2022-01-25 08:35:30|89.72|87.72|89.99|87.99|89.99|87.99|89.72|87.72|0
1643099740000|2022-01-25 08:35:40|90.12|88.12|89.85|87.85|90.12|88.12|89.81|87.81|0
1643099750000|2022-01-25 08:35:50|89.9|87.9|89.9|87.9|89.9|87.9|89.76|87.76|0
1643099760000|2022-01-25 08:36:00|90.17|88.17|89.99|87.99|90.17|88.17|89.9|87.9|0
1643099770000|2022-01-25 08:36:10|90.03|88.03|90.03|88.03|90.08|88.08|89.99|87.99|0
1643099780000|2022-01-25 08:36:20|90.17|88.17|89.63|87.63|90.17|88.17|89.63|87.63|0
1643099790000|2022-01-25 08:36:30|89.4|87.4|89.36|87.36|89.49|87.49|89.36|87.36|0
1643099800000|2022-01-25 08:36:40|89.49|87.49|89.99|87.99|89.99|87.99|89.49|87.49|0
1643099810000|2022-01-25 08:36:50|90.26|88.26|90.44|88.44|90.58|88.58|90.26|88.26|0
1643099820000|2022-01-25 08:37:00|90.49|88.49|90.71|88.71|90.71|88.71|90.49|88.49|0
1643099830000|2022-01-25 08:37:10|90.9|88.9|90.03|88.03|90.9|88.9|90.03|88.03|0
1643099840000|2022-01-25 08:37:20|90.12|88.12|90.26|88.26|90.35|88.35|90.12|88.12|0
1643099850000|2022-01-25 08:37:30|90.35|88.35|90.44|88.44|90.44|88.44|90.35|88.35|0
1643099860000|2022-01-25 08:37:40|90.62|88.62|90.89|88.89|90.89|88.89|90.62|88.62|0
1643099870000|2022-01-25 08:37:50|90.85|88.85|91.08|89.08|91.08|89.08|90.85|88.85|0
1643099880000|2022-01-25 08:38:00|91.17|89.17|91.26|89.26|91.35|89.35|91.17|89.17|0
1643099890000|2022-01-25 08:38:10|91.35|89.35|91.58|89.58|91.62|89.62|91.35|89.35|0
1643099900000|2022-01-25 08:38:20|91.62|89.62|91.53|89.53|91.62|89.62|91.48|89.48|0
1643099910000|2022-01-25 08:38:30|91.44|89.44|91.58|89.58|91.71|89.71|91.44|89.44|0
1643099920000|2022-01-25 08:38:40|91.76|89.76|91.26|89.26|91.81|89.81|91.26|89.26|0
1643099930000|2022-01-25 08:38:50|91.62|89.62|91.81|89.81|91.81|89.81|91.62|89.62|0
1643099940000|2022-01-25 08:39:00|91.71|89.71|91.44|89.44|91.9|89.9|91.44|89.44|0
1643099950000|2022-01-25 08:39:10|91.62|89.62|91.94|89.94|91.99|89.99|91.62|89.62|0
1643099960000|2022-01-25 08:39:20|91.62|89.62|91.53|89.53|91.71|89.71|91.53|89.53|0
1643099970000|2022-01-25 08:39:30|91.71|89.71|91.9|89.9|92.08|90.08|91.71|89.71|0
1643099980000|2022-01-25 08:39:40|91.99|89.99|91.8|89.8|91.99|89.99|91.8|89.8|0
1643099990000|2022-01-25 08:39:50|91.62|89.62|91.44|89.44|91.62|89.62|91.44|89.44|0
1643100000000|2022-01-25 08:40:00|91.3|89.3|91.44|89.44|91.44|89.44|91.3|89.3|0
1643100010000|2022-01-25 08:40:10|91.76|89.76|91.71|89.71|91.76|89.76|91.62|89.62|0
1643100020000|2022-01-25 08:40:20|91.35|89.35|90.98|88.98|91.35|89.35|90.98|88.98|0
1643100030000|2022-01-25 08:40:30|91.07|89.07|91.21|89.21|91.26|89.26|90.98|88.98|0
1643100040000|2022-01-25 08:40:40|91.26|89.26|91.07|89.07|91.26|89.26|91.07|89.07|0
1643100050000|2022-01-25 08:40:50|90.98|88.98|91.35|89.35|91.35|89.35|90.98|88.98|0
1643100060000|2022-01-25 08:41:00|91.26|89.26|91.16|89.16|91.26|89.26|90.98|88.98|0
1643100070000|2022-01-25 08:41:10|91.3|89.3|91.71|89.71|91.71|89.71|91.3|89.3|0
1643100080000|2022-01-25 08:41:20|91.53|89.53|90.98|88.98|91.53|89.53|90.89|88.89|0
1643100090000|2022-01-25 08:41:30|91.12|89.12|91.07|89.07|91.12|89.12|90.98|88.98|0
1643100100000|2022-01-25 08:41:40|90.71|88.71|90.44|88.44|90.71|88.71|90.44|88.44|0
1643100110000|2022-01-25 08:41:50|90.35|88.35|90.62|88.62|90.62|88.62|90.35|88.35|0
1643100120000|2022-01-25 08:42:00|90.26|88.26|90.39|88.39|90.39|88.39|90.26|88.26|0
1643100130000|2022-01-25 08:42:10|90.57|88.57|90.98|88.98|91.07|89.07|90.57|88.57|0
1643100140000|2022-01-25 08:42:20|91.25|89.25|91.07|89.07|91.25|89.25|91.07|89.07|0
1643100150000|2022-01-25 08:42:30|91.25|89.25|91.39|89.39|91.39|89.39|91.25|89.25|0
1643100160000|2022-01-25 08:42:40|91.53|89.53|91.44|89.44|91.62|89.62|91.44|89.44|0
1643100170000|2022-01-25 08:42:50|91.25|89.25|91.12|89.12|91.44|89.44|91.12|89.12|0
1643100180000|2022-01-25 08:43:00|91.39|89.39|90.89|88.89|91.39|89.39|90.89|88.89|0
1643100190000|2022-01-25 08:43:10|90.98|88.98|90.53|88.53|90.98|88.98|90.53|88.53|0
1643100200000|2022-01-25 08:43:20|90.48|88.48|90.16|88.16|90.48|88.48|90.16|88.16|0
1643100210000|2022-01-25 08:43:30|90.35|88.35|90.16|88.16|90.44|88.44|90.16|88.16|0
1643100220000|2022-01-25 08:43:40|90.07|88.07|90.25|88.25|90.44|88.44|90.07|88.07|0
1643100230000|2022-01-25 08:43:50|90.16|88.16|90.57|88.57|90.57|88.57|90.16|88.16|0
1643100240000|2022-01-25 08:44:00|90.62|88.62|90.98|88.98|90.98|88.98|90.44|88.44|0
1643100250000|2022-01-25 08:44:10|91.07|89.07|90.89|88.89|91.07|89.07|90.66|88.66|0
1643100260000|2022-01-25 08:44:20|91.11|89.11|91.02|89.02|91.11|89.11|90.98|88.98|0
1643100270000|2022-01-25 08:44:30|90.93|88.93|91.11|89.11|91.2|89.2|90.93|88.93|0
1643100280000|2022-01-25 08:44:40|91.07|89.07|91.07|89.07|91.11|89.11|91.07|89.07|0
1643100290000|2022-01-25 08:44:50|90.89|88.89|91.25|89.25|91.25|89.25|90.89|88.89|0
1643100300000|2022-01-25 08:45:00|91.16|89.16|91.07|89.07|91.16|89.16|90.98|88.98|0
1643100310000|2022-01-25 08:45:10|90.8|88.8|90.52|88.52|90.8|88.8|90.43|88.43|0
1643100320000|2022-01-25 08:45:20|90.34|88.34|89.89|87.89|90.34|88.34|89.89|87.89|0
1643100330000|2022-01-25 08:45:30|89.98|87.98|90.02|88.02|90.12|88.12|89.98|87.98|0
1643100340000|2022-01-25 08:45:40|89.98|87.98|89.98|87.98|89.98|87.98|89.98|87.98|0
1643100350000|2022-01-25 08:45:50|90.43|88.43|90.34|88.34|90.43|88.43|90.34|88.34|0
1643100360000|2022-01-25 08:46:00|90.43|88.43|90.16|88.16|90.43|88.43|90.07|88.07|0
1643100370000|2022-01-25 08:46:10|90.43|88.43|90.34|88.34|90.43|88.43|90.16|88.16|0
1643100380000|2022-01-25 08:46:20|89.98|87.98|89.89|87.89|90.07|88.07|89.89|87.89|0
1643100390000|2022-01-25 08:46:30|89.98|87.98|89.8|87.8|89.98|87.98|89.8|87.8|0
1643100400000|2022-01-25 08:46:40|89.62|87.62|89.62|87.62|89.71|87.71|89.62|87.62|0
1643100410000|2022-01-25 08:46:50|89.98|87.98|90.52|88.52|90.52|88.52|89.89|87.89|0
1643100420000|2022-01-25 08:47:00|90.75|88.75|90.7|88.7|90.8|88.8|90.66|88.66|0
1643100430000|2022-01-25 08:47:10|90.79|88.79|90.98|88.98|90.98|88.98|90.75|88.75|0
1643100440000|2022-01-25 08:47:20|91.34|89.34|91.52|89.52|91.52|89.52|91.34|89.34|0
1643100450000|2022-01-25 08:47:30|91.48|89.48|90.7|88.7|91.48|89.48|90.7|88.7|0
1643100460000|2022-01-25 08:47:40|90.79|88.79|90.61|88.61|90.79|88.79|90.61|88.61|0
1643100470000|2022-01-25 08:47:50|90.79|88.79|90.61|88.61|90.84|88.84|90.61|88.61|0
1643100480000|2022-01-25 08:48:00|90.7|88.7|90.98|88.98|91.07|89.07|90.7|88.7|0
1643100490000|2022-01-25 08:48:10|91.07|89.07|90.98|88.98|91.16|89.16|90.98|88.98|0
1643100500000|2022-01-25 08:48:20|91.02|89.02|90.93|88.93|91.02|89.02|90.79|88.79|0
1643100510000|2022-01-25 08:48:30|91.07|89.07|90.98|88.98|91.07|89.07|90.79|88.79|0
1643100520000|2022-01-25 08:48:40|91.07|89.07|90.98|88.98|91.07|89.07|90.84|88.84|0
1643100530000|2022-01-25 08:48:50|90.88|88.88|91.07|89.07|91.07|89.07|90.88|88.88|0
1643100540000|2022-01-25 08:49:00|91.16|89.16|91.34|89.34|91.34|89.34|91.07|89.07|0
1643100550000|2022-01-25 08:49:10|91.43|89.43|91.43|89.43|91.43|89.43|91.34|89.34|0
1643100560000|2022-01-25 08:49:20|91.52|89.52|91.61|89.61|91.61|89.61|91.52|89.52|0
1643100570000|2022-01-25 08:49:30|91.7|89.7|91.61|89.61|91.8|89.8|91.61|89.61|0
1643100580000|2022-01-25 08:49:40|91.7|89.7|91.43|89.43|91.75|89.75|91.34|89.34|0
1643100590000|2022-01-25 08:49:50|91.52|89.52|91.52|89.52|91.61|89.61|91.29|89.29|0
1643100600000|2022-01-25 08:50:00|91.43|89.43|91.16|89.16|91.43|89.43|91.16|89.16|0
1643100610000|2022-01-25 08:50:10|91.06|89.06|91.79|89.79|91.79|89.79|91.06|89.06|0
1643100620000|2022-01-25 08:50:20|91.75|89.75|92.07|90.07|92.07|90.07|91.75|89.75|0
1643100630000|2022-01-25 08:50:30|92.71|90.71|92.8|90.8|92.8|90.8|92.62|90.62|0
1643100640000|2022-01-25 08:50:40|92.99|90.99|93.13|91.13|93.17|91.17|92.99|90.99|0
1643100650000|2022-01-25 08:50:50|92.99|90.99|93.27|91.27|93.27|91.27|92.9|90.9|0
1643100660000|2022-01-25 08:51:00|93.17|91.17|93.73|91.73|93.73|91.73|93.17|91.17|0
1643100670000|2022-01-25 08:51:10|93.54|91.54|93.13|91.13|93.54|91.54|93.08|91.08|0
1643100680000|2022-01-25 08:51:20|93.22|91.22|93.03|91.03|93.22|91.22|93.03|91.03|0
1643100690000|2022-01-25 08:51:30|93.08|91.08|93.08|91.08|93.17|91.17|93.08|91.08|0
1643100700000|2022-01-25 08:51:40|93.17|91.17|93.49|91.49|93.49|91.49|93.17|91.17|0
1643100710000|2022-01-25 08:51:50|93.64|91.64|93.91|91.91|93.91|91.91|93.64|91.64|0
1643100720000|2022-01-25 08:52:00|93.64|91.64|93.96|91.96|93.96|91.96|93.64|91.64|0
1643100730000|2022-01-25 08:52:10|93.82|91.82|93.59|91.59|93.82|91.82|93.36|91.36|0
1643100740000|2022-01-25 08:52:20|93.54|91.54|93.91|91.91|93.91|91.91|93.54|91.54|0
1643100750000|2022-01-25 08:52:30|94.1|92.1|94.1|92.1|94.1|92.1|94.01|92.01|0
1643100760000|2022-01-25 08:52:40|94.19|92.19|93.31|91.31|94.19|92.19|93.31|91.31|0
1643100770000|2022-01-25 08:52:50|92.99|90.99|93.08|91.08|93.08|91.08|92.89|90.89|0
1643100780000|2022-01-25 08:53:00|92.99|90.99|93.59|91.59|93.59|91.59|92.99|90.99|0
1643100790000|2022-01-25 08:53:10|93.49|91.49|93.54|91.54|93.54|91.54|93.45|91.45|0
1643100800000|2022-01-25 08:53:20|93.08|91.08|92.89|90.89|93.08|91.08|92.8|90.8|0
1643100810000|2022-01-25 08:53:30|92.99|90.99|92.71|90.71|92.99|90.99|92.71|90.71|0
1643100820000|2022-01-25 08:53:40|92.94|90.94|92.89|90.89|93.17|91.17|92.89|90.89|0
1643100830000|2022-01-25 08:53:50|93.08|91.08|92.99|90.99|93.26|91.26|92.99|90.99|0
1643100840000|2022-01-25 08:54:00|92.8|90.8|92.34|90.34|92.8|90.8|92.34|90.34|0
1643100850000|2022-01-25 08:54:10|92.25|90.25|92.16|90.16|92.34|90.34|92.16|90.16|0
1643100860000|2022-01-25 08:54:20|91.79|89.79|91.61|89.61|91.79|89.79|91.61|89.61|0
1643100870000|2022-01-25 08:54:30|91.7|89.7|91.1|89.1|91.7|89.7|91.1|89.1|0
1643100880000|2022-01-25 08:54:40|91.06|89.06|90.7|88.7|91.06|89.06|90.7|88.7|0
1643100890000|2022-01-25 08:54:50|90.52|88.52|90.33|88.33|90.52|88.52|90.33|88.33|0
1643100900000|2022-01-25 08:55:00|90.61|88.61|90.61|88.61|90.7|88.7|90.52|88.52|0
1643100910000|2022-01-25 08:55:10|90.33|88.33|90.15|88.15|90.33|88.33|90.11|88.11|0
1643100920000|2022-01-25 08:55:20|89.79|87.79|89.7|87.7|89.79|87.79|89.61|87.61|0
1643100930000|2022-01-25 08:55:30|89.61|87.61|89.79|87.79|90.06|88.06|89.61|87.61|0
1643100940000|2022-01-25 08:55:40|89.97|87.97|90.29|88.29|90.29|88.29|89.97|87.97|0
1643100950000|2022-01-25 08:55:50|90.24|88.24|90.11|88.11|90.24|88.24|89.97|87.97|0
1643100960000|2022-01-25 08:56:00|90.33|88.33|89.79|87.79|90.33|88.33|89.79|87.79|0
1643100970000|2022-01-25 08:56:10|89.61|87.61|89.92|87.92|89.92|87.92|89.61|87.61|0
1643100980000|2022-01-25 08:56:20|90.2|88.2|90.79|88.79|90.79|88.79|90.2|88.2|0
1643100990000|2022-01-25 08:56:30|90.74|88.74|90.88|88.88|90.88|88.88|90.7|88.7|0
1643101000000|2022-01-25 08:56:40|90.79|88.79|91.06|89.06|91.06|89.06|90.79|88.79|0
1643101010000|2022-01-25 08:56:50|90.97|88.97|90.97|88.97|90.97|88.97|90.88|88.88|0
1643101020000|2022-01-25 08:57:00|90.6|88.6|90.56|88.56|90.79|88.79|90.56|88.56|0
1643101030000|2022-01-25 08:57:10|90.88|88.88|90.79|88.79|90.88|88.88|90.69|88.69|0
1643101040000|2022-01-25 08:57:20|90.88|88.88|91.24|89.24|91.24|89.24|90.88|88.88|0
1643101050000|2022-01-25 08:57:30|91.06|89.06|90.69|88.69|91.06|89.06|90.69|88.69|0
1643101060000|2022-01-25 08:57:40|90.79|88.79|90.06|88.06|90.79|88.79|90.06|88.06|0
1643101070000|2022-01-25 08:57:50|89.97|87.97|90.06|88.06|90.06|88.06|89.88|87.88|0
1643101080000|2022-01-25 08:58:00|90.01|88.01|89.56|87.56|90.01|88.01|89.56|87.56|0
1643101090000|2022-01-25 08:58:10|89.38|87.38|90.06|88.06|90.06|88.06|89.38|87.38|0
1643101100000|2022-01-25 08:58:20|89.88|87.88|89.97|87.97|89.97|87.97|89.79|87.79|0
1643101110000|2022-01-25 08:58:30|89.79|87.79|89.34|87.34|89.79|87.79|89.34|87.34|0
1643101120000|2022-01-25 08:58:40|89.38|87.38|89.43|87.43|89.52|87.52|89.38|87.38|0
1643101130000|2022-01-25 08:58:50|89.34|87.34|89.25|87.25|89.34|87.34|89.16|87.16|0
1643101140000|2022-01-25 08:59:00|89.07|87.07|88.71|86.71|89.07|87.07|88.71|86.71|0
1643101150000|2022-01-25 08:59:10|88.98|86.98|88.89|86.89|88.98|86.98|88.71|86.71|0
1643101160000|2022-01-25 08:59:20|89.16|87.16|88.98|86.98|89.16|87.16|88.98|86.98|0
1643101180000|2022-01-25 08:59:40|88.75|86.75|88.71|86.71|88.89|86.89|88.71|86.71|0
1643101190000|2022-01-25 08:59:50|88.53|86.53|88.75|86.75|88.89|86.89|88.53|86.53|0
1643101200000|2022-01-25 09:00:00|88.84|86.84|88.8|86.8|89.07|87.07|88.8|86.8|0
1643101210000|2022-01-25 09:00:10|88.71|86.71|88.71|86.71|89.16|87.16|88.71|86.71|0
1643101220000|2022-01-25 09:00:20|88.89|86.89|88.98|86.98|88.98|86.98|88.8|86.8|0
1643101230000|2022-01-25 09:00:30|89.07|87.07|89.2|87.2|89.43|87.43|89.07|87.07|0
1643101240000|2022-01-25 09:00:40|88.62|86.62|88.75|86.75|88.75|86.75|88.48|86.48|0
1643101250000|2022-01-25 09:00:50|88.31|86.31|88.31|86.31|88.4|86.4|88.31|86.31|0
1643101260000|2022-01-25 09:01:00|88.35|86.35|88.4|86.4|88.4|86.4|88.26|86.26|0
1643101270000|2022-01-25 09:01:10|88.44|86.44|87.82|85.82|88.44|86.44|87.82|85.82|0
1643101280000|2022-01-25 09:01:20|87.73|85.73|88.17|86.17|88.26|86.26|87.73|85.73|0
1643101290000|2022-01-25 09:01:30|88.62|86.62|88.89|86.89|88.89|86.89|88.62|86.62|0
1643101300000|2022-01-25 09:01:40|88.8|86.8|89.2|87.2|89.2|87.2|88.71|86.71|0
1643101310000|2022-01-25 09:01:50|88.93|86.93|88.89|86.89|89.07|87.07|88.89|86.89|0
1643101320000|2022-01-25 09:02:00|88.98|86.98|89.07|87.07|89.25|87.25|88.98|86.98|0
1643101330000|2022-01-25 09:02:10|89.2|87.2|88.35|86.35|89.2|87.2|88.35|86.35|0
1643101340000|2022-01-25 09:02:20|88.3|86.3|88.35|86.35|88.35|86.35|88.08|86.08|0
1643101350000|2022-01-25 09:02:30|88.3|86.3|87.99|85.99|88.3|86.3|87.99|85.99|0
1643101360000|2022-01-25 09:02:40|88.13|86.13|88.17|86.17|88.17|86.17|88.13|86.13|0
1643101370000|2022-01-25 09:02:50|88.62|86.62|88.62|86.62|88.62|86.62|88.62|86.62|0
1643101380000|2022-01-25 09:03:00|88.35|86.35|88.26|86.26|88.35|86.35|88.17|86.17|0
1643101390000|2022-01-25 09:03:10|88.35|86.35|87.82|85.82|88.35|86.35|87.82|85.82|0
1643101400000|2022-01-25 09:03:20|87.91|85.91|87.28|85.28|87.91|85.91|87.28|85.28|0
1643101410000|2022-01-25 09:03:30|87.37|85.37|87.37|85.37|87.37|85.37|87.2|85.2|0
1643101420000|2022-01-25 09:03:40|87.28|85.28|87.37|85.37|87.46|85.46|87.28|85.28|0
1643101430000|2022-01-25 09:03:50|87.24|85.24|87.28|85.28|87.28|85.28|87.2|85.2|0
1643101440000|2022-01-25 09:04:00|87.55|85.55|87.11|85.11|87.55|85.55|87.11|85.11|0
1643101450000|2022-01-25 09:04:10|87.02|85.02|87.11|85.11|87.37|85.37|86.93|84.93|0
1643101460000|2022-01-25 09:04:20|87.55|85.55|88.26|86.26|88.26|86.26|87.55|85.55|0
1643101470000|2022-01-25 09:04:30|88.39|86.39|88.66|86.66|88.66|86.66|88.39|86.39|0
1643101480000|2022-01-25 09:04:40|88.62|86.62|88.8|86.8|88.8|86.8|88.62|86.62|0
1643101490000|2022-01-25 09:04:50|88.44|86.44|88.35|86.35|88.44|86.44|88.35|86.35|0
1643101500000|2022-01-25 09:05:00|88.26|86.26|87.77|85.77|88.26|86.26|87.77|85.77|0
1643101510000|2022-01-25 09:05:10|87.95|85.95|88.21|86.21|88.21|86.21|87.9|85.9|0
1643101520000|2022-01-25 09:05:20|87.99|85.99|88.17|86.17|88.17|86.17|87.9|85.9|0
1643101530000|2022-01-25 09:05:30|88.08|86.08|88.53|86.53|88.53|86.53|88.08|86.08|0
1643101540000|2022-01-25 09:05:40|88.44|86.44|88.44|86.44|88.62|86.62|88.44|86.44|0
1643101550000|2022-01-25 09:05:50|88.03|86.03|87.9|85.9|88.03|86.03|87.9|85.9|0
1643101560000|2022-01-25 09:06:00|87.64|85.64|87.86|85.86|87.86|85.86|87.55|85.55|0
1643101570000|2022-01-25 09:06:10|88.17|86.17|88.53|86.53|88.53|86.53|88.17|86.17|0
1643101580000|2022-01-25 09:06:20|88.48|86.48|88.17|86.17|88.48|86.48|88.17|86.17|0
1643101590000|2022-01-25 09:06:30|87.95|85.95|87.9|85.9|87.95|85.95|87.72|85.72|0
1643101600000|2022-01-25 09:06:40|88.08|86.08|87.99|85.99|88.08|86.08|87.9|85.9|0
1643101610000|2022-01-25 09:06:50|88.21|86.21|88.61|86.61|88.61|86.61|88.21|86.21|0
1643101620000|2022-01-25 09:07:00|88.53|86.53|89.15|87.15|89.15|87.15|88.53|86.53|0
1643101630000|2022-01-25 09:07:10|89.24|87.24|88.97|86.97|89.24|87.24|88.97|86.97|0
1643101640000|2022-01-25 09:07:20|89.15|87.15|89.33|87.33|89.33|87.33|89.06|87.06|0
1643101650000|2022-01-25 09:07:30|89.15|87.15|88.93|86.93|89.15|87.15|88.93|86.93|0
1643101660000|2022-01-25 09:07:40|89.06|87.06|88.93|86.93|89.06|87.06|88.79|86.79|0
1643101670000|2022-01-25 09:07:50|88.97|86.97|88.79|86.79|88.97|86.97|88.75|86.75|0
1643101680000|2022-01-25 09:08:00|88.7|86.7|89.24|87.24|89.24|87.24|88.7|86.7|0
1643101690000|2022-01-25 09:08:10|89.28|87.28|89.33|87.33|89.33|87.33|89.24|87.24|0
1643101700000|2022-01-25 09:08:20|89.87|87.87|89.69|87.69|90.14|88.14|89.69|87.69|0
1643101710000|2022-01-25 09:08:30|89.51|87.51|89.42|87.42|89.51|87.51|89.24|87.24|0
1643101720000|2022-01-25 09:08:40|89.46|87.46|89.87|87.87|89.87|87.87|89.46|87.46|0
1643101730000|2022-01-25 09:08:50|89.78|87.78|89.6|87.6|89.82|87.82|89.51|87.51|0
1643101740000|2022-01-25 09:09:00|89.55|87.55|89.24|87.24|89.55|87.55|88.97|86.97|0
1643101750000|2022-01-25 09:09:10|88.97|86.97|88.92|86.92|89.06|87.06|88.92|86.92|0
1643101760000|2022-01-25 09:09:20|88.88|86.88|88.7|86.7|88.88|86.88|88.7|86.7|0
1643101770000|2022-01-25 09:09:30|88.79|86.79|89.42|87.42|89.42|87.42|88.79|86.79|0
1643101780000|2022-01-25 09:09:40|89.37|87.37|89.51|87.51|89.69|87.69|89.37|87.37|0
1643101790000|2022-01-25 09:09:50|89.69|87.69|90.41|88.41|90.41|88.41|89.69|87.69|0
1643101800000|2022-01-25 09:10:00|90.27|88.27|90.59|88.59|90.68|88.68|90.27|88.27|0
1643101810000|2022-01-25 09:10:10|90.86|88.86|90.95|88.95|90.95|88.95|90.86|88.86|0
1643101820000|2022-01-25 09:10:20|91.18|89.18|91.18|89.18|91.41|89.41|91.18|89.18|0
1643101830000|2022-01-25 09:10:30|91.23|89.23|90.82|88.82|91.36|89.36|90.82|88.82|0
1643101840000|2022-01-25 09:10:40|90.68|88.68|89.87|87.87|90.68|88.68|89.87|87.87|0
1643101850000|2022-01-25 09:10:50|89.73|87.73|89.73|87.73|89.73|87.73|89.73|87.73|0
1643101860000|2022-01-25 09:11:00|89.64|87.64|89.69|87.69|89.69|87.69|89.64|87.64|0
1643101870000|2022-01-25 09:11:10|89.51|87.51|89.06|87.06|89.51|87.51|89.06|87.06|0
1643101880000|2022-01-25 09:11:20|88.97|86.97|88.79|86.79|88.97|86.97|88.7|86.7|0
1643101890000|2022-01-25 09:11:30|88.47|86.47|88.88|86.88|88.88|86.88|88.47|86.47|0
1643101900000|2022-01-25 09:11:40|88.7|86.7|88.79|86.79|88.88|86.88|88.7|86.7|0
1643101910000|2022-01-25 09:11:50|88.65|86.65|88.7|86.7|88.74|86.74|88.65|86.65|0
1643101920000|2022-01-25 09:12:00|88.61|86.61|88.79|86.79|88.79|86.79|88.43|86.43|0
1643101930000|2022-01-25 09:12:10|88.43|86.43|88.52|86.52|88.61|86.61|88.43|86.43|0
1643101940000|2022-01-25 09:12:20|88.7|86.7|89.24|87.24|89.24|87.24|88.7|86.7|0
1643101950000|2022-01-25 09:12:30|89.6|87.6|89.78|87.78|89.78|87.78|89.6|87.6|0
1643101960000|2022-01-25 09:12:40|89.69|87.69|89.96|87.96|89.96|87.96|89.69|87.69|0
1643101970000|2022-01-25 09:12:50|89.69|87.69|90.05|88.05|90.14|88.14|89.69|87.69|0
1643101980000|2022-01-25 09:13:00|89.51|87.51|89.64|87.64|89.64|87.64|89.37|87.37|0
1643101990000|2022-01-25 09:13:10|89.6|87.6|89.69|87.69|89.96|87.96|89.6|87.6|0
1643102000000|2022-01-25 09:13:20|89.68|87.68|89.87|87.87|89.87|87.87|89.68|87.68|0
1643102010000|2022-01-25 09:13:30|89.96|87.96|90.32|88.32|90.5|88.5|89.96|87.96|0
1643102020000|2022-01-25 09:13:40|90.72|88.72|90.09|88.09|90.72|88.72|90.09|88.09|0
1643102030000|2022-01-25 09:13:50|90.14|88.14|89.77|87.77|90.14|88.14|89.77|87.77|0
1643102040000|2022-01-25 09:14:00|89.68|87.68|89.5|87.5|89.68|87.68|89.5|87.5|0
1643102050000|2022-01-25 09:14:10|89.41|87.41|89.32|87.32|89.41|87.41|89.32|87.32|0
1643102060000|2022-01-25 09:14:20|88.97|86.97|89.14|87.14|89.14|87.14|88.97|86.97|0
1643102070000|2022-01-25 09:14:30|89.41|87.41|89.19|87.19|89.41|87.41|89.19|87.19|0
1643102080000|2022-01-25 09:14:40|88.97|86.97|89.28|87.28|89.28|87.28|88.97|86.97|0
1643102090000|2022-01-25 09:14:50|89.23|87.23|89.23|87.23|89.41|87.41|89.23|87.23|0
1643102100000|2022-01-25 09:15:00|89.05|87.05|89.14|87.14|89.19|87.19|88.96|86.96|0
1643102110000|2022-01-25 09:15:10|88.96|86.96|89.32|87.32|89.41|87.41|88.96|86.96|0
1643102120000|2022-01-25 09:15:20|88.83|86.83|88.87|86.87|88.87|86.87|88.83|86.83|0
1643102130000|2022-01-25 09:15:30|88.83|86.83|89.23|87.23|89.23|87.23|88.83|86.83|0
1643102140000|2022-01-25 09:15:40|89.28|87.28|90.09|88.09|90.09|88.09|89.28|87.28|0
1643102150000|2022-01-25 09:15:50|90.22|88.22|90.31|88.31|90.36|88.36|90.22|88.22|0
1643102160000|2022-01-25 09:16:00|90.22|88.22|90.13|88.13|90.5|88.5|90.13|88.13|0
1643102170000|2022-01-25 09:16:10|90.22|88.22|90.5|88.5|90.5|88.5|90.13|88.13|0
1643102180000|2022-01-25 09:16:20|90.68|88.68|90.86|88.86|90.86|88.86|90.68|88.68|0
1643102190000|2022-01-25 09:16:30|91.04|89.04|90.77|88.77|91.04|89.04|90.77|88.77|0
1643102200000|2022-01-25 09:16:40|90.86|88.86|90.86|88.86|90.95|88.95|90.86|88.86|0
1643102210000|2022-01-25 09:16:50|91.04|89.04|91.13|89.13|91.31|89.31|91.04|89.04|0
1643102220000|2022-01-25 09:17:00|91.17|89.17|91.68|89.68|91.68|89.68|91.17|89.17|0
1643102230000|2022-01-25 09:17:10|91.59|89.59|91.86|89.86|91.86|89.86|91.49|89.49|0
1643102240000|2022-01-25 09:17:20|91.9|89.9|91.86|89.86|91.9|89.9|91.86|89.86|0
1643102250000|2022-01-25 09:17:30|91.59|89.59|91.22|89.22|91.59|89.59|91.22|89.22|0
1643102260000|2022-01-25 09:17:40|91.31|89.31|91.31|89.31|91.31|89.31|91.17|89.17|0
1643102270000|2022-01-25 09:17:50|91.22|89.22|91.13|89.13|91.26|89.26|91.13|89.13|0
1643102280000|2022-01-25 09:18:00|90.95|88.95|90.4|88.4|90.95|88.95|90.4|88.4|0
1643102290000|2022-01-25 09:18:10|90.31|88.31|90.58|88.58|90.58|88.58|90.31|88.31|0
1643102300000|2022-01-25 09:18:20|90.67|88.67|90.31|88.31|90.86|88.86|90.31|88.31|0
1643102310000|2022-01-25 09:18:30|90.36|88.36|90.13|88.13|90.36|88.36|90.13|88.13|0
1643102320000|2022-01-25 09:18:40|90.22|88.22|90.31|88.31|90.36|88.36|90.22|88.22|0
1643102330000|2022-01-25 09:18:50|90.26|88.26|90.22|88.22|90.26|88.26|90.22|88.22|0
1643102340000|2022-01-25 09:19:00|90.49|88.49|90.63|88.63|90.67|88.67|90.31|88.31|0
1643102350000|2022-01-25 09:19:10|90.67|88.67|90.45|88.45|90.67|88.67|90.4|88.4|0
1643102360000|2022-01-25 09:19:20|90.04|88.04|90.4|88.4|90.4|88.4|90.04|88.04|0
1643102370000|2022-01-25 09:19:30|90.31|88.31|90.72|88.72|90.72|88.72|90.31|88.31|0
1643102380000|2022-01-25 09:19:40|90.86|88.86|90.95|88.95|91.04|89.04|90.86|88.86|0
1643102390000|2022-01-25 09:19:50|90.9|88.9|90.58|88.58|90.9|88.9|90.58|88.58|0
1643102400000|2022-01-25 09:20:00|90.4|88.4|90.4|88.4|90.4|88.4|90.31|88.31|0
1643102410000|2022-01-25 09:20:10|90.63|88.63|90.58|88.58|90.63|88.63|90.58|88.58|0
1643102420000|2022-01-25 09:20:20|90.63|88.63|90.85|88.85|90.9|88.9|90.63|88.63|0
1643102430000|2022-01-25 09:20:30|90.72|88.72|90.85|88.85|90.85|88.85|90.67|88.67|0
1643102440000|2022-01-25 09:20:40|90.99|88.99|91.31|89.31|91.31|89.31|90.94|88.94|0
1643102450000|2022-01-25 09:20:50|91.13|89.13|91.54|89.54|91.54|89.54|91.13|89.13|0
1643102460000|2022-01-25 09:21:00|91.86|89.86|92.32|90.32|92.32|90.32|91.86|89.86|0
1643102470000|2022-01-25 09:21:10|92.41|90.41|92.68|90.68|92.68|90.68|92.41|90.41|0
1643102480000|2022-01-25 09:21:20|92.41|90.41|92.91|90.91|92.91|90.91|92.41|90.41|0
1643102490000|2022-01-25 09:21:30|92.87|90.87|93|91|93|91|92.87|90.87|0
1643102500000|2022-01-25 09:21:40|93.28|91.28|93.05|91.05|93.61|91.61|93.05|91.05|0
1643102510000|2022-01-25 09:21:50|93.24|91.24|93.14|91.14|93.42|91.42|93.14|91.14|0
1643102520000|2022-01-25 09:22:00|93.42|91.42|93.7|91.7|93.79|91.79|93.42|91.42|0
1643102530000|2022-01-25 09:22:10|93.61|91.61|93.88|91.88|93.98|91.98|93.61|91.61|0
1643102540000|2022-01-25 09:22:20|93.7|91.7|93.79|91.79|93.88|91.88|93.7|91.7|0
1643102550000|2022-01-25 09:22:30|93.61|91.61|93.61|91.61|93.61|91.61|93.42|91.42|0
1643102560000|2022-01-25 09:22:40|93.51|91.51|93.7|91.7|93.79|91.79|93.42|91.42|0
1643102570000|2022-01-25 09:22:50|93.65|91.65|93.7|91.7|93.79|91.79|93.65|91.65|0
1643102580000|2022-01-25 09:23:00|93.61|91.61|93.88|91.88|93.88|91.88|93.61|91.61|0
1643102590000|2022-01-25 09:23:10|93.37|91.37|93.09|91.09|93.37|91.37|93.05|91.05|0
1643102600000|2022-01-25 09:23:20|92.96|90.96|93.05|91.05|93.05|91.05|92.96|90.96|0
1643102610000|2022-01-25 09:23:30|92.96|90.96|93.09|91.09|93.14|91.14|92.96|90.96|0
1643102620000|2022-01-25 09:23:40|93.14|91.14|93.7|91.7|93.7|91.7|93.14|91.14|0
1643102630000|2022-01-25 09:23:50|93.74|91.74|93.88|91.88|93.88|91.88|93.74|91.74|0
1643102640000|2022-01-25 09:24:00|93.79|91.79|93.98|91.98|93.98|91.98|93.79|91.79|0
1643102650000|2022-01-25 09:24:10|93.88|91.88|93.6|91.6|93.88|91.88|93.51|91.51|0
1643102660000|2022-01-25 09:24:20|93.74|91.74|94.07|92.07|94.07|92.07|93.7|91.7|0
1643102670000|2022-01-25 09:24:30|93.98|91.98|94.63|92.63|94.63|92.63|93.98|91.98|0
1643102680000|2022-01-25 09:24:40|94.72|92.72|94.91|92.91|94.91|92.91|94.72|92.72|0
1643102690000|2022-01-25 09:24:50|95|93|94.95|92.95|95|93|94.91|92.91|0
1643102700000|2022-01-25 09:25:00|95|93|95.1|93.1|95.19|93.19|95|93|0
1643102710000|2022-01-25 09:25:10|94.91|92.91|94.63|92.63|95|93|94.63|92.63|0
1643102720000|2022-01-25 09:25:20|94.35|92.35|94.67|92.67|94.67|92.67|94.35|92.35|0
1643102730000|2022-01-25 09:25:30|94.53|92.53|94.63|92.63|94.81|92.81|94.53|92.53|0
1643102740000|2022-01-25 09:25:40|94.53|92.53|94.53|92.53|94.63|92.63|94.53|92.53|0
1643102750000|2022-01-25 09:25:50|94.48|92.48|94.91|92.91|94.91|92.91|94.48|92.48|0
1643102760000|2022-01-25 09:26:00|95|93|94.91|92.91|95.14|93.14|94.91|92.91|0
1643102770000|2022-01-25 09:26:10|95.51|93.51|96.03|94.03|96.03|94.03|95.51|93.51|0
1643102780000|2022-01-25 09:26:20|95.75|93.75|95.8|93.8|95.85|93.85|95.75|93.75|0
1643102790000|2022-01-25 09:26:30|95.85|93.85|96.32|94.32|96.32|94.32|95.85|93.85|0
1643102800000|2022-01-25 09:26:40|96.22|94.22|96.41|94.41|96.51|94.51|96.22|94.22|0
1643102810000|2022-01-25 09:26:50|96.7|94.7|96.51|94.51|96.7|94.7|96.51|94.51|0
1643102820000|2022-01-25 09:27:00|96.6|94.6|96.7|94.7|96.93|94.93|96.6|94.6|0
1643102830000|2022-01-25 09:27:10|96.74|94.74|96.13|94.13|96.74|94.74|96.13|94.13|0
1643102840000|2022-01-25 09:27:20|96.03|94.03|95.94|93.94|96.03|94.03|95.84|93.84|0
1643102850000|2022-01-25 09:27:30|95.75|93.75|95.94|93.94|95.94|93.94|95.75|93.75|0
1643102860000|2022-01-25 09:27:40|96.03|94.03|97.07|95.07|97.07|95.07|96.03|94.03|0
1643102870000|2022-01-25 09:27:50|96.69|94.69|96.51|94.51|96.69|94.69|96.41|94.41|0
1643102880000|2022-01-25 09:28:00|96.32|94.32|95.84|93.84|96.32|94.32|95.84|93.84|0
1643102890000|2022-01-25 09:28:10|95.89|93.89|95.98|93.98|96.03|94.03|95.89|93.89|0
1643102900000|2022-01-25 09:28:20|96.22|94.22|96.17|94.17|96.22|94.22|96.13|94.13|0
1643102910000|2022-01-25 09:28:30|96.36|94.36|96.55|94.55|96.6|94.6|96.36|94.36|0
1643102920000|2022-01-25 09:28:40|96.5|94.5|97.07|95.07|97.07|95.07|96.22|94.22|0
1643102930000|2022-01-25 09:28:50|97.02|95.02|97.17|95.17|97.17|95.17|97.02|95.02|0
1643102940000|2022-01-25 09:29:00|97.02|95.02|96.98|94.98|97.02|95.02|96.88|94.88|0
1643102950000|2022-01-25 09:29:10|97.45|95.45|97.17|95.17|97.45|95.45|97.17|95.17|0
1643102960000|2022-01-25 09:29:20|96.88|94.88|97.55|95.55|97.55|95.55|96.88|94.88|0
1643102970000|2022-01-25 09:29:30|97.74|95.74|97.84|95.84|97.84|95.84|97.55|95.55|0
1643102980000|2022-01-25 09:29:40|97.55|95.55|97.45|95.45|97.55|95.55|97.36|95.36|0
1643102990000|2022-01-25 09:29:50|97.26|95.26|97.45|95.45|97.55|95.55|97.26|95.26|0
1643103000000|2022-01-25 09:30:00|97.55|95.55|97.74|95.74|97.74|95.74|97.36|95.36|0
1643103010000|2022-01-25 09:30:10|97.83|95.83|97.17|95.17|97.93|95.93|97.17|95.17|0
1643103020000|2022-01-25 09:30:20|97.21|95.21|96.93|94.93|97.21|95.21|96.88|94.88|0
1643103030000|2022-01-25 09:30:30|97.02|95.02|97.12|95.12|97.12|95.12|96.98|94.98|0
1643103040000|2022-01-25 09:30:40|97.36|95.36|97.07|95.07|97.36|95.36|96.88|94.88|0
1643103050000|2022-01-25 09:30:50|97.12|95.12|97.45|95.45|97.45|95.45|97.12|95.12|0
1643103060000|2022-01-25 09:31:00|97.36|95.36|97.55|95.55|97.55|95.55|97.36|95.36|0
1643103070000|2022-01-25 09:31:10|97.4|95.4|97.74|95.74|97.74|95.74|97.26|95.26|0
1643103080000|2022-01-25 09:31:20|97.45|95.45|97.36|95.36|97.45|95.45|97.36|95.36|0
1643103090000|2022-01-25 09:31:30|97.26|95.26|97.74|95.74|97.74|95.74|97.26|95.26|0
1643103100000|2022-01-25 09:31:40|97.83|95.83|98.02|96.02|98.12|96.12|97.83|95.83|0
1643103110000|2022-01-25 09:31:50|97.55|95.55|97.64|95.64|97.69|95.69|97.5|95.5|0
1643103120000|2022-01-25 09:32:00|97.74|95.74|97.17|95.17|97.74|95.74|97.17|95.17|0
1643103130000|2022-01-25 09:32:10|97.36|95.36|97.17|95.17|97.36|95.36|97.17|95.17|0
1643103140000|2022-01-25 09:32:20|96.88|94.88|96.98|94.98|97.02|95.02|96.88|94.88|0
1643103150000|2022-01-25 09:32:30|97.07|95.07|96.88|94.88|97.17|95.17|96.88|94.88|0
1643103160000|2022-01-25 09:32:40|96.79|94.79|96.88|94.88|96.88|94.88|96.79|94.79|0
1643103170000|2022-01-25 09:32:50|97.07|95.07|96.88|94.88|97.07|95.07|96.88|94.88|0
1643103180000|2022-01-25 09:33:00|96.93|94.93|97.07|95.07|97.07|95.07|96.88|94.88|0
1643103190000|2022-01-25 09:33:10|97.12|95.12|96.31|94.31|97.12|95.12|96.31|94.31|0
1643103200000|2022-01-25 09:33:20|96.12|94.12|95.88|93.88|96.12|94.12|95.88|93.88|0
1643103210000|2022-01-25 09:33:30|95.98|93.98|95.98|93.98|95.98|93.98|95.98|93.98|0
1643103220000|2022-01-25 09:33:40|95.93|93.93|96.41|94.41|96.41|94.41|95.84|93.84|0
1643103230000|2022-01-25 09:33:50|96.31|94.31|96.22|94.22|96.31|94.31|96.17|94.17|0
1643103240000|2022-01-25 09:34:00|95.93|93.93|95.84|93.84|96.07|94.07|95.84|93.84|0
1643103250000|2022-01-25 09:34:10|96.03|94.03|96.12|94.12|96.22|94.22|96.03|94.03|0
1643103260000|2022-01-25 09:34:20|96.03|94.03|96.03|94.03|96.03|94.03|96.03|94.03|0
1643103270000|2022-01-25 09:34:30|95.84|93.84|96.22|94.22|96.22|94.22|95.84|93.84|0
1643103280000|2022-01-25 09:34:40|96.03|94.03|96.07|94.07|96.12|94.12|96.03|94.03|0
1643103290000|2022-01-25 09:34:50|96.36|94.36|96.26|94.26|96.45|94.45|96.22|94.22|0
1643103300000|2022-01-25 09:35:00|96.31|94.31|96.5|94.5|96.59|94.59|96.31|94.31|0
1643103310000|2022-01-25 09:35:10|96.4|94.4|96.4|94.4|96.4|94.4|96.31|94.31|0
1643103320000|2022-01-25 09:35:20|96.35|94.35|95.93|93.93|96.35|94.35|95.93|93.93|0
1643103330000|2022-01-25 09:35:30|96.21|94.21|96.59|94.59|96.59|94.59|96.12|94.12|0
1643103340000|2022-01-25 09:35:40|96.64|94.64|96.92|94.92|97.07|95.07|96.64|94.64|0
1643103350000|2022-01-25 09:35:50|96.73|94.73|96.97|94.97|96.97|94.97|96.73|94.73|0
1643103360000|2022-01-25 09:36:00|97.07|95.07|96.78|94.78|97.07|95.07|96.78|94.78|0
1643103370000|2022-01-25 09:36:10|96.88|94.88|96.88|94.88|96.88|94.88|96.78|94.78|0
1643103380000|2022-01-25 09:36:20|96.69|94.69|96.97|94.97|96.97|94.97|96.69|94.69|0
1643103390000|2022-01-25 09:36:30|96.88|94.88|96.97|94.97|96.97|94.97|96.59|94.59|0
1643103400000|2022-01-25 09:36:40|96.83|94.83|96.88|94.88|96.88|94.88|96.69|94.69|0
1643103410000|2022-01-25 09:36:50|97.02|95.02|96.97|94.97|97.02|95.02|96.97|94.97|0
1643103420000|2022-01-25 09:37:00|96.88|94.88|97.49|95.49|97.49|95.49|96.88|94.88|0
1643103430000|2022-01-25 09:37:10|97.35|95.35|97.49|95.49|97.49|95.49|97.07|95.07|0
1643103440000|2022-01-25 09:37:20|97.35|95.35|97.26|95.26|97.45|95.45|97.26|95.26|0
1643103450000|2022-01-25 09:37:30|97.3|95.3|96.69|94.69|97.3|95.3|96.69|94.69|0
1643103460000|2022-01-25 09:37:40|96.88|94.88|96.59|94.59|96.88|94.88|96.59|94.59|0
1643103470000|2022-01-25 09:37:50|96.69|94.69|96.69|94.69|96.69|94.69|96.69|94.69|0
1643103480000|2022-01-25 09:38:00|96.59|94.59|96.5|94.5|96.69|94.69|96.5|94.5|0
1643103490000|2022-01-25 09:38:10|96.54|94.54|96.31|94.31|96.54|94.54|96.21|94.21|0
1643103500000|2022-01-25 09:38:20|96.4|94.4|96.21|94.21|96.4|94.4|96.21|94.21|0
1643103510000|2022-01-25 09:38:30|96.35|94.35|96.4|94.4|96.4|94.4|96.26|94.26|0
1643103520000|2022-01-25 09:38:40|96.64|94.64|96.68|94.68|96.78|94.78|96.64|94.64|0
1643103530000|2022-01-25 09:38:50|96.64|94.64|96.68|94.68|96.68|94.68|96.59|94.59|0
1643103540000|2022-01-25 09:39:00|96.78|94.78|96.68|94.68|96.78|94.78|96.49|94.49|0
1643103550000|2022-01-25 09:39:10|96.59|94.59|96.59|94.59|96.59|94.59|96.59|94.59|0
1643103560000|2022-01-25 09:39:20|96.49|94.49|96.87|94.87|96.87|94.87|96.49|94.49|0
1643103570000|2022-01-25 09:39:30|97.25|95.25|97.35|95.35|97.35|95.35|97.16|95.16|0
1643103580000|2022-01-25 09:39:40|97.54|95.54|97.35|95.35|97.54|95.54|97.35|95.35|0
1643103590000|2022-01-25 09:39:50|97.3|95.3|97.35|95.35|97.54|95.54|97.3|95.3|0
1643103600000|2022-01-25 09:40:00|97.39|95.39|97.06|95.06|97.39|95.39|96.97|94.97|0
1643103610000|2022-01-25 09:40:10|97.16|95.16|97.06|95.06|97.16|95.16|97.06|95.06|0
1643103620000|2022-01-25 09:40:20|96.87|94.87|96.4|94.4|96.87|94.87|96.4|94.4|0
1643103630000|2022-01-25 09:40:30|96.12|94.12|95.83|93.83|96.12|94.12|95.64|93.64|0
1643103640000|2022-01-25 09:40:40|96.02|94.02|95.93|93.93|96.02|94.02|95.93|93.93|0
1643103650000|2022-01-25 09:40:50|96.02|94.02|96.35|94.35|96.44|94.44|96.02|94.02|0
1643103660000|2022-01-25 09:41:00|96.4|94.4|96.78|94.78|96.78|94.78|96.4|94.4|0
1643103670000|2022-01-25 09:41:10|96.68|94.68|96.87|94.87|96.92|94.92|96.68|94.68|0
1643103680000|2022-01-25 09:41:20|97.06|95.06|97.2|95.2|97.2|95.2|97.06|95.06|0
1643103690000|2022-01-25 09:41:30|97.44|95.44|97.63|95.63|97.63|95.63|97.44|95.44|0
1643103700000|2022-01-25 09:41:40|98.06|96.06|97.82|95.82|98.06|96.06|97.82|95.82|0
1643103710000|2022-01-25 09:41:50|97.92|95.92|97.92|95.92|97.92|95.92|97.87|95.87|0
1643103720000|2022-01-25 09:42:00|97.63|95.63|97.63|95.63|97.63|95.63|97.54|95.54|0
1643103730000|2022-01-25 09:42:10|98.11|96.11|97.82|95.82|98.11|96.11|97.82|95.82|0
1643103740000|2022-01-25 09:42:20|97.77|95.77|98.01|96.01|98.01|96.01|97.63|95.63|0
1643103750000|2022-01-25 09:42:30|97.92|95.92|98.11|96.11|98.11|96.11|97.73|95.73|0
1643103760000|2022-01-25 09:42:40|98.01|96.01|97.25|95.25|98.11|96.11|97.25|95.25|0
1643103770000|2022-01-25 09:42:50|96.97|94.97|97.06|95.06|97.06|95.06|96.92|94.92|0
1643103780000|2022-01-25 09:43:00|97.25|95.25|97.06|95.06|97.25|95.25|97.06|95.06|0
1643103790000|2022-01-25 09:43:10|97.15|95.15|97.35|95.35|97.35|95.35|97.06|95.06|0
1643103800000|2022-01-25 09:43:20|97.15|95.15|97.11|95.11|97.44|95.44|97.06|95.06|0
1643103810000|2022-01-25 09:43:30|97.49|95.49|97.63|95.63|97.63|95.63|97.49|95.49|0
1643103820000|2022-01-25 09:43:40|97.77|95.77|97.63|95.63|97.82|95.82|97.63|95.63|0
1643103830000|2022-01-25 09:43:50|97.82|95.82|97.92|95.92|97.92|95.92|97.82|95.82|0
1643103840000|2022-01-25 09:44:00|98.01|96.01|97.92|95.92|98.11|96.11|97.92|95.92|0
1643103850000|2022-01-25 09:44:10|97.63|95.63|98.01|96.01|98.01|96.01|97.63|95.63|0
1643103860000|2022-01-25 09:44:20|97.92|95.92|98.01|96.01|98.11|96.11|97.92|95.92|0
1643103870000|2022-01-25 09:44:30|98.2|96.2|97.82|95.82|98.2|96.2|97.82|95.82|0
1643103880000|2022-01-25 09:44:40|98.01|96.01|97.92|95.92|98.01|96.01|97.92|95.92|0
1643103890000|2022-01-25 09:44:50|98.01|96.01|98.3|96.3|98.3|96.3|98.01|96.01|0
1643103900000|2022-01-25 09:45:00|99.07|97.07|99.16|97.16|99.16|97.16|98.82|96.82|0
1643103910000|2022-01-25 09:45:10|99.26|97.26|100.52|98.52|100.52|98.52|99.26|97.26|0
1643103920000|2022-01-25 09:45:20|100.23|98.23|100.52|98.52|100.52|98.52|100.13|98.13|0
1643103930000|2022-01-25 09:45:30|100.32|98.32|100.23|98.23|100.32|98.32|100.23|98.23|0
1643103940000|2022-01-25 09:45:40|100.81|98.81|100.86|98.86|101.01|99.01|100.81|98.81|0
1643103950000|2022-01-25 09:45:50|100.71|98.71|100.42|98.42|100.71|98.71|100.32|98.32|0
1643103960000|2022-01-25 09:46:00|100.52|98.52|100.23|98.23|100.52|98.52|99.98|97.98|0
1643103970000|2022-01-25 09:46:10|100.42|98.42|100.32|98.32|100.52|98.52|100.32|98.32|0
1643103980000|2022-01-25 09:46:20|100.13|98.13|100.03|98.03|100.13|98.13|99.79|97.79|0
1643103990000|2022-01-25 09:46:30|99.74|97.74|99.55|97.55|99.74|97.74|99.55|97.55|0
1643104000000|2022-01-25 09:46:40|99.64|97.64|99.45|97.45|99.64|97.64|99.45|97.45|0
1643104010000|2022-01-25 09:46:50|99.35|97.35|99.26|97.26|99.4|97.4|99.26|97.26|0
1643104020000|2022-01-25 09:47:00|99.16|97.16|99.69|97.69|99.69|97.69|99.16|97.16|0
1643104030000|2022-01-25 09:47:10|99.74|97.74|99.45|97.45|99.74|97.74|99.35|97.35|0
1643104040000|2022-01-25 09:47:20|99.3|97.3|99.21|97.21|99.5|97.5|99.16|97.16|0
1643104050000|2022-01-25 09:47:30|99.26|97.26|99.21|97.21|99.26|97.26|99.21|97.21|0
1643104060000|2022-01-25 09:47:40|99.16|97.16|99.26|97.26|99.4|97.4|99.16|97.16|0
1643104070000|2022-01-25 09:47:50|99.3|97.3|99.3|97.3|99.3|97.3|99.26|97.26|0
1643104080000|2022-01-25 09:48:00|99.26|97.26|99.16|97.16|99.26|97.26|99.06|97.06|0
1643104090000|2022-01-25 09:48:10|99.26|97.26|99.74|97.74|99.74|97.74|99.26|97.26|0
1643104100000|2022-01-25 09:48:20|99.64|97.64|99.84|97.84|99.84|97.84|99.64|97.64|0
1643104110000|2022-01-25 09:48:30|99.88|97.88|100.03|98.03|100.03|98.03|99.84|97.84|0
1643104120000|2022-01-25 09:48:40|100.22|98.22|100.42|98.42|100.42|98.42|99.98|97.98|0
1643104130000|2022-01-25 09:48:50|100.81|98.81|100.71|98.71|100.81|98.81|100.71|98.71|0
1643104140000|2022-01-25 09:49:00|100.66|98.66|100.71|98.71|100.71|98.71|100.42|98.42|0
1643104150000|2022-01-25 09:49:10|100.61|98.61|100.81|98.81|100.81|98.81|100.61|98.61|0
1643104160000|2022-01-25 09:49:20|100.61|98.61|100.66|98.66|100.81|98.81|100.61|98.61|0
1643104170000|2022-01-25 09:49:30|100.61|98.61|100.42|98.42|100.71|98.71|100.42|98.42|0
1643104180000|2022-01-25 09:49:40|100.52|98.52|100.42|98.42|100.52|98.52|100.22|98.22|0
1643104190000|2022-01-25 09:49:50|100.32|98.32|100.08|98.08|100.32|98.32|100.08|98.08|0
1643104200000|2022-01-25 09:50:00|99.74|97.74|99.54|97.54|99.84|97.84|99.54|97.54|0
1643104210000|2022-01-25 09:50:10|99.35|97.35|99.54|97.54|99.54|97.54|99.35|97.35|0
1643104220000|2022-01-25 09:50:20|99.64|97.64|100.03|98.03|100.17|98.17|99.64|97.64|0
1643104230000|2022-01-25 09:50:30|99.93|97.93|100.17|98.17|100.17|98.17|99.78|97.78|0
1643104240000|2022-01-25 09:50:40|100.13|98.13|100.03|98.03|100.22|98.22|99.93|97.93|0
1643104250000|2022-01-25 09:50:50|100.22|98.22|100.51|98.51|100.51|98.51|100.22|98.22|0
1643104260000|2022-01-25 09:51:00|100.37|98.37|100.42|98.42|100.51|98.51|100.37|98.37|0
1643104270000|2022-01-25 09:51:10|100.22|98.22|100.32|98.32|100.42|98.42|100.22|98.22|0
1643104280000|2022-01-25 09:51:20|100.42|98.42|100.81|98.81|100.9|98.9|100.42|98.42|0
1643104290000|2022-01-25 09:51:30|100.61|98.61|100.42|98.42|100.61|98.61|100.42|98.42|0
1643104300000|2022-01-25 09:51:40|100.27|98.27|100.61|98.61|100.61|98.61|100.27|98.27|0
1643104310000|2022-01-25 09:51:50|100.71|98.71|100.75|98.75|100.8|98.8|100.51|98.51|0
1643104320000|2022-01-25 09:52:00|100.9|98.9|100.32|98.32|100.9|98.9|100.32|98.32|0
1643104330000|2022-01-25 09:52:10|100.17|98.17|100.46|98.46|100.46|98.46|100.17|98.17|0
1643104340000|2022-01-25 09:52:20|100.32|98.32|100.71|98.71|100.71|98.71|100.32|98.32|0
1643104350000|2022-01-25 09:52:30|100.9|98.9|100.8|98.8|100.9|98.9|100.61|98.61|0
1643104360000|2022-01-25 09:52:40|100.71|98.71|100.8|98.8|100.8|98.8|100.71|98.71|0
1643104370000|2022-01-25 09:52:50|100.9|98.9|101.59|99.59|101.59|99.59|100.9|98.9|0
1643104380000|2022-01-25 09:53:00|101.49|99.49|101.24|99.24|101.49|99.49|101.19|99.19|0
1643104390000|2022-01-25 09:53:10|101.29|99.29|101.05|99.05|101.29|99.29|100.9|98.9|0
1643104400000|2022-01-25 09:53:20|101|99|101.29|99.29|101.29|99.29|101|99|0
1643104410000|2022-01-25 09:53:30|101.39|99.39|101.1|99.1|101.39|99.39|101.1|99.1|0
1643104420000|2022-01-25 09:53:40|101.14|99.14|101.49|99.49|101.49|99.49|101.14|99.14|0
1643104430000|2022-01-25 09:53:50|101.58|99.58|101.78|99.78|101.78|99.78|101.58|99.58|0
1643104440000|2022-01-25 09:54:00|101.39|99.39|101.78|99.78|101.78|99.78|101.39|99.39|0
1643104450000|2022-01-25 09:54:10|101.68|99.68|101.58|99.58|101.68|99.68|101.58|99.58|0
1643104460000|2022-01-25 09:54:20|101.78|99.78|101.68|99.68|101.78|99.78|101.49|99.49|0
1643104470000|2022-01-25 09:54:30|101.78|99.78|101.58|99.58|101.78|99.78|101.58|99.58|0
1643104480000|2022-01-25 09:54:40|101.53|99.53|101.49|99.49|101.63|99.63|101.49|99.49|0
1643104490000|2022-01-25 09:54:50|101.58|99.58|106.96|104.96|106.96|104.96|101.58|99.58|0
1643104500000|2022-01-25 09:55:00|107.01|105.01|104.51|102.51|107.01|105.01|104.41|102.41|0
1643104510000|2022-01-25 09:55:10|104.55|102.55|101.86|99.86|104.55|102.55|101.86|99.86|0
1643104520000|2022-01-25 09:55:20|101.81|99.81|100.78|98.78|102.06|100.06|100.78|98.78|0
1643104530000|2022-01-25 09:55:30|100.98|98.98|100.88|98.88|100.98|98.98|100.78|98.78|0
1643104540000|2022-01-25 09:55:40|101.17|99.17|101.08|99.08|101.17|99.17|100.98|98.98|0
1643104550000|2022-01-25 09:55:50|101.27|99.27|101.27|99.27|101.27|99.27|101.17|99.17|0
1643104560000|2022-01-25 09:56:00|101.17|99.17|101.27|99.27|101.52|99.52|101.17|99.17|0
1643104570000|2022-01-25 09:56:10|100.88|98.88|101.22|99.22|101.22|99.22|100.88|98.88|0
1643104580000|2022-01-25 09:56:20|101.37|99.37|101.37|99.37|101.37|99.37|101.17|99.17|0
1643104590000|2022-01-25 09:56:30|101.08|99.08|100.78|98.78|101.08|99.08|100.78|98.78|0
1643104600000|2022-01-25 09:56:40|100.68|98.68|100.63|98.63|100.68|98.68|100.63|98.63|0
1643104610000|2022-01-25 09:56:50|100.68|98.68|100.58|98.58|100.68|98.68|100.49|98.49|0
1643104620000|2022-01-25 09:57:00|100.78|98.78|101.17|99.17|101.17|99.17|100.78|98.78|0
1643104630000|2022-01-25 09:57:10|101.07|99.07|101.17|99.17|101.27|99.27|101.07|99.07|0
1643104640000|2022-01-25 09:57:20|101.27|99.27|101.07|99.07|101.27|99.27|101.07|99.07|0
1643104650000|2022-01-25 09:57:30|101.17|99.17|100.88|98.88|101.22|99.22|100.88|98.88|0
1643104660000|2022-01-25 09:57:40|100.78|98.78|100.88|98.88|100.88|98.88|100.78|98.78|0
1643104670000|2022-01-25 09:57:50|100.78|98.78|100.83|98.83|100.88|98.88|100.78|98.78|0
1643104680000|2022-01-25 09:58:00|100.98|98.98|101.37|99.37|101.47|99.47|100.98|98.98|0
1643104690000|2022-01-25 09:58:10|101.57|99.57|101.47|99.47|101.61|99.61|101.47|99.47|0
1643104700000|2022-01-25 09:58:20|101.27|99.27|101.47|99.47|101.47|99.47|101.27|99.27|0
1643104710000|2022-01-25 09:58:30|101.37|99.37|101.12|99.12|101.57|99.57|101.12|99.12|0
1643104720000|2022-01-25 09:58:40|101.07|99.07|100.53|98.53|101.07|99.07|100.53|98.53|0
1643104730000|2022-01-25 09:58:50|100.43|98.43|100|98|100.43|98.43|100|98|0
1643104740000|2022-01-25 09:59:00|99.65|97.65|99.17|97.17|99.65|97.65|99.17|97.17|0
1643104750000|2022-01-25 09:59:10|99.02|97.02|98.83|96.83|99.12|97.12|98.83|96.83|0
1643104760000|2022-01-25 09:59:20|98.64|96.64|99.02|97.02|99.02|97.02|98.64|96.64|0
1643104770000|2022-01-25 09:59:30|98.93|96.93|98.97|96.97|99.02|97.02|98.93|96.93|0
1643104780000|2022-01-25 09:59:40|99.12|97.12|98.88|96.88|99.12|97.12|98.88|96.88|0
1643104790000|2022-01-25 09:59:50|99.02|97.02|99.02|97.02|99.07|97.07|99.02|97.02|0
1643104800000|2022-01-25 10:00:00|99.12|97.12|98.68|96.68|99.12|97.12|98.68|96.68|0
1643104810000|2022-01-25 10:00:10|99.22|97.22|98.73|96.73|99.22|97.22|98.73|96.73|0
1643104820000|2022-01-25 10:00:20|99.02|97.02|99.02|97.02|99.02|97.02|98.93|96.93|0
1643104830000|2022-01-25 10:00:30|98.97|96.97|99.12|97.12|99.12|97.12|98.93|96.93|0
1643104840000|2022-01-25 10:00:40|99.22|97.22|99.7|97.7|99.7|97.7|99.22|97.22|0
1643104850000|2022-01-25 10:00:50|99.61|97.61|100.04|98.04|100.04|98.04|99.61|97.61|0
1643104860000|2022-01-25 10:01:00|99.9|97.9|99.46|97.46|99.9|97.9|99.46|97.46|0
1643104870000|2022-01-25 10:01:10|99.51|97.51|99.31|97.31|99.51|97.51|99.22|97.22|0
1643104880000|2022-01-25 10:01:20|99.41|97.41|99.36|97.36|99.41|97.41|99.31|97.31|0
1643104890000|2022-01-25 10:01:30|99.31|97.31|99.31|97.31|99.36|97.36|99.12|97.12|0
1643104900000|2022-01-25 10:01:40|99.51|97.51|99.7|97.7|99.9|97.9|99.51|97.51|0
1643104910000|2022-01-25 10:01:50|99.51|97.51|99.51|97.51|99.51|97.51|99.41|97.41|0
1643104920000|2022-01-25 10:02:00|99.6|97.6|99.41|97.41|99.6|97.6|99.41|97.41|0
1643104930000|2022-01-25 10:02:10|99.31|97.31|99.36|97.36|99.51|97.51|99.31|97.31|0
1643104940000|2022-01-25 10:02:20|99.22|97.22|98.83|96.83|99.22|97.22|98.83|96.83|0
1643104950000|2022-01-25 10:02:30|98.87|96.87|98.34|96.34|98.92|96.92|98.34|96.34|0
1643104960000|2022-01-25 10:02:40|98.39|96.39|98.54|96.54|98.54|96.54|98.39|96.39|0
1643104970000|2022-01-25 10:02:50|98.73|96.73|98.54|96.54|98.83|96.83|98.54|96.54|0
1643104980000|2022-01-25 10:03:00|98.78|96.78|98.73|96.73|98.78|96.78|98.54|96.54|0
1643104990000|2022-01-25 10:03:10|98.63|96.63|98.44|96.44|98.63|96.63|98.44|96.44|0
1643105000000|2022-01-25 10:03:20|98.34|96.34|98.25|96.25|98.34|96.34|98.15|96.15|0
1643105010000|2022-01-25 10:03:30|98.15|96.15|97.86|95.86|98.15|96.15|97.86|95.86|0
1643105020000|2022-01-25 10:03:40|97.77|95.77|97.67|95.67|97.86|95.86|97.67|95.67|0
1643105030000|2022-01-25 10:03:50|97.86|95.86|98.05|96.05|98.05|96.05|97.86|95.86|0
1643105040000|2022-01-25 10:04:00|97.77|95.77|98.15|96.15|98.25|96.25|97.77|95.77|0
1643105050000|2022-01-25 10:04:10|98.2|96.2|97.77|95.77|98.2|96.2|97.77|95.77|0
1643105060000|2022-01-25 10:04:20|97.86|95.86|97.86|95.86|97.86|95.86|97.77|95.77|0
1643105070000|2022-01-25 10:04:30|97.77|95.77|97.38|95.38|97.77|95.77|97.38|95.38|0
1643105080000|2022-01-25 10:04:40|97.52|95.52|97.48|95.48|97.52|95.52|97.48|95.48|0
1643105090000|2022-01-25 10:04:50|97.57|95.57|97.86|95.86|97.86|95.86|97.48|95.48|0
1643105100000|2022-01-25 10:05:00|97.76|95.76|97.71|95.71|97.86|95.86|97.71|95.71|0
1643105110000|2022-01-25 10:05:10|97.76|95.76|97.48|95.48|97.76|95.76|97.48|95.48|0
1643105120000|2022-01-25 10:05:20|97.38|95.38|97|95|97.38|95.38|96.9|94.9|0
1643105130000|2022-01-25 10:05:30|97.19|95.19|97.23|95.23|97.48|95.48|97.19|95.19|0
1643105140000|2022-01-25 10:05:40|97.19|95.19|97.28|95.28|97.28|95.28|97.19|95.19|0
1643105150000|2022-01-25 10:05:50|97.38|95.38|98.05|96.05|98.05|96.05|97.38|95.38|0
1643105160000|2022-01-25 10:06:00|97.86|95.86|98.15|96.15|98.15|96.15|97.86|95.86|0
1643105170000|2022-01-25 10:06:10|97.86|95.86|97.96|95.96|98|96|97.86|95.86|0
1643105180000|2022-01-25 10:06:20|98.24|96.24|98.34|96.34|98.34|96.34|98.15|96.15|0
1643105190000|2022-01-25 10:06:30|97.76|95.76|97.96|95.96|97.96|95.96|97.67|95.67|0
1643105200000|2022-01-25 10:06:40|97.86|95.86|98.15|96.15|98.15|96.15|97.86|95.86|0
1643105210000|2022-01-25 10:06:50|98.53|96.53|98.44|96.44|98.53|96.53|98.34|96.34|0
1643105220000|2022-01-25 10:07:00|98.39|96.39|98.53|96.53|98.53|96.53|98.39|96.39|0
1643105230000|2022-01-25 10:07:10|98.63|96.63|99.02|97.02|99.02|97.02|98.63|96.63|0
1643105240000|2022-01-25 10:07:20|99.21|97.21|99.16|97.16|99.21|97.21|99.16|97.16|0
1643105250000|2022-01-25 10:07:30|99.21|97.21|99.4|97.4|99.45|97.45|99.21|97.21|0
1643105260000|2022-01-25 10:07:40|99.35|97.35|99.5|97.5|99.5|97.5|99.35|97.35|0
1643105270000|2022-01-25 10:07:50|99.6|97.6|100.18|98.18|100.18|98.18|99.6|97.6|0
1643105280000|2022-01-25 10:08:00|100.09|98.09|100.28|98.28|100.28|98.28|100.09|98.09|0
1643105290000|2022-01-25 10:08:10|100.52|98.52|100.33|98.33|100.57|98.57|100.33|98.33|0
1643105300000|2022-01-25 10:08:20|100.57|98.57|100.87|98.87|100.87|98.87|100.57|98.57|0
1643105310000|2022-01-25 10:08:30|101.06|99.06|100.91|98.91|101.06|99.06|100.87|98.87|0
1643105320000|2022-01-25 10:08:40|100.77|98.77|100.97|98.97|101.06|99.06|100.77|98.77|0
1643105330000|2022-01-25 10:08:50|101.01|99.01|100.67|98.67|101.01|99.01|100.67|98.67|0
1643105340000|2022-01-25 10:09:00|100.08|98.08|99.79|97.79|100.08|98.08|99.79|97.79|0
1643105350000|2022-01-25 10:09:10|99.74|97.74|99.69|97.69|99.74|97.74|99.69|97.69|0
1643105360000|2022-01-25 10:09:20|99.4|97.4|99.89|97.89|99.89|97.89|99.06|97.06|0
1643105370000|2022-01-25 10:09:30|99.69|97.69|100.18|98.18|100.28|98.28|99.69|97.69|0
1643105380000|2022-01-25 10:09:40|99.99|97.99|99.69|97.69|99.99|97.99|99.69|97.69|0
1643105390000|2022-01-25 10:09:50|99.64|97.64|99.5|97.5|99.64|97.64|99.5|97.5|0
1643105400000|2022-01-25 10:10:00|99.16|97.16|99.21|97.21|99.25|97.25|99.16|97.16|0
1643105410000|2022-01-25 10:10:10|98.92|96.92|99.6|97.6|99.6|97.6|98.92|96.92|0
1643105420000|2022-01-25 10:10:20|99.3|97.3|99.5|97.5|99.5|97.5|99.21|97.21|0
1643105430000|2022-01-25 10:10:30|99.35|97.35|99.21|97.21|99.35|97.35|99.21|97.21|0
1643105440000|2022-01-25 10:10:40|99.45|97.45|99.45|97.45|99.5|97.5|99.3|97.3|0
1643105450000|2022-01-25 10:10:50|99.4|97.4|99.69|97.69|99.69|97.69|99.4|97.4|0
1643105460000|2022-01-25 10:11:00|99.6|97.6|99.11|97.11|99.69|97.69|99.11|97.11|0
1643105470000|2022-01-25 10:11:10|99.5|97.5|99.79|97.79|99.79|97.79|99.5|97.5|0
1643105480000|2022-01-25 10:11:20|99.54|97.54|99.6|97.6|99.6|97.6|99.4|97.4|0
1643105490000|2022-01-25 10:11:30|99.5|97.5|99.79|97.79|99.79|97.79|99.5|97.5|0
1643105500000|2022-01-25 10:11:40|99.59|97.59|99.25|97.25|99.59|97.59|99.25|97.25|0
1643105510000|2022-01-25 10:11:50|99.5|97.5|99.21|97.21|99.5|97.5|99.21|97.21|0
1643105520000|2022-01-25 10:12:00|99.3|97.3|99.79|97.79|99.79|97.79|99.3|97.3|0
1643105530000|2022-01-25 10:12:10|99.69|97.69|99.69|97.69|99.69|97.69|99.69|97.69|0
1643105540000|2022-01-25 10:12:20|99.5|97.5|99.5|97.5|99.5|97.5|99.4|97.4|0
1643105550000|2022-01-25 10:12:30|99.4|97.4|99.4|97.4|99.54|97.54|99.4|97.4|0
1643105560000|2022-01-25 10:12:40|99.3|97.3|99.3|97.3|99.3|97.3|99.11|97.11|0
1643105570000|2022-01-25 10:12:50|99.01|97.01|99.11|97.11|99.11|97.11|99.01|97.01|0
1643105580000|2022-01-25 10:13:00|99.06|97.06|98.91|96.91|99.06|97.06|98.91|96.91|0
1643105590000|2022-01-25 10:13:10|99.2|97.2|99.45|97.45|99.45|97.45|99.2|97.2|0
1643105600000|2022-01-25 10:13:20|99.5|97.5|99.59|97.59|99.59|97.59|99.5|97.5|0
1643105610000|2022-01-25 10:13:30|99.69|97.69|100.18|98.18|100.18|98.18|99.69|97.69|0
1643105620000|2022-01-25 10:13:40|100.22|98.22|100.18|98.18|100.28|98.28|100.18|98.18|0
1643105630000|2022-01-25 10:13:50|100.22|98.22|100.03|98.03|100.22|98.22|100.03|98.03|0
1643105640000|2022-01-25 10:14:00|100.27|98.27|100.71|98.71|100.76|98.76|100.22|98.22|0
1643105650000|2022-01-25 10:14:10|100.67|98.67|100.62|98.62|100.86|98.86|100.62|98.62|0
1643105660000|2022-01-25 10:14:20|100.57|98.57|100.76|98.76|100.76|98.76|100.57|98.57|0
1643105670000|2022-01-25 10:14:30|101.01|99.01|100.86|98.86|101.01|99.01|100.86|98.86|0
1643105680000|2022-01-25 10:14:40|101.01|99.01|100.91|98.91|101.01|99.01|100.76|98.76|0
1643105690000|2022-01-25 10:14:50|100.96|98.96|100.96|98.96|100.96|98.96|100.86|98.86|0
1643105700000|2022-01-25 10:15:00|101.16|99.16|100.86|98.86|101.16|99.16|100.86|98.86|0
1643105710000|2022-01-25 10:15:10|101.06|99.06|101.01|99.01|101.06|99.06|100.91|98.91|0
1643105720000|2022-01-25 10:15:20|100.96|98.96|101.16|99.16|101.16|99.16|100.96|98.96|0
1643105730000|2022-01-25 10:15:30|101.06|99.06|101.06|99.06|101.16|99.16|101.06|99.06|0
1643105740000|2022-01-25 10:15:40|100.96|98.96|101.16|99.16|101.25|99.25|100.96|98.96|0
1643105750000|2022-01-25 10:15:50|101.3|99.3|100.37|98.37|101.3|99.3|100.37|98.37|0
1643105760000|2022-01-25 10:16:00|100.76|98.76|100.71|98.71|100.76|98.76|100.52|98.52|0
1643105770000|2022-01-25 10:16:10|101.01|99.01|100.96|98.96|101.01|99.01|100.96|98.96|0
1643105780000|2022-01-25 10:16:20|100.86|98.86|100.86|98.86|101.15|99.15|100.86|98.86|0
1643105790000|2022-01-25 10:16:30|100.66|98.66|100.66|98.66|100.76|98.76|100.66|98.66|0
1643105800000|2022-01-25 10:16:40|100.86|98.86|101.06|99.06|101.15|99.15|100.86|98.86|0
1643105810000|2022-01-25 10:16:50|101.15|99.15|101.06|99.06|101.15|99.15|101.06|99.06|0
1643105820000|2022-01-25 10:17:00|100.96|98.96|101.06|99.06|101.15|99.15|100.96|98.96|0
1643105830000|2022-01-25 10:17:10|101.15|99.15|101.45|99.45|101.45|99.45|101.15|99.15|0
1643105840000|2022-01-25 10:17:20|101.35|99.35|101.35|99.35|101.4|99.4|101.35|99.35|0
1643105850000|2022-01-25 10:17:30|101.65|99.65|101.69|99.69|101.74|99.74|101.65|99.65|0
1643105860000|2022-01-25 10:17:40|101.55|99.55|101.5|99.5|101.55|99.55|101.35|99.35|0
1643105870000|2022-01-25 10:17:50|101.59|99.59|101.4|99.4|101.59|99.59|101.4|99.4|0
1643105880000|2022-01-25 10:18:00|101.05|99.05|100.71|98.71|101.05|99.05|100.66|98.66|0
1643105890000|2022-01-25 10:18:10|100.66|98.66|100.42|98.42|100.66|98.66|100.32|98.32|0
1643105900000|2022-01-25 10:18:20|100.61|98.61|100.86|98.86|100.91|98.91|100.56|98.56|0
1643105910000|2022-01-25 10:18:30|100.76|98.76|101.4|99.4|101.4|99.4|100.76|98.76|0
1643105920000|2022-01-25 10:18:40|101.69|99.69|102.34|100.34|102.34|100.34|101.69|99.69|0
1643105930000|2022-01-25 10:18:50|102.04|100.04|102.28|100.28|102.34|100.34|102.04|100.04|0
1643105940000|2022-01-25 10:19:00|102.24|100.24|102.24|100.24|102.24|100.24|102.04|100.04|0
1643105950000|2022-01-25 10:19:10|102.43|100.43|102.34|100.34|102.43|100.43|102.34|100.34|0
1643105960000|2022-01-25 10:19:20|102.24|100.24|102.18|100.18|102.28|100.28|101.99|99.99|0
1643105970000|2022-01-25 10:19:30|102.24|100.24|102.28|100.28|102.43|100.43|102.24|100.24|0
1643105980000|2022-01-25 10:19:40|102.58|100.58|102.24|100.24|102.58|100.58|102.18|100.18|0
1643105990000|2022-01-25 10:19:50|102.14|100.14|102.14|100.14|102.14|100.14|101.94|99.94|0
1643106000000|2022-01-25 10:20:00|102.04|100.04|101.94|99.94|102.04|100.04|101.84|99.84|0
1643106010000|2022-01-25 10:20:10|102.14|100.14|102.14|100.14|102.24|100.24|102.14|100.14|0
1643106020000|2022-01-25 10:20:20|102.28|100.28|102.14|100.14|102.28|100.28|101.99|99.99|0
1643106030000|2022-01-25 10:20:30|102.18|100.18|102.14|100.14|102.18|100.18|102.04|100.04|0
1643106040000|2022-01-25 10:20:40|102.18|100.18|101.64|99.64|102.33|100.33|101.64|99.64|0
1643106050000|2022-01-25 10:20:50|101.94|99.94|101.74|99.74|101.94|99.94|101.74|99.74|0
1643106060000|2022-01-25 10:21:00|101.69|99.69|101.84|99.84|101.84|99.84|101.69|99.69|0
1643106070000|2022-01-25 10:21:10|102.14|100.14|101.84|99.84|102.14|100.14|101.84|99.84|0
1643106080000|2022-01-25 10:21:20|101.94|99.94|101.84|99.84|101.94|99.94|101.84|99.84|0
1643106090000|2022-01-25 10:21:30|101.94|99.94|101.79|99.79|101.94|99.94|101.79|99.79|0
1643106100000|2022-01-25 10:21:40|101.74|99.74|100.95|98.95|101.84|99.84|100.95|98.95|0
1643106110000|2022-01-25 10:21:50|101.05|99.05|101.05|99.05|101.15|99.15|101.05|99.05|0
1643106120000|2022-01-25 10:22:00|101.25|99.25|101|99|101.25|99.25|101|99|0
1643106130000|2022-01-25 10:22:10|100.71|98.71|100.56|98.56|100.71|98.71|100.56|98.56|0
1643106140000|2022-01-25 10:22:20|100.36|98.36|100.9|98.9|100.9|98.9|100.36|98.36|0
1643106150000|2022-01-25 10:22:30|101|99|100.8|98.8|101|99|100.76|98.76|0
1643106160000|2022-01-25 10:22:40|100.85|98.85|100.36|98.36|100.85|98.85|100.36|98.36|0
1643106170000|2022-01-25 10:22:50|100.31|98.31|100.27|98.27|100.31|98.31|100.27|98.27|0
1643106180000|2022-01-25 10:23:00|100.36|98.36|100.56|98.56|100.56|98.56|100.36|98.36|0
1643106190000|2022-01-25 10:23:10|100.8|98.8|101.39|99.39|101.39|99.39|100.8|98.8|0
1643106200000|2022-01-25 10:23:20|101.44|99.44|101.54|99.54|101.64|99.64|101.44|99.44|0
1643106210000|2022-01-25 10:23:30|101.74|99.74|101.54|99.54|101.74|99.74|101.54|99.54|0
1643106220000|2022-01-25 10:23:40|101.64|99.64|101.74|99.74|101.74|99.74|101.64|99.64|0
1643106230000|2022-01-25 10:23:50|101.94|99.94|101.74|99.74|102.08|100.08|101.74|99.74|0
1643106240000|2022-01-25 10:24:00|101.79|99.79|101.64|99.64|101.84|99.84|101.64|99.64|0
1643106250000|2022-01-25 10:24:10|101.44|99.44|101.15|99.15|101.54|99.54|101.15|99.15|0
1643106260000|2022-01-25 10:24:20|101.25|99.25|101|99|101.25|99.25|101|99|0
1643106270000|2022-01-25 10:24:30|100.85|98.85|100.6|98.6|100.95|98.95|100.6|98.6|0
1643106280000|2022-01-25 10:24:40|100.56|98.56|100.8|98.8|100.8|98.8|100.56|98.56|0
1643106290000|2022-01-25 10:24:50|100.85|98.85|100.6|98.6|100.85|98.85|100.56|98.56|0
1643106300000|2022-01-25 10:25:00|100.41|98.41|100.46|98.46|100.46|98.46|100.36|98.36|0
1643106310000|2022-01-25 10:25:10|100.36|98.36|100.17|98.17|100.36|98.36|100.07|98.07|0
1643106320000|2022-01-25 10:25:20|100.12|98.12|99.97|97.97|100.12|98.12|99.87|97.87|0
1643106330000|2022-01-25 10:25:30|100.07|98.07|100.21|98.21|100.21|98.21|100.07|98.07|0
1643106340000|2022-01-25 10:25:40|100.26|98.26|100.46|98.46|100.46|98.46|100.26|98.26|0
1643106350000|2022-01-25 10:25:50|100.36|98.36|100.36|98.36|100.36|98.36|100.36|98.36|0
1643106360000|2022-01-25 10:26:00|100.56|98.56|100.75|98.75|100.85|98.85|100.56|98.56|0
1643106370000|2022-01-25 10:26:10|100.26|98.26|100.36|98.36|100.36|98.36|100.07|98.07|0
1643106380000|2022-01-25 10:26:20|100.46|98.46|100.6|98.6|100.75|98.75|100.46|98.46|0
1643106390000|2022-01-25 10:26:30|100.56|98.56|100.85|98.85|100.85|98.85|100.56|98.56|0
1643106400000|2022-01-25 10:26:40|100.9|98.9|101.05|99.05|101.14|99.14|100.9|98.9|0
1643106410000|2022-01-25 10:26:50|100.7|98.7|100.95|98.95|100.95|98.95|100.65|98.65|0
1643106420000|2022-01-25 10:27:00|100.85|98.85|100.46|98.46|100.85|98.85|100.46|98.46|0
1643106430000|2022-01-25 10:27:10|100.6|98.6|100.56|98.56|100.65|98.65|100.56|98.56|0
1643106440000|2022-01-25 10:27:20|100.26|98.26|99.87|97.87|100.26|98.26|99.87|97.87|0
1643106450000|2022-01-25 10:27:30|100.02|98.02|100.16|98.16|100.16|98.16|99.97|97.97|0
1643106460000|2022-01-25 10:27:40|99.97|97.97|100.16|98.16|100.16|98.16|99.97|97.97|0
1643106470000|2022-01-25 10:27:50|100.26|98.26|100.16|98.16|100.26|98.26|100.16|98.16|0
1643106480000|2022-01-25 10:28:00|100.07|98.07|100.6|98.6|100.6|98.6|100.07|98.07|0
1643106490000|2022-01-25 10:28:10|100.55|98.55|100.16|98.16|100.55|98.55|100.16|98.16|0
1643106500000|2022-01-25 10:28:20|100.21|98.21|100.16|98.16|100.21|98.21|100.11|98.11|0
1643106510000|2022-01-25 10:28:30|100.21|98.21|100.26|98.26|100.36|98.36|100.21|98.21|0
1643106520000|2022-01-25 10:28:40|100.21|98.21|100.16|98.16|100.26|98.26|100.16|98.16|0
1643106530000|2022-01-25 10:28:50|99.97|97.97|99.87|97.87|99.97|97.97|99.77|97.77|0
1643106540000|2022-01-25 10:29:00|99.77|97.77|99.87|97.87|99.92|97.92|99.77|97.77|0
1643106550000|2022-01-25 10:29:10|99.82|97.82|99.92|97.92|99.97|97.97|99.82|97.82|0
1643106560000|2022-01-25 10:29:20|99.87|97.87|99.58|97.58|99.87|97.87|99.58|97.58|0
1643106570000|2022-01-25 10:29:30|99.87|97.87|99.87|97.87|99.92|97.92|99.72|97.72|0
1643106580000|2022-01-25 10:29:40|99.67|97.67|100.16|98.16|100.16|98.16|99.67|97.67|0
1643106590000|2022-01-25 10:29:50|100.36|98.36|100.21|98.21|100.36|98.36|100.21|98.21|0
1643106600000|2022-01-25 10:30:00|100.36|98.36|101.04|99.04|101.04|99.04|100.36|98.36|0
1643106610000|2022-01-25 10:30:10|101.14|99.14|100.6|98.6|101.14|99.14|100.45|98.45|0
1643106620000|2022-01-25 10:30:20|100.45|98.45|100.26|98.26|100.45|98.45|100.26|98.26|0
1643106630000|2022-01-25 10:30:30|100.01|98.01|100.26|98.26|100.26|98.26|100.01|98.01|0
1643106640000|2022-01-25 10:30:40|100.4|98.4|100.16|98.16|100.4|98.4|100.16|98.16|0
1643106650000|2022-01-25 10:30:50|100.21|98.21|100.26|98.26|100.26|98.26|100.21|98.21|0
1643106660000|2022-01-25 10:31:00|100.36|98.36|99.97|97.97|100.36|98.36|99.97|97.97|0
1643106670000|2022-01-25 10:31:10|100.01|98.01|99.87|97.87|100.16|98.16|99.87|97.87|0
1643106680000|2022-01-25 10:31:20|99.82|97.82|99.23|97.23|99.82|97.82|99.23|97.23|0
1643106690000|2022-01-25 10:31:30|99.14|97.14|99.09|97.09|99.28|97.28|99.09|97.09|0
1643106700000|2022-01-25 10:31:40|99.14|97.14|99.09|97.09|99.19|97.19|99.09|97.09|0
1643106710000|2022-01-25 10:31:50|98.99|96.99|99.33|97.33|99.33|97.33|98.99|96.99|0
1643106720000|2022-01-25 10:32:00|99.43|97.43|99.77|97.77|99.77|97.77|99.43|97.43|0
1643106730000|2022-01-25 10:32:10|99.57|97.57|99.67|97.67|99.72|97.72|99.57|97.57|0
1643106740000|2022-01-25 10:32:20|99.72|97.72|99.38|97.38|99.72|97.72|99.38|97.38|0
1643106750000|2022-01-25 10:32:30|99.33|97.33|99.19|97.19|99.43|97.43|99.19|97.19|0
1643106760000|2022-01-25 10:32:40|99.09|97.09|99.33|97.33|99.33|97.33|99.09|97.09|0
1643106770000|2022-01-25 10:32:50|99.28|97.28|99.52|97.52|99.57|97.57|99.19|97.19|0
1643106780000|2022-01-25 10:33:00|99.57|97.57|99.43|97.43|99.62|97.62|99.43|97.43|0
1643106790000|2022-01-25 10:33:10|99.57|97.57|99.48|97.48|99.67|97.67|99.48|97.48|0
1643106800000|2022-01-25 10:33:20|99.57|97.57|99.38|97.38|99.57|97.57|99.38|97.38|0
1643106810000|2022-01-25 10:33:30|99.28|97.28|99.28|97.28|99.38|97.38|99.13|97.13|0
1643106820000|2022-01-25 10:33:40|99.38|97.38|99.38|97.38|99.38|97.38|99.38|97.38|0
1643106830000|2022-01-25 10:33:50|99.48|97.48|99.38|97.38|99.57|97.57|99.38|97.38|0
1643106840000|2022-01-25 10:34:00|99.48|97.48|99.43|97.43|99.48|97.48|99.38|97.38|0
1643106850000|2022-01-25 10:34:10|99.57|97.57|99.28|97.28|99.57|97.57|99.28|97.28|0
1643106860000|2022-01-25 10:34:20|99.18|97.18|99.28|97.28|99.38|97.38|99.18|97.18|0
1643106870000|2022-01-25 10:34:30|99.38|97.38|99.38|97.38|99.38|97.38|99.28|97.28|0
1643106880000|2022-01-25 10:34:40|98.89|96.89|98.51|96.51|98.89|96.89|98.51|96.51|0
1643106890000|2022-01-25 10:34:50|98.6|96.6|98.6|96.6|98.7|96.7|98.6|96.6|0
1643106900000|2022-01-25 10:35:00|98.7|96.7|98.46|96.46|98.99|96.99|98.46|96.46|0
1643106910000|2022-01-25 10:35:10|98.51|96.51|98.41|96.41|98.6|96.6|98.31|96.31|0
1643106920000|2022-01-25 10:35:20|98.51|96.51|98.02|96.02|98.51|96.51|98.02|96.02|0
1643106930000|2022-01-25 10:35:30|97.45|95.45|97.78|95.78|97.78|95.78|97.45|95.45|0
1643106940000|2022-01-25 10:35:40|97.59|95.59|97.64|95.64|97.64|95.64|97.59|95.59|0
1643106950000|2022-01-25 10:35:50|97.83|95.83|97.74|95.74|97.83|95.83|97.64|95.64|0
1643106960000|2022-01-25 10:36:00|97.64|95.64|97.54|95.54|97.73|95.73|97.54|95.54|0
1643106970000|2022-01-25 10:36:10|97.64|95.64|97.26|95.26|97.73|95.73|97.26|95.26|0
1643106980000|2022-01-25 10:36:20|97.45|95.45|97.54|95.54|97.54|95.54|97.35|95.35|0
1643106990000|2022-01-25 10:36:30|97.45|95.45|97.25|95.25|97.45|95.45|97.25|95.25|0
1643107000000|2022-01-25 10:36:40|97.35|95.35|97.06|95.06|97.35|95.35|97.06|95.06|0
1643107010000|2022-01-25 10:36:50|96.97|94.97|96.82|94.82|96.97|94.97|96.68|94.68|0
1643107020000|2022-01-25 10:37:00|97.06|95.06|97.01|95.01|97.16|95.16|96.97|94.97|0
1643107030000|2022-01-25 10:37:10|96.87|94.87|96.82|94.82|96.92|94.92|96.68|94.68|0
1643107040000|2022-01-25 10:37:20|96.87|94.87|96.97|94.97|96.97|94.97|96.87|94.87|0
1643107050000|2022-01-25 10:37:30|96.87|94.87|96.87|94.87|96.87|94.87|96.73|94.73|0
1643107060000|2022-01-25 10:37:40|96.78|94.78|96.49|94.49|96.78|94.78|96.39|94.39|0
1643107070000|2022-01-25 10:37:50|96.39|94.39|96.59|94.59|96.59|94.59|96.3|94.3|0
1643107080000|2022-01-25 10:38:00|96.39|94.39|96.39|94.39|96.44|94.44|96.3|94.3|0
1643107090000|2022-01-25 10:38:10|96.68|94.68|97.01|95.01|97.01|95.01|96.68|94.68|0
1643107100000|2022-01-25 10:38:20|97.06|95.06|96.97|94.97|97.06|95.06|96.68|94.68|0
1643107110000|2022-01-25 10:38:30|97.06|95.06|96.39|94.39|97.06|95.06|96.39|94.39|0
1643107120000|2022-01-25 10:38:40|96.2|94.2|96.3|94.3|96.49|94.49|96.2|94.2|0
1643107130000|2022-01-25 10:38:50|95.82|93.82|95.63|93.63|95.82|93.82|95.54|93.54|0
1643107140000|2022-01-25 10:39:00|95.54|93.54|95.07|93.07|95.54|93.54|95.07|93.07|0
1643107150000|2022-01-25 10:39:10|95.35|93.35|95.73|93.73|95.73|93.73|95.35|93.35|0
1643107160000|2022-01-25 10:39:20|95.92|93.92|95.82|93.82|95.92|93.92|95.82|93.82|0
1643107170000|2022-01-25 10:39:30|95.54|93.54|95.92|93.92|95.92|93.92|95.54|93.54|0
1643107180000|2022-01-25 10:39:40|95.82|93.82|95.96|93.96|95.96|93.96|95.82|93.82|0
1643107190000|2022-01-25 10:39:50|95.82|93.82|95.73|93.73|96.01|94.01|95.73|93.73|0
1643107200000|2022-01-25 10:40:00|95.68|93.68|96.06|94.06|96.06|94.06|95.68|93.68|0
1643107210000|2022-01-25 10:40:10|96.11|94.11|96.2|94.2|96.2|94.2|96.06|94.06|0
1643107220000|2022-01-25 10:40:20|96.01|94.01|95.73|93.73|96.01|94.01|95.73|93.73|0
1643107230000|2022-01-25 10:40:30|95.87|93.87|95.63|93.63|96.01|94.01|95.63|93.63|0
1643107240000|2022-01-25 10:40:40|95.73|93.73|95.73|93.73|95.73|93.73|95.73|93.73|0
1643107250000|2022-01-25 10:40:50|95.87|93.87|95.96|93.96|95.96|93.96|95.87|93.87|0
1643107260000|2022-01-25 10:41:00|96.01|94.01|95.63|93.63|96.01|94.01|95.63|93.63|0
1643107270000|2022-01-25 10:41:10|95.73|93.73|95.82|93.82|95.92|93.92|95.73|93.73|0
1643107280000|2022-01-25 10:41:20|96.01|94.01|95.92|93.92|96.01|94.01|95.87|93.87|0
1643107290000|2022-01-25 10:41:30|95.82|93.82|95.92|93.92|95.96|93.96|95.82|93.82|0
1643107300000|2022-01-25 10:41:40|95.96|93.96|96.11|94.11|96.3|94.3|95.96|93.96|0
1643107310000|2022-01-25 10:41:50|96.2|94.2|96.01|94.01|96.2|94.2|96.01|94.01|0
1643107320000|2022-01-25 10:42:00|96.06|94.06|96.3|94.3|96.3|94.3|95.82|93.82|0
1643107330000|2022-01-25 10:42:10|96.15|94.15|96.11|94.11|96.2|94.2|96.11|94.11|0
1643107340000|2022-01-25 10:42:20|96.01|94.01|95.54|93.54|96.01|94.01|95.54|93.54|0
1643107350000|2022-01-25 10:42:30|95.44|93.44|95.06|93.06|95.44|93.44|94.97|92.97|0
1643107360000|2022-01-25 10:42:40|95.11|93.11|95.06|93.06|95.11|93.11|94.92|92.92|0
1643107370000|2022-01-25 10:42:50|95.16|93.16|94.97|92.97|95.25|93.25|94.97|92.97|0
1643107380000|2022-01-25 10:43:00|95.11|93.11|95.06|93.06|95.16|93.16|94.97|92.97|0
1643107390000|2022-01-25 10:43:10|95.11|93.11|95.3|93.3|95.3|93.3|95.11|93.11|0
1643107400000|2022-01-25 10:43:20|95.44|93.44|94.97|92.97|95.44|93.44|94.87|92.87|0
1643107410000|2022-01-25 10:43:30|94.87|92.87|94.97|92.97|94.97|92.97|94.87|92.87|0
1643107420000|2022-01-25 10:43:40|94.87|92.87|94.87|92.87|94.97|92.97|94.87|92.87|0
1643107430000|2022-01-25 10:43:50|94.5|92.5|94.54|92.54|94.54|92.54|94.5|92.5|0
1643107440000|2022-01-25 10:44:00|94.64|92.64|94.78|92.78|94.78|92.78|94.64|92.64|0
1643107450000|2022-01-25 10:44:10|94.97|92.97|94.97|92.97|94.97|92.97|94.73|92.73|0
1643107460000|2022-01-25 10:44:20|94.92|92.92|94.87|92.87|94.97|92.97|94.87|92.87|0
1643107470000|2022-01-25 10:44:30|94.97|92.97|94.69|92.69|94.97|92.97|94.54|92.54|0
1643107480000|2022-01-25 10:44:40|94.4|92.4|94.69|92.69|94.69|92.69|94.4|92.4|0
1643107490000|2022-01-25 10:44:50|94.64|92.64|94.59|92.59|94.64|92.64|94.59|92.59|0
1643107500000|2022-01-25 10:45:00|94.31|92.31|94.07|92.07|94.31|92.31|93.84|91.84|0
1643107510000|2022-01-25 10:45:10|93.93|91.93|94.22|92.22|94.22|92.22|93.93|91.93|0
1643107520000|2022-01-25 10:45:20|94.5|92.5|94.5|92.5|94.68|92.68|94.5|92.5|0
1643107530000|2022-01-25 10:45:30|94.59|92.59|94.68|92.68|94.68|92.68|94.5|92.5|0
1643107540000|2022-01-25 10:45:40|94.59|92.59|94.78|92.78|94.78|92.78|94.59|92.59|0
1643107550000|2022-01-25 10:45:50|94.97|92.97|94.78|92.78|94.97|92.97|94.73|92.73|0
1643107560000|2022-01-25 10:46:00|94.97|92.97|94.87|92.87|94.97|92.97|94.82|92.82|0
1643107570000|2022-01-25 10:46:10|94.59|92.59|94.68|92.68|94.68|92.68|94.54|92.54|0
1643107580000|2022-01-25 10:46:20|94.59|92.59|94.64|92.64|94.64|92.64|94.45|92.45|0
1643107590000|2022-01-25 10:46:30|94.68|92.68|94.5|92.5|94.68|92.68|94.4|92.4|0
1643107600000|2022-01-25 10:46:40|94.78|92.78|94.12|92.12|94.78|92.78|94.12|92.12|0
1643107610000|2022-01-25 10:46:50|93.79|91.79|93.6|91.6|93.88|91.88|93.6|91.6|0
1643107620000|2022-01-25 10:47:00|93.65|91.65|93.56|91.56|93.65|91.65|93.56|91.56|0
1643107630000|2022-01-25 10:47:10|93.65|91.65|93.47|91.47|93.65|91.65|93.28|91.28|0
1643107640000|2022-01-25 10:47:20|93.37|91.37|93.19|91.19|93.37|91.37|93.19|91.19|0
1643107650000|2022-01-25 10:47:30|93.47|91.47|93.32|91.32|93.47|91.47|93.32|91.32|0
1643107660000|2022-01-25 10:47:40|93.42|91.42|93.05|91.05|93.42|91.42|93.05|91.05|0
1643107670000|2022-01-25 10:47:50|93.09|91.09|93.04|91.04|93.28|91.28|93.04|91.04|0
1643107680000|2022-01-25 10:48:00|93.09|91.09|93.51|91.51|93.7|91.7|93.09|91.09|0
1643107690000|2022-01-25 10:48:10|93.28|91.28|93.37|91.37|93.37|91.37|93.09|91.09|0
1643107700000|2022-01-25 10:48:20|93.47|91.47|92.44|90.44|93.47|91.47|92.44|90.44|0
1643107710000|2022-01-25 10:48:30|92.26|90.26|92.49|90.49|92.49|90.49|92.26|90.26|0
1643107720000|2022-01-25 10:48:40|92.07|90.07|92.4|90.4|92.4|90.4|92.07|90.07|0
1643107730000|2022-01-25 10:48:50|92.17|90.17|92.26|90.26|92.26|90.26|91.89|89.89|0
1643107740000|2022-01-25 10:49:00|92.44|90.44|92.17|90.17|92.44|90.44|92.17|90.17|0
1643107750000|2022-01-25 10:49:10|92.26|90.26|92.21|90.21|92.26|90.26|92.21|90.21|0
1643107760000|2022-01-25 10:49:20|92.26|90.26|92.03|90.03|92.26|90.26|92.03|90.03|0
1643107770000|2022-01-25 10:49:30|92.07|90.07|92.17|90.17|92.17|90.17|92.07|90.07|0
1643107780000|2022-01-25 10:49:40|92.21|90.21|92.26|90.26|92.26|90.26|92.21|90.21|0
1643107790000|2022-01-25 10:49:50|92.44|90.44|91.89|89.89|92.44|90.44|91.89|89.89|0
1643107800000|2022-01-25 10:50:00|91.7|89.7|91.89|89.89|91.89|89.89|91.7|89.7|0
1643107810000|2022-01-25 10:50:10|91.8|89.8|92.21|90.21|92.21|90.21|91.8|89.8|0
1643107820000|2022-01-25 10:50:20|92.63|90.63|92.58|90.58|92.63|90.63|92.58|90.58|0
1643107830000|2022-01-25 10:50:30|92.3|90.3|92.12|90.12|92.3|90.3|92.12|90.12|0
1643107840000|2022-01-25 10:50:40|91.98|89.98|91.98|89.98|92.07|90.07|91.98|89.98|0
1643107850000|2022-01-25 10:50:50|92.16|90.16|92.26|90.26|92.35|90.35|92.16|90.16|0
1643107860000|2022-01-25 10:51:00|92.35|90.35|92.76|90.76|92.81|90.81|92.35|90.35|0
1643107870000|2022-01-25 10:51:10|92.72|90.72|93|91|93|91|92.72|90.72|0
1643107880000|2022-01-25 10:51:20|92.9|90.9|92.86|90.86|93.09|91.09|92.86|90.86|0
1643107890000|2022-01-25 10:51:30|92.72|90.72|92.76|90.76|92.76|90.76|92.72|90.72|0
1643107900000|2022-01-25 10:51:40|92.72|90.72|92.9|90.9|92.95|90.95|92.72|90.72|0
1643107910000|2022-01-25 10:51:50|93.04|91.04|92.9|90.9|93.04|91.04|92.9|90.9|0
1643107920000|2022-01-25 10:52:00|92.72|90.72|92.72|90.72|92.9|90.9|92.72|90.72|0
1643107930000|2022-01-25 10:52:10|92.76|90.76|92.07|90.07|92.76|90.76|92.07|90.07|0
1643107940000|2022-01-25 10:52:20|92.16|90.16|92.44|90.44|92.44|90.44|92.07|90.07|0
1643107950000|2022-01-25 10:52:30|92.35|90.35|92.16|90.16|92.35|90.35|92.16|90.16|0
1643107960000|2022-01-25 10:52:40|92.25|90.25|92.53|90.53|92.53|90.53|92.11|90.11|0
1643107970000|2022-01-25 10:52:50|92.72|90.72|92.76|90.76|92.9|90.9|92.72|90.72|0
1643107980000|2022-01-25 10:53:00|92.72|90.72|92.67|90.67|92.76|90.76|92.67|90.67|0
1643107990000|2022-01-25 10:53:10|92.81|90.81|92.72|90.72|92.81|90.81|92.72|90.72|0
1643108000000|2022-01-25 10:53:20|92.81|90.81|93|91|93.04|91.04|92.81|90.81|0
1643108010000|2022-01-25 10:53:30|93.09|91.09|93.37|91.37|93.37|91.37|93.09|91.09|0
1643108020000|2022-01-25 10:53:40|93.46|91.46|93.37|91.37|93.46|91.46|93.37|91.37|0
1643108030000|2022-01-25 10:53:50|93.27|91.27|93.46|91.46|93.46|91.46|93.27|91.27|0
1643108040000|2022-01-25 10:54:00|93.83|91.83|93.69|91.69|93.83|91.83|93.65|91.65|0
1643108050000|2022-01-25 10:54:10|93.83|91.83|93.74|91.74|93.83|91.83|93.69|91.69|0
1643108060000|2022-01-25 10:54:20|93.27|91.27|93.27|91.27|93.27|91.27|93.13|91.13|0
1643108070000|2022-01-25 10:54:30|93.37|91.37|92.99|90.99|93.37|91.37|92.99|90.99|0
1643108080000|2022-01-25 10:54:40|92.81|90.81|92.72|90.72|92.81|90.81|92.72|90.72|0
1643108090000|2022-01-25 10:54:50|92.81|90.81|92.53|90.53|92.81|90.81|92.39|90.39|0
1643108100000|2022-01-25 10:55:00|92.48|90.48|92.25|90.25|92.53|90.53|92.25|90.25|0
1643108110000|2022-01-25 10:55:10|92.2|90.2|91.84|89.84|92.2|90.2|91.84|89.84|0
1643108120000|2022-01-25 10:55:20|91.79|89.79|91.98|89.98|91.98|89.98|91.79|89.79|0
1643108130000|2022-01-25 10:55:30|91.88|89.88|91.79|89.79|91.88|89.88|91.79|89.79|0
1643108140000|2022-01-25 10:55:40|91.88|89.88|91.61|89.61|91.97|89.97|91.61|89.61|0
1643108150000|2022-01-25 10:55:50|91.65|89.65|91.56|89.56|91.65|89.65|91.56|89.56|0
1643108160000|2022-01-25 10:56:00|91.42|89.42|91.15|89.15|91.42|89.42|91.15|89.15|0
1643108170000|2022-01-25 10:56:10|91.33|89.33|91.61|89.61|91.61|89.61|91.33|89.33|0
1643108180000|2022-01-25 10:56:20|91.51|89.51|91.33|89.33|91.51|89.51|91.33|89.33|0
1643108190000|2022-01-25 10:56:30|91.42|89.42|91.42|89.42|91.42|89.42|91.33|89.33|0
1643108200000|2022-01-25 10:56:40|91.79|89.79|92.07|90.07|92.07|90.07|91.79|89.79|0
1643108210000|2022-01-25 10:56:50|91.97|89.97|92.34|90.34|92.34|90.34|91.97|89.97|0
1643108220000|2022-01-25 10:57:00|92.44|90.44|92.34|90.34|92.62|90.62|92.34|90.34|0
1643108230000|2022-01-25 10:57:10|91.93|89.93|92.44|90.44|92.44|90.44|91.93|89.93|0
1643108240000|2022-01-25 10:57:20|92.39|90.39|92.71|90.71|92.71|90.71|92.29|90.29|0
1643108250000|2022-01-25 10:57:30|92.9|90.9|92.94|90.94|92.94|90.94|92.71|90.71|0
1643108260000|2022-01-25 10:57:40|93.08|91.08|93.18|91.18|93.18|91.18|93.04|91.04|0
1643108270000|2022-01-25 10:57:50|93.27|91.27|93.27|91.27|93.27|91.27|93.27|91.27|0
1643108280000|2022-01-25 10:58:00|93.36|91.36|93.46|91.46|93.55|91.55|93.36|91.36|0
1643108290000|2022-01-25 10:58:10|93.22|91.22|93.18|91.18|93.27|91.27|92.99|90.99|0
1643108300000|2022-01-25 10:58:20|93.22|91.22|93.03|91.03|93.31|91.31|93.03|91.03|0
1643108310000|2022-01-25 10:58:30|92.99|90.99|92.76|90.76|92.99|90.99|92.76|90.76|0
1643108320000|2022-01-25 10:58:40|92.48|90.48|92.43|90.43|92.48|90.48|92.34|90.34|0
1643108330000|2022-01-25 10:58:50|92.34|90.34|92.62|90.62|92.62|90.62|92.34|90.34|0
1643108340000|2022-01-25 10:59:00|92.53|90.53|92.8|90.8|92.8|90.8|92.53|90.53|0
1643108350000|2022-01-25 10:59:10|92.76|90.76|92.34|90.34|92.76|90.76|92.34|90.34|0
1643108360000|2022-01-25 10:59:20|92.25|90.25|92.43|90.43|92.43|90.43|92.11|90.11|0
1643108370000|2022-01-25 10:59:30|92.71|90.71|92.9|90.9|92.9|90.9|92.62|90.62|0
1643108380000|2022-01-25 10:59:40|93.13|91.13|92.8|90.8|93.13|91.13|92.71|90.71|0
1643108390000|2022-01-25 10:59:50|92.9|90.9|92.9|90.9|92.9|90.9|92.8|90.8|0
1643108400000|2022-01-25 11:00:00|92.25|90.25|91.97|89.97|92.38|90.38|91.97|89.97|0
1643108410000|2022-01-25 11:00:10|91.83|89.83|92.06|90.06|92.06|90.06|91.69|89.69|0
1643108420000|2022-01-25 11:00:20|91.88|89.88|91.97|89.97|91.97|89.97|91.79|89.79|0
1643108430000|2022-01-25 11:00:30|92.2|90.2|92.43|90.43|92.43|90.43|92.2|90.2|0
1643108440000|2022-01-25 11:00:40|92.48|90.48|92.52|90.52|92.52|90.52|92.15|90.15|0
1643108450000|2022-01-25 11:00:50|92.71|90.71|92.62|90.62|92.71|90.71|92.62|90.62|0
1643108460000|2022-01-25 11:01:00|92.48|90.48|92.25|90.25|92.48|90.48|92.15|90.15|0
1643108470000|2022-01-25 11:01:10|92.06|90.06|92.11|90.11|92.2|90.2|92.01|90.01|0
1643108480000|2022-01-25 11:01:20|92.06|90.06|91.97|89.97|92.11|90.11|91.97|89.97|0
1643108490000|2022-01-25 11:01:30|91.88|89.88|92.62|90.62|92.62|90.62|91.88|89.88|0
1643108500000|2022-01-25 11:01:40|92.57|90.57|92.66|90.66|92.71|90.71|92.57|90.57|0
1643108510000|2022-01-25 11:01:50|92.71|90.71|92.8|90.8|92.8|90.8|92.66|90.66|0
1643108520000|2022-01-25 11:02:00|92.75|90.75|92.99|90.99|92.99|90.99|92.71|90.71|0
1643108530000|2022-01-25 11:02:10|93.27|91.27|93.59|91.59|93.59|91.59|93.27|91.27|0
1643108540000|2022-01-25 11:02:20|93.55|91.55|93.96|91.96|93.96|91.96|93.55|91.55|0
1643108550000|2022-01-25 11:02:30|94.15|92.15|93.96|91.96|94.2|92.2|93.96|91.96|0
1643108560000|2022-01-25 11:02:40|94.01|92.01|94.11|92.11|94.11|92.11|93.92|91.92|0
1643108570000|2022-01-25 11:02:50|94.01|92.01|93.64|91.64|94.01|92.01|93.64|91.64|0
1643108580000|2022-01-25 11:03:00|93.73|91.73|93.64|91.64|93.73|91.73|93.64|91.64|0
1643108590000|2022-01-25 11:03:10|93.54|91.54|93.54|91.54|93.64|91.64|93.5|91.5|0
1643108600000|2022-01-25 11:03:20|93.59|91.59|94.01|92.01|94.01|92.01|93.54|91.54|0
1643108610000|2022-01-25 11:03:30|93.92|91.92|94.2|92.2|94.29|92.29|93.92|91.92|0
1643108620000|2022-01-25 11:03:40|94.39|92.39|94.39|92.39|94.43|92.43|94.39|92.39|0
1643108630000|2022-01-25 11:03:50|94.48|92.48|94.43|92.43|94.57|92.57|94.43|92.43|0
1643108640000|2022-01-25 11:04:00|94.57|92.57|94.76|92.76|94.76|92.76|94.57|92.57|0
1643108650000|2022-01-25 11:04:10|94.9|92.9|95.04|93.04|95.04|93.04|94.86|92.86|0
1643108660000|2022-01-25 11:04:20|94.81|92.81|95.04|93.04|95.14|93.14|94.81|92.81|0
1643108670000|2022-01-25 11:04:30|95.14|93.14|95.14|93.14|95.18|93.18|95.14|93.14|0
1643108680000|2022-01-25 11:04:40|95.23|93.23|95.23|93.23|95.37|93.37|95.23|93.23|0
1643108690000|2022-01-25 11:04:50|95.09|93.09|95.14|93.14|95.14|93.14|95.04|93.04|0
1643108700000|2022-01-25 11:05:00|94.99|92.99|95.04|93.04|95.04|93.04|94.95|92.95|0
1643108710000|2022-01-25 11:05:10|94.95|92.95|94.76|92.76|94.95|92.95|94.76|92.76|0
1643108720000|2022-01-25 11:05:20|94.71|92.71|94.9|92.9|94.9|92.9|94.71|92.71|0
1643108730000|2022-01-25 11:05:30|94.67|92.67|94.85|92.85|94.85|92.85|94.67|92.67|0
1643108740000|2022-01-25 11:05:40|94.67|92.67|94.67|92.67|94.67|92.67|94.67|92.67|0
1643108750000|2022-01-25 11:05:50|94.57|92.57|94.76|92.76|94.76|92.76|94.57|92.57|0
1643108760000|2022-01-25 11:06:00|94.71|92.71|94.76|92.76|94.85|92.85|94.71|92.71|0
1643108770000|2022-01-25 11:06:10|94.67|92.67|94.67|92.67|94.71|92.71|94.67|92.67|0
1643108780000|2022-01-25 11:06:20|94.76|92.76|94.43|92.43|94.76|92.76|94.38|92.38|0
1643108790000|2022-01-25 11:06:30|94.48|92.48|94.29|92.29|94.52|92.52|94.29|92.29|0
1643108800000|2022-01-25 11:06:40|94.38|92.38|94.38|92.38|94.38|92.38|94.38|92.38|0
1643108810000|2022-01-25 11:06:50|94.29|92.29|94.76|92.76|94.76|92.76|94.29|92.29|0
1643108820000|2022-01-25 11:07:00|94.66|92.66|94.76|92.76|94.76|92.76|94.66|92.66|0
1643108830000|2022-01-25 11:07:10|94.85|92.85|94.76|92.76|94.95|92.95|94.76|92.76|0
1643108840000|2022-01-25 11:07:20|94.9|92.9|94.71|92.71|94.9|92.9|94.71|92.71|0
1643108850000|2022-01-25 11:07:30|94.19|92.19|93.73|91.73|94.19|92.19|93.73|91.73|0
1643108860000|2022-01-25 11:07:40|93.77|91.77|94.19|92.19|94.29|92.29|93.77|91.77|0
1643108870000|2022-01-25 11:07:50|94.29|92.29|94.1|92.1|94.29|92.29|94.1|92.1|0
1643108880000|2022-01-25 11:08:00|94.33|92.33|94.57|92.57|94.57|92.57|94.33|92.33|0
1643108890000|2022-01-25 11:08:10|94.61|92.61|94.61|92.61|94.76|92.76|94.61|92.61|0
1643108900000|2022-01-25 11:08:20|94.57|92.57|93.91|91.91|94.57|92.57|93.91|91.91|0
1643108910000|2022-01-25 11:08:30|94.19|92.19|94.05|92.05|94.19|92.19|93.91|91.91|0
1643108920000|2022-01-25 11:08:40|94.01|92.01|94.14|92.14|94.14|92.14|94.01|92.01|0
1643108930000|2022-01-25 11:08:50|94.19|92.19|94.29|92.29|94.43|92.43|94.19|92.19|0
1643108940000|2022-01-25 11:09:00|94.38|92.38|94.8|92.8|94.8|92.8|94.38|92.38|0
1643108950000|2022-01-25 11:09:10|94.66|92.66|94.94|92.94|94.94|92.94|94.66|92.66|0
1643108960000|2022-01-25 11:09:20|94.9|92.9|94.9|92.9|94.9|92.9|94.9|92.9|0
1643108970000|2022-01-25 11:09:30|94.99|92.99|95.27|93.27|95.27|93.27|94.94|92.94|0
1643108980000|2022-01-25 11:09:40|95.32|93.32|95.65|93.65|95.79|93.79|95.32|93.32|0
1643108990000|2022-01-25 11:09:50|95.61|93.61|95.6|93.6|95.7|93.7|95.6|93.6|0
1643109000000|2022-01-25 11:10:00|95.51|93.51|95.23|93.23|95.51|93.51|95.23|93.23|0
1643109010000|2022-01-25 11:10:10|95.37|93.37|95.04|93.04|95.37|93.37|95.04|93.04|0
1643109020000|2022-01-25 11:10:20|94.85|92.85|94.8|92.8|94.85|92.85|94.76|92.76|0
1643109030000|2022-01-25 11:10:30|94.89|92.89|94.99|92.99|94.99|92.99|94.89|92.89|0
1643109040000|2022-01-25 11:10:40|95.32|93.32|95.27|93.27|95.42|93.42|95.23|93.23|0
1643109050000|2022-01-25 11:10:50|95.23|93.23|95.51|93.51|95.51|93.51|95.23|93.23|0
1643109060000|2022-01-25 11:11:00|95.37|93.37|95.6|93.6|95.6|93.6|95.37|93.37|0
1643109070000|2022-01-25 11:11:10|95.7|93.7|95.6|93.6|95.79|93.79|95.6|93.6|0
1643109080000|2022-01-25 11:11:20|95.7|93.7|95.41|93.41|95.7|93.7|95.37|93.37|0
1643109090000|2022-01-25 11:11:30|95.74|93.74|95.6|93.6|95.84|93.84|95.6|93.6|0
1643109100000|2022-01-25 11:11:40|95.32|93.32|95.36|93.36|95.36|93.36|95.32|93.32|0
1643109110000|2022-01-25 11:11:50|95.32|93.32|95.32|93.32|95.32|93.32|95.27|93.27|0
1643109120000|2022-01-25 11:12:00|95.27|93.27|95.32|93.32|95.51|93.51|95.27|93.27|0
1643109130000|2022-01-25 11:12:10|95.22|93.22|95.13|93.13|95.32|93.32|95.13|93.13|0
1643109140000|2022-01-25 11:12:20|95.18|93.18|94.99|92.99|95.18|93.18|94.99|92.99|0
1643109150000|2022-01-25 11:12:30|95.13|93.13|94.94|92.94|95.13|93.13|94.94|92.94|0
1643109160000|2022-01-25 11:12:40|95.04|93.04|95.32|93.32|95.32|93.32|95.04|93.04|0
1643109170000|2022-01-25 11:12:50|95.6|93.6|95.7|93.7|95.7|93.7|95.6|93.6|0
1643109180000|2022-01-25 11:13:00|95.6|93.6|95.7|93.7|95.7|93.7|95.51|93.51|0
1643109190000|2022-01-25 11:13:10|95.6|93.6|95.6|93.6|95.65|93.65|95.6|93.6|0
1643109200000|2022-01-25 11:13:20|95.51|93.51|95.51|93.51|95.51|93.51|95.41|93.41|0
1643109210000|2022-01-25 11:13:30|95.6|93.6|95.7|93.7|95.7|93.7|95.51|93.51|0
1643109220000|2022-01-25 11:13:40|95.6|93.6|95.51|93.51|95.6|93.6|95.41|93.41|0
1643109230000|2022-01-25 11:13:50|95.7|93.7|95.7|93.7|95.79|93.79|95.65|93.65|0
1643109240000|2022-01-25 11:14:00|95.84|93.84|95.79|93.79|95.84|93.84|95.79|93.79|0
1643109250000|2022-01-25 11:14:10|95.89|93.89|95.88|93.88|95.89|93.89|95.7|93.7|0
1643109260000|2022-01-25 11:14:20|95.79|93.79|96.03|94.03|96.07|94.07|95.79|93.79|0
1643109270000|2022-01-25 11:14:30|95.93|93.93|95.88|93.88|95.98|93.98|95.88|93.88|0
1643109280000|2022-01-25 11:14:40|95.98|93.98|96.07|94.07|96.07|94.07|95.88|93.88|0
1643109290000|2022-01-25 11:14:50|96.12|94.12|96.36|94.36|96.36|94.36|96.12|94.12|0
1643109300000|2022-01-25 11:15:00|96.26|94.26|96.45|94.45|96.45|94.45|96.17|94.17|0
1643109310000|2022-01-25 11:15:10|96.88|94.88|97.03|95.03|97.03|95.03|96.88|94.88|0
1643109320000|2022-01-25 11:15:20|97.12|95.12|97.17|95.17|97.26|95.26|97.12|95.12|0
1643109330000|2022-01-25 11:15:30|97.03|95.03|97.41|95.41|97.41|95.41|97.03|95.03|0
1643109340000|2022-01-25 11:15:40|97.31|95.31|97.12|95.12|97.31|95.31|97.12|95.12|0
1643109350000|2022-01-25 11:15:50|97.22|95.22|97.03|95.03|97.22|95.22|97.03|95.03|0
1643109360000|2022-01-25 11:16:00|96.79|94.79|96.64|94.64|96.93|94.93|96.64|94.64|0
1643109370000|2022-01-25 11:16:10|96.74|94.74|96.78|94.78|96.83|94.83|96.74|94.74|0
1643109380000|2022-01-25 11:16:20|96.74|94.74|96.64|94.64|96.83|94.83|96.64|94.64|0
1643109390000|2022-01-25 11:16:30|96.69|94.69|96.5|94.5|96.69|94.69|96.5|94.5|0
1643109400000|2022-01-25 11:16:40|96.45|94.45|96.31|94.31|96.74|94.74|96.31|94.31|0
1643109410000|2022-01-25 11:16:50|96.07|94.07|96.17|94.17|96.17|94.17|96.07|94.07|0
1643109420000|2022-01-25 11:17:00|96.07|94.07|96.17|94.17|96.17|94.17|96.07|94.07|0
1643109430000|2022-01-25 11:17:10|95.83|93.83|95.74|93.74|95.88|93.88|95.74|93.74|0
1643109440000|2022-01-25 11:17:20|95.83|93.83|95.88|93.88|96.12|94.12|95.83|93.83|0
1643109450000|2022-01-25 11:17:30|95.69|93.69|95.74|93.74|95.74|93.74|95.64|93.64|0
1643109460000|2022-01-25 11:17:40|95.79|93.79|95.69|93.69|95.79|93.79|95.69|93.69|0
1643109470000|2022-01-25 11:17:50|95.6|93.6|95.79|93.79|95.79|93.79|95.6|93.6|0
1643109480000|2022-01-25 11:18:00|95.88|93.88|96.17|94.17|96.17|94.17|95.88|93.88|0
1643109490000|2022-01-25 11:18:10|95.79|93.79|95.69|93.69|95.79|93.79|95.69|93.69|0
1643109500000|2022-01-25 11:18:20|95.79|93.79|95.98|93.98|95.98|93.98|95.79|93.79|0
1643109510000|2022-01-25 11:18:30|95.83|93.83|95.69|93.69|95.83|93.83|95.69|93.69|0
1643109520000|2022-01-25 11:18:40|95.79|93.79|95.64|93.64|95.79|93.79|95.6|93.6|0
1643109530000|2022-01-25 11:18:50|95.69|93.69|95.69|93.69|95.69|93.69|95.64|93.64|0
1643109540000|2022-01-25 11:19:00|95.6|93.6|95.31|93.31|95.6|93.6|95.31|93.31|0
1643109550000|2022-01-25 11:19:10|95.41|93.41|95.12|93.12|95.41|93.41|95.12|93.12|0
1643109560000|2022-01-25 11:19:20|95.03|93.03|94.42|92.42|95.03|93.03|94.32|92.32|0
1643109570000|2022-01-25 11:19:30|94.37|92.37|94.18|92.18|94.42|92.42|94.18|92.18|0
1643109580000|2022-01-25 11:19:40|94.23|92.23|93.9|91.9|94.23|92.23|93.9|91.9|0
1643109590000|2022-01-25 11:19:50|94|92|94.09|92.09|94.28|92.28|94|92|0
1643109600000|2022-01-25 11:20:00|94.23|92.23|94.23|92.23|94.23|92.23|94.04|92.04|0
1643109610000|2022-01-25 11:20:10|94.18|92.18|94.09|92.09|94.18|92.18|94.04|92.04|0
1643109620000|2022-01-25 11:20:20|94.04|92.04|94.04|92.04|94.04|92.04|93.85|91.85|0
1643109630000|2022-01-25 11:20:30|93.95|91.95|93.95|91.95|93.99|91.99|93.9|91.9|0
1643109640000|2022-01-25 11:20:40|93.67|91.67|93.62|91.62|93.71|91.71|93.62|91.62|0
1643109650000|2022-01-25 11:20:50|93.71|91.71|93.71|91.71|93.71|91.71|93.71|91.71|0
1643109660000|2022-01-25 11:21:00|93.76|91.76|93.85|91.85|93.85|91.85|93.62|91.62|0
1643109670000|2022-01-25 11:21:10|93.9|91.9|94.41|92.41|94.41|92.41|93.9|91.9|0
1643109680000|2022-01-25 11:21:20|94.28|92.28|94.32|92.32|94.46|92.46|94.28|92.28|0
1643109690000|2022-01-25 11:21:30|94.27|92.27|94.13|92.13|94.27|92.27|94.13|92.13|0
1643109700000|2022-01-25 11:21:40|94.41|92.41|94.46|92.46|94.56|92.56|94.41|92.41|0
1643109710000|2022-01-25 11:21:50|94.41|92.41|94.6|92.6|94.6|92.6|94.37|92.37|0
1643109720000|2022-01-25 11:22:00|94.56|92.56|95.03|93.03|95.07|93.07|94.51|92.51|0
1643109730000|2022-01-25 11:22:10|94.98|92.98|94.79|92.79|94.98|92.98|94.79|92.79|0
1643109740000|2022-01-25 11:22:20|94.84|92.84|94.79|92.79|94.84|92.84|94.46|92.46|0
1643109750000|2022-01-25 11:22:30|94.74|92.74|94.41|92.41|94.74|92.74|94.41|92.41|0
1643109760000|2022-01-25 11:22:40|94.37|92.37|94.84|92.84|94.84|92.84|94.32|92.32|0
1643109770000|2022-01-25 11:22:50|94.88|92.88|94.84|92.84|94.88|92.88|94.74|92.74|0
1643109780000|2022-01-25 11:23:00|94.79|92.79|95.17|93.17|95.17|93.17|94.69|92.69|0
1643109790000|2022-01-25 11:23:10|95.07|93.07|94.93|92.93|95.17|93.17|94.93|92.93|0
1643109800000|2022-01-25 11:23:20|95.03|93.03|95.03|93.03|95.03|93.03|94.98|92.98|0
1643109810000|2022-01-25 11:23:30|94.93|92.93|94.79|92.79|94.93|92.93|94.79|92.79|0
1643109820000|2022-01-25 11:23:40|94.74|92.74|94.46|92.46|94.74|92.74|94.46|92.46|0
1643109830000|2022-01-25 11:23:50|94.37|92.37|93.9|91.9|94.37|92.37|93.9|91.9|0
1643109840000|2022-01-25 11:24:00|93.99|91.99|94.37|92.37|94.37|92.37|93.9|91.9|0
1643109850000|2022-01-25 11:24:10|94.55|92.55|94.18|92.18|94.55|92.55|94.18|92.18|0
1643109860000|2022-01-25 11:24:20|94.32|92.32|94.27|92.27|94.37|92.37|94.27|92.27|0
1643109870000|2022-01-25 11:24:30|94.37|92.37|94.37|92.37|94.37|92.37|94.27|92.27|0
1643109880000|2022-01-25 11:24:40|94.41|92.41|94.65|92.65|94.74|92.74|94.41|92.41|0
1643109890000|2022-01-25 11:24:50|94.6|92.6|94.6|92.6|94.6|92.6|94.6|92.6|0
1643109900000|2022-01-25 11:25:00|94.74|92.74|94.84|92.84|94.84|92.84|94.74|92.74|0
1643109910000|2022-01-25 11:25:10|94.88|92.88|94.84|92.84|94.88|92.88|94.84|92.84|0
1643109920000|2022-01-25 11:25:20|94.88|92.88|94.93|92.93|95.02|93.02|94.88|92.88|0
1643109930000|2022-01-25 11:25:30|94.79|92.79|94.83|92.83|94.88|92.88|94.79|92.79|0
1643109940000|2022-01-25 11:25:40|94.93|92.93|94.83|92.83|94.93|92.93|94.83|92.83|0
1643109950000|2022-01-25 11:25:50|94.79|92.79|94.6|92.6|94.79|92.79|94.6|92.6|0
1643109960000|2022-01-25 11:26:00|94.5|92.5|94.27|92.27|94.5|92.5|94.27|92.27|0
1643109970000|2022-01-25 11:26:10|94.03|92.03|94.5|92.5|94.5|92.5|94.03|92.03|0
1643109980000|2022-01-25 11:26:20|94.32|92.32|94.22|92.22|94.41|92.41|94.22|92.22|0
1643109990000|2022-01-25 11:26:30|94.18|92.18|94.27|92.27|94.32|92.32|94.18|92.18|0
1643110000000|2022-01-25 11:26:40|94.36|92.36|94.78|92.78|94.78|92.78|94.32|92.32|0
1643110010000|2022-01-25 11:26:50|94.83|92.83|94.74|92.74|94.93|92.93|94.74|92.74|0
1643110020000|2022-01-25 11:27:00|94.93|92.93|94.65|92.65|94.93|92.93|94.6|92.6|0
1643110030000|2022-01-25 11:27:10|94.46|92.46|94.36|92.36|94.46|92.46|94.27|92.27|0
1643110040000|2022-01-25 11:27:20|94.46|92.46|94.41|92.41|94.46|92.46|94.41|92.41|0
1643110050000|2022-01-25 11:27:30|92.08|90.08|91.62|89.62|92.08|90.08|91.57|89.57|0
1643110060000|2022-01-25 11:27:40|94.69|92.69|94.69|92.69|94.69|92.69|94.6|92.6|0
1643110070000|2022-01-25 11:27:50|94.79|92.79|94.69|92.69|94.79|92.79|94.69|92.69|0
1643110080000|2022-01-25 11:28:00|94.79|92.79|94.88|92.88|94.88|92.88|94.79|92.79|0
1643110090000|2022-01-25 11:28:10|94.79|92.79|94.79|92.79|94.79|92.79|94.74|92.74|0
1643110100000|2022-01-25 11:28:20|94.74|92.74|94.93|92.93|94.93|92.93|94.69|92.69|0
1643110110000|2022-01-25 11:28:30|94.97|92.97|94.97|92.97|94.97|92.97|94.97|92.97|0
1643110120000|2022-01-25 11:28:40|94.88|92.88|94.79|92.79|94.88|92.88|94.79|92.79|0
1643110130000|2022-01-25 11:28:50|94.69|92.69|94.6|92.6|94.69|92.69|94.6|92.6|0
1643110140000|2022-01-25 11:29:00|94.79|92.79|95.3|93.3|95.3|93.3|94.79|92.79|0
1643110150000|2022-01-25 11:29:10|95.16|93.16|94.97|92.97|95.16|93.16|94.97|92.97|0
1643110160000|2022-01-25 11:29:20|95.16|93.16|94.69|92.69|95.16|93.16|94.69|92.69|0
1643110170000|2022-01-25 11:29:30|94.74|92.74|94.32|92.32|94.74|92.74|94.32|92.32|0
1643110180000|2022-01-25 11:29:40|94.36|92.36|94.64|92.64|94.74|92.74|94.36|92.36|0
1643110190000|2022-01-25 11:29:50|94.5|92.5|94.55|92.55|94.55|92.55|94.32|92.32|0
1643110200000|2022-01-25 11:30:00|94.64|92.64|94.36|92.36|94.64|92.64|94.36|92.36|0
1643110210000|2022-01-25 11:30:10|94.04|92.04|94.55|92.55|94.55|92.55|94.04|92.04|0
1643110220000|2022-01-25 11:30:20|94.6|92.6|94.41|92.41|94.6|92.6|94.41|92.41|0
1643110230000|2022-01-25 11:30:30|94.27|92.27|94.27|92.27|94.27|92.27|94.04|92.04|0
1643110240000|2022-01-25 11:30:40|94.41|92.41|94.13|92.13|94.41|92.41|94.13|92.13|0
1643110250000|2022-01-25 11:30:50|94.04|92.04|94.13|92.13|94.32|92.32|94.04|92.04|0
1643110260000|2022-01-25 11:31:00|94.78|92.78|95.07|93.07|95.07|93.07|94.78|92.78|0
1643110270000|2022-01-25 11:31:10|94.97|92.97|94.64|92.64|94.97|92.97|94.64|92.64|0
1643110280000|2022-01-25 11:31:20|94.69|92.69|94.5|92.5|94.69|92.69|94.5|92.5|0
1643110290000|2022-01-25 11:31:30|94.6|92.6|93.06|91.06|94.6|92.6|93.06|91.06|0
1643110300000|2022-01-25 11:31:40|92.97|90.97|92.78|90.78|93.29|91.29|92.78|90.78|0
1643110310000|2022-01-25 11:31:50|92.69|90.69|92.83|90.83|92.83|90.83|92.55|90.55|0
1643110320000|2022-01-25 11:32:00|92.69|90.69|93.11|91.11|93.11|91.11|92.69|90.69|0
1643110330000|2022-01-25 11:32:10|92.92|90.92|92.96|90.96|93.24|91.24|92.92|90.92|0
1643110340000|2022-01-25 11:32:20|93.01|91.01|93.29|91.29|93.29|91.29|93.01|91.01|0
1643110350000|2022-01-25 11:32:30|93.34|91.34|93.29|91.29|93.38|91.38|93.2|91.2|0
1643110360000|2022-01-25 11:32:40|93.24|91.24|93.24|91.24|93.24|91.24|93.2|91.2|0
1643110370000|2022-01-25 11:32:50|93.2|91.2|93.15|91.15|93.43|91.43|93.15|91.15|0
1643110380000|2022-01-25 11:33:00|93.01|91.01|93.29|91.29|93.38|91.38|93.01|91.01|0
1643110390000|2022-01-25 11:33:10|93.38|91.38|93.85|91.85|93.85|91.85|93.38|91.38|0
1643110400000|2022-01-25 11:33:20|93.66|91.66|93.94|91.94|93.94|91.94|93.57|91.57|0
1643110410000|2022-01-25 11:33:30|93.8|91.8|93.8|91.8|93.8|91.8|93.8|91.8|0
1643110420000|2022-01-25 11:33:40|93.75|91.75|93.57|91.57|93.85|91.85|93.57|91.57|0
1643110430000|2022-01-25 11:33:50|93.66|91.66|93.24|91.24|93.66|91.66|93.24|91.24|0
1643110440000|2022-01-25 11:34:00|93.29|91.29|92.96|90.96|93.38|91.38|92.96|90.96|0
1643110450000|2022-01-25 11:34:10|93.01|91.01|92.92|90.92|93.01|91.01|92.87|90.87|0
1643110460000|2022-01-25 11:34:20|92.59|90.59|92.27|90.27|92.59|90.59|92.04|90.04|0
1643110470000|2022-01-25 11:34:30|92.13|90.13|92.04|90.04|92.13|90.13|92.04|90.04|0
1643110480000|2022-01-25 11:34:40|91.72|89.72|92.27|90.27|92.27|90.27|91.72|89.72|0
1643110490000|2022-01-25 11:34:50|92|90|92.27|90.27|92.27|90.27|92|90|0
1643110500000|2022-01-25 11:35:00|92.09|90.09|91.1|89.1|92.18|90.18|91.1|89.1|0
1643110510000|2022-01-25 11:35:10|91.19|89.19|91.56|89.56|91.56|89.56|91.1|89.1|0
1643110520000|2022-01-25 11:35:20|91.61|89.61|91.65|89.65|91.65|89.65|91.47|89.47|0
1643110530000|2022-01-25 11:35:30|91.56|89.56|91.65|89.65|91.75|89.75|91.56|89.56|0
1643110540000|2022-01-25 11:35:40|91.7|89.7|91.84|89.84|91.84|89.84|91.7|89.7|0
1643110550000|2022-01-25 11:35:50|91.75|89.75|91.93|89.93|91.93|89.93|91.7|89.7|0
1643110560000|2022-01-25 11:36:00|91.56|89.56|91.56|89.56|91.56|89.56|91.56|89.56|0
1643110570000|2022-01-25 11:36:10|91.84|89.84|92.16|90.16|92.21|90.21|91.84|89.84|0
1643110580000|2022-01-25 11:36:20|92.21|90.21|92.11|90.11|92.21|90.21|92.11|90.11|0
1643110590000|2022-01-25 11:36:30|92.02|90.02|92.21|90.21|92.21|90.21|92.02|90.02|0
1643110600000|2022-01-25 11:36:40|92.11|90.11|92.21|90.21|92.21|90.21|92.11|90.11|0
1643110610000|2022-01-25 11:36:50|92.3|90.3|92.3|90.3|92.3|90.3|92.3|90.3|0
1643110620000|2022-01-25 11:37:00|92.21|90.21|92.3|90.3|92.3|90.3|92.21|90.21|0
1643110630000|2022-01-25 11:37:10|92.21|90.21|92.48|90.48|92.48|90.48|92.02|90.02|0
1643110640000|2022-01-25 11:37:20|92.58|90.58|92.95|90.95|93.13|91.13|92.58|90.58|0
1643110650000|2022-01-25 11:37:30|92.86|90.86|92.67|90.67|92.86|90.86|92.53|90.53|0
1643110660000|2022-01-25 11:37:40|92.62|90.62|92.62|90.62|92.62|90.62|92.58|90.58|0
1643110670000|2022-01-25 11:37:50|92.58|90.58|92.44|90.44|92.58|90.58|92.44|90.44|0
1643110680000|2022-01-25 11:38:00|92.53|90.53|92.53|90.53|92.67|90.67|92.53|90.53|0
1643110690000|2022-01-25 11:38:10|92.34|90.34|92.48|90.48|92.58|90.58|92.34|90.34|0
1643110700000|2022-01-25 11:38:20|92.39|90.39|92.58|90.58|92.62|90.62|92.39|90.39|0
1643110710000|2022-01-25 11:38:30|92.67|90.67|92.48|90.48|92.76|90.76|92.48|90.48|0
1643110720000|2022-01-25 11:38:40|92.11|90.11|91.51|89.51|92.11|90.11|91.51|89.51|0
1643110730000|2022-01-25 11:38:50|91.56|89.56|91.56|89.56|91.56|89.56|91.38|89.38|0
1643110740000|2022-01-25 11:39:00|91.65|89.65|91.56|89.56|91.65|89.65|91.47|89.47|0
1643110750000|2022-01-25 11:39:10|91.33|89.33|91.33|89.33|91.33|89.33|91.33|89.33|0
1643110760000|2022-01-25 11:39:20|91.23|89.23|91.37|89.37|91.37|89.37|91.23|89.23|0
1643110770000|2022-01-25 11:39:30|91.23|89.23|91.19|89.19|91.23|89.23|91.14|89.14|0
1643110780000|2022-01-25 11:39:40|91.01|89.01|91.14|89.14|91.14|89.14|91.01|89.01|0
1643110790000|2022-01-25 11:39:50|91.05|89.05|90.46|88.46|91.05|89.05|90.46|88.46|0
1643110800000|2022-01-25 11:40:00|90.55|88.55|90.55|88.55|90.73|88.73|90.55|88.55|0
1643110810000|2022-01-25 11:40:10|90.64|88.64|90.91|88.91|90.91|88.91|90.64|88.64|0
1643110820000|2022-01-25 11:40:20|90.82|88.82|91.01|89.01|91.05|89.05|90.82|88.82|0
1643110830000|2022-01-25 11:40:30|90.82|88.82|90.46|88.46|90.82|88.82|90.37|88.37|0
1643110840000|2022-01-25 11:40:40|90.27|88.27|90.23|88.23|90.41|88.41|90.23|88.23|0
1643110850000|2022-01-25 11:40:50|90.41|88.41|90.46|88.46|90.46|88.46|90.32|88.32|0
1643110860000|2022-01-25 11:41:00|90.37|88.37|89.55|87.55|90.37|88.37|89.55|87.55|0
1643110870000|2022-01-25 11:41:10|89.28|87.28|88.96|86.96|89.28|87.28|88.96|86.96|0
1643110880000|2022-01-25 11:41:20|89.18|87.18|89.09|87.09|89.18|87.18|89|87|0
1643110890000|2022-01-25 11:41:30|89.14|87.14|89.14|87.14|89.27|87.27|89.14|87.14|0
1643110900000|2022-01-25 11:41:40|89.09|87.09|88.82|86.82|89.14|87.14|88.82|86.82|0
1643110910000|2022-01-25 11:41:50|88.46|86.46|88.1|86.1|88.51|86.51|88.1|86.1|0
1643110920000|2022-01-25 11:42:00|88.01|86.01|88.01|86.01|88.01|86.01|87.75|85.75|0
1643110930000|2022-01-25 11:42:10|88.06|86.06|88.1|86.1|88.1|86.1|88.01|86.01|0
1643110940000|2022-01-25 11:42:20|88.24|86.24|87.83|85.83|88.24|86.24|87.75|85.75|0
1643110950000|2022-01-25 11:42:30|87.66|85.66|87.61|85.61|87.74|85.74|87.61|85.61|0
1643110960000|2022-01-25 11:42:40|87.92|85.92|88.19|86.19|88.19|86.19|87.92|85.92|0
1643110970000|2022-01-25 11:42:50|88.1|86.1|87.92|85.92|88.1|86.1|87.83|85.83|0
1643110980000|2022-01-25 11:43:00|88.06|86.06|88.15|86.15|88.15|86.15|87.88|85.88|0
1643110990000|2022-01-25 11:43:10|88.06|86.06|89.33|87.33|89.33|87.33|88.01|86.01|0
1643111000000|2022-01-25 11:43:20|89.01|87.01|88|86|89.06|87.06|88|86|0
1643111010000|2022-01-25 11:43:30|87.82|85.82|87.73|85.73|87.82|85.82|87.73|85.73|0
1643111020000|2022-01-25 11:43:40|87.68|85.68|87.77|85.77|87.82|85.82|87.64|85.64|0
1643111030000|2022-01-25 11:43:50|88|86|88.22|86.22|88.22|86.22|87.86|85.86|0
1643111040000|2022-01-25 11:44:00|88.09|86.09|88|86|88.09|86.09|87.82|85.82|0
1643111050000|2022-01-25 11:44:10|88.27|86.27|88.09|86.09|88.27|86.27|88.09|86.09|0
1643111060000|2022-01-25 11:44:20|88.04|86.04|87.86|85.86|88.04|86.04|87.82|85.82|0
1643111070000|2022-01-25 11:44:30|88|86|88.09|86.09|88.4|86.4|88|86|0
1643111080000|2022-01-25 11:44:40|88.18|86.18|88.27|86.27|88.27|86.27|88.18|86.18|0
1643111090000|2022-01-25 11:44:50|88.36|86.36|88.36|86.36|88.36|86.36|88.27|86.27|0
1643111100000|2022-01-25 11:45:00|88|86|88.36|86.36|88.36|86.36|87.82|85.82|0
1643111110000|2022-01-25 11:45:10|88.31|86.31|88.36|86.36|88.36|86.36|88|86|0
1643111120000|2022-01-25 11:45:20|88.18|86.18|88.04|86.04|88.18|86.18|87.91|85.91|0
1643111130000|2022-01-25 11:45:30|88.18|86.18|88.18|86.18|88.22|86.22|88.18|86.18|0
1643111140000|2022-01-25 11:45:40|88.13|86.13|88.04|86.04|88.13|86.13|87.86|85.86|0
1643111150000|2022-01-25 11:45:50|88|86|87.95|85.95|88|86|87.91|85.91|0
1643111160000|2022-01-25 11:46:00|87.91|85.91|87.91|85.91|88.22|86.22|87.91|85.91|0
1643111170000|2022-01-25 11:46:10|87.82|85.82|88|86|88.04|86.04|87.82|85.82|0
1643111180000|2022-01-25 11:46:20|88.09|86.09|88.18|86.18|88.18|86.18|88.04|86.04|0
1643111190000|2022-01-25 11:46:30|86.26|84.26|86.55|84.55|86.82|84.82|86.26|84.26|0
1643111200000|2022-01-25 11:46:40|86.73|84.73|86.64|84.64|86.73|84.73|86.64|84.64|0
1643111210000|2022-01-25 11:46:50|86.82|84.82|88.13|86.13|88.13|86.13|86.77|84.77|0
1643111220000|2022-01-25 11:47:00|88.22|86.22|89.18|87.18|89.27|87.27|88.22|86.22|0
1643111230000|2022-01-25 11:47:10|89.45|87.45|90.17|88.17|90.17|88.17|89.45|87.45|0
1643111240000|2022-01-25 11:47:20|90.21|88.21|89.81|87.81|90.21|88.21|89.81|87.81|0
1643111250000|2022-01-25 11:47:30|89.9|87.9|89.81|87.81|89.9|87.9|89.81|87.81|0
1643111260000|2022-01-25 11:47:40|89.9|87.9|89.49|87.49|89.9|87.9|89.49|87.49|0
1643111270000|2022-01-25 11:47:50|89.27|87.27|89.63|87.63|89.67|87.67|89.27|87.27|0
1643111280000|2022-01-25 11:48:00|89.45|87.45|89.9|87.9|89.99|87.99|89.45|87.45|0
1643111290000|2022-01-25 11:48:10|89.45|87.45|89.27|87.27|89.45|87.45|89.27|87.27|0
1643111300000|2022-01-25 11:48:20|89.45|87.45|89.58|87.58|89.58|87.58|89.45|87.45|0
1643111310000|2022-01-25 11:48:30|89.54|87.54|89.72|87.72|89.72|87.72|89.54|87.54|0
1643111320000|2022-01-25 11:48:40|89.94|87.94|89.72|87.72|89.94|87.94|89.58|87.58|0
1643111330000|2022-01-25 11:48:50|89.67|87.67|89.9|87.9|89.9|87.9|89.63|87.63|0
1643111340000|2022-01-25 11:49:00|89.85|87.85|89.81|87.81|89.99|87.99|89.81|87.81|0
1643111350000|2022-01-25 11:49:10|89.9|87.9|89.85|87.85|89.9|87.9|89.58|87.58|0
1643111360000|2022-01-25 11:49:20|89.63|87.63|89.72|87.72|89.81|87.81|89.63|87.63|0
1643111370000|2022-01-25 11:49:30|89.67|87.67|89.63|87.63|89.67|87.67|89.63|87.63|0
1643111380000|2022-01-25 11:49:40|89.4|87.4|89.67|87.67|89.67|87.67|89.36|87.36|0
1643111390000|2022-01-25 11:49:50|89.72|87.72|89.58|87.58|89.81|87.81|89.58|87.58|0
1643111400000|2022-01-25 11:50:00|89.72|87.72|89.67|87.67|89.72|87.72|89.67|87.67|0
1643111410000|2022-01-25 11:50:10|89.72|87.72|89.9|87.9|89.9|87.9|89.63|87.63|0
1643111420000|2022-01-25 11:50:20|89.81|87.81|89.72|87.72|89.9|87.9|89.72|87.72|0
1643111430000|2022-01-25 11:50:30|89.63|87.63|89.63|87.63|89.72|87.72|89.63|87.63|0
1643111440000|2022-01-25 11:50:40|89.54|87.54|89.63|87.63|89.63|87.63|89.54|87.54|0
1643111450000|2022-01-25 11:50:50|89.58|87.58|89.58|87.58|89.63|87.63|89.58|87.58|0
1643111460000|2022-01-25 11:51:00|89.54|87.54|89.81|87.81|89.81|87.81|89.54|87.54|0
1643111470000|2022-01-25 11:51:10|89.76|87.76|89.67|87.67|89.76|87.76|89.67|87.67|0
1643111480000|2022-01-25 11:51:20|89.58|87.58|89.72|87.72|89.72|87.72|89.49|87.49|0
1643111490000|2022-01-25 11:51:30|89.63|87.63|89.72|87.72|89.72|87.72|89.63|87.63|0
1643111500000|2022-01-25 11:51:40|89.81|87.81|90.12|88.12|90.17|88.17|89.81|87.81|0
1643111510000|2022-01-25 11:51:50|90.17|88.17|89.9|87.9|90.17|88.17|89.9|87.9|0
1643111520000|2022-01-25 11:52:00|90.03|88.03|90.17|88.17|90.17|88.17|90.03|88.03|0
1643111530000|2022-01-25 11:52:10|90.12|88.12|90.17|88.17|90.17|88.17|89.99|87.99|0
1643111540000|2022-01-25 11:52:20|90.26|88.26|90.26|88.26|90.26|88.26|90.26|88.26|0
1643111550000|2022-01-25 11:52:30|90.17|88.17|89.9|87.9|90.17|88.17|89.71|87.71|0
1643111560000|2022-01-25 11:52:40|89.8|87.8|89.85|87.85|89.85|87.85|89.8|87.8|0
1643111570000|2022-01-25 11:52:50|89.94|87.94|89.94|87.94|90.12|88.12|89.94|87.94|0
1643111580000|2022-01-25 11:53:00|90.17|88.17|89.89|87.89|90.17|88.17|89.8|87.8|0
1643111590000|2022-01-25 11:53:10|89.76|87.76|89.8|87.8|89.8|87.8|89.76|87.76|0
1643111600000|2022-01-25 11:53:20|89.62|87.62|89.35|87.35|89.62|87.62|89.35|87.35|0
1643111610000|2022-01-25 11:53:30|89.44|87.44|89.22|87.22|89.44|87.44|89.22|87.22|0
1643111620000|2022-01-25 11:53:40|89.53|87.53|89.62|87.62|89.62|87.62|89.53|87.53|0
1643111630000|2022-01-25 11:53:50|89.58|87.58|89.53|87.53|89.58|87.58|89.53|87.53|0
1643111640000|2022-01-25 11:54:00|89.44|87.44|89.76|87.76|89.76|87.76|89.44|87.44|0
1643111650000|2022-01-25 11:54:10|89.58|87.58|89.44|87.44|89.58|87.58|89.44|87.44|0
1643111660000|2022-01-25 11:54:20|89.67|87.67|89.62|87.62|89.67|87.67|89.53|87.53|0
1643111670000|2022-01-25 11:54:30|89.67|87.67|89.44|87.44|89.67|87.67|89.44|87.44|0
1643111680000|2022-01-25 11:54:40|89.26|87.26|89.26|87.26|89.26|87.26|89.17|87.17|0
1643111690000|2022-01-25 11:54:50|89.35|87.35|89.53|87.53|89.53|87.53|89.35|87.35|0
1643111700000|2022-01-25 11:55:00|89.44|87.44|89.35|87.35|89.44|87.44|89.35|87.35|0
1643111710000|2022-01-25 11:55:10|89.17|87.17|89.08|87.08|89.17|87.17|88.81|86.81|0
1643111720000|2022-01-25 11:55:20|88.95|86.95|88.81|86.81|88.95|86.95|88.81|86.81|0
1643111730000|2022-01-25 11:55:30|88.77|86.77|88.72|86.72|88.81|86.81|88.72|86.72|0
1643111740000|2022-01-25 11:55:40|88.81|86.81|88.86|86.86|88.99|86.99|88.81|86.81|0
1643111750000|2022-01-25 11:55:50|88.63|86.63|88.81|86.81|88.81|86.81|88.63|86.63|0
1643111760000|2022-01-25 11:56:00|88.95|86.95|88.9|86.9|88.95|86.95|88.81|86.81|0
1643111770000|2022-01-25 11:56:10|88.95|86.95|89.04|87.04|89.04|87.04|88.95|86.95|0
1643111780000|2022-01-25 11:56:20|89.21|87.21|89.08|87.08|89.21|87.21|89.08|87.08|0
1643111790000|2022-01-25 11:56:30|88.72|86.72|88.9|86.9|88.9|86.9|88.72|86.72|0
1643111800000|2022-01-25 11:56:40|88.95|86.95|89.26|87.26|89.26|87.26|88.95|86.95|0
1643111810000|2022-01-25 11:56:50|89.8|87.8|90.71|88.71|90.71|88.71|89.8|87.8|0
1643111820000|2022-01-25 11:57:00|90.52|88.52|90.34|88.34|90.57|88.57|90.3|88.3|0
1643111830000|2022-01-25 11:57:10|90.3|88.3|90.43|88.43|90.52|88.52|90.3|88.3|0
1643111840000|2022-01-25 11:57:20|90.8|88.8|91.2|89.2|91.2|89.2|90.8|88.8|0
1643111850000|2022-01-25 11:57:30|91.25|89.25|91.3|89.3|91.3|89.3|91.07|89.07|0
1643111860000|2022-01-25 11:57:40|91.2|89.2|91.39|89.39|91.39|89.39|91.2|89.2|0
1643111870000|2022-01-25 11:57:50|91.71|89.71|91.62|89.62|91.71|89.71|91.62|89.62|0
1643111880000|2022-01-25 11:58:00|91.71|89.71|91.62|89.62|91.71|89.71|91.52|89.52|0
1643111890000|2022-01-25 11:58:10|91.66|89.66|91.43|89.43|91.66|89.66|91.43|89.43|0
1643111900000|2022-01-25 11:58:20|91.25|89.25|91.34|89.34|91.43|89.43|91.25|89.25|0
1643111910000|2022-01-25 11:58:30|91.25|89.25|91.43|89.43|91.43|89.43|91.25|89.25|0
1643111920000|2022-01-25 11:58:40|91.52|89.52|91.71|89.71|91.71|89.71|91.52|89.52|0
1643111930000|2022-01-25 11:58:50|91.84|89.84|91.34|89.34|91.84|89.84|91.34|89.34|0
1643111940000|2022-01-25 11:59:00|91.52|89.52|91.34|89.34|91.52|89.52|91.29|89.29|0
1643111950000|2022-01-25 11:59:10|91.62|89.62|91.25|89.25|91.62|89.62|91.25|89.25|0
1643111960000|2022-01-25 11:59:20|91.16|89.16|91.07|89.07|91.16|89.16|91.07|89.07|0
1643111970000|2022-01-25 11:59:30|90.98|88.98|90.61|88.61|90.98|88.98|90.61|88.61|0
1643111980000|2022-01-25 11:59:40|90.57|88.57|90.43|88.43|90.57|88.57|90.43|88.43|0
1643111990000|2022-01-25 11:59:50|90.25|88.25|89.98|87.98|90.25|88.25|89.98|87.98|0
1643112000000|2022-01-25 12:00:00|89.93|87.93|90.07|88.07|90.16|88.16|89.93|87.93|0
1643112010000|2022-01-25 12:00:10|89.8|87.8|90.34|88.34|90.34|88.34|89.8|87.8|0
1643112020000|2022-01-25 12:00:20|90.25|88.25|90.25|88.25|90.43|88.43|90.16|88.16|0
1643112030000|2022-01-25 12:00:30|90.34|88.34|89.8|87.8|90.34|88.34|89.8|87.8|0
1643112040000|2022-01-25 12:00:40|89.75|87.75|89.8|87.8|89.84|87.84|89.71|87.71|0
1643112050000|2022-01-25 12:00:50|89.98|87.98|90.07|88.07|90.07|88.07|89.98|87.98|0
1643112060000|2022-01-25 12:01:00|90.11|88.11|90.07|88.07|90.11|88.11|89.89|87.89|0
1643112070000|2022-01-25 12:01:10|90.25|88.25|90.25|88.25|90.25|88.25|90.16|88.16|0
1643112080000|2022-01-25 12:01:20|90.16|88.16|89.8|87.8|90.25|88.25|89.8|87.8|0
1643112090000|2022-01-25 12:01:30|89.84|87.84|89.8|87.8|89.84|87.84|89.8|87.8|0
1643112100000|2022-01-25 12:01:40|89.71|87.71|89.66|87.66|89.71|87.71|89.62|87.62|0
1643112110000|2022-01-25 12:01:50|89.75|87.75|89.98|87.98|89.98|87.98|89.75|87.75|0
1643112120000|2022-01-25 12:02:00|89.89|87.89|90.16|88.16|90.16|88.16|89.89|87.89|0
1643112130000|2022-01-25 12:02:10|90.2|88.2|90.2|88.2|90.34|88.34|90.2|88.2|0
1643112140000|2022-01-25 12:02:20|90.38|88.38|90.25|88.25|90.38|88.38|90.25|88.25|0
1643112150000|2022-01-25 12:02:30|90.02|88.02|90.34|88.34|90.34|88.34|90.02|88.02|0
1643112160000|2022-01-25 12:02:40|90.25|88.25|90.29|88.29|90.29|88.29|90.16|88.16|0
1643112170000|2022-01-25 12:02:50|90.38|88.38|90.34|88.34|90.38|88.38|90.16|88.16|0
1643112180000|2022-01-25 12:03:00|90.43|88.43|90.29|88.29|90.43|88.43|89.98|87.98|0
1643112190000|2022-01-25 12:03:10|90.25|88.25|89.75|87.75|90.25|88.25|89.7|87.7|0
1643112200000|2022-01-25 12:03:20|89.79|87.79|89.98|87.98|89.98|87.98|89.79|87.79|0
1643112210000|2022-01-25 12:03:30|90.07|88.07|89.98|87.98|90.07|88.07|89.88|87.88|0
1643112220000|2022-01-25 12:03:40|89.93|87.93|89.88|87.88|89.93|87.93|89.84|87.84|0
1643112230000|2022-01-25 12:03:50|89.61|87.61|89.07|87.07|89.61|87.61|89.07|87.07|0
1643112240000|2022-01-25 12:04:00|89.16|87.16|88.98|86.98|89.16|87.16|88.98|86.98|0
1643112250000|2022-01-25 12:04:10|89.07|87.07|88.31|86.31|89.07|87.07|88.31|86.31|0
1643112260000|2022-01-25 12:04:20|88.22|86.22|88.18|86.18|88.45|86.45|88.18|86.18|0
1643112270000|2022-01-25 12:04:30|88.36|86.36|88.04|86.04|88.36|86.36|88.04|86.04|0
1643112280000|2022-01-25 12:04:40|88|86|88|86|88|86|87.96|85.96|0
1643112290000|2022-01-25 12:04:50|87.74|85.74|87.56|85.56|87.78|85.78|87.56|85.56|0
1643112300000|2022-01-25 12:05:00|87.69|85.69|88|86|88|86|87.69|85.69|0
1643112310000|2022-01-25 12:05:10|87.91|85.91|88.09|86.09|88.09|86.09|87.87|85.87|0
1643112320000|2022-01-25 12:05:20|87.91|85.91|87.95|85.95|88|86|87.91|85.91|0
1643112330000|2022-01-25 12:05:30|87.82|85.82|88|86|88.09|86.09|87.82|85.82|0
1643112340000|2022-01-25 12:05:40|88.09|86.09|88|86|88.09|86.09|88|86|0
1643112350000|2022-01-25 12:05:50|87.56|85.56|87.47|85.47|87.56|85.56|87.38|85.38|0
1643112360000|2022-01-25 12:06:00|87.38|85.38|87.38|85.38|87.6|85.6|87.38|85.38|0
1643112370000|2022-01-25 12:06:10|87.56|85.56|87.69|85.69|87.73|85.73|87.56|85.56|0
1643112380000|2022-01-25 12:06:20|87.42|85.42|87.64|85.64|87.82|85.82|87.42|85.42|0
1643112390000|2022-01-25 12:06:30|87.78|85.78|87.91|85.91|87.91|85.91|87.73|85.73|0
1643112400000|2022-01-25 12:06:40|87.82|85.82|87.64|85.64|87.82|85.82|87.64|85.64|0
1643112410000|2022-01-25 12:06:50|87.73|85.73|87.42|85.42|87.73|85.73|87.42|85.42|0
1643112420000|2022-01-25 12:07:00|87.29|85.29|87.73|85.73|87.91|85.91|87.29|85.29|0
1643112430000|2022-01-25 12:07:10|87.91|85.91|88|86|88|86|87.91|85.91|0
1643112440000|2022-01-25 12:07:20|88.09|86.09|88.62|86.62|88.62|86.62|88.09|86.09|0
1643112450000|2022-01-25 12:07:30|88.53|86.53|88.4|86.4|88.53|86.53|88.4|86.4|0
1643112460000|2022-01-25 12:07:40|88.27|86.27|88.18|86.18|88.27|86.27|88.18|86.18|0
1643112470000|2022-01-25 12:07:50|88.31|86.31|88.31|86.31|88.36|86.36|88.27|86.27|0
1643112480000|2022-01-25 12:08:00|88.18|86.18|88.35|86.35|88.35|86.35|88.18|86.18|0
1643112490000|2022-01-25 12:08:10|88.44|86.44|88.62|86.62|88.62|86.62|88.35|86.35|0
1643112500000|2022-01-25 12:08:20|88.76|86.76|88.75|86.75|88.8|86.8|88.75|86.75|0
1643112510000|2022-01-25 12:08:30|88.67|86.67|88.71|86.71|88.71|86.71|88.62|86.62|0
1643112520000|2022-01-25 12:08:40|88.67|86.67|88.53|86.53|88.67|86.67|88.53|86.53|0
1643112530000|2022-01-25 12:08:50|88.62|86.62|88.62|86.62|88.62|86.62|88.58|86.58|0
1643112540000|2022-01-25 12:09:00|88.67|86.67|88.62|86.62|88.71|86.71|88.53|86.53|0
1643112550000|2022-01-25 12:09:10|88.71|86.71|88.62|86.62|88.75|86.75|88.62|86.62|0
1643112560000|2022-01-25 12:09:20|88.49|86.49|88.8|86.8|88.8|86.8|88.44|86.44|0
1643112570000|2022-01-25 12:09:30|88.89|86.89|88.98|86.98|89.07|87.07|88.89|86.89|0
1643112580000|2022-01-25 12:09:40|89.16|87.16|89.43|87.43|89.43|87.43|89.16|87.16|0
1643112590000|2022-01-25 12:09:50|89.52|87.52|89.52|87.52|89.61|87.61|89.43|87.43|0
1643112600000|2022-01-25 12:10:00|89.38|87.38|89.34|87.34|89.38|87.38|89.34|87.34|0
1643112610000|2022-01-25 12:10:10|89.56|87.56|89.88|87.88|89.88|87.88|89.56|87.56|0
1643112620000|2022-01-25 12:10:20|90.06|88.06|90.28|88.28|90.28|88.28|90.06|88.06|0
1643112630000|2022-01-25 12:10:30|90.24|88.24|90.15|88.15|90.28|88.28|90.15|88.15|0
1643112640000|2022-01-25 12:10:40|90.33|88.33|90.37|88.37|90.37|88.37|90.24|88.24|0
1643112650000|2022-01-25 12:10:50|90.46|88.46|90.06|88.06|90.46|88.46|90.06|88.06|0
1643112660000|2022-01-25 12:11:00|90.01|88.01|90.46|88.46|90.46|88.46|90.01|88.01|0
1643112670000|2022-01-25 12:11:10|90.33|88.33|90.33|88.33|90.51|88.51|90.33|88.33|0
1643112680000|2022-01-25 12:11:20|90.19|88.19|90.28|88.28|90.28|88.28|90.19|88.19|0
1643112690000|2022-01-25 12:11:30|90.24|88.24|90.33|88.33|90.42|88.42|90.24|88.24|0
1643112700000|2022-01-25 12:11:40|90.15|88.15|90.69|88.69|90.69|88.69|90.15|88.15|0
1643112710000|2022-01-25 12:11:50|90.6|88.6|90.51|88.51|90.6|88.6|90.51|88.51|0
1643112720000|2022-01-25 12:12:00|90.33|88.33|90.33|88.33|90.33|88.33|90.24|88.24|0
1643112730000|2022-01-25 12:12:10|90.6|88.6|90.69|88.69|90.69|88.69|90.51|88.51|0
1643112740000|2022-01-25 12:12:20|90.78|88.78|90.96|88.96|91.15|89.15|90.78|88.78|0
1643112750000|2022-01-25 12:12:30|91.19|89.19|91.15|89.15|91.19|89.19|91.06|89.06|0
1643112760000|2022-01-25 12:12:40|91.42|89.42|91.46|89.46|91.6|89.6|91.42|89.42|0
1643112770000|2022-01-25 12:12:50|91.51|89.51|91.42|89.42|91.51|89.51|91.42|89.42|0
1643112780000|2022-01-25 12:13:00|91.6|89.6|91.51|89.51|91.79|89.79|91.51|89.51|0
1643112790000|2022-01-25 12:13:10|91.6|89.6|91.33|89.33|91.6|89.6|91.33|89.33|0
1643112800000|2022-01-25 12:13:20|91.42|89.42|91.15|89.15|91.51|89.51|91.15|89.15|0
1643112810000|2022-01-25 12:13:30|90.82|88.82|90.92|88.92|91.01|89.01|90.82|88.82|0
1643112820000|2022-01-25 12:13:40|90.82|88.82|90.78|88.78|90.92|88.92|90.73|88.73|0
1643112830000|2022-01-25 12:13:50|90.73|88.73|90.6|88.6|90.73|88.73|90.6|88.6|0
1643112840000|2022-01-25 12:14:00|90.51|88.51|90.51|88.51|90.51|88.51|90.42|88.42|0
1643112850000|2022-01-25 12:14:10|90.6|88.6|90.51|88.51|90.6|88.6|90.51|88.51|0
1643112860000|2022-01-25 12:14:20|90.42|88.42|90.33|88.33|90.42|88.42|90.15|88.15|0
1643112870000|2022-01-25 12:14:30|90.42|88.42|90.6|88.6|90.6|88.6|90.42|88.42|0
1643112880000|2022-01-25 12:14:40|90.69|88.69|90.51|88.51|90.69|88.69|90.51|88.51|0
1643112890000|2022-01-25 12:14:50|90.55|88.55|90.64|88.64|90.64|88.64|90.55|88.55|0
1643112900000|2022-01-25 12:15:00|90.51|88.51|89.96|87.96|90.51|88.51|89.87|87.87|0
1643112910000|2022-01-25 12:15:10|90.01|88.01|90.24|88.24|90.24|88.24|90.01|88.01|0
1643112920000|2022-01-25 12:15:20|90.19|88.19|90.33|88.33|90.33|88.33|90.19|88.19|0
1643112930000|2022-01-25 12:15:30|90.24|88.24|90.51|88.51|90.51|88.51|90.24|88.24|0
1643112940000|2022-01-25 12:15:40|90.6|88.6|90.6|88.6|90.6|88.6|90.6|88.6|0
1643112950000|2022-01-25 12:15:50|90.64|88.64|90.55|88.55|90.64|88.64|90.51|88.51|0
1643112960000|2022-01-25 12:16:00|90.42|88.42|90.23|88.23|90.42|88.42|90.23|88.23|0
1643112970000|2022-01-25 12:16:10|90.05|88.05|90.19|88.19|90.19|88.19|90.05|88.05|0
1643112980000|2022-01-25 12:16:20|90.23|88.23|90.28|88.28|90.28|88.28|90.23|88.23|0
1643112990000|2022-01-25 12:16:30|90.46|88.46|90.87|88.87|90.87|88.87|90.46|88.46|0
1643113020000|2022-01-25 12:17:00|90.78|88.78|90.87|88.87|90.87|88.87|90.78|88.78|0
1643113030000|2022-01-25 12:17:10|90.69|88.69|90.87|88.87|90.87|88.87|90.69|88.69|0
1643113040000|2022-01-25 12:17:20|90.69|88.69|90.69|88.69|90.69|88.69|90.69|88.69|0
1643113050000|2022-01-25 12:17:30|90.78|88.78|90.87|88.87|90.87|88.87|90.78|88.78|0
1643113060000|2022-01-25 12:17:40|91|89|90.96|88.96|91|89|90.96|88.96|0
1643113070000|2022-01-25 12:17:50|91.05|89.05|90.96|88.96|91.05|89.05|90.96|88.96|0
1643113080000|2022-01-25 12:18:00|91.05|89.05|90.87|88.87|91.05|89.05|90.87|88.87|0
1643113090000|2022-01-25 12:18:10|90.78|88.78|90.41|88.41|90.78|88.78|90.37|88.37|0
1643113100000|2022-01-25 12:18:20|90.32|88.32|90.41|88.41|90.41|88.41|90.32|88.32|0
1643113110000|2022-01-25 12:18:30|90.5|88.5|90.32|88.32|90.5|88.5|90.32|88.32|0
1643113120000|2022-01-25 12:18:40|90.41|88.41|90.59|88.59|90.59|88.59|90.41|88.41|0
1643113130000|2022-01-25 12:18:50|90.5|88.5|90.41|88.41|90.5|88.5|90.41|88.41|0
1643113140000|2022-01-25 12:19:00|90.37|88.37|90.82|88.82|90.82|88.82|90.37|88.37|0
1643113150000|2022-01-25 12:19:10|90.87|88.87|91.05|89.05|91.05|89.05|90.87|88.87|0
1643113160000|2022-01-25 12:19:20|90.96|88.96|90.96|88.96|90.96|88.96|90.96|88.96|0
1643113170000|2022-01-25 12:19:30|90.87|88.87|90.96|88.96|91.05|89.05|90.87|88.87|0
1643113180000|2022-01-25 12:19:40|91.14|89.14|91.14|89.14|91.14|89.14|91.05|89.05|0
1643113190000|2022-01-25 12:19:50|91.05|89.05|91.23|89.23|91.23|89.23|91.05|89.05|0
1643113200000|2022-01-25 12:20:00|91.14|89.14|90.77|88.77|91.14|89.14|90.77|88.77|0
1643113210000|2022-01-25 12:20:10|90.68|88.68|91.23|89.23|91.23|89.23|90.68|88.68|0
1643113230000|2022-01-25 12:20:30|91.14|89.14|91.14|89.14|91.14|89.14|91.14|89.14|0
1643113240000|2022-01-25 12:20:40|91.23|89.23|91.14|89.14|91.23|89.23|91.14|89.14|0
1643113250000|2022-01-25 12:20:50|91.41|89.41|91.5|89.5|91.5|89.5|91.41|89.41|0
1643113260000|2022-01-25 12:21:00|91.69|89.69|91.69|89.69|91.69|89.69|91.69|89.69|0
1643113270000|2022-01-25 12:21:10|91.78|89.78|91.87|89.87|91.87|89.87|91.78|89.78|0
1643113280000|2022-01-25 12:21:20|91.69|89.69|91.59|89.59|91.69|89.69|91.41|89.41|0
1643113290000|2022-01-25 12:21:30|91.69|89.69|91.5|89.5|91.69|89.69|91.41|89.41|0
1643113300000|2022-01-25 12:21:40|91.41|89.41|91.32|89.32|91.41|89.41|91.32|89.32|0
1643113310000|2022-01-25 12:21:50|91.41|89.41|91.32|89.32|91.41|89.41|91.32|89.32|0
1643113320000|2022-01-25 12:22:00|91.18|89.18|91.05|89.05|91.23|89.23|91.05|89.05|0
1643113330000|2022-01-25 12:22:10|90.95|88.95|91.05|89.05|91.05|89.05|90.95|88.95|0
1643113340000|2022-01-25 12:22:20|90.95|88.95|90.68|88.68|90.95|88.95|90.68|88.68|0
1643113350000|2022-01-25 12:22:30|90.77|88.77|90.23|88.23|90.86|88.86|90.23|88.23|0
1643113360000|2022-01-25 12:22:40|89.78|87.78|89.78|87.78|90|88|89.78|87.78|0
1643113370000|2022-01-25 12:22:50|89.55|87.55|89.42|87.42|89.55|87.55|89.33|87.33|0
1643113380000|2022-01-25 12:23:00|89.33|87.33|89.06|87.06|89.51|87.51|89.06|87.06|0
1643113390000|2022-01-25 12:23:10|88.97|86.97|88.83|86.83|88.97|86.97|88.83|86.83|0
1643113400000|2022-01-25 12:23:20|89.24|87.24|88.97|86.97|89.24|87.24|88.97|86.97|0
1643113410000|2022-01-25 12:23:30|89.06|87.06|88.88|86.88|89.06|87.06|88.88|86.88|0
1643113420000|2022-01-25 12:23:40|88.97|86.97|88.79|86.79|89.01|87.01|88.79|86.79|0
1643113430000|2022-01-25 12:23:50|88.7|86.7|88.88|86.88|88.88|86.88|88.7|86.7|0
1643113440000|2022-01-25 12:24:00|88.92|86.92|88.56|86.56|88.92|86.92|88.56|86.56|0
1643113450000|2022-01-25 12:24:10|88.38|86.38|88.52|86.52|88.56|86.56|88.38|86.38|0
1643113460000|2022-01-25 12:24:20|88.56|86.56|88.52|86.52|88.61|86.61|88.52|86.52|0
1643113470000|2022-01-25 12:24:30|88.47|86.47|88.7|86.7|88.74|86.74|88.47|86.47|0
1643113480000|2022-01-25 12:24:40|88.61|86.61|88.61|86.61|88.61|86.61|88.47|86.47|0
1643113490000|2022-01-25 12:24:50|88.52|86.52|88.07|86.07|88.56|86.56|88.07|86.07|0
1643113500000|2022-01-25 12:25:00|88.2|86.2|88.34|86.34|88.38|86.38|88.2|86.2|0
1643113510000|2022-01-25 12:25:10|88.47|86.47|88.34|86.34|88.56|86.56|88.34|86.34|0
1643113520000|2022-01-25 12:25:20|88.29|86.29|88.34|86.34|88.34|86.34|88.25|86.25|0
1643113530000|2022-01-25 12:25:30|88.29|86.29|88.52|86.52|88.56|86.56|88.29|86.29|0
1643113540000|2022-01-25 12:25:40|88.47|86.47|88.52|86.52|88.56|86.56|88.47|86.47|0
1643113550000|2022-01-25 12:25:50|88.65|86.65|88.56|86.56|88.7|86.7|88.56|86.56|0
1643113560000|2022-01-25 12:26:00|88.47|86.47|88.7|86.7|88.7|86.7|88.47|86.47|0
1643113570000|2022-01-25 12:26:10|88.92|86.92|89.19|87.19|89.19|87.19|88.87|86.87|0
1643113580000|2022-01-25 12:26:20|89.46|87.46|89.37|87.37|89.46|87.46|89.37|87.37|0
1643113590000|2022-01-25 12:26:30|89.41|87.41|89.46|87.46|89.59|87.59|89.37|87.37|0
1643113600000|2022-01-25 12:26:40|89.55|87.55|89.64|87.64|89.68|87.68|89.55|87.55|0
1643113610000|2022-01-25 12:26:50|89.59|87.59|89.68|87.68|89.68|87.68|89.59|87.59|0
1643113620000|2022-01-25 12:27:00|89.77|87.77|89.59|87.59|89.77|87.77|89.59|87.59|0
1643113630000|2022-01-25 12:27:10|89.64|87.64|89.59|87.59|89.64|87.64|89.59|87.59|0
1643113640000|2022-01-25 12:27:20|89.77|87.77|89.73|87.73|89.77|87.77|89.68|87.68|0
1643113650000|2022-01-25 12:27:30|89.77|87.77|89.63|87.63|89.77|87.77|89.59|87.59|0
1643113660000|2022-01-25 12:27:40|89.59|87.59|89.82|87.82|89.86|87.86|89.59|87.59|0
1643113670000|2022-01-25 12:27:50|89.86|87.86|89.77|87.77|89.86|87.86|89.77|87.77|0
1643113680000|2022-01-25 12:28:00|89.81|87.81|89.81|87.81|89.81|87.81|89.77|87.77|0
1643113690000|2022-01-25 12:28:10|89.86|87.86|89.86|87.86|89.86|87.86|89.86|87.86|0
1643113700000|2022-01-25 12:28:20|89.77|87.77|89.95|87.95|89.95|87.95|89.77|87.77|0
1643113710000|2022-01-25 12:28:30|90.04|88.04|89.95|87.95|90.04|88.04|89.95|87.95|0
1643113720000|2022-01-25 12:28:40|89.99|87.99|90.04|88.04|90.04|88.04|89.99|87.99|0
1643113730000|2022-01-25 12:28:50|89.95|87.95|89.95|87.95|89.95|87.95|89.95|87.95|0
1643113740000|2022-01-25 12:29:00|90.04|88.04|90.13|88.13|90.13|88.13|90.04|88.04|0
1643113750000|2022-01-25 12:29:10|90.04|88.04|90.04|88.04|90.13|88.13|90.04|88.04|0
1643113760000|2022-01-25 12:29:20|90.13|88.13|90.13|88.13|90.13|88.13|90.13|88.13|0
1643113770000|2022-01-25 12:29:30|90.22|88.22|90.22|88.22|90.22|88.22|90.22|88.22|0
1643113780000|2022-01-25 12:29:40|90.13|88.13|90.22|88.22|90.22|88.22|90.13|88.13|0
1643113800000|2022-01-25 12:30:00|90.04|88.04|89.68|87.68|90.04|88.04|89.68|87.68|0
1643113810000|2022-01-25 12:30:10|89.63|87.63|89.81|87.81|89.81|87.81|89.63|87.63|0
1643113820000|2022-01-25 12:30:20|89.72|87.72|89.54|87.54|89.77|87.77|89.54|87.54|0
1643113830000|2022-01-25 12:30:30|89.59|87.59|89.32|87.32|89.63|87.63|89.32|87.32|0
1643113840000|2022-01-25 12:30:40|89.14|87.14|88.73|86.73|89.14|87.14|88.73|86.73|0
1643113850000|2022-01-25 12:30:50|88.64|86.64|88.96|86.96|88.96|86.96|88.64|86.64|0
1643113860000|2022-01-25 12:31:00|89|87|89|87|89.05|87.05|89|87|0
1643113870000|2022-01-25 12:31:10|88.82|86.82|88.96|86.96|88.96|86.96|88.82|86.82|0
1643113880000|2022-01-25 12:31:20|89|87|89|87|89|87|88.82|86.82|0
1643113890000|2022-01-25 12:31:30|89.27|87.27|89.41|87.41|89.41|87.41|89.23|87.23|0
1643113900000|2022-01-25 12:31:40|89.36|87.36|89.18|87.18|89.36|87.36|89.18|87.18|0
1643113910000|2022-01-25 12:31:50|89.09|87.09|88.64|86.64|89.09|87.09|88.64|86.64|0
1643113920000|2022-01-25 12:32:00|88.78|86.78|88.55|86.55|89.05|87.05|88.55|86.55|0
1643113930000|2022-01-25 12:32:10|88.38|86.38|87.89|85.89|88.38|86.38|87.89|85.89|0
1643113940000|2022-01-25 12:32:20|88.11|86.11|88.06|86.06|88.11|86.11|87.98|85.98|0
1643113950000|2022-01-25 12:32:30|88.02|86.02|87.84|85.84|88.02|86.02|87.84|85.84|0
1643113960000|2022-01-25 12:32:40|87.93|85.93|87.89|85.89|87.93|85.93|87.89|85.89|0
1643113970000|2022-01-25 12:32:50|87.8|85.8|87.98|85.98|87.98|85.98|87.8|85.8|0
1643113980000|2022-01-25 12:33:00|87.89|85.89|88.33|86.33|88.42|86.42|87.89|85.89|0
1643113990000|2022-01-25 12:33:10|88.24|86.24|88.24|86.24|88.42|86.42|88.24|86.24|0
1643114000000|2022-01-25 12:33:20|88.33|86.33|88.28|86.28|88.33|86.33|88.24|86.24|0
1643114010000|2022-01-25 12:33:30|88.42|86.42|88.33|86.33|88.51|86.51|88.33|86.33|0
1643114020000|2022-01-25 12:33:40|88.28|86.28|88.02|86.02|88.28|86.28|88.02|86.02|0
1643114030000|2022-01-25 12:33:50|87.84|85.84|87.53|85.53|87.84|85.84|87.48|85.48|0
1643114040000|2022-01-25 12:34:00|87.62|85.62|87.71|85.71|87.89|85.89|87.62|85.62|0
1643114050000|2022-01-25 12:34:10|87.97|85.97|87.97|85.97|88.02|86.02|87.97|85.97|0
1643114060000|2022-01-25 12:34:20|87.75|85.75|87.8|85.8|87.84|85.84|87.75|85.75|0
1643114070000|2022-01-25 12:34:30|87.84|85.84|87.44|85.44|87.84|85.84|87.44|85.44|0
1643114080000|2022-01-25 12:34:40|87.66|85.66|88.11|86.11|88.11|86.11|87.66|85.66|0
1643114090000|2022-01-25 12:34:50|88.15|86.15|88.19|86.19|88.24|86.24|88.15|86.15|0
1643114100000|2022-01-25 12:35:00|88.28|86.28|88.33|86.33|88.33|86.33|87.8|85.8|0
1643114110000|2022-01-25 12:35:10|88.28|86.28|88.64|86.64|88.64|86.64|88.28|86.28|0
1643114120000|2022-01-25 12:35:20|88.37|86.37|88.6|86.6|88.6|86.6|88.33|86.33|0
1643114130000|2022-01-25 12:35:30|88.64|86.64|88.64|86.64|88.64|86.64|88.55|86.55|0
1643114140000|2022-01-25 12:35:40|88.78|86.78|88.73|86.73|88.78|86.78|88.73|86.73|0
1643114150000|2022-01-25 12:35:50|88.87|86.87|88.73|86.73|88.87|86.87|88.73|86.73|0
1643114160000|2022-01-25 12:36:00|88.37|86.37|88.69|86.69|88.69|86.69|88.37|86.37|0
1643114170000|2022-01-25 12:36:10|88.6|86.6|88.6|86.6|88.6|86.6|88.55|86.55|0
1643114180000|2022-01-25 12:36:20|88.73|86.73|88.6|86.6|88.73|86.73|88.55|86.55|0
1643114190000|2022-01-25 12:36:30|88.86|86.86|88.95|86.95|89.04|87.04|88.86|86.86|0
1643114200000|2022-01-25 12:36:40|88.91|86.91|89|87|89|87|88.86|86.86|0
1643114210000|2022-01-25 12:36:50|88.95|86.95|89|87|89|87|88.95|86.95|0
1643114220000|2022-01-25 12:37:00|89.04|87.04|89.22|87.22|89.22|87.22|88.95|86.95|0
1643114230000|2022-01-25 12:37:10|89.27|87.27|89.22|87.22|89.27|87.27|89.18|87.18|0
1643114240000|2022-01-25 12:37:20|89|87|88.86|86.86|89|87|88.86|86.86|0
1643114250000|2022-01-25 12:37:30|88.6|86.6|88.6|86.6|88.6|86.6|88.46|86.46|0
1643114260000|2022-01-25 12:37:40|88.46|86.46|88.59|86.59|88.6|86.6|88.46|86.46|0
1643114270000|2022-01-25 12:37:50|88.68|86.68|88.73|86.73|88.73|86.73|88.68|86.68|0
1643114280000|2022-01-25 12:38:00|88.68|86.68|88.68|86.68|88.68|86.68|88.64|86.64|0
1643114290000|2022-01-25 12:38:10|88.55|86.55|88.73|86.73|88.73|86.73|88.55|86.55|0
1643114300000|2022-01-25 12:38:20|88.59|86.59|88.37|86.37|88.64|86.64|88.37|86.37|0
1643114310000|2022-01-25 12:38:30|88.24|86.24|88.15|86.15|88.24|86.24|88.15|86.15|0
1643114320000|2022-01-25 12:38:40|88.06|86.06|87.83|85.83|88.06|86.06|87.83|85.83|0
1643114330000|2022-01-25 12:38:50|87.97|85.97|87.57|85.57|87.97|85.97|87.44|85.44|0
1643114340000|2022-01-25 12:39:00|87.79|85.79|87.97|85.97|87.97|85.97|87.7|85.7|0
1643114350000|2022-01-25 12:39:10|88.1|86.1|88.01|86.01|88.1|86.1|87.92|85.92|0
1643114360000|2022-01-25 12:39:20|88.06|86.06|88.01|86.01|88.06|86.06|87.92|85.92|0
1643114370000|2022-01-25 12:39:30|88.06|86.06|87.92|85.92|88.06|86.06|87.92|85.92|0
1643114380000|2022-01-25 12:39:40|87.88|85.88|87.97|85.97|87.97|85.97|87.88|85.88|0
1643114390000|2022-01-25 12:39:50|88.06|86.06|87.97|85.97|88.19|86.19|87.97|85.97|0
1643114400000|2022-01-25 12:40:00|87.66|85.66|87.26|85.26|87.66|85.66|87.26|85.26|0
1643114410000|2022-01-25 12:40:10|87.17|85.17|86.86|84.86|87.26|85.26|86.86|84.86|0
1643114420000|2022-01-25 12:40:20|86.68|84.68|86.64|84.64|86.68|84.68|86.64|84.64|0
1643114430000|2022-01-25 12:40:30|86.2|84.2|86.2|84.2|86.2|84.2|86.16|84.16|0
1643114440000|2022-01-25 12:40:40|86.16|84.16|86.2|84.2|86.2|84.2|86.16|84.16|0
1643114450000|2022-01-25 12:40:50|86.03|84.03|85.94|83.94|86.03|84.03|85.94|83.94|0
1643114460000|2022-01-25 12:41:00|85.8|83.8|85.89|83.89|85.94|83.94|85.8|83.8|0
1643114470000|2022-01-25 12:41:10|86.42|84.42|86.07|84.07|86.42|84.42|86.07|84.07|0
1643114480000|2022-01-25 12:41:20|86.15|84.15|86.24|84.24|86.24|84.24|86.15|84.15|0
1643114490000|2022-01-25 12:41:30|86.29|84.29|86.38|84.38|86.38|84.38|86.24|84.24|0
1643114500000|2022-01-25 12:41:40|86.15|84.15|86.15|84.15|86.2|84.2|86.15|84.15|0
1643114510000|2022-01-25 12:41:50|86.38|84.38|86.46|84.46|86.46|84.46|86.33|84.33|0
1643114520000|2022-01-25 12:42:00|86.38|84.38|86.2|84.2|86.38|84.38|86.11|84.11|0
1643114530000|2022-01-25 12:42:10|86.29|84.29|86.38|84.38|86.42|84.42|86.29|84.29|0
1643114540000|2022-01-25 12:42:20|86.46|84.46|86.73|84.73|86.73|84.73|86.46|84.46|0
1643114550000|2022-01-25 12:42:30|86.64|84.64|86.73|84.73|86.81|84.81|86.64|84.64|0
1643114560000|2022-01-25 12:42:40|86.86|84.86|86.77|84.77|86.86|84.86|86.77|84.77|0
1643114570000|2022-01-25 12:42:50|86.64|84.64|86.9|84.9|86.9|84.9|86.64|84.64|0
1643114580000|2022-01-25 12:43:00|86.86|84.86|87.08|85.08|87.08|85.08|86.86|84.86|0
1643114590000|2022-01-25 12:43:10|86.81|84.81|86.86|84.86|86.86|84.86|86.64|84.64|0
1643114600000|2022-01-25 12:43:20|87.03|85.03|86.81|84.81|87.03|85.03|86.81|84.81|0
1643114610000|2022-01-25 12:43:30|86.94|84.94|87.03|85.03|87.03|85.03|86.94|84.94|0
1643114620000|2022-01-25 12:43:40|86.99|84.99|86.9|84.9|86.99|84.99|86.77|84.77|0
1643114630000|2022-01-25 12:43:50|87.08|85.08|87.56|85.56|87.56|85.56|87.08|85.08|0
1643114640000|2022-01-25 12:44:00|87.61|85.61|87.79|85.79|87.79|85.79|87.61|85.61|0
1643114650000|2022-01-25 12:44:10|87.83|85.83|87.92|85.92|87.92|85.92|87.74|85.74|0
1643114660000|2022-01-25 12:44:20|88.1|86.1|87.83|85.83|88.1|86.1|87.83|85.83|0
1643114670000|2022-01-25 12:44:30|88.01|86.01|87.88|85.88|88.01|86.01|87.7|85.7|0
1643114680000|2022-01-25 12:44:40|88.01|86.01|88.14|86.14|88.14|86.14|88.01|86.01|0
1643114690000|2022-01-25 12:44:50|88.1|86.1|88.41|86.41|88.41|86.41|88.1|86.1|0
1643114700000|2022-01-25 12:45:00|88.63|86.63|88.63|86.63|88.63|86.63|88.59|86.59|0
1643114710000|2022-01-25 12:45:10|88.59|86.59|88.41|86.41|88.59|86.59|88.41|86.41|0
1643114720000|2022-01-25 12:45:20|88.5|86.5|88.41|86.41|88.54|86.54|88.41|86.41|0
1643114730000|2022-01-25 12:45:30|88.5|86.5|88.54|86.54|88.63|86.63|88.5|86.5|0
1643114740000|2022-01-25 12:45:40|88.68|86.68|88.59|86.59|88.68|86.68|88.5|86.5|0
1643114750000|2022-01-25 12:45:50|88.63|86.63|88.5|86.5|88.63|86.63|88.5|86.5|0
1643114760000|2022-01-25 12:46:00|88.54|86.54|88.54|86.54|88.63|86.63|88.54|86.54|0
1643114770000|2022-01-25 12:46:10|88.63|86.63|88.5|86.5|88.63|86.63|88.5|86.5|0
1643114780000|2022-01-25 12:46:20|88.18|86.18|88.14|86.14|88.18|86.18|88.14|86.14|0
1643114790000|2022-01-25 12:46:30|87.78|85.78|87.52|85.52|87.78|85.78|87.38|85.38|0
1643114800000|2022-01-25 12:46:40|87.34|85.34|87.56|85.56|87.61|85.61|87.25|85.25|0
1643114810000|2022-01-25 12:46:50|87.83|85.83|87.87|85.87|87.87|85.87|87.83|85.83|0
1643114820000|2022-01-25 12:47:00|87.83|85.83|88|86|88.05|86.05|87.83|85.83|0
1643114830000|2022-01-25 12:47:10|88.09|86.09|87.74|85.74|88.09|86.09|87.74|85.74|0
1643114840000|2022-01-25 12:47:20|87.92|85.92|88.05|86.05|88.05|86.05|87.92|85.92|0
1643114850000|2022-01-25 12:47:30|88|86|88.14|86.14|88.18|86.18|87.96|85.96|0
1643114860000|2022-01-25 12:47:40|88.41|86.41|88.36|86.36|88.45|86.45|88.36|86.36|0
1643114870000|2022-01-25 12:47:50|88.41|86.41|88.72|86.72|88.72|86.72|88.41|86.41|0
1643114880000|2022-01-25 12:48:00|88.67|86.67|88.67|86.67|88.72|86.72|88.63|86.63|0
1643114890000|2022-01-25 12:48:10|88.76|86.76|88.76|86.76|88.76|86.76|88.72|86.72|0
1643114900000|2022-01-25 12:48:20|88.63|86.63|88.72|86.72|88.72|86.72|88.63|86.63|0
1643114910000|2022-01-25 12:48:30|88.63|86.63|88.94|86.94|88.94|86.94|88.63|86.63|0
1643114920000|2022-01-25 12:48:40|89.03|87.03|89.03|87.03|89.03|87.03|88.94|86.94|0
1643114930000|2022-01-25 12:48:50|88.99|86.99|88.94|86.94|88.99|86.99|88.9|86.9|0
1643114940000|2022-01-25 12:49:00|88.9|86.9|88.9|86.9|88.94|86.94|88.9|86.9|0
1643114950000|2022-01-25 12:49:10|88.81|86.81|88.85|86.85|88.85|86.85|88.81|86.81|0
1643114960000|2022-01-25 12:49:20|88.81|86.81|88.85|86.85|88.85|86.85|88.81|86.81|0
1643114970000|2022-01-25 12:49:30|88.76|86.76|88.76|86.76|88.76|86.76|88.76|86.76|0
1643114980000|2022-01-25 12:49:40|88.81|86.81|88.76|86.76|88.85|86.85|88.76|86.76|0
1643114990000|2022-01-25 12:49:50|88.85|86.85|88.76|86.76|88.9|86.9|88.76|86.76|0
1643115000000|2022-01-25 12:50:00|88.67|86.67|88.76|86.76|88.76|86.76|88.67|86.67|0
1643115010000|2022-01-25 12:50:10|88.72|86.72|88.85|86.85|88.85|86.85|88.72|86.72|0
1643115020000|2022-01-25 12:50:20|88.89|86.89|88.94|86.94|88.94|86.94|88.89|86.89|0
1643115030000|2022-01-25 12:50:30|88.85|86.85|88.94|86.94|88.94|86.94|88.8|86.8|0
1643115040000|2022-01-25 12:50:40|88.85|86.85|89.03|87.03|89.03|87.03|88.85|86.85|0
1643115050000|2022-01-25 12:50:50|88.94|86.94|88.85|86.85|88.94|86.94|88.85|86.85|0
1643115060000|2022-01-25 12:51:00|88.67|86.67|88.85|86.85|88.85|86.85|88.67|86.67|0
1643115070000|2022-01-25 12:51:10|88.94|86.94|88.94|86.94|88.94|86.94|88.89|86.89|0
1643115080000|2022-01-25 12:51:20|88.8|86.8|89.03|87.03|89.03|87.03|88.8|86.8|0
1643115090000|2022-01-25 12:51:30|89.12|87.12|89.12|87.12|89.12|87.12|89.12|87.12|0
1643115100000|2022-01-25 12:51:40|89.07|87.07|89.03|87.03|89.12|87.12|89.03|87.03|0
1643115110000|2022-01-25 12:51:50|88.94|86.94|88.94|86.94|88.94|86.94|88.94|86.94|0
1643115120000|2022-01-25 12:52:00|88.98|86.98|88.94|86.94|89.03|87.03|88.94|86.94|0
1643115130000|2022-01-25 12:52:10|88.98|86.98|88.94|86.94|89.03|87.03|88.94|86.94|0
1643115140000|2022-01-25 12:52:20|88.85|86.85|88.4|86.4|88.85|86.85|88.4|86.4|0
1643115150000|2022-01-25 12:52:30|88.45|86.45|88.31|86.31|88.49|86.49|88.31|86.31|0
1643115160000|2022-01-25 12:52:40|88.36|86.36|88.45|86.45|88.45|86.45|88.36|86.36|0
1643115170000|2022-01-25 12:52:50|88.44|86.44|88.44|86.44|88.44|86.44|88.4|86.4|0
1643115180000|2022-01-25 12:53:00|88.53|86.53|89.12|87.12|89.12|87.12|88.53|86.53|0
1643115190000|2022-01-25 12:53:10|89.07|87.07|89.3|87.3|89.3|87.3|89.07|87.07|0
1643115200000|2022-01-25 12:53:20|89.21|87.21|89.3|87.3|89.3|87.3|89.21|87.21|0
1643115210000|2022-01-25 12:53:30|89.39|87.39|89.25|87.25|89.39|87.39|89.25|87.25|0
1643115220000|2022-01-25 12:53:40|89.34|87.34|89.21|87.21|89.34|87.34|89.16|87.16|0
1643115230000|2022-01-25 12:53:50|89.34|87.34|89.21|87.21|89.34|87.34|89.21|87.21|0
1643115240000|2022-01-25 12:54:00|89.12|87.12|89.03|87.03|89.12|87.12|89.03|87.03|0
1643115250000|2022-01-25 12:54:10|88.98|86.98|88.94|86.94|88.98|86.98|88.94|86.94|0
1643115260000|2022-01-25 12:54:20|88.89|86.89|88.94|86.94|88.94|86.94|88.89|86.89|0
1643115270000|2022-01-25 12:54:30|89.03|87.03|88.98|86.98|89.03|87.03|88.94|86.94|0
1643115280000|2022-01-25 12:54:40|88.85|86.85|88.76|86.76|88.85|86.85|88.76|86.76|0
1643115290000|2022-01-25 12:54:50|88.85|86.85|88.76|86.76|88.85|86.85|88.76|86.76|0
1643115300000|2022-01-25 12:55:00|88.85|86.85|88.94|86.94|88.94|86.94|88.85|86.85|0
1643115310000|2022-01-25 12:55:10|88.89|86.89|88.76|86.76|88.89|86.89|88.76|86.76|0
1643115320000|2022-01-25 12:55:20|88.71|86.71|88.31|86.31|88.71|86.71|88.31|86.31|0
1643115330000|2022-01-25 12:55:30|88.04|86.04|87.87|85.87|88.04|86.04|87.78|85.78|0
1643115340000|2022-01-25 12:55:40|87.82|85.82|88.71|86.71|88.89|86.89|87.82|85.82|0
1643115350000|2022-01-25 12:55:50|88.4|86.4|88.22|86.22|88.4|86.4|88.09|86.09|0
1643115360000|2022-01-25 12:56:00|88.26|86.26|88.04|86.04|88.26|86.26|87.95|85.95|0
1643115370000|2022-01-25 12:56:10|88.09|86.09|88.89|86.89|88.89|86.89|88.09|86.09|0
1643115380000|2022-01-25 12:56:20|88.98|86.98|88.85|86.85|89.03|87.03|88.85|86.85|0
1643115390000|2022-01-25 12:56:30|88.8|86.8|88.8|86.8|88.8|86.8|88.8|86.8|0
1643115400000|2022-01-25 12:56:40|88.85|86.85|88.8|86.8|88.89|86.89|88.8|86.8|0
1643115410000|2022-01-25 12:56:50|88.58|86.58|88.62|86.62|88.76|86.76|88.58|86.58|0
1643115420000|2022-01-25 12:57:00|88.67|86.67|88.53|86.53|88.71|86.71|88.53|86.53|0
1643115430000|2022-01-25 12:57:10|88.62|86.62|88.4|86.4|88.62|86.62|88.4|86.4|0
1643115440000|2022-01-25 12:57:20|88.35|86.35|88.31|86.31|88.44|86.44|88.31|86.31|0
1643115450000|2022-01-25 12:57:30|88.17|86.17|88.22|86.22|88.26|86.26|88.17|86.17|0
1643115460000|2022-01-25 12:57:40|88.08|86.08|88.17|86.17|88.22|86.22|88.04|86.04|0
1643115470000|2022-01-25 12:57:50|88.13|86.13|88.26|86.26|88.26|86.26|88.13|86.13|0
1643115480000|2022-01-25 12:58:00|88.31|86.31|88.31|86.31|88.31|86.31|88.31|86.31|0
1643115490000|2022-01-25 12:58:10|88.13|86.13|87.86|85.86|88.13|86.13|87.86|85.86|0
1643115500000|2022-01-25 12:58:20|87.82|85.82|87.82|85.82|87.91|85.91|87.82|85.82|0
1643115510000|2022-01-25 12:58:30|87.91|85.91|87.9|85.9|87.95|85.95|87.86|85.86|0
1643115520000|2022-01-25 12:58:40|87.86|85.86|88.04|86.04|88.04|86.04|87.86|85.86|0
1643115530000|2022-01-25 12:58:50|87.99|85.99|87.6|85.6|88.04|86.04|87.6|85.6|0
1643115540000|2022-01-25 12:59:00|87.68|85.68|87.2|85.2|87.68|85.68|87.06|85.06|0
1643115550000|2022-01-25 12:59:10|87.19|85.19|87.33|85.33|87.37|85.37|87.19|85.19|0
1643115560000|2022-01-25 12:59:20|87.28|85.28|87.33|85.33|87.33|85.33|87.24|85.24|0
1643115570000|2022-01-25 12:59:30|87.42|85.42|87.51|85.51|87.55|85.55|87.42|85.42|0
1643115580000|2022-01-25 12:59:40|87.55|85.55|87.73|85.73|87.81|85.81|87.55|85.55|0
1643115590000|2022-01-25 12:59:50|87.59|85.59|87.51|85.51|87.59|85.59|87.42|85.42|0
1643115600000|2022-01-25 13:00:00|87.68|85.68|87.99|85.99|87.99|85.99|87.68|85.68|0
1643115610000|2022-01-25 13:00:10|87.95|85.95|87.77|85.77|87.95|85.95|87.68|85.68|0
1643115620000|2022-01-25 13:00:20|87.86|85.86|88.22|86.22|88.22|86.22|87.86|85.86|0
1643115630000|2022-01-25 13:00:30|88.13|86.13|88.31|86.31|88.31|86.31|88.13|86.13|0
1643115640000|2022-01-25 13:00:40|88.26|86.26|88.26|86.26|88.26|86.26|88.26|86.26|0
1643115650000|2022-01-25 13:00:50|88.31|86.31|88.22|86.22|88.31|86.31|88.22|86.22|0
1643115660000|2022-01-25 13:01:00|88.17|86.17|87.72|85.72|88.17|86.17|87.72|85.72|0
1643115670000|2022-01-25 13:01:10|87.42|85.42|87.86|85.86|87.86|85.86|87.42|85.42|0
1643115680000|2022-01-25 13:01:20|87.77|85.77|87.42|85.42|87.77|85.77|87.42|85.42|0
1643115690000|2022-01-25 13:01:30|87.59|85.59|87.77|85.77|87.77|85.77|87.5|85.5|0
1643115700000|2022-01-25 13:01:40|87.68|85.68|87.33|85.33|87.68|85.68|87.33|85.33|0
1643115710000|2022-01-25 13:01:50|87.06|85.06|86.89|84.89|87.06|85.06|86.89|84.89|0
1643115720000|2022-01-25 13:02:00|86.97|84.97|87.1|85.1|87.19|85.19|86.97|84.97|0
1643115730000|2022-01-25 13:02:10|86.88|84.88|87.42|85.42|87.42|85.42|86.8|84.8|0
1643115740000|2022-01-25 13:02:20|87.37|85.37|87.24|85.24|87.42|85.42|87.24|85.24|0
1643115750000|2022-01-25 13:02:30|87.33|85.33|87.5|85.5|87.5|85.5|87.33|85.33|0
1643115760000|2022-01-25 13:02:40|87.41|85.41|87.5|85.5|87.55|85.55|87.41|85.41|0
1643115770000|2022-01-25 13:02:50|87.46|85.46|87.5|85.5|87.59|85.59|87.46|85.46|0
1643115780000|2022-01-25 13:03:00|87.46|85.46|87.41|85.41|87.46|85.46|87.41|85.41|0
1643115790000|2022-01-25 13:03:10|87.59|85.59|87.5|85.5|87.63|85.63|87.5|85.5|0
1643115800000|2022-01-25 13:03:20|87.37|85.37|86.97|84.97|87.37|85.37|86.88|84.88|0
1643115810000|2022-01-25 13:03:30|86.88|84.88|86.71|84.71|86.88|84.88|86.71|84.71|0
1643115820000|2022-01-25 13:03:40|86.53|84.53|86.09|84.09|86.53|84.53|86.09|84.09|0
1643115830000|2022-01-25 13:03:50|86.18|84.18|86|84|86.18|84.18|85.92|83.92|0
1643115840000|2022-01-25 13:04:00|85.74|83.74|86.27|84.27|86.27|84.27|85.74|83.74|0
1643115850000|2022-01-25 13:04:10|86.18|84.18|86.09|84.09|86.27|84.27|86.09|84.09|0
1643115860000|2022-01-25 13:04:20|85.83|83.83|85.83|83.83|85.87|83.87|85.83|83.83|0
1643115870000|2022-01-25 13:04:30|85.92|83.92|85.83|83.83|85.92|83.92|85.57|83.57|0
1643115880000|2022-01-25 13:04:40|85.57|83.57|85.48|83.48|85.57|83.57|85.48|83.48|0
1643115890000|2022-01-25 13:04:50|85.87|83.87|85.39|83.39|85.87|83.87|85.39|83.39|0
1643115900000|2022-01-25 13:05:00|85.83|83.83|85.65|83.65|85.83|83.83|85.65|83.65|0
1643115910000|2022-01-25 13:05:10|85.74|83.74|85.96|83.96|86.09|84.09|85.74|83.74|0
1643115920000|2022-01-25 13:05:20|85.83|83.83|85.39|83.39|85.92|83.92|85.39|83.39|0
1643115930000|2022-01-25 13:05:30|85.48|83.48|85.74|83.74|85.74|83.74|85.48|83.48|0
1643115940000|2022-01-25 13:05:40|85.83|83.83|85.83|83.83|85.83|83.83|85.83|83.83|0
1643115950000|2022-01-25 13:05:50|85.65|83.65|85.56|83.56|85.65|83.65|85.56|83.56|0
1643115960000|2022-01-25 13:06:00|85.74|83.74|86.27|84.27|86.27|84.27|85.65|83.65|0
1643115970000|2022-01-25 13:06:10|86.13|84.13|86.09|84.09|86.13|84.13|85.91|83.91|0
1643115980000|2022-01-25 13:06:20|86.31|84.31|86.26|84.26|86.39|84.39|86.26|84.26|0
1643115990000|2022-01-25 13:06:30|86.09|84.09|86|84|86.09|84.09|86|84|0
1643116000000|2022-01-25 13:06:40|86.18|84.18|86|84|86.18|84.18|86|84|0
1643116010000|2022-01-25 13:06:50|85.91|83.91|85.91|83.91|85.91|83.91|85.83|83.83|0
1643116020000|2022-01-25 13:07:00|85.87|83.87|85.91|83.91|85.91|83.91|85.87|83.87|0
1643116030000|2022-01-25 13:07:10|85.04|83.04|85.04|83.04|85.04|83.04|85.04|83.04|0
1643116040000|2022-01-25 13:07:20|84.78|82.78|84.61|82.61|84.78|82.78|84.61|82.61|0
1643116050000|2022-01-25 13:07:30|84.78|82.78|84.87|82.87|84.95|82.95|84.78|82.78|0
1643116060000|2022-01-25 13:07:40|85.04|83.04|84.61|82.61|85.04|83.04|84.61|82.61|0
1643116070000|2022-01-25 13:07:50|84.69|82.69|83.92|81.92|84.87|82.87|83.92|81.92|0
1643116080000|2022-01-25 13:08:00|83.96|81.96|83.74|81.74|84.17|82.17|83.74|81.74|0
1643116090000|2022-01-25 13:08:10|84.17|82.17|83.74|81.74|84.17|82.17|83.74|81.74|0
1643116100000|2022-01-25 13:08:20|83.83|81.83|84.09|82.09|84.13|82.13|83.83|81.83|0
1643116110000|2022-01-25 13:08:30|84.04|82.04|84|82|84.17|82.17|84|82|0
1643116120000|2022-01-25 13:08:40|83.91|81.91|83.83|81.83|84.09|82.09|83.83|81.83|0
1643116130000|2022-01-25 13:08:50|83.87|81.87|84|82|84.09|82.09|83.87|81.87|0
1643116140000|2022-01-25 13:09:00|83.96|81.96|81.98|79.98|83.96|81.96|81.98|79.98|0
1643116150000|2022-01-25 13:09:10|82.15|80.15|83.44|81.44|83.87|81.87|82.15|80.15|0
1643116160000|2022-01-25 13:09:20|83.52|81.52|83.1|81.1|83.69|81.69|83.1|81.1|0
1643116170000|2022-01-25 13:09:30|82.08|80.08|82.41|80.41|82.5|80.5|82.08|80.08|0
1643116180000|2022-01-25 13:09:40|82.24|80.24|81.4|79.4|82.24|80.24|81.4|79.4|0
1643116190000|2022-01-25 13:09:50|81.35|79.35|83.19|81.19|83.53|81.53|81.35|79.35|0
1643116200000|2022-01-25 13:10:00|82.77|80.77|83.62|81.62|83.62|81.62|82.77|80.77|0
1643116210000|2022-01-25 13:10:10|83.19|81.19|82.68|80.68|83.45|81.45|82.68|80.68|0
1643116220000|2022-01-25 13:10:20|82.76|80.76|83.91|81.91|83.91|81.91|82.76|80.76|0
1643116230000|2022-01-25 13:10:30|83.7|81.7|83.48|81.48|83.7|81.7|83.48|81.48|0
1643116240000|2022-01-25 13:10:40|83.36|81.36|83.19|81.19|83.36|81.36|83.19|81.19|0
1643116250000|2022-01-25 13:10:50|83.31|81.31|82.93|80.93|83.31|81.31|82.85|80.85|0
1643116260000|2022-01-25 13:11:00|83.02|81.02|83.1|81.1|83.1|81.1|83.02|81.02|0
1643116270000|2022-01-25 13:11:10|83.27|81.27|83.36|81.36|83.48|81.48|83.27|81.27|0
1643116280000|2022-01-25 13:11:20|83.53|81.53|83.36|81.36|83.61|81.61|83.36|81.36|0
1643116290000|2022-01-25 13:11:30|83.44|81.44|83.61|81.61|83.61|81.61|83.44|81.44|0
1643116300000|2022-01-25 13:11:40|83.44|81.44|83.61|81.61|83.7|81.7|83.44|81.44|0
1643116310000|2022-01-25 13:11:50|83.4|81.4|83.02|81.02|83.4|81.4|83.02|81.02|0
1643116320000|2022-01-25 13:12:00|83.14|81.14|83.27|81.27|83.27|81.27|83.14|81.14|0
1643116330000|2022-01-25 13:12:10|83.19|81.19|83.53|81.53|83.53|81.53|83.19|81.19|0
1643116340000|2022-01-25 13:12:20|83.44|81.44|83.82|81.82|83.82|81.82|83.44|81.44|0
1643116350000|2022-01-25 13:12:30|83.95|81.95|84.12|82.12|84.12|82.12|83.78|81.78|0
1643116360000|2022-01-25 13:12:40|84.04|82.04|84.04|82.04|84.04|82.04|84.04|82.04|0
1643116370000|2022-01-25 13:12:50|84.12|82.12|84.04|82.04|84.12|82.12|83.99|81.99|0
1643116380000|2022-01-25 13:13:00|83.95|81.95|84.34|82.34|84.34|82.34|83.95|81.95|0
1643116390000|2022-01-25 13:13:10|84.38|82.38|84.12|82.12|84.38|82.38|84.12|82.12|0
1643116400000|2022-01-25 13:13:20|84.29|82.29|84.47|82.47|84.55|82.55|84.29|82.29|0
1643116410000|2022-01-25 13:13:30|84.55|82.55|84.81|82.81|84.81|82.81|84.55|82.55|0
1643116420000|2022-01-25 13:13:40|84.9|82.9|84.77|82.77|84.9|82.9|84.77|82.77|0
1643116430000|2022-01-25 13:13:50|84.72|82.72|84.81|82.81|84.98|82.98|84.72|82.72|0
1643116440000|2022-01-25 13:14:00|84.98|82.98|84.9|82.9|84.98|82.98|84.81|82.81|0
1643116450000|2022-01-25 13:14:10|84.98|82.98|83.95|81.95|84.98|82.98|83.95|81.95|0
1643116460000|2022-01-25 13:14:20|83.82|81.82|84.16|82.16|84.16|82.16|83.78|81.78|0
1643116470000|2022-01-25 13:14:30|84.21|82.21|84.9|82.9|84.9|82.9|84.21|82.21|0
1643116480000|2022-01-25 13:14:40|84.81|82.81|85.02|83.02|85.02|83.02|84.81|82.81|0
1643116490000|2022-01-25 13:14:50|85.07|83.07|85.41|83.41|85.41|83.41|85.07|83.07|0
1643116500000|2022-01-25 13:15:00|85.33|83.33|85.5|83.5|85.5|83.5|85.33|83.33|0
1643116510000|2022-01-25 13:15:10|85.41|83.41|86.2|84.2|86.2|84.2|85.41|83.41|0
1643116520000|2022-01-25 13:15:20|86.19|84.19|86.28|84.28|86.28|84.28|86.19|84.19|0
1643116530000|2022-01-25 13:15:30|86.37|84.37|86.72|84.72|86.72|84.72|86.37|84.37|0
1643116540000|2022-01-25 13:15:40|86.81|84.81|86.54|84.54|86.81|84.81|86.54|84.54|0
1643116550000|2022-01-25 13:15:50|86.46|84.46|85.93|83.93|86.46|84.46|85.93|83.93|0
1643116560000|2022-01-25 13:16:00|86.06|84.06|86.19|84.19|86.19|84.19|86.06|84.06|0
1643116570000|2022-01-25 13:16:10|86.02|84.02|86.37|84.37|86.37|84.37|85.97|83.97|0
1643116580000|2022-01-25 13:16:20|86.28|84.28|86.37|84.37|86.37|84.37|86.28|84.28|0
1643116590000|2022-01-25 13:16:30|86.19|84.19|85.93|83.93|86.19|84.19|85.93|83.93|0
1643116600000|2022-01-25 13:16:40|86.02|84.02|86.11|84.11|86.11|84.11|86.02|84.02|0
1643116610000|2022-01-25 13:16:50|86.19|84.19|86.8|84.8|86.8|84.8|86.19|84.19|0
1643116620000|2022-01-25 13:17:00|86.89|84.89|87.07|85.07|87.07|85.07|86.89|84.89|0
1643116630000|2022-01-25 13:17:10|86.98|84.98|87.07|85.07|87.16|85.16|86.89|84.89|0
1643116640000|2022-01-25 13:17:20|86.98|84.98|87.24|85.24|87.24|85.24|86.98|84.98|0
1643116650000|2022-01-25 13:17:30|87.33|85.33|87.24|85.24|87.42|85.42|87.24|85.24|0
1643116660000|2022-01-25 13:17:40|87.33|85.33|87.51|85.51|87.59|85.59|87.33|85.33|0
1643116670000|2022-01-25 13:17:50|87.59|85.59|87.51|85.51|87.59|85.59|87.51|85.51|0
1643116680000|2022-01-25 13:18:00|87.59|85.59|87.51|85.51|87.68|85.68|87.51|85.51|0
1643116690000|2022-01-25 13:18:10|87.07|85.07|87.07|85.07|87.07|85.07|87.07|85.07|0
1643116700000|2022-01-25 13:18:20|87.33|85.33|87.15|85.15|87.33|85.33|87.15|85.15|0
1643116710000|2022-01-25 13:18:30|87.07|85.07|87.24|85.24|87.42|85.42|87.07|85.07|0
1643116720000|2022-01-25 13:18:40|87.33|85.33|87.33|85.33|87.33|85.33|87.33|85.33|0
1643116730000|2022-01-25 13:18:50|87.2|85.2|86.98|84.98|87.24|85.24|86.98|84.98|0
1643116740000|2022-01-25 13:19:00|86.89|84.89|86.72|84.72|86.89|84.89|86.72|84.72|0
1643116750000|2022-01-25 13:19:10|86.89|84.89|86.98|84.98|87.24|85.24|86.89|84.89|0
1643116760000|2022-01-25 13:19:20|87.07|85.07|86.98|84.98|87.07|85.07|86.98|84.98|0
1643116770000|2022-01-25 13:19:30|86.89|84.89|87.33|85.33|87.33|85.33|86.89|84.89|0
1643116780000|2022-01-25 13:19:40|87.5|85.5|88.12|86.12|88.12|86.12|87.5|85.5|0
1643116790000|2022-01-25 13:19:50|88.57|86.57|88.48|86.48|88.57|86.57|88.48|86.48|0
1643116800000|2022-01-25 13:20:00|88.03|86.03|88.21|86.21|88.21|86.21|87.77|85.77|0
1643116810000|2022-01-25 13:20:10|88.3|86.3|88.56|86.56|88.56|86.56|88.3|86.3|0
1643116820000|2022-01-25 13:20:20|88.21|86.21|88.21|86.21|88.21|86.21|88.12|86.12|0
1643116830000|2022-01-25 13:20:30|88.12|86.12|88.12|86.12|88.21|86.21|88.12|86.12|0
1643116840000|2022-01-25 13:20:40|88.3|86.3|88.03|86.03|88.3|86.3|87.94|85.94|0
1643116850000|2022-01-25 13:20:50|87.86|85.86|87.72|85.72|87.86|85.86|87.68|85.68|0
1643116860000|2022-01-25 13:21:00|87.68|85.68|87.59|85.59|87.77|85.77|87.59|85.59|0
1643116870000|2022-01-25 13:21:10|87.5|85.5|87.37|85.37|87.5|85.5|87.37|85.37|0
1643116880000|2022-01-25 13:21:20|87.41|85.41|86.93|84.93|87.41|85.41|86.93|84.93|0
1643116890000|2022-01-25 13:21:30|87.06|85.06|87.24|85.24|87.24|85.24|86.98|84.98|0
1643116900000|2022-01-25 13:21:40|87.19|85.19|87.06|85.06|87.19|85.19|87.06|85.06|0
1643116910000|2022-01-25 13:21:50|87.15|85.15|87.15|85.15|87.15|85.15|86.89|84.89|0
1643116920000|2022-01-25 13:22:00|87.33|85.33|87.15|85.15|87.33|85.33|86.98|84.98|0
1643116930000|2022-01-25 13:22:10|87.41|85.41|87.33|85.33|87.41|85.41|87.33|85.33|0
1643116940000|2022-01-25 13:22:20|87.24|85.24|86.62|84.62|87.24|85.24|86.62|84.62|0
1643116950000|2022-01-25 13:22:30|86.54|84.54|86.89|84.89|86.89|84.89|86.45|84.45|0
1643116960000|2022-01-25 13:22:40|86.97|84.97|86.97|84.97|87.33|85.33|86.97|84.97|0
1643116970000|2022-01-25 13:22:50|86.89|84.89|87.06|85.06|87.06|85.06|86.71|84.71|0
1643116980000|2022-01-25 13:23:00|87.15|85.15|87.15|85.15|87.15|85.15|87.15|85.15|0
1643116990000|2022-01-25 13:23:10|87.24|85.24|88.62|86.62|88.62|86.62|87.24|85.24|0
1643117000000|2022-01-25 13:23:20|88.58|86.58|88.58|86.58|88.58|86.58|88.58|86.58|0
1643117010000|2022-01-25 13:23:30|88.49|86.49|88.49|86.49|88.49|86.49|88.49|86.49|0
1643117020000|2022-01-25 13:23:40|88.36|86.36|88.36|86.36|88.36|86.36|88.23|86.23|0
1643117030000|2022-01-25 13:23:50|88.32|86.32|87.28|85.28|88.4|86.4|87.28|85.28|0
1643117040000|2022-01-25 13:24:00|87.19|85.19|87.45|85.45|87.45|85.45|87.19|85.19|0
1643117050000|2022-01-25 13:24:10|87.49|85.49|87.54|85.54|87.63|85.63|87.49|85.49|0
1643117060000|2022-01-25 13:24:20|86.32|84.32|86.32|84.32|86.5|84.5|86.32|84.32|0
1643117070000|2022-01-25 13:24:30|86.24|84.24|86.41|84.41|86.41|84.41|86.24|84.24|0
1643117080000|2022-01-25 13:24:40|86.32|84.32|86.24|84.24|86.32|84.32|86.06|84.06|0
1643117090000|2022-01-25 13:24:50|86.15|84.15|86.24|84.24|86.24|84.24|86.15|84.15|0
1643117100000|2022-01-25 13:25:00|86.15|84.15|85.97|83.97|86.5|84.5|85.97|83.97|0
1643117110000|2022-01-25 13:25:10|86.06|84.06|85.45|83.45|86.06|84.06|85.45|83.45|0
1643117120000|2022-01-25 13:25:20|85.54|83.54|85.54|83.54|85.54|83.54|85.45|83.45|0
1643117130000|2022-01-25 13:25:30|85.62|83.62|85.4|83.4|85.62|83.62|85.4|83.4|0
1643117140000|2022-01-25 13:25:40|85.28|83.28|85.28|83.28|85.28|83.28|85.19|83.19|0
1643117150000|2022-01-25 13:25:50|85.45|83.45|85.28|83.28|85.45|83.45|85.28|83.28|0
1643117160000|2022-01-25 13:26:00|85.32|83.32|85.32|83.32|85.36|83.36|85.32|83.32|0
1643117170000|2022-01-25 13:26:10|85.36|83.36|85.45|83.45|85.49|83.49|85.36|83.36|0
1643117180000|2022-01-25 13:26:20|85.54|83.54|85.84|83.84|85.84|83.84|85.54|83.54|0
1643117190000|2022-01-25 13:26:30|85.93|83.93|85.54|83.54|86.15|84.15|85.54|83.54|0
1643117200000|2022-01-25 13:26:40|85.45|83.45|85.58|83.58|85.62|83.62|85.45|83.45|0
1643117210000|2022-01-25 13:26:50|85.62|83.62|85.54|83.54|85.66|83.66|85.54|83.54|0
1643117220000|2022-01-25 13:27:00|85.62|83.62|86.32|84.32|86.32|84.32|85.62|83.62|0
1643117230000|2022-01-25 13:27:10|86.23|84.23|86.19|84.19|86.28|84.28|86.19|84.19|0
1643117240000|2022-01-25 13:27:20|86.01|84.01|85.45|83.45|86.01|84.01|85.45|83.45|0
1643117250000|2022-01-25 13:27:30|85.27|83.27|85.27|83.27|85.27|83.27|85.19|83.19|0
1643117260000|2022-01-25 13:27:40|85.1|83.1|84.67|82.67|85.1|83.1|84.67|82.67|0
1643117270000|2022-01-25 13:27:50|84.62|82.62|83.72|81.72|84.75|82.75|83.72|81.72|0
1643117280000|2022-01-25 13:28:00|83.93|81.93|83.72|81.72|83.93|81.93|83.55|81.55|0
1643117290000|2022-01-25 13:28:10|83.46|81.46|83.29|81.29|83.46|81.46|83.29|81.29|0
1643117300000|2022-01-25 13:28:20|83.37|81.37|83.24|81.24|83.37|81.37|83.24|81.24|0
1643117310000|2022-01-25 13:28:30|83.12|81.12|83.37|81.37|83.37|81.37|83.12|81.12|0
1643117320000|2022-01-25 13:28:40|83.46|81.46|82.61|80.61|83.46|81.46|82.61|80.61|0
1643117330000|2022-01-25 13:28:50|82.52|80.52|82.26|80.26|82.52|80.52|82.26|80.26|0
1643117340000|2022-01-25 13:29:00|82.18|80.18|83.72|81.72|83.89|81.89|82.18|80.18|0
1643117350000|2022-01-25 13:29:10|83.89|81.89|83.89|81.89|83.89|81.89|83.76|81.76|0
1643117360000|2022-01-25 13:29:20|83.81|81.81|83.55|81.55|83.81|81.81|83.55|81.55|0
1643117370000|2022-01-25 13:29:30|83.46|81.46|83.63|81.63|83.63|81.63|83.46|81.46|0
1643117380000|2022-01-25 13:29:40|83.29|81.29|83.38|81.38|83.38|81.38|83.29|81.29|0
1643117390000|2022-01-25 13:29:50|83.42|81.42|83.21|81.21|83.46|81.46|83.21|81.21|0
1643117400000|2022-01-25 13:30:00|83.04|81.04|82.78|80.78|83.04|81.04|82.78|80.78|0
1643117410000|2022-01-25 13:30:10|82.99|80.99|83.55|81.55|83.59|81.59|82.99|80.99|0
1643117420000|2022-01-25 13:30:20|83.72|81.72|83.63|81.63|83.72|81.72|83.55|81.55|0
1643117430000|2022-01-25 13:30:30|83.72|81.72|83.46|81.46|83.72|81.72|83.46|81.46|0
1643117440000|2022-01-25 13:30:40|83.33|81.33|83.04|81.04|83.33|81.33|83.04|81.04|0
1643117450000|2022-01-25 13:30:50|83.12|81.12|82.86|80.86|83.12|81.12|82.86|80.86|0
1643117460000|2022-01-25 13:31:00|82.78|80.78|83.46|81.46|83.46|81.46|82.78|80.78|0
1643117470000|2022-01-25 13:31:10|83.59|81.59|83.55|81.55|83.59|81.59|83.46|81.46|0
1643117480000|2022-01-25 13:31:20|83.5|81.5|82.86|80.86|83.5|81.5|82.86|80.86|0
1643117490000|2022-01-25 13:31:30|82.91|80.91|82.78|80.78|82.91|80.91|82.69|80.69|0
1643117500000|2022-01-25 13:31:40|82.69|80.69|83.38|81.38|83.38|81.38|82.69|80.69|0
1643117510000|2022-01-25 13:31:50|83.29|81.29|83.72|81.72|83.8|81.8|83.12|81.12|0
1643117520000|2022-01-25 13:32:00|83.63|81.63|83.67|81.67|83.76|81.76|83.63|81.63|0
1643117530000|2022-01-25 13:32:10|83.55|81.55|83.63|81.63|83.63|81.63|83.55|81.55|0
1643117540000|2022-01-25 13:32:20|83.72|81.72|84.32|82.32|84.32|82.32|83.72|81.72|0
1643117550000|2022-01-25 13:32:30|84.23|82.23|84.4|82.4|84.4|82.4|84.23|82.23|0
1643117560000|2022-01-25 13:32:40|84.27|82.27|84.06|82.06|84.27|82.27|84.02|82.02|0
1643117570000|2022-01-25 13:32:50|84.58|82.58|84.49|82.49|84.75|82.75|84.49|82.49|0
1643117580000|2022-01-25 13:33:00|84.58|82.58|84.92|82.92|84.92|82.92|84.58|82.58|0
1643117590000|2022-01-25 13:33:10|84.84|82.84|84.84|82.84|85.01|83.01|84.84|82.84|0
1643117600000|2022-01-25 13:33:20|85.01|83.01|84.84|82.84|85.01|83.01|84.84|82.84|0
1643117610000|2022-01-25 13:33:30|85.01|83.01|85.18|83.18|85.18|83.18|84.92|82.92|0
1643117620000|2022-01-25 13:33:40|85.27|83.27|85.27|83.27|85.53|83.53|85.27|83.27|0
1643117630000|2022-01-25 13:33:50|85.18|83.18|85.18|83.18|85.18|83.18|85.1|83.1|0
1643117640000|2022-01-25 13:34:00|85.01|83.01|85.53|83.53|85.53|83.53|85.01|83.01|0
1643117650000|2022-01-25 13:34:10|85.36|83.36|85.27|83.27|85.44|83.44|85.27|83.27|0
1643117660000|2022-01-25 13:34:20|85.35|83.35|85.35|83.35|85.53|83.53|85.35|83.35|0
1643117670000|2022-01-25 13:34:30|85.53|83.53|85.44|83.44|85.53|83.53|85.44|83.44|0
1643117680000|2022-01-25 13:34:40|85.53|83.53|85.35|83.35|85.53|83.53|85.35|83.35|0
1643117690000|2022-01-25 13:34:50|85.27|83.27|85.27|83.27|85.27|83.27|85.27|83.27|0
1643117700000|2022-01-25 13:35:00|85.09|83.09|85.18|83.18|85.27|83.27|85.09|83.09|0
1643117710000|2022-01-25 13:35:10|85.31|83.31|85.4|83.4|85.4|83.4|85.31|83.31|0
1643117720000|2022-01-25 13:35:20|85.53|83.53|85.53|83.53|85.53|83.53|85.44|83.44|0
1643117730000|2022-01-25 13:35:30|85.88|83.88|85.96|83.96|86.05|84.05|85.88|83.88|0
1643117740000|2022-01-25 13:35:40|85.88|83.88|85.88|83.88|85.96|83.96|85.83|83.83|0
1643117750000|2022-01-25 13:35:50|85.79|83.79|85.96|83.96|85.96|83.96|85.7|83.7|0
1643117760000|2022-01-25 13:36:00|85.88|83.88|86.14|84.14|86.14|84.14|85.88|83.88|0
1643117770000|2022-01-25 13:36:10|86.22|84.22|86.49|84.49|86.58|84.58|86.22|84.22|0
1643117780000|2022-01-25 13:36:20|86.22|84.22|86.53|84.53|86.53|84.53|86.14|84.14|0
1643117790000|2022-01-25 13:36:30|86.44|84.44|86.57|84.57|86.57|84.57|86.4|84.4|0
1643117800000|2022-01-25 13:36:40|86.53|84.53|86.75|84.75|86.75|84.75|86.49|84.49|0
1643117810000|2022-01-25 13:36:50|86.66|84.66|86.57|84.57|86.75|84.75|86.53|84.53|0
1643117820000|2022-01-25 13:37:00|86.66|84.66|86.57|84.57|86.75|84.75|86.57|84.57|0
1643117830000|2022-01-25 13:37:10|86.75|84.75|86.75|84.75|86.84|84.84|86.75|84.75|0
1643117840000|2022-01-25 13:37:20|86.62|84.62|87.01|85.01|87.01|85.01|86.57|84.57|0
1643117850000|2022-01-25 13:37:30|86.93|84.93|87.19|85.19|87.19|85.19|86.93|84.93|0
1643117860000|2022-01-25 13:37:40|87.28|85.28|87.28|85.28|87.28|85.28|87.28|85.28|0
1643117870000|2022-01-25 13:37:50|87.06|85.06|86.92|84.92|87.19|85.19|86.92|84.92|0
1643117880000|2022-01-25 13:38:00|87.06|85.06|86.97|84.97|87.06|85.06|86.92|84.92|0
1643117890000|2022-01-25 13:38:10|86.92|84.92|86.14|84.14|86.92|84.92|86.14|84.14|0
1643117900000|2022-01-25 13:38:20|86.22|84.22|86.18|84.18|86.22|84.22|86.18|84.18|0
1643117910000|2022-01-25 13:38:30|86.05|84.05|86.22|84.22|86.26|84.26|86.05|84.05|0
1643117920000|2022-01-25 13:38:40|86.14|84.14|85.87|83.87|86.14|84.14|85.83|83.83|0
1643117930000|2022-01-25 13:38:50|86.09|84.09|86.13|84.13|86.22|84.22|86.09|84.09|0
1643117940000|2022-01-25 13:39:00|86.26|84.26|86.75|84.75|86.84|84.84|86.26|84.26|0
1643117950000|2022-01-25 13:39:10|86.92|84.92|86.88|84.88|86.92|84.92|86.84|84.84|0
1643117960000|2022-01-25 13:39:20|86.84|84.84|86.66|84.66|86.84|84.84|86.66|84.66|0
1643117970000|2022-01-25 13:39:30|86.61|84.61|86.57|84.57|86.66|84.66|86.48|84.48|0
1643117980000|2022-01-25 13:39:40|86.66|84.66|86.4|84.4|86.66|84.66|86.4|84.4|0
1643117990000|2022-01-25 13:39:50|86.44|84.44|86.31|84.31|86.44|84.44|86.26|84.26|0
1643118000000|2022-01-25 13:40:00|86.4|84.4|85.78|83.78|86.4|84.4|85.57|83.57|0
1643118010000|2022-01-25 13:40:10|85.65|83.65|86.13|84.13|86.13|84.13|85.65|83.65|0
1643118020000|2022-01-25 13:40:20|85.96|83.96|85.7|83.7|85.96|83.96|85.7|83.7|0
1643118030000|2022-01-25 13:40:30|85.44|83.44|85.48|83.48|85.7|83.7|85.44|83.44|0
1643118040000|2022-01-25 13:40:40|85.52|83.52|85.52|83.52|85.61|83.61|85.52|83.52|0
1643118050000|2022-01-25 13:40:50|85.61|83.61|85.7|83.7|85.7|83.7|85.52|83.52|0
1643118060000|2022-01-25 13:41:00|85.78|83.78|86.05|84.05|86.13|84.13|85.78|83.78|0
1643118070000|2022-01-25 13:41:10|85.96|83.96|85.87|83.87|86.05|84.05|85.87|83.87|0
1643118080000|2022-01-25 13:41:20|85.96|83.96|86.35|84.35|86.35|84.35|85.96|83.96|0
1643118090000|2022-01-25 13:41:30|86.39|84.39|86.48|84.48|86.48|84.48|86.31|84.31|0
1643118100000|2022-01-25 13:41:40|86.57|84.57|86.22|84.22|86.57|84.57|86.22|84.22|0
1643118110000|2022-01-25 13:41:50|86.48|84.48|86.79|84.79|86.79|84.79|86.39|84.39|0
1643118120000|2022-01-25 13:42:00|86.83|84.83|87.01|85.01|87.01|85.01|86.83|84.83|0
1643118130000|2022-01-25 13:42:10|87.1|85.1|87.18|85.18|87.27|85.27|87.1|85.1|0
1643118140000|2022-01-25 13:42:20|87.27|85.27|87.36|85.36|87.45|85.45|87.27|85.27|0
1643118150000|2022-01-25 13:42:30|87.45|85.45|87.45|85.45|87.54|85.54|87.45|85.45|0
1643118160000|2022-01-25 13:42:40|87.63|85.63|87.63|85.63|87.63|85.63|87.54|85.54|0
1643118170000|2022-01-25 13:42:50|87.54|85.54|87.63|85.63|87.63|85.63|87.54|85.54|0
1643118180000|2022-01-25 13:43:00|87.54|85.54|87.1|85.1|87.54|85.54|87.1|85.1|0
1643118190000|2022-01-25 13:43:10|87.18|85.18|87.63|85.63|87.63|85.63|87.18|85.18|0
1643118200000|2022-01-25 13:43:20|87.54|85.54|87.45|85.45|87.54|85.54|87.45|85.45|0
1643118210000|2022-01-25 13:43:30|87.36|85.36|86.83|84.83|87.36|85.36|86.74|84.74|0
1643118220000|2022-01-25 13:43:40|87.27|85.27|87.4|85.4|87.4|85.4|87.1|85.1|0
1643118230000|2022-01-25 13:43:50|87.18|85.18|87.45|85.45|87.45|85.45|87.18|85.18|0
1643118240000|2022-01-25 13:44:00|87.1|85.1|87.27|85.27|87.27|85.27|87.01|85.01|0
1643118250000|2022-01-25 13:44:10|87.4|85.4|87.54|85.54|87.54|85.54|87.36|85.36|0
1643118260000|2022-01-25 13:44:20|87.45|85.45|87.62|85.62|87.62|85.62|87.45|85.45|0
1643118270000|2022-01-25 13:44:30|87.8|85.8|87.54|85.54|87.8|85.8|87.54|85.54|0
1643118280000|2022-01-25 13:44:40|87.62|85.62|87.01|85.01|87.62|85.62|87.01|85.01|0
1643118290000|2022-01-25 13:44:50|86.92|84.92|87.36|85.36|87.36|85.36|86.92|84.92|0
1643118300000|2022-01-25 13:45:00|87.27|85.27|87.22|85.22|87.27|85.27|87.14|85.14|0
1643118310000|2022-01-25 13:45:10|87.62|85.62|87.45|85.45|87.8|85.8|87.45|85.45|0
1643118320000|2022-01-25 13:45:20|87.27|85.27|87.36|85.36|87.45|85.45|87.27|85.27|0
1643118330000|2022-01-25 13:45:30|87.27|85.27|86.65|84.65|87.27|85.27|86.65|84.65|0
1643118340000|2022-01-25 13:45:40|86.7|84.7|86.96|84.96|86.96|84.96|86.7|84.7|0
1643118350000|2022-01-25 13:45:50|86.87|84.87|87.22|85.22|87.27|85.27|86.87|84.87|0
1643118360000|2022-01-25 13:46:00|87.14|85.14|86.92|84.92|87.14|85.14|86.92|84.92|0
1643118370000|2022-01-25 13:46:10|87.01|85.01|86.96|84.96|87.01|85.01|86.83|84.83|0
1643118380000|2022-01-25 13:46:20|87|85|86.57|84.57|87|85|86.57|84.57|0
1643118390000|2022-01-25 13:46:30|86.61|84.61|86.83|84.83|86.92|84.92|86.61|84.61|0
1643118400000|2022-01-25 13:46:40|86.78|84.78|87.09|85.09|87.09|85.09|86.78|84.78|0
1643118410000|2022-01-25 13:46:50|86.92|84.92|86.92|84.92|87|85|86.83|84.83|0
1643118420000|2022-01-25 13:47:00|86.78|84.78|86.83|84.83|86.92|84.92|86.78|84.78|0
1643118430000|2022-01-25 13:47:10|86.74|84.74|86.74|84.74|86.83|84.83|86.74|84.74|0
1643118440000|2022-01-25 13:47:20|86.83|84.83|86.74|84.74|86.83|84.83|86.74|84.74|0
1643118450000|2022-01-25 13:47:30|86.83|84.83|86.65|84.65|86.92|84.92|86.65|84.65|0
1643118460000|2022-01-25 13:47:40|86.56|84.56|86.56|84.56|86.65|84.65|86.56|84.56|0
1643118470000|2022-01-25 13:47:50|86.48|84.48|86.13|84.13|86.48|84.48|86.13|84.13|0
1643118480000|2022-01-25 13:48:00|86.21|84.21|86.48|84.48|86.48|84.48|86.21|84.21|0
1643118490000|2022-01-25 13:48:10|86.43|84.43|86.34|84.34|86.48|84.48|86.3|84.3|0
1643118500000|2022-01-25 13:48:20|86.56|84.56|86.56|84.56|86.56|84.56|86.52|84.52|0
1643118510000|2022-01-25 13:48:30|86.3|84.3|86.74|84.74|86.74|84.74|86.3|84.3|0
1643118520000|2022-01-25 13:48:40|86.65|84.65|86.34|84.34|86.65|84.65|86.26|84.26|0
1643118530000|2022-01-25 13:48:50|86.3|84.3|86.21|84.21|86.3|84.3|86.21|84.21|0
1643118540000|2022-01-25 13:49:00|86.13|84.13|86.39|84.39|86.48|84.48|86.13|84.13|0
1643118550000|2022-01-25 13:49:10|86.21|84.21|86.34|84.34|86.34|84.34|86.13|84.13|0
1643118560000|2022-01-25 13:49:20|86.48|84.48|86.48|84.48|86.56|84.56|86.39|84.39|0
1643118570000|2022-01-25 13:49:30|86.52|84.52|86.56|84.56|86.56|84.56|86.47|84.47|0
1643118580000|2022-01-25 13:49:40|86.65|84.65|86.56|84.56|86.65|84.65|86.39|84.39|0
1643118590000|2022-01-25 13:49:50|86.47|84.47|86.56|84.56|86.56|84.56|86.39|84.39|0
1643118600000|2022-01-25 13:50:00|86.65|84.65|85.73|83.73|86.65|84.65|85.73|83.73|0
1643118610000|2022-01-25 13:50:10|85.69|83.69|85.78|83.78|85.95|83.95|85.69|83.69|0
1643118620000|2022-01-25 13:50:20|85.69|83.69|85.69|83.69|85.69|83.69|85.34|83.34|0
1643118630000|2022-01-25 13:50:30|86.21|84.21|86.52|84.52|86.52|84.52|86.21|84.21|0
1643118640000|2022-01-25 13:50:40|86.69|84.69|87|85|87.09|85.09|86.69|84.69|0
1643118650000|2022-01-25 13:50:50|86.91|84.91|86.56|84.56|86.91|84.91|86.56|84.56|0
1643118660000|2022-01-25 13:51:00|86.65|84.65|87|85|87|85|86.65|84.65|0
1643118670000|2022-01-25 13:51:10|87.18|85.18|87.26|85.26|87.26|85.26|87.18|85.18|0
1643118690000|2022-01-25 13:51:30|87.18|85.18|87.26|85.26|87.26|85.26|87.18|85.18|0
1643118700000|2022-01-25 13:51:40|87.18|85.18|87.18|85.18|87.26|85.26|87.18|85.18|0
1643118710000|2022-01-25 13:51:50|87.09|85.09|87.09|85.09|87.09|85.09|86.91|84.91|0
1643118720000|2022-01-25 13:52:00|88.15|86.15|87.11|85.11|88.15|86.15|87.11|85.11|0
1643118730000|2022-01-25 13:52:10|87.2|85.2|86.17|84.17|87.25|85.25|86.17|84.17|0
1643118740000|2022-01-25 13:52:20|86.08|84.08|85.64|83.64|86.08|84.08|85.59|83.59|0
1643118750000|2022-01-25 13:52:30|85.38|83.38|85.2|83.2|85.38|83.38|85.11|83.11|0
1643118760000|2022-01-25 13:52:40|85.55|83.55|85.2|83.2|85.55|83.55|85.2|83.2|0
1643118770000|2022-01-25 13:52:50|85.38|83.38|85.29|83.29|85.38|83.38|85.29|83.29|0
1643118780000|2022-01-25 13:53:00|85.38|83.38|85.2|83.2|85.38|83.38|85.2|83.2|0
1643118790000|2022-01-25 13:53:10|85.24|83.24|85.2|83.2|85.38|83.38|85.2|83.2|0
1643118800000|2022-01-25 13:53:20|85.29|83.29|85.03|83.03|85.29|83.29|85.03|83.03|0
1643118810000|2022-01-25 13:53:30|84.98|82.98|84.68|82.68|84.98|82.98|84.68|82.68|0
1643118820000|2022-01-25 13:53:40|84.77|82.77|84.42|82.42|84.77|82.77|84.42|82.42|0
1643118830000|2022-01-25 13:53:50|84.59|82.59|84.46|82.46|84.59|82.59|84.46|82.46|0
1643118840000|2022-01-25 13:54:00|84.37|82.37|84.59|82.59|84.59|82.59|84.37|82.37|0
1643118850000|2022-01-25 13:54:10|85.46|83.46|85.46|83.46|85.46|83.46|85.46|83.46|0
1643118860000|2022-01-25 13:54:20|85.33|83.33|85.33|83.33|85.33|83.33|85.33|83.33|0
1643118870000|2022-01-25 13:54:30|85.64|83.64|85.55|83.55|85.64|83.64|85.46|83.46|0
1643118880000|2022-01-25 13:54:40|85.37|83.37|85.37|83.37|85.46|83.46|85.37|83.37|0
1643118890000|2022-01-25 13:54:50|85.46|83.46|85.55|83.55|85.55|83.55|85.46|83.46|0
1643118900000|2022-01-25 13:55:00|85.72|83.72|85.55|83.55|85.72|83.72|85.55|83.55|0
1643118910000|2022-01-25 13:55:10|85.59|83.59|85.24|83.24|85.59|83.59|85.03|83.03|0
1643118920000|2022-01-25 13:55:20|85.2|83.2|85.33|83.33|85.33|83.33|85.2|83.2|0
1643118930000|2022-01-25 13:55:30|85.46|83.46|85.11|83.11|85.46|83.46|84.94|82.94|0
1643118940000|2022-01-25 13:55:40|84.94|82.94|85.2|83.2|85.37|83.37|84.85|82.85|0
1643118950000|2022-01-25 13:55:50|85.46|83.46|85.59|83.59|85.59|83.59|85.46|83.46|0
1643118960000|2022-01-25 13:56:00|85.64|83.64|85.81|83.81|85.81|83.81|85.64|83.64|0
1643118970000|2022-01-25 13:56:10|85.72|83.72|85.72|83.72|85.72|83.72|85.72|83.72|0
1643118980000|2022-01-25 13:56:20|85.81|83.81|85.9|83.9|85.9|83.9|85.81|83.81|0
1643118990000|2022-01-25 13:56:30|85.99|83.99|85.99|83.99|85.99|83.99|85.99|83.99|0
1643119000000|2022-01-25 13:56:40|86.07|84.07|86.16|84.16|86.16|84.16|86.07|84.07|0
1643119010000|2022-01-25 13:56:50|86.25|84.25|86.34|84.34|86.34|84.34|86.25|84.25|0
1643119020000|2022-01-25 13:57:00|86.25|84.25|86.25|84.25|86.29|84.29|86.25|84.25|0
1643119030000|2022-01-25 13:57:10|86.34|84.34|86.34|84.34|86.43|84.43|86.34|84.34|0
1643119040000|2022-01-25 13:57:20|86.25|84.25|86.25|84.25|86.25|84.25|86.25|84.25|0
1643119050000|2022-01-25 13:57:30|86.34|84.34|86.25|84.25|86.43|84.43|86.25|84.25|0
1643119060000|2022-01-25 13:57:40|86.34|84.34|86.25|84.25|86.43|84.43|86.25|84.25|0
1643119070000|2022-01-25 13:57:50|86.29|84.29|86.25|84.25|86.34|84.34|86.25|84.25|0
1643119080000|2022-01-25 13:58:00|86.34|84.34|87.04|85.04|87.04|85.04|86.34|84.34|0
1643119090000|2022-01-25 13:58:10|87.13|85.13|87.31|85.31|87.31|85.31|87.13|85.13|0
1643119100000|2022-01-25 13:58:20|87.49|85.49|87.13|85.13|87.49|85.49|87.13|85.13|0
1643119110000|2022-01-25 13:58:30|86.78|84.78|87.04|85.04|87.04|85.04|86.78|84.78|0
1643119120000|2022-01-25 13:58:40|86.87|84.87|86.95|84.95|86.95|84.95|86.78|84.78|0
1643119130000|2022-01-25 13:58:50|87.04|85.04|86.78|84.78|87.04|85.04|86.78|84.78|0
1643119140000|2022-01-25 13:59:00|86.87|84.87|87.22|85.22|87.22|85.22|86.87|84.87|0
1643119150000|2022-01-25 13:59:10|87.13|85.13|87.13|85.13|87.13|85.13|87.04|85.04|0
1643119160000|2022-01-25 13:59:20|87.04|85.04|86.95|84.95|87.13|85.13|86.95|84.95|0
1643119170000|2022-01-25 13:59:30|87.08|85.08|87.22|85.22|87.22|85.22|87|85|0
1643119180000|2022-01-25 13:59:40|87.31|85.31|87.22|85.22|87.4|85.4|87.22|85.22|0
1643119190000|2022-01-25 13:59:50|87.13|85.13|86.78|84.78|87.13|85.13|86.78|84.78|0
1643119200000|2022-01-25 14:00:00|86.51|84.51|85.37|83.37|86.51|84.51|85.37|83.37|0
1643119210000|2022-01-25 14:00:10|85.81|83.81|86.51|84.51|86.51|84.51|85.81|83.81|0
1643119220000|2022-01-25 14:00:20|86.42|84.42|86.42|84.42|86.42|84.42|86.07|84.07|0
1643119230000|2022-01-25 14:00:30|86.51|84.51|86.25|84.25|86.51|84.51|86.25|84.25|0
1643119240000|2022-01-25 14:00:40|86.42|84.42|86.29|84.29|86.42|84.42|86.29|84.29|0
1643119250000|2022-01-25 14:00:50|86.25|84.25|86.16|84.16|86.33|84.33|86.16|84.16|0
1643119260000|2022-01-25 14:01:00|85.98|83.98|85.81|83.81|85.98|83.98|85.81|83.81|0
1643119270000|2022-01-25 14:01:10|85.76|83.76|85.81|83.81|85.81|83.81|85.72|83.72|0
1643119280000|2022-01-25 14:01:20|85.89|83.89|85.98|83.98|86.07|84.07|85.89|83.89|0
1643119290000|2022-01-25 14:01:30|85.63|83.63|85.11|83.11|85.63|83.63|85.11|83.11|0
1643119300000|2022-01-25 14:01:40|85.02|83.02|85.19|83.19|85.19|83.19|85.02|83.02|0
1643119310000|2022-01-25 14:01:50|85.02|83.02|85.02|83.02|85.02|83.02|84.84|82.84|0
1643119320000|2022-01-25 14:02:00|84.84|82.84|84.84|82.84|84.84|82.84|84.76|82.76|0
1643119330000|2022-01-25 14:02:10|84.76|82.76|84.84|82.84|84.93|82.93|84.76|82.76|0
1643119340000|2022-01-25 14:02:20|85.19|83.19|85.28|83.28|85.28|83.28|85.19|83.19|0
1643119350000|2022-01-25 14:02:30|85.45|83.45|85.45|83.45|85.45|83.45|85.41|83.41|0
1643119360000|2022-01-25 14:02:40|85.5|83.5|85.58|83.58|85.58|83.58|85.45|83.45|0
1643119370000|2022-01-25 14:02:50|85.54|83.54|85.93|83.93|85.93|83.93|85.54|83.54|0
1643119380000|2022-01-25 14:03:00|85.8|83.8|86.24|84.24|86.24|84.24|85.8|83.8|0
1643119390000|2022-01-25 14:03:10|86.42|84.42|86.33|84.33|86.42|84.42|86.33|84.33|0
1643119400000|2022-01-25 14:03:20|86.16|84.16|86.42|84.42|86.42|84.42|86.16|84.16|0
1643119410000|2022-01-25 14:03:30|86.6|84.6|86.64|84.64|86.64|84.64|86.51|84.51|0
1643119420000|2022-01-25 14:03:40|86.6|84.6|86.68|84.68|86.68|84.68|86.51|84.51|0
1643119430000|2022-01-25 14:03:50|86.6|84.6|86.51|84.51|86.6|84.6|86.42|84.42|0
1643119440000|2022-01-25 14:04:00|86.6|84.6|86.95|84.95|86.95|84.95|86.6|84.6|0
1643119450000|2022-01-25 14:04:10|86.86|84.86|86.86|84.86|86.86|84.86|86.86|84.86|0
1643119460000|2022-01-25 14:04:20|86.95|84.95|86.77|84.77|86.95|84.95|86.77|84.77|0
1643119470000|2022-01-25 14:04:30|86.68|84.68|86.86|84.86|86.86|84.86|86.6|84.6|0
1643119480000|2022-01-25 14:04:40|86.95|84.95|86.77|84.77|86.95|84.95|86.77|84.77|0
1643119500000|2022-01-25 14:05:00|86.86|84.86|86.99|84.99|86.99|84.99|86.86|84.86|0
1643119510000|2022-01-25 14:05:10|86.86|84.86|86.51|84.51|86.86|84.86|86.51|84.51|0
1643119520000|2022-01-25 14:05:20|86.37|84.37|86.24|84.24|86.37|84.37|86.24|84.24|0
1643119530000|2022-01-25 14:05:30|86.37|84.37|86.95|84.95|87.12|85.12|86.37|84.37|0
1643119540000|2022-01-25 14:05:40|87.12|85.12|87.04|85.04|87.21|85.21|87.04|85.04|0
1643119550000|2022-01-25 14:05:50|87.12|85.12|87.39|85.39|87.39|85.39|87.12|85.12|0
1643119560000|2022-01-25 14:06:00|87.48|85.48|87.39|85.39|87.48|85.48|87.39|85.39|0
1643119570000|2022-01-25 14:06:10|87.12|85.12|86.72|84.72|87.12|85.12|86.72|84.72|0
1643119580000|2022-01-25 14:06:20|86.59|84.59|86.55|84.55|86.81|84.81|86.55|84.55|0
1643119590000|2022-01-25 14:06:30|86.51|84.51|86.15|84.15|86.51|84.51|86.15|84.15|0
1643119600000|2022-01-25 14:06:40|86.06|84.06|86.33|84.33|86.33|84.33|86.06|84.06|0
1643119610000|2022-01-25 14:06:50|86.24|84.24|86.42|84.42|86.42|84.42|86.24|84.24|0
1643119620000|2022-01-25 14:07:00|86.33|84.33|86.46|84.46|86.5|84.5|86.33|84.33|0
1643119630000|2022-01-25 14:07:10|86.33|84.33|86.19|84.19|86.33|84.33|86.15|84.15|0
1643119640000|2022-01-25 14:07:20|86.15|84.15|85.98|83.98|86.15|84.15|85.98|83.98|0
1643119650000|2022-01-25 14:07:30|86.19|84.19|86.5|84.5|86.5|84.5|86.19|84.19|0
1643119660000|2022-01-25 14:07:40|86.33|84.33|86.33|84.33|86.33|84.33|86.24|84.24|0
1643119670000|2022-01-25 14:07:50|86.68|84.68|86.86|84.86|86.86|84.86|86.68|84.68|0
1643119680000|2022-01-25 14:08:00|86.77|84.77|86.5|84.5|86.77|84.77|86.42|84.42|0
1643119690000|2022-01-25 14:08:10|86.46|84.46|86.5|84.5|86.5|84.5|86.46|84.46|0
1643119700000|2022-01-25 14:08:20|86.42|84.42|86.59|84.59|86.59|84.59|86.42|84.42|0
1643119710000|2022-01-25 14:08:30|86.5|84.5|86.77|84.77|86.86|84.86|86.5|84.5|0
1643119720000|2022-01-25 14:08:40|86.5|84.5|85.97|83.97|86.5|84.5|85.97|83.97|0
1643119730000|2022-01-25 14:08:50|85.71|83.71|85.49|83.49|85.8|83.8|85.49|83.49|0
1643119740000|2022-01-25 14:09:00|85.62|83.62|86.06|84.06|86.06|84.06|85.62|83.62|0
1643119750000|2022-01-25 14:09:10|86.15|84.15|86.15|84.15|86.19|84.19|86.15|84.15|0
1643119760000|2022-01-25 14:09:20|86.24|84.24|86.1|84.1|86.24|84.24|86.06|84.06|0
1643119770000|2022-01-25 14:09:30|86.06|84.06|86.59|84.59|86.59|84.59|86.06|84.06|0
1643119780000|2022-01-25 14:09:40|86.5|84.5|86.5|84.5|86.5|84.5|86.46|84.46|0
1643119790000|2022-01-25 14:09:50|86.68|84.68|86.77|84.77|86.77|84.77|86.68|84.68|0
1643119800000|2022-01-25 14:10:00|86.94|84.94|86.9|84.9|87.03|85.03|86.9|84.9|0
1643119810000|2022-01-25 14:10:10|86.94|84.94|86.94|84.94|87.03|85.03|86.94|84.94|0
1643119820000|2022-01-25 14:10:20|87.03|85.03|86.72|84.72|87.03|85.03|86.72|84.72|0
1643119830000|2022-01-25 14:10:30|87.03|85.03|86.85|84.85|87.03|85.03|86.85|84.85|0
1643119840000|2022-01-25 14:10:40|86.81|84.81|86.68|84.68|86.85|84.85|86.68|84.68|0
1643119850000|2022-01-25 14:10:50|86.77|84.77|86.68|84.68|86.81|84.81|86.68|84.68|0
1643119860000|2022-01-25 14:11:00|86.85|84.85|86.72|84.72|86.94|84.94|86.68|84.68|0
1643119870000|2022-01-25 14:11:10|86.59|84.59|86.24|84.24|86.59|84.59|86.24|84.24|0
1643119880000|2022-01-25 14:11:20|86.15|84.15|85.93|83.93|86.15|84.15|85.93|83.93|0
1643119890000|2022-01-25 14:11:30|85.97|83.97|85.97|83.97|86.06|84.06|85.97|83.97|0
1643119900000|2022-01-25 14:11:40|86.06|84.06|85.88|83.88|86.06|84.06|85.71|83.71|0
1643119910000|2022-01-25 14:11:50|85.62|83.62|85.62|83.62|85.62|83.62|85.58|83.58|0
1643119920000|2022-01-25 14:12:00|85.88|83.88|85.93|83.93|86.01|84.01|85.88|83.88|0
1643119930000|2022-01-25 14:12:10|85.88|83.88|86.24|84.24|86.24|84.24|85.88|83.88|0
1643119940000|2022-01-25 14:12:20|86.1|84.1|86.24|84.24|86.24|84.24|86.1|84.1|0
1643119950000|2022-01-25 14:12:30|86.32|84.32|86.32|84.32|86.37|84.37|86.32|84.32|0
1643119960000|2022-01-25 14:12:40|86.28|84.28|86.5|84.5|86.5|84.5|86.28|84.28|0
1643119970000|2022-01-25 14:12:50|86.32|84.32|86.19|84.19|86.32|84.32|86.19|84.19|0
1643119980000|2022-01-25 14:13:00|86.06|84.06|86.15|84.15|86.23|84.23|86.06|84.06|0
1643119990000|2022-01-25 14:13:10|85.97|83.97|85.97|83.97|85.97|83.97|85.93|83.93|0
1643120000000|2022-01-25 14:13:20|86.01|84.01|86.06|84.06|86.06|84.06|85.88|83.88|0
1643120010000|2022-01-25 14:13:30|86.23|84.23|85.71|83.71|86.23|84.23|85.62|83.62|0
1643120020000|2022-01-25 14:13:40|85.75|83.75|85.18|83.18|85.88|83.88|85.18|83.18|0
1643120030000|2022-01-25 14:13:50|85.1|83.1|85.09|83.09|85.27|83.27|85.09|83.09|0
1643120040000|2022-01-25 14:14:00|85.27|83.27|85.49|83.49|85.49|83.49|85.18|83.18|0
1643120050000|2022-01-25 14:14:10|85.44|83.44|85.4|83.4|85.53|83.53|85.4|83.4|0
1643120060000|2022-01-25 14:14:20|85.36|83.36|85.18|83.18|85.36|83.36|84.92|82.92|0
1643120070000|2022-01-25 14:14:30|85.09|83.09|85.62|83.62|85.62|83.62|85.09|83.09|0
1643120080000|2022-01-25 14:14:40|85.66|83.66|85.71|83.71|85.71|83.71|85.66|83.66|0
1643120090000|2022-01-25 14:14:50|85.79|83.79|85.53|83.53|85.79|83.79|85.53|83.53|0
1643120100000|2022-01-25 14:15:00|85.62|83.62|85.79|83.79|85.88|83.88|85.62|83.62|0
1643120110000|2022-01-25 14:15:10|85.36|83.36|85.14|83.14|85.36|83.36|85.14|83.14|0
1643120120000|2022-01-25 14:15:20|85.18|83.18|85.44|83.44|85.44|83.44|85.18|83.18|0
1643120130000|2022-01-25 14:15:30|85.36|83.36|85.57|83.57|85.57|83.57|85.36|83.36|0
1643120140000|2022-01-25 14:15:40|85.62|83.62|85.53|83.53|85.62|83.62|85.53|83.53|0
1643120150000|2022-01-25 14:15:50|85.27|83.27|85.44|83.44|85.44|83.44|85.27|83.27|0
1643120160000|2022-01-25 14:16:00|85.53|83.53|85.35|83.35|85.53|83.53|85.35|83.35|0
1643120170000|2022-01-25 14:16:10|85.27|83.27|85.7|83.7|85.7|83.7|85.27|83.27|0
1643120180000|2022-01-25 14:16:20|85.79|83.79|85.53|83.53|85.79|83.79|85.53|83.53|0
1643120190000|2022-01-25 14:16:30|85.62|83.62|85.44|83.44|85.7|83.7|85.44|83.44|0
1643120200000|2022-01-25 14:16:40|85.35|83.35|85.27|83.27|85.35|83.35|85.09|83.09|0
1643120210000|2022-01-25 14:16:50|85.44|83.44|85.13|83.13|85.48|83.48|85.13|83.13|0
1643120220000|2022-01-25 14:17:00|85.35|83.35|85.79|83.79|85.79|83.79|85.35|83.35|0
1643120230000|2022-01-25 14:17:10|85.88|83.88|85.97|83.97|85.97|83.97|85.7|83.7|0
1643120240000|2022-01-25 14:17:20|85.79|83.79|85.75|83.75|85.88|83.88|85.75|83.75|0
1643120250000|2022-01-25 14:17:30|85.88|83.88|86.14|84.14|86.14|84.14|85.88|83.88|0
1643120260000|2022-01-25 14:17:40|86.45|84.45|86.63|84.63|86.67|84.67|86.41|84.41|0
1643120270000|2022-01-25 14:17:50|86.49|84.49|86.41|84.41|86.49|84.49|86.32|84.32|0
1643120280000|2022-01-25 14:18:00|86.58|84.58|86.76|84.76|86.76|84.76|86.58|84.58|0
1643120290000|2022-01-25 14:18:10|86.58|84.58|86.67|84.67|86.67|84.67|86.58|84.58|0
1643120300000|2022-01-25 14:18:20|86.85|84.85|86.85|84.85|86.85|84.85|86.85|84.85|0
1643120310000|2022-01-25 14:18:30|87.11|85.11|87.2|85.2|87.29|85.29|87.11|85.11|0
1643120320000|2022-01-25 14:18:40|87.38|85.38|87.29|85.29|87.38|85.38|87.29|85.29|0
1643120330000|2022-01-25 14:18:50|87.38|85.38|87.47|85.47|87.47|85.47|87.29|85.29|0
1643120340000|2022-01-25 14:19:00|87.56|85.56|87.47|85.47|87.56|85.56|87.47|85.47|0
1643120350000|2022-01-25 14:19:10|87.38|85.38|87.47|85.47|87.56|85.56|87.38|85.38|0
1643120360000|2022-01-25 14:19:20|87.64|85.64|87.56|85.56|87.64|85.64|87.56|85.56|0
1643120370000|2022-01-25 14:19:30|87.47|85.47|87.47|85.47|87.47|85.47|87.47|85.47|0
1643120380000|2022-01-25 14:19:40|87.29|85.29|87.29|85.29|87.64|85.64|87.29|85.29|0
1643120390000|2022-01-25 14:19:50|87.2|85.2|87.47|85.47|87.47|85.47|87.2|85.2|0
1643120400000|2022-01-25 14:20:00|87.56|85.56|87.38|85.38|87.56|85.56|87.38|85.38|0
1643120410000|2022-01-25 14:20:10|87.2|85.2|87.56|85.56|87.56|85.56|87.11|85.11|0
1643120420000|2022-01-25 14:20:20|87.38|85.38|87.24|85.24|87.38|85.38|87.24|85.24|0
1643120430000|2022-01-25 14:20:30|87.33|85.33|87.2|85.2|87.42|85.42|87.2|85.2|0
1643120440000|2022-01-25 14:20:40|87.15|85.15|87.38|85.38|87.38|85.38|87.15|85.15|0
1643120450000|2022-01-25 14:20:50|87.11|85.11|87.29|85.29|87.29|85.29|87.11|85.11|0
1643120460000|2022-01-25 14:21:00|87.38|85.38|87.55|85.55|87.55|85.55|87.2|85.2|0
1643120470000|2022-01-25 14:21:10|87.6|85.6|87.82|85.82|87.82|85.82|87.6|85.6|0
1643120480000|2022-01-25 14:21:20|87.91|85.91|87.91|85.91|87.91|85.91|87.82|85.82|0
1643120490000|2022-01-25 14:21:30|87.82|85.82|87.64|85.64|87.82|85.82|87.64|85.64|0
1643120500000|2022-01-25 14:21:40|87.55|85.55|87.73|85.73|87.73|85.73|87.55|85.55|0
1643120510000|2022-01-25 14:21:50|87.82|85.82|87.86|85.86|87.91|85.91|87.82|85.82|0
1643120520000|2022-01-25 14:22:00|87.77|85.77|87.86|85.86|87.86|85.86|87.77|85.77|0
1643120530000|2022-01-25 14:22:10|87.82|85.82|87.73|85.73|87.82|85.82|87.73|85.73|0
1643120540000|2022-01-25 14:22:20|87.82|85.82|87.86|85.86|87.86|85.86|87.73|85.73|0
1643120550000|2022-01-25 14:22:30|87.77|85.77|87.82|85.82|87.82|85.82|87.77|85.77|0
1643120560000|2022-01-25 14:22:40|87.73|85.73|87.42|85.42|87.73|85.73|87.42|85.42|0
1643120570000|2022-01-25 14:22:50|87.64|85.64|87.77|85.77|87.82|85.82|87.64|85.64|0
1643120580000|2022-01-25 14:23:00|87.82|85.82|87.46|85.46|87.82|85.82|87.46|85.46|0
1643120590000|2022-01-25 14:23:10|87.37|85.37|87.15|85.15|87.37|85.37|87.15|85.15|0
1643120600000|2022-01-25 14:23:20|87.2|85.2|87.11|85.11|87.2|85.2|87.11|85.11|0
1643120610000|2022-01-25 14:23:30|87.06|85.06|87.11|85.11|87.2|85.2|87.06|85.06|0
1643120620000|2022-01-25 14:23:40|86.84|84.84|86.67|84.67|86.84|84.84|86.58|84.58|0
1643120630000|2022-01-25 14:23:50|86.71|84.71|86.75|84.75|86.84|84.84|86.67|84.67|0
1643120640000|2022-01-25 14:24:00|86.67|84.67|86.67|84.67|86.67|84.67|86.44|84.44|0
1643120650000|2022-01-25 14:24:10|86.75|84.75|86.49|84.49|86.75|84.75|86.22|84.22|0
1643120660000|2022-01-25 14:24:20|86.22|84.22|86.49|84.49|86.49|84.49|86.22|84.22|0
1643120670000|2022-01-25 14:24:30|86.4|84.4|86.14|84.14|86.49|84.49|86.14|84.14|0
1643120680000|2022-01-25 14:24:40|86.22|84.22|86.93|84.93|86.93|84.93|86.22|84.22|0
1643120690000|2022-01-25 14:24:50|87.2|85.2|87.02|85.02|87.2|85.2|87.02|85.02|0
1643120700000|2022-01-25 14:25:00|87.11|85.11|86.58|84.58|87.11|85.11|86.58|84.58|0
1643120710000|2022-01-25 14:25:10|86.66|84.66|86.58|84.58|86.66|84.66|86.49|84.49|0
1643120720000|2022-01-25 14:25:20|86.66|84.66|86.66|84.66|86.66|84.66|86.58|84.58|0
1643120730000|2022-01-25 14:25:30|87.02|85.02|87.11|85.11|87.11|85.11|87.02|85.02|0
1643120740000|2022-01-25 14:25:40|87.19|85.19|87.19|85.19|87.28|85.28|87.19|85.19|0
1643120750000|2022-01-25 14:25:50|87.02|85.02|87.19|85.19|87.19|85.19|87.02|85.02|0
1643120760000|2022-01-25 14:26:00|87.15|85.15|87.28|85.28|87.37|85.37|87.15|85.15|0
1643120770000|2022-01-25 14:26:10|87.02|85.02|87.11|85.11|87.19|85.19|87.02|85.02|0
1643120780000|2022-01-25 14:26:20|87.19|85.19|87.59|85.59|87.59|85.59|87.19|85.19|0
1643120790000|2022-01-25 14:26:30|87.73|85.73|87.5|85.5|87.73|85.73|87.5|85.5|0
1643120800000|2022-01-25 14:26:40|87.55|85.55|87.46|85.46|87.68|85.68|87.46|85.46|0
1643120810000|2022-01-25 14:26:50|87.41|85.41|87.32|85.32|87.46|85.46|87.32|85.32|0
1643120820000|2022-01-25 14:27:00|87.24|85.24|87.28|85.28|87.37|85.37|87.24|85.24|0
1643120830000|2022-01-25 14:27:10|86.84|84.84|86.66|84.66|86.93|84.93|86.66|84.66|0
1643120840000|2022-01-25 14:27:20|86.75|84.75|86.57|84.57|86.75|84.75|86.31|84.31|0
1643120850000|2022-01-25 14:27:30|86.26|84.26|86.22|84.22|86.26|84.26|86.05|84.05|0
1643120860000|2022-01-25 14:27:40|86.57|84.57|86.84|84.84|86.93|84.93|86.57|84.57|0
1643120870000|2022-01-25 14:27:50|86.75|84.75|86.75|84.75|87.02|85.02|86.75|84.75|0
1643120880000|2022-01-25 14:28:00|86.84|84.84|86.75|84.75|87.02|85.02|86.75|84.75|0
1643120890000|2022-01-25 14:28:10|86.48|84.48|86.7|84.7|86.7|84.7|86.48|84.48|0
1643120900000|2022-01-25 14:28:20|86.75|84.75|86.66|84.66|86.93|84.93|86.66|84.66|0
1643120910000|2022-01-25 14:28:30|86.84|84.84|86.75|84.75|86.93|84.93|86.75|84.75|0
1643120920000|2022-01-25 14:28:40|86.66|84.66|86.93|84.93|86.93|84.93|86.53|84.53|0
1643120930000|2022-01-25 14:28:50|86.97|84.97|86.84|84.84|86.97|84.97|86.75|84.75|0
1643120940000|2022-01-25 14:29:00|86.66|84.66|86.66|84.66|86.66|84.66|86.61|84.61|0
1643120950000|2022-01-25 14:29:10|86.4|84.4|86.53|84.53|86.53|84.53|86.4|84.4|0
1643120960000|2022-01-25 14:29:20|86.66|84.66|86.7|84.7|86.7|84.7|86.66|84.66|0
1643120970000|2022-01-25 14:29:30|86.53|84.53|86.75|84.75|86.75|84.75|86.53|84.53|0
1643120980000|2022-01-25 14:29:40|86.93|84.93|86.84|84.84|86.93|84.93|86.75|84.75|0
1643120990000|2022-01-25 14:29:50|86.4|84.4|86.04|84.04|86.4|84.4|86|84|0
1643121000000|2022-01-25 14:30:00|85.6|83.6|86.66|84.66|86.66|84.66|85.6|83.6|0
1643121010000|2022-01-25 14:30:10|85.87|83.87|84.56|82.56|85.95|83.95|84.56|82.56|0
1643121020000|2022-01-25 14:30:20|83.78|81.78|84.73|82.73|84.82|82.82|83.78|81.78|0
1643121030000|2022-01-25 14:30:30|84.82|82.82|84.21|82.21|84.82|82.82|83.95|81.95|0
1643121040000|2022-01-25 14:30:40|85.91|83.91|87.63|85.63|87.63|85.63|85.91|83.91|0
1643121050000|2022-01-25 14:30:50|87.72|85.72|86.22|84.22|87.72|85.72|86.22|84.22|0
1643121060000|2022-01-25 14:31:00|85.34|83.34|87.9|85.9|87.9|85.9|85.34|83.34|0
1643121070000|2022-01-25 14:31:10|87.1|85.1|88.08|86.08|88.08|86.08|87.01|85.01|0
1643121080000|2022-01-25 14:31:20|87.68|85.68|87.72|85.72|87.9|85.9|86.92|84.92|0
1643121090000|2022-01-25 14:31:30|87.14|85.14|88.08|86.08|88.08|86.08|87.14|85.14|0
1643121100000|2022-01-25 14:31:40|87.28|85.28|85.63|83.63|87.28|85.28|84.88|82.88|0
1643121110000|2022-01-25 14:31:50|85.58|83.58|86.24|84.24|86.24|84.24|85.58|83.58|0
1643121120000|2022-01-25 14:32:00|86.15|84.15|86.59|84.59|86.59|84.59|86.15|84.15|0
1643121130000|2022-01-25 14:32:10|86.5|84.5|85.53|83.53|86.5|84.5|85.53|83.53|0
1643121140000|2022-01-25 14:32:20|85.35|83.35|84.56|82.56|85.35|83.35|83.87|81.87|0
1643121150000|2022-01-25 14:32:30|84.3|82.3|83.43|81.43|84.3|82.3|83.43|81.43|0
1643121160000|2022-01-25 14:32:40|82.92|80.92|81.72|79.72|82.92|80.92|81.72|79.72|0
1643121170000|2022-01-25 14:32:50|81.63|79.63|81.55|79.55|81.72|79.72|81.55|79.55|0
1643121180000|2022-01-25 14:33:00|81.38|79.38|83.39|81.39|83.39|81.39|81.38|79.38|0
1643121190000|2022-01-25 14:33:10|83.95|81.95|84.48|82.48|84.48|82.48|83.78|81.78|0
1643121200000|2022-01-25 14:33:20|83.78|81.78|83.69|81.69|84.04|82.04|83.69|81.69|0
1643121210000|2022-01-25 14:33:30|84.3|82.3|85.09|83.09|85.09|83.09|83.87|81.87|0
1643121220000|2022-01-25 14:33:40|84.91|82.91|85.97|83.97|85.97|83.97|84.91|82.91|0
1643121230000|2022-01-25 14:33:50|85.26|83.26|86.19|84.19|86.63|84.63|85.26|83.26|0
1643121240000|2022-01-25 14:34:00|83.87|81.87|84.48|82.48|84.48|82.48|83.87|81.87|0
1643121250000|2022-01-25 14:34:10|85.09|83.09|84.43|82.43|85.09|83.09|83.87|81.87|0
1643121260000|2022-01-25 14:34:20|83.61|81.61|84.21|82.21|84.21|82.21|83.61|81.61|0
1643121270000|2022-01-25 14:34:30|85.18|83.18|83.73|81.73|85.18|83.18|83.73|81.73|0
1643121280000|2022-01-25 14:34:40|84.48|82.48|84.34|82.34|84.65|82.65|84.34|82.34|0
1643121290000|2022-01-25 14:34:50|84.39|82.39|84.65|82.65|85.39|83.39|84.39|82.39|0
1643121300000|2022-01-25 14:35:00|83.43|81.43|82.66|80.66|83.43|81.43|82.23|80.23|0
1643121310000|2022-01-25 14:35:10|83.39|81.39|85|83|85|83|83.39|81.39|0
1643121320000|2022-01-25 14:35:20|84.56|82.56|84.91|82.91|85|83|84.3|82.3|0
1643121330000|2022-01-25 14:35:30|85.61|83.61|84.87|82.87|85.61|83.61|84.74|82.74|0
1643121340000|2022-01-25 14:35:40|83.52|81.52|84.13|82.13|84.13|82.13|83.43|81.43|0
1643121350000|2022-01-25 14:35:50|84.3|82.3|85.35|83.35|85.35|83.35|84.3|82.3|0
1643121360000|2022-01-25 14:36:00|85.26|83.26|86.23|84.23|86.23|84.23|85.26|83.26|0
1643121370000|2022-01-25 14:36:10|86.85|84.85|86.32|84.32|86.85|84.85|86.05|84.05|0
1643121380000|2022-01-25 14:36:20|86.76|84.76|85.7|83.7|86.85|84.85|85.7|83.7|0
1643121390000|2022-01-25 14:36:30|86.14|84.14|85.44|83.44|86.14|84.14|85.22|83.22|0
1643121400000|2022-01-25 14:36:40|85|83|85.53|83.53|85.88|83.88|85|83|0
1643121410000|2022-01-25 14:36:50|86.01|84.01|86.76|84.76|86.76|84.76|85.79|83.79|0
1643121420000|2022-01-25 14:37:00|87.39|85.39|88.1|86.1|88.1|86.1|87.39|85.39|0
1643121430000|2022-01-25 14:37:10|88.46|86.46|88.91|86.91|89|87|88.46|86.46|0
1643121440000|2022-01-25 14:37:20|89.37|87.37|89.64|87.64|89.64|87.64|89.28|87.28|0
1643121450000|2022-01-25 14:37:30|89.59|87.59|86.38|84.38|89.59|87.59|86.38|84.38|0
1643121460000|2022-01-25 14:37:40|86.29|84.29|86.02|84.02|86.29|84.29|85.62|83.62|0
1643121470000|2022-01-25 14:37:50|86.47|84.47|85.4|83.4|86.47|84.47|85.4|83.4|0
1643121480000|2022-01-25 14:38:00|84.64|82.64|84.07|82.07|84.64|82.64|84.07|82.07|0
1643121490000|2022-01-25 14:38:10|83.28|81.28|82.66|80.66|83.28|81.28|82.32|80.32|0
1643121500000|2022-01-25 14:38:20|83.19|81.19|83.98|81.98|83.98|81.98|83.19|81.19|0
1643121510000|2022-01-25 14:38:30|84.42|82.42|83.89|81.89|84.77|82.77|83.89|81.89|0
1643121520000|2022-01-25 14:38:40|83.01|81.01|83.19|81.19|83.32|81.32|83.01|81.01|0
1643121530000|2022-01-25 14:38:50|83.45|81.45|83.45|81.45|83.45|81.45|83.28|81.28|0
1643121540000|2022-01-25 14:39:00|83.1|81.1|83.14|81.14|83.14|81.14|82.49|80.49|0
1643121550000|2022-01-25 14:39:10|83.19|81.19|81.88|79.88|83.19|81.19|81.36|79.36|0
1643121560000|2022-01-25 14:39:20|81.54|79.54|82.23|80.23|82.23|80.23|80.85|78.85|0
1643121570000|2022-01-25 14:39:30|82.49|80.49|81.49|79.49|82.49|80.49|81.1|79.1|0
1643121580000|2022-01-25 14:39:40|82.14|80.14|81.71|79.71|82.49|80.49|81.71|79.71|0
1643121590000|2022-01-25 14:39:50|82.05|80.05|82.05|80.05|82.36|80.36|82.05|80.05|0
1643121600000|2022-01-25 14:40:00|82.01|80.01|82.23|80.23|82.23|80.23|81.58|79.58|0
1643121610000|2022-01-25 14:40:10|82.49|80.49|85.04|83.04|85.04|83.04|82.49|80.49|0
1643121620000|2022-01-25 14:40:20|84.95|82.95|83.71|81.71|84.95|82.95|83.63|81.63|0
1643121630000|2022-01-25 14:40:30|83.01|81.01|81.45|79.45|83.01|81.01|81.45|79.45|0
1643121640000|2022-01-25 14:40:40|81.19|79.19|80.16|78.16|81.19|79.19|80.16|78.16|0
1643121650000|2022-01-25 14:40:50|80.5|78.5|80.59|78.59|80.76|78.76|79.82|77.82|0
1643121660000|2022-01-25 14:41:00|80.76|78.76|78.55|76.55|80.76|78.76|78.55|76.55|0
1643121670000|2022-01-25 14:41:10|78.21|76.21|78.3|76.3|78.3|76.3|77.71|75.71|0
1643121680000|2022-01-25 14:41:20|79.31|77.31|79.9|77.9|79.9|77.9|79.31|77.31|0
1643121690000|2022-01-25 14:41:30|79.73|77.73|78.63|76.63|79.73|77.73|78.63|76.63|0
1643121700000|2022-01-25 14:41:40|78.55|76.55|77.38|75.38|78.55|76.55|77.38|75.38|0
1643121710000|2022-01-25 14:41:50|77.71|75.71|78.05|76.05|78.05|76.05|77.71|75.71|0
1643121720000|2022-01-25 14:42:00|78.21|76.21|78.8|76.8|78.8|76.8|78.21|76.21|0
1643121730000|2022-01-25 14:42:10|79.14|77.14|81.79|79.79|81.79|79.79|79.14|77.14|0
1643121740000|2022-01-25 14:42:20|81.53|79.53|81.88|79.88|81.96|79.96|81.53|79.53|0
1643121750000|2022-01-25 14:42:30|81.7|79.7|82.39|80.39|82.39|80.39|81.53|79.53|0
1643121760000|2022-01-25 14:42:40|82.18|80.18|81.11|79.11|82.18|80.18|81.02|79.02|0
1643121770000|2022-01-25 14:42:50|81.7|79.7|81.79|79.79|81.79|79.79|81.62|79.62|0
1643121780000|2022-01-25 14:43:00|81.28|79.28|80.85|78.85|81.45|79.45|80.85|78.85|0
1643121790000|2022-01-25 14:43:10|80.34|78.34|79.83|77.83|80.34|78.34|79.83|77.83|0
1643121800000|2022-01-25 14:43:20|79.66|77.66|80.3|78.3|80.34|78.34|79.66|77.66|0
1643121810000|2022-01-25 14:43:30|80.04|78.04|80.59|78.59|80.59|78.59|80.04|78.04|0
1643121820000|2022-01-25 14:43:40|80.76|78.76|81.66|79.66|82.13|80.13|80.76|78.76|0
1643121830000|2022-01-25 14:43:50|81.06|79.06|80.51|78.51|81.06|79.06|80.34|78.34|0
1643121840000|2022-01-25 14:44:00|80.3|78.3|80.51|78.51|80.68|78.68|80.3|78.3|0
1643121850000|2022-01-25 14:44:10|80.25|78.25|81.1|79.1|81.1|79.1|80.25|78.25|0
1643121860000|2022-01-25 14:44:20|80.63|78.63|81.53|79.53|81.53|79.53|80.63|78.63|0
1643121870000|2022-01-25 14:44:30|81.45|79.45|81.45|79.45|81.45|79.45|81.1|79.1|0
1643121880000|2022-01-25 14:44:40|80.08|78.08|79.92|77.92|80.17|78.17|79.92|77.92|0
1643121890000|2022-01-25 14:44:50|79.75|77.75|79.58|77.58|79.75|77.75|79.28|77.28|0
1643121900000|2022-01-25 14:45:00|79.66|77.66|78.7|76.7|80.08|78.08|78.7|76.7|0
1643121910000|2022-01-25 14:45:10|78.24|76.24|78.07|76.07|78.24|76.24|78.07|76.07|0
1643121920000|2022-01-25 14:45:20|77.66|75.66|77.82|75.82|78.07|76.07|77.66|75.66|0
1643121930000|2022-01-25 14:45:30|78.16|76.16|76.42|74.42|78.16|76.16|76.42|74.42|0
1643121940000|2022-01-25 14:45:40|76.22|74.22|76.1|74.1|76.22|74.22|76.1|74.1|0
1643121950000|2022-01-25 14:45:50|75.61|73.61|75.44|73.44|75.77|73.77|75.44|73.44|0
1643121960000|2022-01-25 14:46:00|75.97|73.97|75.28|73.28|75.97|73.97|75.28|73.28|0
1643121970000|2022-01-25 14:46:10|75.85|73.85|75.08|73.08|75.93|73.93|75.08|73.08|0
1643121980000|2022-01-25 14:46:20|74.96|72.96|74.63|72.63|75.36|73.36|72.36|70.36|0
1643121990000|2022-01-25 14:46:30|74.31|72.31|75.03|73.03|75.03|73.03|74.31|72.31|0
1643122000000|2022-01-25 14:46:40|74.71|72.71|74.71|72.71|75.19|73.19|74.71|72.71|0
1643122010000|2022-01-25 14:46:50|74.63|72.63|75.44|73.44|75.44|73.44|74.63|72.63|0
1643122020000|2022-01-25 14:47:00|75.6|73.6|77.52|75.52|77.56|75.56|75.6|73.6|0
1643122030000|2022-01-25 14:47:10|77.28|75.28|78.53|76.53|78.53|76.53|77.28|75.28|0
1643122040000|2022-01-25 14:47:20|78.45|76.45|78.94|76.94|79.03|77.03|78.45|76.45|0
1643122050000|2022-01-25 14:47:30|79.03|77.03|78.16|76.16|79.03|77.03|78.16|76.16|0
1643122060000|2022-01-25 14:47:40|78.12|76.12|77.8|75.8|78.7|76.7|77.8|75.8|0
1643122070000|2022-01-25 14:47:50|77.88|75.88|77.88|75.88|77.92|75.92|77.71|75.71|0
1643122080000|2022-01-25 14:48:00|77.63|75.63|77.35|75.35|78.04|76.04|77.35|75.35|0
1643122090000|2022-01-25 14:48:10|77.23|75.23|77.88|75.88|78.12|76.12|77.23|75.23|0
1643122100000|2022-01-25 14:48:20|77.43|75.43|77.23|75.23|77.55|75.55|76.98|74.98|0
1643122110000|2022-01-25 14:48:30|77.59|75.59|78.12|76.12|78.37|76.37|77.59|75.59|0
1643122120000|2022-01-25 14:48:40|78.41|76.41|78.86|76.86|79.36|77.36|78.41|76.41|0
1643122130000|2022-01-25 14:48:50|78.98|76.98|79.44|77.44|79.48|77.48|78.98|76.98|0
1643122140000|2022-01-25 14:49:00|79.27|77.27|78.7|76.7|79.27|77.27|78.37|76.37|0
1643122150000|2022-01-25 14:49:10|78.49|76.49|79.15|77.15|79.15|77.15|78.41|76.41|0
1643122160000|2022-01-25 14:49:20|78.7|76.7|77.47|75.47|78.7|76.7|77.47|75.47|0
1643122170000|2022-01-25 14:49:30|77.22|75.22|76.7|74.7|77.22|75.22|76.66|74.66|0
1643122180000|2022-01-25 14:49:40|76.29|74.29|75.69|73.69|76.29|74.29|75.69|73.69|0
1643122190000|2022-01-25 14:49:50|75.61|73.61|75.89|73.89|75.89|73.89|75.53|73.53|0
1643122200000|2022-01-25 14:50:00|76.21|74.21|76.13|74.13|76.33|74.33|76.13|74.13|0
1643122210000|2022-01-25 14:50:10|75.69|73.69|75.13|73.13|75.69|73.69|75.13|73.13|0
1643122220000|2022-01-25 14:50:20|75.33|73.33|75.81|73.81|75.81|73.81|75.33|73.33|0
1643122230000|2022-01-25 14:50:30|76.17|74.17|77.1|75.1|77.1|75.1|76.17|74.17|0
1643122240000|2022-01-25 14:50:40|77.14|75.14|76.25|74.25|77.14|75.14|76.25|74.25|0
1643122250000|2022-01-25 14:50:50|76.41|74.41|77.18|75.18|77.18|75.18|76.41|74.41|0
1643122260000|2022-01-25 14:51:00|77.71|75.71|76.66|74.66|77.71|75.71|76.66|74.66|0
1643122270000|2022-01-25 14:51:10|75.89|73.89|75.85|73.85|76.01|74.01|75.85|73.85|0
1643122280000|2022-01-25 14:51:20|75.61|73.61|75.13|73.13|75.69|73.69|75.13|73.13|0
1643122290000|2022-01-25 14:51:30|74.97|72.97|74.1|72.1|74.97|72.97|74.1|72.1|0
1643122300000|2022-01-25 14:51:40|73.82|71.82|74.26|72.26|74.26|72.26|73.55|71.55|0
1643122310000|2022-01-25 14:51:50|74.34|72.34|75.53|73.53|75.53|73.53|74.34|72.34|0
1643122320000|2022-01-25 14:52:00|75.61|73.61|74.81|72.81|75.61|73.61|74.81|72.81|0
1643122330000|2022-01-25 14:52:10|75.29|73.29|75.29|73.29|75.77|73.77|75.29|73.29|0
1643122340000|2022-01-25 14:52:20|74.81|72.81|74.58|72.58|74.81|72.81|74.26|72.26|0
1643122350000|2022-01-25 14:52:30|74.73|72.73|74.65|72.65|74.73|72.73|74.5|72.5|0
1643122360000|2022-01-25 14:52:40|74.53|72.53|74.42|72.42|74.53|72.53|74.26|72.26|0
1643122370000|2022-01-25 14:52:50|74.34|72.34|74.61|72.61|74.73|72.73|74.34|72.34|0
1643122380000|2022-01-25 14:53:00|74.53|72.53|73.63|71.63|74.53|72.53|73.55|71.55|0
1643122390000|2022-01-25 14:53:10|73.24|71.24|73.47|71.47|73.47|71.47|73.16|71.16|0
1643122400000|2022-01-25 14:53:20|72.85|70.85|72.53|70.53|72.85|70.85|72.53|70.53|0
1643122410000|2022-01-25 14:53:30|72.61|70.61|72.85|70.85|72.85|70.85|72.38|70.38|0
1643122420000|2022-01-25 14:53:40|72.92|70.92|73.39|71.39|73.47|71.47|72.92|70.92|0
1643122430000|2022-01-25 14:53:50|72.47|70.47|74.75|72.75|74.75|72.75|72.47|70.47|0
1643122440000|2022-01-25 14:54:00|74.04|72.04|72.95|70.95|74.04|72.04|72.95|70.95|0
1643122450000|2022-01-25 14:54:10|73.57|71.57|73.96|71.96|73.96|71.96|73.57|71.57|0
1643122460000|2022-01-25 14:54:20|74.2|72.2|73.49|71.49|74.59|72.59|73.49|71.49|0
1643122470000|2022-01-25 14:54:30|73.14|71.14|73.88|71.88|73.88|71.88|73.1|71.1|0
1643122480000|2022-01-25 14:54:40|73.1|71.1|73.61|71.61|73.61|71.61|72.87|70.87|0
1643122490000|2022-01-25 14:54:50|73.88|71.88|72.64|70.64|73.88|71.88|72.64|70.64|0
1643122500000|2022-01-25 14:55:00|72.17|70.17|73.49|71.49|73.49|71.49|72.17|70.17|0
1643122510000|2022-01-25 14:55:10|73.88|71.88|73.88|71.88|74.04|72.04|73.88|71.88|0
1643122520000|2022-01-25 14:55:20|74.59|72.59|74.67|72.67|75.46|73.46|74.59|72.59|0
1643122530000|2022-01-25 14:55:30|74.43|72.43|74.39|72.39|74.43|72.43|73.49|71.49|0
1643122540000|2022-01-25 14:55:40|74.59|72.59|73.73|71.73|74.59|72.59|73.73|71.73|0
1643122550000|2022-01-25 14:55:50|74.31|72.31|73.73|71.73|74.31|72.31|73.73|71.73|0
1643122560000|2022-01-25 14:56:00|73.65|71.65|73.72|71.72|73.72|71.72|73.02|71.02|0
1643122570000|2022-01-25 14:56:10|73.02|71.02|72.4|70.4|73.02|71.02|72.4|70.4|0
1643122580000|2022-01-25 14:56:20|72.56|70.56|72.79|70.79|72.79|70.79|72.56|70.56|0
1643122590000|2022-01-25 14:56:30|73.26|71.26|73.88|71.88|74.04|72.04|73.26|71.26|0
1643122600000|2022-01-25 14:56:40|73.96|71.96|73.76|71.76|74.2|72.2|73.76|71.76|0
1643122610000|2022-01-25 14:56:50|74.19|72.19|73.72|71.72|74.19|72.19|73.45|71.45|0
1643122620000|2022-01-25 14:57:00|74.43|72.43|74.51|72.51|74.9|72.9|74.43|72.43|0
1643122630000|2022-01-25 14:57:10|74.12|72.12|74.12|72.12|74.43|72.43|74.12|72.12|0
1643122640000|2022-01-25 14:57:20|74.31|72.31|74.98|72.98|74.98|72.98|74.31|72.31|0
1643122650000|2022-01-25 14:57:30|75.22|73.22|75.14|73.14|75.62|73.62|75.14|73.14|0
1643122660000|2022-01-25 14:57:40|75.3|73.3|75.58|73.58|75.58|73.58|75.3|73.3|0
1643122670000|2022-01-25 14:57:50|74.75|72.75|74.9|72.9|74.9|72.9|74.35|72.35|0
1643122680000|2022-01-25 14:58:00|74.59|72.59|73.96|71.96|74.59|72.59|73.96|71.96|0
1643122690000|2022-01-25 14:58:10|74.43|72.43|75.06|73.06|75.06|73.06|74.43|72.43|0
1643122700000|2022-01-25 14:58:20|75.22|73.22|74.51|72.51|75.22|73.22|74.51|72.51|0
1643122710000|2022-01-25 14:58:30|74.19|72.19|73.8|71.8|74.19|72.19|73.57|71.57|0
1643122720000|2022-01-25 14:58:40|73.88|71.88|73.25|71.25|73.88|71.88|73.18|71.18|0
1643122730000|2022-01-25 14:58:50|72.94|70.94|73.8|71.8|73.8|71.8|72.94|70.94|0
1643122740000|2022-01-25 14:59:00|73.96|71.96|73.72|71.72|74.35|72.35|73.72|71.72|0
1643122750000|2022-01-25 14:59:10|73.64|71.64|73.64|71.64|73.64|71.64|72.94|70.94|0
1643122760000|2022-01-25 14:59:20|73.88|71.88|74.55|72.55|74.55|72.55|73.88|71.88|0
1643122770000|2022-01-25 14:59:30|74.43|72.43|73.76|71.76|74.43|72.43|73.76|71.76|0
1643122780000|2022-01-25 14:59:40|73.6|71.6|73.64|71.64|73.68|71.68|73.1|71.1|0
1643122790000|2022-01-25 14:59:50|73.52|71.52|73.84|71.84|73.99|71.99|73.52|71.52|0
1643122800000|2022-01-25 15:00:00|74.07|72.07|74.39|72.39|74.39|72.39|73.64|71.64|0
1643122810000|2022-01-25 15:00:10|74.7|72.7|76.34|74.34|76.34|74.34|74.7|72.7|0
1643122820000|2022-01-25 15:00:20|75.94|73.94|76.02|74.02|76.5|74.5|75.94|73.94|0
1643122830000|2022-01-25 15:00:30|75.22|73.22|74.31|72.31|75.38|73.38|74.03|72.03|0
1643122840000|2022-01-25 15:00:40|75.18|73.18|74.31|72.31|75.3|73.3|74.31|72.31|0
1643122850000|2022-01-25 15:00:50|74.66|72.66|74.74|72.74|74.74|72.74|73.96|71.96|0
1643122860000|2022-01-25 15:01:00|74.39|72.39|73.41|71.41|74.43|72.43|73.41|71.41|0
1643122870000|2022-01-25 15:01:10|73.21|71.21|72.79|70.79|73.33|71.33|72.79|70.79|0
1643122880000|2022-01-25 15:01:20|72.4|70.4|72.55|70.55|72.55|70.55|72.4|70.4|0
1643122890000|2022-01-25 15:01:30|72.63|70.63|73.25|71.25|73.25|71.25|72.63|70.63|0
1643122900000|2022-01-25 15:01:40|72.4|70.4|72.24|70.24|72.4|70.4|72.01|70.01|0
1643122910000|2022-01-25 15:01:50|72.09|70.09|71.93|69.93|72.47|70.47|71.93|69.93|0
1643122920000|2022-01-25 15:02:00|71.47|69.47|71.4|69.4|71.51|69.51|71.36|69.36|0
1643122930000|2022-01-25 15:02:10|71.17|69.17|72.24|70.24|72.24|70.24|71.17|69.17|0
1643122940000|2022-01-25 15:02:20|72.55|70.55|72.01|70.01|72.55|70.55|72.01|70.01|0
1643122950000|2022-01-25 15:02:30|71.47|69.47|70.79|68.79|71.47|69.47|70.71|68.71|0
1643122960000|2022-01-25 15:02:40|70.9|68.9|70.79|68.79|70.9|68.9|70.56|68.56|0
1643122970000|2022-01-25 15:02:50|70.71|68.71|71.02|69.02|71.17|69.17|70.71|68.71|0
1643122980000|2022-01-25 15:03:00|71.93|69.93|70.63|68.63|71.93|69.93|70.63|68.63|0
1643122990000|2022-01-25 15:03:10|70.6|68.6|70.03|68.03|70.6|68.6|70.03|68.03|0
1643123000000|2022-01-25 15:03:20|69.95|67.95|69.5|67.5|69.95|67.95|69.5|67.5|0
1643123010000|2022-01-25 15:03:30|67.63|65.63|71.15|69.15|71.15|69.15|67.56|65.56|0
1643123020000|2022-01-25 15:03:40|71|69|71.46|69.46|71.69|69.69|71|69|0
1643123030000|2022-01-25 15:03:50|71.49|69.49|71.38|69.38|71.53|69.53|71.15|69.15|0
1643123040000|2022-01-25 15:04:00|71.23|69.23|71.42|69.42|71.42|69.42|70.78|68.78|0
1643123050000|2022-01-25 15:04:10|71|69|72.41|70.41|72.41|70.41|71|69|0
1643123060000|2022-01-25 15:04:20|72.37|70.37|71.68|69.68|72.6|70.6|71.68|69.68|0
1643123070000|2022-01-25 15:04:30|71.53|69.53|70.7|68.7|71.53|69.53|70.7|68.7|0
1643123080000|2022-01-25 15:04:40|70.47|68.47|70.85|68.85|70.93|68.93|70.47|68.47|0
1643123090000|2022-01-25 15:04:50|71.08|69.08|71.15|69.15|71.15|69.15|70.77|68.77|0
1643123100000|2022-01-25 15:05:00|71.26|69.26|72.6|70.6|72.6|70.6|71.15|69.15|0
1643123110000|2022-01-25 15:05:10|72.07|70.07|71|69|72.07|70.07|70.93|68.93|0
1643123120000|2022-01-25 15:05:20|70.93|68.93|70.62|68.62|71.53|69.53|70.62|68.62|0
1643123130000|2022-01-25 15:05:30|70.77|68.77|72.07|70.07|72.07|70.07|70.77|68.77|0
1643123140000|2022-01-25 15:05:40|71.46|69.46|71.42|69.42|71.46|69.46|71.08|69.08|0
1643123150000|2022-01-25 15:05:50|71.15|69.15|71.15|69.15|71.15|69.15|70.92|68.92|0
1643123160000|2022-01-25 15:06:00|70.92|68.92|71.99|69.99|71.99|69.99|70.92|68.92|0
1643123170000|2022-01-25 15:06:10|72.33|70.33|71.15|69.15|72.33|70.33|71.15|69.15|0
1643123180000|2022-01-25 15:06:20|71|69|71.49|69.49|71.49|69.49|71|69|0
1643123190000|2022-01-25 15:06:30|71.76|69.76|70.92|68.92|71.76|69.76|70.92|68.92|0
1643123200000|2022-01-25 15:06:40|70.7|68.7|69.72|67.72|70.7|68.7|69.72|67.72|0
1643123210000|2022-01-25 15:06:50|69.87|67.87|70.4|68.4|70.47|68.47|69.87|67.87|0
1643123220000|2022-01-25 15:07:00|69.87|67.87|70.85|68.85|70.85|68.85|69.87|67.87|0
1643123230000|2022-01-25 15:07:10|71.53|69.53|71.23|69.23|71.53|69.53|71|69|0
1643123240000|2022-01-25 15:07:20|71.61|69.61|71.3|69.3|71.61|69.61|71.3|69.3|0
1643123250000|2022-01-25 15:07:30|71.91|69.91|71.38|69.38|71.91|69.91|71.38|69.38|0
1643123260000|2022-01-25 15:07:40|71.11|69.11|71.72|69.72|71.72|69.72|71.11|69.11|0
1643123270000|2022-01-25 15:07:50|71.3|69.3|70.85|68.85|71.3|69.3|70.77|68.77|0
1643123280000|2022-01-25 15:08:00|70.88|68.88|71.61|69.61|71.61|69.61|70.88|68.88|0
1643123290000|2022-01-25 15:08:10|71.53|69.53|71.07|69.07|71.53|69.53|70.92|68.92|0
1643123300000|2022-01-25 15:08:20|71|69|71.53|69.53|71.53|69.53|71|69|0
1643123310000|2022-01-25 15:08:30|71.83|69.83|72.22|70.22|72.22|70.22|71.83|69.83|0
1643123320000|2022-01-25 15:08:40|72.68|70.68|72.06|70.06|73.06|71.06|72.06|70.06|0
1643123330000|2022-01-25 15:08:50|72.45|70.45|73.06|71.06|73.06|71.06|72.29|70.29|0
1643123340000|2022-01-25 15:09:00|73.29|71.29|72.75|70.75|73.37|71.37|72.75|70.75|0
1643123350000|2022-01-25 15:09:10|72.06|70.06|72.18|70.18|72.22|70.22|72.06|70.06|0
1643123360000|2022-01-25 15:09:20|72.14|70.14|72.06|70.06|72.56|70.56|72.06|70.06|0
1643123370000|2022-01-25 15:09:30|72.14|70.14|73.29|71.29|73.29|71.29|72.14|70.14|0
1643123380000|2022-01-25 15:09:40|73.91|71.91|73.83|71.83|73.91|71.91|73.6|71.6|0
1643123390000|2022-01-25 15:09:50|73.34|71.34|73.38|71.38|73.62|71.62|73.34|71.34|0
1643123400000|2022-01-25 15:10:00|72.3|70.3|72.15|70.15|72.3|70.3|71.92|69.92|0
1643123410000|2022-01-25 15:10:10|71.92|69.92|71.53|69.53|72.38|70.38|71.53|69.53|0
1643123420000|2022-01-25 15:10:20|71.08|69.08|72.53|70.53|72.53|70.53|71.08|69.08|0
1643123430000|2022-01-25 15:10:30|72.45|70.45|71.92|69.92|72.45|70.45|71.92|69.92|0
1643123440000|2022-01-25 15:10:40|72.84|70.84|72.3|70.3|73.07|71.07|72.3|70.3|0
1643123450000|2022-01-25 15:10:50|71.84|69.84|72.68|70.68|72.68|70.68|71.84|69.84|0
1643123460000|2022-01-25 15:11:00|72.61|70.61|72.3|70.3|72.68|70.68|72.3|70.3|0
1643123470000|2022-01-25 15:11:10|72.26|70.26|71.38|69.38|72.26|70.26|71.38|69.38|0
1643123480000|2022-01-25 15:11:20|71.76|69.76|71.91|69.91|72.07|70.07|71.76|69.76|0
1643123490000|2022-01-25 15:11:30|72.07|70.07|71.91|69.91|72.07|70.07|71.91|69.91|0
1643123500000|2022-01-25 15:11:40|72.34|70.34|72.3|70.3|72.53|70.53|72.07|70.07|0
1643123510000|2022-01-25 15:11:50|72.14|70.14|71.91|69.91|72.14|70.14|71.53|69.53|0
1643123520000|2022-01-25 15:12:00|71.68|69.68|71.38|69.38|71.68|69.68|71.15|69.15|0
1643123530000|2022-01-25 15:12:10|71.08|69.08|70.77|68.77|71.15|69.15|70.77|68.77|0
1643123540000|2022-01-25 15:12:20|70.7|68.7|70.47|68.47|70.7|68.7|70.47|68.47|0
1643123550000|2022-01-25 15:12:30|70.88|68.88|71.07|69.07|71.08|69.08|70.88|68.88|0
1643123560000|2022-01-25 15:12:40|71.11|69.11|71.61|69.61|71.61|69.61|71.11|69.11|0
1643123570000|2022-01-25 15:12:50|71.11|69.11|71.23|69.23|71.23|69.23|71.11|69.11|0
1643123580000|2022-01-25 15:13:00|71.42|69.42|72.37|70.37|72.37|70.37|71.42|69.42|0
1643123590000|2022-01-25 15:13:10|72.49|70.49|72.49|70.49|72.84|70.84|72.49|70.49|0
1643123600000|2022-01-25 15:13:20|72.33|70.33|72.6|70.6|72.6|70.6|72.22|70.22|0
1643123610000|2022-01-25 15:13:30|72.87|70.87|73.53|71.53|73.69|71.69|72.87|70.87|0
1643123620000|2022-01-25 15:13:40|73.26|71.26|73.15|71.15|73.69|71.69|73.15|71.15|0
1643123630000|2022-01-25 15:13:50|73.38|71.38|73.73|71.73|73.73|71.73|73.38|71.38|0
1643123640000|2022-01-25 15:14:00|74.04|72.04|74.47|72.47|74.47|72.47|73.69|71.69|0
1643123650000|2022-01-25 15:14:10|74.71|72.71|75.18|73.18|75.18|73.18|74.71|72.71|0
1643123660000|2022-01-25 15:14:20|75.34|73.34|75.97|73.97|75.97|73.97|75.34|73.34|0
1643123670000|2022-01-25 15:14:30|76.05|74.05|76.45|74.45|76.45|74.45|76.05|74.05|0
1643123680000|2022-01-25 15:14:40|76.69|74.69|76.93|74.93|76.93|74.93|76.37|74.37|0
1643123690000|2022-01-25 15:14:50|76.69|74.69|76.61|74.61|76.69|74.69|76.45|74.45|0
1643123700000|2022-01-25 15:15:00|76.93|74.93|75.65|73.65|76.93|74.93|75.65|73.65|0
1643123710000|2022-01-25 15:15:10|75.77|73.77|76.13|74.13|76.13|74.13|75.73|73.73|0
1643123720000|2022-01-25 15:15:20|76.61|74.61|76.13|74.13|76.61|74.61|76.09|74.09|0
1643123730000|2022-01-25 15:15:30|75.65|73.65|76.13|74.13|76.13|74.13|75.5|73.5|0
1643123740000|2022-01-25 15:15:40|75.89|73.89|76.05|74.05|76.17|74.17|75.89|73.89|0
1643123750000|2022-01-25 15:15:50|76.13|74.13|75.97|73.97|76.13|74.13|75.89|73.89|0
1643123760000|2022-01-25 15:16:00|75.73|73.73|77.17|75.17|77.17|75.17|75.73|73.73|0
1643123770000|2022-01-25 15:16:10|77.01|75.01|77.41|75.41|77.49|75.49|77.01|75.01|0
1643123780000|2022-01-25 15:16:20|78.22|76.22|78.47|76.47|78.47|76.47|78.22|76.22|0
1643123790000|2022-01-25 15:16:30|78.39|76.39|79.12|77.12|79.12|77.12|78.3|76.3|0
1643123800000|2022-01-25 15:16:40|78.79|76.79|77.9|75.9|78.79|76.79|77.9|75.9|0
1643123810000|2022-01-25 15:16:50|78.22|76.22|77.57|75.57|78.3|76.3|77.57|75.57|0
1643123820000|2022-01-25 15:17:00|77.98|75.98|77.9|75.9|77.98|75.98|77.57|75.57|0
1643123830000|2022-01-25 15:17:10|77.66|75.66|77.82|75.82|77.9|75.9|77.09|75.09|0
1643123840000|2022-01-25 15:17:20|77.49|75.49|76.61|74.61|77.49|75.49|76.61|74.61|0
1643123850000|2022-01-25 15:17:30|76.73|74.73|76.41|74.41|76.73|74.73|76.41|74.41|0
1643123860000|2022-01-25 15:17:40|76.53|74.53|76.69|74.69|76.69|74.69|76.45|74.45|0
1643123870000|2022-01-25 15:17:50|76.73|74.73|76.97|74.97|77.17|75.17|76.73|74.73|0
1643123880000|2022-01-25 15:18:00|77.69|75.69|80.32|78.32|80.32|78.32|77.69|75.69|0
1643123890000|2022-01-25 15:18:10|80.57|78.57|78.48|76.48|80.57|78.57|78.48|76.48|0
1643123900000|2022-01-25 15:18:20|78.68|76.68|77.3|75.3|78.97|76.97|77.21|75.21|0
1643123910000|2022-01-25 15:18:30|77.46|75.46|76.78|74.78|78.19|76.19|76.78|74.78|0
1643123920000|2022-01-25 15:18:40|76.61|74.61|75.41|73.41|76.73|74.73|75.41|73.41|0
1643123930000|2022-01-25 15:18:50|75.33|73.33|75.09|73.09|75.33|73.33|75.09|73.09|0
1643123940000|2022-01-25 15:19:00|74.93|72.93|76.05|74.05|76.05|74.05|74.93|72.93|0
1643123950000|2022-01-25 15:19:10|75.73|73.73|75.65|73.65|76.05|74.05|75.65|73.65|0
1643123960000|2022-01-25 15:19:20|75.81|73.81|76.05|74.05|76.05|74.05|75.73|73.73|0
1643123970000|2022-01-25 15:19:30|75.92|73.92|76.21|74.21|76.21|74.21|75.92|73.92|0
1643123980000|2022-01-25 15:19:40|76.45|74.45|76.09|74.09|76.61|74.61|75.97|73.97|0
1643123990000|2022-01-25 15:19:50|75.76|73.76|75.4|73.4|75.76|73.76|75.4|73.4|0
1643124000000|2022-01-25 15:20:00|75.32|73.32|75.08|73.08|75.32|73.32|75.08|73.08|0
1643124010000|2022-01-25 15:20:10|74.85|72.85|75|73|75|73|74.85|72.85|0
1643124020000|2022-01-25 15:20:20|74.61|72.61|75|73|75.24|73.24|74.61|72.61|0
1643124030000|2022-01-25 15:20:30|74.13|72.13|73.58|71.58|74.13|72.13|73.58|71.58|0
1643124040000|2022-01-25 15:20:40|72.79|70.79|73.07|71.07|73.07|71.07|72.79|70.79|0
1643124050000|2022-01-25 15:20:50|72.87|70.87|73.03|71.03|73.03|71.03|72.79|70.79|0
1643124060000|2022-01-25 15:21:00|73.34|71.34|73.34|71.34|73.5|71.5|73.34|71.34|0
1643124070000|2022-01-25 15:21:10|73.42|71.42|73.62|71.62|73.62|71.62|73.19|71.19|0
1643124080000|2022-01-25 15:21:20|73.5|71.5|73.34|71.34|73.5|71.5|73.11|71.11|0
1643124090000|2022-01-25 15:21:30|73.18|71.18|73.42|71.42|73.74|71.74|72.95|70.95|0
1643124100000|2022-01-25 15:21:40|73.58|71.58|74.61|72.61|74.61|72.61|73.58|71.58|0
1643124110000|2022-01-25 15:21:50|75|73|75.4|73.4|75.4|73.4|74.92|72.92|0
1643124120000|2022-01-25 15:22:00|75.8|73.8|75|73|75.8|73.8|75|73|0
1643124130000|2022-01-25 15:22:10|74.53|72.53|75|73|75|73|74.53|72.53|0
1643124140000|2022-01-25 15:22:20|74.68|72.68|73.89|71.89|74.68|72.68|73.81|71.81|0
1643124150000|2022-01-25 15:22:30|73.81|71.81|74.6|72.6|74.6|72.6|73.66|71.66|0
1643124160000|2022-01-25 15:22:40|74.64|72.64|74.4|72.4|74.64|72.64|74.4|72.4|0
1643124170000|2022-01-25 15:22:50|74.68|72.68|74.4|72.4|74.68|72.68|74.37|72.37|0
1643124180000|2022-01-25 15:23:00|74.05|72.05|74.76|72.76|74.76|72.76|74.05|72.05|0
1643124190000|2022-01-25 15:23:10|74.64|72.64|75.32|73.32|75.32|73.32|74.64|72.64|0
1643124200000|2022-01-25 15:23:20|75.16|73.16|74.84|72.84|75.16|73.16|74.68|72.68|0
1643124210000|2022-01-25 15:23:30|75|73|74.13|72.13|75|73|74.13|72.13|0
1643124220000|2022-01-25 15:23:40|74.21|72.21|74.84|72.84|74.84|72.84|74.21|72.21|0
1643124230000|2022-01-25 15:23:50|75.4|73.4|75.88|73.88|75.88|73.88|75.4|73.4|0
1643124240000|2022-01-25 15:24:00|75.72|73.72|75.08|73.08|75.72|73.72|75.08|73.08|0
1643124250000|2022-01-25 15:24:10|75.16|73.16|75.44|73.44|75.48|73.48|75.16|73.16|0
1643124260000|2022-01-25 15:24:20|75|73|75.08|73.08|75.12|73.12|75|73|0
1643124270000|2022-01-25 15:24:30|75.24|73.24|74.36|72.36|75.24|73.24|74.36|72.36|0
1643124280000|2022-01-25 15:24:40|74.29|72.29|74.6|72.6|74.6|72.6|74.29|72.29|0
1643124290000|2022-01-25 15:24:50|74.76|72.76|74.84|72.84|74.84|72.84|74.76|72.76|0
1643124300000|2022-01-25 15:25:00|74.36|72.36|73.57|71.57|74.36|72.36|73.57|71.57|0
1643124310000|2022-01-25 15:25:10|73.65|71.65|74.84|72.84|74.84|72.84|73.65|71.65|0
1643124320000|2022-01-25 15:25:20|75|73|75|73|75.12|73.12|75|73|0
1643124330000|2022-01-25 15:25:30|74.48|72.48|74.44|72.44|74.48|72.48|74.21|72.21|0
1643124340000|2022-01-25 15:25:40|74.32|72.32|75|73|75|73|74.32|72.32|0
1643124350000|2022-01-25 15:25:50|74.52|72.52|75.4|73.4|75.4|73.4|74.52|72.52|0
1643124360000|2022-01-25 15:26:00|76.24|74.24|76.85|74.85|76.85|74.85|76.24|74.24|0
1643124370000|2022-01-25 15:26:10|76.77|74.77|77.34|75.34|77.34|75.34|76.77|74.77|0
1643124380000|2022-01-25 15:26:20|77.62|75.62|77.75|75.75|77.78|75.78|77.62|75.62|0
1643124390000|2022-01-25 15:26:30|77.83|75.83|79.06|77.06|79.23|77.23|77.83|75.83|0
1643124400000|2022-01-25 15:26:40|79.23|77.23|78.98|76.98|79.23|77.23|78.98|76.98|0
1643124410000|2022-01-25 15:26:50|79.27|77.27|79.01|77.01|79.27|77.27|78.32|76.32|0
1643124420000|2022-01-25 15:27:00|79.38|77.38|77.4|75.4|79.55|77.55|77.32|75.32|0
1643124430000|2022-01-25 15:27:10|77.81|75.81|77.89|75.89|78.06|76.06|77.81|75.81|0
1643124440000|2022-01-25 15:27:20|77.81|75.81|77.85|75.85|77.85|75.85|77.56|75.56|0
1643124450000|2022-01-25 15:27:30|78.06|76.06|78.06|76.06|78.06|76.06|77.89|75.89|0
1643124460000|2022-01-25 15:27:40|77.4|75.4|77.65|75.65|77.65|75.65|77.4|75.4|0
1643124470000|2022-01-25 15:27:50|76.71|74.71|76.67|74.67|76.88|74.88|76.67|74.67|0
1643124480000|2022-01-25 15:28:00|76.55|74.55|77|75|77|75|76.55|74.55|0
1643124490000|2022-01-25 15:28:10|76.88|74.88|77.12|75.12|77.12|75.12|76.88|74.88|0
1643124500000|2022-01-25 15:28:20|77.62|75.62|78.66|76.66|78.66|76.66|77.62|75.62|0
1643124510000|2022-01-25 15:28:30|78.74|76.74|78.87|76.87|78.87|76.87|78.53|76.53|0
1643124520000|2022-01-25 15:28:40|78.78|76.78|78.66|76.66|78.95|76.95|78.57|76.57|0
1643124530000|2022-01-25 15:28:50|78.62|76.62|78.7|76.7|78.78|76.78|78.62|76.62|0
1643124540000|2022-01-25 15:29:00|78.62|76.62|79.2|77.2|79.2|77.2|78.62|76.62|0
1643124550000|2022-01-25 15:29:10|79.03|77.03|79.28|77.28|79.28|77.28|79.03|77.03|0
1643124560000|2022-01-25 15:29:20|79.87|77.87|80.3|78.3|80.3|78.3|79.62|77.62|0
1643124570000|2022-01-25 15:29:30|79.96|77.96|80.38|78.38|80.38|78.38|79.96|77.96|0
1643124580000|2022-01-25 15:29:40|80.81|78.81|80.25|78.25|80.81|78.81|80.25|78.25|0
1643124590000|2022-01-25 15:29:50|80.38|78.38|80.55|78.55|80.55|78.55|80.21|78.21|0
1643124600000|2022-01-25 15:30:00|80.89|78.89|80.38|78.38|81.23|79.23|80.38|78.38|0
1643124610000|2022-01-25 15:30:10|80.13|78.13|79.79|77.79|80.13|78.13|79.79|77.79|0
1643124620000|2022-01-25 15:30:20|79.54|77.54|79.58|77.58|79.87|77.87|79.54|77.54|0
1643124630000|2022-01-25 15:30:30|79.54|77.54|79.54|77.54|79.54|77.54|79.28|77.28|0
1643124640000|2022-01-25 15:30:40|79.83|77.83|80.8|78.8|80.8|78.8|79.83|77.83|0
1643124650000|2022-01-25 15:30:50|80.38|78.38|79.87|77.87|80.38|78.38|79.83|77.83|0
1643124660000|2022-01-25 15:31:00|79.66|77.66|79.96|77.96|80.38|78.38|79.54|77.54|0
1643124670000|2022-01-25 15:31:10|80.13|78.13|80.04|78.04|80.13|78.13|79.87|77.87|0
1643124680000|2022-01-25 15:31:20|79.91|77.91|79.7|77.7|79.91|77.91|79.28|77.28|0
1643124690000|2022-01-25 15:31:30|79.83|77.83|79.87|77.87|79.87|77.87|79.79|77.79|0
1643124700000|2022-01-25 15:31:40|79.83|77.83|79.53|77.53|79.83|77.83|79.45|77.45|0
1643124710000|2022-01-25 15:31:50|80.49|78.49|81.42|79.42|81.42|79.42|80.49|78.49|0
1643124720000|2022-01-25 15:32:00|81|79|79.34|77.34|81|79|79.34|77.34|0
1643124730000|2022-01-25 15:32:10|79.42|77.42|79.21|77.21|79.42|77.42|79.21|77.21|0
1643124740000|2022-01-25 15:32:20|78.88|76.88|79.04|77.04|79.04|77.04|78.88|76.88|0
1643124750000|2022-01-25 15:32:30|79.17|77.17|79.38|77.38|79.38|77.38|78.79|76.79|0
1643124760000|2022-01-25 15:32:40|78.75|76.75|78.88|76.88|79.04|77.04|78.75|76.75|0
1643124770000|2022-01-25 15:32:50|78.79|76.79|78.79|76.79|78.96|76.96|78.79|76.79|0
1643124780000|2022-01-25 15:33:00|78.88|76.88|79.42|77.42|79.42|77.42|78.71|76.71|0
1643124790000|2022-01-25 15:33:10|80.14|78.14|79.63|77.63|80.22|78.22|79.63|77.63|0
1643124800000|2022-01-25 15:33:20|79.3|77.3|78.96|76.96|79.3|77.3|78.96|76.96|0
1643124810000|2022-01-25 15:33:30|79.04|77.04|79|77|79.29|77.29|79|77|0
1643124820000|2022-01-25 15:33:40|78.96|76.96|79.25|77.25|79.25|77.25|78.96|76.96|0
1643124830000|2022-01-25 15:33:50|79.38|77.38|79.8|77.8|79.8|77.8|79.38|77.38|0
1643124840000|2022-01-25 15:34:00|79.63|77.63|79.42|77.42|79.63|77.63|79.21|77.21|0
1643124850000|2022-01-25 15:34:10|79.33|77.33|78.79|76.79|79.33|77.33|78.79|76.79|0
1643124860000|2022-01-25 15:34:20|79.17|77.17|79.55|77.55|79.55|77.55|79.17|77.17|0
1643124870000|2022-01-25 15:34:30|79.21|77.21|79.21|77.21|79.21|77.21|78.79|76.79|0
1643124880000|2022-01-25 15:34:40|79.04|77.04|79.8|77.8|79.8|77.8|79.04|77.04|0
1643124890000|2022-01-25 15:34:50|79.97|77.97|79.25|77.25|79.97|77.97|79.25|77.25|0
1643124900000|2022-01-25 15:35:00|79.55|77.55|79.13|77.13|79.59|77.59|79.13|77.13|0
1643124910000|2022-01-25 15:35:10|79.38|77.38|80.31|78.31|80.31|78.31|79.29|77.29|0
1643124920000|2022-01-25 15:35:20|80.39|78.39|81.41|79.41|81.41|79.41|80.39|78.39|0
1643124930000|2022-01-25 15:35:30|81.84|79.84|81.76|79.76|82.27|80.27|81.76|79.76|0
1643124940000|2022-01-25 15:35:40|81.24|79.24|79.63|77.63|81.24|79.24|79.63|77.63|0
1643124950000|2022-01-25 15:35:50|79.84|77.84|79.12|77.12|79.84|77.84|79.12|77.12|0
1643124960000|2022-01-25 15:36:00|79.25|77.25|79.38|77.38|79.38|77.38|79.25|77.25|0
1643124970000|2022-01-25 15:36:10|79.46|77.46|78.21|76.21|79.5|77.5|78.21|76.21|0
1643124980000|2022-01-25 15:36:20|77.54|75.54|77.58|75.58|77.71|75.71|77.54|75.54|0
1643124990000|2022-01-25 15:36:30|77.46|75.46|78.21|76.21|78.21|76.21|77.46|75.46|0
1643125000000|2022-01-25 15:36:40|77.96|75.96|77.71|75.71|78.04|76.04|77.71|75.71|0
1643125010000|2022-01-25 15:36:50|77.87|75.87|77.54|75.54|77.87|75.87|77.54|75.54|0
1643125020000|2022-01-25 15:37:00|76.8|74.8|77.13|75.13|77.13|75.13|76.72|74.72|0
1643125030000|2022-01-25 15:37:10|77.05|75.05|75.9|73.9|77.08|75.08|75.9|73.9|0
1643125040000|2022-01-25 15:37:20|75.61|73.61|74.37|72.37|75.61|73.61|74.37|72.37|0
1643125050000|2022-01-25 15:37:30|74.29|72.29|74.29|72.29|74.29|72.29|74.21|72.21|0
1643125060000|2022-01-25 15:37:40|74.45|72.45|77.05|75.05|77.13|75.13|74.05|72.05|0
1643125070000|2022-01-25 15:37:50|76.77|74.77|76.16|74.16|76.77|74.77|76|74|0
1643125080000|2022-01-25 15:38:00|76.28|74.28|77.22|75.22|77.22|75.22|76.28|74.28|0
1643125090000|2022-01-25 15:38:10|77.54|75.54|77.46|75.46|77.54|75.54|77.46|75.46|0
1643125100000|2022-01-25 15:38:20|77.62|75.62|77.71|75.71|77.71|75.71|77.62|75.62|0
1643125110000|2022-01-25 15:38:30|77.87|75.87|77.87|75.87|77.87|75.87|77.22|75.22|0
1643125120000|2022-01-25 15:38:40|77.22|75.22|77.05|75.05|77.22|75.22|76.97|74.97|0
1643125130000|2022-01-25 15:38:50|77.13|75.13|77.71|75.71|77.71|75.71|77.13|75.13|0
1643125140000|2022-01-25 15:39:00|77.75|75.75|78.12|76.12|78.12|76.12|77.75|75.75|0
1643125150000|2022-01-25 15:39:10|77.83|75.83|77.71|75.71|77.83|75.83|77.66|75.66|0
1643125160000|2022-01-25 15:39:20|78.28|76.28|78.86|76.86|78.86|76.86|78.28|76.28|0
1643125170000|2022-01-25 15:39:30|79.28|77.28|78.86|76.86|79.44|77.44|78.86|76.86|0
1643125180000|2022-01-25 15:39:40|78.74|76.74|78.61|76.61|78.74|76.74|78.61|76.61|0
1643125190000|2022-01-25 15:39:50|78.86|76.86|78.69|76.69|78.9|76.9|78.19|76.19|0
1643125200000|2022-01-25 15:40:00|78.35|76.35|79.27|77.27|79.27|77.27|78.35|76.35|0
1643125210000|2022-01-25 15:40:10|79.18|77.18|79.14|77.14|79.18|77.18|79.02|77.02|0
1643125220000|2022-01-25 15:40:20|78.69|76.69|78.6|76.6|78.69|76.69|78.27|76.27|0
1643125230000|2022-01-25 15:40:30|77.77|75.77|77.53|75.53|77.77|75.77|77.53|75.53|0
1643125240000|2022-01-25 15:40:40|77.77|75.77|77.81|75.81|77.81|75.81|77.77|75.77|0
1643125250000|2022-01-25 15:40:50|78.02|76.02|79.18|77.18|79.18|77.18|77.98|75.98|0
1643125260000|2022-01-25 15:41:00|79.52|77.52|78.35|76.35|79.52|77.52|78.1|76.1|0
1643125270000|2022-01-25 15:41:10|78.52|76.52|77.69|75.69|78.52|76.52|77.69|75.69|0
1643125280000|2022-01-25 15:41:20|78.19|76.19|78.35|76.35|78.72|76.72|78.19|76.19|0
1643125290000|2022-01-25 15:41:30|78.1|76.1|77.9|75.9|78.1|76.1|77.69|75.69|0
1643125300000|2022-01-25 15:41:40|77.94|75.94|78.52|76.52|78.6|76.6|77.94|75.94|0
1643125310000|2022-01-25 15:41:50|78.1|76.1|78.35|76.35|78.35|76.35|77.86|75.86|0
1643125320000|2022-01-25 15:42:00|78.43|76.43|78.19|76.19|78.68|76.68|78.02|76.02|0
1643125330000|2022-01-25 15:42:10|78.77|76.77|79.68|77.68|79.68|77.68|78.77|76.77|0
1643125340000|2022-01-25 15:42:20|79.27|77.27|79.18|77.18|79.27|77.27|79.02|77.02|0
1643125350000|2022-01-25 15:42:30|78.85|76.85|79.68|77.68|79.68|77.68|78.85|76.85|0
1643125360000|2022-01-25 15:42:40|79.22|77.22|78.93|76.93|79.22|77.22|78.68|76.68|0
1643125370000|2022-01-25 15:42:50|78.35|76.35|79.1|77.1|79.1|77.1|78.35|76.35|0
1643125380000|2022-01-25 15:43:00|78.85|76.85|78.35|76.35|78.85|76.85|78.27|76.27|0
1643125390000|2022-01-25 15:43:10|78.6|76.6|77.98|75.98|78.6|76.6|77.98|75.98|0
1643125400000|2022-01-25 15:43:20|78.43|76.43|79.6|77.6|79.6|77.6|78.43|76.43|0
1643125410000|2022-01-25 15:43:30|80.02|78.02|79.85|77.85|80.02|78.02|79.85|77.85|0
1643125420000|2022-01-25 15:43:40|80.02|78.02|79.35|77.35|80.02|78.02|79.27|77.27|0
1643125430000|2022-01-25 15:43:50|79.18|77.18|79.1|77.1|79.18|77.18|78.85|76.85|0
1643125440000|2022-01-25 15:44:00|79.6|77.6|79.68|77.68|79.85|77.85|79.6|77.6|0
1643125450000|2022-01-25 15:44:10|79.72|77.72|80.1|78.1|80.1|78.1|79.72|77.72|0
1643125460000|2022-01-25 15:44:20|80.61|78.61|81.58|79.58|81.58|79.58|80.61|78.61|0
1643125470000|2022-01-25 15:44:30|82.74|80.74|82.31|80.31|82.74|80.74|82.31|80.31|0
1643125480000|2022-01-25 15:44:40|81.97|79.97|82.05|80.05|82.05|80.05|81.71|79.71|0
1643125490000|2022-01-25 15:44:50|82.31|80.31|82.91|80.91|82.91|80.91|82.1|80.1|0
1643125500000|2022-01-25 15:45:00|84.13|82.13|83.52|81.52|84.3|82.3|83.52|81.52|0
1643125510000|2022-01-25 15:45:10|83.26|81.26|83.78|81.78|83.78|81.78|83.26|81.26|0
1643125520000|2022-01-25 15:45:20|83.52|81.52|85.8|83.8|85.89|83.89|83.52|81.52|0
1643125530000|2022-01-25 15:45:30|85.89|83.89|84.69|82.69|86.81|84.81|84.69|82.69|0
1643125540000|2022-01-25 15:45:40|84.43|82.43|81.92|79.92|84.43|82.43|81.92|79.92|0
1643125550000|2022-01-25 15:45:50|82|80|82.04|80.04|82.04|80.04|81.78|79.78|0
1643125560000|2022-01-25 15:46:00|82.17|80.17|81.49|79.49|82.17|80.17|81.49|79.49|0
1643125570000|2022-01-25 15:46:10|80.46|78.46|80.12|78.12|80.63|78.63|79.91|77.91|0
1643125580000|2022-01-25 15:46:20|80.37|78.37|80.46|78.46|80.46|78.46|80.2|78.2|0
1643125590000|2022-01-25 15:46:30|80.8|78.8|81.4|79.4|81.4|79.4|80.8|78.8|0
1643125600000|2022-01-25 15:46:40|81.14|79.14|81.31|79.31|81.31|79.31|80.97|78.97|0
1643125610000|2022-01-25 15:46:50|81.14|79.14|80.59|78.59|81.14|79.14|80.59|78.59|0
1643125620000|2022-01-25 15:47:00|81.23|79.23|82.61|80.61|82.61|80.61|81.23|79.23|0
1643125630000|2022-01-25 15:47:10|83.08|81.08|83.13|81.13|83.13|81.13|82.99|80.99|0
1643125640000|2022-01-25 15:47:20|83.34|81.34|83.65|81.65|83.65|81.65|83.34|81.34|0
1643125650000|2022-01-25 15:47:30|83.17|81.17|82.69|80.69|83.39|81.39|82.69|80.69|0
1643125660000|2022-01-25 15:47:40|82.52|80.52|82.6|80.6|82.6|80.6|82.43|80.43|0
1643125670000|2022-01-25 15:47:50|82.65|80.65|81.78|79.78|82.65|80.65|81.78|79.78|0
1643125680000|2022-01-25 15:48:00|81.66|79.66|82.09|80.09|82.3|80.3|81.66|79.66|0
1643125690000|2022-01-25 15:48:10|83.04|81.04|82.34|80.34|83.04|81.04|82.34|80.34|0
1643125700000|2022-01-25 15:48:20|82.69|80.69|83.21|81.21|83.3|81.3|82.69|80.69|0
1643125710000|2022-01-25 15:48:30|83.69|81.69|84.26|82.26|84.26|82.26|83.39|81.39|0
1643125720000|2022-01-25 15:48:40|84.88|82.88|85.32|83.32|85.32|83.32|84.88|82.88|0
1643125730000|2022-01-25 15:48:50|85.54|83.54|85.58|83.58|85.58|83.58|84.97|82.97|0
1643125740000|2022-01-25 15:49:00|85.18|83.18|84.88|82.88|85.23|83.23|84.88|82.88|0
1643125750000|2022-01-25 15:49:10|84.61|82.61|85.62|83.62|85.84|83.84|84.61|82.61|0
1643125760000|2022-01-25 15:49:20|85.66|83.66|84.18|82.18|85.66|83.66|84.18|82.18|0
1643125770000|2022-01-25 15:49:30|84.27|82.27|83.85|81.85|84.49|82.49|83.85|81.85|0
1643125780000|2022-01-25 15:49:40|83.67|81.67|83.14|81.14|83.67|81.67|83.14|81.14|0
1643125790000|2022-01-25 15:49:50|83.23|81.23|83.49|81.49|83.49|81.49|83.23|81.23|0
1643125800000|2022-01-25 15:50:00|83.23|81.23|82.97|80.97|83.23|81.23|82.79|80.79|0
1643125810000|2022-01-25 15:50:10|82.37|80.37|83.72|81.72|83.72|81.72|82.15|80.15|0
1643125820000|2022-01-25 15:50:20|83.63|81.63|83.89|81.89|83.98|81.98|83.63|81.63|0
1643125830000|2022-01-25 15:50:30|83.54|81.54|83.28|81.28|83.54|81.54|83.28|81.28|0
1643125840000|2022-01-25 15:50:40|83.02|81.02|83.67|81.67|83.72|81.72|83.02|81.02|0
1643125850000|2022-01-25 15:50:50|83.72|81.72|83.02|81.02|83.72|81.72|83.02|81.02|0
1643125860000|2022-01-25 15:51:00|82.06|80.06|82.75|80.75|82.75|80.75|81.97|79.97|0
1643125870000|2022-01-25 15:51:10|82.58|80.58|82.67|80.67|82.75|80.75|82.49|80.49|0
1643125880000|2022-01-25 15:51:20|82.58|80.58|83.89|81.89|83.89|81.89|82.58|80.58|0
1643125890000|2022-01-25 15:51:30|83.63|81.63|83.71|81.71|83.8|81.8|83.63|81.63|0
1643125900000|2022-01-25 15:51:40|82.62|80.62|83.19|81.19|83.19|81.19|82.62|80.62|0
1643125910000|2022-01-25 15:51:50|83.28|81.28|83.1|81.1|83.28|81.28|83.01|81.01|0
1643125920000|2022-01-25 15:52:00|83.67|81.67|83.54|81.54|83.67|81.67|83.49|81.49|0
1643125930000|2022-01-25 15:52:10|82.71|80.71|83.28|81.28|83.28|81.28|82.71|80.71|0
1643125940000|2022-01-25 15:52:20|83.36|81.36|82.58|80.58|83.45|81.45|82.58|80.58|0
1643125950000|2022-01-25 15:52:30|82.15|80.15|81.54|79.54|82.15|80.15|81.54|79.54|0
1643125960000|2022-01-25 15:52:40|81.89|79.89|81.63|79.63|81.89|79.89|81.54|79.54|0
1643125970000|2022-01-25 15:52:50|81.54|79.54|81.28|79.28|81.54|79.54|81.11|79.11|0
1643125980000|2022-01-25 15:53:00|81.71|79.71|82.01|80.01|82.01|80.01|81.58|79.58|0
1643125990000|2022-01-25 15:53:10|82.1|80.1|80.26|78.26|82.1|80.1|80.26|78.26|0
1643126000000|2022-01-25 15:53:20|80.43|78.43|79.92|77.92|80.43|78.43|79.66|77.66|0
1643126010000|2022-01-25 15:53:30|79.58|77.58|80.09|78.09|80.09|78.09|79.58|77.58|0
1643126020000|2022-01-25 15:53:40|80.51|78.51|80.77|78.77|80.77|78.77|80.51|78.51|0
1643126030000|2022-01-25 15:53:50|81.8|79.8|81.63|79.63|81.8|79.8|81.41|79.41|0
1643126040000|2022-01-25 15:54:00|81.45|79.45|82.14|80.14|82.14|80.14|81.45|79.45|0
1643126050000|2022-01-25 15:54:10|82.06|80.06|82.06|80.06|82.06|80.06|81.97|79.97|0
1643126060000|2022-01-25 15:54:20|81.75|79.75|81.54|79.54|81.75|79.75|81.54|79.54|0
1643126070000|2022-01-25 15:54:30|80.08|78.08|79.41|77.41|80.08|78.08|79.41|77.41|0
1643126080000|2022-01-25 15:54:40|78.31|76.31|79.41|77.41|79.41|77.41|78.31|76.31|0
1643126090000|2022-01-25 15:54:50|79.49|77.49|78.73|76.73|79.49|77.49|78.73|76.73|0
1643126100000|2022-01-25 15:55:00|78.98|76.98|80|78|80|78|78.98|76.98|0
1643126110000|2022-01-25 15:55:10|79.53|77.53|79.62|77.62|79.62|77.62|79.32|77.32|0
1643126120000|2022-01-25 15:55:20|79.58|77.58|79.66|77.66|79.87|77.87|79.58|77.58|0
1643126130000|2022-01-25 15:55:30|79.74|77.74|78.73|76.73|79.74|77.74|78.73|76.73|0
1643126140000|2022-01-25 15:55:40|78.14|76.14|77.6|75.6|78.18|76.18|77.6|75.6|0
1643126150000|2022-01-25 15:55:50|78.48|76.48|78.73|76.73|78.73|76.73|78.14|76.14|0
1643126160000|2022-01-25 15:56:00|78.65|76.65|78.86|76.86|79.02|77.02|78.65|76.65|0
1643126170000|2022-01-25 15:56:10|78.56|76.56|78.31|76.31|78.56|76.56|78.31|76.31|0
1643126180000|2022-01-25 15:56:20|78.48|76.48|78.81|76.81|78.94|76.94|78.48|76.48|0
1643126190000|2022-01-25 15:56:30|78.9|76.9|78.56|76.56|78.9|76.9|78.56|76.56|0
1643126200000|2022-01-25 15:56:40|79.07|77.07|79.19|77.19|79.32|77.32|79.07|77.07|0
1643126210000|2022-01-25 15:56:50|79.15|77.15|79.07|77.07|79.15|77.15|79.02|77.02|0
1643126220000|2022-01-25 15:57:00|78.06|76.06|78.73|76.73|78.81|76.81|78.06|76.06|0
1643126230000|2022-01-25 15:57:10|78.98|76.98|79.24|77.24|79.24|77.24|78.56|76.56|0
1643126240000|2022-01-25 15:57:20|79.19|77.19|78.73|76.73|79.4|77.4|78.73|76.73|0
1643126250000|2022-01-25 15:57:30|78.9|76.9|79.33|77.33|79.33|77.33|78.9|76.9|0
1643126260000|2022-01-25 15:57:40|79.25|77.25|79.16|77.16|79.29|77.29|79.16|77.16|0
1643126270000|2022-01-25 15:57:50|78.83|76.83|78|76|78.83|76.83|78|76|0
1643126280000|2022-01-25 15:58:00|77.91|75.91|78.58|76.58|78.62|76.62|77.91|75.91|0
1643126290000|2022-01-25 15:58:10|78.41|76.41|76.8|74.8|78.41|76.41|76.64|74.64|0
1643126300000|2022-01-25 15:58:20|76.88|74.88|75.52|73.52|76.88|74.88|75.52|73.52|0
1643126310000|2022-01-25 15:58:30|75.48|73.48|74.71|72.71|75.48|73.48|74.67|72.67|0
1643126320000|2022-01-25 15:58:40|74.67|72.67|74.51|72.51|74.75|72.75|74.51|72.51|0
1643126330000|2022-01-25 15:58:50|74.59|72.59|74.99|72.99|75.08|73.08|74.59|72.59|0
1643126340000|2022-01-25 15:59:00|74.83|72.83|74.67|72.67|74.99|72.99|74.67|72.67|0
1643126350000|2022-01-25 15:59:10|74.59|72.59|74.67|72.67|74.75|72.75|74.35|72.35|0
1643126360000|2022-01-25 15:59:20|74.71|72.71|74.35|72.35|74.83|72.83|74.1|72.1|0
1643126370000|2022-01-25 15:59:30|74.18|72.18|74.46|72.46|74.46|72.46|74.18|72.18|0
1643126380000|2022-01-25 15:59:40|74.59|72.59|74.51|72.51|74.75|72.75|74.51|72.51|0
1643126390000|2022-01-25 15:59:50|74.34|72.34|74.68|72.68|75.34|73.34|74.34|72.34|0
1643126400000|2022-01-25 16:00:00|74.76|72.76|76.11|74.11|76.64|74.64|74.76|72.76|0
1643126410000|2022-01-25 16:00:10|76.43|74.43|77.62|75.62|77.62|75.62|76.43|74.43|0
1643126420000|2022-01-25 16:00:20|77.53|75.53|77.86|75.86|77.98|75.98|77.53|75.53|0
1643126430000|2022-01-25 16:00:30|77.95|75.95|77.86|75.86|77.95|75.95|77.7|75.7|0
1643126440000|2022-01-25 16:00:40|77.45|75.45|76.96|74.96|77.45|75.45|76.96|74.96|0
1643126450000|2022-01-25 16:00:50|77.12|75.12|78.11|76.11|78.11|76.11|77.12|75.12|0
1643126460000|2022-01-25 16:01:00|77.53|75.53|77.7|75.7|77.9|75.9|77.53|75.53|0
1643126470000|2022-01-25 16:01:10|78.19|76.19|78.03|76.03|78.27|76.27|78.03|76.03|0
1643126480000|2022-01-25 16:01:20|77.33|75.33|77.04|75.04|77.33|75.33|76.8|74.8|0
1643126490000|2022-01-25 16:01:30|77.33|75.33|77.7|75.7|77.7|75.7|77.33|75.33|0
1643126500000|2022-01-25 16:01:40|77.53|75.53|77.53|75.53|77.53|75.53|77.37|75.37|0
1643126510000|2022-01-25 16:01:50|77.7|75.7|77.2|75.2|77.7|75.7|77.2|75.2|0
1643126520000|2022-01-25 16:02:00|77.65|75.65|78.19|76.19|78.19|76.19|77.65|75.65|0
1643126530000|2022-01-25 16:02:10|78.11|76.11|78.03|76.03|78.11|76.11|77.78|75.78|0
1643126540000|2022-01-25 16:02:20|77.94|75.94|78.11|76.11|78.11|76.11|77.78|75.78|0
1643126550000|2022-01-25 16:02:30|78.07|76.07|79.44|77.44|79.44|77.44|78.07|76.07|0
1643126560000|2022-01-25 16:02:40|78.85|76.85|78.03|76.03|78.85|76.85|78.03|76.03|0
1643126570000|2022-01-25 16:02:50|77.65|75.65|77.94|75.94|77.94|75.94|77.65|75.65|0
1643126580000|2022-01-25 16:03:00|77.37|75.37|76.96|74.96|77.37|75.37|76.96|74.96|0
1643126590000|2022-01-25 16:03:10|77.12|75.12|77.45|75.45|77.45|75.45|77.12|75.12|0
1643126600000|2022-01-25 16:03:20|78.11|76.11|77.98|75.98|78.89|76.89|77.98|75.98|0
1643126610000|2022-01-25 16:03:30|78.03|76.03|77.78|75.78|78.15|76.15|77.78|75.78|0
1643126620000|2022-01-25 16:03:40|77.94|75.94|78.11|76.11|78.19|76.19|77.94|75.94|0
1643126630000|2022-01-25 16:03:50|78.19|76.19|78.36|76.36|78.77|76.77|78.19|76.19|0
1643126640000|2022-01-25 16:04:00|78.44|76.44|78.48|76.48|78.89|76.89|78.44|76.44|0
1643126650000|2022-01-25 16:04:10|78.94|76.94|79.27|77.27|79.6|77.6|78.94|76.94|0
1643126660000|2022-01-25 16:04:20|79.19|77.19|79.27|77.27|79.48|77.48|79.19|77.19|0
1643126670000|2022-01-25 16:04:30|79.35|77.35|78.52|76.52|79.35|77.35|78.35|76.35|0
1643126680000|2022-01-25 16:04:40|78.6|76.6|78.52|76.52|78.69|76.69|78.52|76.52|0
1643126690000|2022-01-25 16:04:50|78.94|76.94|79.52|77.52|79.52|77.52|78.89|76.89|0
1643126700000|2022-01-25 16:05:00|79.27|77.27|79.19|77.19|79.35|77.35|78.94|76.94|0
1643126710000|2022-01-25 16:05:10|79.35|77.35|79.85|77.85|79.85|77.85|79.1|77.1|0
1643126720000|2022-01-25 16:05:20|79.77|77.77|80.53|78.53|80.53|78.53|79.77|77.77|0
1643126730000|2022-01-25 16:05:30|81.2|79.2|80.87|78.87|81.2|79.2|80.78|78.78|0
1643126740000|2022-01-25 16:05:40|80.86|78.86|80.44|78.44|80.86|78.86|80.44|78.44|0
1643126750000|2022-01-25 16:05:50|80.36|78.36|79.94|77.94|80.36|78.36|79.52|77.52|0
1643126760000|2022-01-25 16:06:00|80.11|78.11|80.02|78.02|80.11|78.11|80.02|78.02|0
1643126770000|2022-01-25 16:06:10|79.85|77.85|78.93|76.93|79.85|77.85|78.93|76.93|0
1643126780000|2022-01-25 16:06:20|78.6|76.6|78.1|76.1|78.6|76.6|77.94|75.94|0
1643126790000|2022-01-25 16:06:30|77.53|75.53|77.32|75.32|77.77|75.77|77.2|75.2|0
1643126800000|2022-01-25 16:06:40|77.86|75.86|77.86|75.86|77.9|75.9|77.86|75.86|0
1643126810000|2022-01-25 16:06:50|78.06|76.06|78.68|76.68|78.93|76.93|78.06|76.06|0
1643126820000|2022-01-25 16:07:00|78.6|76.6|77.69|75.69|78.6|76.6|77.69|75.69|0
1643126830000|2022-01-25 16:07:10|77.77|75.77|78.14|76.14|78.14|76.14|77.53|75.53|0
1643126840000|2022-01-25 16:07:20|78.19|76.19|77.2|75.2|78.19|76.19|77.2|75.2|0
1643126850000|2022-01-25 16:07:30|77.12|75.12|75.65|73.65|77.12|75.12|75.65|73.65|0
1643126860000|2022-01-25 16:07:40|75.61|73.61|75.98|73.98|75.98|73.98|75.57|73.57|0
1643126870000|2022-01-25 16:07:50|75.65|73.65|76.3|74.3|76.3|74.3|75.65|73.65|0
1643126880000|2022-01-25 16:08:00|76.38|74.38|76.46|74.46|76.75|74.75|76.38|74.38|0
1643126890000|2022-01-25 16:08:10|76.22|74.22|75.25|73.25|76.22|74.22|75.09|73.09|0
1643126900000|2022-01-25 16:08:20|75.29|73.29|74.93|72.93|75.33|73.33|74.85|72.85|0
1643126910000|2022-01-25 16:08:30|75.09|73.09|74.77|72.77|75.09|73.09|74.69|72.69|0
1643126920000|2022-01-25 16:08:40|74.45|72.45|74.69|72.69|74.85|72.85|74.45|72.45|0
1643126930000|2022-01-25 16:08:50|74.45|72.45|75.41|73.41|75.41|73.41|74.45|72.45|0
1643126940000|2022-01-25 16:09:00|75.21|73.21|75.57|73.57|75.57|73.57|75.21|73.21|0
1643126950000|2022-01-25 16:09:10|75.41|73.41|75.41|73.41|75.41|73.41|75.17|73.17|0
1643126960000|2022-01-25 16:09:20|75.49|73.49|75.73|73.73|75.73|73.73|75.45|73.45|0
1643126970000|2022-01-25 16:09:30|76.14|74.14|76.3|74.3|76.3|74.3|76.14|74.14|0
1643126980000|2022-01-25 16:09:40|76.26|74.26|75.73|73.73|76.26|74.26|75.73|73.73|0
1643126990000|2022-01-25 16:09:50|76.06|74.06|76.3|74.3|76.46|74.46|76.06|74.06|0
1643127000000|2022-01-25 16:10:00|76.38|74.38|77.69|75.69|77.69|75.69|76.38|74.38|0
1643127010000|2022-01-25 16:10:10|77.61|75.61|78.27|76.27|78.43|76.43|77.61|75.61|0
1643127020000|2022-01-25 16:10:20|77.94|75.94|78.02|76.02|78.02|76.02|77.52|75.52|0
1643127030000|2022-01-25 16:10:30|78.14|76.14|78.06|76.06|78.14|76.14|77.89|75.89|0
1643127040000|2022-01-25 16:10:40|78.1|76.1|77.28|75.28|78.1|76.1|77.24|75.24|0
1643127050000|2022-01-25 16:10:50|77.36|75.36|77.28|75.28|77.36|75.36|77.03|75.03|0
1643127060000|2022-01-25 16:11:00|77.2|75.2|77.85|75.85|77.85|75.85|77.2|75.2|0
1643127070000|2022-01-25 16:11:10|77.36|75.36|77.03|75.03|77.56|75.56|77.03|75.03|0
1643127080000|2022-01-25 16:11:20|76.7|74.7|76.05|74.05|76.7|74.7|76.05|74.05|0
1643127090000|2022-01-25 16:11:30|75.73|73.73|75.97|73.97|75.97|73.97|75.65|73.65|0
1643127100000|2022-01-25 16:11:40|76.46|74.46|76.54|74.54|76.54|74.54|76.46|74.46|0
1643127110000|2022-01-25 16:11:50|76.62|74.62|76.13|74.13|76.7|74.7|76.05|74.05|0
1643127120000|2022-01-25 16:12:00|76.22|74.22|75.89|73.89|76.22|74.22|75.89|73.89|0
1643127130000|2022-01-25 16:12:10|75.73|73.73|74.76|72.76|75.73|73.73|74.76|72.76|0
1643127140000|2022-01-25 16:12:20|74.8|72.8|74.36|72.36|74.8|72.8|74.28|72.28|0
1643127150000|2022-01-25 16:12:30|74.05|72.05|74.52|72.52|74.52|72.52|74.05|72.05|0
1643127160000|2022-01-25 16:12:40|74.92|72.92|74.84|72.84|75|73|74.84|72.84|0
1643127170000|2022-01-25 16:12:50|74.68|72.68|75.25|73.25|75.25|73.25|74.68|72.68|0
1643127180000|2022-01-25 16:13:00|75.41|73.41|75.57|73.57|75.73|73.73|75.41|73.41|0
1643127190000|2022-01-25 16:13:10|75.16|73.16|74.52|72.52|75.16|73.16|74.52|72.52|0
1643127200000|2022-01-25 16:13:20|74.44|72.44|74.72|72.72|74.72|72.72|74.44|72.44|0
1643127210000|2022-01-25 16:13:30|74.56|72.56|74.44|72.44|74.68|72.68|74.36|72.36|0
1643127220000|2022-01-25 16:13:40|74.6|72.6|74.52|72.52|74.6|72.6|74.2|72.2|0
1643127230000|2022-01-25 16:13:50|74.72|72.72|74.24|72.24|74.72|72.72|74.2|72.2|0
1643127240000|2022-01-25 16:14:00|74.12|72.12|74.8|72.8|75.08|73.08|74.12|72.12|0
1643127250000|2022-01-25 16:14:10|75|73|74.6|72.6|75|73|74.2|72.2|0
1643127260000|2022-01-25 16:14:20|74.48|72.48|74.72|72.72|74.72|72.72|74.36|72.36|0
1643127270000|2022-01-25 16:14:30|74.6|72.6|75.44|73.44|75.44|73.44|74.6|72.6|0
1643127280000|2022-01-25 16:14:40|75.32|73.32|74.76|72.76|75.32|73.32|74.76|72.76|0
1643127290000|2022-01-25 16:14:50|74.6|72.6|74.72|72.72|74.76|72.76|74.6|72.6|0
1643127300000|2022-01-25 16:15:00|74.28|72.28|75|73|75.16|73.16|74.28|72.28|0
1643127310000|2022-01-25 16:15:10|75.2|73.2|74.44|72.44|75.2|73.2|74.2|72.2|0
1643127320000|2022-01-25 16:15:20|74.16|72.16|74.12|72.12|74.36|72.36|74.12|72.12|0
1643127330000|2022-01-25 16:15:30|73.96|71.96|73.65|71.65|74|72|73.65|71.65|0
1643127340000|2022-01-25 16:15:40|73.88|71.88|74.44|72.44|74.44|72.44|73.88|71.88|0
1643127350000|2022-01-25 16:15:50|74.36|72.36|76.13|74.13|76.13|74.13|74.36|72.36|0
1643127360000|2022-01-25 16:16:00|76.38|74.38|77.44|75.44|77.44|75.44|76.38|74.38|0
1643127370000|2022-01-25 16:16:10|77.03|75.03|76.46|74.46|77.03|75.03|76.46|74.46|0
1643127380000|2022-01-25 16:16:20|75.89|73.89|75.65|73.65|75.89|73.89|75.65|73.65|0
1643127390000|2022-01-25 16:16:30|76.21|74.21|76.37|74.37|76.62|74.62|76.21|74.21|0
1643127400000|2022-01-25 16:16:40|76.41|74.41|76.05|74.05|76.41|74.41|76.05|74.05|0
1643127410000|2022-01-25 16:16:50|76.46|74.46|76.54|74.54|76.78|74.78|76.46|74.46|0
1643127420000|2022-01-25 16:17:00|76.7|74.7|75.73|73.73|76.7|74.7|75.73|73.73|0
1643127430000|2022-01-25 16:17:10|75.97|73.97|75.93|73.93|75.97|73.97|75.89|73.89|0
1643127440000|2022-01-25 16:17:20|76.05|74.05|75.97|73.97|76.05|74.05|75.73|73.73|0
1643127450000|2022-01-25 16:17:30|76.46|74.46|76.54|74.54|76.54|74.54|76.37|74.37|0
1643127460000|2022-01-25 16:17:40|76.62|74.62|77.03|75.03|77.03|75.03|76.45|74.45|0
1643127470000|2022-01-25 16:17:50|77.19|75.19|77.19|75.19|77.27|75.27|77.19|75.19|0
1643127480000|2022-01-25 16:18:00|76.7|74.7|76.94|74.94|76.94|74.94|76.62|74.62|0
1643127490000|2022-01-25 16:18:10|77.6|75.6|77.76|75.76|77.76|75.76|77.35|75.35|0
1643127500000|2022-01-25 16:18:20|77.44|75.44|78.67|76.67|78.67|76.67|77.44|75.44|0
1643127510000|2022-01-25 16:18:30|79.17|77.17|78.42|76.42|79.17|77.17|78.42|76.42|0
1643127520000|2022-01-25 16:18:40|78.22|76.22|77.85|75.85|78.22|76.22|77.85|75.85|0
1643127530000|2022-01-25 16:18:50|77.76|75.76|78.51|76.51|78.51|76.51|77.76|75.76|0
1643127540000|2022-01-25 16:19:00|78.92|76.92|78.51|76.51|78.92|76.92|78.42|76.42|0
1643127550000|2022-01-25 16:19:10|78.84|76.84|79.88|77.88|79.88|77.88|78.84|76.84|0
1643127560000|2022-01-25 16:19:20|80.26|78.26|80.35|78.35|80.51|78.51|80.26|78.26|0
1643127570000|2022-01-25 16:19:30|80.18|78.18|80.68|78.68|80.68|78.68|80.18|78.18|0
1643127580000|2022-01-25 16:19:40|80.39|78.39|80.47|78.47|80.6|78.6|80.39|78.39|0
1643127590000|2022-01-25 16:19:50|80.6|78.6|80.6|78.6|80.94|78.94|80.6|78.6|0
1643127600000|2022-01-25 16:20:00|80.51|78.51|80.35|78.35|80.51|78.51|80.09|78.09|0
1643127610000|2022-01-25 16:20:10|80.43|78.43|82.43|80.43|82.43|80.43|80.43|78.43|0
1643127620000|2022-01-25 16:20:20|82.17|80.17|82.3|80.3|82.9|80.9|82.17|80.17|0
1643127630000|2022-01-25 16:20:30|82.13|80.13|82.04|80.04|82.17|80.17|81.96|79.96|0
1643127640000|2022-01-25 16:20:40|82.13|80.13|81.7|79.7|82.38|80.38|81.7|79.7|0
1643127650000|2022-01-25 16:20:50|81.28|79.28|81.49|79.49|81.49|79.49|81.15|79.15|0
1643127660000|2022-01-25 16:21:00|81.23|79.23|80.6|78.6|81.23|79.23|80.6|78.6|0
1643127670000|2022-01-25 16:21:10|80.72|78.72|80.51|78.51|80.72|78.72|80.51|78.51|0
1643127680000|2022-01-25 16:21:20|80.43|78.43|80.43|78.43|80.43|78.43|80.34|78.34|0
1643127690000|2022-01-25 16:21:30|80.6|78.6|80.6|78.6|80.64|78.64|80.6|78.6|0
1643127700000|2022-01-25 16:21:40|81.27|79.27|81.02|79.02|81.27|79.27|81.02|79.02|0
1643127710000|2022-01-25 16:21:50|81.7|79.7|81.78|79.78|81.78|79.78|81.7|79.7|0
1643127720000|2022-01-25 16:22:00|81.61|79.61|81.02|79.02|81.7|79.7|81.02|79.02|0
1643127730000|2022-01-25 16:22:10|80.93|78.93|81.19|79.19|81.36|79.36|80.93|78.93|0
1643127740000|2022-01-25 16:22:20|81.36|79.36|80.68|78.68|81.44|79.44|80.68|78.68|0
1643127750000|2022-01-25 16:22:30|80.6|78.6|80.6|78.6|80.6|78.6|80.34|78.34|0
1643127760000|2022-01-25 16:22:40|80.51|78.51|80.97|78.97|81.02|79.02|80.51|78.51|0
1643127770000|2022-01-25 16:22:50|80.93|78.93|82.23|80.23|82.23|80.23|80.93|78.93|0
1643127780000|2022-01-25 16:23:00|82.27|80.27|79.5|77.5|82.27|80.27|79.5|77.5|0
1643127790000|2022-01-25 16:23:10|76.64|74.64|75.86|73.86|76.64|74.64|75.69|73.69|0
1643127800000|2022-01-25 16:23:20|75.94|73.94|76.86|74.86|76.86|74.86|75.9|73.9|0
1643127810000|2022-01-25 16:23:30|77.16|75.16|77.45|75.45|77.53|75.53|77.16|75.16|0
1643127820000|2022-01-25 16:23:40|77.79|75.79|78.12|76.12|78.12|76.12|77.79|75.79|0
1643127830000|2022-01-25 16:23:50|78.21|76.21|78.29|76.29|78.38|76.38|78.12|76.12|0
1643127840000|2022-01-25 16:24:00|77.87|75.87|77.37|75.37|77.87|75.87|77.37|75.37|0
1643127850000|2022-01-25 16:24:10|77.32|75.32|77.32|75.32|77.53|75.53|77.28|75.28|0
1643127860000|2022-01-25 16:24:20|76.53|74.53|76.99|74.99|76.99|74.99|76.49|74.49|0
1643127870000|2022-01-25 16:24:30|77.2|75.2|76.7|74.7|77.2|75.2|76.7|74.7|0
1643127880000|2022-01-25 16:24:40|76.61|74.61|76.74|74.74|76.78|74.78|76.61|74.61|0
1643127890000|2022-01-25 16:24:50|76.53|74.53|77.2|75.2|77.28|75.28|76.53|74.53|0
1643127900000|2022-01-25 16:25:00|77.32|75.32|78.46|76.46|78.46|76.46|77.32|75.32|0
1643127910000|2022-01-25 16:25:10|78.55|76.55|78.63|76.63|78.76|76.76|78.42|76.42|0
1643127920000|2022-01-25 16:25:20|78.55|76.55|78.72|76.72|78.72|76.72|78.55|76.55|0
1643127930000|2022-01-25 16:25:30|78.63|76.63|77.71|75.71|78.63|76.63|77.71|75.71|0
1643127940000|2022-01-25 16:25:40|77.62|75.62|77.62|75.62|77.62|75.62|77.58|75.58|0
1643127950000|2022-01-25 16:25:50|78.04|76.04|77.71|75.71|78.04|76.04|77.71|75.71|0
1643127960000|2022-01-25 16:26:00|78.21|76.21|77.92|75.92|78.3|76.3|77.92|75.92|0
1643127970000|2022-01-25 16:26:10|77.87|75.87|77.79|75.79|78.04|76.04|77.79|75.79|0
1643127980000|2022-01-25 16:26:20|78.25|76.25|78.04|76.04|78.34|76.34|78.04|76.04|0
1643127990000|2022-01-25 16:26:30|77.96|75.96|78.04|76.04|78.04|76.04|77.96|75.96|0
1643128000000|2022-01-25 16:26:40|78.34|76.34|78.63|76.63|78.63|76.63|78.21|76.21|0
1643128010000|2022-01-25 16:26:50|79.48|77.48|80.08|78.08|80.08|78.08|79.48|77.48|0
1643128020000|2022-01-25 16:27:00|79.65|77.65|79.06|77.06|79.74|77.74|79.06|77.06|0
1643128030000|2022-01-25 16:27:10|79.14|77.14|77.45|75.45|79.14|77.14|77.45|75.45|0
1643128040000|2022-01-25 16:27:20|77.37|75.37|77.12|75.12|77.37|75.37|77.04|75.04|0
1643128050000|2022-01-25 16:27:30|77.08|75.08|77.45|75.45|77.71|75.71|77.08|75.08|0
1643128060000|2022-01-25 16:27:40|76.79|74.79|76.54|74.54|76.95|74.95|76.54|74.54|0
1643128070000|2022-01-25 16:27:50|75.71|73.71|75.59|73.59|75.75|73.75|75.47|73.47|0
1643128080000|2022-01-25 16:28:00|75.63|73.63|75.88|73.88|76.04|74.04|75.63|73.63|0
1643128090000|2022-01-25 16:28:10|75.79|73.79|76.04|74.04|76.04|74.04|75.79|73.79|0
1643128100000|2022-01-25 16:28:20|76.12|74.12|75.88|73.88|76.12|74.12|75.88|73.88|0
1643128110000|2022-01-25 16:28:30|76.21|74.21|76.29|74.29|76.29|74.29|76.21|74.21|0
1643128120000|2022-01-25 16:28:40|76.45|74.45|76.54|74.54|76.66|74.66|76.45|74.45|0
1643128130000|2022-01-25 16:28:50|76.7|74.7|77.7|75.7|77.7|75.7|76.7|74.7|0
1643128140000|2022-01-25 16:29:00|77.37|75.37|76.79|74.79|77.37|75.37|76.54|74.54|0
1643128150000|2022-01-25 16:29:10|76.99|74.99|77.04|75.04|77.2|75.2|76.95|74.95|0
1643128160000|2022-01-25 16:29:20|77.2|75.2|77.62|75.62|77.62|75.62|77.2|75.2|0
1643128170000|2022-01-25 16:29:30|77.54|75.54|77.87|75.87|77.87|75.87|77.45|75.45|0
1643128180000|2022-01-25 16:29:40|77.41|75.41|77.87|75.87|77.87|75.87|77.41|75.41|0
1643128190000|2022-01-25 16:29:50|77.62|75.62|77.79|75.79|77.87|75.87|77.54|75.54|0
1643128200000|2022-01-25 16:30:00|77.58|75.58|77.29|75.29|77.79|75.79|77.29|75.29|0
1643128210000|2022-01-25 16:30:10|77.58|75.58|76.45|74.45|77.7|75.7|76.45|74.45|0
1643128220000|2022-01-25 16:30:20|76.21|74.21|76.12|74.12|76.21|74.21|75.63|73.63|0
1643128230000|2022-01-25 16:30:30|76.16|74.16|76.49|74.49|76.49|74.49|76.16|74.16|0
1643128240000|2022-01-25 16:30:40|76.79|74.79|76.79|74.79|76.87|74.87|76.79|74.79|0
1643128250000|2022-01-25 16:30:50|76.7|74.7|76.45|74.45|76.7|74.7|76.2|74.2|0
1643128260000|2022-01-25 16:31:00|76.54|74.54|76.2|74.2|76.54|74.54|76.2|74.2|0
1643128270000|2022-01-25 16:31:10|76.54|74.54|77.03|75.03|77.37|75.37|76.54|74.54|0
1643128280000|2022-01-25 16:31:20|76.78|74.78|76.04|74.04|76.78|74.78|76.04|74.04|0
1643128290000|2022-01-25 16:31:30|76.29|74.29|77.17|75.17|77.26|75.26|76.29|74.29|0
1643128300000|2022-01-25 16:31:40|76.59|74.59|75.28|73.28|76.59|74.59|75.28|73.28|0
1643128310000|2022-01-25 16:31:50|75.4|73.4|75.36|73.36|75.56|73.56|75.36|73.36|0
1643128320000|2022-01-25 16:32:00|74.99|72.99|75.32|73.32|75.32|73.32|74.99|72.99|0
1643128330000|2022-01-25 16:32:10|75.44|73.44|75.85|73.85|76.18|74.18|75.44|73.44|0
1643128340000|2022-01-25 16:32:20|75.89|73.89|76.18|74.18|76.18|74.18|75.85|73.85|0
1643128350000|2022-01-25 16:32:30|75.77|73.77|75.69|73.69|75.85|73.85|75.69|73.69|0
1643128360000|2022-01-25 16:32:40|75.85|73.85|75.85|73.85|76.43|74.43|75.85|73.85|0
1643128370000|2022-01-25 16:32:50|75.77|73.77|75.77|73.77|75.77|73.77|75.77|73.77|0
1643128380000|2022-01-25 16:33:00|76.02|74.02|76.02|74.02|76.1|74.1|76.02|74.02|0
1643128390000|2022-01-25 16:33:10|76.47|74.47|76.26|74.26|76.76|74.76|76.26|74.26|0
1643128400000|2022-01-25 16:33:20|75.93|73.93|75.44|73.44|75.93|73.93|75.44|73.44|0
1643128410000|2022-01-25 16:33:30|75.12|73.12|75.28|73.28|75.28|73.28|75.03|73.03|0
1643128420000|2022-01-25 16:33:40|75.15|73.15|75.52|73.52|75.52|73.52|75.15|73.15|0
1643128430000|2022-01-25 16:33:50|75.69|73.69|75.85|73.85|75.85|73.85|75.69|73.69|0
1643128440000|2022-01-25 16:34:00|75.64|73.64|75.52|73.52|75.64|73.64|75.52|73.52|0
1643128450000|2022-01-25 16:34:10|75.61|73.61|75.93|73.93|76.1|74.1|75.61|73.61|0
1643128460000|2022-01-25 16:34:20|76.02|74.02|75.69|73.69|76.02|74.02|75.69|73.69|0
1643128470000|2022-01-25 16:34:30|75.15|73.15|75.11|73.11|75.15|73.15|75.11|73.11|0
1643128480000|2022-01-25 16:34:40|75.03|73.03|75.11|73.11|75.11|73.11|75.03|73.03|0
1643128490000|2022-01-25 16:34:50|74.87|72.87|74.87|72.87|74.95|72.95|74.87|72.87|0
1643128500000|2022-01-25 16:35:00|74.71|72.71|73.9|71.9|74.79|72.79|73.9|71.9|0
1643128510000|2022-01-25 16:35:10|74.06|72.06|74.95|72.95|74.95|72.95|74.06|72.06|0
1643128520000|2022-01-25 16:35:20|75.2|73.2|75.03|73.03|75.32|73.32|74.95|72.95|0
1643128530000|2022-01-25 16:35:30|74.87|72.87|75.44|73.44|75.44|73.44|74.87|72.87|0
1643128540000|2022-01-25 16:35:40|75.23|73.23|75.36|73.36|75.44|73.44|75.23|73.23|0
1643128550000|2022-01-25 16:35:50|74.87|72.87|74.38|72.38|74.87|72.87|74.34|72.34|0
1643128560000|2022-01-25 16:36:00|73.94|71.94|71.9|69.9|73.94|71.94|71.9|69.9|0
1643128570000|2022-01-25 16:36:10|72.34|70.34|72.14|70.14|72.34|70.34|72.14|70.14|0
1643128580000|2022-01-25 16:36:20|71.9|69.9|71.86|69.86|72.06|70.06|71.82|69.82|0
1643128590000|2022-01-25 16:36:30|71.82|69.82|72.06|70.06|72.06|70.06|71.43|69.43|0
1643128600000|2022-01-25 16:36:40|71.98|69.98|72.34|70.34|72.34|70.34|71.9|69.9|0
1643128610000|2022-01-25 16:36:50|72.38|70.38|72.22|70.22|72.38|70.38|72.22|70.22|0
1643128620000|2022-01-25 16:37:00|72.3|70.3|71.62|69.62|72.3|70.3|71.43|69.43|0
1643128630000|2022-01-25 16:37:10|71.39|69.39|71.67|69.67|71.67|69.67|71.35|69.35|0
1643128640000|2022-01-25 16:37:20|71.62|69.62|69.9|67.9|71.62|69.62|69.9|67.9|0
1643128650000|2022-01-25 16:37:30|71.39|69.39|71.67|69.67|71.67|69.67|71.31|69.31|0
1643128660000|2022-01-25 16:37:40|71.94|69.94|71.47|69.47|71.94|69.94|71.47|69.47|0
1643128670000|2022-01-25 16:37:50|71.51|69.51|71.76|69.76|72.07|70.07|71.31|69.31|0
1643128680000|2022-01-25 16:38:00|71.87|69.87|71.52|69.52|71.87|69.87|71.52|69.52|0
1643128690000|2022-01-25 16:38:10|71.44|69.44|71.37|69.37|71.44|69.44|71.17|69.17|0
1643128700000|2022-01-25 16:38:20|71.25|69.25|71.13|69.13|71.25|69.25|71.05|69.05|0
1643128710000|2022-01-25 16:38:30|70.98|68.98|70.98|68.98|71.05|69.05|70.98|68.98|0
1643128720000|2022-01-25 16:38:40|70.9|68.9|70.82|68.82|70.9|68.9|70.62|68.62|0
1643128730000|2022-01-25 16:38:50|70.59|68.59|70.51|68.51|70.59|68.59|70.51|68.51|0
1643128740000|2022-01-25 16:39:00|70.74|68.74|70.2|68.2|70.74|68.74|70.2|68.2|0
1643128750000|2022-01-25 16:39:10|70.04|68.04|70.12|68.12|70.2|68.2|70.04|68.04|0
1643128760000|2022-01-25 16:39:20|70.04|68.04|70.66|68.66|70.66|68.66|69.97|67.97|0
1643128770000|2022-01-25 16:39:30|70.59|68.59|70.9|68.9|70.9|68.9|70.59|68.59|0
1643128780000|2022-01-25 16:39:40|70.82|68.82|71.01|69.01|71.01|69.01|70.82|68.82|0
1643128790000|2022-01-25 16:39:50|71.52|69.52|71.6|69.6|71.76|69.76|71.52|69.52|0
1643128800000|2022-01-25 16:40:00|71.36|69.36|71.29|69.29|71.36|69.36|71.21|69.21|0
1643128810000|2022-01-25 16:40:10|70.97|68.97|70.82|68.82|71.13|69.13|70.82|68.82|0
1643128820000|2022-01-25 16:40:20|70.74|68.74|70.28|68.28|70.74|68.74|70.28|68.28|0
1643128830000|2022-01-25 16:40:30|70.74|68.74|70.74|68.74|70.74|68.74|70.66|68.66|0
1643128840000|2022-01-25 16:40:40|70.82|68.82|71.21|69.21|71.21|69.21|70.74|68.74|0
1643128850000|2022-01-25 16:40:50|71.05|69.05|71.21|69.21|71.21|69.21|70.82|68.82|0
1643128860000|2022-01-25 16:41:00|71.13|69.13|71.21|69.21|71.44|69.44|71.13|69.13|0
1643128870000|2022-01-25 16:41:10|71.44|69.44|71.44|69.44|71.44|69.44|71.44|69.44|0
1643128880000|2022-01-25 16:41:20|71.36|69.36|70.74|68.74|71.36|69.36|70.74|68.74|0
1643128890000|2022-01-25 16:41:30|70.58|68.58|71.28|69.28|71.28|69.28|70.58|68.58|0
1643128900000|2022-01-25 16:41:40|71.21|69.21|71.44|69.44|71.71|69.71|71.21|69.21|0
1643128910000|2022-01-25 16:41:50|71.64|69.64|72.23|70.23|72.23|70.23|71.64|69.64|0
1643128920000|2022-01-25 16:42:00|72.62|70.62|72.07|70.07|72.62|70.62|72.07|70.07|0
1643128930000|2022-01-25 16:42:10|71.99|69.99|71.44|69.44|71.99|69.99|71.44|69.44|0
1643128940000|2022-01-25 16:42:20|71.28|69.28|71.6|69.6|71.6|69.6|71.21|69.21|0
1643128950000|2022-01-25 16:42:30|71.68|69.68|72.38|70.38|72.38|70.38|71.44|69.44|0
1643128960000|2022-01-25 16:42:40|72.23|70.23|72.07|70.07|72.23|70.23|71.99|69.99|0
1643128970000|2022-01-25 16:42:50|71.91|69.91|71.91|69.91|72.07|70.07|71.83|69.83|0
1643128980000|2022-01-25 16:43:00|71.75|69.75|71.63|69.63|71.99|69.99|71.36|69.36|0
1643128990000|2022-01-25 16:43:10|71.6|69.6|72.38|70.38|72.38|70.38|71.6|69.6|0
1643129000000|2022-01-25 16:43:20|72.62|70.62|72.07|70.07|72.62|70.62|72.07|70.07|0
1643129010000|2022-01-25 16:43:30|71.99|69.99|71.91|69.91|71.99|69.99|71.91|69.91|0
1643129020000|2022-01-25 16:43:40|72.15|70.15|72.23|70.23|72.23|70.23|72.07|70.07|0
1643129030000|2022-01-25 16:43:50|72.18|70.18|73.02|71.02|73.02|71.02|72.15|70.15|0
1643129040000|2022-01-25 16:44:00|72.78|70.78|71.83|69.83|72.78|70.78|71.83|69.83|0
1643129050000|2022-01-25 16:44:10|71.99|69.99|72.15|70.15|72.3|70.3|71.99|69.99|0
1643129060000|2022-01-25 16:44:20|72.26|70.26|72.66|70.66|72.66|70.66|72.26|70.26|0
1643129070000|2022-01-25 16:44:30|72.7|70.7|73.49|71.49|73.49|71.49|72.7|70.7|0
1643129080000|2022-01-25 16:44:40|73.18|71.18|72.94|70.94|73.18|71.18|72.78|70.78|0
1643129090000|2022-01-25 16:44:50|72.78|70.78|73.1|71.1|73.1|71.1|72.78|70.78|0
1643129100000|2022-01-25 16:45:00|72.94|70.94|72.62|70.62|72.94|70.94|72.54|70.54|0
1643129110000|2022-01-25 16:45:10|72.94|70.94|73.33|71.33|73.61|71.61|72.94|70.94|0
1643129120000|2022-01-25 16:45:20|73.69|71.69|74.09|72.09|74.09|72.09|73.57|71.57|0
1643129130000|2022-01-25 16:45:30|74.46|72.46|74.7|72.7|74.7|72.7|74.46|72.46|0
1643129140000|2022-01-25 16:45:40|74.09|72.09|73.57|71.57|74.09|72.09|73.57|71.57|0
1643129150000|2022-01-25 16:45:50|73.45|71.45|74.05|72.05|74.05|72.05|73.45|71.45|0
1643129160000|2022-01-25 16:46:00|73.81|71.81|73.93|71.93|74.05|72.05|73.81|71.81|0
1643129170000|2022-01-25 16:46:10|74.7|72.7|75.1|73.1|75.1|73.1|74.54|72.54|0
1643129180000|2022-01-25 16:46:20|74.94|72.94|74.49|72.49|74.94|72.94|74.49|72.49|0
1643129190000|2022-01-25 16:46:30|74.46|72.46|73.97|71.97|74.78|72.78|73.97|71.97|0
1643129200000|2022-01-25 16:46:40|73.93|71.93|73.97|71.97|73.97|71.97|73.93|71.93|0
1643129210000|2022-01-25 16:46:50|74.13|72.13|74.98|72.98|74.98|72.98|74.13|72.13|0
1643129220000|2022-01-25 16:47:00|75.18|73.18|74.62|72.62|75.18|73.18|74.62|72.62|0
1643129230000|2022-01-25 16:47:10|74.33|72.33|74.49|72.49|74.78|72.78|74.29|72.29|0
1643129240000|2022-01-25 16:47:20|74.45|72.45|74.94|72.94|74.94|72.94|74.45|72.45|0
1643129250000|2022-01-25 16:47:30|74.7|72.7|74.45|72.45|74.7|72.7|74.29|72.29|0
1643129260000|2022-01-25 16:47:40|75.38|73.38|74.78|72.78|75.38|73.38|74.78|72.78|0
1643129270000|2022-01-25 16:47:50|74.94|72.94|74.86|72.86|74.94|72.94|74.7|72.7|0
1643129280000|2022-01-25 16:48:00|74.78|72.78|74.82|72.82|75.06|73.06|74.53|72.53|0
1643129290000|2022-01-25 16:48:10|74.86|72.86|74.45|72.45|74.86|72.86|74.29|72.29|0
1643129300000|2022-01-25 16:48:20|74.21|72.21|74.53|72.53|74.53|72.53|74.21|72.21|0
1643129310000|2022-01-25 16:48:30|74.45|72.45|74.37|72.37|74.45|72.45|74.29|72.29|0
1643129320000|2022-01-25 16:48:40|74.45|72.45|75.02|73.02|75.1|73.1|74.45|72.45|0
1643129330000|2022-01-25 16:48:50|75.51|73.51|75.34|73.34|75.51|73.51|75.34|73.34|0
1643129340000|2022-01-25 16:49:00|74.86|72.86|75.1|73.1|75.1|73.1|74.86|72.86|0
1643129350000|2022-01-25 16:49:10|75.02|73.02|75.02|73.02|75.02|73.02|74.94|72.94|0
1643129360000|2022-01-25 16:49:20|74.73|72.73|74.94|72.94|74.94|72.94|74.73|72.73|0
1643129370000|2022-01-25 16:49:30|74.57|72.57|74.29|72.29|74.57|72.57|74.29|72.29|0
1643129380000|2022-01-25 16:49:40|74.37|72.37|74.94|72.94|74.94|72.94|74.37|72.37|0
1643129390000|2022-01-25 16:49:50|75.26|73.26|75.34|73.34|75.34|73.34|75.26|73.26|0
1643129400000|2022-01-25 16:50:00|75.18|73.18|74.61|72.61|75.18|73.18|74.61|72.61|0
1643129410000|2022-01-25 16:50:10|74.53|72.53|74.69|72.69|74.69|72.69|74.29|72.29|0
1643129420000|2022-01-25 16:50:20|74.77|72.77|75.1|73.1|75.18|73.18|74.77|72.77|0
1643129430000|2022-01-25 16:50:30|75.02|73.02|76.4|74.4|76.73|74.73|75.02|73.02|0
1643129440000|2022-01-25 16:50:40|76.32|74.32|75.59|73.59|76.32|74.32|75.59|73.59|0
1643129450000|2022-01-25 16:50:50|75.75|73.75|75.67|73.67|75.75|73.75|75.5|73.5|0
1643129460000|2022-01-25 16:51:00|75.75|73.75|76.08|74.08|76.24|74.24|75.75|73.75|0
1643129470000|2022-01-25 16:51:10|75.95|73.95|76.44|74.44|76.44|74.44|75.75|73.75|0
1643129480000|2022-01-25 16:51:20|76.4|74.4|75.99|73.99|76.4|74.4|75.99|73.99|0
1643129490000|2022-01-25 16:51:30|75.91|73.91|76.73|74.73|76.73|74.73|75.91|73.91|0
1643129500000|2022-01-25 16:51:40|76.16|74.16|76.03|74.03|76.16|74.16|75.99|73.99|0
1643129510000|2022-01-25 16:51:50|75.99|73.99|75.91|73.91|76.07|74.07|75.91|73.91|0
1643129520000|2022-01-25 16:52:00|75.99|73.99|76.32|74.32|76.48|74.48|75.99|73.99|0
1643129530000|2022-01-25 16:52:10|76.48|74.48|75.05|73.05|76.57|74.57|74.88|72.88|0
1643129540000|2022-01-25 16:52:20|75.25|73.25|74.64|72.64|75.37|73.37|74.64|72.64|0
1643129550000|2022-01-25 16:52:30|74.31|72.31|74.15|72.15|74.4|72.4|74.15|72.15|0
1643129560000|2022-01-25 16:52:40|74.31|72.31|74.31|72.31|74.4|72.4|74.31|72.31|0
1643129570000|2022-01-25 16:52:50|74.8|72.8|74.64|72.64|74.88|72.88|74.64|72.64|0
1643129580000|2022-01-25 16:53:00|74.8|72.8|75.05|73.05|75.13|73.13|74.8|72.8|0
1643129590000|2022-01-25 16:53:10|75.13|73.13|75.21|73.21|75.37|73.37|75.13|73.13|0
1643129600000|2022-01-25 16:53:20|75.5|73.5|75.78|73.78|75.78|73.78|75.37|73.37|0
1643129610000|2022-01-25 16:53:30|75.7|73.7|75.37|73.37|75.7|73.7|75.37|73.37|0
1643129620000|2022-01-25 16:53:40|75.21|73.21|75.46|73.46|75.58|73.58|75.21|73.21|0
1643129630000|2022-01-25 16:53:50|75.29|73.29|75.09|73.09|75.37|73.37|75.09|73.09|0
1643129640000|2022-01-25 16:54:00|75.29|73.29|75.95|73.95|75.95|73.95|75.29|73.29|0
1643129650000|2022-01-25 16:54:10|76.2|74.2|76.36|74.36|76.36|74.36|76.2|74.2|0
1643129660000|2022-01-25 16:54:20|76.2|74.2|75.87|73.87|76.36|74.36|75.87|73.87|0
1643129670000|2022-01-25 16:54:30|75.95|73.95|75.95|73.95|76.03|74.03|75.95|73.95|0
1643129680000|2022-01-25 16:54:40|76.28|74.28|76.03|74.03|76.28|74.28|75.95|73.95|0
1643129690000|2022-01-25 16:54:50|76.07|74.07|76.11|74.11|76.2|74.2|75.95|73.95|0
1643129700000|2022-01-25 16:55:00|75.95|73.95|75.62|73.62|75.95|73.95|75.62|73.62|0
1643129710000|2022-01-25 16:55:10|75.45|73.45|75.82|73.82|75.9|73.9|75.45|73.45|0
1643129720000|2022-01-25 16:55:20|75.87|73.87|75.54|73.54|76.03|74.03|75.54|73.54|0
1643129730000|2022-01-25 16:55:30|75.45|73.45|75.13|73.13|75.45|73.45|75.13|73.13|0
1643129740000|2022-01-25 16:55:40|74.56|72.56|75.13|73.13|75.13|73.13|74.56|72.56|0
1643129750000|2022-01-25 16:55:50|75.08|73.08|74.72|72.72|75.08|73.08|74.72|72.72|0
1643129760000|2022-01-25 16:56:00|74.64|72.64|74.55|72.55|74.72|72.72|74.23|72.23|0
1643129770000|2022-01-25 16:56:10|75.29|73.29|75.54|73.54|75.54|73.54|75.29|73.29|0
1643129780000|2022-01-25 16:56:20|75.49|73.49|75.54|73.54|75.54|73.54|75.41|73.41|0
1643129790000|2022-01-25 16:56:30|75.95|73.95|75.29|73.29|75.95|73.95|75.29|73.29|0
1643129800000|2022-01-25 16:56:40|74.88|72.88|74.8|72.8|74.96|72.96|74.8|72.8|0
1643129810000|2022-01-25 16:56:50|74.64|72.64|73.82|71.82|74.64|72.64|73.82|71.82|0
1643129820000|2022-01-25 16:57:00|73.99|71.99|74.23|72.23|74.64|72.64|73.91|71.91|0
1643129830000|2022-01-25 16:57:10|74.15|72.15|72.82|70.82|74.15|72.15|72.82|70.82|0
1643129840000|2022-01-25 16:57:20|72.14|70.14|72.06|70.06|72.46|70.46|72.06|70.06|0
1643129850000|2022-01-25 16:57:30|71.55|69.55|70.44|68.44|71.55|69.55|70.44|68.44|0
1643129860000|2022-01-25 16:57:40|70.49|68.49|70.02|68.02|70.49|68.49|70.02|68.02|0
1643129870000|2022-01-25 16:57:50|70.09|68.09|70.25|68.25|70.41|68.41|70.09|68.09|0
1643129880000|2022-01-25 16:58:00|70.17|68.17|69.71|67.71|70.25|68.25|69.71|67.71|0
1643129890000|2022-01-25 16:58:10|70.09|68.09|69.94|67.94|70.09|68.09|69.71|67.71|0
1643129900000|2022-01-25 16:58:20|69.86|67.86|70.56|68.56|70.56|68.56|69.86|67.86|0
1643129910000|2022-01-25 16:58:30|70.41|68.41|70.25|68.25|70.41|68.41|70.13|68.13|0
1643129920000|2022-01-25 16:58:40|69.63|67.63|70.33|68.33|70.33|68.33|69.63|67.63|0
1643129930000|2022-01-25 16:58:50|70.25|68.25|70.44|68.44|70.44|68.44|70.25|68.25|0
1643129940000|2022-01-25 16:59:00|69.78|67.78|69.86|67.86|69.86|67.86|69.71|67.71|0
1643129950000|2022-01-25 16:59:10|69.94|67.94|69.63|67.63|69.98|67.98|69.63|67.63|0
1643129960000|2022-01-25 16:59:20|69.74|67.74|69.94|67.94|69.94|67.94|69.7|67.7|0
1643129970000|2022-01-25 16:59:30|70.02|68.02|70.29|68.29|70.41|68.41|70.02|68.02|0
1643129980000|2022-01-25 16:59:40|70.48|68.48|70.33|68.33|70.48|68.48|70.33|68.33|0
1643129990000|2022-01-25 16:59:50|70.25|68.25|69.86|67.86|70.25|68.25|69.78|67.78|0
1643130000000|2022-01-25 17:00:00|69.94|67.94|69.39|67.39|69.94|67.94|69.09|67.09|0
1643130010000|2022-01-25 17:00:10|69.16|67.16|69.47|67.47|69.47|67.47|69.09|67.09|0
1643130020000|2022-01-25 17:00:20|69.94|67.94|70.17|68.17|70.17|68.17|69.94|67.94|0
1643130030000|2022-01-25 17:00:30|70.25|68.25|69.66|67.66|70.25|68.25|69.66|67.66|0
1643130040000|2022-01-25 17:00:40|70.25|68.25|70.01|68.01|70.25|68.25|69.94|67.94|0
1643130050000|2022-01-25 17:00:50|69.94|67.94|70.17|68.17|70.87|68.87|69.94|67.94|0
1643130060000|2022-01-25 17:01:00|70.25|68.25|69.7|67.7|70.25|68.25|69.7|67.7|0
1643130070000|2022-01-25 17:01:10|69.86|67.86|70.56|68.56|70.56|68.56|69.86|67.86|0
1643130080000|2022-01-25 17:01:20|70.48|68.48|70.64|68.64|70.64|68.64|70.4|68.4|0
1643130090000|2022-01-25 17:01:30|69.78|67.78|70.09|68.09|70.25|68.25|69.78|67.78|0
1643130100000|2022-01-25 17:01:40|70.01|68.01|70.64|68.64|70.87|68.87|70.01|68.01|0
1643130110000|2022-01-25 17:01:50|70.44|68.44|70.21|68.21|70.44|68.44|70.21|68.21|0
1643130120000|2022-01-25 17:02:00|70.4|68.4|69.94|67.94|70.4|68.4|69.94|67.94|0
1643130130000|2022-01-25 17:02:10|69.47|67.47|69.78|67.78|69.78|67.78|69.47|67.47|0
1643130140000|2022-01-25 17:02:20|69.86|67.86|69.62|67.62|70.09|68.09|69.62|67.62|0
1643130150000|2022-01-25 17:02:30|69.89|67.89|69.66|67.66|70.09|68.09|69.66|67.66|0
1643130160000|2022-01-25 17:02:40|69.24|67.24|69.55|67.55|69.55|67.55|69.24|67.24|0
1643130170000|2022-01-25 17:02:50|69.7|67.7|69.7|67.7|69.86|67.86|69.7|67.7|0
1643130180000|2022-01-25 17:03:00|69.78|67.78|69.97|67.97|69.97|67.97|69.78|67.78|0
1643130190000|2022-01-25 17:03:10|69.93|67.93|70.09|68.09|70.09|68.09|69.93|67.93|0
1643130200000|2022-01-25 17:03:20|70.05|68.05|70.09|68.09|70.17|68.17|70.01|68.01|0
1643130210000|2022-01-25 17:03:30|70.17|68.17|70.17|68.17|70.17|68.17|70.13|68.13|0
1643130220000|2022-01-25 17:03:40|69.89|67.89|71.58|69.58|71.58|69.58|69.89|67.89|0
1643130230000|2022-01-25 17:03:50|71.34|69.34|70.71|68.71|71.34|69.34|70.71|68.71|0
1643130240000|2022-01-25 17:04:00|70.87|68.87|70.52|68.52|70.87|68.87|70.48|68.48|0
1643130250000|2022-01-25 17:04:10|70.48|68.48|71.03|69.03|71.19|69.19|70.48|68.48|0
1643130260000|2022-01-25 17:04:20|70.79|68.79|71.11|69.11|71.11|69.11|70.79|68.79|0
1643130270000|2022-01-25 17:04:30|71.07|69.07|71.11|69.11|71.11|69.11|71.07|69.07|0
1643130280000|2022-01-25 17:04:40|71.9|69.9|72.77|70.77|72.77|70.77|71.9|69.9|0
1643130290000|2022-01-25 17:04:50|72.73|70.73|73.17|71.17|73.17|71.17|72.73|70.73|0
1643130300000|2022-01-25 17:05:00|73.49|71.49|74.55|72.55|74.55|72.55|73.49|71.49|0
1643130310000|2022-01-25 17:05:10|74.59|72.59|74.99|72.99|75.61|73.61|74.59|72.59|0
1643130320000|2022-01-25 17:05:20|74.87|72.87|75.12|73.12|75.61|73.61|74.87|72.87|0
1643130330000|2022-01-25 17:05:30|75.36|73.36|74.63|72.63|75.45|73.45|74.63|72.63|0
1643130340000|2022-01-25 17:05:40|74.55|72.55|74.5|72.5|74.75|72.75|74.47|72.47|0
1643130350000|2022-01-25 17:05:50|74.55|72.55|74.3|72.3|74.55|72.55|74.3|72.3|0
1643130360000|2022-01-25 17:06:00|74.38|72.38|74.87|72.87|74.87|72.87|74.38|72.38|0
1643130370000|2022-01-25 17:06:10|75.04|73.04|75.28|73.28|75.28|73.28|74.87|72.87|0
1643130380000|2022-01-25 17:06:20|75.12|73.12|74.71|72.71|75.12|73.12|74.55|72.55|0
1643130390000|2022-01-25 17:06:30|74.79|72.79|75.16|73.16|75.16|73.16|74.79|72.79|0
1643130400000|2022-01-25 17:06:40|75.44|73.44|75.48|73.48|75.86|73.86|75.44|73.44|0
1643130410000|2022-01-25 17:06:50|75.44|73.44|75.44|73.44|75.61|73.61|75.44|73.44|0
1643130420000|2022-01-25 17:07:00|75.61|73.61|76.68|74.68|76.8|74.8|75.61|73.61|0
1643130430000|2022-01-25 17:07:10|76.93|74.93|76.85|74.85|77.01|75.01|76.85|74.85|0
1643130440000|2022-01-25 17:07:20|76.6|74.6|76.68|74.68|76.68|74.68|76.43|74.43|0
1643130450000|2022-01-25 17:07:30|76.52|74.52|76.02|74.02|76.52|74.52|75.85|73.85|0
1643130460000|2022-01-25 17:07:40|75.85|73.85|76.52|74.52|76.6|74.6|75.85|73.85|0
1643130470000|2022-01-25 17:07:50|76.76|74.76|77.01|75.01|77.47|75.47|76.76|74.76|0
1643130480000|2022-01-25 17:08:00|76.93|74.93|76.6|74.6|76.93|74.93|76.51|74.51|0
1643130490000|2022-01-25 17:08:10|76.76|74.76|76.97|74.97|76.97|74.97|76.43|74.43|0
1643130500000|2022-01-25 17:08:20|76.85|74.85|76.85|74.85|77.01|75.01|76.85|74.85|0
1643130510000|2022-01-25 17:08:30|76.93|74.93|76.85|74.85|77.01|75.01|76.85|74.85|0
1643130520000|2022-01-25 17:08:40|77.1|75.1|77.01|75.01|77.18|75.18|77.01|75.01|0
1643130530000|2022-01-25 17:08:50|76.85|74.85|76.68|74.68|76.85|74.85|76.6|74.6|0
1643130540000|2022-01-25 17:09:00|76.64|74.64|76.97|74.97|77.1|75.1|76.64|74.64|0
1643130550000|2022-01-25 17:09:10|77.1|75.1|77.01|75.01|77.22|75.22|76.93|74.93|0
1643130560000|2022-01-25 17:09:20|76.85|74.85|76.8|74.8|77.01|75.01|76.8|74.8|0
1643130570000|2022-01-25 17:09:30|76.6|74.6|76.14|74.14|76.6|74.6|76.14|74.14|0
1643130580000|2022-01-25 17:09:40|76.06|74.06|75.85|73.85|76.1|74.1|75.85|73.85|0
1643130590000|2022-01-25 17:09:50|75.36|73.36|75.69|73.69|75.69|73.69|75.36|73.36|0
1643130600000|2022-01-25 17:10:00|75.85|73.85|74.71|72.71|75.85|73.85|74.71|72.71|0
1643130610000|2022-01-25 17:10:10|75.11|73.11|74.54|72.54|75.15|73.15|74.54|72.54|0
1643130620000|2022-01-25 17:10:20|74.42|72.42|75.03|73.03|75.03|73.03|74.42|72.42|0
1643130630000|2022-01-25 17:10:30|75.2|73.2|75.03|73.03|75.2|73.2|75.03|73.03|0
1643130640000|2022-01-25 17:10:40|75.15|73.15|74.54|72.54|75.2|73.2|74.38|72.38|0
1643130650000|2022-01-25 17:10:50|75.03|73.03|75.03|73.03|75.19|73.19|75.03|73.03|0
1643130660000|2022-01-25 17:11:00|74.54|72.54|74.3|72.3|74.74|72.74|74.3|72.3|0
1643130670000|2022-01-25 17:11:10|74.79|72.79|74.54|72.54|74.79|72.79|74.14|72.14|0
1643130680000|2022-01-25 17:11:20|74.7|72.7|74.79|72.79|74.79|72.79|74.7|72.7|0
1643130690000|2022-01-25 17:11:30|74.87|72.87|74.22|72.22|74.87|72.87|74.22|72.22|0
1643130700000|2022-01-25 17:11:40|73.89|71.89|74.79|72.79|74.87|72.87|73.89|71.89|0
1643130710000|2022-01-25 17:11:50|74.58|72.58|74.87|72.87|74.87|72.87|74.54|72.54|0
1643130720000|2022-01-25 17:12:00|74.95|72.95|74.87|72.87|74.95|72.95|74.3|72.3|0
1643130730000|2022-01-25 17:12:10|74.7|72.7|74.87|72.87|74.95|72.95|74.7|72.7|0
1643130740000|2022-01-25 17:12:20|74.95|72.95|75.69|73.69|75.69|73.69|74.95|72.95|0
1643130750000|2022-01-25 17:12:30|74.74|72.74|74.05|72.05|74.74|72.74|74.05|72.05|0
1643130760000|2022-01-25 17:12:40|74.38|72.38|74.58|72.58|74.62|72.62|74.38|72.38|0
1643130770000|2022-01-25 17:12:50|74.7|72.7|74.87|72.87|74.87|72.87|74.54|72.54|0
1643130780000|2022-01-25 17:13:00|74.99|72.99|75.19|73.19|75.19|73.19|74.62|72.62|0
1643130790000|2022-01-25 17:13:10|74.87|72.87|74.7|72.7|74.87|72.87|74.38|72.38|0
1643130800000|2022-01-25 17:13:20|74.87|72.87|75.36|73.36|75.44|73.44|74.87|72.87|0
1643130810000|2022-01-25 17:13:30|75.27|73.27|75.68|73.68|75.68|73.68|75.27|73.27|0
1643130820000|2022-01-25 17:13:40|75.44|73.44|75.27|73.27|75.44|73.44|75.27|73.27|0
1643130830000|2022-01-25 17:13:50|75.36|73.36|75.44|73.44|75.56|73.56|75.36|73.36|0
1643130840000|2022-01-25 17:14:00|75.19|73.19|75.11|73.11|75.27|73.27|75.11|73.11|0
1643130850000|2022-01-25 17:14:10|75.27|73.27|75.19|73.19|75.27|73.27|75.03|73.03|0
1643130860000|2022-01-25 17:14:20|75.77|73.77|76.14|74.14|76.14|74.14|75.77|73.77|0
1643130870000|2022-01-25 17:14:30|75.93|73.93|76.18|74.18|76.18|74.18|75.68|73.68|0
1643130880000|2022-01-25 17:14:40|76.51|74.51|76.51|74.51|76.55|74.55|76.43|74.43|0
1643130890000|2022-01-25 17:14:50|76.43|74.43|76.26|74.26|76.43|74.43|76.22|74.22|0
1643130900000|2022-01-25 17:15:00|76.18|74.18|77.42|75.42|77.42|75.42|76.18|74.18|0
1643130910000|2022-01-25 17:15:10|77.59|75.59|78.22|76.22|78.22|76.22|77.59|75.59|0
1643130920000|2022-01-25 17:15:20|78.35|76.35|77.3|75.3|78.43|76.43|77.3|75.3|0
1643130930000|2022-01-25 17:15:30|77.17|75.17|77.34|75.34|77.42|75.42|77.17|75.17|0
1643130940000|2022-01-25 17:15:40|77.17|75.17|75.85|73.85|77.17|75.17|75.85|73.85|0
1643130950000|2022-01-25 17:15:50|75.44|73.44|75.68|73.68|75.68|73.68|75.44|73.44|0
1643130960000|2022-01-25 17:16:00|75.85|73.85|74.05|72.05|75.85|73.85|74.05|72.05|0
1643130970000|2022-01-25 17:16:10|74.13|72.13|72.84|70.84|74.13|72.13|72.84|70.84|0
1643130980000|2022-01-25 17:16:20|72.6|70.6|72.64|70.64|72.76|70.76|72.6|70.6|0
1643130990000|2022-01-25 17:16:30|72.76|70.76|72.36|70.36|72.76|70.76|72.28|70.28|0
1643131000000|2022-01-25 17:16:40|72.68|70.68|71.89|69.89|72.68|70.68|71.89|69.89|0
1643131010000|2022-01-25 17:16:50|72.12|70.12|71.81|69.81|72.12|70.12|71.65|69.65|0
1643131020000|2022-01-25 17:17:00|71.73|69.73|72.2|70.2|72.48|70.48|71.73|69.73|0
1643131030000|2022-01-25 17:17:10|72.28|70.28|72.92|70.92|72.92|70.92|72.28|70.28|0
1643131040000|2022-01-25 17:17:20|72.48|70.48|72.68|70.68|73.08|71.08|72.44|70.44|0
1643131050000|2022-01-25 17:17:30|72.72|70.72|73.16|71.16|73.32|71.32|72.72|70.72|0
1643131060000|2022-01-25 17:17:40|73.12|71.12|73.24|71.24|73.4|71.4|72.92|70.92|0
1643131070000|2022-01-25 17:17:50|73.08|71.08|73.73|71.73|73.73|71.73|73|71|0
1643131080000|2022-01-25 17:18:00|73.89|71.89|73.73|71.73|73.89|71.89|73.4|71.4|0
1643131090000|2022-01-25 17:18:10|73.4|71.4|73.08|71.08|73.4|71.4|72.84|70.84|0
1643131100000|2022-01-25 17:18:20|72.44|70.44|72.76|70.76|72.76|70.76|72.28|70.28|0
1643131110000|2022-01-25 17:18:30|72.68|70.68|73.2|71.2|73.2|71.2|72.68|70.68|0
1643131120000|2022-01-25 17:18:40|73|71|73.16|71.16|73.24|71.24|72.88|70.88|0
1643131130000|2022-01-25 17:18:50|73.64|71.64|73.72|71.72|74.05|72.05|73.64|71.64|0
1643131140000|2022-01-25 17:19:00|73.4|71.4|73.64|71.64|73.64|71.64|73.4|71.4|0
1643131150000|2022-01-25 17:19:10|73.56|71.56|73|71|73.56|71.56|73|71|0
1643131160000|2022-01-25 17:19:20|72.96|70.96|73.48|71.48|73.48|71.48|72.96|70.96|0
1643131170000|2022-01-25 17:19:30|73.56|71.56|74.21|72.21|74.29|72.29|73.56|71.56|0
1643131180000|2022-01-25 17:19:40|74.53|72.53|74.86|72.86|75.02|73.02|74.53|72.53|0
1643131190000|2022-01-25 17:19:50|75.02|73.02|75.02|73.02|75.19|73.19|75.02|73.02|0
1643131200000|2022-01-25 17:20:00|74.45|72.45|74.41|72.41|74.45|72.45|74.37|72.37|0
1643131210000|2022-01-25 17:20:10|75.27|73.27|75.51|73.51|75.84|73.84|75.27|73.27|0
1643131220000|2022-01-25 17:20:20|75.84|73.84|75.8|73.8|75.93|73.93|75.76|73.76|0
1643131230000|2022-01-25 17:20:30|75.76|73.76|75.76|73.76|75.88|73.88|75.76|73.76|0
1643131240000|2022-01-25 17:20:40|76.01|74.01|76.67|74.67|76.67|74.67|76.01|74.01|0
1643131250000|2022-01-25 17:20:50|77|75|76.59|74.59|77|75|76.59|74.59|0
1643131260000|2022-01-25 17:21:00|76.67|74.67|76.5|74.5|76.75|74.75|76.5|74.5|0
1643131270000|2022-01-25 17:21:10|76.42|74.42|76.75|74.75|76.75|74.75|76.42|74.42|0
1643131280000|2022-01-25 17:21:20|76.63|74.63|77.17|75.17|77.33|75.33|76.63|74.63|0
1643131290000|2022-01-25 17:21:30|76.71|74.71|76.83|74.83|76.83|74.83|76.59|74.59|0
1643131300000|2022-01-25 17:21:40|76.67|74.67|77.33|75.33|77.33|75.33|76.67|74.67|0
1643131310000|2022-01-25 17:21:50|77.71|75.71|77.5|75.5|77.71|75.71|77.42|75.42|0
1643131320000|2022-01-25 17:22:00|77.17|75.17|76.96|74.96|77.17|75.17|76.96|74.96|0
1643131330000|2022-01-25 17:22:10|77.42|75.42|77.75|75.75|77.75|75.75|77.33|75.33|0
1643131340000|2022-01-25 17:22:20|77.84|75.84|77.58|75.58|77.84|75.84|77.58|75.58|0
1643131350000|2022-01-25 17:22:30|77.42|75.42|77.58|75.58|77.75|75.75|77.42|75.42|0
1643131360000|2022-01-25 17:22:40|77.46|75.46|77.58|75.58|77.58|75.58|77.42|75.42|0
1643131370000|2022-01-25 17:22:50|77.67|75.67|77.75|75.75|77.84|75.84|77.58|75.58|0
1643131380000|2022-01-25 17:23:00|77.42|75.42|77.42|75.42|77.58|75.58|77.42|75.42|0
1643131390000|2022-01-25 17:23:10|77.17|75.17|77.42|75.42|77.42|75.42|77.17|75.17|0
1643131400000|2022-01-25 17:23:20|77.75|75.75|78.93|76.93|78.93|76.93|77.75|75.75|0
1643131410000|2022-01-25 17:23:30|78.76|76.76|78.42|76.42|78.93|76.93|78.42|76.42|0
1643131420000|2022-01-25 17:23:40|78.25|76.25|78.09|76.09|78.42|76.42|78.09|76.09|0
1643131430000|2022-01-25 17:23:50|77.92|75.92|78.34|76.34|78.34|76.34|77.92|75.92|0
1643131440000|2022-01-25 17:24:00|78.89|76.89|78.51|76.51|79.31|77.31|78.51|76.51|0
1643131450000|2022-01-25 17:24:10|78.68|76.68|78.63|76.63|78.68|76.68|78.51|76.51|0
1643131460000|2022-01-25 17:24:20|79.01|77.01|78.68|76.68|79.01|77.01|78.68|76.68|0
1643131470000|2022-01-25 17:24:30|78.59|76.59|78.59|76.59|78.68|76.68|78.59|76.59|0
1643131480000|2022-01-25 17:24:40|78.68|76.68|78.68|76.68|78.76|76.76|78.68|76.68|0
1643131490000|2022-01-25 17:24:50|78.42|76.42|77.75|75.75|78.42|76.42|77.75|75.75|0
1643131500000|2022-01-25 17:25:00|77.83|75.83|78.76|76.76|78.76|76.76|77.83|75.83|0
1643131510000|2022-01-25 17:25:10|78.68|76.68|78.84|76.84|78.84|76.84|78.42|76.42|0
1643131520000|2022-01-25 17:25:20|79.35|77.35|78.76|76.76|79.35|77.35|78.76|76.76|0
1643131530000|2022-01-25 17:25:30|78.93|76.93|79.44|77.44|79.44|77.44|78.59|76.59|0
1643131540000|2022-01-25 17:25:40|79.35|77.35|78.93|76.93|79.35|77.35|78.93|76.93|0
1643131550000|2022-01-25 17:25:50|78.97|76.97|79.1|77.1|79.18|77.18|78.97|76.97|0
1643131560000|2022-01-25 17:26:00|79.18|77.18|78.17|76.17|79.18|77.18|78.17|76.17|0
1643131570000|2022-01-25 17:26:10|77.67|75.67|77.92|75.92|77.92|75.92|77.67|75.67|0
1643131580000|2022-01-25 17:26:20|78.17|76.17|78.51|76.51|78.51|76.51|78|76|0
1643131590000|2022-01-25 17:26:30|78.67|76.67|79.01|77.01|79.01|77.01|78.59|76.59|0
1643131600000|2022-01-25 17:26:40|78.88|76.88|78.76|76.76|78.93|76.93|78.76|76.76|0
1643131610000|2022-01-25 17:26:50|78.84|76.84|79.61|77.61|79.61|77.61|78.84|76.84|0
1643131620000|2022-01-25 17:27:00|79.69|77.69|79.18|77.18|79.78|77.78|79.18|77.18|0
1643131630000|2022-01-25 17:27:10|79.1|77.1|78.42|76.42|79.1|77.1|78.42|76.42|0
1643131640000|2022-01-25 17:27:20|78.25|76.25|78.67|76.67|78.67|76.67|78.17|76.17|0
1643131650000|2022-01-25 17:27:30|78.5|76.5|78.67|76.67|78.76|76.76|78.5|76.5|0
1643131660000|2022-01-25 17:27:40|78.34|76.34|77.62|75.62|78.34|76.34|77.25|75.25|0
1643131670000|2022-01-25 17:27:50|77.5|75.5|77.5|75.5|77.5|75.5|77.33|75.33|0
1643131680000|2022-01-25 17:28:00|77.66|75.66|78.54|76.54|78.54|76.54|77.66|75.66|0
1643131690000|2022-01-25 17:28:10|78.17|76.17|78.25|76.25|78.25|76.25|77.75|75.75|0
1643131700000|2022-01-25 17:28:20|78.17|76.17|78.08|76.08|78.29|76.29|78.08|76.08|0
1643131710000|2022-01-25 17:28:30|77.7|75.7|77.91|75.91|77.91|75.91|77.58|75.58|0
1643131720000|2022-01-25 17:28:40|78.04|76.04|77.5|75.5|78.04|76.04|77.5|75.5|0
1643131730000|2022-01-25 17:28:50|77.45|75.45|77.33|75.33|77.5|75.5|77.16|75.16|0
1643131740000|2022-01-25 17:29:00|77.41|75.41|78.17|76.17|78.17|76.17|77.41|75.41|0
1643131750000|2022-01-25 17:29:10|77.95|75.95|78.08|76.08|78.08|76.08|77.49|75.49|0
1643131760000|2022-01-25 17:29:20|78.17|76.17|78.04|76.04|78.17|76.17|78.04|76.04|0
1643131770000|2022-01-25 17:29:30|78.17|76.17|77.91|75.91|78.25|76.25|77.91|75.91|0
1643131780000|2022-01-25 17:29:40|77.95|75.95|77.95|75.95|78|76|77.91|75.91|0
1643131790000|2022-01-25 17:29:50|78.33|76.33|78.21|76.21|78.33|76.33|78.21|76.21|0
1643131800000|2022-01-25 17:30:00|78.08|76.08|77.28|75.28|78.08|76.08|77.28|75.28|0
1643131810000|2022-01-25 17:30:10|77.45|75.45|77.75|75.75|78|76|77.45|75.45|0
1643131820000|2022-01-25 17:30:20|77.08|75.08|77.37|75.37|77.37|75.37|77.08|75.08|0
1643131830000|2022-01-25 17:30:30|77.12|75.12|76.7|74.7|77.24|75.24|76.7|74.7|0
1643131840000|2022-01-25 17:30:40|76.78|74.78|75.92|73.92|76.78|74.78|75.92|73.92|0
1643131850000|2022-01-25 17:30:50|76|74|76.58|74.58|76.58|74.58|76|74|0
1643131860000|2022-01-25 17:31:00|77.34|75.34|77.34|75.34|77.34|75.34|77.34|75.34|0
1643131870000|2022-01-25 17:31:10|77.17|75.17|77.25|75.25|77.25|75.25|77|75|0
1643131880000|2022-01-25 17:31:20|77.29|75.29|77.09|75.09|77.29|75.29|77|75|0
1643131890000|2022-01-25 17:31:30|76.84|74.84|76.46|74.46|76.84|74.84|76.46|74.46|0
1643131900000|2022-01-25 17:31:40|76.67|74.67|76.75|74.75|77|75|76.67|74.67|0
1643131910000|2022-01-25 17:31:50|76.63|74.63|75.44|73.44|76.63|74.63|75.44|73.44|0
1643131920000|2022-01-25 17:32:00|75.68|73.68|75.68|73.68|75.68|73.68|75.56|73.56|0
1643131930000|2022-01-25 17:32:10|75.44|73.44|75.56|73.56|75.56|73.56|74.99|72.99|0
1643131940000|2022-01-25 17:32:20|75.03|73.03|74.78|72.78|75.11|73.11|74.78|72.78|0
1643131950000|2022-01-25 17:32:30|74.38|72.38|74.54|72.54|74.78|72.78|74.38|72.38|0
1643131960000|2022-01-25 17:32:40|74.22|72.22|74.46|72.46|74.5|72.5|74.22|72.22|0
1643131970000|2022-01-25 17:32:50|74.62|72.62|74.7|72.7|74.7|72.7|74.54|72.54|0
1643131980000|2022-01-25 17:33:00|74.86|72.86|74.99|72.99|74.99|72.99|74.86|72.86|0
1643131990000|2022-01-25 17:33:10|75.11|73.11|75.19|73.19|75.27|73.27|75.11|73.11|0
1643132000000|2022-01-25 17:33:20|74.78|72.78|74.54|72.54|74.78|72.78|74.54|72.54|0
1643132010000|2022-01-25 17:33:30|74.46|72.46|74.38|72.38|74.54|72.54|74.38|72.38|0
1643132020000|2022-01-25 17:33:40|74.46|72.46|74.78|72.78|74.78|72.78|74.46|72.46|0
1643132030000|2022-01-25 17:33:50|74.54|72.54|74.7|72.7|74.7|72.7|74.54|72.54|0
1643132040000|2022-01-25 17:34:00|74.66|72.66|74.54|72.54|74.66|72.66|74.21|72.21|0
1643132050000|2022-01-25 17:34:10|74.86|72.86|74.38|72.38|74.86|72.86|74.38|72.38|0
1643132060000|2022-01-25 17:34:20|74.46|72.46|74.62|72.62|74.7|72.7|74.46|72.46|0
1643132070000|2022-01-25 17:34:30|74.7|72.7|74.7|72.7|74.98|72.98|74.7|72.7|0
1643132080000|2022-01-25 17:34:40|74.62|72.62|74.78|72.78|74.78|72.78|74.62|72.62|0
1643132090000|2022-01-25 17:34:50|74.7|72.7|74.9|72.9|74.9|72.9|74.7|72.7|0
1643132100000|2022-01-25 17:35:00|74.86|72.86|75.52|73.52|75.52|73.52|74.86|72.86|0
1643132110000|2022-01-25 17:35:10|75.93|73.93|75.76|73.76|75.93|73.93|75.76|73.76|0
1643132120000|2022-01-25 17:35:20|75.68|73.68|75.93|73.93|75.93|73.93|75.52|73.52|0
1643132130000|2022-01-25 17:35:30|76.17|74.17|75.93|73.93|76.17|74.17|75.93|73.93|0
1643132140000|2022-01-25 17:35:40|75.52|73.52|75.27|73.27|75.52|73.52|75.27|73.27|0
1643132150000|2022-01-25 17:35:50|75.47|73.47|75.52|73.52|75.76|73.76|75.47|73.47|0
1643132160000|2022-01-25 17:36:00|75.84|73.84|75.43|73.43|76.01|74.01|75.43|73.43|0
1643132170000|2022-01-25 17:36:10|75.47|73.47|75.68|73.68|75.68|73.68|75.47|73.47|0
1643132180000|2022-01-25 17:36:20|75.6|73.6|75.6|73.6|75.72|73.72|75.51|73.51|0
1643132190000|2022-01-25 17:36:30|75.72|73.72|75.88|73.88|75.88|73.88|75.72|73.72|0
1643132200000|2022-01-25 17:36:40|75.96|73.96|75.76|73.76|76.01|74.01|75.76|73.76|0
1643132210000|2022-01-25 17:36:50|75.84|73.84|74.82|72.82|75.84|73.84|74.82|72.82|0
1643132220000|2022-01-25 17:37:00|75.35|73.35|75.23|73.23|75.43|73.43|75.23|73.23|0
1643132230000|2022-01-25 17:37:10|75.35|73.35|76.09|74.09|76.09|74.09|75.35|73.35|0
1643132240000|2022-01-25 17:37:20|76.01|74.01|76.5|74.5|76.5|74.5|76.01|74.01|0
1643132250000|2022-01-25 17:37:30|76.42|74.42|76.25|74.25|76.42|74.42|76.09|74.09|0
1643132260000|2022-01-25 17:37:40|76.34|74.34|75.11|73.11|76.34|74.34|75.11|73.11|0
1643132270000|2022-01-25 17:37:50|75.27|73.27|75.19|73.19|75.31|73.31|75.19|73.19|0
1643132280000|2022-01-25 17:38:00|75.76|73.76|76.25|74.25|76.25|74.25|75.76|73.76|0
1643132290000|2022-01-25 17:38:10|76.34|74.34|76.09|74.09|76.46|74.46|76.01|74.01|0
1643132300000|2022-01-25 17:38:20|75.92|73.92|75.8|73.8|76.42|74.42|75.8|73.8|0
1643132310000|2022-01-25 17:38:30|75.84|73.84|75.8|73.8|75.84|73.84|75.8|73.8|0
1643132320000|2022-01-25 17:38:40|75.92|73.92|75.84|73.84|76.17|74.17|75.84|73.84|0
1643132330000|2022-01-25 17:38:50|75.35|73.35|75.19|73.19|75.35|73.35|75.02|73.02|0
1643132340000|2022-01-25 17:39:00|75.51|73.51|75.1|73.1|75.51|73.51|75.1|73.1|0
1643132350000|2022-01-25 17:39:10|74.74|72.74|74.86|72.86|74.86|72.86|74.7|72.7|0
1643132360000|2022-01-25 17:39:20|74.78|72.78|75.19|73.19|75.27|73.27|74.78|72.78|0
1643132370000|2022-01-25 17:39:30|75.27|73.27|75.27|73.27|75.43|73.43|75.27|73.27|0
1643132380000|2022-01-25 17:39:40|75.39|73.39|75.59|73.59|75.68|73.68|75.39|73.39|0
1643132390000|2022-01-25 17:39:50|75.63|73.63|75.76|73.76|75.76|73.76|75.63|73.63|0
1643132400000|2022-01-25 17:40:00|75.68|73.68|75.51|73.51|75.68|73.68|75.27|73.27|0
1643132410000|2022-01-25 17:40:10|75.68|73.68|75.84|73.84|76.25|74.25|75.68|73.68|0
1643132420000|2022-01-25 17:40:20|75.76|73.76|75.51|73.51|75.76|73.76|75.51|73.51|0
1643132430000|2022-01-25 17:40:30|75.92|73.92|75.71|73.71|75.92|73.92|75.71|73.71|0
1643132440000|2022-01-25 17:40:40|75.51|73.51|75.59|73.59|75.84|73.84|75.51|73.51|0
1643132450000|2022-01-25 17:40:50|75.71|73.71|75.27|73.27|75.71|73.71|75.27|73.27|0
1643132460000|2022-01-25 17:41:00|75.51|73.51|75.18|73.18|75.51|73.51|75.02|73.02|0
1643132470000|2022-01-25 17:41:10|75.1|73.1|74.86|72.86|75.1|73.1|74.78|72.78|0
1643132480000|2022-01-25 17:41:20|74.61|72.61|74.61|72.61|74.61|72.61|74.61|72.61|0
1643132490000|2022-01-25 17:41:30|74.86|72.86|74.94|72.94|74.94|72.94|74.61|72.61|0
1643132500000|2022-01-25 17:41:40|74.69|72.69|74.45|72.45|74.69|72.69|74.45|72.45|0
1643132510000|2022-01-25 17:41:50|74.69|72.69|75.02|73.02|75.47|73.47|74.69|72.69|0
1643132520000|2022-01-25 17:42:00|74.94|72.94|73.64|71.64|74.94|72.94|73.64|71.64|0
1643132530000|2022-01-25 17:42:10|73.36|71.36|73.64|71.64|73.72|71.72|73.36|71.36|0
1643132540000|2022-01-25 17:42:20|73.6|71.6|73.52|71.52|73.72|71.72|73.52|71.52|0
1643132550000|2022-01-25 17:42:30|73.4|71.4|72.72|70.72|73.4|71.4|72.72|70.72|0
1643132560000|2022-01-25 17:42:40|72.84|70.84|73|71|73.08|71.08|72.84|70.84|0
1643132570000|2022-01-25 17:42:50|73.08|71.08|73.24|71.24|73.32|71.32|73.08|71.08|0
1643132580000|2022-01-25 17:43:00|73.32|71.32|73.64|71.64|73.64|71.64|73.32|71.32|0
1643132590000|2022-01-25 17:43:10|73.56|71.56|73.88|71.88|73.96|71.96|73.56|71.56|0
1643132600000|2022-01-25 17:43:20|73.52|71.52|73.48|71.48|73.64|71.64|73.48|71.48|0
1643132610000|2022-01-25 17:43:30|73.4|71.4|73.16|71.16|73.4|71.4|73.16|71.16|0
1643132620000|2022-01-25 17:43:40|73.24|71.24|73.44|71.44|73.44|71.44|73.24|71.24|0
1643132630000|2022-01-25 17:43:50|73.4|71.4|73.64|71.64|73.96|71.96|73.4|71.4|0
1643132640000|2022-01-25 17:44:00|73.88|71.88|73.56|71.56|73.88|71.88|73.56|71.56|0
1643132650000|2022-01-25 17:44:10|73.8|71.8|74.69|72.69|74.69|72.69|73.8|71.8|0
1643132660000|2022-01-25 17:44:20|74.65|72.65|74.45|72.45|74.65|72.65|74.37|72.37|0
1643132670000|2022-01-25 17:44:30|74.77|72.77|74.77|72.77|75.02|73.02|74.77|72.77|0
1643132680000|2022-01-25 17:44:40|74.85|72.85|74.89|72.89|74.89|72.89|74.69|72.69|0
1643132690000|2022-01-25 17:44:50|75.51|73.51|76.25|74.25|76.25|74.25|75.46|73.46|0
1643132700000|2022-01-25 17:45:00|76.49|74.49|75.92|73.92|76.49|74.49|75.84|73.84|0
1643132710000|2022-01-25 17:45:10|76.66|74.66|76.91|74.91|76.99|74.99|76.66|74.66|0
1643132720000|2022-01-25 17:45:20|77.2|75.2|76.41|74.41|77.2|75.2|76.41|74.41|0
1643132730000|2022-01-25 17:45:30|76.33|74.33|76.49|74.49|76.58|74.58|76.33|74.33|0
1643132740000|2022-01-25 17:45:40|76.45|74.45|76.25|74.25|76.66|74.66|76.25|74.25|0
1643132750000|2022-01-25 17:45:50|76.12|74.12|76.16|74.16|76.25|74.25|76.08|74.08|0
1643132760000|2022-01-25 17:46:00|76.25|74.25|75.92|73.92|76.25|74.25|75.92|73.92|0
1643132770000|2022-01-25 17:46:10|76.08|74.08|75.42|73.42|76.08|74.08|75.42|73.42|0
1643132780000|2022-01-25 17:46:20|75.51|73.51|76|74|76|74|75.51|73.51|0
1643132790000|2022-01-25 17:46:30|75.75|73.75|75.92|73.92|75.92|73.92|75.75|73.75|0
1643132800000|2022-01-25 17:46:40|75.87|73.87|76|74|76|74|75.67|73.67|0
1643132810000|2022-01-25 17:46:50|75.92|73.92|76|74|76|74|75.92|73.92|0
1643132820000|2022-01-25 17:47:00|75.92|73.92|75.42|73.42|75.92|73.92|75.42|73.42|0
1643132830000|2022-01-25 17:47:10|75.26|73.26|74.93|72.93|75.3|73.3|74.93|72.93|0
1643132840000|2022-01-25 17:47:20|74.53|72.53|73.8|71.8|74.53|72.53|73.8|71.8|0
1643132850000|2022-01-25 17:47:30|73.72|71.72|73.88|71.88|73.88|71.88|73.72|71.72|0
1643132860000|2022-01-25 17:47:40|73.72|71.72|73.88|71.88|73.88|71.88|73.72|71.72|0
1643132870000|2022-01-25 17:47:50|73.96|71.96|73.96|71.96|74.04|72.04|73.92|71.92|0
1643132880000|2022-01-25 17:48:00|73.64|71.64|73.88|71.88|73.88|71.88|73.64|71.64|0
1643132890000|2022-01-25 17:48:10|74.53|72.53|74.36|72.36|74.53|72.53|74.2|72.2|0
1643132900000|2022-01-25 17:48:20|74.28|72.28|73.8|71.8|74.28|72.28|73.8|71.8|0
1643132910000|2022-01-25 17:48:30|73.48|71.48|72.6|70.6|73.48|71.48|72.48|70.48|0
1643132920000|2022-01-25 17:48:40|72.32|70.32|72.52|70.52|72.52|70.52|72.24|70.24|0
1643132930000|2022-01-25 17:48:50|72.36|70.36|72.76|70.76|72.76|70.76|72.2|70.2|0
1643132940000|2022-01-25 17:49:00|73|71|72.76|70.76|73|71|72.76|70.76|0
1643132950000|2022-01-25 17:49:10|72.68|70.68|73.08|71.08|73.08|71.08|72.68|70.68|0
1643132960000|2022-01-25 17:49:20|72.95|70.95|72.92|70.92|72.95|70.95|72.79|70.79|0
1643132970000|2022-01-25 17:49:30|73|71|72.84|70.84|73.16|71.16|72.84|70.84|0
1643132980000|2022-01-25 17:49:40|72.92|70.92|73|71|73.08|71.08|72.92|70.92|0
1643132990000|2022-01-25 17:49:50|73.16|71.16|73.07|71.07|73.16|71.16|72.99|70.99|0
1643133000000|2022-01-25 17:50:00|72.99|70.99|73.48|71.48|73.48|71.48|72.99|70.99|0
1643133010000|2022-01-25 17:50:10|73.76|71.76|73.43|71.43|73.76|71.76|73.4|71.4|0
1643133020000|2022-01-25 17:50:20|73.31|71.31|73.23|71.23|73.31|71.31|73.15|71.15|0
1643133030000|2022-01-25 17:50:30|73.39|71.39|73.48|71.48|73.48|71.48|73.39|71.39|0
1643133040000|2022-01-25 17:50:40|73.56|71.56|73.39|71.39|73.56|71.56|73.31|71.31|0
1643133050000|2022-01-25 17:50:50|73.35|71.35|73.72|71.72|73.72|71.72|73.35|71.35|0
1643133060000|2022-01-25 17:51:00|72.91|70.91|72.2|70.2|72.91|70.91|72.2|70.2|0
1643133070000|2022-01-25 17:51:10|72.04|70.04|72.12|70.12|72.12|70.12|71.72|69.72|0
1643133080000|2022-01-25 17:51:20|71.96|69.96|72.2|70.2|72.2|70.2|71.96|69.96|0
1643133090000|2022-01-25 17:51:30|72.28|70.28|72.91|70.91|72.91|70.91|72.28|70.28|0
1643133100000|2022-01-25 17:51:40|72.59|70.59|72.83|70.83|72.83|70.83|72.51|70.51|0
1643133110000|2022-01-25 17:51:50|72.75|70.75|72.59|70.59|73.07|71.07|72.59|70.59|0
1643133120000|2022-01-25 17:52:00|73.07|71.07|73.39|71.39|73.47|71.47|73.07|71.07|0
1643133130000|2022-01-25 17:52:10|73.27|71.27|73.27|71.27|73.27|71.27|73.23|71.23|0
1643133140000|2022-01-25 17:52:20|73.15|71.15|73.31|71.31|73.47|71.47|73.15|71.15|0
1643133150000|2022-01-25 17:52:30|73.23|71.23|74.28|72.28|74.28|72.28|73.23|71.23|0
1643133160000|2022-01-25 17:52:40|74.44|72.44|74.12|72.12|74.44|72.44|74.12|72.12|0
1643133170000|2022-01-25 17:52:50|73.96|71.96|73.39|71.39|73.96|71.96|73.23|71.23|0
1643133180000|2022-01-25 17:53:00|73.07|71.07|73.31|71.31|73.31|71.31|73.07|71.07|0
1643133190000|2022-01-25 17:53:10|72.91|70.91|72.75|70.75|72.99|70.99|72.67|70.67|0
1643133200000|2022-01-25 17:53:20|72.95|70.95|73.03|71.03|73.03|71.03|72.95|70.95|0
1643133210000|2022-01-25 17:53:30|72.91|70.91|72.83|70.83|72.99|70.99|72.83|70.83|0
1643133220000|2022-01-25 17:53:40|73.23|71.23|73.51|71.51|73.51|71.51|73.23|71.23|0
1643133230000|2022-01-25 17:53:50|73.55|71.55|73.23|71.23|73.55|71.55|73.23|71.23|0
1643133240000|2022-01-25 17:54:00|73.31|71.31|73.55|71.55|73.79|71.79|73.31|71.31|0
1643133250000|2022-01-25 17:54:10|73.47|71.47|74.04|72.04|74.04|72.04|73.47|71.47|0
1643133260000|2022-01-25 17:54:20|73.95|71.95|74.32|72.32|74.32|72.32|73.95|71.95|0
1643133270000|2022-01-25 17:54:30|74.04|72.04|73.55|71.55|74.04|72.04|73.47|71.47|0
1643133280000|2022-01-25 17:54:40|73.47|71.47|73.47|71.47|73.55|71.55|73.47|71.47|0
1643133290000|2022-01-25 17:54:50|73.15|71.15|73.55|71.55|73.55|71.55|73.15|71.15|0
1643133300000|2022-01-25 17:55:00|73.43|71.43|73.07|71.07|73.43|71.43|73.07|71.07|0
1643133310000|2022-01-25 17:55:10|73.19|71.19|72.51|70.51|73.39|71.39|72.51|70.51|0
1643133320000|2022-01-25 17:55:20|72.59|70.59|72.67|70.67|72.91|70.91|72.51|70.51|0
1643133330000|2022-01-25 17:55:30|72.75|70.75|72.51|70.51|72.75|70.75|72.51|70.51|0
1643133340000|2022-01-25 17:55:40|72.27|70.27|72.27|70.27|72.35|70.35|72.27|70.27|0
1643133350000|2022-01-25 17:55:50|72.19|70.19|71.96|69.96|72.35|70.35|71.96|69.96|0
1643133360000|2022-01-25 17:56:00|72.03|70.03|72.03|70.03|72.03|70.03|71.88|69.88|0
1643133370000|2022-01-25 17:56:10|72.11|70.11|72.19|70.19|72.19|70.19|72.03|70.03|0
1643133380000|2022-01-25 17:56:20|72.27|70.27|71.72|69.72|72.35|70.35|71.72|69.72|0
1643133390000|2022-01-25 17:56:30|71.56|69.56|71.32|69.32|71.72|69.72|71.32|69.32|0
1643133400000|2022-01-25 17:56:40|71.25|69.25|71.32|69.32|71.32|69.32|71.25|69.25|0
1643133410000|2022-01-25 17:56:50|71.52|69.52|71.88|69.88|71.91|69.91|71.52|69.52|0
1643133420000|2022-01-25 17:57:00|72.03|70.03|72.43|70.43|72.59|70.59|72.03|70.03|0
1643133430000|2022-01-25 17:57:10|72.35|70.35|72.59|70.59|72.59|70.59|72.35|70.35|0
1643133440000|2022-01-25 17:57:20|72.43|70.43|72.91|70.91|72.91|70.91|72.43|70.43|0
1643133450000|2022-01-25 17:57:30|72.83|70.83|72.83|70.83|72.83|70.83|72.83|70.83|0
1643133460000|2022-01-25 17:57:40|72.91|70.91|73.31|71.31|73.31|71.31|72.91|70.91|0
1643133470000|2022-01-25 17:57:50|72.91|70.91|73.39|71.39|73.39|71.39|72.91|70.91|0
1643133480000|2022-01-25 17:58:00|73.47|71.47|73.79|71.79|73.79|71.79|73.47|71.47|0
1643133490000|2022-01-25 17:58:10|73.71|71.71|73.87|71.87|73.95|71.95|73.71|71.71|0
1643133500000|2022-01-25 17:58:20|73.95|71.95|74.11|72.11|74.11|72.11|73.87|71.87|0
1643133510000|2022-01-25 17:58:30|74.03|72.03|73.95|71.95|74.19|72.19|73.95|71.95|0
1643133520000|2022-01-25 17:58:40|73.87|71.87|73.71|71.71|73.87|71.87|73.71|71.71|0
1643133530000|2022-01-25 17:58:50|73.63|71.63|73.23|71.23|73.63|71.63|73.23|71.23|0
1643133540000|2022-01-25 17:59:00|72.67|70.67|73.23|71.23|73.23|71.23|72.51|70.51|0
1643133550000|2022-01-25 17:59:10|73.39|71.39|73.07|71.07|73.63|71.63|72.91|70.91|0
1643133560000|2022-01-25 17:59:20|73.55|71.55|73.55|71.55|73.63|71.63|73.47|71.47|0
1643133570000|2022-01-25 17:59:30|73.71|71.71|74.27|72.27|74.27|72.27|73.71|71.71|0
1643133580000|2022-01-25 17:59:40|74.44|72.44|74.52|72.52|74.84|72.84|74.44|72.44|0
1643133590000|2022-01-25 17:59:50|74.76|72.76|76.15|74.15|76.15|74.15|74.76|72.76|0
1643133600000|2022-01-25 18:00:00|75.9|73.9|75.25|73.25|75.9|73.9|75.25|73.25|0
1643133610000|2022-01-25 18:00:10|75.04|73.04|74.19|72.19|75.04|73.04|74.19|72.19|0
1643133620000|2022-01-25 18:00:20|74.52|72.52|74.52|72.52|74.6|72.6|74.52|72.52|0
1643133630000|2022-01-25 18:00:30|74.68|72.68|74.27|72.27|74.68|72.68|74.27|72.27|0
1643133640000|2022-01-25 18:00:40|74.11|72.11|74.43|72.43|74.43|72.43|74.11|72.11|0
1643133650000|2022-01-25 18:00:50|74.68|72.68|74.27|72.27|74.68|72.68|74.27|72.27|0
1643133660000|2022-01-25 18:01:00|74.52|72.52|74.55|72.55|74.68|72.68|74.27|72.27|0
1643133670000|2022-01-25 18:01:10|74.76|72.76|74.6|72.6|74.92|72.92|74.6|72.6|0
1643133680000|2022-01-25 18:01:20|74.68|72.68|74.35|72.35|74.68|72.68|74.35|72.35|0
1643133690000|2022-01-25 18:01:30|74.19|72.19|74.43|72.43|74.51|72.51|74.19|72.19|0
1643133700000|2022-01-25 18:01:40|74.35|72.35|74.11|72.11|74.35|72.35|73.87|71.87|0
1643133710000|2022-01-25 18:01:50|74.35|72.35|73.55|71.55|74.35|72.35|73.55|71.55|0
1643133720000|2022-01-25 18:02:00|73.66|71.66|73.22|71.22|73.66|71.66|73.22|71.22|0
1643133730000|2022-01-25 18:02:10|73.06|71.06|72.51|70.51|73.06|71.06|72.51|70.51|0
1643133740000|2022-01-25 18:02:20|73.06|71.06|72.94|70.94|73.06|71.06|72.74|70.74|0
1643133750000|2022-01-25 18:02:30|72.82|70.82|72.46|70.46|72.82|70.82|72.46|70.46|0
1643133760000|2022-01-25 18:02:40|72.58|70.58|72.82|70.82|72.82|70.82|72.58|70.58|0
1643133770000|2022-01-25 18:02:50|72.7|70.7|73.34|71.34|73.34|71.34|72.7|70.7|0
1643133780000|2022-01-25 18:03:00|73.3|71.3|73.71|71.71|73.71|71.71|73.3|71.3|0
1643133790000|2022-01-25 18:03:10|73.62|71.62|72.94|70.94|73.62|71.62|72.94|70.94|0
1643133800000|2022-01-25 18:03:20|72.82|70.82|72.66|70.66|72.82|70.82|72.35|70.35|0
1643133810000|2022-01-25 18:03:30|73.22|71.22|73.3|71.3|73.3|71.3|73.14|71.14|0
1643133820000|2022-01-25 18:03:40|74.03|72.03|74.11|72.11|74.19|72.19|73.95|71.95|0
1643133830000|2022-01-25 18:03:50|73.62|71.62|72.82|70.82|73.62|71.62|72.82|70.82|0
1643133840000|2022-01-25 18:04:00|72.74|70.74|73.54|71.54|73.54|71.54|72.74|70.74|0
1643133850000|2022-01-25 18:04:10|73.46|71.46|73.22|71.22|73.46|71.46|73.22|71.22|0
1643133860000|2022-01-25 18:04:20|72.98|70.98|73.14|71.14|73.14|71.14|72.94|70.94|0
1643133870000|2022-01-25 18:04:30|73.62|71.62|73.5|71.5|73.62|71.62|73.46|71.46|0
1643133880000|2022-01-25 18:04:40|74.11|72.11|74.07|72.07|74.11|72.11|74.03|72.03|0
1643133890000|2022-01-25 18:04:50|74.27|72.27|73.7|71.7|74.27|72.27|73.7|71.7|0
1643133900000|2022-01-25 18:05:00|73.66|71.66|74.35|72.35|74.47|72.47|73.66|71.66|0
1643133910000|2022-01-25 18:05:10|74.11|72.11|74.11|72.11|74.15|72.15|73.86|71.86|0
1643133920000|2022-01-25 18:05:20|74.15|72.15|72.78|70.78|74.15|72.15|72.78|70.78|0
1643133930000|2022-01-25 18:05:30|73.26|71.26|73.14|71.14|73.26|71.26|73.06|71.06|0
1643133940000|2022-01-25 18:05:40|73.42|71.42|73.22|71.22|73.42|71.42|73.22|71.22|0
1643133950000|2022-01-25 18:05:50|73.14|71.14|73.38|71.38|73.38|71.38|73.14|71.14|0
1643133960000|2022-01-25 18:06:00|73.06|71.06|73.62|71.62|73.66|71.66|73.06|71.06|0
1643133970000|2022-01-25 18:06:10|73.9|71.9|72.66|70.66|73.9|71.9|72.66|70.66|0
1643133980000|2022-01-25 18:06:20|72.98|70.98|73.14|71.14|73.14|71.14|72.98|70.98|0
1643133990000|2022-01-25 18:06:30|73.22|71.22|73.78|71.78|73.78|71.78|73.22|71.22|0
1643134000000|2022-01-25 18:06:40|73.62|71.62|73.54|71.54|73.62|71.62|73.22|71.22|0
1643134010000|2022-01-25 18:06:50|74.27|72.27|74.51|72.51|74.51|72.51|74.27|72.27|0
1643134020000|2022-01-25 18:07:00|74.43|72.43|74.51|72.51|74.87|72.87|74.19|72.19|0
1643134030000|2022-01-25 18:07:10|74.02|72.02|73.94|71.94|74.14|72.14|73.94|71.94|0
1643134040000|2022-01-25 18:07:20|74.19|72.19|72.66|70.66|74.19|72.19|72.66|70.66|0
1643134050000|2022-01-25 18:07:30|72.42|70.42|71.79|69.79|72.42|70.42|71.79|69.79|0
1643134060000|2022-01-25 18:07:40|71.95|69.95|72.22|70.22|72.22|70.22|71.95|69.95|0
1643134070000|2022-01-25 18:07:50|72.18|70.18|72.38|70.38|72.38|70.38|71.87|69.87|0
1643134080000|2022-01-25 18:08:00|72.42|70.42|73.06|71.06|73.06|71.06|72.18|70.18|0
1643134090000|2022-01-25 18:08:10|72.66|70.66|72.5|70.5|72.66|70.66|72.18|70.18|0
1643134100000|2022-01-25 18:08:20|72.58|70.58|72.42|70.42|72.58|70.58|72.42|70.42|0
1643134110000|2022-01-25 18:08:30|72.26|70.26|72.42|70.42|72.5|70.5|72.26|70.26|0
1643134120000|2022-01-25 18:08:40|72.9|70.9|72.74|70.74|72.9|70.9|72.74|70.74|0
1643134130000|2022-01-25 18:08:50|73.02|71.02|72.5|70.5|73.02|71.02|72.34|70.34|0
1643134140000|2022-01-25 18:09:00|72.74|70.74|72.98|70.98|73.06|71.06|72.74|70.74|0
1643134150000|2022-01-25 18:09:10|72.9|70.9|72.9|70.9|73.06|71.06|72.9|70.9|0
1643134160000|2022-01-25 18:09:20|73.06|71.06|73.14|71.14|73.46|71.46|73.06|71.06|0
1643134170000|2022-01-25 18:09:30|73.3|71.3|74.51|72.51|74.51|72.51|73.3|71.3|0
1643134180000|2022-01-25 18:09:40|74.43|72.43|74.22|72.22|74.43|72.43|74.14|72.14|0
1643134190000|2022-01-25 18:09:50|74.35|72.35|73.78|71.78|74.35|72.35|73.46|71.46|0
1643134200000|2022-01-25 18:10:00|74.1|72.1|73.7|71.7|74.1|72.1|73.62|71.62|0
1643134210000|2022-01-25 18:10:10|73.94|71.94|73.86|71.86|74.02|72.02|73.86|71.86|0
1643134220000|2022-01-25 18:10:20|73.54|71.54|73.7|71.7|73.78|71.78|73.54|71.54|0
1643134230000|2022-01-25 18:10:30|73.78|71.78|73.78|71.78|73.78|71.78|73.74|71.74|0
1643134240000|2022-01-25 18:10:40|74.18|72.18|74.38|72.38|74.38|72.38|74.02|72.02|0
1643134250000|2022-01-25 18:10:50|74.43|72.43|74.83|72.83|74.83|72.83|74.43|72.43|0
1643134260000|2022-01-25 18:11:00|75.08|73.08|74.51|72.51|75.16|73.16|74.51|72.51|0
1643134270000|2022-01-25 18:11:10|74.26|72.26|73.86|71.86|74.26|72.26|73.86|71.86|0
1643134280000|2022-01-25 18:11:20|73.54|71.54|73.98|71.98|73.98|71.98|73.54|71.54|0
1643134290000|2022-01-25 18:11:30|73.78|71.78|73.94|71.94|73.94|71.94|73.78|71.78|0
1643134300000|2022-01-25 18:11:40|73.86|71.86|73.94|71.94|74.02|72.02|73.86|71.86|0
1643134310000|2022-01-25 18:11:50|73.82|71.82|74.02|72.02|74.02|72.02|73.7|71.7|0
1643134320000|2022-01-25 18:12:00|74.3|72.3|74.67|72.67|74.67|72.67|74.3|72.3|0
1643134330000|2022-01-25 18:12:10|74.59|72.59|74.91|72.91|74.91|72.91|74.54|72.54|0
1643134340000|2022-01-25 18:12:20|75.36|73.36|75.73|73.73|75.73|73.73|75.36|73.36|0
1643134350000|2022-01-25 18:12:30|75.89|73.89|75.89|73.89|76.14|74.14|75.89|73.89|0
1643134360000|2022-01-25 18:12:40|75.98|73.98|75.81|73.81|75.98|73.98|75.81|73.81|0
1643134370000|2022-01-25 18:12:50|75.89|73.89|75.4|73.4|75.89|73.89|75.4|73.4|0
1643134380000|2022-01-25 18:13:00|75.32|73.32|75.32|73.32|75.32|73.32|75.24|73.24|0
1643134390000|2022-01-25 18:13:10|75.4|73.4|75.4|73.4|75.4|73.4|75.32|73.32|0
1643134400000|2022-01-25 18:13:20|75.48|73.48|76.14|74.14|76.14|74.14|75.4|73.4|0
1643134410000|2022-01-25 18:13:30|76.06|74.06|76.43|74.43|76.43|74.43|76.06|74.06|0
1643134420000|2022-01-25 18:13:40|76.47|74.47|76.47|74.47|76.47|74.47|76.22|74.22|0
1643134430000|2022-01-25 18:13:50|76.51|74.51|76.47|74.47|76.51|74.51|76.3|74.3|0
1643134440000|2022-01-25 18:14:00|76.63|74.63|76.39|74.39|76.63|74.63|76.3|74.3|0
1643134450000|2022-01-25 18:14:10|76.3|74.3|76.39|74.39|76.55|74.55|76.3|74.3|0
1643134460000|2022-01-25 18:14:20|76.55|74.55|76.3|74.3|76.63|74.63|76.3|74.3|0
1643134470000|2022-01-25 18:14:30|76.8|74.8|75.37|73.37|76.8|74.8|75.29|73.29|0
1643134480000|2022-01-25 18:14:40|75.33|73.33|75.04|73.04|75.33|73.33|75.04|73.04|0
1643134490000|2022-01-25 18:14:50|75.16|73.16|74.71|72.71|75.29|73.29|74.71|72.71|0
1643134500000|2022-01-25 18:15:00|74.96|72.96|74.31|72.31|74.96|72.96|74.31|72.31|0
1643134510000|2022-01-25 18:15:10|74.47|72.47|74.51|72.51|74.51|72.51|73.82|71.82|0
1643134520000|2022-01-25 18:15:20|74.71|72.71|74.88|72.88|74.88|72.88|74.71|72.71|0
1643134530000|2022-01-25 18:15:30|75.21|73.21|75.53|73.53|75.7|73.7|75.21|73.21|0
1643134540000|2022-01-25 18:15:40|76.07|74.07|75.37|73.37|76.07|74.07|75.37|73.37|0
1643134550000|2022-01-25 18:15:50|75|73|74.88|72.88|75|73|74.71|72.71|0
1643134560000|2022-01-25 18:16:00|74.8|72.8|75.78|73.78|75.78|73.78|74.8|72.8|0
1643134570000|2022-01-25 18:16:10|75.53|73.53|75.45|73.45|75.53|73.53|75.45|73.45|0
1643134580000|2022-01-25 18:16:20|75.37|73.37|75.21|73.21|75.37|73.37|75.21|73.21|0
1643134590000|2022-01-25 18:16:30|75.45|73.45|75.62|73.62|75.7|73.7|75.45|73.45|0
1643134600000|2022-01-25 18:16:40|75.53|73.53|75.95|73.95|75.95|73.95|75.53|73.53|0
1643134610000|2022-01-25 18:16:50|76.07|74.07|75.62|73.62|76.07|74.07|75.62|73.62|0
1643134620000|2022-01-25 18:17:00|75.74|73.74|75.62|73.62|75.74|73.74|75.37|73.37|0
1643134630000|2022-01-25 18:17:10|75.53|73.53|76.36|74.36|76.36|74.36|75.53|73.53|0
1643134640000|2022-01-25 18:17:20|76.4|74.4|76.11|74.11|76.44|74.44|76.11|74.11|0
1643134650000|2022-01-25 18:17:30|76.07|74.07|76.28|74.28|76.28|74.28|76.07|74.07|0
1643134660000|2022-01-25 18:17:40|76.19|74.19|76.19|74.19|76.53|74.53|76.19|74.19|0
1643134670000|2022-01-25 18:17:50|76.32|74.32|76.28|74.28|76.36|74.36|76.28|74.28|0
1643134680000|2022-01-25 18:18:00|75.95|73.95|76.19|74.19|76.19|74.19|75.95|73.95|0
1643134690000|2022-01-25 18:18:10|75.95|73.95|75.95|73.95|76.03|74.03|75.95|73.95|0
1643134700000|2022-01-25 18:18:20|75.86|73.86|75.95|73.95|75.95|73.95|75.86|73.86|0
1643134710000|2022-01-25 18:18:30|75.86|73.86|76.03|74.03|76.03|74.03|75.86|73.86|0
1643134720000|2022-01-25 18:18:40|75.98|73.98|75.9|73.9|76.03|74.03|75.9|73.9|0
1643134730000|2022-01-25 18:18:50|75.94|73.94|75.86|73.86|76.03|74.03|75.78|73.78|0
1643134740000|2022-01-25 18:19:00|75.7|73.7|75.86|73.86|76.03|74.03|75.61|73.61|0
1643134750000|2022-01-25 18:19:10|75.9|73.9|76.28|74.28|76.28|74.28|75.9|73.9|0
1643134760000|2022-01-25 18:19:20|76.19|74.19|76.36|74.36|76.36|74.36|76.19|74.19|0
1643134770000|2022-01-25 18:19:30|76.28|74.28|76.77|74.77|76.77|74.77|76.28|74.28|0
1643134780000|2022-01-25 18:19:40|76.86|74.86|76.94|74.94|76.94|74.94|76.81|74.81|0
1643134790000|2022-01-25 18:19:50|76.9|74.9|76.44|74.44|76.98|74.98|76.44|74.44|0
1643134800000|2022-01-25 18:20:00|76.52|74.52|74.44|72.44|76.52|74.52|74.44|72.44|0
1643134810000|2022-01-25 18:20:10|74.85|72.85|75.09|73.09|75.09|73.09|74.85|72.85|0
1643134820000|2022-01-25 18:20:20|74.93|72.93|75.01|73.01|75.3|73.3|74.93|72.93|0
1643134830000|2022-01-25 18:20:30|74.93|72.93|74.52|72.52|74.93|72.93|74.52|72.52|0
1643134840000|2022-01-25 18:20:40|74.47|72.47|73.9|71.9|74.47|72.47|73.9|71.9|0
1643134850000|2022-01-25 18:20:50|74.23|72.23|74.03|72.03|74.27|72.27|74.03|72.03|0
1643134860000|2022-01-25 18:21:00|73.86|71.86|74.43|72.43|74.52|72.52|73.86|71.86|0
1643134870000|2022-01-25 18:21:10|74.52|72.52|73.86|71.86|74.52|72.52|73.86|71.86|0
1643134880000|2022-01-25 18:21:20|74.19|72.19|74.11|72.11|74.19|72.19|74.06|72.06|0
1643134890000|2022-01-25 18:21:30|74.27|72.27|74.35|72.35|74.76|72.76|74.27|72.27|0
1643134900000|2022-01-25 18:21:40|74.43|72.43|74.76|72.76|74.93|72.93|74.43|72.43|0
1643134910000|2022-01-25 18:21:50|74.27|72.27|74.27|72.27|74.27|72.27|74.27|72.27|0
1643134920000|2022-01-25 18:22:00|74.68|72.68|74.93|72.93|74.93|72.93|74.68|72.68|0
1643134930000|2022-01-25 18:22:10|75.3|73.3|74.52|72.52|75.3|73.3|74.52|72.52|0
1643134940000|2022-01-25 18:22:20|74.6|72.6|74.76|72.76|74.76|72.76|74.55|72.55|0
1643134950000|2022-01-25 18:22:30|75.05|73.05|74.76|72.76|75.05|73.05|74.68|72.68|0
1643134960000|2022-01-25 18:22:40|74.68|72.68|74.43|72.43|74.68|72.68|74.27|72.27|0
1643134970000|2022-01-25 18:22:50|74.51|72.51|74.93|72.93|74.93|72.93|74.51|72.51|0
1643134980000|2022-01-25 18:23:00|74.84|72.84|75.34|73.34|75.34|73.34|74.84|72.84|0
1643134990000|2022-01-25 18:23:10|75.17|73.17|74.76|72.76|75.26|73.26|74.76|72.76|0
1643135000000|2022-01-25 18:23:20|74.43|72.43|74.68|72.68|74.68|72.68|74.43|72.43|0
1643135010000|2022-01-25 18:23:30|74.6|72.6|75.09|73.09|75.17|73.17|74.6|72.6|0
1643135020000|2022-01-25 18:23:40|74.8|72.8|74.55|72.55|74.8|72.8|74.55|72.55|0
1643135030000|2022-01-25 18:23:50|74.51|72.51|74.27|72.27|74.51|72.51|74.1|72.1|0
1643135040000|2022-01-25 18:24:00|74.19|72.19|75.25|73.25|75.25|73.25|74.19|72.19|0
1643135050000|2022-01-25 18:24:10|75.17|73.17|74.84|72.84|75.17|73.17|74.84|72.84|0
1643135060000|2022-01-25 18:24:20|74.92|72.92|74.92|72.92|75.09|73.09|74.84|72.84|0
1643135070000|2022-01-25 18:24:30|75.09|73.09|75.25|73.25|75.25|73.25|75.09|73.09|0
1643135080000|2022-01-25 18:24:40|75.17|73.17|74.96|72.96|75.17|73.17|74.68|72.68|0
1643135090000|2022-01-25 18:24:50|74.76|72.76|74.88|72.88|74.88|72.88|74.76|72.76|0
1643135100000|2022-01-25 18:25:00|74.19|72.19|73.94|71.94|74.31|72.31|73.94|71.94|0
1643135110000|2022-01-25 18:25:10|74.1|72.1|75.25|73.25|75.25|73.25|74.1|72.1|0
1643135120000|2022-01-25 18:25:20|75.42|73.42|76.17|74.17|76.29|74.29|75.42|73.42|0
1643135130000|2022-01-25 18:25:30|76.83|74.83|76.79|74.79|76.92|74.92|76.79|74.79|0
1643135140000|2022-01-25 18:25:40|77|75|77.34|75.34|77.34|75.34|77|75|0
1643135150000|2022-01-25 18:25:50|76.83|74.83|77.42|75.42|77.51|75.51|76.83|74.83|0
1643135160000|2022-01-25 18:26:00|76.96|74.96|76.87|74.87|77|75|76.83|74.83|0
1643135170000|2022-01-25 18:26:10|76.75|74.75|79.51|77.51|79.51|77.51|76.75|74.75|0
1643135180000|2022-01-25 18:26:20|79.39|77.39|74.79|72.79|79.39|77.39|74.79|72.79|0
1643135190000|2022-01-25 18:26:30|74.63|72.63|74.71|72.71|74.71|72.71|74.58|72.58|0
1643135200000|2022-01-25 18:26:40|74.5|72.5|74.46|72.46|74.63|72.63|74.46|72.46|0
1643135210000|2022-01-25 18:26:50|74.63|72.63|75.63|73.63|75.63|73.63|74.63|72.63|0
1643135220000|2022-01-25 18:27:00|75.71|73.71|76.38|74.38|76.38|74.38|75.71|73.71|0
1643135230000|2022-01-25 18:27:10|76.72|74.72|76.64|74.64|76.93|74.93|76.64|74.64|0
1643135240000|2022-01-25 18:27:20|76.72|74.72|76.89|74.89|76.89|74.89|76.55|74.55|0
1643135250000|2022-01-25 18:27:30|76.98|74.98|76.98|74.98|77.15|75.15|76.98|74.98|0
1643135260000|2022-01-25 18:27:40|76.89|74.89|76.81|74.81|76.89|74.89|76.81|74.81|0
1643135270000|2022-01-25 18:27:50|76.72|74.72|76.38|74.38|76.72|74.72|76.38|74.38|0
1643135280000|2022-01-25 18:28:00|76.55|74.55|76.3|74.3|76.55|74.55|76.13|74.13|0
1643135290000|2022-01-25 18:28:10|76.81|74.81|76.47|74.47|76.81|74.81|76.47|74.47|0
1643135300000|2022-01-25 18:28:20|76.81|74.81|76.98|74.98|76.98|74.98|76.81|74.81|0
1643135310000|2022-01-25 18:28:30|76.81|74.81|77.7|75.7|77.7|75.7|76.81|74.81|0
1643135320000|2022-01-25 18:28:40|77.74|75.74|77.83|75.83|77.83|75.83|77.57|75.57|0
1643135330000|2022-01-25 18:28:50|77.66|75.66|78.09|76.09|78.09|76.09|77.57|75.57|0
1643135340000|2022-01-25 18:29:00|78|76|78|76|78|76|77.83|75.83|0
1643135350000|2022-01-25 18:29:10|77.78|75.78|78.09|76.09|78.43|76.43|77.78|75.78|0
1643135360000|2022-01-25 18:29:20|78|76|77.74|75.74|78|76|77.66|75.66|0
1643135370000|2022-01-25 18:29:30|77.57|75.57|77.66|75.66|77.66|75.66|77.57|75.57|0
1643135380000|2022-01-25 18:29:40|77.61|75.61|78.26|76.26|78.26|76.26|77.61|75.61|0
1643135390000|2022-01-25 18:29:50|78.04|76.04|78|76|78.34|76.34|78|76|0
1643135400000|2022-01-25 18:30:00|77.66|75.66|77.57|75.57|77.66|75.66|77.57|75.57|0
1643135410000|2022-01-25 18:30:10|77.32|75.32|77.4|75.4|77.4|75.4|77.32|75.32|0
1643135420000|2022-01-25 18:30:20|77.15|75.15|76.97|74.97|77.15|75.15|76.97|74.97|0
1643135430000|2022-01-25 18:30:30|76.89|74.89|77.06|75.06|77.14|75.14|76.89|74.89|0
1643135440000|2022-01-25 18:30:40|76.97|74.97|76.97|74.97|76.97|74.97|76.8|74.8|0
1643135450000|2022-01-25 18:30:50|77.02|75.02|77.49|75.49|77.49|75.49|76.97|74.97|0
1643135460000|2022-01-25 18:31:00|77.4|75.4|77.23|75.23|77.53|75.53|77.23|75.23|0
1643135470000|2022-01-25 18:31:10|77.4|75.4|77.31|75.31|77.53|75.53|77.31|75.31|0
1643135480000|2022-01-25 18:31:20|77.48|75.48|77.78|75.78|77.78|75.78|77.4|75.4|0
1643135490000|2022-01-25 18:31:30|78.17|76.17|78.38|76.38|78.38|76.38|78.17|76.17|0
1643135500000|2022-01-25 18:31:40|78.43|76.43|79.03|77.03|79.03|77.03|78.43|76.43|0
1643135510000|2022-01-25 18:31:50|79.12|77.12|78.94|76.94|79.12|77.12|78.94|76.94|0
1643135520000|2022-01-25 18:32:00|78.6|76.6|78.94|76.94|78.94|76.94|78.6|76.6|0
1643135530000|2022-01-25 18:32:10|78.86|76.86|78.94|76.94|78.94|76.94|78.86|76.86|0
1643135540000|2022-01-25 18:32:20|79.29|77.29|79.38|77.38|79.38|77.38|79.29|77.29|0
1643135550000|2022-01-25 18:32:30|79.94|77.94|80.07|78.07|80.07|78.07|79.94|77.94|0
1643135560000|2022-01-25 18:32:40|79.99|77.99|78.6|76.6|79.99|77.99|78.6|76.6|0
1643135570000|2022-01-25 18:32:50|78.95|76.95|78.77|76.77|78.95|76.95|78.77|76.77|0
1643135580000|2022-01-25 18:33:00|78.69|76.69|78.6|76.6|78.95|76.95|78.6|76.6|0
1643135590000|2022-01-25 18:33:10|78.95|76.95|79.47|77.47|79.47|77.47|78.77|76.77|0
1643135600000|2022-01-25 18:33:20|79.65|77.65|79.3|77.3|79.73|77.73|79.3|77.3|0
1643135610000|2022-01-25 18:33:30|79.03|77.03|79.03|77.03|79.03|77.03|78.77|76.77|0
1643135620000|2022-01-25 18:33:40|78.95|76.95|78.77|76.77|79.03|77.03|78.77|76.77|0
1643135630000|2022-01-25 18:33:50|78.43|76.43|78.55|76.55|78.6|76.6|78.43|76.43|0
1643135640000|2022-01-25 18:34:00|78.69|76.69|78.43|76.43|79.03|77.03|78.43|76.43|0
1643135650000|2022-01-25 18:34:10|78.17|76.17|78.17|76.17|78.25|76.25|77.99|75.99|0
1643135660000|2022-01-25 18:34:20|78.04|76.04|78.08|76.08|78.34|76.34|78.04|76.04|0
1643135670000|2022-01-25 18:34:30|77.82|75.82|78.25|76.25|78.25|76.25|77.82|75.82|0
1643135680000|2022-01-25 18:34:40|78.08|76.08|78.43|76.43|78.43|76.43|78.08|76.08|0
1643135690000|2022-01-25 18:34:50|78.77|76.77|78.95|76.95|78.95|76.95|78.77|76.77|0
1643135700000|2022-01-25 18:35:00|79.29|77.29|79.91|77.91|79.91|77.91|79.29|77.29|0
1643135710000|2022-01-25 18:35:10|80.08|78.08|79.21|77.21|80.08|78.08|79.21|77.21|0
1643135720000|2022-01-25 18:35:20|79.12|77.12|78.34|76.34|79.12|77.12|78.34|76.34|0
1643135730000|2022-01-25 18:35:30|78.43|76.43|77.99|75.99|78.43|76.43|77.99|75.99|0
1643135740000|2022-01-25 18:35:40|77.91|75.91|77.82|75.82|77.91|75.91|77.73|75.73|0
1643135750000|2022-01-25 18:35:50|77.65|75.65|77.56|75.56|77.73|75.73|77.56|75.56|0
1643135760000|2022-01-25 18:36:00|77.39|75.39|77.39|75.39|77.39|75.39|77.39|75.39|0
1643135770000|2022-01-25 18:36:10|77.31|75.31|76.79|74.79|77.31|75.31|76.79|74.79|0
1643135780000|2022-01-25 18:36:20|76.88|74.88|77.56|75.56|77.56|75.56|76.88|74.88|0
1643135790000|2022-01-25 18:36:30|77.43|75.43|77.91|75.91|77.91|75.91|77.43|75.43|0
1643135800000|2022-01-25 18:36:40|77.82|75.82|77.3|75.3|77.82|75.82|77.3|75.3|0
1643135810000|2022-01-25 18:36:50|77.56|75.56|77.82|75.82|77.82|75.82|77.56|75.56|0
1643135820000|2022-01-25 18:37:00|77.91|75.91|78.51|76.51|78.6|76.6|77.91|75.91|0
1643135830000|2022-01-25 18:37:10|78.16|76.16|78.34|76.34|78.34|76.34|78.16|76.16|0
1643135840000|2022-01-25 18:37:20|78.08|76.08|77.82|75.82|78.08|76.08|77.69|75.69|0
1643135850000|2022-01-25 18:37:30|77.26|75.26|77.3|75.3|77.3|75.3|77.05|75.05|0
1643135860000|2022-01-25 18:37:40|77.48|75.48|77.82|75.82|77.86|75.86|77.48|75.48|0
1643135870000|2022-01-25 18:37:50|77.95|75.95|77.99|75.99|78.08|76.08|77.91|75.91|0
1643135880000|2022-01-25 18:38:00|78.08|76.08|78.03|76.03|78.25|76.25|78.03|76.03|0
1643135890000|2022-01-25 18:38:10|77.99|75.99|77.99|75.99|78.16|76.16|77.73|75.73|0
1643135900000|2022-01-25 18:38:20|78.08|76.08|77.9|75.9|78.08|76.08|77.9|75.9|0
1643135910000|2022-01-25 18:38:30|77.82|75.82|77.99|75.99|77.99|75.99|77.82|75.82|0
1643135920000|2022-01-25 18:38:40|78.34|76.34|78.51|76.51|78.51|76.51|78.08|76.08|0
1643135930000|2022-01-25 18:38:50|78.38|76.38|78.6|76.6|78.86|76.86|78.38|76.38|0
1643135940000|2022-01-25 18:39:00|79.12|77.12|79.07|77.07|79.29|77.29|78.77|76.77|0
1643135950000|2022-01-25 18:39:10|78.94|76.94|78.64|76.64|78.94|76.94|78.64|76.64|0
1643135960000|2022-01-25 18:39:20|78.68|76.68|79.64|77.64|79.64|77.64|78.68|76.68|0
1643135970000|2022-01-25 18:39:30|79.51|77.51|79.55|77.55|79.55|77.55|79.29|77.29|0
1643135980000|2022-01-25 18:39:40|79.64|77.64|79.38|77.38|79.64|77.64|79.2|77.2|0
1643135990000|2022-01-25 18:39:50|79.46|77.46|79.2|77.2|79.55|77.55|79.2|77.2|0
1643136000000|2022-01-25 18:40:00|79.99|77.99|79.64|77.64|80.17|78.17|79.64|77.64|0
1643136010000|2022-01-25 18:40:10|79.29|77.29|78.68|76.68|79.46|77.46|78.68|76.68|0
1643136020000|2022-01-25 18:40:20|78.94|76.94|79.12|77.12|79.12|77.12|78.9|76.9|0
1643136030000|2022-01-25 18:40:30|78.85|76.85|78.68|76.68|78.9|76.9|78.68|76.68|0
1643136040000|2022-01-25 18:40:40|78.42|76.42|78.55|76.55|78.68|76.68|78.33|76.33|0
1643136050000|2022-01-25 18:40:50|78.77|76.77|78.9|76.9|78.9|76.9|78.68|76.68|0
1643136060000|2022-01-25 18:41:00|79.29|77.29|79.29|77.29|79.73|77.73|79.29|77.29|0
1643136070000|2022-01-25 18:41:10|78.94|76.94|77.82|75.82|78.94|76.94|77.82|75.82|0
1643136080000|2022-01-25 18:41:20|77.9|75.9|78.2|76.2|78.2|76.2|77.73|75.73|0
1643136090000|2022-01-25 18:41:30|78.25|76.25|78.33|76.33|78.33|76.33|78.16|76.16|0
1643136100000|2022-01-25 18:41:40|78.51|76.51|78.29|76.29|78.51|76.51|78.29|76.29|0
1643136110000|2022-01-25 18:41:50|78.42|76.42|78.59|76.59|78.68|76.68|78.33|76.33|0
1643136120000|2022-01-25 18:42:00|78.51|76.51|79.03|77.03|79.03|77.03|78.42|76.42|0
1643136130000|2022-01-25 18:42:10|79.11|77.11|78.85|76.85|79.11|77.11|78.85|76.85|0
1643136140000|2022-01-25 18:42:20|78.89|76.89|79.11|77.11|79.11|77.11|78.89|76.89|0
1643136150000|2022-01-25 18:42:30|79.38|77.38|79.38|77.38|79.38|77.38|79.33|77.33|0
1643136160000|2022-01-25 18:42:40|79.29|77.29|79.2|77.2|79.38|77.38|79.2|77.2|0
1643136170000|2022-01-25 18:42:50|79.38|77.38|79.37|77.37|79.46|77.46|79.37|77.37|0
1643136180000|2022-01-25 18:43:00|79.2|77.2|79.64|77.64|79.64|77.64|79.2|77.2|0
1643136190000|2022-01-25 18:43:10|79.5|77.5|79.81|77.81|79.9|77.9|79.5|77.5|0
1643136200000|2022-01-25 18:43:20|79.46|77.46|79.64|77.64|79.64|77.64|79.46|77.46|0
1643136210000|2022-01-25 18:43:30|79.37|77.37|79.37|77.37|79.37|77.37|79.37|77.37|0
1643136220000|2022-01-25 18:43:40|79.55|77.55|79.9|77.9|80.07|78.07|79.29|77.29|0
1643136230000|2022-01-25 18:43:50|80.25|78.25|80.07|78.07|80.25|78.25|80.07|78.07|0
1643136240000|2022-01-25 18:44:00|80.03|78.03|79.46|77.46|80.03|78.03|79.46|77.46|0
1643136250000|2022-01-25 18:44:10|79.29|77.29|79.15|77.15|79.29|77.29|78.76|76.76|0
1643136260000|2022-01-25 18:44:20|79.29|77.29|79.64|77.64|79.64|77.64|79.07|77.07|0
1643136270000|2022-01-25 18:44:30|79.46|77.46|79.55|77.55|79.64|77.64|79.46|77.46|0
1643136280000|2022-01-25 18:44:40|79.59|77.59|79.37|77.37|79.64|77.64|79.33|77.33|0
1643136290000|2022-01-25 18:44:50|79.29|77.29|79.37|77.37|79.37|77.37|79.2|77.2|0
1643136300000|2022-01-25 18:45:00|79.42|77.42|80.34|78.34|80.34|78.34|79.42|77.42|0
1643136310000|2022-01-25 18:45:10|81.66|79.66|81.58|79.58|81.66|79.66|81.4|79.4|0
1643136320000|2022-01-25 18:45:20|81.22|79.22|80.87|78.87|81.22|79.22|80.78|78.78|0
1643136330000|2022-01-25 18:45:30|80.95|78.95|81.22|79.22|81.22|79.22|80.95|78.95|0
1643136340000|2022-01-25 18:45:40|81.4|79.4|80.87|78.87|81.4|79.4|80.87|78.87|0
1643136350000|2022-01-25 18:45:50|80.6|78.6|80.42|78.42|80.6|78.6|80.16|78.16|0
1643136360000|2022-01-25 18:46:00|80.38|78.38|80.64|78.64|80.64|78.64|80.11|78.11|0
1643136370000|2022-01-25 18:46:10|80.34|78.34|80.25|78.25|80.34|78.34|80.16|78.16|0
1643136380000|2022-01-25 18:46:20|79.28|77.28|78.33|76.33|79.28|77.28|78.33|76.33|0
1643136390000|2022-01-25 18:46:30|78.68|76.68|78.54|76.54|78.76|76.76|78.54|76.54|0
1643136400000|2022-01-25 18:46:40|78.5|76.5|79.02|77.02|79.02|77.02|78.5|76.5|0
1643136410000|2022-01-25 18:46:50|79.2|77.2|79.02|77.02|79.2|77.2|78.33|76.33|0
1643136420000|2022-01-25 18:47:00|79.2|77.2|79.55|77.55|79.55|77.55|79.2|77.2|0
1643136430000|2022-01-25 18:47:10|79.9|77.9|80.03|78.03|80.03|78.03|79.9|77.9|0
1643136440000|2022-01-25 18:47:20|80.2|78.2|79.85|77.85|80.2|78.2|79.85|77.85|0
1643136450000|2022-01-25 18:47:30|79.94|77.94|79.98|77.98|80.29|78.29|79.94|77.94|0
1643136460000|2022-01-25 18:47:40|80.25|78.25|80.86|78.86|80.86|78.86|80.16|78.16|0
1643136470000|2022-01-25 18:47:50|80.95|78.95|80.86|78.86|80.95|78.95|80.78|78.78|0
1643136480000|2022-01-25 18:48:00|80.78|78.78|81.48|79.48|81.48|79.48|80.6|78.6|0
1643136490000|2022-01-25 18:48:10|81.57|79.57|82.02|80.02|82.02|80.02|81.57|79.57|0
1643136500000|2022-01-25 18:48:20|81.88|79.88|81.75|79.75|81.88|79.88|81.66|79.66|0
1643136510000|2022-01-25 18:48:30|81.93|79.93|81.75|79.75|81.93|79.93|81.75|79.75|0
1643136520000|2022-01-25 18:48:40|81.84|79.84|81.53|79.53|81.84|79.84|81.53|79.53|0
1643136530000|2022-01-25 18:48:50|81.61|79.61|82.02|80.02|82.02|80.02|81.57|79.57|0
1643136540000|2022-01-25 18:49:00|82.2|80.2|82.78|80.78|82.78|80.78|82.2|80.2|0
1643136550000|2022-01-25 18:49:10|82.69|80.69|82.73|80.73|82.73|80.73|82.64|80.64|0
1643136560000|2022-01-25 18:49:20|82.82|80.82|82.69|80.69|82.82|80.82|82.64|80.64|0
1643136570000|2022-01-25 18:49:30|82.82|80.82|83.27|81.27|83.27|81.27|82.82|80.82|0
1643136580000|2022-01-25 18:49:40|83.36|81.36|82.82|80.82|83.36|81.36|82.82|80.82|0
1643136590000|2022-01-25 18:49:50|82.73|80.73|82.82|80.82|82.87|80.87|82.73|80.73|0
1643136600000|2022-01-25 18:50:00|82.73|80.73|83.09|81.09|83.41|81.41|82.73|80.73|0
1643136610000|2022-01-25 18:50:10|82.91|80.91|83|81|83|81|82.91|80.91|0
1643136620000|2022-01-25 18:50:20|83.32|81.32|83|81|83.32|81.32|83|81|0
1643136630000|2022-01-25 18:50:30|83.18|81.18|83.36|81.36|83.36|81.36|83.18|81.18|0
1643136640000|2022-01-25 18:50:40|83.18|81.18|83.54|81.54|83.54|81.54|83.18|81.18|0
1643136650000|2022-01-25 18:50:50|83.5|81.5|83.36|81.36|83.54|81.54|83.27|81.27|0
1643136660000|2022-01-25 18:51:00|83.27|81.27|82.91|80.91|83.27|81.27|82.91|80.91|0
1643136670000|2022-01-25 18:51:10|83.09|81.09|82.51|80.51|83.09|81.09|82.46|80.46|0
1643136680000|2022-01-25 18:51:20|82.46|80.46|82.33|80.33|82.46|80.46|82.19|80.19|0
1643136690000|2022-01-25 18:51:30|82.37|80.37|82.46|80.46|82.64|80.64|82.37|80.37|0
1643136700000|2022-01-25 18:51:40|82.55|80.55|83.09|81.09|83.09|81.09|82.55|80.55|0
1643136710000|2022-01-25 18:51:50|83.04|81.04|83.09|81.09|83.09|81.09|83|81|0
1643136720000|2022-01-25 18:52:00|83.13|81.13|83.45|81.45|83.45|81.45|83.13|81.13|0
1643136730000|2022-01-25 18:52:10|83.54|81.54|84.18|82.18|84.18|82.18|83.54|81.54|0
1643136740000|2022-01-25 18:52:20|83.81|81.81|87.4|85.4|87.4|85.4|83.81|81.81|0
1643136750000|2022-01-25 18:52:30|83.17|81.17|83.53|81.53|83.57|81.57|83.17|81.17|0
1643136760000|2022-01-25 18:52:40|83.62|81.62|83.71|81.71|83.71|81.71|83.62|81.62|0
1643136770000|2022-01-25 18:52:50|83.53|81.53|83.71|81.71|83.89|81.89|83.53|81.53|0
1643136780000|2022-01-25 18:53:00|83.62|81.62|83.44|81.44|83.62|81.62|83.26|81.26|0
1643136790000|2022-01-25 18:53:10|83.53|81.53|83.08|81.08|83.53|81.53|83.08|81.08|0
1643136800000|2022-01-25 18:53:20|82.99|80.99|82.99|80.99|82.99|80.99|82.81|80.81|0
1643136810000|2022-01-25 18:53:30|82.9|80.9|84.69|82.69|84.69|82.69|82.9|80.9|0
1643136820000|2022-01-25 18:53:40|84.74|82.74|84.55|82.55|84.74|82.74|84.46|82.46|0
1643136830000|2022-01-25 18:53:50|84.37|82.37|84.37|82.37|84.37|82.37|84.01|82.01|0
1643136840000|2022-01-25 18:54:00|84.83|82.83|85.19|83.19|85.19|83.19|84.83|82.83|0
1643136850000|2022-01-25 18:54:10|85.47|83.47|85.28|83.28|85.56|83.56|85.28|83.28|0
1643136860000|2022-01-25 18:54:20|85.37|83.37|86.01|84.01|86.01|84.01|85.37|83.37|0
1643136870000|2022-01-25 18:54:30|85.88|83.88|86.2|84.2|86.2|84.2|85.74|83.74|0
1643136880000|2022-01-25 18:54:40|85.92|83.92|86.01|84.01|86.01|84.01|85.92|83.92|0
1643136890000|2022-01-25 18:54:50|86.2|84.2|86.29|84.29|86.29|84.29|86.11|84.11|0
1643136900000|2022-01-25 18:55:00|86.2|84.2|85.74|83.74|86.2|84.2|85.74|83.74|0
1643136910000|2022-01-25 18:55:10|85.28|83.28|84.83|82.83|85.28|83.28|84.83|82.83|0
1643136920000|2022-01-25 18:55:20|85.56|83.56|85.56|83.56|85.56|83.56|85.46|83.46|0
1643136930000|2022-01-25 18:55:30|85.37|83.37|85.01|83.01|85.56|83.56|85.01|83.01|0
1643136940000|2022-01-25 18:55:40|84.73|82.73|84.28|82.28|84.92|82.92|84.28|82.28|0
1643136950000|2022-01-25 18:55:50|84.46|82.46|84.64|82.64|84.64|82.64|84.37|82.37|0
1643136960000|2022-01-25 18:56:00|85.05|83.05|85.56|83.56|85.56|83.56|85.01|83.01|0
1643136970000|2022-01-25 18:56:10|85.6|83.6|84.78|82.78|85.6|83.6|84.78|82.78|0
1643136980000|2022-01-25 18:56:20|85.19|83.19|85.01|83.01|85.19|83.19|85.01|83.01|0
1643136990000|2022-01-25 18:56:30|84.92|82.92|85.19|83.19|85.28|83.28|84.92|82.92|0
1643137000000|2022-01-25 18:56:40|84.92|82.92|84.92|82.92|85.01|83.01|84.92|82.92|0
1643137010000|2022-01-25 18:56:50|85.01|83.01|85.19|83.19|85.28|83.28|85.01|83.01|0
1643137020000|2022-01-25 18:57:00|85.37|83.37|85.28|83.28|85.65|83.65|85.28|83.28|0
1643137030000|2022-01-25 18:57:10|85.14|83.14|85.51|83.51|85.51|83.51|85.01|83.01|0
1643137040000|2022-01-25 18:57:20|85.55|83.55|85.23|83.23|85.55|83.55|84.92|82.92|0
1643137050000|2022-01-25 18:57:30|85.28|83.28|85.37|83.37|85.37|83.37|85.28|83.28|0
1643137060000|2022-01-25 18:57:40|85.55|83.55|86.1|84.1|86.1|84.1|85.55|83.55|0
1643137070000|2022-01-25 18:57:50|86.66|84.66|86.1|84.1|86.66|84.66|86.1|84.1|0
1643137080000|2022-01-25 18:58:00|85.83|83.83|86.2|84.2|86.38|84.38|85.83|83.83|0
1643137090000|2022-01-25 18:58:10|86.29|84.29|86.29|84.29|86.29|84.29|86.24|84.24|0
1643137100000|2022-01-25 18:58:20|86.2|84.2|86.19|84.19|86.2|84.2|85.92|83.92|0
1643137110000|2022-01-25 18:58:30|86.1|84.1|86.1|84.1|86.1|84.1|85.83|83.83|0
1643137120000|2022-01-25 18:58:40|86.19|84.19|86.56|84.56|86.56|84.56|86.19|84.19|0
1643137130000|2022-01-25 18:58:50|86.47|84.47|86.93|84.93|86.93|84.93|86.47|84.47|0
1643137140000|2022-01-25 18:59:00|87.12|85.12|87.25|85.25|87.25|85.25|87.02|85.02|0
1643137150000|2022-01-25 18:59:10|87.16|85.16|87.3|85.3|87.3|85.3|87.12|85.12|0
1643137160000|2022-01-25 18:59:20|87.4|85.4|87.35|85.35|87.49|85.49|87.3|85.3|0
1643137170000|2022-01-25 18:59:30|87.39|85.39|87.39|85.39|87.53|85.53|87.39|85.39|0
1643137180000|2022-01-25 18:59:40|87.3|85.3|87.25|85.25|87.3|85.3|87.25|85.25|0
1643137190000|2022-01-25 18:59:50|87.21|85.21|87.39|85.39|87.58|85.58|87.21|85.21|0
1643137200000|2022-01-25 19:00:00|87.58|85.58|87.39|85.39|87.77|85.77|87.39|85.39|0
1643137210000|2022-01-25 19:00:10|87.02|85.02|86.93|84.93|87.02|85.02|86.84|84.84|0
1643137220000|2022-01-25 19:00:20|86.65|84.65|87.67|85.67|87.67|85.67|86.65|84.65|0
1643137230000|2022-01-25 19:00:30|87.39|85.39|87.49|85.49|87.58|85.58|87.39|85.39|0
1643137240000|2022-01-25 19:00:40|87.02|85.02|87.16|85.16|87.16|85.16|87.02|85.02|0
1643137250000|2022-01-25 19:00:50|87.3|85.3|87.21|85.21|87.3|85.3|87.02|85.02|0
1643137260000|2022-01-25 19:01:00|87.12|85.12|87.07|85.07|87.12|85.12|87.02|85.02|0
1643137270000|2022-01-25 19:01:10|87.12|85.12|87.21|85.21|87.21|85.21|87.12|85.12|0
1643137280000|2022-01-25 19:01:20|87.12|85.12|86.56|84.56|87.16|85.16|86.56|84.56|0
1643137290000|2022-01-25 19:01:30|86.65|84.65|86.38|84.38|86.65|84.65|86.38|84.38|0
1643137300000|2022-01-25 19:01:40|86.47|84.47|86.33|84.33|86.47|84.47|85.82|83.82|0
1643137310000|2022-01-25 19:01:50|85.92|83.92|85.92|83.92|86.1|84.1|85.92|83.92|0
1643137320000|2022-01-25 19:02:00|85.73|83.73|86.38|84.38|86.38|84.38|85.73|83.73|0
1643137330000|2022-01-25 19:02:10|86.33|84.33|87.02|85.02|87.02|85.02|86.24|84.24|0
1643137340000|2022-01-25 19:02:20|86.93|84.93|86.74|84.74|87.02|85.02|86.74|84.74|0
1643137350000|2022-01-25 19:02:30|86.28|84.28|86.1|84.1|86.28|84.28|85.92|83.92|0
1643137360000|2022-01-25 19:02:40|86.01|84.01|86.19|84.19|86.19|84.19|85.87|83.87|0
1643137370000|2022-01-25 19:02:50|86.47|84.47|86.28|84.28|86.65|84.65|86.28|84.28|0
1643137380000|2022-01-25 19:03:00|86.19|84.19|86.28|84.28|86.42|84.42|86.19|84.19|0
1643137390000|2022-01-25 19:03:10|85.64|83.64|85.18|83.18|85.64|83.64|85.09|83.09|0
1643137400000|2022-01-25 19:03:20|84.64|82.64|84|82|84.64|82.64|83.73|81.73|0
1643137410000|2022-01-25 19:03:30|84.18|82.18|84.55|82.55|84.55|82.55|84.18|82.18|0
1643137420000|2022-01-25 19:03:40|84.46|82.46|84.32|82.32|84.46|82.46|84.32|82.32|0
1643137430000|2022-01-25 19:03:50|84.27|82.27|84.73|82.73|84.73|82.73|84.27|82.27|0
1643137440000|2022-01-25 19:04:00|85.09|83.09|84.82|82.82|85.09|83.09|84.82|82.82|0
1643137450000|2022-01-25 19:04:10|85|83|85.09|83.09|85.09|83.09|85|83|0
1643137460000|2022-01-25 19:04:20|85|83|85.46|83.46|85.46|83.46|84.91|82.91|0
1643137470000|2022-01-25 19:04:30|85.18|83.18|85.55|83.55|85.64|83.64|85.18|83.18|0
1643137480000|2022-01-25 19:04:40|85.59|83.59|85.36|83.36|85.82|83.82|85.36|83.36|0
1643137490000|2022-01-25 19:04:50|85.32|83.32|84.64|82.64|85.32|83.32|84.64|82.64|0
1643137500000|2022-01-25 19:05:00|84.27|82.27|84.36|82.36|84.36|82.36|84.18|82.18|0
1643137510000|2022-01-25 19:05:10|84.45|82.45|84.45|82.45|84.82|82.82|84.27|82.27|0
1643137520000|2022-01-25 19:05:20|84.36|82.36|84.18|82.18|84.36|82.36|83.91|81.91|0
1643137530000|2022-01-25 19:05:30|83.46|81.46|83.32|81.32|83.46|81.46|83.28|81.28|0
1643137540000|2022-01-25 19:05:40|82.74|80.74|82.83|80.83|82.83|80.83|82.65|80.65|0
1643137550000|2022-01-25 19:05:50|83.28|81.28|83.37|81.37|83.64|81.64|83.28|81.28|0
1643137560000|2022-01-25 19:06:00|83.46|81.46|83.01|81.01|83.46|81.46|83.01|81.01|0
1643137570000|2022-01-25 19:06:10|83.1|81.1|83.19|81.19|83.19|81.19|83.1|81.1|0
1643137580000|2022-01-25 19:06:20|83.23|81.23|83.32|81.32|83.32|81.32|83.19|81.19|0
1643137590000|2022-01-25 19:06:30|83.55|81.55|83.37|81.37|83.55|81.55|83.37|81.37|0
1643137600000|2022-01-25 19:06:40|83.41|81.41|83.01|81.01|83.41|81.41|82.96|80.96|0
1643137610000|2022-01-25 19:06:50|83.28|81.28|83.28|81.28|83.28|81.28|83.28|81.28|0
1643137620000|2022-01-25 19:07:00|83.23|81.23|84.09|82.09|84.18|82.18|83.23|81.23|0
1643137630000|2022-01-25 19:07:10|84.41|82.41|84.72|82.72|84.72|82.72|84.41|82.41|0
1643137640000|2022-01-25 19:07:20|84.63|82.63|83.91|81.91|84.63|82.63|83.91|81.91|0
1643137650000|2022-01-25 19:07:30|83.82|81.82|84.27|82.27|84.27|82.27|83.82|81.82|0
1643137660000|2022-01-25 19:07:40|84.45|82.45|84.45|82.45|84.45|82.45|84.45|82.45|0
1643137670000|2022-01-25 19:07:50|84.27|82.27|84.45|82.45|84.68|82.68|84.27|82.27|0
1643137680000|2022-01-25 19:08:00|84.63|82.63|84.81|82.81|85|83|84.63|82.63|0
1643137690000|2022-01-25 19:08:10|85|83|85.18|83.18|85.18|83.18|85|83|0
1643137700000|2022-01-25 19:08:20|85.09|83.09|85.09|83.09|85.09|83.09|84.81|82.81|0
1643137710000|2022-01-25 19:08:30|84.81|82.81|84.63|82.63|84.81|82.81|84.63|82.63|0
1643137720000|2022-01-25 19:08:40|85.09|83.09|85.09|83.09|85.09|83.09|84.77|82.77|0
1643137730000|2022-01-25 19:08:50|85|83|85.22|83.22|85.22|83.22|84.9|82.9|0
1643137740000|2022-01-25 19:09:00|85.27|83.27|83.82|81.82|85.27|83.27|83.82|81.82|0
1643137750000|2022-01-25 19:09:10|83.95|81.95|84.09|82.09|84.09|82.09|83.95|81.95|0
1643137760000|2022-01-25 19:09:20|83.91|81.91|84.04|82.04|84.09|82.09|83.91|81.91|0
1643137770000|2022-01-25 19:09:30|83.73|81.73|83.82|81.82|84.13|82.13|83.73|81.73|0
1643137780000|2022-01-25 19:09:40|83.73|81.73|83.82|81.82|83.82|81.82|83.28|81.28|0
1643137790000|2022-01-25 19:09:50|83.86|81.86|83.91|81.91|83.91|81.91|83.82|81.82|0
1643137800000|2022-01-25 19:10:00|84|82|84|82|84|82|83.82|81.82|0
1643137810000|2022-01-25 19:10:10|84.18|82.18|84.45|82.45|84.45|82.45|84.18|82.18|0
1643137820000|2022-01-25 19:10:20|84.36|82.36|84.63|82.63|84.81|82.81|84.36|82.36|0
1643137830000|2022-01-25 19:10:30|84.54|82.54|84.81|82.81|84.81|82.81|84.36|82.36|0
1643137840000|2022-01-25 19:10:40|85.09|83.09|85.36|83.36|85.36|83.36|85.09|83.09|0
1643137850000|2022-01-25 19:10:50|85.45|83.45|85.36|83.36|85.45|83.45|85.36|83.36|0
1643137860000|2022-01-25 19:11:00|85.45|83.45|85.09|83.09|85.45|83.45|85.09|83.09|0
1643137870000|2022-01-25 19:11:10|85.04|83.04|85.82|83.82|85.82|83.82|85.04|83.04|0
1643137880000|2022-01-25 19:11:20|85.72|83.72|85.82|83.82|85.91|83.91|85.72|83.72|0
1643137890000|2022-01-25 19:11:30|85.95|83.95|86.74|84.74|86.74|84.74|85.91|83.91|0
1643137900000|2022-01-25 19:11:40|86.55|84.55|86.83|84.83|86.87|84.87|86.55|84.55|0
1643137910000|2022-01-25 19:11:50|86.64|84.64|86.37|84.37|86.64|84.64|86.37|84.37|0
1643137920000|2022-01-25 19:12:00|86.46|84.46|86.55|84.55|86.55|84.55|85.82|83.82|0
1643137930000|2022-01-25 19:12:10|86.83|84.83|86.96|84.96|86.96|84.96|86.83|84.83|0
1643137940000|2022-01-25 19:12:20|87.34|85.34|87.38|85.38|87.43|85.43|87.34|85.34|0
1643137950000|2022-01-25 19:12:30|87.24|85.24|87.48|85.48|87.48|85.48|87.11|85.11|0
1643137960000|2022-01-25 19:12:40|87.75|85.75|87.85|85.85|87.94|85.94|87.75|85.75|0
1643137970000|2022-01-25 19:12:50|87.94|85.94|87.94|85.94|87.94|85.94|87.75|85.75|0
1643137980000|2022-01-25 19:13:00|87.85|85.85|87.85|85.85|87.85|85.85|87.75|85.75|0
1643137990000|2022-01-25 19:13:10|87.94|85.94|89.06|87.06|89.06|87.06|87.94|85.94|0
1643138000000|2022-01-25 19:13:20|89.35|87.35|89.16|87.16|89.35|87.35|89.16|87.16|0
1643138010000|2022-01-25 19:13:30|89.25|87.25|89.53|87.53|89.63|87.63|89.25|87.25|0
1643138020000|2022-01-25 19:13:40|89.72|87.72|89.72|87.72|89.72|87.72|89.53|87.53|0
1643138030000|2022-01-25 19:13:50|89.63|87.63|89.63|87.63|89.72|87.72|89.63|87.63|0
1643138040000|2022-01-25 19:14:00|89.53|87.53|89.72|87.72|89.72|87.72|89.25|87.25|0
1643138050000|2022-01-25 19:14:10|89.63|87.63|90.01|88.01|90.01|88.01|89.53|87.53|0
1643138060000|2022-01-25 19:14:20|90.05|88.05|89.63|87.63|90.15|88.15|89.63|87.63|0
1643138070000|2022-01-25 19:14:30|89.82|87.82|89.63|87.63|89.91|87.91|89.63|87.63|0
1643138080000|2022-01-25 19:14:40|89.53|87.53|89.16|87.16|89.53|87.53|88.97|86.97|0
1643138090000|2022-01-25 19:14:50|89.11|87.11|89.53|87.53|89.53|87.53|89.11|87.11|0
1643138100000|2022-01-25 19:15:00|89.72|87.72|89.82|87.82|89.82|87.82|89.63|87.63|0
1643138110000|2022-01-25 19:15:10|89.72|87.72|90.2|88.2|90.2|88.2|89.72|87.72|0
1643138120000|2022-01-25 19:15:20|90.1|88.1|90.1|88.1|90.2|88.2|90.1|88.1|0
1643138130000|2022-01-25 19:15:30|90.29|88.29|90.48|88.48|90.67|88.67|90.29|88.29|0
1643138140000|2022-01-25 19:15:40|90.15|88.15|90.38|88.38|90.38|88.38|90.05|88.05|0
1643138150000|2022-01-25 19:15:50|90.48|88.48|90.57|88.57|90.67|88.67|90.48|88.48|0
1643138160000|2022-01-25 19:16:00|90.15|88.15|89.63|87.63|90.38|88.38|89.63|87.63|0
1643138170000|2022-01-25 19:16:10|89.34|87.34|89.48|87.48|89.48|87.48|89.16|87.16|0
1643138180000|2022-01-25 19:16:20|89.72|87.72|90.29|88.29|90.29|88.29|89.72|87.72|0
1643138190000|2022-01-25 19:16:30|90.38|88.38|90.76|88.76|90.76|88.76|90.38|88.38|0
1643138200000|2022-01-25 19:16:40|90.57|88.57|90.67|88.67|90.76|88.76|90.57|88.57|0
1643138210000|2022-01-25 19:16:50|90.71|88.71|90.48|88.48|90.86|88.86|90.48|88.48|0
1643138220000|2022-01-25 19:17:00|90.29|88.29|89.91|87.91|90.29|88.29|89.91|87.91|0
1643138230000|2022-01-25 19:17:10|90.14|88.14|90|88|90.14|88.14|90|88|0
1643138240000|2022-01-25 19:17:20|90.1|88.1|90|88|90.1|88.1|90|88|0
1643138250000|2022-01-25 19:17:30|90.33|88.33|89.91|87.91|90.33|88.33|89.91|87.91|0
1643138260000|2022-01-25 19:17:40|90.1|88.1|89.34|87.34|90.1|88.1|89.25|87.25|0
1643138270000|2022-01-25 19:17:50|89.39|87.39|90.19|88.19|90.48|88.48|89.39|87.39|0
1643138280000|2022-01-25 19:18:00|90.1|88.1|89.72|87.72|90.19|88.19|89.72|87.72|0
1643138290000|2022-01-25 19:18:10|89.63|87.63|89.81|87.81|89.81|87.81|89.62|87.62|0
1643138300000|2022-01-25 19:18:20|89.91|87.91|90.1|88.1|90.1|88.1|89.72|87.72|0
1643138310000|2022-01-25 19:18:30|90.38|88.38|90.76|88.76|90.76|88.76|90.38|88.38|0
1643138320000|2022-01-25 19:18:40|90.43|88.43|90.48|88.48|90.52|88.52|90.38|88.38|0
1643138330000|2022-01-25 19:18:50|90.19|88.19|90.67|88.67|90.67|88.67|90.19|88.19|0
1643138340000|2022-01-25 19:19:00|90.76|88.76|90.95|88.95|90.95|88.95|90.67|88.67|0
1643138350000|2022-01-25 19:19:10|91.05|89.05|91.14|89.14|91.14|89.14|91.05|89.05|0
1643138360000|2022-01-25 19:19:20|90.95|88.95|90.57|88.57|90.95|88.95|90.57|88.57|0
1643138370000|2022-01-25 19:19:30|90.86|88.86|90.76|88.76|90.86|88.86|90.76|88.76|0
1643138380000|2022-01-25 19:19:40|91.14|89.14|91.14|89.14|91.14|89.14|91.05|89.05|0
1643138390000|2022-01-25 19:19:50|91.19|89.19|91.19|89.19|91.33|89.33|91.14|89.14|0
1643138400000|2022-01-25 19:20:00|91.05|89.05|90.76|88.76|91.53|89.53|90.76|88.76|0
1643138410000|2022-01-25 19:20:10|90.48|88.48|90.95|88.95|90.95|88.95|90.48|88.48|0
1643138420000|2022-01-25 19:20:20|91.05|89.05|91.33|89.33|91.43|89.43|91.05|89.05|0
1643138430000|2022-01-25 19:20:30|91.43|89.43|91.38|89.38|91.43|89.43|91.38|89.38|0
1643138440000|2022-01-25 19:20:40|91.47|89.47|91.81|89.81|91.86|89.86|91.47|89.47|0
1643138450000|2022-01-25 19:20:50|91.72|89.72|91.91|89.91|91.91|89.91|91.72|89.72|0
1643138460000|2022-01-25 19:21:00|91.62|89.62|91.86|89.86|91.86|89.86|91.62|89.62|0
1643138470000|2022-01-25 19:21:10|91.81|89.81|91.81|89.81|91.81|89.81|91.72|89.72|0
1643138480000|2022-01-25 19:21:20|91.62|89.62|91.43|89.43|91.62|89.62|91.43|89.43|0
1643138490000|2022-01-25 19:21:30|91.52|89.52|91.62|89.62|91.62|89.62|91.52|89.52|0
1643138500000|2022-01-25 19:21:40|91.47|89.47|91.52|89.52|91.52|89.52|91.43|89.43|0
1643138510000|2022-01-25 19:21:50|91.81|89.81|92.77|90.77|92.77|90.77|91.81|89.81|0
1643138520000|2022-01-25 19:22:00|92.48|90.48|92|90|92.48|90.48|92|90|0
1643138530000|2022-01-25 19:22:10|91.91|89.91|91.81|89.81|91.91|89.91|91.62|89.62|0
1643138540000|2022-01-25 19:22:20|95.08|93.08|93.09|91.09|95.08|93.08|92.51|90.51|0
1643138550000|2022-01-25 19:22:30|93.28|91.28|93.18|91.18|93.38|91.38|93.18|91.18|0
1643138560000|2022-01-25 19:22:40|93.33|91.33|93.23|91.23|93.33|91.33|93.23|91.23|0
1643138570000|2022-01-25 19:22:50|93.33|91.33|93.42|91.42|93.42|91.42|93.18|91.18|0
1643138580000|2022-01-25 19:23:00|93.18|91.18|93.18|91.18|93.18|91.18|93.09|91.09|0
1643138590000|2022-01-25 19:23:10|93.28|91.28|92.89|90.89|93.47|91.47|92.89|90.89|0
1643138600000|2022-01-25 19:23:20|92.8|90.8|93.08|91.08|93.08|91.08|92.8|90.8|0
1643138610000|2022-01-25 19:23:30|92.89|90.89|93.08|91.08|93.18|91.18|92.89|90.89|0
1643138620000|2022-01-25 19:23:40|92.6|90.6|92.99|90.99|92.99|90.99|92.6|90.6|0
1643138630000|2022-01-25 19:23:50|93.37|91.37|93.28|91.28|93.42|91.42|93.28|91.28|0
1643138640000|2022-01-25 19:24:00|92.99|90.99|92.65|90.65|92.99|90.99|92.65|90.65|0
1643138650000|2022-01-25 19:24:10|92.84|90.84|92.03|90.03|92.84|90.84|92.03|90.03|0
1643138660000|2022-01-25 19:24:20|92.26|90.26|91.74|89.74|92.26|90.26|91.74|89.74|0
1643138670000|2022-01-25 19:24:30|91.83|89.83|91.97|89.97|92.22|90.22|91.83|89.83|0
1643138680000|2022-01-25 19:24:40|91.83|89.83|91.45|89.45|91.83|89.83|91.45|89.45|0
1643138690000|2022-01-25 19:24:50|91.83|89.83|92.12|90.12|92.17|90.17|91.83|89.83|0
1643138700000|2022-01-25 19:25:00|91.74|89.74|91.74|89.74|91.83|89.83|91.26|89.26|0
1643138710000|2022-01-25 19:25:10|91.78|89.78|91.45|89.45|91.83|89.83|91.45|89.45|0
1643138720000|2022-01-25 19:25:20|90.78|88.78|90.5|88.5|90.78|88.78|90.4|88.4|0
1643138730000|2022-01-25 19:25:30|90.12|88.12|90.12|88.12|90.31|88.31|90.12|88.12|0
1643138740000|2022-01-25 19:25:40|90.21|88.21|90.73|88.73|90.78|88.78|90.21|88.21|0
1643138750000|2022-01-25 19:25:50|90.88|88.88|91.16|89.16|91.16|89.16|90.88|88.88|0
1643138760000|2022-01-25 19:26:00|91.35|89.35|90.69|88.69|91.35|89.35|90.59|88.59|0
1643138770000|2022-01-25 19:26:10|90.88|88.88|90.35|88.35|90.88|88.88|89.93|87.93|0
1643138780000|2022-01-25 19:26:20|90.69|88.69|90.88|88.88|90.97|88.97|90.69|88.69|0
1643138790000|2022-01-25 19:26:30|90.69|88.69|90.97|88.97|90.97|88.97|90.69|88.69|0
1643138800000|2022-01-25 19:26:40|91.02|89.02|91.07|89.07|91.07|89.07|90.78|88.78|0
1643138810000|2022-01-25 19:26:50|91.11|89.11|92.36|90.36|92.36|90.36|90.97|88.97|0
1643138820000|2022-01-25 19:27:00|92.31|90.31|92.5|90.5|92.6|90.6|92.31|90.31|0
1643138830000|2022-01-25 19:27:10|92.65|90.65|92.31|90.31|92.7|90.7|92.31|90.31|0
1643138840000|2022-01-25 19:27:20|92.02|90.02|91.69|89.69|92.02|90.02|91.54|89.54|0
1643138850000|2022-01-25 19:27:30|91.64|89.64|91.83|89.83|91.93|89.93|91.64|89.64|0
1643138860000|2022-01-25 19:27:40|91.73|89.73|91.93|89.93|91.93|89.93|91.73|89.73|0
1643138870000|2022-01-25 19:27:50|91.83|89.83|91.93|89.93|91.93|89.93|91.83|89.83|0
1643138880000|2022-01-25 19:28:00|91.83|89.83|92.12|90.12|92.21|90.21|91.83|89.83|0
1643138890000|2022-01-25 19:28:10|92.21|90.21|92.21|90.21|92.21|90.21|92.12|90.12|0
1643138900000|2022-01-25 19:28:20|92.16|90.16|91.54|89.54|92.16|90.16|91.35|89.35|0
1643138910000|2022-01-25 19:28:30|91.26|89.26|91.16|89.16|91.26|89.26|91.11|89.11|0
1643138920000|2022-01-25 19:28:40|91.26|89.26|90.59|88.59|91.45|89.45|90.59|88.59|0
1643138930000|2022-01-25 19:28:50|90.78|88.78|90.92|88.92|90.92|88.92|90.78|88.78|0
1643138940000|2022-01-25 19:29:00|91.26|89.26|91.49|89.49|91.49|89.49|91.26|89.26|0
1643138950000|2022-01-25 19:29:10|91.26|89.26|91.68|89.68|91.73|89.73|91.26|89.26|0
1643138960000|2022-01-25 19:29:20|91.26|89.26|90.97|88.97|91.26|89.26|90.59|88.59|0
1643138970000|2022-01-25 19:29:30|91.16|89.16|91.73|89.73|91.73|89.73|91.16|89.16|0
1643138980000|2022-01-25 19:29:40|91.87|89.87|91.54|89.54|91.87|89.87|91.54|89.54|0
1643138990000|2022-01-25 19:29:50|91.73|89.73|92.12|90.12|92.12|90.12|91.73|89.73|0
1643139000000|2022-01-25 19:30:00|91.97|89.97|92.69|90.69|92.69|90.69|91.83|89.83|0
1643139010000|2022-01-25 19:30:10|92.4|90.4|92.6|90.6|92.6|90.6|92.21|90.21|0
1643139020000|2022-01-25 19:30:20|92.5|90.5|92.64|90.64|92.69|90.69|92.5|90.5|0
1643139030000|2022-01-25 19:30:30|92.6|90.6|92.6|90.6|92.6|90.6|92.4|90.4|0
1643139040000|2022-01-25 19:30:40|92.55|90.55|92.12|90.12|92.55|90.55|92.12|90.12|0
1643139050000|2022-01-25 19:30:50|92.07|90.07|92.4|90.4|92.4|90.4|92.07|90.07|0
1643139060000|2022-01-25 19:31:00|92.6|90.6|92.31|90.31|92.6|90.6|92.11|90.11|0
1643139070000|2022-01-25 19:31:10|92.21|90.21|92.4|90.4|92.45|90.45|92.21|90.21|0
1643139080000|2022-01-25 19:31:20|92.5|90.5|92.31|90.31|92.6|90.6|92.31|90.31|0
1643139090000|2022-01-25 19:31:30|92.45|90.45|92.21|90.21|92.55|90.55|92.21|90.21|0
1643139100000|2022-01-25 19:31:40|92.31|90.31|91.92|89.92|92.31|90.31|91.92|89.92|0
1643139110000|2022-01-25 19:31:50|92.02|90.02|92.31|90.31|92.31|90.31|92.02|90.02|0
1643139120000|2022-01-25 19:32:00|92.35|90.35|91.83|89.83|92.4|90.4|91.83|89.83|0
1643139130000|2022-01-25 19:32:10|92.02|90.02|91.25|89.25|92.11|90.11|91.25|89.25|0
1643139140000|2022-01-25 19:32:20|90.87|88.87|90.87|88.87|90.87|88.87|90.78|88.78|0
1643139150000|2022-01-25 19:32:30|90.68|88.68|90.68|88.68|90.68|88.68|90.44|88.44|0
1643139160000|2022-01-25 19:32:40|90.49|88.49|90.59|88.59|90.59|88.59|90.49|88.49|0
1643139170000|2022-01-25 19:32:50|91.01|89.01|90.87|88.87|91.01|89.01|90.49|88.49|0
1643139180000|2022-01-25 19:33:00|90.82|88.82|91.35|89.35|91.54|89.54|90.82|88.82|0
1643139190000|2022-01-25 19:33:10|91.44|89.44|91.3|89.3|91.44|89.44|91.25|89.25|0
1643139200000|2022-01-25 19:33:20|91.16|89.16|91.25|89.25|91.44|89.44|91.16|89.16|0
1643139210000|2022-01-25 19:33:30|90.87|88.87|91.01|89.01|91.01|89.01|90.78|88.78|0
1643139220000|2022-01-25 19:33:40|90.97|88.97|90.68|88.68|90.97|88.97|90.68|88.68|0
1643139230000|2022-01-25 19:33:50|90.21|88.21|89.64|87.64|90.3|88.3|89.64|87.64|0
1643139240000|2022-01-25 19:34:00|89.55|87.55|89.17|87.17|89.55|87.55|89.17|87.17|0
1643139250000|2022-01-25 19:34:10|89.45|87.45|89.55|87.55|89.55|87.55|89.36|87.36|0
1643139260000|2022-01-25 19:34:20|89.59|87.59|89.31|87.31|89.64|87.64|89.31|87.31|0
1643139270000|2022-01-25 19:34:30|89.17|87.17|89.26|87.26|89.26|87.26|89.08|87.08|0
1643139280000|2022-01-25 19:34:40|88.98|86.98|87.77|85.77|88.98|86.98|87.77|85.77|0
1643139290000|2022-01-25 19:34:50|87.58|85.58|87.68|85.68|87.68|85.68|87.58|85.58|0
1643139300000|2022-01-25 19:35:00|87.77|85.77|88.33|86.33|88.7|86.7|87.77|85.77|0
1643139310000|2022-01-25 19:35:10|88.51|86.51|88.33|86.33|88.51|86.51|88.33|86.33|0
1643139320000|2022-01-25 19:35:20|88.37|86.37|88.7|86.7|88.7|86.7|88.37|86.37|0
1643139330000|2022-01-25 19:35:30|88.51|86.51|88.51|86.51|88.51|86.51|88.42|86.42|0
1643139340000|2022-01-25 19:35:40|88.42|86.42|88.42|86.42|88.51|86.51|88.42|86.42|0
1643139350000|2022-01-25 19:35:50|88.61|86.61|89.12|87.12|89.17|87.17|88.61|86.61|0
1643139360000|2022-01-25 19:36:00|88.89|86.89|89.07|87.07|89.26|87.26|88.89|86.89|0
1643139370000|2022-01-25 19:36:10|89.31|87.31|89.78|87.78|89.83|87.83|89.31|87.31|0
1643139380000|2022-01-25 19:36:20|89.59|87.59|89.73|87.73|89.73|87.73|89.49|87.49|0
1643139390000|2022-01-25 19:36:30|89.64|87.64|89.54|87.54|89.68|87.68|89.54|87.54|0
1643139400000|2022-01-25 19:36:40|89.4|87.4|89.54|87.54|89.64|87.64|89.4|87.4|0
1643139410000|2022-01-25 19:36:50|89.73|87.73|89.97|87.97|89.97|87.97|89.73|87.73|0
1643139420000|2022-01-25 19:37:00|89.92|87.92|90.2|88.2|90.2|88.2|89.92|87.92|0
1643139430000|2022-01-25 19:37:10|90.39|88.39|90.3|88.3|90.39|88.39|90.2|88.2|0
1643139440000|2022-01-25 19:37:20|90.2|88.2|90.89|88.89|91.12|89.12|90.15|88.15|0
1643139450000|2022-01-25 19:37:30|91.17|89.17|91.46|89.46|91.46|89.46|91.17|89.17|0
1643139460000|2022-01-25 19:37:40|91.36|89.36|92.31|90.31|92.31|90.31|91.36|89.36|0
1643139470000|2022-01-25 19:37:50|92.26|90.26|91.84|89.84|92.26|90.26|91.84|89.84|0
1643139480000|2022-01-25 19:38:00|91.46|89.46|92.03|90.03|92.03|90.03|91.41|89.41|0
1643139490000|2022-01-25 19:38:10|92.07|90.07|91.55|89.55|92.07|90.07|91.55|89.55|0
1643139500000|2022-01-25 19:38:20|91.84|89.84|91.6|89.6|91.84|89.84|91.6|89.6|0
1643139510000|2022-01-25 19:38:30|91.79|89.79|91.84|89.84|91.93|89.93|91.74|89.74|0
1643139520000|2022-01-25 19:38:40|91.65|89.65|91.36|89.36|91.65|89.65|91.36|89.36|0
1643139530000|2022-01-25 19:38:50|91.27|89.27|90.79|88.79|91.27|89.27|90.79|88.79|0
1643139540000|2022-01-25 19:39:00|90.7|88.7|90.89|88.89|90.89|88.89|90.7|88.7|0
1643139550000|2022-01-25 19:39:10|90.98|88.98|91.22|89.22|91.27|89.27|90.98|88.98|0
1643139560000|2022-01-25 19:39:20|91.17|89.17|92.03|90.03|92.22|90.22|91.17|89.17|0
1643139570000|2022-01-25 19:39:30|91.74|89.74|91.65|89.65|91.74|89.74|91.65|89.65|0
1643139580000|2022-01-25 19:39:40|91.55|89.55|91.93|89.93|91.93|89.93|91.55|89.55|0
1643139590000|2022-01-25 19:39:50|91.74|89.74|91.93|89.93|91.93|89.93|91.74|89.74|0
1643139600000|2022-01-25 19:40:00|92.5|90.5|93.08|91.08|93.08|91.08|92.5|90.5|0
1643139610000|2022-01-25 19:40:10|93.17|91.17|93.17|91.17|93.56|91.56|93.17|91.17|0
1643139620000|2022-01-25 19:40:20|93.03|91.03|93.37|91.37|93.46|91.46|92.98|90.98|0
1643139630000|2022-01-25 19:40:30|93.66|91.66|93.66|91.66|93.66|91.66|93.46|91.46|0
1643139640000|2022-01-25 19:40:40|94.04|92.04|94.04|92.04|94.04|92.04|93.95|91.95|0
1643139650000|2022-01-25 19:40:50|93.75|91.75|94.04|92.04|94.04|92.04|93.75|91.75|0
1643139660000|2022-01-25 19:41:00|94.43|92.43|94.24|92.24|94.43|92.43|94.14|92.14|0
1643139670000|2022-01-25 19:41:10|93.95|91.95|93.95|91.95|93.95|91.95|93.89|91.89|0
1643139680000|2022-01-25 19:41:20|93.85|91.85|94.43|92.43|94.43|92.43|93.85|91.85|0
1643139690000|2022-01-25 19:41:30|94.33|92.33|93.94|91.94|94.33|92.33|93.85|91.85|0
1643139700000|2022-01-25 19:41:40|93.85|91.85|94.28|92.28|94.33|92.33|93.85|91.85|0
1643139710000|2022-01-25 19:41:50|94.14|92.14|94.62|92.62|94.62|92.62|94.14|92.14|0
1643139720000|2022-01-25 19:42:00|94.82|92.82|95.21|93.21|95.21|93.21|94.82|92.82|0
1643139730000|2022-01-25 19:42:10|95.35|93.35|95.99|93.99|95.99|93.99|95.35|93.35|0
1643139740000|2022-01-25 19:42:20|96.28|94.28|96.09|94.09|96.28|94.28|95.99|93.99|0
1643139750000|2022-01-25 19:42:30|96.19|94.19|96.13|94.13|96.38|94.38|96.13|94.13|0
1643139760000|2022-01-25 19:42:40|96.09|94.09|96.13|94.13|96.13|94.13|95.99|93.99|0
1643139770000|2022-01-25 19:42:50|96.09|94.09|96.19|94.19|96.19|94.19|96.09|94.09|0
1643139780000|2022-01-25 19:43:00|95.89|93.89|96.28|94.28|96.28|94.28|95.89|93.89|0
1643139790000|2022-01-25 19:43:10|96.78|94.78|97.17|95.17|97.17|95.17|96.78|94.78|0
1643139800000|2022-01-25 19:43:20|97.07|95.07|97.07|95.07|97.07|95.07|97.07|95.07|0
1643139810000|2022-01-25 19:43:30|96.87|94.87|97.07|95.07|97.07|95.07|96.78|94.78|0
1643139820000|2022-01-25 19:43:40|97.02|95.02|97.07|95.07|97.07|95.07|97.02|95.02|0
1643139830000|2022-01-25 19:43:50|96.97|94.97|96.97|94.97|97.07|95.07|96.97|94.97|0
1643139840000|2022-01-25 19:44:00|96.87|94.87|96.87|94.87|97.02|95.02|96.82|94.82|0
1643139850000|2022-01-25 19:44:10|96.68|94.68|96.68|94.68|96.72|94.72|96.68|94.68|0
1643139860000|2022-01-25 19:44:20|96.72|94.72|96.87|94.87|96.92|94.92|96.72|94.72|0
1643139870000|2022-01-25 19:44:30|96.82|94.82|96.82|94.82|96.82|94.82|96.82|94.82|0
1643139880000|2022-01-25 19:44:40|96.68|94.68|96.87|94.87|96.87|94.87|96.58|94.58|0
1643139890000|2022-01-25 19:44:50|97.17|95.17|96.97|94.97|97.17|95.17|96.77|94.77|0
1643139900000|2022-01-25 19:45:00|96.87|94.87|96.77|94.77|96.87|94.87|96.77|94.77|0
1643139910000|2022-01-25 19:45:10|96.72|94.72|97.37|95.37|97.37|95.37|96.72|94.72|0
1643139920000|2022-01-25 19:45:20|97.86|95.86|97.56|95.56|97.86|95.86|97.47|95.47|0
1643139930000|2022-01-25 19:45:30|97.66|95.66|97.61|95.61|97.76|95.76|97.61|95.61|0
1643139940000|2022-01-25 19:45:40|97.56|95.56|97.56|95.56|97.56|95.56|97.47|95.47|0
1643139950000|2022-01-25 19:45:50|97.76|95.76|98.06|96.06|98.16|96.16|97.76|95.76|0
1643139960000|2022-01-25 19:46:00|97.76|95.76|97.96|95.96|97.96|95.96|97.47|95.47|0
1643139970000|2022-01-25 19:46:10|97.91|95.91|98.06|96.06|98.06|96.06|97.91|95.91|0
1643139980000|2022-01-25 19:46:20|97.66|95.66|97.37|95.37|97.66|95.66|97.37|95.37|0
1643139990000|2022-01-25 19:46:30|97.66|95.66|97.76|95.76|97.76|95.76|97.46|95.46|0
1643140000000|2022-01-25 19:46:40|97.61|95.61|97.46|95.46|97.61|95.61|97.46|95.46|0
1643140010000|2022-01-25 19:46:50|97.76|95.76|97.56|95.56|97.76|95.76|97.27|95.27|0
1643140020000|2022-01-25 19:47:00|97.66|95.66|97.66|95.66|97.66|95.66|97.61|95.61|0
1643140030000|2022-01-25 19:47:10|97.86|95.86|98.31|96.31|98.31|96.31|97.86|95.86|0
1643140040000|2022-01-25 19:47:20|98.26|96.26|98.26|96.26|98.56|96.56|98.26|96.26|0
1643140050000|2022-01-25 19:47:30|98.31|96.31|98.41|96.41|98.41|96.41|98.31|96.31|0
1643140060000|2022-01-25 19:47:40|98.36|96.36|97.76|95.76|98.36|96.36|97.66|95.66|0
1643140070000|2022-01-25 19:47:50|97.66|95.66|97.86|95.86|97.86|95.86|97.27|95.27|0
1643140080000|2022-01-25 19:48:00|97.66|95.66|97.96|95.96|97.96|95.96|97.66|95.66|0
1643140090000|2022-01-25 19:48:10|98.26|96.26|97.86|95.86|98.26|96.26|97.86|95.86|0
1643140100000|2022-01-25 19:48:20|97.96|95.96|98.46|96.46|98.46|96.46|97.96|95.96|0
1643140110000|2022-01-25 19:48:30|98.56|96.56|98.66|96.66|98.66|96.66|98.56|96.56|0
1643140120000|2022-01-25 19:48:40|98.76|96.76|98.16|96.16|98.8|96.8|98.16|96.16|0
1643140130000|2022-01-25 19:48:50|97.76|95.76|97.46|95.46|97.76|95.76|97.36|95.36|0
1643140140000|2022-01-25 19:49:00|97.66|95.66|98.56|96.56|98.56|96.56|97.66|95.66|0
1643140150000|2022-01-25 19:49:10|98.46|96.46|98.86|96.86|98.86|96.86|98.3|96.3|0
1643140160000|2022-01-25 19:49:20|98.76|96.76|97.66|95.66|98.76|96.76|97.66|95.66|0
1643140170000|2022-01-25 19:49:30|98.06|96.06|97.16|95.16|98.11|96.11|97.16|95.16|0
1643140180000|2022-01-25 19:49:40|97.41|95.41|96.57|94.57|97.41|95.41|96.57|94.57|0
1643140190000|2022-01-25 19:49:50|96.47|94.47|96.77|94.77|96.77|94.77|96.47|94.47|0
1643140200000|2022-01-25 19:50:00|97.16|95.16|97.16|95.16|97.26|95.26|96.97|94.97|0
1643140210000|2022-01-25 19:50:10|97.07|95.07|96.38|94.38|97.07|95.07|96.28|94.28|0
1643140220000|2022-01-25 19:50:20|96.67|94.67|97.56|95.56|97.56|95.56|96.67|94.67|0
1643140230000|2022-01-25 19:50:30|97.91|95.91|97.86|95.86|98.36|96.36|97.86|95.86|0
1643140240000|2022-01-25 19:50:40|97.96|95.96|98.55|96.55|98.6|96.6|97.96|95.96|0
1643140250000|2022-01-25 19:50:50|97.86|95.86|97.36|95.36|97.96|95.96|97.36|95.36|0
1643140260000|2022-01-25 19:51:00|97.56|95.56|97.51|95.51|97.56|95.56|97.51|95.51|0
1643140270000|2022-01-25 19:51:10|97.36|95.36|97.9|95.9|98.06|96.06|97.36|95.36|0
1643140280000|2022-01-25 19:51:20|98.06|96.06|97.66|95.66|98.06|96.06|97.51|95.51|0
1643140290000|2022-01-25 19:51:30|97.96|95.96|98.06|96.06|98.06|96.06|97.66|95.66|0
1643140300000|2022-01-25 19:51:40|97.76|95.76|98.25|96.25|98.25|96.25|97.76|95.76|0
1643140310000|2022-01-25 19:51:50|98.16|96.16|98.06|96.06|98.16|96.16|97.96|95.96|0
1643140320000|2022-01-25 19:52:00|97.86|95.86|98.35|96.35|98.35|96.35|97.86|95.86|0
1643140330000|2022-01-25 19:52:10|98.15|96.15|99.35|97.35|99.35|97.35|98.15|96.15|0
1643140340000|2022-01-25 19:52:20|99.4|97.4|98.75|96.75|99.4|97.4|98.75|96.75|0
1643140350000|2022-01-25 19:52:30|98.55|96.55|99.15|97.15|99.25|97.25|98.55|96.55|0
1643140360000|2022-01-25 19:52:40|99.25|97.25|99.35|97.35|99.35|97.35|99.05|97.05|0
1643140370000|2022-01-25 19:52:50|99.45|97.45|99.05|97.05|99.45|97.45|99.05|97.05|0
1643140380000|2022-01-25 19:53:00|98.9|96.9|98.15|96.15|98.9|96.9|98.15|96.15|0
1643140390000|2022-01-25 19:53:10|98.25|96.25|98.95|96.95|98.95|96.95|98.25|96.25|0
1643140400000|2022-01-25 19:53:20|98.75|96.75|98.35|96.35|98.75|96.75|98.35|96.35|0
1643140410000|2022-01-25 19:53:30|98.85|96.85|98.75|96.75|98.95|96.95|98.75|96.75|0
1643140420000|2022-01-25 19:53:40|98.85|96.85|99.35|97.35|99.35|97.35|98.75|96.75|0
1643140430000|2022-01-25 19:53:50|99.25|97.25|99.6|97.6|99.6|97.6|99.25|97.25|0
1643140440000|2022-01-25 19:54:00|99.5|97.5|99.45|97.45|99.55|97.55|99.45|97.45|0
1643140450000|2022-01-25 19:54:10|99.55|97.55|99.96|97.96|99.96|97.96|99.55|97.55|0
1643140460000|2022-01-25 19:54:20|99.6|97.6|99.75|97.75|99.75|97.75|99.6|97.6|0
1643140470000|2022-01-25 19:54:30|99.65|97.65|99.96|97.96|99.96|97.96|99.6|97.6|0
1643140480000|2022-01-25 19:54:40|100|98|99.55|97.55|100|98|99.55|97.55|0
1643140490000|2022-01-25 19:54:50|99.45|97.45|99.25|97.25|99.65|97.65|99.25|97.25|0
1643140500000|2022-01-25 19:55:00|99.55|97.55|98.45|96.45|99.55|97.55|98.45|96.45|0
1643140510000|2022-01-25 19:55:10|98.75|96.75|99.05|97.05|99.05|97.05|98.75|96.75|0
1643140520000|2022-01-25 19:55:20|98.95|96.95|98.95|96.95|99.05|97.05|98.95|96.95|0
1643140530000|2022-01-25 19:55:30|99.05|97.05|99.3|97.3|99.3|97.3|98.85|96.85|0
1643140540000|2022-01-25 19:55:40|99.85|97.85|100.26|98.26|100.26|98.26|99.85|97.85|0
1643140550000|2022-01-25 19:55:50|100.46|98.46|100.56|98.56|100.56|98.56|100.46|98.46|0
1643140560000|2022-01-25 19:56:00|100.61|98.61|100.61|98.61|100.61|98.61|100.51|98.51|0
1643140570000|2022-01-25 19:56:10|100.51|98.51|100.56|98.56|100.56|98.56|100.46|98.46|0
1643140580000|2022-01-25 19:56:20|100.97|98.97|100.97|98.97|101.17|99.17|100.97|98.97|0
1643140590000|2022-01-25 19:56:30|101.07|99.07|100.96|98.96|101.07|99.07|100.96|98.96|0
1643140600000|2022-01-25 19:56:40|100.86|98.86|100.96|98.96|101.17|99.17|100.86|98.86|0
1643140610000|2022-01-25 19:56:50|101.07|99.07|101.07|99.07|101.17|99.17|100.96|98.96|0
1643140620000|2022-01-25 19:57:00|100.96|98.96|100.36|98.36|100.96|98.96|100.36|98.36|0
1643140630000|2022-01-25 19:57:10|100.56|98.56|100.86|98.86|100.96|98.96|100.56|98.56|0
1643140640000|2022-01-25 19:57:20|101.07|99.07|101.07|99.07|101.07|99.07|100.96|98.96|0
1643140650000|2022-01-25 19:57:30|101.17|99.17|101.27|99.27|101.27|99.27|101.17|99.17|0
1643140660000|2022-01-25 19:57:40|101.47|99.47|102.44|100.44|102.44|100.44|101.47|99.47|0
1643140670000|2022-01-25 19:57:50|102.6|100.6|102.39|100.39|102.6|100.6|102.19|100.19|0
1643140680000|2022-01-25 19:58:00|102.29|100.29|102.08|100.08|102.29|100.29|101.78|99.78|0
1643140690000|2022-01-25 19:58:10|102.19|100.19|101.17|99.17|102.19|100.19|101.17|99.17|0
1643140700000|2022-01-25 19:58:20|101.37|99.37|100.86|98.86|101.37|99.37|100.86|98.86|0
1643140710000|2022-01-25 19:58:30|101.37|99.37|101.27|99.27|101.37|99.37|101.27|99.27|0
1643140720000|2022-01-25 19:58:40|101.17|99.17|101.06|99.06|101.17|99.17|100.96|98.96|0
1643140730000|2022-01-25 19:58:50|101.37|99.37|101.27|99.27|101.37|99.37|101.11|99.11|0
1643140740000|2022-01-25 19:59:00|101.37|99.37|101.78|99.78|101.78|99.78|101.37|99.37|0
1643140750000|2022-01-25 19:59:10|102.18|100.18|101.88|99.88|102.18|100.18|101.88|99.88|0
1643140760000|2022-01-25 19:59:20|101.83|99.83|102.08|100.08|102.18|100.18|101.83|99.83|0
1643140770000|2022-01-25 19:59:30|101.78|99.78|101.98|99.98|102.08|100.08|101.78|99.78|0
1643140780000|2022-01-25 19:59:40|101.88|99.88|101.78|99.78|102.08|100.08|101.78|99.78|0
1643140790000|2022-01-25 19:59:50|101.98|99.98|102.03|100.03|102.03|100.03|101.98|99.98|0
1643140800000|2022-01-25 20:00:00|101.78|99.78|101.82|99.82|102.18|100.18|101.78|99.78|0
1643140810000|2022-01-25 20:00:10|101.98|99.98|101.16|99.16|102.08|100.08|101.06|99.06|0
1643140820000|2022-01-25 20:00:20|100.66|98.66|100.35|98.35|100.66|98.66|100.25|98.25|0
1643140830000|2022-01-25 20:00:30|100.56|98.56|100.91|98.91|101.27|99.27|100.56|98.56|0
1643140840000|2022-01-25 20:00:40|101.01|99.01|100.96|98.96|101.01|99.01|100.81|98.81|0
1643140850000|2022-01-25 20:00:50|103.84|101.84|100.04|98.04|103.84|101.84|99.83|97.83|0
1643140860000|2022-01-25 20:01:00|99.89|97.89|99.48|97.48|99.99|97.99|99.48|97.48|0
1643140870000|2022-01-25 20:01:10|98.68|96.68|99.16|97.16|99.16|97.16|97.78|95.78|0
1643140880000|2022-01-25 20:01:20|99.26|97.26|99.16|97.16|99.26|97.26|99.16|97.16|0
1643140890000|2022-01-25 20:01:30|99.26|97.26|100.16|98.16|100.36|98.36|99.26|97.26|0
1643140900000|2022-01-25 20:01:40|100.06|98.06|99.56|97.56|100.06|98.06|99.46|97.46|0
1643140910000|2022-01-25 20:01:50|99.46|97.46|99.46|97.46|99.56|97.56|98.96|96.96|0
1643140920000|2022-01-25 20:02:00|99.56|97.56|99.06|97.06|99.56|97.56|99.06|97.06|0
1643140930000|2022-01-25 20:02:10|99.16|97.16|98.76|96.76|99.16|97.16|98.76|96.76|0
1643140940000|2022-01-25 20:02:20|97.71|95.71|97.37|95.37|97.86|95.86|97.37|95.37|0
1643140950000|2022-01-25 20:02:30|97.46|95.46|98.06|96.06|98.06|96.06|97.46|95.46|0
1643140960000|2022-01-25 20:02:40|98.26|96.26|97.91|95.91|98.26|96.26|97.91|95.91|0
1643140970000|2022-01-25 20:02:50|97.46|95.46|98.06|96.06|98.06|96.06|97.46|95.46|0
1643140980000|2022-01-25 20:03:00|97.96|95.96|98.66|96.66|99.1|97.1|97.96|95.96|0
1643140990000|2022-01-25 20:03:10|99.25|97.25|99.25|97.25|99.25|97.25|99.05|97.05|0
1643141000000|2022-01-25 20:03:20|99.15|97.15|99.35|97.35|99.55|97.55|99.15|97.15|0
1643141010000|2022-01-25 20:03:30|99.1|97.1|99|97|99.1|97.1|98.65|96.65|0
1643141020000|2022-01-25 20:03:40|98.95|96.95|99.45|97.45|99.45|97.45|98.75|96.75|0
1643141030000|2022-01-25 20:03:50|99.55|97.55|99.45|97.45|99.7|97.7|99.45|97.45|0
1643141040000|2022-01-25 20:04:00|99.15|97.15|98.55|96.55|99.4|97.4|98.46|96.46|0
1643141050000|2022-01-25 20:04:10|98.65|96.65|99.15|97.15|99.25|97.25|98.65|96.65|0
1643141060000|2022-01-25 20:04:20|99.25|97.25|99.05|97.05|99.25|97.25|98.85|96.85|0
1643141070000|2022-01-25 20:04:30|98.6|96.6|98.2|96.2|98.6|96.6|97.86|95.86|0
1643141080000|2022-01-25 20:04:40|98.36|96.36|98.3|96.3|98.36|96.36|98.26|96.26|0
1643141090000|2022-01-25 20:04:50|98.1|96.1|98.2|96.2|98.2|96.2|97.96|95.96|0
1643141100000|2022-01-25 20:05:00|98.26|96.26|97.61|95.61|98.26|96.26|97.46|95.46|0
1643141110000|2022-01-25 20:05:10|96.97|94.97|97.17|95.17|97.21|95.21|96.97|94.97|0
1643141120000|2022-01-25 20:05:20|97.36|95.36|97.17|95.17|97.36|95.36|97.17|95.17|0
1643141130000|2022-01-25 20:05:30|96.97|94.97|97.11|95.11|97.11|95.11|96.97|94.97|0
1643141140000|2022-01-25 20:05:40|97.17|95.17|97.76|95.76|97.86|95.86|97.17|95.17|0
1643141150000|2022-01-25 20:05:50|97.86|95.86|98.06|96.06|98.06|96.06|97.86|95.86|0
1643141160000|2022-01-25 20:06:00|98.25|96.25|97.76|95.76|98.25|96.25|97.66|95.66|0
1643141170000|2022-01-25 20:06:10|97.56|95.56|97.07|95.07|97.56|95.56|96.97|94.97|0
1643141180000|2022-01-25 20:06:20|97.26|95.26|97.16|95.16|97.56|95.56|97.16|95.16|0
1643141190000|2022-01-25 20:06:30|97.26|95.26|96.87|94.87|97.26|95.26|96.77|94.77|0
1643141200000|2022-01-25 20:06:40|95.93|93.93|95.59|93.59|95.93|93.93|95.4|93.4|0
1643141210000|2022-01-25 20:06:50|95.69|93.69|94.72|92.72|95.69|93.69|94.72|92.72|0
1643141220000|2022-01-25 20:07:00|95.3|93.3|94.47|92.47|95.3|93.3|94.47|92.47|0
1643141230000|2022-01-25 20:07:10|94.72|92.72|94.43|92.43|94.72|92.72|94.43|92.43|0
1643141240000|2022-01-25 20:07:20|94.33|92.33|93.75|91.75|94.33|92.33|93.65|91.65|0
1643141250000|2022-01-25 20:07:30|93.46|91.46|93.75|91.75|93.75|91.75|93.27|91.27|0
1643141260000|2022-01-25 20:07:40|93.85|91.85|93.94|91.94|93.94|91.94|93.75|91.75|0
1643141270000|2022-01-25 20:07:50|93.75|91.75|93.65|91.65|93.75|91.75|93.65|91.65|0
1643141280000|2022-01-25 20:08:00|93.56|91.56|94.43|92.43|94.43|92.43|93.56|91.56|0
1643141290000|2022-01-25 20:08:10|94.62|92.62|94.72|92.72|94.91|92.91|94.62|92.62|0
1643141300000|2022-01-25 20:08:20|94.23|92.23|94.33|92.33|94.33|92.33|94.18|92.18|0
1643141310000|2022-01-25 20:08:30|94.43|92.43|94.81|92.81|94.81|92.81|94.43|92.43|0
1643141320000|2022-01-25 20:08:40|94.62|92.62|94.43|92.43|94.62|92.62|94.33|92.33|0
1643141330000|2022-01-25 20:08:50|93.94|91.94|93.56|91.56|94.13|92.13|93.56|91.56|0
1643141340000|2022-01-25 20:09:00|93.65|91.65|94.23|92.23|94.23|92.23|93.65|91.65|0
1643141350000|2022-01-25 20:09:10|93.99|91.99|94.23|92.23|94.42|92.42|93.99|91.99|0
1643141360000|2022-01-25 20:09:20|94.42|92.42|94.33|92.33|94.42|92.42|94.23|92.23|0
1643141370000|2022-01-25 20:09:30|94.52|92.52|94.66|92.66|94.72|92.72|94.52|92.52|0
1643141380000|2022-01-25 20:09:40|94.72|92.72|94.23|92.23|94.81|92.81|94.23|92.23|0
1643141390000|2022-01-25 20:09:50|93.79|91.79|93.94|91.94|93.94|91.94|93.65|91.65|0
1643141400000|2022-01-25 20:10:00|94.04|92.04|93.94|91.94|94.04|92.04|93.56|91.56|0
1643141410000|2022-01-25 20:10:10|93.84|91.84|92.79|90.79|93.84|91.84|92.79|90.79|0
1643141420000|2022-01-25 20:10:20|92.5|90.5|92.64|90.64|92.79|90.79|92.31|90.31|0
1643141430000|2022-01-25 20:10:30|92.79|90.79|92.69|90.69|92.79|90.79|92.6|90.6|0
1643141440000|2022-01-25 20:10:40|92.88|90.88|92.69|90.69|92.88|90.88|92.21|90.21|0
1643141450000|2022-01-25 20:10:50|93.07|91.07|93.02|91.02|93.27|91.27|93.02|91.02|0
1643141460000|2022-01-25 20:11:00|93.07|91.07|93.94|91.94|93.94|91.94|93.07|91.07|0
1643141470000|2022-01-25 20:11:10|93.65|91.65|93.84|91.84|93.84|91.84|93.65|91.65|0
1643141480000|2022-01-25 20:11:20|93.65|91.65|94.53|92.53|94.53|92.53|93.27|91.27|0
1643141490000|2022-01-25 20:11:30|94.33|92.33|94.24|92.24|94.33|92.33|94.24|92.24|0
1643141500000|2022-01-25 20:11:40|94.04|92.04|95.01|93.01|95.01|93.01|94.04|92.04|0
1643141510000|2022-01-25 20:11:50|95.15|93.15|95.25|93.25|95.25|93.25|95.15|93.15|0
1643141520000|2022-01-25 20:12:00|95.01|93.01|95.1|93.1|95.1|93.1|94.86|92.86|0
1643141530000|2022-01-25 20:12:10|95.05|93.05|95.1|93.1|95.59|93.59|95.05|93.05|0
1643141540000|2022-01-25 20:12:20|95.39|93.39|94.52|92.52|95.39|93.39|94.43|92.43|0
1643141550000|2022-01-25 20:12:30|94.62|92.62|94.62|92.62|94.72|92.72|94.62|92.62|0
1643141560000|2022-01-25 20:12:40|94.43|92.43|93.76|91.76|94.62|92.62|93.76|91.76|0
1643141570000|2022-01-25 20:12:50|93.8|91.8|93.37|91.37|93.8|91.8|93.18|91.18|0
1643141580000|2022-01-25 20:13:00|93.66|91.66|93.66|91.66|93.66|91.66|93.42|91.42|0
1643141590000|2022-01-25 20:13:10|93.76|91.76|94.04|92.04|94.14|92.14|93.76|91.76|0
1643141600000|2022-01-25 20:13:20|93.9|91.9|94.09|92.09|94.09|92.09|93.85|91.85|0
1643141610000|2022-01-25 20:13:30|93.95|91.95|93.47|91.47|93.95|91.95|93.28|91.28|0
1643141620000|2022-01-25 20:13:40|93.37|91.37|93.51|91.51|93.71|91.71|93.37|91.37|0
1643141630000|2022-01-25 20:13:50|93.42|91.42|93.51|91.51|93.51|91.51|93.37|91.37|0
1643141640000|2022-01-25 20:14:00|93.66|91.66|94.28|92.28|94.28|92.28|93.66|91.66|0
1643141650000|2022-01-25 20:14:10|93.9|91.9|94.57|92.57|94.72|92.72|93.9|91.9|0
1643141660000|2022-01-25 20:14:20|94.43|92.43|94.72|92.72|94.72|92.72|94.38|92.38|0
1643141670000|2022-01-25 20:14:30|94.23|92.23|94.14|92.14|94.38|92.38|94.14|92.14|0
1643141680000|2022-01-25 20:14:40|94.18|92.18|93.85|91.85|94.23|92.23|93.85|91.85|0
1643141690000|2022-01-25 20:14:50|93.66|91.66|93.95|91.95|93.95|91.95|93.66|91.66|0
1643141700000|2022-01-25 20:15:00|94.14|92.14|94.62|92.62|94.91|92.91|94.14|92.14|0
1643141710000|2022-01-25 20:15:10|94.76|92.76|94.14|92.14|95.1|93.1|94.14|92.14|0
1643141720000|2022-01-25 20:15:20|94.23|92.23|94.33|92.33|94.33|92.33|94.23|92.23|0
1643141730000|2022-01-25 20:15:30|94.38|92.38|94.52|92.52|94.57|92.57|94.38|92.38|0
1643141740000|2022-01-25 20:15:40|94.71|92.71|95.29|93.29|95.29|93.29|94.71|92.71|0
1643141750000|2022-01-25 20:15:50|95.15|93.15|95.1|93.1|95.15|93.15|95|93|0
1643141760000|2022-01-25 20:16:00|95.34|93.34|95.39|93.39|95.49|93.49|95.34|93.34|0
1643141770000|2022-01-25 20:16:10|95|93|94.42|92.42|95|93|94.42|92.42|0
1643141780000|2022-01-25 20:16:20|95|93|95.2|93.2|95.2|93.2|95|93|0
1643141790000|2022-01-25 20:16:30|95|93|94.81|92.81|95|93|94.81|92.81|0
1643141800000|2022-01-25 20:16:40|95.1|93.1|95.39|93.39|95.39|93.39|95.1|93.1|0
1643141810000|2022-01-25 20:16:50|95.58|93.58|95.78|93.78|95.78|93.78|95.58|93.58|0
1643141820000|2022-01-25 20:17:00|95.68|93.68|96.27|94.27|96.27|94.27|95.68|93.68|0
1643141830000|2022-01-25 20:17:10|96.21|94.21|96.6|94.6|96.66|94.66|96.21|94.21|0
1643141840000|2022-01-25 20:17:20|96.75|94.75|96.36|94.36|96.75|94.75|96.36|94.36|0
1643141850000|2022-01-25 20:17:30|96.85|94.85|97.05|95.05|97.05|95.05|96.75|94.75|0
1643141860000|2022-01-25 20:17:40|97.44|95.44|97.64|95.64|97.64|95.64|97.44|95.44|0
1643141870000|2022-01-25 20:17:50|97.44|95.44|97.34|95.34|97.64|95.64|97.34|95.34|0
1643141880000|2022-01-25 20:18:00|96.95|94.95|97.73|95.73|97.73|95.73|96.95|94.95|0
1643141890000|2022-01-25 20:18:10|97.98|95.98|98.03|96.03|98.03|96.03|97.83|95.83|0
1643141900000|2022-01-25 20:18:20|98.13|96.13|97.83|95.83|98.13|96.13|97.83|95.83|0
1643141910000|2022-01-25 20:18:30|98.03|96.03|97.93|95.93|98.13|96.13|97.93|95.93|0
1643141920000|2022-01-25 20:18:40|98.03|96.03|98.03|96.03|98.13|96.13|98.03|96.03|0
1643141930000|2022-01-25 20:18:50|98.43|96.43|98.33|96.33|98.43|96.43|98.27|96.27|0
1643141940000|2022-01-25 20:19:00|98.43|96.43|98.13|96.13|98.43|96.43|97.88|95.88|0
1643141950000|2022-01-25 20:19:10|98.03|96.03|98.62|96.62|98.62|96.62|98.03|96.03|0
1643141960000|2022-01-25 20:19:20|99.12|97.12|99.02|97.02|99.22|97.22|99.02|97.02|0
1643141970000|2022-01-25 20:19:30|99.12|97.12|98.82|96.82|99.12|97.12|98.82|96.82|0
1643141980000|2022-01-25 20:19:40|98.72|96.72|99.12|97.12|99.12|97.12|98.72|96.72|0
1643141990000|2022-01-25 20:19:50|99.02|97.02|98.82|96.82|99.02|97.02|98.82|96.82|0
1643142000000|2022-01-25 20:20:00|98.72|96.72|98.87|96.87|99.02|97.02|98.72|96.72|0
1643142010000|2022-01-25 20:20:10|98.72|96.72|97.48|95.48|98.72|96.72|97.48|95.48|0
1643142020000|2022-01-25 20:20:20|97.14|95.14|96.65|94.65|97.14|95.14|96.65|94.65|0
1643142030000|2022-01-25 20:20:30|97.24|95.24|97.83|95.83|97.83|95.83|97.24|95.24|0
1643142040000|2022-01-25 20:20:40|97.88|95.88|97.83|95.83|97.88|95.88|97.83|95.83|0
1643142050000|2022-01-25 20:20:50|97.63|95.63|97.34|95.34|97.63|95.63|97.34|95.34|0
1643142060000|2022-01-25 20:21:00|97.63|95.63|97.93|95.93|98.03|96.03|97.63|95.63|0
1643142070000|2022-01-25 20:21:10|97.83|95.83|97.34|95.34|97.83|95.83|97.34|95.34|0
1643142080000|2022-01-25 20:21:20|96.85|94.85|96.36|94.36|96.85|94.85|96.26|94.26|0
1643142090000|2022-01-25 20:21:30|96.26|94.26|95.19|93.19|96.26|94.26|95.19|93.19|0
1643142100000|2022-01-25 20:21:40|94.71|92.71|95.1|93.1|95.1|93.1|94.71|92.71|0
1643142110000|2022-01-25 20:21:50|95.19|93.19|96.07|94.07|96.11|94.11|95.19|93.19|0
1643142120000|2022-01-25 20:22:00|96.36|94.36|95.39|93.39|96.36|94.36|95.39|93.39|0
1643142130000|2022-01-25 20:22:10|95.29|93.29|95|93|95.77|93.77|95|93|0
1643142140000|2022-01-25 20:22:20|95.09|93.09|95.19|93.19|95.29|93.29|95.09|93.09|0
1643142150000|2022-01-25 20:22:30|95.29|93.29|95.68|93.68|95.97|93.97|95.29|93.29|0
1643142160000|2022-01-25 20:22:40|95.92|93.92|96.07|94.07|96.36|94.36|95.92|93.92|0
1643142170000|2022-01-25 20:22:50|96.16|94.16|95.48|93.48|96.16|94.16|94.9|92.9|0
1643142180000|2022-01-25 20:23:00|95.68|93.68|95.77|93.77|95.77|93.77|95.53|93.53|0
1643142190000|2022-01-25 20:23:10|96.36|94.36|95.87|93.87|96.36|94.36|95.87|93.87|0
1643142200000|2022-01-25 20:23:20|95.68|93.68|95.68|93.68|95.87|93.87|95.68|93.68|0
1643142210000|2022-01-25 20:23:30|94.9|92.9|95.09|93.09|95.09|93.09|94.42|92.42|0
1643142220000|2022-01-25 20:23:40|95.38|93.38|95.58|93.58|95.87|93.87|95.38|93.38|0
1643142230000|2022-01-25 20:23:50|95.38|93.38|95.97|93.97|95.97|93.97|95.29|93.29|0
1643142240000|2022-01-25 20:24:00|95.87|93.87|96.55|94.55|96.55|94.55|95.87|93.87|0
1643142250000|2022-01-25 20:24:10|95.92|93.92|96.06|94.06|96.06|94.06|95.67|93.67|0
1643142260000|2022-01-25 20:24:20|95.67|93.67|94.51|92.51|95.77|93.77|94.51|92.51|0
1643142270000|2022-01-25 20:24:30|94.8|92.8|94.46|92.46|94.8|92.8|94.13|92.13|0
1643142280000|2022-01-25 20:24:40|94.37|92.37|94.22|92.22|94.42|92.42|94.22|92.22|0
1643142290000|2022-01-25 20:24:50|93.65|91.65|92.64|90.64|93.74|91.74|92.5|90.5|0
1643142300000|2022-01-25 20:25:00|92.69|90.69|91.65|89.65|92.69|90.69|91.65|89.65|0
1643142310000|2022-01-25 20:25:10|91.46|89.46|90.34|88.34|91.46|89.46|90.24|88.24|0
1643142320000|2022-01-25 20:25:20|90.15|88.15|90.34|88.34|90.34|88.34|90.1|88.1|0
1643142330000|2022-01-25 20:25:30|90.48|88.48|90.34|88.34|90.48|88.48|90.34|88.34|0
1643142340000|2022-01-25 20:25:40|90.24|88.24|90.06|88.06|90.43|88.43|90.06|88.06|0
1643142350000|2022-01-25 20:25:50|89.87|87.87|89.96|87.96|90.29|88.29|89.87|87.87|0
1643142360000|2022-01-25 20:26:00|90.24|88.24|90.24|88.24|90.24|88.24|90.24|88.24|0
1643142370000|2022-01-25 20:26:10|89.87|87.87|89.5|87.5|89.87|87.87|89.5|87.5|0
1643142380000|2022-01-25 20:26:20|89.22|87.22|89.5|87.5|89.5|87.5|89.22|87.22|0
1643142390000|2022-01-25 20:26:30|89.87|87.87|89.68|87.68|89.87|87.87|89.4|87.4|0
1643142400000|2022-01-25 20:26:40|89.4|87.4|89.68|87.68|89.68|87.68|89.4|87.4|0
1643142410000|2022-01-25 20:26:50|89.59|87.59|89.78|87.78|89.78|87.78|89.5|87.5|0
1643142420000|2022-01-25 20:27:00|89.4|87.4|89.5|87.5|89.82|87.82|89.4|87.4|0
1643142430000|2022-01-25 20:27:10|89.68|87.68|90.24|88.24|90.24|88.24|89.68|87.68|0
1643142440000|2022-01-25 20:27:20|90.34|88.34|90.62|88.62|90.62|88.62|90.19|88.19|0
1643142450000|2022-01-25 20:27:30|90.38|88.38|90.34|88.34|90.57|88.57|90.34|88.34|0
1643142460000|2022-01-25 20:27:40|90.24|88.24|89.68|87.68|90.24|88.24|89.68|87.68|0
1643142470000|2022-01-25 20:27:50|89.87|87.87|90.24|88.24|90.24|88.24|89.87|87.87|0
1643142480000|2022-01-25 20:28:00|90.15|88.15|89.68|87.68|90.15|88.15|89.59|87.59|0
1643142490000|2022-01-25 20:28:10|89.63|87.63|88.48|86.48|89.63|87.63|88.48|86.48|0
1643142500000|2022-01-25 20:28:20|88.29|86.29|88.2|86.2|88.29|86.29|88.2|86.2|0
1643142510000|2022-01-25 20:28:30|87.47|85.47|87.33|85.33|87.56|85.56|87.33|85.33|0
1643142520000|2022-01-25 20:28:40|87.47|85.47|87.29|85.29|87.56|85.56|87.29|85.29|0
1643142530000|2022-01-25 20:28:50|87.1|85.1|87.29|85.29|87.56|85.56|87.1|85.1|0
1643142540000|2022-01-25 20:29:00|87.56|85.56|88.02|86.02|88.2|86.2|87.56|85.56|0
1643142550000|2022-01-25 20:29:10|88.11|86.11|88.39|86.39|88.39|86.39|88.11|86.11|0
1643142560000|2022-01-25 20:29:20|88.2|86.2|87.93|85.93|88.2|86.2|87.93|85.93|0
1643142570000|2022-01-25 20:29:30|87.65|85.65|86.74|84.74|87.65|85.65|86.74|84.74|0
1643142580000|2022-01-25 20:29:40|86.92|84.92|86.65|84.65|86.92|84.92|86.65|84.65|0
1643142590000|2022-01-25 20:29:50|87.38|85.38|87.33|85.33|87.38|85.38|87.1|85.1|0
1643142600000|2022-01-25 20:30:00|88.11|86.11|86.56|84.56|88.11|86.11|86.56|84.56|0
1643142610000|2022-01-25 20:30:10|86.47|84.47|86.96|84.96|86.96|84.96|86.19|84.19|0
1643142620000|2022-01-25 20:30:20|86.83|84.83|87.19|85.19|87.19|85.19|86.65|84.65|0
1643142630000|2022-01-25 20:30:30|87.65|85.65|87.92|85.92|87.92|85.92|87.47|85.47|0
1643142640000|2022-01-25 20:30:40|87.83|85.83|88.48|86.48|88.48|86.48|87.83|85.83|0
1643142650000|2022-01-25 20:30:50|88.66|86.66|87.24|85.24|88.66|86.66|87.24|85.24|0
1643142660000|2022-01-25 20:31:00|87.65|85.65|87.47|85.47|87.65|85.65|87.01|85.01|0
1643142670000|2022-01-25 20:31:10|87.42|85.42|86.6|84.6|87.42|85.42|86.56|84.56|0
1643142680000|2022-01-25 20:31:20|86.65|84.65|86.46|84.46|86.65|84.65|86.46|84.46|0
1643142690000|2022-01-25 20:31:30|86.19|84.19|86.01|84.01|86.46|84.46|86.01|84.01|0
1643142700000|2022-01-25 20:31:40|85.92|83.92|86.01|84.01|86.01|84.01|85.65|83.65|0
1643142710000|2022-01-25 20:31:50|86.28|84.28|81.02|79.02|87.05|85.05|81.02|79.02|0
1643142720000|2022-01-25 20:32:00|85.16|83.16|85.7|83.7|86.25|84.25|85.16|83.16|0
1643142730000|2022-01-25 20:32:10|85.15|83.15|84.97|82.97|85.15|83.15|84.88|82.88|0
1643142740000|2022-01-25 20:32:20|85.91|83.91|85.82|83.82|85.91|83.91|85.82|83.82|0
1643142750000|2022-01-25 20:32:30|85.64|83.64|85.5|83.5|85.78|83.78|85.5|83.5|0
1643142760000|2022-01-25 20:32:40|85.55|83.55|85.64|83.64|86.05|84.05|85.55|83.55|0
1643142770000|2022-01-25 20:32:50|85.37|83.37|86.18|84.18|86.18|84.18|85.37|83.37|0
1643142780000|2022-01-25 20:33:00|86.37|84.37|86.77|84.77|86.77|84.77|86.27|84.27|0
1643142790000|2022-01-25 20:33:10|86.46|84.46|85.73|83.73|86.46|84.46|85.46|83.46|0
1643142800000|2022-01-25 20:33:20|85.82|83.82|85.55|83.55|85.82|83.82|85.55|83.55|0
1643142810000|2022-01-25 20:33:30|85.73|83.73|84.83|82.83|85.73|83.73|84.83|82.83|0
1643142820000|2022-01-25 20:33:40|84.65|82.65|84.83|82.83|84.83|82.83|84.65|82.65|0
1643142830000|2022-01-25 20:33:50|85.59|83.59|86|84|86|84|85.19|83.19|0
1643142840000|2022-01-25 20:34:00|85.82|83.82|85.73|83.73|86.27|84.27|85.73|83.73|0
1643142850000|2022-01-25 20:34:10|86.18|84.18|86.46|84.46|86.46|84.46|85.91|83.91|0
1643142860000|2022-01-25 20:34:20|86.55|84.55|86.91|84.91|86.91|84.91|86.55|84.55|0
1643142870000|2022-01-25 20:34:30|86.36|84.36|86.59|84.59|86.59|84.59|86.36|84.36|0
1643142880000|2022-01-25 20:34:40|86.46|84.46|85.82|83.82|86.55|84.55|85.82|83.82|0
1643142890000|2022-01-25 20:34:50|85.77|83.77|85.91|83.91|85.91|83.91|85.46|83.46|0
1643142900000|2022-01-25 20:35:00|85.86|83.86|85.19|83.19|86.09|84.09|85.19|83.19|0
1643142910000|2022-01-25 20:35:10|85.55|83.55|85.41|83.41|85.55|83.55|85.19|83.19|0
1643142920000|2022-01-25 20:35:20|85.55|83.55|85.55|83.55|85.55|83.55|85.46|83.46|0
1643142930000|2022-01-25 20:35:30|85.64|83.64|85.59|83.59|85.68|83.68|85.46|83.46|0
1643142940000|2022-01-25 20:35:40|85.55|83.55|85.95|83.95|85.95|83.95|85.55|83.55|0
1643142950000|2022-01-25 20:35:50|86|84|85.91|83.91|86.27|84.27|85.86|83.86|0
1643142960000|2022-01-25 20:36:00|85.55|83.55|85.41|83.41|85.55|83.55|85.32|83.32|0
1643142970000|2022-01-25 20:36:10|85.28|83.28|84.33|82.33|85.28|83.28|84.29|82.29|0
1643142980000|2022-01-25 20:36:20|84.11|82.11|84.29|82.29|84.29|82.29|84.11|82.11|0
1643142990000|2022-01-25 20:36:30|84.47|82.47|83.44|81.44|84.47|82.47|83.44|81.44|0
1643143000000|2022-01-25 20:36:40|83.22|81.22|83.49|81.49|83.58|81.58|83.22|81.22|0
1643143010000|2022-01-25 20:36:50|83.67|81.67|83.27|81.27|83.67|81.67|83.27|81.27|0
1643143020000|2022-01-25 20:37:00|83.58|81.58|85.01|83.01|85.01|83.01|83.58|81.58|0
1643143030000|2022-01-25 20:37:10|84.38|82.38|84.83|82.83|84.83|82.83|84.38|82.38|0
1643143040000|2022-01-25 20:37:20|85.46|83.46|86.45|84.45|86.45|84.45|85.46|83.46|0
1643143050000|2022-01-25 20:37:30|86.91|84.91|86.77|84.77|87.46|85.46|86.77|84.77|0
1643143060000|2022-01-25 20:37:40|86.82|84.82|87.18|85.18|87.18|85.18|86.82|84.82|0
1643143070000|2022-01-25 20:37:50|87.27|85.27|88.42|86.42|88.47|86.47|87.27|85.27|0
1643143080000|2022-01-25 20:38:00|88.19|86.19|88.42|86.42|88.42|86.42|88.19|86.19|0
1643143090000|2022-01-25 20:38:10|88.28|86.28|89.49|87.49|89.49|87.49|88.1|86.1|0
1643143100000|2022-01-25 20:38:20|89.58|87.58|89.67|87.67|89.67|87.67|89.58|87.58|0
1643143110000|2022-01-25 20:38:30|89.49|87.49|89.39|87.39|89.49|87.49|89.21|87.21|0
1643143120000|2022-01-25 20:38:40|89.21|87.21|89.02|87.02|89.21|87.21|88.84|86.84|0
1643143130000|2022-01-25 20:38:50|88.65|86.65|88.65|86.65|88.65|86.65|88.47|86.47|0
1643143140000|2022-01-25 20:39:00|88.56|86.56|88.65|86.65|88.74|86.74|88.56|86.56|0
1643143150000|2022-01-25 20:39:10|88.19|86.19|88.74|86.74|88.74|86.74|88.19|86.19|0
1643143160000|2022-01-25 20:39:20|88.93|86.93|89.86|87.86|89.86|87.86|88.93|86.93|0
1643143170000|2022-01-25 20:39:30|89.76|87.76|89.58|87.58|90.14|88.14|89.58|87.58|0
1643143180000|2022-01-25 20:39:40|89.48|87.48|89.02|87.02|89.67|87.67|89.02|87.02|0
1643143190000|2022-01-25 20:39:50|89.21|87.21|89.21|87.21|89.25|87.25|89.21|87.21|0
1643143200000|2022-01-25 20:40:00|89.3|87.3|90.04|88.04|90.04|88.04|89.3|87.3|0
1643143210000|2022-01-25 20:40:10|90.56|88.56|90.65|88.65|90.7|88.7|90.56|88.56|0
1643143220000|2022-01-25 20:40:20|90.51|88.51|92.02|90.02|92.02|90.02|90.51|88.51|0
1643143230000|2022-01-25 20:40:30|91.83|89.83|92.3|90.3|92.3|90.3|91.83|89.83|0
1643143240000|2022-01-25 20:40:40|92.49|90.49|92.11|90.11|92.49|90.49|92.11|90.11|0
1643143250000|2022-01-25 20:40:50|91.97|89.97|92.02|90.02|92.02|90.02|91.73|89.73|0
1643143260000|2022-01-25 20:41:00|91.73|89.73|91.26|89.26|91.87|89.87|91.07|89.07|0
1643143270000|2022-01-25 20:41:10|91.21|89.21|91.17|89.17|91.21|89.21|90.79|88.79|0
1643143280000|2022-01-25 20:41:20|90.98|88.98|91.45|89.45|91.45|89.45|90.89|88.89|0
1643143290000|2022-01-25 20:41:30|91.83|89.83|91.26|89.26|91.83|89.83|91.26|89.26|0
1643143300000|2022-01-25 20:41:40|91.17|89.17|90.32|88.32|91.17|89.17|90.32|88.32|0
1643143310000|2022-01-25 20:41:50|89.48|87.48|89.3|87.3|89.53|87.53|89.3|87.3|0
1643143320000|2022-01-25 20:42:00|89.2|87.2|89.25|87.25|89.3|87.3|89.2|87.2|0
1643143330000|2022-01-25 20:42:10|89.02|87.02|89.67|87.67|89.67|87.67|89.02|87.02|0
1643143340000|2022-01-25 20:42:20|89.58|87.58|89.11|87.11|90.04|88.04|89.11|87.11|0
1643143350000|2022-01-25 20:42:30|89.3|87.3|89.3|87.3|89.39|87.39|89.2|87.2|0
1643143360000|2022-01-25 20:42:40|89.39|87.39|89.11|87.11|89.39|87.39|89.11|87.11|0
1643143370000|2022-01-25 20:42:50|89.95|87.95|89.85|87.85|89.95|87.95|89.48|87.48|0
1643143380000|2022-01-25 20:43:00|89.95|87.95|88.55|86.55|89.95|87.95|88.55|86.55|0
1643143390000|2022-01-25 20:43:10|88.46|86.46|88.28|86.28|88.46|86.46|88.09|86.09|0
1643143400000|2022-01-25 20:43:20|88.37|86.37|88.09|86.09|88.37|86.37|87.91|85.91|0
1643143410000|2022-01-25 20:43:30|87.91|85.91|88.19|86.19|88.37|86.37|87.91|85.91|0
1643143420000|2022-01-25 20:43:40|88.28|86.28|88.92|86.92|88.97|86.97|88.28|86.28|0
1643143430000|2022-01-25 20:43:50|88.83|86.83|89.67|87.67|89.67|87.67|88.83|86.83|0
1643143440000|2022-01-25 20:44:00|90.04|88.04|90.04|88.04|90.04|88.04|89.76|87.76|0
1643143450000|2022-01-25 20:44:10|90.13|88.13|89.95|87.95|90.32|88.32|89.95|87.95|0
1643143460000|2022-01-25 20:44:20|89.34|87.34|88.65|86.65|89.34|87.34|88.65|86.65|0
1643143470000|2022-01-25 20:44:30|88.46|86.46|88.46|86.46|88.92|86.92|88.37|86.37|0
1643143480000|2022-01-25 20:44:40|88.37|86.37|88.65|86.65|88.65|86.65|88.37|86.37|0
1643143490000|2022-01-25 20:44:50|88.74|86.74|88.74|86.74|88.74|86.74|88.74|86.74|0
1643143500000|2022-01-25 20:45:00|88.46|86.46|90.04|88.04|90.04|88.04|88.46|86.46|0
1643143510000|2022-01-25 20:45:10|90.41|88.41|90.13|88.13|91.07|89.07|90.04|88.04|0
1643143520000|2022-01-25 20:45:20|89.95|87.95|89.95|87.95|90.13|88.13|89.95|87.95|0
1643143530000|2022-01-25 20:45:30|90.04|88.04|90.79|88.79|90.79|88.79|90.04|88.04|0
1643143540000|2022-01-25 20:45:40|90.41|88.41|90.23|88.23|90.41|88.41|90.04|88.04|0
1643143550000|2022-01-25 20:45:50|90.83|88.83|91.16|89.16|91.35|89.35|90.69|88.69|0
1643143560000|2022-01-25 20:46:00|90.22|88.22|90.22|88.22|90.6|88.6|90.22|88.22|0
1643143570000|2022-01-25 20:46:10|89.76|87.76|90.51|88.51|90.79|88.79|89.76|87.76|0
1643143580000|2022-01-25 20:46:20|90.46|88.46|90.32|88.32|90.46|88.46|90.18|88.18|0
1643143590000|2022-01-25 20:46:30|89.2|87.2|89.2|87.2|89.29|87.29|89.2|87.2|0
1643143600000|2022-01-25 20:46:40|88.92|86.92|89.2|87.2|89.2|87.2|88.92|86.92|0
1643143610000|2022-01-25 20:46:50|89.11|87.11|90.04|88.04|90.04|88.04|89.11|87.11|0
1643143620000|2022-01-25 20:47:00|89.66|87.66|89.38|87.38|89.66|87.66|88.64|86.64|0
1643143630000|2022-01-25 20:47:10|89.24|87.24|88.92|86.92|89.24|87.24|88.92|86.92|0
1643143640000|2022-01-25 20:47:20|89.57|87.57|89.76|87.76|89.76|87.76|88.87|86.87|0
1643143650000|2022-01-25 20:47:30|89.62|87.62|89.01|87.01|89.62|87.62|88.74|86.74|0
1643143660000|2022-01-25 20:47:40|89.85|87.85|89.94|87.94|89.94|87.94|89.66|87.66|0
1643143670000|2022-01-25 20:47:50|90.88|88.88|91.44|89.44|91.44|89.44|90.79|88.79|0
1643143680000|2022-01-25 20:48:00|91.26|89.26|90.32|88.32|91.26|89.26|90.32|88.32|0
1643143690000|2022-01-25 20:48:10|90.6|88.6|90.13|88.13|91.11|89.11|90.13|88.13|0
1643143700000|2022-01-25 20:48:20|90.27|88.27|89.38|87.38|90.27|88.27|89.38|87.38|0
1643143710000|2022-01-25 20:48:30|89.61|87.61|88.73|86.73|89.61|87.61|88.73|86.73|0
1643143720000|2022-01-25 20:48:40|89.01|87.01|88.46|86.46|89.01|87.01|88.46|86.46|0
1643143730000|2022-01-25 20:48:50|88.09|86.09|88.13|86.13|88.18|86.18|88.09|86.09|0
1643143740000|2022-01-25 20:49:00|87.35|85.35|86.99|84.99|87.35|85.35|86.9|84.9|0
1643143750000|2022-01-25 20:49:10|86.85|84.85|85.99|83.99|86.85|84.85|85.99|83.99|0
1643143760000|2022-01-25 20:49:20|86.53|84.53|87.35|85.35|87.35|85.35|86.53|84.53|0
1643143770000|2022-01-25 20:49:30|87.63|85.63|86.9|84.9|87.63|85.63|86.9|84.9|0
1643143780000|2022-01-25 20:49:40|86.44|84.44|87.44|85.44|87.44|85.44|86.44|84.44|0
1643143790000|2022-01-25 20:49:50|87.76|85.76|87.17|85.17|87.76|85.76|87.17|85.17|0
1643143800000|2022-01-25 20:50:00|85.67|83.67|84.77|82.77|85.67|83.67|84.73|82.73|0
1643143810000|2022-01-25 20:50:10|84.64|82.64|84.01|82.01|84.64|82.64|84.01|82.01|0
1643143820000|2022-01-25 20:50:20|83.92|81.92|83.92|81.92|84.01|82.01|83.83|81.83|0
1643143830000|2022-01-25 20:50:30|84.28|82.28|85.31|83.31|85.31|83.31|84.28|82.28|0
1643143840000|2022-01-25 20:50:40|85.09|83.09|85.81|83.81|85.81|83.81|85.09|83.09|0
1643143850000|2022-01-25 20:50:50|85.72|83.72|84.86|82.86|85.81|83.81|84.86|82.86|0
1643143860000|2022-01-25 20:51:00|85.44|83.44|84.37|82.37|85.58|83.58|84.37|82.37|0
1643143870000|2022-01-25 20:51:10|84.19|82.19|84.1|82.1|84.19|82.19|83.92|81.92|0
1643143880000|2022-01-25 20:51:20|83.65|81.65|83.92|81.92|83.92|81.92|83.65|81.65|0
1643143890000|2022-01-25 20:51:30|83.87|81.87|84.9|82.9|85.44|83.44|83.87|81.87|0
1643143900000|2022-01-25 20:51:40|85.22|83.22|84.81|82.81|85.26|83.26|84.81|82.81|0
1643143910000|2022-01-25 20:51:50|84.37|82.37|83.92|81.92|84.37|82.37|83.92|81.92|0
1643143920000|2022-01-25 20:52:00|84.37|82.37|83.57|81.57|84.37|82.37|83.57|81.57|0
1643143930000|2022-01-25 20:52:10|83.48|81.48|84.1|82.1|84.1|82.1|83.48|81.48|0
1643143940000|2022-01-25 20:52:20|83.56|81.56|82.68|80.68|83.56|81.56|82.68|80.68|0
1643143950000|2022-01-25 20:52:30|82.55|80.55|82.5|80.5|82.86|80.86|82.5|80.5|0
1643143960000|2022-01-25 20:52:40|83.21|81.21|83.3|81.3|83.3|81.3|82.94|80.94|0
1643143970000|2022-01-25 20:52:50|83.48|81.48|82.94|80.94|83.48|81.48|82.63|80.63|0
1643143980000|2022-01-25 20:53:00|83.03|81.03|83.03|81.03|83.52|81.52|83.03|81.03|0
1643143990000|2022-01-25 20:53:10|82.59|80.59|82.06|80.06|82.59|80.59|82.06|80.06|0
1643144000000|2022-01-25 20:53:20|82.02|80.02|81.98|79.98|82.11|80.11|81.98|79.98|0
1643144010000|2022-01-25 20:53:30|81.54|79.54|81.36|79.36|81.54|79.54|81.19|79.19|0
1643144020000|2022-01-25 20:53:40|81.45|79.45|80.76|78.76|81.45|79.45|80.76|78.76|0
1643144030000|2022-01-25 20:53:50|81.45|79.45|82.24|80.24|82.24|80.24|81.41|79.41|0
1643144040000|2022-01-25 20:54:00|82.63|80.63|83.87|81.87|83.92|81.92|82.63|80.63|0
1643144050000|2022-01-25 20:54:10|84.14|82.14|84.1|82.1|84.14|82.14|84.01|82.01|0
1643144060000|2022-01-25 20:54:20|84.19|82.19|83.92|81.92|84.19|82.19|83.74|81.74|0
1643144070000|2022-01-25 20:54:30|83.16|81.16|82.54|80.54|83.3|81.3|82.54|80.54|0
1643144080000|2022-01-25 20:54:40|81.63|79.63|81.02|79.02|81.63|79.63|81.02|79.02|0
1643144090000|2022-01-25 20:54:50|80.58|78.58|81.89|79.89|81.89|79.89|80.58|78.58|0
1643144100000|2022-01-25 20:55:00|81.71|79.71|82.46|80.46|82.46|80.46|81.71|79.71|0
1643144110000|2022-01-25 20:55:10|82.5|80.5|80.93|78.93|82.5|80.5|80.93|78.93|0
1643144120000|2022-01-25 20:55:20|81.01|79.01|81.1|79.1|81.1|79.1|81.01|79.01|0
1643144130000|2022-01-25 20:55:30|81.62|79.62|82.06|80.06|82.15|80.15|81.45|79.45|0
1643144140000|2022-01-25 20:55:40|82.33|80.33|83.3|81.3|83.3|81.3|82.33|80.33|0
1643144150000|2022-01-25 20:55:50|83.47|81.47|84.9|82.9|84.9|82.9|83.47|81.47|0
1643144160000|2022-01-25 20:56:00|84.94|82.94|84.45|82.45|84.99|82.99|84.45|82.45|0
1643144170000|2022-01-25 20:56:10|83.92|81.92|83.65|81.65|83.92|81.92|83.38|81.38|0
1643144180000|2022-01-25 20:56:20|82.5|80.5|83.3|81.3|83.3|81.3|82.5|80.5|0
1643144190000|2022-01-25 20:56:30|83.92|81.92|83.96|81.96|83.96|81.96|83.83|81.83|0
1643144200000|2022-01-25 20:56:40|83.12|81.12|83.56|81.56|83.56|81.56|83.12|81.12|0
1643144210000|2022-01-25 20:56:50|83.78|81.78|84.99|82.99|84.99|82.99|83.78|81.78|0
1643144220000|2022-01-25 20:57:00|84.45|82.45|84.45|82.45|84.63|82.63|84.27|82.27|0
1643144230000|2022-01-25 20:57:10|84.54|82.54|83.83|81.83|84.54|82.54|83.74|81.74|0
1643144240000|2022-01-25 20:57:20|83.03|81.03|83.56|81.56|83.65|81.65|83.03|81.03|0
1643144250000|2022-01-25 20:57:30|83.96|81.96|84.09|82.09|84.45|82.45|83.96|81.96|0
1643144260000|2022-01-25 20:57:40|84.54|82.54|84.99|82.99|84.99|82.99|84.45|82.45|0
1643144270000|2022-01-25 20:57:50|84.63|82.63|83.92|81.92|84.63|82.63|83.92|81.92|0
1643144280000|2022-01-25 20:58:00|83.83|81.83|83.74|81.74|84|82|83.74|81.74|0
1643144290000|2022-01-25 20:58:10|83.47|81.47|83.47|81.47|83.47|81.47|83.29|81.29|0
1643144300000|2022-01-25 20:58:20|81.73|79.73|82.53|80.53|82.53|80.53|81.73|79.73|0
1643144310000|2022-01-25 20:58:30|83.15|81.15|82.88|80.88|83.15|81.15|82.75|80.75|0
1643144320000|2022-01-25 20:58:40|82.44|80.44|82.35|80.35|82.53|80.53|82.35|80.35|0
1643144330000|2022-01-25 20:58:50|83.15|81.15|82.88|80.88|83.15|81.15|82.8|80.8|0
1643144340000|2022-01-25 20:59:00|82.84|80.84|81.42|79.42|82.84|80.84|81.42|79.42|0
1643144350000|2022-01-25 20:59:10|81.29|79.29|81.2|79.2|81.38|79.38|81.07|79.07|0
1643144360000|2022-01-25 20:59:20|82.09|80.09|82.09|80.09|82.44|80.44|82.09|80.09|0
1643144370000|2022-01-25 20:59:30|82.17|80.17|81.12|79.12|82.17|80.17|81.12|79.12|0
1643144380000|2022-01-25 20:59:40|81.47|79.47|81.47|79.47|81.73|79.73|81.47|79.47|0
1643144390000|2022-01-25 20:59:50|81.38|79.38|81.47|79.47|81.47|79.47|80.42|78.42|0
1643144400000|2022-01-25 21:00:00|82.44|80.44|82.35|80.35|82.44|80.44|82.35|80.35|0
1643144410000|2022-01-25 21:00:10|83.96|81.96|82.13|80.13|83.96|81.96|82.13|80.13|0
1643144420000|2022-01-25 21:00:20|81.91|79.91|82.48|80.48|82.53|80.53|81.91|79.91|0
1643144430000|2022-01-25 21:00:30|82.53|80.53|81.86|79.86|82.53|80.53|81.86|79.86|0
1643144440000|2022-01-25 21:00:40|82.44|80.44|82.39|80.39|82.44|80.44|82.08|80.08|0
1643144450000|2022-01-25 21:00:50|82.35|80.35|83.33|81.33|83.33|81.33|82.35|80.35|0
1643144460000|2022-01-25 21:01:00|82.62|80.62|84.41|82.41|84.41|82.41|82.62|80.62|0
1643144470000|2022-01-25 21:01:10|84.45|82.45|83.96|81.96|84.5|82.5|83.6|81.6|0
1643144480000|2022-01-25 21:01:20|83.78|81.78|83.15|81.15|83.78|81.78|83.15|81.15|0
1643144490000|2022-01-25 21:01:30|83.6|81.6|83.33|81.33|83.87|81.87|83.33|81.33|0
1643144500000|2022-01-25 21:01:40|82.7|80.7|81.07|79.07|82.7|80.7|81.07|79.07|0
1643144510000|2022-01-25 21:01:50|81.91|79.91|81.03|79.03|82.26|80.26|81.03|79.03|0
1643144520000|2022-01-25 21:02:00|81.11|79.11|80.24|78.24|81.2|79.2|80.24|78.24|0
1643144530000|2022-01-25 21:02:10|80.33|78.33|80.41|78.41|80.41|78.41|80.07|78.07|0
1643144540000|2022-01-25 21:02:20|80.33|78.33|80.33|78.33|80.85|78.85|80.33|78.33|0
1643144550000|2022-01-25 21:02:30|80.07|78.07|80.37|78.37|80.68|78.68|80.07|78.07|0
1643144560000|2022-01-25 21:02:40|80.19|78.19|79.46|77.46|80.19|78.19|79.46|77.46|0
1643144570000|2022-01-25 21:02:50|79.89|77.89|79.2|77.2|79.98|77.98|79.2|77.2|0
1643144580000|2022-01-25 21:03:00|78.64|76.64|78.68|76.68|78.77|76.77|78.25|76.25|0
1643144590000|2022-01-25 21:03:10|78.17|76.17|79.11|77.11|79.11|77.11|78.17|76.17|0
1643144600000|2022-01-25 21:03:20|78.94|76.94|78.77|76.77|78.94|76.94|78.77|76.77|0
1643144610000|2022-01-25 21:03:30|79.11|77.11|79.54|77.54|79.67|77.67|79.11|77.11|0
1643144620000|2022-01-25 21:03:40|79.2|77.2|79.8|77.8|79.8|77.8|79.2|77.2|0
1643144630000|2022-01-25 21:03:50|79.11|77.11|78.42|76.42|79.11|77.11|78.42|76.42|0
1643144640000|2022-01-25 21:04:00|78.51|76.51|79.54|77.54|79.54|77.54|78.51|76.51|0
1643144650000|2022-01-25 21:04:10|79.98|77.98|79.37|77.37|79.98|77.98|79.37|77.37|0
1643144660000|2022-01-25 21:04:20|79.2|77.2|79.02|77.02|79.2|77.2|78.98|76.98|0
1643144670000|2022-01-25 21:04:30|78.94|76.94|79.15|77.15|79.15|77.15|78.94|76.94|0
1643144680000|2022-01-25 21:04:40|79.11|77.11|79.02|77.02|79.28|77.28|79.02|77.02|0
1643144690000|2022-01-25 21:04:50|78.94|76.94|79.93|77.93|79.93|77.93|78.94|76.94|0
1643144700000|2022-01-25 21:05:00|79.98|77.98|79.72|77.72|80.15|78.15|79.72|77.72|0
1643144710000|2022-01-25 21:05:10|79.46|77.46|78.68|76.68|79.46|77.46|78.68|76.68|0
1643144720000|2022-01-25 21:05:20|78.85|76.85|78.85|76.85|78.85|76.85|78.77|76.77|0
1643144730000|2022-01-25 21:05:30|78.94|76.94|78.59|76.59|78.94|76.94|78.59|76.59|0
1643144740000|2022-01-25 21:05:40|78.77|76.77|78.51|76.51|78.77|76.77|78.25|76.25|0
1643144750000|2022-01-25 21:05:50|77.99|75.99|78.25|76.25|78.25|76.25|77.99|75.99|0
1643144760000|2022-01-25 21:06:00|78.51|76.51|78.17|76.17|78.51|76.51|78.17|76.17|0
1643144770000|2022-01-25 21:06:10|78.08|76.08|77.82|75.82|78.08|76.08|77.65|75.65|0
1643144780000|2022-01-25 21:06:20|77.74|75.74|76.64|74.64|77.74|75.74|76.64|74.64|0
1643144790000|2022-01-25 21:06:30|76.47|74.47|76.42|74.42|76.72|74.72|76.21|74.21|0
1643144800000|2022-01-25 21:06:40|76.55|74.55|76.55|74.55|76.8|74.8|76.51|74.51|0
1643144810000|2022-01-25 21:06:50|76.64|74.64|76.21|74.21|76.89|74.89|76.21|74.21|0
1643144820000|2022-01-25 21:07:00|76.3|74.3|76.8|74.8|76.8|74.8|76.3|74.3|0
1643144830000|2022-01-25 21:07:10|76.64|74.64|76.55|74.55|76.72|74.72|76.55|74.55|0
1643144840000|2022-01-25 21:07:20|76.38|74.38|76.55|74.55|76.55|74.55|75.92|73.92|0
1643144850000|2022-01-25 21:07:30|76.47|74.47|76.8|74.8|76.89|74.89|76.47|74.47|0
1643144860000|2022-01-25 21:07:40|76.89|74.89|76.68|74.68|76.89|74.89|76.63|74.63|0
1643144870000|2022-01-25 21:07:50|76.38|74.38|76.8|74.8|76.8|74.8|76.38|74.38|0
1643144880000|2022-01-25 21:08:00|76.55|74.55|77.31|75.31|77.31|75.31|76.55|74.55|0
1643144890000|2022-01-25 21:08:10|77.06|75.06|77.57|75.57|77.57|75.57|76.89|74.89|0
1643144900000|2022-01-25 21:08:20|77.65|75.65|77.14|75.14|77.65|75.65|77.14|75.14|0
1643144910000|2022-01-25 21:08:30|76.93|74.93|76.3|74.3|76.93|74.93|76.3|74.3|0
1643144920000|2022-01-25 21:08:40|76.21|74.21|75.88|73.88|76.3|74.3|75.88|73.88|0
1643144930000|2022-01-25 21:08:50|75.71|73.71|75.71|73.71|75.79|73.79|75.71|73.71|0
1643144940000|2022-01-25 21:09:00|75.79|73.79|76|74|76.04|74.04|75.75|73.75|0
1643144950000|2022-01-25 21:09:10|76.17|74.17|76.38|74.38|76.38|74.38|76.13|74.13|0
1643144960000|2022-01-25 21:09:20|75.96|73.96|75.71|73.71|75.96|73.96|75.63|73.63|0
1643144970000|2022-01-25 21:09:30|75.88|73.88|75.54|73.54|75.88|73.88|75.54|73.54|0
1643144980000|2022-01-25 21:09:40|75.46|73.46|75.5|73.5|75.92|73.92|75.46|73.46|0
1643144990000|2022-01-25 21:09:50|75.63|73.63|75.96|73.96|76.21|74.21|75.63|73.63|0
1643145000000|2022-01-25 21:10:00|75.88|73.88|75.88|73.88|75.88|73.88|75.71|73.71|0
1643145010000|2022-01-25 21:10:10|76.21|74.21|76.04|74.04|76.21|74.21|76.04|74.04|0
1643145020000|2022-01-25 21:10:20|76.21|74.21|76.13|74.13|76.38|74.38|76.13|74.13|0
1643145030000|2022-01-25 21:10:30|76.21|74.21|76.38|74.38|76.38|74.38|76.21|74.21|0
1643145040000|2022-01-25 21:10:40|76.34|74.34|76.42|74.42|76.42|74.42|76.3|74.3|0
1643145050000|2022-01-25 21:10:50|76.46|74.46|76.46|74.46|76.46|74.46|76.38|74.38|0
1643145060000|2022-01-25 21:11:00|76.3|74.3|77.22|75.22|77.22|75.22|76.3|74.3|0
1643145070000|2022-01-25 21:11:10|77.14|75.14|76.97|74.97|77.22|75.22|76.97|74.97|0
1643145080000|2022-01-25 21:11:20|77.05|75.05|77.05|75.05|77.31|75.31|77.05|75.05|0
1643145090000|2022-01-25 21:11:30|76.97|74.97|76.88|74.88|76.97|74.97|76.8|74.8|0
1643145100000|2022-01-25 21:11:40|76.93|74.93|77.05|75.05|77.14|75.14|76.93|74.93|0
1643145110000|2022-01-25 21:11:50|77.31|75.31|77.31|75.31|77.48|75.48|77.31|75.31|0
1643145120000|2022-01-25 21:12:00|77.39|75.39|76.88|74.88|77.39|75.39|76.88|74.88|0
1643145130000|2022-01-25 21:12:10|76.97|74.97|76.76|74.76|76.97|74.97|76.76|74.76|0
1643145140000|2022-01-25 21:12:20|76.8|74.8|76.46|74.46|76.8|74.8|76.38|74.38|0
1643145150000|2022-01-25 21:12:30|76.38|74.38|76.63|74.63|76.63|74.63|76.29|74.29|0
1643145160000|2022-01-25 21:12:40|76.55|74.55|76.55|74.55|76.63|74.63|76.46|74.46|0
1643145170000|2022-01-25 21:12:50|76.38|74.38|76.38|74.38|76.38|74.38|76.29|74.29|0
1643145180000|2022-01-25 21:13:00|76.46|74.46|76.46|74.46|76.46|74.46|76.38|74.38|0
1643145190000|2022-01-25 21:13:10|76.92|74.92|76.88|74.88|76.97|74.97|76.88|74.88|0
1643145200000|2022-01-25 21:13:20|77.14|75.14|77.48|75.48|77.48|75.48|77.14|75.14|0
1643145210000|2022-01-25 21:13:30|77.56|75.56|77.56|75.56|77.56|75.56|77.48|75.48|0
1643145220000|2022-01-25 21:13:40|77.82|75.82|77.82|75.82|77.9|75.9|77.82|75.82|0
1643145230000|2022-01-25 21:13:50|77.94|75.94|77.9|75.9|78.2|76.2|77.9|75.9|0
1643145240000|2022-01-25 21:14:00|78.16|76.16|77.73|75.73|78.24|76.24|77.73|75.73|0
1643145250000|2022-01-25 21:14:10|77.82|75.82|77.22|75.22|77.82|75.82|77.22|75.22|0
1643145260000|2022-01-25 21:14:20|77.18|75.18|77.22|75.22|77.22|75.22|77.14|75.14|0
1643145270000|2022-01-25 21:14:30|76.92|74.92|76.46|74.46|77.14|75.14|76.46|74.46|0
1643145280000|2022-01-25 21:14:40|76.63|74.63|76.54|74.54|76.8|74.8|76.46|74.46|0
1643145290000|2022-01-25 21:14:50|76.63|74.63|76.46|74.46|76.71|74.71|76.46|74.46|0
1643145320000|2022-01-25 21:15:20|77.44|74.84|77.39|74.79|77.44|74.84|77.39|74.79|0
1643145330000|2022-01-25 21:15:30|77.44|74.84|77.44|74.84|77.48|74.88|77.44|74.84|0
1643145340000|2022-01-25 21:15:40|77.48|74.88|76.93|74.33|77.48|74.88|76.93|74.33|0
1643145350000|2022-01-25 21:15:50|77.05|74.45|76.84|74.24|77.05|74.45|76.84|74.24|0
1643145360000|2022-01-25 21:16:00|76.93|74.33|76.8|74.2|76.93|74.33|76.76|74.16|0
1643145370000|2022-01-25 21:16:10|76.84|74.24|76.97|74.37|77.01|74.41|76.84|74.24|0
1643145380000|2022-01-25 21:16:20|77.01|74.41|77.1|74.5|77.1|74.5|77.01|74.41|0
1643145390000|2022-01-25 21:16:30|77.18|74.58|77.6|75|77.6|75|77.18|74.58|0
1643145400000|2022-01-25 21:16:40|77.52|74.92|77.52|74.92|77.6|75|77.52|74.92|0
1643145410000|2022-01-25 21:16:50|77.39|74.79|77.39|74.79|77.39|74.79|77.35|74.75|0
1643145420000|2022-01-25 21:17:00|77.31|74.71|77.1|74.5|77.31|74.71|77.1|74.5|0
1643145430000|2022-01-25 21:17:10|77.05|74.45|77.18|74.58|77.18|74.58|77.05|74.45|0
1643145440000|2022-01-25 21:17:20|77.05|74.45|76.76|74.16|77.05|74.45|76.76|74.16|0
1643145450000|2022-01-25 21:17:30|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1643145460000|2022-01-25 21:17:40|76.93|74.33|76.84|74.24|76.93|74.33|76.76|74.16|0
1643145470000|2022-01-25 21:17:50|76.97|74.37|77.18|74.58|77.18|74.58|76.97|74.37|0
1643145480000|2022-01-25 21:18:00|77.22|74.62|77.09|74.49|77.22|74.62|77.09|74.49|0
1643145490000|2022-01-25 21:18:10|77.14|74.54|77.09|74.49|77.18|74.58|77.09|74.49|0
1643145500000|2022-01-25 21:18:20|76.97|74.37|76.76|74.16|76.97|74.37|76.76|74.16|0
1643145510000|2022-01-25 21:18:30|76.8|74.2|76.42|73.82|76.8|74.2|76.42|73.82|0
1643145520000|2022-01-25 21:18:40|76.38|73.78|75.87|73.27|76.38|73.78|75.87|73.27|0
1643145530000|2022-01-25 21:18:50|75.75|73.15|75.92|73.32|75.92|73.32|75.75|73.15|0
1643145540000|2022-01-25 21:19:00|76|73.4|76.17|73.57|76.17|73.57|76|73.4|0
1643145550000|2022-01-25 21:19:10|76|73.4|75.79|73.19|76|73.4|75.67|73.07|0
1643145560000|2022-01-25 21:19:20|75.75|73.15|75.42|72.82|75.75|73.15|75.33|72.73|0
1643145570000|2022-01-25 21:19:30|75.67|73.07|75.37|72.77|75.67|73.07|75.37|72.77|0
1643145580000|2022-01-25 21:19:40|75.42|72.82|75.29|72.69|75.58|72.98|75.29|72.69|0
1643145590000|2022-01-25 21:19:50|75.25|72.65|75.08|72.48|75.25|72.65|74.92|72.32|0
1643145600000|2022-01-25 21:20:00|75.21|72.61|74.92|72.32|75.21|72.61|74.92|72.32|0
1643145610000|2022-01-25 21:20:10|75.08|72.48|75.04|72.44|75.08|72.48|75.04|72.44|0
1643145620000|2022-01-25 21:20:20|75.08|72.48|75.12|72.52|75.21|72.61|75.08|72.48|0
1643145630000|2022-01-25 21:20:30|75.08|72.48|74.92|72.32|75.08|72.48|74.92|72.32|0
1643145640000|2022-01-25 21:20:40|74.84|72.24|74.34|71.74|74.84|72.24|74.34|71.74|0
1643145650000|2022-01-25 21:20:50|74.13|71.53|74.01|71.41|74.13|71.53|74.01|71.41|0
1643145660000|2022-01-25 21:21:00|73.93|71.33|73.76|71.16|73.93|71.33|73.76|71.16|0
1643145670000|2022-01-25 21:21:10|73.52|70.92|73.8|71.2|73.8|71.2|73.52|70.92|0
1643145680000|2022-01-25 21:21:20|73.93|71.33|74.01|71.41|74.13|71.53|73.93|71.33|0
1643145690000|2022-01-25 21:21:30|74.38|71.78|74.01|71.41|74.42|71.82|74.01|71.41|0
1643145700000|2022-01-25 21:21:40|73.97|71.37|73.89|71.29|73.97|71.37|73.85|71.25|0
1643145710000|2022-01-25 21:21:50|73.76|71.16|73.93|71.33|73.93|71.33|73.76|71.16|0
1643145720000|2022-01-25 21:22:00|74.05|71.45|74.17|71.57|74.21|71.61|74.05|71.45|0
1643145730000|2022-01-25 21:22:10|74.42|71.82|74.67|72.07|74.67|72.07|74.42|71.82|0
1643145740000|2022-01-25 21:22:20|74.87|72.27|74.63|72.03|74.87|72.27|74.63|72.03|0
1643145750000|2022-01-25 21:22:30|74.38|71.78|74.09|71.49|74.46|71.86|74.09|71.49|0
1643145760000|2022-01-25 21:22:40|73.72|71.12|74.67|72.07|74.67|72.07|73.72|71.12|0
1643145770000|2022-01-25 21:22:50|74.71|72.11|74.67|72.07|74.75|72.15|74.67|72.07|0
1643145780000|2022-01-25 21:23:00|74.71|72.11|74.62|72.02|74.71|72.11|74.62|72.02|0
1643145800000|2022-01-25 21:23:20|74.71|72.11|74.58|71.98|74.71|72.11|74.58|71.98|0
1643145810000|2022-01-25 21:23:30|74.46|71.86|74.46|71.86|74.46|71.86|74.42|71.82|0
1643145820000|2022-01-25 21:23:40|74.42|71.82|74.67|72.07|74.67|72.07|74.42|71.82|0
1643145830000|2022-01-25 21:23:50|74.54|71.94|74.5|71.9|74.54|71.94|74.42|71.82|0
1643145840000|2022-01-25 21:24:00|74.54|71.94|74.42|71.82|74.54|71.94|74.42|71.82|0
1643145850000|2022-01-25 21:24:10|74.46|71.86|74.13|71.53|74.46|71.86|74.09|71.49|0
1643145860000|2022-01-25 21:24:20|74.01|71.41|73.97|71.37|74.05|71.45|73.97|71.37|0
1643145870000|2022-01-25 21:24:30|74.09|71.49|74.54|71.94|74.54|71.94|74.09|71.49|0
1643145880000|2022-01-25 21:24:40|74.42|71.82|74.17|71.57|74.42|71.82|74.17|71.57|0
1643145890000|2022-01-25 21:24:50|74.34|71.74|74.13|71.53|74.42|71.82|74.13|71.53|0
1643145900000|2022-01-25 21:25:00|74.17|71.57|74.17|71.57|74.17|71.57|74.13|71.53|0
1643145910000|2022-01-25 21:25:10|74.13|71.53|74.17|71.57|74.17|71.57|74.09|71.49|0
1643145920000|2022-01-25 21:25:20|74.09|71.49|74.17|71.57|74.17|71.57|74.09|71.49|0
1643145930000|2022-01-25 21:25:30|74.13|71.53|74.25|71.65|74.25|71.65|74.13|71.53|0
1643145940000|2022-01-25 21:25:40|74.29|71.69|74.21|71.61|74.29|71.69|74.21|71.61|0
1643145950000|2022-01-25 21:25:50|74.17|71.57|74.09|71.49|74.17|71.57|74.09|71.49|0
1643145960000|2022-01-25 21:26:00|74.17|71.57|73.84|71.24|74.17|71.57|73.84|71.24|0
1643145970000|2022-01-25 21:26:10|73.88|71.28|73.76|71.16|73.88|71.28|73.76|71.16|0
1643145980000|2022-01-25 21:26:20|73.8|71.2|74.29|71.69|74.29|71.69|73.8|71.2|0
1643145990000|2022-01-25 21:26:30|74.09|71.49|73.84|71.24|74.09|71.49|73.84|71.24|0
1643146000000|2022-01-25 21:26:40|73.92|71.32|73.92|71.32|73.96|71.36|73.84|71.24|0
1643146010000|2022-01-25 21:26:50|73.88|71.28|73.96|71.36|74.05|71.45|73.88|71.28|0
1643146020000|2022-01-25 21:27:00|73.68|71.08|73.51|70.91|73.72|71.12|73.51|70.91|0
1643146030000|2022-01-25 21:27:10|73.6|71|73.11|70.51|73.6|71|73.11|70.51|0
1643146040000|2022-01-25 21:27:20|73.02|70.42|72.9|70.3|73.02|70.42|72.78|70.18|0
1643146050000|2022-01-25 21:27:30|72.86|70.26|72.86|70.26|72.86|70.26|72.86|70.26|0
1643146060000|2022-01-25 21:27:40|72.94|70.34|72.9|70.3|73.02|70.42|72.9|70.3|0
1643146070000|2022-01-25 21:27:50|72.82|70.22|72.78|70.18|72.86|70.26|72.78|70.18|0
1643146080000|2022-01-25 21:28:00|72.74|70.14|72.74|70.14|72.74|70.14|72.74|70.14|0
1643146090000|2022-01-25 21:28:10|72.94|70.34|72.78|70.18|72.94|70.34|72.74|70.14|0
1643146100000|2022-01-25 21:28:20|72.86|70.26|73.19|70.59|73.19|70.59|72.86|70.26|0
1643146110000|2022-01-25 21:28:30|73.35|70.75|73.39|70.79|73.39|70.79|73.27|70.67|0
1643146120000|2022-01-25 21:28:40|73.47|70.87|73.8|71.2|73.8|71.2|73.47|70.87|0
1643146130000|2022-01-25 21:28:50|73.72|71.12|73.8|71.2|73.84|71.24|73.72|71.12|0
1643146140000|2022-01-25 21:29:00|73.84|71.24|73.84|71.24|73.88|71.28|73.84|71.24|0
1643146150000|2022-01-25 21:29:10|73.55|70.95|73.47|70.87|73.55|70.95|73.27|70.67|0
1643146160000|2022-01-25 21:29:20|73.59|70.99|73.72|71.12|73.76|71.16|73.59|70.99|0
1643146170000|2022-01-25 21:29:30|73.8|71.2|74.13|71.53|74.17|71.57|73.76|71.16|0
1643146180000|2022-01-25 21:29:40|73.92|71.32|73.8|71.2|73.92|71.32|73.8|71.2|0
1643146190000|2022-01-25 21:29:50|73.92|71.32|73.63|71.03|73.92|71.32|73.63|71.03|0
1643146200000|2022-01-25 21:30:00|73.27|70.67|73.76|71.16|73.76|71.16|73.27|70.67|0
1643146210000|2022-01-25 21:30:10|73.71|71.11|73.76|71.16|73.76|71.16|73.71|71.11|0
1643146220000|2022-01-25 21:30:20|73.8|71.2|73.43|70.83|73.84|71.24|73.43|70.83|0
1643146230000|2022-01-25 21:30:30|73.67|71.07|73.76|71.16|73.8|71.2|73.67|71.07|0
1643146240000|2022-01-25 21:30:40|73.8|71.2|73.55|70.95|73.8|71.2|73.55|70.95|0
1643146250000|2022-01-25 21:30:50|73.71|71.11|73.63|71.03|73.71|71.11|73.59|70.99|0
1643146260000|2022-01-25 21:31:00|73.55|70.95|73.06|70.46|73.55|70.95|73.06|70.46|0
1643146270000|2022-01-25 21:31:10|72.94|70.34|73.06|70.46|73.06|70.46|72.94|70.34|0
1643146280000|2022-01-25 21:31:20|73.02|70.42|72.98|70.38|73.1|70.5|72.98|70.38|0
1643146290000|2022-01-25 21:31:30|72.9|70.3|72.98|70.38|72.98|70.38|72.9|70.3|0
1643146300000|2022-01-25 21:31:40|73.1|70.5|72.9|70.3|73.1|70.5|72.9|70.3|0
1643146310000|2022-01-25 21:31:50|73.06|70.46|73.02|70.42|73.1|70.5|73.02|70.42|0
1643146320000|2022-01-25 21:32:00|73.06|70.46|73.02|70.42|73.1|70.5|73.02|70.42|0
1643146330000|2022-01-25 21:32:10|72.94|70.34|72.7|70.1|72.94|70.34|72.7|70.1|0
1643146340000|2022-01-25 21:32:20|72.73|70.13|72.7|70.1|72.82|70.22|72.7|70.1|0
1643146350000|2022-01-25 21:32:30|72.45|69.85|72.13|69.53|72.45|69.85|72.13|69.53|0
1643146360000|2022-01-25 21:32:40|72.09|69.49|71.57|68.97|72.09|69.49|71.57|68.97|0
1643146370000|2022-01-25 21:32:50|71.73|69.13|71.41|68.81|71.73|69.13|71.41|68.81|0
1643146380000|2022-01-25 21:33:00|71.65|69.05|71.61|69.01|71.93|69.33|71.61|69.01|0
1643146390000|2022-01-25 21:33:10|71.41|68.81|71.52|68.92|71.57|68.97|71.41|68.81|0
1643146400000|2022-01-25 21:33:20|71.49|68.89|71.28|68.68|71.49|68.89|71.25|68.65|0
1643146410000|2022-01-25 21:33:30|71.12|68.52|71.17|68.57|71.17|68.57|71.12|68.52|0
1643146420000|2022-01-25 21:33:40|71.01|68.41|71.01|68.41|71.01|68.41|70.77|68.17|0
1643146430000|2022-01-25 21:33:50|70.93|68.33|70.85|68.25|71.01|68.41|70.85|68.25|0
1643146440000|2022-01-25 21:34:00|70.93|68.33|70.61|68.01|70.96|68.36|70.61|68.01|0
1643146450000|2022-01-25 21:34:10|70.45|67.85|70.77|68.17|70.85|68.25|70.37|67.77|0
1643146460000|2022-01-25 21:34:20|70.93|68.33|70.85|68.25|70.93|68.33|70.85|68.25|0
1643146470000|2022-01-25 21:34:30|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1643146480000|2022-01-25 21:34:40|70.93|68.33|70.85|68.25|70.93|68.33|70.85|68.25|0
1643146490000|2022-01-25 21:34:50|71.01|68.41|70.93|68.33|71.01|68.41|70.88|68.28|0
1643146500000|2022-01-25 21:35:00|70.88|68.28|70.77|68.17|70.93|68.33|70.77|68.17|0
1643146510000|2022-01-25 21:35:10|70.88|68.28|70.93|68.33|71.01|68.41|70.88|68.28|0
1643146520000|2022-01-25 21:35:20|70.77|68.17|70.88|68.28|71.01|68.41|70.77|68.17|0
1643146530000|2022-01-25 21:35:30|70.85|68.25|70.8|68.2|70.85|68.25|70.8|68.2|0
1643146540000|2022-01-25 21:35:40|70.88|68.28|71.04|68.44|71.04|68.44|70.88|68.28|0
1643146550000|2022-01-25 21:35:50|70.96|68.36|71|68.4|71.08|68.48|70.96|68.36|0
1643146560000|2022-01-25 21:36:00|71.08|68.48|71.04|68.44|71.08|68.48|71.04|68.44|0
1643146570000|2022-01-25 21:36:10|71.08|68.48|71.12|68.52|71.16|68.56|71.08|68.48|0
1643146580000|2022-01-25 21:36:20|71.16|68.56|71.56|68.96|71.56|68.96|71.16|68.56|0
1643146590000|2022-01-25 21:36:30|71.52|68.92|71.12|68.52|71.56|68.96|71.12|68.52|0
1643146600000|2022-01-25 21:36:40|71.16|68.56|71.28|68.68|71.28|68.68|71.16|68.56|0
1643146610000|2022-01-25 21:36:50|71.08|68.48|71.24|68.64|71.24|68.64|71.08|68.48|0
1643146620000|2022-01-25 21:37:00|71.44|68.84|71.56|68.96|71.56|68.96|71.44|68.84|0
1643146630000|2022-01-25 21:37:10|71.52|68.92|71.48|68.88|71.52|68.92|71.44|68.84|0
1643146640000|2022-01-25 21:37:20|71.52|68.92|71.8|69.2|71.8|69.2|71.52|68.92|0
1643146650000|2022-01-25 21:37:30|71.64|69.04|71.52|68.92|71.68|69.08|71.52|68.92|0
1643146660000|2022-01-25 21:37:40|71.48|68.88|71.36|68.76|71.48|68.88|71.36|68.76|0
1643146670000|2022-01-25 21:37:50|71.32|68.72|71.32|68.72|71.36|68.76|71.32|68.72|0
1643146680000|2022-01-25 21:38:00|71.36|68.76|71.68|69.08|71.68|69.08|71.36|68.76|0
1643146690000|2022-01-25 21:38:10|71.8|69.2|71.76|69.16|71.96|69.36|71.76|69.16|0
1643146700000|2022-01-25 21:38:20|71.8|69.2|71.84|69.24|71.88|69.28|71.8|69.2|0
1643146710000|2022-01-25 21:38:30|71.8|69.2|71.76|69.16|71.8|69.2|71.72|69.12|0
1643146720000|2022-01-25 21:38:40|71.64|69.04|71.6|69|71.64|69.04|71.6|69|0
1643146730000|2022-01-25 21:38:50|71.76|69.16|71.96|69.36|71.96|69.36|71.76|69.16|0
1643146740000|2022-01-25 21:39:00|72.04|69.44|71.88|69.28|72.04|69.44|71.88|69.28|0
1643146750000|2022-01-25 21:39:10|71.96|69.36|72.08|69.48|72.08|69.48|71.96|69.36|0
1643146760000|2022-01-25 21:39:20|72.12|69.52|72|69.4|72.12|69.52|72|69.4|0
1643146770000|2022-01-25 21:39:30|71.92|69.32|71.92|69.32|71.92|69.32|71.92|69.32|0
1643146780000|2022-01-25 21:39:40|71.88|69.28|71.8|69.2|71.88|69.28|71.76|69.16|0
1643146790000|2022-01-25 21:39:50|71.88|69.28|71.72|69.12|71.88|69.28|71.68|69.08|0
1643146800000|2022-01-25 21:40:00|71.8|69.2|71.84|69.24|71.84|69.24|71.8|69.2|0
1643146810000|2022-01-25 21:40:10|71.88|69.28|71.8|69.2|71.96|69.36|71.8|69.2|0
1643146820000|2022-01-25 21:40:20|71.96|69.36|71.8|69.2|71.96|69.36|71.8|69.2|0
1643146830000|2022-01-25 21:40:30|71.76|69.16|71.88|69.28|71.88|69.28|71.76|69.16|0
1643146840000|2022-01-25 21:40:40|71.96|69.36|71.88|69.28|71.96|69.36|71.88|69.28|0
1643146850000|2022-01-25 21:40:50|71.8|69.2|71.32|68.72|71.8|69.2|71.32|68.72|0
1643146860000|2022-01-25 21:41:00|70.92|68.32|71|68.4|71.04|68.44|70.92|68.32|0
1643146870000|2022-01-25 21:41:10|70.92|68.32|70.84|68.24|70.92|68.32|70.84|68.24|0
1643146880000|2022-01-25 21:41:20|70.96|68.36|70.92|68.32|70.96|68.36|70.88|68.28|0
1643146890000|2022-01-25 21:41:30|71|68.4|71.12|68.52|71.12|68.52|70.92|68.32|0
1643146900000|2022-01-25 21:41:40|71.08|68.48|71.24|68.64|71.24|68.64|71.08|68.48|0
1643146910000|2022-01-25 21:41:50|71.2|68.6|71.2|68.6|71.2|68.6|71.12|68.52|0
1643146920000|2022-01-25 21:42:00|71.16|68.56|71.56|68.96|71.56|68.96|71.16|68.56|0
1643146930000|2022-01-25 21:42:10|71.4|68.8|71.2|68.6|71.4|68.8|71.16|68.56|0
1643146940000|2022-01-25 21:42:20|71.16|68.56|71.08|68.48|71.32|68.72|71.08|68.48|0
1643146950000|2022-01-25 21:42:30|71.16|68.56|71.2|68.6|71.2|68.6|71.16|68.56|0
1643146960000|2022-01-25 21:42:40|71.24|68.64|71.28|68.68|71.28|68.68|71.24|68.64|0
1643146970000|2022-01-25 21:42:50|71.32|68.72|71.24|68.64|71.32|68.72|71.24|68.64|0
1643146980000|2022-01-25 21:43:00|71.2|68.6|71.2|68.6|71.32|68.72|71.2|68.6|0
1643146990000|2022-01-25 21:43:10|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1643147000000|2022-01-25 21:43:20|71.12|68.52|71.24|68.64|71.32|68.72|71.12|68.52|0
1643147010000|2022-01-25 21:43:30|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1643147030000|2022-01-25 21:43:50|71.24|68.64|71.08|68.48|71.24|68.64|71.08|68.48|0
1643147040000|2022-01-25 21:44:00|71.24|68.64|71.16|68.56|71.24|68.64|71.08|68.48|0
1643147050000|2022-01-25 21:44:10|71.08|68.48|70.96|68.36|71.16|68.56|70.96|68.36|0
1643147060000|2022-01-25 21:44:20|71|68.4|70.92|68.32|71|68.4|70.92|68.32|0
1643147070000|2022-01-25 21:44:30|71|68.4|70.92|68.32|71|68.4|70.92|68.32|0
1643147100000|2022-01-25 21:45:00|71|68.4|70.76|68.16|71|68.4|70.76|68.16|0
1643147110000|2022-01-25 21:45:10|70.8|68.2|71.11|68.51|71.11|68.51|70.8|68.2|0
1643147120000|2022-01-25 21:45:20|71.35|68.75|71.64|69.04|71.64|69.04|71.35|68.75|0
1643147130000|2022-01-25 21:45:30|71.51|68.91|71.4|68.8|71.56|68.96|71.4|68.8|0
1643147140000|2022-01-25 21:45:40|71.16|68.56|71.27|68.67|71.27|68.67|71.16|68.56|0
1643147150000|2022-01-25 21:45:50|71.16|68.56|70.84|68.24|71.16|68.56|70.84|68.24|0
1643147160000|2022-01-25 21:46:00|70.92|68.32|70.92|68.32|71.16|68.56|70.92|68.32|0
1643147170000|2022-01-25 21:46:10|70.84|68.24|71.16|68.56|71.16|68.56|70.84|68.24|0
1643147190000|2022-01-25 21:46:30|71|68.4|70.44|67.84|71|68.4|70.44|67.84|0
1643147200000|2022-01-25 21:46:40|70.36|67.76|70.4|67.8|70.44|67.84|70.36|67.76|0
1643147210000|2022-01-25 21:46:50|70.32|67.72|70.24|67.64|70.52|67.92|70.24|67.64|0
1643147220000|2022-01-25 21:47:00|70.2|67.6|70.4|67.8|70.4|67.8|70.2|67.6|0
1643147230000|2022-01-25 21:47:10|70.44|67.84|70.4|67.8|70.52|67.92|70.4|67.8|0
1643147240000|2022-01-25 21:47:20|70.44|67.84|70.48|67.88|70.52|67.92|70.44|67.84|0
1643147250000|2022-01-25 21:47:30|70.44|67.84|70.28|67.68|70.44|67.84|70.28|67.68|0
1643147260000|2022-01-25 21:47:40|70.32|67.72|69.73|67.13|70.32|67.72|69.73|67.13|0
1643147270000|2022-01-25 21:47:50|69.69|67.09|69.65|67.05|69.69|67.09|69.65|67.05|0
1643147280000|2022-01-25 21:48:00|69.69|67.09|69.1|66.5|69.69|67.09|69.1|66.5|0
1643147290000|2022-01-25 21:48:10|69.02|66.42|68.79|66.19|69.02|66.42|68.79|66.19|0
1643147300000|2022-01-25 21:48:20|68.82|66.22|68.63|66.03|68.82|66.22|68.63|66.03|0
1643147310000|2022-01-25 21:48:30|68.71|66.11|68.55|65.95|68.82|66.22|68.55|65.95|0
1643147320000|2022-01-25 21:48:40|68.48|65.88|68.24|65.64|68.48|65.88|68.24|65.64|0
1643147330000|2022-01-25 21:48:50|68.12|65.52|68.09|65.49|68.2|65.6|68.09|65.49|0
1643147340000|2022-01-25 21:49:00|67.86|65.26|68.05|65.45|68.09|65.49|67.86|65.26|0
1643147350000|2022-01-25 21:49:10|68.09|65.49|68.09|65.49|68.09|65.49|67.89|65.29|0
1643147360000|2022-01-25 21:49:20|67.89|65.29|68.09|65.49|68.09|65.49|67.89|65.29|0
1643147370000|2022-01-25 21:49:30|68.24|65.64|68.4|65.8|68.4|65.8|68.24|65.64|0
1643147380000|2022-01-25 21:49:40|68.55|65.95|68.43|65.83|68.59|65.99|68.43|65.83|0
1643147390000|2022-01-25 21:49:50|68.32|65.72|68.32|65.72|68.32|65.72|68.32|65.72|0
1643147400000|2022-01-25 21:50:00|68.51|65.91|68.09|65.49|68.51|65.91|68.09|65.49|0
1643147410000|2022-01-25 21:50:10|68.2|65.6|67.93|65.33|68.2|65.6|67.93|65.33|0
1643147420000|2022-01-25 21:50:20|67.74|65.14|67.81|65.21|67.81|65.21|67.62|65.02|0
1643147430000|2022-01-25 21:50:30|67.58|64.98|67.66|65.06|67.7|65.1|67.58|64.98|0
1643147440000|2022-01-25 21:50:40|67.62|65.02|67.55|64.95|67.62|65.02|67.55|64.95|0
1643147450000|2022-01-25 21:50:50|67.47|64.87|67.35|64.75|67.47|64.87|67.35|64.75|0
1643147460000|2022-01-25 21:51:00|67.39|64.79|67.27|64.67|67.39|64.79|67.27|64.67|0
1643147470000|2022-01-25 21:51:10|67.2|64.6|67.27|64.67|67.27|64.67|67.2|64.6|0
1643147480000|2022-01-25 21:51:20|67.35|64.75|67.55|64.95|67.55|64.95|67.35|64.75|0
1643147490000|2022-01-25 21:51:30|67.51|64.91|67.7|65.1|67.7|65.1|67.51|64.91|0
1643147510000|2022-01-25 21:51:50|67.74|65.14|67.31|64.71|67.74|65.14|67.31|64.71|0
1643147520000|2022-01-25 21:52:00|67.43|64.83|67.58|64.98|67.58|64.98|67.43|64.83|0
1643147530000|2022-01-25 21:52:10|67.66|65.06|67.62|65.02|67.7|65.1|67.62|65.02|0
1643147540000|2022-01-25 21:52:20|67.58|64.98|67.54|64.94|67.58|64.98|67.47|64.87|0
1643147550000|2022-01-25 21:52:30|67.5|64.9|67.5|64.9|67.58|64.98|67.5|64.9|0
1643147560000|2022-01-25 21:52:40|67.24|64.64|66.81|64.21|67.31|64.71|66.81|64.21|0
1643147570000|2022-01-25 21:52:50|66.93|64.33|66.74|64.14|66.97|64.37|66.74|64.14|0
1643147580000|2022-01-25 21:53:00|66.7|64.1|66.78|64.18|66.78|64.18|66.7|64.1|0
1643147590000|2022-01-25 21:53:10|66.7|64.1|66.47|63.87|66.7|64.1|66.47|63.87|0
1643147600000|2022-01-25 21:53:20|66.32|63.72|66.32|63.72|66.32|63.72|66.24|63.64|0
1643147610000|2022-01-25 21:53:30|66.28|63.68|65.79|63.19|66.36|63.76|65.79|63.19|0
1643147620000|2022-01-25 21:53:40|65.83|63.23|65.41|62.81|65.87|63.27|65.41|62.81|0
1643147630000|2022-01-25 21:53:50|65.49|62.89|65.34|62.74|65.6|63|65.34|62.74|0
1643147640000|2022-01-25 21:54:00|65.19|62.59|65.52|62.92|65.52|62.92|65.19|62.59|0
1643147650000|2022-01-25 21:54:10|65.41|62.81|65.79|63.19|65.79|63.19|65.41|62.81|0
1643147660000|2022-01-25 21:54:20|66.02|63.42|66.2|63.6|66.24|63.64|66.02|63.42|0
1643147670000|2022-01-25 21:54:30|66.66|64.06|67.2|64.6|67.2|64.6|66.66|64.06|0
1643147680000|2022-01-25 21:54:40|67.31|64.71|67.24|64.64|67.31|64.71|67.12|64.52|0
1643147690000|2022-01-25 21:54:50|67.31|64.71|67.39|64.79|67.39|64.79|67.31|64.71|0
1643147700000|2022-01-25 21:55:00|67.47|64.87|67.04|64.44|67.47|64.87|67.04|64.44|0
1643147710000|2022-01-25 21:55:10|66.89|64.29|66.55|63.95|66.89|64.29|66.55|63.95|0
1643147720000|2022-01-25 21:55:20|66.39|63.79|66.62|64.02|66.62|64.02|66.39|63.79|0
1643147730000|2022-01-25 21:55:30|66.66|64.06|67|64.4|67|64.4|66.66|64.06|0
1643147740000|2022-01-25 21:55:40|66.93|64.33|66.85|64.25|66.93|64.33|66.85|64.25|0
1643147750000|2022-01-25 21:55:50|66.62|64.02|67.62|65.02|67.62|65.02|66.62|64.02|0
1643147760000|2022-01-25 21:56:00|67.54|64.94|67.7|65.1|67.7|65.1|67.54|64.94|0
1643147770000|2022-01-25 21:56:10|67.81|65.21|67.77|65.17|67.81|65.21|67.77|65.17|0
1643147780000|2022-01-25 21:56:20|68|65.4|68.24|65.64|68.24|65.64|68|65.4|0
1643147790000|2022-01-25 21:56:30|68.2|65.6|68.04|65.44|68.2|65.6|68.04|65.44|0
1643147800000|2022-01-25 21:56:40|67.96|65.36|67.81|65.21|68.04|65.44|67.81|65.21|0
1643147810000|2022-01-25 21:56:50|67.69|65.09|67.69|65.09|67.77|65.17|67.69|65.09|0
1643147820000|2022-01-25 21:57:00|68.04|65.44|68.08|65.48|68.12|65.52|68.04|65.44|0
1643147830000|2022-01-25 21:57:10|68.27|65.67|68.27|65.67|68.31|65.71|68.27|65.67|0
1643147840000|2022-01-25 21:57:20|68.24|65.64|68.51|65.91|68.51|65.91|68.24|65.64|0
1643147850000|2022-01-25 21:57:30|68.47|65.87|68.55|65.95|68.55|65.95|68.47|65.87|0
1643147860000|2022-01-25 21:57:40|68.62|66.02|68.7|66.1|68.7|66.1|68.62|66.02|0
1643147870000|2022-01-25 21:57:50|68.66|66.06|68.5|65.9|68.66|66.06|68.5|65.9|0
1643147880000|2022-01-25 21:58:00|68.19|65.59|68|65.4|68.19|65.59|67.93|65.33|0
1643147890000|2022-01-25 21:58:10|68.04|65.44|68.16|65.56|68.16|65.56|68.04|65.44|0
1643147900000|2022-01-25 21:58:20|68.12|65.52|68.31|65.71|68.31|65.71|68|65.4|0
1643147910000|2022-01-25 21:58:30|68.23|65.63|68.16|65.56|68.23|65.63|68|65.4|0
1643147920000|2022-01-25 21:58:40|68.12|65.52|68.08|65.48|68.16|65.56|68.08|65.48|0
1643147930000|2022-01-25 21:58:50|67.88|65.28|67.77|65.17|67.88|65.28|67.77|65.17|0
1643147940000|2022-01-25 21:59:00|67.81|65.21|67.77|65.17|67.81|65.21|67.77|65.17|0
1643147950000|2022-01-25 21:59:10|67.81|65.21|67.65|65.05|67.85|65.25|67.65|65.05|0
1643147960000|2022-01-25 21:59:20|67.62|65.02|67.46|64.86|67.62|65.02|67.46|64.86|0
1643147970000|2022-01-25 21:59:30|67.5|64.9|67.54|64.94|67.54|64.94|67.5|64.9|0
1643147980000|2022-01-25 21:59:40|67.5|64.9|67.54|64.94|67.54|64.94|67.46|64.86|0
1643147990000|2022-01-25 21:59:50|67.65|65.05|67.73|65.13|67.73|65.13|67.65|65.05|0
1643148000000|2022-01-25 22:00:00|67.69|65.09|67.64|65.04|67.69|65.09|67.64|65.04|0
1643148010000|2022-01-25 22:00:10|67.58|64.98|67.58|64.98|67.58|64.98|67.58|64.98|0
1643148020000|2022-01-25 22:00:20|67.53|64.93|67.53|64.93|67.53|64.93|67.53|64.93|0
1643148040000|2022-01-25 22:00:40|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1643148070000|2022-01-25 22:01:10|67.47|64.87|67.47|64.87|67.47|64.87|67.47|64.87|0
1643148080000|2022-01-25 22:01:20|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1643148090000|2022-01-25 22:01:30|67.37|64.77|67.37|64.77|67.37|64.77|67.36|64.76|0
1643148100000|2022-01-25 22:01:40|67.33|64.73|67.32|64.72|67.33|64.73|67.32|64.72|0
1643148140000|2022-01-25 22:02:20|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1643148200000|2022-01-25 22:03:20|67.3|64.7|67.25|64.65|67.3|64.7|67.25|64.65|0
1643148220000|2022-01-25 22:03:40|67.32|64.72|67.26|64.66|67.32|64.72|67.26|64.66|0
1643148240000|2022-01-25 22:04:00|67.25|64.65|67.18|64.58|67.25|64.65|67.18|64.58|0
1643148250000|2022-01-25 22:04:10|67.24|64.64|67.18|64.58|67.24|64.64|67.18|64.58|0
1643148260000|2022-01-25 22:04:20|67.2|64.6|67.2|64.6|67.2|64.6|67.2|64.6|0
1643148270000|2022-01-25 22:04:30|67.07|64.47|67.07|64.47|67.07|64.47|67.07|64.47|0
1643148280000|2022-01-25 22:04:40|67.12|64.52|67.12|64.52|67.12|64.52|67.12|64.52|0
1643148300000|2022-01-25 22:05:00|67.2|64.6|67.14|64.54|67.2|64.6|67.14|64.54|0
1643148310000|2022-01-25 22:05:10|67.15|64.55|67.28|64.68|67.28|64.68|67.15|64.55|0
1643148320000|2022-01-25 22:05:20|67.3|64.7|67.35|64.75|67.35|64.75|67.3|64.7|0
1643148330000|2022-01-25 22:05:30|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1643148340000|2022-01-25 22:05:40|67.37|64.77|67.37|64.77|67.37|64.77|67.37|64.77|0
1643148370000|2022-01-25 22:06:10|67.43|64.83|67.43|64.83|67.43|64.83|67.43|64.83|0
1643148390000|2022-01-25 22:06:30|67.37|64.77|67.42|64.82|67.42|64.82|67.37|64.77|0
1643148400000|2022-01-25 22:06:40|67.43|64.83|67.28|64.68|67.43|64.83|67.28|64.68|0
1643148410000|2022-01-25 22:06:50|67.38|64.78|67.28|64.68|67.38|64.78|67.28|64.68|0
1643148440000|2022-01-25 22:07:20|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1643148460000|2022-01-25 22:07:40|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1643148490000|2022-01-25 22:08:10|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1643148520000|2022-01-25 22:08:40|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1643148550000|2022-01-25 22:09:10|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1643148560000|2022-01-25 22:09:20|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1643148570000|2022-01-25 22:09:30|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1643148600000|2022-01-25 22:10:00|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1643148620000|2022-01-25 22:10:20|67.29|64.69|67.27|64.67|67.29|64.69|67.27|64.67|0
1643148630000|2022-01-25 22:10:30|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1643148640000|2022-01-25 22:10:40|67.27|64.67|67.31|64.71|67.31|64.71|67.27|64.67|0
1643148650000|2022-01-25 22:10:50|67.37|64.77|67.38|64.78|67.38|64.78|67.37|64.77|0
1643148660000|2022-01-25 22:11:00|67.35|64.75|67.35|64.75|67.35|64.75|67.35|64.75|0
1643148740000|2022-01-25 22:12:20|67.38|64.78|67.4|64.8|67.4|64.8|67.38|64.78|0
1643148750000|2022-01-25 22:12:30|67.38|64.78|67.38|64.78|67.38|64.78|67.38|64.78|0
1643148760000|2022-01-25 22:12:40|67.42|64.82|67.47|64.87|67.47|64.87|67.42|64.82|0
1643148790000|2022-01-25 22:13:10|67.48|64.88|67.5|64.9|67.5|64.9|67.48|64.88|0
1643148800000|2022-01-25 22:13:20|67.51|64.91|67.51|64.91|67.51|64.91|67.51|64.91|0
1643148810000|2022-01-25 22:13:30|67.52|64.92|67.52|64.92|67.52|64.92|67.52|64.92|0
1643148820000|2022-01-25 22:13:40|67.56|64.96|67.56|64.96|67.56|64.96|67.56|64.96|0
1643148830000|2022-01-25 22:13:50|67.64|65.04|67.59|64.99|67.64|65.04|67.59|64.99|0
1643148840000|2022-01-25 22:14:00|67.65|65.05|67.68|65.08|67.68|65.08|67.65|65.05|0
1643148850000|2022-01-25 22:14:10|67.71|65.11|67.74|65.14|67.75|65.15|67.67|65.07|0
1643148860000|2022-01-25 22:14:20|67.64|65.04|67.63|65.03|67.66|65.06|67.63|65.03|0
1643148880000|2022-01-25 22:14:40|67.61|65.01|67.55|64.95|67.61|65.01|67.55|64.95|0
1643148900000|2022-01-25 22:15:00|67.57|64.97|67.57|64.97|67.57|64.97|67.57|64.97|0
1643148920000|2022-01-25 22:15:20|67.54|64.94|67.55|64.95|67.55|64.95|67.54|64.94|0
1643148950000|2022-01-25 22:15:50|67.6|65|67.6|65|67.6|65|67.6|65|0
1643148960000|2022-01-25 22:16:00|67.65|65.05|67.65|65.05|67.65|65.05|67.65|65.05|0
1643148970000|2022-01-25 22:16:10|67.6|65|67.57|64.97|67.6|65|67.57|64.97|0
1643148990000|2022-01-25 22:16:30|67.6|65|67.6|65|67.6|65|67.6|65|0
1643149020000|2022-01-25 22:17:00|67.59|64.99|67.59|64.99|67.59|64.99|67.59|64.99|0
1643149030000|2022-01-25 22:17:10|67.57|64.97|67.56|64.96|67.57|64.97|67.56|64.96|0
1643149060000|2022-01-25 22:17:40|67.61|65.01|67.61|65.01|67.61|65.01|67.61|65.01|0
1643149070000|2022-01-25 22:17:50|67.56|64.96|67.53|64.93|67.56|64.96|67.53|64.93|0
1643149080000|2022-01-25 22:18:00|67.52|64.92|67.52|64.92|67.52|64.92|67.52|64.92|0
1643149100000|2022-01-25 22:18:20|67.51|64.91|67.51|64.91|67.51|64.91|67.51|64.91|0
1643149110000|2022-01-25 22:18:30|67.39|64.79|67.39|64.79|67.39|64.79|67.39|64.79|0
1643149120000|2022-01-25 22:18:40|67.45|64.85|67.45|64.85|67.45|64.85|67.36|64.76|0
1643149130000|2022-01-25 22:18:50|67.36|64.76|67.35|64.75|67.36|64.76|67.35|64.75|0
1643149140000|2022-01-25 22:19:00|67.22|64.62|67.21|64.61|67.22|64.62|67.21|64.61|0
1643149150000|2022-01-25 22:19:10|67.19|64.59|67.19|64.59|67.19|64.59|67.19|64.59|0
1643149170000|2022-01-25 22:19:30|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1643149200000|2022-01-25 22:20:00|67.26|64.66|67.19|64.59|67.26|64.66|67.19|64.59|0
1643149210000|2022-01-25 22:20:10|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1643149230000|2022-01-25 22:20:30|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1643149250000|2022-01-25 22:20:50|67.12|64.52|67.15|64.55|67.15|64.55|67.12|64.52|0
1643149260000|2022-01-25 22:21:00|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1643149280000|2022-01-25 22:21:20|67.28|64.68|67.31|64.71|67.31|64.71|67.28|64.68|0
1643149290000|2022-01-25 22:21:30|67.26|64.66|67.28|64.68|67.28|64.68|67.26|64.66|0
1643149300000|2022-01-25 22:21:40|67.29|64.69|67.3|64.7|67.3|64.7|67.29|64.69|0
1643149320000|2022-01-25 22:22:00|67.24|64.64|67.24|64.64|67.24|64.64|67.24|64.64|0
1643149330000|2022-01-25 22:22:10|67.19|64.59|67.19|64.59|67.19|64.59|67.19|64.59|0
1643149340000|2022-01-25 22:22:20|67.11|64.51|67.11|64.51|67.11|64.51|67.11|64.51|0
1643149350000|2022-01-25 22:22:30|67.09|64.49|67.08|64.48|67.09|64.49|67.08|64.48|0
1643149360000|2022-01-25 22:22:40|67.1|64.5|67.01|64.41|67.14|64.54|67.01|64.41|0
1643149370000|2022-01-25 22:22:50|67.1|64.5|67.11|64.51|67.11|64.51|67.1|64.5|0
1643149380000|2022-01-25 22:23:00|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1643149390000|2022-01-25 22:23:10|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1643149400000|2022-01-25 22:23:20|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1643149410000|2022-01-25 22:23:30|67.13|64.53|67.14|64.54|67.14|64.54|67.13|64.53|0
1643149430000|2022-01-25 22:23:50|67.13|64.53|67.14|64.54|67.14|64.54|67.13|64.53|0
1643149440000|2022-01-25 22:24:00|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1643149450000|2022-01-25 22:24:10|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1643149460000|2022-01-25 22:24:20|67.21|64.61|67.27|64.67|67.27|64.67|67.21|64.61|0
1643149480000|2022-01-25 22:24:40|67.37|64.77|67.37|64.77|67.37|64.77|67.37|64.77|0
1643149490000|2022-01-25 22:24:50|67.38|64.78|67.48|64.88|67.48|64.88|67.38|64.78|0
1643149500000|2022-01-25 22:25:00|67.47|64.87|67.47|64.87|67.47|64.87|67.47|64.87|0
1643149520000|2022-01-25 22:25:20|67.46|64.86|67.49|64.89|67.49|64.89|67.46|64.86|0
1643149540000|2022-01-25 22:25:40|67.5|64.9|67.5|64.9|67.5|64.9|67.5|64.9|0
1643149550000|2022-01-25 22:25:50|67.51|64.91|67.47|64.87|67.52|64.92|67.47|64.87|0
1643149560000|2022-01-25 22:26:00|67.48|64.88|67.48|64.88|67.48|64.88|67.48|64.88|0
1643149570000|2022-01-25 22:26:10|67.49|64.89|67.49|64.89|67.49|64.89|67.49|64.89|0
1643149630000|2022-01-25 22:27:10|67.48|64.88|67.49|64.89|67.49|64.89|67.48|64.88|0
1643149650000|2022-01-25 22:27:30|67.5|64.9|67.5|64.9|67.5|64.9|67.5|64.9|0
1643149670000|2022-01-25 22:27:50|67.52|64.92|67.52|64.92|67.52|64.92|67.52|64.92|0
1643149710000|2022-01-25 22:28:30|67.55|64.95|67.54|64.94|67.58|64.98|67.54|64.94|0
1643149720000|2022-01-25 22:28:40|67.47|64.87|67.47|64.87|67.47|64.87|67.47|64.87|0
1643149740000|2022-01-25 22:29:00|67.46|64.86|67.46|64.86|67.46|64.86|67.46|64.86|0
1643149810000|2022-01-25 22:30:10|67.42|64.82|67.42|64.82|67.42|64.82|67.42|64.82|0
1643149820000|2022-01-25 22:30:20|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1643149830000|2022-01-25 22:30:30|67.42|64.82|67.42|64.82|67.42|64.82|67.42|64.82|0
1643149880000|2022-01-25 22:31:20|67.43|64.83|67.43|64.83|67.43|64.83|67.43|64.83|0
1643149910000|2022-01-25 22:31:50|67.47|64.87|67.47|64.87|67.47|64.87|67.47|64.87|0
1643149920000|2022-01-25 22:32:00|67.46|64.86|67.47|64.87|67.47|64.87|67.46|64.86|0
1643149930000|2022-01-25 22:32:10|67.46|64.86|67.44|64.84|67.51|64.91|67.44|64.84|0
1643149940000|2022-01-25 22:32:20|67.55|64.95|67.59|64.99|67.63|65.03|67.55|64.95|0
1643149950000|2022-01-25 22:32:30|67.58|64.98|67.59|64.99|67.59|64.99|67.58|64.98|0
1643149960000|2022-01-25 22:32:40|67.62|65.02|67.63|65.03|67.63|65.03|67.62|65.02|0
1643149970000|2022-01-25 22:32:50|67.78|65.18|67.78|65.18|67.78|65.18|67.78|65.18|0
1643150000000|2022-01-25 22:33:20|67.82|65.22|67.82|65.22|67.82|65.22|67.82|65.22|0
1643150010000|2022-01-25 22:33:30|67.89|65.29|67.82|65.22|67.89|65.29|67.81|65.21|0
1643150020000|2022-01-25 22:33:40|67.81|65.21|67.8|65.2|67.81|65.21|67.8|65.2|0
1643150030000|2022-01-25 22:33:50|67.86|65.26|67.95|65.35|67.95|65.35|67.86|65.26|0
1643150040000|2022-01-25 22:34:00|68|65.4|67.93|65.33|68|65.4|67.91|65.31|0
1643150050000|2022-01-25 22:34:10|67.95|65.35|67.98|65.38|67.98|65.38|67.95|65.35|0
1643150060000|2022-01-25 22:34:20|68.02|65.42|68.19|65.59|68.19|65.59|68.02|65.42|0
1643150070000|2022-01-25 22:34:30|68.13|65.53|68.26|65.66|68.26|65.66|68.13|65.53|0
1643150100000|2022-01-25 22:35:00|68.29|65.69|68.31|65.71|68.31|65.71|68.29|65.69|0
1643150120000|2022-01-25 22:35:20|68.3|65.7|68.29|65.69|68.3|65.7|68.29|65.69|0
1643150140000|2022-01-25 22:35:40|68.3|65.7|68.32|65.72|68.32|65.72|68.3|65.7|0
1643150150000|2022-01-25 22:35:50|68.34|65.74|68.35|65.75|68.35|65.75|68.34|65.74|0
1643150160000|2022-01-25 22:36:00|68.34|65.74|68.34|65.74|68.34|65.74|68.34|65.74|0
1643150180000|2022-01-25 22:36:20|68.37|65.77|68.37|65.77|68.37|65.77|68.37|65.77|0
1643150190000|2022-01-25 22:36:30|68.43|65.83|68.43|65.83|68.43|65.83|68.43|65.83|0
1643150200000|2022-01-25 22:36:40|68.44|65.84|68.44|65.84|68.44|65.84|68.44|65.84|0
1643150210000|2022-01-25 22:36:50|68.55|65.95|68.55|65.95|68.55|65.95|68.55|65.95|0
1643150220000|2022-01-25 22:37:00|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1643150230000|2022-01-25 22:37:10|68.52|65.92|68.49|65.89|68.52|65.92|68.49|65.89|0
1643150240000|2022-01-25 22:37:20|68.58|65.98|68.58|65.98|68.58|65.98|68.58|65.98|0
1643150260000|2022-01-25 22:37:40|68.65|66.05|68.65|66.05|68.65|66.05|68.65|66.05|0
1643150280000|2022-01-25 22:38:00|68.56|65.96|68.53|65.93|68.56|65.96|68.53|65.93|0
1643150290000|2022-01-25 22:38:10|68.66|66.06|68.56|65.96|68.66|66.06|68.56|65.96|0
1643150300000|2022-01-25 22:38:20|68.53|65.93|68.53|65.93|68.53|65.93|68.53|65.93|0
1643150310000|2022-01-25 22:38:30|68.52|65.92|68.52|65.92|68.52|65.92|68.52|65.92|0
1643150340000|2022-01-25 22:39:00|68.53|65.93|68.5|65.9|68.53|65.93|68.5|65.9|0
1643150350000|2022-01-25 22:39:10|68.53|65.93|68.53|65.93|68.53|65.93|68.53|65.93|0
1643150360000|2022-01-25 22:39:20|68.5|65.9|68.5|65.9|68.5|65.9|68.5|65.9|0
1643150380000|2022-01-25 22:39:40|68.53|65.93|68.53|65.93|68.53|65.93|68.53|65.93|0
1643150410000|2022-01-25 22:40:10|68.5|65.9|68.59|65.99|68.59|65.99|68.5|65.9|0
1643150430000|2022-01-25 22:40:30|68.62|66.02|68.62|66.02|68.62|66.02|68.62|66.02|0
1643150440000|2022-01-25 22:40:40|68.67|66.07|68.67|66.07|68.67|66.07|68.67|66.07|0
1643150450000|2022-01-25 22:40:50|68.6|66|68.66|66.06|68.66|66.06|68.6|66|0
1643150510000|2022-01-25 22:41:50|68.65|66.05|68.65|66.05|68.65|66.05|68.65|66.05|0
1643150540000|2022-01-25 22:42:20|68.71|66.11|68.71|66.11|68.71|66.11|68.71|66.11|0
1643150550000|2022-01-25 22:42:30|68.7|66.1|68.69|66.09|68.7|66.1|68.69|66.09|0
1643150560000|2022-01-25 22:42:40|68.64|66.04|68.64|66.04|68.64|66.04|68.64|66.04|0
1643150570000|2022-01-25 22:42:50|68.74|66.14|68.76|66.16|68.76|66.16|68.74|66.14|0
1643150580000|2022-01-25 22:43:00|68.74|66.14|68.83|66.23|68.83|66.23|68.74|66.14|0
1643150590000|2022-01-25 22:43:10|68.87|66.27|68.81|66.21|68.87|66.27|68.81|66.21|0
1643150600000|2022-01-25 22:43:20|68.79|66.19|68.81|66.21|68.81|66.21|68.79|66.19|0
1643150610000|2022-01-25 22:43:30|68.8|66.2|68.69|66.09|68.81|66.21|68.69|66.09|0
1643150620000|2022-01-25 22:43:40|68.65|66.05|68.65|66.05|68.65|66.05|68.65|66.05|0
1643150640000|2022-01-25 22:44:00|68.64|66.04|68.64|66.04|68.64|66.04|68.64|66.04|0
1643150660000|2022-01-25 22:44:20|68.66|66.06|68.66|66.06|68.66|66.06|68.66|66.06|0
1643150710000|2022-01-25 22:45:10|68.7|66.1|68.7|66.1|68.7|66.1|68.7|66.1|0
1643150730000|2022-01-25 22:45:30|68.71|66.11|68.71|66.11|68.71|66.11|68.71|66.11|0
1643150740000|2022-01-25 22:45:40|68.74|66.14|68.75|66.15|68.75|66.15|68.74|66.14|0
1643150750000|2022-01-25 22:45:50|68.8|66.2|68.73|66.13|68.8|66.2|68.72|66.12|0
1643150760000|2022-01-25 22:46:00|68.78|66.18|68.78|66.18|68.78|66.18|68.78|66.18|0
1643150780000|2022-01-25 22:46:20|68.79|66.19|68.78|66.18|68.79|66.19|68.78|66.18|0
1643150790000|2022-01-25 22:46:30|68.76|66.16|68.76|66.16|68.76|66.16|68.76|66.16|0
1643150800000|2022-01-25 22:46:40|68.73|66.13|68.73|66.13|68.73|66.13|68.73|66.13|0
1643150810000|2022-01-25 22:46:50|68.71|66.11|68.72|66.12|68.73|66.13|68.71|66.11|0
1643150820000|2022-01-25 22:47:00|68.66|66.06|68.63|66.03|68.66|66.06|68.63|66.03|0
1643150830000|2022-01-25 22:47:10|68.6|66|68.5|65.9|68.6|66|68.5|65.9|0
1643150840000|2022-01-25 22:47:20|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1643150850000|2022-01-25 22:47:30|68.43|65.83|68.46|65.86|68.6|66|68.43|65.83|0
1643150860000|2022-01-25 22:47:40|68.43|65.83|68.47|65.87|68.5|65.9|68.43|65.83|0
1643150870000|2022-01-25 22:47:50|68.53|65.93|68.5|65.9|68.53|65.93|68.5|65.9|0
1643150880000|2022-01-25 22:48:00|68.53|65.93|68.53|65.93|68.53|65.93|68.53|65.93|0
1643150910000|2022-01-25 22:48:30|68.57|65.97|68.61|66.01|68.61|66.01|68.57|65.97|0
1643150960000|2022-01-25 22:49:20|68.56|65.96|68.56|65.96|68.56|65.96|68.56|65.96|0
1643150970000|2022-01-25 22:49:30|68.6|66|68.6|66|68.6|66|68.6|66|0
1643151020000|2022-01-25 22:50:20|68.59|65.99|68.59|65.99|68.59|65.99|68.59|65.99|0
1643151040000|2022-01-25 22:50:40|68.64|66.04|68.64|66.04|68.64|66.04|68.64|66.04|0
1643151050000|2022-01-25 22:50:50|68.59|65.99|68.59|65.99|68.59|65.99|68.59|65.99|0
1643151100000|2022-01-25 22:51:40|68.58|65.98|68.58|65.98|68.58|65.98|68.58|65.98|0
1643151120000|2022-01-25 22:52:00|68.62|66.02|68.62|66.02|68.62|66.02|68.62|66.02|0
1643151130000|2022-01-25 22:52:10|68.63|66.03|68.58|65.98|68.63|66.03|68.58|65.98|0
1643151140000|2022-01-25 22:52:20|68.57|65.97|68.57|65.97|68.57|65.97|68.57|65.97|0
1643151160000|2022-01-25 22:52:40|68.58|65.98|68.58|65.98|68.58|65.98|68.58|65.98|0
1643151200000|2022-01-25 22:53:20|68.59|65.99|68.59|65.99|68.59|65.99|68.59|65.99|0
1643151210000|2022-01-25 22:53:30|68.6|66|68.6|66|68.6|66|68.6|66|0
1643151240000|2022-01-25 22:54:00|68.61|66.01|68.61|66.01|68.61|66.01|68.61|66.01|0
1643151250000|2022-01-25 22:54:10|68.6|66|68.61|66.01|68.61|66.01|68.6|66|0
1643151270000|2022-01-25 22:54:30|68.6|66|68.6|66|68.6|66|68.6|66|0
1643151280000|2022-01-25 22:54:40|68.61|66.01|68.61|66.01|68.61|66.01|68.61|66.01|0
1643151290000|2022-01-25 22:54:50|68.6|66|68.6|66|68.6|66|68.6|66|0
1643151300000|2022-01-25 22:55:00|68.59|65.99|68.59|65.99|68.59|65.99|68.59|65.99|0
1643151320000|2022-01-25 22:55:20|68.6|66|68.69|66.09|68.69|66.09|68.6|66|0
1643151330000|2022-01-25 22:55:30|68.73|66.13|68.73|66.13|68.73|66.13|68.73|66.13|0
1643151340000|2022-01-25 22:55:40|68.72|66.12|68.72|66.12|68.72|66.12|68.72|66.12|0
1643151350000|2022-01-25 22:55:50|68.71|66.11|68.67|66.07|68.71|66.11|68.67|66.07|0
1643151360000|2022-01-25 22:56:00|68.71|66.11|68.87|66.27|68.87|66.27|68.71|66.11|0
1643151370000|2022-01-25 22:56:10|68.86|66.26|68.82|66.22|68.86|66.26|68.81|66.21|0
1643151380000|2022-01-25 22:56:20|68.9|66.3|68.82|66.22|68.9|66.3|68.82|66.22|0
1643151390000|2022-01-25 22:56:30|68.8|66.2|68.83|66.23|68.83|66.23|68.8|66.2|0
1643151430000|2022-01-25 22:57:10|68.89|66.29|68.89|66.29|68.89|66.29|68.89|66.29|0
1643151450000|2022-01-25 22:57:30|68.92|66.32|68.76|66.16|68.92|66.32|68.76|66.16|0
1643151480000|2022-01-25 22:58:00|68.74|66.14|68.74|66.14|68.74|66.14|68.74|66.14|0
1643151490000|2022-01-25 22:58:10|68.76|66.16|68.76|66.16|68.76|66.16|68.76|66.16|0
1643151510000|2022-01-25 22:58:30|68.79|66.19|68.79|66.19|68.79|66.19|68.79|66.19|0
1643151520000|2022-01-25 22:58:40|68.85|66.25|68.78|66.18|68.85|66.25|68.78|66.18|0
1643151530000|2022-01-25 22:58:50|68.79|66.19|68.79|66.19|68.79|66.19|68.79|66.19|0
1643151540000|2022-01-25 22:59:00|68.86|66.26|68.86|66.26|68.86|66.26|68.86|66.26|0
1643151570000|2022-01-25 22:59:30|68.87|66.27|68.87|66.27|68.87|66.27|68.87|66.27|0
1643151580000|2022-01-25 22:59:40|68.94|66.34|68.97|66.37|68.97|66.37|68.94|66.34|0
1643151600000|2022-01-25 23:00:00|68.92|66.32|69.78|67.18|69.86|67.26|68.92|66.32|0
1643151610000|2022-01-25 23:00:10|69.86|67.26|70.22|67.62|70.22|67.62|69.86|67.26|0
1643151620000|2022-01-25 23:00:20|70.38|67.78|70.54|67.94|70.54|67.94|70.38|67.78|0
1643151630000|2022-01-25 23:00:30|70.49|67.89|70.57|67.97|70.57|67.97|70.14|67.54|0
1643151640000|2022-01-25 23:00:40|70.69|68.09|70.46|67.86|70.69|68.09|70.46|67.86|0
1643151650000|2022-01-25 23:00:50|70.73|68.13|70.65|68.05|70.73|68.13|70.49|67.89|0
1643151660000|2022-01-25 23:01:00|70.54|67.94|70.77|68.17|70.77|68.17|70.54|67.94|0
1643151670000|2022-01-25 23:01:10|70.65|68.05|71.33|68.73|71.45|68.85|70.65|68.05|0
1643151680000|2022-01-25 23:01:20|71.45|68.85|71.45|68.85|71.53|68.93|71.29|68.69|0
1643151690000|2022-01-25 23:01:30|71.69|69.09|71.57|68.97|71.69|69.09|71.57|68.97|0
1643151700000|2022-01-25 23:01:40|71.65|69.05|71.41|68.81|71.65|69.05|71.37|68.77|0
1643151710000|2022-01-25 23:01:50|71.57|68.97|71.53|68.93|71.61|69.01|71.53|68.93|0
1643151720000|2022-01-25 23:02:00|71.77|69.17|71.73|69.13|71.85|69.25|71.73|69.13|0
1643151730000|2022-01-25 23:02:10|71.57|68.97|71.57|68.97|71.57|68.97|71.49|68.89|0
1643151740000|2022-01-25 23:02:20|71.53|68.93|71.49|68.89|71.53|68.93|71.49|68.89|0
1643151750000|2022-01-25 23:02:30|71.57|68.97|71.69|69.09|71.69|69.09|71.57|68.97|0
1643151760000|2022-01-25 23:02:40|71.85|69.25|72.38|69.78|72.38|69.78|71.85|69.25|0
1643151770000|2022-01-25 23:02:50|72.42|69.82|72.38|69.78|72.42|69.82|72.38|69.78|0
1643151780000|2022-01-25 23:03:00|72.3|69.7|71.97|69.37|72.3|69.7|71.97|69.37|0
1643151790000|2022-01-25 23:03:10|72.3|69.7|72.21|69.61|72.33|69.73|72.21|69.61|0
1643151800000|2022-01-25 23:03:20|72.05|69.45|72.09|69.49|72.09|69.49|71.97|69.37|0
1643151810000|2022-01-25 23:03:30|72.17|69.57|72.09|69.49|72.17|69.57|72.09|69.49|0
1643151820000|2022-01-25 23:03:40|72.05|69.45|72.29|69.69|72.29|69.69|72.05|69.45|0
1643151830000|2022-01-25 23:03:50|72.38|69.78|72.46|69.86|72.46|69.86|72.29|69.69|0
1643151840000|2022-01-25 23:04:00|72.38|69.78|72.46|69.86|72.46|69.86|72.29|69.69|0
1643151850000|2022-01-25 23:04:10|72.38|69.78|72.54|69.94|72.54|69.94|72.38|69.78|0
1643151860000|2022-01-25 23:04:20|72.58|69.98|72.62|70.02|72.62|70.02|72.58|69.98|0
1643151870000|2022-01-25 23:04:30|72.78|70.18|73.14|70.54|73.19|70.59|72.78|70.18|0
1643151880000|2022-01-25 23:04:40|73.23|70.63|73.1|70.5|73.23|70.63|73.1|70.5|0
1643151890000|2022-01-25 23:04:50|72.98|70.38|72.86|70.26|73.06|70.46|72.86|70.26|0
1643151900000|2022-01-25 23:05:00|73.1|70.5|72.66|70.06|73.1|70.5|72.66|70.06|0
1643151910000|2022-01-25 23:05:10|72.62|70.02|72.7|70.1|72.7|70.1|72.54|69.94|0
1643151920000|2022-01-25 23:05:20|72.74|70.14|72.54|69.94|72.74|70.14|72.54|69.94|0
1643151930000|2022-01-25 23:05:30|72.7|70.1|72.7|70.1|72.7|70.1|72.7|70.1|0
1643151940000|2022-01-25 23:05:40|72.57|69.97|72.37|69.77|72.57|69.97|72.37|69.77|0
1643151950000|2022-01-25 23:05:50|72.57|69.97|72.54|69.94|72.57|69.97|72.54|69.94|0
1643151960000|2022-01-25 23:06:00|72.78|70.18|72.94|70.34|72.94|70.34|72.78|70.18|0
1643151970000|2022-01-25 23:06:10|73.1|70.5|73.59|70.99|73.59|70.99|73.1|70.5|0
1643151980000|2022-01-25 23:06:20|73.51|70.91|73.96|71.36|74|71.4|73.51|70.91|0
1643151990000|2022-01-25 23:06:30|74.08|71.48|73.76|71.16|74.08|71.48|73.76|71.16|0
1643152000000|2022-01-25 23:06:40|73.88|71.28|74|71.4|74.08|71.48|73.88|71.28|0
1643152010000|2022-01-25 23:06:50|73.8|71.2|74|71.4|74|71.4|73.8|71.2|0
1643152020000|2022-01-25 23:07:00|73.92|71.32|74.08|71.48|74.08|71.48|73.92|71.32|0
1643152030000|2022-01-25 23:07:10|74.41|71.81|74.58|71.98|74.66|72.06|74.41|71.81|0
1643152040000|2022-01-25 23:07:20|75.24|72.64|74.95|72.35|75.24|72.64|74.95|72.35|0
1643152050000|2022-01-25 23:07:30|74.91|72.31|74.91|72.31|75.49|72.89|74.91|72.31|0
1643152060000|2022-01-25 23:07:40|74.62|72.02|74.91|72.31|74.95|72.35|74.62|72.02|0
1643152070000|2022-01-25 23:07:50|75.24|72.64|75.16|72.56|75.41|72.81|74.91|72.31|0
1643152080000|2022-01-25 23:08:00|75.24|72.64|75.16|72.56|75.32|72.72|75.16|72.56|0
1643152090000|2022-01-25 23:08:10|75.2|72.6|74.78|72.18|75.2|72.6|74.74|72.14|0
1643152100000|2022-01-25 23:08:20|74.91|72.31|74.83|72.23|74.91|72.31|74.74|72.14|0
1643152110000|2022-01-25 23:08:30|74.95|72.35|75.41|72.81|75.41|72.81|74.95|72.35|0
1643152120000|2022-01-25 23:08:40|75.49|72.89|75.74|73.14|75.74|73.14|75.49|72.89|0
1643152130000|2022-01-25 23:08:50|75.66|73.06|75.99|73.39|75.99|73.39|75.66|73.06|0
1643152140000|2022-01-25 23:09:00|75.91|73.31|76.2|73.6|76.2|73.6|75.91|73.31|0
1643152150000|2022-01-25 23:09:10|76.07|73.47|76.07|73.47|76.24|73.64|76.07|73.47|0
1643152160000|2022-01-25 23:09:20|76.16|73.56|76.83|74.23|76.83|74.23|76.16|73.56|0
1643152170000|2022-01-25 23:09:30|77.04|74.44|77.08|74.48|77.08|74.48|77|74.4|0
1643152180000|2022-01-25 23:09:40|77.17|74.57|76.58|73.98|77.17|74.57|76.58|73.98|0
1643152190000|2022-01-25 23:09:50|76.66|74.06|76.83|74.23|76.87|74.27|76.66|74.06|0
1643152200000|2022-01-25 23:10:00|76.62|74.02|76.53|73.93|76.66|74.06|76.53|73.93|0
1643152210000|2022-01-25 23:10:10|76.49|73.89|76.58|73.98|76.58|73.98|76.45|73.85|0
1643152220000|2022-01-25 23:10:20|76.62|74.02|76.83|74.23|76.83|74.23|76.41|73.81|0
1643152230000|2022-01-25 23:10:30|77.17|74.57|76.78|74.18|77.17|74.57|76.78|74.18|0
1643152240000|2022-01-25 23:10:40|76.83|74.23|77.12|74.52|77.12|74.52|76.83|74.23|0
1643152250000|2022-01-25 23:10:50|77.46|74.86|77.84|75.24|77.84|75.24|77.46|74.86|0
1643152260000|2022-01-25 23:11:00|77.17|74.57|77.34|74.74|77.5|74.9|77.17|74.57|0
1643152270000|2022-01-25 23:11:10|77.33|74.73|77.17|74.57|77.42|74.82|77.17|74.57|0
1643152280000|2022-01-25 23:11:20|77.33|74.73|77.42|74.82|77.46|74.86|77.33|74.73|0
1643152290000|2022-01-25 23:11:30|77.84|75.24|77.54|74.94|77.84|75.24|77.54|74.94|0
1643152300000|2022-01-25 23:11:40|77.5|74.9|77.76|75.16|77.76|75.16|77.5|74.9|0
1643152310000|2022-01-25 23:11:50|78.01|75.41|78.01|75.41|78.36|75.76|78.01|75.41|0
1643152320000|2022-01-25 23:12:00|77.67|75.07|77.46|74.86|77.67|75.07|77.42|74.82|0
1643152330000|2022-01-25 23:12:10|77.42|74.82|77.84|75.24|77.84|75.24|77.42|74.82|0
1643152340000|2022-01-25 23:12:20|77.76|75.16|77.63|75.03|77.76|75.16|77.63|75.03|0
1643152350000|2022-01-25 23:12:30|77.5|74.9|77.59|74.99|77.59|74.99|77.5|74.9|0
1643152360000|2022-01-25 23:12:40|77.67|75.07|77.93|75.33|77.93|75.33|77.67|75.07|0
1643152370000|2022-01-25 23:12:50|77.76|75.16|77.84|75.24|77.84|75.24|77.76|75.16|0
1643152380000|2022-01-25 23:13:00|77.93|75.33|77.84|75.24|77.93|75.33|77.84|75.24|0
1643152390000|2022-01-25 23:13:10|78.01|75.41|77.76|75.16|78.01|75.41|77.76|75.16|0
1643152400000|2022-01-25 23:13:20|78.01|75.41|78.01|75.41|78.01|75.41|77.93|75.33|0
1643152410000|2022-01-25 23:13:30|78.18|75.58|78.87|76.27|78.87|76.27|78.18|75.58|0
1643152420000|2022-01-25 23:13:40|78.7|76.1|79.47|76.87|79.47|76.87|78.7|76.1|0
1643152430000|2022-01-25 23:13:50|80.08|77.48|79.99|77.39|80.34|77.74|79.99|77.39|0
1643152440000|2022-01-25 23:14:00|80.25|77.65|80.12|77.52|80.42|77.82|79.99|77.39|0
1643152450000|2022-01-25 23:14:10|80.16|77.56|79.6|77|80.16|77.56|79.6|77|0
1643152460000|2022-01-25 23:14:20|79.82|77.22|79.82|77.22|79.82|77.22|79.73|77.13|0
1643152470000|2022-01-25 23:14:30|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1643152480000|2022-01-25 23:14:40|79.82|77.22|79.82|77.22|79.9|77.3|79.82|77.22|0
1643152490000|2022-01-25 23:14:50|79.73|77.13|79.9|77.3|79.9|77.3|79.73|77.13|0
1643152500000|2022-01-25 23:15:00|79.82|77.22|80.25|77.65|80.38|77.78|79.82|77.22|0
1643152510000|2022-01-25 23:15:10|80.2|77.6|79.81|77.21|80.2|77.6|79.81|77.21|0
1643152520000|2022-01-25 23:15:20|79.99|77.39|80.6|78|80.6|78|79.99|77.39|0
1643152530000|2022-01-25 23:15:30|80.51|77.91|80.34|77.74|80.51|77.91|80.34|77.74|0
1643152540000|2022-01-25 23:15:40|80.51|77.91|80.25|77.65|80.51|77.91|80.25|77.65|0
1643152550000|2022-01-25 23:15:50|80.07|77.47|80.03|77.43|80.16|77.56|80.03|77.43|0
1643152560000|2022-01-25 23:16:00|79.99|77.39|79.9|77.3|80.16|77.56|79.73|77.13|0
1643152570000|2022-01-25 23:16:10|80.03|77.43|79.73|77.13|80.03|77.43|79.73|77.13|0
1643152580000|2022-01-25 23:16:20|79.68|77.08|79.25|76.65|79.68|77.08|79.25|76.65|0
1643152590000|2022-01-25 23:16:30|79.3|76.7|79.08|76.48|79.3|76.7|79.04|76.44|0
1643152600000|2022-01-25 23:16:40|78.95|76.35|78.52|75.92|78.95|76.35|78.44|75.84|0
1643152610000|2022-01-25 23:16:50|78.48|75.88|78.48|75.88|78.48|75.88|78.39|75.79|0
1643152620000|2022-01-25 23:17:00|78.87|76.27|78.91|76.31|78.91|76.31|78.82|76.22|0
1643152630000|2022-01-25 23:17:10|78.69|76.09|78.86|76.26|78.86|76.26|78.61|76.01|0
1643152640000|2022-01-25 23:17:20|78.91|76.31|78.61|76.01|78.95|76.35|78.61|76.01|0
1643152650000|2022-01-25 23:17:30|78.69|76.09|78.73|76.13|78.73|76.13|78.31|75.71|0
1643152660000|2022-01-25 23:17:40|78.61|76.01|79.29|76.69|79.29|76.69|78.61|76.01|0
1643152670000|2022-01-25 23:17:50|79.55|76.95|79.55|76.95|79.55|76.95|79.38|76.78|0
1643152680000|2022-01-25 23:18:00|79.47|76.87|79.64|77.04|79.64|77.04|79.47|76.87|0
1643152690000|2022-01-25 23:18:10|79.55|76.95|79.55|76.95|79.55|76.95|79.47|76.87|0
1643152700000|2022-01-25 23:18:20|79.47|76.87|79.47|76.87|79.64|77.04|79.47|76.87|0
1643152710000|2022-01-25 23:18:30|79.38|76.78|79.12|76.52|79.38|76.78|79.12|76.52|0
1643152720000|2022-01-25 23:18:40|78.95|76.35|79.21|76.61|79.21|76.61|78.95|76.35|0
1643152730000|2022-01-25 23:18:50|79.47|76.87|79.47|76.87|79.51|76.91|79.47|76.87|0
1643152740000|2022-01-25 23:19:00|79.38|76.78|80.07|77.47|80.07|77.47|79.38|76.78|0
1643152750000|2022-01-25 23:19:10|80.25|77.65|80.33|77.73|80.33|77.73|80.25|77.65|0
1643152760000|2022-01-25 23:19:20|80.42|77.82|81.03|78.43|81.03|78.43|80.42|77.82|0
1643152770000|2022-01-25 23:19:30|80.85|78.25|81.12|78.52|81.29|78.69|80.85|78.25|0
1643152780000|2022-01-25 23:19:40|81.03|78.43|81.12|78.52|81.12|78.52|80.94|78.34|0
1643152790000|2022-01-25 23:19:50|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1643152800000|2022-01-25 23:20:00|80.68|78.08|80.68|78.08|80.85|78.25|80.68|78.08|0
1643152810000|2022-01-25 23:20:10|80.42|77.82|80.51|77.91|80.59|77.99|80.42|77.82|0
1643152820000|2022-01-25 23:20:20|80.59|77.99|80.51|77.91|80.77|78.17|80.51|77.91|0
1643152830000|2022-01-25 23:20:30|80.68|78.08|81.03|78.43|81.03|78.43|80.68|78.08|0
1643152840000|2022-01-25 23:20:40|80.94|78.34|80.85|78.25|80.94|78.34|80.85|78.25|0
1643152850000|2022-01-25 23:20:50|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1643152860000|2022-01-25 23:21:00|80.59|77.99|80.33|77.73|80.59|77.99|80.33|77.73|0
1643152870000|2022-01-25 23:21:10|80.24|77.64|80.42|77.82|80.5|77.9|80.16|77.56|0
1643152880000|2022-01-25 23:21:20|80.24|77.64|80.33|77.73|80.33|77.73|80.16|77.56|0
1643152890000|2022-01-25 23:21:30|80.07|77.47|80.16|77.56|80.24|77.64|80.07|77.47|0
1643152900000|2022-01-25 23:21:40|80.11|77.51|80.07|77.47|80.33|77.73|80.07|77.47|0
1643152910000|2022-01-25 23:21:50|80.28|77.68|80.07|77.47|80.28|77.68|79.98|77.38|0
1643152920000|2022-01-25 23:22:00|80.16|77.56|80.16|77.56|80.16|77.56|80.02|77.42|0
1643152930000|2022-01-25 23:22:10|80.02|77.42|80.07|77.47|80.07|77.47|80.02|77.42|0
1643152940000|2022-01-25 23:22:20|79.98|77.38|79.98|77.38|80.02|77.42|79.98|77.38|0
1643152950000|2022-01-25 23:22:30|79.94|77.34|79.98|77.38|79.98|77.38|79.94|77.34|0
1643152960000|2022-01-25 23:22:40|80.02|77.42|80.33|77.73|80.33|77.73|79.98|77.38|0
1643152970000|2022-01-25 23:22:50|80.42|77.82|80.42|77.82|80.42|77.82|80.42|77.82|0
1643152980000|2022-01-25 23:23:00|80.81|78.21|80.5|77.9|81.03|78.43|80.5|77.9|0
1643152990000|2022-01-25 23:23:10|80.46|77.86|80.24|77.64|80.5|77.9|80.24|77.64|0
1643153000000|2022-01-25 23:23:20|79.98|77.38|80.2|77.6|80.2|77.6|79.98|77.38|0
1643153010000|2022-01-25 23:23:30|80.15|77.55|80.76|78.16|80.76|78.16|80.15|77.55|0
1643153020000|2022-01-25 23:23:40|80.42|77.82|80.42|77.82|80.46|77.86|80.42|77.82|0
1643153030000|2022-01-25 23:23:50|80.15|77.55|80.24|77.64|80.24|77.64|80.07|77.47|0
1643153040000|2022-01-25 23:24:00|80.15|77.55|80.37|77.77|80.37|77.77|80.07|77.47|0
1643153050000|2022-01-25 23:24:10|80.33|77.73|80.41|77.81|80.41|77.81|80.33|77.73|0
1643153060000|2022-01-25 23:24:20|80.5|77.9|80.15|77.55|80.5|77.9|80.15|77.55|0
1643153070000|2022-01-25 23:24:30|80.24|77.64|80.28|77.68|80.33|77.73|80.2|77.6|0
1643153080000|2022-01-25 23:24:40|80.37|77.77|80.46|77.86|80.46|77.86|80.24|77.64|0
1643153090000|2022-01-25 23:24:50|80.5|77.9|80.98|78.38|81.03|78.43|80.5|77.9|0
1643153100000|2022-01-25 23:25:00|80.85|78.25|80.41|77.81|80.85|78.25|80.41|77.81|0
1643153110000|2022-01-25 23:25:10|80.5|77.9|80.07|77.47|80.5|77.9|80.07|77.47|0
1643153120000|2022-01-25 23:25:20|79.98|77.38|79.63|77.03|79.98|77.38|79.63|77.03|0
1643153130000|2022-01-25 23:25:30|79.55|76.95|79.89|77.29|79.89|77.29|79.55|76.95|0
1643153140000|2022-01-25 23:25:40|79.72|77.12|79.67|77.07|79.81|77.21|79.67|77.07|0
1643153150000|2022-01-25 23:25:50|79.63|77.03|79.81|77.21|79.81|77.21|79.63|77.03|0
1643153160000|2022-01-25 23:26:00|79.63|77.03|79.72|77.12|79.72|77.12|79.46|76.86|0
1643153170000|2022-01-25 23:26:10|79.63|77.03|79.37|76.77|79.63|77.03|79.2|76.6|0
1643153180000|2022-01-25 23:26:20|79.46|76.86|79.72|77.12|79.72|77.12|79.46|76.86|0
1643153190000|2022-01-25 23:26:30|79.46|76.86|79.55|76.95|79.55|76.95|79.29|76.69|0
1643153200000|2022-01-25 23:26:40|79.33|76.73|79.24|76.64|79.33|76.73|79.24|76.64|0
1643153210000|2022-01-25 23:26:50|79.29|76.69|79.2|76.6|79.29|76.69|79.03|76.43|0
1643153220000|2022-01-25 23:27:00|79.11|76.51|79.16|76.56|79.16|76.56|79.11|76.51|0
1643153230000|2022-01-25 23:27:10|79.11|76.51|79.2|76.6|79.2|76.6|78.94|76.34|0
1643153240000|2022-01-25 23:27:20|79.5|76.9|79.63|77.03|79.63|77.03|79.5|76.9|0
1643153250000|2022-01-25 23:27:30|79.98|77.38|80.11|77.51|80.15|77.55|79.93|77.33|0
1643153260000|2022-01-25 23:27:40|79.93|77.33|80.24|77.64|80.24|77.64|79.93|77.33|0
1643153270000|2022-01-25 23:27:50|80.32|77.72|80.41|77.81|80.5|77.9|80.28|77.68|0
1643153280000|2022-01-25 23:28:00|80.19|77.59|80.37|77.77|80.37|77.77|80.19|77.59|0
1643153290000|2022-01-25 23:28:10|80.5|77.9|81.2|78.6|81.2|78.6|80.5|77.9|0
1643153300000|2022-01-25 23:28:20|81.24|78.64|81.41|78.81|81.41|78.81|81.15|78.55|0
1643153310000|2022-01-25 23:28:30|81.77|79.17|81.55|78.95|81.77|79.17|81.46|78.86|0
1643153320000|2022-01-25 23:28:40|81.64|79.04|81.9|79.3|81.9|79.3|81.55|78.95|0
1643153330000|2022-01-25 23:28:50|81.5|78.9|81.55|78.95|81.55|78.95|81.46|78.86|0
1643153340000|2022-01-25 23:29:00|81.64|79.04|81.9|79.3|81.99|79.39|81.64|79.04|0
1643153350000|2022-01-25 23:29:10|81.94|79.34|82.16|79.56|82.25|79.65|81.94|79.34|0
1643153360000|2022-01-25 23:29:20|81.99|79.39|82.12|79.52|82.12|79.52|81.99|79.39|0
1643153370000|2022-01-25 23:29:30|82.08|79.48|82.43|79.83|82.43|79.83|82.08|79.48|0
1643153380000|2022-01-25 23:29:40|82.52|79.92|82.52|79.92|82.7|80.1|82.52|79.92|0
1643153390000|2022-01-25 23:29:50|82.69|80.09|82.52|79.92|82.69|80.09|82.16|79.56|0
1643153400000|2022-01-25 23:30:00|82.43|79.83|82.43|79.83|82.43|79.83|82.34|79.74|0
1643153410000|2022-01-25 23:30:10|82.52|79.92|82.16|79.56|82.52|79.92|82.16|79.56|0
1643153420000|2022-01-25 23:30:20|81.99|79.39|81.76|79.16|81.99|79.39|81.72|79.12|0
1643153430000|2022-01-25 23:30:30|82.07|79.47|82.07|79.47|82.16|79.56|81.99|79.39|0
1643153440000|2022-01-25 23:30:40|82.43|79.83|82.52|79.92|82.52|79.92|82.43|79.83|0
1643153450000|2022-01-25 23:30:50|82.34|79.74|83.58|80.98|83.58|80.98|82.34|79.74|0
1643153460000|2022-01-25 23:31:00|83.76|81.16|84.21|81.61|84.21|81.61|83.76|81.16|0
1643153470000|2022-01-25 23:31:10|84.57|81.97|83.63|81.03|84.57|81.97|83.58|80.98|0
1643153480000|2022-01-25 23:31:20|83.58|80.98|83.49|80.89|83.58|80.98|83.49|80.89|0
1643153490000|2022-01-25 23:31:30|83.41|80.81|83.32|80.72|83.49|80.89|83.32|80.72|0
1643153500000|2022-01-25 23:31:40|83.41|80.81|83.23|80.63|83.41|80.81|83.23|80.63|0
1643153510000|2022-01-25 23:31:50|83.14|80.54|82.87|80.27|83.14|80.54|82.87|80.27|0
1643153520000|2022-01-25 23:32:00|82.91|80.31|83.09|80.49|83.09|80.49|82.91|80.31|0
1643153530000|2022-01-25 23:32:10|82.87|80.27|82.16|79.56|82.87|80.27|82.16|79.56|0
1643153540000|2022-01-25 23:32:20|82.47|79.87|82.69|80.09|82.69|80.09|82.47|79.87|0
1643153550000|2022-01-25 23:32:30|82.6|80|82.25|79.65|82.6|80|82.25|79.65|0
1643153560000|2022-01-25 23:32:40|82.07|79.47|81.94|79.34|82.07|79.47|81.81|79.21|0
1643153570000|2022-01-25 23:32:50|81.98|79.38|81.98|79.38|82.07|79.47|81.98|79.38|0
1643153580000|2022-01-25 23:33:00|82.03|79.43|81.98|79.38|82.07|79.47|81.98|79.38|0
1643153590000|2022-01-25 23:33:10|81.9|79.3|81.9|79.3|81.9|79.3|81.81|79.21|0
1643153600000|2022-01-25 23:33:20|82.07|79.47|82.16|79.56|82.16|79.56|82.07|79.47|0
1643153610000|2022-01-25 23:33:30|82.07|79.47|81.98|79.38|82.07|79.47|81.98|79.38|0
1643153620000|2022-01-25 23:33:40|81.9|79.3|81.98|79.38|82.07|79.47|81.9|79.3|0
1643153630000|2022-01-25 23:33:50|82.11|79.51|81.63|79.03|82.11|79.51|81.63|79.03|0
1643153640000|2022-01-25 23:34:00|81.85|79.25|82.07|79.47|82.07|79.47|81.85|79.25|0
1643153650000|2022-01-25 23:34:10|81.98|79.38|82.07|79.47|82.07|79.47|81.98|79.38|0
1643153660000|2022-01-25 23:34:20|82.16|79.56|82.42|79.82|82.51|79.91|82.16|79.56|0
1643153670000|2022-01-25 23:34:30|82.6|80|82.51|79.91|82.69|80.09|82.51|79.91|0
1643153680000|2022-01-25 23:34:40|82.56|79.96|82.16|79.56|82.56|79.96|82.16|79.56|0
1643153690000|2022-01-25 23:34:50|82.25|79.65|82.16|79.56|82.25|79.65|82.16|79.56|0
1643153700000|2022-01-25 23:35:00|82.42|79.82|82.2|79.6|82.42|79.82|82.2|79.6|0
1643153710000|2022-01-25 23:35:10|82.42|79.82|82.2|79.6|82.6|80|82.2|79.6|0
1643153720000|2022-01-25 23:35:20|82.16|79.56|82.11|79.51|82.16|79.56|82.11|79.51|0
1643153730000|2022-01-25 23:35:30|82.25|79.65|82.16|79.56|82.34|79.74|82.16|79.56|0
1643153740000|2022-01-25 23:35:40|82.25|79.65|82.07|79.47|82.25|79.65|82.07|79.47|0
1643153750000|2022-01-25 23:35:50|81.89|79.29|81.89|79.29|81.89|79.29|81.81|79.21|0
1643153760000|2022-01-25 23:36:00|81.94|79.34|81.89|79.29|81.98|79.38|81.89|79.29|0
1643153770000|2022-01-25 23:36:10|81.98|79.38|81.98|79.38|82.02|79.42|81.98|79.38|0
1643153780000|2022-01-25 23:36:20|81.94|79.34|81.98|79.38|81.98|79.38|81.94|79.34|0
1643153790000|2022-01-25 23:36:30|82.02|79.42|82.07|79.47|82.29|79.69|82.02|79.42|0
1643153800000|2022-01-25 23:36:40|82.25|79.65|82.33|79.73|82.33|79.73|82.25|79.65|0
1643153810000|2022-01-25 23:36:50|82.38|79.78|82.33|79.73|82.47|79.87|82.33|79.73|0
1643153820000|2022-01-25 23:37:00|82.51|79.91|82.51|79.91|82.51|79.91|82.51|79.91|0
1643153830000|2022-01-25 23:37:10|82.69|80.09|82.87|80.27|82.87|80.27|82.69|80.09|0
1643153840000|2022-01-25 23:37:20|82.78|80.18|82.69|80.09|82.78|80.18|82.6|80|0
1643153850000|2022-01-25 23:37:30|82.73|80.13|82.51|79.91|82.73|80.13|82.46|79.86|0
1643153860000|2022-01-25 23:37:40|82.42|79.82|82.16|79.56|82.42|79.82|82.07|79.47|0
1643153870000|2022-01-25 23:37:50|82.24|79.64|82.11|79.51|82.29|79.69|82.11|79.51|0
1643153880000|2022-01-25 23:38:00|82.2|79.6|81.98|79.38|82.2|79.6|81.98|79.38|0
1643153890000|2022-01-25 23:38:10|81.89|79.29|81.98|79.38|81.98|79.38|81.8|79.2|0
1643153900000|2022-01-25 23:38:20|82.07|79.47|82.24|79.64|82.24|79.64|82.07|79.47|0
1643153910000|2022-01-25 23:38:30|82.02|79.42|81.93|79.33|82.02|79.42|81.93|79.33|0
1643153920000|2022-01-25 23:38:40|81.89|79.29|81.98|79.38|81.98|79.38|81.89|79.29|0
1643153930000|2022-01-25 23:38:50|81.89|79.29|81.93|79.33|81.93|79.33|81.89|79.29|0
1643153940000|2022-01-25 23:39:00|81.89|79.29|81.89|79.29|81.93|79.33|81.89|79.29|0
1643153950000|2022-01-25 23:39:10|82.02|79.42|81.98|79.38|82.02|79.42|81.89|79.29|0
1643153960000|2022-01-25 23:39:20|82.07|79.47|81.84|79.24|82.07|79.47|81.84|79.24|0
1643153970000|2022-01-25 23:39:30|81.8|79.2|81.89|79.29|81.89|79.29|81.76|79.16|0
1643153980000|2022-01-25 23:39:40|81.93|79.33|82.15|79.55|82.15|79.55|81.93|79.33|0
1643153990000|2022-01-25 23:39:50|82.07|79.47|82.33|79.73|82.33|79.73|82.07|79.47|0
1643154000000|2022-01-25 23:40:00|82.24|79.64|82.29|79.69|82.29|79.69|82.2|79.6|0
1643154010000|2022-01-25 23:40:10|82.33|79.73|82.29|79.69|82.33|79.73|82.29|79.69|0
1643154020000|2022-01-25 23:40:20|82.42|79.82|82.33|79.73|82.51|79.91|82.33|79.73|0
1643154030000|2022-01-25 23:40:30|82.51|79.91|82.69|80.09|82.69|80.09|82.51|79.91|0
1643154040000|2022-01-25 23:40:40|82.73|80.13|82.69|80.09|82.77|80.17|82.69|80.09|0
1643154050000|2022-01-25 23:40:50|82.86|80.26|82.95|80.35|82.95|80.35|82.86|80.26|0
1643154060000|2022-01-25 23:41:00|83.04|80.44|82.91|80.31|83.22|80.62|82.91|80.31|0
1643154070000|2022-01-25 23:41:10|82.86|80.26|82.95|80.35|83.04|80.44|82.86|80.26|0
1643154080000|2022-01-25 23:41:20|82.9|80.3|83.13|80.53|83.13|80.53|82.86|80.26|0
1643154090000|2022-01-25 23:41:30|82.99|80.39|82.95|80.35|83.04|80.44|82.95|80.35|0
1643154100000|2022-01-25 23:41:40|83.04|80.44|83.04|80.44|83.04|80.44|83.04|80.44|0
1643154110000|2022-01-25 23:41:50|83.08|80.48|82.95|80.35|83.08|80.48|82.95|80.35|0
1643154120000|2022-01-25 23:42:00|83.04|80.44|83.04|80.44|83.04|80.44|82.99|80.39|0
1643154130000|2022-01-25 23:42:10|82.95|80.35|83.08|80.48|83.13|80.53|82.95|80.35|0
1643154140000|2022-01-25 23:42:20|83.13|80.53|83.53|80.93|83.57|80.97|83.04|80.44|0
1643154150000|2022-01-25 23:42:30|83.66|81.06|83.75|81.15|83.75|81.15|83.57|80.97|0
1643154160000|2022-01-25 23:42:40|84.11|81.51|84.92|82.32|84.92|82.32|84.11|81.51|0
1643154170000|2022-01-25 23:42:50|85.1|82.5|84.83|82.23|85.1|82.5|84.74|82.14|0
1643154180000|2022-01-25 23:43:00|85.01|82.41|85.74|83.14|85.74|83.14|85.01|82.41|0
1643154190000|2022-01-25 23:43:10|85.6|83|85.92|83.32|85.92|83.32|85.6|83|0
1643154200000|2022-01-25 23:43:20|85.83|83.23|86.28|83.68|86.28|83.68|85.83|83.23|0
1643154210000|2022-01-25 23:43:30|86.56|83.96|85.65|83.05|86.56|83.96|85.6|83|0
1643154220000|2022-01-25 23:43:40|85.6|83|84.96|82.36|85.6|83|84.96|82.36|0
1643154230000|2022-01-25 23:43:50|84.83|82.23|85.1|82.5|85.1|82.5|84.83|82.23|0
1643154240000|2022-01-25 23:44:00|85.01|82.41|85.33|82.73|85.33|82.73|85.01|82.41|0
1643154250000|2022-01-25 23:44:10|85.24|82.64|85.28|82.68|85.28|82.68|85.15|82.55|0
1643154260000|2022-01-25 23:44:20|85.19|82.59|85.37|82.77|85.46|82.86|85.19|82.59|0
1643154270000|2022-01-25 23:44:30|85.28|82.68|85.56|82.96|85.56|82.96|85.28|82.68|0
1643154280000|2022-01-25 23:44:40|85.51|82.91|85.83|83.23|85.83|83.23|85.28|82.68|0
1643154290000|2022-01-25 23:44:50|85.74|83.14|85.74|83.14|85.78|83.18|85.74|83.14|0
1643154300000|2022-01-25 23:45:00|85.65|83.05|86.47|83.87|86.47|83.87|85.65|83.05|0
1643154310000|2022-01-25 23:45:10|86.69|84.09|86.19|83.59|86.69|84.09|86.19|83.59|0
1643154320000|2022-01-25 23:45:20|86.24|83.64|86.37|83.77|86.37|83.77|86.19|83.59|0
1643154330000|2022-01-25 23:45:30|86.05|83.45|86.14|83.54|86.14|83.54|86.05|83.45|0
1643154340000|2022-01-25 23:45:40|86.1|83.5|86.1|83.5|86.28|83.68|86.1|83.5|0
1643154350000|2022-01-25 23:45:50|86.37|83.77|86.74|84.14|86.74|84.14|86.37|83.77|0
1643154360000|2022-01-25 23:46:00|86.56|83.96|86.28|83.68|86.56|83.96|86.28|83.68|0
1643154370000|2022-01-25 23:46:10|86.23|83.63|86.92|84.32|86.92|84.32|86.14|83.54|0
1643154380000|2022-01-25 23:46:20|87.02|84.42|86.97|84.37|87.02|84.42|86.88|84.28|0
1643154390000|2022-01-25 23:46:30|87.02|84.42|87.11|84.51|87.11|84.51|87.02|84.42|0
1643154400000|2022-01-25 23:46:40|87.02|84.42|87.29|84.69|87.29|84.69|86.92|84.32|0
1643154410000|2022-01-25 23:46:50|87.38|84.78|87.52|84.92|87.52|84.92|87.38|84.78|0
1643154420000|2022-01-25 23:47:00|87.48|84.88|87.38|84.78|87.57|84.97|87.38|84.78|0
1643154430000|2022-01-25 23:47:10|87.48|84.88|87.84|85.24|87.84|85.24|87.48|84.88|0
1643154440000|2022-01-25 23:47:20|87.94|85.34|87.84|85.24|87.94|85.34|87.84|85.24|0
1643154450000|2022-01-25 23:47:30|87.94|85.34|87.84|85.24|87.94|85.34|87.84|85.24|0
1643154460000|2022-01-25 23:47:40|87.8|85.2|87.66|85.06|87.8|85.2|87.66|85.06|0
1643154470000|2022-01-25 23:47:50|87.8|85.2|87.84|85.24|87.84|85.24|87.8|85.2|0
1643154500000|2022-01-25 23:48:20|87.94|85.34|87.94|85.34|87.94|85.34|87.94|85.34|0
1643154510000|2022-01-25 23:48:30|88.03|85.43|88.59|85.99|88.59|85.99|88.03|85.43|0
1643154520000|2022-01-25 23:48:40|88.68|86.08|89.14|86.54|89.14|86.54|88.68|86.08|0
1643154530000|2022-01-25 23:48:50|89.24|86.64|89.24|86.64|89.24|86.64|89.14|86.54|0
1643154540000|2022-01-25 23:49:00|89.42|86.82|89.33|86.73|89.42|86.82|89.33|86.73|0
1643154550000|2022-01-25 23:49:10|89.42|86.82|89.14|86.54|89.42|86.82|89.14|86.54|0
1643154560000|2022-01-25 23:49:20|89.05|86.45|88.4|85.8|89.05|86.45|88.4|85.8|0
1643154570000|2022-01-25 23:49:30|88.49|85.89|88.12|85.52|88.49|85.89|88.12|85.52|0
1643154580000|2022-01-25 23:49:40|88.21|85.61|88.21|85.61|88.21|85.61|88.03|85.43|0
1643154590000|2022-01-25 23:49:50|88.03|85.43|87.93|85.33|88.03|85.43|87.84|85.24|0
1643154600000|2022-01-25 23:50:00|88.03|85.43|88.31|85.71|88.31|85.71|88.03|85.43|0
1643154610000|2022-01-25 23:50:10|88.4|85.8|88.31|85.71|88.4|85.8|88.31|85.71|0
1643154620000|2022-01-25 23:50:20|88.12|85.52|87.66|85.06|88.12|85.52|87.66|85.06|0
1643154630000|2022-01-25 23:50:30|87.47|84.87|87.47|84.87|87.47|84.87|87.47|84.87|0
1643154640000|2022-01-25 23:50:40|87.1|84.5|87.77|85.17|87.77|85.17|87.1|84.5|0
1643154650000|2022-01-25 23:50:50|87.63|85.03|88.16|85.56|88.34|85.74|87.63|85.03|0
1643154660000|2022-01-25 23:51:00|88.34|85.74|88.38|85.78|88.38|85.78|88.34|85.74|0
1643154670000|2022-01-25 23:51:10|88.43|85.83|88.9|86.3|88.9|86.3|88.43|85.83|0
1643154680000|2022-01-25 23:51:20|88.99|86.39|89.08|86.48|89.08|86.48|88.99|86.39|0
1643154690000|2022-01-25 23:51:30|88.99|86.39|89.03|86.43|89.03|86.43|88.99|86.39|0
1643154700000|2022-01-25 23:51:40|89.08|86.48|89.17|86.57|89.17|86.57|89.08|86.48|0
1643154710000|2022-01-25 23:51:50|89.27|86.67|89.45|86.85|89.45|86.85|89.27|86.67|0
1643154720000|2022-01-25 23:52:00|89.55|86.95|89.92|87.32|89.92|87.32|89.55|86.95|0
1643154730000|2022-01-25 23:52:10|89.96|87.36|89.96|87.36|89.96|87.36|89.96|87.36|0
1643154740000|2022-01-25 23:52:20|89.83|87.23|88.25|85.65|89.83|87.23|88.25|85.65|0
1643154750000|2022-01-25 23:52:30|88.34|85.74|88.43|85.83|88.52|85.92|88.34|85.74|0
1643154760000|2022-01-25 23:52:40|88.62|86.02|88.94|86.34|88.94|86.34|88.62|86.02|0
1643154770000|2022-01-25 23:52:50|89.08|86.48|88.71|86.11|89.08|86.48|88.71|86.11|0
1643154780000|2022-01-25 23:53:00|88.62|86.02|88.25|85.65|88.62|86.02|88.25|85.65|0
1643154790000|2022-01-25 23:53:10|88.43|85.83|88.15|85.55|88.43|85.83|88.15|85.55|0
1643154800000|2022-01-25 23:53:20|88.01|85.41|88.52|85.92|88.52|85.92|87.97|85.37|0
1643154810000|2022-01-25 23:53:30|88.34|85.74|88.34|85.74|88.34|85.74|88.15|85.55|0
1643154820000|2022-01-25 23:53:40|88.25|85.65|88.34|85.74|88.34|85.74|88.06|85.46|0
1643154830000|2022-01-25 23:53:50|88.25|85.65|87.97|85.37|88.25|85.65|87.97|85.37|0
1643154840000|2022-01-25 23:54:00|87.88|85.28|88.29|85.69|88.29|85.69|87.88|85.28|0
1643154850000|2022-01-25 23:54:10|88.25|85.65|88.06|85.46|88.25|85.65|88.06|85.46|0
1643154860000|2022-01-25 23:54:20|88.25|85.65|88.15|85.55|88.25|85.65|88.15|85.55|0
1643154870000|2022-01-25 23:54:30|88.25|85.65|88.34|85.74|88.34|85.74|88.15|85.55|0
1643154880000|2022-01-25 23:54:40|88.15|85.55|88.15|85.55|88.15|85.55|88.15|85.55|0
1643154890000|2022-01-25 23:54:50|88.06|85.46|87.97|85.37|88.06|85.46|87.92|85.32|0
1643154900000|2022-01-25 23:55:00|88.06|85.46|88.2|85.6|88.2|85.6|87.83|85.23|0
1643154910000|2022-01-25 23:55:10|88.15|85.55|88.06|85.46|88.2|85.6|88.06|85.46|0
1643154920000|2022-01-25 23:55:20|87.92|85.32|87.88|85.28|87.92|85.32|87.88|85.28|0
1643154930000|2022-01-25 23:55:30|87.69|85.09|87.6|85|87.83|85.23|87.6|85|0
1643154940000|2022-01-25 23:55:40|87.64|85.04|86.87|84.27|87.64|85.04|86.87|84.27|0
1643154950000|2022-01-25 23:55:50|86.69|84.09|86.68|84.08|86.69|84.09|86.68|84.08|0
1643154960000|2022-01-25 23:56:00|86.78|84.18|86.64|84.04|86.78|84.18|86.59|83.99|0
1643154970000|2022-01-25 23:56:10|86.68|84.08|86.78|84.18|86.91|84.31|86.68|84.08|0
1643154980000|2022-01-25 23:56:20|86.87|84.27|86.73|84.13|86.87|84.27|86.73|84.13|0
1643154990000|2022-01-25 23:56:30|86.78|84.18|86.73|84.13|86.87|84.27|86.73|84.13|0
1643155000000|2022-01-25 23:56:40|86.64|84.04|86.23|83.63|86.64|84.04|86.23|83.63|0
1643155010000|2022-01-25 23:56:50|86.32|83.72|86.32|83.72|86.32|83.72|85.96|83.36|0
1643155020000|2022-01-25 23:57:00|86.5|83.9|86.59|83.99|86.68|84.08|86.5|83.9|0
1643155030000|2022-01-25 23:57:10|86.14|83.54|86.14|83.54|86.14|83.54|85.96|83.36|0
1643155040000|2022-01-25 23:57:20|86|83.4|86.05|83.45|86.05|83.45|86|83.4|0
1643155050000|2022-01-25 23:57:30|86|83.4|86.09|83.49|86.14|83.54|86|83.4|0
1643155060000|2022-01-25 23:57:40|86.05|83.45|86.14|83.54|86.14|83.54|86.05|83.45|0
1643155070000|2022-01-25 23:57:50|86.32|83.72|86.32|83.72|86.32|83.72|86.23|83.63|0
1643155080000|2022-01-25 23:58:00|86.27|83.67|86.5|83.9|86.5|83.9|86.27|83.67|0
1643155090000|2022-01-25 23:58:10|86.54|83.94|86.45|83.85|86.54|83.94|86.45|83.85|0
1643155100000|2022-01-25 23:58:20|86.41|83.81|86.54|83.94|86.64|84.04|86.41|83.81|0
1643155110000|2022-01-25 23:58:30|86.5|83.9|86.27|83.67|86.5|83.9|86.23|83.63|0
1643155120000|2022-01-25 23:58:40|86.23|83.63|85.59|82.99|86.23|83.63|85.59|82.99|0
1643155130000|2022-01-25 23:58:50|85.68|83.08|85.73|83.13|85.73|83.13|85.59|82.99|0
1643155140000|2022-01-25 23:59:00|85.5|82.9|85.73|83.13|85.86|83.26|85.5|82.9|0
1643155150000|2022-01-25 23:59:10|85.37|82.77|85.77|83.17|85.77|83.17|85.37|82.77|0
1643155160000|2022-01-25 23:59:20|85.91|83.31|85.86|83.26|86|83.4|85.86|83.26|0
1643155170000|2022-01-25 23:59:30|85.91|83.31|86|83.4|86.05|83.45|85.86|83.26|0
1643155180000|2022-01-25 23:59:40|86.05|83.45|86.05|83.45|86.05|83.45|86|83.4|0
1643155190000|2022-01-25 23:59:50|85.77|83.17|86.04|83.44|86.04|83.44|85.77|83.17|0
1643155200000|2022-01-26 00:00:00|86.14|83.54|86.23|83.63|86.23|83.63|86.09|83.49|0
1643155210000|2022-01-26 00:00:10|86.5|83.9|86.41|83.81|86.5|83.9|86.41|83.81|0
1643155220000|2022-01-26 00:00:20|86.18|83.58|85.95|83.35|86.18|83.58|85.95|83.35|0
1643155230000|2022-01-26 00:00:30|86.14|83.54|86.14|83.54|86.27|83.67|86.14|83.54|0
1643155240000|2022-01-26 00:00:40|86|83.4|85.77|83.17|86.04|83.44|85.77|83.17|0
1643155250000|2022-01-26 00:00:50|85.82|83.22|85.77|83.17|85.82|83.22|85.77|83.17|0
1643155260000|2022-01-26 00:01:00|85.73|83.13|85.41|82.81|85.86|83.26|85.41|82.81|0
1643155270000|2022-01-26 00:01:10|85.23|82.63|85.27|82.67|85.32|82.72|85.23|82.63|0
1643155280000|2022-01-26 00:01:20|85.36|82.76|85.41|82.81|85.54|82.94|85.36|82.76|0
1643155290000|2022-01-26 00:01:30|85.36|82.76|85.05|82.45|85.36|82.76|85.05|82.45|0
1643155300000|2022-01-26 00:01:40|85.23|82.63|84.96|82.36|85.23|82.63|84.96|82.36|0
1643155310000|2022-01-26 00:01:50|84.91|82.31|84.78|82.18|84.91|82.31|84.78|82.18|0
1643155320000|2022-01-26 00:02:00|84.87|82.27|84.96|82.36|85.05|82.45|84.87|82.27|0
1643155330000|2022-01-26 00:02:10|85.05|82.45|85.14|82.54|85.14|82.54|85.05|82.45|0
1643155340000|2022-01-26 00:02:20|85.05|82.45|85.09|82.49|85.09|82.49|85.05|82.45|0
1643155350000|2022-01-26 00:02:30|85.05|82.45|85.14|82.54|85.14|82.54|85.05|82.45|0
1643155360000|2022-01-26 00:02:40|85.23|82.63|85.32|82.72|85.32|82.72|85.23|82.63|0
1643155370000|2022-01-26 00:02:50|85.41|82.81|85.5|82.9|85.5|82.9|85.41|82.81|0
1643155380000|2022-01-26 00:03:00|85.32|82.72|85.41|82.81|85.41|82.81|85.23|82.63|0
1643155390000|2022-01-26 00:03:10|85.23|82.63|84.91|82.31|85.23|82.63|84.91|82.31|0
1643155400000|2022-01-26 00:03:20|84.78|82.18|84.69|82.09|84.78|82.18|84.6|82|0
1643155410000|2022-01-26 00:03:30|84.55|81.95|84.6|82|84.6|82|84.51|81.91|0
1643155420000|2022-01-26 00:03:40|84.69|82.09|84.6|82|84.78|82.18|84.6|82|0
1643155430000|2022-01-26 00:03:50|84.51|81.91|84.33|81.73|84.51|81.91|84.33|81.73|0
1643155440000|2022-01-26 00:04:00|83.97|81.37|84.1|81.5|84.15|81.55|83.84|81.24|0
1643155450000|2022-01-26 00:04:10|83.79|81.19|83.62|81.02|83.79|81.19|83.62|81.02|0
1643155460000|2022-01-26 00:04:20|83.35|80.75|83.17|80.57|83.35|80.75|83|80.4|0
1643155470000|2022-01-26 00:04:30|83.3|80.7|83.26|80.66|83.3|80.7|82.82|80.22|0
1643155480000|2022-01-26 00:04:40|83.17|80.57|82.91|80.31|83.26|80.66|82.91|80.31|0
1643155490000|2022-01-26 00:04:50|83.17|80.57|83.17|80.57|83.44|80.84|83.08|80.48|0
1643155500000|2022-01-26 00:05:00|83.13|80.53|83.17|80.57|83.21|80.61|83.08|80.48|0
1643155510000|2022-01-26 00:05:10|83.66|81.06|83.62|81.02|83.79|81.19|83.62|81.02|0
1643155520000|2022-01-26 00:05:20|83.44|80.84|83.44|80.84|83.53|80.93|83.26|80.66|0
1643155530000|2022-01-26 00:05:30|83.39|80.79|83.57|80.97|83.57|80.97|83.17|80.57|0
1643155540000|2022-01-26 00:05:40|83.26|80.66|82.91|80.31|83.26|80.66|82.91|80.31|0
1643155550000|2022-01-26 00:05:50|82.82|80.22|82.91|80.31|82.99|80.39|82.82|80.22|0
1643155560000|2022-01-26 00:06:00|82.99|80.39|82.68|80.08|82.99|80.39|82.68|80.08|0
1643155570000|2022-01-26 00:06:10|82.91|80.31|83.12|80.52|83.12|80.52|82.91|80.31|0
1643155580000|2022-01-26 00:06:20|83.48|80.88|83.57|80.97|83.61|81.01|83.48|80.88|0
1643155590000|2022-01-26 00:06:30|83.92|81.32|83.7|81.1|83.92|81.32|83.66|81.06|0
1643155600000|2022-01-26 00:06:40|83.66|81.06|83.7|81.1|83.83|81.23|83.66|81.06|0
1643155610000|2022-01-26 00:06:50|83.53|80.93|83.08|80.48|83.53|80.93|83.08|80.48|0
1643155620000|2022-01-26 00:07:00|83.26|80.66|83.17|80.57|83.26|80.66|83.08|80.48|0
1643155630000|2022-01-26 00:07:10|83.35|80.75|83.35|80.75|83.35|80.75|83.35|80.75|0
1643155640000|2022-01-26 00:07:20|83.3|80.7|83.44|80.84|83.7|81.1|83.3|80.7|0
1643155650000|2022-01-26 00:07:30|83.61|81.01|83.48|80.88|83.7|81.1|83.48|80.88|0
1643155660000|2022-01-26 00:07:40|83.26|80.66|83.61|81.01|83.61|81.01|83.26|80.66|0
1643155670000|2022-01-26 00:07:50|83.52|80.92|83.26|80.66|83.52|80.92|83.26|80.66|0
1643155680000|2022-01-26 00:08:00|83.39|80.79|83.26|80.66|83.39|80.79|83.26|80.66|0
1643155690000|2022-01-26 00:08:10|83.52|80.92|83.7|81.1|83.7|81.1|83.52|80.92|0
1643155700000|2022-01-26 00:08:20|83.79|81.19|84.01|81.41|84.01|81.41|83.79|81.19|0
1643155710000|2022-01-26 00:08:30|84.06|81.46|83.88|81.28|84.06|81.46|83.88|81.28|0
1643155720000|2022-01-26 00:08:40|83.92|81.32|84.15|81.55|84.19|81.59|83.92|81.32|0
1643155730000|2022-01-26 00:08:50|84.06|81.46|84.15|81.55|84.15|81.55|84.06|81.46|0
1643155740000|2022-01-26 00:09:00|84.1|81.5|83.88|81.28|84.1|81.5|83.88|81.28|0
1643155750000|2022-01-26 00:09:10|83.83|81.23|83.88|81.28|83.88|81.28|83.83|81.23|0
1643155760000|2022-01-26 00:09:20|83.92|81.32|84.24|81.64|84.33|81.73|83.92|81.32|0
1643155770000|2022-01-26 00:09:30|84.15|81.55|84.01|81.41|84.15|81.55|84.01|81.41|0
1643155780000|2022-01-26 00:09:40|83.97|81.37|84.01|81.41|84.1|81.5|83.97|81.37|0
1643155790000|2022-01-26 00:09:50|84.06|81.46|83.83|81.23|84.06|81.46|83.83|81.23|0
1643155800000|2022-01-26 00:10:00|83.79|81.19|83.52|80.92|83.79|81.19|83.52|80.92|0
1643155810000|2022-01-26 00:10:10|83.61|81.01|84.41|81.81|84.41|81.81|83.43|80.83|0
1643155820000|2022-01-26 00:10:20|84.77|82.17|85.04|82.44|85.09|82.49|84.77|82.17|0
1643155830000|2022-01-26 00:10:30|85.36|82.76|86.22|83.62|86.22|83.62|85.36|82.76|0
1643155840000|2022-01-26 00:10:40|86.04|83.44|86.13|83.53|86.13|83.53|86.04|83.44|0
1643155850000|2022-01-26 00:10:50|86.04|83.44|86.13|83.53|86.13|83.53|85.94|83.34|0
1643155860000|2022-01-26 00:11:00|86.26|83.66|86.03|83.43|86.26|83.66|86.03|83.43|0
1643155870000|2022-01-26 00:11:10|85.85|83.25|85.63|83.03|85.9|83.3|85.63|83.03|0
1643155880000|2022-01-26 00:11:20|85.54|82.94|85.58|82.98|85.58|82.98|85.44|82.84|0
1643155890000|2022-01-26 00:11:30|85.67|83.07|85.85|83.25|85.85|83.25|85.67|83.07|0
1643155900000|2022-01-26 00:11:40|85.94|83.34|86.03|83.43|86.03|83.43|85.85|83.25|0
1643155910000|2022-01-26 00:11:50|85.81|83.21|85.76|83.16|85.81|83.21|85.67|83.07|0
1643155920000|2022-01-26 00:12:00|85.85|83.25|86.44|83.84|86.44|83.84|85.85|83.25|0
1643155930000|2022-01-26 00:12:10|86.4|83.8|86.03|83.43|86.4|83.8|86.03|83.43|0
1643155940000|2022-01-26 00:12:20|85.94|83.34|85.67|83.07|85.94|83.34|85.67|83.07|0
1643155950000|2022-01-26 00:12:30|85.49|82.89|85.4|82.8|85.49|82.89|85.4|82.8|0
1643155960000|2022-01-26 00:12:40|85.22|82.62|85.4|82.8|85.4|82.8|85.22|82.62|0
1643155970000|2022-01-26 00:12:50|85.31|82.71|85.49|82.89|85.49|82.89|85.22|82.62|0
1643155980000|2022-01-26 00:13:00|85.44|82.84|85.44|82.84|85.44|82.84|85.4|82.8|0
1643155990000|2022-01-26 00:13:10|85.49|82.89|85.49|82.89|85.49|82.89|85.49|82.89|0
1643156000000|2022-01-26 00:13:20|85.58|82.98|85.58|82.98|85.67|83.07|85.58|82.98|0
1643156010000|2022-01-26 00:13:30|85.62|83.02|85.31|82.71|85.62|83.02|85.31|82.71|0
1643156020000|2022-01-26 00:13:40|85.26|82.66|85.31|82.71|85.31|82.71|85.22|82.62|0
1643156030000|2022-01-26 00:13:50|85.4|82.8|85.67|83.07|85.67|83.07|85.4|82.8|0
1643156040000|2022-01-26 00:14:00|85.53|82.93|85.58|82.98|85.58|82.98|85.53|82.93|0
1643156050000|2022-01-26 00:14:10|85.53|82.93|85.67|83.07|85.67|83.07|85.53|82.93|0
1643156060000|2022-01-26 00:14:20|85.62|83.02|85.4|82.8|85.67|83.07|85.4|82.8|0
1643156070000|2022-01-26 00:14:30|85.44|82.84|85.44|82.84|85.49|82.89|85.44|82.84|0
1643156080000|2022-01-26 00:14:40|85.49|82.89|85.44|82.84|85.62|83.02|85.44|82.84|0
1643156090000|2022-01-26 00:14:50|85.4|82.8|85.31|82.71|85.4|82.8|85.17|82.57|0
1643156100000|2022-01-26 00:15:00|85.4|82.8|85.31|82.71|85.4|82.8|85.31|82.71|0
1643156110000|2022-01-26 00:15:10|85.49|82.89|85.44|82.84|85.49|82.89|85.4|82.8|0
1643156120000|2022-01-26 00:15:20|85.4|82.8|85.67|83.07|85.76|83.16|85.4|82.8|0
1643156130000|2022-01-26 00:15:30|85.76|83.16|85.85|83.25|85.85|83.25|85.76|83.16|0
1643156140000|2022-01-26 00:15:40|85.94|83.34|85.76|83.16|86.03|83.43|85.76|83.16|0
1643156150000|2022-01-26 00:15:50|85.85|83.25|85.71|83.11|85.85|83.25|85.67|83.07|0
1643156160000|2022-01-26 00:16:00|85.4|82.8|85.44|82.84|85.67|83.07|85.4|82.8|0
1643156170000|2022-01-26 00:16:10|85.31|82.71|84.5|81.9|85.31|82.71|84.5|81.9|0
1643156180000|2022-01-26 00:16:20|84.59|81.99|85.08|82.48|85.08|82.48|84.59|81.99|0
1643156190000|2022-01-26 00:16:30|85.04|82.44|84.77|82.17|85.04|82.44|84.77|82.17|0
1643156200000|2022-01-26 00:16:40|84.86|82.26|84.63|82.03|84.86|82.26|84.63|82.03|0
1643156210000|2022-01-26 00:16:50|84.5|81.9|84.86|82.26|84.86|82.26|84.5|81.9|0
1643156220000|2022-01-26 00:17:00|84.68|82.08|84.45|81.85|84.86|82.26|84.45|81.85|0
1643156230000|2022-01-26 00:17:10|83.96|81.36|83.38|80.78|83.96|81.36|83.38|80.78|0
1643156240000|2022-01-26 00:17:20|83.87|81.27|83.91|81.31|83.91|81.31|83.65|81.05|0
1643156250000|2022-01-26 00:17:30|83.78|81.18|83.91|81.31|83.91|81.31|83.69|81.09|0
1643156260000|2022-01-26 00:17:40|83.87|81.27|83.65|81.05|83.87|81.27|83.65|81.05|0
1643156270000|2022-01-26 00:17:50|83.69|81.09|83.29|80.69|83.69|81.09|83.29|80.69|0
1643156280000|2022-01-26 00:18:00|83.34|80.74|83.65|81.05|83.65|81.05|83.34|80.74|0
1643156290000|2022-01-26 00:18:10|83.07|80.47|82.89|80.29|83.07|80.47|82.72|80.12|0
1643156300000|2022-01-26 00:18:20|83.2|80.6|82.54|79.94|83.29|80.69|82.54|79.94|0
1643156310000|2022-01-26 00:18:30|82.19|79.59|82.41|79.81|82.67|80.07|82.19|79.59|0
1643156320000|2022-01-26 00:18:40|82.5|79.9|82.5|79.9|82.5|79.9|82.45|79.85|0
1643156330000|2022-01-26 00:18:50|82.45|79.85|82.45|79.85|82.45|79.85|82.41|79.81|0
1643156340000|2022-01-26 00:19:00|82.36|79.76|82.28|79.68|82.36|79.76|82.19|79.59|0
1643156350000|2022-01-26 00:19:10|82.49|79.89|82.49|79.89|82.76|80.16|82.49|79.89|0
1643156360000|2022-01-26 00:19:20|82.63|80.03|82.45|79.85|82.63|80.03|82.36|79.76|0
1643156370000|2022-01-26 00:19:30|82.36|79.76|82.19|79.59|82.36|79.76|82.19|79.59|0
1643156380000|2022-01-26 00:19:40|82.1|79.5|81.92|79.32|82.1|79.5|81.92|79.32|0
1643156390000|2022-01-26 00:19:50|81.84|79.24|81.31|78.71|81.84|79.24|81.31|78.71|0
1643156400000|2022-01-26 00:20:00|81.14|78.54|80.92|78.32|81.14|78.54|80.92|78.32|0
1643156410000|2022-01-26 00:20:10|81.05|78.45|81.49|78.89|81.62|79.02|81.05|78.45|0
1643156420000|2022-01-26 00:20:20|81.22|78.62|81.31|78.71|81.31|78.71|81.22|78.62|0
1643156430000|2022-01-26 00:20:30|81.4|78.8|81.27|78.67|81.4|78.8|81.27|78.67|0
1643156440000|2022-01-26 00:20:40|81.22|78.62|81.22|78.62|81.27|78.67|81.09|78.49|0
1643156450000|2022-01-26 00:20:50|81.31|78.71|81.35|78.75|81.4|78.8|81.31|78.71|0
1643156460000|2022-01-26 00:21:00|81.4|78.8|81.4|78.8|81.49|78.89|81.4|78.8|0
1643156470000|2022-01-26 00:21:10|81.31|78.71|80.96|78.36|81.31|78.71|80.96|78.36|0
1643156480000|2022-01-26 00:21:20|81.18|78.58|80.96|78.36|81.18|78.58|80.96|78.36|0
1643156490000|2022-01-26 00:21:30|80.92|78.32|80.62|78.02|80.92|78.32|80.62|78.02|0
1643156500000|2022-01-26 00:21:40|80.44|77.84|80.36|77.76|80.53|77.93|80.36|77.76|0
1643156510000|2022-01-26 00:21:50|80.27|77.67|80.36|77.76|80.36|77.76|80.27|77.67|0
1643156520000|2022-01-26 00:22:00|80.27|77.67|80.18|77.58|80.27|77.67|80.18|77.58|0
1643156530000|2022-01-26 00:22:10|80.14|77.54|80.1|77.5|80.14|77.54|80.1|77.5|0
1643156540000|2022-01-26 00:22:20|80.35|77.75|80.44|77.84|80.44|77.84|80.35|77.75|0
1643156550000|2022-01-26 00:22:30|80.35|77.75|80.4|77.8|80.4|77.8|80.31|77.71|0
1643156560000|2022-01-26 00:22:40|80.35|77.75|80.44|77.84|80.44|77.84|80.31|77.71|0
1643156570000|2022-01-26 00:22:50|80.53|77.93|80.87|78.27|80.87|78.27|80.53|77.93|0
1643156580000|2022-01-26 00:23:00|80.79|78.19|80.87|78.27|80.87|78.27|80.7|78.1|0
1643156590000|2022-01-26 00:23:10|80.83|78.23|80.7|78.1|80.83|78.23|80.61|78.01|0
1643156600000|2022-01-26 00:23:20|80.79|78.19|80.79|78.19|80.79|78.19|80.66|78.06|0
1643156610000|2022-01-26 00:23:30|80.96|78.36|81.22|78.62|81.53|78.93|80.96|78.36|0
1643156620000|2022-01-26 00:23:40|81.05|78.45|81.18|78.58|81.26|78.66|81.05|78.45|0
1643156630000|2022-01-26 00:23:50|81.13|78.53|81.13|78.53|81.13|78.53|81.09|78.49|0
1643156640000|2022-01-26 00:24:00|81.05|78.45|81.18|78.58|81.22|78.62|81.05|78.45|0
1643156650000|2022-01-26 00:24:10|81.22|78.62|81.05|78.45|81.22|78.62|81.05|78.45|0
1643156660000|2022-01-26 00:24:20|80.61|78.01|80.39|77.79|80.61|78.01|80.39|77.79|0
1643156670000|2022-01-26 00:24:30|80.7|78.1|80.44|77.84|80.7|78.1|80.44|77.84|0
1643156680000|2022-01-26 00:24:40|80.53|77.93|80.61|78.01|80.61|78.01|80.48|77.88|0
1643156690000|2022-01-26 00:24:50|81.05|78.45|81.22|78.62|81.22|78.62|81.05|78.45|0
1643156700000|2022-01-26 00:25:00|81.48|78.88|81.74|79.14|81.74|79.14|81.48|78.88|0
1643156710000|2022-01-26 00:25:10|82.31|79.71|82.98|80.38|82.98|80.38|82.31|79.71|0
1643156720000|2022-01-26 00:25:20|83.07|80.47|83.24|80.64|83.24|80.64|83.07|80.47|0
1643156730000|2022-01-26 00:25:30|83.2|80.6|83.02|80.42|83.2|80.6|83.02|80.42|0
1643156740000|2022-01-26 00:25:40|82.75|80.15|82.62|80.02|82.75|80.15|82.62|80.02|0
1643156750000|2022-01-26 00:25:50|82.71|80.11|82.45|79.85|82.71|80.11|82.45|79.85|0
1643156760000|2022-01-26 00:26:00|82.53|79.93|82.58|79.98|82.62|80.02|82.4|79.8|0
1643156770000|2022-01-26 00:26:10|82.53|79.93|82.4|79.8|82.53|79.93|82.4|79.8|0
1643156780000|2022-01-26 00:26:20|82.36|79.76|81.92|79.32|82.36|79.76|81.92|79.32|0
1643156790000|2022-01-26 00:26:30|82.18|79.58|81.87|79.27|82.18|79.58|81.87|79.27|0
1643156800000|2022-01-26 00:26:40|81.96|79.36|81.83|79.23|81.96|79.36|81.83|79.23|0
1643156810000|2022-01-26 00:26:50|81.87|79.27|81.7|79.1|81.87|79.27|81.7|79.1|0
1643156820000|2022-01-26 00:27:00|81.66|79.06|81.92|79.32|81.92|79.32|81.66|79.06|0
1643156830000|2022-01-26 00:27:10|82.14|79.54|82.18|79.58|82.31|79.71|82.01|79.41|0
1643156840000|2022-01-26 00:27:20|82.05|79.45|82.22|79.62|82.45|79.85|82.05|79.45|0
1643156850000|2022-01-26 00:27:30|82.27|79.67|82.36|79.76|82.36|79.76|82.27|79.67|0
1643156860000|2022-01-26 00:27:40|82.45|79.85|82.44|79.84|82.45|79.85|82.36|79.76|0
1643156870000|2022-01-26 00:27:50|82.4|79.8|82.09|79.49|82.4|79.8|82.09|79.49|0
1643156880000|2022-01-26 00:28:00|82.14|79.54|81.96|79.36|82.14|79.54|81.92|79.32|0
1643156890000|2022-01-26 00:28:10|81.92|79.32|81.57|78.97|81.92|79.32|81.48|78.88|0
1643156900000|2022-01-26 00:28:20|81.61|79.01|81.57|78.97|81.65|79.05|81.57|78.97|0
1643156910000|2022-01-26 00:28:30|81.65|79.05|81.65|79.05|81.65|79.05|81.57|78.97|0
1643156920000|2022-01-26 00:28:40|81.83|79.23|82.27|79.67|82.31|79.71|81.83|79.23|0
1643156930000|2022-01-26 00:28:50|81.78|79.18|81.61|79.01|81.78|79.18|81.61|79.01|0
1643156940000|2022-01-26 00:29:00|81.52|78.92|81.52|78.92|81.7|79.1|81.48|78.88|0
1643156950000|2022-01-26 00:29:10|81.7|79.1|81.65|79.05|81.7|79.1|81.65|79.05|0
1643156960000|2022-01-26 00:29:20|81.74|79.14|81.48|78.88|81.74|79.14|81.43|78.83|0
1643156970000|2022-01-26 00:29:30|81.43|78.83|80.96|78.36|81.43|78.83|80.87|78.27|0
1643156980000|2022-01-26 00:29:40|80.69|78.09|80.52|77.92|80.74|78.14|80.52|77.92|0
1643156990000|2022-01-26 00:29:50|80.43|77.83|80.18|77.58|80.43|77.83|80.18|77.58|0
1643157000000|2022-01-26 00:30:00|80.3|77.7|78.67|76.07|80.3|77.7|78.67|76.07|0
1643157010000|2022-01-26 00:30:10|78.89|76.29|79.23|76.63|79.4|76.8|78.89|76.29|0
1643157020000|2022-01-26 00:30:20|79.36|76.76|79.83|77.23|79.83|77.23|79.36|76.76|0
1643157030000|2022-01-26 00:30:30|79.74|77.14|79.83|77.23|79.83|77.23|79.74|77.14|0
1643157040000|2022-01-26 00:30:40|79.92|77.32|80.95|78.35|80.95|78.35|79.92|77.32|0
1643157050000|2022-01-26 00:30:50|81.08|78.48|81.04|78.44|81.13|78.53|81.04|78.44|0
1643157060000|2022-01-26 00:31:00|80.95|78.35|81|78.4|81|78.4|80.78|78.18|0
1643157070000|2022-01-26 00:31:10|80.95|78.35|81.04|78.44|81.04|78.44|80.95|78.35|0
1643157080000|2022-01-26 00:31:20|81.34|78.74|80.87|78.27|81.34|78.74|80.87|78.27|0
1643157090000|2022-01-26 00:31:30|80.95|78.35|80.95|78.35|80.95|78.35|80.82|78.22|0
1643157100000|2022-01-26 00:31:40|81.04|78.44|81.08|78.48|81.08|78.48|80.91|78.31|0
1643157110000|2022-01-26 00:31:50|81.17|78.57|81.26|78.66|81.39|78.79|81.17|78.57|0
1643157120000|2022-01-26 00:32:00|81.3|78.7|81.48|78.88|81.48|78.88|81.3|78.7|0
1643157130000|2022-01-26 00:32:10|81.65|79.05|81.69|79.09|81.74|79.14|81.65|79.05|0
1643157140000|2022-01-26 00:32:20|81.74|79.14|81.74|79.14|81.74|79.14|81.69|79.09|0
1643157150000|2022-01-26 00:32:30|81.83|79.23|81.78|79.18|81.83|79.23|81.78|79.18|0
1643157160000|2022-01-26 00:32:40|81.83|79.23|81.96|79.36|81.96|79.36|81.83|79.23|0
1643157170000|2022-01-26 00:32:50|82.26|79.66|82.79|80.19|82.79|80.19|82.26|79.66|0
1643157180000|2022-01-26 00:33:00|82.7|80.1|83.15|80.55|83.15|80.55|82.39|79.79|0
1643157190000|2022-01-26 00:33:10|83.06|80.46|82.84|80.24|83.1|80.5|82.84|80.24|0
1643157200000|2022-01-26 00:33:20|82.97|80.37|82.84|80.24|82.97|80.37|82.84|80.24|0
1643157210000|2022-01-26 00:33:30|82.79|80.19|82.75|80.15|82.79|80.19|82.53|79.93|0
1643157220000|2022-01-26 00:33:40|82.88|80.28|82.97|80.37|82.97|80.37|82.79|80.19|0
1643157230000|2022-01-26 00:33:50|83.01|80.41|82.97|80.37|83.15|80.55|82.97|80.37|0
1643157240000|2022-01-26 00:34:00|82.88|80.28|83.06|80.46|83.1|80.5|82.88|80.28|0
1643157250000|2022-01-26 00:34:10|83.1|80.5|82.97|80.37|83.1|80.5|82.97|80.37|0
1643157260000|2022-01-26 00:34:20|82.83|80.23|82.7|80.1|82.83|80.23|82.7|80.1|0
1643157270000|2022-01-26 00:34:30|82.79|80.19|83.06|80.46|83.06|80.46|82.79|80.19|0
1643157280000|2022-01-26 00:34:40|83.1|80.5|83.23|80.63|83.23|80.63|83.1|80.5|0
1643157290000|2022-01-26 00:34:50|83.37|80.77|83.32|80.72|83.41|80.81|83.32|80.72|0
1643157300000|2022-01-26 00:35:00|83.19|80.59|83.23|80.63|83.32|80.72|83.19|80.59|0
1643157310000|2022-01-26 00:35:10|83.32|80.72|83.32|80.72|83.32|80.72|83.23|80.63|0
1643157320000|2022-01-26 00:35:20|83.54|80.94|83.41|80.81|83.68|81.08|83.41|80.81|0
1643157330000|2022-01-26 00:35:30|83.5|80.9|83.9|81.3|83.9|81.3|83.5|80.9|0
1643157340000|2022-01-26 00:35:40|83.94|81.34|83.99|81.39|83.99|81.39|83.94|81.34|0
1643157350000|2022-01-26 00:35:50|83.94|81.34|83.99|81.39|83.99|81.39|83.86|81.26|0
1643157360000|2022-01-26 00:36:00|84.12|81.52|84.48|81.88|84.48|81.88|84.12|81.52|0
1643157370000|2022-01-26 00:36:10|84.57|81.97|84.39|81.79|84.57|81.97|84.34|81.74|0
1643157380000|2022-01-26 00:36:20|84.43|81.83|83.99|81.39|84.43|81.83|83.99|81.39|0
1643157390000|2022-01-26 00:36:30|84.03|81.43|84.25|81.65|84.25|81.65|83.94|81.34|0
1643157400000|2022-01-26 00:36:40|84.16|81.56|84.16|81.56|84.16|81.56|84.12|81.52|0
1643157410000|2022-01-26 00:36:50|83.94|81.34|83.94|81.34|83.99|81.39|83.94|81.34|0
1643157420000|2022-01-26 00:37:00|83.99|81.39|83.9|81.3|83.99|81.39|83.85|81.25|0
1643157430000|2022-01-26 00:37:10|83.85|81.25|83.94|81.34|83.94|81.34|83.85|81.25|0
1643157440000|2022-01-26 00:37:20|83.9|81.3|83.9|81.3|83.9|81.3|83.9|81.3|0
1643157450000|2022-01-26 00:37:30|83.76|81.16|83.76|81.16|83.85|81.25|83.76|81.16|0
1643157460000|2022-01-26 00:37:40|83.85|81.25|83.85|81.25|84.03|81.43|83.85|81.25|0
1643157470000|2022-01-26 00:37:50|83.76|81.16|83.59|80.99|83.76|81.16|83.59|80.99|0
1643157480000|2022-01-26 00:38:00|83.5|80.9|83.41|80.81|83.54|80.94|83.41|80.81|0
1643157490000|2022-01-26 00:38:10|83.14|80.54|82.83|80.23|83.14|80.54|82.83|80.23|0
1643157500000|2022-01-26 00:38:20|82.61|80.01|82.7|80.1|82.83|80.23|82.61|80.01|0
1643157510000|2022-01-26 00:38:30|82.57|79.97|82.3|79.7|82.65|80.05|82.26|79.66|0
1643157520000|2022-01-26 00:38:40|82.17|79.57|82.26|79.66|82.26|79.66|82.17|79.57|0
1643157530000|2022-01-26 00:38:50|82|79.4|82.39|79.79|82.39|79.79|82|79.4|0
1643157540000|2022-01-26 00:39:00|82.26|79.66|82.3|79.7|82.3|79.7|82.26|79.66|0
1643157550000|2022-01-26 00:39:10|82.48|79.88|82.88|80.28|82.96|80.36|82.48|79.88|0
1643157560000|2022-01-26 00:39:20|83.1|80.5|83.1|80.5|83.1|80.5|83.1|80.5|0
1643157570000|2022-01-26 00:39:30|83.23|80.63|83.45|80.85|83.45|80.85|83.23|80.63|0
1643157580000|2022-01-26 00:39:40|83.5|80.9|83.67|81.07|83.67|81.07|83.5|80.9|0
1643157590000|2022-01-26 00:39:50|83.63|81.03|83.76|81.16|83.85|81.25|83.63|81.03|0
1643157600000|2022-01-26 00:40:00|83.85|81.25|83.41|80.81|83.85|81.25|83.41|80.81|0
1643157610000|2022-01-26 00:40:10|83.23|80.63|82.87|80.27|83.23|80.63|82.87|80.27|0
1643157620000|2022-01-26 00:40:20|82.74|80.14|83.05|80.45|83.05|80.45|82.74|80.14|0
1643157630000|2022-01-26 00:40:30|82.87|80.27|82.83|80.23|82.96|80.36|82.83|80.23|0
1643157640000|2022-01-26 00:40:40|82.79|80.19|82.48|79.88|82.79|80.19|82.48|79.88|0
1643157650000|2022-01-26 00:40:50|82.21|79.61|82.17|79.57|82.35|79.75|82.17|79.57|0
1643157660000|2022-01-26 00:41:00|82.35|79.75|82.34|79.74|82.39|79.79|82.34|79.74|0
1643157670000|2022-01-26 00:41:10|82.43|79.83|83.09|80.49|83.09|80.49|82.43|79.83|0
1643157680000|2022-01-26 00:41:20|83.05|80.45|82.96|80.36|83.09|80.49|82.96|80.36|0
1643157690000|2022-01-26 00:41:30|82.87|80.27|82.92|80.32|82.92|80.32|82.87|80.27|0
1643157700000|2022-01-26 00:41:40|82.7|80.1|82.83|80.23|82.83|80.23|82.61|80.01|0
1643157710000|2022-01-26 00:41:50|82.79|80.19|82.83|80.23|82.83|80.23|82.7|80.1|0
1643157720000|2022-01-26 00:42:00|82.61|80.01|82.56|79.96|82.65|80.05|82.52|79.92|0
1643157730000|2022-01-26 00:42:10|82.39|79.79|82.52|79.92|82.52|79.92|82.34|79.74|0
1643157740000|2022-01-26 00:42:20|82.43|79.83|82.08|79.48|82.43|79.83|82.08|79.48|0
1643157750000|2022-01-26 00:42:30|82.03|79.43|82.26|79.66|82.52|79.92|82.03|79.43|0
1643157760000|2022-01-26 00:42:40|82.3|79.7|82.17|79.57|82.3|79.7|82.17|79.57|0
1643157770000|2022-01-26 00:42:50|82.08|79.48|82.12|79.52|82.12|79.52|82.08|79.48|0
1643157780000|2022-01-26 00:43:00|82.08|79.48|82.17|79.57|82.47|79.87|82.08|79.48|0
1643157790000|2022-01-26 00:43:10|82.26|79.66|82.12|79.52|82.26|79.66|82.08|79.48|0
1643157800000|2022-01-26 00:43:20|82.17|79.57|81.82|79.22|82.17|79.57|81.82|79.22|0
1643157810000|2022-01-26 00:43:30|81.9|79.3|81.73|79.13|81.9|79.3|81.73|79.13|0
1643157820000|2022-01-26 00:43:40|81.38|78.78|81.12|78.52|81.38|78.78|81.12|78.52|0
1643157830000|2022-01-26 00:43:50|81.07|78.47|81.07|78.47|81.12|78.52|81.07|78.47|0
1643157840000|2022-01-26 00:44:00|81.16|78.56|81.38|78.78|81.38|78.78|81.16|78.56|0
1643157850000|2022-01-26 00:44:10|81.51|78.91|81.47|78.87|81.51|78.91|81.47|78.87|0
1643157860000|2022-01-26 00:44:20|81.9|79.3|81.68|79.08|81.9|79.3|81.51|78.91|0
1643157870000|2022-01-26 00:44:30|81.64|79.04|81.68|79.08|81.73|79.13|81.55|78.95|0
1643157880000|2022-01-26 00:44:40|81.64|79.04|81.51|78.91|81.64|79.04|81.42|78.82|0
1643157890000|2022-01-26 00:44:50|81.59|78.99|81.55|78.95|81.59|78.99|81.51|78.91|0
1643157900000|2022-01-26 00:45:00|81.81|79.21|81.77|79.17|81.99|79.39|81.77|79.17|0
1643157910000|2022-01-26 00:45:10|81.81|79.21|81.64|79.04|81.86|79.26|81.64|79.04|0
1643157920000|2022-01-26 00:45:20|81.86|79.26|81.46|78.86|81.86|79.26|81.46|78.86|0
1643157930000|2022-01-26 00:45:30|81.55|78.95|81.77|79.17|81.86|79.26|81.55|78.95|0
1643157940000|2022-01-26 00:45:40|81.86|79.26|81.99|79.39|82.08|79.48|81.86|79.26|0
1643157950000|2022-01-26 00:45:50|81.9|79.3|81.77|79.17|81.9|79.3|81.77|79.17|0
1643157960000|2022-01-26 00:46:00|81.64|79.04|81.81|79.21|81.86|79.26|81.51|78.91|0
1643157970000|2022-01-26 00:46:10|81.73|79.13|81.68|79.08|81.81|79.21|81.68|79.08|0
1643157980000|2022-01-26 00:46:20|81.73|79.13|81.73|79.13|81.77|79.17|81.68|79.08|0
1643157990000|2022-01-26 00:46:30|81.86|79.26|81.59|78.99|81.86|79.26|81.55|78.95|0
1643158000000|2022-01-26 00:46:40|81.68|79.08|81.55|78.95|81.68|79.08|81.42|78.82|0
1643158010000|2022-01-26 00:46:50|81.42|78.82|81.59|78.99|81.59|78.99|81.42|78.82|0
1643158020000|2022-01-26 00:47:00|81.64|79.04|81.5|78.9|81.64|79.04|81.42|78.82|0
1643158030000|2022-01-26 00:47:10|81.29|78.69|81.42|78.82|81.42|78.82|81.29|78.69|0
1643158040000|2022-01-26 00:47:20|81.5|78.9|81.64|79.04|81.64|79.04|81.5|78.9|0
1643158050000|2022-01-26 00:47:30|81.68|79.08|81.59|78.99|81.72|79.12|81.59|78.99|0
1643158060000|2022-01-26 00:47:40|81.72|79.12|81.9|79.3|81.9|79.3|81.64|79.04|0
1643158070000|2022-01-26 00:47:50|81.77|79.17|81.77|79.17|81.77|79.17|81.68|79.08|0
1643158080000|2022-01-26 00:48:00|81.81|79.21|81.9|79.3|81.9|79.3|81.72|79.12|0
1643158090000|2022-01-26 00:48:10|81.99|79.39|83|80.4|83.04|80.44|81.99|79.39|0
1643158100000|2022-01-26 00:48:20|82.69|80.09|82.82|80.22|82.82|80.22|82.65|80.05|0
1643158110000|2022-01-26 00:48:30|83|80.4|82.73|80.13|83|80.4|82.73|80.13|0
1643158120000|2022-01-26 00:48:40|82.69|80.09|82.6|80|82.69|80.09|82.6|80|0
1643158130000|2022-01-26 00:48:50|82.73|80.13|82.51|79.91|82.73|80.13|82.51|79.91|0
1643158140000|2022-01-26 00:49:00|82.56|79.96|82.69|80.09|82.73|80.13|82.56|79.96|0
1643158150000|2022-01-26 00:49:10|82.73|80.13|82.91|80.31|82.96|80.36|82.73|80.13|0
1643158160000|2022-01-26 00:49:20|82.82|80.22|82.51|79.91|82.82|80.22|82.51|79.91|0
1643158170000|2022-01-26 00:49:30|82.47|79.87|82.47|79.87|82.6|80|82.47|79.87|0
1643158180000|2022-01-26 00:49:40|82.43|79.83|82.47|79.87|82.47|79.87|82.43|79.83|0
1643158190000|2022-01-26 00:49:50|82.43|79.83|82.38|79.78|82.43|79.83|82.38|79.78|0
1643158200000|2022-01-26 00:50:00|82.29|79.69|82.51|79.91|82.51|79.91|82.29|79.69|0
1643158210000|2022-01-26 00:50:10|82.69|80.09|82.78|80.18|82.78|80.18|82.6|80|0
1643158220000|2022-01-26 00:50:20|82.69|80.09|82.69|80.09|82.78|80.18|82.69|80.09|0
1643158230000|2022-01-26 00:50:30|82.82|80.22|82.55|79.95|82.82|80.22|82.55|79.95|0
1643158240000|2022-01-26 00:50:40|82.51|79.91|82.55|79.95|82.55|79.95|82.51|79.91|0
1643158250000|2022-01-26 00:50:50|82.6|80|82.25|79.65|82.6|80|82.25|79.65|0
1643158260000|2022-01-26 00:51:00|82.16|79.56|82.11|79.51|82.16|79.56|82.11|79.51|0
1643158270000|2022-01-26 00:51:10|82.07|79.47|82.03|79.43|82.07|79.47|82.03|79.43|0
1643158280000|2022-01-26 00:51:20|82.16|79.56|82.2|79.6|82.2|79.6|82.16|79.56|0
1643158290000|2022-01-26 00:51:30|82.11|79.51|82.11|79.51|82.11|79.51|82.03|79.43|0
1643158300000|2022-01-26 00:51:40|82.07|79.47|82.16|79.56|82.16|79.56|82.07|79.47|0
1643158310000|2022-01-26 00:51:50|82.11|79.51|82.03|79.43|82.11|79.51|81.98|79.38|0
1643158320000|2022-01-26 00:52:00|81.98|79.38|81.63|79.03|81.98|79.38|81.46|78.86|0
1643158330000|2022-01-26 00:52:10|81.37|78.77|81.37|78.77|81.37|78.77|81.37|78.77|0
1643158340000|2022-01-26 00:52:20|81.59|78.99|81.67|79.07|81.76|79.16|81.59|78.99|0
1643158350000|2022-01-26 00:52:30|81.46|78.86|81.46|78.86|81.46|78.86|81.46|78.86|0
1643158360000|2022-01-26 00:52:40|81.37|78.77|81.11|78.51|81.37|78.77|81.11|78.51|0
1643158370000|2022-01-26 00:52:50|81.2|78.6|81.24|78.64|81.28|78.68|81.2|78.6|0
1643158380000|2022-01-26 00:53:00|81.2|78.6|81.41|78.81|81.41|78.81|81.2|78.6|0
1643158390000|2022-01-26 00:53:10|81.37|78.77|81.37|78.77|81.5|78.9|81.37|78.77|0
1643158400000|2022-01-26 00:53:20|81.46|78.86|81.37|78.77|81.54|78.94|81.37|78.77|0
1643158410000|2022-01-26 00:53:30|81.41|78.81|81.28|78.68|81.41|78.81|81.28|78.68|0
1643158420000|2022-01-26 00:53:40|81.37|78.77|81.28|78.68|81.37|78.77|81.28|78.68|0
1643158430000|2022-01-26 00:53:50|81.11|78.51|81.11|78.51|81.11|78.51|81.11|78.51|0
1643158440000|2022-01-26 00:54:00|81.2|78.6|81.32|78.72|81.32|78.72|81.19|78.59|0
1643158450000|2022-01-26 00:54:10|81.28|78.68|81.32|78.72|81.32|78.72|81.28|78.68|0
1643158460000|2022-01-26 00:54:20|81.37|78.77|81.15|78.55|81.37|78.77|81.11|78.51|0
1643158470000|2022-01-26 00:54:30|81.28|78.68|81.11|78.51|81.28|78.68|81.06|78.46|0
1643158480000|2022-01-26 00:54:40|80.93|78.33|81.02|78.42|81.02|78.42|80.93|78.33|0
1643158490000|2022-01-26 00:54:50|81.06|78.46|80.93|78.33|81.06|78.46|80.93|78.33|0
1643158500000|2022-01-26 00:55:00|80.76|78.16|80.97|78.37|80.97|78.37|80.76|78.16|0
1643158510000|2022-01-26 00:55:10|81.28|78.68|81.46|78.86|81.63|79.03|81.28|78.68|0
1643158520000|2022-01-26 00:55:20|81.58|78.98|81.46|78.86|81.58|78.98|81.37|78.77|0
1643158530000|2022-01-26 00:55:30|81.54|78.94|81.63|79.03|81.72|79.12|81.54|78.94|0
1643158540000|2022-01-26 00:55:40|81.89|79.29|81.37|78.77|81.89|79.29|81.37|78.77|0
1643158550000|2022-01-26 00:55:50|81.15|78.55|81.11|78.51|81.19|78.59|81.11|78.51|0
1643158560000|2022-01-26 00:56:00|80.93|78.33|80.76|78.16|80.93|78.33|80.76|78.16|0
1643158570000|2022-01-26 00:56:10|80.67|78.07|80.41|77.81|80.67|78.07|80.24|77.64|0
1643158580000|2022-01-26 00:56:20|80.37|77.77|80.19|77.59|80.37|77.77|80.15|77.55|0
1643158590000|2022-01-26 00:56:30|80.02|77.42|80.8|78.2|80.8|78.2|80.02|77.42|0
1643158600000|2022-01-26 00:56:40|80.76|78.16|80.76|78.16|80.8|78.2|80.71|78.11|0
1643158610000|2022-01-26 00:56:50|80.71|78.11|80.84|78.24|80.84|78.24|80.71|78.11|0
1643158620000|2022-01-26 00:57:00|80.8|78.2|80.93|78.33|80.93|78.33|80.8|78.2|0
1643158630000|2022-01-26 00:57:10|80.76|78.16|81.15|78.55|81.15|78.55|80.76|78.16|0
1643158640000|2022-01-26 00:57:20|81.32|78.72|81.8|79.2|81.8|79.2|81.32|78.72|0
1643158650000|2022-01-26 00:57:30|82.07|79.47|82.07|79.47|82.15|79.55|81.98|79.38|0
1643158660000|2022-01-26 00:57:40|82.15|79.55|81.72|79.12|82.15|79.55|81.72|79.12|0
1643158670000|2022-01-26 00:57:50|81.89|79.29|82.02|79.42|82.02|79.42|81.85|79.25|0
1643158680000|2022-01-26 00:58:00|81.8|79.2|81.98|79.38|81.98|79.38|81.72|79.12|0
1643158690000|2022-01-26 00:58:10|81.41|78.81|81.32|78.72|81.41|78.81|81.02|78.42|0
1643158700000|2022-01-26 00:58:20|81.28|78.68|81.23|78.63|81.28|78.68|81.1|78.5|0
1643158710000|2022-01-26 00:58:30|81.19|78.59|81.23|78.63|81.23|78.63|81.19|78.59|0
1643158720000|2022-01-26 00:58:40|81.28|78.68|81.1|78.5|81.28|78.68|81.1|78.5|0
1643158730000|2022-01-26 00:58:50|81.19|78.59|80.58|77.98|81.19|78.59|80.58|77.98|0
1643158740000|2022-01-26 00:59:00|80.54|77.94|80.84|78.24|80.84|78.24|80.5|77.9|0
1643158750000|2022-01-26 00:59:10|80.93|78.33|80.8|78.2|80.93|78.33|80.76|78.16|0
1643158760000|2022-01-26 00:59:20|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1643158770000|2022-01-26 00:59:30|80.58|77.98|80.28|77.68|80.58|77.98|80.15|77.55|0
1643158780000|2022-01-26 00:59:40|80.32|77.72|80.62|78.02|80.62|78.02|80.32|77.72|0
1643158790000|2022-01-26 00:59:50|80.58|77.98|80.75|78.15|80.75|78.15|80.58|77.98|0
1643158800000|2022-01-26 01:00:00|80.58|77.98|80.54|77.94|80.58|77.98|80.49|77.89|0
1643158810000|2022-01-26 01:00:10|80.71|78.11|80.84|78.24|80.84|78.24|80.71|78.11|0
1643158820000|2022-01-26 01:00:20|80.97|78.37|81.19|78.59|81.19|78.59|80.97|78.37|0
1643158830000|2022-01-26 01:00:30|80.93|78.33|80.97|78.37|81.06|78.46|80.93|78.33|0
1643158840000|2022-01-26 01:00:40|81.1|78.5|81.14|78.54|81.14|78.54|81.01|78.41|0
1643158850000|2022-01-26 01:00:50|81.36|78.76|81.01|78.41|81.36|78.76|81.01|78.41|0
1643158860000|2022-01-26 01:01:00|80.93|78.33|80.75|78.15|80.97|78.37|80.75|78.15|0
1643158870000|2022-01-26 01:01:10|80.88|78.28|80.97|78.37|80.97|78.37|80.88|78.28|0
1643158880000|2022-01-26 01:01:20|81.1|78.5|80.23|77.63|81.1|78.5|80.23|77.63|0
1643158890000|2022-01-26 01:01:30|80.19|77.59|80.06|77.46|80.19|77.59|80.06|77.46|0
1643158900000|2022-01-26 01:01:40|79.97|77.37|79.89|77.29|80.23|77.63|79.89|77.29|0
1643158910000|2022-01-26 01:01:50|79.72|77.12|79.76|77.16|79.76|77.16|79.67|77.07|0
1643158920000|2022-01-26 01:02:00|80.06|77.46|80.45|77.85|80.45|77.85|80.06|77.46|0
1643158930000|2022-01-26 01:02:10|80.49|77.89|80.41|77.81|80.49|77.89|80.36|77.76|0
1643158940000|2022-01-26 01:02:20|80.45|77.85|80.49|77.89|80.49|77.89|80.45|77.85|0
1643158950000|2022-01-26 01:02:30|80.53|77.93|80.67|78.07|80.67|78.07|80.53|77.93|0
1643158960000|2022-01-26 01:02:40|80.53|77.93|80.58|77.98|80.62|78.02|80.49|77.89|0
1643158970000|2022-01-26 01:02:50|80.62|78.02|80.58|77.98|80.62|78.02|80.53|77.93|0
1643158980000|2022-01-26 01:03:00|80.53|77.93|80.88|78.28|81.01|78.41|80.53|77.93|0
1643158990000|2022-01-26 01:03:10|80.84|78.24|80.75|78.15|80.97|78.37|80.75|78.15|0
1643159000000|2022-01-26 01:03:20|81.1|78.5|81.32|78.72|81.32|78.72|81.1|78.5|0
1643159010000|2022-01-26 01:03:30|81.36|78.76|81.36|78.76|81.36|78.76|81.19|78.59|0
1643159020000|2022-01-26 01:03:40|81.27|78.67|81.27|78.67|81.27|78.67|81.23|78.63|0
1643159030000|2022-01-26 01:03:50|81.14|78.54|81.01|78.41|81.14|78.54|81.01|78.41|0
1643159040000|2022-01-26 01:04:00|80.93|78.33|81.01|78.41|81.01|78.41|80.79|78.19|0
1643159050000|2022-01-26 01:04:10|80.88|78.28|80.92|78.32|81.05|78.45|80.88|78.28|0
1643159060000|2022-01-26 01:04:20|80.84|78.24|80.75|78.15|80.84|78.24|80.75|78.15|0
1643159070000|2022-01-26 01:04:30|80.79|78.19|81.01|78.41|81.01|78.41|80.79|78.19|0
1643159080000|2022-01-26 01:04:40|81.19|78.59|81.36|78.76|81.36|78.76|81.19|78.59|0
1643159090000|2022-01-26 01:04:50|81.49|78.89|81.36|78.76|81.49|78.89|81.27|78.67|0
1643159100000|2022-01-26 01:05:00|81.53|78.93|82.41|79.81|82.41|79.81|81.53|78.93|0
1643159110000|2022-01-26 01:05:10|82.81|80.21|82.54|79.94|82.81|80.21|82.5|79.9|0
1643159120000|2022-01-26 01:05:20|82.68|80.08|83.03|80.43|83.07|80.47|82.63|80.03|0
1643159130000|2022-01-26 01:05:30|82.76|80.16|82.94|80.34|82.94|80.34|82.76|80.16|0
1643159140000|2022-01-26 01:05:40|82.98|80.38|83.12|80.52|83.21|80.61|82.98|80.38|0
1643159150000|2022-01-26 01:05:50|83.16|80.56|83.34|80.74|83.38|80.78|83.16|80.56|0
1643159160000|2022-01-26 01:06:00|83.29|80.69|83.16|80.56|83.29|80.69|83.03|80.43|0
1643159170000|2022-01-26 01:06:10|83.12|80.52|82.94|80.34|83.16|80.56|82.85|80.25|0
1643159180000|2022-01-26 01:06:20|82.85|80.25|83.03|80.43|83.03|80.43|82.85|80.25|0
1643159190000|2022-01-26 01:06:30|83.21|80.61|83.03|80.43|83.21|80.61|83.03|80.43|0
1643159200000|2022-01-26 01:06:40|82.76|80.16|82.45|79.85|82.76|80.16|82.45|79.85|0
1643159210000|2022-01-26 01:06:50|82.54|79.94|82.89|80.29|82.89|80.29|82.54|79.94|0
1643159220000|2022-01-26 01:07:00|82.98|80.38|83.12|80.52|83.12|80.52|82.94|80.34|0
1643159230000|2022-01-26 01:07:10|83.03|80.43|83.03|80.43|83.16|80.56|83.03|80.43|0
1643159240000|2022-01-26 01:07:20|82.94|80.34|82.85|80.25|82.98|80.38|82.76|80.16|0
1643159250000|2022-01-26 01:07:30|82.72|80.12|82.98|80.38|82.98|80.38|82.72|80.12|0
1643159260000|2022-01-26 01:07:40|82.85|80.25|82.94|80.34|82.94|80.34|82.85|80.25|0
1643159270000|2022-01-26 01:07:50|82.85|80.25|82.89|80.29|82.94|80.34|82.85|80.25|0
1643159280000|2022-01-26 01:08:00|82.98|80.38|83.07|80.47|83.07|80.47|82.98|80.38|0
1643159290000|2022-01-26 01:08:10|83.29|80.69|83.16|80.56|83.29|80.69|83.16|80.56|0
1643159300000|2022-01-26 01:08:20|83.2|80.6|82.76|80.16|83.2|80.6|82.76|80.16|0
1643159310000|2022-01-26 01:08:30|82.89|80.29|82.85|80.25|82.94|80.34|82.85|80.25|0
1643159320000|2022-01-26 01:08:40|82.8|80.2|83.07|80.47|83.07|80.47|82.8|80.2|0
1643159330000|2022-01-26 01:08:50|82.89|80.29|82.76|80.16|82.89|80.29|82.76|80.16|0
1643159340000|2022-01-26 01:09:00|82.58|79.98|82.63|80.03|82.63|80.03|82.32|79.72|0
1643159350000|2022-01-26 01:09:10|82.41|79.81|82.58|79.98|82.58|79.98|82.41|79.81|0
1643159360000|2022-01-26 01:09:20|82.5|79.9|82.41|79.81|82.5|79.9|82.41|79.81|0
1643159370000|2022-01-26 01:09:30|82.5|79.9|82.5|79.9|82.58|79.98|82.5|79.9|0
1643159380000|2022-01-26 01:09:40|82.41|79.81|82.45|79.85|82.45|79.85|82.36|79.76|0
1643159390000|2022-01-26 01:09:50|82.41|79.81|82.54|79.94|82.54|79.94|82.41|79.81|0
1643159400000|2022-01-26 01:10:00|82.41|79.81|82.54|79.94|82.54|79.94|82.41|79.81|0
1643159410000|2022-01-26 01:10:10|82.58|79.98|82.76|80.16|82.76|80.16|82.58|79.98|0
1643159420000|2022-01-26 01:10:20|82.85|80.25|82.71|80.11|82.89|80.29|82.71|80.11|0
1643159430000|2022-01-26 01:10:30|82.67|80.07|82.14|79.54|82.71|80.11|82.14|79.54|0
1643159440000|2022-01-26 01:10:40|82.18|79.58|82.36|79.76|82.36|79.76|82.18|79.58|0
1643159450000|2022-01-26 01:10:50|82.41|79.81|82.32|79.72|82.41|79.81|82.32|79.72|0
1643159460000|2022-01-26 01:11:00|82.36|79.76|82.36|79.76|82.41|79.81|82.32|79.72|0
1643159470000|2022-01-26 01:11:10|82.32|79.72|82.36|79.76|82.36|79.76|82.32|79.72|0
1643159480000|2022-01-26 01:11:20|82.27|79.67|82.23|79.63|82.36|79.76|82.23|79.63|0
1643159490000|2022-01-26 01:11:30|82.45|79.85|82.41|79.81|82.45|79.85|82.32|79.72|0
1643159500000|2022-01-26 01:11:40|82.27|79.67|82.18|79.58|82.32|79.72|82.14|79.54|0
1643159510000|2022-01-26 01:11:50|82.23|79.63|82.41|79.81|82.41|79.81|82.23|79.63|0
1643159520000|2022-01-26 01:12:00|82.32|79.72|82.41|79.81|82.41|79.81|82.32|79.72|0
1643159530000|2022-01-26 01:12:10|82.05|79.45|81.62|79.02|82.05|79.45|81.62|79.02|0
1643159540000|2022-01-26 01:12:20|81.18|78.58|80.18|77.58|81.18|78.58|80.18|77.58|0
1643159550000|2022-01-26 01:12:30|80.27|77.67|80.96|78.36|81|78.4|80.27|77.67|0
1643159560000|2022-01-26 01:12:40|80.74|78.14|80.96|78.36|80.96|78.36|80.57|77.97|0
1643159570000|2022-01-26 01:12:50|80.92|78.32|80.87|78.27|80.92|78.32|80.74|78.14|0
1643159580000|2022-01-26 01:13:00|80.78|78.18|80.96|78.36|81.13|78.53|80.78|78.18|0
1643159590000|2022-01-26 01:13:10|81.05|78.45|81.09|78.49|81.13|78.53|80.96|78.36|0
1643159600000|2022-01-26 01:13:20|80.96|78.36|80.09|77.49|80.96|78.36|80.09|77.49|0
1643159610000|2022-01-26 01:13:30|79.96|77.36|79.88|77.28|80.01|77.41|79.88|77.28|0
1643159620000|2022-01-26 01:13:40|79.53|76.93|79.49|76.89|79.62|77.02|79.49|76.89|0
1643159630000|2022-01-26 01:13:50|79.53|76.93|79.92|77.32|79.92|77.32|79.53|76.93|0
1643159640000|2022-01-26 01:14:00|79.96|77.36|80.22|77.62|80.4|77.8|79.96|77.36|0
1643159650000|2022-01-26 01:14:10|80.18|77.58|80.05|77.45|80.18|77.58|80.05|77.45|0
1643159660000|2022-01-26 01:14:20|80.22|77.62|80.22|77.62|80.26|77.66|80.22|77.62|0
1643159670000|2022-01-26 01:14:30|79.79|77.19|79.45|76.85|79.79|77.19|79.45|76.85|0
1643159680000|2022-01-26 01:14:40|79.62|77.02|79.92|77.32|79.92|77.32|79.62|77.02|0
1643159690000|2022-01-26 01:14:50|80.05|77.45|79.79|77.19|80.05|77.45|79.7|77.1|0
1643159700000|2022-01-26 01:15:00|79.75|77.15|79.45|76.85|79.75|77.15|79.45|76.85|0
1643159710000|2022-01-26 01:15:10|79.53|76.93|79.49|76.89|79.53|76.93|79.49|76.89|0
1643159720000|2022-01-26 01:15:20|79.53|76.93|79.88|77.28|79.92|77.32|79.53|76.93|0
1643159730000|2022-01-26 01:15:30|79.79|77.19|80|77.4|80.05|77.45|79.79|77.19|0
1643159740000|2022-01-26 01:15:40|80.05|77.45|80.52|77.92|80.57|77.97|80.05|77.45|0
1643159750000|2022-01-26 01:15:50|80.39|77.79|80.22|77.62|80.39|77.79|80.22|77.62|0
1643159760000|2022-01-26 01:16:00|80.26|77.66|80.57|77.97|80.57|77.97|80.26|77.66|0
1643159770000|2022-01-26 01:16:10|80.65|78.05|81.09|78.49|81.7|79.1|80.65|78.05|0
1643159780000|2022-01-26 01:16:20|81.13|78.53|81|78.4|81.18|78.58|81|78.4|0
1643159790000|2022-01-26 01:16:30|81.04|78.44|80.91|78.31|81.04|78.44|80.83|78.23|0
1643159800000|2022-01-26 01:16:40|80.87|78.27|80.65|78.05|80.87|78.27|80.65|78.05|0
1643159810000|2022-01-26 01:16:50|80.83|78.23|81.09|78.49|81.09|78.49|80.83|78.23|0
1643159820000|2022-01-26 01:17:00|80.96|78.36|81|78.4|81.04|78.44|80.96|78.36|0
1643159830000|2022-01-26 01:17:10|80.57|77.97|80.61|78.01|80.61|78.01|80.57|77.97|0
1643159840000|2022-01-26 01:17:20|80.52|77.92|79.83|77.23|80.57|77.97|79.83|77.23|0
1643159850000|2022-01-26 01:17:30|79.96|77.36|80.05|77.45|80.05|77.45|79.83|77.23|0
1643159860000|2022-01-26 01:17:40|79.96|77.36|79.62|77.02|79.96|77.36|79.62|77.02|0
1643159870000|2022-01-26 01:17:50|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1643159880000|2022-01-26 01:18:00|79.74|77.14|79.83|77.23|79.83|77.23|79.62|77.02|0
1643159890000|2022-01-26 01:18:10|79.92|77.32|80.17|77.57|80.35|77.75|79.92|77.32|0
1643159900000|2022-01-26 01:18:20|80.09|77.49|79.57|76.97|80.09|77.49|79.57|76.97|0
1643159910000|2022-01-26 01:18:30|79.79|77.19|79.83|77.23|79.83|77.23|79.79|77.19|0
1643159920000|2022-01-26 01:18:40|79.79|77.19|79.91|77.31|79.96|77.36|79.79|77.19|0
1643159930000|2022-01-26 01:18:50|80.22|77.62|80.17|77.57|80.22|77.62|80.17|77.57|0
1643159940000|2022-01-26 01:19:00|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1643159950000|2022-01-26 01:19:10|80|77.4|80.05|77.45|80.05|77.45|80|77.4|0
1643159960000|2022-01-26 01:19:20|79.91|77.31|79.57|76.97|79.91|77.31|79.57|76.97|0
1643159970000|2022-01-26 01:19:30|79.53|76.93|79.91|77.31|79.91|77.31|79.53|76.93|0
1643159980000|2022-01-26 01:19:40|80.04|77.44|80.09|77.49|80.13|77.53|80.04|77.44|0
1643159990000|2022-01-26 01:19:50|80.39|77.79|80.74|78.14|80.82|78.22|80.39|77.79|0
1643160000000|2022-01-26 01:20:00|80.65|78.05|81.04|78.44|81.04|78.44|80.65|78.05|0
1643160010000|2022-01-26 01:20:10|81.26|78.66|81.35|78.75|81.35|78.75|80.95|78.35|0
1643160020000|2022-01-26 01:20:20|81.13|78.53|81.3|78.7|81.3|78.7|81.04|78.44|0
1643160030000|2022-01-26 01:20:30|81.21|78.61|81.21|78.61|81.21|78.61|81.21|78.61|0
1643160040000|2022-01-26 01:20:40|81.35|78.75|81.17|78.57|81.35|78.75|81.13|78.53|0
1643160050000|2022-01-26 01:20:50|81.3|78.7|81.61|79.01|81.61|79.01|81.3|78.7|0
1643160060000|2022-01-26 01:21:00|81.65|79.05|81.74|79.14|81.74|79.14|81.56|78.96|0
1643160070000|2022-01-26 01:21:10|81.69|79.09|81.35|78.75|81.69|79.09|81.35|78.75|0
1643160080000|2022-01-26 01:21:20|81.47|78.87|81.56|78.96|81.69|79.09|81.47|78.87|0
1643160090000|2022-01-26 01:21:30|81.69|79.09|81.47|78.87|81.78|79.18|81.47|78.87|0
1643160100000|2022-01-26 01:21:40|81.43|78.83|81.52|78.92|81.52|78.92|81.43|78.83|0
1643160110000|2022-01-26 01:21:50|81.56|78.96|81.65|79.05|81.74|79.14|81.56|78.96|0
1643160120000|2022-01-26 01:22:00|81.56|78.96|81.47|78.87|81.56|78.96|81.43|78.83|0
1643160130000|2022-01-26 01:22:10|81.52|78.92|81.56|78.96|81.56|78.96|81.52|78.92|0
1643160140000|2022-01-26 01:22:20|81.69|79.09|82.22|79.62|82.22|79.62|81.65|79.05|0
1643160150000|2022-01-26 01:22:30|82.17|79.57|82.22|79.62|82.22|79.62|82.13|79.53|0
1643160160000|2022-01-26 01:22:40|82.04|79.44|81.91|79.31|82.04|79.44|81.91|79.31|0
1643160170000|2022-01-26 01:22:50|81.82|79.22|81.91|79.31|81.91|79.31|81.78|79.18|0
1643160180000|2022-01-26 01:23:00|81.96|79.36|81.82|79.22|81.96|79.36|81.78|79.18|0
1643160190000|2022-01-26 01:23:10|81.78|79.18|82.17|79.57|82.17|79.57|81.78|79.18|0
1643160200000|2022-01-26 01:23:20|82.22|79.62|82.17|79.57|82.22|79.62|82.17|79.57|0
1643160210000|2022-01-26 01:23:30|82|79.4|82.17|79.57|82.17|79.57|82|79.4|0
1643160220000|2022-01-26 01:23:40|82.09|79.49|82|79.4|82.09|79.49|82|79.4|0
1643160230000|2022-01-26 01:23:50|81.96|79.36|82.84|80.24|82.84|80.24|81.96|79.36|0
1643160240000|2022-01-26 01:24:00|83.01|80.41|82.61|80.01|83.1|80.5|82.61|80.01|0
1643160250000|2022-01-26 01:24:10|82.79|80.19|82.48|79.88|82.79|80.19|82.48|79.88|0
1643160260000|2022-01-26 01:24:20|82.52|79.92|82.57|79.97|82.75|80.15|82.52|79.92|0
1643160270000|2022-01-26 01:24:30|82.52|79.92|82.22|79.62|82.52|79.92|82.17|79.57|0
1643160280000|2022-01-26 01:24:40|82.13|79.53|82.08|79.48|82.13|79.53|82.08|79.48|0
1643160290000|2022-01-26 01:24:50|82.17|79.57|82.79|80.19|82.79|80.19|82.13|79.53|0
1643160300000|2022-01-26 01:25:00|82.66|80.06|82.39|79.79|82.66|80.06|82.39|79.79|0
1643160310000|2022-01-26 01:25:10|82.35|79.75|82.35|79.75|82.39|79.79|82.35|79.75|0
1643160320000|2022-01-26 01:25:20|82.57|79.97|82.44|79.84|82.57|79.97|82.35|79.75|0
1643160330000|2022-01-26 01:25:30|82.39|79.79|82.26|79.66|82.39|79.79|82.26|79.66|0
1643160340000|2022-01-26 01:25:40|82.48|79.88|82.44|79.84|82.48|79.88|82.44|79.84|0
1643160350000|2022-01-26 01:25:50|82.61|80.01|82.52|79.92|82.61|80.01|82.48|79.88|0
1643160360000|2022-01-26 01:26:00|82.48|79.88|82.52|79.92|82.52|79.92|82.35|79.75|0
1643160370000|2022-01-26 01:26:10|82.57|79.97|82.39|79.79|82.57|79.97|82.39|79.79|0
1643160380000|2022-01-26 01:26:20|82.43|79.83|82.39|79.79|82.43|79.83|82.39|79.79|0
1643160390000|2022-01-26 01:26:30|82.61|80.01|82.7|80.1|82.7|80.1|82.61|80.01|0
1643160400000|2022-01-26 01:26:40|82.66|80.06|82.74|80.14|82.83|80.23|82.66|80.06|0
1643160410000|2022-01-26 01:26:50|82.88|80.28|83.19|80.59|83.19|80.59|82.83|80.23|0
1643160420000|2022-01-26 01:27:00|83.1|80.5|83.19|80.59|83.19|80.59|83.1|80.5|0
1643160430000|2022-01-26 01:27:10|83.28|80.68|83.19|80.59|83.28|80.68|83.19|80.59|0
1643160440000|2022-01-26 01:27:20|83.05|80.45|82.74|80.14|83.05|80.45|82.74|80.14|0
1643160450000|2022-01-26 01:27:30|82.66|80.06|82.48|79.88|82.66|80.06|82.48|79.88|0
1643160460000|2022-01-26 01:27:40|82.52|79.92|82.92|80.32|82.92|80.32|82.48|79.88|0
1643160470000|2022-01-26 01:27:50|82.83|80.23|82.7|80.1|82.83|80.23|82.7|80.1|0
1643160480000|2022-01-26 01:28:00|82.66|80.06|82.83|80.23|82.83|80.23|82.66|80.06|0
1643160490000|2022-01-26 01:28:10|82.79|80.19|82.7|80.1|82.79|80.19|82.7|80.1|0
1643160500000|2022-01-26 01:28:20|82.66|80.06|82.79|80.19|82.79|80.19|82.66|80.06|0
1643160510000|2022-01-26 01:28:30|82.74|80.14|82.83|80.23|82.83|80.23|82.7|80.1|0
1643160520000|2022-01-26 01:28:40|82.79|80.19|82.7|80.1|82.87|80.27|82.7|80.1|0
1643160530000|2022-01-26 01:28:50|82.74|80.14|82.52|79.92|82.74|80.14|82.52|79.92|0
1643160540000|2022-01-26 01:29:00|82.57|79.97|82.48|79.88|82.61|80.01|82.48|79.88|0
1643160550000|2022-01-26 01:29:10|82.52|79.92|82.52|79.92|82.52|79.92|82.52|79.92|0
1643160560000|2022-01-26 01:29:20|82.57|79.97|82.61|80.01|82.65|80.05|82.57|79.97|0
1643160570000|2022-01-26 01:29:30|82.65|80.05|82.87|80.27|82.92|80.32|82.61|80.01|0
1643160580000|2022-01-26 01:29:40|82.92|80.32|82.87|80.27|82.92|80.32|82.78|80.18|0
1643160590000|2022-01-26 01:29:50|83.1|80.5|83.05|80.45|83.1|80.5|83.05|80.45|0
1643160600000|2022-01-26 01:30:00|83.14|80.54|83.1|80.5|83.18|80.58|83.1|80.5|0
1643160610000|2022-01-26 01:30:10|83.14|80.54|82.83|80.23|83.14|80.54|82.83|80.23|0
1643160620000|2022-01-26 01:30:20|82.74|80.14|82.17|79.57|82.74|80.14|82.17|79.57|0
1643160630000|2022-01-26 01:30:30|82.3|79.7|82.34|79.74|82.34|79.74|82.17|79.57|0
1643160640000|2022-01-26 01:30:40|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1643160650000|2022-01-26 01:30:50|82.34|79.74|82.52|79.92|82.61|80.01|82.34|79.74|0
1643160660000|2022-01-26 01:31:00|82.39|79.79|82.39|79.79|82.39|79.79|82.3|79.7|0
1643160670000|2022-01-26 01:31:10|82.43|79.83|82.43|79.83|82.52|79.92|82.34|79.74|0
1643160690000|2022-01-26 01:31:30|82.34|79.74|82.39|79.79|82.39|79.79|82.34|79.74|0
1643160700000|2022-01-26 01:31:40|82.52|79.92|82.61|80.01|82.78|80.18|82.52|79.92|0
1643160710000|2022-01-26 01:31:50|82.56|79.96|82.56|79.96|82.56|79.96|82.52|79.92|0
1643160720000|2022-01-26 01:32:00|82.52|79.92|82.08|79.48|82.52|79.92|82.08|79.48|0
1643160730000|2022-01-26 01:32:10|81.73|79.13|81.6|79|81.73|79.13|81.55|78.95|0
1643160740000|2022-01-26 01:32:20|81.64|79.04|81.51|78.91|81.64|79.04|81.51|78.91|0
1643160750000|2022-01-26 01:32:30|81.46|78.86|81.42|78.82|81.46|78.86|81.25|78.65|0
1643160760000|2022-01-26 01:32:40|81.46|78.86|81.55|78.95|81.55|78.95|81.38|78.78|0
1643160770000|2022-01-26 01:32:50|81.46|78.86|81.6|79|81.6|79|81.46|78.86|0
1643160780000|2022-01-26 01:33:00|81.73|79.13|82.16|79.56|82.21|79.61|81.73|79.13|0
1643160790000|2022-01-26 01:33:10|82.08|79.48|82.08|79.48|82.12|79.52|82.08|79.48|0
1643160800000|2022-01-26 01:33:20|82.03|79.43|81.99|79.39|82.03|79.43|81.99|79.39|0
1643160810000|2022-01-26 01:33:30|81.9|79.3|81.55|78.95|81.9|79.3|81.55|78.95|0
1643160820000|2022-01-26 01:33:40|81.6|79|81.51|78.91|81.6|79|81.46|78.86|0
1643160830000|2022-01-26 01:33:50|81.9|79.3|81.73|79.13|81.9|79.3|81.73|79.13|0
1643160840000|2022-01-26 01:34:00|81.86|79.26|81.9|79.3|81.9|79.3|81.86|79.26|0
1643160850000|2022-01-26 01:34:10|81.99|79.39|82.08|79.48|82.08|79.48|81.99|79.39|0
1643160870000|2022-01-26 01:34:30|82.16|79.56|82.16|79.56|82.16|79.56|81.99|79.39|0
1643160880000|2022-01-26 01:34:40|82.03|79.43|82.08|79.48|82.08|79.48|82.03|79.43|0
1643160890000|2022-01-26 01:34:50|82.16|79.56|82.34|79.74|82.43|79.83|82.16|79.56|0
1643160900000|2022-01-26 01:35:00|82.43|79.83|81.95|79.35|82.43|79.83|81.95|79.35|0
1643160910000|2022-01-26 01:35:10|81.72|79.12|81.64|79.04|81.72|79.12|81.64|79.04|0
1643160920000|2022-01-26 01:35:20|81.77|79.17|81.81|79.21|81.81|79.21|81.77|79.17|0
1643160930000|2022-01-26 01:35:30|81.77|79.17|81.72|79.12|81.81|79.21|81.72|79.12|0
1643160940000|2022-01-26 01:35:40|81.86|79.26|81.81|79.21|81.86|79.26|81.81|79.21|0
1643160950000|2022-01-26 01:35:50|81.86|79.26|81.77|79.17|81.86|79.26|81.77|79.17|0
1643160960000|2022-01-26 01:36:00|81.94|79.34|82.07|79.47|82.07|79.47|81.9|79.3|0
1643160970000|2022-01-26 01:36:10|81.94|79.34|80.64|78.04|81.94|79.34|80.64|78.04|0
1643160980000|2022-01-26 01:36:20|80.98|78.38|81.68|79.08|81.68|79.08|80.94|78.34|0
1643160990000|2022-01-26 01:36:30|81.37|78.77|81.37|78.77|81.59|78.99|81.37|78.77|0
1643161000000|2022-01-26 01:36:40|81.42|78.82|81.68|79.08|81.68|79.08|81.33|78.73|0
1643161010000|2022-01-26 01:36:50|81.64|79.04|81.46|78.86|81.64|79.04|81.46|78.86|0
1643161020000|2022-01-26 01:37:00|81.55|78.95|81.55|78.95|81.55|78.95|81.55|78.95|0
1643161030000|2022-01-26 01:37:10|81.59|78.99|81.59|78.99|81.59|78.99|81.59|78.99|0
1643161040000|2022-01-26 01:37:20|81.55|78.95|81.9|79.3|82.03|79.43|81.46|78.86|0
1643161050000|2022-01-26 01:37:30|82.07|79.47|82.07|79.47|82.16|79.56|82.07|79.47|0
1643161060000|2022-01-26 01:37:40|82.03|79.43|82.03|79.43|82.16|79.56|82.03|79.43|0
1643161070000|2022-01-26 01:37:50|81.99|79.39|83|80.4|83|80.4|81.99|79.39|0
1643161080000|2022-01-26 01:38:00|83.09|80.49|83.8|81.2|83.8|81.2|83.09|80.49|0
1643161090000|2022-01-26 01:38:10|83.75|81.15|83.27|80.67|83.8|81.2|83.27|80.67|0
1643161100000|2022-01-26 01:38:20|83.22|80.62|83.57|80.97|83.57|80.97|83.22|80.62|0
1643161110000|2022-01-26 01:38:30|83.44|80.84|83.53|80.93|83.75|81.15|83.44|80.84|0
1643161120000|2022-01-26 01:38:40|83.57|80.97|83.62|81.02|83.8|81.2|83.57|80.97|0
1643161130000|2022-01-26 01:38:50|83.57|80.97|83.8|81.2|83.8|81.2|83.57|80.97|0
1643161140000|2022-01-26 01:39:00|83.44|80.84|83.22|80.62|83.44|80.84|83.22|80.62|0
1643161150000|2022-01-26 01:39:10|83.35|80.75|83.53|80.93|83.53|80.93|83.35|80.75|0
1643161160000|2022-01-26 01:39:20|83.44|80.84|83.35|80.75|83.44|80.84|83.35|80.75|0
1643161170000|2022-01-26 01:39:30|83.53|80.93|83.48|80.88|83.53|80.93|83.44|80.84|0
1643161180000|2022-01-26 01:39:40|83.35|80.75|83.35|80.75|83.35|80.75|83.35|80.75|0
1643161190000|2022-01-26 01:39:50|83.31|80.71|83.35|80.75|83.35|80.75|83.18|80.58|0
1643161200000|2022-01-26 01:40:00|83.44|80.84|83.44|80.84|83.44|80.84|83.35|80.75|0
1643161210000|2022-01-26 01:40:10|83.53|80.93|83.53|80.93|83.57|80.97|83.53|80.93|0
1643161220000|2022-01-26 01:40:20|83.57|80.97|83.44|80.84|83.62|81.02|83.44|80.84|0
1643161230000|2022-01-26 01:40:30|83.48|80.88|83.44|80.84|83.48|80.88|83.35|80.75|0
1643161240000|2022-01-26 01:40:40|83.39|80.79|83.17|80.57|83.44|80.84|83.17|80.57|0
1643161250000|2022-01-26 01:40:50|83.39|80.79|83.53|80.93|83.53|80.93|83.35|80.75|0
1643161260000|2022-01-26 01:41:00|83.62|81.02|83.44|80.84|83.62|81.02|83.44|80.84|0
1643161270000|2022-01-26 01:41:10|83.48|80.88|83.62|81.02|83.62|81.02|83.48|80.88|0
1643161280000|2022-01-26 01:41:20|83.71|81.11|83.8|81.2|83.8|81.2|83.71|81.11|0
1643161290000|2022-01-26 01:41:30|83.66|81.06|83.35|80.75|83.66|81.06|83.35|80.75|0
1643161300000|2022-01-26 01:41:40|83.39|80.79|83.17|80.57|83.39|80.79|83.17|80.57|0
1643161310000|2022-01-26 01:41:50|83.35|80.75|83.26|80.66|83.35|80.75|83.26|80.66|0
1643161320000|2022-01-26 01:42:00|83.17|80.57|83.62|81.02|83.8|81.2|83.17|80.57|0
1643161330000|2022-01-26 01:42:10|83.53|80.93|83.44|80.84|83.57|80.97|83.44|80.84|0
1643161340000|2022-01-26 01:42:20|83.39|80.79|83.44|80.84|83.44|80.84|83.35|80.75|0
1643161350000|2022-01-26 01:42:30|83.53|80.93|83.26|80.66|83.53|80.93|83.26|80.66|0
1643161360000|2022-01-26 01:42:40|83.35|80.75|83.35|80.75|83.35|80.75|83.3|80.7|0
1643161370000|2022-01-26 01:42:50|83.3|80.7|83.26|80.66|83.3|80.7|83.26|80.66|0
1643161380000|2022-01-26 01:43:00|83.17|80.57|82.95|80.35|83.17|80.57|82.95|80.35|0
1643161390000|2022-01-26 01:43:10|82.77|80.17|82.64|80.04|82.77|80.17|82.64|80.04|0
1643161400000|2022-01-26 01:43:20|82.73|80.13|83|80.4|83|80.4|82.68|80.08|0
1643161410000|2022-01-26 01:43:30|82.86|80.26|82.82|80.22|82.95|80.35|82.77|80.17|0
1643161420000|2022-01-26 01:43:40|82.86|80.26|82.86|80.26|82.86|80.26|82.86|80.26|0
1643161430000|2022-01-26 01:43:50|82.82|80.22|82.47|79.87|82.82|80.22|82.47|79.87|0
1643161440000|2022-01-26 01:44:00|82.42|79.82|82.38|79.78|82.73|80.13|82.29|79.69|0
1643161450000|2022-01-26 01:44:10|82.42|79.82|82.46|79.86|82.46|79.86|82.42|79.82|0
1643161460000|2022-01-26 01:44:20|82.38|79.78|81.89|79.29|82.38|79.78|81.89|79.29|0
1643161470000|2022-01-26 01:44:30|81.85|79.25|82.2|79.6|82.2|79.6|81.85|79.25|0
1643161480000|2022-01-26 01:44:40|82.46|79.86|82.2|79.6|82.55|79.95|82.2|79.6|0
1643161490000|2022-01-26 01:44:50|82.15|79.55|82.11|79.51|82.15|79.55|82.11|79.51|0
1643161500000|2022-01-26 01:45:00|82.38|79.78|82.38|79.78|82.42|79.82|82.15|79.55|0
1643161510000|2022-01-26 01:45:10|82.51|79.91|82.38|79.78|82.51|79.91|82.33|79.73|0
1643161520000|2022-01-26 01:45:20|82.59|79.99|82.77|80.17|82.91|80.31|82.59|79.99|0
1643161530000|2022-01-26 01:45:30|82.86|80.26|82.86|80.26|82.9|80.3|82.86|80.26|0
1643161540000|2022-01-26 01:45:40|82.95|80.35|83.21|80.61|83.21|80.61|82.95|80.35|0
1643161550000|2022-01-26 01:45:50|82.95|80.35|83.21|80.61|83.21|80.61|82.95|80.35|0
1643161560000|2022-01-26 01:46:00|83.26|80.66|83.3|80.7|83.3|80.7|83.21|80.61|0
1643161570000|2022-01-26 01:46:10|83.35|80.75|83.39|80.79|83.39|80.79|83.35|80.75|0
1643161590000|2022-01-26 01:46:30|83.3|80.7|83.21|80.61|83.3|80.7|83.21|80.61|0
1643161600000|2022-01-26 01:46:40|83.3|80.7|83.39|80.79|83.39|80.79|83.3|80.7|0
1643161610000|2022-01-26 01:46:50|83.61|81.01|83.7|81.1|83.79|81.19|83.61|81.01|0
1643161620000|2022-01-26 01:47:00|83.66|81.06|83.57|80.97|83.66|81.06|83.57|80.97|0
1643161630000|2022-01-26 01:47:10|83.44|80.84|83.39|80.79|83.44|80.84|83.35|80.75|0
1643161640000|2022-01-26 01:47:20|83.44|80.84|83.57|80.97|83.57|80.97|83.44|80.84|0
1643161650000|2022-01-26 01:47:30|83.66|81.06|83.61|81.01|83.66|81.06|83.57|80.97|0
1643161660000|2022-01-26 01:47:40|83.57|80.97|83.57|80.97|83.66|81.06|83.57|80.97|0
1643161670000|2022-01-26 01:47:50|83.52|80.92|83.66|81.06|83.66|81.06|83.52|80.92|0
1643161680000|2022-01-26 01:48:00|83.74|81.14|83.79|81.19|83.79|81.19|83.74|81.14|0
1643161690000|2022-01-26 01:48:10|83.88|81.28|83.88|81.28|83.88|81.28|83.79|81.19|0
1643161700000|2022-01-26 01:48:20|83.92|81.32|83.92|81.32|83.92|81.32|83.83|81.23|0
1643161710000|2022-01-26 01:48:30|83.88|81.28|83.92|81.32|83.97|81.37|83.88|81.28|0
1643161720000|2022-01-26 01:48:40|83.83|81.23|83.61|81.01|83.83|81.23|83.61|81.01|0
1643161730000|2022-01-26 01:48:50|83.57|80.97|83.57|80.97|83.57|80.97|83.52|80.92|0
1643161740000|2022-01-26 01:49:00|83.61|81.01|83.52|80.92|83.61|81.01|83.52|80.92|0
1643161750000|2022-01-26 01:49:10|83.57|80.97|83.48|80.88|83.57|80.97|83.48|80.88|0
1643161760000|2022-01-26 01:49:20|83.52|80.92|83.52|80.92|83.52|80.92|83.52|80.92|0
1643161770000|2022-01-26 01:49:30|83.48|80.88|83.52|80.92|83.52|80.92|83.48|80.88|0
1643161780000|2022-01-26 01:49:40|83.48|80.88|83.48|80.88|83.52|80.92|83.48|80.88|0
1643161790000|2022-01-26 01:49:50|83.52|80.92|83.52|80.92|83.52|80.92|83.48|80.88|0
1643161800000|2022-01-26 01:50:00|83.43|80.83|83.26|80.66|83.43|80.83|83.26|80.66|0
1643161810000|2022-01-26 01:50:10|83.21|80.61|83.08|80.48|83.21|80.61|83.08|80.48|0
1643161820000|2022-01-26 01:50:20|83.21|80.61|83.25|80.65|83.34|80.74|83.21|80.61|0
1643161830000|2022-01-26 01:50:30|83.3|80.7|83.34|80.74|83.34|80.74|83.3|80.7|0
1643161840000|2022-01-26 01:50:40|83.25|80.65|83.21|80.61|83.25|80.65|83.17|80.57|0
1643161850000|2022-01-26 01:50:50|83.25|80.65|83.25|80.65|83.25|80.65|83.17|80.57|0
1643161860000|2022-01-26 01:51:00|83.21|80.61|83.17|80.57|83.21|80.61|83.12|80.52|0
1643161870000|2022-01-26 01:51:10|83.3|80.7|83.21|80.61|83.3|80.7|83.21|80.61|0
1643161880000|2022-01-26 01:51:20|83.25|80.65|83.43|80.83|83.43|80.83|83.25|80.65|0
1643161890000|2022-01-26 01:51:30|83.39|80.79|83.43|80.83|83.43|80.83|83.39|80.79|0
1643161900000|2022-01-26 01:51:40|83.79|81.19|83.79|81.19|83.79|81.19|83.79|81.19|0
1643161910000|2022-01-26 01:51:50|83.74|81.14|83.79|81.19|83.79|81.19|83.74|81.14|0
1643161920000|2022-01-26 01:52:00|83.83|81.23|83.83|81.23|83.97|81.37|83.79|81.19|0
1643161930000|2022-01-26 01:52:10|83.74|81.14|82.99|80.39|83.74|81.14|82.99|80.39|0
1643161940000|2022-01-26 01:52:20|83.03|80.43|83.12|80.52|83.12|80.52|83.03|80.43|0
1643161950000|2022-01-26 01:52:30|83.16|80.56|83.25|80.65|83.25|80.65|83.16|80.56|0
1643161960000|2022-01-26 01:52:40|83.34|80.74|83.08|80.48|83.34|80.74|83.08|80.48|0
1643161970000|2022-01-26 01:52:50|83.21|80.61|83.52|80.92|83.52|80.92|83.12|80.52|0
1643161980000|2022-01-26 01:53:00|83.38|80.78|83.16|80.56|83.38|80.78|83.16|80.56|0
1643161990000|2022-01-26 01:53:10|83.25|80.65|83.25|80.65|83.29|80.69|83.25|80.65|0
1643162000000|2022-01-26 01:53:20|83.29|80.69|83.38|80.78|83.38|80.78|83.29|80.69|0
1643162010000|2022-01-26 01:53:30|83.25|80.65|83.16|80.56|83.38|80.78|83.16|80.56|0
1643162020000|2022-01-26 01:53:40|83.29|80.69|83.07|80.47|83.29|80.69|83.07|80.47|0
1643162030000|2022-01-26 01:53:50|83.16|80.56|83.12|80.52|83.21|80.61|83.12|80.52|0
1643162040000|2022-01-26 01:54:00|83.21|80.61|83.16|80.56|83.21|80.61|83.16|80.56|0
1643162050000|2022-01-26 01:54:10|82.99|80.39|82.85|80.25|83.03|80.43|82.85|80.25|0
1643162060000|2022-01-26 01:54:20|82.81|80.21|82.67|80.07|82.81|80.21|82.54|79.94|0
1643162070000|2022-01-26 01:54:30|82.72|80.12|82.63|80.03|82.72|80.12|82.63|80.03|0
1643162080000|2022-01-26 01:54:40|82.72|80.12|82.94|80.34|82.94|80.34|82.72|80.12|0
1643162090000|2022-01-26 01:54:50|82.9|80.3|82.94|80.34|82.94|80.34|82.72|80.12|0
1643162100000|2022-01-26 01:55:00|82.98|80.38|82.98|80.38|82.98|80.38|82.94|80.34|0
1643162110000|2022-01-26 01:55:10|83.25|80.65|83.16|80.56|83.25|80.65|83.07|80.47|0
1643162120000|2022-01-26 01:55:20|83.2|80.6|83.2|80.6|83.2|80.6|83.12|80.52|0
1643162130000|2022-01-26 01:55:30|83.25|80.65|83.12|80.52|83.25|80.65|83.12|80.52|0
1643162140000|2022-01-26 01:55:40|83.07|80.47|83.25|80.65|83.25|80.65|83.07|80.47|0
1643162150000|2022-01-26 01:55:50|83.2|80.6|83.2|80.6|83.25|80.65|83.16|80.56|0
1643162160000|2022-01-26 01:56:00|83.16|80.56|83.25|80.65|83.25|80.65|83.16|80.56|0
1643162170000|2022-01-26 01:56:10|83.2|80.6|83.25|80.65|83.25|80.65|83.2|80.6|0
1643162210000|2022-01-26 01:56:50|83.2|80.6|83.2|80.6|83.25|80.65|83.2|80.6|0
1643162220000|2022-01-26 01:57:00|83.25|80.65|83.96|81.36|83.96|81.36|83.25|80.65|0
1643162230000|2022-01-26 01:57:10|83.91|81.31|83.82|81.22|83.91|81.31|83.82|81.22|0
1643162240000|2022-01-26 01:57:20|84.59|81.99|85.13|82.53|85.22|82.62|84.59|81.99|0
1643162250000|2022-01-26 01:57:30|84.68|82.08|84.86|82.26|84.86|82.26|84.68|82.08|0
1643162260000|2022-01-26 01:57:40|84.95|82.35|84.95|82.35|84.95|82.35|84.86|82.26|0
1643162270000|2022-01-26 01:57:50|85.17|82.57|84.95|82.35|85.26|82.66|84.95|82.35|0
1643162280000|2022-01-26 01:58:00|85.04|82.44|85.12|82.52|85.26|82.66|85.04|82.44|0
1643162290000|2022-01-26 01:58:10|85.21|82.61|85.49|82.89|85.49|82.89|85.21|82.61|0
1643162300000|2022-01-26 01:58:20|85.3|82.7|85.26|82.66|85.3|82.7|85.26|82.66|0
1643162310000|2022-01-26 01:58:30|85.3|82.7|85.67|83.07|85.67|83.07|85.3|82.7|0
1643162320000|2022-01-26 01:58:40|85.76|83.16|85.49|82.89|85.76|83.16|85.49|82.89|0
1643162330000|2022-01-26 01:58:50|85.53|82.93|85.67|83.07|85.67|83.07|85.53|82.93|0
1643162340000|2022-01-26 01:59:00|85.76|83.16|85.85|83.25|85.85|83.25|85.58|82.98|0
1643162350000|2022-01-26 01:59:10|85.76|83.16|85.3|82.7|85.76|83.16|85.3|82.7|0
1643162360000|2022-01-26 01:59:20|85.39|82.79|85.39|82.79|85.39|82.79|85.39|82.79|0
1643162370000|2022-01-26 01:59:30|85.3|82.7|85.35|82.75|85.35|82.75|85.21|82.61|0
1643162380000|2022-01-26 01:59:40|85.08|82.48|85.03|82.43|85.08|82.48|85.03|82.43|0
1643162390000|2022-01-26 01:59:50|85.12|82.52|84.99|82.39|85.12|82.52|84.99|82.39|0
1643162400000|2022-01-26 02:00:00|85.03|82.43|85.03|82.43|85.03|82.43|84.99|82.39|0
1643162410000|2022-01-26 02:00:10|84.9|82.3|84.9|82.3|85.08|82.48|84.9|82.3|0
1643162420000|2022-01-26 02:00:20|84.76|82.16|84.81|82.21|84.85|82.25|84.67|82.07|0
1643162430000|2022-01-26 02:00:30|84.76|82.16|85.03|82.43|85.03|82.43|84.76|82.16|0
1643162440000|2022-01-26 02:00:40|84.99|82.39|85.03|82.43|85.03|82.43|84.99|82.39|0
1643162470000|2022-01-26 02:01:10|84.94|82.34|85.03|82.43|85.03|82.43|84.94|82.34|0
1643162490000|2022-01-26 02:01:30|84.94|82.34|84.94|82.34|84.94|82.34|84.94|82.34|0
1643162500000|2022-01-26 02:01:40|85.03|82.43|85.03|82.43|85.03|82.43|85.03|82.43|0
1643162510000|2022-01-26 02:01:50|84.89|82.29|84.98|82.38|85.03|82.43|84.89|82.29|0
1643162520000|2022-01-26 02:02:00|85.03|82.43|85.75|83.15|85.75|83.15|85.03|82.43|0
1643162530000|2022-01-26 02:02:10|85.57|82.97|85.57|82.97|85.57|82.97|85.57|82.97|0
1643162540000|2022-01-26 02:02:20|85.66|83.06|85.62|83.02|85.75|83.15|85.62|83.02|0
1643162550000|2022-01-26 02:02:30|85.75|83.15|85.62|83.02|85.75|83.15|85.62|83.02|0
1643162560000|2022-01-26 02:02:40|85.57|82.97|85.62|83.02|85.62|83.02|85.57|82.97|0
1643162570000|2022-01-26 02:02:50|85.66|83.06|86.02|83.42|86.02|83.42|85.57|82.97|0
1643162580000|2022-01-26 02:03:00|85.98|83.38|85.75|83.15|85.98|83.38|85.75|83.15|0
1643162590000|2022-01-26 02:03:10|85.66|83.06|85.66|83.06|85.75|83.15|85.57|82.97|0
1643162600000|2022-01-26 02:03:20|85.48|82.88|85.57|82.97|85.57|82.97|85.48|82.88|0
1643162610000|2022-01-26 02:03:30|85.48|82.88|85.66|83.06|85.66|83.06|85.48|82.88|0
1643162620000|2022-01-26 02:03:40|85.57|82.97|85.57|82.97|85.57|82.97|85.48|82.88|0
1643162630000|2022-01-26 02:03:50|85.52|82.92|85.61|83.01|85.61|83.01|85.52|82.92|0
1643162640000|2022-01-26 02:04:00|85.66|83.06|85.52|82.92|85.66|83.06|85.52|82.92|0
1643162650000|2022-01-26 02:04:10|85.57|82.97|85.52|82.92|85.57|82.97|85.52|82.92|0
1643162660000|2022-01-26 02:04:20|85.39|82.79|85.52|82.92|85.52|82.92|85.39|82.79|0
1643162670000|2022-01-26 02:04:30|85.61|83.01|85.79|83.19|85.79|83.19|85.52|82.92|0
1643162680000|2022-01-26 02:04:40|85.84|83.24|85.57|82.97|85.84|83.24|85.57|82.97|0
1643162690000|2022-01-26 02:04:50|85.48|82.88|85.21|82.61|85.48|82.88|85.16|82.56|0
1643162700000|2022-01-26 02:05:00|85.34|82.74|85.34|82.74|85.34|82.74|85.3|82.7|0
1643162710000|2022-01-26 02:05:10|85.3|82.7|85.39|82.79|85.39|82.79|85.3|82.7|0
1643162720000|2022-01-26 02:05:20|85.25|82.65|85.3|82.7|85.3|82.7|85.25|82.65|0
1643162730000|2022-01-26 02:05:30|85.21|82.61|85.84|83.24|85.88|83.28|85.21|82.61|0
1643162740000|2022-01-26 02:05:40|85.57|82.97|85.57|82.97|85.61|83.01|85.48|82.88|0
1643162750000|2022-01-26 02:05:50|85.75|83.15|85.57|82.97|85.75|83.15|85.57|82.97|0
1643162760000|2022-01-26 02:06:00|85.79|83.19|86.02|83.42|86.02|83.42|85.79|83.19|0
1643162770000|2022-01-26 02:06:10|86.29|83.69|86.34|83.74|86.34|83.74|86.2|83.6|0
1643162780000|2022-01-26 02:06:20|86.48|83.88|86.16|83.56|86.52|83.92|86.16|83.56|0
1643162790000|2022-01-26 02:06:30|86.2|83.6|86.06|83.46|86.2|83.6|86.06|83.46|0
1643162800000|2022-01-26 02:06:40|86.2|83.6|86.29|83.69|86.38|83.78|86.2|83.6|0
1643162810000|2022-01-26 02:06:50|86.38|83.78|86.38|83.78|86.48|83.88|86.38|83.78|0
1643162820000|2022-01-26 02:07:00|86.29|83.69|86.34|83.74|86.38|83.78|86.29|83.69|0
1643162830000|2022-01-26 02:07:10|86.38|83.78|86.38|83.78|86.38|83.78|86.38|83.78|0
1643162840000|2022-01-26 02:07:20|86.34|83.74|86.38|83.78|86.38|83.78|86.34|83.74|0
1643162850000|2022-01-26 02:07:30|86.34|83.74|86.29|83.69|86.38|83.78|86.29|83.69|0
1643162860000|2022-01-26 02:07:40|86.2|83.6|86.38|83.78|86.38|83.78|86.2|83.6|0
1643162870000|2022-01-26 02:07:50|85.75|83.15|85.84|83.24|85.84|83.24|85.75|83.15|0
1643162880000|2022-01-26 02:08:00|85.88|83.28|85.88|83.28|86.02|83.42|85.88|83.28|0
1643162890000|2022-01-26 02:08:10|85.93|83.33|85.93|83.33|85.93|83.33|85.88|83.28|0
1643162900000|2022-01-26 02:08:20|86.02|83.42|85.97|83.37|86.02|83.42|85.93|83.33|0
1643162910000|2022-01-26 02:08:30|86.02|83.42|86.02|83.42|86.02|83.42|85.97|83.37|0
1643162920000|2022-01-26 02:08:40|85.84|83.24|85.84|83.24|85.84|83.24|85.84|83.24|0
1643162930000|2022-01-26 02:08:50|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1643162940000|2022-01-26 02:09:00|85.84|83.24|85.93|83.33|85.93|83.33|85.84|83.24|0
1643162950000|2022-01-26 02:09:10|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1643162960000|2022-01-26 02:09:20|85.93|83.33|85.75|83.15|85.93|83.33|85.75|83.15|0
1643162970000|2022-01-26 02:09:30|85.79|83.19|85.79|83.19|85.79|83.19|85.7|83.1|0
1643162980000|2022-01-26 02:09:40|85.75|83.15|85.84|83.24|85.93|83.33|85.75|83.15|0
1643162990000|2022-01-26 02:09:50|85.93|83.33|85.93|83.33|85.93|83.33|85.79|83.19|0
1643163000000|2022-01-26 02:10:00|85.66|83.06|85.66|83.06|85.66|83.06|85.66|83.06|0
1643163010000|2022-01-26 02:10:10|85.61|83.01|85.75|83.15|85.75|83.15|85.61|83.01|0
1643163020000|2022-01-26 02:10:20|85.88|83.28|85.93|83.33|85.93|83.33|85.88|83.28|0
1643163030000|2022-01-26 02:10:30|86.2|83.6|86.2|83.6|86.2|83.6|86.2|83.6|0
1643163040000|2022-01-26 02:10:40|86.38|83.78|86.47|83.87|86.52|83.92|86.38|83.78|0
1643163050000|2022-01-26 02:10:50|86.33|83.73|86.47|83.87|86.47|83.87|86.33|83.73|0
1643163060000|2022-01-26 02:11:00|86.42|83.82|86.38|83.78|86.47|83.87|86.38|83.78|0
1643163070000|2022-01-26 02:11:10|86.33|83.73|86.56|83.96|86.56|83.96|86.33|83.73|0
1643163080000|2022-01-26 02:11:20|86.47|83.87|86.51|83.91|86.51|83.91|86.47|83.87|0
1643163090000|2022-01-26 02:11:30|86.29|83.69|86.11|83.51|86.33|83.73|86.11|83.51|0
1643163100000|2022-01-26 02:11:40|86.29|83.69|86.38|83.78|86.38|83.78|86.29|83.69|0
1643163110000|2022-01-26 02:11:50|86.33|83.73|86.24|83.64|86.33|83.73|86.24|83.64|0
1643163120000|2022-01-26 02:12:00|86.29|83.69|86.33|83.73|86.33|83.73|86.2|83.6|0
1643163130000|2022-01-26 02:12:10|86.29|83.69|86.33|83.73|86.33|83.73|86.29|83.69|0
1643163140000|2022-01-26 02:12:20|86.29|83.69|86.33|83.73|86.33|83.73|86.2|83.6|0
1643163150000|2022-01-26 02:12:30|86.38|83.78|86.42|83.82|86.42|83.82|86.33|83.73|0
1643163160000|2022-01-26 02:12:40|86.33|83.73|86.29|83.69|86.42|83.82|86.29|83.69|0
1643163170000|2022-01-26 02:12:50|86.33|83.73|86.33|83.73|86.38|83.78|86.33|83.73|0
1643163180000|2022-01-26 02:13:00|86.29|83.69|86.06|83.46|86.29|83.69|86.06|83.46|0
1643163190000|2022-01-26 02:13:10|86.11|83.51|86.24|83.64|86.29|83.69|86.06|83.46|0
1643163200000|2022-01-26 02:13:20|86.29|83.69|86.24|83.64|86.38|83.78|86.2|83.6|0
1643163210000|2022-01-26 02:13:30|86.2|83.6|86.2|83.6|86.2|83.6|86.2|83.6|0
1643163220000|2022-01-26 02:13:40|86.11|83.51|86.01|83.41|86.15|83.55|86.01|83.41|0
1643163230000|2022-01-26 02:13:50|86.06|83.46|86.24|83.64|86.29|83.69|86.06|83.46|0
1643163240000|2022-01-26 02:14:00|85.92|83.32|86.2|83.6|86.2|83.6|85.92|83.32|0
1643163250000|2022-01-26 02:14:10|86.01|83.41|86.01|83.41|86.06|83.46|85.92|83.32|0
1643163260000|2022-01-26 02:14:20|85.92|83.32|86.15|83.55|86.15|83.55|85.92|83.32|0
1643163270000|2022-01-26 02:14:30|86.1|83.5|86.1|83.5|86.2|83.6|86.1|83.5|0
1643163280000|2022-01-26 02:14:40|85.97|83.37|86.1|83.5|86.1|83.5|85.97|83.37|0
1643163290000|2022-01-26 02:14:50|86.2|83.6|86.06|83.46|86.2|83.6|86.06|83.46|0
1643163300000|2022-01-26 02:15:00|86.15|83.55|86.33|83.73|86.33|83.73|86.1|83.5|0
1643163310000|2022-01-26 02:15:10|86.38|83.78|86.29|83.69|86.38|83.78|86.29|83.69|0
1643163320000|2022-01-26 02:15:20|86.33|83.73|86.1|83.5|86.33|83.73|86.1|83.5|0
1643163330000|2022-01-26 02:15:30|85.83|83.23|86.01|83.41|86.01|83.41|85.83|83.23|0
1643163340000|2022-01-26 02:15:40|85.97|83.37|85.83|83.23|85.97|83.37|85.83|83.23|0
1643163350000|2022-01-26 02:15:50|85.78|83.18|85.74|83.14|85.83|83.23|85.74|83.14|0
1643163360000|2022-01-26 02:16:00|85.78|83.18|85.83|83.23|85.83|83.23|85.74|83.14|0
1643163370000|2022-01-26 02:16:10|85.74|83.14|85.51|82.91|85.74|83.14|85.51|82.91|0
1643163380000|2022-01-26 02:16:20|85.56|82.96|85.56|82.96|85.56|82.96|85.38|82.78|0
1643163390000|2022-01-26 02:16:30|85.47|82.87|85.65|83.05|85.65|83.05|85.47|82.87|0
1643163400000|2022-01-26 02:16:40|85.6|83|85.42|82.82|85.6|83|85.42|82.82|0
1643163410000|2022-01-26 02:16:50|85.47|82.87|85.56|82.96|85.56|82.96|85.47|82.87|0
1643163420000|2022-01-26 02:17:00|85.47|82.87|85.38|82.78|85.47|82.87|85.38|82.78|0
1643163440000|2022-01-26 02:17:20|85.33|82.73|85.29|82.69|85.33|82.73|85.29|82.69|0
1643163450000|2022-01-26 02:17:30|85.38|82.78|85.42|82.82|85.47|82.87|85.38|82.78|0
1643163460000|2022-01-26 02:17:40|85.56|82.96|85.78|83.18|85.78|83.18|85.56|82.96|0
1643163470000|2022-01-26 02:17:50|85.83|83.23|85.83|83.23|85.83|83.23|85.83|83.23|0
1643163480000|2022-01-26 02:18:00|85.78|83.18|85.69|83.09|85.78|83.18|85.69|83.09|0
1643163490000|2022-01-26 02:18:10|85.74|83.14|85.65|83.05|85.74|83.14|85.65|83.05|0
1643163500000|2022-01-26 02:18:20|85.56|82.96|85.47|82.87|85.56|82.96|85.47|82.87|0
1643163510000|2022-01-26 02:18:30|85.56|82.96|85.74|83.14|85.74|83.14|85.56|82.96|0
1643163520000|2022-01-26 02:18:40|85.78|83.18|85.83|83.23|85.83|83.23|85.74|83.14|0
1643163540000|2022-01-26 02:19:00|85.92|83.32|86.1|83.5|86.28|83.68|85.92|83.32|0
1643163550000|2022-01-26 02:19:10|86.19|83.59|86.1|83.5|86.19|83.59|86.1|83.5|0
1643163560000|2022-01-26 02:19:20|86.14|83.54|86.05|83.45|86.14|83.54|86.05|83.45|0
1643163570000|2022-01-26 02:19:30|86.01|83.41|86.19|83.59|86.19|83.59|86.01|83.41|0
1643163580000|2022-01-26 02:19:40|86.14|83.54|86.1|83.5|86.14|83.54|86.1|83.5|0
1643163590000|2022-01-26 02:19:50|86.14|83.54|86.14|83.54|86.14|83.54|86.1|83.5|0
1643163600000|2022-01-26 02:20:00|86.19|83.59|86.19|83.59|86.33|83.73|86.19|83.59|0
1643163610000|2022-01-26 02:20:10|86.1|83.5|85.92|83.32|86.1|83.5|85.92|83.32|0
1643163620000|2022-01-26 02:20:20|85.83|83.23|85.87|83.27|85.87|83.27|85.83|83.23|0
1643163630000|2022-01-26 02:20:30|85.92|83.32|85.87|83.27|86.01|83.41|85.87|83.27|0
1643163640000|2022-01-26 02:20:40|85.96|83.36|85.92|83.32|85.96|83.36|85.87|83.27|0
1643163650000|2022-01-26 02:20:50|85.96|83.36|85.96|83.36|85.96|83.36|85.92|83.32|0
1643163660000|2022-01-26 02:21:00|85.92|83.32|85.87|83.27|86.01|83.41|85.87|83.27|0
1643163670000|2022-01-26 02:21:10|85.92|83.32|85.83|83.23|85.92|83.32|85.83|83.23|0
1643163680000|2022-01-26 02:21:20|85.87|83.27|85.92|83.32|85.92|83.32|85.83|83.23|0
1643163690000|2022-01-26 02:21:30|85.87|83.27|85.92|83.32|85.92|83.32|85.87|83.27|0
1643163700000|2022-01-26 02:21:40|85.87|83.27|86.14|83.54|86.14|83.54|85.87|83.27|0
1643163710000|2022-01-26 02:21:50|86.1|83.5|86.64|84.04|86.64|84.04|86.1|83.5|0
1643163720000|2022-01-26 02:22:00|86.69|84.09|86.46|83.86|86.69|84.09|86.46|83.86|0
1643163730000|2022-01-26 02:22:10|86.41|83.81|86.51|83.91|86.51|83.91|86.41|83.81|0
1643163740000|2022-01-26 02:22:20|86.41|83.81|86.41|83.81|86.46|83.86|86.41|83.81|0
1643163750000|2022-01-26 02:22:30|86.46|83.86|86.64|84.04|86.64|84.04|86.46|83.86|0
1643163760000|2022-01-26 02:22:40|86.6|84|86.46|83.86|86.64|84.04|86.46|83.86|0
1643163780000|2022-01-26 02:23:00|86.28|83.68|85.92|83.32|86.28|83.68|85.92|83.32|0
1643163790000|2022-01-26 02:23:10|85.96|83.36|85.96|83.36|86.1|83.5|85.96|83.36|0
1643163800000|2022-01-26 02:23:20|86.1|83.5|86.14|83.54|86.14|83.54|86.1|83.5|0
1643163810000|2022-01-26 02:23:30|86.05|83.45|86.14|83.54|86.14|83.54|86.05|83.45|0
1643163820000|2022-01-26 02:23:40|86.1|83.5|86.1|83.5|86.1|83.5|86.1|83.5|0
1643163830000|2022-01-26 02:23:50|86.19|83.59|86.92|84.32|87.01|84.41|86.19|83.59|0
1643163840000|2022-01-26 02:24:00|87.01|84.41|87.37|84.77|87.37|84.77|87.01|84.41|0
1643163850000|2022-01-26 02:24:10|87.47|84.87|87.37|84.77|87.47|84.87|87.28|84.68|0
1643163860000|2022-01-26 02:24:20|87.46|84.86|87.56|84.96|87.56|84.96|87.46|84.86|0
1643163870000|2022-01-26 02:24:30|87.6|85|87.37|84.77|87.6|85|87.37|84.77|0
1643163880000|2022-01-26 02:24:40|87.1|84.5|86.96|84.36|87.1|84.5|86.96|84.36|0
1643163890000|2022-01-26 02:24:50|86.78|84.18|86.82|84.22|86.82|84.22|86.78|84.18|0
1643163900000|2022-01-26 02:25:00|86.78|84.18|86.64|84.04|86.78|84.18|86.64|84.04|0
1643163910000|2022-01-26 02:25:10|86.46|83.86|86.28|83.68|86.46|83.86|86.23|83.63|0
1643163920000|2022-01-26 02:25:20|86.19|83.59|86.19|83.59|86.19|83.59|86.19|83.59|0
1643163930000|2022-01-26 02:25:30|86|83.4|86.28|83.68|86.32|83.72|86|83.4|0
1643163940000|2022-01-26 02:25:40|86.23|83.63|86.37|83.77|86.37|83.77|86.23|83.63|0
1643163950000|2022-01-26 02:25:50|86.32|83.72|86.28|83.68|86.37|83.77|86.19|83.59|0
1643163960000|2022-01-26 02:26:00|86.37|83.77|86.41|83.81|86.41|83.81|86.37|83.77|0
1643163970000|2022-01-26 02:26:10|86.23|83.63|86.28|83.68|86.28|83.68|86.23|83.63|0
1643163980000|2022-01-26 02:26:20|86.23|83.63|86.09|83.49|86.32|83.72|86.09|83.49|0
1643163990000|2022-01-26 02:26:30|86|83.4|86.09|83.49|86.23|83.63|86|83.4|0
1643164000000|2022-01-26 02:26:40|85.96|83.36|86.05|83.45|86.09|83.49|85.96|83.36|0
1643164010000|2022-01-26 02:26:50|86|83.4|86|83.4|86|83.4|85.96|83.36|0
1643164020000|2022-01-26 02:27:00|86.05|83.45|85.96|83.36|86.05|83.45|85.96|83.36|0
1643164030000|2022-01-26 02:27:10|86|83.4|86|83.4|86|83.4|86|83.4|0
1643164040000|2022-01-26 02:27:20|86.18|83.58|86.23|83.63|86.23|83.63|86.09|83.49|0
1643164050000|2022-01-26 02:27:30|86.14|83.54|86.27|83.67|86.27|83.67|86.14|83.54|0
1643164060000|2022-01-26 02:27:40|86.18|83.58|86.09|83.49|86.23|83.63|86.09|83.49|0
1643164070000|2022-01-26 02:27:50|86.14|83.54|86.18|83.58|86.18|83.58|86.14|83.54|0
1643164080000|2022-01-26 02:28:00|86.23|83.63|86.18|83.58|86.23|83.63|86.14|83.54|0
1643164090000|2022-01-26 02:28:10|86.14|83.54|86.14|83.54|86.14|83.54|86.05|83.45|0
1643164100000|2022-01-26 02:28:20|86.09|83.49|86.18|83.58|86.18|83.58|86|83.4|0
1643164110000|2022-01-26 02:28:30|86.09|83.49|86.09|83.49|86.14|83.54|86.09|83.49|0
1643164120000|2022-01-26 02:28:40|86|83.4|86.14|83.54|86.18|83.58|86|83.4|0
1643164130000|2022-01-26 02:28:50|86.09|83.49|86|83.4|86.18|83.58|86|83.4|0
1643164140000|2022-01-26 02:29:00|86.18|83.58|86.27|83.67|86.27|83.67|86.18|83.58|0
1643164150000|2022-01-26 02:29:10|86.32|83.72|86.27|83.67|86.32|83.72|86.27|83.67|0
1643164160000|2022-01-26 02:29:20|86.23|83.63|86.5|83.9|86.5|83.9|86.23|83.63|0
1643164170000|2022-01-26 02:29:30|86.55|83.95|86.55|83.95|86.55|83.95|86.55|83.95|0
1643164180000|2022-01-26 02:29:40|86.5|83.9|86.5|83.9|86.59|83.99|86.5|83.9|0
1643164190000|2022-01-26 02:29:50|86.45|83.85|86.45|83.85|86.45|83.85|86.41|83.81|0
1643164200000|2022-01-26 02:30:00|86.41|83.81|86.95|84.35|86.95|84.35|86.41|83.81|0
1643164210000|2022-01-26 02:30:10|86.91|84.31|86.27|83.67|86.91|84.31|86.27|83.67|0
1643164220000|2022-01-26 02:30:20|86.18|83.58|86.22|83.62|86.22|83.62|86.09|83.49|0
1643164230000|2022-01-26 02:30:30|86.18|83.58|86.18|83.58|86.32|83.72|86.18|83.58|0
1643164240000|2022-01-26 02:30:40|86.09|83.49|86.13|83.53|86.13|83.53|86.09|83.49|0
1643164250000|2022-01-26 02:30:50|86.27|83.67|86.32|83.72|86.32|83.72|86.27|83.67|0
1643164260000|2022-01-26 02:31:00|86.41|83.81|86.27|83.67|86.41|83.81|86.27|83.67|0
1643164270000|2022-01-26 02:31:10|86.41|83.81|86.41|83.81|86.41|83.81|86.31|83.71|0
1643164280000|2022-01-26 02:31:20|86.36|83.76|86.41|83.81|86.41|83.81|86.31|83.71|0
1643164290000|2022-01-26 02:31:30|86.36|83.76|86.31|83.71|86.36|83.76|86.27|83.67|0
1643164300000|2022-01-26 02:31:40|86.41|83.81|86.36|83.76|86.41|83.81|86.36|83.76|0
1643164310000|2022-01-26 02:31:50|86.27|83.67|86.22|83.62|86.27|83.67|86.22|83.62|0
1643164320000|2022-01-26 02:32:00|86.36|83.76|86.18|83.58|86.36|83.76|86.18|83.58|0
1643164330000|2022-01-26 02:32:10|86.13|83.53|86.09|83.49|86.18|83.58|86.09|83.49|0
1643164340000|2022-01-26 02:32:20|86.13|83.53|86.09|83.49|86.18|83.58|86.09|83.49|0
1643164350000|2022-01-26 02:32:30|86.04|83.44|86.22|83.62|86.22|83.62|86.04|83.44|0
1643164360000|2022-01-26 02:32:40|86.27|83.67|86.13|83.53|86.27|83.67|86.13|83.53|0
1643164370000|2022-01-26 02:32:50|86.09|83.49|86.09|83.49|86.09|83.49|86.09|83.49|0
1643164380000|2022-01-26 02:33:00|86.18|83.58|86.09|83.49|86.18|83.58|86.09|83.49|0
1643164390000|2022-01-26 02:33:10|86.18|83.58|86.22|83.62|86.27|83.67|86.18|83.58|0
1643164400000|2022-01-26 02:33:20|86.27|83.67|86.36|83.76|86.45|83.85|86.27|83.67|0
1643164410000|2022-01-26 02:33:30|86.4|83.8|86.45|83.85|86.45|83.85|86.4|83.8|0
1643164420000|2022-01-26 02:33:40|86.49|83.89|86.45|83.85|86.49|83.89|86.45|83.85|0
1643164430000|2022-01-26 02:33:50|86.18|83.58|86.27|83.67|86.27|83.67|86.18|83.58|0
1643164440000|2022-01-26 02:34:00|86.13|83.53|86.13|83.53|86.13|83.53|86.09|83.49|0
1643164450000|2022-01-26 02:34:10|86.18|83.58|86.13|83.53|86.18|83.58|86.13|83.53|0
1643164460000|2022-01-26 02:34:20|86.04|83.44|86.13|83.53|86.18|83.58|86.04|83.44|0
1643164470000|2022-01-26 02:34:30|86.09|83.49|85.91|83.31|86.09|83.49|85.91|83.31|0
1643164480000|2022-01-26 02:34:40|86.04|83.44|85.95|83.35|86.04|83.44|85.95|83.35|0
1643164490000|2022-01-26 02:34:50|86.09|83.49|86.13|83.53|86.13|83.53|86.04|83.44|0
1643164500000|2022-01-26 02:35:00|86.18|83.58|86|83.4|86.18|83.58|85.9|83.3|0
1643164510000|2022-01-26 02:35:10|85.9|83.3|85.95|83.35|86|83.4|85.9|83.3|0
1643164520000|2022-01-26 02:35:20|86|83.4|86.04|83.44|86.04|83.44|85.95|83.35|0
1643164530000|2022-01-26 02:35:30|86.09|83.49|85.99|83.39|86.09|83.49|85.95|83.35|0
1643164540000|2022-01-26 02:35:40|85.95|83.35|85.9|83.3|85.99|83.39|85.9|83.3|0
1643164550000|2022-01-26 02:35:50|85.95|83.35|85.81|83.21|85.95|83.35|85.81|83.21|0
1643164560000|2022-01-26 02:36:00|85.86|83.26|85.99|83.39|85.99|83.39|85.72|83.12|0
1643164570000|2022-01-26 02:36:10|85.95|83.35|85.9|83.3|85.99|83.39|85.9|83.3|0
1643164580000|2022-01-26 02:36:20|85.81|83.21|85.81|83.21|85.81|83.21|85.81|83.21|0
1643164590000|2022-01-26 02:36:30|85.72|83.12|85.68|83.08|85.72|83.12|85.63|83.03|0
1643164600000|2022-01-26 02:36:40|85.72|83.12|85.68|83.08|85.77|83.17|85.68|83.08|0
1643164610000|2022-01-26 02:36:50|85.63|83.03|85.63|83.03|85.63|83.03|85.58|82.98|0
1643164620000|2022-01-26 02:37:00|85.54|82.94|85.67|83.07|85.67|83.07|85.45|82.85|0
1643164630000|2022-01-26 02:37:10|85.63|83.03|85.45|82.85|85.63|83.03|85.45|82.85|0
1643164640000|2022-01-26 02:37:20|85.63|83.03|85.58|82.98|85.63|83.03|85.49|82.89|0
1643164650000|2022-01-26 02:37:30|85.63|83.03|85.63|83.03|85.63|83.03|85.54|82.94|0
1643164660000|2022-01-26 02:37:40|85.54|82.94|85.63|83.03|85.63|83.03|85.54|82.94|0
1643164670000|2022-01-26 02:37:50|85.72|83.12|85.45|82.85|85.72|83.12|85.45|82.85|0
1643164680000|2022-01-26 02:38:00|85.54|82.94|85.81|83.21|85.81|83.21|85.54|82.94|0
1643164690000|2022-01-26 02:38:10|85.76|83.16|85.58|82.98|85.76|83.16|85.58|82.98|0
1643164700000|2022-01-26 02:38:20|85.72|83.12|85.72|83.12|85.72|83.12|85.72|83.12|0
1643164710000|2022-01-26 02:38:30|85.76|83.16|85.76|83.16|85.76|83.16|85.76|83.16|0
1643164720000|2022-01-26 02:38:40|85.72|83.12|85.72|83.12|85.76|83.16|85.72|83.12|0
1643164730000|2022-01-26 02:38:50|85.63|83.03|85.63|83.03|85.72|83.12|85.63|83.03|0
1643164740000|2022-01-26 02:39:00|85.58|82.98|85.67|83.07|85.72|83.12|85.58|82.98|0
1643164750000|2022-01-26 02:39:10|85.58|82.98|85.76|83.16|85.76|83.16|85.58|82.98|0
1643164760000|2022-01-26 02:39:20|85.67|83.07|85.67|83.07|85.67|83.07|85.67|83.07|0
1643164770000|2022-01-26 02:39:30|85.72|83.12|85.67|83.07|85.76|83.16|85.67|83.07|0
1643164780000|2022-01-26 02:39:40|85.31|82.71|85.31|82.71|85.31|82.71|85.31|82.71|0
1643164790000|2022-01-26 02:39:50|85.4|82.8|85.36|82.76|85.45|82.85|85.36|82.76|0
1643164800000|2022-01-26 02:40:00|85.4|82.8|85.49|82.89|85.58|82.98|85.4|82.8|0
1643164810000|2022-01-26 02:40:10|85.45|82.85|85.4|82.8|85.58|82.98|85.4|82.8|0
1643164820000|2022-01-26 02:40:20|85.36|82.76|85.4|82.8|85.4|82.8|85.36|82.76|0
1643164830000|2022-01-26 02:40:30|85.31|82.71|85.31|82.71|85.36|82.76|85.31|82.71|0
1643164840000|2022-01-26 02:40:40|85.4|82.8|85.45|82.85|85.45|82.85|85.4|82.8|0
1643164850000|2022-01-26 02:40:50|85.54|82.94|85.54|82.94|85.54|82.94|85.4|82.8|0
1643164860000|2022-01-26 02:41:00|85.49|82.89|85.31|82.71|85.49|82.89|85.31|82.71|0
1643164870000|2022-01-26 02:41:10|85.22|82.62|85.13|82.53|85.22|82.62|85.13|82.53|0
1643164880000|2022-01-26 02:41:20|85.09|82.49|85.09|82.49|85.09|82.49|85.09|82.49|0
1643164890000|2022-01-26 02:41:30|85.13|82.53|85|82.4|85.13|82.53|84.82|82.22|0
1643164900000|2022-01-26 02:41:40|84.86|82.26|84.82|82.22|84.86|82.26|84.77|82.17|0
1643164910000|2022-01-26 02:41:50|84.77|82.17|84.91|82.31|84.91|82.31|84.77|82.17|0
1643164920000|2022-01-26 02:42:00|84.86|82.26|84.77|82.17|84.86|82.26|84.77|82.17|0
1643164930000|2022-01-26 02:42:10|84.73|82.13|84.77|82.17|84.77|82.17|84.73|82.13|0
1643164940000|2022-01-26 02:42:20|84.73|82.13|84.73|82.13|84.73|82.13|84.73|82.13|0
1643164950000|2022-01-26 02:42:30|84.82|82.22|84.77|82.17|84.82|82.22|84.77|82.17|0
1643164960000|2022-01-26 02:42:40|84.81|82.21|84.73|82.13|84.81|82.21|84.73|82.13|0
1643164970000|2022-01-26 02:42:50|84.81|82.21|84.86|82.26|84.86|82.26|84.77|82.17|0
1643164980000|2022-01-26 02:43:00|84.81|82.21|84.81|82.21|84.81|82.21|84.77|82.17|0
1643164990000|2022-01-26 02:43:10|84.86|82.26|84.81|82.21|84.86|82.26|84.81|82.21|0
1643165000000|2022-01-26 02:43:20|84.86|82.26|84.81|82.21|84.86|82.26|84.81|82.21|0
1643165010000|2022-01-26 02:43:30|84.86|82.26|84.77|82.17|84.9|82.3|84.77|82.17|0
1643165030000|2022-01-26 02:43:50|84.81|82.21|84.54|81.94|84.81|82.21|84.54|81.94|0
1643165040000|2022-01-26 02:44:00|84.68|82.08|84.63|82.03|84.68|82.08|84.54|81.94|0
1643165050000|2022-01-26 02:44:10|84.68|82.08|84.72|82.12|84.72|82.12|84.63|82.03|0
1643165060000|2022-01-26 02:44:20|84.81|82.21|84.63|82.03|84.81|82.21|84.63|82.03|0
1643165070000|2022-01-26 02:44:30|84.59|81.99|84.59|81.99|84.59|81.99|84.59|81.99|0
1643165080000|2022-01-26 02:44:40|84.63|82.03|84.59|81.99|84.68|82.08|84.59|81.99|0
1643165090000|2022-01-26 02:44:50|84.63|82.03|84.63|82.03|84.68|82.08|84.63|82.03|0
1643165100000|2022-01-26 02:45:00|84.59|81.99|84.81|82.21|84.81|82.21|84.54|81.94|0
1643165110000|2022-01-26 02:45:10|84.9|82.3|84.9|82.3|84.9|82.3|84.9|82.3|0
1643165120000|2022-01-26 02:45:20|84.86|82.26|84.99|82.39|84.99|82.39|84.81|82.21|0
1643165130000|2022-01-26 02:45:30|85.08|82.48|85.13|82.53|85.17|82.57|85.08|82.48|0
1643165140000|2022-01-26 02:45:40|85.17|82.57|85.13|82.53|85.17|82.57|85.08|82.48|0
1643165150000|2022-01-26 02:45:50|85.17|82.57|85.13|82.53|85.17|82.57|85.08|82.48|0
1643165160000|2022-01-26 02:46:00|85.17|82.57|85.12|82.52|85.17|82.57|85.12|82.52|0
1643165170000|2022-01-26 02:46:10|85.17|82.57|85.08|82.48|85.17|82.57|85.08|82.48|0
1643165180000|2022-01-26 02:46:20|85.12|82.52|85.17|82.57|85.17|82.57|85.12|82.52|0
1643165200000|2022-01-26 02:46:40|85.08|82.48|85.03|82.43|85.08|82.48|85.03|82.43|0
1643165210000|2022-01-26 02:46:50|84.99|82.39|85.08|82.48|85.12|82.52|84.99|82.39|0
1643165220000|2022-01-26 02:47:00|85.12|82.52|85.17|82.57|85.17|82.57|85.12|82.52|0
1643165230000|2022-01-26 02:47:10|85.12|82.52|85.08|82.48|85.12|82.52|85.08|82.48|0
1643165240000|2022-01-26 02:47:20|85.12|82.52|85.08|82.48|85.12|82.52|85.08|82.48|0
1643165250000|2022-01-26 02:47:30|84.99|82.39|85.17|82.57|85.17|82.57|84.99|82.39|0
1643165280000|2022-01-26 02:48:00|85.12|82.52|85.12|82.52|85.17|82.57|85.12|82.52|0
1643165290000|2022-01-26 02:48:10|85.17|82.57|85.12|82.52|85.17|82.57|85.12|82.52|0
1643165300000|2022-01-26 02:48:20|85.17|82.57|85.17|82.57|85.17|82.57|85.12|82.52|0
1643165310000|2022-01-26 02:48:30|85.12|82.52|85.17|82.57|85.17|82.57|85.12|82.52|0
1643165330000|2022-01-26 02:48:50|85.12|82.52|85.17|82.57|85.17|82.57|85.12|82.52|0
1643165340000|2022-01-26 02:49:00|85.08|82.48|84.9|82.3|85.08|82.48|84.9|82.3|0
1643165350000|2022-01-26 02:49:10|84.94|82.34|84.99|82.39|84.99|82.39|84.94|82.34|0
1643165360000|2022-01-26 02:49:20|84.9|82.3|84.94|82.34|84.94|82.34|84.9|82.3|0
1643165370000|2022-01-26 02:49:30|84.99|82.39|84.85|82.25|84.99|82.39|84.85|82.25|0
1643165380000|2022-01-26 02:49:40|84.72|82.12|84.81|82.21|84.81|82.21|84.72|82.12|0
1643165390000|2022-01-26 02:49:50|84.99|82.39|85.08|82.48|85.08|82.48|84.94|82.34|0
1643165400000|2022-01-26 02:50:00|85.17|82.57|85.08|82.48|85.17|82.57|85.08|82.48|0
1643165410000|2022-01-26 02:50:10|85.17|82.57|85.17|82.57|85.17|82.57|85.17|82.57|0
1643165420000|2022-01-26 02:50:20|85.12|82.52|85.17|82.57|85.17|82.57|85.12|82.52|0
1643165430000|2022-01-26 02:50:30|85.08|82.48|84.99|82.39|85.08|82.48|84.99|82.39|0
1643165450000|2022-01-26 02:50:50|85.17|82.57|85.08|82.48|85.17|82.57|85.08|82.48|0
1643165460000|2022-01-26 02:51:00|85.17|82.57|85.17|82.57|85.17|82.57|85.12|82.52|0
1643165480000|2022-01-26 02:51:20|85.12|82.52|85.17|82.57|85.17|82.57|85.12|82.52|0
1643165490000|2022-01-26 02:51:30|85.12|82.52|85.03|82.43|85.12|82.52|85.03|82.43|0
1643165500000|2022-01-26 02:51:40|85.08|82.48|84.99|82.39|85.08|82.48|84.99|82.39|0
1643165510000|2022-01-26 02:51:50|84.94|82.34|84.85|82.25|84.94|82.34|84.85|82.25|0
1643165520000|2022-01-26 02:52:00|85.08|82.48|84.9|82.3|85.08|82.48|84.9|82.3|0
1643165530000|2022-01-26 02:52:10|84.85|82.25|84.99|82.39|84.99|82.39|84.85|82.25|0
1643165540000|2022-01-26 02:52:20|84.9|82.3|84.99|82.39|84.99|82.39|84.9|82.3|0
1643165550000|2022-01-26 02:52:30|84.9|82.3|84.9|82.3|84.9|82.3|84.9|82.3|0
1643165570000|2022-01-26 02:52:50|84.94|82.34|84.9|82.3|84.94|82.34|84.9|82.3|0
1643165590000|2022-01-26 02:53:10|84.99|82.39|84.99|82.39|84.99|82.39|84.99|82.39|0
1643165600000|2022-01-26 02:53:20|85.08|82.48|85.08|82.48|85.08|82.48|85.08|82.48|0
1643165610000|2022-01-26 02:53:30|85.17|82.57|85.16|82.56|85.17|82.57|85.16|82.56|0
1643165620000|2022-01-26 02:53:40|85.12|82.52|85.16|82.56|85.16|82.56|85.12|82.52|0
1643165630000|2022-01-26 02:53:50|85.03|82.43|84.98|82.38|85.03|82.43|84.98|82.38|0
1643165640000|2022-01-26 02:54:00|84.89|82.29|84.8|82.2|84.89|82.29|84.76|82.16|0
1643165650000|2022-01-26 02:54:10|84.89|82.29|84.98|82.38|84.98|82.38|84.89|82.29|0
1643165660000|2022-01-26 02:54:20|85.07|82.47|85.12|82.52|85.12|82.52|85.03|82.43|0
1643165670000|2022-01-26 02:54:30|85.16|82.56|85.07|82.47|85.16|82.56|85.07|82.47|0
1643165680000|2022-01-26 02:54:40|85.12|82.52|85.07|82.47|85.12|82.52|85.07|82.47|0
1643165690000|2022-01-26 02:54:50|85.12|82.52|85.07|82.47|85.12|82.52|85.03|82.43|0
1643165700000|2022-01-26 02:55:00|85.03|82.43|85.16|82.56|85.16|82.56|85.03|82.43|0
1643165710000|2022-01-26 02:55:10|85.12|82.52|85.07|82.47|85.12|82.52|85.07|82.47|0
1643165720000|2022-01-26 02:55:20|85.03|82.43|85.03|82.43|85.03|82.43|85.03|82.43|0
1643165730000|2022-01-26 02:55:30|84.98|82.38|84.94|82.34|84.98|82.38|84.89|82.29|0
1643165740000|2022-01-26 02:55:40|85.03|82.43|84.94|82.34|85.03|82.43|84.94|82.34|0
1643165750000|2022-01-26 02:55:50|84.89|82.29|84.89|82.29|84.98|82.38|84.89|82.29|0
1643165760000|2022-01-26 02:56:00|84.8|82.2|84.76|82.16|84.8|82.2|84.71|82.11|0
1643165770000|2022-01-26 02:56:10|84.67|82.07|84.8|82.2|84.8|82.2|84.62|82.02|0
1643165780000|2022-01-26 02:56:20|84.85|82.25|84.76|82.16|84.89|82.29|84.76|82.16|0
1643165790000|2022-01-26 02:56:30|84.71|82.11|84.44|81.84|84.71|82.11|84.44|81.84|0
1643165800000|2022-01-26 02:56:40|84.35|81.75|84.26|81.66|84.35|81.75|84.09|81.49|0
1643165810000|2022-01-26 02:56:50|84.35|81.75|84.31|81.71|84.35|81.75|84.31|81.71|0
1643165820000|2022-01-26 02:57:00|84.35|81.75|84.35|81.75|84.35|81.75|84.35|81.75|0
1643165830000|2022-01-26 02:57:10|84.26|81.66|84.44|81.84|84.44|81.84|84.26|81.66|0
1643165840000|2022-01-26 02:57:20|84.4|81.8|84.4|81.8|84.44|81.84|84.4|81.8|0
1643165850000|2022-01-26 02:57:30|84.44|81.84|84.49|81.89|84.53|81.93|84.4|81.8|0
1643165860000|2022-01-26 02:57:40|84.44|81.84|84.44|81.84|84.44|81.84|84.44|81.84|0
1643165870000|2022-01-26 02:57:50|84.35|81.75|84.35|81.75|84.4|81.8|84.35|81.75|0
1643165880000|2022-01-26 02:58:00|84.44|81.84|84.49|81.89|84.49|81.89|84.4|81.8|0
1643165890000|2022-01-26 02:58:10|84.44|81.84|84.31|81.71|84.44|81.84|84.31|81.71|0
1643165900000|2022-01-26 02:58:20|84.26|81.66|84.31|81.71|84.31|81.71|84.26|81.66|0
1643165910000|2022-01-26 02:58:30|84.35|81.75|84.26|81.66|84.35|81.75|84.17|81.57|0
1643165920000|2022-01-26 02:58:40|84.22|81.62|84.13|81.53|84.22|81.62|84.13|81.53|0
1643165930000|2022-01-26 02:58:50|84.08|81.48|83.99|81.39|84.08|81.48|83.99|81.39|0
1643165940000|2022-01-26 02:59:00|83.95|81.35|83.73|81.13|83.95|81.35|83.73|81.13|0
1643165950000|2022-01-26 02:59:10|83.68|81.08|83.5|80.9|83.68|81.08|83.5|80.9|0
1643165960000|2022-01-26 02:59:20|83.46|80.86|83.59|80.99|83.73|81.13|83.46|80.86|0
1643165970000|2022-01-26 02:59:30|83.64|81.04|83.46|80.86|83.64|81.04|83.46|80.86|0
1643165980000|2022-01-26 02:59:40|83.5|80.9|83.59|80.99|83.59|80.99|83.5|80.9|0
1643165990000|2022-01-26 02:59:50|83.64|81.04|83.81|81.21|83.82|81.22|83.64|81.04|0
1643166000000|2022-01-26 03:00:00|83.64|81.04|83.99|81.39|83.99|81.39|83.64|81.04|0
1643166010000|2022-01-26 03:00:10|84.17|81.57|83.86|81.26|84.17|81.57|83.86|81.26|0
1643166020000|2022-01-26 03:00:20|83.9|81.3|83.99|81.39|84.04|81.44|83.9|81.3|0
1643166030000|2022-01-26 03:00:30|84.08|81.48|84.04|81.44|84.08|81.48|84.04|81.44|0
1643166040000|2022-01-26 03:00:40|83.95|81.35|84.04|81.44|84.04|81.44|83.95|81.35|0
1643166050000|2022-01-26 03:00:50|84.08|81.48|84.04|81.44|84.08|81.48|83.99|81.39|0
1643166060000|2022-01-26 03:01:00|84.3|81.7|84.04|81.44|84.3|81.7|84.04|81.44|0
1643166070000|2022-01-26 03:01:10|83.99|81.39|84.35|81.75|84.35|81.75|83.99|81.39|0
1643166080000|2022-01-26 03:01:20|84.3|81.7|84.35|81.75|84.35|81.75|84.21|81.61|0
1643166090000|2022-01-26 03:01:30|84.39|81.79|84.35|81.75|84.39|81.79|84.21|81.61|0
1643166100000|2022-01-26 03:01:40|84.3|81.7|84.3|81.7|84.3|81.7|84.3|81.7|0
1643166110000|2022-01-26 03:01:50|84.26|81.66|84.3|81.7|84.3|81.7|84.26|81.66|0
1643166120000|2022-01-26 03:02:00|84.17|81.57|84.26|81.66|84.26|81.66|84.17|81.57|0
1643166130000|2022-01-26 03:02:10|84.35|81.75|84.35|81.75|84.35|81.75|84.35|81.75|0
1643166140000|2022-01-26 03:02:20|84.39|81.79|84.71|82.11|84.71|82.11|84.39|81.79|0
1643166150000|2022-01-26 03:02:30|84.8|82.2|84.71|82.11|84.8|82.2|84.66|82.06|0
1643166160000|2022-01-26 03:02:40|84.8|82.2|84.98|82.38|84.98|82.38|84.8|82.2|0
1643166180000|2022-01-26 03:03:00|84.93|82.33|84.89|82.29|84.93|82.33|84.84|82.24|0
1643166190000|2022-01-26 03:03:10|84.98|82.38|85.07|82.47|85.07|82.47|84.98|82.38|0
1643166200000|2022-01-26 03:03:20|85.02|82.42|84.98|82.38|85.02|82.42|84.98|82.38|0
1643166210000|2022-01-26 03:03:30|85.02|82.42|85.07|82.47|85.07|82.47|85.02|82.42|0
1643166220000|2022-01-26 03:03:40|85.02|82.42|85.02|82.42|85.07|82.47|85.02|82.42|0
1643166230000|2022-01-26 03:03:50|84.93|82.33|84.71|82.11|84.93|82.33|84.71|82.11|0
1643166240000|2022-01-26 03:04:00|84.66|82.06|84.89|82.29|84.89|82.29|84.62|82.02|0
1643166250000|2022-01-26 03:04:10|84.84|82.24|84.89|82.29|84.89|82.29|84.84|82.24|0
1643166260000|2022-01-26 03:04:20|84.84|82.24|84.8|82.2|84.84|82.24|84.8|82.2|0
1643166270000|2022-01-26 03:04:30|84.89|82.29|84.84|82.24|84.89|82.29|84.84|82.24|0
1643166280000|2022-01-26 03:04:40|84.71|82.11|84.79|82.19|84.79|82.19|84.71|82.11|0
1643166290000|2022-01-26 03:04:50|84.84|82.24|84.97|82.37|84.97|82.37|84.84|82.24|0
1643166300000|2022-01-26 03:05:00|85.06|82.46|85.06|82.46|85.06|82.46|84.93|82.33|0
1643166320000|2022-01-26 03:05:20|85.11|82.51|85.11|82.51|85.11|82.51|85.11|82.51|0
1643166330000|2022-01-26 03:05:30|85.06|82.46|85.06|82.46|85.11|82.51|85.06|82.46|0
1643166340000|2022-01-26 03:05:40|85.11|82.51|85.11|82.51|85.11|82.51|85.11|82.51|0
1643166350000|2022-01-26 03:05:50|85.15|82.55|85.15|82.55|85.15|82.55|85.15|82.55|0
1643166360000|2022-01-26 03:06:00|85.24|82.64|85.24|82.64|85.24|82.64|85.24|82.64|0
1643166370000|2022-01-26 03:06:10|85.33|82.73|85.33|82.73|85.33|82.73|85.33|82.73|0
1643166380000|2022-01-26 03:06:20|85.29|82.69|85.51|82.91|85.51|82.91|85.29|82.69|0
1643166390000|2022-01-26 03:06:30|85.56|82.96|85.7|83.1|85.7|83.1|85.56|82.96|0
1643166400000|2022-01-26 03:06:40|85.74|83.14|86.79|84.19|87.15|84.55|85.74|83.14|0
1643166410000|2022-01-26 03:06:50|86.88|84.28|86.56|83.96|86.88|84.28|86.42|83.82|0
1643166420000|2022-01-26 03:07:00|86.83|84.23|86.42|83.82|86.83|84.23|86.42|83.82|0
1643166430000|2022-01-26 03:07:10|86.56|83.96|86.28|83.68|86.56|83.96|86.28|83.68|0
1643166440000|2022-01-26 03:07:20|86.24|83.64|86.1|83.5|86.24|83.64|86.1|83.5|0
1643166450000|2022-01-26 03:07:30|86.06|83.46|86.06|83.46|86.1|83.5|86.06|83.46|0
1643166460000|2022-01-26 03:07:40|86.01|83.41|85.97|83.37|86.01|83.41|85.97|83.37|0
1643166470000|2022-01-26 03:07:50|85.92|83.32|86.01|83.41|86.01|83.41|85.78|83.18|0
1643166480000|2022-01-26 03:08:00|85.83|83.23|85.87|83.27|85.92|83.32|85.83|83.23|0
1643166490000|2022-01-26 03:08:10|85.83|83.23|85.83|83.23|85.87|83.27|85.83|83.23|0
1643166500000|2022-01-26 03:08:20|85.87|83.27|85.83|83.23|85.87|83.27|85.83|83.23|0
1643166510000|2022-01-26 03:08:30|85.78|83.18|85.87|83.27|85.87|83.27|85.74|83.14|0
1643166520000|2022-01-26 03:08:40|85.92|83.32|85.92|83.32|85.92|83.32|85.92|83.32|0
1643166540000|2022-01-26 03:09:00|86.01|83.41|85.92|83.32|86.06|83.46|85.92|83.32|0
1643166550000|2022-01-26 03:09:10|86.01|83.41|86.01|83.41|86.01|83.41|86.01|83.41|0
1643166560000|2022-01-26 03:09:20|85.96|83.36|86.06|83.46|86.06|83.46|85.96|83.36|0
1643166570000|2022-01-26 03:09:30|86.01|83.41|85.96|83.36|86.01|83.41|85.96|83.36|0
1643166580000|2022-01-26 03:09:40|86.05|83.45|86.05|83.45|86.05|83.45|86.01|83.41|0
1643166590000|2022-01-26 03:09:50|86.15|83.55|86.24|83.64|86.24|83.64|86.15|83.55|0
1643166600000|2022-01-26 03:10:00|86.15|83.55|86.28|83.68|86.28|83.68|86.1|83.5|0
1643166610000|2022-01-26 03:10:10|86.19|83.59|86.1|83.5|86.19|83.59|86.1|83.5|0
1643166620000|2022-01-26 03:10:20|86.19|83.59|86.19|83.59|86.19|83.59|86.15|83.55|0
1643166630000|2022-01-26 03:10:30|86.24|83.64|86.28|83.68|86.33|83.73|86.19|83.59|0
1643166650000|2022-01-26 03:10:50|86.33|83.73|86.24|83.64|86.33|83.73|86.24|83.64|0
1643166660000|2022-01-26 03:11:00|86.19|83.59|86.51|83.91|86.51|83.91|86.19|83.59|0
1643166670000|2022-01-26 03:11:10|86.46|83.86|86.33|83.73|86.46|83.86|86.33|83.73|0
1643166680000|2022-01-26 03:11:20|86.24|83.64|86.23|83.63|86.33|83.73|86.23|83.63|0
1643166690000|2022-01-26 03:11:30|86.33|83.73|86.28|83.68|86.37|83.77|86.23|83.63|0
1643166700000|2022-01-26 03:11:40|86.23|83.63|86.28|83.68|86.28|83.68|86.19|83.59|0
1643166710000|2022-01-26 03:11:50|86.23|83.63|86.28|83.68|86.28|83.68|86.23|83.63|0
1643166720000|2022-01-26 03:12:00|86.23|83.63|86.23|83.63|86.23|83.63|86.23|83.63|0
1643166730000|2022-01-26 03:12:10|86.19|83.59|86.23|83.63|86.23|83.63|86.19|83.59|0
1643166740000|2022-01-26 03:12:20|86.37|83.77|86.28|83.68|86.37|83.77|86.28|83.68|0
1643166750000|2022-01-26 03:12:30|86.23|83.63|86.32|83.72|86.32|83.72|86.23|83.63|0
1643166760000|2022-01-26 03:12:40|86.55|83.95|86.42|83.82|86.55|83.95|86.42|83.82|0
1643166770000|2022-01-26 03:12:50|86.46|83.86|86.28|83.68|86.51|83.91|86.28|83.68|0
1643166780000|2022-01-26 03:13:00|86.14|83.54|86.32|83.72|86.32|83.72|86.14|83.54|0
1643166790000|2022-01-26 03:13:10|86.23|83.63|86.23|83.63|86.23|83.63|86.19|83.59|0
1643166800000|2022-01-26 03:13:20|86.19|83.59|86.05|83.45|86.19|83.59|85.96|83.36|0
1643166810000|2022-01-26 03:13:30|85.96|83.36|85.87|83.27|85.96|83.36|85.87|83.27|0
1643166820000|2022-01-26 03:13:40|85.78|83.18|85.69|83.09|85.78|83.18|85.69|83.09|0
1643166830000|2022-01-26 03:13:50|85.78|83.18|85.87|83.27|85.87|83.27|85.73|83.13|0
1643166840000|2022-01-26 03:14:00|85.82|83.22|85.78|83.18|85.82|83.22|85.78|83.18|0
1643166850000|2022-01-26 03:14:10|85.73|83.13|85.73|83.13|85.78|83.18|85.69|83.09|0
1643166860000|2022-01-26 03:14:20|85.78|83.18|85.73|83.13|85.78|83.18|85.73|83.13|0
1643166870000|2022-01-26 03:14:30|85.69|83.09|85.69|83.09|85.78|83.18|85.69|83.09|0
1643166880000|2022-01-26 03:14:40|85.73|83.13|85.73|83.13|85.78|83.18|85.73|83.13|0
1643166890000|2022-01-26 03:14:50|85.69|83.09|85.64|83.04|85.69|83.09|85.6|83|0
1643166900000|2022-01-26 03:15:00|85.69|83.09|85.64|83.04|85.69|83.09|85.64|83.04|0
1643166910000|2022-01-26 03:15:10|85.73|83.13|85.78|83.18|85.82|83.22|85.73|83.13|0
1643166920000|2022-01-26 03:15:20|85.73|83.13|85.64|83.04|85.73|83.13|85.64|83.04|0
1643166930000|2022-01-26 03:15:30|85.6|83|85.42|82.82|85.6|83|85.42|82.82|0
1643166940000|2022-01-26 03:15:40|85.37|82.77|85.42|82.82|85.42|82.82|85.37|82.77|0
1643166950000|2022-01-26 03:15:50|85.37|82.77|85.33|82.73|85.37|82.77|85.33|82.73|0
1643166960000|2022-01-26 03:16:00|85.37|82.77|85.23|82.63|85.37|82.77|85.23|82.63|0
1643166970000|2022-01-26 03:16:10|85.28|82.68|85.37|82.77|85.42|82.82|85.28|82.68|0
1643166980000|2022-01-26 03:16:20|85.42|82.82|85.64|83.04|85.64|83.04|85.42|82.82|0
1643166990000|2022-01-26 03:16:30|85.51|82.91|85.46|82.86|85.51|82.91|85.46|82.86|0
1643167000000|2022-01-26 03:16:40|85.41|82.81|85.41|82.81|85.41|82.81|85.41|82.81|0
1643167010000|2022-01-26 03:16:50|85.5|82.9|85.6|83|85.6|83|85.5|82.9|0
1643167020000|2022-01-26 03:17:00|85.73|83.13|85.69|83.09|85.73|83.13|85.6|83|0
1643167030000|2022-01-26 03:17:10|85.64|83.04|85.64|83.04|85.64|83.04|85.64|83.04|0
1643167040000|2022-01-26 03:17:20|85.69|83.09|85.59|82.99|85.78|83.18|85.59|82.99|0
1643167050000|2022-01-26 03:17:30|85.5|82.9|85.46|82.86|85.55|82.95|85.46|82.86|0
1643167060000|2022-01-26 03:17:40|85.41|82.81|85.41|82.81|85.41|82.81|85.41|82.81|0
1643167070000|2022-01-26 03:17:50|85.46|82.86|85.55|82.95|85.55|82.95|85.46|82.86|0
1643167080000|2022-01-26 03:18:00|85.59|82.99|85.59|82.99|85.59|82.99|85.59|82.99|0
1643167090000|2022-01-26 03:18:10|86.09|83.49|86.05|83.45|86.09|83.49|86.05|83.45|0
1643167100000|2022-01-26 03:18:20|85.91|83.31|86|83.4|86.14|83.54|85.91|83.31|0
1643167110000|2022-01-26 03:18:30|86.05|83.45|86.05|83.45|86.05|83.45|86.05|83.45|0
1643167120000|2022-01-26 03:18:40|86|83.4|86|83.4|86.05|83.45|86|83.4|0
1643167130000|2022-01-26 03:18:50|86.14|83.54|86.05|83.45|86.14|83.54|86.05|83.45|0
1643167140000|2022-01-26 03:19:00|86.09|83.49|86.23|83.63|86.23|83.63|86.09|83.49|0
1643167150000|2022-01-26 03:19:10|86.41|83.81|86.41|83.81|86.41|83.81|86.36|83.76|0
1643167160000|2022-01-26 03:19:20|86.23|83.63|86.23|83.63|86.32|83.72|86.23|83.63|0
1643167170000|2022-01-26 03:19:30|86.27|83.67|86.23|83.63|86.36|83.76|86.23|83.63|0
1643167180000|2022-01-26 03:19:40|86.18|83.58|86.18|83.58|86.18|83.58|86.18|83.58|0
1643167190000|2022-01-26 03:19:50|86.14|83.54|86.23|83.63|86.23|83.63|86.14|83.54|0
1643167200000|2022-01-26 03:20:00|86.41|83.81|85.95|83.35|86.41|83.81|85.95|83.35|0
1643167210000|2022-01-26 03:20:10|86.09|83.49|86|83.4|86.09|83.49|86|83.4|0
1643167220000|2022-01-26 03:20:20|86.09|83.49|86.09|83.49|86.09|83.49|86.09|83.49|0
1643167230000|2022-01-26 03:20:30|86.41|83.81|86.54|83.94|86.54|83.94|86.41|83.81|0
1643167240000|2022-01-26 03:20:40|86.5|83.9|86.45|83.85|86.5|83.9|86.36|83.76|0
1643167250000|2022-01-26 03:20:50|86.5|83.9|86.5|83.9|86.59|83.99|86.5|83.9|0
1643167260000|2022-01-26 03:21:00|86.41|83.81|86.77|84.17|86.77|84.17|86.41|83.81|0
1643167270000|2022-01-26 03:21:10|86.86|84.26|86.77|84.17|86.86|84.26|86.77|84.17|0
1643167280000|2022-01-26 03:21:20|86.68|84.08|86.41|83.81|86.68|84.08|86.41|83.81|0
1643167290000|2022-01-26 03:21:30|86.45|83.85|86.04|83.44|86.45|83.85|86.04|83.44|0
1643167300000|2022-01-26 03:21:40|86.09|83.49|85.95|83.35|86.09|83.49|85.95|83.35|0
1643167310000|2022-01-26 03:21:50|85.91|83.31|85.95|83.35|85.95|83.35|85.91|83.31|0
1643167320000|2022-01-26 03:22:00|86.09|83.49|86.09|83.49|86.09|83.49|85.91|83.31|0
1643167330000|2022-01-26 03:22:10|86.27|83.67|86.77|84.17|86.77|84.17|86.04|83.44|0
1643167340000|2022-01-26 03:22:20|86.86|84.26|86.91|84.31|86.91|84.31|86.86|84.26|0
1643167350000|2022-01-26 03:22:30|86.82|84.22|86.68|84.08|86.82|84.22|86.68|84.08|0
1643167360000|2022-01-26 03:22:40|86.63|84.03|86.72|84.12|86.77|84.17|86.63|84.03|0
1643167370000|2022-01-26 03:22:50|86.77|84.17|86.86|84.26|86.86|84.26|86.72|84.12|0
1643167380000|2022-01-26 03:23:00|86.81|84.21|86.81|84.21|86.81|84.21|86.63|84.03|0
1643167390000|2022-01-26 03:23:10|86.72|84.12|86.5|83.9|86.72|84.12|86.5|83.9|0
1643167400000|2022-01-26 03:23:20|86.45|83.85|86.45|83.85|86.45|83.85|86.45|83.85|0
1643167410000|2022-01-26 03:23:30|86.5|83.9|86.45|83.85|86.5|83.9|86.45|83.85|0
1643167420000|2022-01-26 03:23:40|86.5|83.9|86.41|83.81|86.5|83.9|86.31|83.71|0
1643167430000|2022-01-26 03:23:50|86.36|83.76|86.36|83.76|86.41|83.81|86.36|83.76|0
1643167440000|2022-01-26 03:24:00|86.45|83.85|86.59|83.99|86.59|83.99|86.45|83.85|0
1643167450000|2022-01-26 03:24:10|86.54|83.94|86.68|84.08|86.68|84.08|86.54|83.94|0
1643167460000|2022-01-26 03:24:20|86.54|83.94|86.59|83.99|86.59|83.99|86.54|83.94|0
1643167470000|2022-01-26 03:24:30|86.41|83.81|86.54|83.94|86.54|83.94|86.4|83.8|0
1643167480000|2022-01-26 03:24:40|86.5|83.9|86.54|83.94|86.54|83.94|86.5|83.9|0
1643167490000|2022-01-26 03:24:50|86.59|83.99|86.63|84.03|86.63|84.03|86.54|83.94|0
1643167500000|2022-01-26 03:25:00|86.54|83.94|86.54|83.94|86.59|83.99|86.54|83.94|0
1643167510000|2022-01-26 03:25:10|86.59|83.99|86.54|83.94|86.59|83.99|86.54|83.94|0
1643167520000|2022-01-26 03:25:20|86.59|83.99|86.54|83.94|86.59|83.99|86.54|83.94|0
1643167530000|2022-01-26 03:25:30|86.5|83.9|86.54|83.94|86.54|83.94|86.5|83.9|0
1643167540000|2022-01-26 03:25:40|86.5|83.9|86.63|84.03|86.63|84.03|86.5|83.9|0
1643167550000|2022-01-26 03:25:50|86.68|84.08|86.68|84.08|86.72|84.12|86.68|84.08|0
1643167560000|2022-01-26 03:26:00|86.72|84.12|86.63|84.03|86.72|84.12|86.63|84.03|0
1643167570000|2022-01-26 03:26:10|86.49|83.89|86.49|83.89|86.49|83.89|86.45|83.85|0
1643167580000|2022-01-26 03:26:20|86.45|83.85|86.45|83.85|86.45|83.85|86.45|83.85|0
1643167590000|2022-01-26 03:26:30|86.4|83.8|86.26|83.66|86.45|83.85|86.26|83.66|0
1643167600000|2022-01-26 03:26:40|86.22|83.62|86.22|83.62|86.31|83.71|86.22|83.62|0
1643167610000|2022-01-26 03:26:50|86.31|83.71|86.4|83.8|86.4|83.8|86.31|83.71|0
1643167620000|2022-01-26 03:27:00|86.36|83.76|86.31|83.71|86.36|83.76|86.31|83.71|0
1643167630000|2022-01-26 03:27:10|86.26|83.66|86.31|83.71|86.31|83.71|86.26|83.66|0
1643167640000|2022-01-26 03:27:20|86.26|83.66|86.31|83.71|86.31|83.71|86.26|83.66|0
1643167650000|2022-01-26 03:27:30|86.26|83.66|86.22|83.62|86.26|83.66|86.22|83.62|0
1643167660000|2022-01-26 03:27:40|86.13|83.53|86.08|83.48|86.13|83.53|86.04|83.44|0
1643167670000|2022-01-26 03:27:50|86.13|83.53|86.13|83.53|86.22|83.62|86.13|83.53|0
1643167680000|2022-01-26 03:28:00|86.22|83.62|86.13|83.53|86.22|83.62|86.13|83.53|0
1643167690000|2022-01-26 03:28:10|86.17|83.57|86.04|83.44|86.17|83.57|86.04|83.44|0
1643167700000|2022-01-26 03:28:20|85.99|83.39|86.04|83.44|86.04|83.44|85.99|83.39|0
1643167710000|2022-01-26 03:28:30|85.99|83.39|85.95|83.35|85.99|83.39|85.95|83.35|0
1643167720000|2022-01-26 03:28:40|85.77|83.17|85.4|82.8|85.77|83.17|85.4|82.8|0
1643167740000|2022-01-26 03:29:00|85.49|82.89|85.58|82.98|85.58|82.98|85.49|82.89|0
1643167750000|2022-01-26 03:29:10|85.54|82.94|85.58|82.98|85.58|82.98|85.54|82.94|0
1643167760000|2022-01-26 03:29:20|85.54|82.94|85.58|82.98|85.58|82.98|85.49|82.89|0
1643167780000|2022-01-26 03:29:40|85.67|83.07|85.67|83.07|85.86|83.26|85.67|83.07|0
1643167790000|2022-01-26 03:29:50|85.58|82.98|85.72|83.12|85.72|83.12|85.58|82.98|0
1643167800000|2022-01-26 03:30:00|85.67|83.07|85.86|83.26|85.86|83.26|85.58|82.98|0
1643167810000|2022-01-26 03:30:10|86.04|83.44|85.95|83.35|86.13|83.53|85.95|83.35|0
1643167820000|2022-01-26 03:30:20|86.04|83.44|86.4|83.8|86.4|83.8|86.04|83.44|0
1643167830000|2022-01-26 03:30:30|86.58|83.98|86.67|84.07|86.76|84.16|86.58|83.98|0
1643167840000|2022-01-26 03:30:40|86.58|83.98|86.58|83.98|86.58|83.98|86.53|83.93|0
1643167850000|2022-01-26 03:30:50|86.49|83.89|86.49|83.89|86.49|83.89|86.49|83.89|0
1643167860000|2022-01-26 03:31:00|86.58|83.98|86.4|83.8|86.58|83.98|86.4|83.8|0
1643167870000|2022-01-26 03:31:10|86.31|83.71|86.17|83.57|86.31|83.71|86.17|83.57|0
1643167880000|2022-01-26 03:31:20|86.13|83.53|86.04|83.44|86.13|83.53|86.04|83.44|0
1643167890000|2022-01-26 03:31:30|86.17|83.57|86.22|83.62|86.22|83.62|86.17|83.57|0
1643167900000|2022-01-26 03:31:40|86.31|83.71|87.17|84.57|87.17|84.57|86.31|83.71|0
1643167910000|2022-01-26 03:31:50|87.04|84.44|86.85|84.25|87.13|84.53|86.85|84.25|0
1643167920000|2022-01-26 03:32:00|86.95|84.35|86.76|84.16|87.04|84.44|86.76|84.16|0
1643167930000|2022-01-26 03:32:10|86.81|84.21|86.95|84.35|86.95|84.35|86.81|84.21|0
1643167940000|2022-01-26 03:32:20|86.85|84.25|86.71|84.11|86.85|84.25|86.71|84.11|0
1643167950000|2022-01-26 03:32:30|86.76|84.16|86.71|84.11|86.76|84.16|86.71|84.11|0
1643167960000|2022-01-26 03:32:40|86.67|84.07|86.76|84.16|86.76|84.16|86.67|84.07|0
1643167970000|2022-01-26 03:32:50|86.85|84.25|86.76|84.16|86.85|84.25|86.76|84.16|0
1643167980000|2022-01-26 03:33:00|86.94|84.34|86.81|84.21|86.94|84.34|86.81|84.21|0
1643167990000|2022-01-26 03:33:10|86.94|84.34|87.13|84.53|87.13|84.53|86.94|84.34|0
1643168000000|2022-01-26 03:33:20|86.99|84.39|86.94|84.34|86.99|84.39|86.94|84.34|0
1643168010000|2022-01-26 03:33:30|86.67|84.07|86.67|84.07|86.71|84.11|86.67|84.07|0
1643168020000|2022-01-26 03:33:40|86.85|84.25|86.76|84.16|86.85|84.25|86.76|84.16|0
1643168030000|2022-01-26 03:33:50|86.71|84.11|86.8|84.2|86.8|84.2|86.71|84.11|0
1643168040000|2022-01-26 03:34:00|86.76|84.16|87.49|84.89|87.49|84.89|86.76|84.16|0
1643168050000|2022-01-26 03:34:10|87.26|84.66|87.49|84.89|87.49|84.89|87.22|84.62|0
1643168060000|2022-01-26 03:34:20|87.58|84.98|87.49|84.89|87.58|84.98|87.4|84.8|0
1643168070000|2022-01-26 03:34:30|87.68|85.08|87.58|84.98|87.68|85.08|87.58|84.98|0
1643168080000|2022-01-26 03:34:40|87.77|85.17|87.77|85.17|87.77|85.17|87.68|85.08|0
1643168090000|2022-01-26 03:34:50|87.86|85.26|87.77|85.17|87.86|85.26|87.77|85.17|0
1643168100000|2022-01-26 03:35:00|87.86|85.26|87.86|85.26|87.86|85.26|87.77|85.17|0
1643168110000|2022-01-26 03:35:10|87.95|85.35|87.86|85.26|88.04|85.44|87.86|85.26|0
1643168120000|2022-01-26 03:35:20|87.77|85.17|87.68|85.08|87.77|85.17|87.68|85.08|0
1643168130000|2022-01-26 03:35:30|87.77|85.17|87.58|84.98|87.77|85.17|87.58|84.98|0
1643168140000|2022-01-26 03:35:40|87.77|85.17|87.58|84.98|87.77|85.17|87.58|84.98|0
1643168150000|2022-01-26 03:35:50|87.68|85.08|87.58|84.98|87.68|85.08|87.58|84.98|0
1643168160000|2022-01-26 03:36:00|87.63|85.03|87.58|84.98|87.68|85.08|87.58|84.98|0
1643168170000|2022-01-26 03:36:10|87.49|84.89|87.4|84.8|87.49|84.89|87.4|84.8|0
1643168180000|2022-01-26 03:36:20|87.49|84.89|87.49|84.89|87.49|84.89|87.49|84.89|0
1643168190000|2022-01-26 03:36:30|87.4|84.8|87.4|84.8|87.4|84.8|87.4|84.8|0
1643168200000|2022-01-26 03:36:40|87.31|84.71|87.22|84.62|87.31|84.71|87.22|84.62|0
1643168210000|2022-01-26 03:36:50|87.26|84.66|87.31|84.71|87.31|84.71|87.26|84.66|0
1643168220000|2022-01-26 03:37:00|87.4|84.8|87.44|84.84|87.44|84.84|87.4|84.8|0
1643168230000|2022-01-26 03:37:10|87.4|84.8|87.4|84.8|87.4|84.8|87.35|84.75|0
1643168240000|2022-01-26 03:37:20|87.35|84.75|87.31|84.71|87.35|84.75|87.31|84.71|0
1643168250000|2022-01-26 03:37:30|87.35|84.75|87.4|84.8|87.4|84.8|87.35|84.75|0
1643168260000|2022-01-26 03:37:40|87.31|84.71|87.31|84.71|87.35|84.75|87.31|84.71|0
1643168270000|2022-01-26 03:37:50|87.12|84.52|87.31|84.71|87.4|84.8|87.12|84.52|0
1643168280000|2022-01-26 03:38:00|87.21|84.61|87.49|84.89|87.49|84.89|87.21|84.61|0
1643168290000|2022-01-26 03:38:10|87.63|85.03|87.44|84.84|87.63|85.03|87.4|84.8|0
1643168300000|2022-01-26 03:38:20|87.58|84.98|87.44|84.84|87.58|84.98|87.4|84.8|0
1643168310000|2022-01-26 03:38:30|87.58|84.98|87.67|85.07|87.67|85.07|87.58|84.98|0
1643168320000|2022-01-26 03:38:40|87.53|84.93|87.4|84.8|87.53|84.93|87.4|84.8|0
1643168330000|2022-01-26 03:38:50|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1643168340000|2022-01-26 03:39:00|87.26|84.66|87.31|84.71|87.31|84.71|87.26|84.66|0
1643168350000|2022-01-26 03:39:10|87.26|84.66|87.31|84.71|87.31|84.71|87.26|84.66|0
1643168360000|2022-01-26 03:39:20|87.35|84.75|87.26|84.66|87.35|84.75|87.26|84.66|0
1643168370000|2022-01-26 03:39:30|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1643168380000|2022-01-26 03:39:40|87.12|84.52|87.21|84.61|87.21|84.61|87.12|84.52|0
1643168390000|2022-01-26 03:39:50|87.12|84.52|87.03|84.43|87.12|84.52|87.03|84.43|0
1643168400000|2022-01-26 03:40:00|87.12|84.52|87.12|84.52|87.17|84.57|87.12|84.52|0
1643168410000|2022-01-26 03:40:10|87.4|84.8|87.35|84.75|87.4|84.8|87.21|84.61|0
1643168420000|2022-01-26 03:40:20|87.21|84.61|87.26|84.66|87.26|84.66|87.16|84.56|0
1643168430000|2022-01-26 03:40:30|87.3|84.7|87.3|84.7|87.4|84.8|87.3|84.7|0
1643168440000|2022-01-26 03:40:40|87.35|84.75|87.35|84.75|87.4|84.8|87.3|84.7|0
1643168450000|2022-01-26 03:40:50|87.44|84.84|87.53|84.93|87.53|84.93|87.44|84.84|0
1643168460000|2022-01-26 03:41:00|87.49|84.89|87.49|84.89|87.49|84.89|87.4|84.8|0
1643168470000|2022-01-26 03:41:10|87.4|84.8|87.21|84.61|87.4|84.8|87.21|84.61|0
1643168480000|2022-01-26 03:41:20|87.3|84.7|87.12|84.52|87.3|84.7|87.12|84.52|0
1643168490000|2022-01-26 03:41:30|87.21|84.61|87.39|84.79|87.39|84.79|87.21|84.61|0
1643168500000|2022-01-26 03:41:40|87.35|84.75|87.35|84.75|87.39|84.79|87.35|84.75|0
1643168510000|2022-01-26 03:41:50|87.39|84.79|87.44|84.84|87.44|84.84|87.39|84.79|0
1643168520000|2022-01-26 03:42:00|87.3|84.7|87.21|84.61|87.49|84.89|87.21|84.61|0
1643168530000|2022-01-26 03:42:10|87.3|84.7|87.39|84.79|87.39|84.79|87.3|84.7|0
1643168540000|2022-01-26 03:42:20|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1643168550000|2022-01-26 03:42:30|87.39|84.79|87.3|84.7|87.39|84.79|87.3|84.7|0
1643168560000|2022-01-26 03:42:40|87.25|84.65|87.3|84.7|87.3|84.7|87.25|84.65|0
1643168570000|2022-01-26 03:42:50|87.25|84.65|87.25|84.65|87.25|84.65|87.12|84.52|0
1643168580000|2022-01-26 03:43:00|87.35|84.75|87.21|84.61|87.35|84.75|87.21|84.61|0
1643168590000|2022-01-26 03:43:10|87.12|84.52|87.16|84.56|87.25|84.65|87.12|84.52|0
1643168600000|2022-01-26 03:43:20|87.12|84.52|87.03|84.43|87.12|84.52|87.03|84.43|0
1643168610000|2022-01-26 03:43:30|86.94|84.34|86.94|84.34|86.94|84.34|86.94|84.34|0
1643168620000|2022-01-26 03:43:40|87.03|84.43|87.21|84.61|87.21|84.61|87.03|84.43|0
1643168630000|2022-01-26 03:43:50|87.07|84.47|87.16|84.56|87.16|84.56|87.07|84.47|0
1643168640000|2022-01-26 03:44:00|87.21|84.61|87.21|84.61|87.21|84.61|87.12|84.52|0
1643168650000|2022-01-26 03:44:10|87.3|84.7|87.3|84.7|87.34|84.74|87.3|84.7|0
1643168660000|2022-01-26 03:44:20|87.48|84.88|87.34|84.74|87.48|84.88|87.34|84.74|0
1643168670000|2022-01-26 03:44:30|87.3|84.7|87.48|84.88|87.48|84.88|87.3|84.7|0
1643168680000|2022-01-26 03:44:40|87.44|84.84|87.39|84.79|87.44|84.84|87.39|84.79|0
1643168690000|2022-01-26 03:44:50|87.44|84.84|87.58|84.98|87.58|84.98|87.44|84.84|0
1643168700000|2022-01-26 03:45:00|87.67|85.07|87.3|84.7|87.67|85.07|87.3|84.7|0
1643168710000|2022-01-26 03:45:10|87.21|84.61|87.25|84.65|87.25|84.65|87.21|84.61|0
1643168720000|2022-01-26 03:45:20|87.3|84.7|87.39|84.79|87.39|84.79|87.3|84.7|0
1643168730000|2022-01-26 03:45:30|88.22|85.62|88.22|85.62|88.22|85.62|88.22|85.62|0
1643168750000|2022-01-26 03:45:50|88.13|85.53|88.13|85.53|88.13|85.53|88.13|85.53|0
1643168760000|2022-01-26 03:46:00|88.22|85.62|88.31|85.71|88.31|85.71|88.22|85.62|0
1643168780000|2022-01-26 03:46:20|88.36|85.76|88.31|85.71|88.36|85.76|88.31|85.71|0
1643168790000|2022-01-26 03:46:30|88.22|85.62|88.22|85.62|88.22|85.62|88.22|85.62|0
1643168800000|2022-01-26 03:46:40|88.13|85.53|88.13|85.53|88.13|85.53|88.13|85.53|0
1643168820000|2022-01-26 03:47:00|88.31|85.71|88.31|85.71|88.4|85.8|88.31|85.71|0
1643168830000|2022-01-26 03:47:10|88.26|85.66|88.31|85.71|88.31|85.71|88.26|85.66|0
1643168840000|2022-01-26 03:47:20|88.35|85.75|88.26|85.66|88.35|85.75|88.26|85.66|0
1643168850000|2022-01-26 03:47:30|88.22|85.62|88.22|85.62|88.22|85.62|88.13|85.53|0
1643168860000|2022-01-26 03:47:40|88.26|85.66|88.13|85.53|88.26|85.66|88.13|85.53|0
1643168870000|2022-01-26 03:47:50|88.17|85.57|88.17|85.57|88.22|85.62|88.17|85.57|0
1643168880000|2022-01-26 03:48:00|88.26|85.66|88.31|85.71|88.31|85.71|88.26|85.66|0
1643168900000|2022-01-26 03:48:20|88.26|85.66|88.26|85.66|88.31|85.71|88.26|85.66|0
1643168910000|2022-01-26 03:48:30|88.22|85.62|88.22|85.62|88.22|85.62|88.22|85.62|0
1643168920000|2022-01-26 03:48:40|88.17|85.57|88.22|85.62|88.22|85.62|88.17|85.57|0
1643168940000|2022-01-26 03:49:00|88.4|85.8|88.4|85.8|88.4|85.8|88.31|85.71|0
1643168950000|2022-01-26 03:49:10|88.31|85.71|88.35|85.75|88.35|85.75|88.31|85.71|0
1643168960000|2022-01-26 03:49:20|88.31|85.71|88.31|85.71|88.31|85.71|88.26|85.66|0
1643168970000|2022-01-26 03:49:30|88.26|85.66|88.22|85.62|88.26|85.66|88.17|85.57|0
1643168980000|2022-01-26 03:49:40|88.17|85.57|88.08|85.48|88.17|85.57|88.08|85.48|0
1643168990000|2022-01-26 03:49:50|88.12|85.52|88.12|85.52|88.12|85.52|88.12|85.52|0
1643169000000|2022-01-26 03:50:00|88.17|85.57|88.12|85.52|88.17|85.57|88.12|85.52|0
1643169010000|2022-01-26 03:50:10|88.07|85.47|88.12|85.52|88.12|85.52|88.07|85.47|0
1643169030000|2022-01-26 03:50:30|88.17|85.57|88.17|85.57|88.17|85.57|88.17|85.57|0
1643169040000|2022-01-26 03:50:40|88.21|85.61|88.31|85.71|88.31|85.71|88.21|85.61|0
1643169050000|2022-01-26 03:50:50|88.17|85.57|88.21|85.61|88.21|85.61|88.17|85.57|0
1643169060000|2022-01-26 03:51:00|88.35|85.75|88.35|85.75|88.35|85.75|88.35|85.75|0
1643169070000|2022-01-26 03:51:10|88.4|85.8|88.44|85.84|88.44|85.84|88.4|85.8|0
1643169080000|2022-01-26 03:51:20|88.4|85.8|88.68|86.08|88.68|86.08|88.4|85.8|0
1643169090000|2022-01-26 03:51:30|88.58|85.98|88.86|86.26|88.95|86.35|88.58|85.98|0
1643169100000|2022-01-26 03:51:40|89.05|86.45|89.05|86.45|89.05|86.45|89.05|86.45|0
1643169110000|2022-01-26 03:51:50|89.14|86.54|89.14|86.54|89.14|86.54|89.05|86.45|0
1643169120000|2022-01-26 03:52:00|89.09|86.49|88.95|86.35|89.09|86.49|88.95|86.35|0
1643169130000|2022-01-26 03:52:10|89.05|86.45|89.05|86.45|89.05|86.45|88.95|86.35|0
1643169150000|2022-01-26 03:52:30|88.95|86.35|88.49|85.89|88.95|86.35|88.49|85.89|0
1643169170000|2022-01-26 03:52:50|88.58|85.98|88.4|85.8|88.58|85.98|88.4|85.8|0
1643169180000|2022-01-26 03:53:00|88.31|85.71|88.03|85.43|88.31|85.71|88.03|85.43|0
1643169190000|2022-01-26 03:53:10|87.94|85.34|88.03|85.43|88.03|85.43|87.84|85.24|0
1643169200000|2022-01-26 03:53:20|87.98|85.38|88.03|85.43|88.03|85.43|87.98|85.38|0
1643169210000|2022-01-26 03:53:30|87.94|85.34|87.84|85.24|87.94|85.34|87.66|85.06|0
1643169220000|2022-01-26 03:53:40|87.94|85.34|87.84|85.24|87.94|85.34|87.84|85.24|0
1643169230000|2022-01-26 03:53:50|87.89|85.29|87.89|85.29|87.89|85.29|87.89|85.29|0
1643169240000|2022-01-26 03:54:00|87.84|85.24|87.8|85.2|87.84|85.24|87.75|85.15|0
1643169250000|2022-01-26 03:54:10|87.84|85.24|87.84|85.24|87.84|85.24|87.84|85.24|0
1643169260000|2022-01-26 03:54:20|87.93|85.33|87.98|85.38|87.98|85.38|87.93|85.33|0
1643169270000|2022-01-26 03:54:30|88.03|85.43|88.07|85.47|88.07|85.47|88.03|85.43|0
1643169280000|2022-01-26 03:54:40|87.98|85.38|88.03|85.43|88.03|85.43|87.98|85.38|0
1643169290000|2022-01-26 03:54:50|87.93|85.33|87.93|85.33|87.93|85.33|87.93|85.33|0
1643169300000|2022-01-26 03:55:00|88.03|85.43|88.03|85.43|88.03|85.43|88.03|85.43|0
1643169310000|2022-01-26 03:55:10|87.98|85.38|88.03|85.43|88.03|85.43|87.98|85.38|0
1643169320000|2022-01-26 03:55:20|87.98|85.38|88.03|85.43|88.03|85.43|87.93|85.33|0
1643169390000|2022-01-26 03:56:30|88.02|85.42|88.02|85.42|88.02|85.42|87.93|85.33|0
1643169420000|2022-01-26 03:57:00|88.07|85.47|88.02|85.42|88.07|85.47|88.02|85.42|0
1643169430000|2022-01-26 03:57:10|87.98|85.38|87.98|85.38|87.98|85.38|87.98|85.38|0
1643169440000|2022-01-26 03:57:20|88.12|85.52|88.21|85.61|88.21|85.61|88.12|85.52|0
1643169460000|2022-01-26 03:57:40|88.25|85.65|88.25|85.65|88.25|85.65|88.25|85.65|0
1643169470000|2022-01-26 03:57:50|88.21|85.61|88.21|85.61|88.21|85.61|88.21|85.61|0
1643169480000|2022-01-26 03:58:00|88.16|85.56|88.12|85.52|88.16|85.56|88.12|85.52|0
1643169490000|2022-01-26 03:58:10|88.21|85.61|87.84|85.24|88.21|85.61|87.84|85.24|0
1643169500000|2022-01-26 03:58:20|87.93|85.33|87.93|85.33|87.93|85.33|87.93|85.33|0
1643169510000|2022-01-26 03:58:30|88.12|85.52|88.12|85.52|88.12|85.52|88.12|85.52|0
1643169520000|2022-01-26 03:58:40|88.3|85.7|88.21|85.61|88.3|85.7|88.21|85.61|0
1643169530000|2022-01-26 03:58:50|88.16|85.56|88.21|85.61|88.21|85.61|88.16|85.56|0
1643169540000|2022-01-26 03:59:00|88.3|85.7|88.3|85.7|88.39|85.79|88.3|85.7|0
1643169550000|2022-01-26 03:59:10|88.39|85.79|88.21|85.61|88.39|85.79|88.21|85.61|0
1643169560000|2022-01-26 03:59:20|88.11|85.51|88.11|85.51|88.11|85.51|88.11|85.51|0
1643169570000|2022-01-26 03:59:30|88.21|85.61|88.21|85.61|88.21|85.61|88.11|85.51|0
1643169580000|2022-01-26 03:59:40|88.11|85.51|88.11|85.51|88.11|85.51|88.11|85.51|0
1643169590000|2022-01-26 03:59:50|88.02|85.42|88.02|85.42|88.02|85.42|88.02|85.42|0
1643169600000|2022-01-26 04:00:00|88.11|85.51|88.48|85.88|88.48|85.88|88.11|85.51|0
1643169610000|2022-01-26 04:00:10|88.39|85.79|88.39|85.79|88.39|85.79|88.39|85.79|0
1643169620000|2022-01-26 04:00:20|88.48|85.88|88.3|85.7|88.48|85.88|88.3|85.7|0
1643169630000|2022-01-26 04:00:30|88.39|85.79|88.48|85.88|88.48|85.88|88.39|85.79|0
1643169650000|2022-01-26 04:00:50|88.58|85.98|88.58|85.98|88.58|85.98|88.58|85.98|0
1643169660000|2022-01-26 04:01:00|88.48|85.88|88.48|85.88|88.58|85.98|88.48|85.88|0
1643169670000|2022-01-26 04:01:10|88.43|85.83|88.48|85.88|88.48|85.88|88.43|85.83|0
1643169680000|2022-01-26 04:01:20|88.39|85.79|88.39|85.79|88.39|85.79|88.39|85.79|0
1643169690000|2022-01-26 04:01:30|88.3|85.7|88.39|85.79|88.39|85.79|88.3|85.7|0
1643169700000|2022-01-26 04:01:40|88.3|85.7|88.57|85.97|88.57|85.97|88.3|85.7|0
1643169710000|2022-01-26 04:01:50|88.67|86.07|88.76|86.16|88.76|86.16|88.67|86.07|0
1643169720000|2022-01-26 04:02:00|88.67|86.07|88.67|86.07|88.76|86.16|88.67|86.07|0
1643169730000|2022-01-26 04:02:10|88.48|85.88|88.3|85.7|88.48|85.88|88.3|85.7|0
1643169740000|2022-01-26 04:02:20|88.2|85.6|88.11|85.51|88.2|85.6|88.11|85.51|0
1643169750000|2022-01-26 04:02:30|88.02|85.42|88.02|85.42|88.02|85.42|88.02|85.42|0
1643169760000|2022-01-26 04:02:40|87.93|85.33|87.74|85.14|87.93|85.33|87.74|85.14|0
1643169770000|2022-01-26 04:02:50|87.65|85.05|87.65|85.05|87.74|85.14|87.65|85.05|0
1643169780000|2022-01-26 04:03:00|87.74|85.14|87.83|85.23|87.83|85.23|87.74|85.14|0
1643169790000|2022-01-26 04:03:10|87.74|85.14|87.65|85.05|87.74|85.14|87.65|85.05|0
1643169800000|2022-01-26 04:03:20|87.56|84.96|87.56|84.96|87.56|84.96|87.56|84.96|0
1643169810000|2022-01-26 04:03:30|87.42|84.82|87.47|84.87|87.51|84.91|87.42|84.82|0
1643169820000|2022-01-26 04:03:40|87.51|84.91|87.56|84.96|87.56|84.96|87.47|84.87|0
1643169830000|2022-01-26 04:03:50|87.47|84.87|87.47|84.87|87.47|84.87|87.37|84.77|0
1643169840000|2022-01-26 04:04:00|87.37|84.77|87.28|84.68|87.37|84.77|87.28|84.68|0
1643169850000|2022-01-26 04:04:10|87.37|84.77|87.28|84.68|87.37|84.77|87.19|84.59|0
1643169860000|2022-01-26 04:04:20|87.01|84.41|87.01|84.41|87.01|84.41|87.01|84.41|0
1643169870000|2022-01-26 04:04:30|86.92|84.32|86.82|84.22|86.92|84.32|86.82|84.22|0
1643169880000|2022-01-26 04:04:40|86.64|84.04|86.64|84.04|86.64|84.04|86.64|84.04|0
1643169890000|2022-01-26 04:04:50|86.73|84.13|86.5|83.9|86.73|84.13|86.5|83.9|0
1643169900000|2022-01-26 04:05:00|86.64|84.04|86.46|83.86|86.64|84.04|86.46|83.86|0
1643169910000|2022-01-26 04:05:10|86.37|83.77|86.1|83.5|86.37|83.77|86.1|83.5|0
1643169920000|2022-01-26 04:05:20|86.19|83.59|86.28|83.68|86.37|83.77|86.19|83.59|0
1643169930000|2022-01-26 04:05:30|86.46|83.86|86.46|83.86|86.55|83.95|86.46|83.86|0
1643169940000|2022-01-26 04:05:40|86.55|83.95|86.46|83.86|86.55|83.95|86.46|83.86|0
1643169950000|2022-01-26 04:05:50|86.37|83.77|86.46|83.86|86.46|83.86|86.37|83.77|0
1643169960000|2022-01-26 04:06:00|86.5|83.9|86.5|83.9|86.5|83.9|86.5|83.9|0
1643169970000|2022-01-26 04:06:10|86.55|83.95|86.46|83.86|86.55|83.95|86.46|83.86|0
1643169980000|2022-01-26 04:06:20|86.55|83.95|86.5|83.9|86.55|83.95|86.46|83.86|0
1643169990000|2022-01-26 04:06:30|86.46|83.86|86.46|83.86|86.46|83.86|86.46|83.86|0
1643170000000|2022-01-26 04:06:40|86.5|83.9|86.41|83.81|86.5|83.9|86.37|83.77|0
1643170010000|2022-01-26 04:06:50|86.46|83.86|86.46|83.86|86.46|83.86|86.46|83.86|0
1643170030000|2022-01-26 04:07:10|86.55|83.95|86.55|83.95|86.55|83.95|86.46|83.86|0
1643170040000|2022-01-26 04:07:20|86.64|84.04|86.55|83.95|86.64|84.04|86.55|83.95|0
1643170050000|2022-01-26 04:07:30|86.59|83.99|86.55|83.95|86.59|83.99|86.55|83.95|0
1643170060000|2022-01-26 04:07:40|86.46|83.86|86.46|83.86|86.46|83.86|86.46|83.86|0
1643170070000|2022-01-26 04:07:50|86.37|83.77|86.46|83.86|86.5|83.9|86.37|83.77|0
1643170080000|2022-01-26 04:08:00|86.55|83.95|86.55|83.95|86.64|84.04|86.55|83.95|0
1643170090000|2022-01-26 04:08:10|86.46|83.86|86.46|83.86|86.5|83.9|86.46|83.86|0
1643170100000|2022-01-26 04:08:20|86.55|83.95|86.5|83.9|86.55|83.95|86.5|83.9|0
1643170110000|2022-01-26 04:08:30|86.55|83.95|86.55|83.95|86.55|83.95|86.55|83.95|0
1643170120000|2022-01-26 04:08:40|86.64|84.04|86.64|84.04|86.64|84.04|86.64|84.04|0
1643170130000|2022-01-26 04:08:50|86.68|84.08|86.73|84.13|86.73|84.13|86.68|84.08|0
1643170140000|2022-01-26 04:09:00|86.68|84.08|87|84.4|87.09|84.49|86.68|84.08|0
1643170150000|2022-01-26 04:09:10|86.91|84.31|86.91|84.31|87|84.4|86.91|84.31|0
1643170160000|2022-01-26 04:09:20|86.96|84.36|86.96|84.36|86.96|84.36|86.91|84.31|0
1643170170000|2022-01-26 04:09:30|87|84.4|86.91|84.31|87|84.4|86.91|84.31|0
1643170190000|2022-01-26 04:09:50|86.96|84.36|86.91|84.31|86.96|84.36|86.91|84.31|0
1643170200000|2022-01-26 04:10:00|86.77|84.17|86.82|84.22|86.82|84.22|86.73|84.13|0
1643170210000|2022-01-26 04:10:10|86.73|84.13|86.73|84.13|86.73|84.13|86.73|84.13|0
1643170230000|2022-01-26 04:10:30|86.82|84.22|86.73|84.13|86.82|84.22|86.73|84.13|0
1643170240000|2022-01-26 04:10:40|86.77|84.17|86.73|84.13|86.77|84.17|86.73|84.13|0
1643170250000|2022-01-26 04:10:50|86.77|84.17|86.77|84.17|86.77|84.17|86.77|84.17|0
1643170260000|2022-01-26 04:11:00|86.82|84.22|86.77|84.17|86.82|84.22|86.77|84.17|0
1643170270000|2022-01-26 04:11:10|86.82|84.22|86.73|84.13|86.82|84.22|86.73|84.13|0
1643170280000|2022-01-26 04:11:20|86.77|84.17|86.77|84.17|86.82|84.22|86.77|84.17|0
1643170290000|2022-01-26 04:11:30|86.82|84.22|86.82|84.22|86.82|84.22|86.82|84.22|0
1643170300000|2022-01-26 04:11:40|86.73|84.13|86.86|84.26|86.86|84.26|86.73|84.13|0
1643170310000|2022-01-26 04:11:50|86.91|84.31|87.09|84.49|87.09|84.49|86.91|84.31|0
1643170320000|2022-01-26 04:12:00|87|84.4|87|84.4|87|84.4|87|84.4|0
1643170330000|2022-01-26 04:12:10|87.09|84.49|87.14|84.54|87.14|84.54|87.09|84.49|0
1643170340000|2022-01-26 04:12:20|87.09|84.49|87.32|84.72|87.32|84.72|87.04|84.44|0
1643170350000|2022-01-26 04:12:30|87.27|84.67|87.37|84.77|87.37|84.77|87.27|84.67|0
1643170360000|2022-01-26 04:12:40|87.46|84.86|87.41|84.81|87.46|84.86|87.37|84.77|0
1643170370000|2022-01-26 04:12:50|87.37|84.77|87.41|84.81|87.46|84.86|87.37|84.77|0
1643170380000|2022-01-26 04:13:00|87.46|84.86|87.46|84.86|87.46|84.86|87.46|84.86|0
1643170400000|2022-01-26 04:13:20|87.37|84.77|87.41|84.81|87.41|84.81|87.37|84.77|0
1643170410000|2022-01-26 04:13:30|87.46|84.86|87.37|84.77|87.46|84.86|87.37|84.77|0
1643170420000|2022-01-26 04:13:40|87.41|84.81|87.41|84.81|87.41|84.81|87.41|84.81|0
1643170430000|2022-01-26 04:13:50|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1643170440000|2022-01-26 04:14:00|87.27|84.67|87.32|84.72|87.32|84.72|87.27|84.67|0
1643170460000|2022-01-26 04:14:20|87.37|84.77|87.46|84.86|87.46|84.86|87.36|84.76|0
1643170470000|2022-01-26 04:14:30|87.5|84.9|87.41|84.81|87.55|84.95|87.41|84.81|0
1643170480000|2022-01-26 04:14:40|87.46|84.86|87.55|84.95|87.55|84.95|87.46|84.86|0
1643170490000|2022-01-26 04:14:50|87.46|84.86|87.64|85.04|87.64|85.04|87.46|84.86|0
1643170510000|2022-01-26 04:15:10|87.55|84.95|87.64|85.04|87.64|85.04|87.55|84.95|0
1643170530000|2022-01-26 04:15:30|87.46|84.86|87.32|84.72|87.46|84.86|87.32|84.72|0
1643170540000|2022-01-26 04:15:40|87.36|84.76|87.32|84.72|87.36|84.76|87.32|84.72|0
1643170550000|2022-01-26 04:15:50|87.36|84.76|87.36|84.76|87.36|84.76|87.36|84.76|0
1643170560000|2022-01-26 04:16:00|87.46|84.86|87.46|84.86|87.46|84.86|87.46|84.86|0
1643170570000|2022-01-26 04:16:10|87.36|84.76|87.41|84.81|87.41|84.81|87.36|84.76|0
1643170580000|2022-01-26 04:16:20|87.45|84.85|87.5|84.9|87.5|84.9|87.45|84.85|0
1643170590000|2022-01-26 04:16:30|87.45|84.85|87.09|84.49|87.45|84.85|87.09|84.49|0
1643170600000|2022-01-26 04:16:40|87|84.4|86.95|84.35|87|84.4|86.9|84.3|0
1643170610000|2022-01-26 04:16:50|86.9|84.3|87|84.4|87|84.4|86.9|84.3|0
1643170620000|2022-01-26 04:17:00|87.18|84.58|87.09|84.49|87.18|84.58|87.09|84.49|0
1643170630000|2022-01-26 04:17:10|87.13|84.53|87.31|84.71|87.31|84.71|87.13|84.53|0
1643170640000|2022-01-26 04:17:20|87.18|84.58|87.22|84.62|87.22|84.62|87.18|84.58|0
1643170650000|2022-01-26 04:17:30|87.31|84.71|87.22|84.62|87.31|84.71|87.22|84.62|0
1643170660000|2022-01-26 04:17:40|87.31|84.71|87.18|84.58|87.31|84.71|87.18|84.58|0
1643170670000|2022-01-26 04:17:50|87.22|84.62|87.18|84.58|87.22|84.62|87.18|84.58|0
1643170680000|2022-01-26 04:18:00|87.22|84.62|87.22|84.62|87.22|84.62|87.22|84.62|0
1643170690000|2022-01-26 04:18:10|87.18|84.58|87.04|84.44|87.18|84.58|87.04|84.44|0
1643170700000|2022-01-26 04:18:20|86.99|84.39|86.99|84.39|87.04|84.44|86.99|84.39|0
1643170710000|2022-01-26 04:18:30|87.04|84.44|87.04|84.44|87.04|84.44|87.04|84.44|0
1643170720000|2022-01-26 04:18:40|87.13|84.53|87.27|84.67|87.27|84.67|87.13|84.53|0
1643170730000|2022-01-26 04:18:50|87.36|84.76|87.4|84.8|87.45|84.85|87.36|84.76|0
1643170740000|2022-01-26 04:19:00|87.36|84.76|87.4|84.8|87.45|84.85|87.36|84.76|0
1643170750000|2022-01-26 04:19:10|87.36|84.76|87.45|84.85|87.45|84.85|87.36|84.76|0
1643170760000|2022-01-26 04:19:20|87.5|84.9|87.45|84.85|87.5|84.9|87.45|84.85|0
1643170770000|2022-01-26 04:19:30|87.27|84.67|87.27|84.67|87.31|84.71|87.22|84.62|0
1643170780000|2022-01-26 04:19:40|87.18|84.58|87.22|84.62|87.22|84.62|87.18|84.58|0
1643170790000|2022-01-26 04:19:50|87.27|84.67|87.36|84.76|87.36|84.76|87.18|84.58|0
1643170800000|2022-01-26 04:20:00|87.27|84.67|87.27|84.67|87.27|84.67|87.27|84.67|0
1643170810000|2022-01-26 04:20:10|87.36|84.76|87.36|84.76|87.36|84.76|87.36|84.76|0
1643170820000|2022-01-26 04:20:20|87.45|84.85|87.5|84.9|87.5|84.9|87.45|84.85|0
1643170830000|2022-01-26 04:20:30|87.45|84.85|87.5|84.9|87.5|84.9|87.45|84.85|0
1643170840000|2022-01-26 04:20:40|87.45|84.85|87.45|84.85|87.5|84.9|87.45|84.85|0
1643170850000|2022-01-26 04:20:50|87.36|84.76|87.54|84.94|87.54|84.94|87.36|84.76|0
1643170860000|2022-01-26 04:21:00|87.45|84.85|87.45|84.85|87.49|84.89|87.45|84.85|0
1643170870000|2022-01-26 04:21:10|87.36|84.76|87.36|84.76|87.36|84.76|87.36|84.76|0
1643170880000|2022-01-26 04:21:20|87.4|84.8|87.31|84.71|87.4|84.8|87.31|84.71|0
1643170890000|2022-01-26 04:21:30|87.27|84.67|87.36|84.76|87.36|84.76|87.18|84.58|0
1643170900000|2022-01-26 04:21:40|87.18|84.58|87.17|84.57|87.22|84.62|87.17|84.57|0
1643170910000|2022-01-26 04:21:50|87.13|84.53|87.04|84.44|87.13|84.53|87.04|84.44|0
1643170920000|2022-01-26 04:22:00|86.99|84.39|87.04|84.44|87.04|84.44|86.99|84.39|0
1643170930000|2022-01-26 04:22:10|87.08|84.48|87.13|84.53|87.17|84.57|87.08|84.48|0
1643170940000|2022-01-26 04:22:20|87.08|84.48|86.99|84.39|87.08|84.48|86.99|84.39|0
1643170950000|2022-01-26 04:22:30|87.04|84.44|86.94|84.34|87.04|84.44|86.94|84.34|0
1643170960000|2022-01-26 04:22:40|86.99|84.39|86.94|84.34|87.03|84.43|86.94|84.34|0
1643170970000|2022-01-26 04:22:50|86.99|84.39|87.03|84.43|87.03|84.43|86.94|84.34|0
1643170980000|2022-01-26 04:23:00|87.17|84.57|87.17|84.57|87.17|84.57|87.13|84.53|0
1643170990000|2022-01-26 04:23:10|87.13|84.53|87.17|84.57|87.17|84.57|87.13|84.53|0
1643171010000|2022-01-26 04:23:30|87.36|84.76|87.36|84.76|87.36|84.76|87.36|84.76|0
1643171020000|2022-01-26 04:23:40|87.4|84.8|87.36|84.76|87.4|84.8|87.36|84.76|0
1643171030000|2022-01-26 04:23:50|87.4|84.8|87.4|84.8|87.4|84.8|87.36|84.76|0
1643171040000|2022-01-26 04:24:00|87.36|84.76|87.36|84.76|87.4|84.8|87.36|84.76|0
1643171050000|2022-01-26 04:24:10|87.45|84.85|87.49|84.89|87.49|84.89|87.4|84.8|0
1643171060000|2022-01-26 04:24:20|87.45|84.85|87.4|84.8|87.45|84.85|87.4|84.8|0
1643171080000|2022-01-26 04:24:40|87.45|84.85|87.45|84.85|87.45|84.85|87.45|84.85|0
1643171090000|2022-01-26 04:24:50|87.4|84.8|87.26|84.66|87.4|84.8|87.26|84.66|0
1643171100000|2022-01-26 04:25:00|87.22|84.62|87.17|84.57|87.22|84.62|87.17|84.57|0
1643171110000|2022-01-26 04:25:10|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1643171120000|2022-01-26 04:25:20|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1643171130000|2022-01-26 04:25:30|87.03|84.43|86.44|83.84|87.03|84.43|86.44|83.84|0
1643171140000|2022-01-26 04:25:40|86.53|83.93|86.53|83.93|86.62|84.02|86.53|83.93|0
1643171150000|2022-01-26 04:25:50|86.58|83.98|86.99|84.39|86.99|84.39|86.58|83.98|0
1643171160000|2022-01-26 04:26:00|87.08|84.48|86.99|84.39|87.08|84.48|86.99|84.39|0
1643171170000|2022-01-26 04:26:10|87.03|84.43|86.94|84.34|87.03|84.43|86.94|84.34|0
1643171180000|2022-01-26 04:26:20|87.08|84.48|87.08|84.48|87.08|84.48|87.03|84.43|0
1643171190000|2022-01-26 04:26:30|87.26|84.66|87.35|84.75|87.35|84.75|87.26|84.66|0
1643171200000|2022-01-26 04:26:40|87.31|84.71|87.21|84.61|87.31|84.71|87.21|84.61|0
1643171210000|2022-01-26 04:26:50|87.26|84.66|87.31|84.71|87.31|84.71|87.26|84.66|0
1643171220000|2022-01-26 04:27:00|87.35|84.75|87.35|84.75|87.35|84.75|87.35|84.75|0
1643171230000|2022-01-26 04:27:10|87.4|84.8|87.31|84.71|87.4|84.8|87.26|84.66|0
1643171240000|2022-01-26 04:27:20|86.99|84.39|86.99|84.39|87.03|84.43|86.99|84.39|0
1643171250000|2022-01-26 04:27:30|86.94|84.34|86.85|84.25|86.99|84.39|86.85|84.25|0
1643171260000|2022-01-26 04:27:40|86.8|84.2|86.99|84.39|86.99|84.39|86.8|84.2|0
1643171270000|2022-01-26 04:27:50|86.89|84.29|86.94|84.34|86.94|84.34|86.89|84.29|0
1643171280000|2022-01-26 04:28:00|86.99|84.39|87.17|84.57|87.17|84.57|86.99|84.39|0
1643171290000|2022-01-26 04:28:10|87.21|84.61|87.03|84.43|87.21|84.61|87.03|84.43|0
1643171300000|2022-01-26 04:28:20|86.94|84.34|86.94|84.34|86.94|84.34|86.94|84.34|0
1643171310000|2022-01-26 04:28:30|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1643171320000|2022-01-26 04:28:40|86.94|84.34|86.99|84.39|86.99|84.39|86.94|84.34|0
1643171330000|2022-01-26 04:28:50|86.94|84.34|87.03|84.43|87.03|84.43|86.94|84.34|0
1643171340000|2022-01-26 04:29:00|87.08|84.48|87.44|84.84|87.44|84.84|87.03|84.43|0
1643171350000|2022-01-26 04:29:10|87.54|84.94|87.35|84.75|87.54|84.94|87.35|84.75|0
1643171360000|2022-01-26 04:29:20|87.44|84.84|87.53|84.93|87.53|84.93|87.35|84.75|0
1643171370000|2022-01-26 04:29:30|87.63|85.03|87.58|84.98|87.63|85.03|87.58|84.98|0
1643171380000|2022-01-26 04:29:40|87.53|84.93|87.49|84.89|87.53|84.93|87.44|84.84|0
1643171390000|2022-01-26 04:29:50|87.53|84.93|87.49|84.89|87.53|84.93|87.49|84.89|0
1643171400000|2022-01-26 04:30:00|87.53|84.93|87.58|84.98|87.58|84.98|87.53|84.93|0
1643171410000|2022-01-26 04:30:10|87.49|84.89|87.49|84.89|87.49|84.89|87.49|84.89|0
1643171420000|2022-01-26 04:30:20|87.39|84.79|87.39|84.79|87.39|84.79|87.39|84.79|0
1643171430000|2022-01-26 04:30:30|87.35|84.75|87.3|84.7|87.35|84.75|87.3|84.7|0
1643171440000|2022-01-26 04:30:40|87.26|84.66|87.21|84.61|87.26|84.66|87.17|84.57|0
1643171450000|2022-01-26 04:30:50|87.08|84.48|87.03|84.43|87.08|84.48|87.03|84.43|0
1643171460000|2022-01-26 04:31:00|87.07|84.47|87.21|84.61|87.21|84.61|87.07|84.47|0
1643171470000|2022-01-26 04:31:10|87.17|84.57|87.26|84.66|87.26|84.66|87.17|84.57|0
1643171480000|2022-01-26 04:31:20|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1643171490000|2022-01-26 04:31:30|87.26|84.66|87.21|84.61|87.3|84.7|87.21|84.61|0
1643171500000|2022-01-26 04:31:40|87.35|84.75|87.35|84.75|87.39|84.79|87.35|84.75|0
1643171510000|2022-01-26 04:31:50|87.39|84.79|87.39|84.79|87.39|84.79|87.39|84.79|0
1643171520000|2022-01-26 04:32:00|87.44|84.84|87.44|84.84|87.44|84.84|87.44|84.84|0
1643171530000|2022-01-26 04:32:10|87.35|84.75|87.3|84.7|87.35|84.75|87.3|84.7|0
1643171540000|2022-01-26 04:32:20|87.35|84.75|87.35|84.75|87.35|84.75|87.35|84.75|0
1643171560000|2022-01-26 04:32:40|87.26|84.66|87.3|84.7|87.3|84.7|87.26|84.66|0
1643171570000|2022-01-26 04:32:50|87.35|84.75|87.35|84.75|87.35|84.75|87.35|84.75|0
1643171580000|2022-01-26 04:33:00|87.44|84.84|87.53|84.93|87.53|84.93|87.35|84.75|0
1643171590000|2022-01-26 04:33:10|87.48|84.88|87.39|84.79|87.48|84.88|87.39|84.79|0
1643171600000|2022-01-26 04:33:20|87.44|84.84|87.44|84.84|87.44|84.84|87.39|84.79|0
1643171610000|2022-01-26 04:33:30|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1643171620000|2022-01-26 04:33:40|87.48|84.88|87.58|84.98|87.58|84.98|87.48|84.88|0
1643171630000|2022-01-26 04:33:50|87.57|84.97|87.57|84.97|87.62|85.02|87.48|84.88|0
1643171640000|2022-01-26 04:34:00|87.67|85.07|87.62|85.02|87.67|85.07|87.62|85.02|0
1643171650000|2022-01-26 04:34:10|87.67|85.07|87.67|85.07|87.67|85.07|87.67|85.07|0
1643171660000|2022-01-26 04:34:20|87.62|85.02|87.57|84.97|87.62|85.02|87.53|84.93|0
1643171670000|2022-01-26 04:34:30|87.53|84.93|87.48|84.88|87.57|84.97|87.48|84.88|0
1643171690000|2022-01-26 04:34:50|87.39|84.79|87.44|84.84|87.44|84.84|87.39|84.79|0
1643171700000|2022-01-26 04:35:00|87.48|84.88|87.35|84.75|87.48|84.88|87.35|84.75|0
1643171710000|2022-01-26 04:35:10|87.44|84.84|87.39|84.79|87.44|84.84|87.39|84.79|0
1643171720000|2022-01-26 04:35:20|87.44|84.84|87.39|84.79|87.44|84.84|87.39|84.79|0
1643171730000|2022-01-26 04:35:30|87.35|84.75|87.3|84.7|87.35|84.75|87.25|84.65|0
1643171740000|2022-01-26 04:35:40|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1643171750000|2022-01-26 04:35:50|87.25|84.65|87.21|84.61|87.3|84.7|87.21|84.61|0
1643171760000|2022-01-26 04:36:00|87.25|84.65|87.16|84.56|87.25|84.65|87.16|84.56|0
1643171770000|2022-01-26 04:36:10|87.25|84.65|87.39|84.79|87.39|84.79|87.25|84.65|0
1643171780000|2022-01-26 04:36:20|87.34|84.74|87.3|84.7|87.34|84.74|87.25|84.65|0
1643171790000|2022-01-26 04:36:30|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1643171810000|2022-01-26 04:36:50|87.16|84.56|87.07|84.47|87.16|84.56|87.07|84.47|0
1643171820000|2022-01-26 04:37:00|86.89|84.29|87.11|84.51|87.11|84.51|86.89|84.29|0
1643171830000|2022-01-26 04:37:10|87.07|84.47|86.98|84.38|87.07|84.47|86.98|84.38|0
1643171840000|2022-01-26 04:37:20|87.02|84.42|87.07|84.47|87.07|84.47|87.02|84.42|0
1643171850000|2022-01-26 04:37:30|87.02|84.42|87.07|84.47|87.07|84.47|87.02|84.42|0
1643171860000|2022-01-26 04:37:40|87.02|84.42|86.89|84.29|87.02|84.42|86.89|84.29|0
1643171870000|2022-01-26 04:37:50|86.84|84.24|86.84|84.24|86.84|84.24|86.84|84.24|0
1643171880000|2022-01-26 04:38:00|86.79|84.19|86.75|84.15|86.79|84.19|86.7|84.1|0
1643171890000|2022-01-26 04:38:10|86.7|84.1|86.7|84.1|86.7|84.1|86.56|83.96|0
1643171900000|2022-01-26 04:38:20|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1643171910000|2022-01-26 04:38:30|86.7|84.1|86.7|84.1|86.7|84.1|86.7|84.1|0
1643171930000|2022-01-26 04:38:50|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1643171940000|2022-01-26 04:39:00|86.65|84.05|86.43|83.83|86.65|84.05|86.43|83.83|0
1643171950000|2022-01-26 04:39:10|86.56|83.96|86.65|84.05|86.65|84.05|86.56|83.96|0
1643171960000|2022-01-26 04:39:20|86.7|84.1|86.88|84.28|86.93|84.33|86.7|84.1|0
1643171970000|2022-01-26 04:39:30|86.93|84.33|86.93|84.33|86.98|84.38|86.93|84.33|0
1643171980000|2022-01-26 04:39:40|86.98|84.38|86.98|84.38|87.07|84.47|86.98|84.38|0
1643172000000|2022-01-26 04:40:00|87.11|84.51|87.11|84.51|87.11|84.51|87.11|84.51|0
1643172010000|2022-01-26 04:40:10|87.2|84.6|87.16|84.56|87.34|84.74|87.16|84.56|0
1643172020000|2022-01-26 04:40:20|87.11|84.51|87.07|84.47|87.16|84.56|87.02|84.42|0
1643172030000|2022-01-26 04:40:30|87.16|84.56|87.16|84.56|87.16|84.56|87.07|84.47|0
1643172040000|2022-01-26 04:40:40|87.11|84.51|87.16|84.56|87.2|84.6|87.11|84.51|0
1643172060000|2022-01-26 04:41:00|87.2|84.6|87.2|84.6|87.2|84.6|87.16|84.56|0
1643172070000|2022-01-26 04:41:10|87.16|84.56|87.02|84.42|87.16|84.56|87.02|84.42|0
1643172080000|2022-01-26 04:41:20|86.97|84.37|86.88|84.28|86.97|84.37|86.88|84.28|0
1643172090000|2022-01-26 04:41:30|86.97|84.37|86.88|84.28|86.97|84.37|86.88|84.28|0
1643172100000|2022-01-26 04:41:40|86.97|84.37|86.93|84.33|86.97|84.37|86.88|84.28|0
1643172110000|2022-01-26 04:41:50|86.97|84.37|86.56|83.96|86.97|84.37|86.47|83.87|0
1643172120000|2022-01-26 04:42:00|86.65|84.05|86.61|84.01|86.7|84.1|86.61|84.01|0
1643172130000|2022-01-26 04:42:10|86.52|83.92|86.52|83.92|86.56|83.96|86.52|83.92|0
1643172140000|2022-01-26 04:42:20|86.56|83.96|86.52|83.92|86.56|83.96|86.52|83.92|0
1643172150000|2022-01-26 04:42:30|86.56|83.96|86.56|83.96|86.56|83.96|86.56|83.96|0
1643172160000|2022-01-26 04:42:40|86.38|83.78|86.38|83.78|86.38|83.78|86.38|83.78|0
1643172170000|2022-01-26 04:42:50|86.33|83.73|86.33|83.73|86.33|83.73|86.33|83.73|0
1643172190000|2022-01-26 04:43:10|86.42|83.82|86.42|83.82|86.42|83.82|86.42|83.82|0
1643172200000|2022-01-26 04:43:20|86.33|83.73|86.42|83.82|86.42|83.82|86.33|83.73|0
1643172210000|2022-01-26 04:43:30|86.61|84.01|86.65|84.05|86.65|84.05|86.61|84.01|0
1643172220000|2022-01-26 04:43:40|86.7|84.1|86.65|84.05|86.7|84.1|86.61|84.01|0
1643172230000|2022-01-26 04:43:50|86.74|84.14|86.92|84.32|86.92|84.32|86.74|84.14|0
1643172240000|2022-01-26 04:44:00|86.83|84.23|86.83|84.23|86.83|84.23|86.83|84.23|0
1643172250000|2022-01-26 04:44:10|86.79|84.19|86.92|84.32|86.92|84.32|86.79|84.19|0
1643172260000|2022-01-26 04:44:20|86.83|84.23|86.83|84.23|86.83|84.23|86.83|84.23|0
1643172270000|2022-01-26 04:44:30|86.79|84.19|86.61|84.01|86.79|84.19|86.61|84.01|0
1643172280000|2022-01-26 04:44:40|86.56|83.96|86.65|84.05|86.65|84.05|86.56|83.96|0
1643172290000|2022-01-26 04:44:50|86.7|84.1|86.74|84.14|86.74|84.14|86.7|84.1|0
1643172300000|2022-01-26 04:45:00|86.7|84.1|86.51|83.91|86.7|84.1|86.51|83.91|0
1643172310000|2022-01-26 04:45:10|86.42|83.82|86.42|83.82|86.42|83.82|86.42|83.82|0
1643172320000|2022-01-26 04:45:20|86.47|83.87|86.33|83.73|86.47|83.87|86.33|83.73|0
1643172330000|2022-01-26 04:45:30|86.38|83.78|86.42|83.82|86.42|83.82|86.38|83.78|0
1643172340000|2022-01-26 04:45:40|86.65|84.05|86.65|84.05|86.65|84.05|86.65|84.05|0
1643172350000|2022-01-26 04:45:50|86.7|84.1|86.7|84.1|86.7|84.1|86.7|84.1|0
1643172360000|2022-01-26 04:46:00|86.83|84.23|86.83|84.23|86.83|84.23|86.79|84.19|0
1643172370000|2022-01-26 04:46:10|86.7|84.1|86.79|84.19|86.79|84.19|86.7|84.1|0
1643172380000|2022-01-26 04:46:20|86.83|84.23|86.83|84.23|86.83|84.23|86.83|84.23|0
1643172390000|2022-01-26 04:46:30|86.88|84.28|86.7|84.1|86.88|84.28|86.7|84.1|0
1643172400000|2022-01-26 04:46:40|86.33|83.73|86.47|83.87|86.47|83.87|86.33|83.73|0
1643172410000|2022-01-26 04:46:50|86.51|83.91|86.69|84.09|86.69|84.09|86.51|83.91|0
1643172420000|2022-01-26 04:47:00|86.65|84.05|86.74|84.14|86.74|84.14|86.65|84.05|0
1643172430000|2022-01-26 04:47:10|86.83|84.23|86.83|84.23|86.83|84.23|86.83|84.23|0
1643172440000|2022-01-26 04:47:20|86.79|84.19|86.79|84.19|86.79|84.19|86.79|84.19|0
1643172450000|2022-01-26 04:47:30|86.83|84.23|86.83|84.23|86.83|84.23|86.83|84.23|0
1643172460000|2022-01-26 04:47:40|86.79|84.19|86.79|84.19|86.79|84.19|86.79|84.19|0
1643172480000|2022-01-26 04:48:00|86.83|84.23|86.83|84.23|86.83|84.23|86.79|84.19|0
1643172490000|2022-01-26 04:48:10|87.06|84.46|86.97|84.37|87.06|84.46|86.97|84.37|0
1643172500000|2022-01-26 04:48:20|86.92|84.32|86.92|84.32|86.92|84.32|86.92|84.32|0
1643172510000|2022-01-26 04:48:30|87.01|84.41|87.01|84.41|87.01|84.41|87.01|84.41|0
1643172520000|2022-01-26 04:48:40|87.06|84.46|87.15|84.55|87.15|84.55|86.97|84.37|0
1643172530000|2022-01-26 04:48:50|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1643172540000|2022-01-26 04:49:00|87.24|84.64|87.15|84.55|87.24|84.64|87.15|84.55|0
1643172570000|2022-01-26 04:49:30|87.19|84.59|87.01|84.41|87.19|84.59|87.01|84.41|0
1643172580000|2022-01-26 04:49:40|87.06|84.46|86.97|84.37|87.06|84.46|86.97|84.37|0
1643172590000|2022-01-26 04:49:50|87.01|84.41|87.01|84.41|87.01|84.41|87.01|84.41|0
1643172600000|2022-01-26 04:50:00|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1643172610000|2022-01-26 04:50:10|86.87|84.27|86.83|84.23|86.87|84.27|86.78|84.18|0
1643172620000|2022-01-26 04:50:20|86.92|84.32|86.87|84.27|86.92|84.32|86.87|84.27|0
1643172630000|2022-01-26 04:50:30|86.78|84.18|86.78|84.18|86.78|84.18|86.78|84.18|0
1643172640000|2022-01-26 04:50:40|86.87|84.27|86.92|84.32|86.92|84.32|86.83|84.23|0
1643172650000|2022-01-26 04:50:50|86.83|84.23|86.83|84.23|86.83|84.23|86.83|84.23|0
1643172660000|2022-01-26 04:51:00|86.78|84.18|86.83|84.23|86.83|84.23|86.78|84.18|0
1643172670000|2022-01-26 04:51:10|86.78|84.18|86.83|84.23|86.83|84.23|86.78|84.18|0
1643172680000|2022-01-26 04:51:20|86.78|84.18|86.73|84.13|86.78|84.18|86.73|84.13|0
1643172690000|2022-01-26 04:51:30|86.78|84.18|86.78|84.18|86.87|84.27|86.78|84.18|0
1643172700000|2022-01-26 04:51:40|86.83|84.23|86.83|84.23|86.83|84.23|86.78|84.18|0
1643172710000|2022-01-26 04:51:50|86.73|84.13|86.73|84.13|86.73|84.13|86.73|84.13|0
1643172720000|2022-01-26 04:52:00|86.78|84.18|86.78|84.18|86.78|84.18|86.73|84.13|0
1643172730000|2022-01-26 04:52:10|86.73|84.13|86.73|84.13|86.83|84.23|86.73|84.13|0
1643172740000|2022-01-26 04:52:20|86.78|84.18|86.78|84.18|86.78|84.18|86.78|84.18|0
1643172750000|2022-01-26 04:52:30|86.82|84.22|86.82|84.22|86.82|84.22|86.82|84.22|0
1643172760000|2022-01-26 04:52:40|86.78|84.18|86.78|84.18|86.78|84.18|86.73|84.13|0
1643172770000|2022-01-26 04:52:50|86.73|84.13|86.73|84.13|86.73|84.13|86.73|84.13|0
1643172780000|2022-01-26 04:53:00|86.78|84.18|86.96|84.36|86.96|84.36|86.78|84.18|0
1643172790000|2022-01-26 04:53:10|86.92|84.32|87.01|84.41|87.05|84.45|86.92|84.32|0
1643172800000|2022-01-26 04:53:20|86.96|84.36|86.92|84.32|86.96|84.36|86.92|84.32|0
1643172810000|2022-01-26 04:53:30|86.96|84.36|86.92|84.32|86.96|84.36|86.92|84.32|0
1643172820000|2022-01-26 04:53:40|86.96|84.36|87.05|84.45|87.05|84.45|86.96|84.36|0
1643172830000|2022-01-26 04:53:50|86.96|84.36|86.96|84.36|87.01|84.41|86.96|84.36|0
1643172840000|2022-01-26 04:54:00|86.87|84.27|87.01|84.41|87.01|84.41|86.87|84.27|0
1643172850000|2022-01-26 04:54:10|86.91|84.31|86.87|84.27|86.91|84.31|86.87|84.27|0
1643172860000|2022-01-26 04:54:20|86.91|84.31|86.91|84.31|86.91|84.31|86.91|84.31|0
1643172870000|2022-01-26 04:54:30|86.87|84.27|86.91|84.31|86.91|84.31|86.87|84.27|0
1643172880000|2022-01-26 04:54:40|86.87|84.27|86.91|84.31|86.91|84.31|86.87|84.27|0
1643172890000|2022-01-26 04:54:50|86.87|84.27|86.91|84.31|86.91|84.31|86.87|84.27|0
1643172900000|2022-01-26 04:55:00|86.87|84.27|86.91|84.31|86.91|84.31|86.87|84.27|0
1643172920000|2022-01-26 04:55:20|86.87|84.27|86.87|84.27|86.91|84.31|86.87|84.27|0
1643172930000|2022-01-26 04:55:30|86.96|84.36|87.05|84.45|87.05|84.45|86.96|84.36|0
1643172940000|2022-01-26 04:55:40|86.91|84.31|86.87|84.27|86.91|84.31|86.87|84.27|0
1643172950000|2022-01-26 04:55:50|86.91|84.31|86.91|84.31|86.91|84.31|86.91|84.31|0
1643172960000|2022-01-26 04:56:00|86.96|84.36|86.96|84.36|86.96|84.36|86.96|84.36|0
1643172970000|2022-01-26 04:56:10|87|84.4|86.87|84.27|87|84.4|86.87|84.27|0
1643172980000|2022-01-26 04:56:20|86.91|84.31|86.87|84.27|86.91|84.31|86.87|84.27|0
1643172990000|2022-01-26 04:56:30|86.73|84.13|86.73|84.13|86.73|84.13|86.73|84.13|0
1643173000000|2022-01-26 04:56:40|86.91|84.31|87|84.4|87|84.4|86.91|84.31|0
1643173010000|2022-01-26 04:56:50|86.96|84.36|86.96|84.36|87.05|84.45|86.96|84.36|0
1643173020000|2022-01-26 04:57:00|87|84.4|87.05|84.45|87.05|84.45|87|84.4|0
1643173030000|2022-01-26 04:57:10|87|84.4|86.96|84.36|87|84.4|86.96|84.36|0
1643173040000|2022-01-26 04:57:20|86.78|84.18|86.69|84.09|86.78|84.18|86.69|84.09|0
1643173050000|2022-01-26 04:57:30|86.55|83.95|86.59|83.99|86.59|83.99|86.55|83.95|0
1643173060000|2022-01-26 04:57:40|86.64|84.04|86.64|84.04|86.64|84.04|86.64|84.04|0
1643173070000|2022-01-26 04:57:50|86.69|84.09|86.68|84.08|86.69|84.09|86.68|84.08|0
1643173080000|2022-01-26 04:58:00|86.78|84.18|86.78|84.18|86.78|84.18|86.78|84.18|0
1643173090000|2022-01-26 04:58:10|86.59|83.99|86.64|84.04|86.64|84.04|86.59|83.99|0
1643173100000|2022-01-26 04:58:20|86.59|83.99|86.78|84.18|86.78|84.18|86.59|83.99|0
1643173110000|2022-01-26 04:58:30|86.59|83.99|86.64|84.04|86.64|84.04|86.59|83.99|0
1643173120000|2022-01-26 04:58:40|86.68|84.08|86.78|84.18|86.78|84.18|86.68|84.08|0
1643173130000|2022-01-26 04:58:50|86.87|84.27|86.87|84.27|86.87|84.27|86.87|84.27|0
1643173140000|2022-01-26 04:59:00|86.96|84.36|87.23|84.63|87.23|84.63|86.96|84.36|0
1643173150000|2022-01-26 04:59:10|87.28|84.68|87.23|84.63|87.32|84.72|87.23|84.63|0
1643173160000|2022-01-26 04:59:20|87.28|84.68|87.28|84.68|87.28|84.68|87.23|84.63|0
1643173170000|2022-01-26 04:59:30|87.23|84.63|87.28|84.68|87.32|84.72|87.23|84.63|0
1643173180000|2022-01-26 04:59:40|87.32|84.72|87.51|84.91|87.51|84.91|87.32|84.72|0
1643173190000|2022-01-26 04:59:50|87.6|85|87.74|85.14|87.88|85.28|87.6|85|0
1643173200000|2022-01-26 05:00:00|87.69|85.09|87.51|84.91|87.69|85.09|87.51|84.91|0
1643173210000|2022-01-26 05:00:10|87.42|84.82|87.23|84.63|87.42|84.82|87.23|84.63|0
1643173220000|2022-01-26 05:00:20|87.28|84.68|87.69|85.09|87.87|85.27|87.28|84.68|0
1643173230000|2022-01-26 05:00:30|87.6|85|87.23|84.63|87.6|85|87.23|84.63|0
1643173240000|2022-01-26 05:00:40|87.14|84.54|87.09|84.49|87.14|84.54|87.05|84.45|0
1643173250000|2022-01-26 05:00:50|86.96|84.36|87.09|84.49|87.09|84.49|86.96|84.36|0
1643173260000|2022-01-26 05:01:00|87.05|84.45|87.27|84.67|87.27|84.67|86.96|84.36|0
1643173270000|2022-01-26 05:01:10|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1643173280000|2022-01-26 05:01:20|87.18|84.58|87.18|84.58|87.23|84.63|87.18|84.58|0
1643173290000|2022-01-26 05:01:30|87.23|84.63|87.37|84.77|87.37|84.77|87.14|84.54|0
1643173300000|2022-01-26 05:01:40|87.32|84.72|87.51|84.91|87.51|84.91|87.32|84.72|0
1643173310000|2022-01-26 05:01:50|87.46|84.86|87.51|84.91|87.51|84.91|87.41|84.81|0
1643173320000|2022-01-26 05:02:00|87.41|84.81|87.09|84.49|87.41|84.81|87.09|84.49|0
1643173330000|2022-01-26 05:02:10|87.14|84.54|87.18|84.58|87.18|84.58|87.09|84.49|0
1643173340000|2022-01-26 05:02:20|87.14|84.54|87.27|84.67|87.27|84.67|87.09|84.49|0
1643173350000|2022-01-26 05:02:30|87.18|84.58|87.23|84.63|87.23|84.63|87.18|84.58|0
1643173360000|2022-01-26 05:02:40|87.18|84.58|87.14|84.54|87.23|84.63|87.14|84.54|0
1643173370000|2022-01-26 05:02:50|87.27|84.67|87.27|84.67|87.32|84.72|87.27|84.67|0
1643173380000|2022-01-26 05:03:00|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1643173390000|2022-01-26 05:03:10|87.27|84.67|87.27|84.67|87.27|84.67|87.23|84.63|0
1643173400000|2022-01-26 05:03:20|87.23|84.63|87.32|84.72|87.32|84.72|87.23|84.63|0
1643173410000|2022-01-26 05:03:30|87.27|84.67|87.23|84.63|87.27|84.67|87.23|84.63|0
1643173420000|2022-01-26 05:03:40|87.32|84.72|87.27|84.67|87.32|84.72|87.23|84.63|0
1643173430000|2022-01-26 05:03:50|87.23|84.63|87.23|84.63|87.23|84.63|87.18|84.58|0
1643173440000|2022-01-26 05:04:00|87.18|84.58|87.18|84.58|87.18|84.58|87.14|84.54|0
1643173450000|2022-01-26 05:04:10|87.23|84.63|87.27|84.67|87.27|84.67|87.23|84.63|0
1643173460000|2022-01-26 05:04:20|87.18|84.58|87.09|84.49|87.18|84.58|87.09|84.49|0
1643173470000|2022-01-26 05:04:30|87.04|84.44|87.18|84.58|87.18|84.58|87.04|84.44|0
1643173480000|2022-01-26 05:04:40|87.14|84.54|87.27|84.67|87.27|84.67|87.14|84.54|0
1643173490000|2022-01-26 05:04:50|87.32|84.72|87.32|84.72|87.32|84.72|87.27|84.67|0
1643173500000|2022-01-26 05:05:00|87.23|84.63|87.41|84.81|87.5|84.9|87.23|84.63|0
1643173510000|2022-01-26 05:05:10|87.36|84.76|87.27|84.67|87.36|84.76|87.27|84.67|0
1643173520000|2022-01-26 05:05:20|87.23|84.63|87.36|84.76|87.36|84.76|87.23|84.63|0
1643173530000|2022-01-26 05:05:30|87.5|84.9|87.32|84.72|87.5|84.9|87.32|84.72|0
1643173540000|2022-01-26 05:05:40|87.36|84.76|87.27|84.67|87.41|84.81|87.27|84.67|0
1643173550000|2022-01-26 05:05:50|87.32|84.72|87.04|84.44|87.32|84.72|87.04|84.44|0
1643173560000|2022-01-26 05:06:00|86.9|84.3|86.86|84.26|86.9|84.3|86.86|84.26|0
1643173570000|2022-01-26 05:06:10|86.9|84.3|86.9|84.3|86.95|84.35|86.9|84.3|0
1643173580000|2022-01-26 05:06:20|86.86|84.26|86.68|84.08|86.86|84.26|86.59|83.99|0
1643173590000|2022-01-26 05:06:30|86.77|84.17|86.81|84.21|86.81|84.21|86.68|84.08|0
1643173600000|2022-01-26 05:06:40|86.72|84.12|86.68|84.08|86.77|84.17|86.68|84.08|0
1643173610000|2022-01-26 05:06:50|86.72|84.12|86.72|84.12|86.77|84.17|86.72|84.12|0
1643173620000|2022-01-26 05:07:00|86.63|84.03|86.63|84.03|86.68|84.08|86.63|84.03|0
1643173630000|2022-01-26 05:07:10|86.59|83.99|86.59|83.99|86.59|83.99|86.59|83.99|0
1643173640000|2022-01-26 05:07:20|86.63|84.03|86.59|83.99|86.63|84.03|86.59|83.99|0
1643173650000|2022-01-26 05:07:30|86.58|83.98|86.58|83.98|86.63|84.03|86.58|83.98|0
1643173660000|2022-01-26 05:07:40|86.49|83.89|86.49|83.89|86.49|83.89|86.49|83.89|0
1643173670000|2022-01-26 05:07:50|86.22|83.62|86.22|83.62|86.22|83.62|86.22|83.62|0
1643173680000|2022-01-26 05:08:00|86.13|83.53|86.35|83.75|86.35|83.75|86.13|83.53|0
1643173690000|2022-01-26 05:08:10|86.4|83.8|86.35|83.75|86.4|83.8|86.35|83.75|0
1643173700000|2022-01-26 05:08:20|86.31|83.71|86.35|83.75|86.35|83.75|86.31|83.71|0
1643173710000|2022-01-26 05:08:30|86.4|83.8|86.35|83.75|86.4|83.8|86.35|83.75|0
1643173720000|2022-01-26 05:08:40|86.31|83.71|86.35|83.75|86.35|83.75|86.26|83.66|0
1643173730000|2022-01-26 05:08:50|86.26|83.66|86.22|83.62|86.26|83.66|86.22|83.62|0
1643173740000|2022-01-26 05:09:00|86.17|83.57|85.95|83.35|86.17|83.57|85.95|83.35|0
1643173750000|2022-01-26 05:09:10|86.13|83.53|86.13|83.53|86.13|83.53|86.08|83.48|0
1643173760000|2022-01-26 05:09:20|86.04|83.44|86.04|83.44|86.04|83.44|86.04|83.44|0
1643173770000|2022-01-26 05:09:30|85.99|83.39|86.26|83.66|86.26|83.66|85.99|83.39|0
1643173780000|2022-01-26 05:09:40|86.22|83.62|86.31|83.71|86.31|83.71|86.22|83.62|0
1643173790000|2022-01-26 05:09:50|86.4|83.8|86.54|83.94|86.58|83.98|86.4|83.8|0
1643173800000|2022-01-26 05:10:00|86.63|84.03|86.49|83.89|86.63|84.03|86.49|83.89|0
1643173810000|2022-01-26 05:10:10|86.35|83.75|86.4|83.8|86.4|83.8|86.35|83.75|0
1643173820000|2022-01-26 05:10:20|86.49|83.89|86.44|83.84|86.49|83.89|86.44|83.84|0
1643173830000|2022-01-26 05:10:30|86.49|83.89|86.44|83.84|86.49|83.89|86.4|83.8|0
1643173840000|2022-01-26 05:10:40|86.49|83.89|86.49|83.89|86.49|83.89|86.49|83.89|0
1643173850000|2022-01-26 05:10:50|86.4|83.8|86.4|83.8|86.4|83.8|86.4|83.8|0
1643173860000|2022-01-26 05:11:00|86.49|83.89|86.44|83.84|86.49|83.89|86.44|83.84|0
1643173870000|2022-01-26 05:11:10|86.49|83.89|86.49|83.89|86.49|83.89|86.49|83.89|0
1643173880000|2022-01-26 05:11:20|86.4|83.8|86.31|83.71|86.4|83.8|86.26|83.66|0
1643173890000|2022-01-26 05:11:30|86.26|83.66|86.17|83.57|86.31|83.71|86.17|83.57|0
1643173900000|2022-01-26 05:11:40|86.22|83.62|86.22|83.62|86.22|83.62|86.17|83.57|0
1643173910000|2022-01-26 05:11:50|86.17|83.57|86.17|83.57|86.22|83.62|86.17|83.57|0
1643173920000|2022-01-26 05:12:00|86.22|83.62|86.22|83.62|86.26|83.66|86.22|83.62|0
1643173930000|2022-01-26 05:12:10|86.17|83.57|86.22|83.62|86.22|83.62|86.17|83.57|0
1643173940000|2022-01-26 05:12:20|86.17|83.57|86.03|83.43|86.17|83.57|86.03|83.43|0
1643173950000|2022-01-26 05:12:30|85.94|83.34|85.94|83.34|85.94|83.34|85.94|83.34|0
1643173960000|2022-01-26 05:12:40|85.9|83.3|85.94|83.34|85.94|83.34|85.85|83.25|0
1643173970000|2022-01-26 05:12:50|85.85|83.25|85.85|83.25|85.85|83.25|85.81|83.21|0
1643173980000|2022-01-26 05:13:00|85.76|83.16|85.76|83.16|85.76|83.16|85.76|83.16|0
1643173990000|2022-01-26 05:13:10|85.71|83.11|85.62|83.02|85.71|83.11|85.62|83.02|0
1643174000000|2022-01-26 05:13:20|85.67|83.07|85.85|83.25|85.9|83.3|85.67|83.07|0
1643174010000|2022-01-26 05:13:30|85.94|83.34|86.03|83.43|86.03|83.43|85.94|83.34|0
1643174020000|2022-01-26 05:13:40|85.76|83.16|85.85|83.25|85.9|83.3|85.76|83.16|0
1643174030000|2022-01-26 05:13:50|85.71|83.11|85.71|83.11|85.71|83.11|85.67|83.07|0
1643174040000|2022-01-26 05:14:00|85.76|83.16|85.76|83.16|85.76|83.16|85.76|83.16|0
1643174050000|2022-01-26 05:14:10|85.67|83.07|85.49|82.89|85.67|83.07|85.49|82.89|0
1643174060000|2022-01-26 05:14:20|85.44|82.84|85.31|82.71|85.44|82.84|85.31|82.71|0
1643174070000|2022-01-26 05:14:30|85.17|82.57|85.17|82.57|85.17|82.57|85.17|82.57|0
1643174080000|2022-01-26 05:14:40|85.22|82.62|85.22|82.62|85.22|82.62|85.13|82.53|0
1643174090000|2022-01-26 05:14:50|85.13|82.53|85.22|82.62|85.22|82.62|85.13|82.53|0
1643174100000|2022-01-26 05:15:00|85.13|82.53|85.08|82.48|85.13|82.53|85.08|82.48|0
1643174110000|2022-01-26 05:15:10|85.13|82.53|85.35|82.75|85.35|82.75|85.04|82.44|0
1643174120000|2022-01-26 05:15:20|85.49|82.89|84.68|82.08|85.53|82.93|84.68|82.08|0
1643174130000|2022-01-26 05:15:30|84.77|82.17|84.68|82.08|84.77|82.17|84.68|82.08|0
1643174140000|2022-01-26 05:15:40|84.63|82.03|84.72|82.12|84.81|82.21|84.63|82.03|0
1643174150000|2022-01-26 05:15:50|84.68|82.08|84.68|82.08|84.68|82.08|84.68|82.08|0
1643174160000|2022-01-26 05:16:00|84.59|81.99|84.5|81.9|84.59|81.99|84.5|81.9|0
1643174170000|2022-01-26 05:16:10|84.54|81.94|84.68|82.08|84.77|82.17|84.54|81.94|0
1643174180000|2022-01-26 05:16:20|84.63|82.03|84.63|82.03|84.63|82.03|84.59|81.99|0
1643174190000|2022-01-26 05:16:30|84.68|82.08|84.63|82.03|84.68|82.08|84.63|82.03|0
1643174200000|2022-01-26 05:16:40|84.68|82.08|84.77|82.17|84.77|82.17|84.68|82.08|0
1643174210000|2022-01-26 05:16:50|84.72|82.12|84.77|82.17|84.77|82.17|84.68|82.08|0
1643174220000|2022-01-26 05:17:00|84.68|82.08|84.72|82.12|84.77|82.17|84.68|82.08|0
1643174230000|2022-01-26 05:17:10|84.68|82.08|84.63|82.03|84.68|82.08|84.59|81.99|0
1643174240000|2022-01-26 05:17:20|84.59|81.99|84.45|81.85|84.59|81.99|84.45|81.85|0
1643174250000|2022-01-26 05:17:30|84.5|81.9|84.45|81.85|84.5|81.9|84.45|81.85|0
1643174270000|2022-01-26 05:17:50|84.5|81.9|84.5|81.9|84.5|81.9|84.5|81.9|0
1643174280000|2022-01-26 05:18:00|84.59|81.99|84.54|81.94|84.59|81.99|84.54|81.94|0
1643174290000|2022-01-26 05:18:10|84.5|81.9|84.5|81.9|84.5|81.9|84.5|81.9|0
1643174300000|2022-01-26 05:18:20|84.41|81.81|84.36|81.76|84.41|81.81|84.36|81.76|0
1643174310000|2022-01-26 05:18:30|84.32|81.72|84.27|81.67|84.32|81.72|84.18|81.58|0
1643174320000|2022-01-26 05:18:40|84.58|81.98|84.58|81.98|84.58|81.98|84.54|81.94|0
1643174330000|2022-01-26 05:18:50|84.49|81.89|84.49|81.89|84.49|81.89|84.49|81.89|0
1643174340000|2022-01-26 05:19:00|84.4|81.8|84.32|81.72|84.4|81.8|84.18|81.58|0
1643174350000|2022-01-26 05:19:10|84.23|81.63|84.23|81.63|84.23|81.63|84.23|81.63|0
1643174360000|2022-01-26 05:19:20|84.18|81.58|84.23|81.63|84.23|81.63|84.14|81.54|0
1643174370000|2022-01-26 05:19:30|84.4|81.8|84.27|81.67|84.4|81.8|84.27|81.67|0
1643174380000|2022-01-26 05:19:40|84.31|81.71|84.31|81.71|84.4|81.8|84.31|81.71|0
1643174390000|2022-01-26 05:19:50|84.27|81.67|84.31|81.71|84.36|81.76|84.27|81.67|0
1643174400000|2022-01-26 05:20:00|84.22|81.62|84.22|81.62|84.22|81.62|84.14|81.54|0
1643174410000|2022-01-26 05:20:10|84.31|81.71|84.4|81.8|84.4|81.8|84.31|81.71|0
1643174420000|2022-01-26 05:20:20|84.31|81.71|84.4|81.8|84.4|81.8|84.31|81.71|0
1643174430000|2022-01-26 05:20:30|84.36|81.76|84.05|81.45|84.4|81.8|84.05|81.45|0
1643174440000|2022-01-26 05:20:40|84.13|81.53|84.13|81.53|84.13|81.53|84.09|81.49|0
1643174450000|2022-01-26 05:20:50|84.05|81.45|84.05|81.45|84.05|81.45|83.96|81.36|0
1643174460000|2022-01-26 05:21:00|83.96|81.36|83.96|81.36|84.05|81.45|83.96|81.36|0
1643174470000|2022-01-26 05:21:10|83.87|81.27|83.87|81.27|83.87|81.27|83.87|81.27|0
1643174480000|2022-01-26 05:21:20|83.91|81.31|84.04|81.44|84.04|81.44|83.91|81.31|0
1643174490000|2022-01-26 05:21:30|84|81.4|84.04|81.44|84.04|81.44|84|81.4|0
1643174500000|2022-01-26 05:21:40|84.13|81.53|84.13|81.53|84.18|81.58|84.13|81.53|0
1643174510000|2022-01-26 05:21:50|84.18|81.58|84.09|81.49|84.18|81.58|84.09|81.49|0
1643174520000|2022-01-26 05:22:00|84.04|81.44|84.22|81.62|84.22|81.62|84.04|81.44|0
1643174530000|2022-01-26 05:22:10|84.18|81.58|84.22|81.62|84.22|81.62|84.18|81.58|0
1643174540000|2022-01-26 05:22:20|84.09|81.49|84.22|81.62|84.22|81.62|84.09|81.49|0
1643174550000|2022-01-26 05:22:30|84.18|81.58|84.04|81.44|84.22|81.62|84.04|81.44|0
1643174560000|2022-01-26 05:22:40|83.95|81.35|83.95|81.35|83.95|81.35|83.95|81.35|0
1643174570000|2022-01-26 05:22:50|83.86|81.26|83.86|81.26|83.86|81.26|83.86|81.26|0
1643174580000|2022-01-26 05:23:00|83.78|81.18|83.86|81.26|83.86|81.26|83.78|81.18|0
1643174590000|2022-01-26 05:23:10|83.82|81.22|83.78|81.18|83.82|81.22|83.78|81.18|0
1643174600000|2022-01-26 05:23:20|83.69|81.09|83.69|81.09|83.69|81.09|83.69|81.09|0
1643174610000|2022-01-26 05:23:30|83.6|81|83.6|81|83.69|81.09|83.6|81|0
1643174620000|2022-01-26 05:23:40|83.64|81.04|83.69|81.09|83.69|81.09|83.64|81.04|0
1643174630000|2022-01-26 05:23:50|83.64|81.04|83.69|81.09|83.69|81.09|83.6|81|0
1643174640000|2022-01-26 05:24:00|83.6|81|83.73|81.13|83.77|81.17|83.6|81|0
1643174650000|2022-01-26 05:24:10|83.69|81.09|83.69|81.09|83.73|81.13|83.69|81.09|0
1643174660000|2022-01-26 05:24:20|83.64|81.04|83.69|81.09|83.69|81.09|83.64|81.04|0
1643174670000|2022-01-26 05:24:30|83.6|81|83.69|81.09|83.69|81.09|83.6|81|0
1643174680000|2022-01-26 05:24:40|83.68|81.08|83.77|81.17|83.77|81.17|83.68|81.08|0
1643174700000|2022-01-26 05:25:00|83.86|81.26|84.08|81.48|84.08|81.48|83.86|81.26|0
1643174710000|2022-01-26 05:25:10|84.22|81.62|84.13|81.53|84.22|81.62|84.13|81.53|0
1643174720000|2022-01-26 05:25:20|84.17|81.57|84.04|81.44|84.17|81.57|84.04|81.44|0
1643174730000|2022-01-26 05:25:30|84.08|81.48|84.08|81.48|84.13|81.53|84.04|81.44|0
1643174740000|2022-01-26 05:25:40|84.13|81.53|84.13|81.53|84.13|81.53|84.13|81.53|0
1643174750000|2022-01-26 05:25:50|84.08|81.48|84.17|81.57|84.17|81.57|84.08|81.48|0
1643174760000|2022-01-26 05:26:00|84.13|81.53|84.04|81.44|84.13|81.53|84.04|81.44|0
1643174770000|2022-01-26 05:26:10|84.22|81.62|84.31|81.71|84.31|81.71|84.22|81.62|0
1643174780000|2022-01-26 05:26:20|84.22|81.62|84.22|81.62|84.22|81.62|84.22|81.62|0
1643174790000|2022-01-26 05:26:30|84.17|81.57|84.08|81.48|84.17|81.57|84.08|81.48|0
1643174800000|2022-01-26 05:26:40|84.13|81.53|84.22|81.62|84.22|81.62|84.13|81.53|0
1643174810000|2022-01-26 05:26:50|84.4|81.8|84.35|81.75|84.4|81.8|84.31|81.71|0
1643174820000|2022-01-26 05:27:00|84.31|81.71|84.35|81.75|84.35|81.75|84.31|81.71|0
1643174830000|2022-01-26 05:27:10|84.31|81.71|84.4|81.8|84.4|81.8|84.31|81.71|0
1643174840000|2022-01-26 05:27:20|84.49|81.89|84.67|82.07|84.67|82.07|84.49|81.89|0
1643174850000|2022-01-26 05:27:30|84.62|82.02|84.71|82.11|84.71|82.11|84.58|81.98|0
1643174860000|2022-01-26 05:27:40|84.76|82.16|84.76|82.16|84.8|82.2|84.76|82.16|0
1643174870000|2022-01-26 05:27:50|84.85|82.25|84.8|82.2|84.85|82.25|84.76|82.16|0
1643174880000|2022-01-26 05:28:00|84.76|82.16|85.12|82.52|85.12|82.52|84.76|82.16|0
1643174890000|2022-01-26 05:28:10|85.03|82.43|85.07|82.47|85.07|82.47|85.03|82.43|0
1643174900000|2022-01-26 05:28:20|85.21|82.61|85.25|82.65|85.25|82.65|85.12|82.52|0
1643174910000|2022-01-26 05:28:30|85.12|82.52|85.21|82.61|85.21|82.61|85.12|82.52|0
1643174920000|2022-01-26 05:28:40|85.12|82.52|85.16|82.56|85.16|82.56|85.12|82.52|0
1643174930000|2022-01-26 05:28:50|85.3|82.7|85.25|82.65|85.3|82.7|85.25|82.65|0
1643174940000|2022-01-26 05:29:00|85.16|82.56|85.2|82.6|85.21|82.61|85.16|82.56|0
1643174950000|2022-01-26 05:29:10|85.16|82.56|85.11|82.51|85.16|82.56|85.11|82.51|0
1643174960000|2022-01-26 05:29:20|85.02|82.42|85.2|82.6|85.2|82.6|85.02|82.42|0
1643174970000|2022-01-26 05:29:30|85.29|82.69|85.48|82.88|85.48|82.88|85.29|82.69|0
1643174980000|2022-01-26 05:29:40|85.39|82.79|85.38|82.78|85.39|82.79|85.38|82.78|0
1643174990000|2022-01-26 05:29:50|85.43|82.83|85.61|83.01|85.66|83.06|85.43|82.83|0
1643175000000|2022-01-26 05:30:00|85.66|83.06|85.79|83.19|86.11|83.51|85.66|83.06|0
1643175010000|2022-01-26 05:30:10|85.75|83.15|85.66|83.06|85.75|83.15|85.61|83.01|0
1643175020000|2022-01-26 05:30:20|85.61|83.01|85.7|83.1|85.7|83.1|85.61|83.01|0
1643175030000|2022-01-26 05:30:30|85.66|83.06|85.47|82.87|85.66|83.06|85.47|82.87|0
1643175040000|2022-01-26 05:30:40|85.43|82.83|85.52|82.92|85.52|82.92|85.38|82.78|0
1643175050000|2022-01-26 05:30:50|85.56|82.96|85.7|83.1|85.7|83.1|85.56|82.96|0
1643175060000|2022-01-26 05:31:00|85.56|82.96|85.56|82.96|85.61|83.01|85.56|82.96|0
1643175070000|2022-01-26 05:31:10|85.75|83.15|85.7|83.1|85.75|83.15|85.7|83.1|0
1643175080000|2022-01-26 05:31:20|85.75|83.15|85.75|83.15|85.75|83.15|85.61|83.01|0
1643175090000|2022-01-26 05:31:30|86.02|83.42|85.84|83.24|86.02|83.42|85.75|83.15|0
1643175100000|2022-01-26 05:31:40|85.79|83.19|85.74|83.14|85.79|83.19|85.74|83.14|0
1643175110000|2022-01-26 05:31:50|85.7|83.1|85.74|83.14|85.74|83.14|85.7|83.1|0
1643175120000|2022-01-26 05:32:00|85.7|83.1|85.65|83.05|85.7|83.1|85.65|83.05|0
1643175130000|2022-01-26 05:32:10|85.79|83.19|85.93|83.33|85.97|83.37|85.79|83.19|0
1643175140000|2022-01-26 05:32:20|86.11|83.51|85.93|83.33|86.2|83.6|85.93|83.33|0
1643175150000|2022-01-26 05:32:30|85.83|83.23|85.74|83.14|85.88|83.28|85.74|83.14|0
1643175160000|2022-01-26 05:32:40|85.83|83.23|85.79|83.19|85.83|83.23|85.79|83.19|0
1643175170000|2022-01-26 05:32:50|85.74|83.14|85.7|83.1|85.74|83.14|85.7|83.1|0
1643175180000|2022-01-26 05:33:00|85.74|83.14|85.83|83.23|85.83|83.23|85.74|83.14|0
1643175190000|2022-01-26 05:33:10|85.74|83.14|85.79|83.19|85.83|83.23|85.74|83.14|0
1643175200000|2022-01-26 05:33:20|85.74|83.14|85.7|83.1|85.74|83.14|85.7|83.1|0
1643175210000|2022-01-26 05:33:30|85.65|83.05|85.47|82.87|85.65|83.05|85.47|82.87|0
1643175220000|2022-01-26 05:33:40|85.56|82.96|85.56|82.96|85.56|82.96|85.56|82.96|0
1643175240000|2022-01-26 05:34:00|85.47|82.87|85.42|82.82|85.47|82.87|85.42|82.82|0
1643175250000|2022-01-26 05:34:10|85.33|82.73|85.15|82.55|85.33|82.73|85.15|82.55|0
1643175260000|2022-01-26 05:34:20|85.2|82.6|85.33|82.73|85.33|82.73|85.2|82.6|0
1643175270000|2022-01-26 05:34:30|85.29|82.69|85.29|82.69|85.38|82.78|85.29|82.69|0
1643175280000|2022-01-26 05:34:40|85.24|82.64|85.29|82.69|85.29|82.69|85.24|82.64|0
1643175290000|2022-01-26 05:34:50|85.24|82.64|85.38|82.78|85.38|82.78|85.24|82.64|0
1643175300000|2022-01-26 05:35:00|85.6|83|85.74|83.14|85.74|83.14|85.6|83|0
1643175310000|2022-01-26 05:35:10|85.69|83.09|85.6|83|85.69|83.09|85.6|83|0
1643175320000|2022-01-26 05:35:20|85.69|83.09|85.74|83.14|85.74|83.14|85.6|83|0
1643175330000|2022-01-26 05:35:30|85.79|83.19|85.78|83.18|85.79|83.19|85.78|83.18|0
1643175340000|2022-01-26 05:35:40|85.65|83.05|85.69|83.09|85.74|83.14|85.65|83.05|0
1643175350000|2022-01-26 05:35:50|85.65|83.05|85.74|83.14|85.74|83.14|85.65|83.05|0
1643175360000|2022-01-26 05:36:00|85.78|83.18|85.83|83.23|85.83|83.23|85.74|83.14|0
1643175370000|2022-01-26 05:36:10|85.78|83.18|85.83|83.23|85.83|83.23|85.74|83.14|0
1643175380000|2022-01-26 05:36:20|85.87|83.27|85.83|83.23|85.87|83.27|85.83|83.23|0
1643175390000|2022-01-26 05:36:30|85.78|83.18|85.74|83.14|85.78|83.18|85.69|83.09|0
1643175400000|2022-01-26 05:36:40|85.78|83.18|86.01|83.41|86.01|83.41|85.78|83.18|0
1643175410000|2022-01-26 05:36:50|86.06|83.46|86.19|83.59|86.19|83.59|86.06|83.46|0
1643175420000|2022-01-26 05:37:00|86.15|83.55|86.1|83.5|86.15|83.55|86.1|83.5|0
1643175430000|2022-01-26 05:37:10|86.15|83.55|86.19|83.59|86.19|83.59|86.15|83.55|0
1643175440000|2022-01-26 05:37:20|86.15|83.55|86.1|83.5|86.15|83.55|86.1|83.5|0
1643175450000|2022-01-26 05:37:30|86.06|83.46|86.06|83.46|86.15|83.55|86.06|83.46|0
1643175460000|2022-01-26 05:37:40|86.01|83.41|86.1|83.5|86.1|83.5|86.01|83.41|0
1643175470000|2022-01-26 05:37:50|86.01|83.41|86.01|83.41|86.1|83.5|86.01|83.41|0
1643175480000|2022-01-26 05:38:00|86.05|83.45|86.05|83.45|86.05|83.45|86.05|83.45|0
1643175490000|2022-01-26 05:38:10|86.01|83.41|85.92|83.32|86.01|83.41|85.92|83.32|0
1643175500000|2022-01-26 05:38:20|86.01|83.41|85.92|83.32|86.01|83.41|85.92|83.32|0
1643175510000|2022-01-26 05:38:30|85.96|83.36|85.83|83.23|85.96|83.36|85.83|83.23|0
1643175520000|2022-01-26 05:38:40|85.87|83.27|85.92|83.32|85.92|83.32|85.87|83.27|0
1643175530000|2022-01-26 05:38:50|85.96|83.36|85.96|83.36|85.96|83.36|85.96|83.36|0
1643175540000|2022-01-26 05:39:00|85.92|83.32|85.87|83.27|85.96|83.36|85.87|83.27|0
1643175550000|2022-01-26 05:39:10|85.92|83.32|85.92|83.32|85.92|83.32|85.92|83.32|0
1643175560000|2022-01-26 05:39:20|85.87|83.27|85.96|83.36|85.96|83.36|85.87|83.27|0
1643175570000|2022-01-26 05:39:30|85.92|83.32|85.96|83.36|85.96|83.36|85.92|83.32|0
1643175580000|2022-01-26 05:39:40|85.92|83.32|85.92|83.32|85.92|83.32|85.92|83.32|0
1643175590000|2022-01-26 05:39:50|85.87|83.27|85.74|83.14|85.87|83.27|85.74|83.14|0
1643175600000|2022-01-26 05:40:00|85.83|83.23|85.83|83.23|85.83|83.23|85.83|83.23|0
1643175610000|2022-01-26 05:40:10|85.69|83.09|85.65|83.05|85.69|83.09|85.65|83.05|0
1643175620000|2022-01-26 05:40:20|85.78|83.18|85.69|83.09|85.78|83.18|85.69|83.09|0
1643175630000|2022-01-26 05:40:30|85.74|83.14|85.74|83.14|85.74|83.14|85.74|83.14|0
1643175640000|2022-01-26 05:40:40|85.83|83.23|85.74|83.14|85.83|83.23|85.74|83.14|0
1643175650000|2022-01-26 05:40:50|85.78|83.18|85.83|83.23|85.83|83.23|85.78|83.18|0
1643175660000|2022-01-26 05:41:00|85.87|83.27|85.83|83.23|85.92|83.32|85.83|83.23|0
1643175670000|2022-01-26 05:41:10|85.92|83.32|85.92|83.32|85.92|83.32|85.83|83.23|0
1643175690000|2022-01-26 05:41:30|85.87|83.27|86.01|83.41|86.01|83.41|85.87|83.27|0
1643175700000|2022-01-26 05:41:40|85.87|83.27|85.87|83.27|85.87|83.27|85.83|83.23|0
1643175710000|2022-01-26 05:41:50|85.83|83.23|85.83|83.23|85.83|83.23|85.83|83.23|0
1643175720000|2022-01-26 05:42:00|85.87|83.27|85.87|83.27|85.87|83.27|85.83|83.23|0
1643175730000|2022-01-26 05:42:10|85.83|83.23|85.78|83.18|85.83|83.23|85.78|83.18|0
1643175740000|2022-01-26 05:42:20|85.83|83.23|85.83|83.23|85.83|83.23|85.83|83.23|0
1643175750000|2022-01-26 05:42:30|85.87|83.27|85.87|83.27|85.87|83.27|85.87|83.27|0
1643175760000|2022-01-26 05:42:40|85.83|83.23|85.78|83.18|85.83|83.23|85.74|83.14|0
1643175770000|2022-01-26 05:42:50|85.73|83.13|85.83|83.23|85.83|83.23|85.73|83.13|0
1643175780000|2022-01-26 05:43:00|85.73|83.13|85.73|83.13|85.73|83.13|85.69|83.09|0
1643175790000|2022-01-26 05:43:10|85.64|83.04|85.69|83.09|85.69|83.09|85.64|83.04|0
1643175800000|2022-01-26 05:43:20|85.6|83|85.55|82.95|85.6|83|85.55|82.95|0
1643175810000|2022-01-26 05:43:30|85.6|83|85.64|83.04|85.64|83.04|85.55|82.95|0
1643175820000|2022-01-26 05:43:40|85.6|83|85.6|83|85.6|83|85.6|83|0
1643175830000|2022-01-26 05:43:50|85.55|82.95|85.55|82.95|85.55|82.95|85.55|82.95|0
1643175840000|2022-01-26 05:44:00|85.46|82.86|85.37|82.77|85.46|82.86|85.37|82.77|0
1643175850000|2022-01-26 05:44:10|85.46|82.86|85.55|82.95|85.55|82.95|85.46|82.86|0
1643175860000|2022-01-26 05:44:20|85.78|83.18|85.73|83.13|85.78|83.18|85.73|83.13|0
1643175870000|2022-01-26 05:44:30|85.64|83.04|85.55|82.95|85.64|83.04|85.55|82.95|0
1643175880000|2022-01-26 05:44:40|85.6|83|85.64|83.04|85.64|83.04|85.6|83|0
1643175890000|2022-01-26 05:44:50|85.69|83.09|85.64|83.04|85.69|83.09|85.64|83.04|0
1643175900000|2022-01-26 05:45:00|85.73|83.13|85.73|83.13|85.73|83.13|85.73|83.13|0
1643175920000|2022-01-26 05:45:20|85.64|83.04|85.69|83.09|85.69|83.09|85.64|83.04|0
1643175930000|2022-01-26 05:45:30|85.78|83.18|85.82|83.22|85.82|83.22|85.78|83.18|0
1643175940000|2022-01-26 05:45:40|85.78|83.18|85.69|83.09|85.78|83.18|85.64|83.04|0
1643175950000|2022-01-26 05:45:50|85.73|83.13|85.73|83.13|85.78|83.18|85.73|83.13|0
1643175960000|2022-01-26 05:46:00|85.64|83.04|85.46|82.86|85.64|83.04|85.46|82.86|0
1643175990000|2022-01-26 05:46:30|85.41|82.81|85.46|82.86|85.46|82.86|85.37|82.77|0
1643176000000|2022-01-26 05:46:40|85.41|82.81|85.41|82.81|85.46|82.86|85.41|82.81|0
1643176010000|2022-01-26 05:46:50|85.37|82.77|85.37|82.77|85.37|82.77|85.37|82.77|0
1643176020000|2022-01-26 05:47:00|85.28|82.68|85.19|82.59|85.28|82.68|85.19|82.59|0
1643176030000|2022-01-26 05:47:10|85.14|82.54|85.19|82.59|85.28|82.68|85.14|82.54|0
1643176040000|2022-01-26 05:47:20|85.14|82.54|85.37|82.77|85.37|82.77|85.14|82.54|0
1643176050000|2022-01-26 05:47:30|85.46|82.86|85.46|82.86|85.46|82.86|85.41|82.81|0
1643176060000|2022-01-26 05:47:40|85.37|82.77|85.41|82.81|85.41|82.81|85.37|82.77|0
1643176070000|2022-01-26 05:47:50|85.37|82.77|85.37|82.77|85.37|82.77|85.37|82.77|0
1643176080000|2022-01-26 05:48:00|85.55|82.95|86.14|83.54|86.18|83.58|85.55|82.95|0
1643176090000|2022-01-26 05:48:10|86.05|83.45|85.91|83.31|86.05|83.45|85.91|83.31|0
1643176100000|2022-01-26 05:48:20|85.86|83.26|86|83.4|86|83.4|85.86|83.26|0
1643176110000|2022-01-26 05:48:30|85.95|83.35|85.95|83.35|85.95|83.35|85.86|83.26|0
1643176120000|2022-01-26 05:48:40|86|83.4|86|83.4|86.09|83.49|86|83.4|0
1643176130000|2022-01-26 05:48:50|86.05|83.45|86.05|83.45|86.05|83.45|86|83.4|0
1643176140000|2022-01-26 05:49:00|86|83.4|86.18|83.58|86.18|83.58|86|83.4|0
1643176150000|2022-01-26 05:49:10|86.32|83.72|86.36|83.76|86.36|83.76|86.32|83.72|0
1643176160000|2022-01-26 05:49:20|86.32|83.72|86.18|83.58|86.32|83.72|86.18|83.58|0
1643176170000|2022-01-26 05:49:30|86.23|83.63|86.18|83.58|86.23|83.63|86.18|83.58|0
1643176180000|2022-01-26 05:49:40|86.23|83.63|86.18|83.58|86.23|83.63|86.18|83.58|0
1643176190000|2022-01-26 05:49:50|86.23|83.63|86.27|83.67|86.27|83.67|86.18|83.58|0
1643176200000|2022-01-26 05:50:00|86.32|83.72|86.36|83.76|86.36|83.76|86.27|83.67|0
1643176210000|2022-01-26 05:50:10|86.55|83.95|86.36|83.76|86.55|83.95|86.36|83.76|0
1643176220000|2022-01-26 05:50:20|86.27|83.67|86.18|83.58|86.27|83.67|86.09|83.49|0
1643176230000|2022-01-26 05:50:30|86.04|83.44|86.18|83.58|86.18|83.58|86.04|83.44|0
1643176240000|2022-01-26 05:50:40|86.04|83.44|86.09|83.49|86.09|83.49|86.04|83.44|0
1643176250000|2022-01-26 05:50:50|86.18|83.58|86.13|83.53|86.27|83.67|86.13|83.53|0
1643176260000|2022-01-26 05:51:00|86.18|83.58|86.13|83.53|86.18|83.58|86.13|83.53|0
1643176270000|2022-01-26 05:51:10|86.09|83.49|86.04|83.44|86.09|83.49|86.04|83.44|0
1643176280000|2022-01-26 05:51:20|86.09|83.49|86.27|83.67|86.27|83.67|86.09|83.49|0
1643176290000|2022-01-26 05:51:30|86.22|83.62|86.22|83.62|86.22|83.62|86.22|83.62|0
1643176300000|2022-01-26 05:51:40|86.27|83.67|86.18|83.58|86.36|83.76|86.18|83.58|0
1643176310000|2022-01-26 05:51:50|86.27|83.67|86.27|83.67|86.27|83.67|86.27|83.67|0
1643176320000|2022-01-26 05:52:00|86.22|83.62|86.27|83.67|86.27|83.67|86.22|83.62|0
1643176330000|2022-01-26 05:52:10|86.36|83.76|86.41|83.81|86.41|83.81|86.36|83.76|0
1643176340000|2022-01-26 05:52:20|86.45|83.85|86.41|83.81|86.45|83.85|86.41|83.81|0
1643176350000|2022-01-26 05:52:30|86.45|83.85|86.41|83.81|86.54|83.94|86.41|83.81|0
1643176360000|2022-01-26 05:52:40|86.45|83.85|86.5|83.9|86.54|83.94|86.45|83.85|0
1643176370000|2022-01-26 05:52:50|86.54|83.94|86.45|83.85|86.54|83.94|86.45|83.85|0
1643176380000|2022-01-26 05:53:00|86.59|83.99|86.63|84.03|86.63|84.03|86.59|83.99|0
1643176390000|2022-01-26 05:53:10|86.59|83.99|86.73|84.13|86.73|84.13|86.59|83.99|0
1643176400000|2022-01-26 05:53:20|86.82|84.22|86.73|84.13|86.82|84.22|86.73|84.13|0
1643176410000|2022-01-26 05:53:30|86.54|83.94|86.54|83.94|86.54|83.94|86.5|83.9|0
1643176420000|2022-01-26 05:53:40|86.59|83.99|86.77|84.17|86.77|84.17|86.59|83.99|0
1643176430000|2022-01-26 05:53:50|86.82|84.22|86.82|84.22|86.82|84.22|86.77|84.17|0
1643176440000|2022-01-26 05:54:00|86.77|84.17|86.68|84.08|86.77|84.17|86.68|84.08|0
1643176450000|2022-01-26 05:54:10|86.73|84.13|86.54|83.94|86.73|84.13|86.54|83.94|0
1643176460000|2022-01-26 05:54:20|86.68|84.08|86.63|84.03|86.72|84.12|86.63|84.03|0
1643176470000|2022-01-26 05:54:30|86.72|84.12|86.72|84.12|86.72|84.12|86.63|84.03|0
1643176480000|2022-01-26 05:54:40|86.63|84.03|86.77|84.17|86.77|84.17|86.63|84.03|0
1643176490000|2022-01-26 05:54:50|86.82|84.22|86.82|84.22|86.82|84.22|86.77|84.17|0
1643176500000|2022-01-26 05:55:00|86.86|84.26|86.91|84.31|86.91|84.31|86.86|84.26|0
1643176510000|2022-01-26 05:55:10|86.82|84.22|86.95|84.35|86.95|84.35|86.82|84.22|0
1643176520000|2022-01-26 05:55:20|87|84.4|87|84.4|87|84.4|87|84.4|0
1643176530000|2022-01-26 05:55:30|87.18|84.58|87.09|84.49|87.27|84.67|87.09|84.49|0
1643176540000|2022-01-26 05:55:40|86.91|84.31|86.91|84.31|86.91|84.31|86.91|84.31|0
1643176560000|2022-01-26 05:56:00|86.86|84.26|86.86|84.26|86.86|84.26|86.81|84.21|0
1643176570000|2022-01-26 05:56:10|86.81|84.21|86.91|84.31|86.91|84.31|86.81|84.21|0
1643176580000|2022-01-26 05:56:20|86.86|84.26|86.81|84.21|86.86|84.26|86.77|84.17|0
1643176590000|2022-01-26 05:56:30|86.91|84.31|86.91|84.31|86.91|84.31|86.81|84.21|0
1643176600000|2022-01-26 05:56:40|86.81|84.21|86.81|84.21|86.81|84.21|86.77|84.17|0
1643176610000|2022-01-26 05:56:50|86.72|84.12|86.81|84.21|86.81|84.21|86.72|84.12|0
1643176620000|2022-01-26 05:57:00|86.72|84.12|86.63|84.03|86.72|84.12|86.63|84.03|0
1643176630000|2022-01-26 05:57:10|86.72|84.12|86.72|84.12|86.72|84.12|86.72|84.12|0
1643176650000|2022-01-26 05:57:30|86.67|84.07|86.72|84.12|86.72|84.12|86.63|84.03|0
1643176660000|2022-01-26 05:57:40|86.67|84.07|86.54|83.94|86.67|84.07|86.54|83.94|0
1643176670000|2022-01-26 05:57:50|86.63|84.03|86.63|84.03|86.63|84.03|86.63|84.03|0
1643176680000|2022-01-26 05:58:00|86.58|83.98|86.58|83.98|86.63|84.03|86.58|83.98|0
1643176690000|2022-01-26 05:58:10|86.63|84.03|86.49|83.89|86.63|84.03|86.49|83.89|0
1643176700000|2022-01-26 05:58:20|86.54|83.94|86.63|84.03|86.63|84.03|86.54|83.94|0
1643176710000|2022-01-26 05:58:30|86.54|83.94|86.54|83.94|86.54|83.94|86.54|83.94|0
1643176720000|2022-01-26 05:58:40|86.45|83.85|86.54|83.94|86.54|83.94|86.36|83.76|0
1643176730000|2022-01-26 05:58:50|86.58|83.98|86.63|84.03|86.63|84.03|86.58|83.98|0
1643176740000|2022-01-26 05:59:00|86.67|84.07|86.72|84.12|86.72|84.12|86.67|84.07|0
1643176750000|2022-01-26 05:59:10|86.76|84.16|86.76|84.16|86.76|84.16|86.76|84.16|0
1643176760000|2022-01-26 05:59:20|86.81|84.21|86.76|84.16|86.81|84.21|86.76|84.16|0
1643176770000|2022-01-26 05:59:30|86.63|84.03|86.54|83.94|86.63|84.03|86.49|83.89|0
1643176780000|2022-01-26 05:59:40|86.45|83.85|86.45|83.85|86.49|83.89|86.45|83.85|0
1643176790000|2022-01-26 05:59:50|86.49|83.89|86.49|83.89|86.49|83.89|86.49|83.89|0
1643176800000|2022-01-26 06:00:00|86.26|83.66|86.17|83.57|86.36|83.76|86.17|83.57|0
1643176810000|2022-01-26 06:00:10|86.13|83.53|86.26|83.66|86.26|83.66|86.13|83.53|0
1643176820000|2022-01-26 06:00:20|86.35|83.75|86.26|83.66|86.35|83.75|86.26|83.66|0
1643176830000|2022-01-26 06:00:30|86.35|83.75|86.26|83.66|86.45|83.85|86.26|83.66|0
1643176840000|2022-01-26 06:00:40|86.22|83.62|86.22|83.62|86.22|83.62|86.17|83.57|0
1643176850000|2022-01-26 06:00:50|86.26|83.66|86.26|83.66|86.31|83.71|86.26|83.66|0
1643176860000|2022-01-26 06:01:00|86.17|83.57|85.99|83.39|86.17|83.57|85.99|83.39|0
1643176870000|2022-01-26 06:01:10|86.22|83.62|85.81|83.21|86.22|83.62|85.81|83.21|0
1643176880000|2022-01-26 06:01:20|85.85|83.25|85.9|83.3|85.9|83.3|85.85|83.25|0
1643176890000|2022-01-26 06:01:30|85.99|83.39|86.08|83.48|86.08|83.48|85.9|83.3|0
1643176900000|2022-01-26 06:01:40|86.03|83.43|86.12|83.52|86.12|83.52|86.03|83.43|0
1643176910000|2022-01-26 06:01:50|86.4|83.8|86.35|83.75|86.4|83.8|86.35|83.75|0
1643176920000|2022-01-26 06:02:00|86.4|83.8|86.44|83.84|86.44|83.84|86.31|83.71|0
1643176930000|2022-01-26 06:02:10|86.58|83.98|86.49|83.89|86.58|83.98|86.49|83.89|0
1643176940000|2022-01-26 06:02:20|86.63|84.03|86.63|84.03|86.63|84.03|86.63|84.03|0
1643176950000|2022-01-26 06:02:30|86.72|84.12|86.9|84.3|86.9|84.3|86.72|84.12|0
1643176960000|2022-01-26 06:02:40|86.99|84.39|86.94|84.34|87.04|84.44|86.94|84.34|0
1643176970000|2022-01-26 06:02:50|86.9|84.3|86.94|84.34|86.99|84.39|86.9|84.3|0
1643176980000|2022-01-26 06:03:00|86.9|84.3|87.22|84.62|87.22|84.62|86.9|84.3|0
1643176990000|2022-01-26 06:03:10|87.13|84.53|87.08|84.48|87.13|84.53|87.04|84.44|0
1643177000000|2022-01-26 06:03:20|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1643177010000|2022-01-26 06:03:30|87.03|84.43|87.22|84.62|87.22|84.62|87.03|84.43|0
1643177020000|2022-01-26 06:03:40|87.17|84.57|87.27|84.67|87.31|84.71|87.17|84.57|0
1643177030000|2022-01-26 06:03:50|87.17|84.57|87.08|84.48|87.27|84.67|87.08|84.48|0
1643177040000|2022-01-26 06:04:00|87.13|84.53|86.76|84.16|87.13|84.53|86.76|84.16|0
1643177050000|2022-01-26 06:04:10|86.81|84.21|87.13|84.53|87.13|84.53|86.81|84.21|0
1643177060000|2022-01-26 06:04:20|87.26|84.66|87.45|84.85|87.54|84.94|87.26|84.66|0
1643177070000|2022-01-26 06:04:30|87.54|84.94|87.36|84.76|87.54|84.94|87.36|84.76|0
1643177080000|2022-01-26 06:04:40|87.45|84.85|87.22|84.62|87.45|84.85|87.22|84.62|0
1643177090000|2022-01-26 06:04:50|87.17|84.57|87.58|84.98|87.58|84.98|87.17|84.57|0
1643177100000|2022-01-26 06:05:00|87.36|84.76|87.72|85.12|87.72|85.12|87.36|84.76|0
1643177110000|2022-01-26 06:05:10|87.82|85.22|87.58|84.98|87.82|85.22|87.58|84.98|0
1643177120000|2022-01-26 06:05:20|87.63|85.03|87.4|84.8|87.63|85.03|87.4|84.8|0
1643177130000|2022-01-26 06:05:30|87.45|84.85|87.26|84.66|87.45|84.85|87.12|84.52|0
1643177140000|2022-01-26 06:05:40|87.22|84.62|87.17|84.57|87.22|84.62|87.17|84.57|0
1643177150000|2022-01-26 06:05:50|87.26|84.66|87.17|84.57|87.26|84.66|87.17|84.57|0
1643177160000|2022-01-26 06:06:00|87.22|84.62|87.12|84.52|87.26|84.66|87.12|84.52|0
1643177170000|2022-01-26 06:06:10|86.94|84.34|86.9|84.3|86.94|84.34|86.9|84.3|0
1643177180000|2022-01-26 06:06:20|86.99|84.39|86.99|84.39|86.99|84.39|86.99|84.39|0
1643177190000|2022-01-26 06:06:30|86.9|84.3|87.03|84.43|87.03|84.43|86.9|84.3|0
1643177200000|2022-01-26 06:06:40|87.12|84.52|86.99|84.39|87.12|84.52|86.99|84.39|0
1643177210000|2022-01-26 06:06:50|86.94|84.34|86.9|84.3|86.94|84.34|86.9|84.3|0
1643177220000|2022-01-26 06:07:00|86.94|84.34|86.94|84.34|86.94|84.34|86.94|84.34|0
1643177230000|2022-01-26 06:07:10|86.9|84.3|86.94|84.34|86.94|84.34|86.9|84.3|0
1643177240000|2022-01-26 06:07:20|86.9|84.3|86.71|84.11|86.9|84.3|86.71|84.11|0
1643177250000|2022-01-26 06:07:30|86.62|84.02|86.9|84.3|86.9|84.3|86.62|84.02|0
1643177260000|2022-01-26 06:07:40|86.85|84.25|86.9|84.3|86.9|84.3|86.85|84.25|0
1643177270000|2022-01-26 06:07:50|86.99|84.39|86.99|84.39|87.03|84.43|86.99|84.39|0
1643177280000|2022-01-26 06:08:00|87.03|84.43|87.21|84.61|87.21|84.61|87.03|84.43|0
1643177290000|2022-01-26 06:08:10|87.31|84.71|86.99|84.39|87.31|84.71|86.99|84.39|0
1643177300000|2022-01-26 06:08:20|86.9|84.3|86.99|84.39|86.99|84.39|86.89|84.29|0
1643177310000|2022-01-26 06:08:30|87.03|84.43|87.03|84.43|87.03|84.43|86.99|84.39|0
1643177320000|2022-01-26 06:08:40|87.08|84.48|87.17|84.57|87.17|84.57|87.08|84.48|0
1643177330000|2022-01-26 06:08:50|87.03|84.43|86.99|84.39|87.03|84.43|86.99|84.39|0
1643177340000|2022-01-26 06:09:00|87.03|84.43|86.85|84.25|87.03|84.43|86.85|84.25|0
1643177350000|2022-01-26 06:09:10|86.89|84.29|86.85|84.25|86.89|84.29|86.8|84.2|0
1643177360000|2022-01-26 06:09:20|86.89|84.29|86.85|84.25|86.89|84.29|86.85|84.25|0
1643177370000|2022-01-26 06:09:30|86.76|84.16|86.8|84.2|86.8|84.2|86.76|84.16|0
1643177380000|2022-01-26 06:09:40|86.75|84.15|86.85|84.25|86.85|84.25|86.75|84.15|0
1643177390000|2022-01-26 06:09:50|86.8|84.2|86.85|84.25|86.85|84.25|86.8|84.2|0
1643177400000|2022-01-26 06:10:00|86.98|84.38|86.98|84.38|86.98|84.38|86.98|84.38|0
1643177420000|2022-01-26 06:10:20|86.8|84.2|86.8|84.2|86.8|84.2|86.8|84.2|0
1643177440000|2022-01-26 06:10:40|86.75|84.15|86.71|84.11|86.85|84.25|86.71|84.11|0
1643177450000|2022-01-26 06:10:50|86.8|84.2|86.75|84.15|86.8|84.2|86.71|84.11|0
1643177460000|2022-01-26 06:11:00|86.8|84.2|86.71|84.11|86.8|84.2|86.71|84.11|0
1643177470000|2022-01-26 06:11:10|86.75|84.15|86.75|84.15|86.75|84.15|86.75|84.15|0
1643177480000|2022-01-26 06:11:20|86.71|84.11|86.8|84.2|86.8|84.2|86.71|84.11|0
1643177490000|2022-01-26 06:11:30|86.71|84.11|86.75|84.15|86.75|84.15|86.71|84.11|0
1643177500000|2022-01-26 06:11:40|86.8|84.2|86.75|84.15|86.8|84.2|86.71|84.11|0
1643177510000|2022-01-26 06:11:50|86.71|84.11|86.71|84.11|86.71|84.11|86.71|84.11|0
1643177520000|2022-01-26 06:12:00|86.75|84.15|86.89|84.29|86.89|84.29|86.75|84.15|0
1643177530000|2022-01-26 06:12:10|86.94|84.34|86.94|84.34|86.98|84.38|86.89|84.29|0
1643177540000|2022-01-26 06:12:20|86.98|84.38|87.03|84.43|87.07|84.47|86.98|84.38|0
1643177550000|2022-01-26 06:12:30|86.98|84.38|86.98|84.38|86.98|84.38|86.98|84.38|0
1643177560000|2022-01-26 06:12:40|86.84|84.24|86.84|84.24|86.89|84.29|86.84|84.24|0
1643177570000|2022-01-26 06:12:50|86.89|84.29|86.75|84.15|86.89|84.29|86.75|84.15|0
1643177580000|2022-01-26 06:13:00|86.89|84.29|86.84|84.24|86.89|84.29|86.84|84.24|0
1643177590000|2022-01-26 06:13:10|86.8|84.2|86.89|84.29|86.89|84.29|86.8|84.2|0
1643177600000|2022-01-26 06:13:20|86.8|84.2|86.71|84.11|86.8|84.2|86.66|84.06|0
1643177610000|2022-01-26 06:13:30|86.75|84.15|86.71|84.11|86.75|84.15|86.71|84.11|0
1643177620000|2022-01-26 06:13:40|86.66|84.06|86.39|83.79|86.66|84.06|86.39|83.79|0
1643177630000|2022-01-26 06:13:50|86.3|83.7|86.25|83.65|86.3|83.7|86.25|83.65|0
1643177640000|2022-01-26 06:14:00|86.3|83.7|86.34|83.74|86.34|83.74|86.3|83.7|0
1643177650000|2022-01-26 06:14:10|86.39|83.79|86.43|83.83|86.43|83.83|86.39|83.79|0
1643177660000|2022-01-26 06:14:20|86.39|83.79|86.25|83.65|86.39|83.79|86.25|83.65|0
1643177670000|2022-01-26 06:14:30|86.16|83.56|86.07|83.47|86.25|83.65|86.07|83.47|0
1643177680000|2022-01-26 06:14:40|86.11|83.51|86.11|83.51|86.11|83.51|86.11|83.51|0
1643177690000|2022-01-26 06:14:50|86.16|83.56|86.16|83.56|86.29|83.69|86.16|83.56|0
1643177700000|2022-01-26 06:15:00|86.25|83.65|86.02|83.42|86.29|83.69|86.02|83.42|0
1643177710000|2022-01-26 06:15:10|86.2|83.6|86.25|83.65|86.25|83.65|86.2|83.6|0
1643177720000|2022-01-26 06:15:20|86.29|83.69|86.38|83.78|86.38|83.78|86.29|83.69|0
1643177730000|2022-01-26 06:15:30|86.57|83.97|86.61|84.01|86.61|84.01|86.57|83.97|0
1643177740000|2022-01-26 06:15:40|86.66|84.06|86.66|84.06|86.71|84.11|86.66|84.06|0
1643177750000|2022-01-26 06:15:50|86.57|83.97|86.48|83.88|86.61|84.01|86.48|83.88|0
1643177760000|2022-01-26 06:16:00|86.52|83.92|86.43|83.83|86.57|83.97|86.43|83.83|0
1643177770000|2022-01-26 06:16:10|86.38|83.78|86.25|83.65|86.38|83.78|86.25|83.65|0
1643177780000|2022-01-26 06:16:20|86.34|83.74|86.38|83.78|86.38|83.78|86.34|83.74|0
1643177790000|2022-01-26 06:16:30|86.34|83.74|86.34|83.74|86.38|83.78|86.34|83.74|0
1643177800000|2022-01-26 06:16:40|86.43|83.83|86.2|83.6|86.43|83.83|86.2|83.6|0
1643177810000|2022-01-26 06:16:50|86.25|83.65|86.34|83.74|86.34|83.74|86.2|83.6|0
1643177820000|2022-01-26 06:17:00|86.25|83.65|86.25|83.65|86.25|83.65|86.25|83.65|0
1643177830000|2022-01-26 06:17:10|86.34|83.74|86.34|83.74|86.34|83.74|86.34|83.74|0
1643177840000|2022-01-26 06:17:20|86.43|83.83|86.43|83.83|86.43|83.83|86.43|83.83|0
1643177850000|2022-01-26 06:17:30|86.57|83.97|86.66|84.06|86.7|84.1|86.57|83.97|0
1643177860000|2022-01-26 06:17:40|86.57|83.97|86.57|83.97|86.57|83.97|86.57|83.97|0
1643177870000|2022-01-26 06:17:50|86.56|83.96|86.56|83.96|86.56|83.96|86.52|83.92|0
1643177880000|2022-01-26 06:18:00|86.66|84.06|86.61|84.01|86.66|84.06|86.61|84.01|0
1643177890000|2022-01-26 06:18:10|86.7|84.1|86.7|84.1|86.7|84.1|86.61|84.01|0
1643177900000|2022-01-26 06:18:20|86.66|84.06|86.93|84.33|86.93|84.33|86.66|84.06|0
1643177910000|2022-01-26 06:18:30|86.89|84.29|86.66|84.06|86.89|84.29|86.66|84.06|0
1643177920000|2022-01-26 06:18:40|86.7|84.1|86.66|84.06|86.7|84.1|86.66|84.06|0
1643177930000|2022-01-26 06:18:50|86.52|83.92|86.52|83.92|86.52|83.92|86.52|83.92|0
1643177940000|2022-01-26 06:19:00|86.66|84.06|86.61|84.01|86.66|84.06|86.61|84.01|0
1643177950000|2022-01-26 06:19:10|86.65|84.05|86.65|84.05|86.65|84.05|86.61|84.01|0
1643177960000|2022-01-26 06:19:20|86.7|84.1|86.7|84.1|86.7|84.1|86.7|84.1|0
1643177970000|2022-01-26 06:19:30|86.61|84.01|86.65|84.05|86.65|84.05|86.61|84.01|0
1643177980000|2022-01-26 06:19:40|86.79|84.19|86.79|84.19|86.79|84.19|86.75|84.15|0
1643177990000|2022-01-26 06:19:50|86.88|84.28|86.79|84.19|86.88|84.28|86.79|84.19|0
1643178000000|2022-01-26 06:20:00|86.84|84.24|87.02|84.42|87.07|84.47|86.84|84.24|0
1643178010000|2022-01-26 06:20:10|86.98|84.38|87.07|84.47|87.07|84.47|86.93|84.33|0
1643178020000|2022-01-26 06:20:20|87.11|84.51|87.16|84.56|87.2|84.6|87.11|84.51|0
1643178030000|2022-01-26 06:20:30|87.2|84.6|87.2|84.6|87.25|84.65|87.2|84.6|0
1643178060000|2022-01-26 06:21:00|87.34|84.74|87.2|84.6|87.43|84.83|87.2|84.6|0
1643178070000|2022-01-26 06:21:10|87.16|84.56|86.88|84.28|87.16|84.56|86.88|84.28|0
1643178080000|2022-01-26 06:21:20|86.93|84.33|86.88|84.28|86.93|84.33|86.88|84.28|0
1643178090000|2022-01-26 06:21:30|86.93|84.33|86.88|84.28|86.97|84.37|86.88|84.28|0
1643178100000|2022-01-26 06:21:40|86.93|84.33|86.88|84.28|86.93|84.33|86.88|84.28|0
1643178110000|2022-01-26 06:21:50|86.84|84.24|87.11|84.51|87.16|84.56|86.84|84.24|0
1643178120000|2022-01-26 06:22:00|87.16|84.56|87.29|84.69|87.29|84.69|87.16|84.56|0
1643178130000|2022-01-26 06:22:10|87.16|84.56|87.16|84.56|87.2|84.6|87.16|84.56|0
1643178140000|2022-01-26 06:22:20|87.2|84.6|87.34|84.74|87.34|84.74|87.2|84.6|0
1643178150000|2022-01-26 06:22:30|87.43|84.83|87.43|84.83|87.43|84.83|87.43|84.83|0
1643178160000|2022-01-26 06:22:40|87.38|84.78|87.29|84.69|87.43|84.83|87.29|84.69|0
1643178170000|2022-01-26 06:22:50|87.25|84.65|87.34|84.74|87.34|84.74|87.25|84.65|0
1643178180000|2022-01-26 06:23:00|87.25|84.65|87.25|84.65|87.29|84.69|87.25|84.65|0
1643178190000|2022-01-26 06:23:10|87.29|84.69|87.34|84.74|87.43|84.83|87.29|84.69|0
1643178200000|2022-01-26 06:23:20|87.25|84.65|87.29|84.69|87.29|84.69|87.25|84.65|0
1643178210000|2022-01-26 06:23:30|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1643178220000|2022-01-26 06:23:40|87.43|84.83|87.43|84.83|87.43|84.83|87.43|84.83|0
1643178230000|2022-01-26 06:23:50|87.47|84.87|87.47|84.87|87.47|84.87|87.47|84.87|0
1643178240000|2022-01-26 06:24:00|87.52|84.92|87.57|84.97|87.57|84.97|87.52|84.92|0
1643178250000|2022-01-26 06:24:10|87.52|84.92|87.25|84.65|87.52|84.92|87.25|84.65|0
1643178260000|2022-01-26 06:24:20|87.06|84.46|87.11|84.51|87.11|84.51|87.06|84.46|0
1643178270000|2022-01-26 06:24:30|87.15|84.55|87.06|84.46|87.15|84.55|87.06|84.46|0
1643178280000|2022-01-26 06:24:40|86.83|84.23|86.97|84.37|86.97|84.37|86.83|84.23|0
1643178290000|2022-01-26 06:24:50|87.06|84.46|87.11|84.51|87.11|84.51|87.06|84.46|0
1643178300000|2022-01-26 06:25:00|87.15|84.55|87.25|84.65|87.25|84.65|87.15|84.55|0
1643178310000|2022-01-26 06:25:10|87.15|84.55|87.15|84.55|87.15|84.55|87.06|84.46|0
1643178320000|2022-01-26 06:25:20|87.25|84.65|87.34|84.74|87.34|84.74|87.2|84.6|0
1643178330000|2022-01-26 06:25:30|87.25|84.65|87.11|84.51|87.25|84.65|87.11|84.51|0
1643178340000|2022-01-26 06:25:40|87.15|84.55|86.88|84.28|87.15|84.55|86.88|84.28|0
1643178350000|2022-01-26 06:25:50|86.92|84.32|86.92|84.32|86.92|84.32|86.92|84.32|0
1643178360000|2022-01-26 06:26:00|87.01|84.41|86.92|84.32|87.01|84.41|86.92|84.32|0
1643178370000|2022-01-26 06:26:10|86.97|84.37|86.83|84.23|86.97|84.37|86.83|84.23|0
1643178390000|2022-01-26 06:26:30|86.92|84.32|86.83|84.23|86.92|84.32|86.83|84.23|0
1643178400000|2022-01-26 06:26:40|86.79|84.19|87.2|84.6|87.2|84.6|86.79|84.19|0
1643178410000|2022-01-26 06:26:50|87.06|84.46|87.11|84.51|87.11|84.51|87.01|84.41|0
1643178420000|2022-01-26 06:27:00|86.83|84.23|86.83|84.23|86.92|84.32|86.83|84.23|0
1643178430000|2022-01-26 06:27:10|86.88|84.28|86.79|84.19|86.92|84.32|86.79|84.19|0
1643178440000|2022-01-26 06:27:20|86.83|84.23|86.79|84.19|86.83|84.23|86.79|84.19|0
1643178450000|2022-01-26 06:27:30|86.83|84.23|86.79|84.19|86.83|84.23|86.79|84.19|0
1643178460000|2022-01-26 06:27:40|86.69|84.09|86.83|84.23|86.83|84.23|86.69|84.09|0
1643178470000|2022-01-26 06:27:50|86.79|84.19|86.74|84.14|86.79|84.19|86.74|84.14|0
1643178480000|2022-01-26 06:28:00|86.79|84.19|86.79|84.19|86.79|84.19|86.74|84.14|0
1643178490000|2022-01-26 06:28:10|86.74|84.14|86.88|84.28|86.92|84.32|86.74|84.14|0
1643178500000|2022-01-26 06:28:20|86.83|84.23|86.83|84.23|86.88|84.28|86.83|84.23|0
1643178510000|2022-01-26 06:28:30|86.88|84.28|86.83|84.23|86.88|84.28|86.83|84.23|0
1643178520000|2022-01-26 06:28:40|86.88|84.28|86.88|84.28|86.88|84.28|86.88|84.28|0
1643178530000|2022-01-26 06:28:50|86.83|84.23|86.83|84.23|86.88|84.28|86.83|84.23|0
1643178540000|2022-01-26 06:29:00|86.74|84.14|86.74|84.14|86.74|84.14|86.74|84.14|0
1643178550000|2022-01-26 06:29:10|86.83|84.23|86.83|84.23|86.83|84.23|86.83|84.23|0
1643178560000|2022-01-26 06:29:20|86.88|84.28|86.26|83.66|86.88|84.28|86.26|83.66|0
1643178570000|2022-01-26 06:29:30|86.3|83.7|86.26|83.66|86.3|83.7|86.26|83.66|0
1643178580000|2022-01-26 06:29:40|85.65|83.05|85.69|83.09|85.69|83.09|85.65|83.05|0
1643178590000|2022-01-26 06:29:50|85.74|83.14|85.74|83.14|85.83|83.23|85.74|83.14|0
1643178600000|2022-01-26 06:30:00|85.83|83.23|85.83|83.23|85.83|83.23|85.74|83.14|0
1643178610000|2022-01-26 06:30:10|85.92|83.32|85.96|83.36|85.96|83.36|85.92|83.32|0
1643178620000|2022-01-26 06:30:20|86.01|83.41|85.65|83.05|86.01|83.41|85.65|83.05|0
1643178640000|2022-01-26 06:30:40|85.6|83|85.33|82.73|85.6|83|85.33|82.73|0
1643178650000|2022-01-26 06:30:50|85.28|82.68|85.28|82.68|85.28|82.68|85.28|82.68|0
1643178660000|2022-01-26 06:31:00|85.32|82.72|85.32|82.72|85.32|82.72|85.28|82.68|0
1643178670000|2022-01-26 06:31:10|85.28|82.68|84.92|82.32|85.28|82.68|84.92|82.32|0
1643178680000|2022-01-26 06:31:20|84.78|82.18|84.83|82.23|84.83|82.23|84.69|82.09|0
1643178690000|2022-01-26 06:31:30|84.87|82.27|84.74|82.14|84.92|82.32|84.74|82.14|0
1643178710000|2022-01-26 06:31:50|84.69|82.09|84.65|82.05|84.69|82.09|84.65|82.05|0
1643178720000|2022-01-26 06:32:00|84.6|82|84.83|82.23|84.83|82.23|84.6|82|0
1643178730000|2022-01-26 06:32:10|85.1|82.5|84.96|82.36|85.1|82.5|84.96|82.36|0
1643178740000|2022-01-26 06:32:20|84.92|82.32|84.74|82.14|84.92|82.32|84.74|82.14|0
1643178750000|2022-01-26 06:32:30|84.69|82.09|84.74|82.14|84.74|82.14|84.69|82.09|0
1643178760000|2022-01-26 06:32:40|84.6|82|84.6|82|84.6|82|84.56|81.96|0
1643178770000|2022-01-26 06:32:50|84.65|82.05|84.47|81.87|84.65|82.05|84.47|81.87|0
1643178780000|2022-01-26 06:33:00|84.51|81.91|84.51|81.91|84.51|81.91|84.51|81.91|0
1643178790000|2022-01-26 06:33:10|84.37|81.77|84.51|81.91|84.6|82|84.37|81.77|0
1643178800000|2022-01-26 06:33:20|84.55|81.95|84.55|81.95|84.55|81.95|84.55|81.95|0
1643178810000|2022-01-26 06:33:30|84.6|82|84.6|82|84.6|82|84.6|82|0
1643178820000|2022-01-26 06:33:40|84.64|82.04|84.74|82.14|84.74|82.14|84.64|82.04|0
1643178830000|2022-01-26 06:33:50|84.78|82.18|84.74|82.14|84.78|82.18|84.64|82.04|0
1643178840000|2022-01-26 06:34:00|84.78|82.18|84.69|82.09|84.78|82.18|84.64|82.04|0
1643178850000|2022-01-26 06:34:10|84.6|82|84.6|82|84.6|82|84.6|82|0
1643178860000|2022-01-26 06:34:20|84.64|82.04|84.51|81.91|84.64|82.04|84.51|81.91|0
1643178870000|2022-01-26 06:34:30|84.55|81.95|84.6|82|84.6|82|84.55|81.95|0
1643178880000|2022-01-26 06:34:40|84.69|82.09|84.73|82.13|84.73|82.13|84.69|82.09|0
1643178890000|2022-01-26 06:34:50|84.78|82.18|84.78|82.18|84.78|82.18|84.78|82.18|0
1643178900000|2022-01-26 06:35:00|84.87|82.27|84.87|82.27|84.87|82.27|84.82|82.22|0
1643178910000|2022-01-26 06:35:10|84.78|82.18|84.73|82.13|84.78|82.18|84.73|82.13|0
1643178920000|2022-01-26 06:35:20|84.87|82.27|84.87|82.27|84.87|82.27|84.87|82.27|0
1643178930000|2022-01-26 06:35:30|84.91|82.31|84.87|82.27|84.91|82.31|84.87|82.27|0
1643178940000|2022-01-26 06:35:40|84.91|82.31|85.1|82.5|85.1|82.5|84.91|82.31|0
1643178950000|2022-01-26 06:35:50|85.05|82.45|84.91|82.31|85.05|82.45|84.91|82.31|0
1643178960000|2022-01-26 06:36:00|84.96|82.36|85.1|82.5|85.1|82.5|84.96|82.36|0
1643178970000|2022-01-26 06:36:10|85.19|82.59|85.37|82.77|85.37|82.77|85.19|82.59|0
1643178980000|2022-01-26 06:36:20|85.32|82.72|85.32|82.72|85.32|82.72|85.23|82.63|0
1643178990000|2022-01-26 06:36:30|85.37|82.77|85.32|82.72|85.37|82.77|85.32|82.72|0
1643179000000|2022-01-26 06:36:40|85.37|82.77|85.37|82.77|85.37|82.77|85.37|82.77|0
1643179010000|2022-01-26 06:36:50|85.32|82.72|85.32|82.72|85.32|82.72|85.32|82.72|0
1643179020000|2022-01-26 06:37:00|85.28|82.68|85.28|82.68|85.28|82.68|85.28|82.68|0
1643179030000|2022-01-26 06:37:10|85.32|82.72|85.64|83.04|85.64|83.04|85.32|82.72|0
1643179040000|2022-01-26 06:37:20|85.59|82.99|85.59|82.99|85.59|82.99|85.59|82.99|0
1643179050000|2022-01-26 06:37:30|85.64|83.04|85.64|83.04|85.64|83.04|85.59|82.99|0
1643179060000|2022-01-26 06:37:40|85.55|82.95|85.68|83.08|85.68|83.08|85.55|82.95|0
1643179070000|2022-01-26 06:37:50|85.73|83.13|85.68|83.08|85.73|83.13|85.68|83.08|0
1643179080000|2022-01-26 06:38:00|85.73|83.13|85.73|83.13|85.73|83.13|85.68|83.08|0
1643179090000|2022-01-26 06:38:10|85.68|83.08|85.55|82.95|85.68|83.08|85.55|82.95|0
1643179100000|2022-01-26 06:38:20|85.73|83.13|85.68|83.08|85.73|83.13|85.68|83.08|0
1643179110000|2022-01-26 06:38:30|85.73|83.13|85.68|83.08|85.73|83.13|85.68|83.08|0
1643179120000|2022-01-26 06:38:40|85.64|83.04|85.73|83.13|85.73|83.13|85.64|83.04|0
1643179130000|2022-01-26 06:38:50|85.68|83.08|85.82|83.22|85.82|83.22|85.68|83.08|0
1643179140000|2022-01-26 06:39:00|85.77|83.17|85.77|83.17|85.77|83.17|85.77|83.17|0
1643179150000|2022-01-26 06:39:10|85.68|83.08|85.82|83.22|85.82|83.22|85.68|83.08|0
1643179160000|2022-01-26 06:39:20|85.91|83.31|85.91|83.31|85.91|83.31|85.91|83.31|0
1643179170000|2022-01-26 06:39:30|85.86|83.26|85.68|83.08|85.86|83.26|85.68|83.08|0
1643179180000|2022-01-26 06:39:40|85.64|83.04|85.64|83.04|85.64|83.04|85.59|82.99|0
1643179190000|2022-01-26 06:39:50|85.68|83.08|85.91|83.31|85.91|83.31|85.68|83.08|0
1643179200000|2022-01-26 06:40:00|85.95|83.35|85.95|83.35|85.95|83.35|85.95|83.35|0
1643179210000|2022-01-26 06:40:10|85.91|83.31|85.86|83.26|85.91|83.31|85.86|83.26|0
1643179220000|2022-01-26 06:40:20|85.91|83.31|85.95|83.35|85.95|83.35|85.91|83.31|0
1643179230000|2022-01-26 06:40:30|85.86|83.26|85.86|83.26|85.86|83.26|85.86|83.26|0
1643179240000|2022-01-26 06:40:40|85.82|83.22|85.82|83.22|85.82|83.22|85.82|83.22|0
1643179260000|2022-01-26 06:41:00|85.73|83.13|85.73|83.13|85.73|83.13|85.73|83.13|0
1643179270000|2022-01-26 06:41:10|85.77|83.17|85.82|83.22|85.82|83.22|85.77|83.17|0
1643179280000|2022-01-26 06:41:20|85.86|83.26|85.86|83.26|85.86|83.26|85.86|83.26|0
1643179290000|2022-01-26 06:41:30|85.82|83.22|85.73|83.13|85.82|83.22|85.73|83.13|0
1643179310000|2022-01-26 06:41:50|85.64|83.04|85.64|83.04|85.64|83.04|85.64|83.04|0
1643179320000|2022-01-26 06:42:00|85.73|83.13|85.73|83.13|85.73|83.13|85.68|83.08|0
1643179330000|2022-01-26 06:42:10|85.68|83.08|85.77|83.17|85.82|83.22|85.68|83.08|0
1643179340000|2022-01-26 06:42:20|85.82|83.22|85.82|83.22|85.82|83.22|85.82|83.22|0
1643179350000|2022-01-26 06:42:30|85.77|83.17|85.77|83.17|85.77|83.17|85.77|83.17|0
1643179360000|2022-01-26 06:42:40|85.82|83.22|85.77|83.17|85.82|83.22|85.77|83.17|0
1643179370000|2022-01-26 06:42:50|85.82|83.22|85.73|83.13|85.82|83.22|85.73|83.13|0
1643179380000|2022-01-26 06:43:00|85.82|83.22|85.82|83.22|85.82|83.22|85.82|83.22|0
1643179390000|2022-01-26 06:43:10|85.91|83.31|85.91|83.31|85.91|83.31|85.91|83.31|0
1643179400000|2022-01-26 06:43:20|85.95|83.35|85.95|83.35|85.95|83.35|85.95|83.35|0
1643179410000|2022-01-26 06:43:30|85.72|83.12|85.72|83.12|85.72|83.12|85.72|83.12|0
1643179420000|2022-01-26 06:43:40|85.63|83.03|85.59|82.99|85.63|83.03|85.59|82.99|0
1643179430000|2022-01-26 06:43:50|85.63|83.03|85.63|83.03|85.63|83.03|85.63|83.03|0
1643179440000|2022-01-26 06:44:00|85.59|82.99|85.49|82.89|85.59|82.99|85.49|82.89|0
1643179450000|2022-01-26 06:44:10|85.54|82.94|85.45|82.85|85.54|82.94|85.4|82.8|0
1643179460000|2022-01-26 06:44:20|85.4|82.8|85.36|82.76|85.4|82.8|85.36|82.76|0
1643179470000|2022-01-26 06:44:30|85.27|82.67|85.31|82.71|85.31|82.71|85.27|82.67|0
1643179480000|2022-01-26 06:44:40|85.36|82.76|85.54|82.94|85.54|82.94|85.36|82.76|0
1643179490000|2022-01-26 06:44:50|85.49|82.89|85.49|82.89|85.49|82.89|85.49|82.89|0
1643179500000|2022-01-26 06:45:00|85.54|82.94|85.31|82.71|85.54|82.94|85.31|82.71|0
1643179510000|2022-01-26 06:45:10|85.36|82.76|85.31|82.71|85.4|82.8|85.31|82.71|0
1643179520000|2022-01-26 06:45:20|85.4|82.8|85.4|82.8|85.4|82.8|85.4|82.8|0
1643179540000|2022-01-26 06:45:40|85.45|82.85|85.45|82.85|85.45|82.85|85.45|82.85|0
1643179550000|2022-01-26 06:45:50|85.49|82.89|85.27|82.67|85.49|82.89|85.27|82.67|0
1643179560000|2022-01-26 06:46:00|85.31|82.71|85.31|82.71|85.31|82.71|85.27|82.67|0
1643179570000|2022-01-26 06:46:10|85.27|82.67|85.13|82.53|85.27|82.67|85.09|82.49|0
1643179580000|2022-01-26 06:46:20|85.22|82.62|85.36|82.76|85.4|82.8|85.22|82.62|0
1643179590000|2022-01-26 06:46:30|85.31|82.71|85.31|82.71|85.31|82.71|85.31|82.71|0
1643179600000|2022-01-26 06:46:40|85.22|82.62|85.27|82.67|85.27|82.67|85.22|82.62|0
1643179610000|2022-01-26 06:46:50|85.18|82.58|85.09|82.49|85.22|82.62|85.09|82.49|0
1643179620000|2022-01-26 06:47:00|85.13|82.53|85.09|82.49|85.13|82.53|85.09|82.49|0
1643179630000|2022-01-26 06:47:10|84.99|82.39|84.99|82.39|84.99|82.39|84.99|82.39|0
1643179640000|2022-01-26 06:47:20|85.04|82.44|85.04|82.44|85.04|82.44|85.04|82.44|0
1643179650000|2022-01-26 06:47:30|85.09|82.49|84.9|82.3|85.09|82.49|84.9|82.3|0
1643179660000|2022-01-26 06:47:40|84.86|82.26|84.86|82.26|84.95|82.35|84.86|82.26|0
1643179670000|2022-01-26 06:47:50|84.9|82.3|84.86|82.26|84.9|82.3|84.86|82.26|0
1643179680000|2022-01-26 06:48:00|85.04|82.44|84.9|82.3|85.04|82.44|84.9|82.3|0
1643179690000|2022-01-26 06:48:10|84.95|82.35|84.95|82.35|84.95|82.35|84.95|82.35|0
1643179700000|2022-01-26 06:48:20|84.99|82.39|85.13|82.53|85.13|82.53|84.99|82.39|0
1643179710000|2022-01-26 06:48:30|85.22|82.62|85.22|82.62|85.27|82.67|85.22|82.62|0
1643179720000|2022-01-26 06:48:40|85.27|82.67|85.17|82.57|85.31|82.71|85.17|82.57|0
1643179730000|2022-01-26 06:48:50|85.13|82.53|85.13|82.53|85.13|82.53|85.13|82.53|0
1643179740000|2022-01-26 06:49:00|85.17|82.57|85.13|82.53|85.22|82.62|85.13|82.53|0
1643179750000|2022-01-26 06:49:10|85.17|82.57|85.08|82.48|85.17|82.57|85.08|82.48|0
1643179760000|2022-01-26 06:49:20|85.22|82.62|85.17|82.57|85.4|82.8|85.17|82.57|0
1643179770000|2022-01-26 06:49:30|85.26|82.66|85.31|82.71|85.31|82.71|85.26|82.66|0
1643179780000|2022-01-26 06:49:40|85.36|82.76|85.4|82.8|85.45|82.85|85.36|82.76|0
1643179790000|2022-01-26 06:49:50|85.36|82.76|85.4|82.8|85.4|82.8|85.36|82.76|0
1643179800000|2022-01-26 06:50:00|85.36|82.76|85.4|82.8|85.4|82.8|85.36|82.76|0
1643179810000|2022-01-26 06:50:10|85.45|82.85|85.45|82.85|85.45|82.85|85.45|82.85|0
1643179820000|2022-01-26 06:50:20|85.4|82.8|85.4|82.8|85.4|82.8|85.4|82.8|0
1643179830000|2022-01-26 06:50:30|85.26|82.66|85.31|82.71|85.31|82.71|85.26|82.66|0
1643179840000|2022-01-26 06:50:40|85.35|82.75|85.22|82.62|85.35|82.75|85.22|82.62|0
1643179850000|2022-01-26 06:50:50|85.17|82.57|85.22|82.62|85.22|82.62|85.17|82.57|0
1643179860000|2022-01-26 06:51:00|85.17|82.57|85.26|82.66|85.35|82.75|85.17|82.57|0
1643179870000|2022-01-26 06:51:10|85.22|82.62|85.22|82.62|85.22|82.62|85.22|82.62|0
1643179880000|2022-01-26 06:51:20|85.17|82.57|85.22|82.62|85.22|82.62|85.17|82.57|0
1643179890000|2022-01-26 06:51:30|85.26|82.66|85.03|82.43|85.26|82.66|85.03|82.43|0
1643179900000|2022-01-26 06:51:40|84.99|82.39|84.99|82.39|84.99|82.39|84.99|82.39|0
1643179910000|2022-01-26 06:51:50|84.94|82.34|85.12|82.52|85.12|82.52|84.94|82.34|0
1643179930000|2022-01-26 06:52:10|85.22|82.62|85.17|82.57|85.22|82.62|85.17|82.57|0
1643179940000|2022-01-26 06:52:20|85.26|82.66|85.21|82.61|85.26|82.66|85.21|82.61|0
1643179970000|2022-01-26 06:52:50|84.94|82.34|84.94|82.34|84.94|82.34|84.94|82.34|0
1643179980000|2022-01-26 06:53:00|85.08|82.48|85.03|82.43|85.12|82.52|85.03|82.43|0
1643179990000|2022-01-26 06:53:10|85.08|82.48|84.94|82.34|85.08|82.48|84.9|82.3|0
1643180000000|2022-01-26 06:53:20|85.08|82.48|84.94|82.34|85.08|82.48|84.94|82.34|0
1643180010000|2022-01-26 06:53:30|84.9|82.3|85.03|82.43|85.03|82.43|84.9|82.3|0
1643180020000|2022-01-26 06:53:40|84.99|82.39|84.94|82.34|84.99|82.39|84.94|82.34|0
1643180040000|2022-01-26 06:54:00|84.9|82.3|84.9|82.3|84.9|82.3|84.9|82.3|0
1643180050000|2022-01-26 06:54:10|84.85|82.25|84.85|82.25|84.85|82.25|84.85|82.25|0
1643180060000|2022-01-26 06:54:20|84.94|82.34|84.85|82.25|85.17|82.57|84.85|82.25|0
1643180070000|2022-01-26 06:54:30|84.76|82.16|84.76|82.16|84.76|82.16|84.76|82.16|0
1643180080000|2022-01-26 06:54:40|84.67|82.07|84.4|81.8|84.67|82.07|84.4|81.8|0
1643180090000|2022-01-26 06:54:50|84.27|81.67|83.77|81.17|84.27|81.67|83.77|81.17|0
1643180100000|2022-01-26 06:55:00|84.09|81.49|84.31|81.71|84.31|81.71|84.09|81.49|0
1643180110000|2022-01-26 06:55:10|83.73|81.13|83.5|80.9|83.73|81.13|83.5|80.9|0
1643180120000|2022-01-26 06:55:20|83.64|81.04|83.5|80.9|83.73|81.13|83.5|80.9|0
1643180130000|2022-01-26 06:55:30|83.55|80.95|83.55|80.95|83.55|80.95|83.55|80.95|0
1643180140000|2022-01-26 06:55:40|83.46|80.86|83.46|80.86|83.46|80.86|83.46|80.86|0
1643180150000|2022-01-26 06:55:50|83.37|80.77|83.37|80.77|83.46|80.86|83.37|80.77|0
1643180160000|2022-01-26 06:56:00|83.5|80.9|83.64|81.04|83.64|81.04|83.46|80.86|0
1643180170000|2022-01-26 06:56:10|83.46|80.86|83.59|80.99|83.64|81.04|83.46|80.86|0
1643180180000|2022-01-26 06:56:20|83.37|80.77|83.28|80.68|83.37|80.77|83.28|80.68|0
1643180190000|2022-01-26 06:56:30|83.37|80.77|83.37|80.77|83.37|80.77|83.37|80.77|0
1643180200000|2022-01-26 06:56:40|83.32|80.72|83.37|80.77|83.37|80.77|83.32|80.72|0
1643180210000|2022-01-26 06:56:50|83.23|80.63|83.28|80.68|83.28|80.68|83.23|80.63|0
1643180220000|2022-01-26 06:57:00|83.19|80.59|83.28|80.68|83.28|80.68|83.19|80.59|0
1643180230000|2022-01-26 06:57:10|83.37|80.77|83.37|80.77|83.37|80.77|83.37|80.77|0
1643180250000|2022-01-26 06:57:30|83.41|80.81|83.45|80.85|83.45|80.85|83.41|80.81|0
1643180260000|2022-01-26 06:57:40|83.54|80.94|83.72|81.12|83.72|81.12|83.54|80.94|0
1643180270000|2022-01-26 06:57:50|83.77|81.17|83.72|81.12|83.77|81.17|83.72|81.12|0
1643180280000|2022-01-26 06:58:00|83.81|81.21|83.77|81.17|83.81|81.21|83.72|81.12|0
1643180290000|2022-01-26 06:58:10|83.81|81.21|83.9|81.3|83.9|81.3|83.81|81.21|0
1643180300000|2022-01-26 06:58:20|83.81|81.21|83.81|81.21|83.81|81.21|83.77|81.17|0
1643180310000|2022-01-26 06:58:30|83.86|81.26|83.99|81.39|83.99|81.39|83.86|81.26|0
1643180330000|2022-01-26 06:58:50|84.08|81.48|84.08|81.48|84.08|81.48|84.08|81.48|0
1643180340000|2022-01-26 06:59:00|83.99|81.39|84.08|81.48|84.08|81.48|83.99|81.39|0
1643180350000|2022-01-26 06:59:10|83.99|81.39|83.9|81.3|83.99|81.39|83.9|81.3|0
1643180360000|2022-01-26 06:59:20|83.94|81.34|84.03|81.43|84.03|81.43|83.94|81.34|0
1643180370000|2022-01-26 06:59:30|83.94|81.34|83.99|81.39|83.99|81.39|83.9|81.3|0
1643180380000|2022-01-26 06:59:40|83.94|81.34|83.99|81.39|83.99|81.39|83.94|81.34|0
1643180390000|2022-01-26 06:59:50|84.08|81.48|83.9|81.3|84.08|81.48|83.9|81.3|0
1643180400000|2022-01-26 07:00:00|84.35|81.75|85.07|82.47|85.07|82.47|84.35|81.75|0
1643180410000|2022-01-26 07:00:10|84.48|81.88|84.48|81.88|84.62|82.02|84.48|81.88|0
1643180420000|2022-01-26 07:00:20|84.35|81.75|84.39|81.79|84.39|81.79|84.35|81.75|0
1643180430000|2022-01-26 07:00:30|84.44|81.84|84.17|81.57|84.44|81.84|84.17|81.57|0
1643180440000|2022-01-26 07:00:40|84.08|81.48|83.54|80.94|84.08|81.48|83.54|80.94|0
1643180450000|2022-01-26 07:00:50|83.63|81.03|83.54|80.94|83.63|81.03|83.54|80.94|0
1643180460000|2022-01-26 07:01:00|83.45|80.85|83.54|80.94|83.54|80.94|83.45|80.85|0
1643180470000|2022-01-26 07:01:10|83.67|81.07|83.67|81.07|83.72|81.12|83.67|81.07|0
1643180480000|2022-01-26 07:01:20|83.85|81.25|83.81|81.21|83.85|81.25|83.76|81.16|0
1643180490000|2022-01-26 07:01:30|83.76|81.16|84.17|81.57|84.17|81.57|83.72|81.12|0
1643180500000|2022-01-26 07:01:40|84.12|81.52|84.3|81.7|84.3|81.7|84.12|81.52|0
1643180510000|2022-01-26 07:01:50|84.21|81.61|84.17|81.57|84.26|81.66|84.17|81.57|0
1643180520000|2022-01-26 07:02:00|84.12|81.52|84.17|81.57|84.26|81.66|84.12|81.52|0
1643180530000|2022-01-26 07:02:10|83.94|81.34|83.72|81.12|83.94|81.34|83.72|81.12|0
1643180540000|2022-01-26 07:02:20|83.67|81.07|83.45|80.85|83.67|81.07|83.45|80.85|0
1643180550000|2022-01-26 07:02:30|83.67|81.07|83.72|81.12|83.76|81.16|83.58|80.98|0
1643180560000|2022-01-26 07:02:40|83.63|81.03|83.63|81.03|83.63|81.03|83.63|81.03|0
1643180570000|2022-01-26 07:02:50|83.54|80.94|83.4|80.8|83.54|80.94|83.4|80.8|0
1643180580000|2022-01-26 07:03:00|83.49|80.89|83.72|81.12|83.72|81.12|83.49|80.89|0
1643180590000|2022-01-26 07:03:10|83.63|81.03|83.58|80.98|83.63|81.03|83.54|80.94|0
1643180600000|2022-01-26 07:03:20|83.67|81.07|83.54|80.94|83.67|81.07|83.54|80.94|0
1643180610000|2022-01-26 07:03:30|83.36|80.76|83.36|80.76|83.36|80.76|83.27|80.67|0
1643180620000|2022-01-26 07:03:40|83.27|80.67|83.27|80.67|83.31|80.71|83.27|80.67|0
1643180630000|2022-01-26 07:03:50|83.36|80.76|83.45|80.85|83.45|80.85|83.36|80.76|0
1643180640000|2022-01-26 07:04:00|83.49|80.89|82.87|80.27|83.49|80.89|82.87|80.27|0
1643180650000|2022-01-26 07:04:10|82.82|80.22|82.47|79.87|83.09|80.49|82.47|79.87|0
1643180660000|2022-01-26 07:04:20|82.69|80.09|82.56|79.96|82.82|80.22|82.56|79.96|0
1643180670000|2022-01-26 07:04:30|82.69|80.09|82.6|80|82.69|80.09|82.6|80|0
1643180680000|2022-01-26 07:04:40|82.69|80.09|82.82|80.22|82.82|80.22|82.69|80.09|0
1643180690000|2022-01-26 07:04:50|82.78|80.18|82.73|80.13|82.78|80.18|82.73|80.13|0
1643180700000|2022-01-26 07:05:00|82.78|80.18|82.87|80.27|82.87|80.27|82.78|80.18|0
1643180710000|2022-01-26 07:05:10|82.91|80.31|83|80.4|83|80.4|82.91|80.31|0
1643180720000|2022-01-26 07:05:20|82.82|80.22|82.65|80.05|82.82|80.22|82.6|80|0
1643180730000|2022-01-26 07:05:30|82.73|80.13|82.87|80.27|82.87|80.27|82.73|80.13|0
1643180740000|2022-01-26 07:05:40|82.91|80.31|82.56|79.96|82.91|80.31|82.56|79.96|0
1643180750000|2022-01-26 07:05:50|82.51|79.91|82.56|79.96|82.56|79.96|82.51|79.91|0
1643180760000|2022-01-26 07:06:00|82.42|79.82|82.29|79.69|82.42|79.82|82.29|79.69|0
1643180770000|2022-01-26 07:06:10|82.24|79.64|82.2|79.6|82.29|79.69|82.2|79.6|0
1643180780000|2022-01-26 07:06:20|82.29|79.69|82.42|79.82|82.42|79.82|82.29|79.69|0
1643180790000|2022-01-26 07:06:30|82.38|79.78|82.29|79.69|82.38|79.78|82.29|79.69|0
1643180800000|2022-01-26 07:06:40|82.24|79.64|82.07|79.47|82.33|79.73|82.07|79.47|0
1643180810000|2022-01-26 07:06:50|82.02|79.42|82.2|79.6|82.2|79.6|82.02|79.42|0
1643180820000|2022-01-26 07:07:00|82.11|79.51|82.2|79.6|82.24|79.64|82.11|79.51|0
1643180830000|2022-01-26 07:07:10|82.24|79.64|82.11|79.51|82.29|79.69|82.11|79.51|0
1643180840000|2022-01-26 07:07:20|82.2|79.6|82.33|79.73|82.33|79.73|82.2|79.6|0
1643180850000|2022-01-26 07:07:30|82.38|79.78|82.33|79.73|82.38|79.78|82.33|79.73|0
1643180860000|2022-01-26 07:07:40|82.29|79.69|82.29|79.69|82.29|79.69|82.24|79.64|0
1643180870000|2022-01-26 07:07:50|82.38|79.78|82.38|79.78|82.38|79.78|82.38|79.78|0
1643180880000|2022-01-26 07:08:00|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1643180890000|2022-01-26 07:08:10|82.38|79.78|82.47|79.87|82.47|79.87|82.38|79.78|0
1643180910000|2022-01-26 07:08:30|82.64|80.04|82.64|80.04|82.64|80.04|82.55|79.95|0
1643180920000|2022-01-26 07:08:40|82.6|80|82.55|79.95|82.64|80.04|82.55|79.95|0
1643180940000|2022-01-26 07:09:00|82.46|79.86|82.46|79.86|82.51|79.91|82.46|79.86|0
1643180950000|2022-01-26 07:09:10|82.42|79.82|82.73|80.13|82.73|80.13|82.42|79.82|0
1643180960000|2022-01-26 07:09:20|82.64|80.04|82.82|80.22|82.82|80.22|82.64|80.04|0
1643180970000|2022-01-26 07:09:30|82.91|80.31|82.77|80.17|82.91|80.31|82.77|80.17|0
1643180980000|2022-01-26 07:09:40|82.82|80.22|82.91|80.31|82.95|80.35|82.82|80.22|0
1643180990000|2022-01-26 07:09:50|82.86|80.26|82.86|80.26|82.86|80.26|82.82|80.22|0
1643181000000|2022-01-26 07:10:00|82.91|80.31|83|80.4|83|80.4|82.91|80.31|0
1643181010000|2022-01-26 07:10:10|82.91|80.31|82.82|80.22|82.91|80.31|82.77|80.17|0
1643181020000|2022-01-26 07:10:20|82.73|80.13|82.73|80.13|82.73|80.13|82.73|80.13|0
1643181030000|2022-01-26 07:10:30|82.68|80.08|83.09|80.49|83.09|80.49|82.68|80.08|0
1643181040000|2022-01-26 07:10:40|83|80.4|83|80.4|83|80.4|83|80.4|0
1643181050000|2022-01-26 07:10:50|82.91|80.31|83|80.4|83|80.4|82.91|80.31|0
1643181060000|2022-01-26 07:11:00|83.09|80.49|83.09|80.49|83.09|80.49|83.09|80.49|0
1643181070000|2022-01-26 07:11:10|83.04|80.44|83.09|80.49|83.09|80.49|83.04|80.44|0
1643181080000|2022-01-26 07:11:20|83.31|80.71|83.31|80.71|83.31|80.71|83.31|80.71|0
1643181090000|2022-01-26 07:11:30|83.35|80.75|83.26|80.66|83.35|80.75|83.26|80.66|0
1643181100000|2022-01-26 07:11:40|83.17|80.57|83.13|80.53|83.17|80.57|83.13|80.53|0
1643181110000|2022-01-26 07:11:50|83.08|80.48|83.08|80.48|83.08|80.48|83.08|80.48|0
1643181120000|2022-01-26 07:12:00|83.04|80.44|82.95|80.35|83.08|80.48|82.95|80.35|0
1643181130000|2022-01-26 07:12:10|82.64|80.04|82.37|79.77|82.64|80.04|82.33|79.73|0
1643181140000|2022-01-26 07:12:20|82.28|79.68|82.06|79.46|82.28|79.68|82.06|79.46|0
1643181150000|2022-01-26 07:12:30|82.11|79.51|81.93|79.33|82.11|79.51|81.93|79.33|0
1643181160000|2022-01-26 07:12:40|81.84|79.24|81.4|78.8|81.84|79.24|81.31|78.71|0
1643181170000|2022-01-26 07:12:50|81.67|79.07|81.49|78.89|81.67|79.07|81.49|78.89|0
1643181180000|2022-01-26 07:13:00|81.58|78.98|81.14|78.54|81.58|78.98|81.14|78.54|0
1643181190000|2022-01-26 07:13:10|81.05|78.45|81.14|78.54|81.14|78.54|80.96|78.36|0
1643181200000|2022-01-26 07:13:20|81.22|78.62|81.31|78.71|81.4|78.8|81.22|78.62|0
1643181210000|2022-01-26 07:13:30|81.35|78.75|81.35|78.75|81.35|78.75|81.35|78.75|0
1643181220000|2022-01-26 07:13:40|81.44|78.84|81.58|78.98|81.58|78.98|81.44|78.84|0
1643181230000|2022-01-26 07:13:50|81.53|78.93|81.49|78.89|81.53|78.93|81.44|78.84|0
1643181240000|2022-01-26 07:14:00|81.4|78.8|81.75|79.15|81.75|79.15|81.4|78.8|0
1643181250000|2022-01-26 07:14:10|81.93|79.33|82.02|79.42|82.02|79.42|81.93|79.33|0
1643181260000|2022-01-26 07:14:20|81.88|79.28|82.02|79.42|82.02|79.42|81.88|79.28|0
1643181270000|2022-01-26 07:14:30|81.97|79.37|82.11|79.51|82.11|79.51|81.97|79.37|0
1643181280000|2022-01-26 07:14:40|82.06|79.46|81.93|79.33|82.06|79.46|81.84|79.24|0
1643181290000|2022-01-26 07:14:50|81.88|79.28|81.93|79.33|81.93|79.33|81.84|79.24|0
1643181300000|2022-01-26 07:15:00|81.88|79.28|81.53|78.93|81.88|79.28|81.4|78.8|0
1643181310000|2022-01-26 07:15:10|81.4|78.8|81.14|78.54|81.4|78.8|81.14|78.54|0
1643181320000|2022-01-26 07:15:20|81.09|78.49|81.18|78.58|81.22|78.62|81.09|78.49|0
1643181330000|2022-01-26 07:15:30|80.96|78.36|81.05|78.45|81.05|78.45|80.96|78.36|0
1643181340000|2022-01-26 07:15:40|80.96|78.36|80.61|78.01|80.96|78.36|80.61|78.01|0
1643181350000|2022-01-26 07:15:50|80.96|78.36|80.87|78.27|81.13|78.53|80.87|78.27|0
1643181360000|2022-01-26 07:16:00|80.83|78.23|80.65|78.05|80.83|78.23|80.61|78.01|0
1643181370000|2022-01-26 07:16:10|80.78|78.18|81.05|78.45|81.05|78.45|80.78|78.18|0
1643181380000|2022-01-26 07:16:20|80.83|78.23|80.56|77.96|81.05|78.45|80.56|77.96|0
1643181390000|2022-01-26 07:16:30|80.65|78.05|80.78|78.18|80.78|78.18|80.65|78.05|0
1643181400000|2022-01-26 07:16:40|80.7|78.1|80.7|78.1|80.7|78.1|80.61|78.01|0
1643181410000|2022-01-26 07:16:50|80.78|78.18|80.96|78.36|80.96|78.36|80.78|78.18|0
1643181420000|2022-01-26 07:17:00|80.91|78.31|81.05|78.45|81.05|78.45|80.91|78.31|0
1643181430000|2022-01-26 07:17:10|80.96|78.36|80.74|78.14|80.96|78.36|80.74|78.14|0
1643181440000|2022-01-26 07:17:20|80.65|78.05|80.56|77.96|80.65|78.05|80.52|77.92|0
1643181450000|2022-01-26 07:17:30|80.43|77.83|80.65|78.05|80.65|78.05|80.43|77.83|0
1643181460000|2022-01-26 07:17:40|80.61|78.01|80.56|77.96|80.61|78.01|80.52|77.92|0
1643181470000|2022-01-26 07:17:50|80.61|78.01|80.47|77.87|80.61|78.01|80.43|77.83|0
1643181480000|2022-01-26 07:18:00|80.52|77.92|80.56|77.96|80.56|77.96|80.43|77.83|0
1643181490000|2022-01-26 07:18:10|80.61|78.01|80.56|77.96|80.61|78.01|80.56|77.96|0
1643181500000|2022-01-26 07:18:20|80.61|78.01|80.61|78.01|80.61|78.01|80.52|77.92|0
1643181510000|2022-01-26 07:18:30|80.56|77.96|80.35|77.75|80.56|77.96|80.35|77.75|0
1643181520000|2022-01-26 07:18:40|80.26|77.66|80.35|77.75|80.52|77.92|80.26|77.66|0
1643181530000|2022-01-26 07:18:50|80.3|77.7|80.26|77.66|80.3|77.7|80.26|77.66|0
1643181540000|2022-01-26 07:19:00|80.43|77.83|80.39|77.79|80.43|77.83|80.34|77.74|0
1643181550000|2022-01-26 07:19:10|80.47|77.87|80.74|78.14|80.74|78.14|80.47|77.87|0
1643181560000|2022-01-26 07:19:20|80.65|78.05|80.78|78.18|80.78|78.18|80.65|78.05|0
1643181570000|2022-01-26 07:19:30|80.56|77.96|80.61|78.01|80.65|78.05|80.56|77.96|0
1643181580000|2022-01-26 07:19:40|80.69|78.09|80.52|77.92|80.78|78.18|80.52|77.92|0
1643181590000|2022-01-26 07:19:50|80.61|78.01|80.26|77.66|80.61|78.01|80.26|77.66|0
1643181600000|2022-01-26 07:20:00|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1643181610000|2022-01-26 07:20:10|80.43|77.83|80.47|77.87|80.47|77.87|80.34|77.74|0
1643181620000|2022-01-26 07:20:20|80.52|77.92|80.69|78.09|80.69|78.09|80.52|77.92|0
1643181630000|2022-01-26 07:20:30|80.65|78.05|80.52|77.92|80.65|78.05|80.52|77.92|0
1643181640000|2022-01-26 07:20:40|80.56|77.96|80.65|78.05|80.65|78.05|80.56|77.96|0
1643181650000|2022-01-26 07:20:50|80.61|78.01|80.78|78.18|80.78|78.18|80.61|78.01|0
1643181660000|2022-01-26 07:21:00|81.22|78.62|81.35|78.75|81.35|78.75|81.22|78.62|0
1643181670000|2022-01-26 07:21:10|81.31|78.71|81.31|78.71|81.31|78.71|81.22|78.62|0
1643181680000|2022-01-26 07:21:20|81.22|78.62|81.17|78.57|81.22|78.62|81.17|78.57|0
1643181690000|2022-01-26 07:21:30|81.22|78.62|81.26|78.66|81.26|78.66|81.17|78.57|0
1643181700000|2022-01-26 07:21:40|81.22|78.62|81.31|78.71|81.31|78.71|81.22|78.62|0
1643181710000|2022-01-26 07:21:50|81|78.4|80.95|78.35|81|78.4|80.91|78.31|0
1643181720000|2022-01-26 07:22:00|80.73|78.13|80.6|78|80.73|78.13|80.6|78|0
1643181730000|2022-01-26 07:22:10|80.65|78.05|80.69|78.09|80.69|78.09|80.65|78.05|0
1643181740000|2022-01-26 07:22:20|80.78|78.18|81.04|78.44|81.04|78.44|80.69|78.09|0
1643181750000|2022-01-26 07:22:30|81.08|78.48|80.95|78.35|81.08|78.48|80.95|78.35|0
1643181760000|2022-01-26 07:22:40|80.87|78.27|81.13|78.53|81.13|78.53|80.87|78.27|0
1643181770000|2022-01-26 07:22:50|81.17|78.57|81.04|78.44|81.17|78.57|81|78.4|0
1643181780000|2022-01-26 07:23:00|81.08|78.48|81.04|78.44|81.08|78.48|81.04|78.44|0
1643181790000|2022-01-26 07:23:10|81.08|78.48|80.99|78.39|81.08|78.48|80.99|78.39|0
1643181800000|2022-01-26 07:23:20|80.87|78.27|80.95|78.35|80.95|78.35|80.87|78.27|0
1643181810000|2022-01-26 07:23:30|80.91|78.31|80.78|78.18|80.91|78.31|80.78|78.18|0
1643181820000|2022-01-26 07:23:40|80.73|78.13|80.64|78.04|80.73|78.13|80.64|78.04|0
1643181830000|2022-01-26 07:23:50|80.69|78.09|80.69|78.09|80.69|78.09|80.69|78.09|0
1643181840000|2022-01-26 07:24:00|80.64|78.04|80.69|78.09|80.69|78.09|80.64|78.04|0
1643181850000|2022-01-26 07:24:10|80.78|78.18|80.73|78.13|80.78|78.18|80.73|78.13|0
1643181860000|2022-01-26 07:24:20|80.6|78|80.69|78.09|80.69|78.09|80.6|78|0
1643181870000|2022-01-26 07:24:30|80.6|78|80.6|78|80.6|78|80.51|77.91|0
1643181890000|2022-01-26 07:24:50|80.69|78.09|80.73|78.13|80.78|78.18|80.69|78.09|0
1643181900000|2022-01-26 07:25:00|80.86|78.26|81.04|78.44|81.04|78.44|80.86|78.26|0
1643181910000|2022-01-26 07:25:10|81.13|78.53|81.08|78.48|81.13|78.53|81.04|78.44|0
1643181920000|2022-01-26 07:25:20|81.04|78.44|81.04|78.44|81.04|78.44|80.99|78.39|0
1643181930000|2022-01-26 07:25:30|80.99|78.39|80.78|78.18|80.99|78.39|80.78|78.18|0
1643181940000|2022-01-26 07:25:40|80.82|78.22|80.6|78|80.82|78.22|80.6|78|0
1643181950000|2022-01-26 07:25:50|80.47|77.87|80.51|77.91|80.51|77.91|80.43|77.83|0
1643181960000|2022-01-26 07:26:00|80.6|78|80.6|78|80.6|78|80.6|78|0
1643181970000|2022-01-26 07:26:10|80.73|78.13|80.82|78.22|80.82|78.22|80.73|78.13|0
1643181980000|2022-01-26 07:26:20|80.95|78.35|81.08|78.48|81.3|78.7|80.95|78.35|0
1643181990000|2022-01-26 07:26:30|80.99|78.39|81.3|78.7|81.3|78.7|80.99|78.39|0
1643182000000|2022-01-26 07:26:40|81.48|78.88|81.3|78.7|81.52|78.92|81.3|78.7|0
1643182010000|2022-01-26 07:26:50|81.21|78.61|81.3|78.7|81.3|78.7|81.21|78.61|0
1643182020000|2022-01-26 07:27:00|81.25|78.65|81.34|78.74|81.43|78.83|81.25|78.65|0
1643182030000|2022-01-26 07:27:10|81.3|78.7|81.34|78.74|81.34|78.74|81.3|78.7|0
1643182040000|2022-01-26 07:27:20|81.17|78.57|81.34|78.74|81.34|78.74|81.12|78.52|0
1643182050000|2022-01-26 07:27:30|81.39|78.79|81.3|78.7|81.39|78.79|81.25|78.65|0
1643182060000|2022-01-26 07:27:40|81.25|78.65|81.21|78.61|81.25|78.65|81.21|78.61|0
1643182070000|2022-01-26 07:27:50|81.12|78.52|81.21|78.61|81.21|78.61|81.12|78.52|0
1643182080000|2022-01-26 07:28:00|81.3|78.7|81.3|78.7|81.3|78.7|81.21|78.61|0
1643182090000|2022-01-26 07:28:10|81.34|78.74|81.3|78.7|81.34|78.74|81.3|78.7|0
1643182100000|2022-01-26 07:28:20|81.34|78.74|81.34|78.74|81.39|78.79|81.34|78.74|0
1643182110000|2022-01-26 07:28:30|81.39|78.79|81.34|78.74|81.39|78.79|81.34|78.74|0
1643182120000|2022-01-26 07:28:40|81.3|78.7|81.25|78.65|81.3|78.7|81.25|78.65|0
1643182130000|2022-01-26 07:28:50|81.21|78.61|81.47|78.87|81.56|78.96|81.21|78.61|0
1643182140000|2022-01-26 07:29:00|81.39|78.79|81.39|78.79|81.43|78.83|81.39|78.79|0
1643182150000|2022-01-26 07:29:10|81.47|78.87|81.43|78.83|81.47|78.87|81.43|78.83|0
1643182160000|2022-01-26 07:29:20|81.39|78.79|81.47|78.87|81.47|78.87|81.39|78.79|0
1643182170000|2022-01-26 07:29:30|81.56|78.96|81.52|78.92|81.56|78.96|81.52|78.92|0
1643182180000|2022-01-26 07:29:40|81.56|78.96|81.56|78.96|81.56|78.96|81.56|78.96|0
1643182190000|2022-01-26 07:29:50|81.65|79.05|81.65|79.05|81.65|79.05|81.56|78.96|0
1643182200000|2022-01-26 07:30:00|81.78|79.18|82|79.4|82|79.4|81.78|79.18|0
1643182210000|2022-01-26 07:30:10|82.05|79.45|82.13|79.53|82.13|79.53|82.05|79.45|0
1643182220000|2022-01-26 07:30:20|82.18|79.58|82.18|79.58|82.22|79.62|82.18|79.58|0
1643182230000|2022-01-26 07:30:30|82.27|79.67|82.27|79.67|82.36|79.76|82.27|79.67|0
1643182240000|2022-01-26 07:30:40|82.36|79.76|82.18|79.58|82.36|79.76|82.18|79.58|0
1643182250000|2022-01-26 07:30:50|81.96|79.36|81.91|79.31|81.96|79.36|81.91|79.31|0
1643182260000|2022-01-26 07:31:00|81.69|79.09|81.74|79.14|81.74|79.14|81.56|78.96|0
1643182270000|2022-01-26 07:31:10|81.83|79.23|81.87|79.27|81.87|79.27|81.83|79.23|0
1643182280000|2022-01-26 07:31:20|82.27|79.67|82.53|79.93|82.53|79.93|82.27|79.67|0
1643182290000|2022-01-26 07:31:30|82.62|80.02|82.58|79.98|82.71|80.11|82.58|79.98|0
1643182300000|2022-01-26 07:31:40|82.8|80.2|82.8|80.2|82.8|80.2|82.71|80.11|0
1643182310000|2022-01-26 07:31:50|82.98|80.38|83.16|80.56|83.16|80.56|82.93|80.33|0
1643182320000|2022-01-26 07:32:00|83.25|80.65|83.16|80.56|83.33|80.73|83.16|80.56|0
1643182330000|2022-01-26 07:32:10|83.25|80.65|83.33|80.73|83.33|80.73|83.2|80.6|0
1643182340000|2022-01-26 07:32:20|83.29|80.69|83.24|80.64|83.29|80.69|83.2|80.6|0
1643182350000|2022-01-26 07:32:30|83.11|80.51|83.24|80.64|83.24|80.64|83.11|80.51|0
1643182360000|2022-01-26 07:32:40|83.33|80.73|83.33|80.73|83.42|80.82|83.24|80.64|0
1643182370000|2022-01-26 07:32:50|83.16|80.56|82.98|80.38|83.16|80.56|82.89|80.29|0
1643182380000|2022-01-26 07:33:00|83.07|80.47|83.07|80.47|83.07|80.47|83.07|80.47|0
1643182390000|2022-01-26 07:33:10|82.98|80.38|83.24|80.64|83.24|80.64|82.98|80.38|0
1643182400000|2022-01-26 07:33:20|83.15|80.55|82.89|80.29|83.15|80.55|82.89|80.29|0
1643182410000|2022-01-26 07:33:30|82.98|80.38|82.89|80.29|82.98|80.38|82.75|80.15|0
1643182420000|2022-01-26 07:33:40|82.75|80.15|82.71|80.11|82.8|80.2|82.71|80.11|0
1643182430000|2022-01-26 07:33:50|82.62|80.02|82.71|80.11|82.71|80.11|82.62|80.02|0
1643182440000|2022-01-26 07:34:00|82.8|80.2|82.75|80.15|82.8|80.2|82.75|80.15|0
1643182450000|2022-01-26 07:34:10|82.62|80.02|82.71|80.11|82.71|80.11|82.62|80.02|0
1643182460000|2022-01-26 07:34:20|82.62|80.02|82.75|80.15|82.75|80.15|82.62|80.02|0
1643182470000|2022-01-26 07:34:30|82.66|80.06|83.06|80.46|83.06|80.46|82.66|80.06|0
1643182480000|2022-01-26 07:34:40|83.33|80.73|83.06|80.46|83.42|80.82|83.06|80.46|0
1643182490000|2022-01-26 07:34:50|83.11|80.51|83.11|80.51|83.11|80.51|82.98|80.38|0
1643182500000|2022-01-26 07:35:00|83.06|80.46|83.15|80.55|83.15|80.55|83.06|80.46|0
1643182510000|2022-01-26 07:35:10|83.2|80.6|83.15|80.55|83.24|80.64|83.11|80.51|0
1643182520000|2022-01-26 07:35:20|83.2|80.6|83.24|80.64|83.24|80.64|83.2|80.6|0
1643182530000|2022-01-26 07:35:30|83.2|80.6|83.42|80.82|83.42|80.82|83.2|80.6|0
1643182540000|2022-01-26 07:35:40|83.6|81|83.51|80.91|83.6|81|83.51|80.91|0
1643182550000|2022-01-26 07:35:50|83.46|80.86|83.42|80.82|83.51|80.91|83.42|80.82|0
1643182560000|2022-01-26 07:36:00|83.69|81.09|83.64|81.04|83.69|81.09|83.64|81.04|0
1643182570000|2022-01-26 07:36:10|83.69|81.09|83.69|81.09|83.69|81.09|83.69|81.09|0
1643182580000|2022-01-26 07:36:20|83.64|81.04|83.55|80.95|83.64|81.04|83.55|80.95|0
1643182590000|2022-01-26 07:36:30|83.37|80.77|83.24|80.64|83.42|80.82|83.24|80.64|0
1643182600000|2022-01-26 07:36:40|83.37|80.77|83.24|80.64|83.37|80.77|83.24|80.64|0
1643182610000|2022-01-26 07:36:50|83.42|80.82|83.33|80.73|83.42|80.82|83.33|80.73|0
1643182620000|2022-01-26 07:37:00|83.37|80.77|83.51|80.91|83.51|80.91|83.37|80.77|0
1643182630000|2022-01-26 07:37:10|83.6|81|83.64|81.04|83.64|81.04|83.6|81|0
1643182640000|2022-01-26 07:37:20|83.6|81|83.6|81|83.6|81|83.6|81|0
1643182650000|2022-01-26 07:37:30|83.82|81.22|83.87|81.27|83.87|81.27|83.69|81.09|0
1643182660000|2022-01-26 07:37:40|83.78|81.18|84.09|81.49|84.09|81.49|83.78|81.18|0
1643182670000|2022-01-26 07:37:50|84.05|81.45|83.96|81.36|84.14|81.54|83.96|81.36|0
1643182680000|2022-01-26 07:38:00|83.78|81.18|83.96|81.36|83.96|81.36|83.78|81.18|0
1643182690000|2022-01-26 07:38:10|84|81.4|84.05|81.45|84.05|81.45|83.87|81.27|0
1643182700000|2022-01-26 07:38:20|83.87|81.27|83.87|81.27|83.96|81.36|83.87|81.27|0
1643182710000|2022-01-26 07:38:30|83.96|81.36|84.05|81.45|84.05|81.45|83.96|81.36|0
1643182720000|2022-01-26 07:38:40|83.96|81.36|84.23|81.63|84.23|81.63|83.96|81.36|0
1643182730000|2022-01-26 07:38:50|84.32|81.72|84.32|81.72|84.32|81.72|84.23|81.63|0
1643182740000|2022-01-26 07:39:00|84.23|81.63|84.23|81.63|84.27|81.67|84.23|81.63|0
1643182750000|2022-01-26 07:39:10|84.14|81.54|84.32|81.72|84.32|81.72|84.14|81.54|0
1643182760000|2022-01-26 07:39:20|84.41|81.81|84.32|81.72|84.41|81.81|84.32|81.72|0
1643182770000|2022-01-26 07:39:30|84.41|81.81|84.41|81.81|84.41|81.81|84.41|81.81|0
1643182780000|2022-01-26 07:39:40|84.5|81.9|84.5|81.9|84.5|81.9|84.5|81.9|0
1643182790000|2022-01-26 07:39:50|84.59|81.99|84.54|81.94|84.59|81.99|84.54|81.94|0
1643182800000|2022-01-26 07:40:00|84.5|81.9|84.04|81.44|84.5|81.9|84.04|81.44|0
1643182810000|2022-01-26 07:40:10|84.22|81.62|84.22|81.62|84.22|81.62|84.22|81.62|0
1643182820000|2022-01-26 07:40:20|84.31|81.71|84.31|81.71|84.36|81.76|84.31|81.71|0
1643182830000|2022-01-26 07:40:30|84.36|81.76|84.36|81.76|84.36|81.76|84.36|81.76|0
1643182840000|2022-01-26 07:40:40|84.31|81.71|84.27|81.67|84.31|81.71|84.27|81.67|0
1643182850000|2022-01-26 07:40:50|84.31|81.71|84.4|81.8|84.4|81.8|84.27|81.67|0
1643182860000|2022-01-26 07:41:00|84.27|81.67|84.22|81.62|84.27|81.67|84.22|81.62|0
1643182870000|2022-01-26 07:41:10|84.18|81.58|84.22|81.62|84.22|81.62|84.18|81.58|0
1643182880000|2022-01-26 07:41:20|84.49|81.89|84.45|81.85|84.49|81.89|84.45|81.85|0
1643182890000|2022-01-26 07:41:30|84.36|81.76|84.22|81.62|84.4|81.8|84.22|81.62|0
1643182900000|2022-01-26 07:41:40|84.13|81.53|84.13|81.53|84.22|81.62|84.13|81.53|0
1643182910000|2022-01-26 07:41:50|84.09|81.49|84.04|81.44|84.13|81.53|84.04|81.44|0
1643182920000|2022-01-26 07:42:00|83.95|81.35|84.04|81.44|84.04|81.44|83.91|81.31|0
1643182930000|2022-01-26 07:42:10|83.95|81.35|83.95|81.35|83.95|81.35|83.95|81.35|0
1643182940000|2022-01-26 07:42:20|84.13|81.53|84.13|81.53|84.13|81.53|84.09|81.49|0
1643182950000|2022-01-26 07:42:30|84.18|81.58|84.4|81.8|84.4|81.8|84.18|81.58|0
1643182960000|2022-01-26 07:42:40|84.45|81.85|84.67|82.07|84.67|82.07|84.45|81.85|0
1643182970000|2022-01-26 07:42:50|84.76|82.16|84.67|82.07|84.76|82.16|84.67|82.07|0
1643182980000|2022-01-26 07:43:00|84.49|81.89|84.58|81.98|84.67|82.07|84.49|81.89|0
1643182990000|2022-01-26 07:43:10|84.63|82.03|84.27|81.67|84.63|82.03|84.27|81.67|0
1643183000000|2022-01-26 07:43:20|84.31|81.71|84.49|81.89|84.49|81.89|84.31|81.71|0
1643183010000|2022-01-26 07:43:30|84.67|82.07|84.67|82.07|84.67|82.07|84.67|82.07|0
1643183020000|2022-01-26 07:43:40|84.58|81.98|84.58|81.98|84.58|81.98|84.58|81.98|0
1643183030000|2022-01-26 07:43:50|84.49|81.89|84.49|81.89|84.54|81.94|84.49|81.89|0
1643183040000|2022-01-26 07:44:00|84.54|81.94|84.35|81.75|84.54|81.94|84.35|81.75|0
1643183050000|2022-01-26 07:44:10|84.4|81.8|84.44|81.84|84.49|81.89|84.4|81.8|0
1643183060000|2022-01-26 07:44:20|84.49|81.89|84.49|81.89|84.49|81.89|84.49|81.89|0
1643183070000|2022-01-26 07:44:30|84.44|81.84|84.4|81.8|84.44|81.84|84.4|81.8|0
1643183080000|2022-01-26 07:44:40|84.49|81.89|84.58|81.98|84.58|81.98|84.49|81.89|0
1643183090000|2022-01-26 07:44:50|84.49|81.89|84.67|82.07|84.67|82.07|84.49|81.89|0
1643183100000|2022-01-26 07:45:00|84.62|82.02|84.67|82.07|84.76|82.16|84.62|82.02|0
1643183110000|2022-01-26 07:45:10|84.58|81.98|84.58|81.98|84.58|81.98|84.58|81.98|0
1643183120000|2022-01-26 07:45:20|84.67|82.07|84.94|82.34|84.94|82.34|84.67|82.07|0
1643183130000|2022-01-26 07:45:30|84.85|82.25|84.67|82.07|84.94|82.34|84.67|82.07|0
1643183140000|2022-01-26 07:45:40|84.62|82.02|84.62|82.02|84.62|82.02|84.58|81.98|0
1643183150000|2022-01-26 07:45:50|84.58|81.98|84.49|81.89|84.58|81.98|84.44|81.84|0
1643183160000|2022-01-26 07:46:00|84.44|81.84|84.49|81.89|84.49|81.89|84.44|81.84|0
1643183170000|2022-01-26 07:46:10|84.58|81.98|84.53|81.93|84.58|81.98|84.53|81.93|0
1643183180000|2022-01-26 07:46:20|84.49|81.89|84.4|81.8|84.49|81.89|84.4|81.8|0
1643183190000|2022-01-26 07:46:30|84.31|81.71|84.31|81.71|84.4|81.8|84.31|81.71|0
1643183200000|2022-01-26 07:46:40|84.22|81.62|84.13|81.53|84.22|81.62|84.13|81.53|0
1643183210000|2022-01-26 07:46:50|84.04|81.44|84.04|81.44|84.13|81.53|84.04|81.44|0
1643183220000|2022-01-26 07:47:00|83.95|81.35|83.81|81.21|83.95|81.35|83.81|81.21|0
1643183230000|2022-01-26 07:47:10|83.86|81.26|83.95|81.35|83.95|81.35|83.86|81.26|0
1643183250000|2022-01-26 07:47:30|83.99|81.39|84.22|81.62|84.22|81.62|83.99|81.39|0
1643183260000|2022-01-26 07:47:40|84.13|81.53|83.9|81.3|84.13|81.53|83.9|81.3|0
1643183270000|2022-01-26 07:47:50|83.77|81.17|83.86|81.26|83.86|81.26|83.77|81.17|0
1643183280000|2022-01-26 07:48:00|83.77|81.17|83.86|81.26|83.95|81.35|83.77|81.17|0
1643183290000|2022-01-26 07:48:10|84.22|81.62|84.31|81.71|84.31|81.71|84.22|81.62|0
1643183300000|2022-01-26 07:48:20|84.13|81.53|84.08|81.48|84.13|81.53|84.08|81.48|0
1643183310000|2022-01-26 07:48:30|84.13|81.53|84.22|81.62|84.22|81.62|84.13|81.53|0
1643183320000|2022-01-26 07:48:40|84.17|81.57|84.17|81.57|84.17|81.57|84.17|81.57|0
1643183330000|2022-01-26 07:48:50|84.22|81.62|84.22|81.62|84.22|81.62|84.22|81.62|0
1643183340000|2022-01-26 07:49:00|84.13|81.53|84.22|81.62|84.22|81.62|84.13|81.53|0
1643183350000|2022-01-26 07:49:10|84.26|81.66|84.26|81.66|84.26|81.66|84.26|81.66|0
1643183360000|2022-01-26 07:49:20|84.31|81.71|84.22|81.62|84.31|81.71|84.22|81.62|0
1643183370000|2022-01-26 07:49:30|84.13|81.53|84.04|81.44|84.13|81.53|84.04|81.44|0
1643183380000|2022-01-26 07:49:40|84.13|81.53|84.04|81.44|84.13|81.53|84.04|81.44|0
1643183390000|2022-01-26 07:49:50|84.08|81.48|84.08|81.48|84.08|81.48|84.04|81.44|0
1643183400000|2022-01-26 07:50:00|84.31|81.71|84.22|81.62|84.31|81.71|84.13|81.53|0
1643183410000|2022-01-26 07:50:10|84.26|81.66|84.26|81.66|84.26|81.66|84.26|81.66|0
1643183420000|2022-01-26 07:50:20|84.31|81.71|84.17|81.57|84.31|81.71|84.17|81.57|0
1643183430000|2022-01-26 07:50:30|84.22|81.62|84.13|81.53|84.22|81.62|84.13|81.53|0
1643183440000|2022-01-26 07:50:40|84.22|81.62|84.35|81.75|84.35|81.75|84.22|81.62|0
1643183450000|2022-01-26 07:50:50|84.49|81.89|84.49|81.89|84.58|81.98|84.49|81.89|0
1643183460000|2022-01-26 07:51:00|84.4|81.8|84.4|81.8|84.4|81.8|84.4|81.8|0
1643183470000|2022-01-26 07:51:10|84.35|81.75|84.3|81.7|84.35|81.75|84.3|81.7|0
1643183490000|2022-01-26 07:51:30|84.39|81.79|84.53|81.93|84.53|81.93|84.39|81.79|0
1643183500000|2022-01-26 07:51:40|84.48|81.88|84.53|81.93|84.58|81.98|84.48|81.88|0
1643183510000|2022-01-26 07:51:50|84.67|82.07|84.67|82.07|84.67|82.07|84.57|81.97|0
1643183520000|2022-01-26 07:52:00|84.62|82.02|85.12|82.52|85.12|82.52|84.62|82.02|0
1643183530000|2022-01-26 07:52:10|85.03|82.43|85.03|82.43|85.03|82.43|85.03|82.43|0
1643183540000|2022-01-26 07:52:20|85.07|82.47|84.98|82.38|85.07|82.47|84.98|82.38|0
1643183550000|2022-01-26 07:52:30|84.85|82.25|85.03|82.43|85.03|82.43|84.85|82.25|0
1643183560000|2022-01-26 07:52:40|84.94|82.34|85.03|82.43|85.03|82.43|84.94|82.34|0
1643183570000|2022-01-26 07:52:50|85.12|82.52|84.94|82.34|85.12|82.52|84.94|82.34|0
1643183580000|2022-01-26 07:53:00|84.89|82.29|84.89|82.29|84.89|82.29|84.85|82.25|0
1643183590000|2022-01-26 07:53:10|84.85|82.25|84.8|82.2|84.85|82.25|84.8|82.2|0
1643183600000|2022-01-26 07:53:20|84.75|82.15|84.8|82.2|84.84|82.24|84.75|82.15|0
1643183610000|2022-01-26 07:53:30|84.89|82.29|84.89|82.29|84.94|82.34|84.89|82.29|0
1643183620000|2022-01-26 07:53:40|84.94|82.34|84.84|82.24|84.94|82.34|84.84|82.24|0
1643183630000|2022-01-26 07:53:50|85.39|82.79|85.3|82.7|85.39|82.79|85.3|82.7|0
1643183640000|2022-01-26 07:54:00|85.21|82.61|85.3|82.7|85.39|82.79|85.21|82.61|0
1643183650000|2022-01-26 07:54:10|85.21|82.61|85.3|82.7|85.3|82.7|85.21|82.61|0
1643183660000|2022-01-26 07:54:20|85.21|82.61|85.21|82.61|85.3|82.7|85.21|82.61|0
1643183670000|2022-01-26 07:54:30|85.43|82.83|85.57|82.97|85.66|83.06|85.43|82.83|0
1643183680000|2022-01-26 07:54:40|85.7|83.1|85.75|83.15|85.75|83.15|85.7|83.1|0
1643183690000|2022-01-26 07:54:50|85.8|83.2|85.75|83.15|85.8|83.2|85.75|83.15|0
1643183700000|2022-01-26 07:55:00|85.84|83.24|85.66|83.06|85.84|83.24|85.66|83.06|0
1643183710000|2022-01-26 07:55:10|85.43|82.83|85.48|82.88|85.48|82.88|85.43|82.83|0
1643183720000|2022-01-26 07:55:20|85.43|82.83|85.43|82.83|85.43|82.83|85.39|82.79|0
1643183730000|2022-01-26 07:55:30|85.11|82.51|85.3|82.7|85.3|82.7|85.11|82.51|0
1643183740000|2022-01-26 07:55:40|85.39|82.79|85.39|82.79|85.57|82.97|85.39|82.79|0
1643183750000|2022-01-26 07:55:50|85.43|82.83|85.3|82.7|85.43|82.83|85.21|82.61|0
1643183760000|2022-01-26 07:56:00|85.39|82.79|85.07|82.47|85.43|82.83|85.07|82.47|0
1643183770000|2022-01-26 07:56:10|85.11|82.51|85.2|82.6|85.2|82.6|85.11|82.51|0
1643183780000|2022-01-26 07:56:20|85.07|82.47|85.11|82.51|85.11|82.51|85.07|82.47|0
1643183790000|2022-01-26 07:56:30|85.07|82.47|85.16|82.56|85.16|82.56|85.02|82.42|0
1643183800000|2022-01-26 07:56:40|85.11|82.51|85.11|82.51|85.11|82.51|85.02|82.42|0
1643183810000|2022-01-26 07:56:50|85.02|82.42|85.02|82.42|85.02|82.42|84.93|82.33|0
1643183820000|2022-01-26 07:57:00|85.07|82.47|85.11|82.51|85.11|82.51|85.07|82.47|0
1643183830000|2022-01-26 07:57:10|85.02|82.42|85.11|82.51|85.11|82.51|85.02|82.42|0
1643183840000|2022-01-26 07:57:20|85.02|82.42|85.07|82.47|85.16|82.56|85.02|82.42|0
1643183850000|2022-01-26 07:57:30|85.11|82.51|85.16|82.56|85.16|82.56|85.11|82.51|0
1643183860000|2022-01-26 07:57:40|85.2|82.6|85.2|82.6|85.2|82.6|85.2|82.6|0
1643183870000|2022-01-26 07:57:50|85.25|82.65|85.25|82.65|85.25|82.65|85.2|82.6|0
1643183880000|2022-01-26 07:58:00|85.11|82.51|85.02|82.42|85.16|82.56|84.97|82.37|0
1643183890000|2022-01-26 07:58:10|84.97|82.37|85.48|82.88|85.48|82.88|84.97|82.37|0
1643183900000|2022-01-26 07:58:20|85.2|82.6|85.02|82.42|85.2|82.6|85.02|82.42|0
1643183910000|2022-01-26 07:58:30|85.06|82.46|84.93|82.33|85.06|82.46|84.84|82.24|0
1643183920000|2022-01-26 07:58:40|84.97|82.37|84.93|82.33|84.97|82.37|84.93|82.33|0
1643183930000|2022-01-26 07:58:50|84.97|82.37|84.93|82.33|84.97|82.37|84.93|82.33|0
1643183940000|2022-01-26 07:59:00|84.97|82.37|84.52|81.92|84.97|82.37|84.52|81.92|0
1643183950000|2022-01-26 07:59:10|84.57|81.97|84.48|81.88|84.61|82.01|84.48|81.88|0
1643183960000|2022-01-26 07:59:20|84.52|81.92|84.52|81.92|84.57|81.97|84.52|81.92|0
1643183970000|2022-01-26 07:59:30|84.48|81.88|84.3|81.7|84.48|81.88|84.3|81.7|0
1643183980000|2022-01-26 07:59:40|84.21|81.61|84.21|81.61|84.21|81.61|84.12|81.52|0
1643183990000|2022-01-26 07:59:50|84.25|81.65|84.48|81.88|84.48|81.88|84.25|81.65|0
1643184000000|2022-01-26 08:00:00|84.52|81.92|84.39|81.79|84.52|81.92|84.39|81.79|0
1643184010000|2022-01-26 08:00:10|84.48|81.88|84.48|81.88|84.66|82.06|84.39|81.79|0
1643184020000|2022-01-26 08:00:20|84.39|81.79|84.61|82.01|84.61|82.01|84.39|81.79|0
1643184030000|2022-01-26 08:00:30|84.48|81.88|85.24|82.64|85.24|82.64|84.48|81.88|0
1643184040000|2022-01-26 08:00:40|85.29|82.69|85.52|82.92|85.52|82.92|85.29|82.69|0
1643184050000|2022-01-26 08:00:50|85.56|82.96|85.84|83.24|85.93|83.33|85.56|82.96|0
1643184060000|2022-01-26 08:01:00|86.02|83.42|85.88|83.28|86.02|83.42|85.88|83.28|0
1643184070000|2022-01-26 08:01:10|85.7|83.1|85.7|83.1|85.84|83.24|85.66|83.06|0
1643184080000|2022-01-26 08:01:20|85.84|83.24|85.65|83.05|85.84|83.24|85.65|83.05|0
1643184090000|2022-01-26 08:01:30|85.38|82.78|85.43|82.83|85.43|82.83|85.29|82.69|0
1643184100000|2022-01-26 08:01:40|85.56|82.96|85.47|82.87|85.56|82.96|85.47|82.87|0
1643184110000|2022-01-26 08:01:50|85.43|82.83|85.93|83.33|85.93|83.33|85.43|82.83|0
1643184120000|2022-01-26 08:02:00|86.02|83.42|86.39|83.79|86.39|83.79|86.02|83.42|0
1643184130000|2022-01-26 08:02:10|86.48|83.88|86.43|83.83|86.52|83.92|86.43|83.83|0
1643184140000|2022-01-26 08:02:20|86.39|83.79|86.43|83.83|86.43|83.83|86.2|83.6|0
1643184150000|2022-01-26 08:02:30|86.48|83.88|86.66|84.06|86.75|84.15|86.38|83.78|0
1643184160000|2022-01-26 08:02:40|86.75|84.15|86.84|84.24|86.94|84.34|86.75|84.15|0
1643184170000|2022-01-26 08:02:50|86.75|84.15|86.8|84.2|86.94|84.34|86.75|84.15|0
1643184180000|2022-01-26 08:03:00|86.84|84.24|86.66|84.06|86.84|84.24|86.66|84.06|0
1643184190000|2022-01-26 08:03:10|86.94|84.34|87.21|84.61|87.21|84.61|86.94|84.34|0
1643184200000|2022-01-26 08:03:20|87.16|84.56|87.4|84.8|87.4|84.8|87.12|84.52|0
1643184210000|2022-01-26 08:03:30|87.49|84.89|87.77|85.17|87.77|85.17|87.49|84.89|0
1643184220000|2022-01-26 08:03:40|87.67|85.07|87.58|84.98|87.67|85.07|87.58|84.98|0
1643184230000|2022-01-26 08:03:50|87.67|85.07|87.67|85.07|87.67|85.07|87.58|84.98|0
1643184240000|2022-01-26 08:04:00|87.77|85.17|87.86|85.26|87.86|85.26|87.77|85.17|0
1643184250000|2022-01-26 08:04:10|87.81|85.21|87.67|85.07|87.81|85.21|87.67|85.07|0
1643184260000|2022-01-26 08:04:20|87.4|84.8|87.4|84.8|87.49|84.89|87.4|84.8|0
1643184270000|2022-01-26 08:04:30|87.3|84.7|87.49|84.89|87.49|84.89|87.21|84.61|0
1643184280000|2022-01-26 08:04:40|87.76|85.16|87.76|85.16|87.76|85.16|87.76|85.16|0
1643184290000|2022-01-26 08:04:50|87.95|85.35|87.95|85.35|87.95|85.35|87.86|85.26|0
1643184300000|2022-01-26 08:05:00|87.37|85.37|87.56|85.56|87.56|85.56|87.37|85.37|0
1643184310000|2022-01-26 08:05:10|87.74|85.74|87.65|85.65|87.74|85.74|87.56|85.56|0
1643184320000|2022-01-26 08:05:20|87.6|85.6|87.84|85.84|87.84|85.84|87.6|85.6|0
1643184330000|2022-01-26 08:05:30|87.74|85.74|87.93|85.93|87.93|85.93|87.74|85.74|0
1643184340000|2022-01-26 08:05:40|88.02|86.02|87.93|85.93|88.02|86.02|87.93|85.93|0
1643184350000|2022-01-26 08:05:50|87.74|85.74|87.56|85.56|87.88|85.88|87.56|85.56|0
1643184360000|2022-01-26 08:06:00|87.65|85.65|88.11|86.11|88.11|86.11|87.65|85.65|0
1643184370000|2022-01-26 08:06:10|88.39|86.39|88.49|86.49|88.49|86.49|88.39|86.39|0
1643184380000|2022-01-26 08:06:20|88.67|86.67|88.77|86.77|88.86|86.86|88.67|86.67|0
1643184390000|2022-01-26 08:06:30|88.95|86.95|88.86|86.86|88.95|86.95|88.86|86.86|0
1643184400000|2022-01-26 08:06:40|88.81|86.81|87.67|85.67|90.35|88.35|87.25|85.25|0
1643184410000|2022-01-26 08:06:50|87.81|85.81|89.05|87.05|89.05|87.05|87.81|85.81|0
1643184420000|2022-01-26 08:07:00|88.96|86.96|88.77|86.77|88.96|86.96|88.77|86.77|0
1643184430000|2022-01-26 08:07:10|88.67|86.67|88.49|86.49|88.67|86.67|88.44|86.44|0
1643184440000|2022-01-26 08:07:20|88.77|86.77|88.67|86.67|88.77|86.77|88.67|86.67|0
1643184450000|2022-01-26 08:07:30|88.58|86.58|88.58|86.58|88.58|86.58|88.39|86.39|0
1643184460000|2022-01-26 08:07:40|88.44|86.44|88.21|86.21|88.49|86.49|88.21|86.21|0
1643184470000|2022-01-26 08:07:50|87.93|85.93|88.11|86.11|88.16|86.16|87.93|85.93|0
1643184480000|2022-01-26 08:08:00|88.21|86.21|88.49|86.49|88.58|86.58|88.21|86.21|0
1643184490000|2022-01-26 08:08:10|88.67|86.67|89.05|87.05|89.05|87.05|88.67|86.67|0
1643184500000|2022-01-26 08:08:20|89.24|87.24|89.52|87.52|89.52|87.52|89.24|87.24|0
1643184510000|2022-01-26 08:08:30|89.47|87.47|89.33|87.33|89.47|87.47|89.33|87.33|0
1643184520000|2022-01-26 08:08:40|89.42|87.42|89.52|87.52|89.52|87.52|89.24|87.24|0
1643184530000|2022-01-26 08:08:50|89.42|87.42|89.42|87.42|89.42|87.42|89.33|87.33|0
1643184540000|2022-01-26 08:09:00|89.38|87.38|89.42|87.42|89.47|87.47|89.38|87.38|0
1643184550000|2022-01-26 08:09:10|89.52|87.52|89.85|87.85|89.85|87.85|89.52|87.52|0
1643184560000|2022-01-26 08:09:20|89.8|87.8|89.9|87.9|89.9|87.9|89.8|87.8|0
1643184570000|2022-01-26 08:09:30|89.61|87.61|89.52|87.52|89.61|87.61|89.28|87.28|0
1643184580000|2022-01-26 08:09:40|89.05|87.05|89.14|87.14|89.14|87.14|89.05|87.05|0
1643184590000|2022-01-26 08:09:50|89.05|87.05|88.95|86.95|89.05|87.05|88.86|86.86|0
1643184600000|2022-01-26 08:10:00|89.71|87.71|90.08|88.08|90.08|88.08|89.71|87.71|0
1643184610000|2022-01-26 08:10:10|90.37|88.37|89.89|87.89|90.46|88.46|89.89|87.89|0
1643184620000|2022-01-26 08:10:20|89.99|87.99|90.18|88.18|90.18|88.18|89.99|87.99|0
1643184630000|2022-01-26 08:10:30|90.03|88.03|90.41|88.41|90.41|88.41|89.99|87.99|0
1643184640000|2022-01-26 08:10:40|90.65|88.65|90.56|88.56|90.65|88.65|90.56|88.56|0
1643184650000|2022-01-26 08:10:50|90.65|88.65|91.03|89.03|91.03|89.03|90.65|88.65|0
1643184660000|2022-01-26 08:11:00|90.94|88.94|91.32|89.32|91.32|89.32|90.94|88.94|0
1643184670000|2022-01-26 08:11:10|91.03|89.03|91.42|89.42|91.42|89.42|91.03|89.03|0
1643184680000|2022-01-26 08:11:20|91.51|89.51|90.75|88.75|91.51|89.51|90.75|88.75|0
1643184690000|2022-01-26 08:11:30|90.94|88.94|90.56|88.56|90.94|88.94|90.56|88.56|0
1643184700000|2022-01-26 08:11:40|90.46|88.46|90.46|88.46|90.51|88.51|90.37|88.37|0
1643184710000|2022-01-26 08:11:50|90.37|88.37|90.08|88.08|90.46|88.46|90.08|88.08|0
1643184720000|2022-01-26 08:12:00|90.37|88.37|90.75|88.75|90.75|88.75|90.37|88.37|0
1643184730000|2022-01-26 08:12:10|90.94|88.94|90.79|88.79|90.94|88.94|90.75|88.75|0
1643184740000|2022-01-26 08:12:20|90.75|88.75|90.65|88.65|90.75|88.75|90.65|88.65|0
1643184750000|2022-01-26 08:12:30|90.6|88.6|90.89|88.89|90.89|88.89|90.6|88.6|0
1643184760000|2022-01-26 08:12:40|90.94|88.94|90.84|88.84|91.03|89.03|90.84|88.84|0
1643184770000|2022-01-26 08:12:50|91.03|89.03|90.84|88.84|91.03|89.03|90.75|88.75|0
1643184780000|2022-01-26 08:13:00|91.03|89.03|91.22|89.22|91.22|89.22|90.84|88.84|0
1643184790000|2022-01-26 08:13:10|90.94|88.94|90.84|88.84|90.94|88.94|90.84|88.84|0
1643184800000|2022-01-26 08:13:20|90.65|88.65|90.37|88.37|90.65|88.65|90.37|88.37|0
1643184810000|2022-01-26 08:13:30|90.27|88.27|89.99|87.99|90.27|88.27|89.99|87.99|0
1643184820000|2022-01-26 08:13:40|89.7|87.7|89.61|87.61|89.7|87.7|89.61|87.61|0
1643184830000|2022-01-26 08:13:50|89.7|87.7|90.08|88.08|90.08|88.08|89.7|87.7|0
1643184840000|2022-01-26 08:14:00|90.18|88.18|90.08|88.08|90.18|88.18|90.08|88.08|0
1643184850000|2022-01-26 08:14:10|90.18|88.18|90.08|88.08|90.18|88.18|90.08|88.08|0
1643184860000|2022-01-26 08:14:20|89.89|87.89|90.27|88.27|90.27|88.27|89.89|87.89|0
1643184870000|2022-01-26 08:14:30|90.55|88.55|90.93|88.93|90.93|88.93|90.55|88.55|0
1643184880000|2022-01-26 08:14:40|91.08|89.08|90.74|88.74|91.08|89.08|90.74|88.74|0
1643184890000|2022-01-26 08:14:50|90.65|88.65|90.93|88.93|90.93|88.93|90.65|88.65|0
1643184900000|2022-01-26 08:15:00|90.65|88.65|91.22|89.22|91.22|89.22|90.65|88.65|0
1643184910000|2022-01-26 08:15:10|91.03|89.03|91.03|89.03|91.03|89.03|90.93|88.93|0
1643184920000|2022-01-26 08:15:20|91.22|89.22|91.12|89.12|91.51|89.51|91.12|89.12|0
1643184930000|2022-01-26 08:15:30|91.08|89.08|91.41|89.41|91.41|89.41|91.08|89.08|0
1643184940000|2022-01-26 08:15:40|91.22|89.22|90.93|88.93|91.22|89.22|90.93|88.93|0
1643184950000|2022-01-26 08:15:50|91.07|89.07|91.55|89.55|91.55|89.55|91.07|89.07|0
1643184960000|2022-01-26 08:16:00|91.22|89.22|90.93|88.93|91.32|89.32|90.93|88.93|0
1643184970000|2022-01-26 08:16:10|90.84|88.84|90.93|88.93|91.12|89.12|90.84|88.84|0
1643184980000|2022-01-26 08:16:20|90.79|88.79|91.03|89.03|91.03|89.03|90.79|88.79|0
1643184990000|2022-01-26 08:16:30|91.31|89.31|91.22|89.22|91.41|89.41|91.22|89.22|0
1643185000000|2022-01-26 08:16:40|91.17|89.17|91.31|89.31|91.31|89.31|91.17|89.17|0
1643185010000|2022-01-26 08:16:50|91.12|89.12|91.22|89.22|91.22|89.22|91.12|89.12|0
1643185020000|2022-01-26 08:17:00|91.12|89.12|90.84|88.84|91.12|89.12|90.84|88.84|0
1643185030000|2022-01-26 08:17:10|90.74|88.74|90.74|88.74|90.74|88.74|90.74|88.74|0
1643185040000|2022-01-26 08:17:20|90.84|88.84|90.69|88.69|90.84|88.84|90.69|88.69|0
1643185050000|2022-01-26 08:17:30|90.55|88.55|90.74|88.74|90.74|88.74|90.55|88.55|0
1643185060000|2022-01-26 08:17:40|90.93|88.93|91.03|89.03|91.03|89.03|90.93|88.93|0
1643185070000|2022-01-26 08:17:50|90.93|88.93|91.03|89.03|91.03|89.03|90.84|88.84|0
1643185080000|2022-01-26 08:18:00|90.84|88.84|91.12|89.12|91.12|89.12|90.84|88.84|0
1643185090000|2022-01-26 08:18:10|91.17|89.17|91.17|89.17|91.31|89.31|91.17|89.17|0
1643185100000|2022-01-26 08:18:20|90.88|88.88|90.84|88.84|90.98|88.98|90.65|88.65|0
1643185110000|2022-01-26 08:18:30|90.93|88.93|90.74|88.74|90.93|88.93|90.74|88.74|0
1643185120000|2022-01-26 08:18:40|90.84|88.84|90.93|88.93|90.93|88.93|90.74|88.74|0
1643185130000|2022-01-26 08:18:50|91.03|89.03|91.31|89.31|91.31|89.31|91.03|89.03|0
1643185140000|2022-01-26 08:19:00|91.12|89.12|91.03|89.03|91.12|89.12|91.03|89.03|0
1643185150000|2022-01-26 08:19:10|91.07|89.07|91.03|89.03|91.07|89.07|91.03|89.03|0
1643185160000|2022-01-26 08:19:20|91.12|89.12|91.12|89.12|91.17|89.17|91.12|89.12|0
1643185170000|2022-01-26 08:19:30|91.22|89.22|91.03|89.03|91.22|89.22|90.98|88.98|0
1643185180000|2022-01-26 08:19:40|90.84|88.84|90.98|88.98|90.98|88.98|90.84|88.84|0
1643185190000|2022-01-26 08:19:50|91.03|89.03|91.03|89.03|91.03|89.03|91.03|89.03|0
1643185200000|2022-01-26 08:20:00|90.98|88.98|91.31|89.31|91.31|89.31|90.98|88.98|0
1643185210000|2022-01-26 08:20:10|91.22|89.22|91.22|89.22|91.31|89.31|91.22|89.22|0
1643185220000|2022-01-26 08:20:20|91.17|89.17|91.17|89.17|91.17|89.17|91.12|89.12|0
1643185230000|2022-01-26 08:20:30|91.41|89.41|91.5|89.5|91.5|89.5|91.31|89.31|0
1643185240000|2022-01-26 08:20:40|91.45|89.45|91.5|89.5|91.6|89.6|91.45|89.45|0
1643185250000|2022-01-26 08:20:50|91.64|89.64|91.89|89.89|91.89|89.89|91.64|89.64|0
1643185260000|2022-01-26 08:21:00|91.79|89.79|91.69|89.69|91.79|89.79|91.69|89.69|0
1643185270000|2022-01-26 08:21:10|91.98|89.98|91.79|89.79|91.98|89.98|91.79|89.79|0
1643185280000|2022-01-26 08:21:20|91.69|89.69|91.98|89.98|91.98|89.98|91.69|89.69|0
1643185290000|2022-01-26 08:21:30|91.79|89.79|91.88|89.88|91.88|89.88|91.79|89.79|0
1643185300000|2022-01-26 08:21:40|91.93|89.93|91.98|89.98|91.98|89.98|91.93|89.93|0
1643185310000|2022-01-26 08:21:50|91.83|89.83|92.17|90.17|92.17|90.17|91.83|89.83|0
1643185320000|2022-01-26 08:22:00|92.27|90.27|92.46|90.46|92.46|90.46|92.27|90.27|0
1643185330000|2022-01-26 08:22:10|92.6|90.6|92.85|90.85|92.85|90.85|92.6|90.6|0
1643185340000|2022-01-26 08:22:20|92.94|90.94|92.94|90.94|92.94|90.94|92.94|90.94|0
1643185350000|2022-01-26 08:22:30|92.85|90.85|92.94|90.94|92.94|90.94|92.75|90.75|0
1643185360000|2022-01-26 08:22:40|93.04|91.04|93.14|91.14|93.23|91.23|93.04|91.04|0
1643185370000|2022-01-26 08:22:50|93.04|91.04|93.14|91.14|93.23|91.23|93.04|91.04|0
1643185380000|2022-01-26 08:23:00|93.33|91.33|93.67|91.67|93.67|91.67|93.33|91.33|0
1643185390000|2022-01-26 08:23:10|93.43|91.43|93.72|91.72|93.82|91.82|93.43|91.43|0
1643185400000|2022-01-26 08:23:20|93.52|91.52|93.62|91.62|93.82|91.82|93.52|91.52|0
1643185410000|2022-01-26 08:23:30|93.72|91.72|93.62|91.62|93.76|91.76|93.62|91.62|0
1643185420000|2022-01-26 08:23:40|93.43|91.43|93.23|91.23|93.43|91.43|93.23|91.23|0
1643185430000|2022-01-26 08:23:50|93.33|91.33|93.28|91.28|93.33|91.33|93.28|91.28|0
1643185440000|2022-01-26 08:24:00|93.23|91.23|92.99|90.99|93.23|91.23|92.99|90.99|0
1643185450000|2022-01-26 08:24:10|92.94|90.94|92.85|90.85|92.94|90.94|92.85|90.85|0
1643185460000|2022-01-26 08:24:20|92.94|90.94|92.84|90.84|93.04|91.04|92.84|90.84|0
1643185470000|2022-01-26 08:24:30|92.94|90.94|93.04|91.04|93.08|91.08|92.94|90.94|0
1643185480000|2022-01-26 08:24:40|92.56|90.56|92.36|90.36|92.56|90.56|92.36|90.36|0
1643185490000|2022-01-26 08:24:50|92.46|90.46|92.46|90.46|92.46|90.46|92.46|90.46|0
1643185500000|2022-01-26 08:25:00|92.55|90.55|92.94|90.94|92.94|90.94|92.55|90.55|0
1643185510000|2022-01-26 08:25:10|92.99|90.99|92.94|90.94|93.04|91.04|92.94|90.94|0
1643185520000|2022-01-26 08:25:20|93.04|91.04|92.55|90.55|93.04|91.04|92.46|90.46|0
1643185530000|2022-01-26 08:25:30|92.65|90.65|92.84|90.84|92.84|90.84|92.65|90.65|0
1643185540000|2022-01-26 08:25:40|92.79|90.79|92.75|90.75|92.79|90.79|92.7|90.7|0
1643185550000|2022-01-26 08:25:50|92.84|90.84|92.75|90.75|92.84|90.84|92.65|90.65|0
1643185560000|2022-01-26 08:26:00|92.65|90.65|92.75|90.75|92.75|90.75|92.65|90.65|0
1643185570000|2022-01-26 08:26:10|92.55|90.55|92.84|90.84|92.84|90.84|92.55|90.55|0
1643185580000|2022-01-26 08:26:20|92.55|90.55|92.46|90.46|92.55|90.55|92.46|90.46|0
1643185590000|2022-01-26 08:26:30|92.5|90.5|93.04|91.04|93.13|91.13|92.5|90.5|0
1643185600000|2022-01-26 08:26:40|93.13|91.13|92.94|90.94|93.13|91.13|92.94|90.94|0
1643185610000|2022-01-26 08:26:50|92.84|90.84|92.94|90.94|93.04|91.04|92.84|90.84|0
1643185620000|2022-01-26 08:27:00|93.04|91.04|93.28|91.28|93.28|91.28|93.04|91.04|0
1643185630000|2022-01-26 08:27:10|93.42|91.42|93.33|91.33|93.42|91.42|93.13|91.13|0
1643185640000|2022-01-26 08:27:20|93.23|91.23|93.33|91.33|93.33|91.33|93.23|91.23|0
1643185650000|2022-01-26 08:27:30|93.42|91.42|93.62|91.62|93.62|91.62|93.42|91.42|0
1643185660000|2022-01-26 08:27:40|93.52|91.52|93.81|91.81|93.81|91.81|93.52|91.52|0
1643185670000|2022-01-26 08:27:50|93.96|91.96|93.91|91.91|93.96|91.96|93.81|91.81|0
1643185680000|2022-01-26 08:28:00|93.81|91.81|93.91|91.91|94.01|92.01|93.81|91.81|0
1643185690000|2022-01-26 08:28:10|94.01|92.01|94.1|92.1|94.1|92.1|93.91|91.91|0
1643185700000|2022-01-26 08:28:20|94.2|92.2|94.2|92.2|94.2|92.2|94.2|92.2|0
1643185710000|2022-01-26 08:28:30|94.3|92.3|94.4|92.4|94.4|92.4|94.3|92.3|0
1643185720000|2022-01-26 08:28:40|94.3|92.3|94.49|92.49|94.49|92.49|94.3|92.3|0
1643185730000|2022-01-26 08:28:50|94.59|92.59|94.4|92.4|94.59|92.59|94.4|92.4|0
1643185740000|2022-01-26 08:29:00|94.1|92.1|94.3|92.3|94.3|92.3|94.1|92.1|0
1643185750000|2022-01-26 08:29:10|94.2|92.2|94.3|92.3|94.3|92.3|94.2|92.2|0
1643185760000|2022-01-26 08:29:20|94.2|92.2|94.2|92.2|94.2|92.2|94|92|0
1643185770000|2022-01-26 08:29:30|94.1|92.1|94.1|92.1|94.2|92.2|94.1|92.1|0
1643185780000|2022-01-26 08:29:40|94.2|92.2|93.91|91.91|94.2|92.2|93.91|91.91|0
1643185790000|2022-01-26 08:29:50|93.81|91.81|93.61|91.61|93.81|91.81|93.61|91.61|0
1643185800000|2022-01-26 08:30:00|93.71|91.71|94.3|92.3|94.3|92.3|93.71|91.71|0
1643185810000|2022-01-26 08:30:10|94.34|92.34|94.3|92.3|94.39|92.39|94.2|92.2|0
1643185820000|2022-01-26 08:30:20|94.1|92.1|94.2|92.2|94.2|92.2|94|92|0
1643185830000|2022-01-26 08:30:30|94.3|92.3|94.2|92.2|94.39|92.39|94.2|92.2|0
1643185840000|2022-01-26 08:30:40|94.39|92.39|94.2|92.2|94.39|92.39|94.2|92.2|0
1643185850000|2022-01-26 08:30:50|94.25|92.25|94.49|92.49|94.49|92.49|93.91|91.91|0
1643185860000|2022-01-26 08:31:00|94.39|92.39|94.49|92.49|94.59|92.59|94.39|92.39|0
1643185870000|2022-01-26 08:31:10|94.39|92.39|94.59|92.59|94.69|92.69|94.39|92.39|0
1643185880000|2022-01-26 08:31:20|94.69|92.69|94.78|92.78|94.78|92.78|94.69|92.69|0
1643185890000|2022-01-26 08:31:30|94.69|92.69|95.08|93.08|95.08|93.08|94.69|92.69|0
1643185900000|2022-01-26 08:31:40|95.37|93.37|94.88|92.88|95.37|93.37|94.88|92.88|0
1643185910000|2022-01-26 08:31:50|94.98|92.98|94.88|92.88|94.98|92.98|94.88|92.88|0
1643185920000|2022-01-26 08:32:00|94.98|92.98|94.88|92.88|95.08|93.08|94.88|92.88|0
1643185930000|2022-01-26 08:32:10|94.98|92.98|94.98|92.98|95.18|93.18|94.98|92.98|0
1643185940000|2022-01-26 08:32:20|94.88|92.88|94.88|92.88|94.93|92.93|94.88|92.88|0
1643185950000|2022-01-26 08:32:30|95.08|93.08|94.98|92.98|95.08|93.08|94.88|92.88|0
1643185960000|2022-01-26 08:32:40|94.88|92.88|94.49|92.49|94.88|92.88|94.44|92.44|0
1643185970000|2022-01-26 08:32:50|94.39|92.39|94.29|92.29|94.39|92.39|94.29|92.29|0
1643185980000|2022-01-26 08:33:00|94.24|92.24|94.2|92.2|94.29|92.29|94.2|92.2|0
1643185990000|2022-01-26 08:33:10|94.1|92.1|94.2|92.2|94.2|92.2|94.1|92.1|0
1643186000000|2022-01-26 08:33:20|94.1|92.1|94.2|92.2|94.2|92.2|94.1|92.1|0
1643186010000|2022-01-26 08:33:30|94.24|92.24|94.2|92.2|94.29|92.29|94.2|92.2|0
1643186020000|2022-01-26 08:33:40|94.39|92.39|94.39|92.39|94.39|92.39|94.39|92.39|0
1643186030000|2022-01-26 08:33:50|94.29|92.29|94.1|92.1|94.29|92.29|94|92|0
1643186040000|2022-01-26 08:34:00|93.9|91.9|94.14|92.14|94.14|92.14|93.85|91.85|0
1643186050000|2022-01-26 08:34:10|94.29|92.29|94|92|94.29|92.29|94|92|0
1643186060000|2022-01-26 08:34:20|94.2|92.2|94.29|92.29|94.29|92.29|94.2|92.2|0
1643186070000|2022-01-26 08:34:30|94.24|92.24|94.19|92.19|94.24|92.24|94.1|92.1|0
1643186080000|2022-01-26 08:34:40|94|92|93.61|91.61|94|92|93.61|91.61|0
1643186090000|2022-01-26 08:34:50|93.71|91.71|93.71|91.71|93.9|91.9|93.71|91.71|0
1643186100000|2022-01-26 08:35:00|93.9|91.9|93.71|91.71|93.9|91.9|93.71|91.71|0
1643186110000|2022-01-26 08:35:10|93.61|91.61|93.8|91.8|93.8|91.8|93.61|91.61|0
1643186120000|2022-01-26 08:35:20|93.61|91.61|94.14|92.14|94.14|92.14|93.61|91.61|0
1643186130000|2022-01-26 08:35:30|94.19|92.19|94.49|92.49|94.49|92.49|94.19|92.19|0
1643186140000|2022-01-26 08:35:40|94.39|92.39|94.73|92.73|94.73|92.73|94.39|92.39|0
1643186150000|2022-01-26 08:35:50|94.83|92.83|95.07|93.07|95.17|93.17|94.83|92.83|0
1643186160000|2022-01-26 08:36:00|95.12|93.12|95.07|93.07|95.17|93.17|95.07|93.07|0
1643186170000|2022-01-26 08:36:10|95.17|93.17|95.12|93.12|95.17|93.17|95.07|93.07|0
1643186180000|2022-01-26 08:36:20|94.98|92.98|95.07|93.07|95.07|93.07|94.98|92.98|0
1643186190000|2022-01-26 08:36:30|94.98|92.98|94.68|92.68|94.98|92.98|94.68|92.68|0
1643186200000|2022-01-26 08:36:40|94.73|92.73|94.88|92.88|94.88|92.88|94.73|92.73|0
1643186210000|2022-01-26 08:36:50|95.07|93.07|93.08|91.08|95.07|93.07|92.98|90.98|0
1643186220000|2022-01-26 08:37:00|92.98|90.98|93.03|91.03|93.03|91.03|92.89|90.89|0
1643186230000|2022-01-26 08:37:10|93.08|91.08|93.57|91.57|93.57|91.57|93.08|91.08|0
1643186240000|2022-01-26 08:37:20|93.67|91.67|93.96|91.96|93.96|91.96|93.67|91.67|0
1643186250000|2022-01-26 08:37:30|94.06|92.06|93.67|91.67|94.06|92.06|93.67|91.67|0
1643186260000|2022-01-26 08:37:40|93.47|91.47|93.77|91.77|93.77|91.77|93.47|91.47|0
1643186270000|2022-01-26 08:37:50|93.67|91.67|93.86|91.86|93.96|91.96|93.57|91.57|0
1643186280000|2022-01-26 08:38:00|93.81|91.81|93.77|91.77|93.96|91.96|93.77|91.77|0
1643186290000|2022-01-26 08:38:10|93.81|91.81|93.57|91.57|93.81|91.81|93.57|91.57|0
1643186300000|2022-01-26 08:38:20|93.81|91.81|93.96|91.96|93.96|91.96|93.81|91.81|0
1643186310000|2022-01-26 08:38:30|94.06|92.06|94.3|92.3|94.45|92.45|93.96|91.96|0
1643186320000|2022-01-26 08:38:40|94.26|92.26|94.06|92.06|94.26|92.26|94.06|92.06|0
1643186330000|2022-01-26 08:38:50|94.16|92.16|94.35|92.35|94.35|92.35|94.16|92.16|0
1643186340000|2022-01-26 08:39:00|94.16|92.16|94.06|92.06|94.16|92.16|94.06|92.06|0
1643186350000|2022-01-26 08:39:10|94.16|92.16|94.16|92.16|94.16|92.16|94.06|92.06|0
1643186360000|2022-01-26 08:39:20|94.11|92.11|94.26|92.26|94.26|92.26|94.11|92.11|0
1643186370000|2022-01-26 08:39:30|94.35|92.35|94.26|92.26|94.35|92.35|94.16|92.16|0
1643186380000|2022-01-26 08:39:40|94.16|92.16|94.06|92.06|94.16|92.16|94.01|92.01|0
1643186390000|2022-01-26 08:39:50|93.96|91.96|94.06|92.06|94.16|92.16|93.96|91.96|0
1643186400000|2022-01-26 08:40:00|94.16|92.16|94.06|92.06|94.16|92.16|94.06|92.06|0
1643186410000|2022-01-26 08:40:10|94.11|92.11|94.3|92.3|94.3|92.3|94.11|92.11|0
1643186420000|2022-01-26 08:40:20|94.16|92.16|94.35|92.35|94.35|92.35|94.16|92.16|0
1643186430000|2022-01-26 08:40:30|94.5|92.5|94.65|92.65|94.65|92.65|94.45|92.45|0
1643186440000|2022-01-26 08:40:40|94.85|92.85|94.75|92.75|94.85|92.85|94.65|92.65|0
1643186450000|2022-01-26 08:40:50|94.65|92.65|94.79|92.79|94.79|92.79|94.65|92.65|0
1643186460000|2022-01-26 08:41:00|94.85|92.85|94.85|92.85|94.94|92.94|94.85|92.85|0
1643186470000|2022-01-26 08:41:10|94.65|92.65|94.55|92.55|94.65|92.65|94.55|92.55|0
1643186480000|2022-01-26 08:41:20|94.65|92.65|94.65|92.65|94.75|92.75|94.65|92.65|0
1643186490000|2022-01-26 08:41:30|94.75|92.75|94.85|92.85|94.85|92.85|94.75|92.75|0
1643186500000|2022-01-26 08:41:40|94.65|92.65|94.55|92.55|94.65|92.65|94.55|92.55|0
1643186510000|2022-01-26 08:41:50|94.6|92.6|94.55|92.55|94.75|92.75|94.55|92.55|0
1643186520000|2022-01-26 08:42:00|94.6|92.6|94.4|92.4|94.6|92.6|94.4|92.4|0
1643186530000|2022-01-26 08:42:10|94.35|92.35|94.06|92.06|94.35|92.35|94.06|92.06|0
1643186540000|2022-01-26 08:42:20|94|92|94.06|92.06|94.06|92.06|93.96|91.96|0
1643186550000|2022-01-26 08:42:30|93.86|91.86|93.96|91.96|93.96|91.96|93.86|91.86|0
1643186560000|2022-01-26 08:42:40|93.86|91.86|93.96|91.96|93.96|91.96|93.86|91.86|0
1643186570000|2022-01-26 08:42:50|93.86|91.86|93.86|91.86|93.86|91.86|93.81|91.81|0
1643186580000|2022-01-26 08:43:00|94.06|92.06|93.86|91.86|94.1|92.1|93.86|91.86|0
1643186590000|2022-01-26 08:43:10|93.76|91.76|93.76|91.76|93.76|91.76|93.71|91.71|0
1643186600000|2022-01-26 08:43:20|93.66|91.66|93.56|91.56|93.66|91.66|93.47|91.47|0
1643186610000|2022-01-26 08:43:30|93.76|91.76|93.66|91.66|93.76|91.76|93.56|91.56|0
1643186620000|2022-01-26 08:43:40|93.71|91.71|93.86|91.86|93.86|91.86|93.71|91.71|0
1643186630000|2022-01-26 08:43:50|93.76|91.76|93.56|91.56|93.76|91.76|93.56|91.56|0
1643186640000|2022-01-26 08:44:00|93.71|91.71|93.56|91.56|93.71|91.71|93.56|91.56|0
1643186650000|2022-01-26 08:44:10|93.51|91.51|93.47|91.47|93.76|91.76|93.47|91.47|0
1643186660000|2022-01-26 08:44:20|93.56|91.56|93.51|91.51|93.56|91.56|93.47|91.47|0
1643186670000|2022-01-26 08:44:30|93.47|91.47|93.37|91.37|93.47|91.47|93.37|91.37|0
1643186680000|2022-01-26 08:44:40|93.27|91.27|93.37|91.37|93.37|91.37|93.27|91.27|0
1643186690000|2022-01-26 08:44:50|93.27|91.27|93.56|91.56|93.56|91.56|93.27|91.27|0
1643186700000|2022-01-26 08:45:00|93.86|91.86|93.86|91.86|93.96|91.96|93.86|91.86|0
1643186710000|2022-01-26 08:45:10|93.66|91.66|93.37|91.37|93.66|91.66|93.37|91.37|0
1643186720000|2022-01-26 08:45:20|93.46|91.46|93.17|91.17|93.46|91.46|93.17|91.17|0
1643186730000|2022-01-26 08:45:30|93.07|91.07|92.78|90.78|93.07|91.07|92.68|90.68|0
1643186740000|2022-01-26 08:45:40|92.88|90.88|92.88|90.88|92.88|90.88|92.68|90.68|0
1643186750000|2022-01-26 08:45:50|92.83|90.83|92.59|90.59|92.83|90.83|92.49|90.49|0
1643186760000|2022-01-26 08:46:00|92.54|90.54|92.49|90.49|92.54|90.54|92.49|90.49|0
1643186770000|2022-01-26 08:46:10|92.59|90.59|92.59|90.59|92.59|90.59|92.49|90.49|0
1643186780000|2022-01-26 08:46:20|92.49|90.49|92.39|90.39|92.49|90.49|92.39|90.39|0
1643186790000|2022-01-26 08:46:30|92.49|90.49|92.44|90.44|92.49|90.49|92.15|90.15|0
1643186800000|2022-01-26 08:46:40|92.39|90.39|92.29|90.29|92.39|90.39|92.24|90.24|0
1643186810000|2022-01-26 08:46:50|92.2|90.2|92|90|92.2|90.2|92|90|0
1643186820000|2022-01-26 08:47:00|91.95|89.95|91.57|89.57|92|90|91.57|89.57|0
1643186830000|2022-01-26 08:47:10|91.71|89.71|91.62|89.62|91.71|89.71|91.56|89.56|0
1643186840000|2022-01-26 08:47:20|91.71|89.71|92.58|90.58|92.58|90.58|91.71|89.71|0
1643186850000|2022-01-26 08:47:30|92.34|90.34|92.49|90.49|92.49|90.49|92.34|90.34|0
1643186860000|2022-01-26 08:47:40|92.53|90.53|92.34|90.34|92.53|90.53|92.29|90.29|0
1643186870000|2022-01-26 08:47:50|92.29|90.29|92.39|90.39|92.39|90.39|92.24|90.24|0
1643186880000|2022-01-26 08:48:00|92.24|90.24|92.53|90.53|92.53|90.53|92.24|90.24|0
1643186890000|2022-01-26 08:48:10|92.58|90.58|92.44|90.44|92.58|90.58|92.44|90.44|0
1643186900000|2022-01-26 08:48:20|92.58|90.58|92.58|90.58|92.58|90.58|92.49|90.49|0
1643186910000|2022-01-26 08:48:30|92.78|90.78|92.88|90.88|92.88|90.88|92.73|90.73|0
1643186920000|2022-01-26 08:48:40|92.78|90.78|92.68|90.68|92.88|90.88|92.58|90.58|0
1643186930000|2022-01-26 08:48:50|92.78|90.78|92.92|90.92|92.92|90.92|92.78|90.78|0
1643186940000|2022-01-26 08:49:00|92.97|90.97|93.07|91.07|93.07|91.07|92.97|90.97|0
1643186950000|2022-01-26 08:49:10|92.97|90.97|93.21|91.21|93.21|91.21|92.97|90.97|0
1643186960000|2022-01-26 08:49:20|93.17|91.17|93.17|91.17|93.27|91.27|93.17|91.17|0
1643186970000|2022-01-26 08:49:30|93.27|91.27|93.26|91.26|93.36|91.36|93.26|91.26|0
1643186980000|2022-01-26 08:49:40|93.17|91.17|93.17|91.17|93.17|91.17|93.17|91.17|0
1643186990000|2022-01-26 08:49:50|93.26|91.26|93.26|91.26|93.26|91.26|93.17|91.17|0
1643187000000|2022-01-26 08:50:00|93.17|91.17|93.36|91.36|93.36|91.36|93.17|91.17|0
1643187010000|2022-01-26 08:50:10|93.41|91.41|93.26|91.26|93.41|91.41|93.26|91.26|0
1643187020000|2022-01-26 08:50:20|93.36|91.36|93.46|91.46|93.46|91.46|93.36|91.36|0
1643187030000|2022-01-26 08:50:30|93.36|91.36|93.36|91.36|93.36|91.36|93.26|91.26|0
1643187040000|2022-01-26 08:50:40|93.26|91.26|93.31|91.31|93.36|91.36|93.26|91.26|0
1643187050000|2022-01-26 08:50:50|93.26|91.26|93.07|91.07|93.26|91.26|93.07|91.07|0
1643187060000|2022-01-26 08:51:00|93.12|91.12|92.87|90.87|93.12|91.12|92.87|90.87|0
1643187070000|2022-01-26 08:51:10|92.92|90.92|93.26|91.26|93.26|91.26|92.92|90.92|0
1643187080000|2022-01-26 08:51:20|92.97|90.97|93.17|91.17|93.17|91.17|92.97|90.97|0
1643187090000|2022-01-26 08:51:30|93.07|91.07|92.97|90.97|93.07|91.07|92.97|90.97|0
1643187100000|2022-01-26 08:51:40|93.17|91.17|93.17|91.17|93.17|91.17|93.07|91.07|0
1643187110000|2022-01-26 08:51:50|92.78|90.78|92.87|90.87|92.92|90.92|92.77|90.77|0
1643187120000|2022-01-26 08:52:00|92.97|90.97|92.92|90.92|93.02|91.02|92.92|90.92|0
1643187130000|2022-01-26 08:52:10|93.07|91.07|92.92|90.92|93.07|91.07|92.82|90.82|0
1643187140000|2022-01-26 08:52:20|92.87|90.87|92.97|90.97|92.97|90.97|92.87|90.87|0
1643187150000|2022-01-26 08:52:30|93.02|91.02|93.21|91.21|93.21|91.21|93.02|91.02|0
1643187160000|2022-01-26 08:52:40|93.26|91.26|93.07|91.07|93.26|91.26|93.07|91.07|0
1643187170000|2022-01-26 08:52:50|92.97|90.97|92.97|90.97|92.97|90.97|92.97|90.97|0
1643187180000|2022-01-26 08:53:00|92.87|90.87|92.58|90.58|92.87|90.87|92.48|90.48|0
1643187190000|2022-01-26 08:53:10|92.68|90.68|92.72|90.72|92.72|90.72|92.63|90.63|0
1643187200000|2022-01-26 08:53:20|92.58|90.58|92.77|90.77|92.77|90.77|92.48|90.48|0
1643187210000|2022-01-26 08:53:30|92.68|90.68|92.77|90.77|92.87|90.87|92.68|90.68|0
1643187220000|2022-01-26 08:53:40|92.48|90.48|92.68|90.68|92.68|90.68|92.48|90.48|0
1643187230000|2022-01-26 08:53:50|92.72|90.72|92.87|90.87|92.87|90.87|92.72|90.72|0
1643187240000|2022-01-26 08:54:00|92.92|90.92|92.48|90.48|92.92|90.92|92.48|90.48|0
1643187250000|2022-01-26 08:54:10|92.38|90.38|92.09|90.09|92.38|90.38|92.09|90.09|0
1643187260000|2022-01-26 08:54:20|92|90|91.61|89.61|92|90|91.61|89.61|0
1643187270000|2022-01-26 08:54:30|91.71|89.71|91.75|89.75|91.75|89.75|91.61|89.61|0
1643187280000|2022-01-26 08:54:40|91.9|89.9|92|90|92|90|91.9|89.9|0
1643187290000|2022-01-26 08:54:50|92.04|90.04|92.33|90.33|92.48|90.48|92.04|90.04|0
1643187300000|2022-01-26 08:55:00|92.19|90.19|92.09|90.09|92.24|90.24|92.09|90.09|0
1643187310000|2022-01-26 08:55:10|92.14|90.14|92.09|90.09|92.19|90.19|91.99|89.99|0
1643187320000|2022-01-26 08:55:20|92.29|90.29|92.09|90.09|92.29|90.29|91.9|89.9|0
1643187330000|2022-01-26 08:55:30|91.85|89.85|91.51|89.51|91.85|89.85|91.51|89.51|0
1643187340000|2022-01-26 08:55:40|91.56|89.56|91.7|89.7|91.7|89.7|91.56|89.56|0
1643187350000|2022-01-26 08:55:50|91.61|89.61|91.51|89.51|91.61|89.61|91.51|89.51|0
1643187360000|2022-01-26 08:56:00|91.08|89.08|91.46|89.46|91.46|89.46|91.08|89.08|0
1643187370000|2022-01-26 08:56:10|91.41|89.41|91.27|89.27|91.41|89.41|91.22|89.22|0
1643187380000|2022-01-26 08:56:20|91.65|89.65|91.75|89.75|91.8|89.8|91.65|89.65|0
1643187390000|2022-01-26 08:56:30|91.61|89.61|91.61|89.61|91.61|89.61|91.51|89.51|0
1643187400000|2022-01-26 08:56:40|91.41|89.41|91.56|89.56|91.75|89.75|91.41|89.41|0
1643187410000|2022-01-26 08:56:50|91.51|89.51|91.12|89.12|91.61|89.61|91.12|89.12|0
1643187420000|2022-01-26 08:57:00|91.27|89.27|91.8|89.8|91.8|89.8|91.27|89.27|0
1643187430000|2022-01-26 08:57:10|91.7|89.7|91.9|89.9|91.9|89.9|91.7|89.7|0
1643187440000|2022-01-26 08:57:20|92.09|90.09|91.99|89.99|92.09|90.09|91.99|89.99|0
1643187450000|2022-01-26 08:57:30|91.94|89.94|92.23|90.23|92.23|90.23|91.9|89.9|0
1643187460000|2022-01-26 08:57:40|92.28|90.28|92.09|90.09|92.28|90.28|92.09|90.09|0
1643187470000|2022-01-26 08:57:50|92.19|90.19|92.19|90.19|92.23|90.23|92.14|90.14|0
1643187480000|2022-01-26 08:58:00|91.99|89.99|91.8|89.8|91.99|89.99|91.8|89.8|0
1643187490000|2022-01-26 08:58:10|91.41|89.41|91.51|89.51|91.51|89.51|91.41|89.41|0
1643187500000|2022-01-26 08:58:20|91.46|89.46|91.36|89.36|91.51|89.51|91.36|89.36|0
1643187510000|2022-01-26 08:58:30|91.41|89.41|91.51|89.51|91.7|89.7|91.41|89.41|0
1643187520000|2022-01-26 08:58:40|91.46|89.46|91.8|89.8|91.8|89.8|91.41|89.41|0
1643187530000|2022-01-26 08:58:50|91.99|89.99|91.99|89.99|91.99|89.99|91.84|89.84|0
1643187540000|2022-01-26 08:59:00|92.09|90.09|91.8|89.8|92.09|90.09|91.8|89.8|0
1643187550000|2022-01-26 08:59:10|91.75|89.75|92.19|90.19|92.19|90.19|91.75|89.75|0
1643187560000|2022-01-26 08:59:20|92.28|90.28|91.89|89.89|92.28|90.28|91.89|89.89|0
1643187570000|2022-01-26 08:59:30|91.8|89.8|91.8|89.8|91.8|89.8|91.7|89.7|0
1643187580000|2022-01-26 08:59:40|91.99|89.99|91.99|89.99|91.99|89.99|91.89|89.89|0
1643187590000|2022-01-26 08:59:50|91.94|89.94|91.75|89.75|91.94|89.94|91.75|89.75|0
1643187600000|2022-01-26 09:00:00|91.55|89.55|91.12|89.12|91.55|89.55|91.03|89.03|0
1643187610000|2022-01-26 09:00:10|91.31|89.31|91.26|89.26|91.31|89.31|91.22|89.22|0
1643187620000|2022-01-26 09:00:20|91.41|89.41|91.36|89.36|91.41|89.41|91.36|89.36|0
1643187630000|2022-01-26 09:00:30|91.22|89.22|91.41|89.41|91.41|89.41|91.22|89.22|0
1643187640000|2022-01-26 09:00:40|91.31|89.31|92.04|90.04|92.04|90.04|91.22|89.22|0
1643187650000|2022-01-26 09:00:50|92.09|90.09|92.67|90.67|92.67|90.67|92.09|90.09|0
1643187660000|2022-01-26 09:01:00|92.86|90.86|93.4|91.4|93.4|91.4|92.86|90.86|0
1643187670000|2022-01-26 09:01:10|93.74|91.74|94.09|92.09|94.38|92.38|93.74|91.74|0
1643187680000|2022-01-26 09:01:20|94.14|92.14|93.94|91.94|94.14|92.14|93.94|91.94|0
1643187690000|2022-01-26 09:01:30|93.74|91.74|93.94|91.94|93.94|91.94|93.65|91.65|0
1643187700000|2022-01-26 09:01:40|94.04|92.04|94.14|92.14|94.14|92.14|93.94|91.94|0
1643187710000|2022-01-26 09:01:50|94.23|92.23|94.43|92.43|94.43|92.43|94.23|92.23|0
1643187720000|2022-01-26 09:02:00|94.33|92.33|94.43|92.43|94.53|92.53|94.33|92.33|0
1643187730000|2022-01-26 09:02:10|94.23|92.23|94.63|92.63|94.63|92.63|94.23|92.23|0
1643187740000|2022-01-26 09:02:20|94.73|92.73|94.04|92.04|94.73|92.73|93.94|91.94|0
1643187750000|2022-01-26 09:02:30|93.94|91.94|93.94|91.94|94.08|92.08|93.94|91.94|0
1643187760000|2022-01-26 09:02:40|93.99|91.99|94.04|92.04|94.04|92.04|93.99|91.99|0
1643187770000|2022-01-26 09:02:50|93.99|91.99|94.43|92.43|94.43|92.43|93.99|91.99|0
1643187780000|2022-01-26 09:03:00|94.73|92.73|95.27|93.27|95.42|93.42|94.73|92.73|0
1643187790000|2022-01-26 09:03:10|95.32|93.32|95.52|93.52|95.52|93.52|95.32|93.32|0
1643187800000|2022-01-26 09:03:20|95.37|93.37|95.32|93.32|95.47|93.47|95.32|93.32|0
1643187810000|2022-01-26 09:03:30|95.22|93.22|95.22|93.22|95.32|93.32|95.22|93.22|0
1643187820000|2022-01-26 09:03:40|95.32|93.32|95.22|93.22|95.32|93.32|95.12|93.12|0
1643187830000|2022-01-26 09:03:50|95.32|93.32|94.87|92.87|95.32|93.32|94.87|92.87|0
1643187840000|2022-01-26 09:04:00|94.82|92.82|94.63|92.63|94.92|92.92|94.63|92.63|0
1643187850000|2022-01-26 09:04:10|94.43|92.43|94.53|92.53|94.53|92.53|94.43|92.43|0
1643187860000|2022-01-26 09:04:20|94.33|92.33|94.13|92.13|94.33|92.33|94.13|92.13|0
1643187870000|2022-01-26 09:04:30|94.04|92.04|94.04|92.04|94.13|92.13|94.04|92.04|0
1643187880000|2022-01-26 09:04:40|93.94|91.94|93.45|91.45|93.94|91.94|93.45|91.45|0
1643187890000|2022-01-26 09:04:50|93.54|91.54|93.74|91.74|93.74|91.74|93.35|91.35|0
1643187900000|2022-01-26 09:05:00|93.59|91.59|93.59|91.59|93.59|91.59|93.45|91.45|0
1643187910000|2022-01-26 09:05:10|93.45|91.45|93.45|91.45|93.59|91.59|93.45|91.45|0
1643187920000|2022-01-26 09:05:20|93.49|91.49|93.25|91.25|93.49|91.49|93.2|91.2|0
1643187930000|2022-01-26 09:05:30|93.45|91.45|93.94|91.94|93.94|91.94|93.45|91.45|0
1643187940000|2022-01-26 09:05:40|93.84|91.84|93.84|91.84|93.84|91.84|93.69|91.69|0
1643187950000|2022-01-26 09:05:50|93.64|91.64|93.39|91.39|93.64|91.64|93.39|91.39|0
1643187960000|2022-01-26 09:06:00|93.54|91.54|93.45|91.45|93.54|91.54|93.45|91.45|0
1643187970000|2022-01-26 09:06:10|93.35|91.35|94.03|92.03|94.03|92.03|93.35|91.35|0
1643187980000|2022-01-26 09:06:20|93.94|91.94|94.13|92.13|94.13|92.13|93.94|91.94|0
1643187990000|2022-01-26 09:06:30|94.33|92.33|94.43|92.43|94.43|92.43|94.28|92.28|0
1643188000000|2022-01-26 09:06:40|94.23|92.23|94.47|92.47|94.47|92.47|94.23|92.23|0
1643188010000|2022-01-26 09:06:50|94.53|92.53|94.43|92.43|94.53|92.53|94.43|92.43|0
1643188020000|2022-01-26 09:07:00|94.72|92.72|94.72|92.72|94.87|92.87|94.72|92.72|0
1643188030000|2022-01-26 09:07:10|95.02|93.02|95.22|93.22|95.22|93.22|95.02|93.02|0
1643188040000|2022-01-26 09:07:20|95.12|93.12|95.32|93.32|95.32|93.32|95.12|93.12|0
1643188050000|2022-01-26 09:07:30|95.46|93.46|94.92|92.92|95.46|93.46|94.92|92.92|0
1643188060000|2022-01-26 09:07:40|95.02|93.02|95.22|93.22|95.22|93.22|95.02|93.02|0
1643188070000|2022-01-26 09:07:50|95.32|93.32|95.36|93.36|95.42|93.42|95.32|93.32|0
1643188080000|2022-01-26 09:08:00|95.42|93.42|95.42|93.42|95.42|93.42|95.42|93.42|0
1643188090000|2022-01-26 09:08:10|95.36|93.36|95.36|93.36|95.42|93.42|95.36|93.36|0
1643188100000|2022-01-26 09:08:20|95.22|93.22|95.22|93.22|95.36|93.36|95.22|93.22|0
1643188110000|2022-01-26 09:08:30|95.32|93.32|95.22|93.22|95.32|93.32|95.22|93.22|0
1643188120000|2022-01-26 09:08:40|95.32|93.32|95.22|93.22|95.32|93.32|95.22|93.22|0
1643188130000|2022-01-26 09:08:50|95.16|93.16|95.22|93.22|95.22|93.22|95.16|93.16|0
1643188140000|2022-01-26 09:09:00|95.12|93.12|95.12|93.12|95.12|93.12|94.92|92.92|0
1643188150000|2022-01-26 09:09:10|95.32|93.32|95.32|93.32|95.32|93.32|95.22|93.22|0
1643188160000|2022-01-26 09:09:20|95.22|93.22|95.22|93.22|95.22|93.22|95.12|93.12|0
1643188170000|2022-01-26 09:09:30|95.31|93.31|95.41|93.41|95.41|93.41|95.31|93.31|0
1643188180000|2022-01-26 09:09:40|95.71|93.71|95.81|93.81|95.81|93.81|95.61|93.61|0
1643188190000|2022-01-26 09:09:50|95.76|93.76|96.11|94.11|96.11|94.11|95.71|93.71|0
1643188200000|2022-01-26 09:10:00|95.91|93.91|96.11|94.11|96.11|94.11|95.91|93.91|0
1643188210000|2022-01-26 09:10:10|96.01|94.01|96.11|94.11|96.11|94.11|96.01|94.01|0
1643188220000|2022-01-26 09:10:20|96.21|94.21|96.11|94.11|96.21|94.21|96.01|94.01|0
1643188230000|2022-01-26 09:10:30|96.21|94.21|95.96|93.96|96.21|94.21|95.96|93.96|0
1643188240000|2022-01-26 09:10:40|96.01|94.01|95.91|93.91|96.01|94.01|95.81|93.81|0
1643188250000|2022-01-26 09:10:50|96.21|94.21|96.51|94.51|96.51|94.51|96.21|94.21|0
1643188260000|2022-01-26 09:11:00|96.41|94.41|96.01|94.01|96.41|94.41|95.91|93.91|0
1643188270000|2022-01-26 09:11:10|95.91|93.91|96.06|94.06|96.11|94.11|95.91|93.91|0
1643188280000|2022-01-26 09:11:20|96.01|94.01|96.41|94.41|96.41|94.41|96.01|94.01|0
1643188290000|2022-01-26 09:11:30|96.51|94.51|96.51|94.51|96.51|94.51|96.41|94.41|0
1643188300000|2022-01-26 09:11:40|96.41|94.41|96.61|94.61|96.61|94.61|96.41|94.41|0
1643188310000|2022-01-26 09:11:50|96.51|94.51|96.81|94.81|96.81|94.81|96.51|94.51|0
1643188320000|2022-01-26 09:12:00|96.51|94.51|96.61|94.61|96.61|94.61|96.51|94.51|0
1643188330000|2022-01-26 09:12:10|96.66|94.66|96.61|94.61|96.66|94.66|96.61|94.61|0
1643188340000|2022-01-26 09:12:20|96.51|94.51|96.61|94.61|96.61|94.61|96.51|94.51|0
1643188350000|2022-01-26 09:12:30|96.51|94.51|96.61|94.61|96.61|94.61|96.51|94.51|0
1643188360000|2022-01-26 09:12:40|96.71|94.71|96.61|94.61|96.71|94.71|96.61|94.61|0
1643188370000|2022-01-26 09:12:50|96.66|94.66|96.61|94.61|96.66|94.66|96.61|94.61|0
1643188380000|2022-01-26 09:13:00|96.71|94.71|96.66|94.66|96.81|94.81|96.61|94.61|0
1643188390000|2022-01-26 09:13:10|96.71|94.71|96.61|94.61|96.71|94.71|96.61|94.61|0
1643188400000|2022-01-26 09:13:20|96.71|94.71|96.81|94.81|96.81|94.81|96.71|94.71|0
1643188410000|2022-01-26 09:13:30|96.71|94.71|97.11|95.11|97.11|95.11|96.71|94.71|0
1643188420000|2022-01-26 09:13:40|97.16|95.16|97.11|95.11|97.16|95.16|97.11|95.11|0
1643188430000|2022-01-26 09:13:50|97.21|95.21|97.31|95.31|97.31|95.31|97.21|95.21|0
1643188440000|2022-01-26 09:14:00|97.21|95.21|97.21|95.21|97.21|95.21|97.21|95.21|0
1643188450000|2022-01-26 09:14:10|97.31|95.31|97.41|95.41|97.41|95.41|97.21|95.21|0
1643188460000|2022-01-26 09:14:20|97.36|95.36|97.41|95.41|97.46|95.46|97.36|95.36|0
1643188470000|2022-01-26 09:14:30|97.51|95.51|97.41|95.41|97.61|95.61|97.41|95.41|0
1643188480000|2022-01-26 09:14:40|97.11|95.11|96.51|94.51|97.11|95.11|96.51|94.51|0
1643188490000|2022-01-26 09:14:50|96.61|94.61|96.55|94.55|96.61|94.61|96.51|94.51|0
1643188500000|2022-01-26 09:15:00|96.75|94.75|96.71|94.71|96.91|94.91|96.71|94.71|0
1643188510000|2022-01-26 09:15:10|96.61|94.61|96.4|94.4|96.61|94.61|96.4|94.4|0
1643188520000|2022-01-26 09:15:20|96.31|94.31|96.35|94.35|96.45|94.45|96.3|94.3|0
1643188530000|2022-01-26 09:15:30|96.4|94.4|96.3|94.3|96.5|94.5|96.3|94.3|0
1643188540000|2022-01-26 09:15:40|96.2|94.2|96.05|94.05|96.3|94.3|96.05|94.05|0
1643188550000|2022-01-26 09:15:50|96.1|94.1|96.01|94.01|96.1|94.1|96.01|94.01|0
1643188560000|2022-01-26 09:16:00|96.2|94.2|96.3|94.3|96.3|94.3|96.2|94.2|0
1643188570000|2022-01-26 09:16:10|96.35|94.35|96.5|94.5|96.5|94.5|96.35|94.35|0
1643188580000|2022-01-26 09:16:20|96.6|94.6|96.9|94.9|96.9|94.9|96.6|94.6|0
1643188590000|2022-01-26 09:16:30|97|95|97.11|95.11|97.11|95.11|97|95|0
1643188600000|2022-01-26 09:16:40|97|95|97.31|95.31|97.31|95.31|97|95|0
1643188610000|2022-01-26 09:16:50|97.35|95.35|97.31|95.31|97.35|95.35|97.31|95.31|0
1643188620000|2022-01-26 09:17:00|97.41|95.41|97.51|95.51|97.51|95.51|97.41|95.41|0
1643188630000|2022-01-26 09:17:10|97.56|95.56|97.51|95.51|97.56|95.56|97.41|95.41|0
1643188640000|2022-01-26 09:17:20|97.61|95.61|97.31|95.31|97.61|95.61|97.31|95.31|0
1643188650000|2022-01-26 09:17:30|97.2|95.2|97.51|95.51|97.61|95.61|97.2|95.2|0
1643188670000|2022-01-26 09:17:50|97.55|95.55|102|100|102|100|97.41|95.41|0
1643188680000|2022-01-26 09:18:00|102.1|100.1|97.63|95.63|102.1|100.1|97.53|95.53|0
1643188690000|2022-01-26 09:18:10|97.53|95.53|97.84|95.84|97.84|95.84|97.53|95.53|0
1643188700000|2022-01-26 09:18:20|97.73|95.73|98.04|96.04|98.04|96.04|97.73|95.73|0
1643188710000|2022-01-26 09:18:30|97.83|95.83|98.22|96.22|98.22|96.22|97.78|95.78|0
1643188720000|2022-01-26 09:18:40|98.12|96.12|98.02|96.02|98.12|96.12|97.91|95.91|0
1643188730000|2022-01-26 09:18:50|98.12|96.12|98.32|96.32|98.32|96.32|98.12|96.12|0
1643188740000|2022-01-26 09:19:00|98.22|96.22|97.91|95.91|98.22|96.22|97.81|95.81|0
1643188750000|2022-01-26 09:19:10|98.12|96.12|98.12|96.12|98.32|96.32|98.12|96.12|0
1643188760000|2022-01-26 09:19:20|98.22|96.22|98.32|96.32|98.32|96.32|98.22|96.22|0
1643188770000|2022-01-26 09:19:30|98.22|96.22|98.01|96.01|98.22|96.22|98.01|96.01|0
1643188780000|2022-01-26 09:19:40|98.12|96.12|98.01|96.01|98.12|96.12|98.01|96.01|0
1643188790000|2022-01-26 09:19:50|97.91|95.91|97.91|95.91|98.01|96.01|97.91|95.91|0
1643188800000|2022-01-26 09:20:00|97.86|95.86|97.81|95.81|97.86|95.86|97.81|95.81|0
1643188810000|2022-01-26 09:20:10|97.41|95.41|97.11|95.11|97.51|95.51|97.11|95.11|0
1643188820000|2022-01-26 09:20:20|97.21|95.21|97.01|95.01|97.21|95.21|97.01|95.01|0
1643188830000|2022-01-26 09:20:30|96.91|94.91|97.21|95.21|97.31|95.31|96.91|94.91|0
1643188840000|2022-01-26 09:20:40|97.31|95.31|97.01|95.01|97.31|95.31|97.01|95.01|0
1643188850000|2022-01-26 09:20:50|96.86|94.86|96.71|94.71|96.86|94.86|96.71|94.71|0
1643188860000|2022-01-26 09:21:00|96.61|94.61|96.61|94.61|96.81|94.81|96.61|94.61|0
1643188870000|2022-01-26 09:21:10|96.71|94.71|96.61|94.61|96.81|94.81|96.61|94.61|0
1643188880000|2022-01-26 09:21:20|96.41|94.41|96.56|94.56|96.61|94.61|96.41|94.41|0
1643188890000|2022-01-26 09:21:30|96.61|94.61|96.81|94.81|96.81|94.81|96.61|94.61|0
1643188900000|2022-01-26 09:21:40|96.71|94.71|96.81|94.81|96.91|94.91|96.71|94.71|0
1643188910000|2022-01-26 09:21:50|96.86|94.86|96.96|94.96|96.96|94.96|96.76|94.76|0
1643188920000|2022-01-26 09:22:00|97.01|95.01|97.01|95.01|97.21|95.21|97.01|95.01|0
1643188930000|2022-01-26 09:22:10|97.11|95.11|97.56|95.56|97.56|95.56|97.11|95.11|0
1643188940000|2022-01-26 09:22:20|97.71|95.71|98.26|96.26|98.26|96.26|97.71|95.71|0
1643188950000|2022-01-26 09:22:30|98.42|96.42|98.52|96.52|98.52|96.52|98.32|96.32|0
1643188960000|2022-01-26 09:22:40|98.82|96.82|98.87|96.87|98.92|96.92|98.82|96.82|0
1643188970000|2022-01-26 09:22:50|98.92|96.92|98.92|96.92|99.02|97.02|98.92|96.92|0
1643188980000|2022-01-26 09:23:00|98.82|96.82|98.77|96.77|98.82|96.82|98.77|96.77|0
1643188990000|2022-01-26 09:23:10|98.92|96.92|98.82|96.82|99.02|97.02|98.82|96.82|0
1643189000000|2022-01-26 09:23:20|98.72|96.72|98.97|96.97|98.97|96.97|98.72|96.72|0
1643189010000|2022-01-26 09:23:30|98.92|96.92|98.92|96.92|99.02|97.02|98.92|96.92|0
1643189020000|2022-01-26 09:23:40|98.82|96.82|98.92|96.92|99.07|97.07|98.82|96.82|0
1643189030000|2022-01-26 09:23:50|99.02|97.02|99.38|97.38|99.38|97.38|99.02|97.02|0
1643189040000|2022-01-26 09:24:00|99.17|97.17|99.33|97.33|99.33|97.33|99.12|97.12|0
1643189050000|2022-01-26 09:24:10|99.43|97.43|99.33|97.33|99.43|97.43|99.33|97.33|0
1643189060000|2022-01-26 09:24:20|99.43|97.43|99.43|97.43|99.53|97.53|99.43|97.43|0
1643189070000|2022-01-26 09:24:30|99.33|97.33|99.43|97.43|99.43|97.43|99.33|97.33|0
1643189080000|2022-01-26 09:24:40|99.53|97.53|99.73|97.73|99.73|97.73|99.53|97.53|0
1643189090000|2022-01-26 09:24:50|99.58|97.58|99.94|97.94|99.94|97.94|99.58|97.58|0
1643189100000|2022-01-26 09:25:00|100.04|98.04|100.14|98.14|100.14|98.14|99.94|97.94|0
1643189110000|2022-01-26 09:25:10|100.04|98.04|100.14|98.14|100.14|98.14|100.04|98.04|0
1643189120000|2022-01-26 09:25:20|100.24|98.24|100.35|98.35|100.35|98.35|100.24|98.24|0
1643189130000|2022-01-26 09:25:30|100.45|98.45|100.45|98.45|100.45|98.45|100.4|98.4|0
1643189140000|2022-01-26 09:25:40|100.4|98.4|100.45|98.45|100.45|98.45|100.4|98.4|0
1643189150000|2022-01-26 09:25:50|100.35|98.35|100.35|98.35|100.45|98.45|100.35|98.35|0
1643189160000|2022-01-26 09:26:00|100.45|98.45|100.35|98.35|100.45|98.45|100.35|98.35|0
1643189170000|2022-01-26 09:26:10|100.4|98.4|100.35|98.35|100.45|98.45|100.35|98.35|0
1643189180000|2022-01-26 09:26:20|100.19|98.19|100.24|98.24|100.35|98.35|100.19|98.19|0
1643189190000|2022-01-26 09:26:30|100.14|98.14|99.73|97.73|100.14|98.14|99.53|97.53|0
1643189200000|2022-01-26 09:26:40|99.63|97.63|99.63|97.63|99.63|97.63|99.53|97.53|0
1643189210000|2022-01-26 09:26:50|99.43|97.43|99.22|97.22|99.43|97.43|99.22|97.22|0
1643189220000|2022-01-26 09:27:00|99.17|97.17|99.22|97.22|99.22|97.22|99.12|97.12|0
1643189230000|2022-01-26 09:27:10|99.12|97.12|99.02|97.02|99.17|97.17|99.02|97.02|0
1643189240000|2022-01-26 09:27:20|98.82|96.82|98.41|96.41|98.82|96.82|98.41|96.41|0
1643189250000|2022-01-26 09:27:30|98.51|96.51|98.61|96.61|98.72|96.72|98.51|96.51|0
1643189260000|2022-01-26 09:27:40|98.51|96.51|98.61|96.61|98.61|96.61|98.51|96.51|0
1643189270000|2022-01-26 09:27:50|98.46|96.46|98.61|96.61|98.61|96.61|98.46|96.46|0
1643189280000|2022-01-26 09:28:00|98.66|96.66|98.61|96.61|98.66|96.66|98.61|96.61|0
1643189290000|2022-01-26 09:28:10|98.51|96.51|98.56|96.56|98.61|96.61|98.51|96.51|0
1643189300000|2022-01-26 09:28:20|98.71|96.71|98.92|96.92|98.92|96.92|98.71|96.71|0
1643189310000|2022-01-26 09:28:30|98.82|96.82|98.66|96.66|98.82|96.82|98.66|96.66|0
1643189320000|2022-01-26 09:28:40|98.71|96.71|98.71|96.71|98.71|96.71|98.61|96.61|0
1643189330000|2022-01-26 09:28:50|98.66|96.66|98.86|96.86|98.86|96.86|98.61|96.61|0
1643189340000|2022-01-26 09:29:00|98.71|96.71|98.61|96.61|98.71|96.71|98.41|96.41|0
1643189350000|2022-01-26 09:29:10|98.56|96.56|98.31|96.31|98.56|96.56|98.21|96.21|0
1643189360000|2022-01-26 09:29:20|98.41|96.41|98.21|96.21|98.51|96.51|98.21|96.21|0
1643189370000|2022-01-26 09:29:30|98.31|96.31|98.41|96.41|98.46|96.46|98.31|96.31|0
1643189380000|2022-01-26 09:29:40|98.31|96.31|98.36|96.36|98.46|96.46|98.31|96.31|0
1643189390000|2022-01-26 09:29:50|98.41|96.41|98.31|96.31|98.51|96.51|98.31|96.31|0
1643189400000|2022-01-26 09:30:00|98.41|96.41|98.61|96.61|98.61|96.61|98.41|96.41|0
1643189410000|2022-01-26 09:30:10|98.81|96.81|98.86|96.86|98.86|96.86|98.81|96.81|0
1643189420000|2022-01-26 09:30:20|98.81|96.81|98.92|96.92|98.92|96.92|98.61|96.61|0
1643189430000|2022-01-26 09:30:30|98.71|96.71|98.86|96.86|98.92|96.92|98.71|96.71|0
1643189440000|2022-01-26 09:30:40|98.81|96.81|98.71|96.71|98.91|96.91|98.71|96.71|0
1643189450000|2022-01-26 09:30:50|98.76|96.76|99.12|97.12|99.12|97.12|98.76|96.76|0
1643189460000|2022-01-26 09:31:00|99.02|97.02|98.76|96.76|99.02|97.02|98.71|96.71|0
1643189470000|2022-01-26 09:31:10|98.81|96.81|98.86|96.86|98.86|96.86|98.81|96.81|0
1643189480000|2022-01-26 09:31:20|98.81|96.81|98.76|96.76|98.81|96.81|98.71|96.71|0
1643189490000|2022-01-26 09:31:30|98.81|96.81|98.86|96.86|98.86|96.86|98.81|96.81|0
1643189500000|2022-01-26 09:31:40|98.81|96.81|99.27|97.27|99.27|97.27|98.81|96.81|0
1643189510000|2022-01-26 09:31:50|99.42|97.42|99.78|97.78|99.78|97.78|99.42|97.42|0
1643189520000|2022-01-26 09:32:00|99.83|97.83|100.03|98.03|100.03|98.03|99.83|97.83|0
1643189530000|2022-01-26 09:32:10|100.14|98.14|100.08|98.08|100.14|98.14|100.08|98.08|0
1643189540000|2022-01-26 09:32:20|99.88|97.88|99.73|97.73|99.88|97.88|99.73|97.73|0
1643189550000|2022-01-26 09:32:30|99.93|97.93|99.52|97.52|99.93|97.93|99.52|97.52|0
1643189560000|2022-01-26 09:32:40|99.32|97.32|99.12|97.12|99.32|97.32|99.12|97.12|0
1643189570000|2022-01-26 09:32:50|99.01|97.01|98.61|96.61|99.01|97.01|98.61|96.61|0
1643189580000|2022-01-26 09:33:00|98.2|96.2|98.15|96.15|98.2|96.2|98.15|96.15|0
1643189590000|2022-01-26 09:33:10|98.1|96.1|98.32|96.32|98.47|96.47|98.05|96.05|0
1643189600000|2022-01-26 09:33:20|98.37|96.37|97.97|95.97|98.37|96.37|97.97|95.97|0
1643189610000|2022-01-26 09:33:30|98.17|96.17|98.02|96.02|98.22|96.22|97.97|95.97|0
1643189620000|2022-01-26 09:33:40|98.07|96.07|98.32|96.32|98.32|96.32|97.97|95.97|0
1643189630000|2022-01-26 09:33:50|98.22|96.22|98.32|96.32|98.32|96.32|98.22|96.22|0
1643189640000|2022-01-26 09:34:00|98.42|96.42|98.32|96.32|98.42|96.42|98.32|96.32|0
1643189650000|2022-01-26 09:34:10|98.12|96.12|98.22|96.22|98.22|96.22|98.12|96.12|0
1643189660000|2022-01-26 09:34:20|98.32|96.32|98.32|96.32|98.42|96.42|98.32|96.32|0
1643189670000|2022-01-26 09:34:30|98.52|96.52|98.52|96.52|98.52|96.52|98.42|96.42|0
1643189680000|2022-01-26 09:34:40|98.72|96.72|98.72|96.72|98.72|96.72|98.72|96.72|0
1643189690000|2022-01-26 09:34:50|98.77|96.77|98.72|96.72|98.83|96.83|98.72|96.72|0
1643189700000|2022-01-26 09:35:00|98.77|96.77|98.72|96.72|98.77|96.77|98.72|96.72|0
1643189710000|2022-01-26 09:35:10|98.77|96.77|98.62|96.62|98.77|96.77|98.62|96.62|0
1643189720000|2022-01-26 09:35:20|98.52|96.52|98.57|96.57|98.62|96.62|98.52|96.52|0
1643189730000|2022-01-26 09:35:30|98.52|96.52|98.57|96.57|98.57|96.57|98.52|96.52|0
1643189740000|2022-01-26 09:35:40|98.52|96.52|98.67|96.67|98.72|96.72|98.52|96.52|0
1643189750000|2022-01-26 09:35:50|98.52|96.52|98.22|96.22|98.52|96.52|98.22|96.22|0
1643189760000|2022-01-26 09:36:00|98.27|96.27|98.02|96.02|98.27|96.27|98.02|96.02|0
1643189770000|2022-01-26 09:36:10|98.12|96.12|98.12|96.12|98.12|96.12|98.02|96.02|0
1643189780000|2022-01-26 09:36:20|98.42|96.42|98.42|96.42|98.52|96.52|98.32|96.32|0
1643189790000|2022-01-26 09:36:30|98.37|96.37|98.42|96.42|98.62|96.62|98.37|96.37|0
1643189800000|2022-01-26 09:36:40|98.52|96.52|98.47|96.47|98.52|96.52|98.42|96.42|0
1643189810000|2022-01-26 09:36:50|98.52|96.52|98.77|96.77|98.77|96.77|98.52|96.52|0
1643189820000|2022-01-26 09:37:00|99.33|97.33|99.43|97.43|99.43|97.43|99.33|97.33|0
1643189830000|2022-01-26 09:37:10|99.48|97.48|99.43|97.43|99.48|97.48|99.43|97.43|0
1643189840000|2022-01-26 09:37:20|99.74|97.74|99.94|97.94|100.3|98.3|99.74|97.74|0
1643189850000|2022-01-26 09:37:30|100.09|98.09|100.4|98.4|100.4|98.4|100.09|98.09|0
1643189860000|2022-01-26 09:37:40|100.55|98.55|100.5|98.5|100.55|98.55|100.45|98.45|0
1643189870000|2022-01-26 09:37:50|100.76|98.76|101.12|99.12|101.17|99.17|100.76|98.76|0
1643189880000|2022-01-26 09:38:00|101.99|99.99|101.84|99.84|101.99|99.99|101.79|99.79|0
1643189890000|2022-01-26 09:38:10|101.68|99.68|101.53|99.53|101.68|99.68|101.42|99.42|0
1643189900000|2022-01-26 09:38:20|101.42|99.42|101.37|99.37|101.48|99.48|101.37|99.37|0
1643189910000|2022-01-26 09:38:30|101.42|99.42|101.32|99.32|101.42|99.42|101.32|99.32|0
1643189920000|2022-01-26 09:38:40|101.37|99.37|101.37|99.37|101.48|99.48|101.37|99.37|0
1643189930000|2022-01-26 09:38:50|101.48|99.48|101.79|99.79|101.79|99.79|101.48|99.48|0
1643189940000|2022-01-26 09:39:00|101.58|99.58|101.48|99.48|101.58|99.58|101.48|99.48|0
1643189950000|2022-01-26 09:39:10|101.58|99.58|101.84|99.84|101.84|99.84|101.58|99.58|0
1643189960000|2022-01-26 09:39:20|101.73|99.73|101.48|99.48|101.73|99.73|101.48|99.48|0
1643189970000|2022-01-26 09:39:30|101.53|99.53|101.37|99.37|101.53|99.53|101.37|99.37|0
1643189980000|2022-01-26 09:39:40|101.42|99.42|101.84|99.84|101.84|99.84|101.37|99.37|0
1643189990000|2022-01-26 09:39:50|101.89|99.89|101.37|99.37|101.89|99.89|101.37|99.37|0
1643190000000|2022-01-26 09:40:00|101.48|99.48|101.37|99.37|101.53|99.53|101.37|99.37|0
1643190010000|2022-01-26 09:40:10|101.48|99.48|101.48|99.48|101.63|99.63|101.48|99.48|0
1643190020000|2022-01-26 09:40:20|101.27|99.27|101.06|99.06|101.27|99.27|101.06|99.06|0
1643190030000|2022-01-26 09:40:30|100.96|98.96|100.86|98.86|100.96|98.96|100.86|98.86|0
1643190040000|2022-01-26 09:40:40|100.81|98.81|100.8|98.8|100.86|98.86|100.8|98.8|0
1643190050000|2022-01-26 09:40:50|100.76|98.76|100.76|98.76|100.86|98.86|100.76|98.76|0
1643190060000|2022-01-26 09:41:00|100.86|98.86|100.76|98.76|100.86|98.86|100.76|98.76|0
1643190070000|2022-01-26 09:41:10|100.65|98.65|100.7|98.7|100.86|98.86|100.65|98.65|0
1643190080000|2022-01-26 09:41:20|100.86|98.86|100.96|98.96|100.96|98.96|100.86|98.86|0
1643190090000|2022-01-26 09:41:30|101.17|99.17|100.75|98.75|101.17|99.17|100.75|98.75|0
1643190100000|2022-01-26 09:41:40|100.8|98.8|100.8|98.8|100.8|98.8|100.8|98.8|0
1643190110000|2022-01-26 09:41:50|100.86|98.86|100.86|98.86|100.86|98.86|100.86|98.86|0
1643190120000|2022-01-26 09:42:00|100.96|98.96|100.96|98.96|101.27|99.27|100.96|98.96|0
1643190130000|2022-01-26 09:42:10|101.21|99.21|101.21|99.21|101.21|99.21|101.17|99.17|0
1643190140000|2022-01-26 09:42:20|101.32|99.32|101.58|99.58|101.58|99.58|101.32|99.32|0
1643190150000|2022-01-26 09:42:30|101.73|99.73|101.89|99.89|101.89|99.89|101.73|99.73|0
1643190160000|2022-01-26 09:42:40|102.2|100.2|102.14|100.14|102.25|100.25|102.14|100.14|0
1643190170000|2022-01-26 09:42:50|102.2|100.2|102.2|100.2|102.3|100.3|102.2|100.2|0
1643190180000|2022-01-26 09:43:00|102.25|100.25|102.09|100.09|102.25|100.25|102.09|100.09|0
1643190190000|2022-01-26 09:43:10|102.2|100.2|101.89|99.89|102.2|100.2|101.89|99.89|0
1643190200000|2022-01-26 09:43:20|101.78|99.78|102.2|100.2|102.2|100.2|101.78|99.78|0
1643190210000|2022-01-26 09:43:30|102.25|100.25|102.3|100.3|102.3|100.3|102.25|100.25|0
1643190220000|2022-01-26 09:43:40|102.2|100.2|102.51|100.51|102.51|100.51|102.2|100.2|0
1643190230000|2022-01-26 09:43:50|102.4|100.4|102.66|100.66|102.66|100.66|102.4|100.4|0
1643190240000|2022-01-26 09:44:00|102.61|100.61|102.3|100.3|102.61|100.61|102.24|100.24|0
1643190250000|2022-01-26 09:44:10|102.19|100.19|102.3|100.3|102.4|100.4|102.19|100.19|0
1643190260000|2022-01-26 09:44:20|102.35|100.35|102.61|100.61|102.61|100.61|102.35|100.35|0
1643190270000|2022-01-26 09:44:30|102.51|100.51|102.51|100.51|102.51|100.51|102.4|100.4|0
1643190280000|2022-01-26 09:44:40|102.4|100.4|102.4|100.4|102.4|100.4|102.3|100.3|0
1643190290000|2022-01-26 09:44:50|102.51|100.51|102.61|100.61|102.61|100.61|102.51|100.51|0
1643190300000|2022-01-26 09:45:00|102.76|100.76|102.5|100.5|102.76|100.76|102.3|100.3|0
1643190310000|2022-01-26 09:45:10|102.71|100.71|102.92|100.92|102.92|100.92|102.71|100.71|0
1643190320000|2022-01-26 09:45:20|102.82|100.82|102.92|100.92|102.92|100.92|102.82|100.82|0
1643190330000|2022-01-26 09:45:30|102.87|100.87|102.97|100.97|102.97|100.97|102.87|100.87|0
1643190340000|2022-01-26 09:45:40|102.92|100.92|102.92|100.92|102.92|100.92|102.92|100.92|0
1643190350000|2022-01-26 09:45:50|103.02|101.02|102.97|100.97|103.02|101.02|102.92|100.92|0
1643190360000|2022-01-26 09:46:00|102.92|100.92|102.92|100.92|102.92|100.92|102.82|100.82|0
1643190370000|2022-01-26 09:46:10|102.97|100.97|102.92|100.92|102.97|100.97|102.92|100.92|0
1643190380000|2022-01-26 09:46:20|102.82|100.82|102.82|100.82|103.02|101.02|102.82|100.82|0
1643190390000|2022-01-26 09:46:30|102.87|100.87|102.92|100.92|102.97|100.97|102.82|100.82|0
1643190400000|2022-01-26 09:46:40|102.97|100.97|103.02|101.02|103.02|101.02|102.86|100.86|0
1643190410000|2022-01-26 09:46:50|102.92|100.92|103.13|101.13|103.13|101.13|102.92|100.92|0
1643190420000|2022-01-26 09:47:00|102.92|100.92|102.5|100.5|102.92|100.92|102.5|100.5|0
1643190430000|2022-01-26 09:47:10|102.4|100.4|102.3|100.3|102.4|100.4|102.3|100.3|0
1643190440000|2022-01-26 09:47:20|102.4|100.4|102.4|100.4|102.4|100.4|102.3|100.3|0
1643190450000|2022-01-26 09:47:30|102.5|100.5|102.5|100.5|102.61|100.61|102.5|100.5|0
1643190460000|2022-01-26 09:47:40|102.71|100.71|102.92|100.92|102.92|100.92|102.66|100.66|0
1643190470000|2022-01-26 09:47:50|102.76|100.76|102.4|100.4|102.76|100.76|102.4|100.4|0
1643190480000|2022-01-26 09:48:00|102.09|100.09|102.03|100.03|102.14|100.14|102.03|100.03|0
1643190490000|2022-01-26 09:48:10|102.14|100.14|102.14|100.14|102.19|100.19|102.14|100.14|0
1643190500000|2022-01-26 09:48:20|102.09|100.09|102.19|100.19|102.19|100.19|101.98|99.98|0
1643190510000|2022-01-26 09:48:30|102.29|100.29|102.19|100.19|102.29|100.29|102.09|100.09|0
1643190520000|2022-01-26 09:48:40|101.98|99.98|101.78|99.78|101.98|99.98|101.78|99.78|0
1643190530000|2022-01-26 09:48:50|101.67|99.67|101.57|99.57|101.67|99.67|101.57|99.57|0
1643190540000|2022-01-26 09:49:00|101.62|99.62|101.16|99.16|101.62|99.62|101.16|99.16|0
1643190550000|2022-01-26 09:49:10|101.06|99.06|101.26|99.26|101.26|99.26|101.06|99.06|0
1643190560000|2022-01-26 09:49:20|101.21|99.21|101.26|99.26|101.26|99.26|101.16|99.16|0
1643190570000|2022-01-26 09:49:30|101.16|99.16|101.26|99.26|101.26|99.26|101.16|99.16|0
1643190580000|2022-01-26 09:49:40|101.16|99.16|101.26|99.26|101.26|99.26|101.06|99.06|0
1643190590000|2022-01-26 09:49:50|101.31|99.31|101.21|99.21|101.31|99.31|101.21|99.21|0
1643190600000|2022-01-26 09:50:00|101.26|99.26|100.95|98.95|101.26|99.26|100.95|98.95|0
1643190610000|2022-01-26 09:50:10|100.9|98.9|100.75|98.75|100.95|98.95|100.75|98.75|0
1643190620000|2022-01-26 09:50:20|100.85|98.85|100.75|98.75|100.85|98.85|100.75|98.75|0
1643190630000|2022-01-26 09:50:30|100.8|98.8|100.8|98.8|100.8|98.8|100.75|98.75|0
1643190640000|2022-01-26 09:50:40|100.85|98.85|100.8|98.8|101.05|99.05|100.8|98.8|0
1643190650000|2022-01-26 09:50:50|100.34|98.34|100.44|98.44|100.44|98.44|100.34|98.34|0
1643190660000|2022-01-26 09:51:00|100.23|98.23|100.54|98.54|100.54|98.54|100.23|98.23|0
1643190670000|2022-01-26 09:51:10|100.44|98.44|100.44|98.44|100.44|98.44|100.34|98.34|0
1643190680000|2022-01-26 09:51:20|100.64|98.64|100.54|98.54|100.64|98.64|100.44|98.44|0
1643190690000|2022-01-26 09:51:30|100.44|98.44|100.23|98.23|100.44|98.44|100.13|98.13|0
1643190700000|2022-01-26 09:51:40|100.34|98.34|100.23|98.23|100.34|98.34|100.23|98.23|0
1643190710000|2022-01-26 09:51:50|100.34|98.34|100.44|98.44|100.44|98.44|100.34|98.34|0
1643190720000|2022-01-26 09:52:00|100.54|98.54|101.05|99.05|101.05|99.05|100.54|98.54|0
1643190730000|2022-01-26 09:52:10|100.95|98.95|100.95|98.95|101|99|100.95|98.95|0
1643190740000|2022-01-26 09:52:20|100.85|98.85|101|99|101|99|100.85|98.85|0
1643190750000|2022-01-26 09:52:30|100.85|98.85|100.95|98.95|101|99|100.85|98.85|0
1643190760000|2022-01-26 09:52:40|100.85|98.85|101.05|99.05|101.05|99.05|100.85|98.85|0
1643190770000|2022-01-26 09:52:50|101.16|99.16|101.16|99.16|101.16|99.16|101.1|99.1|0
1643190780000|2022-01-26 09:53:00|101.2|99.2|101.36|99.36|101.36|99.36|101.2|99.2|0
1643190790000|2022-01-26 09:53:10|101.46|99.46|101.57|99.57|101.67|99.67|101.46|99.46|0
1643190800000|2022-01-26 09:53:20|101.46|99.46|101.46|99.46|101.51|99.51|101.36|99.36|0
1643190810000|2022-01-26 09:53:30|101.26|99.26|101.46|99.46|101.46|99.46|101.26|99.26|0
1643190820000|2022-01-26 09:53:40|101.62|99.62|101.36|99.36|101.62|99.62|101.36|99.36|0
1643190830000|2022-01-26 09:53:50|101.46|99.46|101.36|99.36|101.46|99.46|101.36|99.36|0
1643190840000|2022-01-26 09:54:00|101.41|99.41|101.36|99.36|101.41|99.41|101.36|99.36|0
1643190850000|2022-01-26 09:54:10|101.15|99.15|100.69|98.69|101.15|99.15|100.69|98.69|0
1643190860000|2022-01-26 09:54:20|100.59|98.59|100.54|98.54|100.64|98.64|100.54|98.54|0
1643190870000|2022-01-26 09:54:30|100.48|98.48|100.48|98.48|100.54|98.54|100.38|98.38|0
1643190880000|2022-01-26 09:54:40|100.54|98.54|100.13|98.13|100.54|98.54|100.13|98.13|0
1643190890000|2022-01-26 09:54:50|100.23|98.23|100.23|98.23|100.44|98.44|100.23|98.23|0
1643190900000|2022-01-26 09:55:00|100.18|98.18|100.13|98.13|100.23|98.23|100.13|98.13|0
1643190910000|2022-01-26 09:55:10|100.03|98.03|100.13|98.13|100.13|98.13|100.03|98.03|0
1643190920000|2022-01-26 09:55:20|100.03|98.03|99.82|97.82|100.03|98.03|99.82|97.82|0
1643190930000|2022-01-26 09:55:30|99.62|97.62|99.77|97.77|99.77|97.77|99.62|97.62|0
1643190940000|2022-01-26 09:55:40|99.62|97.62|99.46|97.46|99.62|97.62|99.41|97.41|0
1643190950000|2022-01-26 09:55:50|99.62|97.62|99.56|97.56|99.62|97.62|99.46|97.46|0
1643190960000|2022-01-26 09:56:00|99.52|97.52|99.72|97.72|99.72|97.72|99.31|97.31|0
1643190970000|2022-01-26 09:56:10|99.87|97.87|99.72|97.72|99.87|97.87|99.52|97.52|0
1643190980000|2022-01-26 09:56:20|99.82|97.82|100.02|98.02|100.02|98.02|99.82|97.82|0
1643190990000|2022-01-26 09:56:30|100.07|98.07|100.02|98.02|100.07|98.07|99.92|97.92|0
1643191000000|2022-01-26 09:56:40|100.33|98.33|100.23|98.23|100.33|98.33|100.23|98.23|0
1643191010000|2022-01-26 09:56:50|100.33|98.33|100.23|98.23|100.33|98.33|100.18|98.18|0
1643191020000|2022-01-26 09:57:00|100.13|98.13|100.43|98.43|100.43|98.43|100.13|98.13|0
1643191030000|2022-01-26 09:57:10|100.33|98.33|100.23|98.23|100.33|98.33|100.23|98.23|0
1643191040000|2022-01-26 09:57:20|100.33|98.33|100.23|98.23|100.33|98.33|100.23|98.23|0
1643191050000|2022-01-26 09:57:30|100.33|98.33|100.02|98.02|100.33|98.33|99.92|97.92|0
1643191060000|2022-01-26 09:57:40|99.82|97.82|99.82|97.82|99.82|97.82|99.82|97.82|0
1643191070000|2022-01-26 09:57:50|99.77|97.77|98.75|96.75|99.82|97.82|98.75|96.75|0
1643191080000|2022-01-26 09:58:00|98.85|96.85|99.11|97.11|99.11|97.11|98.85|96.85|0
1643191090000|2022-01-26 09:58:10|99.21|97.21|98.75|96.75|99.31|97.31|98.75|96.75|0
1643191100000|2022-01-26 09:58:20|98.8|96.8|98.8|96.8|98.9|96.9|98.8|96.8|0
1643191110000|2022-01-26 09:58:30|98.55|96.55|98.7|96.7|98.7|96.7|98.55|96.55|0
1643191120000|2022-01-26 09:58:40|98.8|96.8|98.75|96.75|98.9|96.9|98.6|96.6|0
1643191130000|2022-01-26 09:58:50|99.01|97.01|99.11|97.11|99.21|97.21|99.01|97.01|0
1643191140000|2022-01-26 09:59:00|99.01|97.01|99.41|97.41|99.41|97.41|99.01|97.01|0
1643191150000|2022-01-26 09:59:10|99.26|97.26|99.41|97.41|99.41|97.41|99.26|97.26|0
1643191170000|2022-01-26 09:59:30|99.51|97.51|99.21|97.21|99.51|97.51|99.21|97.21|0
1643191180000|2022-01-26 09:59:40|99.31|97.31|99.21|97.21|99.31|97.31|99.21|97.21|0
1643191190000|2022-01-26 09:59:50|99.31|97.31|99.41|97.41|99.41|97.41|99.31|97.31|0
1643191200000|2022-01-26 10:00:00|99.36|97.36|98.65|96.65|99.36|97.36|98.5|96.5|0
1643191210000|2022-01-26 10:00:10|98.75|96.75|98.85|96.85|99.11|97.11|98.75|96.75|0
1643191220000|2022-01-26 10:00:20|98.9|96.9|98.5|96.5|98.9|96.9|98.5|96.5|0
1643191230000|2022-01-26 10:00:30|98.4|96.4|98.6|96.6|98.6|96.6|98.14|96.14|0
1643191240000|2022-01-26 10:00:40|98.7|96.7|97.99|95.99|98.7|96.7|97.99|95.99|0
1643191250000|2022-01-26 10:00:50|97.84|95.84|98.04|96.04|98.04|96.04|97.79|95.79|0
1643191260000|2022-01-26 10:01:00|97.29|95.29|96.79|94.79|97.29|95.29|96.59|94.59|0
1643191270000|2022-01-26 10:01:10|96.64|94.64|96.29|94.29|96.64|94.64|96.14|94.14|0
1643191280000|2022-01-26 10:01:20|96.54|94.54|96.69|94.69|96.79|94.79|96.54|94.54|0
1643191290000|2022-01-26 10:01:30|96.64|94.64|96.79|94.79|96.89|94.89|96.49|94.49|0
1643191300000|2022-01-26 10:01:40|96.59|94.59|96.39|94.39|96.64|94.64|96.39|94.39|0
1643191310000|2022-01-26 10:01:50|96.29|94.29|96.69|94.69|96.69|94.69|96.29|94.29|0
1643191320000|2022-01-26 10:02:00|96.74|94.74|96.69|94.69|96.89|94.89|96.69|94.69|0
1643191330000|2022-01-26 10:02:10|96.54|94.54|96.79|94.79|96.79|94.79|96.49|94.49|0
1643191340000|2022-01-26 10:02:20|96.59|94.59|96.79|94.79|96.79|94.79|96.59|94.59|0
1643191350000|2022-01-26 10:02:30|96.94|94.94|96.69|94.69|96.94|94.94|96.69|94.69|0
1643191360000|2022-01-26 10:02:40|96.54|94.54|96.49|94.49|96.54|94.54|96.49|94.49|0
1643191370000|2022-01-26 10:02:50|96.69|94.69|96.44|94.44|96.79|94.79|96.44|94.44|0
1643191380000|2022-01-26 10:03:00|96.04|94.04|96.29|94.29|96.34|94.34|96.04|94.04|0
1643191390000|2022-01-26 10:03:10|96.19|94.19|96.44|94.44|96.49|94.49|96.19|94.19|0
1643191400000|2022-01-26 10:03:20|96.89|94.89|96.89|94.89|96.89|94.89|96.79|94.79|0
1643191410000|2022-01-26 10:03:30|97.19|95.19|97.49|95.49|97.54|95.54|97.19|95.19|0
1643191420000|2022-01-26 10:03:40|97.39|95.39|97.49|95.49|97.49|95.49|97.39|95.39|0
1643191430000|2022-01-26 10:03:50|97.59|95.59|97.49|95.49|97.59|95.59|97.49|95.49|0
1643191440000|2022-01-26 10:04:00|97.39|95.39|97.34|95.34|97.44|95.44|97.29|95.29|0
1643191450000|2022-01-26 10:04:10|97.49|95.49|97.89|95.89|97.89|95.89|97.34|95.34|0
1643191460000|2022-01-26 10:04:20|97.99|95.99|97.99|95.99|97.99|95.99|97.89|95.89|0
1643191470000|2022-01-26 10:04:30|97.89|95.89|97.74|95.74|97.89|95.89|97.74|95.74|0
1643191480000|2022-01-26 10:04:40|97.84|95.84|97.69|95.69|97.89|95.89|97.69|95.69|0
1643191490000|2022-01-26 10:04:50|97.79|95.79|97.79|95.79|97.79|95.79|97.79|95.79|0
1643191500000|2022-01-26 10:05:00|97.69|95.69|97.39|95.39|97.69|95.69|97.29|95.29|0
1643191510000|2022-01-26 10:05:10|97.53|95.53|97.69|95.69|97.79|95.79|97.49|95.49|0
1643191520000|2022-01-26 10:05:20|97.59|95.59|97.79|95.79|97.79|95.79|97.59|95.59|0
1643191530000|2022-01-26 10:05:30|97.69|95.69|97.89|95.89|97.89|95.89|97.69|95.69|0
1643191540000|2022-01-26 10:05:40|97.79|95.79|97.89|95.89|97.89|95.89|97.79|95.79|0
1643191550000|2022-01-26 10:05:50|97.99|95.99|97.99|95.99|98.04|96.04|97.99|95.99|0
1643191560000|2022-01-26 10:06:00|97.69|95.69|97.39|95.39|97.69|95.69|97.39|95.39|0
1643191570000|2022-01-26 10:06:10|97.29|95.29|97.29|95.29|97.29|95.29|97.13|95.13|0
1643191580000|2022-01-26 10:06:20|97.39|95.39|97.23|95.23|97.39|95.39|97.18|95.18|0
1643191590000|2022-01-26 10:06:30|97.08|95.08|96.78|94.78|97.08|95.08|96.78|94.78|0
1643191600000|2022-01-26 10:06:40|96.88|94.88|96.88|94.88|96.98|94.98|96.88|94.88|0
1643191610000|2022-01-26 10:06:50|96.78|94.78|96.98|94.98|96.98|94.98|96.78|94.78|0
1643191620000|2022-01-26 10:07:00|96.78|94.78|96.63|94.63|96.78|94.78|96.63|94.63|0
1643191630000|2022-01-26 10:07:10|96.68|94.68|97.08|95.08|97.08|95.08|96.58|94.58|0
1643191640000|2022-01-26 10:07:20|96.98|94.98|96.88|94.88|96.98|94.98|96.88|94.88|0
1643191650000|2022-01-26 10:07:30|96.98|94.98|97.58|95.58|97.58|95.58|96.98|94.98|0
1643191660000|2022-01-26 10:07:40|99.18|97.18|99.28|97.28|99.28|97.28|99.18|97.18|0
1643191670000|2022-01-26 10:07:50|97.9|95.9|97.9|95.9|97.9|95.9|97.8|95.8|0
1643191680000|2022-01-26 10:08:00|98|96|97.3|95.3|98|96|97.3|95.3|0
1643191690000|2022-01-26 10:08:10|97.35|95.35|97.45|95.45|97.45|95.45|97.3|95.3|0
1643191700000|2022-01-26 10:08:20|97.3|95.3|97.35|95.35|97.4|95.4|97.3|95.3|0
1643191710000|2022-01-26 10:08:30|97.4|95.4|97.1|95.1|97.4|95.4|97|95|0
1643191720000|2022-01-26 10:08:40|97.15|95.15|96.9|94.9|97.15|95.15|96.9|94.9|0
1643191730000|2022-01-26 10:08:50|96.85|94.85|96.9|94.9|96.9|94.9|96.8|94.8|0
1643191740000|2022-01-26 10:09:00|97.1|95.1|97.2|95.2|97.2|95.2|97.1|95.1|0
1643191750000|2022-01-26 10:09:10|97.3|95.3|97.4|95.4|97.4|95.4|97.3|95.3|0
1643191760000|2022-01-26 10:09:20|97.5|95.5|97.2|95.2|97.55|95.55|97.2|95.2|0
1643191770000|2022-01-26 10:09:30|97.4|95.4|97.5|95.5|97.5|95.5|97.4|95.4|0
1643191780000|2022-01-26 10:09:40|97.6|95.6|97.2|95.2|97.6|95.6|97.2|95.2|0
1643191790000|2022-01-26 10:09:50|97.1|95.1|97.1|95.1|97.1|95.1|97.1|95.1|0
1643191800000|2022-01-26 10:10:00|97.2|95.2|97.55|95.55|97.55|95.55|97.2|95.2|0
1643191810000|2022-01-26 10:10:10|97.25|95.25|97.3|95.3|97.35|95.35|97.25|95.25|0
1643191820000|2022-01-26 10:10:20|97.2|95.2|97.2|95.2|97.2|95.2|97.15|95.15|0
1643191830000|2022-01-26 10:10:30|97.15|95.15|97.25|95.25|97.4|95.4|97.15|95.15|0
1643191840000|2022-01-26 10:10:40|97.3|95.3|97.65|95.65|97.65|95.65|97.3|95.3|0
1643191850000|2022-01-26 10:10:50|97.85|95.85|97.7|95.7|97.85|95.85|97.65|95.65|0
1643191860000|2022-01-26 10:11:00|97.8|95.8|97.7|95.7|97.8|95.8|97.7|95.7|0
1643191870000|2022-01-26 10:11:10|97.9|95.9|97.85|95.85|97.9|95.9|97.8|95.8|0
1643191880000|2022-01-26 10:11:20|97.9|95.9|98.4|96.4|98.4|96.4|97.9|95.9|0
1643191890000|2022-01-26 10:11:30|98.5|96.5|98.3|96.3|98.5|96.5|98.3|96.3|0
1643191900000|2022-01-26 10:11:40|98.35|96.35|98.6|96.6|98.6|96.6|98.35|96.35|0
1643191910000|2022-01-26 10:11:50|98.45|96.45|98.5|96.5|98.5|96.5|98.4|96.4|0
1643191920000|2022-01-26 10:12:00|98.3|96.3|98.3|96.3|98.3|96.3|98.3|96.3|0
1643191930000|2022-01-26 10:12:10|98.1|96.1|98.45|96.45|98.45|96.45|98.1|96.1|0
1643191940000|2022-01-26 10:12:20|98.55|96.55|98.7|96.7|98.7|96.7|98.5|96.5|0
1643191950000|2022-01-26 10:12:30|98.6|96.6|98.7|96.7|98.7|96.7|98.5|96.5|0
1643191960000|2022-01-26 10:12:40|98.85|96.85|98.81|96.81|98.85|96.85|98.81|96.81|0
1643191970000|2022-01-26 10:12:50|98.7|96.7|98.85|96.85|98.91|96.91|98.7|96.7|0
1643191980000|2022-01-26 10:13:00|98.91|96.91|98.4|96.4|98.91|96.91|98.4|96.4|0
1643191990000|2022-01-26 10:13:10|98.35|96.35|98.4|96.4|98.4|96.4|98.35|96.35|0
1643192000000|2022-01-26 10:13:20|98.5|96.5|98.45|96.45|98.5|96.5|98.45|96.45|0
1643192010000|2022-01-26 10:13:30|98.3|96.3|98.3|96.3|98.35|96.35|98.3|96.3|0
1643192020000|2022-01-26 10:13:40|98.25|96.25|98|96|98.25|96.25|97.8|95.8|0
1643192030000|2022-01-26 10:13:50|98.1|96.1|98.1|96.1|98.25|96.25|98.1|96.1|0
1643192040000|2022-01-26 10:14:00|98.15|96.15|98.5|96.5|98.5|96.5|98.15|96.15|0
1643192050000|2022-01-26 10:14:10|98.6|96.6|98.91|96.91|98.91|96.91|98.6|96.6|0
1643192060000|2022-01-26 10:14:20|99.01|97.01|98.95|96.95|99.01|97.01|98.91|96.91|0
1643192070000|2022-01-26 10:14:30|99.01|97.01|98.91|96.91|99.01|97.01|98.8|96.8|0
1643192080000|2022-01-26 10:14:40|99.11|97.11|98.7|96.7|99.11|97.11|98.7|96.7|0
1643192090000|2022-01-26 10:14:50|98.6|96.6|98.6|96.6|98.6|96.6|98.6|96.6|0
1643192100000|2022-01-26 10:15:00|98.7|96.7|99.11|97.11|99.11|97.11|98.7|96.7|0
1643192110000|2022-01-26 10:15:10|99.01|97.01|99.01|97.01|99.01|97.01|99.01|97.01|0
1643192120000|2022-01-26 10:15:20|99.11|97.11|99.26|97.26|99.26|97.26|99.11|97.11|0
1643192130000|2022-01-26 10:15:30|99.41|97.41|99.51|97.51|99.56|97.56|99.41|97.41|0
1643192140000|2022-01-26 10:15:40|99.41|97.41|99.56|97.56|99.61|97.61|99.41|97.41|0
1643192150000|2022-01-26 10:15:50|99.41|97.41|99.01|97.01|99.41|97.41|99.01|97.01|0
1643192160000|2022-01-26 10:16:00|99.11|97.11|98.8|96.8|99.15|97.15|98.8|96.8|0
1643192170000|2022-01-26 10:16:10|99.05|97.05|98.8|96.8|99.05|97.05|98.8|96.8|0
1643192180000|2022-01-26 10:16:20|98.85|96.85|98.8|96.8|98.9|96.9|98.8|96.8|0
1643192190000|2022-01-26 10:16:30|98.85|96.85|98.85|96.85|98.85|96.85|98.85|96.85|0
1643192200000|2022-01-26 10:16:40|98.75|96.75|98.35|96.35|98.75|96.75|98.35|96.35|0
1643192210000|2022-01-26 10:16:50|98.4|96.4|98.14|96.14|98.4|96.4|98.14|96.14|0
1643192220000|2022-01-26 10:17:00|98.35|96.35|98.3|96.3|98.35|96.35|98.3|96.3|0
1643192230000|2022-01-26 10:17:10|98.35|96.35|98.35|96.35|98.35|96.35|98.3|96.3|0
1643192240000|2022-01-26 10:17:20|98.2|96.2|98.14|96.14|98.2|96.2|98.1|96.1|0
1643192250000|2022-01-26 10:17:30|98.34|96.34|98.45|96.45|98.45|96.45|98.34|96.34|0
1643192260000|2022-01-26 10:17:40|98.6|96.6|98.6|96.6|98.6|96.6|98.55|96.55|0
1643192270000|2022-01-26 10:17:50|98.7|96.7|98.75|96.75|98.75|96.75|98.7|96.7|0
1643192280000|2022-01-26 10:18:00|98.8|96.8|98.45|96.45|98.8|96.8|98.4|96.4|0
1643192290000|2022-01-26 10:18:10|98.6|96.6|98.7|96.7|98.7|96.7|98.5|96.5|0
1643192300000|2022-01-26 10:18:20|98.8|96.8|98.6|96.6|98.8|96.8|98.5|96.5|0
1643192310000|2022-01-26 10:18:30|98.7|96.7|98.65|96.65|98.7|96.7|98.6|96.6|0
1643192320000|2022-01-26 10:18:40|98.6|96.6|98.6|96.6|98.6|96.6|98.5|96.5|0
1643192330000|2022-01-26 10:18:50|98.55|96.55|98.55|96.55|98.55|96.55|98.55|96.55|0
1643192340000|2022-01-26 10:19:00|98.5|96.5|98.9|96.9|98.9|96.9|98.5|96.5|0
1643192350000|2022-01-26 10:19:10|98.6|96.6|98.5|96.5|98.6|96.6|98.5|96.5|0
1643192360000|2022-01-26 10:19:20|98.54|96.54|98.6|96.6|98.6|96.6|98.54|96.54|0
1643192370000|2022-01-26 10:19:30|98.5|96.5|98.44|96.44|98.54|96.54|98.44|96.44|0
1643192380000|2022-01-26 10:19:40|98.5|96.5|98.4|96.4|98.5|96.5|98.19|96.19|0
1643192390000|2022-01-26 10:19:50|98.34|96.34|98.09|96.09|98.5|96.5|98.09|96.09|0
1643192400000|2022-01-26 10:20:00|98.19|96.19|97.94|95.94|98.19|96.19|97.94|95.94|0
1643192410000|2022-01-26 10:20:10|97.99|95.99|97.79|95.79|97.99|95.99|97.79|95.79|0
1643192420000|2022-01-26 10:20:20|97.69|95.69|97.99|95.99|97.99|95.99|97.69|95.69|0
1643192430000|2022-01-26 10:20:30|98.09|96.09|98.14|96.14|98.14|96.14|98.09|96.09|0
1643192440000|2022-01-26 10:20:40|98.19|96.19|97.99|95.99|98.19|96.19|97.99|95.99|0
1643192450000|2022-01-26 10:20:50|98.14|96.14|98.44|96.44|98.44|96.44|97.99|95.99|0
1643192460000|2022-01-26 10:21:00|98.39|96.39|98.6|96.6|98.6|96.6|98.39|96.39|0
1643192470000|2022-01-26 10:21:10|98.75|96.75|99.2|97.2|99.2|97.2|98.75|96.75|0
1643192480000|2022-01-26 10:21:20|99.1|97.1|99.3|97.3|99.3|97.3|99.1|97.1|0
1643192490000|2022-01-26 10:21:30|99.2|97.2|99.2|97.2|99.2|97.2|99.2|97.2|0
1643192500000|2022-01-26 10:21:40|99.25|97.25|99.91|97.91|99.91|97.91|99.2|97.2|0
1643192510000|2022-01-26 10:21:50|99.96|97.96|99.91|97.91|100.02|98.02|99.91|97.91|0
1643192520000|2022-01-26 10:22:00|99.86|97.86|100.02|98.02|100.02|98.02|99.86|97.86|0
1643192530000|2022-01-26 10:22:10|100.32|98.32|100.53|98.53|100.53|98.53|100.22|98.22|0
1643192540000|2022-01-26 10:22:20|100.42|98.42|100.32|98.32|100.42|98.42|100.22|98.22|0
1643192550000|2022-01-26 10:22:30|100.42|98.42|100.63|98.63|100.63|98.63|100.32|98.32|0
1643192560000|2022-01-26 10:22:40|100.57|98.57|100.47|98.47|100.57|98.57|100.22|98.22|0
1643192570000|2022-01-26 10:22:50|100.42|98.42|100.37|98.37|100.42|98.42|100.37|98.37|0
1643192580000|2022-01-26 10:23:00|100.06|98.06|100.12|98.12|100.12|98.12|100.06|98.06|0
1643192590000|2022-01-26 10:23:10|99.91|97.91|99.81|97.81|99.91|97.91|99.81|97.81|0
1643192600000|2022-01-26 10:23:20|99.76|97.76|99.91|97.91|99.91|97.91|99.76|97.76|0
1643192610000|2022-01-26 10:23:30|99.86|97.86|99.71|97.71|99.91|97.91|99.71|97.71|0
1643192620000|2022-01-26 10:23:40|99.61|97.61|99.66|97.66|99.66|97.66|99.61|97.61|0
1643192630000|2022-01-26 10:23:50|99.71|97.71|99.61|97.61|99.71|97.71|99.61|97.61|0
1643192640000|2022-01-26 10:24:00|99.5|97.5|99.4|97.4|99.5|97.5|99.4|97.4|0
1643192650000|2022-01-26 10:24:10|99.45|97.45|99.45|97.45|99.5|97.5|99.45|97.45|0
1643192660000|2022-01-26 10:24:20|99.4|97.4|99.3|97.3|99.5|97.5|99.3|97.3|0
1643192670000|2022-01-26 10:24:30|99.25|97.25|99.3|97.3|99.4|97.4|99.25|97.25|0
1643192680000|2022-01-26 10:24:40|99.2|97.2|99.35|97.35|99.35|97.35|99.2|97.2|0
1643192690000|2022-01-26 10:24:50|99.5|97.5|99.5|97.5|99.61|97.61|99.5|97.5|0
1643192700000|2022-01-26 10:25:00|99.4|97.4|99|97|99.4|97.4|99|97|0
1643192710000|2022-01-26 10:25:10|99.05|97.05|98.79|96.79|99.05|97.05|98.79|96.79|0
1643192720000|2022-01-26 10:25:20|98.84|96.84|99|97|99|97|98.84|96.84|0
1643192730000|2022-01-26 10:25:30|99.2|97.2|99|97|99.2|97.2|98.89|96.89|0
1643192740000|2022-01-26 10:25:40|99.1|97.1|99.1|97.1|99.1|97.1|99|97|0
1643192750000|2022-01-26 10:25:50|98.89|96.89|98.74|96.74|99|97|98.74|96.74|0
1643192760000|2022-01-26 10:26:00|98.79|96.79|98.89|96.89|98.89|96.89|98.79|96.79|0
1643192770000|2022-01-26 10:26:10|98.84|96.84|98.79|96.79|98.84|96.84|98.79|96.79|0
1643192780000|2022-01-26 10:26:20|98.84|96.84|98.79|96.79|98.84|96.84|98.69|96.69|0
1643192790000|2022-01-26 10:26:30|98.59|96.59|98.69|96.69|98.69|96.69|98.59|96.59|0
1643192800000|2022-01-26 10:26:40|98.89|96.89|98.99|96.99|98.99|96.99|98.89|96.89|0
1643192810000|2022-01-26 10:26:50|98.89|96.89|99.04|97.04|99.04|97.04|98.89|96.89|0
1643192820000|2022-01-26 10:27:00|98.99|96.99|99.14|97.14|99.14|97.14|98.94|96.94|0
1643192830000|2022-01-26 10:27:10|99.2|97.2|98.94|96.94|99.2|97.2|98.89|96.89|0
1643192840000|2022-01-26 10:27:20|98.99|96.99|98.99|96.99|98.99|96.99|98.89|96.89|0
1643192850000|2022-01-26 10:27:30|98.89|96.89|98.99|96.99|98.99|96.99|98.89|96.89|0
1643192860000|2022-01-26 10:27:40|98.89|96.89|99.04|97.04|99.04|97.04|98.89|96.89|0
1643192870000|2022-01-26 10:27:50|98.99|96.99|99.1|97.1|99.1|97.1|98.99|96.99|0
1643192880000|2022-01-26 10:28:00|98.99|96.99|98.99|96.99|99.1|97.1|98.99|96.99|0
1643192890000|2022-01-26 10:28:10|99.04|97.04|98.99|96.99|99.04|97.04|98.89|96.89|0
1643192900000|2022-01-26 10:28:20|99.09|97.09|99.2|97.2|99.2|97.2|99.09|97.09|0
1643192910000|2022-01-26 10:28:30|98.99|96.99|99.2|97.2|99.2|97.2|98.99|96.99|0
1643192920000|2022-01-26 10:28:40|99.09|97.09|98.89|96.89|99.09|97.09|98.89|96.89|0
1643192930000|2022-01-26 10:28:50|98.84|96.84|98.74|96.74|98.84|96.84|98.74|96.74|0
1643192940000|2022-01-26 10:29:00|98.69|96.69|98.99|96.99|98.99|96.99|98.69|96.69|0
1643192950000|2022-01-26 10:29:10|99.09|97.09|98.89|96.89|99.09|97.09|98.89|96.89|0
1643192960000|2022-01-26 10:29:20|98.99|96.99|98.69|96.69|98.99|96.99|98.69|96.69|0
1643192970000|2022-01-26 10:29:30|98.59|96.59|98.59|96.59|98.59|96.59|98.39|96.39|0
1643192980000|2022-01-26 10:29:40|98.54|96.54|98.99|96.99|98.99|96.99|98.54|96.54|0
1643192990000|2022-01-26 10:29:50|99.09|97.09|99.19|97.19|99.19|97.19|98.99|96.99|0
1643193000000|2022-01-26 10:30:00|99.4|97.4|100.06|98.06|100.06|98.06|99.4|97.4|0
1643193010000|2022-01-26 10:30:10|100.26|98.26|100.31|98.31|100.31|98.31|100.26|98.26|0
1643193020000|2022-01-26 10:30:20|99.91|97.91|99.6|97.6|99.91|97.91|99.6|97.6|0
1643193030000|2022-01-26 10:30:30|99.7|97.7|99.55|97.55|99.7|97.7|99.55|97.55|0
1643193040000|2022-01-26 10:30:40|99.3|97.3|99.3|97.3|99.4|97.4|99.3|97.3|0
1643193050000|2022-01-26 10:30:50|99.19|97.19|99.19|97.19|99.19|97.19|99.09|97.09|0
1643193060000|2022-01-26 10:31:00|99.14|97.14|100.06|98.06|100.06|98.06|99.14|97.14|0
1643193070000|2022-01-26 10:31:10|100.21|98.21|99.95|97.95|100.21|98.21|99.9|97.9|0
1643193080000|2022-01-26 10:31:20|100.01|98.01|100.11|98.11|100.11|98.11|99.9|97.9|0
1643193090000|2022-01-26 10:31:30|100.31|98.31|100.36|98.36|100.36|98.36|100.31|98.31|0
1643193100000|2022-01-26 10:31:40|100.31|98.31|100.21|98.21|100.31|98.31|100.21|98.21|0
1643193110000|2022-01-26 10:31:50|100.31|98.31|100.41|98.41|100.41|98.41|100.31|98.31|0
1643193120000|2022-01-26 10:32:00|100.57|98.57|101.08|99.08|101.08|99.08|100.57|98.57|0
1643193130000|2022-01-26 10:32:10|100.93|98.93|100.93|98.93|100.93|98.93|100.72|98.72|0
1643193140000|2022-01-26 10:32:20|100.97|98.97|101.13|99.13|101.23|99.23|100.97|98.97|0
1643193150000|2022-01-26 10:32:30|101.18|99.18|101.03|99.03|101.18|99.18|101.03|99.03|0
1643193160000|2022-01-26 10:32:40|101.13|99.13|100.93|98.93|101.13|99.13|100.93|98.93|0
1643193170000|2022-01-26 10:32:50|100.72|98.72|100.62|98.62|100.72|98.72|100.62|98.62|0
1643193180000|2022-01-26 10:33:00|100.72|98.72|100.67|98.67|100.72|98.72|100.62|98.62|0
1643193190000|2022-01-26 10:33:10|100.72|98.72|100.21|98.21|100.82|98.82|100.21|98.21|0
1643193200000|2022-01-26 10:33:20|100.11|98.11|99.85|97.85|100.21|98.21|99.85|97.85|0
1643193210000|2022-01-26 10:33:30|99.8|97.8|99.9|97.9|99.9|97.9|99.8|97.8|0
1643193220000|2022-01-26 10:33:40|99.8|97.8|99.9|97.9|99.9|97.9|99.8|97.8|0
1643193230000|2022-01-26 10:33:50|100|98|99.9|97.9|100|98|99.9|97.9|0
1643193240000|2022-01-26 10:34:00|100|98|100.31|98.31|100.31|98.31|100|98|0
1643193250000|2022-01-26 10:34:10|100.26|98.26|100.11|98.11|100.31|98.31|100.11|98.11|0
1643193260000|2022-01-26 10:34:20|99.8|97.8|100|98|100|98|99.8|97.8|0
1643193270000|2022-01-26 10:34:30|99.95|97.95|99.9|97.9|99.95|97.95|99.9|97.9|0
1643193280000|2022-01-26 10:34:40|100|98|100.41|98.41|100.46|98.46|100|98|0
1643193290000|2022-01-26 10:34:50|100.51|98.51|100.82|98.82|100.82|98.82|100.51|98.51|0
1643193300000|2022-01-26 10:35:00|100.87|98.87|101.33|99.33|101.33|99.33|100.87|98.87|0
1643193310000|2022-01-26 10:35:10|101.38|99.38|101.44|99.44|101.54|99.54|101.38|99.38|0
1643193320000|2022-01-26 10:35:20|101.49|99.49|101.23|99.23|101.49|99.49|101.23|99.23|0
1643193330000|2022-01-26 10:35:30|101.13|99.13|101.23|99.23|101.33|99.33|101.13|99.13|0
1643193340000|2022-01-26 10:35:40|101.13|99.13|101.33|99.33|101.33|99.33|101.13|99.13|0
1643193350000|2022-01-26 10:35:50|101.23|99.23|101.13|99.13|101.33|99.33|101.13|99.13|0
1643193360000|2022-01-26 10:36:00|101.23|99.23|101.02|99.02|101.23|99.23|100.77|98.77|0
1643193370000|2022-01-26 10:36:10|101.23|99.23|101.18|99.18|101.23|99.23|101.18|99.18|0
1643193380000|2022-01-26 10:36:20|101.28|99.28|101.54|99.54|101.54|99.54|101.23|99.23|0
1643193390000|2022-01-26 10:36:30|101.44|99.44|101.44|99.44|101.54|99.54|101.44|99.44|0
1643193400000|2022-01-26 10:36:40|101.23|99.23|101.54|99.54|101.54|99.54|101.23|99.23|0
1643193410000|2022-01-26 10:36:50|101.43|99.43|101.38|99.38|101.43|99.43|101.38|99.38|0
1643193420000|2022-01-26 10:37:00|101.28|99.28|101.33|99.33|101.48|99.48|101.28|99.28|0
1643193430000|2022-01-26 10:37:10|101.23|99.23|101.23|99.23|101.33|99.33|101.23|99.23|0
1643193440000|2022-01-26 10:37:20|101.33|99.33|101.43|99.43|101.54|99.54|101.33|99.33|0
1643193450000|2022-01-26 10:37:30|101.54|99.54|101.64|99.64|101.74|99.74|101.54|99.54|0
1643193460000|2022-01-26 10:37:40|101.74|99.74|101.74|99.74|101.74|99.74|101.64|99.64|0
1643193470000|2022-01-26 10:37:50|101.9|99.9|101.95|99.95|102.05|100.05|101.85|99.85|0
1643193480000|2022-01-26 10:38:00|102|100|101.54|99.54|102.05|100.05|101.43|99.43|0
1643193490000|2022-01-26 10:38:10|101.79|99.79|101.64|99.64|101.79|99.79|101.64|99.64|0
1643193500000|2022-01-26 10:38:20|101.79|99.79|102.05|100.05|102.05|100.05|101.79|99.79|0
1643193510000|2022-01-26 10:38:30|101.95|99.95|101.85|99.85|102.05|100.05|101.79|99.79|0
1643193520000|2022-01-26 10:38:40|101.89|99.89|101.79|99.79|101.95|99.95|101.74|99.74|0
1643193530000|2022-01-26 10:38:50|101.89|99.89|102.15|100.15|102.15|100.15|101.85|99.85|0
1643193540000|2022-01-26 10:39:00|101.85|99.85|101.85|99.85|101.95|99.95|101.85|99.85|0
1643193550000|2022-01-26 10:39:10|101.69|99.69|101.74|99.74|101.74|99.74|101.64|99.64|0
1643193560000|2022-01-26 10:39:20|101.69|99.69|101.54|99.54|101.74|99.74|101.54|99.54|0
1643193570000|2022-01-26 10:39:30|101.64|99.64|101.69|99.69|101.69|99.69|101.64|99.64|0
1643193580000|2022-01-26 10:39:40|101.54|99.54|101.33|99.33|101.54|99.54|101.33|99.33|0
1643193590000|2022-01-26 10:39:50|101.43|99.43|101.33|99.33|101.43|99.43|101.33|99.33|0
1643193600000|2022-01-26 10:40:00|101.23|99.23|101.33|99.33|101.33|99.33|101.23|99.23|0
1643193610000|2022-01-26 10:40:10|101.23|99.23|101.33|99.33|101.43|99.43|101.23|99.23|0
1643193620000|2022-01-26 10:40:20|101.43|99.43|101.43|99.43|101.43|99.43|101.33|99.33|0
1643193640000|2022-01-26 10:40:40|101.33|99.33|101.53|99.53|101.53|99.53|101.33|99.33|0
1643193650000|2022-01-26 10:40:50|101.58|99.58|101.58|99.58|101.64|99.64|101.58|99.58|0
1643193660000|2022-01-26 10:41:00|101.64|99.64|101.43|99.43|101.64|99.64|101.43|99.43|0
1643193670000|2022-01-26 10:41:10|101.23|99.23|101.23|99.23|101.23|99.23|101.23|99.23|0
1643193680000|2022-01-26 10:41:20|101.33|99.33|101.17|99.17|101.33|99.33|101.17|99.17|0
1643193690000|2022-01-26 10:41:30|101.02|99.02|100.92|98.92|101.07|99.07|100.92|98.92|0
1643193700000|2022-01-26 10:41:40|101.02|99.02|101.33|99.33|101.33|99.33|101.02|99.02|0
1643193710000|2022-01-26 10:41:50|101.53|99.53|101.64|99.64|101.64|99.64|101.53|99.53|0
1643193720000|2022-01-26 10:42:00|101.84|99.84|101.95|99.95|101.95|99.95|101.84|99.84|0
1643193730000|2022-01-26 10:42:10|102.1|100.1|102.15|100.15|102.26|100.26|102.1|100.1|0
1643193740000|2022-01-26 10:42:20|102.05|100.05|102.15|100.15|102.15|100.15|102.05|100.05|0
1643193750000|2022-01-26 10:42:30|102.26|100.26|102.05|100.05|102.26|100.26|102.05|100.05|0
1643193760000|2022-01-26 10:42:40|102.15|100.15|102.05|100.05|102.15|100.15|102.05|100.05|0
1643193770000|2022-01-26 10:42:50|101.84|99.84|101.89|99.89|101.89|99.89|101.74|99.74|0
1643193780000|2022-01-26 10:43:00|101.84|99.84|101.89|99.89|101.99|99.99|101.84|99.84|0
1643193790000|2022-01-26 10:43:10|101.74|99.74|101.53|99.53|101.74|99.74|101.53|99.53|0
1643193800000|2022-01-26 10:43:20|101.79|99.79|101.84|99.84|101.84|99.84|101.79|99.79|0
1643193810000|2022-01-26 10:43:30|101.94|99.94|102.15|100.15|102.15|100.15|101.94|99.94|0
1643193820000|2022-01-26 10:43:40|102.25|100.25|102.1|100.1|102.25|100.25|102.05|100.05|0
1643193830000|2022-01-26 10:43:50|102.15|100.15|101.99|99.99|102.15|100.15|101.99|99.99|0
1643193840000|2022-01-26 10:44:00|101.94|99.94|101.89|99.89|101.94|99.94|101.84|99.84|0
1643193850000|2022-01-26 10:44:10|101.84|99.84|101.74|99.74|101.84|99.84|101.74|99.74|0
1643193860000|2022-01-26 10:44:20|101.53|99.53|101.53|99.53|101.53|99.53|101.43|99.43|0
1643193870000|2022-01-26 10:44:30|101.37|99.37|101.32|99.32|101.37|99.37|101.32|99.32|0
1643193880000|2022-01-26 10:44:40|101.43|99.43|101.27|99.27|101.43|99.43|101.22|99.22|0
1643193890000|2022-01-26 10:44:50|101.37|99.37|101.07|99.07|101.37|99.37|101.02|99.02|0
1643193900000|2022-01-26 10:45:00|101.02|99.02|101.12|99.12|101.12|99.12|101.02|99.02|0
1643193910000|2022-01-26 10:45:10|101.32|99.32|101.12|99.12|101.32|99.32|101.12|99.12|0
1643193920000|2022-01-26 10:45:20|100.96|98.96|101.63|99.63|101.63|99.63|100.96|98.96|0
1643193930000|2022-01-26 10:45:30|101.43|99.43|101.22|99.22|101.43|99.43|101.22|99.22|0
1643193940000|2022-01-26 10:45:40|101.32|99.32|101.48|99.48|101.48|99.48|101.32|99.32|0
1643193950000|2022-01-26 10:45:50|101.43|99.43|101.53|99.53|101.53|99.53|101.43|99.43|0
1643193960000|2022-01-26 10:46:00|101.63|99.63|101.53|99.53|101.63|99.63|101.53|99.53|0
1643193970000|2022-01-26 10:46:10|101.43|99.43|101.53|99.53|101.53|99.53|101.32|99.32|0
1643193980000|2022-01-26 10:46:20|101.58|99.58|101.53|99.53|101.63|99.63|101.53|99.53|0
1643193990000|2022-01-26 10:46:30|101.32|99.32|100.91|98.91|101.32|99.32|100.91|98.91|0
1643194000000|2022-01-26 10:46:40|101.01|99.01|101.12|99.12|101.12|99.12|101.01|99.01|0
1643194010000|2022-01-26 10:46:50|101.22|99.22|101.06|99.06|101.22|99.22|101.01|99.01|0
1643194020000|2022-01-26 10:47:00|101.22|99.22|101.43|99.43|101.43|99.43|101.22|99.22|0
1643194030000|2022-01-26 10:47:10|101.32|99.32|101.22|99.22|101.43|99.43|101.22|99.22|0
1643194040000|2022-01-26 10:47:20|101.32|99.32|101.32|99.32|101.43|99.43|101.32|99.32|0
1643194050000|2022-01-26 10:47:30|101.17|99.17|101.17|99.17|101.17|99.17|101.01|99.01|0
1643194060000|2022-01-26 10:47:40|101.12|99.12|101.22|99.22|101.32|99.32|101.01|99.01|0
1643194070000|2022-01-26 10:47:50|101.42|99.42|101.58|99.58|101.58|99.58|101.42|99.42|0
1643194080000|2022-01-26 10:48:00|101.53|99.53|101.63|99.63|101.63|99.63|101.53|99.53|0
1643194090000|2022-01-26 10:48:10|101.68|99.68|101.68|99.68|101.73|99.73|101.63|99.63|0
1643194100000|2022-01-26 10:48:20|101.73|99.73|101.84|99.84|101.89|99.89|101.73|99.73|0
1643194110000|2022-01-26 10:48:30|101.94|99.94|101.89|99.89|101.94|99.94|101.89|99.89|0
1643194120000|2022-01-26 10:48:40|101.84|99.84|101.89|99.89|101.89|99.89|101.84|99.84|0
1643194130000|2022-01-26 10:48:50|101.94|99.94|102.04|100.04|102.15|100.15|101.94|99.94|0
1643194140000|2022-01-26 10:49:00|101.94|99.94|102.04|100.04|102.04|100.04|101.94|99.94|0
1643194160000|2022-01-26 10:49:20|102.3|100.3|102.35|100.35|102.35|100.35|102.3|100.3|0
1643194170000|2022-01-26 10:49:30|102.4|100.4|102.56|100.56|102.56|100.56|102.35|100.35|0
1643194180000|2022-01-26 10:49:40|102.66|100.66|102.66|100.66|102.82|100.82|102.66|100.66|0
1643194200000|2022-01-26 10:50:00|102.56|100.56|102.45|100.45|102.56|100.56|102.35|100.35|0
1643194210000|2022-01-26 10:50:10|102.35|100.35|102.66|100.66|102.66|100.66|102.35|100.35|0
1643194220000|2022-01-26 10:50:20|102.87|100.87|102.87|100.87|102.97|100.97|102.87|100.87|0
1643194230000|2022-01-26 10:50:30|102.97|100.97|102.97|100.97|102.97|100.97|102.66|100.66|0
1643194240000|2022-01-26 10:50:40|102.87|100.87|102.97|100.97|102.97|100.97|102.87|100.87|0
1643194250000|2022-01-26 10:50:50|103.02|101.02|103.18|101.18|103.18|101.18|102.97|100.97|0
1643194260000|2022-01-26 10:51:00|103.08|101.08|102.97|100.97|103.13|101.13|102.97|100.97|0
1643194270000|2022-01-26 10:51:10|103.08|101.08|102.97|100.97|103.08|101.08|102.97|100.97|0
1643194280000|2022-01-26 10:51:20|102.87|100.87|102.87|100.87|102.97|100.97|102.87|100.87|0
1643194290000|2022-01-26 10:51:30|102.81|100.81|102.66|100.66|102.81|100.81|102.66|100.66|0
1643194300000|2022-01-26 10:51:40|102.76|100.76|102.56|100.56|102.76|100.76|102.56|100.56|0
1643194310000|2022-01-26 10:51:50|102.61|100.61|102.71|100.71|102.71|100.71|102.5|100.5|0
1643194320000|2022-01-26 10:52:00|102.76|100.76|102.87|100.87|102.87|100.87|102.76|100.76|0
1643194330000|2022-01-26 10:52:10|102.76|100.76|102.76|100.76|102.76|100.76|102.76|100.76|0
1643194340000|2022-01-26 10:52:20|102.87|100.87|102.87|100.87|102.87|100.87|102.76|100.76|0
1643194350000|2022-01-26 10:52:30|102.92|100.92|102.87|100.87|102.97|100.97|102.87|100.87|0
1643194360000|2022-01-26 10:52:40|102.97|100.97|102.87|100.87|102.97|100.97|102.87|100.87|0
1643194370000|2022-01-26 10:52:50|102.76|100.76|102.76|100.76|102.76|100.76|102.76|100.76|0
1643194380000|2022-01-26 10:53:00|102.87|100.87|102.87|100.87|102.87|100.87|102.56|100.56|0
1643194390000|2022-01-26 10:53:10|102.71|100.71|102.71|100.71|102.71|100.71|102.66|100.66|0
1643194400000|2022-01-26 10:53:20|102.81|100.81|102.87|100.87|102.87|100.87|102.76|100.76|0
1643194410000|2022-01-26 10:53:30|102.97|100.97|102.87|100.87|102.97|100.97|102.87|100.87|0
1643194420000|2022-01-26 10:53:40|102.76|100.76|102.76|100.76|102.92|100.92|102.76|100.76|0
1643194440000|2022-01-26 10:54:00|102.87|100.87|102.87|100.87|102.87|100.87|102.87|100.87|0
1643194450000|2022-01-26 10:54:10|102.76|100.76|102.55|100.55|102.87|100.87|102.55|100.55|0
1643194460000|2022-01-26 10:54:20|102.76|100.76|102.87|100.87|102.87|100.87|102.71|100.71|0
1643194470000|2022-01-26 10:54:30|102.76|100.76|102.87|100.87|102.87|100.87|102.76|100.76|0
1643194480000|2022-01-26 10:54:40|102.92|100.92|102.76|100.76|102.92|100.92|102.76|100.76|0
1643194490000|2022-01-26 10:54:50|102.55|100.55|102.55|100.55|102.55|100.55|102.55|100.55|0
1643194500000|2022-01-26 10:55:00|102.45|100.45|102.35|100.35|102.45|100.45|102.29|100.29|0
1643194510000|2022-01-26 10:55:10|102.24|100.24|102.35|100.35|102.35|100.35|102.24|100.24|0
1643194520000|2022-01-26 10:55:20|102.29|100.29|102.35|100.35|102.35|100.35|102.29|100.29|0
1643194530000|2022-01-26 10:55:30|102.55|100.55|102.45|100.45|102.55|100.55|102.45|100.45|0
1643194540000|2022-01-26 10:55:40|102.55|100.55|102.45|100.45|102.55|100.55|102.45|100.45|0
1643194550000|2022-01-26 10:55:50|102.55|100.55|102.76|100.76|102.76|100.76|102.55|100.55|0
1643194560000|2022-01-26 10:56:00|102.86|100.86|102.71|100.71|102.86|100.86|102.71|100.71|0
1643194570000|2022-01-26 10:56:10|102.55|100.55|102.4|100.4|102.55|100.55|102.35|100.35|0
1643194580000|2022-01-26 10:56:20|102.35|100.35|102.35|100.35|102.45|100.45|102.35|100.35|0
1643194590000|2022-01-26 10:56:30|102.4|100.4|102.04|100.04|102.4|100.4|102.04|100.04|0
1643194600000|2022-01-26 10:56:40|102.14|100.14|102.19|100.19|102.24|100.24|102.14|100.14|0
1643194610000|2022-01-26 10:56:50|102.24|100.24|102.45|100.45|102.45|100.45|102.24|100.24|0
1643194620000|2022-01-26 10:57:00|102.39|100.39|102.29|100.29|102.39|100.39|102.29|100.29|0
1643194630000|2022-01-26 10:57:10|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1643194640000|2022-01-26 10:57:20|102.24|100.24|102.24|100.24|102.34|100.34|102.14|100.14|0
1643194650000|2022-01-26 10:57:30|102.14|100.14|102.29|100.29|102.29|100.29|102.14|100.14|0
1643194660000|2022-01-26 10:57:40|102.14|100.14|102.03|100.03|102.14|100.14|102.03|100.03|0
1643194670000|2022-01-26 10:57:50|102.08|100.08|102.03|100.03|102.08|100.08|102.03|100.03|0
1643194680000|2022-01-26 10:58:00|101.83|99.83|101.83|99.83|101.83|99.83|101.77|99.77|0
1643194690000|2022-01-26 10:58:10|101.52|99.52|101.52|99.52|101.52|99.52|101.42|99.42|0
1643194700000|2022-01-26 10:58:20|101.62|99.62|101.83|99.83|101.83|99.83|101.62|99.62|0
1643194710000|2022-01-26 10:58:30|101.62|99.62|101.52|99.52|101.67|99.67|101.52|99.52|0
1643194720000|2022-01-26 10:58:40|101.57|99.57|101.52|99.52|101.72|99.72|101.52|99.52|0
1643194730000|2022-01-26 10:58:50|101.62|99.62|101.62|99.62|101.62|99.62|101.62|99.62|0
1643194740000|2022-01-26 10:59:00|101.41|99.41|101.41|99.41|101.41|99.41|101.41|99.41|0
1643194750000|2022-01-26 10:59:10|101.52|99.52|101.52|99.52|101.52|99.52|101.52|99.52|0
1643194760000|2022-01-26 10:59:20|101.67|99.67|101.83|99.83|101.83|99.83|101.67|99.67|0
1643194770000|2022-01-26 10:59:30|101.93|99.93|101.88|99.88|101.93|99.93|101.88|99.88|0
1643194780000|2022-01-26 10:59:40|101.41|99.41|101.52|99.52|101.52|99.52|101.41|99.41|0
1643194790000|2022-01-26 10:59:50|101.72|99.72|101.52|99.52|101.72|99.72|101.52|99.52|0
1643194800000|2022-01-26 11:00:00|101.57|99.57|102.65|100.65|102.81|100.81|101.57|99.57|0
1643194810000|2022-01-26 11:00:10|102.76|100.76|103.17|101.17|103.17|101.17|102.65|100.65|0
1643194820000|2022-01-26 11:00:20|103.12|101.12|103.28|101.28|103.28|101.28|103.07|101.07|0
1643194830000|2022-01-26 11:00:30|103.38|101.38|103.07|101.07|103.48|101.48|103.07|101.07|0
1643194840000|2022-01-26 11:00:40|103.01|101.01|103.28|101.28|103.28|101.28|103.01|101.01|0
1643194850000|2022-01-26 11:00:50|103.48|101.48|103.9|101.9|103.9|101.9|103.48|101.48|0
1643194860000|2022-01-26 11:01:00|104.48|102.48|104.32|102.32|104.48|102.48|104.32|102.32|0
1643194870000|2022-01-26 11:01:10|104.11|102.11|104.11|102.11|104.11|102.11|104.06|102.06|0
1643194880000|2022-01-26 11:01:20|104.01|102.01|103.9|101.9|104.01|102.01|103.85|101.85|0
1643194890000|2022-01-26 11:01:30|103.95|101.95|103.69|101.69|103.95|101.95|103.69|101.69|0
1643194900000|2022-01-26 11:01:40|103.59|101.59|103.48|101.48|103.69|101.69|103.48|101.48|0
1643194910000|2022-01-26 11:01:50|103.38|101.38|103.07|101.07|103.38|101.38|103.07|101.07|0
1643194920000|2022-01-26 11:02:00|103.17|101.17|103.38|101.38|103.38|101.38|103.17|101.17|0
1643194930000|2022-01-26 11:02:10|103.27|101.27|103.74|101.74|103.74|101.74|103.27|101.27|0
1643194940000|2022-01-26 11:02:20|103.53|101.53|103.69|101.69|103.69|101.69|103.48|101.48|0
1643194950000|2022-01-26 11:02:30|103.59|101.59|103.69|101.69|103.69|101.69|103.53|101.53|0
1643194960000|2022-01-26 11:02:40|103.59|101.59|103.69|101.69|103.8|101.8|103.59|101.59|0
1643194970000|2022-01-26 11:02:50|103.59|101.59|103.59|101.59|103.69|101.69|103.59|101.59|0
1643194980000|2022-01-26 11:03:00|103.48|101.48|103.59|101.59|103.59|101.59|103.48|101.48|0
1643194990000|2022-01-26 11:03:10|103.48|101.48|103.69|101.69|103.79|101.79|103.48|101.48|0
1643195000000|2022-01-26 11:03:20|103.74|101.74|103.48|101.48|103.74|101.74|103.48|101.48|0
1643195010000|2022-01-26 11:03:30|103.38|101.38|103.79|101.79|103.79|101.79|103.38|101.38|0
1643195020000|2022-01-26 11:03:40|103.95|101.95|103.69|101.69|104|102|103.69|101.69|0
1643195030000|2022-01-26 11:03:50|103.64|101.64|104.05|102.05|104.05|102.05|103.64|101.64|0
1643195040000|2022-01-26 11:04:00|104|102|105.56|103.56|105.56|103.56|103.9|101.9|0
1643195060000|2022-01-26 11:04:20|105.5|103.5|105.4|103.4|105.5|103.5|105.35|103.35|0
1643195070000|2022-01-26 11:04:30|105.56|103.56|106.08|104.08|106.19|104.19|105.56|103.56|0
1643195080000|2022-01-26 11:04:40|105.98|103.98|106.29|104.29|106.29|104.29|105.98|103.98|0
1643195090000|2022-01-26 11:04:50|106.24|104.24|106.24|104.24|106.24|104.24|106.24|104.24|0
1643195100000|2022-01-26 11:05:00|106.19|104.19|106.08|104.08|106.19|104.19|106.08|104.08|0
1643195110000|2022-01-26 11:05:10|105.98|103.98|105.66|103.66|105.98|103.98|105.61|103.61|0
1643195120000|2022-01-26 11:05:20|105.77|103.77|105.98|103.98|105.98|103.98|105.77|103.77|0
1643195130000|2022-01-26 11:05:30|105.82|103.82|105.77|103.77|105.87|103.87|105.77|103.77|0
1643195140000|2022-01-26 11:05:40|105.66|103.66|105.77|103.77|105.77|103.77|105.66|103.66|0
1643195150000|2022-01-26 11:05:50|105.66|103.66|105.66|103.66|105.66|103.66|105.56|103.56|0
1643195170000|2022-01-26 11:06:10|105.56|103.56|106.08|104.08|106.08|104.08|105.56|103.56|0
1643195180000|2022-01-26 11:06:20|106.03|104.03|105.98|103.98|106.03|104.03|105.98|103.98|0
1643195190000|2022-01-26 11:06:30|106.13|104.13|106.19|104.19|106.19|104.19|106.08|104.08|0
1643195200000|2022-01-26 11:06:40|106.13|104.13|106.13|104.13|106.13|104.13|106.03|104.03|0
1643195210000|2022-01-26 11:06:50|105.98|103.98|106.19|104.19|106.19|104.19|105.98|103.98|0
1643195220000|2022-01-26 11:07:00|106.08|104.08|106.08|104.08|106.19|104.19|106.03|104.03|0
1643195230000|2022-01-26 11:07:10|106.03|104.03|106.08|104.08|106.08|104.08|106.03|104.03|0
1643195240000|2022-01-26 11:07:20|105.98|103.98|105.87|103.87|106.03|104.03|105.77|103.77|0
1643195250000|2022-01-26 11:07:30|105.77|103.77|105.87|103.87|105.87|103.87|105.77|103.77|0
1643195260000|2022-01-26 11:07:40|105.92|103.92|105.87|103.87|105.92|103.92|105.87|103.87|0
1643195270000|2022-01-26 11:07:50|105.77|103.77|105.77|103.77|105.77|103.77|105.77|103.77|0
1643195280000|2022-01-26 11:08:00|105.82|103.82|105.87|103.87|105.87|103.87|105.76|103.76|0
1643195290000|2022-01-26 11:08:10|105.97|103.97|105.97|103.97|105.97|103.97|105.97|103.97|0
1643195300000|2022-01-26 11:08:20|105.92|103.92|105.82|103.82|105.92|103.92|105.76|103.76|0
1643195310000|2022-01-26 11:08:30|105.76|103.76|105.42|103.42|105.76|103.76|105.42|103.42|0
1643195320000|2022-01-26 11:08:40|105|103|104.74|102.74|105.11|103.11|104.74|102.74|0
1643195330000|2022-01-26 11:08:50|104.53|102.53|104.84|102.84|104.84|102.84|104.53|102.53|0
1643195340000|2022-01-26 11:09:00|104.9|102.9|104.79|102.79|104.9|102.9|104.79|102.79|0
1643195350000|2022-01-26 11:09:10|104.84|102.84|104.53|102.53|104.84|102.84|104.53|102.53|0
1643195360000|2022-01-26 11:09:20|104.32|102.32|104.48|102.48|104.48|102.48|104.27|102.27|0
1643195370000|2022-01-26 11:09:30|104.58|102.58|104.37|102.37|104.58|102.58|104.37|102.37|0
1643195380000|2022-01-26 11:09:40|104.21|102.21|104.37|102.37|104.37|102.37|104.21|102.21|0
1643195390000|2022-01-26 11:09:50|104.21|102.21|104.01|102.01|104.21|102.21|104.01|102.01|0
1643195400000|2022-01-26 11:10:00|103.96|101.96|103.75|101.75|103.96|101.96|103.75|101.75|0
1643195410000|2022-01-26 11:10:10|103.8|101.8|103.85|101.85|103.96|101.96|103.75|101.75|0
1643195420000|2022-01-26 11:10:20|104.16|102.16|103.96|101.96|104.27|102.27|103.96|101.96|0
1643195430000|2022-01-26 11:10:30|104.11|102.11|104.27|102.27|104.27|102.27|104.06|102.06|0
1643195440000|2022-01-26 11:10:40|104.48|102.48|104.06|102.06|104.48|102.48|104.06|102.06|0
1643195450000|2022-01-26 11:10:50|103.96|101.96|104.01|102.01|104.01|102.01|103.96|101.96|0
1643195460000|2022-01-26 11:11:00|104.06|102.06|103.8|101.8|104.06|102.06|103.8|101.8|0
1643195470000|2022-01-26 11:11:10|104.06|102.06|103.64|101.64|104.06|102.06|103.64|101.64|0
1643195480000|2022-01-26 11:11:20|103.95|101.95|103.64|101.64|103.95|101.95|103.64|101.64|0
1643195490000|2022-01-26 11:11:30|103.85|101.85|104.16|102.16|104.16|102.16|103.85|101.85|0
1643195500000|2022-01-26 11:11:40|104|102|104|102|104.06|102.06|104|102|0
1643195510000|2022-01-26 11:11:50|104.06|102.06|104.06|102.06|104.06|102.06|104.06|102.06|0
1643195520000|2022-01-26 11:12:00|103.95|101.95|104.32|102.32|104.32|102.32|103.95|101.95|0
1643195530000|2022-01-26 11:12:10|104.37|102.37|104.37|102.37|104.47|102.47|104.32|102.32|0
1643195540000|2022-01-26 11:12:20|104.27|102.27|104.32|102.32|104.32|102.32|104.27|102.27|0
1643195550000|2022-01-26 11:12:30|104.37|102.37|104.16|102.16|104.37|102.37|104.16|102.16|0
1643195560000|2022-01-26 11:12:40|104.27|102.27|104.27|102.27|104.27|102.27|104.27|102.27|0
1643195570000|2022-01-26 11:12:50|104.16|102.16|104.58|102.58|104.58|102.58|104.16|102.16|0
1643195580000|2022-01-26 11:13:00|104.47|102.47|104.68|102.68|104.68|102.68|104.47|102.47|0
1643195590000|2022-01-26 11:13:10|104.58|102.58|104.47|102.47|104.58|102.58|104.47|102.47|0
1643195600000|2022-01-26 11:13:20|104.52|102.52|104.47|102.47|104.58|102.58|104.47|102.47|0
1643195610000|2022-01-26 11:13:30|104.42|102.42|104.42|102.42|104.42|102.42|104.37|102.37|0
1643195620000|2022-01-26 11:13:40|104.47|102.47|104.52|102.52|104.52|102.52|104.31|102.31|0
1643195630000|2022-01-26 11:13:50|104.47|102.47|104.37|102.37|104.47|102.47|104.37|102.37|0
1643195640000|2022-01-26 11:14:00|104.26|102.26|104.16|102.16|104.26|102.26|104.11|102.11|0
1643195650000|2022-01-26 11:14:10|104.11|102.11|104.47|102.47|104.47|102.47|104.11|102.11|0
1643195660000|2022-01-26 11:14:20|104.37|102.37|104.26|102.26|104.37|102.37|104.21|102.21|0
1643195670000|2022-01-26 11:14:30|104.37|102.37|104.37|102.37|104.37|102.37|104.26|102.26|0
1643195680000|2022-01-26 11:14:40|104.47|102.47|104.26|102.26|104.47|102.47|104.26|102.26|0
1643195690000|2022-01-26 11:14:50|104.37|102.37|104.37|102.37|104.37|102.37|104.26|102.26|0
1643195700000|2022-01-26 11:15:00|104|102|104.26|102.26|104.26|102.26|104|102|0
1643195710000|2022-01-26 11:15:10|104.21|102.21|104.42|102.42|104.42|102.42|104.21|102.21|0
1643195720000|2022-01-26 11:15:20|104.37|102.37|104.26|102.26|104.37|102.37|104.26|102.26|0
1643195730000|2022-01-26 11:15:30|104.47|102.47|104.68|102.68|104.78|102.78|104.47|102.47|0
1643195740000|2022-01-26 11:15:40|104.47|102.47|104.47|102.47|104.58|102.58|104.47|102.47|0
1643195750000|2022-01-26 11:15:50|104.58|102.58|104.47|102.47|104.58|102.58|104.47|102.47|0
1643195760000|2022-01-26 11:16:00|104.58|102.58|104.89|102.89|104.89|102.89|104.58|102.58|0
1643195770000|2022-01-26 11:16:10|104.99|102.99|104.78|102.78|104.99|102.99|104.78|102.78|0
1643195780000|2022-01-26 11:16:20|104.68|102.68|104.63|102.63|104.68|102.68|104.63|102.63|0
1643195790000|2022-01-26 11:16:30|104.78|102.78|104.89|102.89|104.89|102.89|104.68|102.68|0
1643195800000|2022-01-26 11:16:40|104.78|102.78|104.78|102.78|104.89|102.89|104.78|102.78|0
1643195810000|2022-01-26 11:16:50|104.89|102.89|105.1|103.1|105.1|103.1|104.89|102.89|0
1643195820000|2022-01-26 11:17:00|105.25|103.25|104.99|102.99|105.25|103.25|104.99|102.99|0
1643195830000|2022-01-26 11:17:10|104.89|102.89|105.2|103.2|105.2|103.2|104.89|102.89|0
1643195840000|2022-01-26 11:17:20|104.99|102.99|104.94|102.94|104.99|102.99|104.89|102.89|0
1643195850000|2022-01-26 11:17:30|104.99|102.99|104.99|102.99|104.99|102.99|104.94|102.94|0
1643195860000|2022-01-26 11:17:40|104.89|102.89|105.1|103.1|105.1|103.1|104.89|102.89|0
1643195870000|2022-01-26 11:17:50|105.2|103.2|105.2|103.2|105.2|103.2|105.15|103.15|0
1643195880000|2022-01-26 11:18:00|105.41|103.41|105.1|103.1|105.41|103.41|105.1|103.1|0
1643195890000|2022-01-26 11:18:10|104.99|102.99|104.47|102.47|104.99|102.99|104.21|102.21|0
1643195900000|2022-01-26 11:18:20|104.57|102.57|104.57|102.57|104.62|102.62|104.57|102.57|0
1643195910000|2022-01-26 11:18:30|104.68|102.68|104.57|102.57|104.68|102.68|104.57|102.57|0
1643195920000|2022-01-26 11:18:40|104.68|102.68|104.73|102.73|104.78|102.78|104.68|102.68|0
1643195930000|2022-01-26 11:18:50|104.62|102.62|104.78|102.78|104.89|102.89|104.62|102.62|0
1643195940000|2022-01-26 11:19:00|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1643195950000|2022-01-26 11:19:10|104.99|102.99|104.94|102.94|104.99|102.99|104.89|102.89|0
1643195960000|2022-01-26 11:19:20|104.99|102.99|104.89|102.89|104.99|102.99|104.83|102.83|0
1643195970000|2022-01-26 11:19:30|104.99|102.99|105.41|103.41|105.41|103.41|104.99|102.99|0
1643195980000|2022-01-26 11:19:40|105.62|103.62|105.62|103.62|105.62|103.62|105.51|103.51|0
1643195990000|2022-01-26 11:19:50|105.72|103.72|105.93|103.93|105.93|103.93|105.72|103.72|0
1643196000000|2022-01-26 11:20:00|105.41|103.41|105.3|103.3|105.41|103.41|105.3|103.3|0
1643196010000|2022-01-26 11:20:10|105.2|103.2|105.14|103.14|105.2|103.2|105.14|103.14|0
1643196020000|2022-01-26 11:20:20|105.04|103.04|105.2|103.2|105.2|103.2|105.04|103.04|0
1643196030000|2022-01-26 11:20:30|104.99|102.99|104.88|102.88|104.99|102.99|104.88|102.88|0
1643196040000|2022-01-26 11:20:40|104.93|102.93|105.04|103.04|105.04|103.04|104.88|102.88|0
1643196050000|2022-01-26 11:20:50|104.99|102.99|104.93|102.93|105.09|103.09|104.93|102.93|0
1643196060000|2022-01-26 11:21:00|104.99|102.99|104.99|102.99|104.99|102.99|104.93|102.93|0
1643196070000|2022-01-26 11:21:10|104.88|102.88|104.99|102.99|104.99|102.99|104.88|102.88|0
1643196080000|2022-01-26 11:21:20|105.2|103.2|105.09|103.09|105.2|103.2|105.09|103.09|0
1643196090000|2022-01-26 11:21:30|105.2|103.2|105.2|103.2|105.2|103.2|105.14|103.14|0
1643196100000|2022-01-26 11:21:40|105.09|103.09|105.3|103.3|105.3|103.3|105.09|103.09|0
1643196110000|2022-01-26 11:21:50|105.35|103.35|105.3|103.3|105.35|103.35|105.3|103.3|0
1643196120000|2022-01-26 11:22:00|105.25|103.25|105.2|103.2|105.25|103.25|105.2|103.2|0
1643196130000|2022-01-26 11:22:10|105.14|103.14|105.14|103.14|105.14|103.14|105.14|103.14|0
1643196140000|2022-01-26 11:22:20|104.78|102.78|104.78|102.78|104.78|102.78|104.57|102.57|0
1643196150000|2022-01-26 11:22:30|104.88|102.88|104.99|102.99|104.99|102.99|104.88|102.88|0
1643196160000|2022-01-26 11:22:40|105.35|103.35|105.35|103.35|105.35|103.35|105.35|103.35|0
1643196170000|2022-01-26 11:22:50|105.51|103.51|105.62|103.62|105.62|103.62|105.46|103.46|0
1643196180000|2022-01-26 11:23:00|105.51|103.51|105.56|103.56|105.56|103.56|105.41|103.41|0
1643196190000|2022-01-26 11:23:10|105.46|103.46|105.14|103.14|105.46|103.46|105.14|103.14|0
1643196200000|2022-01-26 11:23:20|105.09|103.09|104.78|102.78|105.09|103.09|104.78|102.78|0
1643196210000|2022-01-26 11:23:30|104.67|102.67|104.78|102.78|104.78|102.78|104.67|102.67|0
1643196220000|2022-01-26 11:23:40|104.72|102.72|104.67|102.67|104.72|102.72|104.67|102.67|0
1643196230000|2022-01-26 11:23:50|104.78|102.78|104.46|102.46|104.78|102.78|104.46|102.46|0
1643196240000|2022-01-26 11:24:00|104.57|102.57|104.36|102.36|104.57|102.57|104.36|102.36|0
1643196260000|2022-01-26 11:24:20|104.25|102.25|104.3|102.3|104.36|102.36|104.25|102.25|0
1643196270000|2022-01-26 11:24:30|104.25|102.25|104.36|102.36|104.36|102.36|104.25|102.25|0
1643196280000|2022-01-26 11:24:40|104.25|102.25|104.25|102.25|104.25|102.25|104.15|102.15|0
1643196300000|2022-01-26 11:25:00|104.36|102.36|104.46|102.46|104.46|102.46|104.36|102.36|0
1643196310000|2022-01-26 11:25:10|104.36|102.36|104.51|102.51|104.51|102.51|104.36|102.36|0
1643196320000|2022-01-26 11:25:20|104.36|102.36|104.25|102.25|104.36|102.36|104.25|102.25|0
1643196330000|2022-01-26 11:25:30|104.05|102.05|103.63|101.63|104.05|102.05|103.63|101.63|0
1643196340000|2022-01-26 11:25:40|103.89|101.89|103.94|101.94|103.94|101.94|103.84|101.84|0
1643196350000|2022-01-26 11:25:50|103.84|101.84|103.73|101.73|103.84|101.84|103.73|101.73|0
1643196360000|2022-01-26 11:26:00|103.68|101.68|103.11|101.11|103.68|101.68|103.11|101.11|0
1643196370000|2022-01-26 11:26:10|103.01|101.01|103.21|101.21|103.21|101.21|103.01|101.01|0
1643196380000|2022-01-26 11:26:20|103.11|101.11|102.85|100.85|103.11|101.11|102.85|100.85|0
1643196390000|2022-01-26 11:26:30|103.01|101.01|102.75|100.75|103.01|101.01|102.75|100.75|0
1643196400000|2022-01-26 11:26:40|102.9|100.9|102.7|100.7|102.9|100.9|102.7|100.7|0
1643196410000|2022-01-26 11:26:50|102.75|100.75|102.9|100.9|102.9|100.9|102.75|100.75|0
1643196420000|2022-01-26 11:27:00|102.8|100.8|102.85|100.85|102.9|100.9|102.8|100.8|0
1643196430000|2022-01-26 11:27:10|102.9|100.9|103.42|101.42|103.42|101.42|102.9|100.9|0
1643196440000|2022-01-26 11:27:20|103.32|101.32|103.52|101.52|103.52|101.52|103.32|101.32|0
1643196450000|2022-01-26 11:27:30|103.73|101.73|103.73|101.73|103.73|101.73|103.73|101.73|0
1643196460000|2022-01-26 11:27:40|103.68|101.68|103.63|101.63|103.73|101.73|103.52|101.52|0
1643196470000|2022-01-26 11:27:50|103.52|101.52|103.52|101.52|103.63|101.63|103.52|101.52|0
1643196480000|2022-01-26 11:28:00|103.47|101.47|103.52|101.52|103.52|101.52|103.47|101.47|0
1643196490000|2022-01-26 11:28:10|103.42|101.42|103.21|101.21|103.42|101.42|103.21|101.21|0
1643196500000|2022-01-26 11:28:20|103.32|101.32|103.26|101.26|103.32|101.32|103.26|101.26|0
1643196510000|2022-01-26 11:28:30|103.32|101.32|103.42|101.42|103.42|101.42|103.32|101.32|0
1643196520000|2022-01-26 11:28:40|103.21|101.21|103.26|101.26|103.26|101.26|103.21|101.21|0
1643196530000|2022-01-26 11:28:50|103.21|101.21|103.21|101.21|103.26|101.26|103.21|101.21|0
1643196540000|2022-01-26 11:29:00|103.26|101.26|103.21|101.21|103.26|101.26|103.11|101.11|0
1643196550000|2022-01-26 11:29:10|103.26|101.26|103.32|101.32|103.32|101.32|103.21|101.21|0
1643196560000|2022-01-26 11:29:20|103.36|101.36|103.42|101.42|103.42|101.42|103.21|101.21|0
1643196570000|2022-01-26 11:29:30|103.73|101.73|103.36|101.36|103.73|101.73|103.32|101.32|0
1643196580000|2022-01-26 11:29:40|103.31|101.31|103.21|101.21|103.31|101.31|103.11|101.11|0
1643196590000|2022-01-26 11:29:50|103.11|101.11|103.11|101.11|103.11|101.11|103.11|101.11|0
1643196600000|2022-01-26 11:30:00|103.26|101.26|102.85|100.85|103.26|101.26|102.85|100.85|0
1643196610000|2022-01-26 11:30:10|103.11|101.11|103.26|101.26|103.26|101.26|103.11|101.11|0
1643196620000|2022-01-26 11:30:20|103.31|101.31|103.36|101.36|103.36|101.36|103.31|101.31|0
1643196630000|2022-01-26 11:30:30|103.31|101.31|103.42|101.42|103.52|101.52|103.31|101.31|0
1643196640000|2022-01-26 11:30:40|103.52|101.52|103.62|101.62|103.62|101.62|103.52|101.52|0
1643196650000|2022-01-26 11:30:50|103.73|101.73|103.88|101.88|103.94|101.94|103.73|101.73|0
1643196660000|2022-01-26 11:31:00|103.83|101.83|103.94|101.94|103.94|101.94|103.83|101.83|0
1643196670000|2022-01-26 11:31:10|103.99|101.99|103.62|101.62|103.99|101.99|103.62|101.62|0
1643196680000|2022-01-26 11:31:20|103.57|101.57|103.57|101.57|103.57|101.57|103.57|101.57|0
1643196690000|2022-01-26 11:31:30|103.62|101.62|103.62|101.62|103.62|101.62|103.42|101.42|0
1643196700000|2022-01-26 11:31:40|103.57|101.57|103.62|101.62|103.62|101.62|103.57|101.57|0
1643196710000|2022-01-26 11:31:50|103.78|101.78|103.62|101.62|103.78|101.78|103.62|101.62|0
1643196720000|2022-01-26 11:32:00|103.67|101.67|103.62|101.62|103.83|101.83|103.62|101.62|0
1643196730000|2022-01-26 11:32:10|103.52|101.52|103.42|101.42|103.52|101.52|103.36|101.36|0
1643196740000|2022-01-26 11:32:20|103.73|101.73|103.62|101.62|103.73|101.73|103.62|101.62|0
1643196750000|2022-01-26 11:32:30|103.67|101.67|103.67|101.67|103.67|101.67|103.67|101.67|0
1643196760000|2022-01-26 11:32:40|103.73|101.73|103.93|101.93|103.93|101.93|103.73|101.73|0
1643196770000|2022-01-26 11:32:50|103.83|101.83|103.52|101.52|103.83|101.83|103.52|101.52|0
1643196780000|2022-01-26 11:33:00|103.73|101.73|104.04|102.04|104.04|102.04|103.73|101.73|0
1643196790000|2022-01-26 11:33:10|104.14|102.14|104.56|102.56|104.56|102.56|104.14|102.14|0
1643196800000|2022-01-26 11:33:20|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1643196810000|2022-01-26 11:33:30|104.71|102.71|104.77|102.77|104.77|102.77|104.66|102.66|0
1643196820000|2022-01-26 11:33:40|104.87|102.87|105.08|103.08|105.08|103.08|104.77|102.77|0
1643196830000|2022-01-26 11:33:50|105.13|103.13|105.19|103.19|105.19|103.19|105.13|103.13|0
1643196840000|2022-01-26 11:34:00|105.29|103.29|105.13|103.13|105.29|103.29|105.03|103.03|0
1643196850000|2022-01-26 11:34:10|105.08|103.08|105.08|103.08|105.08|103.08|104.98|102.98|0
1643196860000|2022-01-26 11:34:20|105.19|103.19|105.29|103.29|105.29|103.29|105.19|103.19|0
1643196870000|2022-01-26 11:34:30|105.5|103.5|105.5|103.5|105.5|103.5|105.5|103.5|0
1643196880000|2022-01-26 11:34:40|105.76|103.76|105.6|103.6|105.76|103.76|105.6|103.6|0
1643196890000|2022-01-26 11:34:50|105.5|103.5|105.5|103.5|105.71|103.71|105.5|103.5|0
1643196900000|2022-01-26 11:35:00|105.6|103.6|105.65|103.65|105.76|103.76|105.6|103.6|0
1643196910000|2022-01-26 11:35:10|105.76|103.76|105.65|103.65|105.76|103.76|105.6|103.6|0
1643196920000|2022-01-26 11:35:20|105.76|103.76|105.81|103.81|105.81|103.81|105.76|103.76|0
1643196930000|2022-01-26 11:35:30|105.71|103.71|105.92|103.92|105.92|103.92|105.71|103.71|0
1643196940000|2022-01-26 11:35:40|106.02|104.02|106.45|104.45|106.45|104.45|106.02|104.02|0
1643196950000|2022-01-26 11:35:50|106.55|104.55|106.55|104.55|106.55|104.55|106.34|104.34|0
1643196960000|2022-01-26 11:36:00|106.5|104.5|106.45|104.45|106.55|104.55|106.45|104.45|0
1643196970000|2022-01-26 11:36:10|106.55|104.55|106.24|104.24|106.55|104.55|106.24|104.24|0
1643196980000|2022-01-26 11:36:20|106.34|104.34|106.45|104.45|106.45|104.45|106.23|104.23|0
1643196990000|2022-01-26 11:36:30|106.23|104.23|106.34|104.34|106.34|104.34|106.23|104.23|0
1643197000000|2022-01-26 11:36:40|106.5|104.5|106.55|104.55|106.55|104.55|106.5|104.5|0
1643197010000|2022-01-26 11:36:50|106.45|104.45|106.66|104.66|106.66|104.66|106.45|104.45|0
1643197020000|2022-01-26 11:37:00|106.55|104.55|106.02|104.02|106.55|104.55|106.02|104.02|0
1643197030000|2022-01-26 11:37:10|105.97|103.97|106.13|104.13|106.13|104.13|105.97|103.97|0
1643197040000|2022-01-26 11:37:20|106.02|104.02|106.13|104.13|106.13|104.13|105.92|103.92|0
1643197050000|2022-01-26 11:37:30|106.02|104.02|106.18|104.18|106.18|104.18|106.02|104.02|0
1643197060000|2022-01-26 11:37:40|106.13|104.13|106.02|104.02|106.23|104.23|106.02|104.02|0
1643197070000|2022-01-26 11:37:50|105.92|103.92|105.81|103.81|105.92|103.92|105.81|103.81|0
1643197080000|2022-01-26 11:38:00|106.02|104.02|105.71|103.71|106.02|104.02|105.71|103.71|0
1643197090000|2022-01-26 11:38:10|105.81|103.81|106.02|104.02|106.02|104.02|105.81|103.81|0
1643197100000|2022-01-26 11:38:20|105.92|103.92|105.81|103.81|105.92|103.92|105.81|103.81|0
1643197110000|2022-01-26 11:38:30|106.02|104.02|106.23|104.23|106.23|104.23|106.02|104.02|0
1643197120000|2022-01-26 11:38:40|106.34|104.34|106.13|104.13|106.34|104.34|106.13|104.13|0
1643197130000|2022-01-26 11:38:50|106.28|104.28|106.34|104.34|106.34|104.34|106.28|104.28|0
1643197140000|2022-01-26 11:39:00|106.13|104.13|106.34|104.34|106.34|104.34|106.13|104.13|0
1643197150000|2022-01-26 11:39:10|106.23|104.23|106.28|104.28|106.28|104.28|106.23|104.23|0
1643197160000|2022-01-26 11:39:20|106.34|104.34|106.44|104.44|106.44|104.44|106.34|104.34|0
1643197170000|2022-01-26 11:39:30|106.55|104.55|106.76|104.76|106.76|104.76|106.55|104.55|0
1643197180000|2022-01-26 11:39:40|106.6|104.6|106.65|104.65|106.65|104.65|106.55|104.55|0
1643197190000|2022-01-26 11:39:50|106.76|104.76|106.65|104.65|106.76|104.76|106.65|104.65|0
1643197200000|2022-01-26 11:40:00|106.55|104.55|106.28|104.28|106.55|104.55|106.23|104.23|0
1643197210000|2022-01-26 11:40:10|106.34|104.34|106.44|104.44|106.55|104.55|106.34|104.34|0
1643197220000|2022-01-26 11:40:20|106.55|104.55|106.65|104.65|106.87|104.87|106.55|104.55|0
1643197230000|2022-01-26 11:40:30|106.55|104.55|106.81|104.81|106.81|104.81|106.55|104.55|0
1643197240000|2022-01-26 11:40:40|106.86|104.86|106.65|104.65|106.86|104.86|106.65|104.65|0
1643197250000|2022-01-26 11:40:50|106.55|104.55|106.86|104.86|106.86|104.86|106.55|104.55|0
1643197260000|2022-01-26 11:41:00|106.92|104.92|106.86|104.86|106.92|104.92|106.76|104.76|0
1643197270000|2022-01-26 11:41:10|106.76|104.76|106.39|104.39|106.76|104.76|106.39|104.39|0
1643197280000|2022-01-26 11:41:20|106.44|104.44|106.34|104.34|106.44|104.44|106.34|104.34|0
1643197290000|2022-01-26 11:41:30|106.55|104.55|106.65|104.65|106.7|104.7|106.55|104.55|0
1643197300000|2022-01-26 11:41:40|106.55|104.55|106.55|104.55|106.55|104.55|106.55|104.55|0
1643197310000|2022-01-26 11:41:50|106.6|104.6|106.6|104.6|106.6|104.6|106.6|104.6|0
1643197320000|2022-01-26 11:42:00|106.65|104.65|106.97|104.97|106.97|104.97|106.65|104.65|0
1643197330000|2022-01-26 11:42:10|106.86|104.86|106.76|104.76|106.86|104.86|106.76|104.76|0
1643197340000|2022-01-26 11:42:20|106.81|104.81|106.91|104.91|106.91|104.91|106.81|104.81|0
1643197350000|2022-01-26 11:42:30|106.97|104.97|107.07|105.07|107.07|105.07|106.97|104.97|0
1643197360000|2022-01-26 11:42:40|106.97|104.97|106.76|104.76|106.97|104.97|106.76|104.76|0
1643197370000|2022-01-26 11:42:50|106.81|104.81|106.86|104.86|106.86|104.86|106.81|104.81|0
1643197380000|2022-01-26 11:43:00|106.97|104.97|106.76|104.76|106.97|104.97|106.76|104.76|0
1643197390000|2022-01-26 11:43:10|106.65|104.65|106.65|104.65|106.65|104.65|106.6|104.6|0
1643197400000|2022-01-26 11:43:20|106.6|104.6|106.44|104.44|106.6|104.6|106.33|104.33|0
1643197410000|2022-01-26 11:43:30|106.38|104.38|106.49|104.49|106.65|104.65|106.38|104.38|0
1643197420000|2022-01-26 11:43:40|106.44|104.44|106.54|104.54|106.54|104.54|106.44|104.44|0
1643197430000|2022-01-26 11:43:50|106.6|104.6|106.49|104.49|106.6|104.6|106.49|104.49|0
1643197440000|2022-01-26 11:44:00|106.86|104.86|106.91|104.91|106.91|104.91|106.86|104.86|0
1643197450000|2022-01-26 11:44:10|107.07|105.07|106.97|104.97|107.18|105.18|106.97|104.97|0
1643197460000|2022-01-26 11:44:20|106.86|104.86|106.65|104.65|106.86|104.86|106.54|104.54|0
1643197470000|2022-01-26 11:44:30|106.23|104.23|106.12|104.12|106.23|104.23|106.12|104.12|0
1643197480000|2022-01-26 11:44:40|106.23|104.23|106.12|104.12|106.33|104.33|106.12|104.12|0
1643197490000|2022-01-26 11:44:50|106.02|104.02|106.12|104.12|106.12|104.12|105.91|103.91|0
1643197500000|2022-01-26 11:45:00|106.17|104.17|106.23|104.23|106.28|104.28|106.17|104.17|0
1643197510000|2022-01-26 11:45:10|106.33|104.33|106.49|104.49|106.49|104.49|106.33|104.33|0
1643197520000|2022-01-26 11:45:20|106.54|104.54|106.54|104.54|106.54|104.54|106.49|104.49|0
1643197530000|2022-01-26 11:45:30|106.59|104.59|106.02|104.02|106.59|104.59|106.02|104.02|0
1643197540000|2022-01-26 11:45:40|105.86|103.86|105.86|103.86|105.86|103.86|105.7|103.7|0
1643197550000|2022-01-26 11:45:50|106.12|104.12|106.23|104.23|106.44|104.44|106.12|104.12|0
1643197560000|2022-01-26 11:46:00|106.17|104.17|106.12|104.12|106.17|104.17|106.07|104.07|0
1643197570000|2022-01-26 11:46:10|106.23|104.23|106.23|104.23|106.23|104.23|106.12|104.12|0
1643197580000|2022-01-26 11:46:20|106.12|104.12|106.12|104.12|106.23|104.23|106.12|104.12|0
1643197590000|2022-01-26 11:46:30|106.17|104.17|106.33|104.33|106.33|104.33|106.17|104.17|0
1643197600000|2022-01-26 11:46:40|106.12|104.12|106.12|104.12|106.12|104.12|106.06|104.06|0
1643197610000|2022-01-26 11:46:50|106.01|104.01|106.22|104.22|106.22|104.22|106.01|104.01|0
1643197620000|2022-01-26 11:47:00|106.17|104.17|106.01|104.01|106.33|104.33|106.01|104.01|0
1643197630000|2022-01-26 11:47:10|105.85|103.85|105.8|103.8|105.91|103.91|105.8|103.8|0
1643197640000|2022-01-26 11:47:20|105.91|103.91|106.12|104.12|106.12|104.12|105.91|103.91|0
1643197650000|2022-01-26 11:47:30|106.06|104.06|106.06|104.06|106.06|104.06|105.91|103.91|0
1643197660000|2022-01-26 11:47:40|106.12|104.12|105.91|103.91|106.12|104.12|105.91|103.91|0
1643197670000|2022-01-26 11:47:50|105.8|103.8|105.8|103.8|105.8|103.8|105.7|103.7|0
1643197680000|2022-01-26 11:48:00|105.49|103.49|105.75|103.75|105.75|103.75|105.49|103.49|0
1643197690000|2022-01-26 11:48:10|105.7|103.7|105.8|103.8|105.8|103.8|105.7|103.7|0
1643197700000|2022-01-26 11:48:20|105.7|103.7|105.8|103.8|105.8|103.8|105.59|103.59|0
1643197710000|2022-01-26 11:48:30|106.12|104.12|106.54|104.54|106.59|104.59|106.12|104.12|0
1643197720000|2022-01-26 11:48:40|106.75|104.75|106.48|104.48|106.75|104.75|106.48|104.48|0
1643197730000|2022-01-26 11:48:50|106.75|104.75|106.59|104.59|106.75|104.75|106.59|104.59|0
1643197740000|2022-01-26 11:49:00|106.54|104.54|106.54|104.54|106.7|104.7|106.54|104.54|0
1643197750000|2022-01-26 11:49:10|106.59|104.59|106.65|104.65|106.65|104.65|106.59|104.59|0
1643197760000|2022-01-26 11:49:20|106.7|104.7|106.59|104.59|106.7|104.7|106.54|104.54|0
1643197770000|2022-01-26 11:49:30|106.64|104.64|106.75|104.75|106.75|104.75|106.38|104.38|0
1643197780000|2022-01-26 11:49:40|106.64|104.64|106.38|104.38|106.64|104.64|106.38|104.38|0
1643197790000|2022-01-26 11:49:50|106.43|104.43|106.54|104.54|106.54|104.54|106.43|104.43|0
1643197800000|2022-01-26 11:50:00|106.43|104.43|106.43|104.43|106.43|104.43|106.43|104.43|0
1643197810000|2022-01-26 11:50:10|106.33|104.33|106.64|104.64|106.64|104.64|106.33|104.33|0
1643197820000|2022-01-26 11:50:20|106.75|104.75|106.54|104.54|106.75|104.75|106.54|104.54|0
1643197830000|2022-01-26 11:50:30|106.64|104.64|106.96|104.96|106.96|104.96|106.64|104.64|0
1643197840000|2022-01-26 11:50:40|106.75|104.75|107.01|105.01|107.01|105.01|106.75|104.75|0
1643197850000|2022-01-26 11:50:50|107.17|105.17|106.75|104.75|107.17|105.17|106.75|104.75|0
1643197860000|2022-01-26 11:51:00|106.86|104.86|107.17|105.17|107.17|105.17|106.75|104.75|0
1643197870000|2022-01-26 11:51:10|107.07|105.07|107.39|105.39|107.39|105.39|107.07|105.07|0
1643197880000|2022-01-26 11:51:20|107.49|105.49|107.6|105.6|107.7|105.7|107.49|105.49|0
1643197890000|2022-01-26 11:51:30|107.49|105.49|107.22|105.22|107.49|105.49|107.22|105.22|0
1643197900000|2022-01-26 11:51:40|107.38|105.38|107.38|105.38|107.44|105.44|107.38|105.38|0
1643197910000|2022-01-26 11:51:50|107.44|105.44|107.38|105.38|107.49|105.49|107.38|105.38|0
1643197920000|2022-01-26 11:52:00|107.33|105.33|107.33|105.33|107.33|105.33|107.17|105.17|0
1643197930000|2022-01-26 11:52:10|107.49|105.49|107.6|105.6|107.6|105.6|107.49|105.49|0
1643197940000|2022-01-26 11:52:20|107.49|105.49|107.81|105.81|107.81|105.81|107.49|105.49|0
1643197950000|2022-01-26 11:52:30|107.28|105.28|107.38|105.38|107.38|105.38|107.17|105.17|0
1643197960000|2022-01-26 11:52:40|107.17|105.17|107.17|105.17|107.17|105.17|107.17|105.17|0
1643197970000|2022-01-26 11:52:50|107.07|105.07|106.96|104.96|107.07|105.07|106.96|104.96|0
1643197980000|2022-01-26 11:53:00|107.28|105.28|107.28|105.28|107.38|105.38|107.28|105.28|0
1643197990000|2022-01-26 11:53:10|107.22|105.22|107.01|105.01|107.28|105.28|107.01|105.01|0
1643198000000|2022-01-26 11:53:20|107.06|105.06|106.85|104.85|107.06|105.06|106.85|104.85|0
1643198010000|2022-01-26 11:53:30|106.9|104.9|106.96|104.96|106.96|104.96|106.75|104.75|0
1643198020000|2022-01-26 11:53:40|106.9|104.9|106.85|104.85|106.9|104.9|106.75|104.75|0
1643198030000|2022-01-26 11:53:50|107.06|105.06|106.96|104.96|107.06|105.06|106.96|104.96|0
1643198040000|2022-01-26 11:54:00|106.85|104.85|106.85|104.85|106.96|104.96|106.85|104.85|0
1643198050000|2022-01-26 11:54:10|106.75|104.75|106.75|104.75|106.85|104.85|106.75|104.75|0
1643198070000|2022-01-26 11:54:30|106.85|104.85|106.64|104.64|106.85|104.85|106.64|104.64|0
1643198080000|2022-01-26 11:54:40|106.69|104.69|106.64|104.64|106.69|104.69|106.64|104.64|0
1643198090000|2022-01-26 11:54:50|106.69|104.69|106.96|104.96|106.96|104.96|106.64|104.64|0
1643198100000|2022-01-26 11:55:00|107.01|105.01|107.22|105.22|107.22|105.22|107.01|105.01|0
1643198110000|2022-01-26 11:55:10|107.17|105.17|107.49|105.49|107.49|105.49|107.17|105.17|0
1643198120000|2022-01-26 11:55:20|107.54|105.54|107.59|105.59|107.59|105.59|107.49|105.49|0
1643198130000|2022-01-26 11:55:30|107.27|105.27|107.17|105.17|107.27|105.27|107.17|105.17|0
1643198140000|2022-01-26 11:55:40|107.06|105.06|106.96|104.96|107.06|105.06|106.96|104.96|0
1643198150000|2022-01-26 11:55:50|106.85|104.85|106.9|104.9|106.96|104.96|106.85|104.85|0
1643198160000|2022-01-26 11:56:00|106.85|104.85|106.74|104.74|106.85|104.85|106.69|104.69|0
1643198170000|2022-01-26 11:56:10|106.8|104.8|106.64|104.64|106.8|104.8|106.64|104.64|0
1643198180000|2022-01-26 11:56:20|106.53|104.53|106.64|104.64|106.64|104.64|106.53|104.53|0
1643198190000|2022-01-26 11:56:30|106.53|104.53|106.53|104.53|106.53|104.53|106.43|104.43|0
1643198200000|2022-01-26 11:56:40|106.9|104.9|106.74|104.74|106.9|104.9|106.74|104.74|0
1643198210000|2022-01-26 11:56:50|106.53|104.53|106.53|104.53|106.53|104.53|106.53|104.53|0
1643198220000|2022-01-26 11:57:00|106.43|104.43|106.37|104.37|106.43|104.43|106.37|104.37|0
1643198230000|2022-01-26 11:57:10|106.32|104.32|106.43|104.43|106.53|104.53|106.32|104.32|0
1643198240000|2022-01-26 11:57:20|106.48|104.48|106.64|104.64|106.69|104.69|106.48|104.48|0
1643198250000|2022-01-26 11:57:30|106.53|104.53|106.58|104.58|106.64|104.64|106.53|104.53|0
1643198260000|2022-01-26 11:57:40|106.64|104.64|106.53|104.53|106.64|104.64|106.48|104.48|0
1643198270000|2022-01-26 11:57:50|106.58|104.58|106.64|104.64|106.64|104.64|106.53|104.53|0
1643198280000|2022-01-26 11:58:00|106.53|104.53|106.43|104.43|106.53|104.53|106.37|104.37|0
1643198290000|2022-01-26 11:58:10|106.64|104.64|106.79|104.79|106.85|104.85|106.53|104.53|0
1643198300000|2022-01-26 11:58:20|106.74|104.74|106.64|104.64|106.74|104.74|106.64|104.64|0
1643198310000|2022-01-26 11:58:30|106.58|104.58|106.53|104.53|106.64|104.64|106.53|104.53|0
1643198320000|2022-01-26 11:58:40|106.58|104.58|106.48|104.48|106.58|104.58|106.48|104.48|0
1643198330000|2022-01-26 11:58:50|106.42|104.42|106.53|104.53|106.53|104.53|106.42|104.42|0
1643198340000|2022-01-26 11:59:00|106.74|104.74|107.48|105.48|107.48|105.48|106.74|104.74|0
1643198350000|2022-01-26 11:59:10|107.8|105.8|107.7|105.7|107.8|105.8|107.7|105.7|0
1643198360000|2022-01-26 11:59:20|107.91|105.91|108.02|106.02|108.02|106.02|107.8|105.8|0
1643198370000|2022-01-26 11:59:30|107.96|105.96|107.91|105.91|107.96|105.96|107.8|105.8|0
1643198380000|2022-01-26 11:59:40|108.23|106.23|108.02|106.02|108.34|106.34|108.02|106.02|0
1643198390000|2022-01-26 11:59:50|108.28|106.28|108.23|106.23|108.28|106.28|108.23|106.23|0
1643198400000|2022-01-26 12:00:00|108.12|106.12|108.34|106.34|108.34|106.34|108.12|106.12|0
1643198410000|2022-01-26 12:00:10|108.23|106.23|108.07|106.07|108.23|106.23|108.07|106.07|0
1643198420000|2022-01-26 12:00:20|108.23|106.23|107.7|105.7|108.23|106.23|107.7|105.7|0
1643198430000|2022-01-26 12:00:30|107.38|105.38|106.79|104.79|107.38|105.38|106.79|104.79|0
1643198440000|2022-01-26 12:00:40|106.85|104.85|107.06|105.06|107.06|105.06|106.85|104.85|0
1643198450000|2022-01-26 12:00:50|106.85|104.85|106.63|104.63|106.85|104.85|106.63|104.63|0
1643198460000|2022-01-26 12:01:00|106.74|104.74|106.42|104.42|106.85|104.85|106.42|104.42|0
1643198470000|2022-01-26 12:01:10|106.74|104.74|106.05|104.05|106.74|104.74|106|104|0
1643198480000|2022-01-26 12:01:20|106.42|104.42|106.42|104.42|106.53|104.53|106.42|104.42|0
1643198490000|2022-01-26 12:01:30|106.32|104.32|106.11|104.11|106.32|104.32|106.11|104.11|0
1643198500000|2022-01-26 12:01:40|106.21|104.21|106.11|104.11|106.21|104.21|106.11|104.11|0
1643198510000|2022-01-26 12:01:50|105.89|103.89|105.89|103.89|105.95|103.95|105.89|103.89|0
1643198520000|2022-01-26 12:02:00|106|104|105.68|103.68|106|104|105.58|103.58|0
1643198530000|2022-01-26 12:02:10|105.58|103.58|105.58|103.58|105.58|103.58|105.42|103.42|0
1643198540000|2022-01-26 12:02:20|105.68|103.68|105.47|103.47|105.68|103.68|105.47|103.47|0
1643198550000|2022-01-26 12:02:30|105.16|103.16|105.16|103.16|105.31|103.31|105.16|103.16|0
1643198560000|2022-01-26 12:02:40|105.26|103.26|105.47|103.47|105.47|103.47|105.26|103.26|0
1643198570000|2022-01-26 12:02:50|105.42|103.42|105.58|103.58|105.58|103.58|105.42|103.42|0
1643198580000|2022-01-26 12:03:00|105.37|103.37|105.31|103.31|105.37|103.37|105.31|103.31|0
1643198590000|2022-01-26 12:03:10|105.52|103.52|105.05|103.05|105.52|103.52|105.05|103.05|0
1643198600000|2022-01-26 12:03:20|104.95|102.95|105.05|103.05|105.05|103.05|104.95|102.95|0
1643198610000|2022-01-26 12:03:30|105.16|103.16|104.84|102.84|105.16|103.16|104.84|102.84|0
1643198620000|2022-01-26 12:03:40|105.05|103.05|105.16|103.16|105.21|103.21|105.05|103.05|0
1643198630000|2022-01-26 12:03:50|105.05|103.05|105.05|103.05|105.05|103.05|105.05|103.05|0
1643198640000|2022-01-26 12:04:00|105|103|104.74|102.74|105|103|104.74|102.74|0
1643198650000|2022-01-26 12:04:10|104.68|102.68|104.63|102.63|104.74|102.74|104.63|102.63|0
1643198660000|2022-01-26 12:04:20|104.84|102.84|104.74|102.74|104.84|102.84|104.63|102.63|0
1643198670000|2022-01-26 12:04:30|104.84|102.84|104.53|102.53|104.84|102.84|104.53|102.53|0
1643198680000|2022-01-26 12:04:40|104.43|102.43|104.58|102.58|104.58|102.58|104.43|102.43|0
1643198690000|2022-01-26 12:04:50|104.74|102.74|104.89|102.89|104.89|102.89|104.74|102.74|0
1643198700000|2022-01-26 12:05:00|104.84|102.84|104.53|102.53|104.84|102.84|104.53|102.53|0
1643198710000|2022-01-26 12:05:10|104.37|102.37|104.58|102.58|104.58|102.58|104.37|102.37|0
1643198720000|2022-01-26 12:05:20|104.63|102.63|104.53|102.53|104.63|102.63|104.53|102.53|0
1643198730000|2022-01-26 12:05:30|104.63|102.63|104.63|102.63|104.63|102.63|104.58|102.58|0
1643198740000|2022-01-26 12:05:40|104.53|102.53|104.58|102.58|104.58|102.58|104.53|102.53|0
1643198750000|2022-01-26 12:05:50|104.53|102.53|104.58|102.58|104.63|102.63|104.53|102.53|0
1643198760000|2022-01-26 12:06:00|104.63|102.63|104.63|102.63|104.63|102.63|104.63|102.63|0
1643198770000|2022-01-26 12:06:10|104.68|102.68|104.95|102.95|104.95|102.95|104.68|102.68|0
1643198780000|2022-01-26 12:06:20|105.1|103.1|104.95|102.95|105.1|103.1|104.95|102.95|0
1643198790000|2022-01-26 12:06:30|105.05|103.05|105.15|103.15|105.16|103.16|105.05|103.05|0
1643198800000|2022-01-26 12:06:40|105.26|103.26|105.31|103.31|105.36|103.36|105.26|103.26|0
1643198810000|2022-01-26 12:06:50|105.36|103.36|105.47|103.47|105.47|103.47|105.36|103.36|0
1643198820000|2022-01-26 12:07:00|105.36|103.36|105.36|103.36|105.47|103.47|105.36|103.36|0
1643198830000|2022-01-26 12:07:10|105.26|103.26|105.36|103.36|105.47|103.47|105.26|103.26|0
1643198840000|2022-01-26 12:07:20|105.41|103.41|105.36|103.36|105.47|103.47|105.36|103.36|0
1643198850000|2022-01-26 12:07:30|105.47|103.47|105.47|103.47|105.47|103.47|105.36|103.36|0
1643198860000|2022-01-26 12:07:40|105.57|103.57|105.57|103.57|105.57|103.57|105.57|103.57|0
1643198870000|2022-01-26 12:07:50|105.68|103.68|105.68|103.68|105.89|103.89|105.68|103.68|0
1643198880000|2022-01-26 12:08:00|105.78|103.78|105.47|103.47|105.78|103.78|105.36|103.36|0
1643198890000|2022-01-26 12:08:10|105.05|103.05|104.84|102.84|105.1|103.1|104.84|102.84|0
1643198900000|2022-01-26 12:08:20|104.94|102.94|105.26|103.26|105.26|103.26|104.94|102.94|0
1643198910000|2022-01-26 12:08:30|105.15|103.15|105.05|103.05|105.15|103.15|104.94|102.94|0
1643198920000|2022-01-26 12:08:40|105.15|103.15|105.05|103.05|105.15|103.15|105.05|103.05|0
1643198930000|2022-01-26 12:08:50|105.15|103.15|105.26|103.26|105.36|103.36|105.15|103.15|0
1643198940000|2022-01-26 12:09:00|105.15|103.15|104.89|102.89|105.2|103.2|104.84|102.84|0
1643198950000|2022-01-26 12:09:10|104.84|102.84|104.73|102.73|104.94|102.94|104.73|102.73|0
1643198960000|2022-01-26 12:09:20|104.94|102.94|104.78|102.78|104.94|102.94|104.73|102.73|0
1643198970000|2022-01-26 12:09:30|105.05|103.05|105.05|103.05|105.26|103.26|105.05|103.05|0
1643198980000|2022-01-26 12:09:40|105.1|103.1|104.63|102.63|105.15|103.15|104.63|102.63|0
1643198990000|2022-01-26 12:09:50|104.84|102.84|104.94|102.94|104.99|102.99|104.84|102.84|0
1643199000000|2022-01-26 12:10:00|104.89|102.89|104.94|102.94|104.94|102.94|104.84|102.84|0
1643199010000|2022-01-26 12:10:10|104.84|102.84|104.52|102.52|104.84|102.84|104.52|102.52|0
1643199020000|2022-01-26 12:10:20|104.63|102.63|104.37|102.37|104.63|102.63|104.37|102.37|0
1643199030000|2022-01-26 12:10:30|104.32|102.32|103.79|101.79|104.32|102.32|103.79|101.79|0
1643199040000|2022-01-26 12:10:40|103.69|101.69|103.69|101.69|103.95|101.95|103.69|101.69|0
1643199050000|2022-01-26 12:10:50|103.79|101.79|103.84|101.84|104|102|103.79|101.79|0
1643199060000|2022-01-26 12:11:00|103.79|101.79|103.9|101.9|103.95|101.95|103.79|101.79|0
1643199070000|2022-01-26 12:11:10|104.11|102.11|104.31|102.31|104.31|102.31|104.11|102.11|0
1643199080000|2022-01-26 12:11:20|104.57|102.57|104.73|102.73|104.73|102.73|104.52|102.52|0
1643199090000|2022-01-26 12:11:30|104.99|102.99|104.84|102.84|104.99|102.99|104.84|102.84|0
1643199100000|2022-01-26 12:11:40|104.73|102.73|104.52|102.52|104.73|102.73|104.52|102.52|0
1643199110000|2022-01-26 12:11:50|104.63|102.63|104.84|102.84|104.84|102.84|104.52|102.52|0
1643199120000|2022-01-26 12:12:00|104.78|102.78|104.73|102.73|104.78|102.78|104.73|102.73|0
1643199130000|2022-01-26 12:12:10|104.78|102.78|104.84|102.84|104.84|102.84|104.78|102.78|0
1643199140000|2022-01-26 12:12:20|104.94|102.94|104.89|102.89|104.94|102.94|104.89|102.89|0
1643199150000|2022-01-26 12:12:30|104.94|102.94|105.04|103.04|105.09|103.09|104.94|102.94|0
1643199160000|2022-01-26 12:12:40|104.94|102.94|104.94|102.94|104.94|102.94|104.94|102.94|0
1643199170000|2022-01-26 12:12:50|104.84|102.84|105.04|103.04|105.04|103.04|104.78|102.78|0
1643199180000|2022-01-26 12:13:00|104.99|102.99|105.04|103.04|105.15|103.15|104.99|102.99|0
1643199190000|2022-01-26 12:13:10|105.09|103.09|105.04|103.04|105.15|103.15|105.04|103.04|0
1643199200000|2022-01-26 12:13:20|105.09|103.09|105.15|103.15|105.15|103.15|105.09|103.09|0
1643199210000|2022-01-26 12:13:30|105.04|103.04|105.04|103.04|105.15|103.15|105.04|103.04|0
1643199220000|2022-01-26 12:13:40|105.15|103.15|105.09|103.09|105.15|103.15|105.09|103.09|0
1643199230000|2022-01-26 12:13:50|105.04|103.04|104.83|102.83|105.04|103.04|104.83|102.83|0
1643199240000|2022-01-26 12:14:00|104.62|102.62|104.52|102.52|104.62|102.62|104.42|102.42|0
1643199250000|2022-01-26 12:14:10|104.31|102.31|104.1|102.1|104.31|102.31|104.1|102.1|0
1643199260000|2022-01-26 12:14:20|103.95|101.95|103.9|101.9|103.95|101.95|103.9|101.9|0
1643199270000|2022-01-26 12:14:30|103.63|101.63|103.12|101.12|103.63|101.63|103.12|101.12|0
1643199280000|2022-01-26 12:14:40|103.01|101.01|103.07|101.07|103.07|101.07|103.01|101.01|0
1643199290000|2022-01-26 12:14:50|102.96|100.96|102.96|100.96|102.96|100.96|102.96|100.96|0
1643199300000|2022-01-26 12:15:00|103.07|101.07|102.91|100.91|103.07|101.07|102.91|100.91|0
1643199310000|2022-01-26 12:15:10|102.86|100.86|102.5|100.5|102.86|100.86|102.45|100.45|0
1643199320000|2022-01-26 12:15:20|102.55|100.55|101.73|99.73|102.55|100.55|101.52|99.52|0
1643199330000|2022-01-26 12:15:30|101.52|99.52|102.03|100.03|102.03|100.03|101.32|99.32|0
1643199340000|2022-01-26 12:15:40|102.34|100.34|102.65|100.65|102.65|100.65|102.34|100.34|0
1643199350000|2022-01-26 12:15:50|102.45|100.45|102.96|100.96|102.96|100.96|102.45|100.45|0
1643199360000|2022-01-26 12:16:00|103.06|101.06|103.06|101.06|103.11|101.11|102.86|100.86|0
1643199370000|2022-01-26 12:16:10|103.17|101.17|103.27|101.27|103.27|101.27|103.17|101.17|0
1643199380000|2022-01-26 12:16:20|103.17|101.17|103.17|101.17|103.17|101.17|103.11|101.11|0
1643199390000|2022-01-26 12:16:30|102.96|100.96|103.06|101.06|103.06|101.06|102.96|100.96|0
1643199400000|2022-01-26 12:16:40|102.96|100.96|102.86|100.86|102.96|100.96|102.86|100.86|0
1643199410000|2022-01-26 12:16:50|102.44|100.44|102.34|100.34|102.44|100.44|102.34|100.34|0
1643199420000|2022-01-26 12:17:00|102.44|100.44|102.14|100.14|102.44|100.44|102.14|100.14|0
1643199430000|2022-01-26 12:17:10|102.03|100.03|102.03|100.03|102.03|100.03|101.93|99.93|0
1643199440000|2022-01-26 12:17:20|102.34|100.34|102.03|100.03|102.34|100.34|102.03|100.03|0
1643199450000|2022-01-26 12:17:30|102.13|100.13|101.98|99.98|102.13|100.13|101.98|99.98|0
1643199460000|2022-01-26 12:17:40|102.24|100.24|101.93|99.93|102.24|100.24|101.93|99.93|0
1643199470000|2022-01-26 12:17:50|102.03|100.03|102.24|100.24|102.24|100.24|101.98|99.98|0
1643199480000|2022-01-26 12:18:00|102.34|100.34|102.55|100.55|102.55|100.55|102.34|100.34|0
1643199490000|2022-01-26 12:18:10|102.75|100.75|102.65|100.65|102.75|100.75|102.6|100.6|0
1643199500000|2022-01-26 12:18:20|102.75|100.75|102.55|100.55|102.75|100.75|102.55|100.55|0
1643199510000|2022-01-26 12:18:30|102.65|100.65|102.75|100.75|102.75|100.75|102.65|100.65|0
1643199520000|2022-01-26 12:18:40|102.65|100.65|102.55|100.55|102.65|100.65|102.34|100.34|0
1643199530000|2022-01-26 12:18:50|102.24|100.24|102.24|100.24|102.34|100.34|102.24|100.24|0
1643199540000|2022-01-26 12:19:00|102.34|100.34|102.8|100.8|102.8|100.8|102.34|100.34|0
1643199550000|2022-01-26 12:19:10|102.85|100.85|102.8|100.8|102.85|100.85|102.8|100.8|0
1643199560000|2022-01-26 12:19:20|102.75|100.75|102.54|100.54|102.75|100.75|102.54|100.54|0
1643199570000|2022-01-26 12:19:30|102.44|100.44|102.54|100.54|102.65|100.65|102.44|100.44|0
1643199580000|2022-01-26 12:19:40|102.44|100.44|102.34|100.34|102.44|100.44|102.28|100.28|0
1643199590000|2022-01-26 12:19:50|102.24|100.24|101.82|99.82|102.24|100.24|101.82|99.82|0
1643199600000|2022-01-26 12:20:00|101.72|99.72|101.82|99.82|101.93|99.93|101.72|99.72|0
1643199610000|2022-01-26 12:20:10|101.87|99.87|101.82|99.82|102.03|100.03|101.82|99.82|0
1643199620000|2022-01-26 12:20:20|101.62|99.62|101.72|99.72|101.72|99.72|101.62|99.62|0
1643199630000|2022-01-26 12:20:30|101.67|99.67|101.62|99.62|101.72|99.72|101.62|99.62|0
1643199640000|2022-01-26 12:20:40|101.82|99.82|101.82|99.82|101.93|99.93|101.82|99.82|0
1643199650000|2022-01-26 12:20:50|101.93|99.93|101.82|99.82|101.93|99.93|101.82|99.82|0
1643199660000|2022-01-26 12:21:00|101.87|99.87|101.93|99.93|101.93|99.93|101.82|99.82|0
1643199670000|2022-01-26 12:21:10|101.82|99.82|101.82|99.82|101.82|99.82|101.82|99.82|0
1643199680000|2022-01-26 12:21:20|101.93|99.93|101.93|99.93|101.93|99.93|101.93|99.93|0
1643199690000|2022-01-26 12:21:30|102.03|100.03|102.03|100.03|102.03|100.03|102.03|100.03|0
1643199700000|2022-01-26 12:21:40|102.13|100.13|102.28|100.28|102.34|100.34|102.13|100.13|0
1643199710000|2022-01-26 12:21:50|102.23|100.23|102.23|100.23|102.34|100.34|102.23|100.23|0
1643199720000|2022-01-26 12:22:00|102.34|100.34|102.28|100.28|102.44|100.44|102.28|100.28|0
1643199730000|2022-01-26 12:22:10|102.23|100.23|102.28|100.28|102.28|100.28|102.23|100.23|0
1643199740000|2022-01-26 12:22:20|102.34|100.34|102.44|100.44|102.44|100.44|102.28|100.28|0
1643199750000|2022-01-26 12:22:30|102.54|100.54|102.64|100.64|102.64|100.64|102.54|100.54|0
1643199760000|2022-01-26 12:22:40|102.44|100.44|102.54|100.54|102.54|100.54|102.44|100.44|0
1643199770000|2022-01-26 12:22:50|102.49|100.49|102.44|100.44|102.54|100.54|102.44|100.44|0
1643199780000|2022-01-26 12:23:00|102.49|100.49|102.44|100.44|102.54|100.54|102.44|100.44|0
1643199790000|2022-01-26 12:23:10|102.54|100.54|101.92|99.92|102.54|100.54|101.92|99.92|0
1643199800000|2022-01-26 12:23:20|102.03|100.03|102.08|100.08|102.13|100.13|102.03|100.03|0
1643199810000|2022-01-26 12:23:30|102.13|100.13|101.82|99.82|102.13|100.13|101.82|99.82|0
1643199820000|2022-01-26 12:23:40|101.77|99.77|101.82|99.82|101.82|99.82|101.77|99.77|0
1643199830000|2022-01-26 12:23:50|101.66|99.66|101.31|99.31|101.66|99.66|101.31|99.31|0
1643199840000|2022-01-26 12:24:00|101.41|99.41|101.51|99.51|101.51|99.51|101.31|99.31|0
1643199850000|2022-01-26 12:24:10|101.62|99.62|101.41|99.41|101.62|99.62|101.41|99.41|0
1643199860000|2022-01-26 12:24:20|101.51|99.51|101.51|99.51|101.56|99.56|101.46|99.46|0
1643199870000|2022-01-26 12:24:30|101.41|99.41|100.7|98.7|101.41|99.41|100.7|98.7|0
1643199880000|2022-01-26 12:24:40|100.49|98.49|100.39|98.39|100.49|98.49|100.34|98.34|0
1643199890000|2022-01-26 12:24:50|100.9|98.9|100.49|98.49|100.9|98.9|100.49|98.49|0
1643199900000|2022-01-26 12:25:00|100.9|98.9|100.8|98.8|100.9|98.9|100.8|98.8|0
1643199910000|2022-01-26 12:25:10|101.1|99.1|101.31|99.31|101.36|99.36|101.1|99.1|0
1643199920000|2022-01-26 12:25:20|101.2|99.2|101.31|99.31|101.31|99.31|101.2|99.2|0
1643199930000|2022-01-26 12:25:30|101.41|99.41|101.51|99.51|101.51|99.51|101.41|99.41|0
1643199940000|2022-01-26 12:25:40|101.31|99.31|101.51|99.51|101.51|99.51|101.31|99.31|0
1643199950000|2022-01-26 12:25:50|101.56|99.56|101.41|99.41|101.56|99.56|101.31|99.31|0
1643199960000|2022-01-26 12:26:00|101.56|99.56|101.61|99.61|101.61|99.61|101.51|99.51|0
1643199970000|2022-01-26 12:26:10|101.82|99.82|101.61|99.61|101.82|99.82|101.61|99.61|0
1643199980000|2022-01-26 12:26:20|101.82|99.82|102.13|100.13|102.13|100.13|101.82|99.82|0
1643199990000|2022-01-26 12:26:30|102.02|100.02|101.97|99.97|102.02|100.02|101.92|99.92|0
1643200000000|2022-01-26 12:26:40|102.02|100.02|102.13|100.13|102.13|100.13|102.02|100.02|0
1643200010000|2022-01-26 12:26:50|102.02|100.02|102.02|100.02|102.13|100.13|102.02|100.02|0
1643200020000|2022-01-26 12:27:00|102.13|100.13|102.02|100.02|102.23|100.23|102.02|100.02|0
1643200030000|2022-01-26 12:27:10|102.13|100.13|102.13|100.13|102.13|100.13|102.02|100.02|0
1643200040000|2022-01-26 12:27:20|102.02|100.02|102.23|100.23|102.23|100.23|102.02|100.02|0
1643200050000|2022-01-26 12:27:30|102.33|100.33|102.33|100.33|102.33|100.33|102.33|100.33|0
1643200060000|2022-01-26 12:27:40|102.23|100.23|102.23|100.23|102.23|100.23|102.23|100.23|0
1643200070000|2022-01-26 12:27:50|102.28|100.28|102.33|100.33|102.33|100.33|102.23|100.23|0
1643200080000|2022-01-26 12:28:00|102.23|100.23|102.33|100.33|102.33|100.33|102.23|100.23|0
1643200090000|2022-01-26 12:28:10|102.43|100.43|102.74|100.74|102.74|100.74|102.43|100.43|0
1643200110000|2022-01-26 12:28:30|102.64|100.64|102.74|100.74|102.74|100.74|102.64|100.64|0
1643200120000|2022-01-26 12:28:40|102.64|100.64|102.74|100.74|102.85|100.85|102.64|100.64|0
1643200130000|2022-01-26 12:28:50|102.59|100.59|102.54|100.54|102.59|100.59|102.54|100.54|0
1643200140000|2022-01-26 12:29:00|102.64|100.64|102.54|100.54|102.64|100.64|102.54|100.54|0
1643200150000|2022-01-26 12:29:10|102.64|100.64|102.74|100.74|102.79|100.79|102.64|100.64|0
1643200160000|2022-01-26 12:29:20|102.64|100.64|102.74|100.74|102.79|100.79|102.64|100.64|0
1643200170000|2022-01-26 12:29:30|102.79|100.79|102.69|100.69|102.79|100.79|102.69|100.69|0
1643200180000|2022-01-26 12:29:40|102.74|100.74|103|101|103|101|102.74|100.74|0
1643200190000|2022-01-26 12:29:50|103.15|101.15|103.15|101.15|103.15|101.15|103.05|101.05|0
1643200200000|2022-01-26 12:30:00|103.26|101.26|103.57|101.57|103.57|101.57|103.26|101.26|0
1643200210000|2022-01-26 12:30:10|103.88|101.88|103.57|101.57|103.88|101.88|103.57|101.57|0
1643200220000|2022-01-26 12:30:20|103.67|101.67|103.36|101.36|103.67|101.67|103.36|101.36|0
1643200230000|2022-01-26 12:30:30|103.15|101.15|103.67|101.67|103.67|101.67|103.15|101.15|0
1643200240000|2022-01-26 12:30:40|103.57|101.57|103.88|101.88|103.88|101.88|103.57|101.57|0
1643200250000|2022-01-26 12:30:50|103.78|101.78|103.78|101.78|103.88|101.88|103.78|101.78|0
1643200260000|2022-01-26 12:31:00|103.57|101.57|103.62|101.62|103.62|101.62|103.46|101.46|0
1643200270000|2022-01-26 12:31:10|103.67|101.67|104.09|102.09|104.09|102.09|103.67|101.67|0
1643200280000|2022-01-26 12:31:20|103.98|101.98|103.88|101.88|103.98|101.98|103.88|101.88|0
1643200290000|2022-01-26 12:31:30|103.93|101.93|103.77|101.77|103.93|101.93|103.77|101.77|0
1643200300000|2022-01-26 12:31:40|103.57|101.57|103.77|101.77|103.77|101.77|103.46|101.46|0
1643200310000|2022-01-26 12:31:50|103.46|101.46|103.57|101.57|103.57|101.57|103.46|101.46|0
1643200320000|2022-01-26 12:32:00|103.36|101.36|103.26|101.26|103.36|101.36|103.2|101.2|0
1643200330000|2022-01-26 12:32:10|103.15|101.15|103.05|101.05|103.26|101.26|102.95|100.95|0
1643200340000|2022-01-26 12:32:20|103.15|101.15|103.36|101.36|103.36|101.36|103.05|101.05|0
1643200350000|2022-01-26 12:32:30|103.26|101.26|103.15|101.15|103.26|101.26|103.15|101.15|0
1643200360000|2022-01-26 12:32:40|103.26|101.26|103.15|101.15|103.26|101.26|103.15|101.15|0
1643200370000|2022-01-26 12:32:50|103.1|101.1|103.15|101.15|103.15|101.15|103.1|101.1|0
1643200380000|2022-01-26 12:33:00|103.26|101.26|102.74|100.74|103.26|101.26|102.74|100.74|0
1643200390000|2022-01-26 12:33:10|102.79|100.79|103.15|101.15|103.15|101.15|102.79|100.79|0
1643200400000|2022-01-26 12:33:20|103.05|101.05|103.05|101.05|103.05|101.05|102.94|100.94|0
1643200410000|2022-01-26 12:33:30|103.15|101.15|103.36|101.36|103.46|101.46|103.15|101.15|0
1643200420000|2022-01-26 12:33:40|103.25|101.25|103.25|101.25|103.25|101.25|103.25|101.25|0
1643200430000|2022-01-26 12:33:50|103.05|101.05|103.05|101.05|103.05|101.05|103.05|101.05|0
1643200440000|2022-01-26 12:34:00|103.15|101.15|103.36|101.36|103.36|101.36|103.15|101.15|0
1643200450000|2022-01-26 12:34:10|103.46|101.46|103.25|101.25|103.46|101.46|103.25|101.25|0
1643200460000|2022-01-26 12:34:20|103.36|101.36|102.94|100.94|103.36|101.36|102.94|100.94|0
1643200470000|2022-01-26 12:34:30|103.05|101.05|103.05|101.05|103.15|101.15|103.05|101.05|0
1643200480000|2022-01-26 12:34:40|103.15|101.15|103.36|101.36|103.36|101.36|103.15|101.15|0
1643200490000|2022-01-26 12:34:50|103.3|101.3|103.46|101.46|103.56|101.56|103.3|101.3|0
1643200500000|2022-01-26 12:35:00|103.56|101.56|103.46|101.46|103.56|101.56|103.25|101.25|0
1643200510000|2022-01-26 12:35:10|103.56|101.56|103.72|101.72|103.72|101.72|103.56|101.56|0
1643200520000|2022-01-26 12:35:20|103.77|101.77|103.98|101.98|103.98|101.98|103.77|101.77|0
1643200530000|2022-01-26 12:35:30|103.77|101.77|103.88|101.88|103.88|101.88|103.67|101.67|0
1643200540000|2022-01-26 12:35:40|103.41|101.41|103.41|101.41|103.41|101.41|103.2|101.2|0
1643200550000|2022-01-26 12:35:50|103.15|101.15|103.1|101.1|103.2|101.2|103.1|101.1|0
1643200560000|2022-01-26 12:36:00|103.2|101.2|103.2|101.2|103.41|101.41|103.2|101.2|0
1643200570000|2022-01-26 12:36:10|103.31|101.31|103.52|101.52|103.52|101.52|103.31|101.31|0
1643200590000|2022-01-26 12:36:30|103.62|101.62|103.93|101.93|103.93|101.93|103.62|101.62|0
1643200600000|2022-01-26 12:36:40|103.83|101.83|103.83|101.83|103.83|101.83|103.83|101.83|0
1643200610000|2022-01-26 12:36:50|103.72|101.72|103.72|101.72|103.72|101.72|103.62|101.62|0
1643200620000|2022-01-26 12:37:00|103.41|101.41|103.41|101.41|103.51|101.51|103.31|101.31|0
1643200630000|2022-01-26 12:37:10|103.51|101.51|103.56|101.56|103.56|101.56|103.51|101.51|0
1643200640000|2022-01-26 12:37:20|103.62|101.62|103.77|101.77|103.77|101.77|103.62|101.62|0
1643200650000|2022-01-26 12:37:30|103.88|101.88|103.62|101.62|104.03|102.03|103.62|101.62|0
1643200660000|2022-01-26 12:37:40|103.51|101.51|103.51|101.51|103.62|101.62|103.51|101.51|0
1643200670000|2022-01-26 12:37:50|103.62|101.62|103.72|101.72|103.72|101.72|103.62|101.62|0
1643200680000|2022-01-26 12:38:00|103.83|101.83|103.88|101.88|103.93|101.93|103.83|101.83|0
1643200690000|2022-01-26 12:38:10|103.83|101.83|103.93|101.93|103.93|101.93|103.83|101.83|0
1643200700000|2022-01-26 12:38:20|103.83|101.83|103.62|101.62|103.83|101.83|103.62|101.62|0
1643200710000|2022-01-26 12:38:30|103.72|101.72|103.77|101.77|103.77|101.77|103.72|101.72|0
1643200720000|2022-01-26 12:38:40|103.72|101.72|103.72|101.72|103.72|101.72|103.72|101.72|0
1643200730000|2022-01-26 12:38:50|103.67|101.67|103.72|101.72|103.72|101.72|103.67|101.67|0
1643200740000|2022-01-26 12:39:00|103.62|101.62|103.51|101.51|103.62|101.62|103.51|101.51|0
1643200750000|2022-01-26 12:39:10|103.46|101.46|103.51|101.51|103.51|101.51|103.46|101.46|0
1643200760000|2022-01-26 12:39:20|103.41|101.41|103.2|101.2|103.41|101.41|103.2|101.2|0
1643200770000|2022-01-26 12:39:30|103.15|101.15|103.1|101.1|103.2|101.2|103.1|101.1|0
1643200780000|2022-01-26 12:39:40|103.15|101.15|103.2|101.2|103.2|101.2|103.15|101.15|0
1643200790000|2022-01-26 12:39:50|103.41|101.41|103.51|101.51|103.51|101.51|103.41|101.41|0
1643200800000|2022-01-26 12:40:00|103.62|101.62|103.51|101.51|103.62|101.62|103.51|101.51|0
1643200810000|2022-01-26 12:40:10|103.46|101.46|102.89|100.89|103.51|101.51|102.89|100.89|0
1643200820000|2022-01-26 12:40:20|103.2|101.2|103.2|101.2|103.3|101.3|103.2|101.2|0
1643200830000|2022-01-26 12:40:30|103.3|101.3|103.2|101.2|103.3|101.3|103.2|101.2|0
1643200840000|2022-01-26 12:40:40|102.99|100.99|103.2|101.2|103.2|101.2|102.99|100.99|0
1643200850000|2022-01-26 12:40:50|103.1|101.1|102.79|100.79|103.1|101.1|102.79|100.79|0
1643200860000|2022-01-26 12:41:00|102.58|100.58|102.99|100.99|103.1|101.1|102.58|100.58|0
1643200870000|2022-01-26 12:41:10|103.1|101.1|102.78|100.78|103.1|101.1|102.78|100.78|0
1643200880000|2022-01-26 12:41:20|102.89|100.89|102.89|100.89|102.99|100.99|102.89|100.89|0
1643200890000|2022-01-26 12:41:30|102.94|100.94|102.99|100.99|102.99|100.99|102.89|100.89|0
1643200900000|2022-01-26 12:41:40|102.94|100.94|102.78|100.78|102.94|100.94|102.78|100.78|0
1643200910000|2022-01-26 12:41:50|102.83|100.83|102.78|100.78|102.89|100.89|102.78|100.78|0
1643200920000|2022-01-26 12:42:00|102.58|100.58|102.27|100.27|102.58|100.58|102.27|100.27|0
1643200930000|2022-01-26 12:42:10|102.37|100.37|102.27|100.27|102.37|100.37|102.27|100.27|0
1643200940000|2022-01-26 12:42:20|102.21|100.21|102.16|100.16|102.27|100.27|102.16|100.16|0
1643200950000|2022-01-26 12:42:30|102.27|100.27|102.27|100.27|102.27|100.27|102.27|100.27|0
1643200960000|2022-01-26 12:42:40|102.37|100.37|102.37|100.37|102.37|100.37|102.37|100.37|0
1643200970000|2022-01-26 12:42:50|102.27|100.27|102.16|100.16|102.27|100.27|102.06|100.06|0
1643200980000|2022-01-26 12:43:00|101.96|99.96|101.65|99.65|102.06|100.06|101.65|99.65|0
1643200990000|2022-01-26 12:43:10|101.55|99.55|101.34|99.34|101.6|99.6|101.34|99.34|0
1643201000000|2022-01-26 12:43:20|101.55|99.55|101.44|99.44|101.55|99.55|101.44|99.44|0
1643201010000|2022-01-26 12:43:30|101.34|99.34|101.14|99.14|101.34|99.34|101.14|99.14|0
1643201020000|2022-01-26 12:43:40|101.03|99.03|101.14|99.14|101.14|99.14|101.03|99.03|0
1643201030000|2022-01-26 12:43:50|101.08|99.08|101.14|99.14|101.14|99.14|101.03|99.03|0
1643201040000|2022-01-26 12:44:00|101.08|99.08|101.08|99.08|101.14|99.14|101.08|99.08|0
1643201050000|2022-01-26 12:44:10|101.03|99.03|100.93|98.93|101.03|99.03|100.83|98.83|0
1643201060000|2022-01-26 12:44:20|101.03|99.03|100.93|98.93|101.03|99.03|100.93|98.93|0
1643201070000|2022-01-26 12:44:30|101.14|99.14|101.03|99.03|101.14|99.14|101.03|99.03|0
1643201080000|2022-01-26 12:44:40|101.08|99.08|100.93|98.93|101.08|99.08|100.93|98.93|0
1643201090000|2022-01-26 12:44:50|101.13|99.13|101.18|99.18|101.29|99.29|101.13|99.13|0
1643201100000|2022-01-26 12:45:00|101.24|99.24|101.24|99.24|101.34|99.34|101.24|99.24|0
1643201110000|2022-01-26 12:45:10|101.13|99.13|100.93|98.93|101.13|99.13|100.93|98.93|0
1643201120000|2022-01-26 12:45:20|100.98|98.98|100.83|98.83|100.98|98.98|100.83|98.83|0
1643201130000|2022-01-26 12:45:30|100.93|98.93|100.98|98.98|101.13|99.13|100.93|98.93|0
1643201140000|2022-01-26 12:45:40|101.03|99.03|101.13|99.13|101.13|99.13|101.03|99.03|0
1643201150000|2022-01-26 12:45:50|101.24|99.24|101.54|99.54|101.54|99.54|101.24|99.24|0
1643201160000|2022-01-26 12:46:00|101.65|99.65|101.44|99.44|101.65|99.65|101.44|99.44|0
1643201170000|2022-01-26 12:46:10|101.24|99.24|101.29|99.29|101.29|99.29|101.24|99.24|0
1643201180000|2022-01-26 12:46:20|101.34|99.34|101.75|99.75|101.75|99.75|101.34|99.34|0
1643201190000|2022-01-26 12:46:30|101.8|99.8|101.8|99.8|101.8|99.8|101.8|99.8|0
1643201200000|2022-01-26 12:46:40|101.95|99.95|101.95|99.95|101.95|99.95|101.9|99.9|0
1643201210000|2022-01-26 12:46:50|101.85|99.85|101.9|99.9|101.95|99.95|101.85|99.85|0
1643201220000|2022-01-26 12:47:00|101.85|99.85|101.85|99.85|101.85|99.85|101.75|99.75|0
1643201230000|2022-01-26 12:47:10|101.75|99.75|101.75|99.75|101.75|99.75|101.65|99.65|0
1643201240000|2022-01-26 12:47:20|101.65|99.65|101.28|99.28|101.75|99.75|101.28|99.28|0
1643201250000|2022-01-26 12:47:30|101.13|99.13|100.93|98.93|101.13|99.13|100.93|98.93|0
1643201260000|2022-01-26 12:47:40|100.87|98.87|100.72|98.72|100.87|98.87|100.72|98.72|0
1643201270000|2022-01-26 12:47:50|100.83|98.83|101.23|99.23|101.23|99.23|100.83|98.83|0
1643201280000|2022-01-26 12:48:00|101.13|99.13|101.03|99.03|101.13|99.13|101.03|99.03|0
1643201290000|2022-01-26 12:48:10|101.23|99.23|101.44|99.44|101.44|99.44|101.23|99.23|0
1643201300000|2022-01-26 12:48:20|101.34|99.34|101.44|99.44|101.44|99.44|101.34|99.34|0
1643201310000|2022-01-26 12:48:30|101.34|99.34|101.44|99.44|101.54|99.54|101.34|99.34|0
1643201320000|2022-01-26 12:48:40|101.34|99.34|101.34|99.34|101.34|99.34|101.34|99.34|0
1643201330000|2022-01-26 12:48:50|101.44|99.44|101.44|99.44|101.54|99.54|101.44|99.44|0
1643201340000|2022-01-26 12:49:00|101.54|99.54|101.28|99.28|101.54|99.54|101.23|99.23|0
1643201350000|2022-01-26 12:49:10|101.23|99.23|101.18|99.18|101.23|99.23|101.13|99.13|0
1643201360000|2022-01-26 12:49:20|100.98|98.98|101.03|99.03|101.08|99.08|100.82|98.82|0
1643201370000|2022-01-26 12:49:30|100.97|98.97|100.82|98.82|100.97|98.97|100.82|98.82|0
1643201380000|2022-01-26 12:49:40|100.72|98.72|100.42|98.42|100.72|98.72|100.42|98.42|0
1643201390000|2022-01-26 12:49:50|100.52|98.52|100.67|98.67|100.82|98.82|100.52|98.52|0
1643201400000|2022-01-26 12:50:00|101.03|99.03|101.23|99.23|101.23|99.23|101.03|99.03|0
1643201410000|2022-01-26 12:50:10|101.33|99.33|101.33|99.33|101.44|99.44|101.33|99.33|0
1643201420000|2022-01-26 12:50:20|101.28|99.28|101.75|99.75|101.75|99.75|101.28|99.28|0
1643201430000|2022-01-26 12:50:30|101.74|99.74|101.9|99.9|101.9|99.9|101.74|99.74|0
1643201440000|2022-01-26 12:50:40|101.95|99.95|101.59|99.59|101.95|99.95|101.44|99.44|0
1643201450000|2022-01-26 12:50:50|101.64|99.64|101.44|99.44|101.74|99.74|101.44|99.44|0
1643201460000|2022-01-26 12:51:00|101.54|99.54|101.74|99.74|101.74|99.74|101.44|99.44|0
1643201470000|2022-01-26 12:51:10|101.85|99.85|102.16|100.16|102.16|100.16|101.85|99.85|0
1643201480000|2022-01-26 12:51:20|101.95|99.95|101.74|99.74|101.95|99.95|101.74|99.74|0
1643201500000|2022-01-26 12:51:40|101.64|99.64|101.74|99.74|101.74|99.74|101.64|99.64|0
1643201510000|2022-01-26 12:51:50|101.85|99.85|101.85|99.85|101.85|99.85|101.85|99.85|0
1643201520000|2022-01-26 12:52:00|101.95|99.95|102.05|100.05|102.05|100.05|101.95|99.95|0
1643201530000|2022-01-26 12:52:10|102.16|100.16|101.95|99.95|102.16|100.16|101.95|99.95|0
1643201540000|2022-01-26 12:52:20|102.05|100.05|101.85|99.85|102.15|100.15|101.85|99.85|0
1643201550000|2022-01-26 12:52:30|101.95|99.95|102.05|100.05|102.05|100.05|101.95|99.95|0
1643201560000|2022-01-26 12:52:40|101.95|99.95|102|100|102|100|101.95|99.95|0
1643201570000|2022-01-26 12:52:50|101.85|99.85|101.85|99.85|101.95|99.95|101.85|99.85|0
1643201580000|2022-01-26 12:53:00|101.95|99.95|102.26|100.26|102.26|100.26|101.95|99.95|0
1643201590000|2022-01-26 12:53:10|102.36|100.36|102.26|100.26|102.36|100.36|102.15|100.15|0
1643201600000|2022-01-26 12:53:20|102.36|100.36|102.36|100.36|102.36|100.36|102.36|100.36|0
1643201610000|2022-01-26 12:53:30|102.26|100.26|102.26|100.26|102.31|100.31|102.26|100.26|0
1643201620000|2022-01-26 12:53:40|102.15|100.15|102.1|100.1|102.26|100.26|102.1|100.1|0
1643201630000|2022-01-26 12:53:50|102.26|100.26|102.15|100.15|102.26|100.26|102.05|100.05|0
1643201640000|2022-01-26 12:54:00|102.1|100.1|102.1|100.1|102.1|100.1|102.1|100.1|0
1643201650000|2022-01-26 12:54:10|102.15|100.15|102.36|100.36|102.36|100.36|102.05|100.05|0
1643201660000|2022-01-26 12:54:20|102.26|100.26|102.36|100.36|102.36|100.36|102.2|100.2|0
1643201670000|2022-01-26 12:54:30|102.46|100.46|102.98|100.98|102.98|100.98|102.46|100.46|0
1643201680000|2022-01-26 12:54:40|102.88|100.88|102.88|100.88|102.88|100.88|102.88|100.88|0
1643201690000|2022-01-26 12:54:50|103.19|101.19|102.88|100.88|103.19|101.19|102.88|100.88|0
1643201700000|2022-01-26 12:55:00|102.98|100.98|102.98|100.98|102.98|100.98|102.98|100.98|0
1643201710000|2022-01-26 12:55:10|102.88|100.88|102.77|100.77|102.88|100.88|102.77|100.77|0
1643201720000|2022-01-26 12:55:20|102.98|100.98|102.98|100.98|102.98|100.98|102.98|100.98|0
1643201730000|2022-01-26 12:55:30|102.87|100.87|103.19|101.19|103.29|101.29|102.87|100.87|0
1643201740000|2022-01-26 12:55:40|103.34|101.34|103.39|101.39|103.5|101.5|103.34|101.34|0
1643201750000|2022-01-26 12:55:50|103.29|101.29|103.39|101.39|103.44|101.44|103.29|101.29|0
1643201760000|2022-01-26 12:56:00|103.29|101.29|103.19|101.19|103.34|101.34|103.19|101.19|0
1643201770000|2022-01-26 12:56:10|103.18|101.18|103.44|101.44|103.44|101.44|103.18|101.18|0
1643201780000|2022-01-26 12:56:20|103.5|101.5|103.5|101.5|103.5|101.5|103.5|101.5|0
1643201790000|2022-01-26 12:56:30|103.44|101.44|103.39|101.39|103.5|101.5|103.39|101.39|0
1643201800000|2022-01-26 12:56:40|103.44|101.44|103.08|101.08|103.44|101.44|103.08|101.08|0
1643201810000|2022-01-26 12:56:50|103.18|101.18|102.77|100.77|103.18|101.18|102.77|100.77|0
1643201820000|2022-01-26 12:57:00|102.56|100.56|102.77|100.77|102.77|100.77|102.56|100.56|0
1643201830000|2022-01-26 12:57:10|102.67|100.67|102.87|100.87|102.87|100.87|102.67|100.67|0
1643201840000|2022-01-26 12:57:20|102.82|100.82|102.77|100.77|102.82|100.82|102.77|100.77|0
1643201850000|2022-01-26 12:57:30|102.67|100.67|102.56|100.56|102.77|100.77|102.56|100.56|0
1643201860000|2022-01-26 12:57:40|102.67|100.67|102.56|100.56|102.67|100.67|102.56|100.56|0
1643201870000|2022-01-26 12:57:50|102.82|100.82|102.82|100.82|102.82|100.82|102.82|100.82|0
1643201880000|2022-01-26 12:58:00|102.87|100.87|102.98|100.98|102.98|100.98|102.82|100.82|0
1643201890000|2022-01-26 12:58:10|102.87|100.87|102.67|100.67|102.87|100.87|102.67|100.67|0
1643201900000|2022-01-26 12:58:20|102.56|100.56|102.56|100.56|102.56|100.56|102.56|100.56|0
1643201910000|2022-01-26 12:58:30|102.67|100.67|102.77|100.77|102.77|100.77|102.56|100.56|0
1643201920000|2022-01-26 12:58:40|102.66|100.66|102.66|100.66|102.66|100.66|102.66|100.66|0
1643201930000|2022-01-26 12:58:50|102.35|100.35|102.35|100.35|102.35|100.35|102.3|100.3|0
1643201940000|2022-01-26 12:59:00|102.25|100.25|102.2|100.2|102.25|100.25|102.2|100.2|0
1643201950000|2022-01-26 12:59:10|102.25|100.25|102.25|100.25|102.25|100.25|102.25|100.25|0
1643201960000|2022-01-26 12:59:20|102.4|100.4|102.4|100.4|102.46|100.46|102.4|100.4|0
1643201970000|2022-01-26 12:59:30|102.46|100.46|102.56|100.56|102.56|100.56|102.35|100.35|0
1643201980000|2022-01-26 12:59:40|102.46|100.46|102.35|100.35|102.46|100.46|102.35|100.35|0
1643201990000|2022-01-26 12:59:50|102.25|100.25|102.25|100.25|102.25|100.25|102.25|100.25|0
1643202000000|2022-01-26 13:00:00|102.56|100.56|102.82|100.82|102.87|100.87|102.56|100.56|0
1643202010000|2022-01-26 13:00:10|102.61|100.61|101.99|99.99|102.61|100.61|101.84|99.84|0
1643202020000|2022-01-26 13:00:20|102.46|100.46|102.46|100.46|102.87|100.87|102.46|100.46|0
1643202030000|2022-01-26 13:00:30|102.25|100.25|102.15|100.15|102.25|100.25|102.15|100.15|0
1643202040000|2022-01-26 13:00:40|102.25|100.25|102.35|100.35|102.35|100.35|102.25|100.25|0
1643202050000|2022-01-26 13:00:50|102.46|100.46|102.46|100.46|102.56|100.56|102.35|100.35|0
1643202060000|2022-01-26 13:01:00|102.56|100.56|103.08|101.08|103.08|101.08|102.56|100.56|0
1643202070000|2022-01-26 13:01:10|103.18|101.18|103.65|101.65|103.65|101.65|103.18|101.18|0
1643202080000|2022-01-26 13:01:20|103.8|101.8|103.85|101.85|103.91|101.91|103.8|101.8|0
1643202090000|2022-01-26 13:01:30|103.91|101.91|103.91|101.91|103.91|101.91|103.7|101.7|0
1643202100000|2022-01-26 13:01:40|104.22|102.22|104.32|102.32|104.53|102.53|104.22|102.22|0
1643202110000|2022-01-26 13:01:50|104.22|102.22|104.22|102.22|104.27|102.27|104.22|102.22|0
1643202120000|2022-01-26 13:02:00|104.06|102.06|104.01|102.01|104.22|102.22|104.01|102.01|0
1643202130000|2022-01-26 13:02:10|103.96|101.96|103.96|101.96|103.96|101.96|103.96|101.96|0
1643202140000|2022-01-26 13:02:20|103.91|101.91|103.91|101.91|104.01|102.01|103.91|101.91|0
1643202150000|2022-01-26 13:02:30|104.01|102.01|104.32|102.32|104.32|102.32|104.01|102.01|0
1643202160000|2022-01-26 13:02:40|104.43|102.43|104.37|102.37|104.43|102.43|104.22|102.22|0
1643202170000|2022-01-26 13:02:50|104.32|102.32|104.22|102.22|104.32|102.32|103.91|101.91|0
1643202180000|2022-01-26 13:03:00|104.27|102.27|104.22|102.22|104.32|102.32|104.22|102.22|0
1643202190000|2022-01-26 13:03:10|104.27|102.27|104.22|102.22|104.32|102.32|104.22|102.22|0
1643202200000|2022-01-26 13:03:20|104.32|102.32|104.27|102.27|104.32|102.32|104.22|102.22|0
1643202210000|2022-01-26 13:03:30|104.32|102.32|104.43|102.43|104.43|102.43|104.32|102.32|0
1643202220000|2022-01-26 13:03:40|104.74|102.74|104.95|102.95|104.95|102.95|104.74|102.74|0
1643202230000|2022-01-26 13:03:50|105.06|103.06|105.27|103.27|105.27|103.27|105.06|103.06|0
1643202240000|2022-01-26 13:04:00|105.16|103.16|105.37|103.37|105.37|103.37|105.16|103.16|0
1643202250000|2022-01-26 13:04:10|105.42|103.42|105.69|103.69|105.69|103.69|105.42|103.42|0
1643202260000|2022-01-26 13:04:20|105.79|103.79|106.21|104.21|106.21|104.21|105.79|103.79|0
1643202270000|2022-01-26 13:04:30|106.11|104.11|106.11|104.11|106.11|104.11|105.9|103.9|0
1643202280000|2022-01-26 13:04:40|106.21|104.21|106|104|106.21|104.21|106|104|0
1643202290000|2022-01-26 13:04:50|106.21|104.21|106.11|104.11|106.21|104.21|105.9|103.9|0
1643202300000|2022-01-26 13:05:00|106.05|104.05|106.11|104.11|106.11|104.11|106.05|104.05|0
1643202310000|2022-01-26 13:05:10|105.79|103.79|105.79|103.79|105.79|103.79|105.79|103.79|0
1643202320000|2022-01-26 13:05:20|105.69|103.69|105.69|103.69|105.79|103.79|105.69|103.69|0
1643202330000|2022-01-26 13:05:30|105.58|103.58|105.58|103.58|105.69|103.69|105.58|103.58|0
1643202340000|2022-01-26 13:05:40|105.37|103.37|105.47|103.47|105.47|103.47|105.37|103.37|0
1643202350000|2022-01-26 13:05:50|105.37|103.37|105.58|103.58|105.58|103.58|105.37|103.37|0
1643202360000|2022-01-26 13:06:00|105.47|103.47|105.68|103.68|105.68|103.68|105.47|103.47|0
1643202370000|2022-01-26 13:06:10|105.58|103.58|105.58|103.58|105.58|103.58|105.47|103.47|0
1643202380000|2022-01-26 13:06:20|105.52|103.52|105.16|103.16|105.52|103.52|105.16|103.16|0
1643202390000|2022-01-26 13:06:30|105.26|103.26|105.26|103.26|105.26|103.26|105.26|103.26|0
1643202400000|2022-01-26 13:06:40|105.37|103.37|105.05|103.05|105.37|103.37|105.05|103.05|0
1643202410000|2022-01-26 13:06:50|104.95|102.95|104.84|102.84|104.95|102.95|104.84|102.84|0
1643202420000|2022-01-26 13:07:00|104.95|102.95|105.16|103.16|105.16|103.16|104.95|102.95|0
1643202430000|2022-01-26 13:07:10|105.26|103.26|105.47|103.47|105.47|103.47|105.26|103.26|0
1643202440000|2022-01-26 13:07:20|105.26|103.26|105.58|103.58|105.58|103.58|105.26|103.26|0
1643202450000|2022-01-26 13:07:30|105.52|103.52|105.47|103.47|105.58|103.58|105.37|103.37|0
1643202460000|2022-01-26 13:07:40|105.58|103.58|105.47|103.47|105.58|103.58|105.47|103.47|0
1643202470000|2022-01-26 13:07:50|105.58|103.58|105.58|103.58|105.58|103.58|105.58|103.58|0
1643202480000|2022-01-26 13:08:00|105.47|103.47|105.58|103.58|105.58|103.58|105.47|103.47|0
1643202490000|2022-01-26 13:08:10|105.42|103.42|105.26|103.26|105.42|103.42|105.26|103.26|0
1643202500000|2022-01-26 13:08:20|105.37|103.37|105.47|103.47|105.47|103.47|105.37|103.37|0
1643202510000|2022-01-26 13:08:30|105.42|103.42|105.42|103.42|105.47|103.47|105.42|103.42|0
1643202520000|2022-01-26 13:08:40|105.47|103.47|105.52|103.52|105.52|103.52|105.47|103.47|0
1643202530000|2022-01-26 13:08:50|105.58|103.58|105.47|103.47|105.58|103.58|105.47|103.47|0
1643202540000|2022-01-26 13:09:00|105.37|103.37|105.47|103.47|105.47|103.47|105.37|103.37|0
1643202550000|2022-01-26 13:09:10|105.58|103.58|105.68|103.68|105.68|103.68|105.58|103.58|0
1643202560000|2022-01-26 13:09:20|105.37|103.37|105.37|103.37|105.37|103.37|105.37|103.37|0
1643202570000|2022-01-26 13:09:30|105.42|103.42|105.42|103.42|105.42|103.42|105.42|103.42|0
1643202580000|2022-01-26 13:09:40|105.37|103.37|105.37|103.37|105.47|103.47|105.37|103.37|0
1643202590000|2022-01-26 13:09:50|105.26|103.26|105.58|103.58|105.58|103.58|105.26|103.26|0
1643202600000|2022-01-26 13:10:00|105.73|103.73|105.68|103.68|105.73|103.73|105.68|103.68|0
1643202610000|2022-01-26 13:10:10|105.73|103.73|105.79|103.79|105.79|103.79|105.73|103.73|0
1643202620000|2022-01-26 13:10:20|105.84|103.84|105.58|103.58|105.84|103.84|105.58|103.58|0
1643202630000|2022-01-26 13:10:30|105.79|103.79|105.68|103.68|105.79|103.79|105.68|103.68|0
1643202640000|2022-01-26 13:10:40|105.79|103.79|105.68|103.68|105.79|103.79|105.68|103.68|0
1643202650000|2022-01-26 13:10:50|105.47|103.47|105.57|103.57|105.57|103.57|105.36|103.36|0
1643202660000|2022-01-26 13:11:00|105.68|103.68|105.89|103.89|105.89|103.89|105.68|103.68|0
1643202670000|2022-01-26 13:11:10|105.84|103.84|105.79|103.79|105.84|103.84|105.79|103.79|0
1643202680000|2022-01-26 13:11:20|105.47|103.47|105.26|103.26|105.47|103.47|105.26|103.26|0
1643202690000|2022-01-26 13:11:30|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1643202700000|2022-01-26 13:11:40|105.47|103.47|105.36|103.36|105.47|103.47|105.36|103.36|0
1643202710000|2022-01-26 13:11:50|105.57|103.57|105.57|103.57|105.78|103.78|105.47|103.47|0
1643202720000|2022-01-26 13:12:00|105.68|103.68|105.57|103.57|105.68|103.68|105.57|103.57|0
1643202730000|2022-01-26 13:12:10|105.47|103.47|105.36|103.36|105.47|103.47|105.36|103.36|0
1643202740000|2022-01-26 13:12:20|105.26|103.26|105.36|103.36|105.36|103.36|105.26|103.26|0
1643202750000|2022-01-26 13:12:30|105.26|103.26|105.26|103.26|105.36|103.36|105.26|103.26|0
1643202760000|2022-01-26 13:12:40|105.36|103.36|105.26|103.26|105.36|103.36|105.26|103.26|0
1643202780000|2022-01-26 13:13:00|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1643202790000|2022-01-26 13:13:10|105.47|103.47|105.47|103.47|105.47|103.47|105.47|103.47|0
1643202800000|2022-01-26 13:13:20|105.36|103.36|105.57|103.57|105.57|103.57|105.36|103.36|0
1643202810000|2022-01-26 13:13:30|105.47|103.47|105.47|103.47|105.57|103.57|105.47|103.47|0
1643202820000|2022-01-26 13:13:40|105.26|103.26|105.26|103.26|105.26|103.26|105.26|103.26|0
1643202830000|2022-01-26 13:13:50|104.94|102.94|104.94|102.94|104.94|102.94|104.94|102.94|0
1643202840000|2022-01-26 13:14:00|105.05|103.05|104.94|102.94|105.05|103.05|104.84|102.84|0
1643202850000|2022-01-26 13:14:10|104.89|102.89|104.94|102.94|104.94|102.94|104.89|102.89|0
1643202860000|2022-01-26 13:14:20|104.84|102.84|104.52|102.52|104.84|102.84|104.52|102.52|0
1643202870000|2022-01-26 13:14:30|104.63|102.63|104.63|102.63|104.73|102.73|104.63|102.63|0
1643202880000|2022-01-26 13:14:40|104.73|102.73|104.73|102.73|104.73|102.73|104.63|102.63|0
1643202900000|2022-01-26 13:15:00|104.84|102.84|105.41|103.41|105.47|103.47|104.84|102.84|0
1643202910000|2022-01-26 13:15:10|105.57|103.57|105.47|103.47|105.57|103.57|105.36|103.36|0
1643202920000|2022-01-26 13:15:20|105.57|103.57|105.68|103.68|105.68|103.68|105.57|103.57|0
1643202930000|2022-01-26 13:15:30|105.62|103.62|105.83|103.83|105.89|103.89|105.62|103.62|0
1643202940000|2022-01-26 13:15:40|105.89|103.89|105.94|103.94|105.94|103.94|105.89|103.89|0
1643202950000|2022-01-26 13:15:50|105.99|103.99|105.99|103.99|105.99|103.99|105.99|103.99|0
1643202960000|2022-01-26 13:16:00|106.1|104.1|106.31|104.31|106.31|104.31|105.99|103.99|0
1643202970000|2022-01-26 13:16:10|106.41|104.41|107.61|105.61|107.61|105.61|106.41|104.41|0
1643202980000|2022-01-26 13:16:20|107.39|105.39|107.39|105.39|107.5|105.5|107.39|105.39|0
1643202990000|2022-01-26 13:16:30|107.5|105.5|107.39|105.39|107.5|105.5|107.39|105.39|0
1643203000000|2022-01-26 13:16:40|107.29|105.29|106.97|104.97|107.39|105.39|106.97|104.97|0
1643203010000|2022-01-26 13:16:50|107.02|105.02|107.18|105.18|107.18|105.18|107.02|105.02|0
1643203020000|2022-01-26 13:17:00|107.29|105.29|107.61|105.61|107.61|105.61|107.29|105.29|0
1643203030000|2022-01-26 13:17:10|107.39|105.39|107.34|105.34|107.39|105.39|107.34|105.34|0
1643203040000|2022-01-26 13:17:20|107.5|105.5|107.29|105.29|107.5|105.5|107.29|105.29|0
1643203050000|2022-01-26 13:17:30|107.39|105.39|107.29|105.29|107.39|105.39|107.29|105.29|0
1643203060000|2022-01-26 13:17:40|107.39|105.39|107.18|105.18|107.39|105.39|107.18|105.18|0
1643203070000|2022-01-26 13:17:50|107.39|105.39|108.03|106.03|108.03|106.03|107.34|105.34|0
1643203080000|2022-01-26 13:18:00|107.82|105.82|107.5|105.5|107.82|105.82|107.5|105.5|0
1643203090000|2022-01-26 13:18:10|107.29|105.29|107.18|105.18|107.29|105.29|107.18|105.18|0
1643203100000|2022-01-26 13:18:20|107.29|105.29|107.29|105.29|107.29|105.29|107.18|105.18|0
1643203110000|2022-01-26 13:18:30|107.39|105.39|107.18|105.18|107.39|105.39|107.18|105.18|0
1643203120000|2022-01-26 13:18:40|107.07|105.07|107.18|105.18|107.18|105.18|107.07|105.07|0
1643203130000|2022-01-26 13:18:50|107.29|105.29|107.29|105.29|107.34|105.34|107.29|105.29|0
1643203140000|2022-01-26 13:19:00|107.39|105.39|107.82|105.82|107.82|105.82|107.39|105.39|0
1643203150000|2022-01-26 13:19:10|107.65|105.65|107.29|105.29|107.65|105.65|107.29|105.29|0
1643203160000|2022-01-26 13:19:20|107.39|105.39|106.97|104.97|107.5|105.5|106.97|104.97|0
1643203170000|2022-01-26 13:19:30|106.86|104.86|106.55|104.55|106.86|104.86|106.55|104.55|0
1643203180000|2022-01-26 13:19:40|106.12|104.12|106.33|104.33|106.33|104.33|106.12|104.12|0
1643203190000|2022-01-26 13:19:50|106.44|104.44|106.65|104.65|106.76|104.76|106.44|104.44|0
1643203200000|2022-01-26 13:20:00|106.44|104.44|106.86|104.86|106.86|104.86|106.44|104.44|0
1643203210000|2022-01-26 13:20:10|106.76|104.76|106.55|104.55|106.91|104.91|106.55|104.55|0
1643203220000|2022-01-26 13:20:20|106.65|104.65|106.44|104.44|106.65|104.65|106.44|104.44|0
1643203230000|2022-01-26 13:20:30|106.54|104.54|106.54|104.54|106.54|104.54|106.54|104.54|0
1643203240000|2022-01-26 13:20:40|106.33|104.33|106.33|104.33|106.33|104.33|106.33|104.33|0
1643203250000|2022-01-26 13:20:50|106.28|104.28|106.76|104.76|106.76|104.76|106.28|104.28|0
1643203260000|2022-01-26 13:21:00|106.54|104.54|106.76|104.76|106.86|104.86|106.54|104.54|0
1643203270000|2022-01-26 13:21:10|106.65|104.65|107.07|105.07|107.07|105.07|106.65|104.65|0
1643203280000|2022-01-26 13:21:20|107.18|105.18|107.28|105.28|107.28|105.28|107.07|105.07|0
1643203290000|2022-01-26 13:21:30|107.39|105.39|107.28|105.28|107.5|105.5|107.28|105.28|0
1643203300000|2022-01-26 13:21:40|107.33|105.33|107.39|105.39|107.39|105.39|107.33|105.33|0
1643203310000|2022-01-26 13:21:50|107.5|105.5|107.33|105.33|107.5|105.5|107.33|105.33|0
1643203320000|2022-01-26 13:22:00|107.18|105.18|107.39|105.39|107.39|105.39|107.18|105.18|0
1643203330000|2022-01-26 13:22:10|107.44|105.44|107.39|105.39|107.6|105.6|107.39|105.39|0
1643203340000|2022-01-26 13:22:20|107.23|105.23|106.97|104.97|107.23|105.23|106.97|104.97|0
1643203350000|2022-01-26 13:22:30|107.23|105.23|107.39|105.39|107.44|105.44|107.23|105.23|0
1643203360000|2022-01-26 13:22:40|107.49|105.49|108.03|106.03|108.03|106.03|107.49|105.49|0
1643203370000|2022-01-26 13:22:50|107.81|105.81|107.81|105.81|107.81|105.81|107.81|105.81|0
1643203380000|2022-01-26 13:23:00|107.76|105.76|107.81|105.81|107.81|105.81|107.76|105.76|0
1643203390000|2022-01-26 13:23:10|107.92|105.92|108.77|106.77|108.77|106.77|107.92|105.92|0
1643203400000|2022-01-26 13:23:20|109.09|107.09|108.66|106.66|109.09|107.09|108.56|106.56|0
1643203410000|2022-01-26 13:23:30|108.56|106.56|108.45|106.45|108.56|106.56|108.24|106.24|0
1643203420000|2022-01-26 13:23:40|108.4|106.4|108.29|106.29|108.45|106.45|108.24|106.24|0
1643203430000|2022-01-26 13:23:50|108.24|106.24|108.24|106.24|108.24|106.24|108.24|106.24|0
1643203440000|2022-01-26 13:24:00|108.34|106.34|108.56|106.56|108.56|106.56|108.34|106.34|0
1643203450000|2022-01-26 13:24:10|108.88|106.88|109.09|107.09|109.2|107.2|108.88|106.88|0
1643203460000|2022-01-26 13:24:20|108.88|106.88|108.93|106.93|108.98|106.98|108.88|106.88|0
1643203470000|2022-01-26 13:24:30|108.98|106.98|108.88|106.88|109.31|107.31|108.88|106.88|0
1643203480000|2022-01-26 13:24:40|108.98|106.98|109.09|107.09|109.09|107.09|108.98|106.98|0
1643203490000|2022-01-26 13:24:50|109.2|107.2|109.73|107.73|109.73|107.73|109.2|107.2|0
1643203500000|2022-01-26 13:25:00|109.84|107.84|109.95|107.95|109.95|107.95|109.84|107.84|0
1643203510000|2022-01-26 13:25:10|109.84|107.84|109.73|107.73|109.84|107.84|109.73|107.73|0
1643203520000|2022-01-26 13:25:20|109.63|107.63|109.73|107.73|109.73|107.73|109.63|107.63|0
1643203530000|2022-01-26 13:25:30|109.63|107.63|109.63|107.63|109.84|107.84|109.63|107.63|0
1643203540000|2022-01-26 13:25:40|109.57|107.57|109.84|107.84|109.84|107.84|109.57|107.57|0
1643203550000|2022-01-26 13:25:50|109.95|107.95|110.43|108.43|110.49|108.49|109.95|107.95|0
1643203560000|2022-01-26 13:26:00|110.16|108.16|110.27|108.27|110.38|108.38|110.16|108.16|0
1643203570000|2022-01-26 13:26:10|110.16|108.16|110.06|108.06|110.16|108.16|110.06|108.06|0
1643203580000|2022-01-26 13:26:20|110.16|108.16|109.78|107.78|110.16|108.16|109.78|107.78|0
1643203590000|2022-01-26 13:26:30|109.52|107.52|109.41|107.41|109.63|107.63|109.41|107.41|0
1643203600000|2022-01-26 13:26:40|109.52|107.52|109.52|107.52|109.52|107.52|109.52|107.52|0
1643203610000|2022-01-26 13:26:50|110.49|108.49|110.27|108.27|110.49|108.49|110.27|108.27|0
1643203620000|2022-01-26 13:27:00|110.16|108.16|110.32|108.32|110.32|108.32|110.16|108.16|0
1643203630000|2022-01-26 13:27:10|110.49|108.49|110.16|108.16|110.49|108.49|110.16|108.16|0
1643203640000|2022-01-26 13:27:20|110.11|108.11|109.78|107.78|110.11|108.11|109.68|107.68|0
1643203650000|2022-01-26 13:27:30|109.84|107.84|109.73|107.73|109.84|107.84|109.73|107.73|0
1643203660000|2022-01-26 13:27:40|109.78|107.78|110.05|108.05|110.05|108.05|109.78|107.78|0
1643203670000|2022-01-26 13:27:50|110.38|108.38|110.43|108.43|110.43|108.43|110.38|108.38|0
1643203680000|2022-01-26 13:28:00|110.38|108.38|110.43|108.43|110.49|108.49|110.38|108.38|0
1643203690000|2022-01-26 13:28:10|110.38|108.38|109.95|107.95|110.49|108.49|109.95|107.95|0
1643203700000|2022-01-26 13:28:20|109.84|107.84|109.78|107.78|109.84|107.84|109.78|107.78|0
1643203710000|2022-01-26 13:28:30|109.84|107.84|109.62|107.62|109.84|107.84|109.62|107.62|0
1643203720000|2022-01-26 13:28:40|109.67|107.67|109.67|107.67|109.67|107.67|109.62|107.62|0
1643203730000|2022-01-26 13:28:50|109.73|107.73|109.62|107.62|109.73|107.73|109.62|107.62|0
1643203740000|2022-01-26 13:29:00|109.73|107.73|109.73|107.73|109.73|107.73|109.62|107.62|0
1643203750000|2022-01-26 13:29:10|109.62|107.62|109.67|107.67|109.67|107.67|109.57|107.57|0
1643203760000|2022-01-26 13:29:20|109.73|107.73|109.52|107.52|109.73|107.73|109.46|107.46|0
1643203770000|2022-01-26 13:29:30|109.41|107.41|109.52|107.52|109.52|107.52|109.3|107.3|0
1643203780000|2022-01-26 13:29:40|109.3|107.3|109.24|107.24|109.3|107.3|109.24|107.24|0
1643203790000|2022-01-26 13:29:50|109.41|107.41|109.03|107.03|109.41|107.41|109.03|107.03|0
1643203800000|2022-01-26 13:30:00|108.66|106.66|108.55|106.55|108.66|106.66|108.55|106.55|0
1643203810000|2022-01-26 13:30:10|108.76|106.76|108.55|106.55|108.76|106.76|108.55|106.55|0
1643203820000|2022-01-26 13:30:20|108.87|106.87|109.3|107.3|109.41|107.41|108.87|106.87|0
1643203830000|2022-01-26 13:30:30|109.41|107.41|109.51|107.51|109.51|107.51|109.35|107.35|0
1643203840000|2022-01-26 13:30:40|109.73|107.73|109.73|107.73|109.84|107.84|109.73|107.73|0
1643203850000|2022-01-26 13:30:50|109.57|107.57|110.05|108.05|110.05|108.05|109.57|107.57|0
1643203860000|2022-01-26 13:31:00|110.16|108.16|110.27|108.27|110.27|108.27|110.05|108.05|0
1643203870000|2022-01-26 13:31:10|110.05|108.05|109.73|107.73|110.05|108.05|109.73|107.73|0
1643203880000|2022-01-26 13:31:20|109.62|107.62|109.41|107.41|109.62|107.62|109.41|107.41|0
1643203890000|2022-01-26 13:31:30|109.3|107.3|109.19|107.19|109.3|107.3|109.19|107.19|0
1643203900000|2022-01-26 13:31:40|109.14|107.14|109.08|107.08|109.19|107.19|109.08|107.08|0
1643203910000|2022-01-26 13:31:50|109.14|107.14|108.66|106.66|109.14|107.14|108.66|106.66|0
1643203920000|2022-01-26 13:32:00|108.49|106.49|108.28|106.28|108.49|106.49|108.28|106.28|0
1643203930000|2022-01-26 13:32:10|108.23|106.23|107.91|105.91|108.23|106.23|107.91|105.91|0
1643203940000|2022-01-26 13:32:20|107.8|105.8|108.23|106.23|108.34|106.34|107.8|105.8|0
1643203950000|2022-01-26 13:32:30|108.12|106.12|108.66|106.66|108.66|106.66|108.12|106.12|0
1643203960000|2022-01-26 13:32:40|108.55|106.55|108.55|106.55|108.6|106.6|108.55|106.55|0
1643203970000|2022-01-26 13:32:50|108.6|106.6|108.49|106.49|108.6|106.6|108.49|106.49|0
1643203980000|2022-01-26 13:33:00|108.44|106.44|108.55|106.55|108.55|106.55|108.34|106.34|0
1643203990000|2022-01-26 13:33:10|108.49|106.49|108.44|106.44|108.55|106.55|108.44|106.44|0
1643204000000|2022-01-26 13:33:20|108.6|106.6|108.02|106.02|108.65|106.65|108.02|106.02|0
1643204010000|2022-01-26 13:33:30|108.12|106.12|108.12|106.12|108.28|106.28|108.12|106.12|0
1643204020000|2022-01-26 13:33:40|108.07|106.07|107.7|105.7|108.07|106.07|107.7|105.7|0
1643204030000|2022-01-26 13:33:50|107.59|105.59|107.8|105.8|107.8|105.8|107.48|105.48|0
1643204040000|2022-01-26 13:34:00|107.91|105.91|107.8|105.8|107.96|105.96|107.8|105.8|0
1643204050000|2022-01-26 13:34:10|107.53|105.53|107.06|105.06|107.59|105.59|107.06|105.06|0
1643204060000|2022-01-26 13:34:20|107.17|105.17|107.17|105.17|107.22|105.22|107.06|105.06|0
1643204070000|2022-01-26 13:34:30|107.06|105.06|106.95|104.95|107.06|105.06|106.95|104.95|0
1643204080000|2022-01-26 13:34:40|107.06|105.06|107.06|105.06|107.17|105.17|106.95|104.95|0
1643204090000|2022-01-26 13:34:50|107.38|105.38|107.38|105.38|107.48|105.48|107.38|105.38|0
1643204100000|2022-01-26 13:35:00|107.32|105.32|107.8|105.8|107.8|105.8|107.32|105.32|0
1643204110000|2022-01-26 13:35:10|107.91|105.91|107.8|105.8|107.91|105.91|107.69|105.69|0
1643204120000|2022-01-26 13:35:20|107.69|105.69|107.53|105.53|107.69|105.69|107.53|105.53|0
1643204130000|2022-01-26 13:35:30|107.32|105.32|107.16|105.16|107.32|105.32|107.16|105.16|0
1643204140000|2022-01-26 13:35:40|107.27|105.27|107.38|105.38|107.38|105.38|107.27|105.27|0
1643204150000|2022-01-26 13:35:50|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1643204160000|2022-01-26 13:36:00|107.8|105.8|108.12|106.12|108.12|106.12|107.8|105.8|0
1643204170000|2022-01-26 13:36:10|108.06|106.06|108.06|106.06|108.06|106.06|108.06|106.06|0
1643204180000|2022-01-26 13:36:20|108.12|106.12|108.38|106.38|108.38|106.38|108.12|106.12|0
1643204190000|2022-01-26 13:36:30|108.17|106.17|108.06|106.06|108.33|106.33|108.06|106.06|0
1643204200000|2022-01-26 13:36:40|107.96|105.96|107.8|105.8|107.96|105.96|107.8|105.8|0
1643204210000|2022-01-26 13:36:50|107.43|105.43|107.53|105.53|107.69|105.69|107.43|105.43|0
1643204220000|2022-01-26 13:37:00|107.48|105.48|107.53|105.53|107.59|105.59|107.48|105.48|0
1643204230000|2022-01-26 13:37:10|107.59|105.59|107.21|105.21|107.59|105.59|107.21|105.21|0
1643204240000|2022-01-26 13:37:20|106.95|104.95|107.48|105.48|107.48|105.48|106.95|104.95|0
1643204250000|2022-01-26 13:37:30|107.53|105.53|107.48|105.48|107.59|105.59|107.48|105.48|0
1643204260000|2022-01-26 13:37:40|107.59|105.59|107.59|105.59|107.69|105.69|107.59|105.59|0
1643204270000|2022-01-26 13:37:50|107.53|105.53|107.59|105.59|107.59|105.59|107.53|105.53|0
1643204280000|2022-01-26 13:38:00|107.53|105.53|107.59|105.59|107.69|105.69|107.53|105.53|0
1643204290000|2022-01-26 13:38:10|107.48|105.48|107.27|105.27|107.48|105.48|107.27|105.27|0
1643204300000|2022-01-26 13:38:20|107.32|105.32|107.16|105.16|107.32|105.32|106.9|104.9|0
1643204310000|2022-01-26 13:38:30|107|105|107.21|105.21|107.21|105.21|107|105|0
1643204320000|2022-01-26 13:38:40|107.06|105.06|107.06|105.06|107.06|105.06|107|105|0
1643204330000|2022-01-26 13:38:50|107.11|105.11|107.16|105.16|107.16|105.16|107|105|0
1643204340000|2022-01-26 13:39:00|107.11|105.11|106.95|104.95|107.16|105.16|106.95|104.95|0
1643204350000|2022-01-26 13:39:10|106.74|104.74|106.74|104.74|106.74|104.74|106.32|104.32|0
1643204360000|2022-01-26 13:39:20|106.63|104.63|106.47|104.47|106.63|104.63|106.47|104.47|0
1643204370000|2022-01-26 13:39:30|106.42|104.42|106.53|104.53|106.53|104.53|106.26|104.26|0
1643204380000|2022-01-26 13:39:40|106.58|104.58|106.53|104.53|106.63|104.63|106.53|104.53|0
1643204390000|2022-01-26 13:39:50|106.42|104.42|106.53|104.53|106.53|104.53|106.42|104.42|0
1643204400000|2022-01-26 13:40:00|106.74|104.74|106.84|104.84|106.84|104.84|106.74|104.74|0
1643204410000|2022-01-26 13:40:10|106.74|104.74|107.05|105.05|107.05|105.05|106.74|104.74|0
1643204420000|2022-01-26 13:40:20|107|105|106.74|104.74|107|105|106.74|104.74|0
1643204430000|2022-01-26 13:40:30|106.79|104.79|106.74|104.74|106.89|104.89|106.74|104.74|0
1643204440000|2022-01-26 13:40:40|106.58|104.58|106.31|104.31|106.58|104.58|106.31|104.31|0
1643204450000|2022-01-26 13:40:50|106.1|104.1|105.79|103.79|106.1|104.1|105.68|103.68|0
1643204460000|2022-01-26 13:41:00|105.84|103.84|106.21|104.21|106.31|104.31|105.84|103.84|0
1643204470000|2022-01-26 13:41:10|106|104|106|104|106.1|104.1|105.94|103.94|0
1643204480000|2022-01-26 13:41:20|106.05|104.05|106.1|104.1|106.21|104.21|106.05|104.05|0
1643204490000|2022-01-26 13:41:30|106.05|104.05|106.58|104.58|106.58|104.58|106.05|104.05|0
1643204500000|2022-01-26 13:41:40|106.63|104.63|106.74|104.74|106.74|104.74|106.52|104.52|0
1643204510000|2022-01-26 13:41:50|106.52|104.52|106.95|104.95|106.95|104.95|106.52|104.52|0
1643204520000|2022-01-26 13:42:00|106.84|104.84|107.05|105.05|107.05|105.05|106.84|104.84|0
1643204530000|2022-01-26 13:42:10|106.84|104.84|106.95|104.95|106.95|104.95|106.84|104.84|0
1643204540000|2022-01-26 13:42:20|107.05|105.05|107.16|105.16|107.16|105.16|107.05|105.05|0
1643204550000|2022-01-26 13:42:30|107.05|105.05|107.37|105.37|107.37|105.37|107.05|105.05|0
1643204560000|2022-01-26 13:42:40|107.26|105.26|107.37|105.37|107.37|105.37|107.26|105.26|0
1643204570000|2022-01-26 13:42:50|107.31|105.31|107.58|105.58|107.58|105.58|107.21|105.21|0
1643204580000|2022-01-26 13:43:00|107.63|105.63|107.48|105.48|107.63|105.63|107.48|105.48|0
1643204590000|2022-01-26 13:43:10|107.47|105.47|107.47|105.47|107.47|105.47|107.37|105.37|0
1643204600000|2022-01-26 13:43:20|107.58|105.58|107.47|105.47|107.58|105.58|107.47|105.47|0
1643204610000|2022-01-26 13:43:30|107.58|105.58|107.26|105.26|107.58|105.58|107.26|105.26|0
1643204620000|2022-01-26 13:43:40|107.37|105.37|107.26|105.26|107.37|105.37|107.26|105.26|0
1643204630000|2022-01-26 13:43:50|107.37|105.37|107.37|105.37|107.37|105.37|107.26|105.26|0
1643204640000|2022-01-26 13:44:00|107.58|105.58|107.47|105.47|107.58|105.58|107.47|105.47|0
1643204650000|2022-01-26 13:44:10|107.37|105.37|107.37|105.37|107.37|105.37|107.37|105.37|0
1643204660000|2022-01-26 13:44:20|107.26|105.26|106.73|104.73|107.26|105.26|106.73|104.73|0
1643204670000|2022-01-26 13:44:30|106.63|104.63|106.52|104.52|106.63|104.63|106.52|104.52|0
1643204680000|2022-01-26 13:44:40|106.42|104.42|106.05|104.05|106.42|104.42|106.05|104.05|0
1643204690000|2022-01-26 13:44:50|106|104|106.1|104.1|106.1|104.1|106|104|0
1643204700000|2022-01-26 13:45:00|106.15|104.15|106|104|106.42|104.42|106|104|0
1643204710000|2022-01-26 13:45:10|105.89|103.89|106|104|106|104|105.79|103.79|0
1643204720000|2022-01-26 13:45:20|105.99|103.99|105.78|103.78|105.99|103.99|105.78|103.78|0
1643204730000|2022-01-26 13:45:30|105.68|103.68|105.78|103.78|105.78|103.78|105.68|103.68|0
1643204740000|2022-01-26 13:45:40|106.1|104.1|106.52|104.52|106.52|104.52|106.1|104.1|0
1643204750000|2022-01-26 13:45:50|106.31|104.31|106.52|104.52|106.52|104.52|106.31|104.31|0
1643204760000|2022-01-26 13:46:00|106.68|104.68|106.84|104.84|106.84|104.84|106.68|104.68|0
1643204770000|2022-01-26 13:46:10|106.94|104.94|106.89|104.89|106.94|104.94|106.84|104.84|0
1643204780000|2022-01-26 13:46:20|106.84|104.84|107.05|105.05|107.05|105.05|106.57|104.57|0
1643204790000|2022-01-26 13:46:30|107.15|105.15|107.37|105.37|107.37|105.37|107.15|105.15|0
1643204800000|2022-01-26 13:46:40|107.26|105.26|107.26|105.26|107.31|105.31|107.26|105.26|0
1643204810000|2022-01-26 13:46:50|107.15|105.15|107.26|105.26|107.31|105.31|107.15|105.15|0
1643204820000|2022-01-26 13:47:00|107.47|105.47|107.26|105.26|107.47|105.47|107.26|105.26|0
1643204830000|2022-01-26 13:47:10|107.15|105.15|107.26|105.26|107.26|105.26|107.15|105.15|0
1643204840000|2022-01-26 13:47:20|107.47|105.47|107.1|105.1|107.58|105.58|107.1|105.1|0
1643204850000|2022-01-26 13:47:30|107.26|105.26|107.26|105.26|107.36|105.36|107.26|105.26|0
1643204860000|2022-01-26 13:47:40|107.47|105.47|107.68|105.68|107.68|105.68|107.47|105.47|0
1643204870000|2022-01-26 13:47:50|107.58|105.58|107.52|105.52|107.68|105.68|107.52|105.52|0
1643204880000|2022-01-26 13:48:00|107.36|105.36|107.15|105.15|107.36|105.36|107.15|105.15|0
1643204890000|2022-01-26 13:48:10|107.1|105.1|107.26|105.26|107.26|105.26|107.1|105.1|0
1643204900000|2022-01-26 13:48:20|107.15|105.15|107.15|105.15|107.15|105.15|107.15|105.15|0
1643204910000|2022-01-26 13:48:30|107.2|105.2|107.26|105.26|107.26|105.26|107.2|105.2|0
1643204920000|2022-01-26 13:48:40|107.47|105.47|107.05|105.05|107.47|105.47|107.05|105.05|0
1643204930000|2022-01-26 13:48:50|107.15|105.15|107.26|105.26|107.26|105.26|107.15|105.15|0
1643204940000|2022-01-26 13:49:00|107.15|105.15|107.2|105.2|107.26|105.26|107.15|105.15|0
1643204950000|2022-01-26 13:49:10|107.26|105.26|107.15|105.15|107.26|105.26|107.15|105.15|0
1643204960000|2022-01-26 13:49:20|107.05|105.05|107.05|105.05|107.05|105.05|106.94|104.94|0
1643204970000|2022-01-26 13:49:30|107.1|105.1|107.26|105.26|107.36|105.36|107.1|105.1|0
1643204980000|2022-01-26 13:49:40|107.2|105.2|107.26|105.26|107.26|105.26|107.1|105.1|0
1643204990000|2022-01-26 13:49:50|107.15|105.15|107.04|105.04|107.15|105.15|107.04|105.04|0
1643205000000|2022-01-26 13:50:00|106.83|104.83|107.15|105.15|107.15|105.15|106.83|104.83|0
1643205010000|2022-01-26 13:50:10|106.94|104.94|106.78|104.78|107.04|105.04|106.78|104.78|0
1643205020000|2022-01-26 13:50:20|106.41|104.41|106.52|104.52|106.52|104.52|106.31|104.31|0
1643205030000|2022-01-26 13:50:30|106.41|104.41|106.41|104.41|106.52|104.52|106.36|104.36|0
1643205040000|2022-01-26 13:50:40|106.31|104.31|106.41|104.41|106.41|104.41|106.31|104.31|0
1643205050000|2022-01-26 13:50:50|106.31|104.31|106.2|104.2|106.41|104.41|106.2|104.2|0
1643205060000|2022-01-26 13:51:00|106.31|104.31|106.15|104.15|106.31|104.31|106.09|104.09|0
1643205070000|2022-01-26 13:51:10|106.2|104.2|106.09|104.09|106.3|104.3|105.99|103.99|0
1643205080000|2022-01-26 13:51:20|106.14|104.14|105.99|103.99|106.14|104.14|105.88|103.88|0
1643205090000|2022-01-26 13:51:30|106.14|104.14|106.25|104.25|106.25|104.25|106.14|104.14|0
1643205100000|2022-01-26 13:51:40|106.52|104.52|106.73|104.73|106.83|104.83|106.52|104.52|0
1643205110000|2022-01-26 13:51:50|106.83|104.83|106.83|104.83|106.83|104.83|106.83|104.83|0
1643205120000|2022-01-26 13:52:00|106.94|104.94|106.78|104.78|106.99|104.99|106.78|104.78|0
1643205130000|2022-01-26 13:52:10|106.62|104.62|106.73|104.73|106.73|104.73|106.62|104.62|0
1643205140000|2022-01-26 13:52:20|106.51|104.51|106.51|104.51|106.51|104.51|106.41|104.41|0
1643205150000|2022-01-26 13:52:30|106.62|104.62|106.73|104.73|106.73|104.73|106.56|104.56|0
1643205160000|2022-01-26 13:52:40|106.62|104.62|106.73|104.73|106.78|104.78|106.62|104.62|0
1643205170000|2022-01-26 13:52:50|106.62|104.62|106.72|104.72|106.72|104.72|106.62|104.62|0
1643205180000|2022-01-26 13:53:00|106.62|104.62|106.41|104.41|106.72|104.72|106.41|104.41|0
1643205190000|2022-01-26 13:53:10|106.09|104.09|106.09|104.09|106.09|104.09|105.99|103.99|0
1643205200000|2022-01-26 13:53:20|105.99|103.99|106.04|104.04|106.09|104.09|105.99|103.99|0
1643205210000|2022-01-26 13:53:30|106.09|104.09|106.35|104.35|106.35|104.35|106.09|104.09|0
1643205220000|2022-01-26 13:53:40|106.41|104.41|106.62|104.62|106.62|104.62|106.3|104.3|0
1643205230000|2022-01-26 13:53:50|106.46|104.46|106.3|104.3|106.46|104.46|106.3|104.3|0
1643205240000|2022-01-26 13:54:00|106.2|104.2|106.46|104.46|106.46|104.46|106.2|104.2|0
1643205250000|2022-01-26 13:54:10|106.62|104.62|106.35|104.35|106.62|104.62|106.3|104.3|0
1643205260000|2022-01-26 13:54:20|106.25|104.25|106.41|104.41|106.41|104.41|106.25|104.25|0
1643205270000|2022-01-26 13:54:30|106.25|104.25|106.41|104.41|106.41|104.41|106.25|104.25|0
1643205280000|2022-01-26 13:54:40|106.51|104.51|106.46|104.46|106.51|104.51|106.46|104.46|0
1643205290000|2022-01-26 13:54:50|106.2|104.2|106.2|104.2|106.25|104.25|106.2|104.2|0
1643205300000|2022-01-26 13:55:00|106.3|104.3|106.41|104.41|106.51|104.51|106.3|104.3|0
1643205310000|2022-01-26 13:55:10|106.2|104.2|106.62|104.62|106.62|104.62|106.2|104.2|0
1643205320000|2022-01-26 13:55:20|106.51|104.51|106.67|104.67|106.77|104.77|106.51|104.51|0
1643205330000|2022-01-26 13:55:30|106.93|104.93|106.93|104.93|107.04|105.04|106.93|104.93|0
1643205340000|2022-01-26 13:55:40|106.77|104.77|106.83|104.83|106.83|104.83|106.77|104.77|0
1643205350000|2022-01-26 13:55:50|106.72|104.72|106.56|104.56|106.72|104.72|106.56|104.56|0
1643205360000|2022-01-26 13:56:00|106.46|104.46|106.3|104.3|106.46|104.46|106.2|104.2|0
1643205370000|2022-01-26 13:56:10|106.35|104.35|106.3|104.3|106.35|104.35|106.3|104.3|0
1643205380000|2022-01-26 13:56:20|106.41|104.41|106.35|104.35|106.41|104.41|106.35|104.35|0
1643205390000|2022-01-26 13:56:30|106.3|104.3|106.72|104.72|106.72|104.72|106.19|104.19|0
1643205400000|2022-01-26 13:56:40|106.3|104.3|106.19|104.19|106.3|104.3|106.09|104.09|0
1643205410000|2022-01-26 13:56:50|106.09|104.09|106.4|104.4|106.4|104.4|106.09|104.09|0
1643205420000|2022-01-26 13:57:00|106.51|104.51|106.4|104.4|106.51|104.51|106.35|104.35|0
1643205430000|2022-01-26 13:57:10|106.51|104.51|106.83|104.83|106.83|104.83|106.51|104.51|0
1643205440000|2022-01-26 13:57:20|107.04|105.04|106.83|104.83|107.04|105.04|106.83|104.83|0
1643205450000|2022-01-26 13:57:30|106.62|104.62|106.93|104.93|106.93|104.93|106.62|104.62|0
1643205460000|2022-01-26 13:57:40|106.98|104.98|107.04|105.04|107.14|105.14|106.98|104.98|0
1643205470000|2022-01-26 13:57:50|106.88|104.88|106.93|104.93|106.93|104.93|106.88|104.88|0
1643205480000|2022-01-26 13:58:00|106.88|104.88|107.14|105.14|107.14|105.14|106.88|104.88|0
1643205490000|2022-01-26 13:58:10|106.98|104.98|107.14|105.14|107.14|105.14|106.98|104.98|0
1643205500000|2022-01-26 13:58:20|107.19|105.19|107.35|105.35|107.46|105.46|107.19|105.19|0
1643205510000|2022-01-26 13:58:30|107.41|105.41|107.46|105.46|107.46|105.46|107.41|105.41|0
1643205520000|2022-01-26 13:58:40|107.62|105.62|107.46|105.46|107.62|105.62|107.46|105.46|0
1643205530000|2022-01-26 13:58:50|107.57|105.57|107.14|105.14|107.57|105.57|107.14|105.14|0
1643205540000|2022-01-26 13:59:00|107.35|105.35|107.3|105.3|107.35|105.35|107.25|105.25|0
1643205550000|2022-01-26 13:59:10|107.35|105.35|107.35|105.35|107.35|105.35|107.25|105.25|0
1643205560000|2022-01-26 13:59:20|107.4|105.4|107.46|105.46|107.46|105.46|107.4|105.4|0
1643205570000|2022-01-26 13:59:30|107.57|105.57|107.78|105.78|107.78|105.78|107.57|105.57|0
1643205590000|2022-01-26 13:59:50|107.72|105.72|107.67|105.67|107.72|105.72|107.67|105.67|0
1643205600000|2022-01-26 14:00:00|107.72|105.72|106.98|104.98|107.72|105.72|106.3|104.3|0
1643205610000|2022-01-26 14:00:10|107.14|105.14|107.3|105.3|107.3|105.3|107.14|105.14|0
1643205620000|2022-01-26 14:00:20|107.35|105.35|107.4|105.4|107.4|105.4|107.35|105.35|0
1643205630000|2022-01-26 14:00:30|107.25|105.25|107.67|105.67|107.67|105.67|107.25|105.25|0
1643205640000|2022-01-26 14:00:40|107.88|105.88|107.83|105.83|107.88|105.88|107.83|105.83|0
1643205650000|2022-01-26 14:00:50|107.88|105.88|108.52|106.52|108.52|106.52|107.88|105.88|0
1643205660000|2022-01-26 14:01:00|108.63|106.63|108.63|106.63|108.79|106.79|108.63|106.63|0
1643205670000|2022-01-26 14:01:10|108.74|106.74|108.63|106.63|108.74|106.74|108.63|106.63|0
1643205680000|2022-01-26 14:01:20|108.52|106.52|108.36|106.36|108.52|106.52|108.36|106.36|0
1643205690000|2022-01-26 14:01:30|108.41|106.41|108.63|106.63|108.63|106.63|108.41|106.41|0
1643205700000|2022-01-26 14:01:40|108.68|106.68|108.57|106.57|108.73|106.73|108.57|106.57|0
1643205710000|2022-01-26 14:01:50|108.68|106.68|108.68|106.68|108.73|106.73|108.52|106.52|0
1643205720000|2022-01-26 14:02:00|108.73|106.73|108.68|106.68|108.73|106.73|108.68|106.68|0
1643205730000|2022-01-26 14:02:10|108.52|106.52|108.63|106.63|108.63|106.63|108.52|106.52|0
1643205740000|2022-01-26 14:02:20|108.73|106.73|108.73|106.73|108.73|106.73|108.68|106.68|0
1643205750000|2022-01-26 14:02:30|108.84|106.84|108.73|106.73|108.84|106.84|108.73|106.73|0
1643205760000|2022-01-26 14:02:40|108.52|106.52|108.57|106.57|108.57|106.57|108.52|106.52|0
1643205770000|2022-01-26 14:02:50|108.63|106.63|108.52|106.52|108.63|106.63|108.52|106.52|0
1643205780000|2022-01-26 14:03:00|108.41|106.41|108.52|106.52|108.52|106.52|108.41|106.41|0
1643205790000|2022-01-26 14:03:10|108.41|106.41|108.09|106.09|108.41|106.41|108.04|106.04|0
1643205800000|2022-01-26 14:03:20|107.88|105.88|107.99|105.99|107.99|105.99|107.88|105.88|0
1643205810000|2022-01-26 14:03:30|108.09|106.09|107.99|105.99|108.09|106.09|107.93|105.93|0
1643205820000|2022-01-26 14:03:40|107.56|105.56|106.93|104.93|107.56|105.56|106.93|104.93|0
1643205830000|2022-01-26 14:03:50|106.98|104.98|106.5|104.5|106.98|104.98|106.5|104.5|0
1643205840000|2022-01-26 14:04:00|106.61|104.61|106.19|104.19|106.61|104.61|106.19|104.19|0
1643205850000|2022-01-26 14:04:10|106.13|104.13|105.77|103.77|106.13|104.13|105.77|103.77|0
1643205860000|2022-01-26 14:04:20|105.87|103.87|106.08|104.08|106.29|104.29|105.87|103.87|0
1643205870000|2022-01-26 14:04:30|106.03|104.03|105.77|103.77|106.03|104.03|105.77|103.77|0
1643205880000|2022-01-26 14:04:40|105.56|103.56|105.45|103.45|105.56|103.56|105.35|103.35|0
1643205890000|2022-01-26 14:04:50|105.5|103.5|105.14|103.14|105.5|103.5|105.14|103.14|0
1643205900000|2022-01-26 14:05:00|105.03|103.03|104.87|102.87|105.03|103.03|104.87|102.87|0
1643205910000|2022-01-26 14:05:10|104.82|102.82|104.46|102.46|104.82|102.82|104.46|102.46|0
1643205920000|2022-01-26 14:05:20|104.41|102.41|104.62|102.62|104.62|102.62|104.35|102.35|0
1643205930000|2022-01-26 14:05:30|104.93|102.93|105.14|103.14|105.19|103.19|104.93|102.93|0
1643205940000|2022-01-26 14:05:40|105.03|103.03|104.67|102.67|105.03|103.03|104.67|102.67|0
1643205950000|2022-01-26 14:05:50|104.51|102.51|104.82|102.82|104.82|102.82|104.51|102.51|0
1643205960000|2022-01-26 14:06:00|104.98|102.98|105.35|103.35|105.35|103.35|104.98|102.98|0
1643205970000|2022-01-26 14:06:10|105.14|103.14|105.5|103.5|105.5|103.5|105.14|103.14|0
1643205980000|2022-01-26 14:06:20|105.71|103.71|105.45|103.45|105.71|103.71|105.45|103.45|0
1643205990000|2022-01-26 14:06:30|105.35|103.35|105.35|103.35|105.35|103.35|105.29|103.29|0
1643206000000|2022-01-26 14:06:40|105.29|103.29|105.29|103.29|105.29|103.29|105.19|103.19|0
1643206010000|2022-01-26 14:06:50|105.24|103.24|105.14|103.14|105.29|103.29|105.14|103.14|0
1643206020000|2022-01-26 14:07:00|105.24|103.24|105.24|103.24|105.24|103.24|105.19|103.19|0
1643206030000|2022-01-26 14:07:10|105.19|103.19|105.03|103.03|105.19|103.19|104.93|102.93|0
1643206040000|2022-01-26 14:07:20|104.93|102.93|104.2|102.2|104.93|102.93|104.2|102.2|0
1643206050000|2022-01-26 14:07:30|104.09|102.09|103.89|101.89|104.09|102.09|103.89|101.89|0
1643206060000|2022-01-26 14:07:40|104.09|102.09|103.89|101.89|104.09|102.09|103.89|101.89|0
1643206070000|2022-01-26 14:07:50|103.78|101.78|103.78|101.78|103.78|101.78|103.78|101.78|0
1643206080000|2022-01-26 14:08:00|103.89|101.89|103.93|101.93|104.09|102.09|103.89|101.89|0
1643206090000|2022-01-26 14:08:10|103.99|101.99|104.2|102.2|104.2|102.2|103.99|101.99|0
1643206100000|2022-01-26 14:08:20|104.09|102.09|104.09|102.09|104.09|102.09|104.04|102.04|0
1643206110000|2022-01-26 14:08:30|104.14|102.14|103.88|101.88|104.14|102.14|103.88|101.88|0
1643206120000|2022-01-26 14:08:40|104.09|102.09|103.78|101.78|104.09|102.09|103.78|101.78|0
1643206130000|2022-01-26 14:08:50|103.73|101.73|103.99|101.99|103.99|101.99|103.73|101.73|0
1643206140000|2022-01-26 14:09:00|104.2|102.2|104.2|102.2|104.2|102.2|104.2|102.2|0
1643206150000|2022-01-26 14:09:10|104.3|102.3|104.51|102.51|104.51|102.51|104.3|102.3|0
1643206160000|2022-01-26 14:09:20|104.61|102.61|104.66|102.66|104.72|102.72|104.61|102.61|0
1643206170000|2022-01-26 14:09:30|104.61|102.61|104.61|102.61|104.66|102.66|104.61|102.61|0
1643206180000|2022-01-26 14:09:40|104.51|102.51|104.61|102.61|104.61|102.61|104.51|102.51|0
1643206190000|2022-01-26 14:09:50|104.4|102.4|104.72|102.72|104.72|102.72|104.4|102.4|0
1643206210000|2022-01-26 14:10:10|104.51|102.51|104.61|102.61|104.61|102.61|104.51|102.51|0
1643206220000|2022-01-26 14:10:20|104.72|102.72|104.4|102.4|104.72|102.72|104.3|102.3|0
1643206230000|2022-01-26 14:10:30|104.09|102.09|103.57|101.57|104.09|102.09|103.57|101.57|0
1643206240000|2022-01-26 14:10:40|103.16|101.16|103.78|101.78|103.78|101.78|103.16|101.16|0
1643206250000|2022-01-26 14:10:50|103.88|101.88|103.99|101.99|103.99|101.99|103.88|101.88|0
1643206260000|2022-01-26 14:11:00|103.88|101.88|103.67|101.67|103.88|101.88|103.67|101.67|0
1643206270000|2022-01-26 14:11:10|103.78|101.78|103.88|101.88|103.88|101.88|103.67|101.67|0
1643206280000|2022-01-26 14:11:20|103.78|101.78|104.09|102.09|104.09|102.09|103.78|101.78|0
1643206290000|2022-01-26 14:11:30|103.99|101.99|103.78|101.78|103.99|101.99|103.78|101.78|0
1643206300000|2022-01-26 14:11:40|103.88|101.88|103.83|101.83|103.88|101.88|103.83|101.83|0
1643206310000|2022-01-26 14:11:50|103.78|101.78|103.57|101.57|103.78|101.78|103.57|101.57|0
1643206320000|2022-01-26 14:12:00|103.67|101.67|103.52|101.52|103.67|101.67|103.52|101.52|0
1643206330000|2022-01-26 14:12:10|103.47|101.47|103.47|101.47|103.62|101.62|103.47|101.47|0
1643206340000|2022-01-26 14:12:20|103.57|101.57|103.57|101.57|103.67|101.67|103.57|101.57|0
1643206350000|2022-01-26 14:12:30|103.67|101.67|103.88|101.88|103.88|101.88|103.57|101.57|0
1643206360000|2022-01-26 14:12:40|103.78|101.78|104.09|102.09|104.19|102.19|103.78|101.78|0
1643206370000|2022-01-26 14:12:50|103.98|101.98|104.24|102.24|104.24|102.24|103.98|101.98|0
1643206380000|2022-01-26 14:13:00|103.98|101.98|104.3|102.3|104.3|102.3|103.98|101.98|0
1643206390000|2022-01-26 14:13:10|104.4|102.4|104.5|102.5|104.5|102.5|104.4|102.4|0
1643206400000|2022-01-26 14:13:20|104.55|102.55|104.5|102.5|104.55|102.55|104.4|102.4|0
1643206410000|2022-01-26 14:13:30|104.4|102.4|104.61|102.61|104.61|102.61|104.4|102.4|0
1643206420000|2022-01-26 14:13:40|104.5|102.5|104.19|102.19|104.5|102.5|104.19|102.19|0
1643206430000|2022-01-26 14:13:50|103.98|101.98|104.09|102.09|104.24|102.24|103.98|101.98|0
1643206440000|2022-01-26 14:14:00|103.98|101.98|104.29|102.29|104.29|102.29|103.98|101.98|0
1643206450000|2022-01-26 14:14:10|104.24|102.24|104.4|102.4|104.5|102.5|104.24|102.24|0
1643206460000|2022-01-26 14:14:20|104.71|102.71|104.71|102.71|104.71|102.71|104.66|102.66|0
1643206470000|2022-01-26 14:14:30|104.29|102.29|103.67|101.67|104.29|102.29|103.57|101.57|0
1643206480000|2022-01-26 14:14:40|103.88|101.88|103.88|101.88|103.88|101.88|103.72|101.72|0
1643206490000|2022-01-26 14:14:50|104.09|102.09|103.62|101.62|104.14|102.14|103.62|101.62|0
1643206500000|2022-01-26 14:15:00|103.36|101.36|103.72|101.72|103.77|101.77|103.36|101.36|0
1643206510000|2022-01-26 14:15:10|103.77|101.77|103.88|101.88|104.09|102.09|103.77|101.77|0
1643206520000|2022-01-26 14:15:20|103.67|101.67|103.77|101.77|103.77|101.77|103.67|101.67|0
1643206530000|2022-01-26 14:15:30|103.88|101.88|103.67|101.67|103.98|101.98|103.67|101.67|0
1643206540000|2022-01-26 14:15:40|103.77|101.77|103.67|101.67|103.88|101.88|103.57|101.57|0
1643206550000|2022-01-26 14:15:50|103.77|101.77|103.57|101.57|103.77|101.77|103.57|101.57|0
1643206560000|2022-01-26 14:16:00|103.46|101.46|103.36|101.36|103.46|101.46|103.36|101.36|0
1643206570000|2022-01-26 14:16:10|103.77|101.77|103.36|101.36|103.77|101.77|103.15|101.15|0
1643206580000|2022-01-26 14:16:20|103.57|101.57|103.36|101.36|103.57|101.57|103.36|101.36|0
1643206590000|2022-01-26 14:16:30|103.31|101.31|103.26|101.26|103.31|101.31|103.1|101.1|0
1643206600000|2022-01-26 14:16:40|103.36|101.36|103.36|101.36|103.46|101.46|103.36|101.36|0
1643206610000|2022-01-26 14:16:50|103.31|101.31|102.53|100.53|103.31|101.31|102.53|100.53|0
1643206620000|2022-01-26 14:17:00|102.43|100.43|102.53|100.53|102.53|100.53|102.38|100.38|0
1643206630000|2022-01-26 14:17:10|102.74|100.74|102.23|100.23|102.74|100.74|102.23|100.23|0
1643206640000|2022-01-26 14:17:20|102.43|100.43|102.84|100.84|102.84|100.84|102.43|100.43|0
1643206650000|2022-01-26 14:17:30|102.64|100.64|102.33|100.33|102.64|100.64|102.33|100.33|0
1643206660000|2022-01-26 14:17:40|102.43|100.43|102.53|100.53|102.64|100.64|102.43|100.43|0
1643206670000|2022-01-26 14:17:50|102.64|100.64|102.74|100.74|102.74|100.74|102.53|100.53|0
1643206680000|2022-01-26 14:18:00|102.84|100.84|102.74|100.74|102.94|100.94|102.74|100.74|0
1643206690000|2022-01-26 14:18:10|102.94|100.94|102.58|100.58|102.94|100.94|102.58|100.58|0
1643206700000|2022-01-26 14:18:20|102.48|100.48|102.12|100.12|102.53|100.53|102.12|100.12|0
1643206710000|2022-01-26 14:18:30|102.22|100.22|102.43|100.43|102.43|100.43|102.22|100.22|0
1643206720000|2022-01-26 14:18:40|102.33|100.33|102.12|100.12|102.33|100.33|102.12|100.12|0
1643206730000|2022-01-26 14:18:50|102.22|100.22|102.22|100.22|102.33|100.33|102.22|100.22|0
1643206740000|2022-01-26 14:19:00|102.43|100.43|102.33|100.33|102.43|100.43|102.33|100.33|0
1643206750000|2022-01-26 14:19:10|102.22|100.22|102.22|100.22|102.33|100.33|102.22|100.22|0
1643206760000|2022-01-26 14:19:20|102.33|100.33|102.12|100.12|102.33|100.33|102.12|100.12|0
1643206770000|2022-01-26 14:19:30|102.22|100.22|102.22|100.22|102.27|100.27|102.22|100.22|0
1643206780000|2022-01-26 14:19:40|102.33|100.33|102.33|100.33|102.33|100.33|102.33|100.33|0
1643206790000|2022-01-26 14:19:50|102.22|100.22|102.33|100.33|102.33|100.33|102.22|100.22|0
1643206800000|2022-01-26 14:20:00|102.22|100.22|102.37|100.37|102.53|100.53|102.22|100.22|0
1643206810000|2022-01-26 14:20:10|102.33|100.33|102.53|100.53|102.53|100.53|102.33|100.33|0
1643206820000|2022-01-26 14:20:20|102.63|100.63|102.58|100.58|102.63|100.63|102.53|100.53|0
1643206830000|2022-01-26 14:20:30|102.53|100.53|102.63|100.63|102.63|100.63|102.53|100.53|0
1643206840000|2022-01-26 14:20:40|102.53|100.53|102.53|100.53|102.53|100.53|102.53|100.53|0
1643206850000|2022-01-26 14:20:50|102.63|100.63|102.43|100.43|102.63|100.63|102.43|100.43|0
1643206860000|2022-01-26 14:21:00|102.32|100.32|102.63|100.63|102.63|100.63|102.32|100.32|0
1643206870000|2022-01-26 14:21:10|102.94|100.94|103.35|101.35|103.35|101.35|102.94|100.94|0
1643206880000|2022-01-26 14:21:20|103.46|101.46|103.25|101.25|103.46|101.46|103.25|101.25|0
1643206890000|2022-01-26 14:21:30|103.15|101.15|103.15|101.15|103.25|101.25|103.15|101.15|0
1643206900000|2022-01-26 14:21:40|102.63|100.63|102.74|100.74|102.74|100.74|102.63|100.63|0
1643206910000|2022-01-26 14:21:50|102.84|100.84|102.53|100.53|102.84|100.84|102.43|100.43|0
1643206920000|2022-01-26 14:22:00|102.32|100.32|101.81|99.81|102.32|100.32|101.81|99.81|0
1643206930000|2022-01-26 14:22:10|101.71|99.71|102.22|100.22|102.22|100.22|101.71|99.71|0
1643206940000|2022-01-26 14:22:20|102.12|100.12|101.91|99.91|102.12|100.12|101.91|99.91|0
1643206950000|2022-01-26 14:22:30|102.43|100.43|102.32|100.32|102.43|100.43|102.32|100.32|0
1643206960000|2022-01-26 14:22:40|102.43|100.43|102.43|100.43|102.43|100.43|102.27|100.27|0
1643206970000|2022-01-26 14:22:50|101.91|99.91|102.02|100.02|102.02|100.02|101.71|99.71|0
1643206980000|2022-01-26 14:23:00|102.12|100.12|102.06|100.06|102.12|100.12|102.01|100.01|0
1643206990000|2022-01-26 14:23:10|102.12|100.12|102.12|100.12|102.22|100.22|102.01|100.01|0
1643207000000|2022-01-26 14:23:20|102.01|100.01|102.43|100.43|102.43|100.43|102.01|100.01|0
1643207010000|2022-01-26 14:23:30|102.32|100.32|102.63|100.63|102.63|100.63|102.32|100.32|0
1643207020000|2022-01-26 14:23:40|102.58|100.58|102.73|100.73|102.73|100.73|102.58|100.58|0
1643207030000|2022-01-26 14:23:50|102.84|100.84|102.53|100.53|102.84|100.84|102.53|100.53|0
1643207040000|2022-01-26 14:24:00|102.78|100.78|102.53|100.53|102.78|100.78|102.53|100.53|0
1643207050000|2022-01-26 14:24:10|102.63|100.63|102.73|100.73|102.73|100.73|102.63|100.63|0
1643207060000|2022-01-26 14:24:20|102.63|100.63|102.63|100.63|102.73|100.73|102.63|100.63|0
1643207070000|2022-01-26 14:24:30|102.53|100.53|102.12|100.12|102.53|100.53|101.96|99.96|0
1643207080000|2022-01-26 14:24:40|102.22|100.22|102.01|100.01|102.22|100.22|102.01|100.01|0
1643207090000|2022-01-26 14:24:50|102.12|100.12|101.91|99.91|102.12|100.12|101.86|99.86|0
1643207100000|2022-01-26 14:25:00|101.96|99.96|102.73|100.73|102.73|100.73|101.96|99.96|0
1643207110000|2022-01-26 14:25:10|102.63|100.63|102.99|100.99|102.99|100.99|102.63|100.63|0
1643207120000|2022-01-26 14:25:20|103.14|101.14|103.25|101.25|103.56|101.56|103.14|101.14|0
1643207130000|2022-01-26 14:25:30|103.45|101.45|103.56|101.56|104.08|102.08|103.45|101.45|0
1643207140000|2022-01-26 14:25:40|103.5|101.5|103.35|101.35|103.5|101.5|103.35|101.35|0
1643207150000|2022-01-26 14:25:50|103.61|101.61|103.66|101.66|103.66|101.66|103.61|101.61|0
1643207160000|2022-01-26 14:26:00|103.87|101.87|104.39|102.39|104.39|102.39|103.87|101.87|0
1643207170000|2022-01-26 14:26:10|104.28|102.28|104.28|102.28|104.39|102.39|104.28|102.28|0
1643207180000|2022-01-26 14:26:20|104.49|102.49|104.39|102.39|104.49|102.49|104.39|102.39|0
1643207190000|2022-01-26 14:26:30|104.28|102.28|103.81|101.81|104.28|102.28|103.81|101.81|0
1643207200000|2022-01-26 14:26:40|103.97|101.97|103.87|101.87|103.97|101.97|103.87|101.87|0
1643207210000|2022-01-26 14:26:50|104.07|102.07|104.18|102.18|104.18|102.18|104.07|102.07|0
1643207220000|2022-01-26 14:27:00|104.07|102.07|104.44|102.44|104.44|102.44|104.07|102.07|0
1643207230000|2022-01-26 14:27:10|104.28|102.28|104.39|102.39|104.39|102.39|104.18|102.18|0
1643207240000|2022-01-26 14:27:20|104.8|102.8|104.7|102.7|104.8|102.8|104.49|102.49|0
1643207250000|2022-01-26 14:27:30|104.75|102.75|104.7|102.7|104.75|102.75|104.7|102.7|0
1643207260000|2022-01-26 14:27:40|104.91|102.91|104.49|102.49|104.91|102.91|104.39|102.39|0
1643207270000|2022-01-26 14:27:50|104.54|102.54|104.75|102.75|104.75|102.75|104.54|102.54|0
1643207280000|2022-01-26 14:28:00|104.8|102.8|104.91|102.91|104.91|102.91|104.8|102.8|0
1643207290000|2022-01-26 14:28:10|105.01|103.01|104.91|102.91|105.01|103.01|104.91|102.91|0
1643207300000|2022-01-26 14:28:20|104.8|102.8|105.22|103.22|105.22|103.22|104.8|102.8|0
1643207310000|2022-01-26 14:28:30|105.32|103.32|105.17|103.17|105.32|103.32|105.12|103.12|0
1643207320000|2022-01-26 14:28:40|105.32|103.32|105.43|103.43|105.53|103.53|105.32|103.32|0
1643207330000|2022-01-26 14:28:50|105.53|103.53|105.32|103.32|105.53|103.53|105.32|103.32|0
1643207340000|2022-01-26 14:29:00|105.64|103.64|105.58|103.58|105.69|103.69|105.58|103.58|0
1643207350000|2022-01-26 14:29:10|105.79|103.79|105.53|103.53|105.79|103.79|105.53|103.53|0
1643207360000|2022-01-26 14:29:20|105.64|103.64|105.64|103.64|105.64|103.64|105.53|103.53|0
1643207370000|2022-01-26 14:29:30|105.53|103.53|104.8|102.8|105.53|103.53|104.8|102.8|0
1643207380000|2022-01-26 14:29:40|105.01|103.01|105.85|103.85|105.85|103.85|105.01|103.01|0
1643207390000|2022-01-26 14:29:50|105.95|103.95|106.11|104.11|106.16|104.16|105.95|103.95|0
1643207400000|2022-01-26 14:30:00|106.21|104.21|106.16|104.16|106.69|104.69|106.16|104.16|0
1643207410000|2022-01-26 14:30:10|105.64|103.64|104.7|102.7|105.64|103.64|104.7|102.7|0
1643207420000|2022-01-26 14:30:20|104.9|102.9|105.11|103.11|105.43|103.43|104.9|102.9|0
1643207430000|2022-01-26 14:30:30|105.64|103.64|106.79|104.79|106.79|104.79|105.64|103.64|0
1643207440000|2022-01-26 14:30:40|107.01|105.01|107.01|105.01|107.22|105.22|107.01|105.01|0
1643207450000|2022-01-26 14:30:50|106.69|104.69|106.06|104.06|106.69|104.69|106.06|104.06|0
1643207460000|2022-01-26 14:31:00|106.42|104.42|106.48|104.48|106.69|104.69|106.37|104.37|0
1643207470000|2022-01-26 14:31:10|106.58|104.58|104.8|102.8|106.58|104.58|104.8|102.8|0
1643207480000|2022-01-26 14:31:20|105.01|103.01|104.69|102.69|105.22|103.22|104.69|102.69|0
1643207490000|2022-01-26 14:31:30|104.85|102.85|105.37|103.37|105.37|103.37|104.85|102.85|0
1643207500000|2022-01-26 14:31:40|105.11|103.11|103.76|101.76|105.11|103.11|103.76|101.76|0
1643207510000|2022-01-26 14:31:50|104.17|102.17|103.97|101.97|104.17|102.17|103.45|101.45|0
1643207520000|2022-01-26 14:32:00|104.12|102.12|103.03|101.03|104.12|102.12|103.03|101.03|0
1643207530000|2022-01-26 14:32:10|102.21|100.21|102.42|100.42|102.42|100.42|102.21|100.21|0
1643207540000|2022-01-26 14:32:20|103.14|101.14|103.03|101.03|103.14|101.14|102.93|100.93|0
1643207550000|2022-01-26 14:32:30|103.08|101.08|103.03|101.03|103.24|101.24|103.03|101.03|0
1643207560000|2022-01-26 14:32:40|103.45|101.45|103.65|101.65|103.65|101.65|103.45|101.45|0
1643207570000|2022-01-26 14:32:50|103.86|101.86|102.31|100.31|103.86|101.86|102.31|100.31|0
1643207580000|2022-01-26 14:33:00|102.01|100.01|101.09|99.09|102.31|100.31|101.09|99.09|0
1643207590000|2022-01-26 14:33:10|100.68|98.68|100.52|98.52|100.98|98.98|100.52|98.52|0
1643207600000|2022-01-26 14:33:20|100.48|98.48|100.68|98.68|100.68|98.68|100.07|98.07|0
1643207610000|2022-01-26 14:33:30|100.48|98.48|100.98|98.98|100.98|98.98|100.48|98.48|0
1643207620000|2022-01-26 14:33:40|100.93|98.93|100.47|98.47|100.93|98.93|100.07|98.07|0
1643207630000|2022-01-26 14:33:50|100.78|98.78|100.17|98.17|100.78|98.78|100.17|98.17|0
1643207640000|2022-01-26 14:34:00|100.27|98.27|101.29|99.29|101.29|99.29|100.27|98.27|0
1643207650000|2022-01-26 14:34:10|101.39|99.39|101.19|99.19|101.39|99.39|101.08|99.08|0
1643207660000|2022-01-26 14:34:20|102|100|101.59|99.59|102|100|101.59|99.59|0
1643207670000|2022-01-26 14:34:30|101.49|99.49|101.7|99.7|101.8|99.8|101.39|99.39|0
1643207680000|2022-01-26 14:34:40|101.59|99.59|101.59|99.59|101.59|99.59|101.49|99.49|0
1643207690000|2022-01-26 14:34:50|101.49|99.49|97.98|95.98|101.7|99.7|97.98|95.98|0
1643207700000|2022-01-26 14:35:00|98.18|96.18|99.29|97.29|99.29|97.29|98.18|96.18|0
1643207710000|2022-01-26 14:35:10|99.4|97.4|100.8|98.8|101.21|99.21|99.4|97.4|0
1643207720000|2022-01-26 14:35:20|100.5|98.5|100.29|98.29|100.55|98.55|100.09|98.09|0
1643207730000|2022-01-26 14:35:30|99.69|97.69|98.68|96.68|99.69|97.69|98.68|96.68|0
1643207740000|2022-01-26 14:35:40|98.48|96.48|98.88|96.88|98.88|96.88|98.28|96.28|0
1643207750000|2022-01-26 14:35:50|98.68|96.68|98.48|96.48|98.78|96.78|98.48|96.48|0
1643207760000|2022-01-26 14:36:00|98.38|96.38|98.98|96.98|99.08|97.08|98.38|96.38|0
1643207770000|2022-01-26 14:36:10|99.28|97.28|100.7|98.7|100.7|98.7|99.28|97.28|0
1643207780000|2022-01-26 14:36:20|100.5|98.5|99.89|97.89|100.5|98.5|99.79|97.79|0
1643207790000|2022-01-26 14:36:30|99.99|97.99|99.58|97.58|99.99|97.99|99.28|97.28|0
1643207800000|2022-01-26 14:36:40|99.79|97.79|98.88|96.88|99.79|97.79|98.88|96.88|0
1643207810000|2022-01-26 14:36:50|99.18|97.18|99.28|97.28|99.28|97.28|99.18|97.18|0
1643207820000|2022-01-26 14:37:00|99.58|97.58|100.7|98.7|100.7|98.7|99.58|97.58|0
1643207830000|2022-01-26 14:37:10|99.99|97.99|100.8|98.8|100.8|98.8|99.99|97.99|0
1643207840000|2022-01-26 14:37:20|101.52|99.52|100.9|98.9|101.52|99.52|100.9|98.9|0
1643207850000|2022-01-26 14:37:30|100.6|98.6|100.6|98.6|100.6|98.6|100.39|98.39|0
1643207860000|2022-01-26 14:37:40|100.54|98.54|101.51|99.51|101.51|99.51|100.49|98.49|0
1643207870000|2022-01-26 14:37:50|101.31|99.31|101|99|101.31|99.31|101|99|0
1643207880000|2022-01-26 14:38:00|101.26|99.26|102.85|100.85|102.85|100.85|101.11|99.11|0
1643207890000|2022-01-26 14:38:10|102.75|100.75|101.92|99.92|102.75|100.75|101.92|99.92|0
1643207900000|2022-01-26 14:38:20|101.41|99.41|100.6|98.6|101.41|99.41|100.6|98.6|0
1643207910000|2022-01-26 14:38:30|100.24|98.24|100.29|98.29|100.29|98.29|100.09|98.09|0
1643207920000|2022-01-26 14:38:40|100.7|98.7|101.41|99.41|101.41|99.41|100.7|98.7|0
1643207930000|2022-01-26 14:38:50|100.6|98.6|99.58|97.58|100.6|98.6|99.58|97.58|0
1643207940000|2022-01-26 14:39:00|100.7|98.7|101.31|99.31|101.62|99.62|100.7|98.7|0
1643207950000|2022-01-26 14:39:10|101|99|101.1|99.1|101.31|99.31|100.85|98.85|0
1643207960000|2022-01-26 14:39:20|101|99|100.19|98.19|101|99|100.19|98.19|0
1643207970000|2022-01-26 14:39:30|100.59|98.59|100.49|98.49|101.1|99.1|100.49|98.49|0
1643207980000|2022-01-26 14:39:40|101.1|99.1|101|99|101.1|99.1|101|99|0
1643207990000|2022-01-26 14:39:50|101.41|99.41|101.41|99.41|101.41|99.41|101|99|0
1643208000000|2022-01-26 14:40:00|100.59|98.59|99.38|97.38|100.7|98.7|99.38|97.38|0
1643208010000|2022-01-26 14:40:10|99.48|97.48|100.39|98.39|100.39|98.39|99.48|97.48|0
1643208020000|2022-01-26 14:40:20|100.49|98.49|101.51|99.51|101.51|99.51|100.49|98.49|0
1643208030000|2022-01-26 14:40:30|100.9|98.9|100.8|98.8|101.05|99.05|100.8|98.8|0
1643208040000|2022-01-26 14:40:40|100.19|98.19|100.19|98.19|100.39|98.39|100.19|98.19|0
1643208050000|2022-01-26 14:40:50|99.98|97.98|99.78|97.78|99.98|97.98|99.68|97.68|0
1643208060000|2022-01-26 14:41:00|99.68|97.68|99.98|97.98|99.98|97.98|99.58|97.58|0
1643208070000|2022-01-26 14:41:10|100.39|98.39|100.8|98.8|100.8|98.8|100.39|98.39|0
1643208080000|2022-01-26 14:41:20|100.95|98.95|99.98|97.98|100.95|98.95|99.98|97.98|0
1643208090000|2022-01-26 14:41:30|99.78|97.78|99.18|97.18|99.98|97.98|99.18|97.18|0
1643208100000|2022-01-26 14:41:40|99.32|97.32|99.48|97.48|99.48|97.48|99.18|97.18|0
1643208110000|2022-01-26 14:41:50|99.68|97.68|100.29|98.29|100.29|98.29|99.68|97.68|0
1643208120000|2022-01-26 14:42:00|100.39|98.39|100.29|98.29|100.9|98.9|100.19|98.19|0
1643208130000|2022-01-26 14:42:10|100.49|98.49|100.8|98.8|100.8|98.8|100.44|98.44|0
1643208140000|2022-01-26 14:42:20|101.2|99.2|100.8|98.8|101.2|99.2|100.8|98.8|0
1643208150000|2022-01-26 14:42:30|101|99|100.49|98.49|101|99|100.49|98.49|0
1643208160000|2022-01-26 14:42:40|100.19|98.19|100.29|98.29|100.8|98.8|100.13|98.13|0
1643208170000|2022-01-26 14:42:50|99.88|97.88|98.87|96.87|99.88|97.88|98.87|96.87|0
1643208180000|2022-01-26 14:43:00|98.82|96.82|99.48|97.48|99.48|97.48|98.47|96.47|0
1643208190000|2022-01-26 14:43:10|99.68|97.68|99.22|97.22|99.68|97.68|99.17|97.17|0
1643208200000|2022-01-26 14:43:20|99.48|97.48|99.48|97.48|99.98|97.98|99.48|97.48|0
1643208210000|2022-01-26 14:43:30|99.68|97.68|100.44|98.44|100.44|98.44|99.68|97.68|0
1643208220000|2022-01-26 14:43:40|100.29|98.29|99.78|97.78|100.29|98.29|99.78|97.78|0
1643208230000|2022-01-26 14:43:50|99.68|97.68|99.17|97.17|99.68|97.68|99.07|97.07|0
1643208240000|2022-01-26 14:44:00|99.12|97.12|98.67|96.67|99.12|97.12|98.67|96.67|0
1643208250000|2022-01-26 14:44:10|98.47|96.47|99.68|97.68|99.68|97.68|98.47|96.47|0
1643208260000|2022-01-26 14:44:20|99.17|97.17|98.27|96.27|99.27|97.27|98.27|96.27|0
1643208270000|2022-01-26 14:44:30|98.07|96.07|98.47|96.47|98.47|96.47|98.07|96.07|0
1643208280000|2022-01-26 14:44:40|99.27|97.27|99.07|97.07|99.48|97.48|98.97|96.97|0
1643208290000|2022-01-26 14:44:50|99.22|97.22|100.08|98.08|100.28|98.28|99.17|97.17|0
1643208300000|2022-01-26 14:45:00|99.88|97.88|101.05|99.05|101.3|99.3|99.88|97.88|0
1643208310000|2022-01-26 14:45:10|101.51|99.51|101.76|99.76|101.76|99.76|101.51|99.51|0
1643208320000|2022-01-26 14:45:20|101.82|99.82|101.92|99.92|102.33|100.33|101.82|99.82|0
1643208330000|2022-01-26 14:45:30|101.71|99.71|101.61|99.61|101.71|99.71|101.51|99.51|0
1643208340000|2022-01-26 14:45:40|101.3|99.3|101.92|99.92|101.92|99.92|101.3|99.3|0
1643208350000|2022-01-26 14:45:50|102.02|100.02|101.61|99.61|102.02|100.02|101.61|99.61|0
1643208360000|2022-01-26 14:46:00|101.56|99.56|103.05|101.05|103.05|101.05|101.56|99.56|0
1643208370000|2022-01-26 14:46:10|103.15|101.15|103.77|101.77|103.77|101.77|103.15|101.15|0
1643208380000|2022-01-26 14:46:20|103.57|101.57|103.77|101.77|104.19|102.19|103.57|101.57|0
1643208390000|2022-01-26 14:46:30|103.67|101.67|104.09|102.09|104.29|102.29|103.67|101.67|0
1643208400000|2022-01-26 14:46:40|103.98|101.98|103.26|101.26|103.98|101.98|103.26|101.26|0
1643208410000|2022-01-26 14:46:50|103.36|101.36|103.31|101.31|103.36|101.36|103.31|101.31|0
1643208420000|2022-01-26 14:47:00|103.05|101.05|102.74|100.74|103.05|101.05|102.43|100.43|0
1643208430000|2022-01-26 14:47:10|102.33|100.33|102.43|100.43|102.43|100.43|102.33|100.33|0
1643208440000|2022-01-26 14:47:20|102.02|100.02|103.05|101.05|103.05|101.05|102.02|100.02|0
1643208450000|2022-01-26 14:47:30|102.95|100.95|103.57|101.57|103.57|101.57|102.95|100.95|0
1643208460000|2022-01-26 14:47:40|103.88|101.88|104.4|102.4|104.4|102.4|103.77|101.77|0
1643208470000|2022-01-26 14:47:50|104.29|102.29|104.4|102.4|104.4|102.4|104.29|102.29|0
1643208480000|2022-01-26 14:48:00|104.61|102.61|104.29|102.29|104.61|102.61|104.29|102.29|0
1643208490000|2022-01-26 14:48:10|103.98|101.98|104.08|102.08|104.08|102.08|103.98|101.98|0
1643208500000|2022-01-26 14:48:20|103.98|101.98|104.4|102.4|104.4|102.4|103.88|101.88|0
1643208510000|2022-01-26 14:48:30|104.61|102.61|104.61|102.61|104.81|102.81|104.61|102.61|0
1643208520000|2022-01-26 14:48:40|105.02|103.02|105.55|103.55|105.55|103.55|105.02|103.02|0
1643208530000|2022-01-26 14:48:50|105.97|103.97|106.39|104.39|106.39|104.39|105.55|103.55|0
1643208540000|2022-01-26 14:49:00|106.81|104.81|107.02|105.02|107.02|105.02|106.81|104.81|0
1643208550000|2022-01-26 14:49:10|107.24|105.24|107.92|105.92|107.92|105.92|107.24|105.24|0
1643208560000|2022-01-26 14:49:20|108.09|106.09|108.03|106.03|108.19|106.19|108.03|106.03|0
1643208570000|2022-01-26 14:49:30|108.09|106.09|107.45|105.45|108.09|106.09|107.45|105.45|0
1643208580000|2022-01-26 14:49:40|107.13|105.13|106.97|104.97|107.13|105.13|106.92|104.92|0
1643208590000|2022-01-26 14:49:50|106.92|104.92|107.24|105.24|107.29|105.29|106.92|104.92|0
1643208600000|2022-01-26 14:50:00|107.34|105.34|105.65|103.65|107.34|105.34|105.65|103.65|0
1643208610000|2022-01-26 14:50:10|105.97|103.97|106.07|104.07|106.07|104.07|105.76|103.76|0
1643208620000|2022-01-26 14:50:20|106.18|104.18|108.09|106.09|108.09|106.09|106.18|104.18|0
1643208630000|2022-01-26 14:50:30|108.14|106.14|106.78|104.78|108.51|106.51|106.78|104.78|0
1643208640000|2022-01-26 14:50:40|106.68|104.68|106.57|104.57|106.68|104.68|106.57|104.57|0
1643208650000|2022-01-26 14:50:50|106.47|104.47|106.15|104.15|106.47|104.47|106.15|104.15|0
1643208660000|2022-01-26 14:51:00|106.62|104.62|106.52|104.52|106.62|104.62|106.15|104.15|0
1643208670000|2022-01-26 14:51:10|106.46|104.46|106.99|104.99|106.99|104.99|106.46|104.46|0
1643208680000|2022-01-26 14:51:20|107.52|105.52|108.27|106.27|108.27|106.27|107.52|105.52|0
1643208690000|2022-01-26 14:51:30|108.06|106.06|107.52|105.52|108.06|106.06|107.52|105.52|0
1643208700000|2022-01-26 14:51:40|107.74|105.74|108.8|106.8|108.8|106.8|107.74|105.74|0
1643208710000|2022-01-26 14:51:50|108.91|106.91|109.12|107.12|109.34|107.34|108.91|106.91|0
1643208720000|2022-01-26 14:52:00|109.45|107.45|109.45|107.45|109.45|107.45|109.34|107.34|0
1643208730000|2022-01-26 14:52:10|109.66|107.66|108.8|106.8|109.66|107.66|108.8|106.8|0
1643208740000|2022-01-26 14:52:20|108.91|106.91|108.8|106.8|109.12|107.12|108.8|106.8|0
1643208750000|2022-01-26 14:52:30|108.91|106.91|109.61|107.61|109.61|107.61|108.91|106.91|0
1643208760000|2022-01-26 14:52:40|109.66|107.66|109.66|107.66|109.66|107.66|109.55|107.55|0
1643208770000|2022-01-26 14:52:50|109.77|107.77|109.88|107.88|109.88|107.88|109.71|107.71|0
1643208780000|2022-01-26 14:53:00|109.98|107.98|111.39|109.39|111.39|109.39|109.98|107.98|0
1643208790000|2022-01-26 14:53:10|111.28|109.28|111.61|109.61|111.61|109.61|111.28|109.28|0
1643208800000|2022-01-26 14:53:20|111.77|109.77|111.83|109.83|111.83|109.83|111.72|109.72|0
1643208810000|2022-01-26 14:53:30|112.04|110.04|111.39|109.39|112.15|110.15|111.39|109.39|0
1643208820000|2022-01-26 14:53:40|112.21|110.21|112.26|110.26|112.59|110.59|112.21|110.21|0
1643208830000|2022-01-26 14:53:50|112.48|110.48|112.26|110.26|112.48|110.48|112.26|110.26|0
1643208840000|2022-01-26 14:54:00|112.04|110.04|112.26|110.26|112.48|110.48|112.04|110.04|0
1643208850000|2022-01-26 14:54:10|112.15|110.15|112.15|110.15|112.15|110.15|111.83|109.83|0
1643208860000|2022-01-26 14:54:20|112.26|110.26|112.64|110.64|112.64|110.64|112.26|110.26|0
1643208870000|2022-01-26 14:54:30|112.7|110.7|112.42|110.42|112.81|110.81|112.42|110.42|0
1643208880000|2022-01-26 14:54:40|112.48|110.48|111.72|109.72|112.48|110.48|111.72|109.72|0
1643208890000|2022-01-26 14:54:50|111.82|109.82|111.93|109.93|112.26|110.26|111.82|109.82|0
1643208900000|2022-01-26 14:55:00|112.15|110.15|111.39|109.39|112.15|110.15|111.39|109.39|0
1643208910000|2022-01-26 14:55:10|110.95|108.95|110.85|108.85|111.12|109.12|110.85|108.85|0
1643208920000|2022-01-26 14:55:20|111.06|109.06|110.95|108.95|111.39|109.39|110.85|108.85|0
1643208930000|2022-01-26 14:55:30|110.79|108.79|110.79|108.79|110.95|108.95|110.79|108.79|0
1643208940000|2022-01-26 14:55:40|110.9|108.9|111.11|109.11|111.17|109.17|110.9|108.9|0
1643208950000|2022-01-26 14:55:50|111.28|109.28|111.11|109.11|111.28|109.28|111.11|109.11|0
1643208960000|2022-01-26 14:56:00|110.95|108.95|111.93|109.93|111.93|109.93|110.85|108.85|0
1643208970000|2022-01-26 14:56:10|112.04|110.04|110.3|108.3|112.04|110.04|110.3|108.3|0
1643208980000|2022-01-26 14:56:20|110.52|108.52|109.98|107.98|110.52|108.52|109.98|107.98|0
1643208990000|2022-01-26 14:56:30|110.2|108.2|110.74|108.74|110.85|108.85|110.2|108.2|0
1643209000000|2022-01-26 14:56:40|110.52|108.52|110.74|108.74|110.74|108.74|110.52|108.52|0
1643209010000|2022-01-26 14:56:50|111.06|109.06|110.95|108.95|111.28|109.28|110.84|108.84|0
1643209020000|2022-01-26 14:57:00|110.84|108.84|110.63|108.63|110.84|108.84|110.63|108.63|0
1643209030000|2022-01-26 14:57:10|110.09|108.09|110.09|108.09|110.41|108.41|110.09|108.09|0
1643209040000|2022-01-26 14:57:20|109.66|107.66|109.01|107.01|109.66|107.66|109.01|107.01|0
1643209050000|2022-01-26 14:57:30|108.9|106.9|108.26|106.26|108.9|106.9|108.26|106.26|0
1643209060000|2022-01-26 14:57:40|108.1|106.1|108.58|106.58|108.58|106.58|108.1|106.1|0
1643209070000|2022-01-26 14:57:50|108.53|106.53|108.69|106.69|108.69|106.69|108.37|106.37|0
1643209080000|2022-01-26 14:58:00|108.37|106.37|108.8|106.8|108.8|106.8|108.37|106.37|0
1643209090000|2022-01-26 14:58:10|108.9|106.9|109.23|107.23|109.23|107.23|108.69|106.69|0
1643209100000|2022-01-26 14:58:20|109.44|107.44|109.92|107.92|110.09|108.09|109.44|107.44|0
1643209110000|2022-01-26 14:58:30|109.55|107.55|109.87|107.87|109.87|107.87|109.55|107.55|0
1643209120000|2022-01-26 14:58:40|109.44|107.44|109.66|107.66|109.66|107.66|109.44|107.44|0
1643209130000|2022-01-26 14:58:50|109.76|107.76|109.55|107.55|109.76|107.76|109.55|107.55|0
1643209140000|2022-01-26 14:59:00|109.17|107.17|109.55|107.55|109.55|107.55|109.12|107.12|0
1643209150000|2022-01-26 14:59:10|109.76|107.76|109.87|107.87|109.87|107.87|109.65|107.65|0
1643209160000|2022-01-26 14:59:20|109.49|107.49|109.01|107.01|109.49|107.49|109.01|107.01|0
1643209170000|2022-01-26 14:59:30|109.22|107.22|109.55|107.55|109.55|107.55|109.22|107.22|0
1643209180000|2022-01-26 14:59:40|109.6|107.6|110.52|108.52|110.73|108.73|109.6|107.6|0
1643209190000|2022-01-26 14:59:50|110.68|108.68|110.57|108.57|110.89|108.89|110.57|108.57|0
1643209200000|2022-01-26 15:00:00|111.06|109.06|109.33|107.33|111.06|109.06|109.33|107.33|0
1643209210000|2022-01-26 15:00:10|109.12|107.12|110.79|108.79|110.95|108.95|109.12|107.12|0
1643209220000|2022-01-26 15:00:20|110.73|108.73|110.79|108.79|110.84|108.84|110.41|108.41|0
1643209230000|2022-01-26 15:00:30|111.06|109.06|111.49|109.49|111.49|109.49|111.06|109.06|0
1643209240000|2022-01-26 15:00:40|111.71|109.71|112.09|110.09|112.09|110.09|111.49|109.49|0
1643209250000|2022-01-26 15:00:50|112.58|110.58|112.96|110.96|112.96|110.96|112.58|110.58|0
1643209260000|2022-01-26 15:01:00|113.35|111.35|112.69|110.69|113.35|111.35|112.69|110.69|0
1643209270000|2022-01-26 15:01:10|112.91|110.91|113.18|111.18|113.57|111.57|112.91|110.91|0
1643209280000|2022-01-26 15:01:20|113.13|111.13|114.01|112.01|114.01|112.01|113.13|111.13|0
1643209290000|2022-01-26 15:01:30|114.23|112.23|114.23|112.23|114.34|112.34|114.23|112.23|0
1643209300000|2022-01-26 15:01:40|114.01|112.01|113.68|111.68|114.01|112.01|113.57|111.57|0
1643209310000|2022-01-26 15:01:50|113.79|111.79|114.12|112.12|114.23|112.23|113.79|111.79|0
1643209320000|2022-01-26 15:02:00|114.45|112.45|114.12|112.12|114.45|112.45|114.12|112.12|0
1643209330000|2022-01-26 15:02:10|114.23|112.23|114.23|112.23|114.45|112.45|114.23|112.23|0
1643209340000|2022-01-26 15:02:20|114.01|112.01|113.46|111.46|114.12|112.12|113.46|111.46|0
1643209350000|2022-01-26 15:02:30|113.57|111.57|113.57|111.57|113.62|111.62|113.24|111.24|0
1643209360000|2022-01-26 15:02:40|113.24|111.24|113.62|111.62|113.62|111.62|113.24|111.24|0
1643209370000|2022-01-26 15:02:50|113.57|111.57|114.06|112.06|114.06|112.06|113.57|111.57|0
1643209380000|2022-01-26 15:03:00|114.01|112.01|113.51|111.51|114.01|112.01|113.51|111.51|0
1643209390000|2022-01-26 15:03:10|113.68|111.68|114.56|112.56|114.56|112.56|113.68|111.68|0
1643209400000|2022-01-26 15:03:20|114.67|112.67|114.67|112.67|114.67|112.67|114.45|112.45|0
1643209410000|2022-01-26 15:03:30|114.78|112.78|114.67|112.67|114.78|112.78|114.45|112.45|0
1643209420000|2022-01-26 15:03:40|114.89|112.89|115.12|113.12|115.12|113.12|114.89|112.89|0
1643209430000|2022-01-26 15:03:50|115.23|113.23|115.56|113.56|115.56|113.56|115.23|113.23|0
1643209440000|2022-01-26 15:04:00|115.61|113.61|115.67|113.67|115.67|113.67|115.45|113.45|0
1643209450000|2022-01-26 15:04:10|115.9|113.9|116.01|114.01|116.12|114.12|115.78|113.78|0
1643209460000|2022-01-26 15:04:20|115.89|113.89|115.61|113.61|115.89|113.89|115.56|113.56|0
1643209470000|2022-01-26 15:04:30|115.78|113.78|116.01|114.01|116.12|114.12|115.78|113.78|0
1643209480000|2022-01-26 15:04:40|115.23|113.23|115|113|115.34|113.34|115|113|0
1643209490000|2022-01-26 15:04:50|115.28|113.28|115|113|115.28|113.28|115|113|0
1643209500000|2022-01-26 15:05:00|114.89|112.89|114.45|112.45|115.45|113.45|114.45|112.45|0
1643209510000|2022-01-26 15:05:10|114.34|112.34|114.45|112.45|114.45|112.45|114.01|112.01|0
1643209520000|2022-01-26 15:05:20|114.89|112.89|115.56|113.56|115.67|113.67|114.89|112.89|0
1643209530000|2022-01-26 15:05:30|115.11|113.11|115.23|113.23|115.34|113.34|115|113|0
1643209540000|2022-01-26 15:05:40|114.95|112.95|114.56|112.56|114.95|112.95|114.56|112.56|0
1643209550000|2022-01-26 15:05:50|114.34|112.34|114.45|112.45|114.45|112.45|114.34|112.34|0
1643209560000|2022-01-26 15:06:00|114.12|112.12|114.12|112.12|114.23|112.23|114.12|112.12|0
1643209570000|2022-01-26 15:06:10|113.57|111.57|113.79|111.79|113.79|111.79|113.57|111.57|0
1643209580000|2022-01-26 15:06:20|113.57|111.57|113.46|111.46|113.68|111.68|113.46|111.46|0
1643209590000|2022-01-26 15:06:30|113.13|111.13|113.68|111.68|113.68|111.68|113.13|111.13|0
1643209600000|2022-01-26 15:06:40|113.57|111.57|113.24|111.24|113.57|111.57|113.24|111.24|0
1643209610000|2022-01-26 15:06:50|112.8|110.8|112.91|110.91|112.91|110.91|112.8|110.8|0
1643209620000|2022-01-26 15:07:00|112.8|110.8|113.35|111.35|113.35|111.35|112.8|110.8|0
1643209630000|2022-01-26 15:07:10|112.91|110.91|112.8|110.8|112.91|110.91|112.74|110.74|0
1643209640000|2022-01-26 15:07:20|112.58|110.58|112.74|110.74|112.74|110.74|112.58|110.58|0
1643209650000|2022-01-26 15:07:30|112.58|110.58|111.86|109.86|112.58|110.58|111.86|109.86|0
1643209660000|2022-01-26 15:07:40|111.92|109.92|112.03|110.03|112.03|110.03|111.92|109.92|0
1643209670000|2022-01-26 15:07:50|111.7|109.7|111.7|109.7|111.7|109.7|111.7|109.7|0
1643209680000|2022-01-26 15:08:00|111.81|109.81|112.36|110.36|112.36|110.36|111.81|109.81|0
1643209690000|2022-01-26 15:08:10|112.74|110.74|112.91|110.91|113.01|111.01|112.74|110.74|0
1643209700000|2022-01-26 15:08:20|112.8|110.8|112.58|110.58|112.8|110.8|112.58|110.58|0
1643209710000|2022-01-26 15:08:30|112.69|110.69|112.14|110.14|113.01|111.01|112.14|110.14|0
1643209720000|2022-01-26 15:08:40|112.36|110.36|112.25|110.25|112.36|110.36|112.25|110.25|0
1643209730000|2022-01-26 15:08:50|112.47|110.47|112.9|110.9|112.9|110.9|112.47|110.47|0
1643209740000|2022-01-26 15:09:00|112.85|110.85|113.12|111.12|113.23|111.23|112.85|110.85|0
1643209750000|2022-01-26 15:09:10|112.79|110.79|112.36|110.36|112.79|110.79|112.36|110.36|0
1643209760000|2022-01-26 15:09:20|112.68|110.68|112.58|110.58|112.68|110.68|112.58|110.58|0
1643209770000|2022-01-26 15:09:30|112.47|110.47|113.45|111.45|113.45|111.45|112.47|110.47|0
1643209780000|2022-01-26 15:09:40|113.34|111.34|113.34|111.34|113.45|111.45|113.23|111.23|0
1643209790000|2022-01-26 15:09:50|113.45|111.45|113.12|111.12|113.45|111.45|113.12|111.12|0
1643209800000|2022-01-26 15:10:00|113.23|111.23|112.47|110.47|113.23|111.23|112.36|110.36|0
1643209810000|2022-01-26 15:10:10|112.57|110.57|110.29|108.29|112.57|110.57|110.29|108.29|0
1643209820000|2022-01-26 15:10:20|110.83|108.83|110.18|108.18|110.83|108.83|110.18|108.18|0
1643209830000|2022-01-26 15:10:30|110.13|108.13|110.18|108.18|110.18|108.18|109.91|107.91|0
1643209840000|2022-01-26 15:10:40|110.29|108.29|110.18|108.18|110.51|108.51|110.18|108.18|0
1643209850000|2022-01-26 15:10:50|110.61|108.61|110.94|108.94|111.05|109.05|110.61|108.61|0
1643209860000|2022-01-26 15:11:00|111.05|109.05|110.61|108.61|111.05|109.05|110.61|108.61|0
1643209870000|2022-01-26 15:11:10|111.05|109.05|110.94|108.94|111.05|109.05|110.77|108.77|0
1643209880000|2022-01-26 15:11:20|110.99|108.99|109.97|107.97|110.99|108.99|109.97|107.97|0
1643209890000|2022-01-26 15:11:30|110.29|108.29|110.4|108.4|110.4|108.4|110.18|108.18|0
1643209900000|2022-01-26 15:11:40|110.18|108.18|109.97|107.97|110.18|108.18|109.97|107.97|0
1643209910000|2022-01-26 15:11:50|110.18|108.18|110.4|108.4|110.4|108.4|110.07|108.07|0
1643209920000|2022-01-26 15:12:00|110.51|108.51|111.59|109.59|111.59|109.59|110.51|108.51|0
1643209930000|2022-01-26 15:12:10|111.7|109.7|111.81|109.81|111.81|109.81|111.7|109.7|0
1643209940000|2022-01-26 15:12:20|111.59|109.59|111.16|109.16|111.59|109.59|110.94|108.94|0
1643209950000|2022-01-26 15:12:30|111.05|109.05|110.51|108.51|111.05|109.05|110.51|108.51|0
1643209960000|2022-01-26 15:12:40|110.4|108.4|109.43|107.43|110.4|108.4|109.43|107.43|0
1643209970000|2022-01-26 15:12:50|108.78|106.78|108.46|106.46|108.78|106.78|108.41|106.41|0
1643209980000|2022-01-26 15:13:00|108.68|106.68|108.46|106.46|108.68|106.68|108.46|106.46|0
1643209990000|2022-01-26 15:13:10|108.78|106.78|108.73|106.73|109|107|108.73|106.73|0
1643210000000|2022-01-26 15:13:20|108.57|106.57|107.4|105.4|108.57|106.57|107.4|105.4|0
1643210010000|2022-01-26 15:13:30|107.72|105.72|107.93|105.93|108.14|106.14|107.72|105.72|0
1643210020000|2022-01-26 15:13:40|107.5|105.5|107.29|105.29|107.5|105.5|107.29|105.29|0
1643210030000|2022-01-26 15:13:50|107.61|105.61|107.4|105.4|107.61|105.61|107.23|105.23|0
1643210040000|2022-01-26 15:14:00|107.93|105.93|108.03|106.03|108.03|106.03|107.93|105.93|0
1643210050000|2022-01-26 15:14:10|107.82|105.82|108.03|106.03|108.35|106.35|107.82|105.82|0
1643210060000|2022-01-26 15:14:20|108.46|106.46|108.51|106.51|108.51|106.51|108.35|106.35|0
1643210070000|2022-01-26 15:14:30|108.46|106.46|106.87|104.87|108.46|106.46|106.87|104.87|0
1643210080000|2022-01-26 15:14:40|106.65|104.65|107.4|105.4|107.4|105.4|106.65|104.65|0
1643210090000|2022-01-26 15:14:50|107.29|105.29|107.4|105.4|107.61|105.61|107.08|105.08|0
1643210100000|2022-01-26 15:15:00|107.5|105.5|106.13|104.13|107.5|105.5|106.13|104.13|0
1643210110000|2022-01-26 15:15:10|106.23|104.23|105.97|103.97|106.34|104.34|105.92|103.92|0
1643210120000|2022-01-26 15:15:20|106.23|104.23|105.08|103.08|106.23|104.23|104.97|102.97|0
1643210130000|2022-01-26 15:15:30|105.18|103.18|105.7|103.7|105.7|103.7|105.08|103.08|0
1643210140000|2022-01-26 15:15:40|105.91|103.91|105.39|103.39|105.91|103.91|105.39|103.39|0
1643210150000|2022-01-26 15:15:50|105.18|103.18|104.97|102.97|105.18|103.18|104.24|102.24|0
1643210160000|2022-01-26 15:16:00|104.45|102.45|104.34|102.34|104.6|102.6|104.24|102.24|0
1643210170000|2022-01-26 15:16:10|104.24|102.24|103.41|101.41|104.24|102.24|103.41|101.41|0
1643210180000|2022-01-26 15:16:20|103.82|101.82|103.51|101.51|103.82|101.82|103.51|101.51|0
1643210190000|2022-01-26 15:16:30|103.93|101.93|104.45|102.45|104.45|102.45|103.82|101.82|0
1643210200000|2022-01-26 15:16:40|104.34|102.34|104.97|102.97|104.97|102.97|104.34|102.34|0
1643210210000|2022-01-26 15:16:50|105.28|103.28|105.6|103.6|105.6|103.6|104.97|102.97|0
1643210220000|2022-01-26 15:17:00|105.49|103.49|106.55|104.55|106.55|104.55|105.49|103.49|0
1643210230000|2022-01-26 15:17:10|106.33|104.33|106.17|104.17|106.39|104.39|105.81|103.81|0
1643210240000|2022-01-26 15:17:20|106.55|104.55|106.23|104.23|106.55|104.55|106.23|104.23|0
1643210250000|2022-01-26 15:17:30|106.55|104.55|106.49|104.49|106.7|104.7|106.33|104.33|0
1643210260000|2022-01-26 15:17:40|106.65|104.65|106.81|104.81|106.97|104.97|106.65|104.65|0
1643210270000|2022-01-26 15:17:50|107.07|105.07|107.39|105.39|107.6|105.6|107.07|105.07|0
1643210280000|2022-01-26 15:18:00|106.97|104.97|106.12|104.12|106.97|104.97|106.12|104.12|0
1643210290000|2022-01-26 15:18:10|106.02|104.02|106.54|104.54|106.54|104.54|105.91|103.91|0
1643210300000|2022-01-26 15:18:20|105.81|103.81|105.86|103.86|105.86|103.86|105.6|103.6|0
1643210310000|2022-01-26 15:18:30|106.02|104.02|105.7|103.7|106.02|104.02|105.7|103.7|0
1643210320000|2022-01-26 15:18:40|105.81|103.81|106.54|104.54|106.54|104.54|105.81|103.81|0
1643210330000|2022-01-26 15:18:50|106.76|104.76|107.39|105.39|107.6|105.6|106.76|104.76|0
1643210340000|2022-01-26 15:19:00|107.5|105.5|107.92|105.92|107.92|105.92|107.5|105.5|0
1643210350000|2022-01-26 15:19:10|107.6|105.6|107.6|105.6|107.82|105.82|107.39|105.39|0
1643210360000|2022-01-26 15:19:20|108.03|106.03|108.14|106.14|108.14|106.14|107.92|105.92|0
1643210370000|2022-01-26 15:19:30|107.82|105.82|108.14|106.14|108.24|106.24|107.82|105.82|0
1643210380000|2022-01-26 15:19:40|108.24|106.24|108.67|106.67|108.67|106.67|108.24|106.24|0
1643210390000|2022-01-26 15:19:50|108.61|106.61|108.56|106.56|108.61|106.61|108.46|106.46|0
1643210400000|2022-01-26 15:20:00|108.46|106.46|108.19|106.19|108.46|106.46|107.82|105.82|0
1643210410000|2022-01-26 15:20:10|108.35|106.35|108.56|106.56|108.56|106.56|108.35|106.35|0
1643210420000|2022-01-26 15:20:20|108.88|106.88|109.26|107.26|109.53|107.53|108.88|106.88|0
1643210430000|2022-01-26 15:20:30|109.04|107.04|109.31|107.31|109.42|107.42|109.04|107.04|0
1643210440000|2022-01-26 15:20:40|109.2|107.2|109.31|107.31|109.31|107.31|109.2|107.2|0
1643210450000|2022-01-26 15:20:50|109.2|107.2|108.88|106.88|109.31|107.31|108.88|106.88|0
1643210460000|2022-01-26 15:21:00|108.78|106.78|108.03|106.03|108.78|106.78|108.03|106.03|0
1643210470000|2022-01-26 15:21:10|107.92|105.92|108.67|106.67|108.67|106.67|107.92|105.92|0
1643210480000|2022-01-26 15:21:20|108.99|106.99|108.77|106.77|108.99|106.99|108.67|106.67|0
1643210490000|2022-01-26 15:21:30|108.67|106.67|108.13|106.13|108.67|106.67|108.13|106.13|0
1643210500000|2022-01-26 15:21:40|108.24|106.24|109.1|107.1|109.1|107.1|108.24|106.24|0
1643210510000|2022-01-26 15:21:50|109.15|107.15|108.99|106.99|109.2|107.2|108.99|106.99|0
1643210520000|2022-01-26 15:22:00|109.1|107.1|107.92|105.92|109.1|107.1|107.92|105.92|0
1643210530000|2022-01-26 15:22:10|108.24|106.24|107.65|105.65|108.35|106.35|107.65|105.65|0
1643210540000|2022-01-26 15:22:20|107.07|105.07|106.01|104.01|107.07|105.07|106.01|104.01|0
1643210550000|2022-01-26 15:22:30|105.8|103.8|106.54|104.54|106.54|104.54|105.8|103.8|0
1643210560000|2022-01-26 15:22:40|106.65|104.65|106.65|104.65|106.75|104.75|106.65|104.65|0
1643210570000|2022-01-26 15:22:50|106.96|104.96|107.39|105.39|107.39|105.39|106.96|104.96|0
1643210580000|2022-01-26 15:23:00|107.6|105.6|107.81|105.81|107.81|105.81|107.6|105.6|0
1643210590000|2022-01-26 15:23:10|107.71|105.71|106.75|104.75|107.71|105.71|106.54|104.54|0
1643210600000|2022-01-26 15:23:20|106.86|104.86|106.12|104.12|106.86|104.86|106.12|104.12|0
1643210610000|2022-01-26 15:23:30|105.91|103.91|105.91|103.91|105.91|103.91|105.8|103.8|0
1643210620000|2022-01-26 15:23:40|105.8|103.8|105.7|103.7|105.96|103.96|105.59|103.59|0
1643210630000|2022-01-26 15:23:50|106.54|104.54|106.33|104.33|106.64|104.64|106.27|104.27|0
1643210640000|2022-01-26 15:24:00|106.38|104.38|105.7|103.7|106.38|104.38|105.7|103.7|0
1643210650000|2022-01-26 15:24:10|105.49|103.49|104.65|102.65|105.49|103.49|104.65|102.65|0
1643210660000|2022-01-26 15:24:20|104.44|102.44|103.61|101.61|104.44|102.44|103.5|101.5|0
1643210670000|2022-01-26 15:24:30|103.4|101.4|104.44|102.44|104.44|102.44|103.4|101.4|0
1643210680000|2022-01-26 15:24:40|104.54|102.54|104.23|102.23|104.54|102.54|104.23|102.23|0
1643210690000|2022-01-26 15:24:50|104.28|102.28|103.5|101.5|104.28|102.28|103.5|101.5|0
1643210700000|2022-01-26 15:25:00|103.3|101.3|102.68|100.68|103.3|101.3|102.47|100.47|0
1643210710000|2022-01-26 15:25:10|102.47|100.47|101.44|99.44|102.47|100.47|101.44|99.44|0
1643210720000|2022-01-26 15:25:20|101.55|99.55|102.06|100.06|102.68|100.68|101.55|99.55|0
1643210730000|2022-01-26 15:25:30|101.24|99.24|100.53|98.53|101.24|99.24|100.53|98.53|0
1643210740000|2022-01-26 15:25:40|100.12|98.12|100.53|98.53|100.53|98.53|100.12|98.12|0
1643210750000|2022-01-26 15:25:50|100.63|98.63|100.73|98.73|100.88|98.88|100.42|98.42|0
1643210760000|2022-01-26 15:26:00|100.83|98.83|101.24|99.24|101.24|99.24|100.83|98.83|0
1643210770000|2022-01-26 15:26:10|100.53|98.53|101.85|99.85|101.85|99.85|100.53|98.53|0
1643210780000|2022-01-26 15:26:20|102.26|100.26|102.16|100.16|102.26|100.26|101.96|99.96|0
1643210790000|2022-01-26 15:26:30|102.06|100.06|101.65|99.65|102.06|100.06|101.44|99.44|0
1643210800000|2022-01-26 15:26:40|101.44|99.44|102.16|100.16|102.16|100.16|101.44|99.44|0
1643210810000|2022-01-26 15:26:50|101.96|99.96|102.68|100.68|102.68|100.68|101.96|99.96|0
1643210820000|2022-01-26 15:27:00|102.42|100.42|101.95|99.95|102.42|100.42|101.85|99.85|0
1643210830000|2022-01-26 15:27:10|101.44|99.44|101.03|99.03|101.54|99.54|101.03|99.03|0
1643210840000|2022-01-26 15:27:20|101.18|99.18|101.14|99.14|101.24|99.24|101.14|99.14|0
1643210850000|2022-01-26 15:27:30|100.93|98.93|100.73|98.73|101.24|99.24|100.73|98.73|0
1643210860000|2022-01-26 15:27:40|100.93|98.93|99.81|97.81|100.93|98.93|99.81|97.81|0
1643210870000|2022-01-26 15:27:50|100.12|98.12|100.02|98.02|100.12|98.12|100.02|98.02|0
1643210880000|2022-01-26 15:28:00|100.67|98.67|100.12|98.12|100.67|98.67|99.92|97.92|0
1643210890000|2022-01-26 15:28:10|100.32|98.32|100.52|98.52|100.52|98.52|100.32|98.32|0
1643210900000|2022-01-26 15:28:20|100.37|98.37|99.61|97.61|100.42|98.42|99.61|97.61|0
1643210910000|2022-01-26 15:28:30|99.41|97.41|99.05|97.05|99.41|97.41|99.05|97.05|0
1643210920000|2022-01-26 15:28:40|99.01|97.01|99.11|97.11|99.11|97.11|98.91|96.91|0
1643210930000|2022-01-26 15:28:50|98.8|96.8|95.07|93.07|98.8|96.8|95.07|93.07|0
1643210940000|2022-01-26 15:29:00|94.87|92.87|94.67|92.67|94.87|92.87|94.28|92.28|0
1643210950000|2022-01-26 15:29:10|97.4|95.4|97.4|95.4|97.4|95.4|97.3|95.3|0
1643210960000|2022-01-26 15:29:20|97.2|95.2|98|96|98|96|97.2|95.2|0
1643210970000|2022-01-26 15:29:30|98.05|96.05|98.8|96.8|98.8|96.8|98.05|96.05|0
1643210980000|2022-01-26 15:29:40|98.9|96.9|98.3|96.3|99|97|98.3|96.3|0
1643210990000|2022-01-26 15:29:50|98.55|96.55|99.2|97.2|99.2|97.2|98.55|96.55|0
1643211000000|2022-01-26 15:30:00|99.31|97.31|98.2|96.2|99.31|97.31|98.1|96.1|0
1643211010000|2022-01-26 15:30:10|98.4|96.4|99.2|97.2|99.2|97.2|98.4|96.4|0
1643211020000|2022-01-26 15:30:20|98.9|96.9|98.4|96.4|98.9|96.9|98.3|96.3|0
1643211030000|2022-01-26 15:30:30|98.3|96.3|97.8|95.8|98.3|96.3|97.8|95.8|0
1643211040000|2022-01-26 15:30:40|97.2|95.2|97.1|95.1|97.2|95.2|97.1|95.1|0
1643211050000|2022-01-26 15:30:50|97.2|95.2|95.81|93.81|97.2|95.2|95.81|93.81|0
1643211060000|2022-01-26 15:31:00|95.52|93.52|96.8|94.8|96.9|94.9|95.52|93.52|0
1643211070000|2022-01-26 15:31:10|96.5|94.5|97.55|95.55|97.55|95.55|96.5|94.5|0
1643211080000|2022-01-26 15:31:20|97.5|95.5|97.8|95.8|97.9|95.9|97.5|95.5|0
1643211090000|2022-01-26 15:31:30|97.5|95.5|98.5|96.5|98.5|96.5|97.5|95.5|0
1643211100000|2022-01-26 15:31:40|98.8|96.8|98.45|96.45|99.2|97.2|98.45|96.45|0
1643211110000|2022-01-26 15:31:50|98.3|96.3|98.3|96.3|98.3|96.3|98.04|96.04|0
1643211120000|2022-01-26 15:32:00|98.1|96.1|98.7|96.7|98.85|96.85|98.1|96.1|0
1643211130000|2022-01-26 15:32:10|99.61|97.61|99.71|97.71|99.71|97.71|99.61|97.61|0
1643211140000|2022-01-26 15:32:20|99.4|97.4|98.7|96.7|99.4|97.4|98.7|96.7|0
1643211150000|2022-01-26 15:32:30|98.8|96.8|98|96|98.8|96.8|98|96|0
1643211160000|2022-01-26 15:32:40|98.1|96.1|99.2|97.2|99.2|97.2|98.1|96.1|0
1643211170000|2022-01-26 15:32:50|99.15|97.15|99.3|97.3|99.71|97.71|99.15|97.15|0
1643211180000|2022-01-26 15:33:00|99.4|97.4|99.1|97.1|99.4|97.4|99|97|0
1643211190000|2022-01-26 15:33:10|98.8|96.8|97.5|95.5|98.8|96.8|97.5|95.5|0
1643211200000|2022-01-26 15:33:20|97.3|95.3|97.44|95.44|97.6|95.6|97.3|95.3|0
1643211210000|2022-01-26 15:33:30|97.4|95.4|97.7|95.7|97.7|95.7|97.4|95.4|0
1643211220000|2022-01-26 15:33:40|97.94|95.94|98.6|96.6|99|97|97.94|95.94|0
1643211230000|2022-01-26 15:33:50|98.9|96.9|98.8|96.8|98.9|96.9|98.8|96.8|0
1643211240000|2022-01-26 15:34:00|98.7|96.7|99.91|97.91|99.91|97.91|98.6|96.6|0
1643211250000|2022-01-26 15:34:10|99.81|97.81|100.42|98.42|100.42|98.42|99.81|97.81|0
1643211260000|2022-01-26 15:34:20|100.21|98.21|98.9|96.9|100.21|98.21|98.9|96.9|0
1643211270000|2022-01-26 15:34:30|98.8|96.8|98.04|96.04|98.8|96.8|98.04|96.04|0
1643211280000|2022-01-26 15:34:40|98.34|96.34|98.85|96.85|98.85|96.85|98.34|96.34|0
1643211290000|2022-01-26 15:34:50|98.9|96.9|98.74|96.74|98.9|96.9|98.5|96.5|0
1643211300000|2022-01-26 15:35:00|98.6|96.6|99.2|97.2|99.2|97.2|98.6|96.6|0
1643211310000|2022-01-26 15:35:10|98.8|96.8|97.99|95.99|98.8|96.8|97.99|95.99|0
1643211320000|2022-01-26 15:35:20|97.89|95.89|98.09|96.09|98.09|96.09|97.89|95.89|0
1643211330000|2022-01-26 15:35:30|97.79|95.79|97.24|95.24|97.79|95.79|97.04|95.04|0
1643211340000|2022-01-26 15:35:40|97.89|95.89|99.2|97.2|99.2|97.2|97.89|95.89|0
1643211350000|2022-01-26 15:35:50|99.3|97.3|98.8|96.8|99.3|97.3|98.7|96.7|0
1643211360000|2022-01-26 15:36:00|98.49|96.49|98.19|96.19|98.49|96.49|98.19|96.19|0
1643211370000|2022-01-26 15:36:10|98.09|96.09|97.39|95.39|98.09|96.09|97.19|95.19|0
1643211380000|2022-01-26 15:36:20|97.49|95.49|97.79|95.79|97.79|95.79|97.49|95.49|0
1643211390000|2022-01-26 15:36:30|98.09|96.09|98.19|96.19|98.29|96.29|98.09|96.09|0
1643211400000|2022-01-26 15:36:40|97.99|95.99|97.89|95.89|97.99|95.99|97.69|95.69|0
1643211410000|2022-01-26 15:36:50|97.59|95.59|97.09|95.09|97.59|95.59|97.09|95.09|0
1643211420000|2022-01-26 15:37:00|97.19|95.19|97.29|95.29|97.29|95.29|96.99|94.99|0
1643211430000|2022-01-26 15:37:10|97.09|95.09|97.89|95.89|97.89|95.89|97.09|95.09|0
1643211440000|2022-01-26 15:37:20|97.79|95.79|97.99|95.99|98.19|96.19|97.79|95.79|0
1643211450000|2022-01-26 15:37:30|97.59|95.59|99|97|99|97|97.59|95.59|0
1643211460000|2022-01-26 15:37:40|98.39|96.39|97.99|95.99|98.39|96.39|97.99|95.99|0
1643211470000|2022-01-26 15:37:50|98.09|96.09|98.09|96.09|98.29|96.29|97.99|95.99|0
1643211480000|2022-01-26 15:38:00|98.19|96.19|97.89|95.89|98.19|96.19|97.69|95.69|0
1643211490000|2022-01-26 15:38:10|97.74|95.74|97.69|95.69|97.74|95.74|97.59|95.59|0
1643211500000|2022-01-26 15:38:20|98.09|96.09|98.79|96.79|98.99|96.99|98.09|96.09|0
1643211510000|2022-01-26 15:38:30|98.99|96.99|98.99|96.99|98.99|96.99|98.74|96.74|0
1643211520000|2022-01-26 15:38:40|98.89|96.89|99.24|97.24|99.24|97.24|98.89|96.89|0
1643211530000|2022-01-26 15:38:50|99.3|97.3|99.24|97.24|99.5|97.5|99.2|97.2|0
1643211540000|2022-01-26 15:39:00|99.3|97.3|99.6|97.6|99.6|97.6|98.79|96.79|0
1643211550000|2022-01-26 15:39:10|99.7|97.7|100.11|98.11|100.21|98.21|99.7|97.7|0
1643211560000|2022-01-26 15:39:20|99.5|97.5|99.4|97.4|99.5|97.5|99.4|97.4|0
1643211570000|2022-01-26 15:39:30|99.09|97.09|98.19|96.19|99.09|97.09|98.19|96.19|0
1643211580000|2022-01-26 15:39:40|97.69|95.69|96.79|94.79|97.69|95.69|96.79|94.79|0
1643211590000|2022-01-26 15:39:50|96.6|94.6|96.2|94.2|96.6|94.6|96.1|94.1|0
1643211600000|2022-01-26 15:40:00|96.3|94.3|97.34|95.34|97.34|95.34|96.3|94.3|0
1643211610000|2022-01-26 15:40:10|97.29|95.29|97.69|95.69|97.69|95.69|97.29|95.29|0
1643211620000|2022-01-26 15:40:20|97.49|95.49|98.29|96.29|98.29|96.29|97.49|95.49|0
1643211630000|2022-01-26 15:40:30|98.09|96.09|98.29|96.29|98.29|96.29|97.89|95.89|0
1643211640000|2022-01-26 15:40:40|98.74|96.74|98.34|96.34|98.89|96.89|98.34|96.34|0
1643211650000|2022-01-26 15:40:50|98.49|96.49|97.79|95.79|98.49|96.49|97.79|95.79|0
1643211660000|2022-01-26 15:41:00|97.44|95.44|97.64|95.64|97.79|95.79|97.44|95.44|0
1643211670000|2022-01-26 15:41:10|97.29|95.29|97.84|95.84|98.09|96.09|97.29|95.29|0
1643211680000|2022-01-26 15:41:20|97.89|95.89|98.09|96.09|98.09|96.09|97.79|95.79|0
1643211690000|2022-01-26 15:41:30|97.59|95.59|97.99|95.99|97.99|95.99|97.59|95.59|0
1643211700000|2022-01-26 15:41:40|97.69|95.69|97.69|95.69|97.69|95.69|97.59|95.59|0
1643211710000|2022-01-26 15:41:50|98.49|96.49|99.09|97.09|99.09|97.09|98.49|96.49|0
1643211720000|2022-01-26 15:42:00|98.69|96.69|97.79|95.79|98.74|96.74|97.79|95.79|0
1643211730000|2022-01-26 15:42:10|97.59|95.59|98.09|96.09|98.09|96.09|97.59|95.59|0
1643211740000|2022-01-26 15:42:20|97.89|95.89|98.39|96.39|98.39|96.39|97.89|95.89|0
1643211750000|2022-01-26 15:42:30|98.19|96.19|97.39|95.39|98.19|96.19|97.39|95.39|0
1643211760000|2022-01-26 15:42:40|97.29|95.29|97.69|95.69|97.69|95.69|97.29|95.29|0
1643211770000|2022-01-26 15:42:50|97.49|95.49|97.39|95.39|97.49|95.49|97.39|95.39|0
1643211780000|2022-01-26 15:43:00|97.53|95.53|98.29|96.29|98.29|96.29|97.53|95.53|0
1643211790000|2022-01-26 15:43:10|98.09|96.09|97.53|95.53|98.09|96.09|97.53|95.53|0
1643211800000|2022-01-26 15:43:20|97.59|95.59|97.83|95.83|97.83|95.83|97.59|95.59|0
1643211810000|2022-01-26 15:43:30|97.69|95.69|97.09|95.09|97.89|95.89|97.09|95.09|0
1643211820000|2022-01-26 15:43:40|97.19|95.19|97.29|95.29|97.59|95.59|97.14|95.14|0
1643211830000|2022-01-26 15:43:50|97.04|95.04|96.59|94.59|97.04|95.04|96.49|94.49|0
1643211840000|2022-01-26 15:44:00|96.69|94.69|95.6|93.6|96.69|94.69|95.6|93.6|0
1643211850000|2022-01-26 15:44:10|95.5|93.5|95.31|93.31|95.6|93.6|95.31|93.31|0
1643211860000|2022-01-26 15:44:20|94.72|92.72|94.92|92.92|94.92|92.92|94.72|92.72|0
1643211870000|2022-01-26 15:44:30|94.82|92.82|94.57|92.57|94.82|92.82|94.57|92.57|0
1643211880000|2022-01-26 15:44:40|94.23|92.23|94.04|92.04|94.23|92.23|93.94|91.94|0
1643211890000|2022-01-26 15:44:50|94.13|92.13|94.62|92.62|94.62|92.62|94.13|92.13|0
1643211900000|2022-01-26 15:45:00|94.33|92.33|95.01|93.01|95.01|93.01|94.33|92.33|0
1643211910000|2022-01-26 15:45:10|94.82|92.82|93.94|91.94|94.82|92.82|93.94|91.94|0
1643211920000|2022-01-26 15:45:20|94.37|92.37|94.32|92.32|94.47|92.47|94.32|92.32|0
1643211930000|2022-01-26 15:45:30|94.27|92.27|94.66|92.66|94.66|92.66|94.27|92.27|0
1643211940000|2022-01-26 15:45:40|94.76|92.76|94.47|92.47|94.76|92.76|94.47|92.47|0
1643211950000|2022-01-26 15:45:50|94.57|92.57|94.08|92.08|94.57|92.57|94.08|92.08|0
1643211960000|2022-01-26 15:46:00|94.86|92.86|95.35|93.35|95.45|93.45|94.86|92.86|0
1643211970000|2022-01-26 15:46:10|95.45|93.45|95.54|93.54|95.54|93.54|95.45|93.45|0
1643211980000|2022-01-26 15:46:20|95.64|93.64|96.33|94.33|96.33|94.33|95.64|93.64|0
1643211990000|2022-01-26 15:46:30|95.94|93.94|95.15|93.15|95.94|93.94|95.15|93.15|0
1643212000000|2022-01-26 15:46:40|95.25|93.25|95.2|93.2|95.35|93.35|95.15|93.15|0
1643212010000|2022-01-26 15:46:50|94.96|92.96|94.96|92.96|94.96|92.96|94.76|92.76|0
1643212020000|2022-01-26 15:47:00|95.05|93.05|94.81|92.81|95.05|93.05|94.81|92.81|0
1643212030000|2022-01-26 15:47:10|95.15|93.15|95.84|93.84|95.84|93.84|95.15|93.15|0
1643212040000|2022-01-26 15:47:20|95.54|93.54|95.25|93.25|95.54|93.54|95.15|93.15|0
1643212050000|2022-01-26 15:47:30|95.05|93.05|94.86|92.86|95.05|93.05|94.86|92.86|0
1643212060000|2022-01-26 15:47:40|94.76|92.76|93.93|91.93|94.76|92.76|93.93|91.93|0
1643212070000|2022-01-26 15:47:50|93.88|91.88|93.59|91.59|93.88|91.88|93.5|91.5|0
1643212080000|2022-01-26 15:48:00|93.69|91.69|94.27|92.27|94.27|92.27|93.69|91.69|0
1643212090000|2022-01-26 15:48:10|94.56|92.56|94.08|92.08|94.56|92.56|93.88|91.88|0
1643212100000|2022-01-26 15:48:20|94.17|92.17|94.47|92.47|94.47|92.47|94.08|92.08|0
1643212110000|2022-01-26 15:48:30|94.56|92.56|95.25|93.25|95.54|93.54|94.56|92.56|0
1643212120000|2022-01-26 15:48:40|95.44|93.44|95.39|93.39|95.84|93.84|95.39|93.39|0
1643212130000|2022-01-26 15:48:50|95.35|93.35|95.44|93.44|95.54|93.54|95.35|93.35|0
1643212140000|2022-01-26 15:49:00|95.74|93.74|95.54|93.54|95.78|93.78|95.54|93.54|0
1643212150000|2022-01-26 15:49:10|95.74|93.74|94.76|92.76|95.74|93.74|94.76|92.76|0
1643212160000|2022-01-26 15:49:20|94.86|92.86|95.54|93.54|95.54|93.54|94.86|92.86|0
1643212170000|2022-01-26 15:49:30|95.64|93.64|95.64|93.64|95.93|93.93|95.64|93.64|0
1643212180000|2022-01-26 15:49:40|95.39|93.39|95.54|93.54|95.64|93.64|95.34|93.34|0
1643212190000|2022-01-26 15:49:50|95.74|93.74|95.74|93.74|95.74|93.74|95.05|93.05|0
1643212200000|2022-01-26 15:50:00|95.54|93.54|95.44|93.44|95.54|93.54|95.44|93.44|0
1643212210000|2022-01-26 15:50:10|95.83|93.83|96.52|94.52|96.52|94.52|95.83|93.83|0
1643212220000|2022-01-26 15:50:20|97.02|95.02|97.12|95.12|97.12|95.12|97.02|95.02|0
1643212230000|2022-01-26 15:50:30|97.22|95.22|97.56|95.56|97.71|95.71|97.22|95.22|0
1643212240000|2022-01-26 15:50:40|97.61|95.61|97.32|95.32|97.61|95.61|97.32|95.32|0
1643212250000|2022-01-26 15:50:50|97.17|95.17|96.87|94.87|97.22|95.22|96.87|94.87|0
1643212260000|2022-01-26 15:51:00|96.72|94.72|96.67|94.67|96.92|94.92|96.52|94.52|0
1643212270000|2022-01-26 15:51:10|96.42|94.42|96.13|94.13|96.42|94.42|96.03|94.03|0
1643212280000|2022-01-26 15:51:20|96.33|94.33|96.47|94.47|96.47|94.47|96.33|94.33|0
1643212290000|2022-01-26 15:51:30|96.52|94.52|96.33|94.33|96.52|94.52|96.23|94.23|0
1643212300000|2022-01-26 15:51:40|96.62|94.62|97.51|95.51|97.51|95.51|96.33|94.33|0
1643212310000|2022-01-26 15:51:50|97.12|95.12|97.41|95.41|97.56|95.56|97.12|95.12|0
1643212320000|2022-01-26 15:52:00|96.62|94.62|96.57|94.57|96.72|94.72|96.57|94.57|0
1643212330000|2022-01-26 15:52:10|96.33|94.33|96.23|94.23|96.33|94.33|96.23|94.23|0
1643212340000|2022-01-26 15:52:20|96.13|94.13|96.42|94.42|96.42|94.42|96.13|94.13|0
1643212350000|2022-01-26 15:52:30|96.23|94.23|96.47|94.47|96.52|94.52|96.13|94.13|0
1643212360000|2022-01-26 15:52:40|96.42|94.42|96.57|94.57|96.57|94.57|96.32|94.32|0
1643212370000|2022-01-26 15:52:50|96.32|94.32|95.83|93.83|96.32|94.32|95.44|93.44|0
1643212380000|2022-01-26 15:53:00|96.03|94.03|95.54|93.54|96.17|94.17|95.54|93.54|0
1643212390000|2022-01-26 15:53:10|96.42|94.42|96.67|94.67|96.72|94.72|96.42|94.42|0
1643212400000|2022-01-26 15:53:20|96.23|94.23|96.32|94.32|96.37|94.37|95.93|93.93|0
1643212410000|2022-01-26 15:53:30|96.03|94.03|96.32|94.32|96.32|94.32|96.03|94.03|0
1643212420000|2022-01-26 15:53:40|96.52|94.52|96.52|94.52|96.72|94.72|96.52|94.52|0
1643212430000|2022-01-26 15:53:50|96.03|94.03|96.32|94.32|96.32|94.32|95.73|93.73|0
1643212440000|2022-01-26 15:54:00|96.42|94.42|96.62|94.62|96.62|94.62|96.42|94.42|0
1643212450000|2022-01-26 15:54:10|97.02|95.02|97.02|95.02|97.02|95.02|96.92|94.92|0
1643212460000|2022-01-26 15:54:20|97.16|95.16|96.32|94.32|97.16|95.16|96.32|94.32|0
1643212470000|2022-01-26 15:54:30|96.42|94.42|96.32|94.32|96.42|94.42|96.13|94.13|0
1643212480000|2022-01-26 15:54:40|96.42|94.42|96.42|94.42|96.42|94.42|96.22|94.22|0
1643212490000|2022-01-26 15:54:50|96.32|94.32|96.32|94.32|96.32|94.32|96.27|94.27|0
1643212500000|2022-01-26 15:55:00|96.82|94.82|96.42|94.42|96.82|94.82|96.42|94.42|0
1643212510000|2022-01-26 15:55:10|96.22|94.22|96.26|94.26|96.95|94.95|96.22|94.22|0
1643212520000|2022-01-26 15:55:20|95.97|93.97|96.26|94.26|96.61|94.61|95.97|93.97|0
1643212530000|2022-01-26 15:55:30|96.07|94.07|95.82|93.82|96.36|94.36|95.82|93.82|0
1643212540000|2022-01-26 15:55:40|95.53|93.53|95.87|93.87|96.07|94.07|95.53|93.53|0
1643212550000|2022-01-26 15:55:50|95.97|93.97|96.46|94.46|96.46|94.46|95.97|93.97|0
1643212560000|2022-01-26 15:56:00|96.56|94.56|98.24|96.24|98.24|96.24|96.56|94.56|0
1643212570000|2022-01-26 15:56:10|98.89|96.89|99.34|97.34|99.54|97.54|98.89|96.89|0
1643212580000|2022-01-26 15:56:20|98.94|96.94|99.75|97.75|99.75|97.75|98.94|96.94|0
1643212590000|2022-01-26 15:56:30|100.25|98.25|100.05|98.05|100.25|98.25|99.79|97.79|0
1643212600000|2022-01-26 15:56:40|99.64|97.64|99.34|97.34|99.64|97.64|99.34|97.34|0
1643212610000|2022-01-26 15:56:50|99.44|97.44|99.24|97.24|99.44|97.44|98.74|96.74|0
1643212620000|2022-01-26 15:57:00|99.14|97.14|99.14|97.14|99.14|97.14|98.94|96.94|0
1643212630000|2022-01-26 15:57:10|99.85|97.85|100.65|98.65|100.65|98.65|99.85|97.85|0
1643212640000|2022-01-26 15:57:20|100.86|98.86|100.75|98.75|100.86|98.86|100.75|98.75|0
1643212650000|2022-01-26 15:57:30|100.55|98.55|100.25|98.25|100.55|98.55|100.05|98.05|0
1643212660000|2022-01-26 15:57:40|100.05|98.05|100.45|98.45|100.7|98.7|100.05|98.05|0
1643212670000|2022-01-26 15:57:50|100.35|98.35|100.75|98.75|100.75|98.75|100.35|98.35|0
1643212680000|2022-01-26 15:58:00|101.01|99.01|101.06|99.06|101.06|99.06|100.86|98.86|0
1643212690000|2022-01-26 15:58:10|100.86|98.86|100.55|98.55|100.86|98.86|100.55|98.55|0
1643212700000|2022-01-26 15:58:20|100.45|98.45|99.95|97.95|100.45|98.45|99.95|97.95|0
1643212710000|2022-01-26 15:58:30|99.84|97.84|99.44|97.44|99.84|97.84|99.44|97.44|0
1643212720000|2022-01-26 15:58:40|99.74|97.74|99.94|97.94|100.15|98.15|99.69|97.69|0
1643212730000|2022-01-26 15:58:50|100.15|98.15|100.15|98.15|100.15|98.15|100.05|98.05|0
1643212740000|2022-01-26 15:59:00|100.05|98.05|100.05|98.05|100.05|98.05|99.74|97.74|0
1643212750000|2022-01-26 15:59:10|100.65|98.65|100.5|98.5|100.75|98.75|100.5|98.5|0
1643212760000|2022-01-26 15:59:20|100.55|98.55|101.26|99.26|101.26|99.26|100.55|98.55|0
1643212770000|2022-01-26 15:59:30|101.11|99.11|100.96|98.96|101.16|99.16|100.96|98.96|0
1643212780000|2022-01-26 15:59:40|100.55|98.55|101.06|99.06|101.06|99.06|100.55|98.55|0
1643212790000|2022-01-26 15:59:50|100.55|98.55|100.25|98.25|100.55|98.55|100.25|98.25|0
1643212800000|2022-01-26 16:00:00|100.19|98.19|99.64|97.64|100.19|98.19|99.64|97.64|0
1643212810000|2022-01-26 16:00:10|99.54|97.54|99.44|97.44|99.54|97.54|99.24|97.24|0
1643212820000|2022-01-26 16:00:20|99.54|97.54|99.44|97.44|99.54|97.54|99.34|97.34|0
1643212830000|2022-01-26 16:00:30|99.34|97.34|98.54|96.54|99.34|97.34|98.54|96.54|0
1643212840000|2022-01-26 16:00:40|98.74|96.74|98.74|96.74|98.84|96.84|98.74|96.74|0
1643212850000|2022-01-26 16:00:50|98.94|96.94|99.54|97.54|99.54|97.54|98.94|96.94|0
1643212860000|2022-01-26 16:01:00|99.44|97.44|98.74|96.74|99.44|97.44|98.64|96.64|0
1643212870000|2022-01-26 16:01:10|99.44|97.44|98.44|96.44|99.44|97.44|98.44|96.44|0
1643212880000|2022-01-26 16:01:20|98.59|96.59|98.44|96.44|98.64|96.64|98.44|96.44|0
1643212890000|2022-01-26 16:01:30|98.64|96.64|98.74|96.74|98.74|96.74|98.34|96.34|0
1643212900000|2022-01-26 16:01:40|99.04|97.04|99.24|97.24|99.54|97.54|99.04|97.04|0
1643212910000|2022-01-26 16:01:50|99.14|97.14|99.14|97.14|99.34|97.34|99.14|97.14|0
1643212920000|2022-01-26 16:02:00|99.24|97.24|99.04|97.04|99.34|97.34|98.74|96.74|0
1643212930000|2022-01-26 16:02:10|99.39|97.39|99.39|97.39|99.49|97.49|99.39|97.39|0
1643212940000|2022-01-26 16:02:20|99.24|97.24|99.24|97.24|99.49|97.49|99.24|97.24|0
1643212950000|2022-01-26 16:02:30|98.94|96.94|98.48|96.48|98.94|96.94|98.34|96.34|0
1643212960000|2022-01-26 16:02:40|98.84|96.84|98.58|96.58|98.84|96.84|98.58|96.58|0
1643212970000|2022-01-26 16:02:50|98.44|96.44|98.74|96.74|98.74|96.74|98.44|96.44|0
1643212980000|2022-01-26 16:03:00|98.68|96.68|98.04|96.04|98.68|96.68|98.04|96.04|0
1643212990000|2022-01-26 16:03:10|97.74|95.74|96.85|94.85|97.74|95.74|96.85|94.85|0
1643213000000|2022-01-26 16:03:20|97.34|95.34|97.24|95.24|97.54|95.54|97.24|95.24|0
1643213010000|2022-01-26 16:03:30|97.34|95.34|97.24|95.24|97.64|95.64|97.24|95.24|0
1643213020000|2022-01-26 16:03:40|97.44|95.44|97.74|95.74|97.74|95.74|97.44|95.44|0
1643213030000|2022-01-26 16:03:50|97.64|95.64|98.04|96.04|98.04|96.04|97.54|95.54|0
1643213040000|2022-01-26 16:04:00|97.64|95.64|98.04|96.04|98.04|96.04|97.64|95.64|0
1643213050000|2022-01-26 16:04:10|97.74|95.74|97.94|95.94|98.14|96.14|97.69|95.69|0
1643213060000|2022-01-26 16:04:20|98.78|96.78|98.28|96.28|98.78|96.78|98.24|96.24|0
1643213070000|2022-01-26 16:04:30|98.33|96.33|97.88|95.88|98.33|96.33|97.88|95.88|0
1643213080000|2022-01-26 16:04:40|97.94|95.94|98.33|96.33|98.43|96.43|97.94|95.94|0
1643213090000|2022-01-26 16:04:50|98.28|96.28|98.83|96.83|98.83|96.83|98.14|96.14|0
1643213100000|2022-01-26 16:05:00|98.73|96.73|98.53|96.53|98.83|96.83|98.53|96.53|0
1643213110000|2022-01-26 16:05:10|98.73|96.73|99.44|97.44|99.54|97.54|98.73|96.73|0
1643213120000|2022-01-26 16:05:20|99.33|97.33|99.54|97.54|99.58|97.58|99.33|97.33|0
1643213130000|2022-01-26 16:05:30|99.33|97.33|99.33|97.33|99.99|97.99|99.33|97.33|0
1643213140000|2022-01-26 16:05:40|99.74|97.74|100.34|98.34|100.54|98.54|99.74|97.74|0
1643213150000|2022-01-26 16:05:50|100.44|98.44|100.14|98.14|100.44|98.44|99.94|97.94|0
1643213160000|2022-01-26 16:06:00|99.84|97.84|100.54|98.54|100.54|98.54|99.84|97.84|0
1643213170000|2022-01-26 16:06:10|100.65|98.65|100.34|98.34|100.65|98.65|100.34|98.34|0
1643213180000|2022-01-26 16:06:20|99.84|97.84|99.53|97.53|99.84|97.84|99.53|97.53|0
1643213190000|2022-01-26 16:06:30|99.84|97.84|100.95|98.95|100.95|98.95|99.74|97.74|0
1643213200000|2022-01-26 16:06:40|101.97|99.97|102.27|100.27|102.48|100.48|101.97|99.97|0
1643213210000|2022-01-26 16:06:50|102.38|100.38|102.07|100.07|102.38|100.38|102.07|100.07|0
1643213220000|2022-01-26 16:07:00|102.17|100.17|101.46|99.46|102.17|100.17|101.46|99.46|0
1643213230000|2022-01-26 16:07:10|101.35|99.35|101.35|99.35|101.46|99.46|101.35|99.35|0
1643213240000|2022-01-26 16:07:20|101.51|99.51|101.15|99.15|101.51|99.51|101.15|99.15|0
1643213250000|2022-01-26 16:07:30|101.05|99.05|101.35|99.35|101.35|99.35|100.95|98.95|0
1643213260000|2022-01-26 16:07:40|101.56|99.56|101.56|99.56|101.86|99.86|101.56|99.56|0
1643213270000|2022-01-26 16:07:50|101.66|99.66|100.95|98.95|101.66|99.66|100.95|98.95|0
1643213280000|2022-01-26 16:08:00|100.89|98.89|101.35|99.35|101.4|99.4|100.89|98.89|0
1643213290000|2022-01-26 16:08:10|101.2|99.2|101.15|99.15|101.2|99.2|101.05|99.05|0
1643213300000|2022-01-26 16:08:20|101|99|100.14|98.14|101|99|100.14|98.14|0
1643213310000|2022-01-26 16:08:30|100.04|98.04|100.14|98.14|100.14|98.14|99.98|97.98|0
1643213320000|2022-01-26 16:08:40|100.54|98.54|101.2|99.2|101.2|99.2|100.54|98.54|0
1643213330000|2022-01-26 16:08:50|100.89|98.89|101.2|99.2|101.2|99.2|100.89|98.89|0
1643213340000|2022-01-26 16:09:00|101.97|99.97|103.2|101.2|103.2|101.2|101.97|99.97|0
1643213350000|2022-01-26 16:09:10|103.71|101.71|104.33|102.33|104.33|102.33|103.71|101.71|0
1643213360000|2022-01-26 16:09:20|104.13|102.13|103.81|101.81|104.13|102.13|103.81|101.81|0
1643213370000|2022-01-26 16:09:30|103.92|101.92|103.81|101.81|104.23|102.23|103.81|101.81|0
1643213380000|2022-01-26 16:09:40|103.92|101.92|103.71|101.71|103.92|101.92|103.55|101.55|0
1643213390000|2022-01-26 16:09:50|103.45|101.45|103.86|101.86|103.86|101.86|103.45|101.45|0
1643213400000|2022-01-26 16:10:00|103.4|101.4|103.71|101.71|104.23|102.23|103.4|101.4|0
1643213410000|2022-01-26 16:10:10|103.81|101.81|103.61|101.61|103.81|101.81|103.61|101.61|0
1643213420000|2022-01-26 16:10:20|103.19|101.19|103.61|101.61|103.61|101.61|103.19|101.19|0
1643213430000|2022-01-26 16:10:30|103.81|101.81|103.92|101.92|104.33|102.33|103.81|101.81|0
1643213440000|2022-01-26 16:10:40|104.12|102.12|104.75|102.75|104.85|102.85|104.12|102.12|0
1643213450000|2022-01-26 16:10:50|104.43|102.43|104.43|102.43|104.43|102.43|104.02|102.02|0
1643213460000|2022-01-26 16:11:00|104.54|102.54|104.75|102.75|104.95|102.95|104.54|102.54|0
1643213470000|2022-01-26 16:11:10|104.85|102.85|105.37|103.37|105.58|103.58|104.85|102.85|0
1643213480000|2022-01-26 16:11:20|105.58|103.58|105.79|103.79|105.89|103.89|105.58|103.58|0
1643213490000|2022-01-26 16:11:30|105.89|103.89|105.48|103.48|105.89|103.89|105.48|103.48|0
1643213500000|2022-01-26 16:11:40|105.79|103.79|105.63|103.63|105.79|103.79|105.37|103.37|0
1643213510000|2022-01-26 16:11:50|105.58|103.58|105.47|103.47|105.58|103.58|105.37|103.37|0
1643213520000|2022-01-26 16:12:00|105.32|103.32|106.21|104.21|106.21|104.21|105.32|103.32|0
1643213530000|2022-01-26 16:12:10|106.31|104.31|106|104|106.31|104.31|105.84|103.84|0
1643213540000|2022-01-26 16:12:20|105.27|103.27|105.37|103.37|105.37|103.37|105.27|103.27|0
1643213550000|2022-01-26 16:12:30|105.27|103.27|105.27|103.27|105.27|103.27|105.27|103.27|0
1643213560000|2022-01-26 16:12:40|105.16|103.16|105.06|103.06|105.27|103.27|105.06|103.06|0
1643213570000|2022-01-26 16:12:50|105.37|103.37|105.37|103.37|105.37|103.37|105.16|103.16|0
1643213580000|2022-01-26 16:13:00|105.47|103.47|105.58|103.58|105.58|103.58|105.47|103.47|0
1643213590000|2022-01-26 16:13:10|105.42|103.42|105.16|103.16|105.42|103.42|105.16|103.16|0
1643213600000|2022-01-26 16:13:20|105|103|105.06|103.06|105.06|103.06|105|103|0
1643213610000|2022-01-26 16:13:30|105.47|103.47|105.68|103.68|105.79|103.79|105.47|103.47|0
1643213620000|2022-01-26 16:13:40|105.94|103.94|105.68|103.68|105.94|103.94|105.58|103.58|0
1643213630000|2022-01-26 16:13:50|105.73|103.73|105.68|103.68|105.73|103.73|105.16|103.16|0
1643213640000|2022-01-26 16:14:00|105.58|103.58|105.89|103.89|105.89|103.89|105.58|103.58|0
1643213650000|2022-01-26 16:14:10|105.79|103.79|105.58|103.58|105.89|103.89|105.52|103.52|0
1643213660000|2022-01-26 16:14:20|105.68|103.68|106.1|104.1|106.1|104.1|105.68|103.68|0
1643213670000|2022-01-26 16:14:30|106|104|106.21|104.21|106.21|104.21|106|104|0
1643213680000|2022-01-26 16:14:40|106.42|104.42|105.89|103.89|106.42|104.42|105.89|103.89|0
1643213690000|2022-01-26 16:14:50|106|104|105.68|103.68|106|104|105.68|103.68|0
1643213700000|2022-01-26 16:15:00|106|104|105.89|103.89|106.1|104.1|105.79|103.79|0
1643213710000|2022-01-26 16:15:10|105.58|103.58|105.16|103.16|105.79|103.79|105.16|103.16|0
1643213720000|2022-01-26 16:15:20|105.37|103.37|105.16|103.16|105.37|103.37|105.05|103.05|0
1643213730000|2022-01-26 16:15:30|105.31|103.31|104.41|102.41|105.31|103.31|104.31|102.31|0
1643213740000|2022-01-26 16:15:40|104.2|102.2|104.25|102.25|104.41|102.41|104.2|102.2|0
1643213750000|2022-01-26 16:15:50|104.31|102.31|104.36|102.36|104.52|102.52|104.31|102.31|0
1643213760000|2022-01-26 16:16:00|104.41|102.41|105.25|103.25|105.25|103.25|104.41|102.41|0
1643213770000|2022-01-26 16:16:10|106.19|104.19|106.51|104.51|106.56|104.56|106.19|104.19|0
1643213780000|2022-01-26 16:16:20|107.14|105.14|106.93|104.93|107.14|105.14|106.93|104.93|0
1643213790000|2022-01-26 16:16:30|106.61|104.61|106.66|104.66|106.82|104.82|106.61|104.61|0
1643213800000|2022-01-26 16:16:40|106.61|104.61|106.72|104.72|106.93|104.93|106.61|104.61|0
1643213810000|2022-01-26 16:16:50|106.51|104.51|106.51|104.51|106.61|104.61|106.51|104.51|0
1643213820000|2022-01-26 16:17:00|106.4|104.4|105.87|103.87|106.4|104.4|105.87|103.87|0
1643213830000|2022-01-26 16:17:10|105.66|103.66|105.35|103.35|105.66|103.66|105.24|103.24|0
1643213840000|2022-01-26 16:17:20|105.14|103.14|104.2|102.2|105.14|103.14|104.2|102.2|0
1643213850000|2022-01-26 16:17:30|104.1|102.1|103.79|101.79|104.25|102.25|103.79|101.79|0
1643213860000|2022-01-26 16:17:40|103.68|101.68|103.89|101.89|103.89|101.89|103.58|101.58|0
1643213870000|2022-01-26 16:17:50|103.99|101.99|103.58|101.58|103.99|101.99|103.48|101.48|0
1643213880000|2022-01-26 16:18:00|103.68|101.68|103.06|101.06|103.68|101.68|103.06|101.06|0
1643213890000|2022-01-26 16:18:10|103.11|101.11|103.99|101.99|103.99|101.99|103.11|101.11|0
1643213900000|2022-01-26 16:18:20|104.72|102.72|104.25|102.25|104.83|102.83|104.25|102.25|0
1643213910000|2022-01-26 16:18:30|104.1|102.1|103.79|101.79|104.2|102.2|103.79|101.79|0
1643213920000|2022-01-26 16:18:40|103.58|101.58|104.51|102.51|104.51|102.51|103.58|101.58|0
1643213930000|2022-01-26 16:18:50|104.41|102.41|104.62|102.62|104.62|102.62|104.41|102.41|0
1643213940000|2022-01-26 16:19:00|104.67|102.67|104.56|102.56|104.67|102.67|104.46|102.46|0
1643213950000|2022-01-26 16:19:10|104.62|102.62|103.99|101.99|104.62|102.62|103.99|101.99|0
1643213960000|2022-01-26 16:19:20|104.2|102.2|103.78|101.78|104.2|102.2|103.78|101.78|0
1643213970000|2022-01-26 16:19:30|103.89|101.89|103.78|101.78|103.89|101.89|103.78|101.78|0
1643213980000|2022-01-26 16:19:40|104.15|102.15|104.41|102.41|104.72|102.72|104.15|102.15|0
1643213990000|2022-01-26 16:19:50|104.3|102.3|104.3|102.3|104.51|102.51|104.3|102.3|0
1643214000000|2022-01-26 16:20:00|104.62|102.62|104.62|102.62|104.82|102.82|104.62|102.62|0
1643214010000|2022-01-26 16:20:10|104.77|102.77|103.99|101.99|104.77|102.77|103.89|101.89|0
1643214020000|2022-01-26 16:20:20|103.78|101.78|104.1|102.1|104.2|102.2|103.78|101.78|0
1643214030000|2022-01-26 16:20:30|104.09|102.09|104.2|102.2|104.2|102.2|104.09|102.09|0
1643214040000|2022-01-26 16:20:40|104.41|102.41|103.58|101.58|104.41|102.41|103.58|101.58|0
1643214050000|2022-01-26 16:20:50|103.78|101.78|104.61|102.61|104.61|102.61|103.78|101.78|0
1643214060000|2022-01-26 16:21:00|104.82|102.82|104.93|102.93|105.45|103.45|104.82|102.82|0
1643214070000|2022-01-26 16:21:10|105.14|103.14|105.76|103.76|105.76|103.76|104.93|102.93|0
1643214080000|2022-01-26 16:21:20|105.66|103.66|106.18|104.18|106.18|104.18|105.66|103.66|0
1643214090000|2022-01-26 16:21:30|105.87|103.87|105.87|103.87|106.29|104.29|105.87|103.87|0
1643214100000|2022-01-26 16:21:40|105.97|103.97|105.87|103.87|105.97|103.97|105.76|103.76|0
1643214110000|2022-01-26 16:21:50|105.71|103.71|106.18|104.18|106.18|104.18|105.71|103.71|0
1643214120000|2022-01-26 16:22:00|106.29|104.29|106.39|104.39|106.45|104.45|106.29|104.29|0
1643214130000|2022-01-26 16:22:10|106.29|104.29|106.82|104.82|106.82|104.82|106.29|104.29|0
1643214140000|2022-01-26 16:22:20|106.76|104.76|106.55|104.55|106.92|104.92|106.5|104.5|0
1643214150000|2022-01-26 16:22:30|106.61|104.61|106.71|104.71|106.71|104.71|106.29|104.29|0
1643214160000|2022-01-26 16:22:40|106.76|104.76|106.92|104.92|107.03|105.03|106.76|104.76|0
1643214170000|2022-01-26 16:22:50|106.82|104.82|107.45|105.45|107.45|105.45|106.82|104.82|0
1643214180000|2022-01-26 16:23:00|107.35|105.35|107.34|105.34|107.56|105.56|107.24|105.24|0
1643214190000|2022-01-26 16:23:10|107.13|105.13|106.39|104.39|107.13|105.13|106.29|104.29|0
1643214200000|2022-01-26 16:23:20|106.66|104.66|106.44|104.44|106.66|104.66|106.39|104.39|0
1643214210000|2022-01-26 16:23:30|106.5|104.5|106.5|104.5|106.6|104.6|106.5|104.5|0
1643214220000|2022-01-26 16:23:40|106.6|104.6|107.03|105.03|107.03|105.03|106.5|104.5|0
1643214230000|2022-01-26 16:23:50|106.92|104.92|106.92|104.92|106.92|104.92|106.82|104.82|0
1643214240000|2022-01-26 16:24:00|107.03|105.03|106.18|104.18|107.03|105.03|106.18|104.18|0
1643214250000|2022-01-26 16:24:10|105.76|103.76|106.18|104.18|106.18|104.18|105.55|103.55|0
1643214260000|2022-01-26 16:24:20|106.08|104.08|106.18|104.18|106.23|104.23|106.08|104.08|0
1643214270000|2022-01-26 16:24:30|106.5|104.5|106.29|104.29|106.6|104.6|106.29|104.29|0
1643214280000|2022-01-26 16:24:40|106.39|104.39|106.5|104.5|106.5|104.5|106.39|104.39|0
1643214290000|2022-01-26 16:24:50|106.6|104.6|106.08|104.08|106.6|104.6|106.08|104.08|0
1643214300000|2022-01-26 16:25:00|106.18|104.18|106.29|104.29|106.71|104.71|106.18|104.18|0
1643214310000|2022-01-26 16:25:10|105.87|103.87|105.92|103.92|106.08|104.08|105.87|103.87|0
1643214320000|2022-01-26 16:25:20|105.97|103.97|106.6|104.6|106.71|104.71|105.97|103.97|0
1643214330000|2022-01-26 16:25:30|106.71|104.71|106.18|104.18|106.71|104.71|106.18|104.18|0
1643214340000|2022-01-26 16:25:40|106.34|104.34|106.81|104.81|106.81|104.81|106.34|104.34|0
1643214350000|2022-01-26 16:25:50|106.65|104.65|106.6|104.6|106.65|104.65|106.29|104.29|0
1643214360000|2022-01-26 16:26:00|106.5|104.5|106.92|104.92|107.29|105.29|106.5|104.5|0
1643214370000|2022-01-26 16:26:10|106.71|104.71|106.5|104.5|106.81|104.81|106.5|104.5|0
1643214380000|2022-01-26 16:26:20|106.65|104.65|107.02|105.02|107.02|105.02|106.65|104.65|0
1643214390000|2022-01-26 16:26:30|106.92|104.92|106.55|104.55|106.92|104.92|106.55|104.55|0
1643214400000|2022-01-26 16:26:40|106.71|104.71|106.71|104.71|106.86|104.86|106.6|104.6|0
1643214410000|2022-01-26 16:26:50|106.65|104.65|106.6|104.6|106.65|104.65|106.5|104.5|0
1643214420000|2022-01-26 16:27:00|106.39|104.39|106.18|104.18|106.39|104.39|106.18|104.18|0
1643214430000|2022-01-26 16:27:10|106.34|104.34|105.97|103.97|106.34|104.34|105.91|103.91|0
1643214440000|2022-01-26 16:27:20|106.07|104.07|106.5|104.5|106.6|104.6|106.07|104.07|0
1643214450000|2022-01-26 16:27:30|106.28|104.28|106.07|104.07|106.6|104.6|106.07|104.07|0
1643214460000|2022-01-26 16:27:40|106.44|104.44|105.91|103.91|106.44|104.44|105.91|103.91|0
1643214470000|2022-01-26 16:27:50|106.12|104.12|106.23|104.23|106.28|104.28|106.12|104.12|0
1643214480000|2022-01-26 16:28:00|106.07|104.07|106.23|104.23|106.23|104.23|105.76|103.76|0
1643214490000|2022-01-26 16:28:10|106.6|104.6|106.71|104.71|106.71|104.71|106.39|104.39|0
1643214500000|2022-01-26 16:28:20|106.92|104.92|106.6|104.6|106.92|104.92|106.6|104.6|0
1643214510000|2022-01-26 16:28:30|106.65|104.65|107.13|105.13|107.13|105.13|106.65|104.65|0
1643214520000|2022-01-26 16:28:40|107.34|105.34|110.39|108.39|110.49|108.49|107.34|105.34|0
1643214530000|2022-01-26 16:28:50|110.34|108.34|108.29|106.29|110.34|108.34|108.29|106.29|0
1643214540000|2022-01-26 16:29:00|108.08|106.08|106.52|104.52|108.08|106.08|106.52|104.52|0
1643214550000|2022-01-26 16:29:10|106.36|104.36|106.63|104.63|106.63|104.63|105.99|103.99|0
1643214560000|2022-01-26 16:29:20|106.79|104.79|106.36|104.36|106.79|104.79|106.26|104.26|0
1643214570000|2022-01-26 16:29:30|106.15|104.15|106.36|104.36|106.36|104.36|106.15|104.15|0
1643214580000|2022-01-26 16:29:40|106.41|104.41|105.73|103.73|106.41|104.41|105.73|103.73|0
1643214590000|2022-01-26 16:29:50|105.52|103.52|105.84|103.84|105.84|103.84|105.52|103.52|0
1643214600000|2022-01-26 16:30:00|106.41|104.41|105.94|103.94|106.41|104.41|105.94|103.94|0
1643214610000|2022-01-26 16:30:10|105.78|103.78|106.05|104.05|106.15|104.15|105.78|103.78|0
1643214620000|2022-01-26 16:30:20|106.36|104.36|106.47|104.47|106.47|104.47|106.26|104.26|0
1643214630000|2022-01-26 16:30:30|106.36|104.36|106.47|104.47|106.47|104.47|106.36|104.36|0
1643214640000|2022-01-26 16:30:40|106.31|104.31|106.68|104.68|106.68|104.68|106.31|104.31|0
1643214650000|2022-01-26 16:30:50|106.36|104.36|106.47|104.47|106.47|104.47|106.26|104.26|0
1643214660000|2022-01-26 16:31:00|106.41|104.41|107|105|107|105|106.41|104.41|0
1643214670000|2022-01-26 16:31:10|106.78|104.78|108.06|106.06|108.06|106.06|106.78|104.78|0
1643214680000|2022-01-26 16:31:20|107.95|105.95|107.58|105.58|107.95|105.95|107.58|105.58|0
1643214690000|2022-01-26 16:31:30|107.74|105.74|107.84|105.84|107.9|105.9|107.74|105.74|0
1643214700000|2022-01-26 16:31:40|107.74|105.74|108.21|106.21|108.21|106.21|107.63|105.63|0
1643214710000|2022-01-26 16:31:50|108.16|106.16|108.16|106.16|108.16|106.16|108|106|0
1643214720000|2022-01-26 16:32:00|107.84|105.84|107.74|105.74|107.9|105.9|107.74|105.74|0
1643214730000|2022-01-26 16:32:10|107.58|105.58|107.74|105.74|107.74|105.74|107.42|105.42|0
1643214740000|2022-01-26 16:32:20|107.53|105.53|107.63|105.63|107.63|105.63|107.52|105.52|0
1643214750000|2022-01-26 16:32:30|107.52|105.52|107.74|105.74|107.74|105.74|107.47|105.47|0
1643214760000|2022-01-26 16:32:40|108.16|106.16|107.63|105.63|108.16|106.16|107.63|105.63|0
1643214770000|2022-01-26 16:32:50|107.74|105.74|107.52|105.52|107.74|105.74|107.52|105.52|0
1643214780000|2022-01-26 16:33:00|107.42|105.42|107.42|105.42|107.42|105.42|106.78|104.78|0
1643214790000|2022-01-26 16:33:10|107.52|105.52|107.42|105.42|107.52|105.52|107.42|105.42|0
1643214800000|2022-01-26 16:33:20|107.1|105.1|106.89|104.89|107.1|105.1|106.78|104.78|0
1643214810000|2022-01-26 16:33:30|106.99|104.99|106.78|104.78|106.99|104.99|106.78|104.78|0
1643214820000|2022-01-26 16:33:40|106.57|104.57|106.73|104.73|106.78|104.78|106.57|104.57|0
1643214830000|2022-01-26 16:33:50|106.68|104.68|106.57|104.57|106.73|104.73|106.57|104.57|0
1643214840000|2022-01-26 16:34:00|105.73|103.73|105.31|103.31|105.73|103.73|105.1|103.1|0
1643214850000|2022-01-26 16:34:10|104.58|102.58|105.1|103.1|105.1|103.1|104.58|102.58|0
1643214860000|2022-01-26 16:34:20|105.05|103.05|104.68|102.68|105.1|103.1|104.47|102.47|0
1643214870000|2022-01-26 16:34:30|105.1|103.1|105.62|103.62|105.62|103.62|105.05|103.05|0
1643214880000|2022-01-26 16:34:40|106.15|104.15|106.04|104.04|106.25|104.25|105.94|103.94|0
1643214890000|2022-01-26 16:34:50|106.36|104.36|106.36|104.36|106.46|104.46|106.3|104.3|0
1643214900000|2022-01-26 16:35:00|106.78|104.78|106.68|104.68|106.78|104.78|106.68|104.68|0
1643214910000|2022-01-26 16:35:10|106.57|104.57|106.78|104.78|106.78|104.78|106.57|104.57|0
1643214920000|2022-01-26 16:35:20|106.36|104.36|106.46|104.46|106.46|104.46|106.36|104.36|0
1643214930000|2022-01-26 16:35:30|106.62|104.62|106.99|104.99|107.1|105.1|106.62|104.62|0
1643214940000|2022-01-26 16:35:40|105.52|103.52|105.73|103.73|105.73|103.73|105.25|103.25|0
1643214950000|2022-01-26 16:35:50|105.62|103.62|105.2|103.2|105.62|103.62|105.2|103.2|0
1643214960000|2022-01-26 16:36:00|105.52|103.52|105.73|103.73|105.94|103.94|105.52|103.52|0
1643214970000|2022-01-26 16:36:10|105.83|103.83|105.94|103.94|106.15|104.15|105.83|103.83|0
1643214980000|2022-01-26 16:36:20|105.1|103.1|104.42|102.42|105.1|103.1|104.37|102.37|0
1643214990000|2022-01-26 16:36:30|104.06|102.06|103.85|101.85|104.16|102.16|103.85|101.85|0
1643215000000|2022-01-26 16:36:40|104.42|102.42|104.26|102.26|104.42|102.42|103.95|101.95|0
1643215010000|2022-01-26 16:36:50|104.47|102.47|104.68|102.68|104.68|102.68|104.47|102.47|0
1643215020000|2022-01-26 16:37:00|104.63|102.63|104.83|102.83|105.1|103.1|104.63|102.63|0
1643215030000|2022-01-26 16:37:10|105.41|103.41|104.78|102.78|105.41|103.41|104.78|102.78|0
1643215040000|2022-01-26 16:37:20|105.25|103.25|104.89|102.89|105.25|103.25|104.78|102.78|0
1643215050000|2022-01-26 16:37:30|104.99|102.99|104.89|102.89|104.99|102.99|104.78|102.78|0
1643215060000|2022-01-26 16:37:40|104.99|102.99|104.31|102.31|104.99|102.99|104.31|102.31|0
1643215070000|2022-01-26 16:37:50|104.37|102.37|105.41|103.41|105.41|103.41|104.37|102.37|0
1643215080000|2022-01-26 16:38:00|105.31|103.31|104.99|102.99|105.31|103.31|104.99|102.99|0
1643215090000|2022-01-26 16:38:10|105.1|103.1|104.78|102.78|105.1|103.1|104.68|102.68|0
1643215100000|2022-01-26 16:38:20|104.62|102.62|104.89|102.89|104.89|102.89|104.62|102.62|0
1643215110000|2022-01-26 16:38:30|104.99|102.99|104.68|102.68|104.99|102.99|104.68|102.68|0
1643215120000|2022-01-26 16:38:40|104.78|102.78|104.83|102.83|104.89|102.89|104.78|102.78|0
1643215130000|2022-01-26 16:38:50|104.99|102.99|104.57|102.57|104.99|102.99|104.52|102.52|0
1643215140000|2022-01-26 16:39:00|105.04|103.04|104.83|102.83|105.1|103.1|104.83|102.83|0
1643215150000|2022-01-26 16:39:10|104.99|102.99|104.78|102.78|104.99|102.99|104.78|102.78|0
1643215160000|2022-01-26 16:39:20|105.72|103.72|105.62|103.62|105.72|103.72|105.62|103.62|0
1643215170000|2022-01-26 16:39:30|105.83|103.83|105.83|103.83|105.93|103.93|105.72|103.72|0
1643215180000|2022-01-26 16:39:40|106.04|104.04|105.56|103.56|106.04|104.04|105.56|103.56|0
1643215190000|2022-01-26 16:39:50|105.72|103.72|105.98|103.98|105.98|103.98|105.62|103.62|0
1643215200000|2022-01-26 16:40:00|106.19|104.19|106.14|104.14|106.25|104.25|106.14|104.14|0
1643215210000|2022-01-26 16:40:10|106.25|104.25|106.04|104.04|106.25|104.25|105.98|103.98|0
1643215220000|2022-01-26 16:40:20|106.14|104.14|106.14|104.14|106.25|104.25|106.14|104.14|0
1643215230000|2022-01-26 16:40:30|106.25|104.25|106.35|104.35|106.35|104.35|106.14|104.14|0
1643215240000|2022-01-26 16:40:40|107.52|105.52|107.41|105.41|107.57|105.57|107.41|105.41|0
1643215250000|2022-01-26 16:40:50|107.36|105.36|107.25|105.25|107.36|105.36|107.25|105.25|0
1643215260000|2022-01-26 16:41:00|107.41|105.41|107.84|105.84|107.84|105.84|107.36|105.36|0
1643215270000|2022-01-26 16:41:10|107.94|105.94|108.37|106.37|108.47|106.47|107.94|105.94|0
1643215280000|2022-01-26 16:41:20|108.58|106.58|108.47|106.47|108.69|106.69|108.47|106.47|0
1643215290000|2022-01-26 16:41:30|108.69|106.69|108.69|106.69|108.85|106.85|108.69|106.69|0
1643215300000|2022-01-26 16:41:40|108.58|106.58|108.47|106.47|108.79|106.79|108.47|106.47|0
1643215310000|2022-01-26 16:41:50|108.58|106.58|108.9|106.9|108.9|106.9|108.58|106.58|0
1643215320000|2022-01-26 16:42:00|108.79|106.79|108.42|106.42|108.9|106.9|108.42|106.42|0
1643215330000|2022-01-26 16:42:10|108.79|106.79|108.52|106.52|108.79|106.79|108.47|106.47|0
1643215340000|2022-01-26 16:42:20|108.58|106.58|108.69|106.69|108.69|106.69|108.52|106.52|0
1643215350000|2022-01-26 16:42:30|108.9|106.9|108.42|106.42|108.9|106.9|108.42|106.42|0
1643215360000|2022-01-26 16:42:40|108.15|106.15|108.05|106.05|108.2|106.2|108.05|106.05|0
1643215370000|2022-01-26 16:42:50|107.57|105.57|108.37|106.37|108.37|106.37|107.57|105.57|0
1643215380000|2022-01-26 16:43:00|108.2|106.2|107.83|105.83|108.26|106.26|107.83|105.83|0
1643215390000|2022-01-26 16:43:10|108.05|106.05|108.05|106.05|108.26|106.26|108.05|106.05|0
1643215400000|2022-01-26 16:43:20|107.94|105.94|108.15|106.15|108.15|106.15|107.94|105.94|0
1643215410000|2022-01-26 16:43:30|108.26|106.26|108.15|106.15|108.42|106.42|108.15|106.15|0
1643215420000|2022-01-26 16:43:40|108.47|106.47|108.26|106.26|108.47|106.47|108.26|106.26|0
1643215430000|2022-01-26 16:43:50|108.37|106.37|108.05|106.05|108.37|106.37|108.05|106.05|0
1643215440000|2022-01-26 16:44:00|108.15|106.15|108.15|106.15|108.15|106.15|108.15|106.15|0
1643215450000|2022-01-26 16:44:10|108.05|106.05|108.1|106.1|108.1|106.1|108.05|106.05|0
1643215460000|2022-01-26 16:44:20|107.83|105.83|107.83|105.83|107.94|105.94|107.83|105.83|0
1643215470000|2022-01-26 16:44:30|107.94|105.94|108.26|106.26|108.26|106.26|107.94|105.94|0
1643215480000|2022-01-26 16:44:40|108.04|106.04|108.26|106.26|108.26|106.26|108.04|106.04|0
1643215490000|2022-01-26 16:44:50|108.04|106.04|107.73|105.73|108.2|106.2|107.73|105.73|0
1643215500000|2022-01-26 16:45:00|107.83|105.83|108.79|106.79|108.79|106.79|107.83|105.83|0
1643215510000|2022-01-26 16:45:10|108.9|106.9|108.68|106.68|108.9|106.9|108.68|106.68|0
1643215520000|2022-01-26 16:45:20|108.58|106.58|108.52|106.52|108.58|106.58|108.47|106.47|0
1643215530000|2022-01-26 16:45:30|107.83|105.83|107.94|105.94|107.94|105.94|107.83|105.83|0
1643215540000|2022-01-26 16:45:40|107.83|105.83|107.62|105.62|107.83|105.83|107.62|105.62|0
1643215550000|2022-01-26 16:45:50|107.72|105.72|107.83|105.83|107.83|105.83|107.72|105.72|0
1643215560000|2022-01-26 16:46:00|107.51|105.51|107.51|105.51|107.51|105.51|107.51|105.51|0
1643215570000|2022-01-26 16:46:10|107.72|105.72|107.83|105.83|107.83|105.83|107.51|105.51|0
1643215580000|2022-01-26 16:46:20|107.78|105.78|108.26|106.26|108.36|106.36|107.78|105.78|0
1643215590000|2022-01-26 16:46:30|108.15|106.15|108.26|106.26|108.36|106.36|108.15|106.15|0
1643215600000|2022-01-26 16:46:40|107.72|105.72|107.62|105.62|107.72|105.72|107.62|105.62|0
1643215610000|2022-01-26 16:46:50|107.14|105.14|106.77|104.77|107.19|105.19|106.77|104.77|0
1643215620000|2022-01-26 16:47:00|107.09|105.09|106.88|104.88|107.09|105.09|106.88|104.88|0
1643215630000|2022-01-26 16:47:10|106.98|104.98|106.88|104.88|106.98|104.98|106.88|104.88|0
1643215640000|2022-01-26 16:47:20|106.77|104.77|106.66|104.66|106.98|104.98|106.56|104.56|0
1643215650000|2022-01-26 16:47:30|106.35|104.35|106.35|104.35|106.45|104.45|106.35|104.35|0
1643215660000|2022-01-26 16:47:40|106.45|104.45|106.66|104.66|106.66|104.66|106.45|104.45|0
1643215670000|2022-01-26 16:47:50|106.56|104.56|106.82|104.82|107.09|105.09|106.56|104.56|0
1643215680000|2022-01-26 16:48:00|106.66|104.66|107.09|105.09|107.09|105.09|106.66|104.66|0
1643215690000|2022-01-26 16:48:10|106.77|104.77|106.87|104.87|106.98|104.98|106.77|104.77|0
1643215700000|2022-01-26 16:48:20|107.09|105.09|107.09|105.09|107.09|105.09|106.87|104.87|0
1643215710000|2022-01-26 16:48:30|106.98|104.98|106.98|104.98|106.98|104.98|106.87|104.87|0
1643215720000|2022-01-26 16:48:40|106.87|104.87|106.98|104.98|107.19|105.19|106.87|104.87|0
1643215730000|2022-01-26 16:48:50|106.56|104.56|106.87|104.87|106.87|104.87|106.56|104.56|0
1643215740000|2022-01-26 16:49:00|106.92|104.92|106.45|104.45|106.92|104.92|106.45|104.45|0
1643215750000|2022-01-26 16:49:10|106.56|104.56|106.35|104.35|106.61|104.61|106.35|104.35|0
1643215760000|2022-01-26 16:49:20|106.56|104.56|105.45|103.45|106.56|104.56|105.45|103.45|0
1643215770000|2022-01-26 16:49:30|105.29|103.29|105.29|103.29|105.34|103.34|105.09|103.09|0
1643215780000|2022-01-26 16:49:40|104.88|102.88|105.19|103.19|105.24|103.24|104.88|102.88|0
1643215790000|2022-01-26 16:49:50|105.29|103.29|105.5|103.5|105.5|103.5|104.98|102.98|0
1643215800000|2022-01-26 16:50:00|105.55|103.55|104.77|102.77|105.55|103.55|104.77|102.77|0
1643215810000|2022-01-26 16:50:10|103.83|101.83|104.25|102.25|104.25|102.25|103.83|101.83|0
1643215820000|2022-01-26 16:50:20|104.15|102.15|104.88|102.88|104.88|102.88|103.83|101.83|0
1643215830000|2022-01-26 16:50:30|104.98|102.98|104.88|102.88|104.98|102.98|104.88|102.88|0
1643215840000|2022-01-26 16:50:40|105.08|103.08|104.88|102.88|105.08|103.08|104.88|102.88|0
1643215850000|2022-01-26 16:50:50|104.77|102.77|104.72|102.72|104.87|102.87|104.72|102.72|0
1643215860000|2022-01-26 16:51:00|104.67|102.67|103.52|101.52|104.77|102.77|103.52|101.52|0
1643215870000|2022-01-26 16:51:10|103.32|101.32|102.49|100.49|103.32|101.32|102.49|100.49|0
1643215880000|2022-01-26 16:51:20|102.95|100.95|103.11|101.11|103.11|101.11|102.9|100.9|0
1643215890000|2022-01-26 16:51:30|103.42|101.42|103.32|101.32|103.63|101.63|103.32|101.32|0
1643215910000|2022-01-26 16:51:50|103.21|101.21|102.49|100.49|103.21|101.21|102.49|100.49|0
1643215920000|2022-01-26 16:52:00|102.8|100.8|102.59|100.59|102.8|100.8|102.49|100.49|0
1643215930000|2022-01-26 16:52:10|102.7|100.7|102.28|100.28|102.7|100.7|102.18|100.18|0
1643215940000|2022-01-26 16:52:20|102.39|100.39|102.8|100.8|102.8|100.8|102.39|100.39|0
1643215950000|2022-01-26 16:52:30|102.9|100.9|103.31|101.31|103.31|101.31|102.9|100.9|0
1643215960000|2022-01-26 16:52:40|103.57|101.57|103.36|101.36|103.57|101.57|103.31|101.31|0
1643215970000|2022-01-26 16:52:50|103.05|101.05|102.9|100.9|103.11|101.11|102.9|100.9|0
1643215980000|2022-01-26 16:53:00|103.21|101.21|103.73|101.73|103.73|101.73|103.21|101.21|0
1643215990000|2022-01-26 16:53:10|103.83|101.83|104.04|102.04|104.04|102.04|103.83|101.83|0
1643216000000|2022-01-26 16:53:20|104.14|102.14|104.19|102.19|104.19|102.19|104.04|102.04|0
1643216010000|2022-01-26 16:53:30|104.04|102.04|104.35|102.35|104.35|102.35|104.04|102.04|0
1643216020000|2022-01-26 16:53:40|104.66|102.66|104.66|102.66|104.66|102.66|104.56|102.56|0
1643216030000|2022-01-26 16:53:50|104.56|102.56|104.45|102.45|104.56|102.56|104.45|102.45|0
1643216040000|2022-01-26 16:54:00|104.66|102.66|105.39|103.39|105.39|103.39|104.66|102.66|0
1643216050000|2022-01-26 16:54:10|105.6|103.6|105.97|103.97|106.13|104.13|105.6|103.6|0
1643216060000|2022-01-26 16:54:20|106.24|104.24|105.97|103.97|106.34|104.34|105.97|103.97|0
1643216070000|2022-01-26 16:54:30|106.02|104.02|106.13|104.13|106.34|104.34|106.02|104.02|0
1643216080000|2022-01-26 16:54:40|106.18|104.18|105.6|103.6|106.18|104.18|105.6|103.6|0
1643216090000|2022-01-26 16:54:50|105.71|103.71|105.71|103.71|105.76|103.76|105.71|103.71|0
1643216100000|2022-01-26 16:55:00|105.6|103.6|106.13|104.13|106.13|104.13|105.6|103.6|0
1643216110000|2022-01-26 16:55:10|106.23|104.23|106.34|104.34|106.39|104.39|106.02|104.02|0
1643216120000|2022-01-26 16:55:20|106.39|104.39|106.23|104.23|106.39|104.39|106.07|104.07|0
1643216130000|2022-01-26 16:55:30|106.39|104.39|106.13|104.13|106.6|104.6|106.13|104.13|0
1643216140000|2022-01-26 16:55:40|106.02|104.02|105.86|103.86|106.07|104.07|105.86|103.86|0
1643216150000|2022-01-26 16:55:50|105.97|103.97|106.02|104.02|106.02|104.02|105.92|103.92|0
1643216160000|2022-01-26 16:56:00|105.97|103.97|105.92|103.92|105.97|103.97|105.71|103.71|0
1643216170000|2022-01-26 16:56:10|105.81|103.81|105.86|103.86|105.92|103.92|105.81|103.81|0
1643216180000|2022-01-26 16:56:20|105.71|103.71|104.87|102.87|105.71|103.71|104.87|102.87|0
1643216190000|2022-01-26 16:56:30|104.77|102.77|104.97|102.97|105.18|103.18|104.77|102.77|0
1643216200000|2022-01-26 16:56:40|105.29|103.29|104.97|102.97|105.29|103.29|104.97|102.97|0
1643216210000|2022-01-26 16:56:50|105.08|103.08|105.5|103.5|105.5|103.5|105.08|103.08|0
1643216220000|2022-01-26 16:57:00|105.39|103.39|105.29|103.29|105.39|103.39|105.29|103.29|0
1643216230000|2022-01-26 16:57:10|105.6|103.6|105.6|103.6|105.86|103.86|105.6|103.6|0
1643216240000|2022-01-26 16:57:20|105.55|103.55|105.6|103.6|105.6|103.6|105.5|103.5|0
1643216250000|2022-01-26 16:57:30|105.08|103.08|104.66|102.66|105.29|103.29|104.66|102.66|0
1643216260000|2022-01-26 16:57:40|104.76|102.76|105.08|103.08|105.18|103.18|104.76|102.76|0
1643216270000|2022-01-26 16:57:50|105.13|103.13|105.18|103.18|105.29|103.29|105.13|103.13|0
1643216280000|2022-01-26 16:58:00|105.29|103.29|105.5|103.5|105.5|103.5|105.18|103.18|0
1643216290000|2022-01-26 16:58:10|105.76|103.76|105.81|103.81|105.81|103.81|105.39|103.39|0
1643216300000|2022-01-26 16:58:20|105.5|103.5|106.28|104.28|106.28|104.28|105.5|103.5|0
1643216310000|2022-01-26 16:58:30|106.44|104.44|106.34|104.34|106.44|104.44|106.28|104.28|0
1643216320000|2022-01-26 16:58:40|106.23|104.23|106.44|104.44|106.44|104.44|106.23|104.23|0
1643216330000|2022-01-26 16:58:50|106.65|104.65|106.76|104.76|106.76|104.76|106.44|104.44|0
1643216340000|2022-01-26 16:59:00|106.65|104.65|106.6|104.6|106.65|104.65|106.34|104.34|0
1643216350000|2022-01-26 16:59:10|107.08|105.08|107.34|105.34|107.5|105.5|107.08|105.08|0
1643216360000|2022-01-26 16:59:20|107.29|105.29|106.55|104.55|107.29|105.29|106.55|104.55|0
1643216370000|2022-01-26 16:59:30|106.23|104.23|106.23|104.23|106.23|104.23|106.23|104.23|0
1643216380000|2022-01-26 16:59:40|106.12|104.12|106.12|104.12|106.23|104.23|106.12|104.12|0
1643216390000|2022-01-26 16:59:50|106.34|104.34|105.91|103.91|106.34|104.34|105.91|103.91|0
1643216400000|2022-01-26 17:00:00|106.55|104.55|106.33|104.33|106.65|104.65|106.33|104.33|0
1643216410000|2022-01-26 17:00:10|106.55|104.55|106.33|104.33|106.55|104.55|106.12|104.12|0
1643216420000|2022-01-26 17:00:20|106.91|104.91|107.07|105.07|107.07|105.07|106.91|104.91|0
1643216430000|2022-01-26 17:00:30|107.82|105.82|107.92|105.92|107.92|105.92|107.82|105.82|0
1643216440000|2022-01-26 17:00:40|107.82|105.82|107.76|105.76|108.03|106.03|107.6|105.6|0
1643216450000|2022-01-26 17:00:50|107.82|105.82|108.08|106.08|108.08|106.08|107.82|105.82|0
1643216460000|2022-01-26 17:01:00|108.24|106.24|108.46|106.46|108.46|106.46|108.14|106.14|0
1643216470000|2022-01-26 17:01:10|108.67|106.67|108.03|106.03|108.67|106.67|108.03|106.03|0
1643216480000|2022-01-26 17:01:20|107.87|105.87|108.03|106.03|108.03|106.03|107.87|105.87|0
1643216490000|2022-01-26 17:01:30|107.92|105.92|107.92|105.92|108.03|106.03|107.92|105.92|0
1643216500000|2022-01-26 17:01:40|108.03|106.03|107.55|105.55|108.03|106.03|107.5|105.5|0
1643216510000|2022-01-26 17:01:50|107.5|105.5|107.71|105.71|107.71|105.71|107.5|105.5|0
1643216520000|2022-01-26 17:02:00|107.6|105.6|107.82|105.82|107.82|105.82|107.6|105.6|0
1643216530000|2022-01-26 17:02:10|108.13|106.13|107.97|105.97|108.13|106.13|107.92|105.92|0
1643216540000|2022-01-26 17:02:20|107.76|105.76|107.71|105.71|107.92|105.92|107.71|105.71|0
1643216550000|2022-01-26 17:02:30|107.81|105.81|108.19|106.19|108.19|106.19|107.76|105.76|0
1643216560000|2022-01-26 17:02:40|107.92|105.92|107.92|105.92|107.92|105.92|107.81|105.81|0
1643216570000|2022-01-26 17:02:50|107.81|105.81|107.28|105.28|108.03|106.03|107.28|105.28|0
1643216580000|2022-01-26 17:03:00|107.44|105.44|107.28|105.28|107.44|105.44|107.28|105.28|0
1643216590000|2022-01-26 17:03:10|107.5|105.5|106.86|104.86|107.5|105.5|106.86|104.86|0
1643216600000|2022-01-26 17:03:20|106.75|104.75|107.07|105.07|107.18|105.18|106.75|104.75|0
1643216610000|2022-01-26 17:03:30|106.91|104.91|106.86|104.86|106.91|104.91|106.65|104.65|0
1643216620000|2022-01-26 17:03:40|106.97|104.97|106.23|104.23|106.97|104.97|106.23|104.23|0
1643216630000|2022-01-26 17:03:50|105.75|103.75|105.49|103.49|105.75|103.75|105.49|103.49|0
1643216640000|2022-01-26 17:04:00|105.7|103.7|106.12|104.12|106.12|104.12|105.7|103.7|0
1643216650000|2022-01-26 17:04:10|106.33|104.33|106.54|104.54|106.54|104.54|106.33|104.33|0
1643216660000|2022-01-26 17:04:20|106.86|104.86|106.86|104.86|106.86|104.86|106.65|104.65|0
1643216670000|2022-01-26 17:04:30|106.75|104.75|106.49|104.49|106.75|104.75|106.44|104.44|0
1643216680000|2022-01-26 17:04:40|106.59|104.59|106.23|104.23|106.59|104.59|106.23|104.23|0
1643216690000|2022-01-26 17:04:50|106.33|104.33|106.54|104.54|106.54|104.54|106.33|104.33|0
1643216700000|2022-01-26 17:05:00|106.44|104.44|106.65|104.65|106.65|104.65|106.44|104.44|0
1643216710000|2022-01-26 17:05:10|107.18|105.18|107.07|105.07|107.18|105.18|106.86|104.86|0
1643216720000|2022-01-26 17:05:20|106.65|104.65|106.86|104.86|106.86|104.86|106.65|104.65|0
1643216730000|2022-01-26 17:05:30|106.75|104.75|104.71|102.71|106.86|104.86|104.71|102.71|0
1643216740000|2022-01-26 17:05:40|104.4|102.4|104.4|102.4|104.5|102.5|104.29|102.29|0
1643216750000|2022-01-26 17:05:50|103.11|101.11|103.63|101.63|103.63|101.63|103.11|101.11|0
1643216760000|2022-01-26 17:06:00|103.42|101.42|103|101|103.53|101.53|102.9|100.9|0
1643216770000|2022-01-26 17:06:10|102.79|100.79|103.42|101.42|103.42|101.42|102.79|100.79|0
1643216780000|2022-01-26 17:06:20|103.53|101.53|103.26|101.26|103.53|101.53|103.26|101.26|0
1643216790000|2022-01-26 17:06:30|103.32|101.32|102.69|100.69|103.32|101.32|102.69|100.69|0
1643216800000|2022-01-26 17:06:40|102.9|100.9|102.69|100.69|103.05|101.05|102.69|100.69|0
1643216810000|2022-01-26 17:06:50|102.58|100.58|102.79|100.79|102.79|100.79|102.58|100.58|0
1643216820000|2022-01-26 17:07:00|102.9|100.9|103.11|101.11|103.37|101.37|102.9|100.9|0
1643216830000|2022-01-26 17:07:10|103.42|101.42|103.32|101.32|103.42|101.42|102.69|100.69|0
1643216840000|2022-01-26 17:07:20|103.11|101.11|103.26|101.26|103.26|101.26|103.11|101.11|0
1643216850000|2022-01-26 17:07:30|103.63|101.63|103.11|101.11|103.63|101.63|103.11|101.11|0
1643216860000|2022-01-26 17:07:40|103|101|103|101|103.11|101.11|103|101|0
1643216870000|2022-01-26 17:07:50|103.21|101.21|103.32|101.32|103.32|101.32|103.11|101.11|0
1643216880000|2022-01-26 17:08:00|103.42|101.42|103.53|101.53|103.63|101.63|103.42|101.42|0
1643216890000|2022-01-26 17:08:10|103|101|103.21|101.21|103.21|101.21|103|101|0
1643216900000|2022-01-26 17:08:20|103.11|101.11|102.9|100.9|103.11|101.11|102.9|100.9|0
1643216910000|2022-01-26 17:08:30|103.37|101.37|103.31|101.31|103.42|101.42|103.21|101.21|0
1643216920000|2022-01-26 17:08:40|103.21|101.21|103.37|101.37|103.42|101.42|103.21|101.21|0
1643216930000|2022-01-26 17:08:50|102.79|100.79|102.95|100.95|103.11|101.11|102.79|100.79|0
1643216940000|2022-01-26 17:09:00|102.84|100.84|103.31|101.31|103.42|101.42|102.69|100.69|0
1643216950000|2022-01-26 17:09:10|103.52|101.52|103.63|101.63|103.73|101.73|103.52|101.52|0
1643216960000|2022-01-26 17:09:20|103.84|101.84|103.73|101.73|103.84|101.84|103.52|101.52|0
1643216970000|2022-01-26 17:09:30|103.63|101.63|103.63|101.63|103.73|101.73|103.63|101.63|0
1643216980000|2022-01-26 17:09:40|103.78|101.78|103.73|101.73|103.89|101.89|103.73|101.73|0
1643216990000|2022-01-26 17:09:50|103.84|101.84|104.42|102.42|104.42|102.42|103.73|101.73|0
1643217000000|2022-01-26 17:10:00|104.37|102.37|103.73|101.73|104.37|102.37|103.68|101.68|0
1643217010000|2022-01-26 17:10:10|103.63|101.63|104.26|102.26|104.37|102.37|103.63|101.63|0
1643217020000|2022-01-26 17:10:20|104.42|102.42|104.15|102.15|104.42|102.42|104.15|102.15|0
1643217030000|2022-01-26 17:10:30|103.84|101.84|103.57|101.57|103.84|101.84|103.57|101.57|0
1643217040000|2022-01-26 17:10:40|103.94|101.94|103.94|101.94|103.94|101.94|103.73|101.73|0
1643217050000|2022-01-26 17:10:50|103.84|101.84|103.73|101.73|104.05|102.05|103.73|101.73|0
1643217060000|2022-01-26 17:11:00|103.1|101.1|103.21|101.21|103.21|101.21|103.1|101.1|0
1643217070000|2022-01-26 17:11:10|102.79|100.79|103.73|101.73|103.73|101.73|102.79|100.79|0
1643217080000|2022-01-26 17:11:20|103.63|101.63|103.84|101.84|104.05|102.05|103.63|101.63|0
1643217090000|2022-01-26 17:11:30|104.05|102.05|103.63|101.63|104.05|102.05|103.52|101.52|0
1643217100000|2022-01-26 17:11:40|103.73|101.73|103.73|101.73|103.84|101.84|103.63|101.63|0
1643217110000|2022-01-26 17:11:50|103.94|101.94|105|103|105|103|103.94|101.94|0
1643217120000|2022-01-26 17:12:00|104.58|102.58|104.58|102.58|105|103|104.58|102.58|0
1643217130000|2022-01-26 17:12:10|104.47|102.47|105|103|105|103|104.47|102.47|0
1643217140000|2022-01-26 17:12:20|105.05|103.05|105.21|103.21|105.32|103.32|105.05|103.05|0
1643217150000|2022-01-26 17:12:30|105.42|103.42|105.32|103.32|105.42|103.42|105.32|103.32|0
1643217160000|2022-01-26 17:12:40|105.37|103.37|105.42|103.42|105.53|103.53|105.32|103.32|0
1643217170000|2022-01-26 17:12:50|105.32|103.32|105.32|103.32|105.53|103.53|105.32|103.32|0
1643217180000|2022-01-26 17:13:00|105.21|103.21|105.42|103.42|105.53|103.53|105.21|103.21|0
1643217190000|2022-01-26 17:13:10|105.53|103.53|105.64|103.64|105.74|103.74|105.53|103.53|0
1643217200000|2022-01-26 17:13:20|105.63|103.63|105.32|103.32|105.63|103.63|105.32|103.32|0
1643217210000|2022-01-26 17:13:30|105.63|103.63|105.69|103.69|105.69|103.69|105.53|103.53|0
1643217220000|2022-01-26 17:13:40|105.74|103.74|106.38|104.38|106.38|104.38|105.53|103.53|0
1643217230000|2022-01-26 17:13:50|106.27|104.27|106.49|104.49|106.7|104.7|106.27|104.27|0
1643217240000|2022-01-26 17:14:00|106.17|104.17|106.27|104.27|106.27|104.27|105.85|103.85|0
1643217250000|2022-01-26 17:14:10|106.06|104.06|105.85|103.85|106.06|104.06|105.74|103.74|0
1643217260000|2022-01-26 17:14:20|105.95|103.95|105.9|103.9|105.95|103.95|105.85|103.85|0
1643217270000|2022-01-26 17:14:30|105.85|103.85|106.06|104.06|106.06|104.06|105.85|103.85|0
1643217280000|2022-01-26 17:14:40|105.95|103.95|105.85|103.85|106.06|104.06|105.85|103.85|0
1643217290000|2022-01-26 17:14:50|105.95|103.95|105.47|103.47|105.95|103.95|105.47|103.47|0
1643217300000|2022-01-26 17:15:00|105.63|103.63|105.26|103.26|105.63|103.63|105.26|103.26|0
1643217310000|2022-01-26 17:15:10|105.21|103.21|105.21|103.21|105.21|103.21|104.78|102.78|0
1643217320000|2022-01-26 17:15:20|105.31|103.31|105.74|103.74|105.74|103.74|105.31|103.31|0
1643217330000|2022-01-26 17:15:30|105.63|103.63|105.53|103.53|105.63|103.63|105.42|103.42|0
1643217340000|2022-01-26 17:15:40|105.63|103.63|105.53|103.53|105.63|103.63|105.53|103.53|0
1643217350000|2022-01-26 17:15:50|105.79|103.79|105.74|103.74|105.79|103.79|105.74|103.74|0
1643217360000|2022-01-26 17:16:00|105.85|103.85|105.74|103.74|105.85|103.85|105.63|103.63|0
1643217370000|2022-01-26 17:16:10|105.58|103.58|105.42|103.42|105.58|103.58|105.31|103.31|0
1643217380000|2022-01-26 17:16:20|105.53|103.53|106.27|104.27|106.27|104.27|105.53|103.53|0
1643217390000|2022-01-26 17:16:30|106.16|104.16|106.49|104.49|106.49|104.49|106.16|104.16|0
1643217400000|2022-01-26 17:16:40|106.27|104.27|106.16|104.16|106.49|104.49|106.16|104.16|0
1643217410000|2022-01-26 17:16:50|106.27|104.27|106.27|104.27|106.49|104.49|106.27|104.27|0
1643217420000|2022-01-26 17:17:00|106.38|104.38|106.49|104.49|106.49|104.49|106.27|104.27|0
1643217430000|2022-01-26 17:17:10|106.59|104.59|106.59|104.59|106.7|104.7|106.59|104.59|0
1643217440000|2022-01-26 17:17:20|106.48|104.48|106.27|104.27|106.48|104.48|106.27|104.27|0
1643217450000|2022-01-26 17:17:30|106.16|104.16|105.84|103.84|106.16|104.16|105.84|103.84|0
1643217460000|2022-01-26 17:17:40|105.95|103.95|106.06|104.06|106.06|104.06|105.84|103.84|0
1643217470000|2022-01-26 17:17:50|105.95|103.95|105.95|103.95|106.06|104.06|105.95|103.95|0
1643217480000|2022-01-26 17:18:00|106.06|104.06|105.63|103.63|106.06|104.06|105.63|103.63|0
1643217490000|2022-01-26 17:18:10|105.52|103.52|106.06|104.06|106.06|104.06|105.52|103.52|0
1643217500000|2022-01-26 17:18:20|105.63|103.63|105.74|103.74|105.74|103.74|105.52|103.52|0
1643217510000|2022-01-26 17:18:30|105.79|103.79|105.2|103.2|105.79|103.79|105.2|103.2|0
1643217520000|2022-01-26 17:18:40|105.1|103.1|105.52|103.52|105.52|103.52|105.1|103.1|0
1643217530000|2022-01-26 17:18:50|105.47|103.47|105.42|103.42|105.47|103.47|105.42|103.42|0
1643217540000|2022-01-26 17:19:00|105.57|103.57|105.63|103.63|105.63|103.63|105.42|103.42|0
1643217550000|2022-01-26 17:19:10|105.42|103.42|105.31|103.31|105.52|103.52|105.31|103.31|0
1643217560000|2022-01-26 17:19:20|105.42|103.42|105.1|103.1|105.52|103.52|105.1|103.1|0
1643217570000|2022-01-26 17:19:30|105.15|103.15|105.1|103.1|105.31|103.31|105.1|103.1|0
1643217580000|2022-01-26 17:19:40|105.31|103.31|105.42|103.42|105.52|103.52|105.31|103.31|0
1643217590000|2022-01-26 17:19:50|105.2|103.2|105.52|103.52|105.52|103.52|105.2|103.2|0
1643217600000|2022-01-26 17:20:00|104.67|102.67|105.04|103.04|105.2|103.2|104.67|102.67|0
1643217610000|2022-01-26 17:20:10|105.31|103.31|105.52|103.52|105.52|103.52|105.1|103.1|0
1643217620000|2022-01-26 17:20:20|105.42|103.42|105.52|103.52|105.52|103.52|105.31|103.31|0
1643217630000|2022-01-26 17:20:30|105.63|103.63|105.52|103.52|105.63|103.63|105.31|103.31|0
1643217640000|2022-01-26 17:20:40|105.42|103.42|105.52|103.52|105.52|103.52|105.31|103.31|0
1643217650000|2022-01-26 17:20:50|105.63|103.63|105.63|103.63|105.73|103.73|105.57|103.57|0
1643217660000|2022-01-26 17:21:00|105.15|103.15|105.63|103.63|105.63|103.63|105.15|103.15|0
1643217670000|2022-01-26 17:21:10|105.73|103.73|105.73|103.73|105.84|103.84|105.73|103.73|0
1643217680000|2022-01-26 17:21:20|105.63|103.63|105.73|103.73|105.73|103.73|105.52|103.52|0
1643217690000|2022-01-26 17:21:30|105.52|103.52|105.68|103.68|105.68|103.68|105.52|103.52|0
1643217700000|2022-01-26 17:21:40|105.52|103.52|105.1|103.1|105.63|103.63|105.1|103.1|0
1643217710000|2022-01-26 17:21:50|105.25|103.25|105.1|103.1|105.31|103.31|105.1|103.1|0
1643217720000|2022-01-26 17:22:00|105.31|103.31|105.1|103.1|105.31|103.31|105.1|103.1|0
1643217730000|2022-01-26 17:22:10|105.2|103.2|104.93|102.93|105.31|103.31|104.93|102.93|0
1643217740000|2022-01-26 17:22:20|105.1|103.1|105.1|103.1|105.31|103.31|105.1|103.1|0
1643217750000|2022-01-26 17:22:30|104.99|102.99|105.1|103.1|105.1|103.1|104.99|102.99|0
1643217760000|2022-01-26 17:22:40|105.2|103.2|105.09|103.09|105.2|103.2|105.09|103.09|0
1643217770000|2022-01-26 17:22:50|105.2|103.2|105.31|103.31|105.31|103.31|104.99|102.99|0
1643217780000|2022-01-26 17:23:00|105.2|103.2|104.83|102.83|105.2|103.2|104.83|102.83|0
1643217790000|2022-01-26 17:23:10|104.78|102.78|104.78|102.78|104.88|102.88|104.78|102.78|0
1643217800000|2022-01-26 17:23:20|104.62|102.62|104.88|102.88|104.88|102.88|104.62|102.62|0
1643217810000|2022-01-26 17:23:30|104.78|102.78|104.78|102.78|104.78|102.78|104.67|102.67|0
1643217820000|2022-01-26 17:23:40|104.67|102.67|104.56|102.56|104.67|102.67|104.56|102.56|0
1643217830000|2022-01-26 17:23:50|104.62|102.62|104.78|102.78|104.78|102.78|104.62|102.62|0
1643217840000|2022-01-26 17:24:00|104.88|102.88|104.78|102.78|104.88|102.88|104.78|102.78|0
1643217850000|2022-01-26 17:24:10|104.88|102.88|104.99|102.99|104.99|102.99|104.88|102.88|0
1643217860000|2022-01-26 17:24:20|104.67|102.67|104.35|102.35|104.67|102.67|104.25|102.25|0
1643217870000|2022-01-26 17:24:30|104.25|102.25|103.93|101.93|104.25|102.25|103.62|101.62|0
1643217880000|2022-01-26 17:24:40|104.04|102.04|104.04|102.04|104.14|102.14|103.93|101.93|0
1643217890000|2022-01-26 17:24:50|104.14|102.14|104.14|102.14|104.46|102.46|104.14|102.14|0
1643217900000|2022-01-26 17:25:00|104.56|102.56|104.67|102.67|104.88|102.88|104.56|102.56|0
1643217910000|2022-01-26 17:25:10|104.77|102.77|104.19|102.19|104.77|102.77|104.14|102.14|0
1643217920000|2022-01-26 17:25:20|104.25|102.25|104.14|102.14|104.56|102.56|104.14|102.14|0
1643217930000|2022-01-26 17:25:30|104.04|102.04|104.14|102.14|104.19|102.19|104.04|102.04|0
1643217940000|2022-01-26 17:25:40|104.25|102.25|104.03|102.03|104.35|102.35|104.03|102.03|0
1643217950000|2022-01-26 17:25:50|104.14|102.14|104.25|102.25|104.25|102.25|104.14|102.14|0
1643217960000|2022-01-26 17:26:00|104.14|102.14|104.14|102.14|104.25|102.25|104.14|102.14|0
1643217970000|2022-01-26 17:26:10|104.25|102.25|104.03|102.03|104.35|102.35|104.03|102.03|0
1643217980000|2022-01-26 17:26:20|104.25|102.25|104.56|102.56|104.77|102.77|104.25|102.25|0
1643217990000|2022-01-26 17:26:30|104.35|102.35|104.56|102.56|104.56|102.56|104.35|102.35|0
1643218000000|2022-01-26 17:26:40|104.99|102.99|104.88|102.88|104.99|102.99|104.77|102.77|0
1643218010000|2022-01-26 17:26:50|104.82|102.82|104.88|102.88|104.88|102.88|104.77|102.77|0
1643218020000|2022-01-26 17:27:00|105.04|103.04|105.2|103.2|105.3|103.3|105.04|103.04|0
1643218030000|2022-01-26 17:27:10|105.04|103.04|105.2|103.2|105.2|103.2|105.04|103.04|0
1643218040000|2022-01-26 17:27:20|105.09|103.09|105.09|103.09|105.3|103.3|104.93|102.93|0
1643218050000|2022-01-26 17:27:30|104.98|102.98|105.3|103.3|105.3|103.3|104.98|102.98|0
1643218070000|2022-01-26 17:27:50|105.2|103.2|105.51|103.51|105.51|103.51|105.2|103.2|0
1643218080000|2022-01-26 17:28:00|105.41|103.41|105.51|103.51|105.51|103.51|105.41|103.41|0
1643218090000|2022-01-26 17:28:10|105.62|103.62|105.62|103.62|105.62|103.62|105.62|103.62|0
1643218100000|2022-01-26 17:28:20|105.51|103.51|105.62|103.62|105.62|103.62|105.51|103.51|0
1643218110000|2022-01-26 17:28:30|105.51|103.51|105.09|103.09|105.51|103.51|105.09|103.09|0
1643218120000|2022-01-26 17:28:40|105.2|103.2|104.88|102.88|105.2|103.2|104.88|102.88|0
1643218130000|2022-01-26 17:28:50|105.09|103.09|105.62|103.62|105.62|103.62|105.09|103.09|0
1643218140000|2022-01-26 17:29:00|105.46|103.46|105.62|103.62|105.62|103.62|105.46|103.46|0
1643218150000|2022-01-26 17:29:10|105.56|103.56|105.73|103.73|105.73|103.73|105.56|103.56|0
1643218160000|2022-01-26 17:29:20|105.78|103.78|105.78|103.78|105.78|103.78|105.78|103.78|0
1643218170000|2022-01-26 17:29:30|105.73|103.73|105.88|103.88|105.94|103.94|105.73|103.73|0
1643218180000|2022-01-26 17:29:40|105.73|103.73|105.83|103.83|105.83|103.83|105.73|103.73|0
1643218190000|2022-01-26 17:29:50|105.78|103.78|105.78|103.78|105.94|103.94|105.78|103.78|0
1643218200000|2022-01-26 17:30:00|105.83|103.83|105.94|103.94|105.94|103.94|105.83|103.83|0
1643218210000|2022-01-26 17:30:10|106.05|104.05|105.51|103.51|106.05|104.05|105.51|103.51|0
1643218220000|2022-01-26 17:30:20|105.67|103.67|105.94|103.94|105.94|103.94|105.67|103.67|0
1643218230000|2022-01-26 17:30:30|105.99|103.99|105.94|103.94|105.99|103.99|105.83|103.83|0
1643218240000|2022-01-26 17:30:40|105.73|103.73|105.73|103.73|105.83|103.83|105.73|103.73|0
1643218250000|2022-01-26 17:30:50|105.62|103.62|105.94|103.94|105.94|103.94|105.62|103.62|0
1643218260000|2022-01-26 17:31:00|105.83|103.83|105.83|103.83|105.83|103.83|105.72|103.72|0
1643218270000|2022-01-26 17:31:10|105.78|103.78|105.94|103.94|105.94|103.94|105.78|103.78|0
1643218280000|2022-01-26 17:31:20|106.04|104.04|106.15|104.15|106.15|104.15|105.94|103.94|0
1643218290000|2022-01-26 17:31:30|105.94|103.94|105.78|103.78|105.94|103.94|105.72|103.72|0
1643218300000|2022-01-26 17:31:40|105.83|103.83|105.35|103.35|105.88|103.88|105.35|103.35|0
1643218310000|2022-01-26 17:31:50|105.51|103.51|105.51|103.51|105.51|103.51|105.4|103.4|0
1643218320000|2022-01-26 17:32:00|105.4|103.4|105.19|103.19|105.4|103.4|105.19|103.19|0
1643218330000|2022-01-26 17:32:10|104.66|102.66|104.61|102.61|104.71|102.71|104.61|102.61|0
1643218340000|2022-01-26 17:32:20|104.66|102.66|104.87|102.87|104.98|102.98|104.56|102.56|0
1643218350000|2022-01-26 17:32:30|104.71|102.71|104.66|102.66|104.71|102.71|104.61|102.61|0
1643218360000|2022-01-26 17:32:40|104.77|102.77|104.66|102.66|104.82|102.82|104.66|102.66|0
1643218370000|2022-01-26 17:32:50|104.71|102.71|104.71|102.71|104.77|102.77|104.66|102.66|0
1643218380000|2022-01-26 17:33:00|104.45|102.45|104.03|102.03|104.45|102.45|104.03|102.03|0
1643218390000|2022-01-26 17:33:10|104.13|102.13|104.56|102.56|104.56|102.56|104.13|102.13|0
1643218400000|2022-01-26 17:33:20|104.5|102.5|104.45|102.45|104.66|102.66|104.45|102.45|0
1643218410000|2022-01-26 17:33:30|104.56|102.56|104.98|102.98|104.98|102.98|104.56|102.56|0
1643218420000|2022-01-26 17:33:40|104.87|102.87|104.87|102.87|104.87|102.87|104.66|102.66|0
1643218430000|2022-01-26 17:33:50|104.77|102.77|104.71|102.71|104.77|102.77|104.71|102.71|0
1643218440000|2022-01-26 17:34:00|104.92|102.92|104.98|102.98|104.98|102.98|104.87|102.87|0
1643218450000|2022-01-26 17:34:10|105.08|103.08|105.19|103.19|105.19|103.19|104.98|102.98|0
1643218460000|2022-01-26 17:34:20|105.4|103.4|105.51|103.51|105.62|103.62|105.4|103.4|0
1643218470000|2022-01-26 17:34:30|105.3|103.3|105.3|103.3|105.51|103.51|105.3|103.3|0
1643218480000|2022-01-26 17:34:40|105.4|103.4|105.3|103.3|105.4|103.4|105.3|103.3|0
1643218490000|2022-01-26 17:34:50|105.4|103.4|105.4|103.4|105.51|103.51|105.35|103.35|0
1643218500000|2022-01-26 17:35:00|105.35|103.35|105.3|103.3|105.51|103.51|105.3|103.3|0
1643218510000|2022-01-26 17:35:10|105.4|103.4|105.61|103.61|105.61|103.61|105.35|103.35|0
1643218520000|2022-01-26 17:35:20|105.51|103.51|105.61|103.61|105.61|103.61|105.51|103.51|0
1643218530000|2022-01-26 17:35:30|105.72|103.72|105.51|103.51|105.72|103.72|105.51|103.51|0
1643218540000|2022-01-26 17:35:40|105.61|103.61|105.83|103.83|105.83|103.83|105.61|103.61|0
1643218550000|2022-01-26 17:35:50|105.72|103.72|105.72|103.72|105.72|103.72|105.72|103.72|0
1643218560000|2022-01-26 17:36:00|105.93|103.93|105.93|103.93|106.04|104.04|105.93|103.93|0
1643218570000|2022-01-26 17:36:10|105.88|103.88|106.04|104.04|106.04|104.04|105.88|103.88|0
1643218580000|2022-01-26 17:36:20|106.15|104.15|106.04|104.04|106.15|104.15|106.04|104.04|0
1643218590000|2022-01-26 17:36:30|106.25|104.25|106.36|104.36|106.36|104.36|106.25|104.25|0
1643218600000|2022-01-26 17:36:40|106.3|104.3|106.15|104.15|106.3|104.3|106.15|104.15|0
1643218610000|2022-01-26 17:36:50|106.2|104.2|106.36|104.36|106.36|104.36|106.2|104.2|0
1643218620000|2022-01-26 17:37:00|106.25|104.25|106.36|104.36|106.36|104.36|106.25|104.25|0
1643218630000|2022-01-26 17:37:10|106.47|104.47|106.36|104.36|106.47|104.47|106.36|104.36|0
1643218640000|2022-01-26 17:37:20|106.47|104.47|106.36|104.36|106.47|104.47|106.36|104.36|0
1643218650000|2022-01-26 17:37:30|106.47|104.47|106.47|104.47|106.47|104.47|106.47|104.47|0
1643218660000|2022-01-26 17:37:40|106.36|104.36|106.47|104.47|106.57|104.57|106.36|104.36|0
1643218680000|2022-01-26 17:38:00|106.57|104.57|106.57|104.57|106.57|104.57|106.47|104.47|0
1643218690000|2022-01-26 17:38:10|106.68|104.68|106.47|104.47|106.68|104.68|106.47|104.47|0
1643218700000|2022-01-26 17:38:20|106.36|104.36|106.46|104.46|106.47|104.47|106.36|104.36|0
1643218710000|2022-01-26 17:38:30|106.57|104.57|106.68|104.68|106.68|104.68|106.57|104.57|0
1643218720000|2022-01-26 17:38:40|106.79|104.79|106.79|104.79|106.79|104.79|106.79|104.79|0
1643218730000|2022-01-26 17:38:50|106.89|104.89|106.89|104.89|106.89|104.89|106.79|104.79|0
1643218740000|2022-01-26 17:39:00|106.79|104.79|105.06|103.06|106.79|104.79|105.06|103.06|0
1643218750000|2022-01-26 17:39:10|102.47|100.47|104.09|102.09|104.09|102.09|102.47|100.47|0
1643218760000|2022-01-26 17:39:20|103.23|101.23|102.91|100.91|103.23|101.23|102.91|100.91|0
1643218770000|2022-01-26 17:39:30|102.59|100.59|102.59|100.59|102.59|100.59|102.38|100.38|0
1643218780000|2022-01-26 17:39:40|102.38|100.38|102.89|100.89|102.89|100.89|102.27|100.27|0
1643218790000|2022-01-26 17:39:50|103|101|103|101|103|101|102.89|100.89|0
1643218800000|2022-01-26 17:40:00|103.21|101.21|103.53|101.53|103.53|101.53|103.21|101.21|0
1643218810000|2022-01-26 17:40:10|103.63|101.63|103.95|101.95|103.95|101.95|103.63|101.63|0
1643218820000|2022-01-26 17:40:20|104.06|102.06|103.95|101.95|104.06|102.06|103.95|101.95|0
1643218830000|2022-01-26 17:40:30|104.01|102.01|104.06|102.06|104.06|102.06|104.01|102.01|0
1643218840000|2022-01-26 17:40:40|104.17|102.17|104.06|102.06|104.17|102.17|104.06|102.06|0
1643218850000|2022-01-26 17:40:50|103.85|101.85|103.9|101.9|103.9|101.9|103.85|101.85|0
1643218860000|2022-01-26 17:41:00|103.85|101.85|103.95|101.95|103.95|101.95|103.85|101.85|0
1643218870000|2022-01-26 17:41:10|104.06|102.06|103.95|101.95|104.06|102.06|103.79|101.79|0
1643218880000|2022-01-26 17:41:20|104|102|103.95|101.95|104|102|103.9|101.9|0
1643218890000|2022-01-26 17:41:30|103.85|101.85|103.95|101.95|103.95|101.95|103.85|101.85|0
1643218900000|2022-01-26 17:41:40|104.06|102.06|104.17|102.17|104.17|102.17|104.06|102.06|0
1643218910000|2022-01-26 17:41:50|104.06|102.06|104|102|104.06|102.06|104|102|0
1643218920000|2022-01-26 17:42:00|103.95|101.95|104.38|102.38|104.38|102.38|103.95|101.95|0
1643218930000|2022-01-26 17:42:10|104.59|102.59|104.59|102.59|104.59|102.59|104.49|102.49|0
1643218940000|2022-01-26 17:42:20|104.7|102.7|105.24|103.24|105.24|103.24|104.7|102.7|0
1643218950000|2022-01-26 17:42:30|105.34|103.34|105.02|103.02|105.45|103.45|105.02|103.02|0
1643218960000|2022-01-26 17:42:40|105.13|103.13|105.13|103.13|105.13|103.13|105.02|103.02|0
1643218970000|2022-01-26 17:42:50|105.07|103.07|105.07|103.07|105.07|103.07|105.07|103.07|0
1643218980000|2022-01-26 17:43:00|105.02|103.02|105.02|103.02|105.13|103.13|105.02|103.02|0
1643218990000|2022-01-26 17:43:10|105.13|103.13|105.24|103.24|105.24|103.24|105.13|103.13|0
1643219000000|2022-01-26 17:43:20|105.34|103.34|105.24|103.24|105.34|103.34|105.24|103.24|0
1643219010000|2022-01-26 17:43:30|105.18|103.18|105.34|103.34|105.34|103.34|105.18|103.18|0
1643219020000|2022-01-26 17:43:40|105.23|103.23|105.34|103.34|105.34|103.34|105.23|103.23|0
1643219030000|2022-01-26 17:43:50|105.45|103.45|105.56|103.56|105.56|103.56|105.34|103.34|0
1643219040000|2022-01-26 17:44:00|105.5|103.5|105.66|103.66|105.66|103.66|105.5|103.5|0
1643219050000|2022-01-26 17:44:10|105.77|103.77|105.88|103.88|105.99|103.99|105.77|103.77|0
1643219060000|2022-01-26 17:44:20|106.1|104.1|106.1|104.1|106.1|104.1|106.1|104.1|0
1643219070000|2022-01-26 17:44:30|105.99|103.99|106.1|104.1|106.1|104.1|105.99|103.99|0
1643219080000|2022-01-26 17:44:40|105.99|103.99|106.1|104.1|106.1|104.1|105.99|103.99|0
1643219090000|2022-01-26 17:44:50|105.99|103.99|105.93|103.93|105.99|103.99|105.88|103.88|0
1643219100000|2022-01-26 17:45:00|105.88|103.88|105.99|103.99|105.99|103.99|105.88|103.88|0
1643219110000|2022-01-26 17:45:10|105.88|103.88|105.77|103.77|105.88|103.88|105.66|103.66|0
1643219120000|2022-01-26 17:45:20|105.66|103.66|105.45|103.45|105.66|103.66|105.45|103.45|0
1643219130000|2022-01-26 17:45:30|105.39|103.39|105.23|103.23|105.39|103.39|105.13|103.13|0
1643219140000|2022-01-26 17:45:40|105.28|103.28|105.02|103.02|105.28|103.28|105.02|103.02|0
1643219150000|2022-01-26 17:45:50|104.91|102.91|104.59|102.59|105.02|103.02|104.59|102.59|0
1643219160000|2022-01-26 17:46:00|104.48|102.48|104.59|102.59|104.59|102.59|104.48|102.48|0
1643219170000|2022-01-26 17:46:10|104.7|102.7|104.8|102.8|104.8|102.8|104.59|102.59|0
1643219180000|2022-01-26 17:46:20|104.7|102.7|104.7|102.7|104.7|102.7|104.7|102.7|0
1643219190000|2022-01-26 17:46:30|104.59|102.59|104.16|102.16|104.59|102.59|104.16|102.16|0
1643219200000|2022-01-26 17:46:40|104.27|102.27|104.05|102.05|104.27|102.27|104.05|102.05|0
1643219210000|2022-01-26 17:46:50|104|102|104.05|102.05|104.05|102.05|103.95|101.95|0
1643219220000|2022-01-26 17:47:00|104.16|102.16|104.37|102.37|104.43|102.43|104.16|102.16|0
1643219230000|2022-01-26 17:47:10|104.53|102.53|104.59|102.59|104.59|102.59|104.53|102.53|0
1643219240000|2022-01-26 17:47:20|104.75|102.75|104.75|102.75|104.8|102.8|104.75|102.75|0
1643219250000|2022-01-26 17:47:30|104.48|102.48|104.7|102.7|104.7|102.7|104.37|102.37|0
1643219260000|2022-01-26 17:47:40|104.59|102.59|104.69|102.69|104.69|102.69|104.59|102.59|0
1643219270000|2022-01-26 17:47:50|104.8|102.8|105.12|103.12|105.12|103.12|104.8|102.8|0
1643219280000|2022-01-26 17:48:00|105.23|103.23|105.23|103.23|105.23|103.23|105.12|103.12|0
1643219290000|2022-01-26 17:48:10|105.02|103.02|104.91|102.91|105.02|103.02|104.91|102.91|0
1643219300000|2022-01-26 17:48:20|105.02|103.02|105.12|103.12|105.12|103.12|105.02|103.02|0
1643219310000|2022-01-26 17:48:30|105.23|103.23|105.45|103.45|105.45|103.45|105.12|103.12|0
1643219320000|2022-01-26 17:48:40|105.55|103.55|105.66|103.66|105.66|103.66|105.55|103.55|0
1643219330000|2022-01-26 17:48:50|105.55|103.55|105.44|103.44|105.55|103.55|105.44|103.44|0
1643219340000|2022-01-26 17:49:00|105.34|103.34|105.44|103.44|105.44|103.44|105.23|103.23|0
1643219350000|2022-01-26 17:49:10|105.55|103.55|105.34|103.34|105.55|103.55|105.34|103.34|0
1643219360000|2022-01-26 17:49:20|105.44|103.44|105.01|103.01|105.44|103.44|105.01|103.01|0
1643219370000|2022-01-26 17:49:30|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1643219380000|2022-01-26 17:49:40|105.44|103.44|105.55|103.55|105.55|103.55|105.44|103.44|0
1643219390000|2022-01-26 17:49:50|105.44|103.44|105.39|103.39|105.44|103.44|105.23|103.23|0
1643219400000|2022-01-26 17:50:00|105.34|103.34|105.23|103.23|105.34|103.34|105.23|103.23|0
1643219410000|2022-01-26 17:50:10|105.12|103.12|104.53|102.53|105.12|103.12|104.53|102.53|0
1643219420000|2022-01-26 17:50:20|104.59|102.59|104.59|102.59|104.8|102.8|104.59|102.59|0
1643219430000|2022-01-26 17:50:30|104.64|102.64|104.48|102.48|104.91|102.91|104.48|102.48|0
1643219440000|2022-01-26 17:50:40|104.05|102.05|104.16|102.16|104.26|102.26|104.05|102.05|0
1643219450000|2022-01-26 17:50:50|104.26|102.26|104.26|102.26|104.48|102.48|104.26|102.26|0
1643219460000|2022-01-26 17:51:00|104.37|102.37|104.05|102.05|104.37|102.37|104.05|102.05|0
1643219470000|2022-01-26 17:51:10|104.16|102.16|104.26|102.26|104.37|102.37|104.16|102.16|0
1643219480000|2022-01-26 17:51:20|104.37|102.37|104.48|102.48|104.48|102.48|104.37|102.37|0
1643219490000|2022-01-26 17:51:30|104.26|102.26|104.37|102.37|104.37|102.37|104.05|102.05|0
1643219500000|2022-01-26 17:51:40|104.26|102.26|103.94|101.94|104.26|102.26|103.94|101.94|0
1643219510000|2022-01-26 17:51:50|103.84|101.84|103.73|101.73|103.94|101.94|103.73|101.73|0
1643219520000|2022-01-26 17:52:00|103.84|101.84|103.94|101.94|103.94|101.94|103.84|101.84|0
1643219530000|2022-01-26 17:52:10|103.84|101.84|104.26|102.26|104.26|102.26|103.84|101.84|0
1643219540000|2022-01-26 17:52:20|104.16|102.16|103.94|101.94|104.16|102.16|103.94|101.94|0
1643219550000|2022-01-26 17:52:30|104.16|102.16|104.37|102.37|104.42|102.42|104.16|102.16|0
1643219560000|2022-01-26 17:52:40|104.48|102.48|104.69|102.69|104.69|102.69|104.37|102.37|0
1643219570000|2022-01-26 17:52:50|104.58|102.58|104.48|102.48|104.69|102.69|104.48|102.48|0
1643219580000|2022-01-26 17:53:00|104.58|102.58|104.69|102.69|104.69|102.69|104.58|102.58|0
1643219590000|2022-01-26 17:53:10|104.8|102.8|105.01|103.01|105.01|103.01|104.8|102.8|0
1643219600000|2022-01-26 17:53:20|105.33|103.33|105.23|103.23|105.38|103.38|105.23|103.23|0
1643219610000|2022-01-26 17:53:30|105.44|103.44|105.33|103.33|105.44|103.44|105.23|103.23|0
1643219620000|2022-01-26 17:53:40|105.23|103.23|105.23|103.23|105.23|103.23|105.12|103.12|0
1643219630000|2022-01-26 17:53:50|105.33|103.33|105.33|103.33|105.33|103.33|105.33|103.33|0
1643219640000|2022-01-26 17:54:00|105.23|103.23|105.33|103.33|105.33|103.33|105.12|103.12|0
1643219650000|2022-01-26 17:54:10|105.44|103.44|105.33|103.33|105.44|103.44|105.23|103.23|0
1643219660000|2022-01-26 17:54:20|105.44|103.44|105.44|103.44|105.44|103.44|105.33|103.33|0
1643219670000|2022-01-26 17:54:30|105.55|103.55|105.33|103.33|105.55|103.55|105.33|103.33|0
1643219680000|2022-01-26 17:54:40|104.95|102.95|105.17|103.17|105.17|103.17|104.95|102.95|0
1643219690000|2022-01-26 17:54:50|105.12|103.12|105.01|103.01|105.12|103.12|105.01|103.01|0
1643219700000|2022-01-26 17:55:00|105.33|103.33|105.01|103.01|105.33|103.33|105.01|103.01|0
1643219710000|2022-01-26 17:55:10|104.9|102.9|104.9|102.9|105.01|103.01|104.9|102.9|0
1643219720000|2022-01-26 17:55:20|105.01|103.01|105.12|103.12|105.17|103.17|105.01|103.01|0
1643219730000|2022-01-26 17:55:30|105.01|103.01|105.01|103.01|105.01|103.01|105.01|103.01|0
1643219740000|2022-01-26 17:55:40|105.12|103.12|105.22|103.22|105.22|103.22|105.12|103.12|0
1643219750000|2022-01-26 17:55:50|105.28|103.28|105.12|103.12|105.28|103.28|105.01|103.01|0
1643219760000|2022-01-26 17:56:00|105.33|103.33|105.22|103.22|105.33|103.33|105.22|103.22|0
1643219770000|2022-01-26 17:56:10|105.12|103.12|105.12|103.12|105.12|103.12|105.12|103.12|0
1643219780000|2022-01-26 17:56:20|105.22|103.22|105.55|103.55|105.55|103.55|105.22|103.22|0
1643219790000|2022-01-26 17:56:30|105.49|103.49|105.65|103.65|105.65|103.65|105.49|103.49|0
1643219800000|2022-01-26 17:56:40|105.76|103.76|105.65|103.65|105.87|103.87|105.65|103.65|0
1643219810000|2022-01-26 17:56:50|105.49|103.49|105.65|103.65|105.7|103.7|105.49|103.49|0
1643219820000|2022-01-26 17:57:00|105.76|103.76|105.87|103.87|105.87|103.87|105.76|103.76|0
1643219830000|2022-01-26 17:57:10|105.76|103.76|105.65|103.65|105.76|103.76|105.65|103.65|0
1643219840000|2022-01-26 17:57:20|105.54|103.54|105.44|103.44|105.54|103.54|105.44|103.44|0
1643219850000|2022-01-26 17:57:30|105.49|103.49|105.33|103.33|105.49|103.49|105.33|103.33|0
1643219860000|2022-01-26 17:57:40|105.44|103.44|105.22|103.22|105.44|103.44|105.22|103.22|0
1643219870000|2022-01-26 17:57:50|105.01|103.01|105.17|103.17|105.17|103.17|104.9|102.9|0
1643219880000|2022-01-26 17:58:00|105.11|103.11|105.44|103.44|105.44|103.44|105.11|103.11|0
1643219890000|2022-01-26 17:58:10|105.33|103.33|105.44|103.44|105.44|103.44|105.33|103.33|0
1643219900000|2022-01-26 17:58:20|105.54|103.54|105.54|103.54|105.65|103.65|105.54|103.54|0
1643219910000|2022-01-26 17:58:30|105.65|103.65|105.6|103.6|105.65|103.65|105.6|103.6|0
1643219920000|2022-01-26 17:58:40|105.65|103.65|105.54|103.54|105.65|103.65|105.54|103.54|0
1643219930000|2022-01-26 17:58:50|105.6|103.6|105.59|103.59|105.76|103.76|105.59|103.59|0
1643219940000|2022-01-26 17:59:00|105.65|103.65|105.76|103.76|105.76|103.76|105.65|103.65|0
1643219950000|2022-01-26 17:59:10|105.54|103.54|105.54|103.54|105.54|103.54|105.54|103.54|0
1643219960000|2022-01-26 17:59:20|105.44|103.44|105.22|103.22|105.44|103.44|105.01|103.01|0
1643219970000|2022-01-26 17:59:30|105.33|103.33|105.44|103.44|105.44|103.44|105.33|103.33|0
1643219980000|2022-01-26 17:59:40|105.54|103.54|105.38|103.38|105.54|103.54|105.33|103.33|0
1643219990000|2022-01-26 17:59:50|105.43|103.43|105.33|103.33|105.43|103.43|105.22|103.22|0
1643220000000|2022-01-26 18:00:00|105.43|103.43|105.43|103.43|105.43|103.43|105.38|103.38|0
1643220010000|2022-01-26 18:00:10|105.11|103.11|105|103|105.22|103.22|105|103|0
1643220020000|2022-01-26 18:00:20|104.36|102.36|104.58|102.58|104.58|102.58|104.36|102.36|0
1643220030000|2022-01-26 18:00:30|104.36|102.36|104.47|102.47|104.47|102.47|104.31|102.31|0
1643220040000|2022-01-26 18:00:40|104.36|102.36|104.04|102.04|104.36|102.36|104.04|102.04|0
1643220050000|2022-01-26 18:00:50|103.62|101.62|103.3|101.3|103.62|101.62|103.19|101.19|0
1643220060000|2022-01-26 18:01:00|103.4|101.4|103.4|101.4|103.62|101.62|103.4|101.4|0
1643220070000|2022-01-26 18:01:10|102.34|100.34|102.03|100.03|102.34|100.34|102.03|100.03|0
1643220080000|2022-01-26 18:01:20|101.29|99.29|101.29|99.29|101.61|99.61|101.29|99.29|0
1643220090000|2022-01-26 18:01:30|101.34|99.34|101.5|99.5|101.5|99.5|101.24|99.24|0
1643220100000|2022-01-26 18:01:40|101.4|99.4|100.56|98.56|101.4|99.4|100.56|98.56|0
1643220110000|2022-01-26 18:01:50|100.67|98.67|100.72|98.72|100.77|98.77|100.67|98.67|0
1643220120000|2022-01-26 18:02:00|100.46|98.46|100.87|98.87|100.87|98.87|100.46|98.46|0
1643220130000|2022-01-26 18:02:10|100.67|98.67|100.35|98.35|100.77|98.77|100.35|98.35|0
1643220140000|2022-01-26 18:02:20|100.56|98.56|99.73|97.73|100.56|98.56|99.73|97.73|0
1643220150000|2022-01-26 18:02:30|99.94|97.94|99.94|97.94|99.94|97.94|99.73|97.73|0
1643220160000|2022-01-26 18:02:40|100.04|98.04|99.73|97.73|100.04|98.04|99.73|97.73|0
1643220170000|2022-01-26 18:02:50|99.62|97.62|99.42|97.42|99.62|97.62|99.31|97.31|0
1643220180000|2022-01-26 18:03:00|99.52|97.52|99.94|97.94|99.94|97.94|99.52|97.52|0
1643220190000|2022-01-26 18:03:10|99.83|97.83|100.04|98.04|100.04|98.04|99.83|97.83|0
1643220200000|2022-01-26 18:03:20|99.94|97.94|100.09|98.09|100.09|98.09|99.94|97.94|0
1643220210000|2022-01-26 18:03:30|99.94|97.94|99.83|97.83|100.04|98.04|99.83|97.83|0
1643220220000|2022-01-26 18:03:40|99.73|97.73|99.31|97.31|99.73|97.73|99.11|97.11|0
1643220230000|2022-01-26 18:03:50|99.21|97.21|98.74|96.74|99.21|97.21|98.69|96.69|0
1643220240000|2022-01-26 18:04:00|98.59|96.59|98.69|96.69|98.9|96.9|98.59|96.59|0
1643220250000|2022-01-26 18:04:10|98.9|96.9|99.42|97.42|99.42|97.42|98.9|96.9|0
1643220260000|2022-01-26 18:04:20|99.52|97.52|99.62|97.62|99.73|97.73|99.52|97.52|0
1643220270000|2022-01-26 18:04:30|99.73|97.73|99.57|97.57|99.73|97.73|99.52|97.52|0
1643220280000|2022-01-26 18:04:40|99.52|97.52|99.52|97.52|99.52|97.52|99.42|97.42|0
1643220290000|2022-01-26 18:04:50|99.42|97.42|99.52|97.52|99.52|97.52|99.42|97.42|0
1643220300000|2022-01-26 18:05:00|99.42|97.42|99.21|97.21|99.42|97.42|99.11|97.11|0
1643220310000|2022-01-26 18:05:10|99.11|97.11|98.49|96.49|99.11|97.11|98.49|96.49|0
1643220320000|2022-01-26 18:05:20|98.59|96.59|99.1|97.1|99.1|97.1|98.59|96.59|0
1643220330000|2022-01-26 18:05:30|98.9|96.9|99|97|99|97|98.8|96.8|0
1643220340000|2022-01-26 18:05:40|98.8|96.8|99.05|97.05|99.05|97.05|98.8|96.8|0
1643220350000|2022-01-26 18:05:50|98.79|96.79|99.05|97.05|99.21|97.21|98.79|96.79|0
1643220360000|2022-01-26 18:06:00|98.9|96.9|99|97|99.1|97.1|98.9|96.9|0
1643220370000|2022-01-26 18:06:10|99.15|97.15|99.21|97.21|99.21|97.21|99.1|97.1|0
1643220380000|2022-01-26 18:06:20|99.26|97.26|99.31|97.31|99.31|97.31|99.15|97.15|0
1643220390000|2022-01-26 18:06:30|99.21|97.21|99.26|97.26|99.26|97.26|99.21|97.21|0
1643220400000|2022-01-26 18:06:40|99.41|97.41|99.93|97.93|99.93|97.93|99.41|97.41|0
1643220410000|2022-01-26 18:06:50|100.04|98.04|100.09|98.09|100.14|98.14|100.04|98.04|0
1643220420000|2022-01-26 18:07:00|100.14|98.14|100.76|98.76|100.76|98.76|100.14|98.14|0
1643220430000|2022-01-26 18:07:10|100.87|98.87|101.08|99.08|101.08|99.08|100.87|98.87|0
1643220440000|2022-01-26 18:07:20|100.87|98.87|100.45|98.45|100.87|98.87|100.45|98.45|0
1643220450000|2022-01-26 18:07:30|100.35|98.35|100.35|98.35|100.45|98.45|100.35|98.35|0
1643220460000|2022-01-26 18:07:40|100.45|98.45|100.35|98.35|100.45|98.45|100.35|98.35|0
1643220470000|2022-01-26 18:07:50|100.24|98.24|100.29|98.29|100.45|98.45|100.24|98.24|0
1643220480000|2022-01-26 18:08:00|100.35|98.35|100.35|98.35|100.56|98.56|100.35|98.35|0
1643220490000|2022-01-26 18:08:10|100.5|98.5|100.45|98.45|100.5|98.5|100.45|98.45|0
1643220500000|2022-01-26 18:08:20|100.56|98.56|100.19|98.19|100.56|98.56|100.19|98.19|0
1643220510000|2022-01-26 18:08:30|100.35|98.35|100.24|98.24|100.45|98.45|100.24|98.24|0
1643220520000|2022-01-26 18:08:40|99.93|97.93|100.14|98.14|100.14|98.14|99.93|97.93|0
1643220530000|2022-01-26 18:08:50|100.03|98.03|100.14|98.14|100.24|98.24|100.03|98.03|0
1643220540000|2022-01-26 18:09:00|99.98|97.98|100.14|98.14|100.14|98.14|99.98|97.98|0
1643220550000|2022-01-26 18:09:10|100.24|98.24|100.76|98.76|100.76|98.76|100.24|98.24|0
1643220560000|2022-01-26 18:09:20|100.87|98.87|100.35|98.35|100.87|98.87|100.35|98.35|0
1643220570000|2022-01-26 18:09:30|100.55|98.55|100.6|98.6|100.66|98.66|100.55|98.55|0
1643220580000|2022-01-26 18:09:40|100.71|98.71|101.44|99.44|101.44|99.44|100.66|98.66|0
1643220590000|2022-01-26 18:09:50|101.6|99.6|101.55|99.55|101.6|99.6|101.5|99.5|0
1643220600000|2022-01-26 18:10:00|101.29|99.29|101.39|99.39|101.39|99.39|101.29|99.29|0
1643220610000|2022-01-26 18:10:10|101.29|99.29|100.97|98.97|101.29|99.29|100.97|98.97|0
1643220620000|2022-01-26 18:10:20|100.92|98.92|100.87|98.87|100.97|98.97|100.71|98.71|0
1643220630000|2022-01-26 18:10:30|100.97|98.97|100.87|98.87|100.97|98.97|100.87|98.87|0
1643220640000|2022-01-26 18:10:40|101.18|99.18|101.6|99.6|101.6|99.6|101.08|99.08|0
1643220650000|2022-01-26 18:10:50|101.54|99.54|101.7|99.7|101.7|99.7|101.49|99.49|0
1643220660000|2022-01-26 18:11:00|101.81|99.81|101.81|99.81|101.81|99.81|101.81|99.81|0
1643220670000|2022-01-26 18:11:10|101.6|99.6|101.49|99.49|101.6|99.6|101.28|99.28|0
1643220680000|2022-01-26 18:11:20|101.6|99.6|100.41|98.41|101.6|99.6|100.41|98.41|0
1643220690000|2022-01-26 18:11:30|100.2|98.2|102.83|100.83|102.83|100.83|100.2|98.2|0
1643220700000|2022-01-26 18:11:40|104.71|102.71|105.07|103.07|105.07|103.07|104.61|102.61|0
1643220710000|2022-01-26 18:11:50|104.53|102.53|104.37|102.37|104.53|102.53|104.37|102.37|0
1643220720000|2022-01-26 18:12:00|104.32|102.32|103.29|101.29|104.53|102.53|103.24|101.24|0
1643220730000|2022-01-26 18:12:10|103.14|101.14|103.29|101.29|103.35|101.35|103.14|101.14|0
1643220740000|2022-01-26 18:12:20|103.35|101.35|103.66|101.66|103.66|101.66|103.35|101.35|0
1643220750000|2022-01-26 18:12:30|103.71|101.71|103.4|101.4|103.71|101.71|103.4|101.4|0
1643220760000|2022-01-26 18:12:40|103.61|101.61|103.66|101.66|103.66|101.66|103.45|101.45|0
1643220770000|2022-01-26 18:12:50|103.77|101.77|103.82|101.82|103.87|101.87|103.77|101.77|0
1643220780000|2022-01-26 18:13:00|103.98|101.98|104.19|102.19|104.19|102.19|103.98|101.98|0
1643220790000|2022-01-26 18:13:10|104.3|102.3|104.3|102.3|104.3|102.3|104.13|102.13|0
1643220800000|2022-01-26 18:13:20|104.24|102.24|104.08|102.08|104.24|102.24|103.98|101.98|0
1643220810000|2022-01-26 18:13:30|104.19|102.19|104.24|102.24|104.3|102.3|104.19|102.19|0
1643220820000|2022-01-26 18:13:40|104.19|102.19|104.4|102.4|104.4|102.4|104.19|102.19|0
1643220830000|2022-01-26 18:13:50|104.45|102.45|104.51|102.51|104.61|102.61|104.45|102.45|0
1643220840000|2022-01-26 18:14:00|104.4|102.4|104.45|102.45|104.51|102.51|104.3|102.3|0
1643220850000|2022-01-26 18:14:10|104.4|102.4|104.4|102.4|104.4|102.4|104.29|102.29|0
1643220860000|2022-01-26 18:14:20|104.19|102.19|104.08|102.08|104.19|102.19|104.08|102.08|0
1643220870000|2022-01-26 18:14:30|104.19|102.19|104.24|102.24|104.4|102.4|104.19|102.19|0
1643220880000|2022-01-26 18:14:40|104.29|102.29|104.51|102.51|104.51|102.51|104.29|102.29|0
1643220890000|2022-01-26 18:14:50|104.56|102.56|104.72|102.72|104.72|102.72|104.56|102.56|0
1643220900000|2022-01-26 18:15:00|104.51|102.51|104.19|102.19|104.51|102.51|104.08|102.08|0
1643220910000|2022-01-26 18:15:10|104.72|102.72|104.82|102.82|104.82|102.82|104.61|102.61|0
1643220920000|2022-01-26 18:15:20|104.61|102.61|104.61|102.61|104.61|102.61|104.51|102.51|0
1643220930000|2022-01-26 18:15:30|104.66|102.66|104.51|102.51|104.66|102.66|104.45|102.45|0
1643220940000|2022-01-26 18:15:40|104.72|102.72|104.72|102.72|104.82|102.82|104.51|102.51|0
1643220950000|2022-01-26 18:15:50|104.61|102.61|104.4|102.4|104.61|102.61|104.4|102.4|0
1643220960000|2022-01-26 18:16:00|103.87|101.87|104.29|102.29|104.4|102.4|103.87|101.87|0
1643220970000|2022-01-26 18:16:10|104.13|102.13|104.08|102.08|104.4|102.4|104.03|102.03|0
1643220980000|2022-01-26 18:16:20|103.98|101.98|103.98|101.98|103.98|101.98|103.76|101.76|0
1643220990000|2022-01-26 18:16:30|104.08|102.08|104.29|102.29|104.29|102.29|103.92|101.92|0
1643221000000|2022-01-26 18:16:40|104.56|102.56|104.82|102.82|104.93|102.93|104.56|102.56|0
1643221010000|2022-01-26 18:16:50|104.72|102.72|104.61|102.61|104.82|102.82|104.61|102.61|0
1643221020000|2022-01-26 18:17:00|104.72|102.72|104.5|102.5|104.72|102.72|104.5|102.5|0
1643221030000|2022-01-26 18:17:10|104.61|102.61|104.72|102.72|104.72|102.72|104.61|102.61|0
1643221040000|2022-01-26 18:17:20|104.61|102.61|104.4|102.4|104.72|102.72|104.4|102.4|0
1643221050000|2022-01-26 18:17:30|104.61|102.61|104.72|102.72|104.72|102.72|104.61|102.61|0
1643221060000|2022-01-26 18:17:40|104.61|102.61|104.72|102.72|104.72|102.72|104.61|102.61|0
1643221070000|2022-01-26 18:17:50|104.61|102.61|104.5|102.5|104.61|102.61|104.4|102.4|0
1643221080000|2022-01-26 18:18:00|104.45|102.45|104.5|102.5|104.5|102.5|104.4|102.4|0
1643221090000|2022-01-26 18:18:10|104.45|102.45|104.29|102.29|104.45|102.45|104.29|102.29|0
1643221100000|2022-01-26 18:18:20|104.4|102.4|104.19|102.19|104.4|102.4|104.19|102.19|0
1643221110000|2022-01-26 18:18:30|104.08|102.08|103.97|101.97|104.18|102.18|103.97|101.97|0
1643221120000|2022-01-26 18:18:40|104.08|102.08|103.5|101.5|104.08|102.08|103.5|101.5|0
1643221130000|2022-01-26 18:18:50|103.45|101.45|103.45|101.45|103.45|101.45|103.34|101.34|0
1643221140000|2022-01-26 18:19:00|103.34|101.34|102.81|100.81|103.39|101.39|102.81|100.81|0
1643221150000|2022-01-26 18:19:10|102.71|100.71|102.4|100.4|102.71|100.71|102.29|100.29|0
1643221160000|2022-01-26 18:19:20|102.29|100.29|102.45|100.45|102.45|100.45|102.19|100.19|0
1643221170000|2022-01-26 18:19:30|102.81|100.81|102.97|100.97|103.02|101.02|102.81|100.81|0
1643221180000|2022-01-26 18:19:40|102.92|100.92|102.97|100.97|103.13|101.13|102.92|100.92|0
1643221190000|2022-01-26 18:19:50|103.13|101.13|102.71|100.71|103.13|101.13|102.71|100.71|0
1643221200000|2022-01-26 18:20:00|102.81|100.81|101.66|99.66|102.81|100.81|101.66|99.66|0
1643221210000|2022-01-26 18:20:10|101.77|99.77|102.08|100.08|102.24|100.24|101.77|99.77|0
1643221220000|2022-01-26 18:20:20|101.87|99.87|101.14|99.14|101.87|99.87|101.14|99.14|0
1643221230000|2022-01-26 18:20:30|101.04|99.04|100.94|98.94|101.25|99.25|100.83|98.83|0
1643221240000|2022-01-26 18:20:40|100.88|98.88|100.83|98.83|101.04|99.04|100.83|98.83|0
1643221250000|2022-01-26 18:20:50|100.94|98.94|101.04|99.04|101.04|99.04|100.52|98.52|0
1643221260000|2022-01-26 18:21:00|101.14|99.14|101.56|99.56|101.77|99.77|101.14|99.14|0
1643221270000|2022-01-26 18:21:10|101.77|99.77|101.87|99.87|101.87|99.87|101.56|99.56|0
1643221280000|2022-01-26 18:21:20|101.77|99.77|101.98|99.98|101.98|99.98|101.77|99.77|0
1643221290000|2022-01-26 18:21:30|101.87|99.87|101.77|99.77|102.23|100.23|101.77|99.77|0
1643221300000|2022-01-26 18:21:40|101.87|99.87|101.77|99.77|101.87|99.87|101.45|99.45|0
1643221310000|2022-01-26 18:21:50|101.71|99.71|101.98|99.98|101.98|99.98|101.71|99.71|0
1643221320000|2022-01-26 18:22:00|101.71|99.71|101.14|99.14|101.71|99.71|101.14|99.14|0
1643221330000|2022-01-26 18:22:10|100.94|98.94|100.99|98.99|100.99|98.99|100.78|98.78|0
1643221340000|2022-01-26 18:22:20|100.94|98.94|100.62|98.62|100.94|98.94|100.42|98.42|0
1643221350000|2022-01-26 18:22:30|100.52|98.52|100.73|98.73|100.73|98.73|100.52|98.52|0
1643221360000|2022-01-26 18:22:40|100.94|98.94|100.93|98.93|101.14|99.14|100.93|98.93|0
1643221370000|2022-01-26 18:22:50|100.88|98.88|100.62|98.62|100.98|98.98|100.62|98.62|0
1643221380000|2022-01-26 18:23:00|100.52|98.52|100.57|98.57|100.62|98.62|100.52|98.52|0
1643221390000|2022-01-26 18:23:10|100.42|98.42|100|98|100.73|98.73|100|98|0
1643221400000|2022-01-26 18:23:20|101.34|99.34|99.75|97.75|101.34|99.34|99.75|97.75|0
1643221410000|2022-01-26 18:23:30|99.8|97.8|99.9|97.9|99.9|97.9|99.8|97.8|0
1643221420000|2022-01-26 18:23:40|100|98|99.85|97.85|100|98|99.85|97.85|0
1643221430000|2022-01-26 18:23:50|99.64|97.64|99.85|97.85|99.85|97.85|99.44|97.44|0
1643221440000|2022-01-26 18:24:00|100.54|98.54|101.32|99.32|101.32|99.32|100.54|98.54|0
1643221450000|2022-01-26 18:24:10|101.52|99.52|101.83|99.83|101.83|99.83|101.52|99.52|0
1643221460000|2022-01-26 18:24:20|101.88|99.88|101.52|99.52|101.88|99.88|101.47|99.47|0
1643221470000|2022-01-26 18:24:30|101.37|99.37|101.11|99.11|101.37|99.37|101.11|99.11|0
1643221480000|2022-01-26 18:24:40|101.32|99.32|101.42|99.42|101.42|99.42|101.32|99.32|0
1643221490000|2022-01-26 18:24:50|101.78|99.78|101.68|99.68|101.78|99.78|101.68|99.68|0
1643221500000|2022-01-26 18:25:00|102.04|100.04|101.78|99.78|102.04|100.04|101.78|99.78|0
1643221510000|2022-01-26 18:25:10|101.88|99.88|101.83|99.83|101.88|99.88|101.83|99.83|0
1643221520000|2022-01-26 18:25:20|101.73|99.73|101.94|99.94|102.04|100.04|101.73|99.73|0
1643221530000|2022-01-26 18:25:30|102.04|100.04|102.25|100.25|102.25|100.25|102.04|100.04|0
1643221540000|2022-01-26 18:25:40|102.14|100.14|102.46|100.46|102.46|100.46|102.14|100.14|0
1643221550000|2022-01-26 18:25:50|102.56|100.56|102.25|100.25|102.56|100.56|102.25|100.25|0
1643221560000|2022-01-26 18:26:00|102.35|100.35|102.88|100.88|102.88|100.88|102.35|100.35|0
1643221570000|2022-01-26 18:26:10|103.08|101.08|102.77|100.77|103.08|101.08|102.77|100.77|0
1643221580000|2022-01-26 18:26:20|102.72|100.72|102.56|100.56|102.77|100.77|102.56|100.56|0
1643221590000|2022-01-26 18:26:30|102.67|100.67|102.98|100.98|102.98|100.98|102.67|100.67|0
1643221600000|2022-01-26 18:26:40|102.87|100.87|102.77|100.77|102.87|100.87|102.77|100.77|0
1643221610000|2022-01-26 18:26:50|102.67|100.67|102.25|100.25|102.67|100.67|102.25|100.25|0
1643221620000|2022-01-26 18:27:00|102.35|100.35|102.77|100.77|102.77|100.77|102.35|100.35|0
1643221630000|2022-01-26 18:27:10|102.56|100.56|102.87|100.87|102.87|100.87|102.56|100.56|0
1643221640000|2022-01-26 18:27:20|102.92|100.92|102.98|100.98|102.98|100.98|102.87|100.87|0
1643221650000|2022-01-26 18:27:30|103.08|101.08|103.24|101.24|103.29|101.29|103.08|101.08|0
1643221660000|2022-01-26 18:27:40|103.29|101.29|103.19|101.19|103.29|101.29|103.19|101.19|0
1643221670000|2022-01-26 18:27:50|103.29|101.29|103.08|101.08|103.29|101.29|103.08|101.08|0
1643221680000|2022-01-26 18:28:00|103.19|101.19|103.4|101.4|103.4|101.4|103.19|101.19|0
1643221690000|2022-01-26 18:28:10|103.61|101.61|103.82|101.82|103.82|101.82|103.61|101.61|0
1643221700000|2022-01-26 18:28:20|103.71|101.71|103.19|101.19|103.71|101.71|103.19|101.19|0
1643221710000|2022-01-26 18:28:30|103.08|101.08|102.66|100.66|103.08|101.08|102.66|100.66|0
1643221720000|2022-01-26 18:28:40|102.56|100.56|102.66|100.66|102.71|100.71|102.56|100.56|0
1643221730000|2022-01-26 18:28:50|102.71|100.71|102.92|100.92|102.92|100.92|102.71|100.71|0
1643221740000|2022-01-26 18:29:00|102.87|100.87|103.19|101.19|103.29|101.29|102.87|100.87|0
1643221750000|2022-01-26 18:29:10|103.29|101.29|103.92|101.92|103.92|101.92|103.29|101.29|0
1643221760000|2022-01-26 18:29:20|103.82|101.82|103.71|101.71|103.82|101.82|103.71|101.71|0
1643221770000|2022-01-26 18:29:30|103.82|101.82|103.61|101.61|103.92|101.92|103.61|101.61|0
1643221780000|2022-01-26 18:29:40|103.29|101.29|103.29|101.29|103.29|101.29|103.24|101.24|0
1643221790000|2022-01-26 18:29:50|103.19|101.19|103.19|101.19|103.19|101.19|103.08|101.08|0
1643221800000|2022-01-26 18:30:00|102.77|100.77|102.66|100.66|102.98|100.98|102.24|100.24|0
1643221810000|2022-01-26 18:30:10|102.77|100.77|102.98|100.98|102.98|100.98|102.77|100.77|0
1643221820000|2022-01-26 18:30:20|103.5|101.5|103.82|101.82|103.82|101.82|103.5|101.5|0
1643221830000|2022-01-26 18:30:30|103.92|101.92|103.71|101.71|103.92|101.92|103.71|101.71|0
1643221840000|2022-01-26 18:30:40|103.92|101.92|104.03|102.03|104.03|102.03|103.81|101.81|0
1643221850000|2022-01-26 18:30:50|103.92|101.92|103.92|101.92|103.92|101.92|103.81|101.81|0
1643221860000|2022-01-26 18:31:00|103.81|101.81|104.13|102.13|104.13|102.13|103.81|101.81|0
1643221870000|2022-01-26 18:31:10|104.24|102.24|104.13|102.13|104.24|102.24|104.13|102.13|0
1643221880000|2022-01-26 18:31:20|104.03|102.03|104.13|102.13|104.24|102.24|104.03|102.03|0
1643221890000|2022-01-26 18:31:30|104.24|102.24|104.34|102.34|104.45|102.45|104.24|102.24|0
1643221900000|2022-01-26 18:31:40|104.24|102.24|104.34|102.34|104.34|102.34|104.24|102.24|0
1643221910000|2022-01-26 18:31:50|104.24|102.24|103.92|101.92|104.24|102.24|103.71|101.71|0
1643221920000|2022-01-26 18:32:00|103.6|101.6|103.71|101.71|103.76|101.76|103.55|101.55|0
1643221930000|2022-01-26 18:32:10|103.81|101.81|103.44|101.44|103.81|101.81|103.44|101.44|0
1643221940000|2022-01-26 18:32:20|103.6|101.6|103.6|101.6|103.71|101.71|103.5|101.5|0
1643221950000|2022-01-26 18:32:30|103.65|101.65|103.6|101.6|103.71|101.71|103.6|101.6|0
1643221960000|2022-01-26 18:32:40|103.5|101.5|103.5|101.5|103.5|101.5|103.39|101.39|0
1643221970000|2022-01-26 18:32:50|103.39|101.39|103.81|101.81|103.81|101.81|103.39|101.39|0
1643221980000|2022-01-26 18:33:00|103.92|101.92|103.5|101.5|103.92|101.92|103.5|101.5|0
1643221990000|2022-01-26 18:33:10|103.39|101.39|102.71|100.71|103.39|101.39|102.45|100.45|0
1643222000000|2022-01-26 18:33:20|102.35|100.35|102.76|100.76|102.76|100.76|102.35|100.35|0
1643222010000|2022-01-26 18:33:30|102.55|100.55|102.97|100.97|102.97|100.97|102.55|100.55|0
1643222020000|2022-01-26 18:33:40|102.76|100.76|102.76|100.76|102.76|100.76|102.66|100.66|0
1643222030000|2022-01-26 18:33:50|102.45|100.45|102.55|100.55|102.55|100.55|102.45|100.45|0
1643222040000|2022-01-26 18:34:00|102.24|100.24|102.45|100.45|102.45|100.45|102.24|100.24|0
1643222050000|2022-01-26 18:34:10|102.35|100.35|102.24|100.24|102.35|100.35|101.93|99.93|0
1643222060000|2022-01-26 18:34:20|102.14|100.14|102.55|100.55|102.55|100.55|102.14|100.14|0
1643222070000|2022-01-26 18:34:30|102.45|100.45|102.55|100.55|102.76|100.76|102.45|100.45|0
1643222080000|2022-01-26 18:34:40|102.45|100.45|102.55|100.55|102.66|100.66|102.45|100.45|0
1643222090000|2022-01-26 18:34:50|102.66|100.66|102.66|100.66|102.76|100.76|102.66|100.66|0
1643222100000|2022-01-26 18:35:00|102.71|100.71|102.81|100.81|102.81|100.81|102.66|100.66|0
1643222110000|2022-01-26 18:35:10|102.97|100.97|103.29|101.29|103.29|101.29|102.97|100.97|0
1643222120000|2022-01-26 18:35:20|103.08|101.08|103.18|101.18|103.18|101.18|102.97|100.97|0
1643222130000|2022-01-26 18:35:30|103.29|101.29|103.08|101.08|103.29|101.29|103.08|101.08|0
1643222140000|2022-01-26 18:35:40|102.24|100.24|102.45|100.45|102.45|100.45|102.24|100.24|0
1643222150000|2022-01-26 18:35:50|102.55|100.55|101.82|99.82|102.55|100.55|101.82|99.82|0
1643222160000|2022-01-26 18:36:00|101.72|99.72|101.51|99.51|101.72|99.72|101.51|99.51|0
1643222170000|2022-01-26 18:36:10|101.72|99.72|102.34|100.34|102.34|100.34|101.72|99.72|0
1643222180000|2022-01-26 18:36:20|102.45|100.45|102.34|100.34|102.5|100.5|102.29|100.29|0
1643222190000|2022-01-26 18:36:30|102.39|100.39|102.03|100.03|102.39|100.39|101.82|99.82|0
1643222200000|2022-01-26 18:36:40|102.13|100.13|102.13|100.13|102.13|100.13|102.13|100.13|0
1643222210000|2022-01-26 18:36:50|102.03|100.03|102.34|100.34|102.34|100.34|102.03|100.03|0
1643222220000|2022-01-26 18:37:00|102.24|100.24|102.45|100.45|102.55|100.55|102.24|100.24|0
1643222230000|2022-01-26 18:37:10|102.34|100.34|102.24|100.24|102.34|100.34|102.24|100.24|0
1643222240000|2022-01-26 18:37:20|102.34|100.34|102.71|100.71|102.71|100.71|102.34|100.34|0
1643222250000|2022-01-26 18:37:30|102.86|100.86|102.55|100.55|103.18|101.18|102.55|100.55|0
1643222260000|2022-01-26 18:37:40|102.24|100.24|102.13|100.13|102.24|100.24|102.03|100.03|0
1643222270000|2022-01-26 18:37:50|102.24|100.24|102.34|100.34|102.34|100.34|102.13|100.13|0
1643222280000|2022-01-26 18:38:00|102.24|100.24|102.55|100.55|102.55|100.55|102.24|100.24|0
1643222290000|2022-01-26 18:38:10|102.65|100.65|102.45|100.45|102.76|100.76|102.45|100.45|0
1643222300000|2022-01-26 18:38:20|102.55|100.55|102.18|100.18|102.55|100.55|102.18|100.18|0
1643222310000|2022-01-26 18:38:30|101.72|99.72|101.56|99.56|101.82|99.82|101.56|99.56|0
1643222320000|2022-01-26 18:38:40|101.61|99.61|101.72|99.72|101.72|99.72|101.61|99.61|0
1643222330000|2022-01-26 18:38:50|102.45|100.45|102.29|100.29|102.45|100.45|102.29|100.29|0
1643222340000|2022-01-26 18:39:00|102.45|100.45|102.24|100.24|102.45|100.45|102.03|100.03|0
1643222350000|2022-01-26 18:39:10|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1643222360000|2022-01-26 18:39:20|102.13|100.13|102.13|100.13|102.13|100.13|102.13|100.13|0
1643222370000|2022-01-26 18:39:30|102.24|100.24|102.13|100.13|102.24|100.24|102.13|100.13|0
1643222380000|2022-01-26 18:39:40|102.24|100.24|102.13|100.13|102.24|100.24|102.03|100.03|0
1643222390000|2022-01-26 18:39:50|102.34|100.34|102.24|100.24|102.34|100.34|102.24|100.24|0
1643222400000|2022-01-26 18:40:00|102.34|100.34|102.55|100.55|102.55|100.55|102.13|100.13|0
1643222410000|2022-01-26 18:40:10|101.92|99.92|102.44|100.44|102.55|100.55|101.92|99.92|0
1643222420000|2022-01-26 18:40:20|102.24|100.24|101.92|99.92|102.34|100.34|101.92|99.92|0
1643222430000|2022-01-26 18:40:30|101.72|99.72|101.51|99.51|101.72|99.72|101.51|99.51|0
1643222440000|2022-01-26 18:40:40|101.92|99.92|101.71|99.71|102.03|100.03|101.71|99.71|0
1643222450000|2022-01-26 18:40:50|101.92|99.92|102.03|100.03|102.23|100.23|101.92|99.92|0
1643222460000|2022-01-26 18:41:00|102.23|100.23|102.76|100.76|102.76|100.76|102.23|100.23|0
1643222470000|2022-01-26 18:41:10|102.86|100.86|102.44|100.44|102.86|100.86|102.44|100.44|0
1643222480000|2022-01-26 18:41:20|102.55|100.55|102.55|100.55|102.55|100.55|102.55|100.55|0
1643222490000|2022-01-26 18:41:30|102.65|100.65|102.76|100.76|102.97|100.97|102.65|100.65|0
1643222500000|2022-01-26 18:41:40|102.65|100.65|102.86|100.86|102.86|100.86|102.65|100.65|0
1643222510000|2022-01-26 18:41:50|103.33|101.33|102.91|100.91|103.33|101.33|102.91|100.91|0
1643222520000|2022-01-26 18:42:00|102.86|100.86|103.12|101.12|103.12|101.12|102.76|100.76|0
1643222530000|2022-01-26 18:42:10|103.07|101.07|103.28|101.28|103.28|101.28|103.07|101.07|0
1643222540000|2022-01-26 18:42:20|102.96|100.96|103.07|101.07|103.12|101.12|102.96|100.96|0
1643222550000|2022-01-26 18:42:30|102.96|100.96|103.38|101.38|103.38|101.38|102.96|100.96|0
1643222560000|2022-01-26 18:42:40|103.07|101.07|103.17|101.17|103.17|101.17|102.86|100.86|0
1643222570000|2022-01-26 18:42:50|103.07|101.07|103.49|101.49|103.49|101.49|103.07|101.07|0
1643222580000|2022-01-26 18:43:00|103.38|101.38|103.54|101.54|103.54|101.54|103.28|101.28|0
1643222590000|2022-01-26 18:43:10|103.49|101.49|103.54|101.54|103.59|101.59|103.49|101.49|0
1643222600000|2022-01-26 18:43:20|103.59|101.59|103.49|101.49|103.59|101.59|103.49|101.49|0
1643222610000|2022-01-26 18:43:30|103.43|101.43|103.38|101.38|103.43|101.43|103.33|101.33|0
1643222620000|2022-01-26 18:43:40|103.28|101.28|102.86|100.86|103.38|101.38|102.8|100.8|0
1643222630000|2022-01-26 18:43:50|102.91|100.91|102.86|100.86|102.96|100.96|102.86|100.86|0
1643222640000|2022-01-26 18:44:00|103.17|101.17|103.59|101.59|103.59|101.59|103.17|101.17|0
1643222650000|2022-01-26 18:44:10|103.7|101.7|103.49|101.49|103.7|101.7|103.38|101.38|0
1643222660000|2022-01-26 18:44:20|103.59|101.59|103.49|101.49|103.59|101.59|103.49|101.49|0
1643222670000|2022-01-26 18:44:30|103.28|101.28|103.17|101.17|103.38|101.38|103.17|101.17|0
1643222680000|2022-01-26 18:44:40|103.07|101.07|103.38|101.38|103.38|101.38|103.07|101.07|0
1643222690000|2022-01-26 18:44:50|103.28|101.28|103.17|101.17|103.38|101.38|103.17|101.17|0
1643222700000|2022-01-26 18:45:00|102.96|100.96|102.75|100.75|103.07|101.07|102.75|100.75|0
1643222710000|2022-01-26 18:45:10|103.07|101.07|102.75|100.75|103.17|101.17|102.75|100.75|0
1643222720000|2022-01-26 18:45:20|102.65|100.65|102.44|100.44|102.65|100.65|102.44|100.44|0
1643222730000|2022-01-26 18:45:30|102.13|100.13|102.13|100.13|102.44|100.44|102.13|100.13|0
1643222740000|2022-01-26 18:45:40|101.71|99.71|101.71|99.71|101.71|99.71|101.66|99.66|0
1643222750000|2022-01-26 18:45:50|101.81|99.81|101.66|99.66|101.81|99.81|101.61|99.61|0
1643222760000|2022-01-26 18:46:00|102.02|100.02|102.33|100.33|102.33|100.33|101.92|99.92|0
1643222770000|2022-01-26 18:46:10|102.23|100.23|102.54|100.54|102.54|100.54|102.23|100.23|0
1643222780000|2022-01-26 18:46:20|102.44|100.44|102.28|100.28|102.44|100.44|102.13|100.13|0
1643222790000|2022-01-26 18:46:30|102.23|100.23|101.92|99.92|102.23|100.23|101.92|99.92|0
1643222800000|2022-01-26 18:46:40|102.02|100.02|101.92|99.92|102.33|100.33|101.92|99.92|0
1643222810000|2022-01-26 18:46:50|101.81|99.81|101.61|99.61|101.81|99.81|101.61|99.61|0
1643222820000|2022-01-26 18:47:00|101.5|99.5|102.44|100.44|102.44|100.44|101.5|99.5|0
1643222830000|2022-01-26 18:47:10|102.65|100.65|102.23|100.23|102.65|100.65|102.23|100.23|0
1643222840000|2022-01-26 18:47:20|102.44|100.44|102.44|100.44|102.59|100.59|102.44|100.44|0
1643222850000|2022-01-26 18:47:30|102.54|100.54|102.44|100.44|102.54|100.54|102.33|100.33|0
1643222860000|2022-01-26 18:47:40|102.49|100.49|102.44|100.44|102.49|100.49|102.33|100.33|0
1643222870000|2022-01-26 18:47:50|102.65|100.65|102.44|100.44|102.75|100.75|102.33|100.33|0
1643222880000|2022-01-26 18:48:00|102.23|100.23|102.28|100.28|102.44|100.44|102.23|100.23|0
1643222890000|2022-01-26 18:48:10|102.33|100.33|102.85|100.85|102.85|100.85|102.33|100.33|0
1643222900000|2022-01-26 18:48:20|102.75|100.75|102.96|100.96|102.96|100.96|102.75|100.75|0
1643222910000|2022-01-26 18:48:30|102.8|100.8|102.44|100.44|102.8|100.8|102.44|100.44|0
1643222920000|2022-01-26 18:48:40|102.54|100.54|102.75|100.75|102.75|100.75|102.54|100.54|0
1643222930000|2022-01-26 18:48:50|102.8|100.8|102.75|100.75|102.8|100.8|102.75|100.75|0
1643222940000|2022-01-26 18:49:00|102.64|100.64|102.75|100.75|102.75|100.75|102.38|100.38|0
1643222950000|2022-01-26 18:49:10|102.85|100.85|102.64|100.64|102.85|100.85|102.54|100.54|0
1643222960000|2022-01-26 18:49:20|102.85|100.85|102.85|100.85|102.96|100.96|102.75|100.75|0
1643222970000|2022-01-26 18:49:30|102.96|100.96|102.75|100.75|102.96|100.96|102.75|100.75|0
1643222980000|2022-01-26 18:49:40|102.85|100.85|102.75|100.75|102.85|100.85|102.75|100.75|0
1643222990000|2022-01-26 18:49:50|102.54|100.54|102.54|100.54|102.54|100.54|102.38|100.38|0
1643223000000|2022-01-26 18:50:00|102.43|100.43|102.12|100.12|102.43|100.43|101.91|99.91|0
1643223010000|2022-01-26 18:50:10|102.02|100.02|101.71|99.71|102.02|100.02|101.71|99.71|0
1643223020000|2022-01-26 18:50:20|101.81|99.81|102.02|100.02|102.02|100.02|101.6|99.6|0
1643223030000|2022-01-26 18:50:30|101.91|99.91|101.91|99.91|101.91|99.91|101.91|99.91|0
1643223040000|2022-01-26 18:50:40|102.02|100.02|102.02|100.02|102.28|100.28|101.81|99.81|0
1643223050000|2022-01-26 18:50:50|102.12|100.12|102.12|100.12|102.12|100.12|102.12|100.12|0
1643223060000|2022-01-26 18:51:00|102.23|100.23|102.43|100.43|102.43|100.43|102.23|100.23|0
1643223070000|2022-01-26 18:51:10|102.54|100.54|102.75|100.75|102.75|100.75|102.54|100.54|0
1643223080000|2022-01-26 18:51:20|102.64|100.64|102.85|100.85|102.85|100.85|102.48|100.48|0
1643223090000|2022-01-26 18:51:30|102.96|100.96|102.85|100.85|103.06|101.06|102.85|100.85|0
1643223100000|2022-01-26 18:51:40|102.8|100.8|102.85|100.85|102.85|100.85|102.8|100.8|0
1643223110000|2022-01-26 18:51:50|102.75|100.75|102.38|100.38|102.75|100.75|102.22|100.22|0
1643223120000|2022-01-26 18:52:00|102.33|100.33|102.33|100.33|102.33|100.33|102.27|100.27|0
1643223130000|2022-01-26 18:52:10|102.22|100.22|102.43|100.43|102.54|100.54|102.22|100.22|0
1643223140000|2022-01-26 18:52:20|102.54|100.54|102.22|100.22|102.54|100.54|102.07|100.07|0
1643223150000|2022-01-26 18:52:30|102.12|100.12|102.48|100.48|102.48|100.48|102.12|100.12|0
1643223160000|2022-01-26 18:52:40|102.54|100.54|102.95|100.95|102.95|100.95|102.54|100.54|0
1643223170000|2022-01-26 18:52:50|103.06|101.06|102.59|100.59|103.06|101.06|102.59|100.59|0
1643223180000|2022-01-26 18:53:00|102.64|100.64|102.64|100.64|102.75|100.75|102.64|100.64|0
1643223190000|2022-01-26 18:53:10|102.75|100.75|103.06|101.06|103.06|101.06|102.75|100.75|0
1643223200000|2022-01-26 18:53:20|103.11|101.11|103.06|101.06|103.11|101.11|102.85|100.85|0
1643223210000|2022-01-26 18:53:30|103.11|101.11|103.69|101.69|103.69|101.69|103.11|101.11|0
1643223220000|2022-01-26 18:53:40|103.79|101.79|104.21|102.21|104.21|102.21|103.79|101.79|0
1643223230000|2022-01-26 18:53:50|104.53|102.53|104.43|102.43|104.53|102.53|104.32|102.32|0
1643223240000|2022-01-26 18:54:00|104.53|102.53|104.64|102.64|104.64|102.64|104.53|102.53|0
1643223250000|2022-01-26 18:54:10|104.53|102.53|103.9|101.9|104.53|102.53|103.9|101.9|0
1643223260000|2022-01-26 18:54:20|103.84|101.84|103.9|101.9|104|102|103.84|101.84|0
1643223270000|2022-01-26 18:54:30|103.84|101.84|104.11|102.11|104.11|102.11|103.84|101.84|0
1643223280000|2022-01-26 18:54:40|103.9|101.9|104|102|104|102|103.79|101.79|0
1643223290000|2022-01-26 18:54:50|104.05|102.05|104.42|102.42|104.42|102.42|104.05|102.05|0
1643223300000|2022-01-26 18:55:00|104.21|102.21|104.32|102.32|104.32|102.32|104|102|0
1643223310000|2022-01-26 18:55:10|104.21|102.21|104.32|102.32|104.32|102.32|104.21|102.21|0
1643223320000|2022-01-26 18:55:20|104.26|102.26|104|102|104.32|102.32|104|102|0
1643223330000|2022-01-26 18:55:30|103.84|101.84|104.21|102.21|104.21|102.21|103.84|101.84|0
1643223340000|2022-01-26 18:55:40|104.11|102.11|104|102|104.11|102.11|103.9|101.9|0
1643223350000|2022-01-26 18:55:50|103.95|101.95|104|102|104|102|103.9|101.9|0
1643223360000|2022-01-26 18:56:00|104.11|102.11|103.79|101.79|104.11|102.11|103.79|101.79|0
1643223370000|2022-01-26 18:56:10|104|102|103.79|101.79|104|102|103.79|101.79|0
1643223380000|2022-01-26 18:56:20|103.9|101.9|103.79|101.79|103.95|101.95|103.79|101.79|0
1643223390000|2022-01-26 18:56:30|103.69|101.69|104|102|104|102|103.69|101.69|0
1643223400000|2022-01-26 18:56:40|103.9|101.9|104.11|102.11|104.11|102.11|103.9|101.9|0
1643223410000|2022-01-26 18:56:50|104.21|102.21|104.21|102.21|104.21|102.21|104.21|102.21|0
1643223420000|2022-01-26 18:57:00|104|102|104.05|102.05|104.05|102.05|104|102|0
1643223430000|2022-01-26 18:57:10|104|102|104.32|102.32|104.32|102.32|104|102|0
1643223440000|2022-01-26 18:57:20|104.85|102.85|105.16|103.16|105.16|103.16|104.85|102.85|0
1643223450000|2022-01-26 18:57:30|105.06|103.06|105.16|103.16|105.16|103.16|105.06|103.06|0
1643223460000|2022-01-26 18:57:40|105.21|103.21|105.06|103.06|105.21|103.21|105.06|103.06|0
1643223470000|2022-01-26 18:57:50|104.85|102.85|104.95|102.95|105.06|103.06|104.85|102.85|0
1643223480000|2022-01-26 18:58:00|104.85|102.85|104.16|102.16|104.85|102.85|104.16|102.16|0
1643223490000|2022-01-26 18:58:10|103.63|101.63|102.61|100.61|103.68|101.68|102.61|100.61|0
1643223500000|2022-01-26 18:58:20|102.82|100.82|102.66|100.66|102.82|100.82|102.45|100.45|0
1643223510000|2022-01-26 18:58:30|102.61|100.61|103.42|101.42|103.53|101.53|102.61|100.61|0
1643223520000|2022-01-26 18:58:40|103.53|101.53|101.66|99.66|103.53|101.53|101.66|99.66|0
1643223530000|2022-01-26 18:58:50|101.3|99.3|101.61|99.61|101.61|99.61|101.19|99.19|0
1643223540000|2022-01-26 18:59:00|101.3|99.3|101.24|99.24|101.3|99.3|101.19|99.19|0
1643223550000|2022-01-26 18:59:10|100.99|98.99|101.19|99.19|101.3|99.3|100.99|98.99|0
1643223560000|2022-01-26 18:59:20|100.99|98.99|101.09|99.09|101.09|99.09|100.83|98.83|0
1643223570000|2022-01-26 18:59:30|101.3|99.3|101.51|99.51|101.51|99.51|101.3|99.3|0
1643223580000|2022-01-26 18:59:40|101.61|99.61|101.51|99.51|101.72|99.72|101.51|99.51|0
1643223590000|2022-01-26 18:59:50|101.09|99.09|101.4|99.4|101.4|99.4|101.09|99.09|0
1643223600000|2022-01-26 19:00:00|101.71|99.71|106.43|104.43|106.43|104.43|101.71|99.71|0
1643223610000|2022-01-26 19:00:10|106|104|109.86|107.86|109.86|107.86|106|104|0
1643223620000|2022-01-26 19:00:20|109.75|107.75|108.16|106.16|110.74|108.74|108.16|106.16|0
1643223630000|2022-01-26 19:00:30|106.7|104.7|108.11|106.11|108.11|106.11|106.32|104.32|0
1643223640000|2022-01-26 19:00:40|107.51|105.51|107.46|105.46|107.51|105.51|106.86|104.86|0
1643223650000|2022-01-26 19:00:50|107.08|105.08|104.35|102.35|107.08|105.08|101.71|99.71|0
1643223660000|2022-01-26 19:01:00|104.61|102.61|109.31|107.31|109.31|107.31|104.61|102.61|0
1643223670000|2022-01-26 19:01:10|107.62|105.62|108.44|106.44|108.44|106.44|107.62|105.62|0
1643223680000|2022-01-26 19:01:20|108.11|106.11|107.13|105.13|108.11|106.11|107.13|105.13|0
1643223690000|2022-01-26 19:01:30|107.62|105.62|109.64|107.64|109.64|107.64|107.62|105.62|0
1643223700000|2022-01-26 19:01:40|109.03|107.03|110.41|108.41|110.41|108.41|109.03|107.03|0
1643223710000|2022-01-26 19:01:50|109.91|107.91|109.86|107.86|110.08|108.08|109.47|107.47|0
1643223720000|2022-01-26 19:02:00|110.35|108.35|111.96|109.96|112.18|110.18|110.35|108.35|0
1643223730000|2022-01-26 19:02:10|113.01|111.01|114.87|112.87|114.87|112.87|113.01|111.01|0
1643223740000|2022-01-26 19:02:20|115.1|113.1|115.15|113.15|115.38|113.38|114.98|112.98|0
1643223750000|2022-01-26 19:02:30|113.86|111.86|114.7|112.7|114.7|112.7|113.86|111.86|0
1643223760000|2022-01-26 19:02:40|114.98|112.98|114.98|112.98|115.49|113.49|114.92|112.92|0
1643223770000|2022-01-26 19:02:50|115.38|113.38|115.49|113.49|115.72|113.72|115.15|113.15|0
1643223780000|2022-01-26 19:03:00|115.21|113.21|114.7|112.7|115.72|113.72|114.7|112.7|0
1643223790000|2022-01-26 19:03:10|115.21|113.21|114.53|112.53|115.21|113.21|114.42|112.42|0
1643223800000|2022-01-26 19:03:20|113.8|111.8|110.79|108.79|113.8|111.8|110.18|108.18|0
1643223810000|2022-01-26 19:03:30|110.9|108.9|107.46|105.46|110.9|108.9|107.46|105.46|0
1643223820000|2022-01-26 19:03:40|109.42|107.42|110.85|108.85|110.85|108.85|109.03|107.03|0
1643223830000|2022-01-26 19:03:50|111.51|109.51|110.02|108.02|111.51|109.51|110.02|108.02|0
1643223840000|2022-01-26 19:04:00|109.47|107.47|108.16|106.16|109.47|107.47|108.16|106.16|0
1643223850000|2022-01-26 19:04:10|108.92|106.92|110.51|108.51|110.51|108.51|108.92|106.92|0
1643223860000|2022-01-26 19:04:20|109.96|107.96|110.85|108.85|110.96|108.96|109.96|107.96|0
1643223870000|2022-01-26 19:04:30|110.07|108.07|107.78|105.78|110.07|108.07|107.78|105.78|0
1643223880000|2022-01-26 19:04:40|108.7|106.7|110.51|108.51|110.51|108.51|108.7|106.7|0
1643223890000|2022-01-26 19:04:50|110.35|108.35|109.91|107.91|110.35|108.35|109.91|107.91|0
1643223900000|2022-01-26 19:05:00|108.98|106.98|109.69|107.69|109.69|107.69|108.98|106.98|0
1643223910000|2022-01-26 19:05:10|109.63|107.63|110.84|108.84|110.84|108.84|109.63|107.63|0
1643223920000|2022-01-26 19:05:20|110.79|108.79|110.84|108.84|110.84|108.84|110.79|108.79|0
1643223930000|2022-01-26 19:05:30|110.62|108.62|110.29|108.29|110.73|108.73|109.91|107.91|0
1643223940000|2022-01-26 19:05:40|110.84|108.84|109.96|107.96|110.84|108.84|109.96|107.96|0
1643223950000|2022-01-26 19:05:50|110.73|108.73|112.17|110.17|112.17|110.17|110.4|108.4|0
1643223960000|2022-01-26 19:06:00|112.51|110.51|113.01|111.01|113.01|111.01|112.51|110.51|0
1643223970000|2022-01-26 19:06:10|112.73|110.73|112.9|110.9|112.9|110.9|112.4|110.4|0
1643223980000|2022-01-26 19:06:20|113.07|111.07|112.95|110.95|113.07|111.07|112.73|110.73|0
1643223990000|2022-01-26 19:06:30|113.07|111.07|113.07|111.07|113.07|111.07|112.84|110.84|0
1643224000000|2022-01-26 19:06:40|112.9|110.9|112.9|110.9|112.9|110.9|112.9|110.9|0
1643224010000|2022-01-26 19:06:50|112.06|110.06|114.19|112.19|114.19|112.19|112.06|110.06|0
1643224020000|2022-01-26 19:07:00|114.08|112.08|113.85|111.85|115.54|113.54|113.85|111.85|0
1643224030000|2022-01-26 19:07:10|113.63|111.63|113.68|111.68|113.68|111.68|112.34|110.34|0
1643224040000|2022-01-26 19:07:20|113.4|111.4|113.18|111.18|113.4|111.4|112.95|110.95|0
1643224050000|2022-01-26 19:07:30|112.9|110.9|111.17|109.17|112.9|110.9|111.17|109.17|0
1643224060000|2022-01-26 19:07:40|110.84|108.84|113.89|111.89|113.89|111.89|110.4|108.4|0
1643224070000|2022-01-26 19:07:50|113.94|111.94|113.02|111.02|113.94|111.94|112.85|110.85|0
1643224080000|2022-01-26 19:08:00|113.69|111.69|113.91|111.91|113.91|111.91|113.69|111.69|0
1643224090000|2022-01-26 19:08:10|112.49|110.49|112.72|110.72|112.77|110.77|112.49|110.49|0
1643224100000|2022-01-26 19:08:20|112.27|110.27|112.77|110.77|112.77|110.77|112.21|110.21|0
1643224110000|2022-01-26 19:08:30|112.99|110.99|112.88|110.88|113.22|111.22|112.88|110.88|0
1643224120000|2022-01-26 19:08:40|112.72|110.72|112.49|110.49|112.72|110.72|112.16|110.16|0
1643224130000|2022-01-26 19:08:50|112.6|110.6|112.72|110.72|112.94|110.94|112.6|110.6|0
1643224140000|2022-01-26 19:09:00|112.21|110.21|111.71|109.71|112.66|110.66|111.71|109.71|0
1643224150000|2022-01-26 19:09:10|111.6|109.6|111.21|109.21|111.82|109.82|111.21|109.21|0
1643224160000|2022-01-26 19:09:20|111.38|109.38|111.27|109.27|111.43|109.43|111.27|109.27|0
1643224170000|2022-01-26 19:09:30|111.38|109.38|110.39|108.39|111.38|109.38|110.39|108.39|0
1643224180000|2022-01-26 19:09:40|110.33|108.33|110.11|108.11|110.33|108.33|110|108|0
1643224190000|2022-01-26 19:09:50|109.51|107.51|107.55|105.55|109.51|107.51|107.55|105.55|0
1643224200000|2022-01-26 19:10:00|107.98|105.98|109.78|107.78|109.78|107.78|107.98|105.98|0
1643224210000|2022-01-26 19:10:10|110.5|108.5|109.12|107.12|110.61|108.61|109.12|107.12|0
1643224220000|2022-01-26 19:10:20|109.34|107.34|108.69|106.69|109.34|107.34|108.42|106.42|0
1643224230000|2022-01-26 19:10:30|108.91|106.91|109.07|107.07|109.07|107.07|108.91|106.91|0
1643224240000|2022-01-26 19:10:40|108.96|106.96|108.96|106.96|108.96|106.96|108.69|106.69|0
1643224250000|2022-01-26 19:10:50|108.63|106.63|106.9|104.9|108.63|106.63|106.9|104.9|0
1643224260000|2022-01-26 19:11:00|106.79|104.79|106.68|104.68|106.9|104.9|106.68|104.68|0
1643224270000|2022-01-26 19:11:10|105.5|103.5|105.18|103.18|105.5|103.5|105.18|103.18|0
1643224280000|2022-01-26 19:11:20|105.29|103.29|105.18|103.18|105.4|103.4|105.08|103.08|0
1643224290000|2022-01-26 19:11:30|105.29|103.29|103.38|101.38|105.29|103.29|103.38|101.38|0
1643224300000|2022-01-26 19:11:40|103.7|101.7|102.48|100.48|103.7|101.7|102.48|100.48|0
1643224310000|2022-01-26 19:11:50|102.33|100.33|102.75|100.75|102.75|100.75|102.33|100.33|0
1643224320000|2022-01-26 19:12:00|103.06|101.06|102.64|100.64|103.06|101.06|101.91|99.91|0
1643224330000|2022-01-26 19:12:10|103.7|101.7|103.59|101.59|103.7|101.7|103.48|101.48|0
1643224340000|2022-01-26 19:12:20|104.01|102.01|104.17|102.17|104.23|102.23|104.01|102.01|0
1643224350000|2022-01-26 19:12:30|104.33|102.33|105.61|103.61|105.61|103.61|104.33|102.33|0
1643224360000|2022-01-26 19:12:40|105.18|103.18|105.72|103.72|105.82|103.82|105.18|103.18|0
1643224370000|2022-01-26 19:12:50|105.61|103.61|106.25|104.25|106.36|104.36|105.61|103.61|0
1643224380000|2022-01-26 19:13:00|105.61|103.61|104.22|102.22|105.61|103.61|104.22|102.22|0
1643224390000|2022-01-26 19:13:10|104.76|102.76|104.33|102.33|104.76|102.76|104.33|102.33|0
1643224400000|2022-01-26 19:13:20|104.49|102.49|103.38|101.38|104.49|102.49|103.38|101.38|0
1643224410000|2022-01-26 19:13:30|103.48|101.48|103.48|101.48|103.48|101.48|102.64|100.64|0
1643224420000|2022-01-26 19:13:40|103.59|101.59|103.17|101.17|103.59|101.59|103.17|101.17|0
1643224430000|2022-01-26 19:13:50|102.54|100.54|102.33|100.33|102.8|100.8|102.33|100.33|0
1643224440000|2022-01-26 19:14:00|102.43|100.43|101.75|99.75|102.64|100.64|101.75|99.75|0
1643224450000|2022-01-26 19:14:10|101.28|99.28|100.4|98.4|101.28|99.28|100.4|98.4|0
1643224460000|2022-01-26 19:14:20|100.5|98.5|98.09|96.09|100.87|98.87|98.09|96.09|0
1643224470000|2022-01-26 19:14:30|96.87|94.87|97.07|95.07|97.17|95.17|96.57|94.57|0
1643224480000|2022-01-26 19:14:40|95.76|93.76|93.87|91.87|95.76|93.76|93.87|91.87|0
1643224490000|2022-01-26 19:14:50|93.97|91.97|95.96|93.96|95.96|93.96|93.97|91.97|0
1643224500000|2022-01-26 19:15:00|95.66|93.66|97.58|95.58|97.58|95.58|95.66|93.66|0
1643224510000|2022-01-26 19:15:10|97.02|95.02|97.27|95.27|97.27|95.27|96.77|94.77|0
1643224520000|2022-01-26 19:15:20|97.07|95.07|92.44|90.44|97.48|95.48|92.44|90.44|0
1643224530000|2022-01-26 19:15:30|92.69|90.69|93.45|91.45|93.45|91.45|92.69|90.69|0
1643224540000|2022-01-26 19:15:40|95.56|93.56|95.76|93.76|96.48|94.48|95.56|93.56|0
1643224550000|2022-01-26 19:15:50|97.41|95.41|98.11|96.11|98.42|96.42|97.41|95.41|0
1643224560000|2022-01-26 19:16:00|97.5|95.5|96.03|94.03|98.11|96.11|96.03|94.03|0
1643224570000|2022-01-26 19:16:10|97.3|95.3|96.55|94.55|97.3|95.3|96.55|94.55|0
1643224580000|2022-01-26 19:16:20|97.36|95.36|96.85|94.85|97.36|95.36|95.8|93.8|0
1643224590000|2022-01-26 19:16:30|95.75|93.75|95.7|93.7|95.75|93.75|95.55|93.55|0
1643224600000|2022-01-26 19:16:40|95.15|93.15|95.8|93.8|95.8|93.8|95.15|93.15|0
1643224610000|2022-01-26 19:16:50|96.7|94.7|97.3|95.3|97.61|95.61|96.25|94.25|0
1643224620000|2022-01-26 19:17:00|97.1|95.1|97.76|95.76|98.06|96.06|97.1|95.1|0
1643224630000|2022-01-26 19:17:10|97.2|95.2|96.85|94.85|97.2|95.2|96.85|94.85|0
1643224640000|2022-01-26 19:17:20|95.75|93.75|95.85|93.85|95.85|93.85|95.7|93.7|0
1643224650000|2022-01-26 19:17:30|96.2|94.2|96.25|94.25|96.25|94.25|95.1|93.1|0
1643224660000|2022-01-26 19:17:40|95.95|93.95|95.8|93.8|95.95|93.95|95.6|93.6|0
1643224670000|2022-01-26 19:17:50|95.75|93.75|96.65|94.65|96.65|94.65|95.75|93.75|0
1643224680000|2022-01-26 19:18:00|95.9|93.9|96.35|94.35|96.35|94.35|95.55|93.55|0
1643224690000|2022-01-26 19:18:10|97.1|95.1|98.47|96.47|98.47|96.47|97.1|95.1|0
1643224700000|2022-01-26 19:18:20|97.71|95.71|97.76|95.76|98.16|96.16|97.71|95.71|0
1643224710000|2022-01-26 19:18:30|97.66|95.66|97.91|95.91|98.27|96.27|97.66|95.66|0
1643224720000|2022-01-26 19:18:40|98.06|96.06|99.08|97.08|99.23|97.23|98.06|96.06|0
1643224730000|2022-01-26 19:18:50|99.9|97.9|100.21|98.21|100.21|98.21|99.69|97.69|0
1643224740000|2022-01-26 19:19:00|99.49|97.49|98.88|96.88|99.69|97.69|98.88|96.88|0
1643224750000|2022-01-26 19:19:10|99.13|97.13|98.77|96.77|99.13|97.13|98.77|96.77|0
1643224760000|2022-01-26 19:19:20|98.37|96.37|98.47|96.47|98.57|96.57|98.16|96.16|0
1643224770000|2022-01-26 19:19:30|99.08|97.08|98.37|96.37|99.08|97.08|98.37|96.37|0
1643224780000|2022-01-26 19:19:40|98.47|96.47|98.57|96.57|98.57|96.57|98.31|96.31|0
1643224790000|2022-01-26 19:19:50|98.87|96.87|98.82|96.82|98.87|96.87|98.57|96.57|0
1643224800000|2022-01-26 19:20:00|98.77|96.77|99.28|97.28|99.33|97.33|98.77|96.77|0
1643224810000|2022-01-26 19:20:10|99.08|97.08|99.8|97.8|99.8|97.8|99.08|97.08|0
1643224820000|2022-01-26 19:20:20|100.21|98.21|98.98|96.98|100.21|98.21|98.98|96.98|0
1643224830000|2022-01-26 19:20:30|98.26|96.26|97.96|95.96|98.57|96.57|97.96|95.96|0
1643224840000|2022-01-26 19:20:40|96.95|94.95|97.3|95.3|97.3|95.3|96.65|94.65|0
1643224850000|2022-01-26 19:20:50|97.96|95.96|97.76|95.76|97.96|95.96|97.76|95.76|0
1643224860000|2022-01-26 19:21:00|98.41|96.41|97.35|95.35|98.41|96.41|97.25|95.25|0
1643224870000|2022-01-26 19:21:10|97.65|95.65|97.4|95.4|97.65|95.65|97.15|95.15|0
1643224880000|2022-01-26 19:21:20|96.9|94.9|97.25|95.25|97.25|95.25|96.9|94.9|0
1643224890000|2022-01-26 19:21:30|97|95|97.6|95.6|97.6|95.6|96.75|94.75|0
1643224900000|2022-01-26 19:21:40|97.65|95.65|98.87|96.87|98.98|96.98|97.65|95.65|0
1643224910000|2022-01-26 19:21:50|98.77|96.77|99.95|97.95|99.95|97.95|98.77|96.77|0
1643224920000|2022-01-26 19:22:00|100|98|99.79|97.79|100.72|98.72|99.79|97.79|0
1643224930000|2022-01-26 19:22:10|99.28|97.28|98.26|96.26|99.28|97.28|98.26|96.26|0
1643224940000|2022-01-26 19:22:20|97.9|95.9|97.55|95.55|98.26|96.26|97.5|95.5|0
1643224950000|2022-01-26 19:22:30|97.86|95.86|97.75|95.75|98.26|96.26|97.75|95.75|0
1643224960000|2022-01-26 19:22:40|97.86|95.86|97.4|95.4|97.86|95.86|97.15|95.15|0
1643224970000|2022-01-26 19:22:50|98.16|96.16|98.31|96.31|98.31|96.31|98.16|96.16|0
1643224980000|2022-01-26 19:23:00|97.86|95.86|98.06|96.06|98.06|96.06|97.5|95.5|0
1643224990000|2022-01-26 19:23:10|97.96|95.96|97.86|95.86|98.06|96.06|97.86|95.86|0
1643225000000|2022-01-26 19:23:20|97.5|95.5|96.34|94.34|97.55|95.55|96.34|94.34|0
1643225010000|2022-01-26 19:23:30|96.54|94.54|96.34|94.34|96.54|94.54|96.14|94.14|0
1643225020000|2022-01-26 19:23:40|96.74|94.74|97.85|95.85|98.06|96.06|96.74|94.74|0
1643225030000|2022-01-26 19:23:50|98.57|96.57|98.16|96.16|98.57|96.57|97.75|95.75|0
1643225040000|2022-01-26 19:24:00|98.06|96.06|98.16|96.16|98.36|96.36|98.06|96.06|0
1643225050000|2022-01-26 19:24:10|98.26|96.26|98.56|96.56|99.07|97.07|98.26|96.26|0
1643225060000|2022-01-26 19:24:20|99.12|97.12|100.31|98.31|100.31|98.31|99.12|97.12|0
1643225070000|2022-01-26 19:24:30|100|98|99.28|97.28|100|98|98.97|96.97|0
1643225080000|2022-01-26 19:24:40|99.38|97.38|99.02|97.02|99.38|97.38|98.97|96.97|0
1643225090000|2022-01-26 19:24:50|99.59|97.59|100|98|100|98|99.59|97.59|0
1643225100000|2022-01-26 19:25:00|100.15|98.15|101.65|99.65|101.65|99.65|100.1|98.1|0
1643225110000|2022-01-26 19:25:10|102.17|100.17|104.9|102.9|104.9|102.9|102.17|100.17|0
1643225120000|2022-01-26 19:25:20|104.8|102.8|105.65|103.65|105.65|103.65|104.8|102.8|0
1643225130000|2022-01-26 19:25:30|105.97|103.97|104.9|102.9|106.18|104.18|104.9|102.9|0
1643225140000|2022-01-26 19:25:40|105.54|103.54|105.01|103.01|105.54|103.54|105.01|103.01|0
1643225150000|2022-01-26 19:25:50|104.9|102.9|104.16|102.16|104.9|102.9|103.85|101.85|0
1643225160000|2022-01-26 19:26:00|104.95|102.95|105.33|103.33|105.54|103.54|104.95|102.95|0
1643225170000|2022-01-26 19:26:10|105.22|103.22|105.54|103.54|105.54|103.54|105.22|103.22|0
1643225180000|2022-01-26 19:26:20|105.22|103.22|105.54|103.54|105.54|103.54|105.22|103.22|0
1643225190000|2022-01-26 19:26:30|105.48|103.48|105.33|103.33|105.48|103.48|105.27|103.27|0
1643225200000|2022-01-26 19:26:40|105.43|103.43|105.22|103.22|105.54|103.54|105.22|103.22|0
1643225210000|2022-01-26 19:26:50|104.53|102.53|105.33|103.33|105.33|103.33|104.53|102.53|0
1643225220000|2022-01-26 19:27:00|105.54|103.54|105.54|103.54|105.54|103.54|105.54|103.54|0
1643225230000|2022-01-26 19:27:10|105.27|103.27|104.58|102.58|105.27|103.27|104.58|102.58|0
1643225240000|2022-01-26 19:27:20|105.11|103.11|105.54|103.54|105.54|103.54|105.11|103.11|0
1643225250000|2022-01-26 19:27:30|105.43|103.43|105.33|103.33|105.43|103.43|105.01|103.01|0
1643225260000|2022-01-26 19:27:40|105.54|103.54|107.41|105.41|107.41|105.41|105.54|103.54|0
1643225270000|2022-01-26 19:27:50|107.57|105.57|106.98|104.98|107.68|105.68|106.98|104.98|0
1643225280000|2022-01-26 19:28:00|107.57|105.57|105.15|103.15|107.57|105.57|105.15|103.15|0
1643225290000|2022-01-26 19:28:10|104.99|102.99|108.05|106.05|108.05|106.05|104.88|102.88|0
1643225300000|2022-01-26 19:28:20|107.83|105.83|104.08|102.08|107.83|105.83|103.65|101.65|0
1643225310000|2022-01-26 19:28:30|103.97|101.97|105.14|103.14|105.14|103.14|103.97|101.97|0
1643225320000|2022-01-26 19:28:40|105.89|103.89|105.4|103.4|105.89|103.89|105.3|103.3|0
1643225330000|2022-01-26 19:28:50|105.57|103.57|105.14|103.14|105.57|103.57|105.08|103.08|0
1643225340000|2022-01-26 19:29:00|105.24|103.24|105.35|103.35|105.35|103.35|105.24|103.24|0
1643225350000|2022-01-26 19:29:10|104.06|102.06|103.95|101.95|104.06|102.06|103.79|101.79|0
1643225360000|2022-01-26 19:29:20|103.53|101.53|103.95|101.95|103.95|101.95|103.31|101.31|0
1643225370000|2022-01-26 19:29:30|103.84|101.84|103.84|101.84|103.84|101.84|103.26|101.26|0
1643225380000|2022-01-26 19:29:40|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1643225390000|2022-01-26 19:29:50|103.74|101.74|103.53|101.53|104.16|102.16|103.53|101.53|0
1643225400000|2022-01-26 19:30:00|103.68|101.68|103.15|101.15|103.79|101.79|103.15|101.15|0
1643225410000|2022-01-26 19:30:10|103.63|101.63|101.31|99.31|103.63|101.63|101.1|99.1|0
1643225420000|2022-01-26 19:30:20|101.73|99.73|101.21|99.21|101.94|99.94|101.21|99.21|0
1643225430000|2022-01-26 19:30:30|102.94|100.94|103.21|101.21|103.21|101.21|102.89|100.89|0
1643225440000|2022-01-26 19:30:40|103.63|101.63|103.63|101.63|103.84|101.84|103.63|101.63|0
1643225450000|2022-01-26 19:30:50|103.42|101.42|103.1|101.1|103.42|101.42|102.78|100.78|0
1643225460000|2022-01-26 19:31:00|102.68|100.68|103.84|101.84|104.16|102.16|102.68|100.68|0
1643225470000|2022-01-26 19:31:10|103.52|101.52|103.57|101.57|103.84|101.84|103.52|101.52|0
1643225480000|2022-01-26 19:31:20|103.21|101.21|101.31|99.31|103.21|101.21|101.31|99.31|0
1643225490000|2022-01-26 19:31:30|101.62|99.62|101.1|99.1|101.62|99.62|100.37|98.37|0
1643225500000|2022-01-26 19:31:40|100.58|98.58|98.76|96.76|100.58|98.58|98.76|96.76|0
1643225510000|2022-01-26 19:31:50|98.92|96.92|99.64|97.64|99.64|97.64|98.76|96.76|0
1643225520000|2022-01-26 19:32:00|99.8|97.8|101.15|99.15|101.15|99.15|99.8|97.8|0
1643225530000|2022-01-26 19:32:10|100.79|98.79|99.85|97.85|100.79|98.79|99.85|97.85|0
1643225540000|2022-01-26 19:32:20|100.16|98.16|99.54|97.54|100.16|98.16|99.02|97.02|0
1643225550000|2022-01-26 19:32:30|99.23|97.23|99.02|97.02|99.23|97.23|98.82|96.82|0
1643225560000|2022-01-26 19:32:40|100.16|98.16|100.16|98.16|100.27|98.27|100.11|98.11|0
1643225570000|2022-01-26 19:32:50|99.64|97.64|100.84|98.84|100.84|98.84|99.64|97.64|0
1643225580000|2022-01-26 19:33:00|100.68|98.68|99.69|97.69|100.68|98.68|99.69|97.69|0
1643225590000|2022-01-26 19:33:10|99.85|97.85|98.41|96.41|99.85|97.85|98.2|96.2|0
1643225600000|2022-01-26 19:33:20|98.61|96.61|99.02|97.02|99.95|97.95|98.61|96.61|0
1643225610000|2022-01-26 19:33:30|97.89|95.89|96.67|94.67|97.89|95.89|96.67|94.67|0
1643225620000|2022-01-26 19:33:40|96.97|94.97|97.18|95.18|97.63|95.63|96.97|94.97|0
1643225630000|2022-01-26 19:33:50|96.87|94.87|97.08|95.08|97.89|95.89|96.87|94.87|0
1643225640000|2022-01-26 19:34:00|96.87|94.87|98.1|96.1|98.4|96.4|96.87|94.87|0
1643225650000|2022-01-26 19:34:10|97.99|95.99|97.79|95.79|98.1|96.1|97.69|95.69|0
1643225660000|2022-01-26 19:34:20|96.67|94.67|95.46|93.46|96.67|94.67|95.46|93.46|0
1643225670000|2022-01-26 19:34:30|95.76|93.76|93.56|91.56|95.76|93.76|93.56|91.56|0
1643225680000|2022-01-26 19:34:40|92.27|90.27|91.68|89.68|92.27|90.27|91.29|89.29|0
1643225690000|2022-01-26 19:34:50|91.58|89.58|92.57|90.57|92.57|90.57|91.58|89.58|0
1643225700000|2022-01-26 19:35:00|93.26|91.26|93.46|91.46|93.85|91.85|93.26|91.26|0
1643225710000|2022-01-26 19:35:10|93.56|91.56|91.98|89.98|93.56|91.56|91.78|89.78|0
1643225720000|2022-01-26 19:35:20|92.17|90.17|92.47|90.47|92.91|90.91|92.17|90.17|0
1643225730000|2022-01-26 19:35:30|92.07|90.07|92.47|90.47|92.47|90.47|92.07|90.07|0
1643225740000|2022-01-26 19:35:40|92.17|90.17|93.06|91.06|93.06|91.06|92.17|90.17|0
1643225750000|2022-01-26 19:35:50|92.47|90.47|92.96|90.96|93.16|91.16|92.47|90.47|0
1643225760000|2022-01-26 19:36:00|93.16|91.16|93.75|91.75|93.75|91.75|93.16|91.16|0
1643225770000|2022-01-26 19:36:10|92.32|90.32|91.19|89.19|92.56|90.56|91.19|89.19|0
1643225780000|2022-01-26 19:36:20|91.58|89.58|91.78|89.78|92.47|90.47|91.34|89.34|0
1643225790000|2022-01-26 19:36:30|91.53|89.53|90.61|88.61|91.53|89.53|90.61|88.61|0
1643225800000|2022-01-26 19:36:40|90.41|88.41|90.22|88.22|90.41|88.41|90.12|88.12|0
1643225810000|2022-01-26 19:36:50|91.39|89.39|92.27|90.27|92.27|90.27|91.09|89.09|0
1643225820000|2022-01-26 19:37:00|91.97|89.97|91.68|89.68|91.97|89.97|91.29|89.29|0
1643225830000|2022-01-26 19:37:10|91.88|89.88|89.66|87.66|93.26|91.26|89.66|87.66|0
1643225840000|2022-01-26 19:37:20|89.51|87.51|90.9|88.9|90.9|88.9|89.51|87.51|0
1643225850000|2022-01-26 19:37:30|91.29|89.29|95.62|93.62|95.62|93.62|91.29|89.29|0
1643225860000|2022-01-26 19:37:40|97.56|95.56|97.31|95.31|98.22|96.22|97.31|95.31|0
1643225870000|2022-01-26 19:37:50|96.5|94.5|96.7|94.7|97.21|95.21|96.3|94.3|0
1643225880000|2022-01-26 19:38:00|97|95|98.42|96.42|98.42|96.42|96.7|94.7|0
1643225890000|2022-01-26 19:38:10|96.36|94.36|94.94|92.94|96.36|94.36|94.94|92.94|0
1643225900000|2022-01-26 19:38:20|96.48|94.48|98.43|96.43|98.43|96.43|96.48|94.48|0
1643225910000|2022-01-26 19:38:30|99.26|97.26|99.15|97.15|99.26|97.26|99.1|97.1|0
1643225920000|2022-01-26 19:38:40|100.82|98.82|100.92|98.92|101.13|99.13|100.82|98.82|0
1643225930000|2022-01-26 19:38:50|101.24|99.24|102.24|100.24|102.24|100.24|101.24|99.24|0
1643225940000|2022-01-26 19:39:00|102.08|100.08|99.57|97.57|102.08|100.08|99.57|97.57|0
1643225950000|2022-01-26 19:39:10|99.67|97.67|102.24|100.24|102.24|100.24|99.67|97.67|0
1643225960000|2022-01-26 19:39:20|104.31|102.31|104.26|102.26|105.12|103.12|104.26|102.26|0
1643225970000|2022-01-26 19:39:30|104.42|102.42|103.19|101.19|104.47|102.47|102.08|100.08|0
1643225980000|2022-01-26 19:39:40|103.08|101.08|102.5|100.5|103.08|101.08|102.19|100.19|0
1643225990000|2022-01-26 19:39:50|102.19|100.19|101.81|99.81|102.29|100.29|100.92|98.92|0
1643226000000|2022-01-26 19:40:00|102.19|100.19|100.87|98.87|102.29|100.29|100.87|98.87|0
1643226010000|2022-01-26 19:40:10|101.39|99.39|101.81|99.81|102.61|100.61|101.39|99.39|0
1643226020000|2022-01-26 19:40:20|101.24|99.24|101.03|99.03|102.13|100.13|101.03|99.03|0
1643226030000|2022-01-26 19:40:30|100.3|98.3|99.05|97.05|100.3|98.3|98.99|96.99|0
1643226040000|2022-01-26 19:40:40|99.15|97.15|98.58|96.58|99.98|97.98|98.58|96.58|0
1643226050000|2022-01-26 19:40:50|100.03|98.03|99.05|97.05|100.03|98.03|99.05|97.05|0
1643226060000|2022-01-26 19:41:00|98.12|96.12|99.93|97.93|99.93|97.93|98.12|96.12|0
1643226070000|2022-01-26 19:41:10|99.98|97.98|99.15|97.15|100.29|98.29|99.15|97.15|0
1643226080000|2022-01-26 19:41:20|100.5|98.5|99.98|97.98|100.61|98.61|99.98|97.98|0
1643226090000|2022-01-26 19:41:30|99.82|97.82|99.77|97.77|99.82|97.82|99.77|97.77|0
1643226100000|2022-01-26 19:41:40|100.09|98.09|98.32|96.32|100.09|98.09|98.32|96.32|0
1643226110000|2022-01-26 19:41:50|95.97|93.97|94.71|92.71|97.24|95.24|94.71|92.71|0
1643226120000|2022-01-26 19:42:00|95.11|93.11|96.43|94.43|96.43|94.43|95.11|93.11|0
1643226130000|2022-01-26 19:42:10|96.28|94.28|96.99|94.99|96.99|94.99|96.28|94.28|0
1643226140000|2022-01-26 19:42:20|96.48|94.48|95.77|93.77|96.58|94.58|95.77|93.77|0
1643226150000|2022-01-26 19:42:30|94.76|92.76|95.06|93.06|95.06|93.06|94.56|92.56|0
1643226160000|2022-01-26 19:42:40|95.16|93.16|94.46|92.46|95.16|93.16|94.46|92.46|0
1643226170000|2022-01-26 19:42:50|94.36|92.36|94.66|92.66|95.37|93.37|94.36|92.36|0
1643226180000|2022-01-26 19:43:00|93.56|91.56|92.86|90.86|93.56|91.56|92.76|90.76|0
1643226190000|2022-01-26 19:43:10|92.61|90.61|91.68|89.68|92.61|90.61|91.68|89.68|0
1643226200000|2022-01-26 19:43:20|91.53|89.53|89.48|87.48|91.78|89.78|89.48|87.48|0
1643226210000|2022-01-26 19:43:30|88.95|86.95|89.92|87.92|89.92|87.92|88.95|86.95|0
1643226220000|2022-01-26 19:43:40|89.73|87.73|90.99|88.99|90.99|88.99|89.73|87.73|0
1643226230000|2022-01-26 19:43:50|91.87|89.87|91.97|89.97|91.97|89.97|91.78|89.78|0
1643226240000|2022-01-26 19:44:00|92.02|90.02|91.58|89.58|92.07|90.07|91.58|89.58|0
1643226250000|2022-01-26 19:44:10|92.96|90.96|91.09|89.09|92.96|90.96|91.09|89.09|0
1643226260000|2022-01-26 19:44:20|90.11|88.11|89.24|87.24|90.79|88.79|89.24|87.24|0
1643226270000|2022-01-26 19:44:30|89.63|87.63|90.16|88.16|90.16|88.16|88.95|86.95|0
1643226280000|2022-01-26 19:44:40|89.72|87.72|88.57|86.57|89.82|87.82|88.57|86.57|0
1643226290000|2022-01-26 19:44:50|88.47|86.47|88.18|86.18|88.95|86.95|88.18|86.18|0
1643226300000|2022-01-26 19:45:00|87.56|85.56|85.9|83.9|87.56|85.56|85.9|83.9|0
1643226310000|2022-01-26 19:45:10|86.19|84.19|86|84|86.94|84.94|86|84|0
1643226320000|2022-01-26 19:45:20|84.87|82.87|82.1|80.1|84.87|82.87|82.1|80.1|0
1643226330000|2022-01-26 19:45:30|82.42|80.42|82.01|80.01|82.42|80.42|81.01|79.01|0
1643226340000|2022-01-26 19:45:40|82.1|80.1|83.15|81.15|83.52|81.52|82.1|80.1|0
1643226350000|2022-01-26 19:45:50|82.74|80.74|82.05|80.05|83.02|81.02|82.05|80.05|0
1643226360000|2022-01-26 19:46:00|81.51|79.51|81.69|79.69|82.69|80.69|81.51|79.51|0
1643226370000|2022-01-26 19:46:10|80.56|78.56|80.33|78.33|80.74|78.74|80.33|78.33|0
1643226380000|2022-01-26 19:46:20|79.57|77.57|74.14|72.14|79.57|77.57|74.14|72.14|0
1643226390000|2022-01-26 19:46:30|73.71|71.71|78.01|76.01|78.28|76.28|73.71|71.71|0
1643226400000|2022-01-26 19:46:40|76.91|74.91|77.84|75.84|77.84|75.84|76.91|74.91|0
1643226410000|2022-01-26 19:46:50|78.14|76.14|82.98|80.98|82.98|80.98|78.14|76.14|0
1643226420000|2022-01-26 19:47:00|81.71|79.71|81.13|79.13|81.71|79.71|81.09|79.09|0
1643226430000|2022-01-26 19:47:10|80.46|78.46|80.1|78.1|80.46|78.46|80.1|78.1|0
1643226440000|2022-01-26 19:47:20|80.06|78.06|80.06|78.06|80.06|78.06|79.13|77.13|0
1643226450000|2022-01-26 19:47:30|79.93|77.93|79.09|77.09|79.93|77.93|79.09|77.09|0
1643226460000|2022-01-26 19:47:40|79.35|77.35|80.64|78.64|80.64|78.64|79.35|77.35|0
1643226470000|2022-01-26 19:47:50|80.51|78.51|78.91|76.91|80.51|78.51|78.91|76.91|0
1643226480000|2022-01-26 19:48:00|79.18|77.18|79.75|77.75|80.51|78.51|79.18|77.18|0
1643226490000|2022-01-26 19:48:10|79.4|77.4|79.53|77.53|79.8|77.8|79.4|77.4|0
1643226500000|2022-01-26 19:48:20|79.44|77.44|80.51|78.51|80.51|78.51|79.44|77.44|0
1643226510000|2022-01-26 19:48:30|80.15|78.15|79.4|77.4|80.51|78.51|79.4|77.4|0
1643226520000|2022-01-26 19:48:40|78.21|76.21|78.25|76.25|78.3|76.3|78.04|76.04|0
1643226530000|2022-01-26 19:48:50|79.84|77.84|78.39|76.39|79.84|77.84|77.91|75.91|0
1643226540000|2022-01-26 19:49:00|78.65|76.65|79.35|77.35|79.35|77.35|77.95|75.95|0
1643226550000|2022-01-26 19:49:10|80.68|78.68|79.35|77.35|80.68|78.68|79.35|77.35|0
1643226560000|2022-01-26 19:49:20|80.51|78.51|81.26|79.26|81.67|79.67|80.51|78.51|0
1643226570000|2022-01-26 19:49:30|80.42|78.42|80.15|78.15|80.42|78.42|79|77|0
1643226580000|2022-01-26 19:49:40|79.04|77.04|77.95|75.95|79.53|77.53|77.95|75.95|0
1643226590000|2022-01-26 19:49:50|78.3|76.3|78.91|76.91|78.91|76.91|78.3|76.3|0
1643226600000|2022-01-26 19:50:00|79.48|77.48|79.31|77.31|80.1|78.1|79.31|77.31|0
1643226610000|2022-01-26 19:50:10|79.57|77.57|79.88|77.88|80.01|78.01|79|77|0
1643226620000|2022-01-26 19:50:20|80.06|78.06|83.3|81.3|83.3|81.3|80.06|78.06|0
1643226630000|2022-01-26 19:50:30|84.17|82.17|83.12|81.12|84.17|82.17|82.84|80.84|0
1643226640000|2022-01-26 19:50:40|82.48|80.48|81.22|79.22|82.48|80.48|80.1|78.1|0
1643226650000|2022-01-26 19:50:50|80.37|78.37|78.06|76.06|80.37|78.37|78.06|76.06|0
1643226660000|2022-01-26 19:51:00|77.71|75.71|79.21|77.21|79.21|77.21|77.71|75.71|0
1643226670000|2022-01-26 19:51:10|80.32|78.32|79.25|77.25|80.32|78.32|78.85|76.85|0
1643226680000|2022-01-26 19:51:20|79.16|77.16|80.82|78.82|80.82|78.82|79.16|77.16|0
1643226690000|2022-01-26 19:51:30|81.68|79.68|82.31|80.31|82.31|80.31|81.4|79.4|0
1643226700000|2022-01-26 19:51:40|81.86|79.86|84.15|82.15|84.15|82.15|81.86|79.86|0
1643226710000|2022-01-26 19:51:50|84.34|82.34|84.43|82.43|84.61|82.61|84.34|82.34|0
1643226720000|2022-01-26 19:52:00|84.52|82.52|84.43|82.43|84.89|82.89|83.97|81.97|0
1643226730000|2022-01-26 19:52:10|84.52|82.52|83.6|81.6|84.89|82.89|83.27|81.27|0
1643226740000|2022-01-26 19:52:20|82.4|80.4|83.41|81.41|83.41|81.41|82.4|80.4|0
1643226750000|2022-01-26 19:52:30|83.23|81.23|80.68|78.68|83.32|81.32|80.68|78.68|0
1643226760000|2022-01-26 19:52:40|82.04|80.04|83.92|81.92|84.01|82.01|82.04|80.04|0
1643226770000|2022-01-26 19:52:50|82.86|80.86|82.72|80.72|82.86|80.86|82.72|80.72|0
1643226780000|2022-01-26 19:53:00|82.49|80.49|82.68|80.68|82.68|80.68|81.68|79.68|0
1643226790000|2022-01-26 19:53:10|83.27|81.27|83.04|81.04|83.78|81.78|82.68|80.68|0
1643226800000|2022-01-26 19:53:20|82.77|80.77|82.68|80.68|82.77|80.77|82.13|80.13|0
1643226810000|2022-01-26 19:53:30|82.4|80.4|82.4|80.4|82.4|80.4|80.99|78.99|0
1643226820000|2022-01-26 19:53:40|81.36|79.36|82.26|80.26|82.26|80.26|81.36|79.36|0
1643226830000|2022-01-26 19:53:50|82.86|80.86|83.69|81.69|83.69|81.69|82.86|80.86|0
1643226840000|2022-01-26 19:54:00|82.22|80.22|82.95|80.95|83.96|81.96|82.22|80.22|0
1643226850000|2022-01-26 19:54:10|83.13|81.13|83.73|81.73|83.96|81.96|83.13|81.13|0
1643226860000|2022-01-26 19:54:20|82.9|80.9|83.64|81.64|83.64|81.64|82.9|80.9|0
1643226870000|2022-01-26 19:54:30|83.13|81.13|84.52|82.52|84.52|82.52|83.13|81.13|0
1643226880000|2022-01-26 19:54:40|84.43|82.43|82.08|80.08|84.43|82.43|82.08|80.08|0
1643226890000|2022-01-26 19:54:50|83.27|81.27|82.54|80.54|83.27|81.27|82.22|80.22|0
1643226900000|2022-01-26 19:55:00|81.95|79.95|80.23|78.23|82.68|80.68|80.23|78.23|0
1643226910000|2022-01-26 19:55:10|80.14|78.14|81.44|79.44|81.63|79.63|80.14|78.14|0
1643226920000|2022-01-26 19:55:20|80.5|78.5|81.31|79.31|81.76|79.76|80.5|78.5|0
1643226930000|2022-01-26 19:55:30|80.05|78.05|79.87|77.87|80.05|78.05|79.87|77.87|0
1643226940000|2022-01-26 19:55:40|79.2|77.2|79.69|77.69|80.36|78.36|79.2|77.2|0
1643226950000|2022-01-26 19:55:50|80.32|78.32|80.68|78.68|80.81|78.81|80.32|78.32|0
1643226960000|2022-01-26 19:56:00|79.56|77.56|79.69|77.69|79.69|77.69|79.02|77.02|0
1643226970000|2022-01-26 19:56:10|79.56|77.56|80.99|78.99|80.99|78.99|79.47|77.47|0
1643226980000|2022-01-26 19:56:20|80.68|78.68|81.4|79.4|81.4|79.4|80.05|78.05|0
1643226990000|2022-01-26 19:56:30|80.41|78.41|81.06|79.06|81.38|79.38|80.41|78.41|0
1643227000000|2022-01-26 19:56:40|81.24|79.24|80.7|78.7|81.24|79.24|80.7|78.7|0
1643227010000|2022-01-26 19:56:50|80.88|78.88|81.24|79.24|81.24|79.24|80.48|78.48|0
1643227020000|2022-01-26 19:57:00|82.15|80.15|82.42|80.42|82.79|80.79|82.15|80.15|0
1643227030000|2022-01-26 19:57:10|81.78|79.78|80.52|78.52|81.78|79.78|80.52|78.52|0
1643227040000|2022-01-26 19:57:20|80.03|78.03|81.65|79.65|81.65|79.65|80.03|78.03|0
1643227050000|2022-01-26 19:57:30|81.6|79.6|82.15|80.15|82.15|80.15|79.9|77.9|0
1643227060000|2022-01-26 19:57:40|82.06|80.06|82.06|80.06|82.06|80.06|81.69|79.69|0
1643227070000|2022-01-26 19:57:50|82.6|80.6|82.06|80.06|82.6|80.6|82.06|80.06|0
1643227080000|2022-01-26 19:58:00|82.24|80.24|81.97|79.97|82.24|80.24|81.97|79.97|0
1643227090000|2022-01-26 19:58:10|82.06|80.06|82.06|80.06|82.92|80.92|81.92|79.92|0
1643227100000|2022-01-26 19:58:20|81.69|79.69|81.33|79.33|81.69|79.69|80.97|78.97|0
1643227110000|2022-01-26 19:58:30|81.6|79.6|82.69|80.69|82.69|80.69|81.6|79.6|0
1643227120000|2022-01-26 19:58:40|82.19|80.19|82.15|80.15|82.19|80.19|82.01|80.01|0
1643227130000|2022-01-26 19:58:50|81.65|79.65|81.83|79.83|81.83|79.83|81.65|79.65|0
1643227140000|2022-01-26 19:59:00|81.96|79.96|82.01|80.01|82.51|80.51|81.96|79.96|0
1643227150000|2022-01-26 19:59:10|82.28|80.28|81.6|79.6|82.28|80.28|81.56|79.56|0
1643227160000|2022-01-26 19:59:20|80.66|78.66|80.3|78.3|80.66|78.66|80.3|78.3|0
1643227170000|2022-01-26 19:59:30|80.39|78.39|82.69|80.69|82.92|80.92|80.39|78.39|0
1643227180000|2022-01-26 19:59:40|82.74|80.74|82.24|80.24|82.74|80.74|82.05|80.05|0
1643227190000|2022-01-26 19:59:50|82.88|80.88|83.01|81.01|83.2|81.2|82.78|80.78|0
1643227200000|2022-01-26 20:00:00|82.1|80.1|81.47|79.47|82.1|80.1|81.24|79.24|0
1643227210000|2022-01-26 20:00:10|81.87|79.87|80.61|78.61|81.87|79.87|80.61|78.61|0
1643227220000|2022-01-26 20:00:20|80.3|78.3|81.51|79.51|81.51|79.51|80.12|78.12|0
1643227230000|2022-01-26 20:00:30|80.61|78.61|80.25|78.25|81.2|79.2|80.25|78.25|0
1643227240000|2022-01-26 20:00:40|80.03|78.03|78.12|76.12|80.03|78.03|78.12|76.12|0
1643227250000|2022-01-26 20:00:50|78.43|76.43|78.43|76.43|78.43|76.43|78.03|76.03|0
1643227260000|2022-01-26 20:01:00|78.39|76.39|79.09|77.09|79.09|77.09|78.39|76.39|0
1643227270000|2022-01-26 20:01:10|78.7|76.7|77.9|75.9|78.96|76.96|77.9|75.9|0
1643227280000|2022-01-26 20:01:20|78.17|76.17|77.51|75.51|78.17|76.17|77.25|75.25|0
1643227290000|2022-01-26 20:01:30|76.9|74.9|75.95|73.95|76.9|74.9|75.95|73.95|0
1643227300000|2022-01-26 20:01:40|75.82|73.82|75|73|75.82|73.82|74.83|72.83|0
1643227310000|2022-01-26 20:01:50|74.28|72.28|74.88|72.88|75.26|73.26|74.28|72.28|0
1643227320000|2022-01-26 20:02:00|75|73|75.91|73.91|75.91|73.91|75|73|0
1643227330000|2022-01-26 20:02:10|76.29|74.29|75.43|73.43|76.29|74.29|75.43|73.43|0
1643227340000|2022-01-26 20:02:20|75.6|73.6|75.52|73.52|75.73|73.73|75.26|73.26|0
1643227350000|2022-01-26 20:02:30|76.03|74.03|75.17|73.17|76.03|74.03|75.17|73.17|0
1643227360000|2022-01-26 20:02:40|75.26|73.26|75.39|73.39|75.52|73.52|75.26|73.26|0
1643227370000|2022-01-26 20:02:50|75.26|73.26|73.98|71.98|75.26|73.26|73.98|71.98|0
1643227380000|2022-01-26 20:03:00|73.81|71.81|73.94|71.94|73.94|71.94|73.31|71.31|0
1643227390000|2022-01-26 20:03:10|73.81|71.81|72.55|70.55|73.81|71.81|72.55|70.55|0
1643227400000|2022-01-26 20:03:20|72.3|70.3|71.56|69.56|72.3|70.3|71.56|69.56|0
1643227410000|2022-01-26 20:03:30|71.52|69.52|71.39|69.39|71.77|69.77|71.39|69.39|0
1643227420000|2022-01-26 20:03:40|70.78|68.78|71.06|69.06|71.06|69.06|70.78|68.78|0
1643227430000|2022-01-26 20:03:50|70.73|68.73|67.58|65.58|70.73|68.73|67.58|65.58|0
1643227440000|2022-01-26 20:04:00|70.37|68.37|70.2|68.2|70.37|68.37|69.31|67.31|0
1643227450000|2022-01-26 20:04:10|72.83|70.83|72.34|70.34|72.83|70.83|72.14|70.14|0
1643227460000|2022-01-26 20:04:20|72.09|70.09|71.81|69.81|72.09|70.09|71.81|69.81|0
1643227470000|2022-01-26 20:04:30|71.32|69.32|71.6|69.6|71.6|69.6|71.24|69.24|0
1643227480000|2022-01-26 20:04:40|71.44|69.44|72.83|70.83|72.88|70.88|71.44|69.44|0
1643227490000|2022-01-26 20:04:50|73.12|71.12|74.16|72.16|74.33|72.33|73.12|71.12|0
1643227500000|2022-01-26 20:05:00|73.83|71.83|73.79|71.79|73.83|71.83|73.58|71.58|0
1643227510000|2022-01-26 20:05:10|73.58|71.58|73.83|71.83|73.83|71.83|73.24|71.24|0
1643227520000|2022-01-26 20:05:20|72.5|70.5|73.58|71.58|73.58|71.58|72.5|70.5|0
1643227530000|2022-01-26 20:05:30|72.67|70.67|71.68|69.68|72.67|70.67|71.68|69.68|0
1643227540000|2022-01-26 20:05:40|71.2|69.2|70.35|68.35|71.2|69.2|70.35|68.35|0
1643227550000|2022-01-26 20:05:50|70.31|68.31|70.47|68.47|70.55|68.55|70.31|68.31|0
1643227560000|2022-01-26 20:06:00|70.59|68.59|69.87|67.87|70.67|68.67|69.87|67.87|0
1643227570000|2022-01-26 20:06:10|69.91|67.91|71.64|69.64|71.64|69.64|69.91|67.91|0
1643227580000|2022-01-26 20:06:20|71.81|69.81|72.34|70.34|72.67|70.67|71.81|69.81|0
1643227590000|2022-01-26 20:06:30|72.79|70.79|70.95|68.95|72.79|70.79|70.95|68.95|0
1643227600000|2022-01-26 20:06:40|69.87|67.87|70.11|68.11|70.71|68.71|69.87|67.87|0
1643227610000|2022-01-26 20:06:50|70.23|68.23|70.67|68.67|70.67|68.67|70.23|68.23|0
1643227620000|2022-01-26 20:07:00|70.95|68.95|70.51|68.51|70.95|68.95|70.51|68.51|0
1643227630000|2022-01-26 20:07:10|70.79|68.79|69.75|67.75|71.11|69.11|69.75|67.75|0
1643227640000|2022-01-26 20:07:20|69.15|67.15|68.55|66.55|69.15|67.15|68.4|66.4|0
1643227650000|2022-01-26 20:07:30|68.36|66.36|69.95|67.95|70.23|68.23|68.36|66.36|0
1643227660000|2022-01-26 20:07:40|70.79|68.79|71.68|69.68|71.68|69.68|70.79|68.79|0
1643227670000|2022-01-26 20:07:50|71.89|69.89|72.34|70.34|72.34|70.34|71.48|69.48|0
1643227680000|2022-01-26 20:08:00|71.6|69.6|70.19|68.19|71.6|69.6|70.19|68.19|0
1643227690000|2022-01-26 20:08:10|69.19|67.19|70.31|68.31|70.31|68.31|68.95|66.95|0
1643227700000|2022-01-26 20:08:20|70.27|68.27|70.51|68.51|70.63|68.63|70.27|68.27|0
1643227710000|2022-01-26 20:08:30|70.35|68.35|69.03|67.03|70.35|68.35|69.03|67.03|0
1643227720000|2022-01-26 20:08:40|69.42|67.42|69.5|67.5|69.5|67.5|69.07|67.07|0
1643227730000|2022-01-26 20:08:50|68.79|66.79|68.95|66.95|69.47|67.47|68.79|66.79|0
1643227740000|2022-01-26 20:09:00|68.24|66.24|67.53|65.53|68.24|66.24|67.53|65.53|0
1643227750000|2022-01-26 20:09:10|66.98|64.98|66.52|64.52|66.98|64.98|66.52|64.52|0
1643227760000|2022-01-26 20:09:20|66.6|64.6|68.36|66.36|68.36|66.36|66.6|64.6|0
1643227770000|2022-01-26 20:09:30|67.57|65.57|66.64|64.64|67.57|65.57|66.64|64.64|0
1643227780000|2022-01-26 20:09:40|66.41|64.41|66.79|64.79|66.79|64.79|66.41|64.41|0
1643227790000|2022-01-26 20:09:50|66.56|64.56|65.94|63.94|66.56|64.56|65.94|63.94|0
1643227800000|2022-01-26 20:10:00|65.52|63.52|67.26|65.26|67.26|65.26|65.52|63.52|0
1643227810000|2022-01-26 20:10:10|67.88|65.88|68.39|66.39|68.39|66.39|66.98|64.98|0
1643227820000|2022-01-26 20:10:20|68.63|66.63|67.26|65.26|68.63|66.63|67.26|65.26|0
1643227830000|2022-01-26 20:10:30|67.84|65.84|67.3|65.3|67.84|65.84|67.3|65.3|0
1643227840000|2022-01-26 20:10:40|67.69|65.69|68.71|66.71|68.71|66.71|67.69|65.69|0
1643227850000|2022-01-26 20:10:50|68.87|66.87|68.28|66.28|69.1|67.1|68.28|66.28|0
1643227860000|2022-01-26 20:11:00|68.39|66.39|71.11|69.11|71.11|69.11|68.39|66.39|0
1643227870000|2022-01-26 20:11:10|70.99|68.99|70.51|68.51|70.99|68.99|69.7|67.7|0
1643227880000|2022-01-26 20:11:20|69.9|67.9|71.8|69.8|71.8|69.8|69.9|67.9|0
1643227890000|2022-01-26 20:11:30|72.05|70.05|72.74|70.74|72.74|70.74|72.05|70.05|0
1643227900000|2022-01-26 20:11:40|72.38|70.38|72.01|70.01|72.74|70.74|72.01|70.01|0
1643227910000|2022-01-26 20:11:50|71.84|69.84|72.62|70.62|72.7|70.7|71.84|69.84|0
1643227920000|2022-01-26 20:12:00|72.66|70.66|72.54|70.54|73.36|71.36|72.13|70.13|0
1643227930000|2022-01-26 20:12:10|72.29|70.29|70.26|68.26|72.29|70.29|70.26|68.26|0
1643227940000|2022-01-26 20:12:20|69.7|67.7|69.9|67.9|69.9|67.9|68.71|66.71|0
1643227950000|2022-01-26 20:12:30|71.03|69.03|71.76|69.76|71.76|69.76|71.03|69.03|0
1643227960000|2022-01-26 20:12:40|71.84|69.84|70.99|68.99|72|70|70.99|68.99|0
1643227970000|2022-01-26 20:12:50|71.64|69.64|71.68|69.68|71.68|69.68|70.67|68.67|0
1643227980000|2022-01-26 20:13:00|71.97|69.97|71.6|69.6|72.25|70.25|71.03|69.03|0
1643227990000|2022-01-26 20:13:10|72|70|70.34|68.34|72.05|70.05|70.34|68.34|0
1643228000000|2022-01-26 20:13:20|70.46|68.46|70.46|68.46|70.62|68.62|70.46|68.46|0
1643228010000|2022-01-26 20:13:30|71.11|69.11|70.67|68.67|71.11|69.11|70.62|68.62|0
1643228020000|2022-01-26 20:13:40|71.39|69.39|72.17|70.17|72.33|70.33|71.39|69.39|0
1643228030000|2022-01-26 20:13:50|71.84|69.84|71.68|69.68|71.84|69.84|71.43|69.43|0
1643228040000|2022-01-26 20:14:00|71.76|69.76|71.35|69.35|71.76|69.76|70.75|68.75|0
1643228050000|2022-01-26 20:14:10|71.68|69.68|70.95|68.95|71.68|69.68|70.95|68.95|0
1643228060000|2022-01-26 20:14:20|70.83|68.83|70.18|68.18|70.83|68.83|70.18|68.18|0
1643228070000|2022-01-26 20:14:30|70.95|68.95|70.3|68.3|70.95|68.95|69.74|67.74|0
1643228080000|2022-01-26 20:14:40|69.62|67.62|68.63|66.63|69.62|67.62|68.63|66.63|0
1643228090000|2022-01-26 20:14:50|69.14|67.14|69.1|67.1|69.42|67.42|68.55|66.55|0
1643228100000|2022-01-26 20:15:00|69.14|67.14|70.99|68.99|70.99|68.99|68.75|66.75|0
1643228110000|2022-01-26 20:15:10|71.96|69.96|70.99|68.99|71.96|69.96|70.94|68.94|0
1643228120000|2022-01-26 20:15:20|70.94|68.94|70.7|68.7|70.94|68.94|70.5|68.5|0
1643228130000|2022-01-26 20:15:30|70.14|68.14|69.18|67.18|70.14|68.14|69.1|67.1|0
1643228140000|2022-01-26 20:15:40|69.66|67.66|68.7|66.7|69.66|67.66|68.55|66.55|0
1643228150000|2022-01-26 20:15:50|68.47|66.47|68.19|66.19|68.47|66.47|67.92|65.92|0
1643228160000|2022-01-26 20:16:00|68.51|66.51|67.13|65.13|68.51|66.51|67.13|65.13|0
1643228170000|2022-01-26 20:16:10|66.86|64.86|67.52|65.52|67.92|65.92|66.79|64.79|0
1643228180000|2022-01-26 20:16:20|68.04|66.04|67.13|65.13|68.04|66.04|67.13|65.13|0
1643228190000|2022-01-26 20:16:30|66.98|64.98|66.79|64.79|67.29|65.29|66.79|64.79|0
1643228200000|2022-01-26 20:16:40|68.15|66.15|69.26|67.26|69.26|67.26|68.15|66.15|0
1643228210000|2022-01-26 20:16:50|69.34|67.34|70.26|68.26|70.74|68.74|69.18|67.18|0
1643228220000|2022-01-26 20:17:00|70.7|68.7|70.62|68.62|70.94|68.94|70.62|68.62|0
1643228230000|2022-01-26 20:17:10|69.74|67.74|69.82|67.82|70.46|68.46|69.74|67.74|0
1643228240000|2022-01-26 20:17:20|69.9|67.9|68.78|66.78|69.9|67.9|68.78|66.78|0
1643228250000|2022-01-26 20:17:30|68.59|66.59|67.76|65.76|68.98|66.98|67.76|65.76|0
1643228260000|2022-01-26 20:17:40|67.96|65.96|67.72|65.72|67.99|65.99|67.68|65.68|0
1643228270000|2022-01-26 20:17:50|67.37|65.37|68.07|66.07|68.07|66.07|67.25|65.25|0
1643228280000|2022-01-26 20:18:00|68.11|66.11|68.43|66.43|68.51|66.51|67.96|65.96|0
1643228290000|2022-01-26 20:18:10|68.19|66.19|67.79|65.79|68.9|66.9|67.79|65.79|0
1643228300000|2022-01-26 20:18:20|68.34|66.34|69.54|67.54|69.54|67.54|67.94|65.94|0
1643228310000|2022-01-26 20:18:30|68.87|66.87|68.68|66.68|68.87|66.87|68.4|66.4|0
1643228320000|2022-01-26 20:18:40|69.27|67.27|68.33|66.33|69.27|67.27|68.33|66.33|0
1643228330000|2022-01-26 20:18:50|68.52|66.52|68.91|66.91|68.91|66.91|68.52|66.52|0
1643228340000|2022-01-26 20:19:00|69.82|67.82|68.6|66.6|69.86|67.86|68.6|66.6|0
1643228350000|2022-01-26 20:19:10|67.63|65.63|67.51|65.51|67.94|65.94|67.51|65.51|0
1643228360000|2022-01-26 20:19:20|67.39|65.39|68.99|66.99|68.99|66.99|67.39|65.39|0
1643228370000|2022-01-26 20:19:30|68.75|66.75|69.07|67.07|69.11|67.11|68.64|66.64|0
1643228380000|2022-01-26 20:19:40|68.36|66.36|68.25|66.25|68.75|66.75|68.25|66.25|0
1643228390000|2022-01-26 20:19:50|67.82|65.82|68.01|66.01|68.09|66.09|67.74|65.74|0
1643228400000|2022-01-26 20:20:00|68.33|66.33|68.75|66.75|68.91|66.91|68.33|66.33|0
1643228410000|2022-01-26 20:20:10|69.27|67.27|68.79|66.79|69.27|67.27|68.68|66.68|0
1643228420000|2022-01-26 20:20:20|68.48|66.48|66.89|64.89|68.67|66.67|66.89|64.89|0
1643228430000|2022-01-26 20:20:30|66.97|64.97|66.47|64.47|66.97|64.97|66.47|64.47|0
1643228440000|2022-01-26 20:20:40|66.43|64.43|66.58|64.58|66.7|64.7|66.43|64.43|0
1643228450000|2022-01-26 20:20:50|66.93|64.93|66.47|64.47|66.93|64.93|66.47|64.47|0
1643228460000|2022-01-26 20:21:00|66.51|64.51|66.62|64.62|66.78|64.78|66.35|64.35|0
1643228470000|2022-01-26 20:21:10|67.32|65.32|68.52|66.52|68.64|66.64|67.32|65.32|0
1643228480000|2022-01-26 20:21:20|68.48|66.48|67.47|65.47|68.48|66.48|67.47|65.47|0
1643228490000|2022-01-26 20:21:30|67.43|65.43|68.95|66.95|68.95|66.95|67.43|65.43|0
1643228500000|2022-01-26 20:21:40|68.48|66.48|68.64|66.64|69.54|67.54|68.48|66.48|0
1643228510000|2022-01-26 20:21:50|68.52|66.52|69.07|67.07|69.22|67.22|68.52|66.52|0
1643228520000|2022-01-26 20:22:00|69.03|67.03|68.13|66.13|69.03|67.03|68.13|66.13|0
1643228530000|2022-01-26 20:22:10|68.28|66.28|67.86|65.86|68.28|66.28|67.86|65.86|0
1643228540000|2022-01-26 20:22:20|67.47|65.47|68.01|66.01|68.01|66.01|67.47|65.47|0
1643228550000|2022-01-26 20:22:30|68.32|66.32|68.59|66.59|68.59|66.59|68.17|66.17|0
1643228560000|2022-01-26 20:22:40|68.36|66.36|68.32|66.32|68.36|66.36|68.01|66.01|0
1643228570000|2022-01-26 20:22:50|67.86|65.86|67.43|65.43|67.86|65.86|67.43|65.43|0
1643228580000|2022-01-26 20:23:00|66.93|64.93|67.08|65.08|67.27|65.27|66.78|64.78|0
1643228590000|2022-01-26 20:23:10|67.01|65.01|66.35|64.35|67.01|65.01|66.12|64.12|0
1643228600000|2022-01-26 20:23:20|66.32|64.32|66.24|64.24|66.43|64.43|66.12|64.12|0
1643228610000|2022-01-26 20:23:30|66.01|64.01|65.56|63.56|66.01|64.01|65.56|63.56|0
1643228620000|2022-01-26 20:23:40|65.63|63.63|65.82|63.82|65.82|63.82|65.63|63.63|0
1643228630000|2022-01-26 20:23:50|65.78|63.78|65.4|63.4|65.78|63.78|65.4|63.4|0
1643228640000|2022-01-26 20:24:00|65.33|63.33|65.25|63.25|65.33|63.33|65.25|63.25|0
1643228650000|2022-01-26 20:24:10|65.33|63.33|63.79|61.79|65.33|63.33|63.79|61.79|0
1643228660000|2022-01-26 20:24:20|65.25|63.25|67.54|65.54|67.54|65.54|65.25|63.25|0
1643228670000|2022-01-26 20:24:30|67.7|65.7|68.28|66.28|68.59|66.59|67.62|65.62|0
1643228680000|2022-01-26 20:24:40|67.85|65.85|68.2|66.2|68.2|66.2|67.85|65.85|0
1643228690000|2022-01-26 20:24:50|68.59|66.59|67|65|68.59|66.59|67|65|0
1643228700000|2022-01-26 20:25:00|67.12|65.12|68.48|66.48|68.48|66.48|67.12|65.12|0
1643228710000|2022-01-26 20:25:10|68.44|66.44|67.62|65.62|68.44|66.44|67.62|65.62|0
1643228720000|2022-01-26 20:25:20|67.93|65.93|68.05|66.05|68.12|66.12|67.93|65.93|0
1643228730000|2022-01-26 20:25:30|67.47|65.47|66.5|64.5|67.54|65.54|66.5|64.5|0
1643228740000|2022-01-26 20:25:40|66.62|64.62|66.16|64.16|66.62|64.62|66.12|64.12|0
1643228750000|2022-01-26 20:25:50|66.24|64.24|66.43|64.43|66.47|64.47|66.24|64.24|0
1643228760000|2022-01-26 20:26:00|66.35|64.35|65.97|63.97|66.35|64.35|65.97|63.97|0
1643228770000|2022-01-26 20:26:10|66.16|64.16|65.63|63.63|66.16|64.16|65.63|63.63|0
1643228780000|2022-01-26 20:26:20|65.36|63.36|65.67|63.67|66.09|64.09|65.36|63.36|0
1643228790000|2022-01-26 20:26:30|66.12|64.12|65.86|63.86|66.12|64.12|65.86|63.86|0
1643228800000|2022-01-26 20:26:40|65.93|63.93|67.43|65.43|67.43|65.43|65.93|63.93|0
1643228810000|2022-01-26 20:26:50|68.16|66.16|68.63|66.63|68.63|66.63|68.05|66.05|0
1643228820000|2022-01-26 20:27:00|68.51|66.51|69.57|67.57|69.57|67.57|68.51|66.51|0
1643228830000|2022-01-26 20:27:10|69.65|67.65|70.69|68.69|70.69|68.69|69.65|67.65|0
1643228840000|2022-01-26 20:27:20|71.09|69.09|72.87|70.87|72.87|70.87|71.09|69.09|0
1643228850000|2022-01-26 20:27:30|71.73|69.73|72.13|70.13|72.13|70.13|71.61|69.61|0
1643228860000|2022-01-26 20:27:40|72.38|70.38|73.6|71.6|73.69|71.69|71.93|69.93|0
1643228870000|2022-01-26 20:27:50|74.26|72.26|74.26|72.26|74.51|72.51|74.22|72.22|0
1643228880000|2022-01-26 20:28:00|74.18|72.18|74.47|72.47|74.47|72.47|74.18|72.18|0
1643228890000|2022-01-26 20:28:10|74.43|72.43|74.59|72.59|74.68|72.68|74.43|72.43|0
1643228900000|2022-01-26 20:28:20|74.22|72.22|74.51|72.51|74.59|72.59|74.22|72.22|0
1643228910000|2022-01-26 20:28:30|74.55|72.55|76.1|74.1|76.1|74.1|74.3|72.3|0
1643228920000|2022-01-26 20:28:40|75.89|73.89|75.76|73.76|76.18|74.18|75.76|73.76|0
1643228930000|2022-01-26 20:28:50|76.35|74.35|75.97|73.97|76.35|74.35|75.97|73.97|0
1643228940000|2022-01-26 20:29:00|75.93|73.93|76.18|74.18|76.35|74.35|75.93|73.93|0
1643228950000|2022-01-26 20:29:10|75.68|73.68|74.68|72.68|75.68|73.68|74.68|72.68|0
1643228960000|2022-01-26 20:29:20|75.01|73.01|73.77|71.77|75.01|73.01|73.77|71.77|0
1643228970000|2022-01-26 20:29:30|73.52|71.52|75.22|73.22|75.22|73.22|73.52|71.52|0
1643228980000|2022-01-26 20:29:40|74.76|72.76|75.95|73.95|75.99|73.99|74.76|72.76|0
1643228990000|2022-01-26 20:29:50|76.16|74.16|75.74|73.74|76.16|74.16|75.02|73.02|0
1643229000000|2022-01-26 20:30:00|75.57|73.57|74.52|72.52|75.61|73.61|74.52|72.52|0
1643229010000|2022-01-26 20:30:10|74.15|72.15|73.45|71.45|74.57|72.57|73.45|71.45|0
1643229020000|2022-01-26 20:30:20|73.37|71.37|74.9|72.9|74.9|72.9|73.37|71.37|0
1643229030000|2022-01-26 20:30:30|74.36|72.36|75.69|73.69|75.69|73.69|74.36|72.36|0
1643229040000|2022-01-26 20:30:40|76.37|74.37|77.22|75.22|77.35|75.35|76.37|74.37|0
1643229050000|2022-01-26 20:30:50|77.05|75.05|77.26|75.26|77.26|75.26|77.01|75.01|0
1643229060000|2022-01-26 20:31:00|77.35|75.35|76.71|74.71|77.35|75.35|76.71|74.71|0
1643229070000|2022-01-26 20:31:10|76.67|74.67|77.43|75.43|77.43|75.43|76.41|74.41|0
1643229080000|2022-01-26 20:31:20|77.22|75.22|77.39|75.39|77.43|75.43|77.22|75.22|0
1643229090000|2022-01-26 20:31:30|76.75|74.75|75.82|73.82|76.92|74.92|75.82|73.82|0
1643229100000|2022-01-26 20:31:40|75.32|73.32|75.48|73.48|75.48|73.48|75.32|73.32|0
1643229110000|2022-01-26 20:31:50|75.52|73.52|76.5|74.5|76.5|74.5|75.52|73.52|0
1643229120000|2022-01-26 20:32:00|77.09|75.09|76.16|74.16|77.09|75.09|76.16|74.16|0
1643229130000|2022-01-26 20:32:10|76.54|74.54|77.3|75.3|77.3|75.3|76.54|74.54|0
1643229140000|2022-01-26 20:32:20|77.34|75.34|77.43|75.43|77.43|75.43|77.34|75.34|0
1643229150000|2022-01-26 20:32:30|77.26|75.26|77.43|75.43|77.43|75.43|77.26|75.26|0
1643229160000|2022-01-26 20:32:40|77.34|75.34|77.34|75.34|77.34|75.34|77.17|75.17|0
1643229170000|2022-01-26 20:32:50|76.79|74.79|75.99|73.99|76.79|74.79|75.99|73.99|0
1643229180000|2022-01-26 20:33:00|75.9|73.9|75.61|73.61|76.03|74.03|75.61|73.61|0
1643229190000|2022-01-26 20:33:10|75.65|73.65|75.48|73.48|75.65|73.65|75.48|73.48|0
1643229200000|2022-01-26 20:33:20|75.02|73.02|73.57|71.57|75.06|73.06|73.57|71.57|0
1643229210000|2022-01-26 20:33:30|72.54|70.54|72.46|70.46|72.54|70.54|71.89|69.89|0
1643229220000|2022-01-26 20:33:40|73.32|71.32|73.4|71.4|73.44|71.44|73.12|71.12|0
1643229230000|2022-01-26 20:33:50|73.08|71.08|72.54|70.54|73.08|71.08|72.34|70.34|0
1643229240000|2022-01-26 20:34:00|72.67|70.67|72.5|70.5|72.83|70.83|71.77|69.77|0
1643229250000|2022-01-26 20:34:10|72.34|70.34|72.5|70.5|72.91|70.91|72.34|70.34|0
1643229260000|2022-01-26 20:34:20|72.75|70.75|73.12|71.12|73.32|71.32|72.75|70.75|0
1643229270000|2022-01-26 20:34:30|72.67|70.67|72.1|70.1|72.67|70.67|72.05|70.05|0
1643229280000|2022-01-26 20:34:40|71.89|69.89|71.69|69.69|71.93|69.93|71.61|69.61|0
1643229290000|2022-01-26 20:34:50|71.81|69.81|71.45|69.45|71.81|69.81|71.33|69.33|0
1643229300000|2022-01-26 20:35:00|71.65|69.65|70.92|68.92|71.73|69.73|70.88|68.88|0
1643229310000|2022-01-26 20:35:10|70.36|68.36|69.65|67.65|70.6|68.6|69.65|67.65|0
1643229320000|2022-01-26 20:35:20|69.57|67.57|68.5|66.5|69.57|67.57|68.5|66.5|0
1643229330000|2022-01-26 20:35:30|68.7|66.7|68.93|66.93|69.13|67.13|68.11|66.11|0
1643229340000|2022-01-26 20:35:40|69.49|67.49|69.77|67.77|69.77|67.77|69.29|67.29|0
1643229350000|2022-01-26 20:35:50|69.69|67.69|69.72|67.72|69.96|67.96|69.69|67.69|0
1643229360000|2022-01-26 20:36:00|69.92|67.92|69.41|67.41|70.16|68.16|69.29|67.29|0
1643229370000|2022-01-26 20:36:10|70.24|68.24|72.09|70.09|72.09|70.09|70.24|68.24|0
1643229380000|2022-01-26 20:36:20|72.05|70.05|72.95|70.95|72.95|70.95|72.05|70.05|0
1643229390000|2022-01-26 20:36:30|72.75|70.75|73.65|71.65|73.65|71.65|72.75|70.75|0
1643229400000|2022-01-26 20:36:40|74.27|72.27|73.61|71.61|74.27|72.27|73.24|71.24|0
1643229410000|2022-01-26 20:36:50|72.7|70.7|71.81|69.81|72.7|70.7|71.57|69.57|0
1643229420000|2022-01-26 20:37:00|71.48|69.48|71.97|69.97|72.09|70.09|71.48|69.48|0
1643229430000|2022-01-26 20:37:10|72.42|70.42|72.17|70.17|72.46|70.46|72.09|70.09|0
1643229440000|2022-01-26 20:37:20|72.01|70.01|73.65|71.65|73.65|71.65|72.01|70.01|0
1643229450000|2022-01-26 20:37:30|72.66|70.66|72.54|70.54|72.83|70.83|72.54|70.54|0
1643229460000|2022-01-26 20:37:40|72.38|70.38|71.32|69.32|72.38|70.38|71.32|69.32|0
1643229470000|2022-01-26 20:37:50|71.69|69.69|71.04|69.04|71.69|69.69|71.04|69.04|0
1643229480000|2022-01-26 20:38:00|71.48|69.48|70.88|68.88|71.48|69.48|70.68|68.68|0
1643229490000|2022-01-26 20:38:10|71.08|69.08|71.12|69.12|71.56|69.56|71.08|69.08|0
1643229500000|2022-01-26 20:38:20|72.01|70.01|73.19|71.19|73.19|71.19|72.01|70.01|0
1643229510000|2022-01-26 20:38:30|73.81|71.81|74.98|72.98|74.98|72.98|73.81|71.81|0
1643229520000|2022-01-26 20:38:40|74.52|72.52|73.4|71.4|74.52|72.52|73.4|71.4|0
1643229530000|2022-01-26 20:38:50|73.07|71.07|73.28|71.28|73.28|71.28|72.5|70.5|0
1643229540000|2022-01-26 20:39:00|73.15|71.15|74.72|72.72|74.72|72.72|73.15|71.15|0
1643229550000|2022-01-26 20:39:10|74.52|72.52|74.39|72.39|74.52|72.52|74.23|72.23|0
1643229560000|2022-01-26 20:39:20|73.65|71.65|73.85|71.85|73.85|71.85|73.56|71.56|0
1643229570000|2022-01-26 20:39:30|74.02|72.02|74.23|72.23|74.23|72.23|73.85|71.85|0
1643229580000|2022-01-26 20:39:40|74.76|72.76|73.48|71.48|74.76|72.76|73.48|71.48|0
1643229590000|2022-01-26 20:39:50|73.52|71.52|72.46|70.46|73.52|71.52|72.46|70.46|0
1643229600000|2022-01-26 20:40:00|72.37|70.37|71.52|69.52|72.66|70.66|71.52|69.52|0
1643229610000|2022-01-26 20:40:10|71.97|69.97|70.28|68.28|71.97|69.97|70.28|68.28|0
1643229620000|2022-01-26 20:40:20|70.4|68.4|71.36|69.36|71.4|69.4|70.4|68.4|0
1643229630000|2022-01-26 20:40:30|70.88|68.88|71.77|69.77|71.77|69.77|70.88|68.88|0
1643229640000|2022-01-26 20:40:40|72.58|70.58|73.23|71.23|73.23|71.23|72.58|70.58|0
1643229650000|2022-01-26 20:40:50|72.99|70.99|73.98|71.98|73.98|71.98|72.62|70.62|0
1643229660000|2022-01-26 20:41:00|74.39|72.39|75.1|73.1|75.1|73.1|74.39|72.39|0
1643229670000|2022-01-26 20:41:10|75.18|73.18|75.68|73.68|75.98|73.98|75.18|73.18|0
1643229680000|2022-01-26 20:41:20|75.43|73.43|76.06|74.06|76.06|74.06|75.22|73.22|0
1643229690000|2022-01-26 20:41:30|76.95|74.95|77.42|75.42|77.42|75.42|76.95|74.95|0
1643229700000|2022-01-26 20:41:40|78.32|76.32|77.81|75.81|78.41|76.41|77.72|75.72|0
1643229710000|2022-01-26 20:41:50|77.89|75.89|77.38|75.38|78.19|76.19|77.38|75.38|0
1643229720000|2022-01-26 20:42:00|76.91|74.91|76.1|74.1|76.91|74.91|76.1|74.1|0
1643229730000|2022-01-26 20:42:10|76.36|74.36|77.38|75.38|77.38|75.38|76.36|74.36|0
1643229740000|2022-01-26 20:42:20|77.29|75.29|77.21|75.21|77.29|75.29|77.21|75.21|0
1643229750000|2022-01-26 20:42:30|76.53|74.53|75.06|73.06|76.53|74.53|75.06|73.06|0
1643229760000|2022-01-26 20:42:40|74.68|72.68|74.56|72.56|74.68|72.68|74.35|72.35|0
1643229770000|2022-01-26 20:42:50|74.89|72.89|75.56|73.56|75.56|73.56|74.89|72.89|0
1643229780000|2022-01-26 20:43:00|74.68|72.68|74.26|72.26|74.68|72.68|74.1|72.1|0
1643229790000|2022-01-26 20:43:10|74.39|72.39|73.6|71.6|74.39|72.39|73.6|71.6|0
1643229800000|2022-01-26 20:43:20|73.97|71.97|75.05|73.05|75.05|73.05|73.77|71.77|0
1643229810000|2022-01-26 20:43:30|75.77|73.77|74.76|72.76|75.77|73.77|74.76|72.76|0
1643229820000|2022-01-26 20:43:40|74.84|72.84|74.55|72.55|74.84|72.84|74.39|72.39|0
1643229830000|2022-01-26 20:43:50|75.01|73.01|75.35|73.35|75.64|73.64|75.01|73.01|0
1643229840000|2022-01-26 20:44:00|75.77|73.77|76.06|74.06|76.06|74.06|75.35|73.35|0
1643229850000|2022-01-26 20:44:10|75.09|73.09|74.47|72.47|75.14|73.14|74.47|72.47|0
1643229860000|2022-01-26 20:44:20|74.18|72.18|73.56|71.56|74.18|72.18|73.56|71.56|0
1643229870000|2022-01-26 20:44:30|73.68|71.68|73.76|71.76|73.76|71.76|73.44|71.44|0
1643229880000|2022-01-26 20:44:40|73.4|71.4|74.43|72.43|74.43|72.43|73.4|71.4|0
1643229890000|2022-01-26 20:44:50|74.59|72.59|74.59|72.59|75.01|73.01|74.43|72.43|0
1643229900000|2022-01-26 20:45:00|74.76|72.76|73.93|71.93|74.76|72.76|73.93|71.93|0
1643229910000|2022-01-26 20:45:10|73.6|71.6|73.35|71.35|73.6|71.6|73.35|71.35|0
1643229920000|2022-01-26 20:45:20|74.09|72.09|73.43|71.43|74.09|72.09|73.43|71.43|0
1643229930000|2022-01-26 20:45:30|73.6|71.6|73.27|71.27|73.6|71.6|73.07|71.07|0
1643229940000|2022-01-26 20:45:40|74.14|72.14|73.93|71.93|74.14|72.14|73.76|71.76|0
1643229950000|2022-01-26 20:45:50|73.81|71.81|73.6|71.6|73.81|71.81|73.31|71.31|0
1643229960000|2022-01-26 20:46:00|73.85|71.85|74.3|72.3|74.3|72.3|73.85|71.85|0
1643229970000|2022-01-26 20:46:10|74.05|72.05|75.64|73.64|75.64|73.64|74.05|72.05|0
1643229980000|2022-01-26 20:46:20|76.23|74.23|76.18|74.18|76.44|74.44|76.18|74.18|0
1643229990000|2022-01-26 20:46:30|76.4|74.4|77.33|75.33|77.33|75.33|75.89|73.89|0
1643230000000|2022-01-26 20:46:40|77.25|75.25|78.49|76.49|78.49|76.49|77.25|75.25|0
1643230010000|2022-01-26 20:46:50|78.36|76.36|78.19|76.19|78.36|76.36|77.89|75.89|0
1643230020000|2022-01-26 20:47:00|78.53|76.53|78.97|76.97|78.97|76.97|78.53|76.53|0
1643230030000|2022-01-26 20:47:10|78.79|76.79|77.37|75.37|78.79|76.79|77.37|75.37|0
1643230040000|2022-01-26 20:47:20|77.42|75.42|75.59|73.59|77.42|75.42|75.59|73.59|0
1643230050000|2022-01-26 20:47:30|75.05|73.05|75.43|73.43|75.81|73.81|74.67|72.67|0
1643230060000|2022-01-26 20:47:40|75.34|73.34|74.8|72.8|75.34|73.34|74.59|72.59|0
1643230070000|2022-01-26 20:47:50|73.39|71.39|74.05|72.05|74.38|72.38|73.39|71.39|0
1643230080000|2022-01-26 20:48:00|74.76|72.76|75.76|73.76|75.76|73.76|74.55|72.55|0
1643230090000|2022-01-26 20:48:10|75.59|73.59|76.52|74.52|76.91|74.91|75.59|73.59|0
1643230100000|2022-01-26 20:48:20|77.54|75.54|76.78|74.78|77.54|75.54|76.69|74.69|0
1643230110000|2022-01-26 20:48:30|75.76|73.76|73.97|71.97|75.76|73.76|73.97|71.97|0
1643230120000|2022-01-26 20:48:40|73.84|71.84|72.78|70.78|73.84|71.84|72.74|70.74|0
1643230130000|2022-01-26 20:48:50|72.29|70.29|72.29|70.29|72.29|70.29|71.03|69.03|0
1643230140000|2022-01-26 20:49:00|72.61|70.61|72.74|70.74|73.06|71.06|72.16|70.16|0
1643230150000|2022-01-26 20:49:10|72.37|70.37|73.27|71.27|73.72|71.72|72.37|70.37|0
1643230160000|2022-01-26 20:49:20|72|70|71.92|69.92|72.28|70.28|71.92|69.92|0
1643230170000|2022-01-26 20:49:30|71.55|69.55|71.52|69.52|71.8|69.8|71.52|69.52|0
1643230180000|2022-01-26 20:49:40|71.31|69.31|70.79|68.79|71.47|69.47|70.79|68.79|0
1643230190000|2022-01-26 20:49:50|70.87|68.87|73.11|71.11|73.11|71.11|70.87|68.87|0
1643230200000|2022-01-26 20:50:00|72.86|70.86|72.7|70.7|72.86|70.86|71.72|69.72|0
1643230210000|2022-01-26 20:50:10|73.48|71.48|72.12|70.12|73.48|71.48|72.12|70.12|0
1643230220000|2022-01-26 20:50:20|72.25|70.25|71.8|69.8|72.25|70.25|71.03|69.03|0
1643230230000|2022-01-26 20:50:30|71.31|69.31|71.35|69.35|72.09|70.09|71.31|69.31|0
1643230240000|2022-01-26 20:50:40|72.08|70.08|71.84|69.84|72.21|70.21|71.64|69.64|0
1643230250000|2022-01-26 20:50:50|70.71|68.71|72|70|72|70|70.71|68.71|0
1643230260000|2022-01-26 20:51:00|72.08|70.08|72.04|70.04|72.49|70.49|72.04|70.04|0
1643230270000|2022-01-26 20:51:10|72.78|70.78|72.41|70.41|72.86|70.86|72.41|70.41|0
1643230280000|2022-01-26 20:51:20|73.27|71.27|73.23|71.23|73.27|71.27|72.78|70.78|0
1643230290000|2022-01-26 20:51:30|73.35|71.35|72.08|70.08|73.52|71.52|72.08|70.08|0
1643230300000|2022-01-26 20:51:40|72.29|70.29|71.35|69.35|72.29|70.29|71.35|69.35|0
1643230310000|2022-01-26 20:51:50|71.23|69.23|71.76|69.76|72.04|70.04|71.23|69.23|0
1643230320000|2022-01-26 20:52:00|71.84|69.84|72.12|70.12|72.12|70.12|71.6|69.6|0
1643230330000|2022-01-26 20:52:10|71.84|69.84|72.66|70.66|72.66|70.66|71.84|69.84|0
1643230340000|2022-01-26 20:52:20|72.82|70.82|72.78|70.78|73.23|71.23|72.78|70.78|0
1643230350000|2022-01-26 20:52:30|72.66|70.66|72.2|70.2|72.66|70.66|72.04|70.04|0
1643230360000|2022-01-26 20:52:40|72.57|70.57|72.29|70.29|72.57|70.57|72.29|70.29|0
1643230370000|2022-01-26 20:52:50|71.63|69.63|71.35|69.35|71.8|69.8|71.15|69.15|0
1643230380000|2022-01-26 20:53:00|71.27|69.27|71.43|69.43|71.43|69.43|71.23|69.23|0
1643230390000|2022-01-26 20:53:10|71.92|69.92|72.25|70.25|72.25|70.25|71.92|69.92|0
1643230400000|2022-01-26 20:53:20|72.45|70.45|72.61|70.61|72.61|70.61|72.25|70.25|0
1643230410000|2022-01-26 20:53:30|72.37|70.37|72.41|70.41|72.41|70.41|72.28|70.28|0
1643230420000|2022-01-26 20:53:40|72.53|70.53|71.8|69.8|72.53|70.53|71.8|69.8|0
1643230430000|2022-01-26 20:53:50|71.68|69.68|72.57|70.57|72.57|70.57|71.68|69.68|0
1643230440000|2022-01-26 20:54:00|73.27|71.27|73.1|71.1|73.35|71.35|73.1|71.1|0
1643230450000|2022-01-26 20:54:10|73.4|71.4|75.35|73.35|75.35|73.35|73.4|71.4|0
1643230460000|2022-01-26 20:54:20|75.69|73.69|75.39|73.39|76.19|74.19|75.27|73.27|0
1643230470000|2022-01-26 20:54:30|74.64|72.64|74.81|72.81|74.97|72.97|74.64|72.64|0
1643230480000|2022-01-26 20:54:40|75.86|73.86|78.85|76.85|78.85|76.85|75.86|73.86|0
1643230490000|2022-01-26 20:54:50|78.54|76.54|79.67|77.67|79.67|77.67|78.54|76.54|0
1643230500000|2022-01-26 20:55:00|78.76|76.76|78.93|76.93|78.93|76.93|78.2|76.2|0
1643230510000|2022-01-26 20:55:10|79.28|77.28|80.02|78.02|80.63|78.63|79.28|77.28|0
1643230520000|2022-01-26 20:55:20|80.63|78.63|79.63|77.63|80.63|78.63|79.11|77.11|0
1643230530000|2022-01-26 20:55:30|79.06|77.06|78.37|76.37|79.06|77.06|78.37|76.37|0
1643230540000|2022-01-26 20:55:40|78.28|76.28|77.21|75.21|78.28|76.28|77.21|75.21|0
1643230550000|2022-01-26 20:55:50|76.19|74.19|75.94|73.94|76.19|74.19|75.39|73.39|0
1643230560000|2022-01-26 20:56:00|77.08|75.08|77.25|75.25|77.68|75.68|76.91|74.91|0
1643230570000|2022-01-26 20:56:10|77.98|75.98|77.25|75.25|77.98|75.98|77.25|75.25|0
1643230580000|2022-01-26 20:56:20|76.28|74.28|74.55|72.55|76.28|74.28|74.55|72.55|0
1643230590000|2022-01-26 20:56:30|73.93|71.93|75.05|73.05|75.05|73.05|73.77|71.77|0
1643230600000|2022-01-26 20:56:40|74.22|72.22|74.26|72.26|74.76|72.76|74.22|72.22|0
1643230610000|2022-01-26 20:56:50|74.51|72.51|74.18|72.18|74.51|72.51|74.01|72.01|0
1643230620000|2022-01-26 20:57:00|74.22|72.22|74.68|72.68|74.68|72.68|74.01|72.01|0
1643230630000|2022-01-26 20:57:10|75.52|73.52|74.68|72.68|75.52|73.52|74.68|72.68|0
1643230640000|2022-01-26 20:57:20|74.85|72.85|76.15|74.15|76.15|74.15|74.85|72.85|0
1643230650000|2022-01-26 20:57:30|76.45|74.45|75.26|73.26|76.45|74.45|75.26|73.26|0
1643230660000|2022-01-26 20:57:40|75.47|73.47|76.4|74.4|76.66|74.66|75.47|73.47|0
1643230670000|2022-01-26 20:57:50|76.66|74.66|77.17|75.17|77.38|75.38|76.4|74.4|0
1643230680000|2022-01-26 20:58:00|77.25|75.25|76.7|74.7|77.25|75.25|76.44|74.44|0
1643230690000|2022-01-26 20:58:10|76.78|74.78|76.7|74.7|76.78|74.78|76.19|74.19|0
1643230700000|2022-01-26 20:58:20|76.91|74.91|76.32|74.32|76.91|74.91|76.32|74.32|0
1643230710000|2022-01-26 20:58:30|76.44|74.44|75.85|73.85|76.44|74.44|75.85|73.85|0
1643230720000|2022-01-26 20:58:40|76.06|74.06|76.36|74.36|76.36|74.36|75.68|73.68|0
1643230730000|2022-01-26 20:58:50|77.12|75.12|76.91|74.91|77.12|75.12|76.27|74.27|0
1643230740000|2022-01-26 20:59:00|77.08|75.08|77.68|75.68|77.68|75.68|77.08|75.08|0
1643230750000|2022-01-26 20:59:10|78.15|76.15|79.19|77.19|79.19|77.19|78.15|76.15|0
1643230760000|2022-01-26 20:59:20|79.54|77.54|79.71|77.71|79.71|77.71|79.36|77.36|0
1643230770000|2022-01-26 20:59:30|79.36|77.36|78.45|76.45|79.36|77.36|78.45|76.45|0
1643230780000|2022-01-26 20:59:40|78.58|76.58|78.76|76.76|79.36|77.36|78.5|76.5|0
1643230790000|2022-01-26 20:59:50|77.89|75.89|76.02|74.02|77.89|75.89|76.02|74.02|0
1643230800000|2022-01-26 21:00:00|76.61|74.61|76.74|74.74|77.04|75.04|76.61|74.61|0
1643230810000|2022-01-26 21:00:10|76.1|74.1|76.31|74.31|76.31|74.31|75.6|73.6|0
1643230820000|2022-01-26 21:00:20|76.7|74.7|76.61|74.61|76.7|74.7|76.61|74.61|0
1643230830000|2022-01-26 21:00:30|76.31|74.31|76.78|74.78|76.78|74.78|75.94|73.94|0
1643230840000|2022-01-26 21:00:40|76.4|74.4|76.95|74.95|76.99|74.99|76.4|74.4|0
1643230850000|2022-01-26 21:00:50|77.12|75.12|77.12|75.12|77.72|75.72|77.12|75.12|0
1643230860000|2022-01-26 21:01:00|76.87|74.87|76.06|74.06|76.87|74.87|76.06|74.06|0
1643230870000|2022-01-26 21:01:10|76.19|74.19|76.61|74.61|76.61|74.61|76.19|74.19|0
1643230880000|2022-01-26 21:01:20|75.6|73.6|75.68|73.68|75.68|73.68|75.51|73.51|0
1643230890000|2022-01-26 21:01:30|75.85|73.85|76.19|74.19|76.19|74.19|75.85|73.85|0
1643230900000|2022-01-26 21:01:40|76.1|74.1|76.4|74.4|76.4|74.4|76.02|74.02|0
1643230910000|2022-01-26 21:01:50|76.02|74.02|75.26|73.26|76.02|74.02|75.26|73.26|0
1643230920000|2022-01-26 21:02:00|75.09|73.09|75.26|73.26|75.26|73.26|75.09|73.09|0
1643230930000|2022-01-26 21:02:10|75.38|73.38|75.34|73.34|75.51|73.51|75.34|73.34|0
1643230940000|2022-01-26 21:02:20|75.43|73.43|75.6|73.6|75.6|73.6|75.43|73.43|0
1643230950000|2022-01-26 21:02:30|75.51|73.51|75.64|73.64|75.85|73.85|75.51|73.51|0
1643230960000|2022-01-26 21:02:40|75.68|73.68|76.02|74.02|76.02|74.02|75.68|73.68|0
1643230970000|2022-01-26 21:02:50|76.1|74.1|76.19|74.19|76.23|74.23|76.1|74.1|0
1643230980000|2022-01-26 21:03:00|76.44|74.44|76.87|74.87|76.87|74.87|76.44|74.44|0
1643230990000|2022-01-26 21:03:10|76.86|74.86|76.95|74.95|77.04|75.04|76.86|74.86|0
1643231000000|2022-01-26 21:03:20|76.86|74.86|76.36|74.36|76.86|74.86|76.36|74.36|0
1643231010000|2022-01-26 21:03:30|76.61|74.61|76.52|74.52|76.61|74.61|76.27|74.27|0
1643231020000|2022-01-26 21:03:40|76.36|74.36|76.31|74.31|76.36|74.36|76.14|74.14|0
1643231030000|2022-01-26 21:03:50|76.35|74.35|76.35|74.35|76.44|74.44|76.35|74.35|0
1643231040000|2022-01-26 21:04:00|75.85|73.85|76.44|74.44|76.44|74.44|75.85|73.85|0
1643231050000|2022-01-26 21:04:10|76.69|74.69|76.56|74.56|76.78|74.78|76.56|74.56|0
1643231060000|2022-01-26 21:04:20|76.35|74.35|76.27|74.27|76.4|74.4|76.23|74.23|0
1643231070000|2022-01-26 21:04:30|76.44|74.44|76.69|74.69|76.69|74.69|76.44|74.44|0
1643231080000|2022-01-26 21:04:40|76.56|74.56|76.31|74.31|76.61|74.61|76.18|74.18|0
1643231090000|2022-01-26 21:04:50|76.52|74.52|76.99|74.99|76.99|74.99|76.52|74.52|0
1643231100000|2022-01-26 21:05:00|76.95|74.95|76.61|74.61|76.95|74.95|76.61|74.61|0
1643231110000|2022-01-26 21:05:10|76.73|74.73|76.48|74.48|76.73|74.73|76.48|74.48|0
1643231120000|2022-01-26 21:05:20|76.69|74.69|76.78|74.78|76.82|74.82|76.69|74.69|0
1643231130000|2022-01-26 21:05:30|77.12|75.12|77.97|75.97|77.97|75.97|77.12|75.12|0
1643231140000|2022-01-26 21:05:40|78.49|76.49|78.02|76.02|78.49|76.49|77.97|75.97|0
1643231150000|2022-01-26 21:05:50|77.37|75.37|76.22|74.22|77.42|75.42|76.22|74.22|0
1643231160000|2022-01-26 21:06:00|75.89|73.89|75.34|73.34|75.89|73.89|75.34|73.34|0
1643231170000|2022-01-26 21:06:10|75.43|73.43|75.21|73.21|75.63|73.63|75.09|73.09|0
1643231180000|2022-01-26 21:06:20|75.05|73.05|75.13|73.13|75.17|73.17|75.01|73.01|0
1643231190000|2022-01-26 21:06:30|74.84|72.84|74.84|72.84|74.96|72.96|74.84|72.84|0
1643231200000|2022-01-26 21:06:40|74.67|72.67|74.67|72.67|74.88|72.88|74.63|72.63|0
1643231210000|2022-01-26 21:06:50|74.92|72.92|75.68|73.68|75.68|73.68|74.92|72.92|0
1643231220000|2022-01-26 21:07:00|75.72|73.72|75.34|73.34|75.72|73.72|75.26|73.26|0
1643231230000|2022-01-26 21:07:10|75.3|73.3|75.55|73.55|75.55|73.55|75.01|73.01|0
1643231240000|2022-01-26 21:07:20|75.34|73.34|75.09|73.09|75.34|73.34|74.92|72.92|0
1643231250000|2022-01-26 21:07:30|74.67|72.67|74.13|72.13|74.67|72.67|74.13|72.13|0
1643231260000|2022-01-26 21:07:40|74.42|72.42|74.75|72.75|74.84|72.84|74.38|72.38|0
1643231270000|2022-01-26 21:07:50|74.46|72.46|74.67|72.67|74.75|72.75|74.46|72.46|0
1643231280000|2022-01-26 21:08:00|75.42|73.42|76.18|74.18|76.18|74.18|75.42|73.42|0
1643231290000|2022-01-26 21:08:10|75.09|73.09|75.38|73.38|75.46|73.46|75.09|73.09|0
1643231300000|2022-01-26 21:08:20|75.09|73.09|74.92|72.92|75.09|73.09|74.75|72.75|0
1643231310000|2022-01-26 21:08:30|74.75|72.75|75.34|73.34|75.34|73.34|74.75|72.75|0
1643231320000|2022-01-26 21:08:40|75.13|73.13|75.34|73.34|75.42|73.42|75.13|73.13|0
1643231330000|2022-01-26 21:08:50|75.13|73.13|74.67|72.67|75.25|73.25|74.67|72.67|0
1643231340000|2022-01-26 21:09:00|74.63|72.63|74.92|72.92|74.92|72.92|74.54|72.54|0
1643231350000|2022-01-26 21:09:10|75.09|73.09|74.84|72.84|75.13|73.13|74.84|72.84|0
1643231360000|2022-01-26 21:09:20|74.92|72.92|75.76|73.76|75.76|73.76|74.92|72.92|0
1643231370000|2022-01-26 21:09:30|76.43|74.43|76.65|74.65|76.86|74.86|75.8|73.8|0
1643231380000|2022-01-26 21:09:40|76.44|74.44|74.34|72.34|76.44|74.44|74.34|72.34|0
1643231390000|2022-01-26 21:09:50|74.38|72.38|74.29|72.29|74.38|72.38|74.25|72.25|0
1643231400000|2022-01-26 21:10:00|73.76|71.76|73.67|71.67|73.84|71.84|73.59|71.59|0
1643231410000|2022-01-26 21:10:10|73.84|71.84|73.63|71.63|73.84|71.84|73.63|71.63|0
1643231420000|2022-01-26 21:10:20|73.84|71.84|73.92|71.92|74|72|73.84|71.84|0
1643231430000|2022-01-26 21:10:30|73.76|71.76|73.88|71.88|73.88|71.88|73.76|71.76|0
1643231440000|2022-01-26 21:10:40|73.75|71.75|73.84|71.84|73.84|71.84|73.75|71.75|0
1643231450000|2022-01-26 21:10:50|73.67|71.67|73.75|71.75|73.75|71.75|73.59|71.59|0
1643231460000|2022-01-26 21:11:00|73.67|71.67|73.75|71.75|73.75|71.75|73.67|71.67|0
1643231470000|2022-01-26 21:11:10|73.59|71.59|73.59|71.59|73.59|71.59|73.51|71.51|0
1643231480000|2022-01-26 21:11:20|73.51|71.51|73.59|71.59|73.75|71.75|73.51|71.51|0
1643231490000|2022-01-26 21:11:30|73.51|71.51|73.13|71.13|73.51|71.51|73.13|71.13|0
1643231500000|2022-01-26 21:11:40|73.09|71.09|73.34|71.34|73.34|71.34|73.09|71.09|0
1643231510000|2022-01-26 21:11:50|73.17|71.17|73.26|71.26|73.34|71.34|73.13|71.13|0
1643231520000|2022-01-26 21:12:00|73.34|71.34|73.26|71.26|73.34|71.34|73.26|71.26|0
1643231530000|2022-01-26 21:12:10|73.17|71.17|72.93|70.93|73.17|71.17|72.93|70.93|0
1643231540000|2022-01-26 21:12:20|72.68|70.68|73.02|71.02|73.02|71.02|72.19|70.19|0
1643231550000|2022-01-26 21:12:30|72.65|70.65|72.52|70.52|72.65|70.65|72.52|70.52|0
1643231560000|2022-01-26 21:12:40|72.77|70.77|72.85|70.85|72.85|70.85|72.77|70.77|0
1643231570000|2022-01-26 21:12:50|72.93|70.93|73.43|71.43|73.43|71.43|72.93|70.93|0
1643231580000|2022-01-26 21:13:00|73.26|71.26|73.26|71.26|73.59|71.59|73.26|71.26|0
1643231590000|2022-01-26 21:13:10|73.02|71.02|73.02|71.02|73.02|71.02|72.89|70.89|0
1643231600000|2022-01-26 21:13:20|73.51|71.51|73.88|71.88|73.88|71.88|73.51|71.51|0
1643231610000|2022-01-26 21:13:30|73.8|71.8|74.21|72.21|74.21|72.21|73.8|71.8|0
1643231620000|2022-01-26 21:13:40|74.26|72.26|74.38|72.38|74.51|72.51|73.88|71.88|0
1643231630000|2022-01-26 21:13:50|74.34|72.34|74.05|72.05|74.34|72.34|74.01|72.01|0
1643231640000|2022-01-26 21:14:00|73.63|71.63|73.3|71.3|73.96|71.96|73.3|71.3|0
1643231650000|2022-01-26 21:14:10|73.34|71.34|73.01|71.01|73.34|71.34|73.01|71.01|0
1643231660000|2022-01-26 21:14:20|72.93|70.93|73.18|71.18|73.18|71.18|72.93|70.93|0
1643231670000|2022-01-26 21:14:30|73.3|71.3|73.38|71.38|73.38|71.38|73.26|71.26|0
1643231680000|2022-01-26 21:14:40|73.67|71.67|73.18|71.18|73.67|71.67|73.18|71.18|0
1643231690000|2022-01-26 21:14:50|73.47|71.47|73.34|71.34|73.76|71.76|73.34|71.34|0
1643231720000|2022-01-26 21:15:20|74.43|71.83|74.39|71.79|74.43|71.83|74.39|71.79|0
1643231730000|2022-01-26 21:15:30|74.43|71.83|74.72|72.12|74.72|72.12|74.43|71.83|0
1643231740000|2022-01-26 21:15:40|74.51|71.91|74.72|72.12|74.72|72.12|74.47|71.87|0
1643231750000|2022-01-26 21:15:50|74.97|72.37|74.8|72.2|74.97|72.37|74.8|72.2|0
1643231760000|2022-01-26 21:16:00|75.01|72.41|74.97|72.37|75.01|72.41|74.93|72.33|0
1643231770000|2022-01-26 21:16:10|75.01|72.41|74.64|72.04|75.01|72.41|74.64|72.04|0
1643231780000|2022-01-26 21:16:20|74.34|71.74|74.1|71.5|74.34|71.74|74.1|71.5|0
1643231790000|2022-01-26 21:16:30|73.97|71.37|73.72|71.12|74.01|71.41|73.72|71.12|0
1643231800000|2022-01-26 21:16:40|73.81|71.21|73.72|71.12|73.81|71.21|73.72|71.12|0
1643231810000|2022-01-26 21:16:50|73.56|70.96|73.31|70.71|73.56|70.96|73.27|70.67|0
1643231820000|2022-01-26 21:17:00|73.35|70.75|73.43|70.83|73.64|71.04|73.35|70.75|0
1643231830000|2022-01-26 21:17:10|73.27|70.67|74.05|71.45|74.05|71.45|73.27|70.67|0
1643231840000|2022-01-26 21:17:20|74.22|71.62|75.22|72.62|75.22|72.62|74.22|71.62|0
1643231850000|2022-01-26 21:17:30|75.47|72.87|75.01|72.41|75.47|72.87|75.01|72.41|0
1643231860000|2022-01-26 21:17:40|75.14|72.54|75.09|72.49|75.14|72.54|74.97|72.37|0
1643231870000|2022-01-26 21:17:50|75.01|72.41|74.93|72.33|75.01|72.41|74.93|72.33|0
1643231880000|2022-01-26 21:18:00|75.43|72.83|75.39|72.79|75.43|72.83|75.34|72.74|0
1643231890000|2022-01-26 21:18:10|75.01|72.41|74.97|72.37|75.01|72.41|74.93|72.33|0
1643231900000|2022-01-26 21:18:20|75.34|72.74|75.26|72.66|75.51|72.91|75.26|72.66|0
1643231910000|2022-01-26 21:18:30|75.39|72.79|74.92|72.32|75.39|72.79|74.92|72.32|0
1643231920000|2022-01-26 21:18:40|74.84|72.24|75.26|72.66|75.26|72.66|74.84|72.24|0
1643231930000|2022-01-26 21:18:50|74.92|72.32|74.88|72.28|74.97|72.37|74.88|72.28|0
1643231940000|2022-01-26 21:19:00|74.8|72.2|74.92|72.32|75.09|72.49|74.8|72.2|0
1643231950000|2022-01-26 21:19:10|75.01|72.41|74.8|72.2|75.01|72.41|74.72|72.12|0
1643231960000|2022-01-26 21:19:20|74.72|72.12|74.8|72.2|74.8|72.2|74.63|72.03|0
1643231970000|2022-01-26 21:19:30|74.76|72.16|74.84|72.24|74.84|72.24|74.72|72.12|0
1643231980000|2022-01-26 21:19:40|74.88|72.28|74.76|72.16|74.88|72.28|74.76|72.16|0
1643231990000|2022-01-26 21:19:50|74.63|72.03|75.09|72.49|75.09|72.49|74.63|72.03|0
1643232000000|2022-01-26 21:20:00|75.01|72.41|74.76|72.16|75.01|72.41|74.72|72.12|0
1643232010000|2022-01-26 21:20:10|74.72|72.12|74.76|72.16|74.76|72.16|74.63|72.03|0
1643232020000|2022-01-26 21:20:20|74.8|72.2|74.97|72.37|74.97|72.37|74.8|72.2|0
1643232030000|2022-01-26 21:20:30|74.92|72.32|75.05|72.45|75.22|72.62|74.92|72.32|0
1643232040000|2022-01-26 21:20:40|75.13|72.53|74.97|72.37|75.13|72.53|74.97|72.37|0
1643232050000|2022-01-26 21:20:50|75.01|72.41|75.01|72.41|75.01|72.41|75.01|72.41|0
1643232060000|2022-01-26 21:21:00|74.92|72.32|75.22|72.62|75.22|72.62|74.92|72.32|0
1643232070000|2022-01-26 21:21:10|75.17|72.57|75.17|72.57|75.17|72.57|75.09|72.49|0
1643232080000|2022-01-26 21:21:20|75.26|72.66|75.01|72.41|75.26|72.66|74.88|72.28|0
1643232090000|2022-01-26 21:21:30|75.09|72.49|74.97|72.37|75.09|72.49|74.97|72.37|0
1643232100000|2022-01-26 21:21:40|74.84|72.24|74.76|72.16|74.84|72.24|74.76|72.16|0
1643232110000|2022-01-26 21:21:50|74.8|72.2|74.97|72.37|75.01|72.41|74.8|72.2|0
1643232120000|2022-01-26 21:22:00|75.01|72.41|75.17|72.57|75.17|72.57|75.01|72.41|0
1643232130000|2022-01-26 21:22:10|75.42|72.82|75.47|72.87|75.51|72.91|75.42|72.82|0
1643232140000|2022-01-26 21:22:20|75.42|72.82|75|72.4|75.42|72.82|74.96|72.36|0
1643232150000|2022-01-26 21:22:30|75.05|72.45|74.96|72.36|75.13|72.53|74.96|72.36|0
1643232160000|2022-01-26 21:22:40|75.09|72.49|74.92|72.32|75.09|72.49|74.92|72.32|0
1643232170000|2022-01-26 21:22:50|74.75|72.15|75.26|72.66|75.26|72.66|74.75|72.15|0
1643232180000|2022-01-26 21:23:00|75.47|72.87|75.26|72.66|75.47|72.87|75.26|72.66|0
1643232190000|2022-01-26 21:23:10|75.22|72.62|75.34|72.74|75.34|72.74|75.13|72.53|0
1643232200000|2022-01-26 21:23:20|75.26|72.66|75.17|72.57|75.3|72.7|75.17|72.57|0
1643232210000|2022-01-26 21:23:30|75.09|72.49|75.09|72.49|75.09|72.49|75.09|72.49|0
1643232220000|2022-01-26 21:23:40|74.92|72.32|74.71|72.11|75.09|72.49|74.71|72.11|0
1643232230000|2022-01-26 21:23:50|74.84|72.24|74.59|71.99|74.88|72.28|74.59|71.99|0
1643232240000|2022-01-26 21:24:00|74.42|71.82|74.13|71.53|74.42|71.82|74.13|71.53|0
1643232250000|2022-01-26 21:24:10|74.21|71.61|74.13|71.53|74.21|71.61|74.01|71.41|0
1643232260000|2022-01-26 21:24:20|74.46|71.86|74.67|72.07|74.67|72.07|74.46|71.86|0
1643232270000|2022-01-26 21:24:30|74.59|71.99|74.92|72.32|74.92|72.32|74.59|71.99|0
1643232280000|2022-01-26 21:24:40|74.88|72.28|74.96|72.36|74.96|72.36|74.88|72.28|0
1643232290000|2022-01-26 21:24:50|75.09|72.49|74.75|72.15|75.09|72.49|74.75|72.15|0
1643232300000|2022-01-26 21:25:00|74.92|72.32|74.92|72.32|74.92|72.32|74.8|72.2|0
1643232310000|2022-01-26 21:25:10|74.96|72.36|74.63|72.03|75|72.4|74.63|72.03|0
1643232320000|2022-01-26 21:25:20|74.96|72.36|74.84|72.24|74.96|72.36|74.84|72.24|0
1643232330000|2022-01-26 21:25:30|74.8|72.2|74.71|72.11|74.8|72.2|74.71|72.11|0
1643232340000|2022-01-26 21:25:40|74.75|72.15|75.05|72.45|75.05|72.45|74.75|72.15|0
1643232350000|2022-01-26 21:25:50|75.09|72.49|74.71|72.11|75.09|72.49|74.71|72.11|0
1643232360000|2022-01-26 21:26:00|74.67|72.07|74.5|71.9|74.75|72.15|74.5|71.9|0
1643232370000|2022-01-26 21:26:10|74.3|71.7|75|72.4|75|72.4|74.3|71.7|0
1643232380000|2022-01-26 21:26:20|74.88|72.28|74.96|72.36|74.96|72.36|74.71|72.11|0
1643232390000|2022-01-26 21:26:30|74.83|72.23|74.79|72.19|74.83|72.23|74.79|72.19|0
1643232400000|2022-01-26 21:26:40|75|72.4|75.34|72.74|75.34|72.74|75|72.4|0
1643232410000|2022-01-26 21:26:50|75.25|72.65|75.3|72.7|75.3|72.7|75.25|72.65|0
1643232420000|2022-01-26 21:27:00|75.38|72.78|75.34|72.74|75.59|72.99|75.34|72.74|0
1643232430000|2022-01-26 21:27:10|75.38|72.78|75.46|72.86|75.46|72.86|75.38|72.78|0
1643232440000|2022-01-26 21:27:20|75.59|72.99|75.5|72.9|75.59|72.99|75.5|72.9|0
1643232450000|2022-01-26 21:27:30|75.46|72.86|75.46|72.86|75.46|72.86|75.46|72.86|0
1643232460000|2022-01-26 21:27:40|75.55|72.95|75.8|73.2|75.8|73.2|75.55|72.95|0
1643232470000|2022-01-26 21:27:50|75.88|73.28|75.8|73.2|75.88|73.28|75.8|73.2|0
1643232480000|2022-01-26 21:28:00|75.71|73.11|75.55|72.95|75.71|73.11|75.55|72.95|0
1643232490000|2022-01-26 21:28:10|75.71|73.11|75.8|73.2|75.88|73.28|75.71|73.11|0
1643232500000|2022-01-26 21:28:20|75.71|73.11|75.8|73.2|75.8|73.2|75.71|73.11|0
1643232510000|2022-01-26 21:28:30|75.71|73.11|75.8|73.2|75.8|73.2|75.63|73.03|0
1643232520000|2022-01-26 21:28:40|75.59|72.99|75.42|72.82|75.59|72.99|75.42|72.82|0
1643232530000|2022-01-26 21:28:50|75.38|72.78|75.42|72.82|75.42|72.82|75.38|72.78|0
1643232540000|2022-01-26 21:29:00|75.38|72.78|75.25|72.65|75.38|72.78|75.25|72.65|0
1643232550000|2022-01-26 21:29:10|75.04|72.44|75.21|72.61|75.21|72.61|74.92|72.32|0
1643232560000|2022-01-26 21:29:20|75.33|72.73|75.17|72.57|75.33|72.73|75.17|72.57|0
1643232570000|2022-01-26 21:29:30|74.92|72.32|75|72.4|75|72.4|74.92|72.32|0
1643232580000|2022-01-26 21:29:40|75.08|72.48|75.42|72.82|75.42|72.82|75.08|72.48|0
1643232590000|2022-01-26 21:29:50|75.46|72.86|75.54|72.94|75.54|72.94|75.42|72.82|0
1643232600000|2022-01-26 21:30:00|75.63|73.03|75.46|72.86|75.63|73.03|75.46|72.86|0
1643232610000|2022-01-26 21:30:10|75.17|72.57|75.13|72.53|75.17|72.57|75.08|72.48|0
1643232620000|2022-01-26 21:30:20|75.17|72.57|75.33|72.73|75.33|72.73|75.17|72.57|0
1643232630000|2022-01-26 21:30:30|75.46|72.86|75.5|72.9|75.54|72.94|75.46|72.86|0
1643232640000|2022-01-26 21:30:40|75.46|72.86|75.42|72.82|75.46|72.86|75.33|72.73|0
1643232650000|2022-01-26 21:30:50|75.38|72.78|75.25|72.65|75.46|72.86|75.25|72.65|0
1643232660000|2022-01-26 21:31:00|75.21|72.61|75.38|72.78|75.38|72.78|75.21|72.61|0
1643232670000|2022-01-26 21:31:10|75.16|72.56|74.91|72.31|75.16|72.56|74.79|72.19|0
1643232680000|2022-01-26 21:31:20|74.96|72.36|74.96|72.36|75|72.4|74.96|72.36|0
1643232690000|2022-01-26 21:31:30|75.12|72.52|75.42|72.82|75.42|72.82|75.12|72.52|0
1643232700000|2022-01-26 21:31:40|75.46|72.86|75.29|72.69|75.46|72.86|75.29|72.69|0
1643232710000|2022-01-26 21:31:50|75.25|72.65|75.25|72.65|75.25|72.65|75.25|72.65|0
1643232720000|2022-01-26 21:32:00|75.16|72.56|75.04|72.44|75.16|72.56|75.04|72.44|0
1643232730000|2022-01-26 21:32:10|75.12|72.52|75.12|72.52|75.12|72.52|75.12|72.52|0
1643232740000|2022-01-26 21:32:20|75.16|72.56|75.04|72.44|75.21|72.61|75.04|72.44|0
1643232750000|2022-01-26 21:32:30|75.08|72.48|75.12|72.52|75.12|72.52|75.08|72.48|0
1643232760000|2022-01-26 21:32:40|75.21|72.61|75.29|72.69|75.29|72.69|75.21|72.61|0
1643232770000|2022-01-26 21:32:50|75.21|72.61|75.12|72.52|75.21|72.61|75.04|72.44|0
1643232780000|2022-01-26 21:33:00|75.16|72.56|75|72.4|75.16|72.56|75|72.4|0
1643232790000|2022-01-26 21:33:10|75.04|72.44|74.96|72.36|75.04|72.44|74.91|72.31|0
1643232810000|2022-01-26 21:33:30|74.79|72.19|74.74|72.14|74.79|72.19|74.66|72.06|0
1643232820000|2022-01-26 21:33:40|74.7|72.1|74.46|71.86|74.7|72.1|74.46|71.86|0
1643232830000|2022-01-26 21:33:50|74.5|71.9|74.87|72.27|74.87|72.27|74.5|71.9|0
1643232840000|2022-01-26 21:34:00|74.66|72.06|74.54|71.94|74.83|72.23|74.54|71.94|0
1643232850000|2022-01-26 21:34:10|74.66|72.06|74.54|71.94|74.66|72.06|74.49|71.89|0
1643232860000|2022-01-26 21:34:20|74.41|71.81|74.37|71.77|74.41|71.81|74.37|71.77|0
1643232870000|2022-01-26 21:34:30|74.7|72.1|74.58|71.98|74.79|72.19|74.58|71.98|0
1643232880000|2022-01-26 21:34:40|74.41|71.81|74.74|72.14|74.74|72.14|74.41|71.81|0
1643232890000|2022-01-26 21:34:50|74.66|72.06|74.49|71.89|74.74|72.14|74.49|71.89|0
1643232900000|2022-01-26 21:35:00|74.54|71.94|74.54|71.94|74.54|71.94|74.54|71.94|0
1643232910000|2022-01-26 21:35:10|74.04|71.44|74.12|71.52|74.12|71.52|73.96|71.36|0
1643232920000|2022-01-26 21:35:20|73.87|71.27|74.08|71.48|74.12|71.52|73.87|71.27|0
1643232930000|2022-01-26 21:35:30|74|71.4|73.91|71.31|74|71.4|73.91|71.31|0
1643232940000|2022-01-26 21:35:40|73.79|71.19|73.79|71.19|73.87|71.27|73.79|71.19|0
1643232950000|2022-01-26 21:35:50|73.46|70.86|72.76|70.16|73.46|70.86|72.76|70.16|0
1643232960000|2022-01-26 21:36:00|72.93|70.33|72.8|70.2|73.01|70.41|72.8|70.2|0
1643232970000|2022-01-26 21:36:10|72.89|70.29|73.09|70.49|73.09|70.49|72.89|70.29|0
1643232980000|2022-01-26 21:36:20|73.13|70.53|73.38|70.78|73.38|70.78|73.13|70.53|0
1643232990000|2022-01-26 21:36:30|73.34|70.74|73.09|70.49|73.34|70.74|73.09|70.49|0
1643233000000|2022-01-26 21:36:40|73.13|70.53|73.38|70.78|73.38|70.78|73.13|70.53|0
1643233010000|2022-01-26 21:36:50|73.54|70.94|73.75|71.15|73.75|71.15|73.54|70.94|0
1643233020000|2022-01-26 21:37:00|73.62|71.02|73.87|71.27|73.87|71.27|73.62|71.02|0
1643233030000|2022-01-26 21:37:10|73.91|71.31|74.04|71.44|74.08|71.48|73.91|71.31|0
1643233040000|2022-01-26 21:37:20|73.83|71.23|73.95|71.35|73.95|71.35|73.83|71.23|0
1643233050000|2022-01-26 21:37:30|73.91|71.31|74.04|71.44|74.04|71.44|73.91|71.31|0
1643233060000|2022-01-26 21:37:40|74.12|71.52|74.04|71.44|74.12|71.52|74.04|71.44|0
1643233070000|2022-01-26 21:37:50|73.95|71.35|73.95|71.35|73.99|71.39|73.95|71.35|0
1643233080000|2022-01-26 21:38:00|73.87|71.27|73.87|71.27|73.87|71.27|73.87|71.27|0
1643233090000|2022-01-26 21:38:10|73.58|70.98|73.87|71.27|73.87|71.27|73.46|70.86|0
1643233100000|2022-01-26 21:38:20|73.25|70.65|73.91|71.31|73.91|71.31|73.25|70.65|0
1643233110000|2022-01-26 21:38:30|73.87|71.27|73.83|71.23|73.91|71.31|73.83|71.23|0
1643233120000|2022-01-26 21:38:40|73.99|71.39|73.99|71.39|74.04|71.44|73.99|71.39|0
1643233130000|2022-01-26 21:38:50|73.95|71.35|74.08|71.48|74.08|71.48|73.95|71.35|0
1643233140000|2022-01-26 21:39:00|74.04|71.44|73.91|71.31|74.08|71.48|73.91|71.31|0
1643233150000|2022-01-26 21:39:10|73.83|71.23|73.5|70.9|73.83|71.23|73.5|70.9|0
1643233160000|2022-01-26 21:39:20|73.74|71.14|73.41|70.81|73.74|71.14|73.41|70.81|0
1643233170000|2022-01-26 21:39:30|73.21|70.61|73.66|71.06|73.66|71.06|73.21|70.61|0
1643233180000|2022-01-26 21:39:40|73.74|71.14|73.87|71.27|73.87|71.27|73.74|71.14|0
1643233190000|2022-01-26 21:39:50|73.79|71.19|73.87|71.27|73.87|71.27|73.79|71.19|0
1643233200000|2022-01-26 21:40:00|73.66|71.06|73.66|71.06|73.7|71.1|73.66|71.06|0
1643233210000|2022-01-26 21:40:10|73.46|70.86|73.37|70.77|73.46|70.86|73.37|70.77|0
1643233220000|2022-01-26 21:40:20|73.41|70.81|73.37|70.77|73.41|70.81|73.37|70.77|0
1643233230000|2022-01-26 21:40:30|73.33|70.73|73.5|70.9|73.5|70.9|73.33|70.73|0
1643233240000|2022-01-26 21:40:40|73.46|70.86|73.62|71.02|73.62|71.02|73.46|70.86|0
1643233250000|2022-01-26 21:40:50|73.66|71.06|73.79|71.19|73.79|71.19|73.66|71.06|0
1643233260000|2022-01-26 21:41:00|73.7|71.1|73.41|70.81|73.7|71.1|73.41|70.81|0
1643233270000|2022-01-26 21:41:10|73.33|70.73|73.33|70.73|73.33|70.73|73.25|70.65|0
1643233280000|2022-01-26 21:41:20|73.54|70.94|73.7|71.1|73.74|71.14|73.54|70.94|0
1643233290000|2022-01-26 21:41:30|73.74|71.14|73.7|71.1|73.74|71.14|73.7|71.1|0
1643233300000|2022-01-26 21:41:40|73.79|71.19|74.2|71.6|74.2|71.6|73.79|71.19|0
1643233310000|2022-01-26 21:41:50|74.28|71.68|74.28|71.68|74.28|71.68|74.28|71.68|0
1643233320000|2022-01-26 21:42:00|74.36|71.76|74.61|72.01|74.61|72.01|74.36|71.76|0
1643233330000|2022-01-26 21:42:10|74.7|72.1|74.36|71.76|74.74|72.14|74.36|71.76|0
1643233340000|2022-01-26 21:42:20|74.32|71.72|74.32|71.72|74.32|71.72|74.28|71.68|0
1643233350000|2022-01-26 21:42:30|74.28|71.68|74.2|71.6|74.28|71.68|74.2|71.6|0
1643233360000|2022-01-26 21:42:40|74.12|71.52|74.07|71.47|74.12|71.52|74.07|71.47|0
1643233370000|2022-01-26 21:42:50|74.12|71.52|74.16|71.56|74.16|71.56|74.12|71.52|0
1643233380000|2022-01-26 21:43:00|74.12|71.52|74.45|71.85|74.45|71.85|74.12|71.52|0
1643233390000|2022-01-26 21:43:10|74.36|71.76|74.4|71.8|74.4|71.8|74.36|71.76|0
1643233400000|2022-01-26 21:43:20|74.12|71.52|74.32|71.72|74.32|71.72|74.11|71.51|0
1643233410000|2022-01-26 21:43:30|74.2|71.6|74.15|71.55|74.24|71.64|74.15|71.55|0
1643233420000|2022-01-26 21:43:40|74.2|71.6|74.15|71.55|74.2|71.6|74.11|71.51|0
1643233430000|2022-01-26 21:43:50|74.11|71.51|74.4|71.8|74.4|71.8|74.11|71.51|0
1643233440000|2022-01-26 21:44:00|74.61|72.01|74.61|72.01|74.65|72.05|74.57|71.97|0
1643233450000|2022-01-26 21:44:10|74.57|71.97|74.61|72.01|74.65|72.05|74.53|71.93|0
1643233460000|2022-01-26 21:44:20|74.7|72.1|75.07|72.47|75.07|72.47|74.7|72.1|0
1643233470000|2022-01-26 21:44:30|75.03|72.43|75.2|72.6|75.2|72.6|75.03|72.43|0
1643233480000|2022-01-26 21:44:40|75.24|72.64|75.24|72.64|75.24|72.64|75.24|72.64|0
1643233490000|2022-01-26 21:44:50|75.45|72.85|75.82|73.22|75.82|73.22|75.45|72.85|0
1643233500000|2022-01-26 21:45:00|75.87|73.27|75.57|72.97|75.87|73.27|75.32|72.72|0
1643233510000|2022-01-26 21:45:10|75.24|72.64|75.32|72.72|75.78|73.18|75.24|72.64|0
1643233520000|2022-01-26 21:45:20|75.28|72.68|75.53|72.93|75.53|72.93|75.28|72.68|0
1643233530000|2022-01-26 21:45:30|75.32|72.72|75.45|72.85|75.45|72.85|75.28|72.68|0
1643233540000|2022-01-26 21:45:40|75.61|73.01|75.49|72.89|75.61|73.01|75.49|72.89|0
1643233550000|2022-01-26 21:45:50|75.61|73.01|75.65|73.05|75.65|73.05|75.61|73.01|0
1643233560000|2022-01-26 21:46:00|75.61|73.01|75.95|73.35|75.95|73.35|75.61|73.01|0
1643233570000|2022-01-26 21:46:10|76.12|73.52|76.12|73.52|76.12|73.52|76.12|73.52|0
1643233580000|2022-01-26 21:46:20|76.2|73.6|76.12|73.52|76.24|73.64|76.12|73.52|0
1643233590000|2022-01-26 21:46:30|76.29|73.69|75.99|73.39|76.29|73.69|75.99|73.39|0
1643233600000|2022-01-26 21:46:40|75.95|73.35|76.12|73.52|76.12|73.52|75.95|73.35|0
1643233610000|2022-01-26 21:46:50|76.29|73.69|76.29|73.69|76.29|73.69|76.2|73.6|0
1643233620000|2022-01-26 21:47:00|76.54|73.94|76.5|73.9|76.63|74.03|76.5|73.9|0
1643233630000|2022-01-26 21:47:10|76.58|73.98|76.54|73.94|76.67|74.07|76.54|73.94|0
1643233640000|2022-01-26 21:47:20|76.75|74.15|76.63|74.03|76.8|74.2|76.46|73.86|0
1643233650000|2022-01-26 21:47:30|76.71|74.11|76.97|74.37|76.97|74.37|76.71|74.11|0
1643233660000|2022-01-26 21:47:40|77.05|74.45|77.09|74.49|77.14|74.54|77.05|74.45|0
1643233670000|2022-01-26 21:47:50|77.01|74.41|77.14|74.54|77.14|74.54|77.01|74.41|0
1643233680000|2022-01-26 21:48:00|77.09|74.49|77.14|74.54|77.14|74.54|77.09|74.49|0
1643233700000|2022-01-26 21:48:20|76.97|74.37|77.14|74.54|77.14|74.54|76.97|74.37|0
1643233710000|2022-01-26 21:48:30|77.48|74.88|77.43|74.83|77.52|74.92|77.43|74.83|0
1643233720000|2022-01-26 21:48:40|77.35|74.75|77.48|74.88|77.48|74.88|77.35|74.75|0
1643233730000|2022-01-26 21:48:50|77.56|74.96|77.56|74.96|77.56|74.96|77.56|74.96|0
1643233740000|2022-01-26 21:49:00|77.48|74.88|77.48|74.88|77.56|74.96|77.43|74.83|0
1643233750000|2022-01-26 21:49:10|77.22|74.62|76.88|74.28|77.22|74.62|76.88|74.28|0
1643233760000|2022-01-26 21:49:20|76.83|74.23|77.13|74.53|77.13|74.53|76.83|74.23|0
1643233770000|2022-01-26 21:49:30|77.05|74.45|77|74.4|77.05|74.45|77|74.4|0
1643233780000|2022-01-26 21:49:40|76.96|74.36|76.62|74.02|76.96|74.36|76.62|74.02|0
1643233790000|2022-01-26 21:49:50|76.66|74.06|76.62|74.02|76.66|74.06|76.5|73.9|0
1643233800000|2022-01-26 21:50:00|76.54|73.94|76.62|74.02|76.62|74.02|76.41|73.81|0
1643233810000|2022-01-26 21:50:10|76.54|73.94|76.58|73.98|76.58|73.98|76.54|73.94|0
1643233820000|2022-01-26 21:50:20|76.54|73.94|76.58|73.98|76.62|74.02|76.54|73.94|0
1643233830000|2022-01-26 21:50:30|76.49|73.89|76.12|73.52|76.49|73.89|76.12|73.52|0
1643233840000|2022-01-26 21:50:40|75.95|73.35|75.95|73.35|75.95|73.35|75.86|73.26|0
1643233850000|2022-01-26 21:50:50|75.82|73.22|75.53|72.93|75.82|73.22|75.53|72.93|0
1643233860000|2022-01-26 21:51:00|75.57|72.97|75.27|72.67|75.57|72.97|75.27|72.67|0
1643233870000|2022-01-26 21:51:10|75.36|72.76|75.69|73.09|75.69|73.09|75.36|72.76|0
1643233880000|2022-01-26 21:51:20|75.86|73.26|75.99|73.39|76.11|73.51|75.86|73.26|0
1643233890000|2022-01-26 21:51:30|75.9|73.3|76.16|73.56|76.16|73.56|75.9|73.3|0
1643233900000|2022-01-26 21:51:40|76.24|73.64|76.49|73.89|76.49|73.89|76.2|73.6|0
1643233910000|2022-01-26 21:51:50|76.2|73.6|76.2|73.6|76.2|73.6|76.03|73.43|0
1643233920000|2022-01-26 21:52:00|76.15|73.55|75.86|73.26|76.15|73.55|75.86|73.26|0
1643233930000|2022-01-26 21:52:10|76.11|73.51|75.82|73.22|76.11|73.51|75.82|73.22|0
1643233940000|2022-01-26 21:52:20|75.9|73.3|76.07|73.47|76.37|73.77|75.9|73.3|0
1643233950000|2022-01-26 21:52:30|76.32|73.72|76.03|73.43|76.32|73.72|76.03|73.43|0
1643233960000|2022-01-26 21:52:40|76.11|73.51|75.95|73.35|76.11|73.51|75.95|73.35|0
1643233970000|2022-01-26 21:52:50|76.11|73.51|76.28|73.68|76.28|73.68|76.11|73.51|0
1643233980000|2022-01-26 21:53:00|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1643233990000|2022-01-26 21:53:10|76.32|73.72|76.32|73.72|76.32|73.72|76.28|73.68|0
1643234000000|2022-01-26 21:53:20|76.28|73.68|76.41|73.81|76.41|73.81|76.28|73.68|0
1643234010000|2022-01-26 21:53:30|76.45|73.85|76.37|73.77|76.45|73.85|76.37|73.77|0
1643234020000|2022-01-26 21:53:40|76.41|73.81|76.2|73.6|76.41|73.81|76.03|73.43|0
1643234030000|2022-01-26 21:53:50|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1643234040000|2022-01-26 21:54:00|76.07|73.47|76.03|73.43|76.07|73.47|76.03|73.43|0
1643234050000|2022-01-26 21:54:10|76.11|73.51|75.98|73.38|76.11|73.51|75.98|73.38|0
1643234060000|2022-01-26 21:54:20|76.03|73.43|76.28|73.68|76.28|73.68|76.03|73.43|0
1643234070000|2022-01-26 21:54:30|76.32|73.72|76.96|74.36|76.96|74.36|76.32|73.72|0
1643234080000|2022-01-26 21:54:40|77|74.4|77.09|74.49|77.09|74.49|77|74.4|0
1643234090000|2022-01-26 21:54:50|76.96|74.36|77|74.4|77.09|74.49|76.96|74.36|0
1643234100000|2022-01-26 21:55:00|77.04|74.44|76.96|74.36|77.09|74.49|76.96|74.36|0
1643234110000|2022-01-26 21:55:10|77|74.4|76.96|74.36|77|74.4|76.96|74.36|0
1643234120000|2022-01-26 21:55:20|76.91|74.31|76.87|74.27|76.91|74.31|76.87|74.27|0
1643234130000|2022-01-26 21:55:30|76.83|74.23|76.79|74.19|76.83|74.23|76.74|74.14|0
1643234140000|2022-01-26 21:55:40|76.87|74.27|76.79|74.19|76.87|74.27|76.79|74.19|0
1643234160000|2022-01-26 21:56:00|76.91|74.31|76.91|74.31|76.91|74.31|76.87|74.27|0
1643234170000|2022-01-26 21:56:10|76.96|74.36|76.96|74.36|76.96|74.36|76.96|74.36|0
1643234180000|2022-01-26 21:56:20|76.91|74.31|77.3|74.7|77.3|74.7|76.91|74.31|0
1643234190000|2022-01-26 21:56:30|77.38|74.78|77.55|74.95|77.55|74.95|77.38|74.78|0
1643234200000|2022-01-26 21:56:40|77.47|74.87|77.34|74.74|77.47|74.87|77.34|74.74|0
1643234210000|2022-01-26 21:56:50|77.21|74.61|76.66|74.06|77.21|74.61|76.57|73.97|0
1643234220000|2022-01-26 21:57:00|76.83|74.23|77|74.4|77.08|74.48|76.83|74.23|0
1643234230000|2022-01-26 21:57:10|76.83|74.23|76.62|74.02|76.87|74.27|76.62|74.02|0
1643234240000|2022-01-26 21:57:20|77.08|74.48|77.04|74.44|77.08|74.48|77.04|74.44|0
1643234250000|2022-01-26 21:57:30|77|74.4|76.7|74.1|77.08|74.48|76.7|74.1|0
1643234260000|2022-01-26 21:57:40|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1643234270000|2022-01-26 21:57:50|76.49|73.89|76.57|73.97|76.57|73.97|76.49|73.89|0
1643234280000|2022-01-26 21:58:00|76.62|74.02|76.57|73.97|76.62|74.02|76.57|73.97|0
1643234290000|2022-01-26 21:58:10|76.53|73.93|76.96|74.36|77.13|74.53|76.53|73.93|0
1643234300000|2022-01-26 21:58:20|76.79|74.19|76.57|73.97|76.96|74.36|76.57|73.97|0
1643234310000|2022-01-26 21:58:30|76.87|74.27|76.96|74.36|76.96|74.36|76.87|74.27|0
1643234320000|2022-01-26 21:58:40|76.79|74.19|76.87|74.27|76.87|74.27|76.79|74.19|0
1643234330000|2022-01-26 21:58:50|76.96|74.36|77.04|74.44|77.04|74.44|76.96|74.36|0
1643234340000|2022-01-26 21:59:00|77.08|74.48|77.13|74.53|77.13|74.53|77.08|74.48|0
1643234350000|2022-01-26 21:59:10|77.17|74.57|77.21|74.61|77.21|74.61|77.17|74.57|0
1643234360000|2022-01-26 21:59:20|77.3|74.7|77.17|74.57|77.34|74.74|77.17|74.57|0
1643234370000|2022-01-26 21:59:30|77.08|74.48|77.13|74.53|77.13|74.53|77.04|74.44|0
1643234380000|2022-01-26 21:59:40|76.96|74.36|76.66|74.06|76.96|74.36|76.66|74.06|0
1643234390000|2022-01-26 21:59:50|76.49|73.89|76.74|74.14|76.83|74.23|76.49|73.89|0
1643234400000|2022-01-26 22:00:00|76.7|74.1|76.67|74.07|76.7|74.1|76.67|74.07|0
1643234410000|2022-01-26 22:00:10|76.85|74.25|76.81|74.21|76.85|74.25|76.79|74.19|0
1643234430000|2022-01-26 22:00:30|76.73|74.13|76.71|74.11|76.73|74.13|76.71|74.11|0
1643234440000|2022-01-26 22:00:40|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1643234460000|2022-01-26 22:01:00|76.91|74.31|76.91|74.31|76.91|74.31|76.91|74.31|0
1643234470000|2022-01-26 22:01:10|76.9|74.3|76.81|74.21|76.91|74.31|76.8|74.2|0
1643234480000|2022-01-26 22:01:20|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1643234490000|2022-01-26 22:01:30|76.82|74.22|76.91|74.31|76.91|74.31|76.82|74.22|0
1643234510000|2022-01-26 22:01:50|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1643234530000|2022-01-26 22:02:10|76.91|74.31|76.97|74.37|76.98|74.38|76.91|74.31|0
1643234540000|2022-01-26 22:02:20|76.98|74.38|77|74.4|77|74.4|76.98|74.38|0
1643234550000|2022-01-26 22:02:30|77.01|74.41|76.84|74.24|77.01|74.41|76.84|74.24|0
1643234560000|2022-01-26 22:02:40|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1643234570000|2022-01-26 22:02:50|76.91|74.31|76.94|74.34|76.94|74.34|76.91|74.31|0
1643234580000|2022-01-26 22:03:00|76.9|74.3|76.84|74.24|76.9|74.3|76.84|74.24|0
1643234590000|2022-01-26 22:03:10|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1643234600000|2022-01-26 22:03:20|77.02|74.42|76.81|74.21|77.02|74.42|76.81|74.21|0
1643234610000|2022-01-26 22:03:30|76.88|74.28|76.93|74.33|76.93|74.33|76.88|74.28|0
1643234620000|2022-01-26 22:03:40|76.96|74.36|76.8|74.2|76.96|74.36|76.8|74.2|0
1643234630000|2022-01-26 22:03:50|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1643234640000|2022-01-26 22:04:00|76.85|74.25|76.9|74.3|76.9|74.3|76.78|74.18|0
1643234660000|2022-01-26 22:04:20|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1643234670000|2022-01-26 22:04:30|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1643234680000|2022-01-26 22:04:40|76.75|74.15|76.76|74.16|76.76|74.16|76.75|74.15|0
1643234690000|2022-01-26 22:04:50|76.83|74.23|76.61|74.01|76.83|74.23|76.61|74.01|0
1643234700000|2022-01-26 22:05:00|76.6|74|76.6|74|76.6|74|76.6|74|0
1643234720000|2022-01-26 22:05:20|76.61|74.01|76.65|74.05|76.65|74.05|76.61|74.01|0
1643234750000|2022-01-26 22:05:50|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1643234760000|2022-01-26 22:06:00|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1643234770000|2022-01-26 22:06:10|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1643234780000|2022-01-26 22:06:20|76.66|74.06|76.82|74.22|76.82|74.22|76.66|74.06|0
1643234790000|2022-01-26 22:06:30|76.83|74.23|76.84|74.24|76.84|74.24|76.83|74.23|0
1643234800000|2022-01-26 22:06:40|76.83|74.23|76.71|74.11|76.83|74.23|76.71|74.11|0
1643234810000|2022-01-26 22:06:50|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1643234830000|2022-01-26 22:07:10|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1643234840000|2022-01-26 22:07:20|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1643234890000|2022-01-26 22:08:10|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1643234900000|2022-01-26 22:08:20|76.65|74.05|76.64|74.04|76.66|74.06|76.64|74.04|0
1643234920000|2022-01-26 22:08:40|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1643234940000|2022-01-26 22:09:00|76.71|74.11|76.92|74.32|76.92|74.32|76.71|74.11|0
1643234960000|2022-01-26 22:09:20|76.83|74.23|76.83|74.23|76.83|74.23|76.83|74.23|0
1643234970000|2022-01-26 22:09:30|76.73|74.13|76.84|74.24|76.84|74.24|76.73|74.13|0
1643234980000|2022-01-26 22:09:40|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1643234990000|2022-01-26 22:09:50|76.76|74.16|76.92|74.32|76.92|74.32|76.76|74.16|0
1643235000000|2022-01-26 22:10:00|76.93|74.33|76.93|74.33|76.93|74.33|76.92|74.32|0
1643235010000|2022-01-26 22:10:10|77.01|74.41|76.89|74.29|77.01|74.41|76.89|74.29|0
1643235020000|2022-01-26 22:10:20|76.9|74.3|77.04|74.44|77.04|74.44|76.9|74.3|0
1643235030000|2022-01-26 22:10:30|76.95|74.35|76.95|74.35|76.98|74.38|76.95|74.35|0
1643235060000|2022-01-26 22:11:00|76.96|74.36|76.96|74.36|76.96|74.36|76.96|74.36|0
1643235070000|2022-01-26 22:11:10|77.02|74.42|77.02|74.42|77.02|74.42|77.02|74.42|0
1643235100000|2022-01-26 22:11:40|76.96|74.36|76.98|74.38|76.98|74.38|76.96|74.36|0
1643235110000|2022-01-26 22:11:50|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1643235130000|2022-01-26 22:12:10|77.02|74.42|77.02|74.42|77.02|74.42|77.02|74.42|0
1643235140000|2022-01-26 22:12:20|77.09|74.49|77.09|74.49|77.09|74.49|77.09|74.49|0
1643235150000|2022-01-26 22:12:30|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1643235160000|2022-01-26 22:12:40|77.11|74.51|77.05|74.45|77.11|74.51|77.05|74.45|0
1643235170000|2022-01-26 22:12:50|77.16|74.56|77.16|74.56|77.16|74.56|77.06|74.46|0
1643235190000|2022-01-26 22:13:10|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1643235200000|2022-01-26 22:13:20|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1643235220000|2022-01-26 22:13:40|77.03|74.43|77.11|74.51|77.11|74.51|77.03|74.43|0
1643235230000|2022-01-26 22:13:50|77.17|74.57|77.13|74.53|77.17|74.57|77.12|74.52|0
1643235250000|2022-01-26 22:14:10|77.15|74.55|77.12|74.52|77.15|74.55|77.05|74.45|0
1643235270000|2022-01-26 22:14:30|77.11|74.51|77.12|74.52|77.12|74.52|77.11|74.51|0
1643235280000|2022-01-26 22:14:40|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1643235310000|2022-01-26 22:15:10|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1643235340000|2022-01-26 22:15:40|77.15|74.55|77.16|74.56|77.16|74.56|77.15|74.55|0
1643235350000|2022-01-26 22:15:50|77.17|74.57|77.2|74.6|77.2|74.6|77.17|74.57|0
1643235440000|2022-01-26 22:17:20|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1643235450000|2022-01-26 22:17:30|77.17|74.57|77.17|74.57|77.17|74.57|77.17|74.57|0
1643235460000|2022-01-26 22:17:40|77.18|74.58|77.18|74.58|77.18|74.58|77.18|74.58|0
1643235470000|2022-01-26 22:17:50|77.17|74.57|77.17|74.57|77.17|74.57|77.17|74.57|0
1643235510000|2022-01-26 22:18:30|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1643235530000|2022-01-26 22:18:50|77.17|74.57|77.17|74.57|77.17|74.57|77.17|74.57|0
1643235540000|2022-01-26 22:19:00|77.23|74.63|77.24|74.64|77.24|74.64|77.23|74.63|0
1643235550000|2022-01-26 22:19:10|77.27|74.67|77.27|74.67|77.27|74.67|77.27|74.67|0
1643235560000|2022-01-26 22:19:20|77.3|74.7|77.3|74.7|77.3|74.7|77.3|74.7|0
1643235570000|2022-01-26 22:19:30|77.39|74.79|77.39|74.79|77.39|74.79|77.39|74.79|0
1643235580000|2022-01-26 22:19:40|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1643235590000|2022-01-26 22:19:50|77.64|75.04|77.64|75.04|77.7|75.1|77.64|75.04|0
1643235600000|2022-01-26 22:20:00|77.63|75.03|77.63|75.03|77.63|75.03|77.63|75.03|0
1643235610000|2022-01-26 22:20:10|77.56|74.96|77.63|75.03|77.63|75.03|77.56|74.96|0
1643235620000|2022-01-26 22:20:20|77.56|74.96|77.58|74.98|77.58|74.98|77.56|74.96|0
1643235640000|2022-01-26 22:20:40|77.72|75.12|77.85|75.25|77.85|75.25|77.72|75.12|0
1643235650000|2022-01-26 22:20:50|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1643235670000|2022-01-26 22:21:10|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1643235680000|2022-01-26 22:21:20|78|75.4|78|75.4|78|75.4|78|75.4|0
1643235700000|2022-01-26 22:21:40|78.12|75.52|78.12|75.52|78.12|75.52|78.12|75.52|0
1643235720000|2022-01-26 22:22:00|78.15|75.55|78.15|75.55|78.15|75.55|78.15|75.55|0
1643235740000|2022-01-26 22:22:20|78.16|75.56|78.16|75.56|78.16|75.56|78.16|75.56|0
1643235750000|2022-01-26 22:22:30|78.21|75.61|78.23|75.63|78.23|75.63|78.21|75.61|0
1643235760000|2022-01-26 22:22:40|78.21|75.61|78.26|75.66|78.29|75.69|78.21|75.61|0
1643235770000|2022-01-26 22:22:50|78.45|75.85|78.49|75.89|78.49|75.89|78.45|75.85|0
1643235780000|2022-01-26 22:23:00|78.46|75.86|78.3|75.7|78.46|75.86|78.3|75.7|0
1643235790000|2022-01-26 22:23:10|78.29|75.69|78.29|75.69|78.29|75.69|78.29|75.69|0
1643235800000|2022-01-26 22:23:20|78.44|75.84|78.35|75.75|78.44|75.84|78.35|75.75|0
1643235810000|2022-01-26 22:23:30|78.4|75.8|78.44|75.84|78.49|75.89|78.4|75.8|0
1643235820000|2022-01-26 22:23:40|78.42|75.82|78.37|75.77|78.42|75.82|78.36|75.76|0
1643235830000|2022-01-26 22:23:50|78.44|75.84|78.35|75.75|78.44|75.84|78.35|75.75|0
1643235850000|2022-01-26 22:24:10|78.32|75.72|78.32|75.72|78.32|75.72|78.32|75.72|0
1643235900000|2022-01-26 22:25:00|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1643235910000|2022-01-26 22:25:10|78.3|75.7|78.51|75.91|78.51|75.91|78.3|75.7|0
1643235920000|2022-01-26 22:25:20|78.56|75.96|78.56|75.96|78.56|75.96|78.56|75.96|0
1643235930000|2022-01-26 22:25:30|78.64|76.04|78.52|75.92|78.64|76.04|78.52|75.92|0
1643235940000|2022-01-26 22:25:40|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1643235970000|2022-01-26 22:26:10|78.52|75.92|78.52|75.92|78.52|75.92|78.52|75.92|0
1643235980000|2022-01-26 22:26:20|78.46|75.86|78.41|75.81|78.46|75.86|78.41|75.81|0
1643235990000|2022-01-26 22:26:30|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1643236000000|2022-01-26 22:26:40|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1643236030000|2022-01-26 22:27:10|78.32|75.72|78.31|75.71|78.32|75.72|78.31|75.71|0
1643236040000|2022-01-26 22:27:20|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1643236050000|2022-01-26 22:27:30|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1643236070000|2022-01-26 22:27:50|78.21|75.61|78.21|75.61|78.21|75.61|78.21|75.61|0
1643236080000|2022-01-26 22:28:00|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1643236100000|2022-01-26 22:28:20|78.17|75.57|78.17|75.57|78.17|75.57|78.17|75.57|0
1643236110000|2022-01-26 22:28:30|78.18|75.58|78.17|75.57|78.18|75.58|78.17|75.57|0
1643236130000|2022-01-26 22:28:50|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1643236140000|2022-01-26 22:29:00|78.04|75.44|78.04|75.44|78.04|75.44|78.04|75.44|0
1643236150000|2022-01-26 22:29:10|78.06|75.46|78.04|75.44|78.06|75.46|78.04|75.44|0
1643236160000|2022-01-26 22:29:20|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1643236180000|2022-01-26 22:29:40|78.08|75.48|78.08|75.48|78.08|75.48|78.08|75.48|0
1643236200000|2022-01-26 22:30:00|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1643236220000|2022-01-26 22:30:20|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1643236230000|2022-01-26 22:30:30|78.15|75.55|78.15|75.55|78.15|75.55|78.15|75.55|0
1643236240000|2022-01-26 22:30:40|78.11|75.51|78.1|75.5|78.11|75.51|78.1|75.5|0
1643236260000|2022-01-26 22:31:00|78.15|75.55|78.22|75.62|78.22|75.62|78.15|75.55|0
1643236270000|2022-01-26 22:31:10|78.23|75.63|78.15|75.55|78.23|75.63|78.15|75.55|0
1643236280000|2022-01-26 22:31:20|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1643236290000|2022-01-26 22:31:30|78.13|75.53|78.08|75.48|78.13|75.53|78.08|75.48|0
1643236300000|2022-01-26 22:31:40|78.13|75.53|78.13|75.53|78.13|75.53|78.13|75.53|0
1643236320000|2022-01-26 22:32:00|78.15|75.55|78.15|75.55|78.15|75.55|78.15|75.55|0
1643236330000|2022-01-26 22:32:10|78.16|75.56|78.16|75.56|78.16|75.56|78.16|75.56|0
1643236370000|2022-01-26 22:32:50|78.2|75.6|78.2|75.6|78.2|75.6|78.2|75.6|0
1643236380000|2022-01-26 22:33:00|78.19|75.59|78.2|75.6|78.2|75.6|78.19|75.59|0
1643236450000|2022-01-26 22:34:10|78.19|75.59|78.21|75.61|78.21|75.61|78.19|75.59|0
1643236460000|2022-01-26 22:34:20|78.3|75.7|78.3|75.7|78.3|75.7|78.3|75.7|0
1643236480000|2022-01-26 22:34:40|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1643236510000|2022-01-26 22:35:10|78.16|75.56|78.28|75.68|78.28|75.68|78.16|75.56|0
1643236540000|2022-01-26 22:35:40|78.16|75.56|78.28|75.68|78.28|75.68|78.16|75.56|0
1643236570000|2022-01-26 22:36:10|78.27|75.67|78.2|75.6|78.27|75.67|78.2|75.6|0
1643236580000|2022-01-26 22:36:20|78.21|75.61|78.21|75.61|78.21|75.61|78.21|75.61|0
1643236590000|2022-01-26 22:36:30|78.22|75.62|78.22|75.62|78.22|75.62|78.22|75.62|0
1643236600000|2022-01-26 22:36:40|78.21|75.61|78.37|75.77|78.37|75.77|78.21|75.61|0
1643236610000|2022-01-26 22:36:50|78.39|75.79|78.49|75.89|78.49|75.89|78.39|75.79|0
1643236620000|2022-01-26 22:37:00|78.53|75.93|78.5|75.9|78.53|75.93|78.45|75.85|0
1643236630000|2022-01-26 22:37:10|78.63|76.03|78.64|76.04|78.64|76.04|78.63|76.03|0
1643236640000|2022-01-26 22:37:20|78.6|76|78.6|76|78.6|76|78.6|76|0
1643236650000|2022-01-26 22:37:30|78.61|76.01|78.61|76.01|78.61|76.01|78.61|76.01|0
1643236660000|2022-01-26 22:37:40|78.63|76.03|78.59|75.99|78.63|76.03|78.59|75.99|0
1643236670000|2022-01-26 22:37:50|78.63|76.03|78.64|76.04|78.7|76.1|78.61|76.01|0
1643236680000|2022-01-26 22:38:00|78.63|76.03|78.64|76.04|78.64|76.04|78.63|76.03|0
1643236690000|2022-01-26 22:38:10|78.68|76.08|78.68|76.08|78.68|76.08|78.66|76.06|0
1643236710000|2022-01-26 22:38:30|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1643236720000|2022-01-26 22:38:40|78.75|76.15|78.83|76.23|78.87|76.27|78.75|76.15|0
1643236740000|2022-01-26 22:39:00|79.07|76.47|79.07|76.47|79.07|76.47|79.07|76.47|0
1643236750000|2022-01-26 22:39:10|79.09|76.49|79.09|76.49|79.09|76.49|79.09|76.49|0
1643236760000|2022-01-26 22:39:20|79.21|76.61|79.21|76.61|79.21|76.61|79.21|76.61|0
1643236770000|2022-01-26 22:39:30|79.2|76.6|79.2|76.6|79.2|76.6|79.2|76.6|0
1643236790000|2022-01-26 22:39:50|79.19|76.59|79.16|76.56|79.19|76.59|79.16|76.56|0
1643236800000|2022-01-26 22:40:00|79.25|76.65|79.25|76.65|79.25|76.65|79.22|76.62|0
1643236810000|2022-01-26 22:40:10|79.38|76.78|79.48|76.88|79.48|76.88|79.38|76.78|0
1643236820000|2022-01-26 22:40:20|79.49|76.89|79.49|76.89|79.49|76.89|79.49|76.89|0
1643236830000|2022-01-26 22:40:30|79.36|76.76|79.36|76.76|79.36|76.76|79.35|76.75|0
1643236840000|2022-01-26 22:40:40|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1643236850000|2022-01-26 22:40:50|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1643236860000|2022-01-26 22:41:00|79.37|76.77|79.42|76.82|79.42|76.82|79.37|76.77|0
1643236870000|2022-01-26 22:41:10|79.39|76.79|79.52|76.92|79.52|76.92|79.39|76.79|0
1643236880000|2022-01-26 22:41:20|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1643236890000|2022-01-26 22:41:30|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1643236900000|2022-01-26 22:41:40|79.65|77.05|79.67|77.07|79.67|77.07|79.65|77.05|0
1643236910000|2022-01-26 22:41:50|79.75|77.15|80.04|77.44|80.04|77.44|79.75|77.15|0
1643236920000|2022-01-26 22:42:00|80.05|77.45|80.54|77.94|80.55|77.95|80.05|77.45|0
1643236930000|2022-01-26 22:42:10|80.52|77.92|80.45|77.85|80.52|77.92|80.45|77.85|0
1643236940000|2022-01-26 22:42:20|80.46|77.86|80.44|77.84|80.46|77.86|80.44|77.84|0
1643236950000|2022-01-26 22:42:30|80.36|77.76|80.18|77.58|80.36|77.76|80.18|77.58|0
1643236960000|2022-01-26 22:42:40|80.36|77.76|79.86|77.26|80.36|77.76|79.86|77.26|0
1643236970000|2022-01-26 22:42:50|79.99|77.39|79.92|77.32|79.99|77.39|79.92|77.32|0
1643236980000|2022-01-26 22:43:00|79.73|77.13|79.8|77.2|79.8|77.2|79.73|77.13|0
1643236990000|2022-01-26 22:43:10|79.78|77.18|80.01|77.41|80.06|77.46|79.78|77.18|0
1643237010000|2022-01-26 22:43:30|79.8|77.2|80.01|77.41|80.01|77.41|79.8|77.2|0
1643237020000|2022-01-26 22:43:40|80.11|77.51|80.11|77.51|80.11|77.51|80.11|77.51|0
1643237030000|2022-01-26 22:43:50|80.1|77.5|80.1|77.5|80.1|77.5|80.1|77.5|0
1643237040000|2022-01-26 22:44:00|80.05|77.45|80.02|77.42|80.05|77.45|80.01|77.41|0
1643237050000|2022-01-26 22:44:10|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1643237060000|2022-01-26 22:44:20|79.74|77.14|79.9|77.3|79.96|77.36|79.74|77.14|0
1643237070000|2022-01-26 22:44:30|79.86|77.26|79.85|77.25|79.86|77.26|79.85|77.25|0
1643237080000|2022-01-26 22:44:40|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1643237090000|2022-01-26 22:44:50|79.97|77.37|79.84|77.24|79.97|77.37|79.84|77.24|0
1643237100000|2022-01-26 22:45:00|79.8|77.2|79.81|77.21|79.81|77.21|79.8|77.2|0
1643237110000|2022-01-26 22:45:10|79.74|77.14|79.74|77.14|79.74|77.14|79.74|77.14|0
1643237120000|2022-01-26 22:45:20|79.76|77.16|79.83|77.23|79.83|77.23|79.76|77.16|0
1643237130000|2022-01-26 22:45:30|79.88|77.28|79.94|77.34|79.94|77.34|79.88|77.28|0
1643237140000|2022-01-26 22:45:40|79.84|77.24|79.83|77.23|79.84|77.24|79.83|77.23|0
1643237150000|2022-01-26 22:45:50|79.74|77.14|79.7|77.1|79.74|77.14|79.7|77.1|0
1643237160000|2022-01-26 22:46:00|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1643237170000|2022-01-26 22:46:10|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1643237190000|2022-01-26 22:46:30|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1643237200000|2022-01-26 22:46:40|79.64|77.04|79.58|76.98|79.64|77.04|79.58|76.98|0
1643237220000|2022-01-26 22:47:00|79.54|76.94|79.53|76.93|79.54|76.94|79.53|76.93|0
1643237230000|2022-01-26 22:47:10|79.54|76.94|79.54|76.94|79.54|76.94|79.54|76.94|0
1643237240000|2022-01-26 22:47:20|79.53|76.93|79.53|76.93|79.53|76.93|79.49|76.89|0
1643237250000|2022-01-26 22:47:30|79.54|76.94|79.49|76.89|79.54|76.94|79.49|76.89|0
1643237260000|2022-01-26 22:47:40|79.54|76.94|79.54|76.94|79.54|76.94|79.53|76.93|0
1643237270000|2022-01-26 22:47:50|79.53|76.93|79.51|76.91|79.53|76.93|79.51|76.91|0
1643237290000|2022-01-26 22:48:10|79.48|76.88|79.46|76.86|79.48|76.88|79.46|76.86|0
1643237320000|2022-01-26 22:48:40|79.45|76.85|79.29|76.69|79.45|76.85|79.29|76.69|0
1643237330000|2022-01-26 22:48:50|79.41|76.81|79.33|76.73|79.46|76.86|79.33|76.73|0
1643237340000|2022-01-26 22:49:00|79.22|76.62|79.21|76.61|79.22|76.62|79.21|76.61|0
1643237350000|2022-01-26 22:49:10|79.22|76.62|79.22|76.62|79.22|76.62|79.22|76.62|0
1643237360000|2022-01-26 22:49:20|79.21|76.61|79.22|76.62|79.22|76.62|79.21|76.61|0
1643237380000|2022-01-26 22:49:40|79.01|76.41|78.99|76.39|79.01|76.41|78.99|76.39|0
1643237390000|2022-01-26 22:49:50|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1643237400000|2022-01-26 22:50:00|79.04|76.44|79.04|76.44|79.04|76.44|79.04|76.44|0
1643237420000|2022-01-26 22:50:20|79.03|76.43|79.04|76.44|79.04|76.44|79.03|76.43|0
1643237440000|2022-01-26 22:50:40|79.03|76.43|78.99|76.39|79.03|76.43|78.99|76.39|0
1643237450000|2022-01-26 22:50:50|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1643237470000|2022-01-26 22:51:10|78.99|76.39|78.99|76.39|78.99|76.39|78.99|76.39|0
1643237480000|2022-01-26 22:51:20|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1643237490000|2022-01-26 22:51:30|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1643237500000|2022-01-26 22:51:40|78.98|76.38|78.92|76.32|78.98|76.38|78.92|76.32|0
1643237510000|2022-01-26 22:51:50|78.88|76.28|78.85|76.25|78.88|76.28|78.85|76.25|0
1643237520000|2022-01-26 22:52:00|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1643237530000|2022-01-26 22:52:10|78.92|76.32|78.92|76.32|78.92|76.32|78.86|76.26|0
1643237540000|2022-01-26 22:52:20|78.89|76.29|78.92|76.32|78.92|76.32|78.89|76.29|0
1643237550000|2022-01-26 22:52:30|79.1|76.5|79.04|76.44|79.1|76.5|79.04|76.44|0
1643237560000|2022-01-26 22:52:40|79.1|76.5|78.98|76.38|79.1|76.5|78.98|76.38|0
1643237570000|2022-01-26 22:52:50|78.84|76.24|78.68|76.08|78.84|76.24|78.68|76.08|0
1643237580000|2022-01-26 22:53:00|78.61|76.01|78.49|75.89|78.73|76.13|78.49|75.89|0
1643237590000|2022-01-26 22:53:10|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1643237600000|2022-01-26 22:53:20|78.39|75.79|78.39|75.79|78.39|75.79|78.39|75.79|0
1643237610000|2022-01-26 22:53:30|78.5|75.9|78.39|75.79|78.5|75.9|78.39|75.79|0
1643237650000|2022-01-26 22:54:10|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1643237680000|2022-01-26 22:54:40|78.39|75.79|78.36|75.76|78.39|75.79|78.36|75.76|0
1643237690000|2022-01-26 22:54:50|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1643237700000|2022-01-26 22:55:00|78.39|75.79|78.39|75.79|78.39|75.79|78.39|75.79|0
1643237710000|2022-01-26 22:55:10|78.49|75.89|78.46|75.86|78.49|75.89|78.46|75.86|0
1643237760000|2022-01-26 22:56:00|78.47|75.87|78.45|75.85|78.47|75.87|78.45|75.85|0
1643237780000|2022-01-26 22:56:20|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1643237810000|2022-01-26 22:56:50|78.41|75.81|78.38|75.78|78.41|75.81|78.38|75.78|0
1643237820000|2022-01-26 22:57:00|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1643237830000|2022-01-26 22:57:10|78.47|75.87|78.54|75.94|78.54|75.94|78.47|75.87|0
1643237850000|2022-01-26 22:57:30|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1643237860000|2022-01-26 22:57:40|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1643237870000|2022-01-26 22:57:50|78.48|75.88|78.14|75.54|78.48|75.88|77.89|75.29|0
1643237880000|2022-01-26 22:58:00|78.15|75.55|78.15|75.55|78.15|75.55|78.15|75.55|0
1643237890000|2022-01-26 22:58:10|78.27|75.67|78.28|75.68|78.28|75.68|78.27|75.67|0
1643237900000|2022-01-26 22:58:20|78.23|75.63|78.23|75.63|78.23|75.63|78.2|75.6|0
1643237910000|2022-01-26 22:58:30|78.25|75.65|78.29|75.69|78.29|75.69|78.25|75.65|0
1643237920000|2022-01-26 22:58:40|78.31|75.71|78.33|75.73|78.33|75.73|78.3|75.7|0
1643237930000|2022-01-26 22:58:50|78.2|75.6|78.35|75.75|78.35|75.75|78.2|75.6|0
1643237940000|2022-01-26 22:59:00|78.3|75.7|78.3|75.7|78.3|75.7|78.3|75.7|0
1643237950000|2022-01-26 22:59:10|78.34|75.74|78.35|75.75|78.35|75.75|78.34|75.74|0
1643237960000|2022-01-26 22:59:20|78.34|75.74|78.29|75.69|78.34|75.74|78.29|75.69|0
1643237970000|2022-01-26 22:59:30|78.35|75.75|78.43|75.83|78.43|75.83|78.35|75.75|0
1643237980000|2022-01-26 22:59:40|78.73|76.13|78.75|76.15|78.75|76.15|78.73|76.13|0
1643237990000|2022-01-26 22:59:50|78.63|76.03|78.75|76.15|78.75|76.15|78.63|76.03|0
1643238000000|2022-01-26 23:00:00|80.14|77.54|81.37|78.77|81.37|78.77|80.14|77.54|0
1643238010000|2022-01-26 23:00:10|81.68|79.08|81.95|79.35|82.03|79.43|81.68|79.08|0
1643238020000|2022-01-26 23:00:20|81.41|78.81|80.53|77.93|81.41|78.81|80.36|77.76|0
1643238030000|2022-01-26 23:00:30|80.44|77.84|79.96|77.36|80.53|77.93|79.96|77.36|0
1643238040000|2022-01-26 23:00:40|80.01|77.41|79|76.4|80.01|77.41|79|76.4|0
1643238050000|2022-01-26 23:00:50|79.35|76.75|79.74|77.14|79.87|77.27|79.35|76.75|0
1643238060000|2022-01-26 23:01:00|79.87|77.27|80.05|77.45|80.05|77.45|79.87|77.27|0
1643238070000|2022-01-26 23:01:10|80.09|77.49|80.27|77.67|80.27|77.67|80.05|77.45|0
1643238080000|2022-01-26 23:01:20|80.84|78.24|80.18|77.58|80.84|78.24|80.18|77.58|0
1643238090000|2022-01-26 23:01:30|80.09|77.49|80.53|77.93|80.53|77.93|80.09|77.49|0
1643238100000|2022-01-26 23:01:40|80.44|77.84|80.53|77.93|80.53|77.93|80.44|77.84|0
1643238110000|2022-01-26 23:01:50|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1643238120000|2022-01-26 23:02:00|80.53|77.93|81.94|79.34|81.94|79.34|80.53|77.93|0
1643238130000|2022-01-26 23:02:10|82.03|79.43|83.1|80.5|83.1|80.5|82.03|79.43|0
1643238140000|2022-01-26 23:02:20|83.37|80.77|82.97|80.37|83.87|81.27|82.97|80.37|0
1643238150000|2022-01-26 23:02:30|82.61|80.01|83.01|80.41|83.01|80.41|82.61|80.01|0
1643238160000|2022-01-26 23:02:40|83.87|81.27|83.1|80.5|83.87|81.27|83.1|80.5|0
1643238170000|2022-01-26 23:02:50|83.42|80.82|83.01|80.41|83.6|81|83.01|80.41|0
1643238180000|2022-01-26 23:03:00|82.75|80.15|82.3|79.7|82.83|80.23|82.3|79.7|0
1643238190000|2022-01-26 23:03:10|82.25|79.65|82.21|79.61|82.25|79.65|82.21|79.61|0
1643238200000|2022-01-26 23:03:20|82.3|79.7|82.83|80.23|82.83|80.23|82.3|79.7|0
1643238210000|2022-01-26 23:03:30|82.66|80.06|82.3|79.7|82.66|80.06|82.3|79.7|0
1643238220000|2022-01-26 23:03:40|82.21|79.61|82.21|79.61|82.3|79.7|82.21|79.61|0
1643238230000|2022-01-26 23:03:50|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1643238240000|2022-01-26 23:04:00|82.16|79.56|82.25|79.65|82.25|79.65|82.16|79.56|0
1643238250000|2022-01-26 23:04:10|82.03|79.43|81.1|78.5|82.03|79.43|81.1|78.5|0
1643238260000|2022-01-26 23:04:20|81.36|78.76|81.19|78.59|81.36|78.76|81.01|78.41|0
1643238270000|2022-01-26 23:04:30|81.36|78.76|81.19|78.59|81.36|78.76|81.19|78.59|0
1643238280000|2022-01-26 23:04:40|81.01|78.41|81.54|78.94|81.54|78.94|81.01|78.41|0
1643238290000|2022-01-26 23:04:50|81.27|78.67|81.76|79.16|81.76|79.16|81.27|78.67|0
1643238300000|2022-01-26 23:05:00|81.72|79.12|81.76|79.16|81.76|79.16|81.72|79.12|0
1643238310000|2022-01-26 23:05:10|81.67|79.07|81.85|79.25|81.85|79.25|81.54|78.94|0
1643238320000|2022-01-26 23:05:20|81.76|79.16|81.59|78.99|81.76|79.16|81.59|78.99|0
1643238330000|2022-01-26 23:05:30|81.5|78.9|81.32|78.72|81.5|78.9|81.32|78.72|0
1643238340000|2022-01-26 23:05:40|81.14|78.54|81.32|78.72|81.32|78.72|81.14|78.54|0
1643238350000|2022-01-26 23:05:50|81.45|78.85|81.94|79.34|82.03|79.43|81.45|78.85|0
1643238360000|2022-01-26 23:06:00|82.03|79.43|82.21|79.61|82.21|79.61|82.03|79.43|0
1643238370000|2022-01-26 23:06:10|82.07|79.47|82.47|79.87|82.47|79.87|82.07|79.47|0
1643238380000|2022-01-26 23:06:20|82.7|80.1|82.47|79.87|82.7|80.1|82.47|79.87|0
1643238390000|2022-01-26 23:06:30|82.25|79.65|82.25|79.65|82.25|79.65|82.07|79.47|0
1643238400000|2022-01-26 23:06:40|82.43|79.83|82.7|80.1|82.7|80.1|82.43|79.83|0
1643238410000|2022-01-26 23:06:50|82.65|80.05|82.74|80.14|82.74|80.14|82.56|79.96|0
1643238420000|2022-01-26 23:07:00|82.65|80.05|82.74|80.14|82.74|80.14|82.65|80.05|0
1643238430000|2022-01-26 23:07:10|82.65|80.05|82.74|80.14|82.83|80.23|82.65|80.05|0
1643238440000|2022-01-26 23:07:20|82.92|80.32|83.1|80.5|83.1|80.5|82.92|80.32|0
1643238450000|2022-01-26 23:07:30|83.19|80.59|83.19|80.59|83.23|80.63|83.1|80.5|0
1643238460000|2022-01-26 23:07:40|83.01|80.41|83.1|80.5|83.28|80.68|83.01|80.41|0
1643238470000|2022-01-26 23:07:50|83.23|80.63|83.14|80.54|83.28|80.68|83.1|80.5|0
1643238480000|2022-01-26 23:08:00|83.19|80.59|83.01|80.41|83.19|80.59|83.01|80.41|0
1643238490000|2022-01-26 23:08:10|82.83|80.23|82.83|80.23|82.83|80.23|82.83|80.23|0
1643238500000|2022-01-26 23:08:20|83.01|80.41|83.1|80.5|83.1|80.5|83.01|80.41|0
1643238510000|2022-01-26 23:08:30|83.19|80.59|83.23|80.63|83.23|80.63|83.19|80.59|0
1643238520000|2022-01-26 23:08:40|83.19|80.59|83.82|81.22|83.82|81.22|83.19|80.59|0
1643238530000|2022-01-26 23:08:50|83.91|81.31|84.54|81.94|84.54|81.94|83.91|81.31|0
1643238540000|2022-01-26 23:09:00|84.82|82.22|85|82.4|85|82.4|84.82|82.22|0
1643238550000|2022-01-26 23:09:10|84.63|82.03|84.27|81.67|84.63|82.03|84.18|81.58|0
1643238560000|2022-01-26 23:09:20|84.4|81.8|84.4|81.8|84.4|81.8|84.36|81.76|0
1643238570000|2022-01-26 23:09:30|84.63|82.03|84.45|81.85|84.68|82.08|84.45|81.85|0
1643238580000|2022-01-26 23:09:40|84.49|81.89|85.09|82.49|85.09|82.49|84.49|81.89|0
1643238590000|2022-01-26 23:09:50|85.36|82.76|85.27|82.67|85.36|82.76|85.27|82.67|0
1643238600000|2022-01-26 23:10:00|85.68|83.08|85.36|82.76|85.73|83.13|85.36|82.76|0
1643238610000|2022-01-26 23:10:10|85.45|82.85|85.45|82.85|85.54|82.94|85.45|82.85|0
1643238620000|2022-01-26 23:10:20|85.27|82.67|85.13|82.53|85.27|82.67|85.13|82.53|0
1643238630000|2022-01-26 23:10:30|85.09|82.49|85.45|82.85|85.45|82.85|85.09|82.49|0
1643238640000|2022-01-26 23:10:40|85.68|83.08|85.22|82.62|85.73|83.13|85.22|82.62|0
1643238650000|2022-01-26 23:10:50|85.27|82.67|84.45|81.85|85.27|82.67|84.45|81.85|0
1643238660000|2022-01-26 23:11:00|84.36|81.76|84.36|81.76|84.45|81.85|84.36|81.76|0
1643238670000|2022-01-26 23:11:10|84.4|81.8|84.58|81.98|84.58|81.98|84.4|81.8|0
1643238680000|2022-01-26 23:11:20|84.77|82.17|84.9|82.3|84.9|82.3|84.77|82.17|0
1643238690000|2022-01-26 23:11:30|84.95|82.35|84.95|82.35|84.95|82.35|84.81|82.21|0
1643238700000|2022-01-26 23:11:40|84.72|82.12|84.67|82.07|84.72|82.12|84.54|81.94|0
1643238710000|2022-01-26 23:11:50|84.86|82.26|84.72|82.12|84.86|82.26|84.54|81.94|0
1643238720000|2022-01-26 23:12:00|84.54|81.94|84.36|81.76|84.54|81.94|84.36|81.76|0
1643238730000|2022-01-26 23:12:10|84.27|81.67|84.09|81.49|84.27|81.67|84.09|81.49|0
1643238740000|2022-01-26 23:12:20|84.27|81.67|83.91|81.31|84.27|81.67|83.91|81.31|0
1643238750000|2022-01-26 23:12:30|84.09|81.49|84.27|81.67|84.27|81.67|84|81.4|0
1643238760000|2022-01-26 23:12:40|84.45|81.85|84.67|82.07|84.72|82.12|84.45|81.85|0
1643238770000|2022-01-26 23:12:50|84.04|81.44|84.36|81.76|84.36|81.76|84.04|81.44|0
1643238780000|2022-01-26 23:13:00|84.54|81.94|84.4|81.8|84.54|81.94|84.4|81.8|0
1643238790000|2022-01-26 23:13:10|84.54|81.94|84.95|82.35|84.95|82.35|84.54|81.94|0
1643238800000|2022-01-26 23:13:20|84.9|82.3|85.08|82.48|85.08|82.48|84.86|82.26|0
1643238810000|2022-01-26 23:13:30|84.81|82.21|84.76|82.16|84.81|82.21|84.67|82.07|0
1643238820000|2022-01-26 23:13:40|84.72|82.12|84.67|82.07|84.72|82.12|84.63|82.03|0
1643238830000|2022-01-26 23:13:50|84.81|82.21|84.85|82.25|84.99|82.39|84.76|82.16|0
1643238840000|2022-01-26 23:14:00|84.9|82.3|84.54|81.94|84.9|82.3|84.54|81.94|0
1643238850000|2022-01-26 23:14:10|84.49|81.89|84.54|81.94|84.54|81.94|84.4|81.8|0
1643238860000|2022-01-26 23:14:20|84.49|81.89|85.08|82.48|85.08|82.48|84.49|81.89|0
1643238870000|2022-01-26 23:14:30|84.9|82.3|85.04|82.44|85.04|82.44|84.9|82.3|0
1643238880000|2022-01-26 23:14:40|84.9|82.3|84.54|81.94|84.9|82.3|84.54|81.94|0
1643238890000|2022-01-26 23:14:50|84.49|81.89|84.85|82.25|84.85|82.25|84.49|81.89|0
1643238900000|2022-01-26 23:15:00|85.08|82.48|84.67|82.07|85.08|82.48|84.67|82.07|0
1643238910000|2022-01-26 23:15:10|84.72|82.12|84.85|82.25|84.85|82.25|84.72|82.12|0
1643238920000|2022-01-26 23:15:20|84.76|82.16|85.17|82.57|85.17|82.57|84.76|82.16|0
1643238930000|2022-01-26 23:15:30|85.45|82.85|85.31|82.71|85.45|82.85|85.27|82.67|0
1643238940000|2022-01-26 23:15:40|85.22|82.62|85.45|82.85|85.45|82.85|85.22|82.62|0
1643238950000|2022-01-26 23:15:50|85.49|82.89|85.58|82.98|85.58|82.98|85.31|82.71|0
1643238960000|2022-01-26 23:16:00|85.31|82.71|85.26|82.66|85.4|82.8|85.26|82.66|0
1643238970000|2022-01-26 23:16:10|85.03|82.43|84.63|82.03|85.03|82.43|84.63|82.03|0
1643238980000|2022-01-26 23:16:20|84.81|82.21|84.85|82.25|84.9|82.3|84.81|82.21|0
1643238990000|2022-01-26 23:16:30|85.17|82.57|84.94|82.34|85.17|82.57|84.94|82.34|0
1643239000000|2022-01-26 23:16:40|84.9|82.3|84.72|82.12|84.9|82.3|84.72|82.12|0
1643239010000|2022-01-26 23:16:50|84.81|82.21|84.58|81.98|84.81|82.21|84.58|81.98|0
1643239020000|2022-01-26 23:17:00|84.63|82.03|84.4|81.8|84.63|82.03|84.4|81.8|0
1643239030000|2022-01-26 23:17:10|84.44|81.84|84.35|81.75|84.54|81.94|84.35|81.75|0
1643239040000|2022-01-26 23:17:20|84.26|81.66|84.03|81.43|84.26|81.66|84.03|81.43|0
1643239050000|2022-01-26 23:17:30|84.13|81.53|84.13|81.53|84.13|81.53|84.08|81.48|0
1643239060000|2022-01-26 23:17:40|83.99|81.39|84.08|81.48|84.08|81.48|83.99|81.39|0
1643239070000|2022-01-26 23:17:50|84.17|81.57|83.94|81.34|84.17|81.57|83.94|81.34|0
1643239080000|2022-01-26 23:18:00|83.99|81.39|83.85|81.25|84.03|81.43|83.81|81.21|0
1643239090000|2022-01-26 23:18:10|83.81|81.21|83.76|81.16|83.81|81.21|83.72|81.12|0
1643239100000|2022-01-26 23:18:20|83.81|81.21|83.63|81.03|83.81|81.21|83.63|81.03|0
1643239110000|2022-01-26 23:18:30|83.54|80.94|83.27|80.67|83.54|80.94|83.27|80.67|0
1643239120000|2022-01-26 23:18:40|83.09|80.49|83.18|80.58|83.18|80.58|83.09|80.49|0
1643239130000|2022-01-26 23:18:50|83.31|80.71|83.36|80.76|83.36|80.76|83.27|80.67|0
1643239140000|2022-01-26 23:19:00|83.27|80.67|83.18|80.58|83.27|80.67|83.18|80.58|0
1643239150000|2022-01-26 23:19:10|82.91|80.31|82.95|80.35|82.95|80.35|82.82|80.22|0
1643239160000|2022-01-26 23:19:20|82.82|80.22|82.91|80.31|82.91|80.31|82.73|80.13|0
1643239170000|2022-01-26 23:19:30|83.18|80.58|83.27|80.67|83.27|80.67|83.18|80.58|0
1643239180000|2022-01-26 23:19:40|83.31|80.71|83.45|80.85|83.45|80.85|83.27|80.67|0
1643239190000|2022-01-26 23:19:50|83.4|80.8|83.58|80.98|83.63|81.03|83.4|80.8|0
1643239200000|2022-01-26 23:20:00|83.54|80.94|83.72|81.12|83.72|81.12|83.54|80.94|0
1643239210000|2022-01-26 23:20:10|83.99|81.39|84.08|81.48|84.08|81.48|83.99|81.39|0
1643239220000|2022-01-26 23:20:20|84.12|81.52|83.99|81.39|84.12|81.52|83.99|81.39|0
1643239230000|2022-01-26 23:20:30|84.35|81.75|84.53|81.93|84.62|82.02|84.35|81.75|0
1643239240000|2022-01-26 23:20:40|84.8|82.2|84.62|82.02|84.8|82.2|84.62|82.02|0
1643239250000|2022-01-26 23:20:50|84.44|81.84|84.62|82.02|84.62|82.02|84.44|81.84|0
1643239260000|2022-01-26 23:21:00|84.53|81.93|84.8|82.2|84.8|82.2|84.53|81.93|0
1643239270000|2022-01-26 23:21:10|84.9|82.3|84.76|82.16|84.9|82.3|84.76|82.16|0
1643239280000|2022-01-26 23:21:20|84.67|82.07|84.8|82.2|84.8|82.2|84.67|82.07|0
1643239290000|2022-01-26 23:21:30|84.76|82.16|84.53|81.93|84.76|82.16|84.53|81.93|0
1643239300000|2022-01-26 23:21:40|84.57|81.97|84.71|82.11|84.71|82.11|84.57|81.97|0
1643239310000|2022-01-26 23:21:50|84.76|82.16|84.67|82.07|84.76|82.16|84.62|82.02|0
1643239320000|2022-01-26 23:22:00|84.62|82.02|84.62|82.02|84.62|82.02|84.57|81.97|0
1643239330000|2022-01-26 23:22:10|84.71|82.11|84.99|82.39|84.99|82.39|84.71|82.11|0
1643239340000|2022-01-26 23:22:20|84.85|82.25|84.85|82.25|84.85|82.25|84.85|82.25|0
1643239350000|2022-01-26 23:22:30|84.71|82.11|84.26|81.66|84.71|82.11|84.26|81.66|0
1643239360000|2022-01-26 23:22:40|84.21|81.61|84.17|81.57|84.21|81.61|84.17|81.57|0
1643239370000|2022-01-26 23:22:50|84.21|81.61|84.35|81.75|84.44|81.84|84.21|81.61|0
1643239380000|2022-01-26 23:23:00|84.44|81.84|84.39|81.79|84.48|81.88|84.39|81.79|0
1643239390000|2022-01-26 23:23:10|84.35|81.75|84.39|81.79|84.44|81.84|84.35|81.75|0
1643239400000|2022-01-26 23:23:20|84.26|81.66|84.44|81.84|84.44|81.84|84.26|81.66|0
1643239410000|2022-01-26 23:23:30|84.57|81.97|84.85|82.25|84.98|82.38|84.57|81.97|0
1643239420000|2022-01-26 23:23:40|84.8|82.2|84.98|82.38|85.12|82.52|84.8|82.2|0
1643239430000|2022-01-26 23:23:50|84.89|82.29|84.75|82.15|84.89|82.29|84.66|82.06|0
1643239440000|2022-01-26 23:24:00|84.89|82.29|84.71|82.11|84.89|82.29|84.71|82.11|0
1643239450000|2022-01-26 23:24:10|84.89|82.29|84.62|82.02|84.89|82.29|84.62|82.02|0
1643239460000|2022-01-26 23:24:20|84.57|81.97|84.48|81.88|84.57|81.97|84.48|81.88|0
1643239470000|2022-01-26 23:24:30|84.44|81.84|84.53|81.93|84.53|81.93|84.44|81.84|0
1643239480000|2022-01-26 23:24:40|84.48|81.88|84.35|81.75|84.48|81.88|84.35|81.75|0
1643239490000|2022-01-26 23:24:50|84.39|81.79|84.21|81.61|84.44|81.84|84.21|81.61|0
1643239500000|2022-01-26 23:25:00|84.26|81.66|84.26|81.66|84.26|81.66|84.12|81.52|0
1643239510000|2022-01-26 23:25:10|84.35|81.75|84.07|81.47|84.35|81.75|84.07|81.47|0
1643239520000|2022-01-26 23:25:20|84.17|81.57|84.21|81.61|84.26|81.66|84.17|81.57|0
1643239530000|2022-01-26 23:25:30|84.17|81.57|84.17|81.57|84.21|81.61|84.17|81.57|0
1643239540000|2022-01-26 23:25:40|84.3|81.7|84.3|81.7|84.39|81.79|84.26|81.66|0
1643239550000|2022-01-26 23:25:50|84.26|81.66|84.07|81.47|84.26|81.66|84.07|81.47|0
1643239570000|2022-01-26 23:26:10|84.12|81.52|84.26|81.66|84.26|81.66|84.07|81.47|0
1643239580000|2022-01-26 23:26:20|84.21|81.61|84.3|81.7|84.3|81.7|84.21|81.61|0
1643239590000|2022-01-26 23:26:30|84.53|81.93|84.62|82.02|84.66|82.06|84.53|81.93|0
1643239600000|2022-01-26 23:26:40|85.3|82.7|84.93|82.33|85.44|82.84|84.93|82.33|0
1643239610000|2022-01-26 23:26:50|84.8|82.2|84.75|82.15|84.8|82.2|84.75|82.15|0
1643239620000|2022-01-26 23:27:00|84.62|82.02|84.39|81.79|84.62|82.02|84.39|81.79|0
1643239630000|2022-01-26 23:27:10|84.21|81.61|84.03|81.43|84.21|81.61|84.03|81.43|0
1643239640000|2022-01-26 23:27:20|84.07|81.47|84.12|81.52|84.3|81.7|84.07|81.47|0
1643239650000|2022-01-26 23:27:30|83.98|81.38|83.98|81.38|84.07|81.47|83.98|81.38|0
1643239660000|2022-01-26 23:27:40|84.07|81.47|84.03|81.43|84.07|81.47|84.03|81.43|0
1643239670000|2022-01-26 23:27:50|83.98|81.38|83.84|81.24|83.98|81.38|83.84|81.24|0
1643239680000|2022-01-26 23:28:00|83.8|81.2|83.75|81.15|83.84|81.24|83.75|81.15|0
1643239690000|2022-01-26 23:28:10|83.71|81.11|83.62|81.02|83.71|81.11|83.62|81.02|0
1643239700000|2022-01-26 23:28:20|83.71|81.11|83.71|81.11|83.71|81.11|83.71|81.11|0
1643239710000|2022-01-26 23:28:30|83.8|81.2|83.8|81.2|83.8|81.2|83.8|81.2|0
1643239720000|2022-01-26 23:28:40|83.75|81.15|83.75|81.15|83.75|81.15|83.66|81.06|0
1643239730000|2022-01-26 23:28:50|83.48|80.88|83.44|80.84|83.48|80.88|83.44|80.84|0
1643239740000|2022-01-26 23:29:00|83.71|81.11|83.62|81.02|83.71|81.11|83.62|81.02|0
1643239750000|2022-01-26 23:29:10|83.71|81.11|83.8|81.2|83.8|81.2|83.71|81.11|0
1643239760000|2022-01-26 23:29:20|84.39|81.79|84.52|81.92|84.52|81.92|84.39|81.79|0
1643239770000|2022-01-26 23:29:30|84.62|82.02|84.71|82.11|84.8|82.2|84.62|82.02|0
1643239780000|2022-01-26 23:29:40|84.66|82.06|84.8|82.2|84.8|82.2|84.66|82.06|0
1643239790000|2022-01-26 23:29:50|84.75|82.15|84.89|82.29|84.89|82.29|84.61|82.01|0
1643239800000|2022-01-26 23:30:00|84.98|82.38|85.2|82.6|85.2|82.6|84.98|82.38|0
1643239810000|2022-01-26 23:30:10|85.16|82.56|85.25|82.65|85.25|82.65|85.16|82.56|0
1643239820000|2022-01-26 23:30:20|85.3|82.7|85.62|83.02|85.71|83.11|85.3|82.7|0
1643239830000|2022-01-26 23:30:30|85.53|82.93|85.98|83.38|85.98|83.38|85.53|82.93|0
1643239840000|2022-01-26 23:30:40|85.94|83.34|86.03|83.43|86.03|83.43|85.89|83.29|0
1643239850000|2022-01-26 23:30:50|86.17|83.57|86.08|83.48|86.26|83.66|86.03|83.43|0
1643239860000|2022-01-26 23:31:00|86.12|83.52|86.12|83.52|86.12|83.52|86.12|83.52|0
1643239870000|2022-01-26 23:31:10|86.35|83.75|86.12|83.52|86.35|83.75|86.12|83.52|0
1643239880000|2022-01-26 23:31:20|86.03|83.43|85.71|83.11|86.03|83.43|85.71|83.11|0
1643239890000|2022-01-26 23:31:30|85.8|83.2|85.71|83.11|85.8|83.2|85.71|83.11|0
1643239900000|2022-01-26 23:31:40|85.75|83.15|85.8|83.2|85.8|83.2|85.71|83.11|0
1643239910000|2022-01-26 23:31:50|85.84|83.24|85.75|83.15|85.84|83.24|85.75|83.15|0
1643239920000|2022-01-26 23:32:00|85.71|83.11|85.62|83.02|85.71|83.11|85.62|83.02|0
1643239930000|2022-01-26 23:32:10|85.57|82.97|85.34|82.74|85.57|82.97|85.34|82.74|0
1643239940000|2022-01-26 23:32:20|85.43|82.83|85.71|83.11|85.71|83.11|85.43|82.83|0
1643239950000|2022-01-26 23:32:30|85.8|83.2|85.98|83.38|85.98|83.38|85.8|83.2|0
1643239960000|2022-01-26 23:32:40|86.26|83.66|86.26|83.66|86.26|83.66|86.07|83.47|0
1643239970000|2022-01-26 23:32:50|86.21|83.61|86.17|83.57|86.21|83.61|86.17|83.57|0
1643239980000|2022-01-26 23:33:00|86.21|83.61|86.21|83.61|86.21|83.61|86.21|83.61|0
1643239990000|2022-01-26 23:33:10|86.17|83.57|85.93|83.33|86.17|83.57|85.93|83.33|0
1643240000000|2022-01-26 23:33:20|85.84|83.24|85.89|83.29|85.89|83.29|85.8|83.2|0
1643240010000|2022-01-26 23:33:30|86.12|83.52|86.17|83.57|86.35|83.75|86.12|83.52|0
1643240020000|2022-01-26 23:33:40|86.03|83.43|86.3|83.7|86.3|83.7|86.03|83.43|0
1643240030000|2022-01-26 23:33:50|86.35|83.75|86.35|83.75|86.35|83.75|86.3|83.7|0
1643240040000|2022-01-26 23:34:00|86.39|83.79|86.63|84.03|86.63|84.03|86.39|83.79|0
1643240050000|2022-01-26 23:34:10|86.81|84.21|86.9|84.3|86.9|84.3|86.81|84.21|0
1643240060000|2022-01-26 23:34:20|86.72|84.12|86.81|84.21|87|84.4|86.67|84.07|0
1643240070000|2022-01-26 23:34:30|87|84.4|86.81|84.21|87|84.4|86.81|84.21|0
1643240080000|2022-01-26 23:34:40|86.9|84.3|86.72|84.12|86.9|84.3|86.72|84.12|0
1643240090000|2022-01-26 23:34:50|86.53|83.93|86.44|83.84|86.63|84.03|86.44|83.84|0
1643240100000|2022-01-26 23:35:00|86.35|83.75|86.35|83.75|86.35|83.75|86.35|83.75|0
1643240110000|2022-01-26 23:35:10|86.53|83.93|86.53|83.93|86.53|83.93|86.53|83.93|0
1643240120000|2022-01-26 23:35:20|86.72|84.12|86.63|84.03|86.72|84.12|86.63|84.03|0
1643240130000|2022-01-26 23:35:30|86.53|83.93|86.62|84.02|86.62|84.02|86.16|83.56|0
1643240150000|2022-01-26 23:35:50|86.39|83.79|86.44|83.84|86.44|83.84|86.26|83.66|0
1643240160000|2022-01-26 23:36:00|86.35|83.75|86.35|83.75|86.35|83.75|86.35|83.75|0
1643240170000|2022-01-26 23:36:10|86.3|83.7|86.35|83.75|86.35|83.75|86.26|83.66|0
1643240180000|2022-01-26 23:36:20|86.44|83.84|86.48|83.88|86.48|83.88|86.44|83.84|0
1643240190000|2022-01-26 23:36:30|86.44|83.84|86.44|83.84|86.44|83.84|86.44|83.84|0
1643240200000|2022-01-26 23:36:40|86.53|83.93|86.72|84.12|86.72|84.12|86.53|83.93|0
1643240210000|2022-01-26 23:36:50|86.76|84.16|86.72|84.12|86.76|84.16|86.72|84.12|0
1643240220000|2022-01-26 23:37:00|86.67|84.07|86.53|83.93|86.67|84.07|86.53|83.93|0
1643240230000|2022-01-26 23:37:10|86.76|84.16|86.72|84.12|86.76|84.16|86.72|84.12|0
1643240240000|2022-01-26 23:37:20|86.53|83.93|86.53|83.93|86.53|83.93|86.53|83.93|0
1643240250000|2022-01-26 23:37:30|86.62|84.02|86.53|83.93|86.62|84.02|86.53|83.93|0
1643240260000|2022-01-26 23:37:40|86.48|83.88|85.98|83.38|86.48|83.88|85.98|83.38|0
1643240270000|2022-01-26 23:37:50|86.16|83.56|85.98|83.38|86.16|83.56|85.98|83.38|0
1643240280000|2022-01-26 23:38:00|86.16|83.56|86.25|83.65|86.25|83.65|86.16|83.56|0
1643240290000|2022-01-26 23:38:10|86.16|83.56|86.07|83.47|86.16|83.56|86.07|83.47|0
1643240300000|2022-01-26 23:38:20|85.98|83.38|85.89|83.29|85.98|83.38|85.89|83.29|0
1643240310000|2022-01-26 23:38:30|85.7|83.1|85.43|82.83|85.7|83.1|85.43|82.83|0
1643240320000|2022-01-26 23:38:40|85.52|82.92|85.61|83.01|85.61|83.01|85.52|82.92|0
1643240330000|2022-01-26 23:38:50|85.75|83.15|85.7|83.1|85.93|83.33|85.7|83.1|0
1643240340000|2022-01-26 23:39:00|85.79|83.19|85.79|83.19|85.89|83.29|85.79|83.19|0
1643240350000|2022-01-26 23:39:10|85.89|83.29|85.79|83.19|85.89|83.29|85.79|83.19|0
1643240360000|2022-01-26 23:39:20|85.7|83.1|85.7|83.1|85.7|83.1|85.7|83.1|0
1643240370000|2022-01-26 23:39:30|85.61|83.01|85.61|83.01|85.61|83.01|85.52|82.92|0
1643240380000|2022-01-26 23:39:40|85.52|82.92|85.61|83.01|85.61|83.01|85.47|82.87|0
1643240390000|2022-01-26 23:39:50|85.52|82.92|85.52|82.92|85.52|82.92|85.52|82.92|0
1643240400000|2022-01-26 23:40:00|85.56|82.96|85.52|82.92|85.7|83.1|85.52|82.92|0
1643240410000|2022-01-26 23:40:10|85.61|83.01|85.79|83.19|85.79|83.19|85.61|83.01|0
1643240420000|2022-01-26 23:40:20|85.7|83.1|85.61|83.01|85.7|83.1|85.61|83.01|0
1643240430000|2022-01-26 23:40:30|85.43|82.83|85.43|82.83|85.52|82.92|85.43|82.83|0
1643240440000|2022-01-26 23:40:40|85.47|82.87|85.52|82.92|85.52|82.92|85.43|82.83|0
1643240450000|2022-01-26 23:40:50|85.43|82.83|85.24|82.64|85.43|82.83|85.24|82.64|0
1643240460000|2022-01-26 23:41:00|85.33|82.73|85.1|82.5|85.33|82.73|85.1|82.5|0
1643240470000|2022-01-26 23:41:10|85.06|82.46|85.15|82.55|85.15|82.55|84.88|82.28|0
1643240480000|2022-01-26 23:41:20|85.24|82.64|85.38|82.78|85.38|82.78|85.15|82.55|0
1643240490000|2022-01-26 23:41:30|85.61|83.01|85.33|82.73|85.61|83.01|85.33|82.73|0
1643240500000|2022-01-26 23:41:40|85.42|82.82|85.47|82.87|85.47|82.87|85.42|82.82|0
1643240510000|2022-01-26 23:41:50|85.52|82.92|85.42|82.82|85.7|83.1|85.42|82.82|0
1643240520000|2022-01-26 23:42:00|85.52|82.92|85.38|82.78|85.52|82.92|85.29|82.69|0
1643240530000|2022-01-26 23:42:10|85.33|82.73|85.42|82.82|85.42|82.82|85.33|82.73|0
1643240540000|2022-01-26 23:42:20|85.33|82.73|85.28|82.68|85.33|82.73|85.28|82.68|0
1643240550000|2022-01-26 23:42:30|85.42|82.82|85.52|82.92|85.61|83.01|85.42|82.82|0
1643240560000|2022-01-26 23:42:40|85.42|82.82|85.33|82.73|85.42|82.82|85.33|82.73|0
1643240570000|2022-01-26 23:42:50|85.52|82.92|85.97|83.37|85.97|83.37|85.52|82.92|0
1643240580000|2022-01-26 23:43:00|85.93|83.33|85.65|83.05|85.93|83.33|85.65|83.05|0
1643240590000|2022-01-26 23:43:10|85.51|82.91|85.51|82.91|85.51|82.91|85.42|82.82|0
1643240600000|2022-01-26 23:43:20|85.61|83.01|85.88|83.28|86.07|83.47|85.61|83.01|0
1643240610000|2022-01-26 23:43:30|85.7|83.1|85.7|83.1|85.7|83.1|85.61|83.01|0
1643240620000|2022-01-26 23:43:40|85.88|83.28|85.79|83.19|85.88|83.28|85.79|83.19|0
1643240630000|2022-01-26 23:43:50|85.88|83.28|85.79|83.19|85.88|83.28|85.7|83.1|0
1643240640000|2022-01-26 23:44:00|85.74|83.14|85.79|83.19|85.88|83.28|85.74|83.14|0
1643240650000|2022-01-26 23:44:10|85.61|83.01|85.51|82.91|85.65|83.05|85.51|82.91|0
1643240660000|2022-01-26 23:44:20|85.61|83.01|85.7|83.1|85.7|83.1|85.56|82.96|0
1643240670000|2022-01-26 23:44:30|85.65|83.05|85.61|83.01|85.65|83.05|85.61|83.01|0
1643240680000|2022-01-26 23:44:40|85.56|82.96|85.7|83.1|85.7|83.1|85.56|82.96|0
1643240690000|2022-01-26 23:44:50|85.56|82.96|85.42|82.82|85.56|82.96|85.42|82.82|0
1643240700000|2022-01-26 23:45:00|85.7|83.1|86.16|83.56|86.16|83.56|85.7|83.1|0
1643240710000|2022-01-26 23:45:10|86.06|83.46|86.2|83.6|86.25|83.65|86.06|83.46|0
1643240720000|2022-01-26 23:45:20|86.06|83.46|86.06|83.46|86.16|83.56|85.97|83.37|0
1643240730000|2022-01-26 23:45:30|86.11|83.51|86.15|83.55|86.25|83.65|86.11|83.51|0
1643240740000|2022-01-26 23:45:40|85.97|83.37|86.15|83.55|86.2|83.6|85.97|83.37|0
1643240750000|2022-01-26 23:45:50|85.97|83.37|85.88|83.28|85.97|83.37|85.88|83.28|0
1643240760000|2022-01-26 23:46:00|85.83|83.23|86.25|83.65|86.25|83.65|85.83|83.23|0
1643240770000|2022-01-26 23:46:10|86.34|83.74|86.25|83.65|86.38|83.78|86.25|83.65|0
1643240780000|2022-01-26 23:46:20|86.15|83.55|86.29|83.69|86.29|83.69|86.15|83.55|0
1643240790000|2022-01-26 23:46:30|86.25|83.65|86.29|83.69|86.34|83.74|86.25|83.65|0
1643240800000|2022-01-26 23:46:40|86.25|83.65|86.25|83.65|86.25|83.65|86.11|83.51|0
1643240810000|2022-01-26 23:46:50|86.29|83.69|86.38|83.78|86.38|83.78|86.25|83.65|0
1643240820000|2022-01-26 23:47:00|86.47|83.87|86.47|83.87|86.47|83.87|86.47|83.87|0
1643240830000|2022-01-26 23:47:10|86.34|83.74|85.97|83.37|86.34|83.74|85.97|83.37|0
1643240840000|2022-01-26 23:47:20|85.79|83.19|85.88|83.28|85.92|83.32|85.79|83.19|0
1643240850000|2022-01-26 23:47:30|85.83|83.23|85.79|83.19|85.83|83.23|85.6|83|0
1643240860000|2022-01-26 23:47:40|85.74|83.14|85.51|82.91|85.74|83.14|85.51|82.91|0
1643240870000|2022-01-26 23:47:50|85.55|82.95|85.79|83.19|85.88|83.28|85.55|82.95|0
1643240880000|2022-01-26 23:48:00|85.97|83.37|86.38|83.78|86.38|83.78|85.97|83.37|0
1643240890000|2022-01-26 23:48:10|86.34|83.74|86.29|83.69|86.34|83.74|86.24|83.64|0
1643240900000|2022-01-26 23:48:20|86.34|83.74|86.29|83.69|86.34|83.74|86.24|83.64|0
1643240910000|2022-01-26 23:48:30|86.15|83.55|86.2|83.6|86.24|83.64|86.15|83.55|0
1643240920000|2022-01-26 23:48:40|86.06|83.46|86.15|83.55|86.2|83.6|86.06|83.46|0
1643240930000|2022-01-26 23:48:50|86.06|83.46|86.24|83.64|86.24|83.64|86.06|83.46|0
1643240940000|2022-01-26 23:49:00|86.2|83.6|86.06|83.46|86.2|83.6|86.01|83.41|0
1643240950000|2022-01-26 23:49:10|85.97|83.37|86.06|83.46|86.1|83.5|85.92|83.32|0
1643240960000|2022-01-26 23:49:20|86.01|83.41|86.06|83.46|86.06|83.46|86.01|83.41|0
1643240970000|2022-01-26 23:49:30|86.15|83.55|86.06|83.46|86.15|83.55|86.06|83.46|0
1643240980000|2022-01-26 23:49:40|86.01|83.41|85.88|83.28|86.01|83.41|85.88|83.28|0
1643240990000|2022-01-26 23:49:50|85.83|83.23|85.97|83.37|85.97|83.37|85.83|83.23|0
1643241000000|2022-01-26 23:50:00|85.83|83.23|85.78|83.18|85.88|83.28|85.69|83.09|0
1643241010000|2022-01-26 23:50:10|85.69|83.09|85.78|83.18|85.78|83.18|85.69|83.09|0
1643241020000|2022-01-26 23:50:20|85.87|83.27|85.6|83|85.87|83.27|85.6|83|0
1643241030000|2022-01-26 23:50:30|85.51|82.91|85.42|82.82|85.6|83|85.42|82.82|0
1643241040000|2022-01-26 23:50:40|85.33|82.73|85.23|82.63|85.33|82.73|85.14|82.54|0
1643241050000|2022-01-26 23:50:50|85.19|82.59|85|82.4|85.23|82.63|85|82.4|0
1643241060000|2022-01-26 23:51:00|84.96|82.36|84.96|82.36|85.14|82.54|84.96|82.36|0
1643241070000|2022-01-26 23:51:10|85.19|82.59|85.32|82.72|85.32|82.72|85.14|82.54|0
1643241080000|2022-01-26 23:51:20|85.42|82.82|85.37|82.77|85.46|82.86|85.37|82.77|0
1643241090000|2022-01-26 23:51:30|85.28|82.68|85.37|82.77|85.37|82.77|85.28|82.68|0
1643241100000|2022-01-26 23:51:40|85.42|82.82|85.14|82.54|85.42|82.82|85.09|82.49|0
1643241110000|2022-01-26 23:51:50|85.19|82.59|85.32|82.72|85.32|82.72|85.19|82.59|0
1643241120000|2022-01-26 23:52:00|85.42|82.82|85.51|82.91|85.51|82.91|85.37|82.77|0
1643241130000|2022-01-26 23:52:10|85.46|82.86|85.42|82.82|85.46|82.86|85.37|82.77|0
1643241140000|2022-01-26 23:52:20|85.37|82.77|85.51|82.91|85.51|82.91|85.37|82.77|0
1643241150000|2022-01-26 23:52:30|85.46|82.86|85.23|82.63|85.46|82.86|85.23|82.63|0
1643241160000|2022-01-26 23:52:40|85.41|82.81|85.51|82.91|85.6|83|85.41|82.81|0
1643241170000|2022-01-26 23:52:50|85.55|82.95|85.64|83.04|85.64|83.04|85.55|82.95|0
1643241180000|2022-01-26 23:53:00|85.87|83.27|85.69|83.09|85.92|83.32|85.6|83|0
1643241190000|2022-01-26 23:53:10|85.55|82.95|85.55|82.95|85.55|82.95|85.51|82.91|0
1643241200000|2022-01-26 23:53:20|85.41|82.81|85.46|82.86|85.46|82.86|85.32|82.72|0
1643241210000|2022-01-26 23:53:30|85.51|82.91|85.6|83|85.6|83|85.51|82.91|0
1643241220000|2022-01-26 23:53:40|85.55|82.95|85.51|82.91|85.55|82.95|85.37|82.77|0
1643241230000|2022-01-26 23:53:50|85.55|82.95|85.6|83|85.69|83.09|85.55|82.95|0
1643241250000|2022-01-26 23:54:10|85.55|82.95|85.5|82.9|85.55|82.95|85.5|82.9|0
1643241260000|2022-01-26 23:54:20|85.41|82.81|85.27|82.67|85.41|82.81|85.27|82.67|0
1643241270000|2022-01-26 23:54:30|85.23|82.63|85.37|82.77|85.37|82.77|85.23|82.63|0
1643241280000|2022-01-26 23:54:40|85.41|82.81|85.37|82.77|85.41|82.81|85.37|82.77|0
1643241290000|2022-01-26 23:54:50|85.32|82.72|85.32|82.72|85.32|82.72|85.27|82.67|0
1643241300000|2022-01-26 23:55:00|85.18|82.58|85.14|82.54|85.18|82.58|85.05|82.45|0
1643241310000|2022-01-26 23:55:10|85.05|82.45|85.23|82.63|85.23|82.63|85.05|82.45|0
1643241320000|2022-01-26 23:55:20|85.27|82.67|85.41|82.81|85.41|82.81|85.27|82.67|0
1643241330000|2022-01-26 23:55:30|85.5|82.9|85.78|83.18|85.78|83.18|85.5|82.9|0
1643241340000|2022-01-26 23:55:40|85.55|82.95|85.64|83.04|85.69|83.09|85.55|82.95|0
1643241350000|2022-01-26 23:55:50|85.69|83.09|85.73|83.13|85.73|83.13|85.59|82.99|0
1643241360000|2022-01-26 23:56:00|85.69|83.09|85.73|83.13|85.73|83.13|85.69|83.09|0
1643241370000|2022-01-26 23:56:10|85.78|83.18|85.59|82.99|85.78|83.18|85.59|82.99|0
1643241380000|2022-01-26 23:56:20|85.5|82.9|85.5|82.9|85.59|82.99|85.36|82.76|0
1643241390000|2022-01-26 23:56:30|85.64|83.04|85.69|83.09|85.69|83.09|85.64|83.04|0
1643241400000|2022-01-26 23:56:40|85.59|82.99|85.87|83.27|85.87|83.27|85.59|82.99|0
1643241410000|2022-01-26 23:56:50|85.78|83.18|85.78|83.18|85.78|83.18|85.73|83.13|0
1643241420000|2022-01-26 23:57:00|85.87|83.27|85.78|83.18|85.87|83.27|85.78|83.18|0
1643241430000|2022-01-26 23:57:10|85.73|83.13|85.73|83.13|85.73|83.13|85.69|83.09|0
1643241440000|2022-01-26 23:57:20|85.78|83.18|85.82|83.22|85.82|83.22|85.73|83.13|0
1643241450000|2022-01-26 23:57:30|85.87|83.27|85.64|83.04|85.87|83.27|85.5|82.9|0
1643241460000|2022-01-26 23:57:40|85.59|82.99|85.87|83.27|85.87|83.27|85.59|82.99|0
1643241470000|2022-01-26 23:57:50|85.82|83.22|85.87|83.27|85.87|83.27|85.82|83.22|0
1643241480000|2022-01-26 23:58:00|85.78|83.18|86.05|83.45|86.05|83.45|85.73|83.13|0
1643241490000|2022-01-26 23:58:10|86.14|83.54|86.42|83.82|86.42|83.82|86.14|83.54|0
1643241500000|2022-01-26 23:58:20|86.33|83.73|86.24|83.64|86.33|83.73|86.14|83.54|0
1643241510000|2022-01-26 23:58:30|86.14|83.54|85.91|83.31|86.14|83.54|85.87|83.27|0
1643241520000|2022-01-26 23:58:40|86.05|83.45|86|83.4|86.05|83.45|86|83.4|0
1643241530000|2022-01-26 23:58:50|85.87|83.27|85.91|83.31|85.91|83.31|85.87|83.27|0
1643241540000|2022-01-26 23:59:00|85.78|83.18|85.82|83.22|85.87|83.27|85.78|83.18|0
1643241550000|2022-01-26 23:59:10|85.78|83.18|85.68|83.08|85.78|83.18|85.59|82.99|0
1643241560000|2022-01-26 23:59:20|85.78|83.18|85.73|83.13|85.87|83.27|85.73|83.13|0
1643241570000|2022-01-26 23:59:30|85.77|83.17|85.96|83.36|85.96|83.36|85.77|83.17|0
1643241580000|2022-01-26 23:59:40|85.91|83.31|86.05|83.45|86.05|83.45|85.91|83.31|0
1643241590000|2022-01-26 23:59:50|86|83.4|86.14|83.54|86.14|83.54|85.96|83.36|0
1643241600000|2022-01-27 00:00:00|86.28|83.68|86.55|83.95|86.55|83.95|86.14|83.54|0
1643241610000|2022-01-27 00:00:10|86.6|84|85.5|82.9|86.6|84|85.5|82.9|0
1643241620000|2022-01-27 00:00:20|85.32|82.72|84.72|82.12|85.5|82.9|84.72|82.12|0
1643241630000|2022-01-27 00:00:30|84.95|82.35|85.22|82.62|85.36|82.76|84.95|82.35|0
1643241640000|2022-01-27 00:00:40|85.18|82.58|85.59|82.99|85.59|82.99|85.18|82.58|0
1643241650000|2022-01-27 00:00:50|85.45|82.85|85.5|82.9|85.5|82.9|85.45|82.85|0
1643241660000|2022-01-27 00:01:00|85.36|82.76|84.95|82.35|85.36|82.76|84.9|82.3|0
1643241670000|2022-01-27 00:01:10|84.77|82.17|84.77|82.17|84.81|82.21|84.72|82.12|0
1643241680000|2022-01-27 00:01:20|84.68|82.08|84.63|82.03|84.68|82.08|84.59|81.99|0
1643241690000|2022-01-27 00:01:30|84.68|82.08|84.77|82.17|84.77|82.17|84.63|82.03|0
1643241700000|2022-01-27 00:01:40|84.63|82.03|84.63|82.03|84.68|82.08|84.63|82.03|0
1643241710000|2022-01-27 00:01:50|84.54|81.94|84.59|81.99|84.63|82.03|84.5|81.9|0
1643241720000|2022-01-27 00:02:00|84.49|81.89|84.95|82.35|84.95|82.35|84.49|81.89|0
1643241730000|2022-01-27 00:02:10|84.77|82.17|84.54|81.94|84.77|82.17|84.54|81.94|0
1643241740000|2022-01-27 00:02:20|84.63|82.03|84.95|82.35|84.95|82.35|84.63|82.03|0
1643241750000|2022-01-27 00:02:30|84.86|82.26|84.86|82.26|84.86|82.26|84.77|82.17|0
1643241760000|2022-01-27 00:02:40|84.81|82.21|84.9|82.3|84.9|82.3|84.81|82.21|0
1643241770000|2022-01-27 00:02:50|84.95|82.35|85.04|82.44|85.04|82.44|84.95|82.35|0
1643241780000|2022-01-27 00:03:00|85.13|82.53|84.99|82.39|85.13|82.53|84.81|82.21|0
1643241790000|2022-01-27 00:03:10|84.95|82.35|84.86|82.26|84.95|82.35|84.86|82.26|0
1643241800000|2022-01-27 00:03:20|84.77|82.17|84.95|82.35|84.99|82.39|84.77|82.17|0
1643241810000|2022-01-27 00:03:30|85.22|82.62|85.4|82.8|85.45|82.85|85.22|82.62|0
1643241820000|2022-01-27 00:03:40|85.5|82.9|85.45|82.85|85.5|82.9|85.45|82.85|0
1643241830000|2022-01-27 00:03:50|85.63|83.03|85.63|83.03|85.68|83.08|85.63|83.03|0
1643241840000|2022-01-27 00:04:00|85.68|83.08|85.68|83.08|85.72|83.12|85.68|83.08|0
1643241850000|2022-01-27 00:04:10|85.77|83.17|85.22|82.62|85.77|83.17|85.22|82.62|0
1643241860000|2022-01-27 00:04:20|85.31|82.71|85.31|82.71|85.31|82.71|85.13|82.53|0
1643241870000|2022-01-27 00:04:30|85.22|82.62|85.13|82.53|85.22|82.62|85.08|82.48|0
1643241880000|2022-01-27 00:04:40|85.17|82.57|85.08|82.48|85.17|82.57|85.04|82.44|0
1643241890000|2022-01-27 00:04:50|85.13|82.53|85.45|82.85|85.45|82.85|85.13|82.53|0
1643241900000|2022-01-27 00:05:00|85.22|82.62|85.49|82.89|85.49|82.89|85.22|82.62|0
1643241910000|2022-01-27 00:05:10|85.22|82.62|84.67|82.07|85.22|82.62|84.67|82.07|0
1643241920000|2022-01-27 00:05:20|84.49|81.89|84.58|81.98|84.58|81.98|84.22|81.62|0
1643241930000|2022-01-27 00:05:30|84.49|81.89|84.58|81.98|84.58|81.98|84.49|81.89|0
1643241940000|2022-01-27 00:05:40|84.86|82.26|84.72|82.12|84.86|82.26|84.67|82.07|0
1643241950000|2022-01-27 00:05:50|84.81|82.21|84.76|82.16|84.81|82.21|84.76|82.16|0
1643241960000|2022-01-27 00:06:00|84.81|82.21|84.49|81.89|84.81|82.21|84.49|81.89|0
1643241970000|2022-01-27 00:06:10|84.76|82.16|84.49|81.89|84.85|82.25|84.49|81.89|0
1643241980000|2022-01-27 00:06:20|84.31|81.71|84.49|81.89|84.49|81.89|84.26|81.66|0
1643241990000|2022-01-27 00:06:30|84.44|81.84|84.53|81.93|84.53|81.93|84.44|81.84|0
1643242000000|2022-01-27 00:06:40|84.31|81.71|84.31|81.71|84.31|81.71|84.31|81.71|0
1643242010000|2022-01-27 00:06:50|84.22|81.62|84.13|81.53|84.22|81.62|84.13|81.53|0
1643242020000|2022-01-27 00:07:00|84.17|81.57|84.13|81.53|84.22|81.62|84.13|81.53|0
1643242030000|2022-01-27 00:07:10|84.08|81.48|84.31|81.71|84.31|81.71|84.08|81.48|0
1643242040000|2022-01-27 00:07:20|84.26|81.66|84.04|81.44|84.31|81.71|84.04|81.44|0
1643242050000|2022-01-27 00:07:30|83.99|81.39|84.13|81.53|84.13|81.53|83.99|81.39|0
1643242060000|2022-01-27 00:07:40|84.04|81.44|84.04|81.44|84.08|81.48|84.04|81.44|0
1643242070000|2022-01-27 00:07:50|84.13|81.53|83.4|80.8|84.13|81.53|83.4|80.8|0
1643242080000|2022-01-27 00:08:00|83.23|80.63|83.14|80.54|83.23|80.63|83.05|80.45|0
1643242090000|2022-01-27 00:08:10|83.31|80.71|83.22|80.62|83.31|80.71|83.13|80.53|0
1643242100000|2022-01-27 00:08:20|83.31|80.71|83.13|80.53|83.31|80.71|83.13|80.53|0
1643242110000|2022-01-27 00:08:30|83.22|80.62|83.04|80.44|83.22|80.62|82.96|80.36|0
1643242120000|2022-01-27 00:08:40|83.09|80.49|83.22|80.62|83.22|80.62|83.04|80.44|0
1643242130000|2022-01-27 00:08:50|83.31|80.71|83.31|80.71|83.31|80.71|83.31|80.71|0
1643242140000|2022-01-27 00:09:00|83.49|80.89|83.22|80.62|83.49|80.89|83.22|80.62|0
1643242150000|2022-01-27 00:09:10|83.31|80.71|83.31|80.71|83.31|80.71|83.31|80.71|0
1643242160000|2022-01-27 00:09:20|83.27|80.67|83.04|80.44|83.31|80.71|83.04|80.44|0
1643242170000|2022-01-27 00:09:30|83.18|80.58|83.22|80.62|83.22|80.62|83.18|80.58|0
1643242180000|2022-01-27 00:09:40|83.27|80.67|83.27|80.67|83.36|80.76|83.22|80.62|0
1643242190000|2022-01-27 00:09:50|83.22|80.62|83.31|80.71|83.31|80.71|83.22|80.62|0
1643242200000|2022-01-27 00:10:00|83.27|80.67|83.4|80.8|83.45|80.85|83.27|80.67|0
1643242210000|2022-01-27 00:10:10|83.31|80.71|83.13|80.53|83.4|80.8|83.13|80.53|0
1643242220000|2022-01-27 00:10:20|83.04|80.44|82.91|80.31|83.04|80.44|82.86|80.26|0
1643242230000|2022-01-27 00:10:30|82.86|80.26|82.86|80.26|82.86|80.26|82.82|80.22|0
1643242240000|2022-01-27 00:10:40|82.91|80.31|82.95|80.35|82.95|80.35|82.91|80.31|0
1643242250000|2022-01-27 00:10:50|83.04|80.44|83.13|80.53|83.22|80.62|83.04|80.44|0
1643242260000|2022-01-27 00:11:00|83.18|80.58|83.04|80.44|83.18|80.58|83.04|80.44|0
1643242270000|2022-01-27 00:11:10|83.22|80.62|82.95|80.35|83.22|80.62|82.95|80.35|0
1643242280000|2022-01-27 00:11:20|82.86|80.26|82.86|80.26|82.95|80.35|82.86|80.26|0
1643242290000|2022-01-27 00:11:30|82.95|80.35|82.86|80.26|83.04|80.44|82.86|80.26|0
1643242300000|2022-01-27 00:11:40|82.59|79.99|82.5|79.9|82.59|79.99|82.42|79.82|0
1643242310000|2022-01-27 00:11:50|82.46|79.86|82.42|79.82|82.5|79.9|82.42|79.82|0
1643242330000|2022-01-27 00:12:10|82.59|79.99|83.04|80.44|83.04|80.44|82.59|79.99|0
1643242340000|2022-01-27 00:12:20|82.99|80.39|83.04|80.44|83.04|80.44|82.99|80.39|0
1643242350000|2022-01-27 00:12:30|82.95|80.35|82.95|80.35|82.95|80.35|82.86|80.26|0
1643242360000|2022-01-27 00:12:40|82.77|80.17|82.24|79.64|82.77|80.17|82.24|79.64|0
1643242370000|2022-01-27 00:12:50|82.33|79.73|81.97|79.37|82.33|79.73|81.97|79.37|0
1643242380000|2022-01-27 00:13:00|81.88|79.28|82.19|79.59|82.19|79.59|81.88|79.28|0
1643242390000|2022-01-27 00:13:10|82.33|79.73|82.28|79.68|82.33|79.73|82.06|79.46|0
1643242400000|2022-01-27 00:13:20|82.24|79.64|82.19|79.59|82.24|79.64|82.19|79.59|0
1643242410000|2022-01-27 00:13:30|82.06|79.46|82.24|79.64|82.24|79.64|82.06|79.46|0
1643242420000|2022-01-27 00:13:40|82.19|79.59|82.24|79.64|82.24|79.64|82.15|79.55|0
1643242430000|2022-01-27 00:13:50|82.37|79.77|82.15|79.55|82.37|79.77|82.15|79.55|0
1643242440000|2022-01-27 00:14:00|82.06|79.46|81.61|79.01|82.06|79.46|81.61|79.01|0
1643242450000|2022-01-27 00:14:10|81.7|79.1|81.88|79.28|81.88|79.28|81.7|79.1|0
1643242460000|2022-01-27 00:14:20|81.97|79.37|81.61|79.01|81.97|79.37|81.61|79.01|0
1643242470000|2022-01-27 00:14:30|81.66|79.06|81.74|79.14|81.79|79.19|81.66|79.06|0
1643242480000|2022-01-27 00:14:40|81.79|79.19|81.83|79.23|81.88|79.28|81.79|79.19|0
1643242490000|2022-01-27 00:14:50|81.88|79.28|81.88|79.28|81.88|79.28|81.79|79.19|0
1643242500000|2022-01-27 00:15:00|81.79|79.19|81.79|79.19|81.79|79.19|81.79|79.19|0
1643242510000|2022-01-27 00:15:10|81.7|79.1|81.7|79.1|81.7|79.1|81.61|79.01|0
1643242520000|2022-01-27 00:15:20|81.61|79.01|81.48|78.88|81.61|79.01|81.43|78.83|0
1643242530000|2022-01-27 00:15:30|81.57|78.97|81.43|78.83|81.61|79.01|81.35|78.75|0
1643242540000|2022-01-27 00:15:40|81.39|78.79|81.21|78.61|81.39|78.79|81.21|78.61|0
1643242550000|2022-01-27 00:15:50|81.17|78.57|81.17|78.57|81.26|78.66|81.17|78.57|0
1643242560000|2022-01-27 00:16:00|81.26|78.66|81.61|79.01|81.61|79.01|81.26|78.66|0
1643242570000|2022-01-27 00:16:10|81.79|79.19|81.7|79.1|81.79|79.19|81.7|79.1|0
1643242580000|2022-01-27 00:16:20|81.61|79.01|81.88|79.28|81.88|79.28|81.61|79.01|0
1643242590000|2022-01-27 00:16:30|81.61|79.01|81.52|78.92|81.61|79.01|81.52|78.92|0
1643242600000|2022-01-27 00:16:40|81.43|78.83|80.99|78.39|81.43|78.83|80.99|78.39|0
1643242610000|2022-01-27 00:16:50|81.08|78.48|80.99|78.39|81.08|78.48|80.99|78.39|0
1643242620000|2022-01-27 00:17:00|81.17|78.57|81.17|78.57|81.17|78.57|81.08|78.48|0
1643242630000|2022-01-27 00:17:10|80.9|78.3|81.61|79.01|81.61|79.01|80.82|78.22|0
1643242640000|2022-01-27 00:17:20|81.43|78.83|81.3|78.7|81.43|78.83|81.3|78.7|0
1643242650000|2022-01-27 00:17:30|81.12|78.52|81.34|78.74|81.52|78.92|81.12|78.52|0
1643242660000|2022-01-27 00:17:40|81.52|78.92|81.43|78.83|81.52|78.92|81.43|78.83|0
1643242670000|2022-01-27 00:17:50|81.65|79.05|81.61|79.01|81.7|79.1|81.61|79.01|0
1643242680000|2022-01-27 00:18:00|81.52|78.92|81.61|79.01|81.65|79.05|81.52|78.92|0
1643242690000|2022-01-27 00:18:10|81.7|79.1|81.43|78.83|81.7|79.1|81.43|78.83|0
1643242700000|2022-01-27 00:18:20|81.52|78.92|81.43|78.83|81.52|78.92|81.43|78.83|0
1643242710000|2022-01-27 00:18:30|81.34|78.74|81.25|78.65|81.34|78.74|81.25|78.65|0
1643242720000|2022-01-27 00:18:40|80.9|78.3|80.99|78.39|81.08|78.48|80.9|78.3|0
1643242730000|2022-01-27 00:18:50|80.94|78.34|80.94|78.34|80.94|78.34|80.81|78.21|0
1643242740000|2022-01-27 00:19:00|80.81|78.21|80.73|78.13|80.81|78.21|80.73|78.13|0
1643242750000|2022-01-27 00:19:10|80.81|78.21|80.64|78.04|80.86|78.26|80.64|78.04|0
1643242760000|2022-01-27 00:19:20|80.68|78.08|80.29|77.69|80.68|78.08|80.29|77.69|0
1643242770000|2022-01-27 00:19:30|80.64|78.04|80.37|77.77|80.64|78.04|80.29|77.69|0
1643242780000|2022-01-27 00:19:40|80.55|77.95|80.64|78.04|80.64|78.04|80.37|77.77|0
1643242790000|2022-01-27 00:19:50|80.55|77.95|80.46|77.86|80.55|77.95|80.46|77.86|0
1643242800000|2022-01-27 00:20:00|80.64|78.04|80.42|77.82|80.64|78.04|80.42|77.82|0
1643242810000|2022-01-27 00:20:10|80.37|77.77|79.85|77.25|80.37|77.77|79.85|77.25|0
1643242820000|2022-01-27 00:20:20|79.94|77.34|79.76|77.16|79.94|77.34|79.76|77.16|0
1643242830000|2022-01-27 00:20:30|79.67|77.07|79.76|77.16|79.76|77.16|79.59|76.99|0
1643242840000|2022-01-27 00:20:40|79.85|77.25|80.06|77.46|80.06|77.46|79.85|77.25|0
1643242850000|2022-01-27 00:20:50|80.2|77.6|80.46|77.86|80.55|77.95|80.2|77.6|0
1643242860000|2022-01-27 00:21:00|80.41|77.81|80.06|77.46|80.41|77.81|80.06|77.46|0
1643242870000|2022-01-27 00:21:10|80.02|77.42|80.37|77.77|80.37|77.77|80.02|77.42|0
1643242880000|2022-01-27 00:21:20|80.28|77.68|79.98|77.38|80.28|77.68|79.98|77.38|0
1643242890000|2022-01-27 00:21:30|80.02|77.42|79.67|77.07|80.02|77.42|79.67|77.07|0
1643242900000|2022-01-27 00:21:40|79.76|77.16|79.8|77.2|79.85|77.25|79.76|77.16|0
1643242910000|2022-01-27 00:21:50|79.67|77.07|79.58|76.98|79.67|77.07|79.5|76.9|0
1643242920000|2022-01-27 00:22:00|79.67|77.07|79.54|76.94|79.67|77.07|79.45|76.85|0
1643242930000|2022-01-27 00:22:10|79.58|76.98|80.11|77.51|80.11|77.51|79.58|76.98|0
1643242940000|2022-01-27 00:22:20|79.98|77.38|80.11|77.51|80.11|77.51|79.98|77.38|0
1643242950000|2022-01-27 00:22:30|80.2|77.6|80.06|77.46|80.2|77.6|79.93|77.33|0
1643242960000|2022-01-27 00:22:40|80.37|77.77|80.37|77.77|80.37|77.77|80.37|77.77|0
1643242970000|2022-01-27 00:22:50|80.32|77.72|80.2|77.6|80.32|77.72|80.2|77.6|0
1643242980000|2022-01-27 00:23:00|80.06|77.46|80.46|77.86|80.46|77.86|80.06|77.46|0
1643242990000|2022-01-27 00:23:10|80.63|78.03|80.81|78.21|80.81|78.21|80.59|77.99|0
1643243000000|2022-01-27 00:23:20|80.94|78.34|81.34|78.74|81.34|78.74|80.94|78.34|0
1643243010000|2022-01-27 00:23:30|81.25|78.65|81.16|78.56|81.25|78.65|81.07|78.47|0
1643243020000|2022-01-27 00:23:40|81.25|78.65|81.16|78.56|81.25|78.65|81.16|78.56|0
1643243030000|2022-01-27 00:23:50|81.25|78.65|81.25|78.65|81.25|78.65|81.07|78.47|0
1643243040000|2022-01-27 00:24:00|81.43|78.83|81.96|79.36|81.96|79.36|81.43|78.83|0
1643243050000|2022-01-27 00:24:10|81.91|79.31|82.14|79.54|82.14|79.54|81.91|79.31|0
1643243060000|2022-01-27 00:24:20|82|79.4|82.09|79.49|82.14|79.54|81.96|79.36|0
1643243070000|2022-01-27 00:24:30|82.05|79.45|82.14|79.54|82.36|79.76|82.05|79.45|0
1643243080000|2022-01-27 00:24:40|82.05|79.45|82.14|79.54|82.14|79.54|82.05|79.45|0
1643243090000|2022-01-27 00:24:50|82.09|79.49|82.31|79.71|82.31|79.71|82.09|79.49|0
1643243100000|2022-01-27 00:25:00|82.23|79.63|82.18|79.58|82.31|79.71|82.14|79.54|0
1643243110000|2022-01-27 00:25:10|82.14|79.54|82.23|79.63|82.23|79.63|82.09|79.49|0
1643243120000|2022-01-27 00:25:20|82.31|79.71|82.4|79.8|82.4|79.8|82.31|79.71|0
1643243130000|2022-01-27 00:25:30|82.27|79.67|82.22|79.62|82.27|79.67|82.14|79.54|0
1643243140000|2022-01-27 00:25:40|82.31|79.71|82.49|79.89|82.54|79.94|82.31|79.71|0
1643243150000|2022-01-27 00:25:50|82.58|79.98|82.67|80.07|82.67|80.07|82.49|79.89|0
1643243160000|2022-01-27 00:26:00|82.71|80.11|82.49|79.89|82.71|80.11|82.45|79.85|0
1643243170000|2022-01-27 00:26:10|82.4|79.8|82.4|79.8|82.4|79.8|82.4|79.8|0
1643243180000|2022-01-27 00:26:20|82.45|79.85|82.45|79.85|82.49|79.89|82.31|79.71|0
1643243190000|2022-01-27 00:26:30|82.36|79.76|82.58|79.98|82.58|79.98|82.36|79.76|0
1643243200000|2022-01-27 00:26:40|82.45|79.85|82.31|79.71|82.45|79.85|82.31|79.71|0
1643243210000|2022-01-27 00:26:50|82.36|79.76|82.36|79.76|82.4|79.8|82.36|79.76|0
1643243220000|2022-01-27 00:27:00|82.13|79.53|82.05|79.45|82.13|79.53|82.05|79.45|0
1643243230000|2022-01-27 00:27:10|82|79.4|81.87|79.27|82|79.4|81.87|79.27|0
1643243240000|2022-01-27 00:27:20|81.69|79.09|81.6|79|81.69|79.09|81.6|79|0
1643243250000|2022-01-27 00:27:30|81.78|79.18|82.4|79.8|82.4|79.8|81.78|79.18|0
1643243260000|2022-01-27 00:27:40|82.13|79.53|81.91|79.31|82.13|79.53|81.91|79.31|0
1643243270000|2022-01-27 00:27:50|81.96|79.36|81.64|79.04|81.96|79.36|81.64|79.04|0
1643243280000|2022-01-27 00:28:00|81.69|79.09|81.42|78.82|81.78|79.18|81.42|78.82|0
1643243290000|2022-01-27 00:28:10|81.33|78.73|81.29|78.69|81.33|78.73|81.11|78.51|0
1643243300000|2022-01-27 00:28:20|81.2|78.6|81.51|78.91|81.51|78.91|81.2|78.6|0
1643243310000|2022-01-27 00:28:30|81.38|78.78|81.47|78.87|81.47|78.87|81.33|78.73|0
1643243320000|2022-01-27 00:28:40|81.29|78.69|80.67|78.07|81.29|78.69|80.67|78.07|0
1643243330000|2022-01-27 00:28:50|80.85|78.25|80.8|78.2|80.89|78.29|80.8|78.2|0
1643243340000|2022-01-27 00:29:00|80.72|78.12|80.58|77.98|80.76|78.16|80.58|77.98|0
1643243350000|2022-01-27 00:29:10|80.63|78.03|80.85|78.25|80.85|78.25|80.63|78.03|0
1643243360000|2022-01-27 00:29:20|80.98|78.38|80.54|77.94|80.98|78.38|80.54|77.94|0
1643243370000|2022-01-27 00:29:30|80.1|77.5|80.23|77.63|80.28|77.68|80.1|77.5|0
1643243380000|2022-01-27 00:29:40|80.36|77.76|80.19|77.59|80.36|77.76|80.1|77.5|0
1643243390000|2022-01-27 00:29:50|80.23|77.63|80.49|77.89|80.49|77.89|80.23|77.63|0
1643243400000|2022-01-27 00:30:00|80.54|77.94|80.67|78.07|80.67|78.07|80.45|77.85|0
1643243410000|2022-01-27 00:30:10|80.72|78.12|80.28|77.68|80.72|78.12|80.28|77.68|0
1643243420000|2022-01-27 00:30:20|80.36|77.76|80.36|77.76|80.36|77.76|80.23|77.63|0
1643243430000|2022-01-27 00:30:30|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1643243440000|2022-01-27 00:30:40|80.19|77.59|79.66|77.06|80.19|77.59|79.66|77.06|0
1643243450000|2022-01-27 00:30:50|79.97|77.37|79.97|77.37|80.01|77.41|79.84|77.24|0
1643243460000|2022-01-27 00:31:00|79.93|77.33|80.1|77.5|80.1|77.5|79.84|77.24|0
1643243470000|2022-01-27 00:31:10|79.71|77.11|79.75|77.15|79.93|77.33|79.71|77.11|0
1643243480000|2022-01-27 00:31:20|79.4|76.8|79.36|76.76|79.4|76.8|79.23|76.63|0
1643243490000|2022-01-27 00:31:30|79.53|76.93|79.58|76.98|79.58|76.98|79.49|76.89|0
1643243500000|2022-01-27 00:31:40|79.66|77.06|79.75|77.15|79.79|77.19|79.66|77.06|0
1643243510000|2022-01-27 00:31:50|79.66|77.06|79.66|77.06|79.7|77.1|79.66|77.06|0
1643243520000|2022-01-27 00:32:00|79.88|77.28|79.66|77.06|79.88|77.28|79.66|77.06|0
1643243530000|2022-01-27 00:32:10|79.75|77.15|79.88|77.28|79.88|77.28|79.75|77.15|0
1643243540000|2022-01-27 00:32:20|79.66|77.06|79.75|77.15|79.75|77.15|79.66|77.06|0
1643243550000|2022-01-27 00:32:30|79.88|77.28|79.97|77.37|79.97|77.37|79.88|77.28|0
1643243560000|2022-01-27 00:32:40|79.92|77.32|79.92|77.32|79.92|77.32|79.79|77.19|0
1643243570000|2022-01-27 00:32:50|80.01|77.41|79.97|77.37|80.01|77.41|79.88|77.28|0
1643243580000|2022-01-27 00:33:00|79.84|77.24|79.31|76.71|79.84|77.24|79.31|76.71|0
1643243590000|2022-01-27 00:33:10|79.05|76.45|79.23|76.63|79.23|76.63|78.97|76.37|0
1643243600000|2022-01-27 00:33:20|79.27|76.67|79.75|77.15|79.75|77.15|79.27|76.67|0
1643243610000|2022-01-27 00:33:30|79.57|76.97|79.66|77.06|79.66|77.06|79.57|76.97|0
1643243620000|2022-01-27 00:33:40|79.7|77.1|79.7|77.1|79.84|77.24|79.7|77.1|0
1643243630000|2022-01-27 00:33:50|79.66|77.06|80.1|77.5|80.1|77.5|79.66|77.06|0
1643243640000|2022-01-27 00:34:00|80.19|77.59|80.19|77.59|80.19|77.59|80.1|77.5|0
1643243650000|2022-01-27 00:34:10|80.27|77.67|80.27|77.67|80.27|77.67|79.92|77.32|0
1643243660000|2022-01-27 00:34:20|80.45|77.85|80.1|77.5|80.45|77.85|80.1|77.5|0
1643243670000|2022-01-27 00:34:30|80.27|77.67|80.36|77.76|80.45|77.85|80.27|77.67|0
1643243680000|2022-01-27 00:34:40|80.23|77.63|80.36|77.76|80.36|77.76|80.23|77.63|0
1643243690000|2022-01-27 00:34:50|80.27|77.67|80.36|77.76|80.36|77.76|80.27|77.67|0
1643243700000|2022-01-27 00:35:00|80.62|78.02|80.27|77.67|80.71|78.11|80.27|77.67|0
1643243710000|2022-01-27 00:35:10|80.01|77.41|79.83|77.23|80.01|77.41|79.79|77.19|0
1643243720000|2022-01-27 00:35:20|79.75|77.15|79.75|77.15|79.75|77.15|79.66|77.06|0
1643243730000|2022-01-27 00:35:30|79.49|76.89|79.7|77.1|79.7|77.1|79.49|76.89|0
1643243740000|2022-01-27 00:35:40|79.66|77.06|79.75|77.15|79.75|77.15|79.57|76.97|0
1643243750000|2022-01-27 00:35:50|79.88|77.28|79.96|77.36|79.96|77.36|79.88|77.28|0
1643243760000|2022-01-27 00:36:00|80.01|77.41|79.92|77.32|80.01|77.41|79.92|77.32|0
1643243770000|2022-01-27 00:36:10|79.96|77.36|79.79|77.19|79.96|77.36|79.79|77.19|0
1643243780000|2022-01-27 00:36:20|79.57|76.97|79.57|76.97|79.57|76.97|79.44|76.84|0
1643243790000|2022-01-27 00:36:30|79.75|77.15|80.1|77.5|80.1|77.5|79.75|77.15|0
1643243800000|2022-01-27 00:36:40|79.92|77.32|79.88|77.28|79.92|77.32|79.88|77.28|0
1643243810000|2022-01-27 00:36:50|79.87|77.27|80.58|77.98|80.58|77.98|79.87|77.27|0
1643243820000|2022-01-27 00:37:00|80.45|77.85|80.62|78.02|80.62|78.02|80.45|77.85|0
1643243830000|2022-01-27 00:37:10|80.71|78.11|80.62|78.02|80.71|78.11|80.62|78.02|0
1643243840000|2022-01-27 00:37:20|80.49|77.89|80.58|77.98|80.58|77.98|80.49|77.89|0
1643243850000|2022-01-27 00:37:30|80.53|77.93|80.45|77.85|80.62|78.02|80.45|77.85|0
1643243860000|2022-01-27 00:37:40|80.49|77.89|80.45|77.85|80.49|77.89|80.36|77.76|0
1643243870000|2022-01-27 00:37:50|80.36|77.76|80.4|77.8|80.44|77.84|80.36|77.76|0
1643243880000|2022-01-27 00:38:00|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1643243890000|2022-01-27 00:38:10|80.4|77.8|80.36|77.76|80.44|77.84|80.36|77.76|0
1643243900000|2022-01-27 00:38:20|80.44|77.84|80.31|77.71|80.44|77.84|80.27|77.67|0
1643243910000|2022-01-27 00:38:30|80.27|77.67|79.92|77.32|80.31|77.71|79.92|77.32|0
1643243920000|2022-01-27 00:38:40|79.79|77.19|79.74|77.14|79.79|77.19|79.57|76.97|0
1643243930000|2022-01-27 00:38:50|79.7|77.1|79.7|77.1|79.74|77.14|79.7|77.1|0
1643243940000|2022-01-27 00:39:00|79.57|76.97|79.66|77.06|79.66|77.06|79.52|76.92|0
1643243950000|2022-01-27 00:39:10|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1643243960000|2022-01-27 00:39:20|79.7|77.1|79.57|76.97|79.74|77.14|79.57|76.97|0
1643243970000|2022-01-27 00:39:30|79.61|77.01|79.52|76.92|79.61|77.01|79.39|76.79|0
1643243980000|2022-01-27 00:39:40|79.57|76.97|79.39|76.79|79.57|76.97|79.35|76.75|0
1643243990000|2022-01-27 00:39:50|79.52|76.92|79.7|77.1|79.7|77.1|79.35|76.75|0
1643244000000|2022-01-27 00:40:00|79.83|77.23|80.18|77.58|80.27|77.67|79.83|77.23|0
1643244010000|2022-01-27 00:40:10|79.57|76.97|79.48|76.88|79.66|77.06|79.48|76.88|0
1643244020000|2022-01-27 00:40:20|79.66|77.06|79.31|76.71|79.66|77.06|79.31|76.71|0
1643244030000|2022-01-27 00:40:30|79.39|76.79|78.87|76.27|79.39|76.79|78.87|76.27|0
1643244040000|2022-01-27 00:40:40|78.79|76.19|78.31|75.71|78.79|76.19|78.31|75.71|0
1643244050000|2022-01-27 00:40:50|78.35|75.75|78.35|75.75|78.44|75.84|78.35|75.75|0
1643244060000|2022-01-27 00:41:00|78.61|76.01|78.79|76.19|78.79|76.19|78.61|76.01|0
1643244070000|2022-01-27 00:41:10|78.83|76.23|78.96|76.36|78.96|76.36|78.83|76.23|0
1643244080000|2022-01-27 00:41:20|79.05|76.45|79.13|76.53|79.13|76.53|78.91|76.31|0
1643244090000|2022-01-27 00:41:30|79.09|76.49|79.09|76.49|79.09|76.49|78.87|76.27|0
1643244100000|2022-01-27 00:41:40|79.26|76.66|79.13|76.53|79.26|76.66|79.09|76.49|0
1643244110000|2022-01-27 00:41:50|79.05|76.45|79.09|76.49|79.13|76.53|79.05|76.45|0
1643244120000|2022-01-27 00:42:00|79.26|76.66|79.35|76.75|79.48|76.88|79.22|76.62|0
1643244130000|2022-01-27 00:42:10|79.26|76.66|78.96|76.36|79.26|76.66|78.96|76.36|0
1643244140000|2022-01-27 00:42:20|78.87|76.27|78.61|76.01|78.87|76.27|78.61|76.01|0
1643244150000|2022-01-27 00:42:30|78.65|76.05|78.96|76.36|78.96|76.36|78.65|76.05|0
1643244160000|2022-01-27 00:42:40|79.13|76.53|79.31|76.71|79.31|76.71|79.13|76.53|0
1643244170000|2022-01-27 00:42:50|79.48|76.88|79.48|76.88|79.57|76.97|79.48|76.88|0
1643244180000|2022-01-27 00:43:00|79.65|77.05|79.78|77.18|79.78|77.18|79.65|77.05|0
1643244190000|2022-01-27 00:43:10|79.61|77.01|79.57|76.97|79.65|77.05|79.57|76.97|0
1643244200000|2022-01-27 00:43:20|79.52|76.92|79.48|76.88|79.52|76.92|79.48|76.88|0
1643244210000|2022-01-27 00:43:30|79.57|76.97|79.65|77.05|79.65|77.05|79.48|76.88|0
1643244220000|2022-01-27 00:43:40|79.61|77.01|79.48|76.88|79.61|77.01|79.39|76.79|0
1643244230000|2022-01-27 00:43:50|79.61|77.01|79.52|76.92|79.61|77.01|79.52|76.92|0
1643244240000|2022-01-27 00:44:00|79.35|76.75|79.09|76.49|79.35|76.75|79.04|76.44|0
1643244250000|2022-01-27 00:44:10|79.43|76.83|79.48|76.88|79.48|76.88|79.43|76.83|0
1643244260000|2022-01-27 00:44:20|79.35|76.75|79.26|76.66|79.39|76.79|79.26|76.66|0
1643244270000|2022-01-27 00:44:30|79.22|76.62|79.39|76.79|79.43|76.83|79.22|76.62|0
1643244280000|2022-01-27 00:44:40|79.43|76.83|79.35|76.75|79.43|76.83|79.35|76.75|0
1643244290000|2022-01-27 00:44:50|79.13|76.53|79.17|76.57|79.17|76.57|79.04|76.44|0
1643244300000|2022-01-27 00:45:00|79.13|76.53|79|76.4|79.13|76.53|79|76.4|0
1643244310000|2022-01-27 00:45:10|78.52|75.92|78.74|76.14|78.74|76.14|78.52|75.92|0
1643244320000|2022-01-27 00:45:20|78.7|76.1|78.56|75.96|78.74|76.14|78.56|75.96|0
1643244330000|2022-01-27 00:45:30|78.7|76.1|78.87|76.27|78.87|76.27|78.7|76.1|0
1643244340000|2022-01-27 00:45:40|79|76.4|78.87|76.27|79|76.4|78.87|76.27|0
1643244350000|2022-01-27 00:45:50|78.7|76.1|78.61|76.01|78.7|76.1|78.56|75.96|0
1643244360000|2022-01-27 00:46:00|78.48|75.88|78.61|76.01|78.7|76.1|78.48|75.88|0
1643244370000|2022-01-27 00:46:10|78.74|76.14|78.78|76.18|78.78|76.18|78.65|76.05|0
1643244380000|2022-01-27 00:46:20|79|76.4|79.13|76.53|79.13|76.53|79|76.4|0
1643244390000|2022-01-27 00:46:30|79.21|76.61|78.95|76.35|79.21|76.61|78.95|76.35|0
1643244400000|2022-01-27 00:46:40|79|76.4|79.13|76.53|79.13|76.53|78.95|76.35|0
1643244410000|2022-01-27 00:46:50|79.21|76.61|79.65|77.05|79.65|77.05|79.21|76.61|0
1643244420000|2022-01-27 00:47:00|79.56|76.96|79.52|76.92|79.56|76.96|79.52|76.92|0
1643244430000|2022-01-27 00:47:10|79.56|76.96|79.56|76.96|79.56|76.96|79.52|76.92|0
1643244440000|2022-01-27 00:47:20|79.74|77.14|79.78|77.18|79.82|77.22|79.74|77.14|0
1643244450000|2022-01-27 00:47:30|79.74|77.14|79.17|76.57|79.74|77.14|79.13|76.53|0
1643244460000|2022-01-27 00:47:40|79.3|76.7|79.39|76.79|79.47|76.87|79.3|76.7|0
1643244470000|2022-01-27 00:47:50|79.43|76.83|79.34|76.74|79.43|76.83|79.34|76.74|0
1643244480000|2022-01-27 00:48:00|79.39|76.79|79.21|76.61|79.39|76.79|79.21|76.61|0
1643244490000|2022-01-27 00:48:10|79.17|76.57|79.21|76.61|79.21|76.61|79.17|76.57|0
1643244500000|2022-01-27 00:48:20|79.17|76.57|79.21|76.61|79.21|76.61|79.17|76.57|0
1643244510000|2022-01-27 00:48:30|79.3|76.7|79.21|76.61|79.3|76.7|79.21|76.61|0
1643244520000|2022-01-27 00:48:40|79.13|76.53|79.13|76.53|79.21|76.61|79.13|76.53|0
1643244530000|2022-01-27 00:48:50|79.04|76.44|79.04|76.44|79.04|76.44|78.99|76.39|0
1643244540000|2022-01-27 00:49:00|79.34|76.74|79.3|76.7|79.34|76.74|79.25|76.65|0
1643244550000|2022-01-27 00:49:10|79.34|76.74|79.13|76.53|79.34|76.74|79.13|76.53|0
1643244560000|2022-01-27 00:49:20|78.61|76.01|78.87|76.27|78.87|76.27|78.43|75.83|0
1643244570000|2022-01-27 00:49:30|78.78|76.18|78.73|76.13|78.78|76.18|78.73|76.13|0
1643244580000|2022-01-27 00:49:40|78.82|76.22|78.95|76.35|78.95|76.35|78.78|76.18|0
1643244590000|2022-01-27 00:49:50|78.91|76.31|78.78|76.18|78.91|76.31|78.78|76.18|0
1643244600000|2022-01-27 00:50:00|78.73|76.13|78.82|76.22|78.86|76.26|78.73|76.13|0
1643244610000|2022-01-27 00:50:10|79.04|76.44|79.17|76.57|79.3|76.7|79.04|76.44|0
1643244620000|2022-01-27 00:50:20|79.25|76.65|79.17|76.57|79.25|76.65|79.12|76.52|0
1643244630000|2022-01-27 00:50:30|79.3|76.7|79.08|76.48|79.3|76.7|79.08|76.48|0
1643244640000|2022-01-27 00:50:40|79.12|76.52|79.25|76.65|79.25|76.65|79.12|76.52|0
1643244650000|2022-01-27 00:50:50|79.3|76.7|79.3|76.7|79.3|76.7|79.21|76.61|0
1643244660000|2022-01-27 00:51:00|79.17|76.57|79.56|76.96|79.56|76.96|79.17|76.57|0
1643244670000|2022-01-27 00:51:10|79.73|77.13|79.91|77.31|79.95|77.35|79.73|77.13|0
1643244680000|2022-01-27 00:51:20|80.04|77.44|80.08|77.48|80.08|77.48|80.04|77.44|0
1643244690000|2022-01-27 00:51:30|79.99|77.39|80.26|77.66|80.26|77.66|79.99|77.39|0
1643244700000|2022-01-27 00:51:40|80.3|77.7|80.26|77.66|80.3|77.7|80.17|77.57|0
1643244710000|2022-01-27 00:51:50|80.34|77.74|79.99|77.39|80.34|77.74|79.99|77.39|0
1643244720000|2022-01-27 00:52:00|80.08|77.48|79.82|77.22|80.08|77.48|79.82|77.22|0
1643244730000|2022-01-27 00:52:10|79.73|77.13|79.77|77.17|79.82|77.22|79.73|77.13|0
1643244740000|2022-01-27 00:52:20|79.82|77.22|79.91|77.31|79.91|77.31|79.82|77.22|0
1643244750000|2022-01-27 00:52:30|79.82|77.22|79.73|77.13|79.82|77.22|79.73|77.13|0
1643244760000|2022-01-27 00:52:40|79.64|77.04|79.56|76.96|79.64|77.04|79.56|76.96|0
1643244770000|2022-01-27 00:52:50|79.69|77.09|79.47|76.87|79.69|77.09|79.47|76.87|0
1643244780000|2022-01-27 00:53:00|79.38|76.78|79.42|76.82|79.47|76.87|79.38|76.78|0
1643244790000|2022-01-27 00:53:10|79.38|76.78|79.42|76.82|79.42|76.82|79.34|76.74|0
1643244800000|2022-01-27 00:53:20|79.34|76.74|79.25|76.65|79.34|76.74|79.25|76.65|0
1643244810000|2022-01-27 00:53:30|79.12|76.52|78.78|76.18|79.12|76.52|78.78|76.18|0
1643244820000|2022-01-27 00:53:40|78.82|76.22|79.03|76.43|79.03|76.43|78.82|76.22|0
1643244830000|2022-01-27 00:53:50|78.99|76.39|78.99|76.39|78.99|76.39|78.99|76.39|0
1643244840000|2022-01-27 00:54:00|78.82|76.22|78.6|76|78.95|76.35|78.6|76|0
1643244850000|2022-01-27 00:54:10|78.47|75.87|78.13|75.53|78.47|75.87|78.13|75.53|0
1643244860000|2022-01-27 00:54:20|78.08|75.48|78.08|75.48|78.17|75.57|78.08|75.48|0
1643244870000|2022-01-27 00:54:30|77.91|75.31|77.95|75.35|77.95|75.35|77.87|75.27|0
1643244880000|2022-01-27 00:54:40|77.74|75.14|77.57|74.97|77.74|75.14|77.57|74.97|0
1643244890000|2022-01-27 00:54:50|77.65|75.05|77.23|74.63|77.65|75.05|77.23|74.63|0
1643244900000|2022-01-27 00:55:00|77.14|74.54|77.18|74.58|77.18|74.58|77.06|74.46|0
1643244910000|2022-01-27 00:55:10|77.23|74.63|77.44|74.84|77.44|74.84|77.14|74.54|0
1643244920000|2022-01-27 00:55:20|77.48|74.88|77.4|74.8|77.65|75.05|77.4|74.8|0
1643244930000|2022-01-27 00:55:30|77.52|74.92|77.52|74.92|77.57|74.97|77.48|74.88|0
1643244940000|2022-01-27 00:55:40|77.48|74.88|77.44|74.84|77.48|74.88|77.4|74.8|0
1643244950000|2022-01-27 00:55:50|77.48|74.88|77.44|74.84|77.57|74.97|77.4|74.8|0
1643244960000|2022-01-27 00:56:00|77.31|74.71|77.27|74.67|77.61|75.01|77.27|74.67|0
1643244970000|2022-01-27 00:56:10|76.89|74.29|76.8|74.2|76.89|74.29|76.63|74.03|0
1643244980000|2022-01-27 00:56:20|76.97|74.37|76.8|74.2|76.97|74.37|76.8|74.2|0
1643244990000|2022-01-27 00:56:30|76.63|74.03|76.72|74.12|76.72|74.12|76.63|74.03|0
1643245000000|2022-01-27 00:56:40|76.71|74.11|76.55|73.95|76.76|74.16|76.55|73.95|0
1643245010000|2022-01-27 00:56:50|76.71|74.11|76.67|74.07|76.71|74.11|76.67|74.07|0
1643245020000|2022-01-27 00:57:00|76.54|73.94|76.38|73.78|76.54|73.94|76.38|73.78|0
1643245030000|2022-01-27 00:57:10|76.46|73.86|76.63|74.03|76.63|74.03|76.38|73.78|0
1643245040000|2022-01-27 00:57:20|76.71|74.11|76.63|74.03|76.71|74.11|76.63|74.03|0
1643245050000|2022-01-27 00:57:30|76.71|74.11|76.88|74.28|76.88|74.28|76.71|74.11|0
1643245060000|2022-01-27 00:57:40|76.75|74.15|76.71|74.11|76.8|74.2|76.71|74.11|0
1643245070000|2022-01-27 00:57:50|76.63|74.03|76.71|74.11|76.71|74.11|76.54|73.94|0
1643245080000|2022-01-27 00:58:00|76.5|73.9|76.46|73.86|76.71|74.11|76.46|73.86|0
1643245090000|2022-01-27 00:58:10|76.37|73.77|76.21|73.61|76.37|73.77|76.12|73.52|0
1643245100000|2022-01-27 00:58:20|76.12|73.52|75.78|73.18|76.12|73.52|75.78|73.18|0
1643245110000|2022-01-27 00:58:30|75.74|73.14|76.12|73.52|76.12|73.52|75.74|73.14|0
1643245120000|2022-01-27 00:58:40|76.08|73.48|75.99|73.39|76.08|73.48|75.91|73.31|0
1643245140000|2022-01-27 00:59:00|75.7|73.1|75.45|72.85|75.87|73.27|75.45|72.85|0
1643245150000|2022-01-27 00:59:10|75.36|72.76|75.28|72.68|75.36|72.76|75.19|72.59|0
1643245160000|2022-01-27 00:59:20|75.03|72.43|75.03|72.43|75.11|72.51|75.03|72.43|0
1643245170000|2022-01-27 00:59:30|75.19|72.59|74.9|72.3|75.19|72.59|74.9|72.3|0
1643245180000|2022-01-27 00:59:40|74.86|72.26|74.9|72.3|74.9|72.3|74.86|72.26|0
1643245190000|2022-01-27 00:59:50|75.03|72.43|75.19|72.59|75.19|72.59|75.03|72.43|0
1643245200000|2022-01-27 01:00:00|75.15|72.55|75.11|72.51|75.15|72.55|74.53|71.93|0
1643245210000|2022-01-27 01:00:10|75.19|72.59|75.11|72.51|75.19|72.59|75.11|72.51|0
1643245220000|2022-01-27 01:00:20|75.36|72.76|75.53|72.93|75.61|73.01|75.36|72.76|0
1643245230000|2022-01-27 01:00:30|75.74|73.14|75.82|73.22|75.82|73.22|75.53|72.93|0
1643245240000|2022-01-27 01:00:40|75.49|72.89|75.36|72.76|75.49|72.89|75.36|72.76|0
1643245250000|2022-01-27 01:00:50|75.87|73.27|75.74|73.14|75.87|73.27|75.74|73.14|0
1643245260000|2022-01-27 01:01:00|75.53|72.93|75.28|72.68|75.53|72.93|75.03|72.43|0
1643245270000|2022-01-27 01:01:10|75.36|72.76|75.61|73.01|75.61|73.01|75.36|72.76|0
1643245280000|2022-01-27 01:01:20|75.53|72.93|75.36|72.76|75.53|72.93|75.36|72.76|0
1643245290000|2022-01-27 01:01:30|75.11|72.51|75.15|72.55|75.23|72.63|75.11|72.51|0
1643245300000|2022-01-27 01:01:40|75.19|72.59|74.52|71.92|75.32|72.72|74.52|71.92|0
1643245310000|2022-01-27 01:01:50|74.36|71.76|73.86|71.26|74.36|71.76|73.86|71.26|0
1643245320000|2022-01-27 01:02:00|73.65|71.05|73.57|70.97|73.65|71.05|73.57|70.97|0
1643245330000|2022-01-27 01:02:10|73.86|71.26|74.03|71.43|74.03|71.43|73.86|71.26|0
1643245340000|2022-01-27 01:02:20|74.11|71.51|74.03|71.43|74.19|71.59|74.03|71.43|0
1643245350000|2022-01-27 01:02:30|73.86|71.26|74.15|71.55|74.15|71.55|73.86|71.26|0
1643245360000|2022-01-27 01:02:40|74.03|71.43|74.19|71.59|74.23|71.63|74.03|71.43|0
1643245370000|2022-01-27 01:02:50|74.15|71.55|73.78|71.18|74.19|71.59|73.78|71.18|0
1643245380000|2022-01-27 01:03:00|73.69|71.09|73.78|71.18|73.78|71.18|73.69|71.09|0
1643245390000|2022-01-27 01:03:10|73.12|70.52|72.54|69.94|73.12|70.52|72.46|69.86|0
1643245400000|2022-01-27 01:03:20|72.99|70.39|73.32|70.72|73.32|70.72|72.99|70.39|0
1643245410000|2022-01-27 01:03:30|73.36|70.76|73.2|70.6|73.45|70.85|73.2|70.6|0
1643245420000|2022-01-27 01:03:40|73.16|70.56|73.2|70.6|73.28|70.68|73.16|70.56|0
1643245430000|2022-01-27 01:03:50|73.45|70.85|73.49|70.89|73.49|70.89|73.4|70.8|0
1643245440000|2022-01-27 01:04:00|73.12|70.52|73.03|70.43|73.2|70.6|73.03|70.43|0
1643245450000|2022-01-27 01:04:10|72.83|70.23|72.91|70.31|72.91|70.31|72.83|70.23|0
1643245460000|2022-01-27 01:04:20|72.87|70.27|72.71|70.11|72.87|70.27|72.71|70.11|0
1643245470000|2022-01-27 01:04:30|72.46|69.86|71.85|69.25|72.46|69.86|71.73|69.13|0
1643245480000|2022-01-27 01:04:40|71.97|69.37|72.38|69.78|72.38|69.78|71.89|69.29|0
1643245490000|2022-01-27 01:04:50|72.5|69.9|72.62|70.02|72.62|70.02|72.5|69.9|0
1643245500000|2022-01-27 01:05:00|72.54|69.94|72.83|70.23|72.83|70.23|72.34|69.74|0
1643245510000|2022-01-27 01:05:10|72.87|70.27|72.87|70.27|72.87|70.27|72.87|70.27|0
1643245520000|2022-01-27 01:05:20|72.91|70.31|72.99|70.39|72.99|70.39|72.87|70.27|0
1643245530000|2022-01-27 01:05:30|72.95|70.35|72.95|70.35|73.03|70.43|72.91|70.31|0
1643245540000|2022-01-27 01:05:40|72.54|69.94|72.34|69.74|72.58|69.98|72.34|69.74|0
1643245550000|2022-01-27 01:05:50|72.05|69.45|71.77|69.17|72.05|69.45|71.77|69.17|0
1643245560000|2022-01-27 01:06:00|71.69|69.09|71.57|68.97|71.69|69.09|71.57|68.97|0
1643245570000|2022-01-27 01:06:10|71.4|68.8|70.96|68.36|71.4|68.8|70.96|68.36|0
1643245580000|2022-01-27 01:06:20|70.8|68.2|70.6|68|70.8|68.2|70.44|67.84|0
1643245590000|2022-01-27 01:06:30|70.64|68.04|71.24|68.64|71.24|68.64|70.64|68.04|0
1643245600000|2022-01-27 01:06:40|71.16|68.56|70.6|68|71.16|68.56|70.6|68|0
1643245610000|2022-01-27 01:06:50|70.68|68.08|71.16|68.56|71.16|68.56|70.68|68.08|0
1643245620000|2022-01-27 01:07:00|71.12|68.52|70.96|68.36|71.12|68.52|70.92|68.32|0
1643245630000|2022-01-27 01:07:10|70.8|68.2|71|68.4|71|68.4|70.8|68.2|0
1643245640000|2022-01-27 01:07:20|71.16|68.56|71.2|68.6|71.2|68.6|71.12|68.52|0
1643245650000|2022-01-27 01:07:30|70.72|68.12|69.68|67.08|70.72|68.12|69.6|67|0
1643245660000|2022-01-27 01:07:40|69.4|66.8|68.77|66.17|69.56|66.96|68.77|66.17|0
1643245670000|2022-01-27 01:07:50|68.85|66.25|69.68|67.08|69.68|67.08|68.85|66.25|0
1643245680000|2022-01-27 01:08:00|69.64|67.04|69.88|67.28|69.96|67.36|69.64|67.04|0
1643245690000|2022-01-27 01:08:10|70|67.4|69.88|67.28|70.04|67.44|69.88|67.28|0
1643245700000|2022-01-27 01:08:20|70.04|67.44|69.44|66.84|70.04|67.44|69.44|66.84|0
1643245710000|2022-01-27 01:08:30|69.48|66.88|68.73|66.13|69.48|66.88|68.73|66.13|0
1643245720000|2022-01-27 01:08:40|68.69|66.09|69.48|66.88|69.48|66.88|68.69|66.09|0
1643245730000|2022-01-27 01:08:50|69.52|66.92|69.32|66.72|69.52|66.92|69.32|66.72|0
1643245740000|2022-01-27 01:09:00|69.25|66.65|69.84|67.24|69.84|67.24|69.25|66.65|0
1643245750000|2022-01-27 01:09:10|69.76|67.16|69.92|67.32|69.92|67.32|69.76|67.16|0
1643245760000|2022-01-27 01:09:20|69.8|67.2|69.96|67.36|70.04|67.44|69.8|67.2|0
1643245770000|2022-01-27 01:09:30|69.88|67.28|70.2|67.6|70.2|67.6|69.88|67.28|0
1643245780000|2022-01-27 01:09:40|70.12|67.52|69.96|67.36|70.12|67.52|69.84|67.24|0
1643245790000|2022-01-27 01:09:50|69.84|67.24|69.48|66.88|70|67.4|69.48|66.88|0
1643245800000|2022-01-27 01:10:00|69.52|66.92|70.2|67.6|70.2|67.6|69.52|66.92|0
1643245810000|2022-01-27 01:10:10|70.36|67.76|70.72|68.12|70.72|68.12|70.36|67.76|0
1643245820000|2022-01-27 01:10:20|71|68.4|71.04|68.44|71.04|68.44|70.76|68.16|0
1643245830000|2022-01-27 01:10:30|70.88|68.28|70.8|68.2|70.96|68.36|70.68|68.08|0
1643245840000|2022-01-27 01:10:40|70.68|68.08|70.6|68|70.68|68.08|70.55|67.95|0
1643245850000|2022-01-27 01:10:50|70.28|67.68|70.79|68.19|70.79|68.19|70.28|67.68|0
1643245860000|2022-01-27 01:11:00|70.92|68.32|71.16|68.56|71.16|68.56|70.84|68.24|0
1643245870000|2022-01-27 01:11:10|71.08|68.48|71.64|69.04|71.64|69.04|71.04|68.44|0
1643245880000|2022-01-27 01:11:20|71.48|68.88|71.8|69.2|72.09|69.49|71.48|68.88|0
1643245890000|2022-01-27 01:11:30|71.64|69.04|71.56|68.96|71.72|69.12|71.56|68.96|0
1643245900000|2022-01-27 01:11:40|71.64|69.04|71.84|69.24|71.84|69.24|71.64|69.04|0
1643245910000|2022-01-27 01:11:50|71.72|69.12|71.52|68.92|71.72|69.12|71.52|68.92|0
1643245920000|2022-01-27 01:12:00|71.36|68.76|70.79|68.19|71.36|68.76|70.63|68.03|0
1643245930000|2022-01-27 01:12:10|70.84|68.24|70.59|67.99|70.84|68.24|70.59|67.99|0
1643245940000|2022-01-27 01:12:20|70.51|67.91|70.67|68.07|70.68|68.08|70.51|67.91|0
1643245950000|2022-01-27 01:12:30|70.35|67.75|70.12|67.52|70.35|67.75|70.12|67.52|0
1643245960000|2022-01-27 01:12:40|70.19|67.59|70.27|67.67|70.35|67.75|70.19|67.59|0
1643245970000|2022-01-27 01:12:50|69.96|67.36|70.04|67.44|70.04|67.44|69.96|67.36|0
1643245980000|2022-01-27 01:13:00|69.91|67.31|69.8|67.2|70.04|67.44|69.8|67.2|0
1643245990000|2022-01-27 01:13:10|69.83|67.23|69.64|67.04|69.83|67.23|69.48|66.88|0
1643246000000|2022-01-27 01:13:20|69.72|67.12|69.6|67|69.72|67.12|69.48|66.88|0
1643246010000|2022-01-27 01:13:30|69.8|67.2|70.11|67.51|70.11|67.51|69.8|67.2|0
1643246020000|2022-01-27 01:13:40|70.35|67.75|70.43|67.83|70.43|67.83|70.31|67.71|0
1643246030000|2022-01-27 01:13:50|70.59|67.99|70.43|67.83|70.59|67.99|70.43|67.83|0
1643246040000|2022-01-27 01:14:00|70.39|67.79|69.99|67.39|70.39|67.79|69.99|67.39|0
1643246050000|2022-01-27 01:14:10|69.91|67.31|69.99|67.39|69.99|67.39|69.83|67.23|0
1643246060000|2022-01-27 01:14:20|69.8|67.2|69.83|67.23|69.83|67.23|69.8|67.2|0
1643246070000|2022-01-27 01:14:30|69.87|67.27|69.87|67.27|69.87|67.27|69.87|67.27|0
1643246080000|2022-01-27 01:14:40|69.64|67.04|69.72|67.12|69.79|67.19|69.64|67.04|0
1643246090000|2022-01-27 01:14:50|70.03|67.43|70.11|67.51|70.11|67.51|70.03|67.43|0
1643246100000|2022-01-27 01:15:00|70.19|67.59|70.43|67.83|70.43|67.83|70.19|67.59|0
1643246110000|2022-01-27 01:15:10|70.83|68.23|70.59|67.99|70.95|68.35|70.59|67.99|0
1643246120000|2022-01-27 01:15:20|70.67|68.07|70.39|67.79|70.67|68.07|70.39|67.79|0
1643246130000|2022-01-27 01:15:30|70.23|67.63|69.87|67.27|70.23|67.63|69.87|67.27|0
1643246140000|2022-01-27 01:15:40|69.59|66.99|69.71|67.11|69.79|67.19|69.59|66.99|0
1643246150000|2022-01-27 01:15:50|69.59|66.99|69.64|67.04|69.79|67.19|69.59|66.99|0
1643246160000|2022-01-27 01:16:00|69.56|66.96|68.77|66.17|69.56|66.96|68.69|66.09|0
1643246170000|2022-01-27 01:16:10|68.69|66.09|68.14|65.54|68.69|66.09|67.83|65.23|0
1643246180000|2022-01-27 01:16:20|67.83|65.23|68.18|65.58|68.41|65.81|67.83|65.23|0
1643246190000|2022-01-27 01:16:30|67.83|65.23|68.06|65.46|68.1|65.5|67.83|65.23|0
1643246200000|2022-01-27 01:16:40|67.98|65.38|68.37|65.77|68.37|65.77|67.9|65.3|0
1643246210000|2022-01-27 01:16:50|68.33|65.73|68.33|65.73|68.45|65.85|68.33|65.73|0
1643246220000|2022-01-27 01:17:00|68.22|65.62|67.86|65.26|68.22|65.62|67.86|65.26|0
1643246230000|2022-01-27 01:17:10|67.98|65.38|68.25|65.65|68.25|65.65|67.9|65.3|0
1643246240000|2022-01-27 01:17:20|68.18|65.58|67.94|65.34|68.22|65.62|67.94|65.34|0
1643246250000|2022-01-27 01:17:30|68.18|65.58|68.14|65.54|68.22|65.62|68.14|65.54|0
1643246260000|2022-01-27 01:17:40|68.22|65.62|68.37|65.77|68.37|65.77|68.14|65.54|0
1643246270000|2022-01-27 01:17:50|68.33|65.73|67.13|64.53|68.37|65.77|66.66|64.06|0
1643246280000|2022-01-27 01:18:00|67.01|64.41|65.82|63.22|67.01|64.41|65.82|63.22|0
1643246290000|2022-01-27 01:18:10|65.63|63.03|65.18|62.58|65.9|63.3|65.18|62.58|0
1643246300000|2022-01-27 01:18:20|65.4|62.8|66.01|63.41|66.01|63.41|65.4|62.8|0
1643246310000|2022-01-27 01:18:30|66.13|63.53|66.55|63.95|66.55|63.95|66.13|63.53|0
1643246320000|2022-01-27 01:18:40|66.59|63.99|66.66|64.06|66.66|64.06|66.47|63.87|0
1643246330000|2022-01-27 01:18:50|66.74|64.14|66.93|64.33|66.93|64.33|66.74|64.14|0
1643246340000|2022-01-27 01:19:00|66.97|64.37|67.05|64.45|67.05|64.45|66.97|64.37|0
1643246350000|2022-01-27 01:19:10|66.62|64.02|66.01|63.41|66.7|64.1|66.01|63.41|0
1643246360000|2022-01-27 01:19:20|66.2|63.6|70.53|67.93|70.53|67.93|66.2|63.6|0
1643246370000|2022-01-27 01:19:30|70.73|68.13|70.73|68.13|70.85|68.25|70.73|68.13|0
1643246380000|2022-01-27 01:19:40|70.2|67.6|69.63|67.03|70.2|67.6|69.63|67.03|0
1643246390000|2022-01-27 01:19:50|69.35|66.75|69.24|66.64|69.47|66.87|69.24|66.64|0
1643246400000|2022-01-27 01:20:00|69.08|66.48|69.24|66.64|69.55|66.95|69.08|66.48|0
1643246410000|2022-01-27 01:20:10|69.19|66.59|69.59|66.99|69.59|66.99|69.19|66.59|0
1643246420000|2022-01-27 01:20:20|69.63|67.03|69.16|66.56|69.63|67.03|69.04|66.44|0
1643246430000|2022-01-27 01:20:30|69.19|66.59|68.15|65.55|69.19|66.59|68.15|65.55|0
1643246440000|2022-01-27 01:20:40|68.57|65.97|68.77|66.17|68.77|66.17|68.57|65.97|0
1643246450000|2022-01-27 01:20:50|69|66.4|68.85|66.25|69|66.4|68.85|66.25|0
1643246460000|2022-01-27 01:21:00|68.69|66.09|69.12|66.52|69.12|66.52|68.65|66.05|0
1643246470000|2022-01-27 01:21:10|69.31|66.71|69.12|66.52|69.39|66.79|69.12|66.52|0
1643246480000|2022-01-27 01:21:20|69.08|66.48|68.8|66.2|69.08|66.48|68.77|66.17|0
1643246490000|2022-01-27 01:21:30|68.73|66.13|69.08|66.48|69.08|66.48|68.73|66.13|0
1643246500000|2022-01-27 01:21:40|68.77|66.17|68.38|65.78|68.88|66.28|68.38|65.78|0
1643246510000|2022-01-27 01:21:50|68.46|65.86|68.53|65.93|68.53|65.93|68.38|65.78|0
1643246520000|2022-01-27 01:22:00|68.46|65.86|68.07|65.47|68.46|65.86|68.07|65.47|0
1643246530000|2022-01-27 01:22:10|67.72|65.12|67.68|65.08|67.72|65.12|67.61|65.01|0
1643246540000|2022-01-27 01:22:20|67.53|64.93|67.87|65.27|67.87|65.27|67.38|64.78|0
1643246550000|2022-01-27 01:22:30|67.95|65.35|68.03|65.43|68.03|65.43|67.8|65.2|0
1643246560000|2022-01-27 01:22:40|68.11|65.51|67.72|65.12|68.11|65.51|67.72|65.12|0
1643246570000|2022-01-27 01:22:50|67.84|65.24|67.57|64.97|67.84|65.24|67.57|64.97|0
1643246580000|2022-01-27 01:23:00|67.45|64.85|68.03|65.43|68.11|65.51|67.45|64.85|0
1643246590000|2022-01-27 01:23:10|68.22|65.62|68.38|65.78|68.38|65.78|68.18|65.58|0
1643246600000|2022-01-27 01:23:20|68.69|66.09|68.69|66.09|68.72|66.12|68.69|66.09|0
1643246610000|2022-01-27 01:23:30|69.08|66.48|69|66.4|69.08|66.48|68.92|66.32|0
1643246620000|2022-01-27 01:23:40|68.77|66.17|68.61|66.01|68.77|66.17|68.53|65.93|0
1643246630000|2022-01-27 01:23:50|68.53|65.93|68.61|66.01|68.84|66.24|68.53|65.93|0
1643246640000|2022-01-27 01:24:00|68.38|65.78|68.45|65.85|68.45|65.85|68.38|65.78|0
1643246650000|2022-01-27 01:24:10|68.57|65.97|69.23|66.63|69.23|66.63|68.57|65.97|0
1643246660000|2022-01-27 01:24:20|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1643246670000|2022-01-27 01:24:30|69.15|66.55|69.62|67.02|69.62|67.02|69.15|66.55|0
1643246680000|2022-01-27 01:24:40|69.58|66.98|69.7|67.1|69.74|67.14|69.58|66.98|0
1643246690000|2022-01-27 01:24:50|69.54|66.94|69.82|67.22|69.86|67.26|69.54|66.94|0
1643246700000|2022-01-27 01:25:00|69.78|67.18|69.54|66.94|69.78|67.18|69.54|66.94|0
1643246710000|2022-01-27 01:25:10|69.5|66.9|69.43|66.83|69.54|66.94|69.43|66.83|0
1643246720000|2022-01-27 01:25:20|69.47|66.87|69.94|67.34|69.94|67.34|69.47|66.87|0
1643246730000|2022-01-27 01:25:30|70.09|67.49|70.09|67.49|70.17|67.57|70.05|67.45|0
1643246740000|2022-01-27 01:25:40|69.9|67.3|70.01|67.41|70.01|67.41|69.86|67.26|0
1643246750000|2022-01-27 01:25:50|69.9|67.3|70.33|67.73|70.33|67.73|69.9|67.3|0
1643246760000|2022-01-27 01:26:00|70.17|67.57|70.01|67.41|70.17|67.57|70.01|67.41|0
1643246770000|2022-01-27 01:26:10|69.86|67.26|69.66|67.06|69.86|67.26|69.58|66.98|0
1643246780000|2022-01-27 01:26:20|70.09|67.49|69.89|67.29|70.09|67.49|69.82|67.22|0
1643246790000|2022-01-27 01:26:30|69.7|67.1|69.58|66.98|69.78|67.18|69.58|66.98|0
1643246800000|2022-01-27 01:26:40|69.66|67.06|69.46|66.86|69.66|67.06|69.39|66.79|0
1643246810000|2022-01-27 01:26:50|69.35|66.75|69.23|66.63|69.46|66.86|69.23|66.63|0
1643246820000|2022-01-27 01:27:00|69.39|66.79|69.62|67.02|69.62|67.02|69.27|66.67|0
1643246830000|2022-01-27 01:27:10|69.54|66.94|69.86|67.26|69.86|67.26|69.54|66.94|0
1643246840000|2022-01-27 01:27:20|69.97|67.37|70.13|67.53|70.13|67.53|69.86|67.26|0
1643246850000|2022-01-27 01:27:30|70.09|67.49|70.25|67.65|70.25|67.65|70.09|67.49|0
1643246860000|2022-01-27 01:27:40|70.41|67.81|70.41|67.81|70.52|67.92|70.41|67.81|0
1643246870000|2022-01-27 01:27:50|70.52|67.92|70.64|68.04|70.64|68.04|70.52|67.92|0
1643246880000|2022-01-27 01:28:00|70.57|67.97|70.41|67.81|70.57|67.97|70.33|67.73|0
1643246890000|2022-01-27 01:28:10|70.45|67.85|70.8|68.2|70.8|68.2|70.45|67.85|0
1643246900000|2022-01-27 01:28:20|70.88|68.28|70.72|68.12|70.88|68.28|70.64|68.04|0
1643246910000|2022-01-27 01:28:30|70.88|68.28|70.96|68.36|70.96|68.36|70.8|68.2|0
1643246920000|2022-01-27 01:28:40|71|68.4|70.72|68.12|71|68.4|70.57|67.97|0
1643246930000|2022-01-27 01:28:50|70.49|67.89|70.49|67.89|70.49|67.89|70.41|67.81|0
1643246940000|2022-01-27 01:29:00|70.6|68|70.8|68.2|70.84|68.24|70.6|68|0
1643246950000|2022-01-27 01:29:10|70.64|68.04|70.41|67.81|70.64|68.04|70.29|67.69|0
1643246960000|2022-01-27 01:29:20|70.49|67.89|70.44|67.84|70.49|67.89|70.44|67.84|0
1643246970000|2022-01-27 01:29:30|70.41|67.81|70.29|67.69|70.41|67.81|70.29|67.69|0
1643246980000|2022-01-27 01:29:40|70.01|67.41|69.78|67.18|70.01|67.41|69.78|67.18|0
1643246990000|2022-01-27 01:29:50|69.85|67.25|69.54|66.94|69.89|67.29|69.54|66.94|0
1643247000000|2022-01-27 01:30:00|69.46|66.86|69.38|66.78|69.54|66.94|69.34|66.74|0
1643247010000|2022-01-27 01:30:10|69.23|66.63|68.92|66.32|69.31|66.71|68.92|66.32|0
1643247020000|2022-01-27 01:30:20|68.95|66.35|69.54|66.94|69.54|66.94|68.87|66.27|0
1643247030000|2022-01-27 01:30:30|69.62|67.02|69.03|66.43|69.62|67.02|69.03|66.43|0
1643247040000|2022-01-27 01:30:40|68.68|66.08|68.72|66.12|68.72|66.12|68.6|66|0
1643247050000|2022-01-27 01:30:50|68.37|65.77|68.76|66.16|68.76|66.16|68.29|65.69|0
1643247060000|2022-01-27 01:31:00|68.84|66.24|69.54|66.94|69.54|66.94|68.84|66.24|0
1643247070000|2022-01-27 01:31:10|69.46|66.86|70.05|67.45|70.05|67.45|69.46|66.86|0
1643247080000|2022-01-27 01:31:20|70.44|67.84|70.64|68.04|70.64|68.04|70.25|67.65|0
1643247090000|2022-01-27 01:31:30|70.13|67.53|70.4|67.8|70.4|67.8|70.05|67.45|0
1643247100000|2022-01-27 01:31:40|70.36|67.76|70.17|67.57|70.4|67.8|70.17|67.57|0
1643247110000|2022-01-27 01:31:50|70.01|67.41|69.77|67.17|70.01|67.41|69.77|67.17|0
1643247120000|2022-01-27 01:32:00|69.3|66.7|68.91|66.31|69.3|66.7|68.64|66.04|0
1643247130000|2022-01-27 01:32:10|68.8|66.2|69.11|66.51|69.11|66.51|68.8|66.2|0
1643247140000|2022-01-27 01:32:20|69.07|66.47|69.11|66.51|69.11|66.51|68.91|66.31|0
1643247150000|2022-01-27 01:32:30|69.3|66.7|69.62|67.02|69.62|67.02|69.11|66.51|0
1643247160000|2022-01-27 01:32:40|69.58|66.98|69.85|67.25|69.85|67.25|69.58|66.98|0
1643247170000|2022-01-27 01:32:50|69.93|67.33|70.52|67.92|70.56|67.96|69.93|67.33|0
1643247180000|2022-01-27 01:33:00|70.48|67.88|70.17|67.57|70.48|67.88|70.17|67.57|0
1643247190000|2022-01-27 01:33:10|70.25|67.65|70.72|68.12|70.72|68.12|70.25|67.65|0
1643247200000|2022-01-27 01:33:20|70.92|68.32|70.72|68.12|70.92|68.32|70.72|68.12|0
1643247210000|2022-01-27 01:33:30|70.56|67.96|70.64|68.04|70.64|68.04|70.56|67.96|0
1643247220000|2022-01-27 01:33:40|70.56|67.96|70.56|67.96|70.56|67.96|70.44|67.84|0
1643247230000|2022-01-27 01:33:50|70.48|67.88|70.4|67.8|70.48|67.88|70.36|67.76|0
1643247240000|2022-01-27 01:34:00|70.36|67.76|70.48|67.88|70.48|67.88|70.32|67.72|0
1643247250000|2022-01-27 01:34:10|70.4|67.8|70.72|68.12|70.88|68.28|70.4|67.8|0
1643247260000|2022-01-27 01:34:20|70.76|68.16|70.64|68.04|70.88|68.28|70.64|68.04|0
1643247270000|2022-01-27 01:34:30|70.56|67.96|70.68|68.08|70.68|68.08|70.48|67.88|0
1643247280000|2022-01-27 01:34:40|70.52|67.92|70.48|67.88|70.52|67.92|70.4|67.8|0
1643247290000|2022-01-27 01:34:50|70.8|68.2|70.8|68.2|70.8|68.2|70.8|68.2|0
1643247300000|2022-01-27 01:35:00|70.72|68.12|70.72|68.12|70.72|68.12|70.48|67.88|0
1643247310000|2022-01-27 01:35:10|70.8|68.2|70.96|68.36|70.96|68.36|70.72|68.12|0
1643247320000|2022-01-27 01:35:20|71.12|68.52|71.43|68.83|71.59|68.99|71.12|68.52|0
1643247330000|2022-01-27 01:35:30|71.55|68.95|71.35|68.75|71.55|68.95|71.35|68.75|0
1643247340000|2022-01-27 01:35:40|71.31|68.71|71.31|68.71|71.31|68.71|71.23|68.63|0
1643247350000|2022-01-27 01:35:50|71.27|68.67|70.8|68.2|71.27|68.67|70.8|68.2|0
1643247360000|2022-01-27 01:36:00|70.72|68.12|70.56|67.96|70.72|68.12|70.56|67.96|0
1643247370000|2022-01-27 01:36:10|70.8|68.2|70.72|68.12|70.83|68.23|70.56|67.96|0
1643247380000|2022-01-27 01:36:20|70.88|68.28|70.72|68.12|70.88|68.28|70.72|68.12|0
1643247390000|2022-01-27 01:36:30|70.68|68.08|70.64|68.04|70.68|68.08|70.64|68.04|0
1643247400000|2022-01-27 01:36:40|70.6|68|70.24|67.64|70.6|68|70.16|67.56|0
1643247410000|2022-01-27 01:36:50|70.4|67.8|70.4|67.8|70.4|67.8|70.28|67.68|0
1643247420000|2022-01-27 01:37:00|70.6|68|70.48|67.88|70.6|68|70.4|67.8|0
1643247430000|2022-01-27 01:37:10|70.56|67.96|70.56|67.96|70.64|68.04|70.48|67.88|0
1643247440000|2022-01-27 01:37:20|70.44|67.84|70.48|67.88|70.48|67.88|70.4|67.8|0
1643247450000|2022-01-27 01:37:30|70.32|67.72|70.24|67.64|70.32|67.72|70.24|67.64|0
1643247460000|2022-01-27 01:37:40|70.2|67.6|70.28|67.68|70.28|67.68|70.2|67.6|0
1643247470000|2022-01-27 01:37:50|70.2|67.6|70.72|68.12|70.72|68.12|70.2|67.6|0
1643247480000|2022-01-27 01:38:00|70.75|68.15|70.36|67.76|70.75|68.15|70.36|67.76|0
1643247490000|2022-01-27 01:38:10|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1643247500000|2022-01-27 01:38:20|70.32|67.72|70.16|67.56|70.32|67.72|70.16|67.56|0
1643247510000|2022-01-27 01:38:30|70.32|67.72|69.77|67.17|70.32|67.72|69.77|67.17|0
1643247520000|2022-01-27 01:38:40|69.61|67.01|69.61|67.01|69.77|67.17|69.61|67.01|0
1643247530000|2022-01-27 01:38:50|69.53|66.93|69.49|66.89|69.61|67.01|69.49|66.89|0
1643247540000|2022-01-27 01:39:00|69.81|67.21|69.96|67.36|69.96|67.36|69.77|67.17|0
1643247550000|2022-01-27 01:39:10|70.16|67.56|70.32|67.72|70.32|67.72|70.04|67.44|0
1643247560000|2022-01-27 01:39:20|70.4|67.8|70.44|67.84|70.48|67.88|70.4|67.8|0
1643247570000|2022-01-27 01:39:30|70.48|67.88|69.88|67.28|70.48|67.88|69.88|67.28|0
1643247580000|2022-01-27 01:39:40|69.85|67.25|69.69|67.09|69.85|67.25|69.69|67.09|0
1643247590000|2022-01-27 01:39:50|69.61|67.01|69.33|66.73|69.61|67.01|69.33|66.73|0
1643247600000|2022-01-27 01:40:00|69.18|66.58|69.3|66.7|69.3|66.7|68.98|66.38|0
1643247610000|2022-01-27 01:40:10|69.33|66.73|69.65|67.05|69.8|67.2|69.33|66.73|0
1643247620000|2022-01-27 01:40:20|69.69|67.09|69.3|66.7|69.69|67.09|69.3|66.7|0
1643247630000|2022-01-27 01:40:30|68.98|66.38|68.98|66.38|69.06|66.46|68.98|66.38|0
1643247640000|2022-01-27 01:40:40|68.94|66.34|68.6|66|68.94|66.34|68.6|66|0
1643247650000|2022-01-27 01:40:50|68.52|65.92|69.02|66.42|69.02|66.42|68.52|65.92|0
1643247660000|2022-01-27 01:41:00|69.18|66.58|68.91|66.31|69.18|66.58|68.91|66.31|0
1643247670000|2022-01-27 01:41:10|68.83|66.23|68.32|65.72|68.83|66.23|68.32|65.72|0
1643247680000|2022-01-27 01:41:20|68.48|65.88|68.71|66.11|68.71|66.11|68.48|65.88|0
1643247690000|2022-01-27 01:41:30|68.79|66.19|68.91|66.31|68.94|66.34|68.79|66.19|0
1643247700000|2022-01-27 01:41:40|69.02|66.42|69.53|66.93|69.53|66.93|69.02|66.42|0
1643247710000|2022-01-27 01:41:50|69.92|67.32|69.88|67.28|70.32|67.72|69.84|67.24|0
1643247720000|2022-01-27 01:42:00|69.8|67.2|70.2|67.6|70.2|67.6|69.8|67.2|0
1643247730000|2022-01-27 01:42:10|69.8|67.2|69.49|66.89|69.84|67.24|69.33|66.73|0
1643247740000|2022-01-27 01:42:20|69.37|66.77|69.41|66.81|69.41|66.81|69.37|66.77|0
1643247750000|2022-01-27 01:42:30|69.53|66.93|69.53|66.93|69.8|67.2|69.53|66.93|0
1643247760000|2022-01-27 01:42:40|69.57|66.97|69.45|66.85|69.57|66.97|69.14|66.54|0
1643247770000|2022-01-27 01:42:50|69.49|66.89|69.18|66.58|69.49|66.89|69.18|66.58|0
1643247780000|2022-01-27 01:43:00|69.22|66.62|69.25|66.65|69.25|66.65|69.22|66.62|0
1643247790000|2022-01-27 01:43:10|69.33|66.73|69.76|67.16|69.76|67.16|69.33|66.73|0
1643247800000|2022-01-27 01:43:20|69.72|67.12|69.57|66.97|69.8|67.2|69.57|66.97|0
1643247810000|2022-01-27 01:43:30|69.72|67.12|69.8|67.2|69.8|67.2|69.69|67.09|0
1643247820000|2022-01-27 01:43:40|69.76|67.16|69.64|67.04|69.8|67.2|69.64|67.04|0
1643247830000|2022-01-27 01:43:50|69.57|66.97|69.41|66.81|69.57|66.97|69.41|66.81|0
1643247840000|2022-01-27 01:44:00|69.29|66.69|69.49|66.89|69.57|66.97|69.29|66.69|0
1643247850000|2022-01-27 01:44:10|69.57|66.97|69.25|66.65|69.57|66.97|69.25|66.65|0
1643247860000|2022-01-27 01:44:20|69.33|66.73|69.33|66.73|69.33|66.73|69.25|66.65|0
1643247870000|2022-01-27 01:44:30|69.25|66.65|69.25|66.65|69.37|66.77|69.25|66.65|0
1643247880000|2022-01-27 01:44:40|69.29|66.69|69.29|66.69|69.33|66.73|69.29|66.69|0
1643247890000|2022-01-27 01:44:50|69.21|66.61|68.98|66.38|69.21|66.61|68.98|66.38|0
1643247900000|2022-01-27 01:45:00|69.1|66.5|68.98|66.38|69.21|66.61|68.98|66.38|0
1643247910000|2022-01-27 01:45:10|68.59|65.99|68.13|65.53|68.59|65.99|68.13|65.53|0
1643247920000|2022-01-27 01:45:20|68.16|65.56|68.13|65.53|68.2|65.6|68.05|65.45|0
1643247930000|2022-01-27 01:45:30|68.44|65.84|68.44|65.84|68.55|65.95|68.4|65.8|0
1643247940000|2022-01-27 01:45:40|68.47|65.87|68.28|65.68|68.59|65.99|68.28|65.68|0
1643247950000|2022-01-27 01:45:50|68.16|65.56|67.82|65.22|68.16|65.56|67.82|65.22|0
1643247960000|2022-01-27 01:46:00|67.85|65.25|67.7|65.1|67.85|65.25|67.7|65.1|0
1643247970000|2022-01-27 01:46:10|67.74|65.14|68.05|65.45|68.05|65.45|67.74|65.14|0
1643247980000|2022-01-27 01:46:20|68.2|65.6|68.4|65.8|68.4|65.8|68.2|65.6|0
1643247990000|2022-01-27 01:46:30|68.36|65.76|68.2|65.6|68.36|65.76|68.05|65.45|0
1643248000000|2022-01-27 01:46:40|68.32|65.72|68.75|66.15|68.75|66.15|68.32|65.72|0
1643248010000|2022-01-27 01:46:50|68.7|66.1|68.75|66.15|68.75|66.15|68.59|65.99|0
1643248020000|2022-01-27 01:47:00|68.78|66.18|68.67|66.07|68.78|66.18|68.67|66.07|0
1643248030000|2022-01-27 01:47:10|68.78|66.18|68.86|66.26|68.86|66.26|68.75|66.15|0
1643248040000|2022-01-27 01:47:20|69.02|66.42|69.21|66.61|69.21|66.61|69.02|66.42|0
1643248050000|2022-01-27 01:47:30|69.13|66.53|69.02|66.42|69.13|66.53|69.02|66.42|0
1643248060000|2022-01-27 01:47:40|69.06|66.46|68.82|66.22|69.06|66.46|68.67|66.07|0
1643248070000|2022-01-27 01:47:50|68.39|65.79|68.36|65.76|68.43|65.83|68.05|65.45|0
1643248080000|2022-01-27 01:48:00|68.43|65.83|68.9|66.3|68.9|66.3|68.43|65.83|0
1643248090000|2022-01-27 01:48:10|68.98|66.38|68.63|66.03|68.98|66.38|68.63|66.03|0
1643248100000|2022-01-27 01:48:20|68.51|65.91|68.51|65.91|68.63|66.03|68.51|65.91|0
1643248110000|2022-01-27 01:48:30|68.47|65.87|68.39|65.79|68.51|65.91|68.39|65.79|0
1643248120000|2022-01-27 01:48:40|68.16|65.56|67.85|65.25|68.16|65.56|67.85|65.25|0
1643248130000|2022-01-27 01:48:50|67.66|65.06|67.7|65.1|67.89|65.29|67.66|65.06|0
1643248140000|2022-01-27 01:49:00|67.58|64.98|67.74|65.14|67.74|65.14|67.51|64.91|0
1643248150000|2022-01-27 01:49:10|67.78|65.18|67.74|65.14|67.85|65.25|67.74|65.14|0
1643248160000|2022-01-27 01:49:20|67.85|65.25|68.05|65.45|68.05|65.45|67.85|65.25|0
1643248170000|2022-01-27 01:49:30|67.97|65.37|68.05|65.45|68.05|65.45|67.97|65.37|0
1643248180000|2022-01-27 01:49:40|67.93|65.33|68.12|65.52|68.12|65.52|67.89|65.29|0
1643248190000|2022-01-27 01:49:50|68.05|65.45|67.89|65.29|68.05|65.45|67.89|65.29|0
1643248200000|2022-01-27 01:50:00|67.97|65.37|68.05|65.45|68.16|65.56|67.97|65.37|0
1643248210000|2022-01-27 01:50:10|68.12|65.52|68.08|65.48|68.16|65.56|68.01|65.41|0
1643248220000|2022-01-27 01:50:20|68.16|65.56|68.12|65.52|68.2|65.6|68.08|65.48|0
1643248230000|2022-01-27 01:50:30|68.08|65.48|68.12|65.52|68.12|65.52|68.05|65.45|0
1643248240000|2022-01-27 01:50:40|68.2|65.6|67.66|65.06|68.2|65.6|67.66|65.06|0
1643248250000|2022-01-27 01:50:50|67.51|64.91|67.43|64.83|67.66|65.06|67.43|64.83|0
1643248260000|2022-01-27 01:51:00|67.01|64.41|67.12|64.52|67.12|64.52|66.74|64.14|0
1643248270000|2022-01-27 01:51:10|67.01|64.41|67.12|64.52|67.2|64.6|67.01|64.41|0
1643248280000|2022-01-27 01:51:20|67.28|64.68|67.77|65.17|67.77|65.17|67.2|64.6|0
1643248290000|2022-01-27 01:51:30|67.66|65.06|67.97|65.37|67.97|65.37|67.66|65.06|0
1643248300000|2022-01-27 01:51:40|67.93|65.33|68.08|65.48|68.08|65.48|67.93|65.33|0
1643248310000|2022-01-27 01:51:50|68.2|65.6|68.2|65.6|68.28|65.68|68.2|65.6|0
1643248320000|2022-01-27 01:52:00|68.24|65.64|68.59|65.99|68.59|65.99|68.24|65.64|0
1643248330000|2022-01-27 01:52:10|68.66|66.06|68.78|66.18|68.82|66.22|68.66|66.06|0
1643248340000|2022-01-27 01:52:20|68.82|66.22|68.66|66.06|68.82|66.22|68.54|65.94|0
1643248350000|2022-01-27 01:52:30|68.62|66.02|68.82|66.22|68.82|66.22|68.62|66.02|0
1643248360000|2022-01-27 01:52:40|68.74|66.14|68.2|65.6|68.74|66.14|68.2|65.6|0
1643248370000|2022-01-27 01:52:50|68.51|65.91|68.51|65.91|68.58|65.98|68.51|65.91|0
1643248380000|2022-01-27 01:53:00|68.62|66.02|68.47|65.87|68.62|66.02|68.47|65.87|0
1643248390000|2022-01-27 01:53:10|68.51|65.91|68.54|65.94|68.54|65.94|68.47|65.87|0
1643248400000|2022-01-27 01:53:20|68.74|66.14|68.23|65.63|68.74|66.14|68.23|65.63|0
1643248410000|2022-01-27 01:53:30|68.2|65.6|67.97|65.37|68.2|65.6|67.81|65.21|0
1643248420000|2022-01-27 01:53:40|67.93|65.33|67.89|65.29|68|65.4|67.89|65.29|0
1643248430000|2022-01-27 01:53:50|67.81|65.21|67.5|64.9|67.81|65.21|67.5|64.9|0
1643248440000|2022-01-27 01:54:00|67.54|64.94|67.5|64.9|67.81|65.21|67.5|64.9|0
1643248450000|2022-01-27 01:54:10|67.27|64.67|67.35|64.75|67.35|64.75|67.2|64.6|0
1643248460000|2022-01-27 01:54:20|67.23|64.63|67.2|64.6|67.23|64.63|67.16|64.56|0
1643248470000|2022-01-27 01:54:30|67.04|64.44|66.97|64.37|67.04|64.44|66.74|64.14|0
1643248480000|2022-01-27 01:54:40|67.23|64.63|66.97|64.37|67.23|64.63|66.89|64.29|0
1643248490000|2022-01-27 01:54:50|67.2|64.6|67.16|64.56|67.27|64.67|67.16|64.56|0
1643248500000|2022-01-27 01:55:00|67.27|64.67|66.81|64.21|67.27|64.67|66.81|64.21|0
1643248510000|2022-01-27 01:55:10|66.36|63.76|66.28|63.68|66.36|63.76|66.02|63.42|0
1643248520000|2022-01-27 01:55:20|66.24|63.64|66.28|63.68|66.32|63.72|66.21|63.61|0
1643248530000|2022-01-27 01:55:30|66.17|63.57|65.98|63.38|66.17|63.57|65.91|63.31|0
1643248540000|2022-01-27 01:55:40|66.06|63.46|65.83|63.23|66.06|63.46|65.83|63.23|0
1643248550000|2022-01-27 01:55:50|65.91|63.31|65.75|63.15|65.91|63.31|65.75|63.15|0
1643248560000|2022-01-27 01:56:00|65.68|63.08|66.02|63.42|66.02|63.42|65.68|63.08|0
1643248570000|2022-01-27 01:56:10|66.13|63.53|66.36|63.76|66.36|63.76|66.13|63.53|0
1643248580000|2022-01-27 01:56:20|66.24|63.64|65.9|63.3|66.24|63.64|65.9|63.3|0
1643248590000|2022-01-27 01:56:30|65.98|63.38|65.79|63.19|65.98|63.38|65.79|63.19|0
1643248600000|2022-01-27 01:56:40|65.75|63.15|65.45|62.85|65.87|63.27|65.45|62.85|0
1643248610000|2022-01-27 01:56:50|65.26|62.66|65.38|62.78|65.68|63.08|65.26|62.66|0
1643248620000|2022-01-27 01:57:00|65.15|62.55|65|62.4|65.23|62.63|64.93|62.33|0
1643248630000|2022-01-27 01:57:10|64.93|62.33|65.23|62.63|65.23|62.63|64.93|62.33|0
1643248640000|2022-01-27 01:57:20|65.45|62.85|65.34|62.74|65.56|62.96|65.34|62.74|0
1643248650000|2022-01-27 01:57:30|65.71|63.11|65.53|62.93|65.71|63.11|65.53|62.93|0
1643248660000|2022-01-27 01:57:40|65.45|62.85|66.02|63.42|66.13|63.53|65.45|62.85|0
1643248670000|2022-01-27 01:57:50|66.09|63.49|66.05|63.45|66.09|63.49|65.75|63.15|0
1643248680000|2022-01-27 01:58:00|66.09|63.49|65.83|63.23|66.09|63.49|65.83|63.23|0
1643248690000|2022-01-27 01:58:10|65.9|63.3|66.17|63.57|66.21|63.61|65.9|63.3|0
1643248700000|2022-01-27 01:58:20|66.43|63.83|66.01|63.41|66.43|63.83|66.01|63.41|0
1643248710000|2022-01-27 01:58:30|65.83|63.23|65.6|63|65.83|63.23|65.56|62.96|0
1643248720000|2022-01-27 01:58:40|65.38|62.78|65.6|63|65.6|63|65.38|62.78|0
1643248730000|2022-01-27 01:58:50|64.81|62.21|64.26|61.66|64.81|62.21|64.26|61.66|0
1643248740000|2022-01-27 01:59:00|64.56|61.96|65.08|62.48|65.08|62.48|64.56|61.96|0
1643248750000|2022-01-27 01:59:10|65.15|62.55|65.15|62.55|65.26|62.66|65|62.4|0
1643248760000|2022-01-27 01:59:20|65.08|62.48|65|62.4|65.08|62.48|65|62.4|0
1643248770000|2022-01-27 01:59:30|64.7|62.1|64.93|62.33|64.96|62.36|64.7|62.1|0
1643248780000|2022-01-27 01:59:40|66.11|63.51|66.41|63.81|66.41|63.81|66.11|63.51|0
1643248790000|2022-01-27 01:59:50|66.34|63.74|66.71|64.11|66.71|64.11|66.34|63.74|0
1643248800000|2022-01-27 02:00:00|66.52|63.92|66.41|63.81|66.52|63.92|66.3|63.7|0
1643248810000|2022-01-27 02:00:10|66.26|63.66|65.85|63.25|66.26|63.66|65.85|63.25|0
1643248820000|2022-01-27 02:00:20|65.81|63.21|65.21|62.61|65.81|63.21|65.14|62.54|0
1643248830000|2022-01-27 02:00:30|65.29|62.69|63.96|61.36|65.29|62.69|63.96|61.36|0
1643248840000|2022-01-27 02:00:40|64.18|61.58|64.51|61.91|64.51|61.91|64.18|61.58|0
1643248850000|2022-01-27 02:00:50|64.58|61.98|64.33|61.73|64.66|62.06|64.33|61.73|0
1643248860000|2022-01-27 02:01:00|64.25|61.65|64.1|61.5|64.25|61.65|64.1|61.5|0
1643248870000|2022-01-27 02:01:10|64.03|61.43|64.4|61.8|64.4|61.8|64.03|61.43|0
1643248880000|2022-01-27 02:01:20|64.62|62.02|64.84|62.24|65.06|62.46|64.62|62.02|0
1643248890000|2022-01-27 02:01:30|64.88|62.28|64.55|61.95|64.88|62.28|64.55|61.95|0
1643248900000|2022-01-27 02:01:40|64.4|61.8|64.07|61.47|64.47|61.87|64.07|61.47|0
1643248910000|2022-01-27 02:01:50|64.1|61.5|63.44|60.84|64.1|61.5|63.44|60.84|0
1643248920000|2022-01-27 02:02:00|63.52|60.92|63.77|61.17|63.77|61.17|63.52|60.92|0
1643248930000|2022-01-27 02:02:10|63.66|61.06|64.25|61.65|64.36|61.76|63.66|61.06|0
1643248940000|2022-01-27 02:02:20|64.43|61.83|64.29|61.69|64.47|61.87|63.92|61.32|0
1643248950000|2022-01-27 02:02:30|64.14|61.54|64.25|61.65|64.25|61.65|64.14|61.54|0
1643248960000|2022-01-27 02:02:40|64.32|61.72|64.32|61.72|64.32|61.72|64.29|61.69|0
1643248970000|2022-01-27 02:02:50|64.4|61.8|63.44|60.84|64.4|61.8|63.44|60.84|0
1643248980000|2022-01-27 02:03:00|63.55|60.95|64.03|61.43|64.03|61.43|63.44|60.84|0
1643248990000|2022-01-27 02:03:10|64.1|61.5|63.74|61.14|64.1|61.5|63.74|61.14|0
1643249000000|2022-01-27 02:03:20|63.92|61.32|63.96|61.36|63.96|61.36|63.81|61.21|0
1643249010000|2022-01-27 02:03:30|63.77|61.17|64.1|61.5|64.1|61.5|63.74|61.14|0
1643249020000|2022-01-27 02:03:40|63.99|61.39|64.25|61.65|64.25|61.65|63.99|61.39|0
1643249030000|2022-01-27 02:03:50|64.4|61.8|64.18|61.58|64.4|61.8|64.18|61.58|0
1643249040000|2022-01-27 02:04:00|64.21|61.61|63.74|61.14|64.21|61.61|63.74|61.14|0
1643249050000|2022-01-27 02:04:10|64.03|61.43|64.25|61.65|64.36|61.76|64.03|61.43|0
1643249060000|2022-01-27 02:04:20|64.47|61.87|64.69|62.09|64.69|62.09|64.47|61.87|0
1643249070000|2022-01-27 02:04:30|64.62|62.02|64.77|62.17|64.77|62.17|64.51|61.91|0
1643249080000|2022-01-27 02:04:40|64.58|61.98|64.62|62.02|64.65|62.05|64.58|61.98|0
1643249090000|2022-01-27 02:04:50|64.69|62.09|64.43|61.83|64.69|62.09|64.25|61.65|0
1643249100000|2022-01-27 02:05:00|64.25|61.65|64.58|61.98|64.62|62.02|64.25|61.65|0
1643249110000|2022-01-27 02:05:10|64.76|62.16|64.8|62.2|64.84|62.24|64.69|62.09|0
1643249120000|2022-01-27 02:05:20|64.84|62.24|64.91|62.31|64.91|62.31|64.84|62.24|0
1643249130000|2022-01-27 02:05:30|64.62|62.02|64.28|61.68|64.69|62.09|64.28|61.68|0
1643249140000|2022-01-27 02:05:40|64.17|61.57|64.03|61.43|64.28|61.68|64.03|61.43|0
1643249150000|2022-01-27 02:05:50|64.06|61.46|63.88|61.28|64.1|61.5|63.84|61.24|0
1643249160000|2022-01-27 02:06:00|64.1|61.5|63.66|61.06|64.1|61.5|63.66|61.06|0
1643249170000|2022-01-27 02:06:10|63.77|61.17|63.84|61.24|63.84|61.24|63.77|61.17|0
1643249180000|2022-01-27 02:06:20|63.88|61.28|63|60.4|63.88|61.28|63|60.4|0
1643249190000|2022-01-27 02:06:30|62.79|60.19|62.64|60.04|62.79|60.19|62.57|59.97|0
1643249200000|2022-01-27 02:06:40|62.46|59.86|62.14|59.54|62.46|59.86|62.14|59.54|0
1643249210000|2022-01-27 02:06:50|62.21|59.61|62.46|59.86|62.46|59.86|62.14|59.54|0
1643249220000|2022-01-27 02:07:00|62.35|59.75|62.35|59.75|62.35|59.75|62.28|59.68|0
1643249230000|2022-01-27 02:07:10|62.43|59.83|62.39|59.79|62.5|59.9|62.39|59.79|0
1643249240000|2022-01-27 02:07:20|62.28|59.68|62.07|59.47|62.28|59.68|62.07|59.47|0
1643249250000|2022-01-27 02:07:30|62.03|59.43|62.68|60.08|62.68|60.08|62.03|59.43|0
1643249260000|2022-01-27 02:07:40|62.71|60.11|62.64|60.04|62.71|60.11|62.5|59.9|0
1643249270000|2022-01-27 02:07:50|62.53|59.93|62.35|59.75|62.53|59.93|62.31|59.71|0
1643249280000|2022-01-27 02:08:00|62.21|59.61|62.24|59.64|62.24|59.64|62.1|59.5|0
1643249290000|2022-01-27 02:08:10|62.46|59.86|62.31|59.71|62.46|59.86|62.31|59.71|0
1643249300000|2022-01-27 02:08:20|62.35|59.75|61.92|59.32|62.35|59.75|61.92|59.32|0
1643249310000|2022-01-27 02:08:30|61.96|59.36|62.57|59.97|62.64|60.04|61.96|59.36|0
1643249320000|2022-01-27 02:08:40|62.82|60.22|63|60.4|63.04|60.44|62.75|60.15|0
1643249330000|2022-01-27 02:08:50|63.07|60.47|63.11|60.51|63.11|60.51|63.07|60.47|0
1643249340000|2022-01-27 02:09:00|63|60.4|62.67|60.07|63|60.4|62.53|59.93|0
1643249350000|2022-01-27 02:09:10|62.86|60.26|62.71|60.11|62.86|60.26|62.71|60.11|0
1643249360000|2022-01-27 02:09:20|62.67|60.07|62.57|59.97|62.67|60.07|62.57|59.97|0
1643249370000|2022-01-27 02:09:30|62.71|60.11|62.57|59.97|62.71|60.11|62.57|59.97|0
1643249380000|2022-01-27 02:09:40|62.71|60.11|62.28|59.68|62.71|60.11|62.28|59.68|0
1643249390000|2022-01-27 02:09:50|62.21|59.61|61.92|59.32|62.28|59.68|61.92|59.32|0
1643249400000|2022-01-27 02:10:00|61.99|59.39|62.42|59.82|62.57|59.97|61.99|59.39|0
1643249410000|2022-01-27 02:10:10|62.64|60.04|62.49|59.89|62.64|60.04|62.49|59.89|0
1643249420000|2022-01-27 02:10:20|62.64|60.04|62.38|59.78|62.64|60.04|62.31|59.71|0
1643249430000|2022-01-27 02:10:30|62.42|59.82|62.42|59.82|62.46|59.86|62.42|59.82|0
1643249440000|2022-01-27 02:10:40|62.53|59.93|62.38|59.78|62.53|59.93|62.38|59.78|0
1643249450000|2022-01-27 02:10:50|62.49|59.89|62.42|59.82|62.49|59.89|62.31|59.71|0
1643249460000|2022-01-27 02:11:00|62.57|59.97|62.64|60.04|62.67|60.07|62.57|59.97|0
1643249470000|2022-01-27 02:11:10|63|60.4|62.82|60.22|63|60.4|62.82|60.22|0
1643249480000|2022-01-27 02:11:20|62.78|60.18|62.78|60.18|62.93|60.33|62.78|60.18|0
1643249490000|2022-01-27 02:11:30|62.93|60.33|62.96|60.36|62.96|60.36|62.93|60.33|0
1643249500000|2022-01-27 02:11:40|63|60.4|62.78|60.18|63|60.4|62.78|60.18|0
1643249510000|2022-01-27 02:11:50|62.85|60.25|62.85|60.25|62.85|60.25|62.71|60.11|0
1643249520000|2022-01-27 02:12:00|62.82|60.22|62.82|60.22|62.82|60.22|62.78|60.18|0
1643249530000|2022-01-27 02:12:10|63.14|60.54|63.22|60.62|63.29|60.69|63.14|60.54|0
1643249540000|2022-01-27 02:12:20|63.07|60.47|63.14|60.54|63.14|60.54|63.07|60.47|0
1643249550000|2022-01-27 02:12:30|63.18|60.58|63.14|60.54|63.22|60.62|63.07|60.47|0
1643249560000|2022-01-27 02:12:40|63.03|60.43|63.14|60.54|63.14|60.54|63.03|60.43|0
1643249570000|2022-01-27 02:12:50|63|60.4|62.78|60.18|63|60.4|62.78|60.18|0
1643249580000|2022-01-27 02:13:00|62.64|60.04|62.31|59.71|62.64|60.04|62.31|59.71|0
1643249590000|2022-01-27 02:13:10|62.28|59.68|62.71|60.11|62.71|60.11|62.28|59.68|0
1643249600000|2022-01-27 02:13:20|62.64|60.04|62.31|59.71|62.64|60.04|62.31|59.71|0
1643249610000|2022-01-27 02:13:30|62.2|59.6|62.28|59.68|62.28|59.68|62.2|59.6|0
1643249620000|2022-01-27 02:13:40|62.13|59.53|62.13|59.53|62.17|59.57|62.09|59.49|0
1643249630000|2022-01-27 02:13:50|62.2|59.6|62.31|59.71|62.35|59.75|62.2|59.6|0
1643249640000|2022-01-27 02:14:00|62.2|59.6|62.35|59.75|62.35|59.75|62.2|59.6|0
1643249650000|2022-01-27 02:14:10|62.28|59.68|62.09|59.49|62.35|59.75|62.09|59.49|0
1643249660000|2022-01-27 02:14:20|61.99|59.39|61.99|59.39|62.06|59.46|61.99|59.39|0
1643249670000|2022-01-27 02:14:30|62.06|59.46|62.17|59.57|62.35|59.75|62.06|59.46|0
1643249680000|2022-01-27 02:14:40|62.2|59.6|62.27|59.67|62.42|59.82|62.2|59.6|0
1643249690000|2022-01-27 02:14:50|62.2|59.6|62.35|59.75|62.35|59.75|62.2|59.6|0
1643249700000|2022-01-27 02:15:00|62.42|59.82|62.49|59.89|62.6|60|62.42|59.82|0
1643249710000|2022-01-27 02:15:10|62.56|59.96|62.63|60.03|62.71|60.11|62.56|59.96|0
1643249720000|2022-01-27 02:15:20|62.6|60|62.49|59.89|62.71|60.11|62.49|59.89|0
1643249730000|2022-01-27 02:15:30|62.27|59.67|62.35|59.75|62.38|59.78|62.2|59.6|0
1643249740000|2022-01-27 02:15:40|62.49|59.89|62.74|60.14|62.74|60.14|62.45|59.85|0
1643249750000|2022-01-27 02:15:50|62.78|60.18|62.78|60.18|62.85|60.25|62.78|60.18|0
1643249760000|2022-01-27 02:16:00|62.63|60.03|62.78|60.18|62.78|60.18|62.63|60.03|0
1643249770000|2022-01-27 02:16:10|62.63|60.03|62.27|59.67|62.71|60.11|62.27|59.67|0
1643249780000|2022-01-27 02:16:20|62.24|59.64|62.27|59.67|62.27|59.67|62.24|59.64|0
1643249790000|2022-01-27 02:16:30|62.35|59.75|62.13|59.53|62.35|59.75|62.13|59.53|0
1643249800000|2022-01-27 02:16:40|61.99|59.39|61.91|59.31|61.99|59.39|61.91|59.31|0
1643249820000|2022-01-27 02:17:00|62.13|59.53|62.27|59.67|62.27|59.67|61.99|59.39|0
1643249830000|2022-01-27 02:17:10|62.34|59.74|62.34|59.74|62.34|59.74|62.31|59.71|0
1643249840000|2022-01-27 02:17:20|62.2|59.6|62.34|59.74|62.34|59.74|62.2|59.6|0
1643249850000|2022-01-27 02:17:30|62.27|59.67|62.49|59.89|62.49|59.89|62.27|59.67|0
1643249860000|2022-01-27 02:17:40|62.34|59.74|62.06|59.46|62.34|59.74|62.06|59.46|0
1643249870000|2022-01-27 02:17:50|62.27|59.67|62.2|59.6|62.27|59.67|62.16|59.56|0
1643249880000|2022-01-27 02:18:00|62.13|59.53|62.56|59.96|62.56|59.96|62.13|59.53|0
1643249890000|2022-01-27 02:18:10|62.63|60.03|62.56|59.96|62.63|60.03|62.56|59.96|0
1643249900000|2022-01-27 02:18:20|62.52|59.92|62.31|59.71|62.52|59.92|62.31|59.71|0
1643249910000|2022-01-27 02:18:30|62.34|59.74|62.31|59.71|62.34|59.74|62.27|59.67|0
1643249920000|2022-01-27 02:18:40|62.27|59.67|62.34|59.74|62.49|59.89|62.27|59.67|0
1643249930000|2022-01-27 02:18:50|62.27|59.67|62.42|59.82|62.42|59.82|62.27|59.67|0
1643249940000|2022-01-27 02:19:00|62.49|59.89|62.56|59.96|62.56|59.96|62.45|59.85|0
1643249950000|2022-01-27 02:19:10|62.42|59.82|62.49|59.89|62.49|59.89|62.27|59.67|0
1643249960000|2022-01-27 02:19:20|62.34|59.74|62.34|59.74|62.45|59.85|62.34|59.74|0
1643249970000|2022-01-27 02:19:30|62.2|59.6|62.06|59.46|62.2|59.6|62.06|59.46|0
1643249980000|2022-01-27 02:19:40|62.02|59.42|62.13|59.53|62.13|59.53|62.02|59.42|0
1643249990000|2022-01-27 02:19:50|62.05|59.45|62.02|59.42|62.05|59.45|61.98|59.38|0
1643250000000|2022-01-27 02:20:00|62.2|59.6|62.41|59.81|62.41|59.81|62.2|59.6|0
1643250010000|2022-01-27 02:20:10|62.52|59.92|62.34|59.74|62.52|59.92|62.2|59.6|0
1643250020000|2022-01-27 02:20:20|62.38|59.78|62.34|59.74|62.41|59.81|62.27|59.67|0
1643250030000|2022-01-27 02:20:30|62.38|59.78|62.23|59.63|62.38|59.78|62.23|59.63|0
1643250040000|2022-01-27 02:20:40|62.27|59.67|62.23|59.63|62.27|59.67|62.23|59.63|0
1643250050000|2022-01-27 02:20:50|62.27|59.67|62.27|59.67|62.41|59.81|62.27|59.67|0
1643250060000|2022-01-27 02:21:00|62.2|59.6|62.05|59.45|62.2|59.6|62.05|59.45|0
1643250070000|2022-01-27 02:21:10|62.13|59.53|62.13|59.53|62.2|59.6|62.13|59.53|0
1643250080000|2022-01-27 02:21:20|62.41|59.81|62.27|59.67|62.49|59.89|62.27|59.67|0
1643250090000|2022-01-27 02:21:30|62.2|59.6|62.2|59.6|62.2|59.6|62.2|59.6|0
1643250100000|2022-01-27 02:21:40|62.13|59.53|62.27|59.67|62.27|59.67|62.13|59.53|0
1643250110000|2022-01-27 02:21:50|62.34|59.74|62.27|59.67|62.34|59.74|62.27|59.67|0
1643250120000|2022-01-27 02:22:00|62.23|59.63|61.91|59.31|62.27|59.67|61.91|59.31|0
1643250140000|2022-01-27 02:22:20|61.94|59.34|61.91|59.31|61.94|59.34|61.91|59.31|0
1643250150000|2022-01-27 02:22:30|61.98|59.38|62.05|59.45|62.09|59.49|61.98|59.38|0
1643250160000|2022-01-27 02:22:40|62.12|59.52|62.34|59.74|62.34|59.74|62.12|59.52|0
1643250170000|2022-01-27 02:22:50|62.41|59.81|62.34|59.74|62.41|59.81|62.27|59.67|0
1643250180000|2022-01-27 02:23:00|62.63|60.03|62.63|60.03|62.77|60.17|62.63|60.03|0
1643250190000|2022-01-27 02:23:10|62.56|59.96|62.85|60.25|62.85|60.25|62.56|59.96|0
1643250200000|2022-01-27 02:23:20|62.92|60.32|62.92|60.32|62.99|60.39|62.92|60.32|0
1643250210000|2022-01-27 02:23:30|62.77|60.17|62.7|60.1|62.77|60.17|62.7|60.1|0
1643250220000|2022-01-27 02:23:40|62.85|60.25|62.77|60.17|62.85|60.25|62.77|60.17|0
1643250230000|2022-01-27 02:23:50|62.63|60.03|62.66|60.06|62.66|60.06|62.56|59.96|0
1643250240000|2022-01-27 02:24:00|62.59|59.99|62.34|59.74|62.59|59.99|62.34|59.74|0
1643250250000|2022-01-27 02:24:10|62.41|59.81|62.48|59.88|62.52|59.92|62.34|59.74|0
1643250260000|2022-01-27 02:24:20|62.52|59.92|62.56|59.96|62.56|59.96|62.48|59.88|0
1643250270000|2022-01-27 02:24:30|62.52|59.92|62.48|59.88|62.55|59.95|62.48|59.88|0
1643250280000|2022-01-27 02:24:40|62.55|59.95|62.63|60.03|62.63|60.03|62.55|59.95|0
1643250290000|2022-01-27 02:24:50|62.55|59.95|62.84|60.24|62.84|60.24|62.55|59.95|0
1643250300000|2022-01-27 02:25:00|62.88|60.28|62.84|60.24|62.99|60.39|62.84|60.24|0
1643250310000|2022-01-27 02:25:10|62.77|60.17|62.77|60.17|62.84|60.24|62.77|60.17|0
1643250320000|2022-01-27 02:25:20|62.7|60.1|62.55|59.95|62.7|60.1|62.55|59.95|0
1643250330000|2022-01-27 02:25:30|62.48|59.88|62.27|59.67|62.48|59.88|62.27|59.67|0
1643250340000|2022-01-27 02:25:40|62.19|59.59|61.98|59.38|62.19|59.59|61.91|59.31|0
1643250350000|2022-01-27 02:25:50|62.05|59.45|62.12|59.52|62.19|59.59|62.05|59.45|0
1643250360000|2022-01-27 02:26:00|62.41|59.81|62.37|59.77|62.41|59.81|62.3|59.7|0
1643250370000|2022-01-27 02:26:10|62.27|59.67|62.12|59.52|62.34|59.74|62.12|59.52|0
1643250380000|2022-01-27 02:26:20|61.91|59.31|62.05|59.45|62.05|59.45|61.91|59.31|0
1643250390000|2022-01-27 02:26:30|62.12|59.52|62.3|59.7|62.34|59.74|62.12|59.52|0
1643250400000|2022-01-27 02:26:40|62.41|59.81|62.05|59.45|62.41|59.81|62.05|59.45|0
1643250410000|2022-01-27 02:26:50|61.98|59.38|61.26|58.66|61.98|59.38|61.26|58.66|0
1643250420000|2022-01-27 02:27:00|61.48|58.88|60.98|58.38|61.48|58.88|60.98|58.38|0
1643250430000|2022-01-27 02:27:10|60.84|58.24|61.05|58.45|61.05|58.45|60.77|58.17|0
1643250440000|2022-01-27 02:27:20|61.41|58.81|61.4|58.8|61.48|58.88|61.26|58.66|0
1643250450000|2022-01-27 02:27:30|61.44|58.84|61.08|58.48|61.44|58.84|61.05|58.45|0
1643250460000|2022-01-27 02:27:40|60.84|58.24|60.7|58.1|60.84|58.24|60.7|58.1|0
1643250470000|2022-01-27 02:27:50|60.87|58.27|61.19|58.59|61.26|58.66|60.87|58.27|0
1643250480000|2022-01-27 02:28:00|61.05|58.45|60.98|58.38|61.05|58.45|60.91|58.31|0
1643250490000|2022-01-27 02:28:10|61.08|58.48|61.15|58.55|61.15|58.55|61.05|58.45|0
1643250500000|2022-01-27 02:28:20|61.12|58.52|61.66|59.06|61.66|59.06|61.05|58.45|0
1643250510000|2022-01-27 02:28:30|62.09|59.49|62.13|59.53|62.13|59.53|62.09|59.49|0
1643250520000|2022-01-27 02:28:40|62.2|59.6|62.2|59.6|62.34|59.74|62.2|59.6|0
1643250530000|2022-01-27 02:28:50|62.27|59.67|62.2|59.6|62.27|59.67|62.2|59.6|0
1643250540000|2022-01-27 02:29:00|62.13|59.53|62.41|59.81|62.41|59.81|62.13|59.53|0
1643250550000|2022-01-27 02:29:10|62.49|59.89|62.23|59.63|62.49|59.89|62.2|59.6|0
1643250560000|2022-01-27 02:29:20|62.38|59.78|62.41|59.81|62.41|59.81|62.27|59.67|0
1643250570000|2022-01-27 02:29:30|62.56|59.96|62.34|59.74|62.56|59.96|62.34|59.74|0
1643250580000|2022-01-27 02:29:40|62.41|59.81|62.56|59.96|62.56|59.96|62.41|59.81|0
1643250590000|2022-01-27 02:29:50|62.52|59.92|62.49|59.89|62.52|59.92|62.41|59.81|0
1643250600000|2022-01-27 02:30:00|62.41|59.81|62.84|60.24|62.84|60.24|62.41|59.81|0
1643250610000|2022-01-27 02:30:10|62.63|60.03|62.77|60.17|62.77|60.17|62.63|60.03|0
1643250620000|2022-01-27 02:30:20|62.84|60.24|62.99|60.39|62.99|60.39|62.84|60.24|0
1643250630000|2022-01-27 02:30:30|63.06|60.46|63.13|60.53|63.13|60.53|62.99|60.39|0
1643250640000|2022-01-27 02:30:40|63.21|60.61|62.77|60.17|63.21|60.61|62.77|60.17|0
1643250650000|2022-01-27 02:30:50|62.92|60.32|62.92|60.32|62.92|60.32|62.77|60.17|0
1643250660000|2022-01-27 02:31:00|62.77|60.17|62.7|60.1|62.84|60.24|62.7|60.1|0
1643250670000|2022-01-27 02:31:10|62.56|59.96|62.45|59.85|62.56|59.96|62.45|59.85|0
1643250680000|2022-01-27 02:31:20|62.48|59.88|62.59|59.99|62.59|59.99|62.41|59.81|0
1643250690000|2022-01-27 02:31:30|62.77|60.17|62.66|60.06|62.77|60.17|62.66|60.06|0
1643250700000|2022-01-27 02:31:40|62.48|59.88|62.63|60.03|62.7|60.1|62.48|59.88|0
1643250710000|2022-01-27 02:31:50|62.59|59.99|62.63|60.03|62.63|60.03|62.59|59.99|0
1643250720000|2022-01-27 02:32:00|62.41|59.81|62.56|59.96|62.56|59.96|62.41|59.81|0
1643250730000|2022-01-27 02:32:10|62.41|59.81|62.56|59.96|62.56|59.96|62.41|59.81|0
1643250740000|2022-01-27 02:32:20|62.41|59.81|62.48|59.88|62.56|59.96|62.41|59.81|0
1643250750000|2022-01-27 02:32:30|62.63|60.03|62.48|59.88|62.63|60.03|62.48|59.88|0
1643250760000|2022-01-27 02:32:40|62.55|59.95|63.13|60.53|63.13|60.53|62.55|59.95|0
1643250770000|2022-01-27 02:32:50|62.77|60.17|62.7|60.1|62.77|60.17|62.7|60.1|0
1643250780000|2022-01-27 02:33:00|62.77|60.17|62.55|59.95|62.77|60.17|62.55|59.95|0
1643250790000|2022-01-27 02:33:10|62.41|59.81|62.3|59.7|62.41|59.81|62.3|59.7|0
1643250800000|2022-01-27 02:33:20|62.41|59.81|62.12|59.52|62.41|59.81|62.12|59.52|0
1643250810000|2022-01-27 02:33:30|62.05|59.45|62.09|59.49|62.09|59.49|62.05|59.45|0
1643250820000|2022-01-27 02:33:40|61.98|59.38|62.27|59.67|62.27|59.67|61.91|59.31|0
1643250830000|2022-01-27 02:33:50|62.41|59.81|62.23|59.63|62.41|59.81|62.23|59.63|0
1643250840000|2022-01-27 02:34:00|62.27|59.67|62.27|59.67|62.34|59.74|62.27|59.67|0
1643250850000|2022-01-27 02:34:10|62.41|59.81|62.3|59.7|62.41|59.81|62.27|59.67|0
1643250860000|2022-01-27 02:34:20|62.34|59.74|62.05|59.45|62.34|59.74|61.98|59.38|0
1643250870000|2022-01-27 02:34:30|61.98|59.38|62.09|59.49|62.09|59.49|61.98|59.38|0
1643250880000|2022-01-27 02:34:40|62.27|59.67|62.41|59.81|62.41|59.81|62.27|59.67|0
1643250890000|2022-01-27 02:34:50|62.34|59.74|62.23|59.63|62.34|59.74|62.19|59.59|0
1643250900000|2022-01-27 02:35:00|62.12|59.52|62.23|59.63|62.23|59.63|62.12|59.52|0
1643250910000|2022-01-27 02:35:10|62.27|59.67|62.19|59.59|62.41|59.81|62.19|59.59|0
1643250920000|2022-01-27 02:35:20|62.12|59.52|62.12|59.52|62.19|59.59|62.05|59.45|0
1643250930000|2022-01-27 02:35:30|62.19|59.59|62.34|59.74|62.34|59.74|62.19|59.59|0
1643250940000|2022-01-27 02:35:40|62.27|59.67|62.27|59.67|62.27|59.67|62.19|59.59|0
1643250950000|2022-01-27 02:35:50|62.19|59.59|62.27|59.67|62.3|59.7|62.19|59.59|0
1643250960000|2022-01-27 02:36:00|62.34|59.74|62.41|59.81|62.41|59.81|62.27|59.67|0
1643250970000|2022-01-27 02:36:10|62.55|59.95|62.62|60.02|62.62|60.02|62.55|59.95|0
1643250980000|2022-01-27 02:36:20|62.59|59.99|63.13|60.53|63.13|60.53|62.59|59.99|0
1643250990000|2022-01-27 02:36:30|63.49|60.89|63.35|60.75|63.49|60.89|63.35|60.75|0
1643251000000|2022-01-27 02:36:40|63.34|60.74|63.42|60.82|63.42|60.82|63.27|60.67|0
1643251010000|2022-01-27 02:36:50|63.49|60.89|63.85|61.25|63.85|61.25|63.49|60.89|0
1643251020000|2022-01-27 02:37:00|64.03|61.43|64|61.4|64.03|61.43|63.89|61.29|0
1643251030000|2022-01-27 02:37:10|64.07|61.47|63.56|60.96|64.07|61.47|63.56|60.96|0
1643251040000|2022-01-27 02:37:20|63.45|60.85|63.63|61.03|63.63|61.03|63.42|60.82|0
1643251050000|2022-01-27 02:37:30|63.71|61.11|63.93|61.33|63.93|61.33|63.67|61.07|0
1643251060000|2022-01-27 02:37:40|63.85|61.25|63.71|61.11|63.85|61.25|63.71|61.11|0
1643251070000|2022-01-27 02:37:50|63.78|61.18|63.93|61.33|63.93|61.33|63.78|61.18|0
1643251080000|2022-01-27 02:38:00|63.89|61.29|63.93|61.33|63.93|61.33|63.89|61.29|0
1643251090000|2022-01-27 02:38:10|64|61.4|64.66|62.06|64.66|62.06|63.96|61.36|0
1643251100000|2022-01-27 02:38:20|64.88|62.28|65.17|62.57|65.25|62.65|64.88|62.28|0
1643251110000|2022-01-27 02:38:30|65.14|62.54|65.4|62.8|65.4|62.8|65.14|62.54|0
1643251120000|2022-01-27 02:38:40|65.43|62.83|65.47|62.87|65.47|62.87|65.36|62.76|0
1643251130000|2022-01-27 02:38:50|65.28|62.68|65.32|62.72|65.36|62.76|65.17|62.57|0
1643251140000|2022-01-27 02:39:00|65.47|62.87|65.5|62.9|65.62|63.02|65.47|62.87|0
1643251150000|2022-01-27 02:39:10|65.62|63.02|65.62|63.02|65.73|63.13|65.62|63.02|0
1643251160000|2022-01-27 02:39:20|65.69|63.09|65.77|63.17|65.77|63.17|65.69|63.09|0
1643251170000|2022-01-27 02:39:30|65.69|63.09|65.62|63.02|65.77|63.17|65.62|63.02|0
1643251180000|2022-01-27 02:39:40|65.47|62.87|65.62|63.02|65.62|63.02|65.47|62.87|0
1643251190000|2022-01-27 02:39:50|65.69|63.09|65.91|63.31|65.91|63.31|65.69|63.09|0
1643251200000|2022-01-27 02:40:00|65.69|63.09|65.77|63.17|65.77|63.17|65.62|63.02|0
1643251210000|2022-01-27 02:40:10|65.99|63.39|66.06|63.46|66.06|63.46|65.99|63.39|0
1643251220000|2022-01-27 02:40:20|66.02|63.42|66.06|63.46|66.06|63.46|66.02|63.42|0
1643251230000|2022-01-27 02:40:30|66.14|63.54|65.95|63.35|66.21|63.61|65.95|63.35|0
1643251240000|2022-01-27 02:40:40|66.14|63.54|66.06|63.46|66.14|63.54|65.99|63.39|0
1643251250000|2022-01-27 02:40:50|66.14|63.54|66.1|63.5|66.21|63.61|65.99|63.39|0
1643251260000|2022-01-27 02:41:00|66.06|63.46|66.06|63.46|66.14|63.54|66.06|63.46|0
1643251270000|2022-01-27 02:41:10|65.99|63.39|66.06|63.46|66.06|63.46|65.99|63.39|0
1643251280000|2022-01-27 02:41:20|65.99|63.39|66.06|63.46|66.06|63.46|65.99|63.39|0
1643251290000|2022-01-27 02:41:30|66.14|63.54|66.51|63.91|66.51|63.91|66.14|63.54|0
1643251300000|2022-01-27 02:41:40|66.44|63.84|66.59|63.99|66.59|63.99|66.44|63.84|0
1643251310000|2022-01-27 02:41:50|66.51|63.91|66.29|63.69|66.59|63.99|66.29|63.69|0
1643251320000|2022-01-27 02:42:00|66.25|63.65|66.25|63.65|66.29|63.69|66.21|63.61|0
1643251330000|2022-01-27 02:42:10|66.14|63.54|66.1|63.5|66.14|63.54|65.99|63.39|0
1643251340000|2022-01-27 02:42:20|66.59|63.99|66.06|63.46|66.59|63.99|66.06|63.46|0
1643251350000|2022-01-27 02:42:30|66.1|63.5|65.84|63.24|66.1|63.5|65.84|63.24|0
1643251360000|2022-01-27 02:42:40|65.58|62.98|65.39|62.79|65.58|62.98|65.39|62.79|0
1643251370000|2022-01-27 02:42:50|65.32|62.72|65.47|62.87|65.54|62.94|65.32|62.72|0
1643251380000|2022-01-27 02:43:00|65.39|62.79|65.47|62.87|65.47|62.87|65.39|62.79|0
1643251390000|2022-01-27 02:43:10|65.39|62.79|65.47|62.87|65.54|62.94|65.39|62.79|0
1643251400000|2022-01-27 02:43:20|65.58|62.98|65.47|62.87|65.58|62.98|65.47|62.87|0
1643251410000|2022-01-27 02:43:30|65.61|63.01|65.47|62.87|65.61|63.01|65.43|62.83|0
1643251420000|2022-01-27 02:43:40|65.43|62.83|65.61|63.01|65.61|63.01|65.43|62.83|0
1643251430000|2022-01-27 02:43:50|65.87|63.27|65.72|63.12|65.87|63.27|65.72|63.12|0
1643251440000|2022-01-27 02:44:00|65.61|63.01|65.99|63.39|65.99|63.39|65.61|63.01|0
1643251450000|2022-01-27 02:44:10|66.02|63.42|65.99|63.39|66.06|63.46|65.99|63.39|0
1643251460000|2022-01-27 02:44:20|66.06|63.46|66.1|63.5|66.1|63.5|66.06|63.46|0
1643251470000|2022-01-27 02:44:30|66.06|63.46|65.87|63.27|66.06|63.46|65.87|63.27|0
1643251480000|2022-01-27 02:44:40|65.76|63.16|65.61|63.01|65.76|63.16|65.61|63.01|0
1643251490000|2022-01-27 02:44:50|65.54|62.94|65.46|62.86|65.54|62.94|65.46|62.86|0
1643251500000|2022-01-27 02:45:00|65.84|63.24|65.99|63.39|65.99|63.39|65.8|63.2|0
1643251510000|2022-01-27 02:45:10|66.06|63.46|65.84|63.24|66.06|63.46|65.84|63.24|0
1643251520000|2022-01-27 02:45:20|65.91|63.31|66.1|63.5|66.1|63.5|65.91|63.31|0
1643251530000|2022-01-27 02:45:30|66.13|63.53|65.98|63.38|66.17|63.57|65.98|63.38|0
1643251540000|2022-01-27 02:45:40|65.95|63.35|66.02|63.42|66.02|63.42|65.95|63.35|0
1643251550000|2022-01-27 02:45:50|66.06|63.46|66.88|64.28|66.88|64.28|66.02|63.42|0
1643251560000|2022-01-27 02:46:00|67.03|64.43|66.58|63.98|67.03|64.43|66.54|63.94|0
1643251570000|2022-01-27 02:46:10|66.81|64.21|66.81|64.21|66.88|64.28|66.77|64.17|0
1643251580000|2022-01-27 02:46:20|66.73|64.13|66.58|63.98|66.84|64.24|66.58|63.98|0
1643251590000|2022-01-27 02:46:30|66.81|64.21|66.88|64.28|66.92|64.32|66.73|64.13|0
1643251600000|2022-01-27 02:46:40|66.92|64.32|66.84|64.24|66.92|64.32|66.81|64.21|0
1643251610000|2022-01-27 02:46:50|66.88|64.28|66.77|64.17|66.88|64.28|66.77|64.17|0
1643251620000|2022-01-27 02:47:00|66.88|64.28|66.84|64.24|66.88|64.28|66.73|64.13|0
1643251630000|2022-01-27 02:47:10|67.07|64.47|67.34|64.74|67.34|64.74|67.07|64.47|0
1643251640000|2022-01-27 02:47:20|67.56|64.96|67.56|64.96|67.56|64.96|67.45|64.85|0
1643251650000|2022-01-27 02:47:30|67.37|64.77|67.41|64.81|67.41|64.81|67.3|64.7|0
1643251660000|2022-01-27 02:47:40|67.3|64.7|67.34|64.74|67.34|64.74|67.3|64.7|0
1643251670000|2022-01-27 02:47:50|67.49|64.89|67.37|64.77|67.64|65.04|67.37|64.77|0
1643251680000|2022-01-27 02:48:00|67.26|64.66|67.11|64.51|67.26|64.66|67.11|64.51|0
1643251690000|2022-01-27 02:48:10|66.96|64.36|66.84|64.24|66.96|64.36|66.84|64.24|0
1643251700000|2022-01-27 02:48:20|67.03|64.43|66.96|64.36|67.03|64.43|66.96|64.36|0
1643251710000|2022-01-27 02:48:30|66.88|64.28|67.18|64.58|67.18|64.58|66.88|64.28|0
1643251720000|2022-01-27 02:48:40|67.26|64.66|67.26|64.66|67.3|64.7|67.26|64.66|0
1643251730000|2022-01-27 02:48:50|67.18|64.58|67.33|64.73|67.33|64.73|67.18|64.58|0
1643251740000|2022-01-27 02:49:00|67.41|64.81|67.26|64.66|67.49|64.89|67.26|64.66|0
1643251750000|2022-01-27 02:49:10|67.11|64.51|66.96|64.36|67.11|64.51|66.96|64.36|0
1643251760000|2022-01-27 02:49:20|66.88|64.28|66.73|64.13|66.88|64.28|66.73|64.13|0
1643251770000|2022-01-27 02:49:30|66.88|64.28|65.55|62.95|66.88|64.28|65.55|62.95|0
1643251780000|2022-01-27 02:49:40|65.77|63.17|65.77|63.17|65.81|63.21|65.73|63.13|0
1643251790000|2022-01-27 02:49:50|65.69|63.09|65.62|63.02|65.69|63.09|65.58|62.98|0
1643251800000|2022-01-27 02:50:00|65.69|63.09|65.62|63.02|65.69|63.09|65.54|62.94|0
1643251810000|2022-01-27 02:50:10|65.54|62.94|65.77|63.17|65.77|63.17|65.47|62.87|0
1643251820000|2022-01-27 02:50:20|65.73|63.13|65.51|62.91|65.73|63.13|65.51|62.91|0
1643251830000|2022-01-27 02:50:30|65.54|62.94|65.54|62.94|65.54|62.94|65.47|62.87|0
1643251840000|2022-01-27 02:50:40|65.47|62.87|65.51|62.91|65.54|62.94|65.47|62.87|0
1643251850000|2022-01-27 02:50:50|65.47|62.87|65.47|62.87|65.54|62.94|65.47|62.87|0
1643251860000|2022-01-27 02:51:00|65.36|62.76|65.47|62.87|65.47|62.87|65.32|62.72|0
1643251870000|2022-01-27 02:51:10|65.43|62.83|65.62|63.02|65.62|63.02|65.36|62.76|0
1643251880000|2022-01-27 02:51:20|65.58|62.98|65.99|63.39|65.99|63.39|65.58|62.98|0
1643251890000|2022-01-27 02:51:30|65.92|63.32|65.84|63.24|65.92|63.32|65.84|63.24|0
1643251900000|2022-01-27 02:51:40|65.77|63.17|65.69|63.09|65.77|63.17|65.65|63.05|0
1643251910000|2022-01-27 02:51:50|65.8|63.2|65.84|63.24|65.84|63.24|65.77|63.17|0
1643251920000|2022-01-27 02:52:00|65.92|63.32|65.69|63.09|65.92|63.32|65.69|63.09|0
1643251930000|2022-01-27 02:52:10|65.39|62.79|65.39|62.79|65.47|62.87|65.39|62.79|0
1643251940000|2022-01-27 02:52:20|65.1|62.5|65.1|62.5|65.32|62.72|65.1|62.5|0
1643251950000|2022-01-27 02:52:30|65.17|62.57|64.87|62.27|65.17|62.57|64.87|62.27|0
1643251960000|2022-01-27 02:52:40|64.98|62.38|64.91|62.31|65.02|62.42|64.91|62.31|0
1643251970000|2022-01-27 02:52:50|64.95|62.35|64.87|62.27|64.95|62.35|64.83|62.23|0
1643251980000|2022-01-27 02:53:00|64.83|62.23|64.98|62.38|64.98|62.38|64.83|62.23|0
1643251990000|2022-01-27 02:53:10|65.13|62.53|65.17|62.57|65.21|62.61|65.1|62.5|0
1643252000000|2022-01-27 02:53:20|65.13|62.53|65.1|62.5|65.17|62.57|65.1|62.5|0
1643252010000|2022-01-27 02:53:30|65.06|62.46|64.91|62.31|65.06|62.46|64.91|62.31|0
1643252020000|2022-01-27 02:53:40|64.95|62.35|64.95|62.35|64.95|62.35|64.95|62.35|0
1643252030000|2022-01-27 02:53:50|64.91|62.31|65.02|62.42|65.09|62.49|64.91|62.31|0
1643252040000|2022-01-27 02:54:00|64.87|62.27|64.72|62.12|64.87|62.27|64.72|62.12|0
1643252050000|2022-01-27 02:54:10|64.95|62.35|65.02|62.42|65.02|62.42|64.95|62.35|0
1643252060000|2022-01-27 02:54:20|65.13|62.53|65.13|62.53|65.32|62.72|65.09|62.49|0
1643252070000|2022-01-27 02:54:30|65.2|62.6|65.2|62.6|65.28|62.68|65.2|62.6|0
1643252080000|2022-01-27 02:54:40|65.32|62.72|65.43|62.83|65.47|62.87|65.32|62.72|0
1643252090000|2022-01-27 02:54:50|65.39|62.79|65.17|62.57|65.39|62.79|65.17|62.57|0
1643252100000|2022-01-27 02:55:00|65.02|62.42|65.13|62.53|65.13|62.53|65.02|62.42|0
1643252110000|2022-01-27 02:55:10|65.05|62.45|65.13|62.53|65.13|62.53|65.05|62.45|0
1643252120000|2022-01-27 02:55:20|64.76|62.16|64.5|61.9|64.76|62.16|64.43|61.83|0
1643252130000|2022-01-27 02:55:30|64.43|61.83|64.35|61.75|64.43|61.83|64.28|61.68|0
1643252140000|2022-01-27 02:55:40|64.39|61.79|63.77|61.17|64.39|61.79|63.77|61.17|0
1643252150000|2022-01-27 02:55:50|63.8|61.2|63.95|61.35|63.95|61.35|63.8|61.2|0
1643252160000|2022-01-27 02:56:00|64.02|61.42|63.76|61.16|64.02|61.42|63.76|61.16|0
1643252170000|2022-01-27 02:56:10|63.95|61.35|63.95|61.35|64.02|61.42|63.91|61.31|0
1643252180000|2022-01-27 02:56:20|63.62|61.02|63.62|61.02|63.69|61.09|63.62|61.02|0
1643252190000|2022-01-27 02:56:30|63.69|61.09|63.73|61.13|63.8|61.2|63.69|61.09|0
1643252200000|2022-01-27 02:56:40|63.84|61.24|63.91|61.31|63.98|61.38|63.84|61.24|0
1643252210000|2022-01-27 02:56:50|63.95|61.35|63.51|60.91|63.95|61.35|63.51|60.91|0
1643252220000|2022-01-27 02:57:00|63.76|61.16|63.69|61.09|63.76|61.16|63.62|61.02|0
1643252230000|2022-01-27 02:57:10|63.62|61.02|63.43|60.83|63.62|61.02|63.43|60.83|0
1643252240000|2022-01-27 02:57:20|63.76|61.16|63.4|60.8|63.76|61.16|63.4|60.8|0
1643252250000|2022-01-27 02:57:30|63.43|60.83|63.65|61.05|63.8|61.2|63.43|60.83|0
1643252260000|2022-01-27 02:57:40|63.76|61.16|64.13|61.53|64.13|61.53|63.76|61.16|0
1643252270000|2022-01-27 02:57:50|64.06|61.46|63.98|61.38|64.06|61.46|63.91|61.31|0
1643252280000|2022-01-27 02:58:00|63.95|61.35|63.91|61.31|64.06|61.46|63.91|61.31|0
1643252290000|2022-01-27 02:58:10|63.87|61.27|64.2|61.6|64.2|61.6|63.87|61.27|0
1643252300000|2022-01-27 02:58:20|64.09|61.49|63.8|61.2|64.09|61.49|63.8|61.2|0
1643252310000|2022-01-27 02:58:30|63.69|61.09|63.76|61.16|63.76|61.16|63.69|61.09|0
1643252320000|2022-01-27 02:58:40|63.84|61.24|63.98|61.38|63.98|61.38|63.84|61.24|0
1643252330000|2022-01-27 02:58:50|63.94|61.34|64.13|61.53|64.13|61.53|63.94|61.34|0
1643252340000|2022-01-27 02:59:00|64.06|61.46|64.06|61.46|64.06|61.46|63.98|61.38|0
1643252350000|2022-01-27 02:59:10|64.13|61.53|64.2|61.6|64.24|61.64|64.13|61.53|0
1643252360000|2022-01-27 02:59:20|64.06|61.46|63.98|61.38|64.06|61.46|63.91|61.31|0
1643252370000|2022-01-27 02:59:30|63.76|61.16|63.76|61.16|63.76|61.16|63.69|61.09|0
1643252380000|2022-01-27 02:59:40|63.69|61.09|63.84|61.24|63.84|61.24|63.69|61.09|0
1643252390000|2022-01-27 02:59:50|63.8|61.2|63.76|61.16|63.87|61.27|63.69|61.09|0
1643252400000|2022-01-27 03:00:00|63.8|61.2|63.98|61.38|63.98|61.38|63.72|61.12|0
1643252410000|2022-01-27 03:00:10|63.94|61.34|64.05|61.45|64.05|61.45|63.94|61.34|0
1643252420000|2022-01-27 03:00:20|64.13|61.53|64.38|61.78|64.38|61.78|64.13|61.53|0
1643252430000|2022-01-27 03:00:30|64.31|61.71|64.28|61.68|64.31|61.71|64.24|61.64|0
1643252440000|2022-01-27 03:00:40|64.2|61.6|64.2|61.6|64.2|61.6|64.2|61.6|0
1643252450000|2022-01-27 03:00:50|64.35|61.75|64.27|61.67|64.38|61.78|64.27|61.67|0
1643252460000|2022-01-27 03:01:00|64.31|61.71|64.27|61.67|64.31|61.71|64.27|61.67|0
1643252470000|2022-01-27 03:01:10|64.2|61.6|64.05|61.45|64.2|61.6|64.05|61.45|0
1643252480000|2022-01-27 03:01:20|63.94|61.34|63.87|61.27|63.94|61.34|63.87|61.27|0
1643252490000|2022-01-27 03:01:30|63.83|61.23|63.91|61.31|63.98|61.38|63.83|61.23|0
1643252500000|2022-01-27 03:01:40|63.94|61.34|64.09|61.49|64.2|61.6|63.94|61.34|0
1643252510000|2022-01-27 03:01:50|64.13|61.53|64.02|61.42|64.13|61.53|64.02|61.42|0
1643252520000|2022-01-27 03:02:00|64.05|61.45|63.98|61.38|64.05|61.45|63.98|61.38|0
1643252530000|2022-01-27 03:02:10|64.01|61.41|64.09|61.49|64.09|61.49|63.98|61.38|0
1643252540000|2022-01-27 03:02:20|63.98|61.38|63.87|61.27|63.98|61.38|63.83|61.23|0
1643252550000|2022-01-27 03:02:30|63.83|61.23|63.76|61.16|63.83|61.23|63.69|61.09|0
1643252560000|2022-01-27 03:02:40|63.91|61.31|63.87|61.27|63.98|61.38|63.87|61.27|0
1643252570000|2022-01-27 03:02:50|63.91|61.31|63.91|61.31|63.91|61.31|63.87|61.27|0
1643252580000|2022-01-27 03:03:00|63.94|61.34|63.98|61.38|64.13|61.53|63.94|61.34|0
1643252590000|2022-01-27 03:03:10|64.05|61.45|64.05|61.45|64.05|61.45|63.98|61.38|0
1643252600000|2022-01-27 03:03:20|63.94|61.34|63.83|61.23|63.94|61.34|63.83|61.23|0
1643252610000|2022-01-27 03:03:30|63.91|61.31|63.76|61.16|63.91|61.31|63.76|61.16|0
1643252620000|2022-01-27 03:03:40|63.83|61.23|63.76|61.16|63.94|61.34|63.76|61.16|0
1643252630000|2022-01-27 03:03:50|63.83|61.23|63.69|61.09|63.83|61.23|63.69|61.09|0
1643252640000|2022-01-27 03:04:00|63.72|61.12|63.61|61.01|63.76|61.16|63.61|61.01|0
1643252650000|2022-01-27 03:04:10|63.47|60.87|63.17|60.57|63.47|60.87|63.17|60.57|0
1643252660000|2022-01-27 03:04:20|63.14|60.54|62.59|59.99|63.14|60.54|62.59|59.99|0
1643252670000|2022-01-27 03:04:30|62.09|59.49|62.2|59.6|62.45|59.85|62.09|59.49|0
1643252680000|2022-01-27 03:04:40|62.38|59.78|62.02|59.42|62.38|59.78|61.95|59.35|0
1643252690000|2022-01-27 03:04:50|62.31|59.71|62.12|59.52|62.31|59.71|62.12|59.52|0
1643252700000|2022-01-27 03:05:00|62.09|59.49|62.09|59.49|62.23|59.63|62.09|59.49|0
1643252710000|2022-01-27 03:05:10|62.05|59.45|62.23|59.63|62.23|59.63|62.05|59.45|0
1643252720000|2022-01-27 03:05:20|62.38|59.78|62.27|59.67|62.38|59.78|62.16|59.56|0
1643252730000|2022-01-27 03:05:30|62.23|59.63|62.23|59.63|62.23|59.63|62.16|59.56|0
1643252740000|2022-01-27 03:05:40|62.16|59.56|62.2|59.6|62.23|59.63|62.12|59.52|0
1643252750000|2022-01-27 03:05:50|62.3|59.7|62.12|59.52|62.3|59.7|62.12|59.52|0
1643252760000|2022-01-27 03:06:00|62.02|59.42|61.94|59.34|62.09|59.49|61.94|59.34|0
1643252770000|2022-01-27 03:06:10|61.87|59.27|62.05|59.45|62.09|59.49|61.87|59.27|0
1643252780000|2022-01-27 03:06:20|61.94|59.34|61.87|59.27|61.94|59.34|61.87|59.27|0
1643252790000|2022-01-27 03:06:30|62.19|59.59|61.98|59.38|62.19|59.59|61.94|59.34|0
1643252800000|2022-01-27 03:06:40|61.94|59.34|61.87|59.27|62.02|59.42|61.87|59.27|0
1643252810000|2022-01-27 03:06:50|61.94|59.34|61.66|59.06|61.94|59.34|61.66|59.06|0
1643252820000|2022-01-27 03:07:00|61.8|59.2|61.8|59.2|61.8|59.2|61.76|59.16|0
1643252830000|2022-01-27 03:07:10|62.09|59.49|62.27|59.67|62.27|59.67|62.09|59.49|0
1643252840000|2022-01-27 03:07:20|62.19|59.59|62.19|59.59|62.23|59.63|62.19|59.59|0
1643252850000|2022-01-27 03:07:30|62.23|59.63|62.19|59.59|62.23|59.63|62.19|59.59|0
1643252860000|2022-01-27 03:07:40|62.3|59.7|62.52|59.92|62.52|59.92|62.3|59.7|0
1643252870000|2022-01-27 03:07:50|62.59|59.99|62.59|59.99|62.66|60.06|62.59|59.99|0
1643252880000|2022-01-27 03:08:00|62.74|60.14|62.74|60.14|62.81|60.21|62.74|60.14|0
1643252890000|2022-01-27 03:08:10|62.77|60.17|62.74|60.14|62.81|60.21|62.74|60.14|0
1643252900000|2022-01-27 03:08:20|62.77|60.17|62.81|60.21|62.81|60.21|62.74|60.14|0
1643252910000|2022-01-27 03:08:30|62.74|60.14|62.77|60.17|62.81|60.21|62.74|60.14|0
1643252920000|2022-01-27 03:08:40|62.66|60.06|62.88|60.28|62.88|60.28|62.66|60.06|0
1643252930000|2022-01-27 03:08:50|62.84|60.24|63.1|60.5|63.1|60.5|62.81|60.21|0
1643252940000|2022-01-27 03:09:00|63.17|60.57|63.17|60.57|63.17|60.57|63.17|60.57|0
1643252950000|2022-01-27 03:09:10|63.24|60.64|63.32|60.72|63.32|60.72|63.24|60.64|0
1643252960000|2022-01-27 03:09:20|63.39|60.79|63.53|60.93|63.53|60.93|63.39|60.79|0
1643252970000|2022-01-27 03:09:30|63.61|61.01|63.5|60.9|63.61|61.01|63.5|60.9|0
1643252980000|2022-01-27 03:09:40|63.61|61.01|63.46|60.86|63.61|61.01|63.46|60.86|0
1643252990000|2022-01-27 03:09:50|63.39|60.79|63.53|60.93|63.53|60.93|63.39|60.79|0
1643253000000|2022-01-27 03:10:00|63.72|61.12|63.46|60.86|63.72|61.12|63.46|60.86|0
1643253010000|2022-01-27 03:10:10|63.39|60.79|63.31|60.71|63.39|60.79|63.24|60.64|0
1643253020000|2022-01-27 03:10:20|63.28|60.68|63.1|60.5|63.28|60.68|63.1|60.5|0
1643253030000|2022-01-27 03:10:30|63.2|60.6|62.95|60.35|63.24|60.64|62.95|60.35|0
1643253040000|2022-01-27 03:10:40|63.1|60.5|63.1|60.5|63.17|60.57|63.1|60.5|0
1643253050000|2022-01-27 03:10:50|63.02|60.42|63.02|60.42|63.1|60.5|63.02|60.42|0
1643253060000|2022-01-27 03:11:00|62.91|60.31|62.88|60.28|62.91|60.31|62.73|60.13|0
1643253070000|2022-01-27 03:11:10|62.91|60.31|63.06|60.46|63.06|60.46|62.91|60.31|0
1643253080000|2022-01-27 03:11:20|63.1|60.5|63.13|60.53|63.13|60.53|63.1|60.5|0
1643253090000|2022-01-27 03:11:30|63.1|60.5|62.84|60.24|63.1|60.5|62.84|60.24|0
1643253100000|2022-01-27 03:11:40|62.95|60.35|63.02|60.42|63.06|60.46|62.88|60.28|0
1643253110000|2022-01-27 03:11:50|63.06|60.46|63.13|60.53|63.13|60.53|63.06|60.46|0
1643253120000|2022-01-27 03:12:00|63.1|60.5|63.06|60.46|63.13|60.53|63.02|60.42|0
1643253130000|2022-01-27 03:12:10|62.95|60.35|62.91|60.31|62.95|60.35|62.8|60.2|0
1643253140000|2022-01-27 03:12:20|62.8|60.2|62.8|60.2|62.8|60.2|62.73|60.13|0
1643253150000|2022-01-27 03:12:30|62.66|60.06|62.59|59.99|62.66|60.06|62.59|59.99|0
1643253160000|2022-01-27 03:12:40|62.73|60.13|62.77|60.17|62.77|60.17|62.69|60.09|0
1643253170000|2022-01-27 03:12:50|62.8|60.2|62.8|60.2|62.8|60.2|62.8|60.2|0
1643253180000|2022-01-27 03:13:00|62.84|60.24|62.73|60.13|62.84|60.24|62.73|60.13|0
1643253190000|2022-01-27 03:13:10|62.95|60.35|62.88|60.28|62.98|60.38|62.88|60.28|0
1643253200000|2022-01-27 03:13:20|62.8|60.2|62.8|60.2|62.8|60.2|62.8|60.2|0
1643253210000|2022-01-27 03:13:30|62.88|60.28|62.91|60.31|62.95|60.35|62.88|60.28|0
1643253220000|2022-01-27 03:13:40|62.8|60.2|62.73|60.13|62.8|60.2|62.73|60.13|0
1643253230000|2022-01-27 03:13:50|62.8|60.2|62.73|60.13|62.8|60.2|62.66|60.06|0
1643253240000|2022-01-27 03:14:00|62.66|60.06|62.62|60.02|62.66|60.06|62.62|60.02|0
1643253250000|2022-01-27 03:14:10|62.66|60.06|62.66|60.06|62.69|60.09|62.66|60.06|0
1643253260000|2022-01-27 03:14:20|62.62|60.02|62.95|60.35|62.95|60.35|62.62|60.02|0
1643253270000|2022-01-27 03:14:30|63.02|60.42|63.06|60.46|63.06|60.46|63.02|60.42|0
1643253280000|2022-01-27 03:14:40|63.09|60.49|63.02|60.42|63.09|60.49|63.02|60.42|0
1643253290000|2022-01-27 03:14:50|62.73|60.13|62.66|60.06|62.73|60.13|62.66|60.06|0
1643253300000|2022-01-27 03:15:00|62.69|60.09|62.87|60.27|62.87|60.27|62.69|60.09|0
1643253310000|2022-01-27 03:15:10|62.84|60.24|62.73|60.13|62.84|60.24|62.73|60.13|0
1643253320000|2022-01-27 03:15:20|62.69|60.09|62.8|60.2|62.8|60.2|62.69|60.09|0
1643253330000|2022-01-27 03:15:30|62.66|60.06|62.66|60.06|62.66|60.06|62.62|60.02|0
1643253340000|2022-01-27 03:15:40|62.62|60.02|62.73|60.13|62.73|60.13|62.62|60.02|0
1643253350000|2022-01-27 03:15:50|62.84|60.24|62.95|60.35|62.95|60.35|62.73|60.13|0
1643253360000|2022-01-27 03:16:00|62.91|60.31|62.73|60.13|62.95|60.35|62.73|60.13|0
1643253370000|2022-01-27 03:16:10|62.66|60.06|62.51|59.91|62.66|60.06|62.51|59.91|0
1643253380000|2022-01-27 03:16:20|62.66|60.06|62.73|60.13|62.8|60.2|62.66|60.06|0
1643253390000|2022-01-27 03:16:30|62.8|60.2|62.73|60.13|62.8|60.2|62.73|60.13|0
1643253400000|2022-01-27 03:16:40|62.69|60.09|62.66|60.06|62.73|60.13|62.66|60.06|0
1643253410000|2022-01-27 03:16:50|62.73|60.13|62.73|60.13|62.73|60.13|62.66|60.06|0
1643253420000|2022-01-27 03:17:00|62.8|60.2|62.87|60.27|62.87|60.27|62.8|60.2|0
1643253430000|2022-01-27 03:17:10|62.84|60.24|62.8|60.2|62.84|60.24|62.8|60.2|0
1643253440000|2022-01-27 03:17:20|62.76|60.16|62.51|59.91|62.76|60.16|62.51|59.91|0
1643253450000|2022-01-27 03:17:30|62.55|59.95|62.44|59.84|62.55|59.95|62.44|59.84|0
1643253460000|2022-01-27 03:17:40|62.51|59.91|62.47|59.87|62.51|59.91|62.47|59.87|0
1643253470000|2022-01-27 03:17:50|62.44|59.84|62.37|59.77|62.44|59.84|62.37|59.77|0
1643253480000|2022-01-27 03:18:00|62.44|59.84|62.51|59.91|62.51|59.91|62.44|59.84|0
1643253490000|2022-01-27 03:18:10|62.44|59.84|62.73|60.13|62.73|60.13|62.44|59.84|0
1643253500000|2022-01-27 03:18:20|62.94|60.34|63.2|60.6|63.2|60.6|62.94|60.34|0
1643253510000|2022-01-27 03:18:30|63.6|61|63.82|61.22|63.82|61.22|63.53|60.93|0
1643253520000|2022-01-27 03:18:40|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1643253530000|2022-01-27 03:18:50|63.97|61.37|63.85|61.25|64.04|61.44|63.85|61.25|0
1643253540000|2022-01-27 03:19:00|63.93|61.33|64.44|61.84|64.44|61.84|63.93|61.33|0
1643253550000|2022-01-27 03:19:10|64.41|61.81|64.63|62.03|64.63|62.03|64.41|61.81|0
1643253560000|2022-01-27 03:19:20|64.59|61.99|64.63|62.03|64.63|62.03|64.59|61.99|0
1643253570000|2022-01-27 03:19:30|64.48|61.88|64.52|61.92|64.55|61.95|64.48|61.88|0
1643253580000|2022-01-27 03:19:40|64.41|61.81|64.55|61.95|64.55|61.95|64.41|61.81|0
1643253590000|2022-01-27 03:19:50|64.63|62.03|64.78|62.18|64.78|62.18|64.63|62.03|0
1643253600000|2022-01-27 03:20:00|64.63|62.03|65.15|62.55|65.3|62.7|64.63|62.03|0
1643253610000|2022-01-27 03:20:10|65.26|62.66|65.67|63.07|65.67|63.07|65.26|62.66|0
1643253620000|2022-01-27 03:20:20|65.63|63.03|65.41|62.81|65.78|63.18|65.41|62.81|0
1643253630000|2022-01-27 03:20:30|65.59|62.99|65.44|62.84|65.59|62.99|65.44|62.84|0
1643253640000|2022-01-27 03:20:40|65.55|62.95|65.48|62.88|65.59|62.99|65.48|62.88|0
1643253650000|2022-01-27 03:20:50|65.44|62.84|65.22|62.62|65.44|62.84|65.22|62.62|0
1643253660000|2022-01-27 03:21:00|65.26|62.66|64.92|62.32|65.26|62.66|64.88|62.28|0
1643253670000|2022-01-27 03:21:10|64.77|62.17|64.85|62.25|64.85|62.25|64.74|62.14|0
1643253680000|2022-01-27 03:21:20|65.11|62.51|64.92|62.32|65.11|62.51|64.92|62.32|0
1643253690000|2022-01-27 03:21:30|64.96|62.36|64.88|62.28|64.96|62.36|64.77|62.17|0
1643253700000|2022-01-27 03:21:40|64.7|62.1|64.7|62.1|64.7|62.1|64.63|62.03|0
1643253710000|2022-01-27 03:21:50|64.63|62.03|64.77|62.17|64.77|62.17|64.63|62.03|0
1643253720000|2022-01-27 03:22:00|64.7|62.1|64.74|62.14|64.81|62.21|64.7|62.1|0
1643253730000|2022-01-27 03:22:10|64.7|62.1|64.59|61.99|64.7|62.1|64.59|61.99|0
1643253740000|2022-01-27 03:22:20|64.51|61.91|64.44|61.84|64.51|61.91|64.44|61.84|0
1643253750000|2022-01-27 03:22:30|64.55|61.95|64.88|62.28|64.96|62.36|64.55|61.95|0
1643253760000|2022-01-27 03:22:40|64.84|62.24|64.99|62.39|64.99|62.39|64.84|62.24|0
1643253770000|2022-01-27 03:22:50|64.95|62.35|64.95|62.35|64.95|62.35|64.95|62.35|0
1643253780000|2022-01-27 03:23:00|64.99|62.39|64.92|62.32|65.03|62.43|64.92|62.32|0
1643253790000|2022-01-27 03:23:10|64.95|62.35|64.99|62.39|65.03|62.43|64.95|62.35|0
1643253800000|2022-01-27 03:23:20|65.06|62.46|65.06|62.46|65.1|62.5|65.06|62.46|0
1643253810000|2022-01-27 03:23:30|65.1|62.5|65.25|62.65|65.4|62.8|65.1|62.5|0
1643253820000|2022-01-27 03:23:40|65.18|62.58|65.03|62.43|65.18|62.58|64.95|62.35|0
1643253830000|2022-01-27 03:23:50|65.1|62.5|65.06|62.46|65.1|62.5|65.06|62.46|0
1643253840000|2022-01-27 03:24:00|65.03|62.43|65.18|62.58|65.18|62.58|65.03|62.43|0
1643253850000|2022-01-27 03:24:10|65.32|62.72|65.77|63.17|65.77|63.17|65.32|62.72|0
1643253860000|2022-01-27 03:24:20|65.88|63.28|65.62|63.02|65.88|63.28|65.62|63.02|0
1643253870000|2022-01-27 03:24:30|65.7|63.1|65.47|62.87|65.77|63.17|65.47|62.87|0
1643253880000|2022-01-27 03:24:40|65.18|62.58|65.03|62.43|65.18|62.58|65.03|62.43|0
1643253890000|2022-01-27 03:24:50|65.1|62.5|64.91|62.31|65.1|62.5|64.91|62.31|0
1643253900000|2022-01-27 03:25:00|64.66|62.06|64.22|61.62|64.66|62.06|64.22|61.62|0
1643253910000|2022-01-27 03:25:10|64.25|61.65|64.32|61.72|64.44|61.84|64.14|61.54|0
1643253920000|2022-01-27 03:25:20|64.36|61.76|64.25|61.65|64.4|61.8|64.25|61.65|0
1643253930000|2022-01-27 03:25:30|64.32|61.72|64.36|61.76|64.4|61.8|64.32|61.72|0
1643253940000|2022-01-27 03:25:40|64.29|61.69|64.18|61.58|64.29|61.69|64.18|61.58|0
1643253950000|2022-01-27 03:25:50|64.29|61.69|64.36|61.76|64.36|61.76|64.14|61.54|0
1643253960000|2022-01-27 03:26:00|64.44|61.84|64.51|61.91|64.51|61.91|64.44|61.84|0
1643253970000|2022-01-27 03:26:10|64.58|61.98|64.36|61.76|64.58|61.98|64.36|61.76|0
1643253980000|2022-01-27 03:26:20|64.4|61.8|64.32|61.72|64.44|61.84|64.32|61.72|0
1643253990000|2022-01-27 03:26:30|64.25|61.65|64.18|61.58|64.25|61.65|64.18|61.58|0
1643254000000|2022-01-27 03:26:40|64.36|61.76|64.29|61.69|64.36|61.76|64.29|61.69|0
1643254010000|2022-01-27 03:26:50|64.43|61.83|64.4|61.8|64.43|61.83|64.32|61.72|0
1643254020000|2022-01-27 03:27:00|64.43|61.83|64.66|62.06|64.66|62.06|64.43|61.83|0
1643254030000|2022-01-27 03:27:10|64.58|61.98|64.51|61.91|64.62|62.02|64.51|61.91|0
1643254040000|2022-01-27 03:27:20|64.58|61.98|64.51|61.91|64.58|61.98|64.51|61.91|0
1643254050000|2022-01-27 03:27:30|64.58|61.98|64.51|61.91|64.58|61.98|64.51|61.91|0
1643254060000|2022-01-27 03:27:40|64.58|61.98|64.51|61.91|64.58|61.98|64.51|61.91|0
1643254070000|2022-01-27 03:27:50|64.4|61.8|64.47|61.87|64.51|61.91|64.4|61.8|0
1643254080000|2022-01-27 03:28:00|64.43|61.83|64.43|61.83|64.43|61.83|64.43|61.83|0
1643254090000|2022-01-27 03:28:10|64.47|61.87|64.51|61.91|64.51|61.91|64.43|61.83|0
1643254100000|2022-01-27 03:28:20|64.43|61.83|64.73|62.13|64.73|62.13|64.43|61.83|0
1643254110000|2022-01-27 03:28:30|64.8|62.2|64.65|62.05|64.8|62.2|64.65|62.05|0
1643254120000|2022-01-27 03:28:40|64.69|62.09|64.65|62.05|64.69|62.09|64.62|62.02|0
1643254130000|2022-01-27 03:28:50|64.73|62.13|64.69|62.09|64.73|62.13|64.65|62.05|0
1643254140000|2022-01-27 03:29:00|64.73|62.13|64.62|62.02|64.73|62.13|64.62|62.02|0
1643254160000|2022-01-27 03:29:20|64.65|62.05|64.51|61.91|64.65|62.05|64.51|61.91|0
1643254170000|2022-01-27 03:29:30|64.65|62.05|64.62|62.02|64.65|62.05|64.54|61.94|0
1643254180000|2022-01-27 03:29:40|64.65|62.05|64.95|62.35|64.95|62.35|64.65|62.05|0
1643254190000|2022-01-27 03:29:50|64.84|62.24|64.61|62.01|64.84|62.24|64.58|61.98|0
1643254200000|2022-01-27 03:30:00|64.65|62.05|64.43|61.83|64.65|62.05|64.29|61.69|0
1643254210000|2022-01-27 03:30:10|64.47|61.87|64.87|62.27|64.87|62.27|64.47|61.87|0
1643254220000|2022-01-27 03:30:20|64.8|62.2|64.58|61.98|64.8|62.2|64.47|61.87|0
1643254230000|2022-01-27 03:30:30|64.28|61.68|64.43|61.83|64.43|61.83|64.28|61.68|0
1643254240000|2022-01-27 03:30:40|64.61|62.01|64.84|62.24|64.98|62.38|64.61|62.01|0
1643254250000|2022-01-27 03:30:50|64.8|62.2|64.65|62.05|64.8|62.2|64.54|61.94|0
1643254260000|2022-01-27 03:31:00|64.91|62.31|64.91|62.31|64.91|62.31|64.91|62.31|0
1643254270000|2022-01-27 03:31:10|65.13|62.53|65.39|62.79|65.39|62.79|65.13|62.53|0
1643254280000|2022-01-27 03:31:20|65.35|62.75|65.8|63.2|65.8|63.2|65.35|62.75|0
1643254290000|2022-01-27 03:31:30|65.62|63.02|65.69|63.09|65.69|63.09|65.47|62.87|0
1643254300000|2022-01-27 03:31:40|65.84|63.24|65.88|63.28|65.88|63.28|65.69|63.09|0
1643254310000|2022-01-27 03:31:50|65.91|63.31|66.06|63.46|66.06|63.46|65.91|63.31|0
1643254320000|2022-01-27 03:32:00|65.99|63.39|65.88|63.28|65.99|63.39|65.84|63.24|0
1643254330000|2022-01-27 03:32:10|65.91|63.31|65.62|63.02|65.91|63.31|65.62|63.02|0
1643254340000|2022-01-27 03:32:20|65.47|62.87|65.54|62.94|65.62|63.02|65.47|62.87|0
1643254350000|2022-01-27 03:32:30|65.91|63.31|65.76|63.16|65.91|63.31|65.76|63.16|0
1643254360000|2022-01-27 03:32:40|65.8|63.2|65.8|63.2|65.8|63.2|65.73|63.13|0
1643254370000|2022-01-27 03:32:50|65.76|63.16|65.47|62.87|65.87|63.27|65.47|62.87|0
1643254380000|2022-01-27 03:33:00|65.5|62.9|65.5|62.9|65.54|62.94|65.5|62.9|0
1643254390000|2022-01-27 03:33:10|65.47|62.87|65.28|62.68|65.47|62.87|65.24|62.64|0
1643254400000|2022-01-27 03:33:20|65.43|62.83|65.43|62.83|65.43|62.83|65.28|62.68|0
1643254410000|2022-01-27 03:33:30|65.35|62.75|65.61|63.01|65.61|63.01|65.35|62.75|0
1643254420000|2022-01-27 03:33:40|65.65|63.05|65.5|62.9|65.72|63.12|65.5|62.9|0
1643254430000|2022-01-27 03:33:50|65.32|62.72|65.39|62.79|65.39|62.79|65.32|62.72|0
1643254440000|2022-01-27 03:34:00|65.43|62.83|65.54|62.94|65.54|62.94|65.43|62.83|0
1643254450000|2022-01-27 03:34:10|65.32|62.72|65.32|62.72|65.32|62.72|65.2|62.6|0
1643254460000|2022-01-27 03:34:20|65.28|62.68|65.39|62.79|65.39|62.79|65.17|62.57|0
1643254470000|2022-01-27 03:34:30|65.17|62.57|65.2|62.6|65.28|62.68|65.17|62.57|0
1643254480000|2022-01-27 03:34:40|65.09|62.49|65.17|62.57|65.17|62.57|65.02|62.42|0
1643254490000|2022-01-27 03:34:50|65.05|62.45|65.13|62.53|65.13|62.53|65.05|62.45|0
1643254500000|2022-01-27 03:35:00|65.2|62.6|65.05|62.45|65.2|62.6|65.05|62.45|0
1643254510000|2022-01-27 03:35:10|65.17|62.57|65.02|62.42|65.17|62.57|65.02|62.42|0
1643254520000|2022-01-27 03:35:20|65.05|62.45|64.8|62.2|65.05|62.45|64.8|62.2|0
1643254530000|2022-01-27 03:35:30|64.76|62.16|64.5|61.9|64.8|62.2|64.5|61.9|0
1643254540000|2022-01-27 03:35:40|64.43|61.83|64.35|61.75|64.5|61.9|64.35|61.75|0
1643254550000|2022-01-27 03:35:50|64.46|61.86|64.21|61.61|64.46|61.86|64.13|61.53|0
1643254560000|2022-01-27 03:36:00|64.17|61.57|64.35|61.75|64.35|61.75|64.17|61.57|0
1643254570000|2022-01-27 03:36:10|64.5|61.9|64.35|61.75|64.5|61.9|64.35|61.75|0
1643254580000|2022-01-27 03:36:20|64.28|61.68|64.28|61.68|64.43|61.83|64.28|61.68|0
1643254590000|2022-01-27 03:36:30|64.21|61.61|64.43|61.83|64.43|61.83|64.21|61.61|0
1643254600000|2022-01-27 03:36:40|64.31|61.71|64.35|61.75|64.46|61.86|64.31|61.71|0
1643254610000|2022-01-27 03:36:50|64.28|61.68|64.28|61.68|64.35|61.75|64.24|61.64|0
1643254620000|2022-01-27 03:37:00|64.24|61.64|64.28|61.68|64.43|61.83|64.24|61.64|0
1643254640000|2022-01-27 03:37:20|64.31|61.71|64.35|61.75|64.35|61.75|64.31|61.71|0
1643254650000|2022-01-27 03:37:30|64.28|61.68|64.43|61.83|64.43|61.83|64.28|61.68|0
1643254660000|2022-01-27 03:37:40|64.35|61.75|64.39|61.79|64.39|61.79|64.35|61.75|0
1643254670000|2022-01-27 03:37:50|64.35|61.75|64.46|61.86|64.46|61.86|64.35|61.75|0
1643254680000|2022-01-27 03:38:00|64.43|61.83|64.43|61.83|64.43|61.83|64.35|61.75|0
1643254690000|2022-01-27 03:38:10|64.46|61.86|64.53|61.93|64.57|61.97|64.46|61.86|0
1643254700000|2022-01-27 03:38:20|64.31|61.71|63.91|61.31|64.31|61.71|63.91|61.31|0
1643254710000|2022-01-27 03:38:30|63.62|61.02|63.47|60.87|63.62|61.02|63.47|60.87|0
1643254720000|2022-01-27 03:38:40|63.55|60.95|63.07|60.47|63.55|60.95|63.07|60.47|0
1643254730000|2022-01-27 03:38:50|62.78|60.18|62.39|59.79|62.82|60.22|62.39|59.79|0
1643254740000|2022-01-27 03:39:00|62.46|59.86|62.68|60.08|62.68|60.08|62.46|59.86|0
1643254750000|2022-01-27 03:39:10|62.6|60|62.75|60.15|62.75|60.15|62.6|60|0
1643254760000|2022-01-27 03:39:20|62.6|60|62.32|59.72|62.6|60|62.32|59.72|0
1643254770000|2022-01-27 03:39:30|62.46|59.86|62.42|59.82|62.64|60.04|62.42|59.82|0
1643254780000|2022-01-27 03:39:40|62.53|59.93|62.39|59.79|62.57|59.97|62.39|59.79|0
1643254790000|2022-01-27 03:39:50|62.28|59.68|62.64|60.04|62.68|60.08|62.28|59.68|0
1643254800000|2022-01-27 03:40:00|62.6|60|62.53|59.93|62.68|60.08|62.53|59.93|0
1643254810000|2022-01-27 03:40:10|62.49|59.89|62.1|59.5|62.49|59.89|62.1|59.5|0
1643254820000|2022-01-27 03:40:20|62.17|59.57|62.03|59.43|62.24|59.64|62.03|59.43|0
1643254830000|2022-01-27 03:40:30|62.24|59.64|62.17|59.57|62.32|59.72|62.17|59.57|0
1643254840000|2022-01-27 03:40:40|62.1|59.5|61.85|59.25|62.1|59.5|61.85|59.25|0
1643254850000|2022-01-27 03:40:50|62.1|59.5|62.1|59.5|62.13|59.53|62.1|59.5|0
1643254860000|2022-01-27 03:41:00|61.96|59.36|61.96|59.36|61.99|59.39|61.96|59.36|0
1643254870000|2022-01-27 03:41:10|61.88|59.28|61.88|59.28|61.88|59.28|61.81|59.21|0
1643254880000|2022-01-27 03:41:20|61.81|59.21|61.74|59.14|61.81|59.21|61.74|59.14|0
1643254890000|2022-01-27 03:41:30|60.68|58.08|60.57|57.97|60.82|58.22|60.57|57.97|0
1643254900000|2022-01-27 03:41:40|60.12|57.52|60.12|57.52|60.12|57.52|60.01|57.41|0
1643254910000|2022-01-27 03:41:50|60.05|57.45|58.39|55.79|60.05|57.45|58.39|55.79|0
1643254920000|2022-01-27 03:42:00|58.49|55.89|58.87|56.27|59.04|56.44|58.49|55.89|0
1643254930000|2022-01-27 03:42:10|59.18|56.58|59.49|56.89|59.49|56.89|59.14|56.54|0
1643254940000|2022-01-27 03:42:20|59.42|56.82|59.64|57.04|59.64|57.04|59.21|56.61|0
1643254950000|2022-01-27 03:42:30|59.74|57.14|60.09|57.49|60.09|57.49|59.74|57.14|0
1643254960000|2022-01-27 03:42:40|60.05|57.45|60.16|57.56|60.16|57.56|60.05|57.45|0
1643254970000|2022-01-27 03:42:50|60.23|57.63|60.44|57.84|60.44|57.84|60.23|57.63|0
1643254980000|2022-01-27 03:43:00|60.05|57.45|60.19|57.59|60.19|57.59|60.05|57.45|0
1643254990000|2022-01-27 03:43:10|60.02|57.42|60.91|58.31|61.09|58.49|60.02|57.42|0
1643255000000|2022-01-27 03:43:20|60.95|58.35|60.98|58.38|61.09|58.49|60.95|58.35|0
1643255010000|2022-01-27 03:43:30|61.12|58.52|61.23|58.63|61.23|58.63|61.05|58.45|0
1643255020000|2022-01-27 03:43:40|61.19|58.59|61.16|58.56|61.19|58.59|61.16|58.56|0
1643255030000|2022-01-27 03:43:50|61.12|58.52|61.05|58.45|61.19|58.59|61.05|58.45|0
1643255040000|2022-01-27 03:44:00|61.16|58.56|61.02|58.42|61.16|58.56|61.02|58.42|0
1643255050000|2022-01-27 03:44:10|61.23|58.63|60.53|57.93|61.23|58.63|60.49|57.89|0
1643255060000|2022-01-27 03:44:20|60.74|58.14|61.02|58.42|61.02|58.42|60.7|58.1|0
1643255070000|2022-01-27 03:44:30|61.19|58.59|60.53|57.93|61.19|58.59|60.53|57.93|0
1643255080000|2022-01-27 03:44:40|60.6|58|60.67|58.07|60.67|58.07|60.6|58|0
1643255090000|2022-01-27 03:44:50|60.7|58.1|60.6|58|60.77|58.17|60.6|58|0
1643255100000|2022-01-27 03:45:00|60.88|58.28|60.84|58.24|60.88|58.28|60.67|58.07|0
1643255110000|2022-01-27 03:45:10|61.02|58.42|61.05|58.45|61.09|58.49|60.98|58.38|0
1643255120000|2022-01-27 03:45:20|60.95|58.35|60.84|58.24|60.98|58.38|60.84|58.24|0
1643255130000|2022-01-27 03:45:30|60.88|58.28|60.14|57.54|60.88|58.28|60.14|57.54|0
1643255140000|2022-01-27 03:45:40|60.28|57.68|60.49|57.89|60.63|58.03|60.28|57.68|0
1643255150000|2022-01-27 03:45:50|60.42|57.82|60.46|57.86|60.46|57.86|60.39|57.79|0
1643255160000|2022-01-27 03:46:00|60.53|57.93|60.56|57.96|60.63|58.03|60.53|57.93|0
1643255170000|2022-01-27 03:46:10|60.39|57.79|60.21|57.61|60.39|57.79|60.21|57.61|0
1643255180000|2022-01-27 03:46:20|60.11|57.51|60.11|57.51|60.11|57.51|60.07|57.47|0
1643255190000|2022-01-27 03:46:30|60.14|57.54|59.93|57.33|60.14|57.54|59.93|57.33|0
1643255200000|2022-01-27 03:46:40|59.87|57.27|59.83|57.23|59.97|57.37|59.83|57.23|0
1643255210000|2022-01-27 03:46:50|59.97|57.37|60.25|57.65|60.25|57.65|59.97|57.37|0
1643255220000|2022-01-27 03:47:00|60.21|57.61|60.46|57.86|60.46|57.86|60.21|57.61|0
1643255230000|2022-01-27 03:47:10|60.53|57.93|60.49|57.89|60.53|57.93|60.39|57.79|0
1643255240000|2022-01-27 03:47:20|60.46|57.86|60.56|57.96|60.6|58|60.46|57.86|0
1643255250000|2022-01-27 03:47:30|60.42|57.82|60.6|58|60.6|58|60.42|57.82|0
1643255260000|2022-01-27 03:47:40|60.42|57.82|60.32|57.72|60.42|57.82|60.25|57.65|0
1643255270000|2022-01-27 03:47:50|60.18|57.58|60.21|57.61|60.21|57.61|60.18|57.58|0
1643255280000|2022-01-27 03:48:00|60.18|57.58|60.32|57.72|60.39|57.79|60.18|57.58|0
1643255290000|2022-01-27 03:48:10|60.25|57.65|60.32|57.72|60.35|57.75|60.25|57.65|0
1643255300000|2022-01-27 03:48:20|60.39|57.79|60.32|57.72|60.42|57.82|60.32|57.72|0
1643255310000|2022-01-27 03:48:30|60.35|57.75|59.55|56.95|60.35|57.75|59.55|56.95|0
1643255320000|2022-01-27 03:48:40|59.62|57.02|59.69|57.09|59.69|57.09|59.55|56.95|0
1643255330000|2022-01-27 03:48:50|59.66|57.06|59.59|56.99|59.69|57.09|59.07|56.47|0
1643255340000|2022-01-27 03:49:00|59.38|56.78|60.11|57.51|60.18|57.58|59.38|56.78|0
1643255350000|2022-01-27 03:49:10|60.39|57.79|60.7|58.1|60.7|58.1|60.39|57.79|0
1643255360000|2022-01-27 03:49:20|60.66|58.06|60.8|58.2|60.8|58.2|60.63|58.03|0
1643255370000|2022-01-27 03:49:30|60.66|58.06|60.66|58.06|60.66|58.06|60.59|57.99|0
1643255380000|2022-01-27 03:49:40|60.59|57.99|60.56|57.96|60.59|57.99|60.56|57.96|0
1643255390000|2022-01-27 03:49:50|60.32|57.72|60.45|57.85|60.45|57.85|60.32|57.72|0
1643255400000|2022-01-27 03:50:00|60.35|57.75|60.38|57.78|60.38|57.78|60.32|57.72|0
1643255410000|2022-01-27 03:50:10|60.28|57.68|60.38|57.78|60.42|57.82|60.28|57.68|0
1643255420000|2022-01-27 03:50:20|60.77|58.17|60.7|58.1|60.94|58.34|60.7|58.1|0
1643255430000|2022-01-27 03:50:30|60.77|58.17|60.73|58.13|60.8|58.2|60.73|58.13|0
1643255440000|2022-01-27 03:50:40|60.77|58.17|60.84|58.24|60.84|58.24|60.77|58.17|0
1643255450000|2022-01-27 03:50:50|60.77|58.17|60.8|58.2|60.91|58.31|60.77|58.17|0
1643255460000|2022-01-27 03:51:00|61.01|58.41|61.15|58.55|61.15|58.55|60.94|58.34|0
1643255470000|2022-01-27 03:51:10|61.43|58.83|61.36|58.76|61.43|58.83|61.12|58.52|0
1643255480000|2022-01-27 03:51:20|61.33|58.73|61.33|58.73|61.36|58.76|61.29|58.69|0
1643255490000|2022-01-27 03:51:30|61.29|58.69|61.33|58.73|61.43|58.83|61.29|58.69|0
1643255500000|2022-01-27 03:51:40|61.29|58.69|61.26|58.66|61.29|58.69|61.19|58.59|0
1643255510000|2022-01-27 03:51:50|61.22|58.62|61.26|58.66|61.33|58.73|61.22|58.62|0
1643255520000|2022-01-27 03:52:00|61.43|58.83|61.15|58.55|61.5|58.9|61.15|58.55|0
1643255530000|2022-01-27 03:52:10|61.12|58.52|61.4|58.8|61.4|58.8|61.12|58.52|0
1643255540000|2022-01-27 03:52:20|61.15|58.55|61.01|58.41|61.15|58.55|61.01|58.41|0
1643255550000|2022-01-27 03:52:30|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1643255560000|2022-01-27 03:52:40|60.73|58.13|60.87|58.27|60.87|58.27|60.73|58.13|0
1643255570000|2022-01-27 03:52:50|60.8|58.2|60.52|57.92|60.8|58.2|60.52|57.92|0
1643255580000|2022-01-27 03:53:00|60.45|57.85|60.24|57.64|60.45|57.85|60.24|57.64|0
1643255590000|2022-01-27 03:53:10|60.28|57.68|60.31|57.71|60.31|57.71|60.24|57.64|0
1643255600000|2022-01-27 03:53:20|60.35|57.75|60.52|57.92|60.52|57.92|60.35|57.75|0
1643255610000|2022-01-27 03:53:30|60.76|58.16|61.08|58.48|61.08|58.48|60.76|58.16|0
1643255620000|2022-01-27 03:53:40|61.04|58.44|60.94|58.34|61.08|58.48|60.94|58.34|0
1643255630000|2022-01-27 03:53:50|61.01|58.41|61.04|58.44|61.04|58.44|60.97|58.37|0
1643255640000|2022-01-27 03:54:00|61.15|58.55|61.08|58.48|61.18|58.58|61.08|58.48|0
1643255650000|2022-01-27 03:54:10|61.25|58.65|60.97|58.37|61.25|58.65|60.97|58.37|0
1643255660000|2022-01-27 03:54:20|61.08|58.48|61.08|58.48|61.08|58.48|61.04|58.44|0
1643255670000|2022-01-27 03:54:30|61.22|58.62|61.25|58.65|61.25|58.65|61.15|58.55|0
1643255680000|2022-01-27 03:54:40|61.15|58.55|60.94|58.34|61.15|58.55|60.94|58.34|0
1643255690000|2022-01-27 03:54:50|60.83|58.23|60.83|58.23|60.83|58.23|60.8|58.2|0
1643255700000|2022-01-27 03:55:00|60.87|58.27|60.62|58.02|60.87|58.27|60.62|58.02|0
1643255710000|2022-01-27 03:55:10|60.66|58.06|60.38|57.78|60.66|58.06|60.38|57.78|0
1643255720000|2022-01-27 03:55:20|60.17|57.57|60.1|57.5|60.17|57.57|60.1|57.5|0
1643255730000|2022-01-27 03:55:30|60.03|57.43|59.96|57.36|60.1|57.5|59.96|57.36|0
1643255740000|2022-01-27 03:55:40|60.1|57.5|60.1|57.5|60.17|57.57|60.1|57.5|0
1643255750000|2022-01-27 03:55:50|60.24|57.64|60.83|58.23|60.83|58.23|60.24|57.64|0
1643255760000|2022-01-27 03:56:00|60.8|58.2|60.66|58.06|60.87|58.27|60.66|58.06|0
1643255770000|2022-01-27 03:56:10|60.45|57.85|60.27|57.67|60.45|57.85|60.17|57.57|0
1643255780000|2022-01-27 03:56:20|60.17|57.57|60.13|57.53|60.17|57.57|60.1|57.5|0
1643255790000|2022-01-27 03:56:30|60.1|57.5|60.13|57.53|60.13|57.53|60.03|57.43|0
1643255800000|2022-01-27 03:56:40|60.2|57.6|60.38|57.78|60.38|57.78|60.2|57.6|0
1643255810000|2022-01-27 03:56:50|60.41|57.81|60.52|57.92|60.52|57.92|60.41|57.81|0
1643255820000|2022-01-27 03:57:00|60.48|57.88|60.34|57.74|60.48|57.88|60.34|57.74|0
1643255830000|2022-01-27 03:57:10|60.52|57.92|60.41|57.81|60.52|57.92|60.41|57.81|0
1643255840000|2022-01-27 03:57:20|60.34|57.74|60.66|58.06|60.66|58.06|60.34|57.74|0
1643255850000|2022-01-27 03:57:30|60.73|58.13|60.76|58.16|60.8|58.2|60.73|58.13|0
1643255860000|2022-01-27 03:57:40|60.69|58.09|60.8|58.2|60.8|58.2|60.69|58.09|0
1643255870000|2022-01-27 03:57:50|60.87|58.27|60.76|58.16|60.87|58.27|60.76|58.16|0
1643255880000|2022-01-27 03:58:00|60.73|58.13|61.15|58.55|61.15|58.55|60.73|58.13|0
1643255890000|2022-01-27 03:58:10|60.24|57.64|59.75|57.15|60.24|57.64|59.75|57.15|0
1643255900000|2022-01-27 03:58:20|59.89|57.29|59.82|57.22|59.89|57.29|59.62|57.02|0
1643255910000|2022-01-27 03:58:30|60.1|57.5|60.24|57.64|60.41|57.81|60.1|57.5|0
1643255920000|2022-01-27 03:58:40|60.38|57.78|60.45|57.85|60.59|57.99|60.31|57.71|0
1643255930000|2022-01-27 03:58:50|60.55|57.95|60.52|57.92|60.55|57.95|60.45|57.85|0
1643255940000|2022-01-27 03:59:00|60.45|57.85|60.62|58.02|60.62|58.02|60.45|57.85|0
1643255950000|2022-01-27 03:59:10|60.66|58.06|60.52|57.92|60.66|58.06|60.45|57.85|0
1643255960000|2022-01-27 03:59:20|60.94|58.34|61.39|58.79|61.39|58.79|60.94|58.34|0
1643255970000|2022-01-27 03:59:30|61.43|58.83|61.5|58.9|61.57|58.97|61.43|58.83|0
1643255980000|2022-01-27 03:59:40|61.18|58.58|61.15|58.55|61.18|58.58|61.15|58.55|0
1643255990000|2022-01-27 03:59:50|61.36|58.76|61.25|58.65|61.36|58.76|61.18|58.58|0
1643256000000|2022-01-27 04:00:00|61.29|58.69|61.36|58.76|61.36|58.76|61.18|58.58|0
1643256010000|2022-01-27 04:00:10|61.29|58.69|61.08|58.48|61.29|58.69|61.08|58.48|0
1643256020000|2022-01-27 04:00:20|61.11|58.51|61.15|58.55|61.15|58.55|61|58.4|0
1643256030000|2022-01-27 04:00:30|61.29|58.69|61.22|58.62|61.29|58.69|61.22|58.62|0
1643256040000|2022-01-27 04:00:40|61.32|58.72|61.39|58.79|61.43|58.83|61.32|58.72|0
1643256050000|2022-01-27 04:00:50|61.29|58.69|61.43|58.83|61.43|58.83|61.29|58.69|0
1643256060000|2022-01-27 04:01:00|61.32|58.72|61.46|58.86|61.46|58.86|61.21|58.61|0
1643256070000|2022-01-27 04:01:10|61.39|58.79|61.25|58.65|61.39|58.79|61.25|58.65|0
1643256080000|2022-01-27 04:01:20|61.28|58.68|61.6|59|61.85|59.25|61.28|58.68|0
1643256090000|2022-01-27 04:01:30|61.64|59.04|61.43|58.83|61.64|59.04|61.36|58.76|0
1643256100000|2022-01-27 04:01:40|61.32|58.72|61.57|58.97|61.57|58.97|61.32|58.72|0
1643256110000|2022-01-27 04:01:50|61.5|58.9|61.67|59.07|61.67|59.07|61.5|58.9|0
1643256120000|2022-01-27 04:02:00|61.78|59.18|61.57|58.97|61.78|59.18|61.57|58.97|0
1643256130000|2022-01-27 04:02:10|61.53|58.93|61.39|58.79|61.57|58.97|61.35|58.75|0
1643256140000|2022-01-27 04:02:20|61.35|58.75|61.18|58.58|61.35|58.75|61.18|58.58|0
1643256150000|2022-01-27 04:02:30|61.07|58.47|61|58.4|61.07|58.47|60.9|58.3|0
1643256160000|2022-01-27 04:02:40|61.07|58.47|60.93|58.33|61.07|58.47|60.93|58.33|0
1643256170000|2022-01-27 04:02:50|60.86|58.26|61|58.4|61|58.4|60.86|58.26|0
1643256180000|2022-01-27 04:03:00|61.04|58.44|61.14|58.54|61.14|58.54|61.04|58.44|0
1643256190000|2022-01-27 04:03:10|61|58.4|61|58.4|61.07|58.47|61|58.4|0
1643256200000|2022-01-27 04:03:20|60.83|58.23|60.86|58.26|60.86|58.26|60.83|58.23|0
1643256210000|2022-01-27 04:03:30|60.79|58.19|60.83|58.23|60.9|58.3|60.79|58.19|0
1643256220000|2022-01-27 04:03:40|60.79|58.19|60.97|58.37|60.97|58.37|60.72|58.12|0
1643256230000|2022-01-27 04:03:50|61|58.4|61.07|58.47|61.07|58.47|61|58.4|0
1643256240000|2022-01-27 04:04:00|61.11|58.51|60.83|58.23|61.11|58.51|60.83|58.23|0
1643256250000|2022-01-27 04:04:10|60.76|58.16|60.76|58.16|60.83|58.23|60.76|58.16|0
1643256260000|2022-01-27 04:04:20|60.79|58.19|60.65|58.05|60.79|58.19|60.65|58.05|0
1643256270000|2022-01-27 04:04:30|60.58|57.98|61|58.4|61|58.4|60.58|57.98|0
1643256280000|2022-01-27 04:04:40|61.07|58.47|60.93|58.33|61.07|58.47|60.86|58.26|0
1643256290000|2022-01-27 04:04:50|61.03|58.43|60.79|58.19|61.03|58.43|60.79|58.19|0
1643256300000|2022-01-27 04:05:00|60.89|58.29|60.93|58.33|61|58.4|60.89|58.29|0
1643256310000|2022-01-27 04:05:10|60.86|58.26|60.82|58.22|60.89|58.29|60.82|58.22|0
1643256320000|2022-01-27 04:05:20|60.86|58.26|60.79|58.19|60.86|58.26|60.79|58.19|0
1643256330000|2022-01-27 04:05:30|60.96|58.36|60.82|58.22|60.96|58.36|60.82|58.22|0
1643256340000|2022-01-27 04:05:40|60.79|58.19|60.86|58.26|60.93|58.33|60.79|58.19|0
1643256350000|2022-01-27 04:05:50|60.89|58.29|61.03|58.43|61.03|58.43|60.89|58.29|0
1643256360000|2022-01-27 04:06:00|61.28|58.68|61.24|58.64|61.28|58.68|61.21|58.61|0
1643256370000|2022-01-27 04:06:10|61.28|58.68|61.28|58.68|61.42|58.82|61.28|58.68|0
1643256380000|2022-01-27 04:06:20|61.07|58.47|60.79|58.19|61.07|58.47|60.72|58.12|0
1643256390000|2022-01-27 04:06:30|60.58|57.98|60.54|57.94|60.61|58.01|60.54|57.94|0
1643256400000|2022-01-27 04:06:40|60.47|57.87|60.61|58.01|60.61|58.01|60.47|57.87|0
1643256410000|2022-01-27 04:06:50|60.79|58.19|60.58|57.98|60.79|58.19|60.58|57.98|0
1643256420000|2022-01-27 04:07:00|60.72|58.12|60.51|57.91|60.72|58.12|60.51|57.91|0
1643256430000|2022-01-27 04:07:10|60.61|58.01|60.54|57.94|60.72|58.12|60.51|57.91|0
1643256440000|2022-01-27 04:07:20|60.51|57.91|60.54|57.94|60.54|57.94|60.51|57.91|0
1643256450000|2022-01-27 04:07:30|60.65|58.05|60.51|57.91|60.65|58.05|60.51|57.91|0
1643256460000|2022-01-27 04:07:40|60.58|57.98|60.58|57.98|60.61|58.01|60.58|57.98|0
1643256470000|2022-01-27 04:07:50|60.65|58.05|60.58|57.98|60.72|58.12|60.58|57.98|0
1643256480000|2022-01-27 04:08:00|60.44|57.84|60.65|58.05|60.65|58.05|60.44|57.84|0
1643256490000|2022-01-27 04:08:10|60.68|58.08|60.72|58.12|60.75|58.15|60.68|58.08|0
1643256500000|2022-01-27 04:08:20|60.79|58.19|60.72|58.12|60.79|58.19|60.72|58.12|0
1643256510000|2022-01-27 04:08:30|60.61|58.01|60.65|58.05|60.65|58.05|60.54|57.94|0
1643256520000|2022-01-27 04:08:40|60.58|57.98|60.68|58.08|60.68|58.08|60.58|57.98|0
1643256530000|2022-01-27 04:08:50|60.72|58.12|61.07|58.47|61.07|58.47|60.72|58.12|0
1643256540000|2022-01-27 04:09:00|61|58.4|60.82|58.22|61|58.4|60.68|58.08|0
1643256550000|2022-01-27 04:09:10|61|58.4|60.79|58.19|61|58.4|60.79|58.19|0
1643256560000|2022-01-27 04:09:20|60.75|58.15|60.93|58.33|60.96|58.36|60.75|58.15|0
1643256570000|2022-01-27 04:09:30|60.82|58.22|60.82|58.22|60.82|58.22|60.79|58.19|0
1643256580000|2022-01-27 04:09:40|60.93|58.33|60.89|58.29|61|58.4|60.89|58.29|0
1643256590000|2022-01-27 04:09:50|60.86|58.26|61.03|58.43|61.03|58.43|60.82|58.22|0
1643256600000|2022-01-27 04:10:00|61|58.4|61|58.4|61|58.4|61|58.4|0
1643256610000|2022-01-27 04:10:10|60.89|58.29|60.72|58.12|60.89|58.29|60.72|58.12|0
1643256620000|2022-01-27 04:10:20|60.65|58.05|60.37|57.77|60.72|58.12|60.37|57.77|0
1643256630000|2022-01-27 04:10:30|60.51|57.91|60.72|58.12|60.72|58.12|60.4|57.8|0
1643256640000|2022-01-27 04:10:40|60.65|58.05|60.58|57.98|60.65|58.05|60.51|57.91|0
1643256650000|2022-01-27 04:10:50|60.61|58.01|60.75|58.15|60.75|58.15|60.61|58.01|0
1643256660000|2022-01-27 04:11:00|60.89|58.29|60.86|58.26|60.93|58.33|60.86|58.26|0
1643256670000|2022-01-27 04:11:10|60.93|58.33|60.82|58.22|60.93|58.33|60.82|58.22|0
1643256680000|2022-01-27 04:11:20|60.86|58.26|61.07|58.47|61.07|58.47|60.86|58.26|0
1643256690000|2022-01-27 04:11:30|61.24|58.64|61.49|58.89|61.63|59.03|61.24|58.64|0
1643256700000|2022-01-27 04:11:40|61.42|58.82|61.31|58.71|61.49|58.89|61.31|58.71|0
1643256710000|2022-01-27 04:11:50|61.45|58.85|60.89|58.29|61.45|58.85|60.89|58.29|0
1643256720000|2022-01-27 04:12:00|60.96|58.36|61.38|58.78|61.38|58.78|60.96|58.36|0
1643256730000|2022-01-27 04:12:10|61.42|58.82|61.38|58.78|61.42|58.82|61.38|58.78|0
1643256740000|2022-01-27 04:12:20|61.28|58.68|61.17|58.57|61.28|58.68|61.17|58.57|0
1643256750000|2022-01-27 04:12:30|61.06|58.46|61.06|58.46|61.1|58.5|61.06|58.46|0
1643256760000|2022-01-27 04:12:40|61.17|58.57|61.1|58.5|61.21|58.61|61.03|58.43|0
1643256770000|2022-01-27 04:12:50|61.06|58.46|61.24|58.64|61.24|58.64|61.06|58.46|0
1643256780000|2022-01-27 04:13:00|61.31|58.71|61.28|58.68|61.42|58.82|61.28|58.68|0
1643256790000|2022-01-27 04:13:10|61.38|58.78|61.49|58.89|61.49|58.89|61.38|58.78|0
1643256800000|2022-01-27 04:13:20|61.38|58.78|61.42|58.82|61.42|58.82|61.35|58.75|0
1643256810000|2022-01-27 04:13:30|61.35|58.75|61.35|58.75|61.38|58.78|61.35|58.75|0
1643256820000|2022-01-27 04:13:40|61.38|58.78|61.17|58.57|61.38|58.78|61.17|58.57|0
1643256830000|2022-01-27 04:13:50|61.13|58.53|61.24|58.64|61.24|58.64|61.13|58.53|0
1643256840000|2022-01-27 04:14:00|61.2|58.6|61.27|58.67|61.27|58.67|61.2|58.6|0
1643256850000|2022-01-27 04:14:10|61.17|58.57|61.13|58.53|61.17|58.57|61.03|58.43|0
1643256860000|2022-01-27 04:14:20|61.1|58.5|61.06|58.46|61.13|58.53|61.06|58.46|0
1643256870000|2022-01-27 04:14:30|61.13|58.53|61.13|58.53|61.17|58.57|61.13|58.53|0
1643256880000|2022-01-27 04:14:40|61.27|58.67|61.41|58.81|61.45|58.85|61.27|58.67|0
1643256890000|2022-01-27 04:14:50|61.27|58.67|61.24|58.64|61.27|58.67|61.24|58.64|0
1643256900000|2022-01-27 04:15:00|61.41|58.81|61.34|58.74|61.45|58.85|61.27|58.67|0
1643256910000|2022-01-27 04:15:10|61.38|58.78|61.24|58.64|61.41|58.81|61.2|58.6|0
1643256920000|2022-01-27 04:15:20|61.27|58.67|61.34|58.74|61.34|58.74|61.24|58.64|0
1643256930000|2022-01-27 04:15:30|61.24|58.64|61.2|58.6|61.27|58.67|61.17|58.57|0
1643256940000|2022-01-27 04:15:40|61.13|58.53|60.75|58.15|61.13|58.53|60.71|58.11|0
1643256950000|2022-01-27 04:15:50|60.78|58.18|60.82|58.22|60.85|58.25|60.78|58.18|0
1643256960000|2022-01-27 04:16:00|60.78|58.18|60.78|58.18|60.78|58.18|60.71|58.11|0
1643256970000|2022-01-27 04:16:10|60.71|58.11|60.75|58.15|60.75|58.15|60.71|58.11|0
1643256980000|2022-01-27 04:16:20|60.85|58.25|60.85|58.25|60.85|58.25|60.78|58.18|0
1643256990000|2022-01-27 04:16:30|60.92|58.32|60.92|58.32|60.95|58.35|60.92|58.32|0
1643257000000|2022-01-27 04:16:40|60.85|58.25|61.02|58.42|61.02|58.42|60.85|58.25|0
1643257010000|2022-01-27 04:16:50|61.2|58.6|61.34|58.74|61.34|58.74|61.17|58.57|0
1643257020000|2022-01-27 04:17:00|61.27|58.67|62.42|59.82|62.42|59.82|61.27|58.67|0
1643257030000|2022-01-27 04:17:10|62.17|59.57|61.77|59.17|62.17|59.57|61.77|59.17|0
1643257040000|2022-01-27 04:17:20|61.32|58.72|61.28|58.68|61.32|58.72|61.28|58.68|0
1643257050000|2022-01-27 04:17:30|61.35|58.75|61.6|59|61.6|59|61.35|58.75|0
1643257060000|2022-01-27 04:17:40|61.81|59.21|61.7|59.1|61.81|59.21|61.67|59.07|0
1643257070000|2022-01-27 04:17:50|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1643257080000|2022-01-27 04:18:00|61.7|59.1|61.88|59.28|61.88|59.28|61.7|59.1|0
1643257090000|2022-01-27 04:18:10|61.95|59.35|62.02|59.42|62.05|59.45|61.95|59.35|0
1643257100000|2022-01-27 04:18:20|62.05|59.45|62.09|59.49|62.12|59.52|62.05|59.45|0
1643257110000|2022-01-27 04:18:30|62.16|59.56|62.09|59.49|62.16|59.56|62.09|59.49|0
1643257120000|2022-01-27 04:18:40|62.02|59.42|62.05|59.45|62.16|59.56|62.02|59.42|0
1643257130000|2022-01-27 04:18:50|62.12|59.52|62.3|59.7|62.3|59.7|62.12|59.52|0
1643257140000|2022-01-27 04:19:00|62.16|59.56|62.37|59.77|62.37|59.77|62.16|59.56|0
1643257150000|2022-01-27 04:19:10|62.34|59.74|62.26|59.66|62.34|59.74|62.26|59.66|0
1643257160000|2022-01-27 04:19:20|62.34|59.74|62.41|59.81|62.41|59.81|62.34|59.74|0
1643257170000|2022-01-27 04:19:30|62.23|59.63|62.44|59.84|62.44|59.84|62.23|59.63|0
1643257180000|2022-01-27 04:19:40|62.48|59.88|62.76|60.16|62.8|60.2|62.48|59.88|0
1643257190000|2022-01-27 04:19:50|62.94|60.34|63.37|60.77|63.44|60.84|62.94|60.34|0
1643257200000|2022-01-27 04:20:00|63.19|60.59|63.44|60.84|63.52|60.92|63.19|60.59|0
1643257210000|2022-01-27 04:20:10|63.19|60.59|63.16|60.56|63.44|60.84|63.16|60.56|0
1643257220000|2022-01-27 04:20:20|63.05|60.45|63.19|60.59|63.19|60.59|63.05|60.45|0
1643257230000|2022-01-27 04:20:30|63.23|60.63|63.12|60.52|63.3|60.7|63.12|60.52|0
1643257240000|2022-01-27 04:20:40|63.01|60.41|62.87|60.27|63.01|60.41|62.87|60.27|0
1643257250000|2022-01-27 04:20:50|62.94|60.34|62.87|60.27|62.94|60.34|62.83|60.23|0
1643257260000|2022-01-27 04:21:00|62.98|60.38|63.01|60.41|63.01|60.41|62.8|60.2|0
1643257270000|2022-01-27 04:21:10|62.94|60.34|62.94|60.34|62.94|60.34|62.9|60.3|0
1643257280000|2022-01-27 04:21:20|62.87|60.27|62.87|60.27|62.9|60.3|62.87|60.27|0
1643257290000|2022-01-27 04:21:30|62.69|60.09|62.73|60.13|62.73|60.13|62.69|60.09|0
1643257300000|2022-01-27 04:21:40|62.8|60.2|62.9|60.3|63.12|60.52|62.8|60.2|0
1643257310000|2022-01-27 04:21:50|62.87|60.27|62.9|60.3|62.9|60.3|62.87|60.27|0
1643257320000|2022-01-27 04:22:00|62.87|60.27|63.05|60.45|63.05|60.45|62.87|60.27|0
1643257330000|2022-01-27 04:22:10|63.08|60.48|63.26|60.66|63.26|60.66|63.08|60.48|0
1643257340000|2022-01-27 04:22:20|62.97|60.37|62.83|60.23|62.97|60.37|62.8|60.2|0
1643257350000|2022-01-27 04:22:30|62.87|60.27|62.9|60.3|62.97|60.37|62.83|60.23|0
1643257360000|2022-01-27 04:22:40|62.94|60.34|63.33|60.73|63.33|60.73|62.94|60.34|0
1643257370000|2022-01-27 04:22:50|63.51|60.91|63.3|60.7|63.51|60.91|63.3|60.7|0
1643257380000|2022-01-27 04:23:00|63.44|60.84|63.23|60.63|63.44|60.84|63.15|60.55|0
1643257390000|2022-01-27 04:23:10|63.26|60.66|63.01|60.41|63.26|60.66|63.01|60.41|0
1643257400000|2022-01-27 04:23:20|62.97|60.37|63.05|60.45|63.05|60.45|62.97|60.37|0
1643257410000|2022-01-27 04:23:30|63.08|60.48|63.05|60.45|63.08|60.48|62.97|60.37|0
1643257420000|2022-01-27 04:23:40|62.94|60.34|63.05|60.45|63.05|60.45|62.94|60.34|0
1643257430000|2022-01-27 04:23:50|62.87|60.27|63.37|60.77|63.37|60.77|62.87|60.27|0
1643257440000|2022-01-27 04:24:00|63.26|60.66|63.26|60.66|63.44|60.84|63.26|60.66|0
1643257450000|2022-01-27 04:24:10|63.33|60.73|63.26|60.66|63.33|60.73|63.26|60.66|0
1643257460000|2022-01-27 04:24:20|63.23|60.63|63.33|60.73|63.33|60.73|63.12|60.52|0
1643257470000|2022-01-27 04:24:30|63.37|60.77|63.62|61.02|63.62|61.02|63.37|60.77|0
1643257480000|2022-01-27 04:24:40|63.51|60.91|63.48|60.88|63.51|60.91|63.48|60.88|0
1643257490000|2022-01-27 04:24:50|63.44|60.84|63.44|60.84|63.55|60.95|63.44|60.84|0
1643257500000|2022-01-27 04:25:00|63.26|60.66|63.22|60.62|63.26|60.66|63.15|60.55|0
1643257510000|2022-01-27 04:25:10|63.26|60.66|63.04|60.44|63.26|60.66|63.04|60.44|0
1643257520000|2022-01-27 04:25:20|62.94|60.34|63.08|60.48|63.15|60.55|62.94|60.34|0
1643257530000|2022-01-27 04:25:30|63.12|60.52|63.15|60.55|63.15|60.55|63.08|60.48|0
1643257540000|2022-01-27 04:25:40|63.19|60.59|63.51|60.91|63.51|60.91|63.15|60.55|0
1643257550000|2022-01-27 04:25:50|63.58|60.98|63.58|60.98|63.58|60.98|63.47|60.87|0
1643257560000|2022-01-27 04:26:00|63.51|60.91|63.73|61.13|63.73|61.13|63.51|60.91|0
1643257570000|2022-01-27 04:26:10|63.87|61.27|63.76|61.16|63.87|61.27|63.76|61.16|0
1643257580000|2022-01-27 04:26:20|63.83|61.23|63.83|61.23|63.83|61.23|63.73|61.13|0
1643257590000|2022-01-27 04:26:30|63.87|61.27|63.58|60.98|63.87|61.27|63.58|60.98|0
1643257600000|2022-01-27 04:26:40|63.51|60.91|63.66|61.06|63.66|61.06|63.51|60.91|0
1643257610000|2022-01-27 04:26:50|63.51|60.91|63.51|60.91|63.55|60.95|63.51|60.91|0
1643257620000|2022-01-27 04:27:00|63.44|60.84|63.3|60.7|63.44|60.84|63.3|60.7|0
1643257630000|2022-01-27 04:27:10|63.29|60.69|63.33|60.73|63.33|60.73|63.29|60.69|0
1643257640000|2022-01-27 04:27:20|63.44|60.84|63.83|61.23|63.83|61.23|63.44|60.84|0
1643257650000|2022-01-27 04:27:30|63.91|61.31|63.87|61.27|63.91|61.31|63.87|61.27|0
1643257660000|2022-01-27 04:27:40|63.83|61.23|63.98|61.38|63.98|61.38|63.83|61.23|0
1643257670000|2022-01-27 04:27:50|63.94|61.34|64.34|61.74|64.34|61.74|63.94|61.34|0
1643257680000|2022-01-27 04:28:00|64.41|61.81|64.41|61.81|64.63|62.03|64.41|61.81|0
1643257690000|2022-01-27 04:28:10|64.49|61.89|64.6|62|64.7|62.1|64.49|61.89|0
1643257700000|2022-01-27 04:28:20|64.52|61.92|64.6|62|64.6|62|64.52|61.92|0
1643257710000|2022-01-27 04:28:30|64.38|61.78|64.31|61.71|64.38|61.78|64.27|61.67|0
1643257720000|2022-01-27 04:28:40|64.27|61.67|64.23|61.63|64.31|61.71|64.23|61.63|0
1643257730000|2022-01-27 04:28:50|64.34|61.74|64.38|61.78|64.38|61.78|64.3|61.7|0
1643257740000|2022-01-27 04:29:00|64.23|61.63|64.3|61.7|64.3|61.7|64.12|61.52|0
1643257750000|2022-01-27 04:29:10|64.45|61.85|64.3|61.7|64.45|61.85|64.27|61.67|0
1643257760000|2022-01-27 04:29:20|64.34|61.74|64.38|61.78|64.38|61.78|64.34|61.74|0
1643257770000|2022-01-27 04:29:30|64.3|61.7|64.38|61.78|64.45|61.85|64.3|61.7|0
1643257780000|2022-01-27 04:29:40|64.41|61.81|64.38|61.78|64.41|61.81|64.38|61.78|0
1643257790000|2022-01-27 04:29:50|64.41|61.81|64.3|61.7|64.41|61.81|64.3|61.7|0
1643257800000|2022-01-27 04:30:00|64.34|61.74|64.16|61.56|64.34|61.74|64.16|61.56|0
1643257810000|2022-01-27 04:30:10|64.19|61.59|64.19|61.59|64.19|61.59|64.16|61.56|0
1643257820000|2022-01-27 04:30:20|64.3|61.7|64.41|61.81|64.41|61.81|64.23|61.63|0
1643257830000|2022-01-27 04:30:30|64.38|61.78|64.34|61.74|64.38|61.78|64.3|61.7|0
1643257840000|2022-01-27 04:30:40|64.38|61.78|64.38|61.78|64.38|61.78|64.38|61.78|0
1643257850000|2022-01-27 04:30:50|64.3|61.7|64.34|61.74|64.34|61.74|64.3|61.7|0
1643257860000|2022-01-27 04:31:00|64.38|61.78|64.59|61.99|64.59|61.99|64.38|61.78|0
1643257870000|2022-01-27 04:31:10|64.45|61.85|64.34|61.74|64.48|61.88|64.34|61.74|0
1643257880000|2022-01-27 04:31:20|64.16|61.56|64.05|61.45|64.23|61.63|64.05|61.45|0
1643257890000|2022-01-27 04:31:30|64.09|61.49|64.38|61.78|64.38|61.78|64.08|61.48|0
1643257900000|2022-01-27 04:31:40|64.56|61.96|64.89|62.29|64.89|62.29|64.56|61.96|0
1643257910000|2022-01-27 04:31:50|64.92|62.32|64.7|62.1|64.96|62.36|64.7|62.1|0
1643257920000|2022-01-27 04:32:00|64.92|62.32|65.14|62.54|65.14|62.54|64.92|62.32|0
1643257930000|2022-01-27 04:32:10|65.1|62.5|65.29|62.69|65.29|62.69|65.1|62.5|0
1643257940000|2022-01-27 04:32:20|65.47|62.87|65.47|62.87|65.58|62.98|65.47|62.87|0
1643257950000|2022-01-27 04:32:30|65.29|62.69|65.32|62.72|65.47|62.87|65.29|62.69|0
1643257960000|2022-01-27 04:32:40|64.85|62.25|64.81|62.21|64.85|62.25|64.67|62.07|0
1643257970000|2022-01-27 04:32:50|64.92|62.32|64.77|62.17|64.92|62.32|64.77|62.17|0
1643257980000|2022-01-27 04:33:00|64.88|62.28|64.96|62.36|64.96|62.36|64.85|62.25|0
1643257990000|2022-01-27 04:33:10|65.03|62.43|64.96|62.36|65.03|62.43|64.96|62.36|0
1643258000000|2022-01-27 04:33:20|65.25|62.65|65.4|62.8|65.4|62.8|65.25|62.65|0
1643258010000|2022-01-27 04:33:30|65.36|62.76|65.43|62.83|65.43|62.83|65.36|62.76|0
1643258020000|2022-01-27 04:33:40|65.47|62.87|65.43|62.83|65.58|62.98|65.43|62.83|0
1643258030000|2022-01-27 04:33:50|65.29|62.69|65.25|62.65|65.4|62.8|65.25|62.65|0
1643258040000|2022-01-27 04:34:00|65.32|62.72|65.4|62.8|65.47|62.87|65.32|62.72|0
1643258050000|2022-01-27 04:34:10|65.25|62.65|65.47|62.87|65.47|62.87|65.18|62.58|0
1643258060000|2022-01-27 04:34:20|65.36|62.76|65.54|62.94|65.54|62.94|65.32|62.72|0
1643258070000|2022-01-27 04:34:30|65.51|62.91|65.36|62.76|65.51|62.91|65.36|62.76|0
1643258080000|2022-01-27 04:34:40|65.32|62.72|65.28|62.68|65.32|62.72|65.28|62.68|0
1643258090000|2022-01-27 04:34:50|65.32|62.72|65.32|62.72|65.4|62.8|65.25|62.65|0
1643258100000|2022-01-27 04:35:00|65.18|62.58|64.96|62.36|65.25|62.65|64.96|62.36|0
1643258110000|2022-01-27 04:35:10|64.92|62.32|64.96|62.36|64.99|62.39|64.92|62.32|0
1643258120000|2022-01-27 04:35:20|64.92|62.32|65.03|62.43|65.1|62.5|64.92|62.32|0
1643258130000|2022-01-27 04:35:30|65.1|62.5|65.03|62.43|65.1|62.5|65.03|62.43|0
1643258140000|2022-01-27 04:35:40|65.14|62.54|65.03|62.43|65.14|62.54|65.03|62.43|0
1643258150000|2022-01-27 04:35:50|65.06|62.46|65.47|62.87|65.47|62.87|65.06|62.46|0
1643258160000|2022-01-27 04:36:00|65.21|62.61|65.17|62.57|65.32|62.72|65.17|62.57|0
1643258170000|2022-01-27 04:36:10|64.96|62.36|64.88|62.28|65.03|62.43|64.88|62.28|0
1643258180000|2022-01-27 04:36:20|64.74|62.14|64.88|62.28|64.88|62.28|64.74|62.14|0
1643258190000|2022-01-27 04:36:30|64.81|62.21|64.95|62.35|64.95|62.35|64.81|62.21|0
1643258200000|2022-01-27 04:36:40|64.92|62.32|64.92|62.32|64.95|62.35|64.88|62.28|0
1643258210000|2022-01-27 04:36:50|64.99|62.39|64.99|62.39|64.99|62.39|64.95|62.35|0
1643258220000|2022-01-27 04:37:00|64.95|62.35|65.17|62.57|65.17|62.57|64.88|62.28|0
1643258230000|2022-01-27 04:37:10|65.25|62.65|65.32|62.72|65.32|62.72|65.25|62.65|0
1643258240000|2022-01-27 04:37:20|65.1|62.5|65.25|62.65|65.25|62.65|65.06|62.46|0
1643258250000|2022-01-27 04:37:30|65.32|62.72|65.25|62.65|65.32|62.72|65.25|62.65|0
1643258260000|2022-01-27 04:37:40|65.14|62.54|65.17|62.57|65.32|62.72|65.14|62.54|0
1643258270000|2022-01-27 04:37:50|65.06|62.46|65.1|62.5|65.1|62.5|65.06|62.46|0
1643258280000|2022-01-27 04:38:00|65.25|62.65|65.39|62.79|65.39|62.79|65.25|62.65|0
1643258290000|2022-01-27 04:38:10|65.54|62.94|65.28|62.68|65.54|62.94|65.28|62.68|0
1643258300000|2022-01-27 04:38:20|65.21|62.61|65.06|62.46|65.25|62.65|64.99|62.39|0
1643258310000|2022-01-27 04:38:30|64.99|62.39|64.91|62.31|64.99|62.39|64.88|62.28|0
1643258320000|2022-01-27 04:38:40|64.99|62.39|64.99|62.39|64.99|62.39|64.95|62.35|0
1643258330000|2022-01-27 04:38:50|64.88|62.28|64.88|62.28|64.88|62.28|64.88|62.28|0
1643258340000|2022-01-27 04:39:00|64.95|62.35|64.95|62.35|64.99|62.39|64.91|62.31|0
1643258350000|2022-01-27 04:39:10|65.1|62.5|65.21|62.61|65.21|62.61|65.1|62.5|0
1643258360000|2022-01-27 04:39:20|65.25|62.65|65.39|62.79|65.39|62.79|65.25|62.65|0
1643258370000|2022-01-27 04:39:30|65.35|62.75|65.35|62.75|65.35|62.75|65.32|62.72|0
1643258380000|2022-01-27 04:39:40|65.32|62.72|65.25|62.65|65.32|62.72|65.25|62.65|0
1643258390000|2022-01-27 04:39:50|65.1|62.5|65.17|62.57|65.25|62.65|65.1|62.5|0
1643258400000|2022-01-27 04:40:00|65.1|62.5|65.24|62.64|65.24|62.64|65.1|62.5|0
1643258410000|2022-01-27 04:40:10|65.21|62.61|64.7|62.1|65.21|62.61|64.66|62.06|0
1643258420000|2022-01-27 04:40:20|64.62|62.02|64|61.4|64.62|62.02|63.97|61.37|0
1643258430000|2022-01-27 04:40:30|63.86|61.26|63.79|61.19|63.86|61.26|63.71|61.11|0
1643258440000|2022-01-27 04:40:40|63.86|61.26|63.71|61.11|63.86|61.26|63.71|61.11|0
1643258450000|2022-01-27 04:40:50|63.57|60.97|63.68|61.08|63.68|61.08|63.53|60.93|0
1643258460000|2022-01-27 04:41:00|63.79|61.19|63.71|61.11|63.79|61.19|63.64|61.04|0
1643258470000|2022-01-27 04:41:10|63.68|61.08|63.57|60.97|63.68|61.08|63.5|60.9|0
1643258480000|2022-01-27 04:41:20|63.53|60.93|63.5|60.9|63.53|60.93|63.5|60.9|0
1643258490000|2022-01-27 04:41:30|63.49|60.89|63.42|60.82|63.49|60.89|63.42|60.82|0
1643258500000|2022-01-27 04:41:40|63.49|60.89|63.46|60.86|63.49|60.89|63.42|60.82|0
1643258510000|2022-01-27 04:41:50|63.49|60.89|63.38|60.78|63.49|60.89|63.31|60.71|0
1643258520000|2022-01-27 04:42:00|63.24|60.64|63.42|60.82|63.42|60.82|63.24|60.64|0
1643258530000|2022-01-27 04:42:10|63.49|60.89|63.6|61|63.6|61|63.49|60.89|0
1643258540000|2022-01-27 04:42:20|63.57|60.97|63.31|60.71|63.57|60.97|63.31|60.71|0
1643258550000|2022-01-27 04:42:30|63.35|60.75|63.17|60.57|63.35|60.75|63.17|60.57|0
1643258560000|2022-01-27 04:42:40|63.13|60.53|62.99|60.39|63.13|60.53|62.99|60.39|0
1643258570000|2022-01-27 04:42:50|62.95|60.35|62.56|59.96|62.95|60.35|62.56|59.96|0
1643258580000|2022-01-27 04:43:00|62.63|60.03|62.66|60.06|62.66|60.06|62.56|59.96|0
1643258590000|2022-01-27 04:43:10|62.7|60.1|62.99|60.39|63.06|60.46|62.7|60.1|0
1643258600000|2022-01-27 04:43:20|63.06|60.46|62.88|60.28|63.06|60.46|62.88|60.28|0
1643258610000|2022-01-27 04:43:30|63.06|60.46|63.17|60.57|63.17|60.57|63.06|60.46|0
1643258620000|2022-01-27 04:43:40|63.2|60.6|63.06|60.46|63.2|60.6|63.06|60.46|0
1643258630000|2022-01-27 04:43:50|62.88|60.28|62.92|60.32|62.92|60.32|62.88|60.28|0
1643258640000|2022-01-27 04:44:00|63.09|60.49|62.88|60.28|63.09|60.49|62.88|60.28|0
1643258650000|2022-01-27 04:44:10|62.84|60.24|62.81|60.21|62.92|60.32|62.81|60.21|0
1643258660000|2022-01-27 04:44:20|62.84|60.24|62.95|60.35|62.95|60.35|62.84|60.24|0
1643258670000|2022-01-27 04:44:30|62.88|60.28|62.77|60.17|62.88|60.28|62.77|60.17|0
1643258680000|2022-01-27 04:44:40|62.84|60.24|62.84|60.24|62.91|60.31|62.84|60.24|0
1643258690000|2022-01-27 04:44:50|62.88|60.28|62.81|60.21|62.88|60.28|62.81|60.21|0
1643258700000|2022-01-27 04:45:00|62.91|60.31|62.88|60.28|62.99|60.39|62.88|60.28|0
1643258710000|2022-01-27 04:45:10|62.91|60.31|63.2|60.6|63.2|60.6|62.91|60.31|0
1643258720000|2022-01-27 04:45:20|63.17|60.57|63.13|60.53|63.2|60.6|63.09|60.49|0
1643258730000|2022-01-27 04:45:30|63.06|60.46|63.06|60.46|63.06|60.46|63.06|60.46|0
1643258740000|2022-01-27 04:45:40|62.95|60.35|62.91|60.31|62.99|60.39|62.91|60.31|0
1643258750000|2022-01-27 04:45:50|62.88|60.28|62.95|60.35|62.95|60.35|62.88|60.28|0
1643258760000|2022-01-27 04:46:00|62.91|60.31|63.35|60.75|63.35|60.75|62.91|60.31|0
1643258770000|2022-01-27 04:46:10|63.27|60.67|63.13|60.53|63.27|60.67|63.13|60.53|0
1643258780000|2022-01-27 04:46:20|63.09|60.49|63.09|60.49|63.09|60.49|63.06|60.46|0
1643258790000|2022-01-27 04:46:30|63.16|60.56|62.99|60.39|63.16|60.56|62.99|60.39|0
1643258800000|2022-01-27 04:46:40|62.77|60.17|62.66|60.06|62.77|60.17|62.66|60.06|0
1643258810000|2022-01-27 04:46:50|62.7|60.1|62.59|59.99|62.73|60.13|62.59|59.99|0
1643258820000|2022-01-27 04:47:00|62.73|60.13|62.91|60.31|62.95|60.35|62.73|60.13|0
1643258830000|2022-01-27 04:47:10|62.8|60.2|62.59|59.99|62.8|60.2|62.59|59.99|0
1643258840000|2022-01-27 04:47:20|62.63|60.03|62.63|60.03|62.63|60.03|62.59|59.99|0
1643258850000|2022-01-27 04:47:30|62.59|59.99|62.7|60.1|62.7|60.1|62.59|59.99|0
1643258860000|2022-01-27 04:47:40|62.77|60.17|62.73|60.13|62.77|60.17|62.73|60.13|0
1643258880000|2022-01-27 04:48:00|62.8|60.2|62.87|60.27|62.87|60.27|62.8|60.2|0
1643258890000|2022-01-27 04:48:10|63.02|60.42|63.06|60.46|63.16|60.56|63.02|60.42|0
1643258900000|2022-01-27 04:48:20|63.13|60.53|63.16|60.56|63.16|60.56|63.09|60.49|0
1643258910000|2022-01-27 04:48:30|63.2|60.6|63.09|60.49|63.34|60.74|63.09|60.49|0
1643258920000|2022-01-27 04:48:40|63.23|60.63|63.09|60.49|63.23|60.63|63.06|60.46|0
1643258930000|2022-01-27 04:48:50|63.06|60.46|62.91|60.31|63.06|60.46|62.91|60.31|0
1643258940000|2022-01-27 04:49:00|63.02|60.42|63.06|60.46|63.06|60.46|62.98|60.38|0
1643258950000|2022-01-27 04:49:10|63.09|60.49|63.02|60.42|63.16|60.56|63.02|60.42|0
1643258960000|2022-01-27 04:49:20|63.06|60.46|63.05|60.45|63.09|60.49|63.05|60.45|0
1643258970000|2022-01-27 04:49:30|63.02|60.42|62.84|60.24|63.05|60.45|62.84|60.24|0
1643258980000|2022-01-27 04:49:40|62.7|60.1|62.77|60.17|62.77|60.17|62.7|60.1|0
1643258990000|2022-01-27 04:49:50|62.62|60.02|62.73|60.13|62.77|60.17|62.62|60.02|0
1643259000000|2022-01-27 04:50:00|62.8|60.2|62.77|60.17|62.8|60.2|62.77|60.17|0
1643259010000|2022-01-27 04:50:10|62.73|60.13|62.8|60.2|62.8|60.2|62.73|60.13|0
1643259020000|2022-01-27 04:50:20|62.84|60.24|62.77|60.17|62.91|60.31|62.77|60.17|0
1643259030000|2022-01-27 04:50:30|62.87|60.27|62.87|60.27|62.87|60.27|62.84|60.24|0
1643259040000|2022-01-27 04:50:40|62.8|60.2|62.8|60.2|62.8|60.2|62.8|60.2|0
1643259050000|2022-01-27 04:50:50|62.84|60.24|63.02|60.42|63.02|60.42|62.84|60.24|0
1643259060000|2022-01-27 04:51:00|63.09|60.49|63.09|60.49|63.09|60.49|63.09|60.49|0
1643259070000|2022-01-27 04:51:10|63.05|60.45|62.98|60.38|63.05|60.45|62.98|60.38|0
1643259080000|2022-01-27 04:51:20|63.02|60.42|62.87|60.27|63.02|60.42|62.87|60.27|0
1643259090000|2022-01-27 04:51:30|62.91|60.31|62.91|60.31|62.91|60.31|62.91|60.31|0
1643259100000|2022-01-27 04:51:40|62.84|60.24|62.91|60.31|62.91|60.31|62.73|60.13|0
1643259110000|2022-01-27 04:51:50|62.84|60.24|62.98|60.38|62.98|60.38|62.84|60.24|0
1643259120000|2022-01-27 04:52:00|63.02|60.42|63.12|60.52|63.12|60.52|63.02|60.42|0
1643259130000|2022-01-27 04:52:10|63.27|60.67|63.27|60.67|63.3|60.7|63.27|60.67|0
1643259140000|2022-01-27 04:52:20|63.3|60.7|63.41|60.81|63.41|60.81|63.3|60.7|0
1643259150000|2022-01-27 04:52:30|63.3|60.7|63.41|60.81|63.41|60.81|63.3|60.7|0
1643259160000|2022-01-27 04:52:40|63.63|61.03|63.41|60.81|63.63|61.03|63.41|60.81|0
1643259170000|2022-01-27 04:52:50|63.34|60.74|63.41|60.81|63.41|60.81|63.34|60.74|0
1643259180000|2022-01-27 04:53:00|63.63|61.03|63.52|60.92|63.63|61.03|63.41|60.81|0
1643259190000|2022-01-27 04:53:10|63.59|60.99|63.56|60.96|63.59|60.99|63.49|60.89|0
1643259200000|2022-01-27 04:53:20|63.52|60.92|63.59|60.99|63.7|61.1|63.52|60.92|0
1643259210000|2022-01-27 04:53:30|63.63|61.03|63.59|60.99|63.66|61.06|63.59|60.99|0
1643259220000|2022-01-27 04:53:40|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1643259230000|2022-01-27 04:53:50|63.66|61.06|63.63|61.03|63.7|61.1|63.59|60.99|0
1643259240000|2022-01-27 04:54:00|63.56|60.96|63.48|60.88|63.56|60.96|63.48|60.88|0
1643259250000|2022-01-27 04:54:10|63.41|60.81|63.12|60.52|63.41|60.81|63.12|60.52|0
1643259260000|2022-01-27 04:54:20|63.09|60.49|63.23|60.63|63.3|60.7|63.09|60.49|0
1643259270000|2022-01-27 04:54:30|63.3|60.7|63.27|60.67|63.3|60.7|63.27|60.67|0
1643259280000|2022-01-27 04:54:40|63.23|60.63|63.34|60.74|63.34|60.74|63.23|60.63|0
1643259290000|2022-01-27 04:54:50|63.23|60.63|63.16|60.56|63.3|60.7|63.16|60.56|0
1643259300000|2022-01-27 04:55:00|63.19|60.59|63.23|60.63|63.27|60.67|63.19|60.59|0
1643259310000|2022-01-27 04:55:10|63.27|60.67|63.19|60.59|63.37|60.77|63.19|60.59|0
1643259320000|2022-01-27 04:55:20|63.23|60.63|63.37|60.77|63.37|60.77|63.23|60.63|0
1643259330000|2022-01-27 04:55:30|63.45|60.85|63.3|60.7|63.45|60.85|63.23|60.63|0
1643259340000|2022-01-27 04:55:40|63.34|60.74|63.23|60.63|63.34|60.74|63.23|60.63|0
1643259350000|2022-01-27 04:55:50|63.27|60.67|63.16|60.56|63.27|60.67|63.16|60.56|0
1643259360000|2022-01-27 04:56:00|63.19|60.59|63.19|60.59|63.19|60.59|63.16|60.56|0
1643259370000|2022-01-27 04:56:10|63.3|60.7|63.34|60.74|63.34|60.74|63.3|60.7|0
1643259380000|2022-01-27 04:56:20|63.23|60.63|63.12|60.52|63.23|60.63|63.12|60.52|0
1643259390000|2022-01-27 04:56:30|63.19|60.59|63.3|60.7|63.34|60.74|63.19|60.59|0
1643259400000|2022-01-27 04:56:40|63.27|60.67|63.37|60.77|63.37|60.77|63.19|60.59|0
1643259410000|2022-01-27 04:56:50|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1643259420000|2022-01-27 04:57:00|63.37|60.77|63.55|60.95|63.66|61.06|63.37|60.77|0
1643259430000|2022-01-27 04:57:10|63.37|60.77|63.44|60.84|63.44|60.84|63.37|60.77|0
1643259440000|2022-01-27 04:57:20|63.48|60.88|63.19|60.59|63.48|60.88|63.19|60.59|0
1643259450000|2022-01-27 04:57:30|63.26|60.66|63.23|60.63|63.26|60.66|63.23|60.63|0
1643259460000|2022-01-27 04:57:40|63.26|60.66|63.26|60.66|63.34|60.74|63.26|60.66|0
1643259470000|2022-01-27 04:57:50|63.34|60.74|63.55|60.95|63.55|60.95|63.34|60.74|0
1643259480000|2022-01-27 04:58:00|63.63|61.03|63.63|61.03|63.66|61.06|63.63|61.03|0
1643259490000|2022-01-27 04:58:10|63.7|61.1|63.88|61.28|63.88|61.28|63.7|61.1|0
1643259500000|2022-01-27 04:58:20|63.81|61.21|63.77|61.17|63.81|61.21|63.77|61.17|0
1643259510000|2022-01-27 04:58:30|63.73|61.13|63.37|60.77|63.77|61.17|63.23|60.63|0
1643259520000|2022-01-27 04:58:40|63.48|60.88|63.41|60.81|63.52|60.92|63.41|60.81|0
1643259530000|2022-01-27 04:58:50|63.59|60.99|63.59|60.99|63.59|60.99|63.55|60.95|0
1643259540000|2022-01-27 04:59:00|63.63|61.03|63.63|61.03|63.63|61.03|63.55|60.95|0
1643259550000|2022-01-27 04:59:10|63.51|60.91|63.48|60.88|63.51|60.91|63.48|60.88|0
1643259560000|2022-01-27 04:59:20|63.37|60.77|63.26|60.66|63.41|60.81|63.26|60.66|0
1643259570000|2022-01-27 04:59:30|63.34|60.74|63.62|61.02|63.62|61.02|63.34|60.74|0
1643259580000|2022-01-27 04:59:40|63.44|60.84|63.66|61.06|63.66|61.06|63.44|60.84|0
1643259590000|2022-01-27 04:59:50|63.62|61.02|63.44|60.84|63.62|61.02|63.44|60.84|0
1643259600000|2022-01-27 05:00:00|63.59|60.99|63.84|61.24|63.84|61.24|63.59|60.99|0
1643259610000|2022-01-27 05:00:10|63.88|61.28|63.99|61.39|63.99|61.39|63.88|61.28|0
1643259620000|2022-01-27 05:00:20|63.95|61.35|63.8|61.2|63.95|61.35|63.8|61.2|0
1643259630000|2022-01-27 05:00:30|63.77|61.17|63.88|61.28|63.88|61.28|63.77|61.17|0
1643259640000|2022-01-27 05:00:40|63.73|61.13|63.55|60.95|63.73|61.13|63.48|60.88|0
1643259650000|2022-01-27 05:00:50|63.51|60.91|63.62|61.02|63.62|61.02|63.51|60.91|0
1643259660000|2022-01-27 05:01:00|63.7|61.1|64.09|61.49|64.09|61.49|63.7|61.1|0
1643259670000|2022-01-27 05:01:10|64.35|61.75|64.13|61.53|64.35|61.75|64.13|61.53|0
1643259680000|2022-01-27 05:01:20|64.24|61.64|63.95|61.35|64.24|61.64|63.95|61.35|0
1643259690000|2022-01-27 05:01:30|63.8|61.2|63.59|60.99|63.8|61.2|63.59|60.99|0
1643259700000|2022-01-27 05:01:40|63.66|61.06|63.77|61.17|63.77|61.17|63.62|61.02|0
1643259710000|2022-01-27 05:01:50|63.66|61.06|63.7|61.1|63.7|61.1|63.59|60.99|0
1643259720000|2022-01-27 05:02:00|63.84|61.24|63.7|61.1|63.84|61.24|63.7|61.1|0
1643259730000|2022-01-27 05:02:10|63.66|61.06|63.55|60.95|63.66|61.06|63.55|60.95|0
1643259740000|2022-01-27 05:02:20|63.62|61.02|63.99|61.39|63.99|61.39|63.62|61.02|0
1643259750000|2022-01-27 05:02:30|64.02|61.42|64.13|61.53|64.13|61.53|64.02|61.42|0
1643259760000|2022-01-27 05:02:40|64.64|62.04|64.72|62.12|64.72|62.12|64.5|61.9|0
1643259770000|2022-01-27 05:02:50|64.6|62|64.6|62|64.75|62.15|64.6|62|0
1643259780000|2022-01-27 05:03:00|64.72|62.12|65.01|62.41|65.01|62.41|64.72|62.12|0
1643259790000|2022-01-27 05:03:10|64.9|62.3|64.9|62.3|64.9|62.3|64.82|62.22|0
1643259800000|2022-01-27 05:03:20|64.94|62.34|64.9|62.3|64.94|62.34|64.9|62.3|0
1643259810000|2022-01-27 05:03:30|64.94|62.34|64.86|62.26|64.94|62.34|64.79|62.19|0
1643259820000|2022-01-27 05:03:40|64.68|62.08|64.79|62.19|64.86|62.26|64.68|62.08|0
1643259830000|2022-01-27 05:03:50|64.94|62.34|64.97|62.37|65.01|62.41|64.94|62.34|0
1643259840000|2022-01-27 05:04:00|65.04|62.44|65.38|62.78|65.41|62.81|65.04|62.44|0
1643259850000|2022-01-27 05:04:10|65.3|62.7|65.6|63|65.75|63.15|65.3|62.7|0
1643259860000|2022-01-27 05:04:20|65.67|63.07|66.05|63.45|66.05|63.45|65.67|63.07|0
1643259870000|2022-01-27 05:04:30|65.97|63.37|65.78|63.18|65.97|63.37|65.78|63.18|0
1643259880000|2022-01-27 05:04:40|66.12|63.52|66.23|63.63|66.23|63.63|66.12|63.52|0
1643259890000|2022-01-27 05:04:50|66.05|63.45|66.2|63.6|66.23|63.63|66.05|63.45|0
1643259900000|2022-01-27 05:05:00|66.23|63.63|66.27|63.67|66.42|63.82|66.23|63.63|0
1643259910000|2022-01-27 05:05:10|66.19|63.59|66.19|63.59|66.42|63.82|66.19|63.59|0
1643259920000|2022-01-27 05:05:20|66.12|63.52|66.34|63.74|66.34|63.74|66.12|63.52|0
1643259930000|2022-01-27 05:05:30|66.12|63.52|66.05|63.45|66.19|63.59|66.05|63.45|0
1643259940000|2022-01-27 05:05:40|66.16|63.56|66.08|63.48|66.16|63.56|65.9|63.3|0
1643259950000|2022-01-27 05:05:50|66.27|63.67|66.49|63.89|66.49|63.89|66.27|63.67|0
1643259960000|2022-01-27 05:06:00|66.34|63.74|66.16|63.56|66.34|63.74|66.16|63.56|0
1643259970000|2022-01-27 05:06:10|66.12|63.52|65.9|63.3|66.12|63.52|65.82|63.22|0
1643259980000|2022-01-27 05:06:20|66.08|63.48|66.08|63.48|66.12|63.52|66.04|63.44|0
1643259990000|2022-01-27 05:06:30|66.12|63.52|65.93|63.33|66.12|63.52|65.93|63.33|0
1643260000000|2022-01-27 05:06:40|65.97|63.37|66.04|63.44|66.12|63.52|65.97|63.37|0
1643260010000|2022-01-27 05:06:50|66.01|63.41|66.01|63.41|66.01|63.41|66.01|63.41|0
1643260020000|2022-01-27 05:07:00|66.04|63.44|66.19|63.59|66.19|63.59|66.04|63.44|0
1643260030000|2022-01-27 05:07:10|66.12|63.52|65.93|63.33|66.12|63.52|65.93|63.33|0
1643260040000|2022-01-27 05:07:20|65.86|63.26|66.04|63.44|66.04|63.44|65.82|63.22|0
1643260050000|2022-01-27 05:07:30|66.08|63.48|66.12|63.52|66.12|63.52|66|63.4|0
1643260060000|2022-01-27 05:07:40|66.23|63.63|66.08|63.48|66.23|63.63|66.04|63.44|0
1643260070000|2022-01-27 05:07:50|66.15|63.55|66.23|63.63|66.23|63.63|66.04|63.44|0
1643260080000|2022-01-27 05:08:00|66.12|63.52|65.75|63.15|66.12|63.52|65.75|63.15|0
1643260090000|2022-01-27 05:08:10|65.67|63.07|65.3|62.7|65.67|63.07|65.3|62.7|0
1643260100000|2022-01-27 05:08:20|65.37|62.77|65.41|62.81|65.41|62.81|65.3|62.7|0
1643260110000|2022-01-27 05:08:30|65.3|62.7|65.34|62.74|65.34|62.74|65.19|62.59|0
1643260120000|2022-01-27 05:08:40|65.3|62.7|65.15|62.55|65.3|62.7|65.15|62.55|0
1643260130000|2022-01-27 05:08:50|65.19|62.59|65.19|62.59|65.19|62.59|65.19|62.59|0
1643260140000|2022-01-27 05:09:00|65.08|62.48|64.97|62.37|65.08|62.48|64.93|62.33|0
1643260150000|2022-01-27 05:09:10|64.86|62.26|64.93|62.33|64.93|62.33|64.86|62.26|0
1643260160000|2022-01-27 05:09:20|64.97|62.37|64.86|62.26|64.97|62.37|64.86|62.26|0
1643260170000|2022-01-27 05:09:30|64.93|62.33|64.86|62.26|64.93|62.33|64.86|62.26|0
1643260180000|2022-01-27 05:09:40|64.93|62.33|64.82|62.22|64.93|62.33|64.75|62.15|0
1643260190000|2022-01-27 05:09:50|64.75|62.15|64.82|62.22|64.82|62.22|64.75|62.15|0
1643260200000|2022-01-27 05:10:00|64.93|62.33|64.82|62.22|64.93|62.33|64.82|62.22|0
1643260210000|2022-01-27 05:10:10|64.86|62.26|64.71|62.11|64.86|62.26|64.71|62.11|0
1643260220000|2022-01-27 05:10:20|64.64|62.04|64.89|62.29|64.89|62.29|64.64|62.04|0
1643260230000|2022-01-27 05:10:30|64.86|62.26|64.86|62.26|64.86|62.26|64.78|62.18|0
1643260240000|2022-01-27 05:10:40|64.78|62.18|64.78|62.18|64.82|62.22|64.71|62.11|0
1643260250000|2022-01-27 05:10:50|64.71|62.11|64.71|62.11|64.71|62.11|64.71|62.11|0
1643260260000|2022-01-27 05:11:00|64.78|62.18|64.78|62.18|64.93|62.33|64.78|62.18|0
1643260270000|2022-01-27 05:11:10|64.56|61.96|64.78|62.18|64.86|62.26|64.56|61.96|0
1643260280000|2022-01-27 05:11:20|64.82|62.22|64.82|62.22|64.86|62.26|64.71|62.11|0
1643260290000|2022-01-27 05:11:30|64.86|62.26|64.89|62.29|65|62.4|64.86|62.26|0
1643260300000|2022-01-27 05:11:40|64.93|62.33|65|62.4|65|62.4|64.93|62.33|0
1643260310000|2022-01-27 05:11:50|64.96|62.36|64.71|62.11|64.96|62.36|64.71|62.11|0
1643260320000|2022-01-27 05:12:00|64.74|62.14|64.64|62.04|64.74|62.14|64.64|62.04|0
1643260330000|2022-01-27 05:12:10|64.74|62.14|64.78|62.18|64.78|62.18|64.71|62.11|0
1643260340000|2022-01-27 05:12:20|64.71|62.11|64.71|62.11|64.71|62.11|64.71|62.11|0
1643260350000|2022-01-27 05:12:30|64.67|62.07|64.67|62.07|64.67|62.07|64.63|62.03|0
1643260360000|2022-01-27 05:12:40|64.71|62.11|64.56|61.96|64.78|62.18|64.56|61.96|0
1643260370000|2022-01-27 05:12:50|64.6|62|64.71|62.11|64.71|62.11|64.56|61.96|0
1643260380000|2022-01-27 05:13:00|64.74|62.14|64.34|61.74|64.74|62.14|64.34|61.74|0
1643260390000|2022-01-27 05:13:10|64.38|61.78|64.34|61.74|64.45|61.85|64.2|61.6|0
1643260400000|2022-01-27 05:13:20|64.41|61.81|64.49|61.89|64.49|61.89|64.41|61.81|0
1643260410000|2022-01-27 05:13:30|64.52|61.92|64.34|61.74|64.52|61.92|64.34|61.74|0
1643260420000|2022-01-27 05:13:40|64.3|61.7|64.12|61.52|64.3|61.7|64.12|61.52|0
1643260430000|2022-01-27 05:13:50|64.05|61.45|63.98|61.38|64.05|61.45|63.98|61.38|0
1643260440000|2022-01-27 05:14:00|64.01|61.41|63.9|61.3|64.01|61.41|63.9|61.3|0
1643260450000|2022-01-27 05:14:10|63.87|61.27|63.76|61.16|63.87|61.27|63.76|61.16|0
1643260460000|2022-01-27 05:14:20|63.65|61.05|63.57|60.97|63.72|61.12|63.57|60.97|0
1643260470000|2022-01-27 05:14:30|63.43|60.83|63.54|60.94|63.54|60.94|63.43|60.83|0
1643260480000|2022-01-27 05:14:40|63.36|60.76|63.28|60.68|63.47|60.87|63.28|60.68|0
1643260490000|2022-01-27 05:14:50|63.32|60.72|63.39|60.79|63.39|60.79|63.32|60.72|0
1643260500000|2022-01-27 05:15:00|63.32|60.72|63.39|60.79|63.43|60.83|63.32|60.72|0
1643260510000|2022-01-27 05:15:10|63.36|60.76|63.32|60.72|63.36|60.76|63.28|60.68|0
1643260520000|2022-01-27 05:15:20|63.39|60.79|63.18|60.58|63.39|60.79|63.18|60.58|0
1643260530000|2022-01-27 05:15:30|63.03|60.43|62.89|60.29|63.11|60.51|62.89|60.29|0
1643260540000|2022-01-27 05:15:40|62.64|60.04|62.06|59.46|62.64|60.04|62.03|59.43|0
1643260550000|2022-01-27 05:15:50|61.85|59.25|61.96|59.36|61.96|59.36|61.85|59.25|0
1643260560000|2022-01-27 05:16:00|62.17|59.57|62.46|59.86|62.64|60.04|62.17|59.57|0
1643260570000|2022-01-27 05:16:10|62.1|59.5|61.89|59.29|62.1|59.5|61.89|59.29|0
1643260580000|2022-01-27 05:16:20|61.92|59.32|61.96|59.36|61.99|59.39|61.85|59.25|0
1643260590000|2022-01-27 05:16:30|62.24|59.64|61.89|59.29|62.24|59.64|61.89|59.29|0
1643260600000|2022-01-27 05:16:40|62.13|59.53|62.53|59.93|62.53|59.93|62.13|59.53|0
1643260610000|2022-01-27 05:16:50|62.39|59.79|62.39|59.79|62.46|59.86|62.39|59.79|0
1643260620000|2022-01-27 05:17:00|62.31|59.71|61.82|59.22|62.31|59.71|61.82|59.22|0
1643260630000|2022-01-27 05:17:10|61.96|59.36|62.1|59.5|62.1|59.5|61.96|59.36|0
1643260640000|2022-01-27 05:17:20|61.89|59.29|61.67|59.07|61.89|59.29|61.67|59.07|0
1643260650000|2022-01-27 05:17:30|61.74|59.14|61.82|59.22|61.82|59.22|61.74|59.14|0
1643260660000|2022-01-27 05:17:40|61.78|59.18|62.17|59.57|62.17|59.57|61.78|59.18|0
1643260670000|2022-01-27 05:17:50|62.03|59.43|61.92|59.32|62.03|59.43|61.92|59.32|0
1643260680000|2022-01-27 05:18:00|61.89|59.29|61.89|59.29|61.96|59.36|61.81|59.21|0
1643260690000|2022-01-27 05:18:10|62.17|59.57|61.99|59.39|62.17|59.57|61.99|59.39|0
1643260700000|2022-01-27 05:18:20|61.96|59.36|61.99|59.39|61.99|59.39|61.96|59.36|0
1643260710000|2022-01-27 05:18:30|61.89|59.29|61.89|59.29|61.96|59.36|61.85|59.25|0
1643260720000|2022-01-27 05:18:40|61.85|59.25|61.6|59|61.85|59.25|61.42|58.82|0
1643260730000|2022-01-27 05:18:50|61.56|58.96|61.67|59.07|61.67|59.07|61.53|58.93|0
1643260740000|2022-01-27 05:19:00|61.6|59|61.56|58.96|61.67|59.07|61.56|58.96|0
1643260750000|2022-01-27 05:19:10|61.49|58.89|60.83|58.23|61.53|58.93|60.83|58.23|0
1643260760000|2022-01-27 05:19:20|61.04|58.44|60.9|58.3|61.21|58.61|60.9|58.3|0
1643260770000|2022-01-27 05:19:30|61.07|58.47|61.04|58.44|61.07|58.47|61|58.4|0
1643260780000|2022-01-27 05:19:40|61.11|58.51|60.82|58.22|61.11|58.51|60.82|58.22|0
1643260790000|2022-01-27 05:19:50|61.04|58.44|61.04|58.44|61.18|58.58|61.04|58.44|0
1643260800000|2022-01-27 05:20:00|60.89|58.29|61.14|58.54|61.18|58.58|60.75|58.15|0
1643260810000|2022-01-27 05:20:10|61.18|58.58|60.89|58.29|61.18|58.58|60.89|58.29|0
1643260820000|2022-01-27 05:20:20|60.96|58.36|61.14|58.54|61.14|58.54|60.96|58.36|0
1643260830000|2022-01-27 05:20:30|61.04|58.44|61.11|58.51|61.11|58.51|60.93|58.33|0
1643260840000|2022-01-27 05:20:40|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1643260850000|2022-01-27 05:20:50|61.21|58.61|61.18|58.58|61.21|58.61|60.96|58.36|0
1643260860000|2022-01-27 05:21:00|61.11|58.51|61.14|58.54|61.18|58.58|61.11|58.51|0
1643260870000|2022-01-27 05:21:10|61.21|58.61|61.18|58.58|61.21|58.61|61.18|58.58|0
1643260880000|2022-01-27 05:21:20|61.14|58.54|61.18|58.58|61.18|58.58|61.03|58.43|0
1643260890000|2022-01-27 05:21:30|61.1|58.5|61|58.4|61.1|58.5|61|58.4|0
1643260900000|2022-01-27 05:21:40|61.17|58.57|61.28|58.68|61.28|58.68|61.17|58.57|0
1643260910000|2022-01-27 05:21:50|61.32|58.72|61.46|58.86|61.46|58.86|61.32|58.72|0
1643260920000|2022-01-27 05:22:00|61.42|58.82|61.35|58.75|61.42|58.82|61.14|58.54|0
1643260930000|2022-01-27 05:22:10|61.32|58.72|61.25|58.65|61.32|58.72|61.17|58.57|0
1643260940000|2022-01-27 05:22:20|61.32|58.72|61.28|58.68|61.46|58.86|61.28|58.68|0
1643260950000|2022-01-27 05:22:30|61.32|58.72|61.32|58.72|61.46|58.86|61.32|58.72|0
1643260960000|2022-01-27 05:22:40|61.39|58.79|61.42|58.82|61.49|58.89|61.39|58.79|0
1643260970000|2022-01-27 05:22:50|61.49|58.89|61.35|58.75|61.49|58.89|61.35|58.75|0
1643260980000|2022-01-27 05:23:00|61.42|58.82|61.49|58.89|61.53|58.93|61.42|58.82|0
1643260990000|2022-01-27 05:23:10|61.46|58.86|61.24|58.64|61.46|58.86|61.24|58.64|0
1643261000000|2022-01-27 05:23:20|61.42|58.82|61.39|58.79|61.42|58.82|61.31|58.71|0
1643261010000|2022-01-27 05:23:30|61.35|58.75|61.49|58.89|61.49|58.89|61.35|58.75|0
1643261020000|2022-01-27 05:23:40|61.53|58.93|61.46|58.86|61.53|58.93|61.46|58.86|0
1643261030000|2022-01-27 05:23:50|61.6|59|61.88|59.28|61.88|59.28|61.6|59|0
1643261040000|2022-01-27 05:24:00|61.7|59.1|61.53|58.93|61.77|59.17|61.53|58.93|0
1643261050000|2022-01-27 05:24:10|61.63|59.03|61.56|58.96|61.67|59.07|61.56|58.96|0
1643261060000|2022-01-27 05:24:20|61.49|58.89|61.6|59|61.67|59.07|61.49|58.89|0
1643261070000|2022-01-27 05:24:30|61.77|59.17|61.63|59.03|61.77|59.17|61.63|59.03|0
1643261080000|2022-01-27 05:24:40|61.53|58.93|61.38|58.78|61.63|59.03|61.38|58.78|0
1643261090000|2022-01-27 05:24:50|61.28|58.68|61.31|58.71|61.31|58.71|61.28|58.68|0
1643261100000|2022-01-27 05:25:00|61.45|58.85|61.42|58.82|61.45|58.85|61.35|58.75|0
1643261110000|2022-01-27 05:25:10|61.56|58.96|61.67|59.07|61.7|59.1|61.56|58.96|0
1643261120000|2022-01-27 05:25:20|61.7|59.1|61.7|59.1|61.77|59.17|61.67|59.07|0
1643261130000|2022-01-27 05:25:30|61.49|58.89|61.52|58.92|61.52|58.92|61.38|58.78|0
1643261140000|2022-01-27 05:25:40|61.56|58.96|61.45|58.85|61.56|58.96|61.38|58.78|0
1643261150000|2022-01-27 05:25:50|61.52|58.92|61.56|58.96|61.56|58.96|61.52|58.92|0
1643261160000|2022-01-27 05:26:00|61.63|59.03|61.31|58.71|61.63|59.03|61.31|58.71|0
1643261170000|2022-01-27 05:26:10|61.35|58.75|61.28|58.68|61.38|58.78|61.28|58.68|0
1643261180000|2022-01-27 05:26:20|61.24|58.64|61.17|58.57|61.28|58.68|61.1|58.5|0
1643261190000|2022-01-27 05:26:30|61.42|58.82|61.67|59.07|61.67|59.07|61.42|58.82|0
1643261200000|2022-01-27 05:26:40|61.52|58.92|61.56|58.96|61.56|58.96|61.45|58.85|0
1643261210000|2022-01-27 05:26:50|61.49|58.89|61.49|58.89|61.49|58.89|61.49|58.89|0
1643261220000|2022-01-27 05:27:00|61.24|58.64|61.67|59.07|61.67|59.07|61.24|58.64|0
1643261230000|2022-01-27 05:27:10|61.63|59.03|61.42|58.82|61.63|59.03|61.42|58.82|0
1643261240000|2022-01-27 05:27:20|61.49|58.89|61.49|58.89|61.49|58.89|61.45|58.85|0
1643261250000|2022-01-27 05:27:30|61.52|58.92|61.59|58.99|61.59|58.99|61.49|58.89|0
1643261260000|2022-01-27 05:27:40|61.63|59.03|61.52|58.92|61.63|59.03|61.49|58.89|0
1643261270000|2022-01-27 05:27:50|61.56|58.96|61.52|58.92|61.56|58.96|61.42|58.82|0
1643261280000|2022-01-27 05:28:00|61.49|58.89|61.56|58.96|61.56|58.96|61.49|58.89|0
1643261290000|2022-01-27 05:28:10|61.74|59.14|62.16|59.56|62.16|59.56|61.74|59.14|0
1643261300000|2022-01-27 05:28:20|62.13|59.53|62.34|59.74|62.34|59.74|62.13|59.53|0
1643261310000|2022-01-27 05:28:30|62.63|60.03|62.48|59.88|62.63|60.03|62.48|59.88|0
1643261320000|2022-01-27 05:28:40|62.45|59.85|62.12|59.52|62.45|59.85|62.12|59.52|0
1643261330000|2022-01-27 05:28:50|62.23|59.63|62.38|59.78|62.38|59.78|62.2|59.6|0
1643261340000|2022-01-27 05:29:00|62.34|59.74|62.05|59.45|62.34|59.74|62.05|59.45|0
1643261350000|2022-01-27 05:29:10|62.2|59.6|62.27|59.67|62.27|59.67|62.2|59.6|0
1643261360000|2022-01-27 05:29:20|62.23|59.63|62.12|59.52|62.23|59.63|62.12|59.52|0
1643261370000|2022-01-27 05:29:30|62.23|59.63|62.45|59.85|62.45|59.85|62.23|59.63|0
1643261380000|2022-01-27 05:29:40|62.3|59.7|62.45|59.85|62.48|59.88|62.3|59.7|0
1643261390000|2022-01-27 05:29:50|62.38|59.78|62.27|59.67|62.38|59.78|62.27|59.67|0
1643261400000|2022-01-27 05:30:00|62.23|59.63|62.16|59.56|62.23|59.63|62.12|59.52|0
1643261410000|2022-01-27 05:30:10|62.27|59.67|62.34|59.74|62.34|59.74|62.27|59.67|0
1643261420000|2022-01-27 05:30:20|62.19|59.59|62.27|59.67|62.27|59.67|62.19|59.59|0
1643261430000|2022-01-27 05:30:30|62.3|59.7|62.45|59.85|62.45|59.85|62.19|59.59|0
1643261440000|2022-01-27 05:30:40|62.37|59.77|62.37|59.77|62.37|59.77|62.34|59.74|0
1643261450000|2022-01-27 05:30:50|62.41|59.81|62.37|59.77|62.45|59.85|62.37|59.77|0
1643261460000|2022-01-27 05:31:00|62.3|59.7|62.37|59.77|62.37|59.77|62.3|59.7|0
1643261470000|2022-01-27 05:31:10|62.41|59.81|63.24|60.64|63.24|60.64|62.41|59.81|0
1643261480000|2022-01-27 05:31:20|63.42|60.82|63.34|60.74|63.42|60.82|63.34|60.74|0
1643261490000|2022-01-27 05:31:30|63.49|60.89|63.56|60.96|63.56|60.96|63.49|60.89|0
1643261500000|2022-01-27 05:31:40|63.38|60.78|63.45|60.85|63.45|60.85|63.38|60.78|0
1643261510000|2022-01-27 05:31:50|63.31|60.71|63.27|60.67|63.34|60.74|63.27|60.67|0
1643261520000|2022-01-27 05:32:00|63.6|61|63.85|61.25|63.89|61.29|63.6|61|0
1643261530000|2022-01-27 05:32:10|64.4|61.8|65.02|62.42|65.02|62.42|64.4|61.8|0
1643261540000|2022-01-27 05:32:20|64.87|62.27|64.87|62.27|64.87|62.27|64.25|61.65|0
1643261550000|2022-01-27 05:32:30|64.73|62.13|64.8|62.2|64.8|62.2|64.73|62.13|0
1643261560000|2022-01-27 05:32:40|64.76|62.16|64.54|61.94|64.8|62.2|64.54|61.94|0
1643261570000|2022-01-27 05:32:50|64.69|62.09|64.58|61.98|64.69|62.09|64.54|61.94|0
1643261580000|2022-01-27 05:33:00|64.51|61.91|64.54|61.94|64.62|62.02|64.51|61.91|0
1643261590000|2022-01-27 05:33:10|64.58|61.98|64.58|61.98|64.62|62.02|64.58|61.98|0
1643261600000|2022-01-27 05:33:20|64.36|61.76|64.8|62.2|64.8|62.2|64.36|61.76|0
1643261610000|2022-01-27 05:33:30|64.73|62.13|64.4|61.8|64.73|62.13|64.4|61.8|0
1643261620000|2022-01-27 05:33:40|64.36|61.76|64.36|61.76|64.36|61.76|64.36|61.76|0
1643261630000|2022-01-27 05:33:50|64.4|61.8|64.21|61.61|64.4|61.8|64.18|61.58|0
1643261640000|2022-01-27 05:34:00|64.1|61.5|64.14|61.54|64.14|61.54|64.03|61.43|0
1643261650000|2022-01-27 05:34:10|64.18|61.58|64.18|61.58|64.18|61.58|64.18|61.58|0
1643261660000|2022-01-27 05:34:20|64.76|62.16|64.65|62.05|64.76|62.16|64.65|62.05|0
1643261670000|2022-01-27 05:34:30|64.69|62.09|65.09|62.49|65.09|62.49|64.69|62.09|0
1643261680000|2022-01-27 05:34:40|64.72|62.12|64.69|62.09|64.8|62.2|64.69|62.09|0
1643261690000|2022-01-27 05:34:50|64.62|62.02|64.72|62.12|64.72|62.12|64.58|61.98|0
1643261700000|2022-01-27 05:35:00|64.8|62.2|65.2|62.6|65.24|62.64|64.8|62.2|0
1643261710000|2022-01-27 05:35:10|65.28|62.68|65.35|62.75|65.35|62.75|65.13|62.53|0
1643261720000|2022-01-27 05:35:20|65.17|62.57|65.02|62.42|65.17|62.57|65.02|62.42|0
1643261730000|2022-01-27 05:35:30|65.31|62.71|65.24|62.64|65.31|62.71|65.24|62.64|0
1643261740000|2022-01-27 05:35:40|65.2|62.6|65.24|62.64|65.28|62.68|65.2|62.6|0
1643261750000|2022-01-27 05:35:50|65.2|62.6|65.28|62.68|65.28|62.68|65.13|62.53|0
1643261760000|2022-01-27 05:36:00|65.39|62.79|65.39|62.79|65.39|62.79|65.39|62.79|0
1643261770000|2022-01-27 05:36:10|65.46|62.86|65.35|62.75|65.53|62.93|65.35|62.75|0
1643261780000|2022-01-27 05:36:20|65.5|62.9|65.39|62.79|65.5|62.9|65.28|62.68|0
1643261790000|2022-01-27 05:36:30|65.09|62.49|64.83|62.23|65.09|62.49|64.8|62.2|0
1643261800000|2022-01-27 05:36:40|64.8|62.2|64.72|62.12|64.8|62.2|64.72|62.12|0
1643261810000|2022-01-27 05:36:50|64.58|61.98|64.61|62.01|64.69|62.09|64.58|61.98|0
1643261820000|2022-01-27 05:37:00|64.54|61.94|64.72|62.12|64.87|62.27|64.54|61.94|0
1643261830000|2022-01-27 05:37:10|64.8|62.2|64.65|62.05|64.8|62.2|64.61|62.01|0
1643261840000|2022-01-27 05:37:20|64.54|61.94|64.54|61.94|64.61|62.01|64.54|61.94|0
1643261850000|2022-01-27 05:37:30|64.65|62.05|64.47|61.87|64.65|62.05|64.47|61.87|0
1643261860000|2022-01-27 05:37:40|64.39|61.79|64.5|61.9|64.5|61.9|64.39|61.79|0
1643261870000|2022-01-27 05:37:50|64.54|61.94|64.43|61.83|64.54|61.94|64.43|61.83|0
1643261880000|2022-01-27 05:38:00|64.47|61.87|64.5|61.9|64.5|61.9|64.43|61.83|0
1643261890000|2022-01-27 05:38:10|64.43|61.83|64.57|61.97|64.57|61.97|64.43|61.83|0
1643261900000|2022-01-27 05:38:20|64.61|62.01|64.72|62.12|64.72|62.12|64.5|61.9|0
1643261910000|2022-01-27 05:38:30|64.65|62.05|64.65|62.05|64.69|62.09|64.65|62.05|0
1643261920000|2022-01-27 05:38:40|64.87|62.27|65.16|62.56|65.31|62.71|64.87|62.27|0
1643261930000|2022-01-27 05:38:50|65.2|62.6|65.05|62.45|65.2|62.6|65.05|62.45|0
1643261940000|2022-01-27 05:39:00|65.13|62.53|65.27|62.67|65.42|62.82|65.13|62.53|0
1643261950000|2022-01-27 05:39:10|65.38|62.78|65.38|62.78|65.53|62.93|65.38|62.78|0
1643261960000|2022-01-27 05:39:20|65.42|62.82|65.35|62.75|65.42|62.82|65.2|62.6|0
1643261970000|2022-01-27 05:39:30|65.27|62.67|64.91|62.31|65.27|62.67|64.91|62.31|0
1643261980000|2022-01-27 05:39:40|64.94|62.34|64.87|62.27|65.01|62.41|64.83|62.23|0
1643261990000|2022-01-27 05:39:50|64.94|62.34|64.94|62.34|64.94|62.34|64.83|62.23|0
1643262000000|2022-01-27 05:40:00|65.05|62.45|65.13|62.53|65.2|62.6|65.05|62.45|0
1643262010000|2022-01-27 05:40:10|64.94|62.34|65.16|62.56|65.31|62.71|64.94|62.34|0
1643262020000|2022-01-27 05:40:20|64.83|62.23|64.72|62.12|64.83|62.23|64.72|62.12|0
1643262030000|2022-01-27 05:40:30|64.61|62.01|64.72|62.12|64.72|62.12|64.61|62.01|0
1643262040000|2022-01-27 05:40:40|64.87|62.27|64.68|62.08|64.9|62.3|64.68|62.08|0
1643262050000|2022-01-27 05:40:50|64.72|62.12|64.68|62.08|64.72|62.12|64.65|62.05|0
1643262060000|2022-01-27 05:41:00|64.76|62.16|64.83|62.23|64.87|62.27|64.72|62.12|0
1643262070000|2022-01-27 05:41:10|64.87|62.27|64.57|61.97|64.87|62.27|64.5|61.9|0
1643262080000|2022-01-27 05:41:20|64.54|61.94|64.43|61.83|64.54|61.94|64.43|61.83|0
1643262090000|2022-01-27 05:41:30|64.35|61.75|64.35|61.75|64.46|61.86|64.35|61.75|0
1643262100000|2022-01-27 05:41:40|64.28|61.68|64.24|61.64|64.32|61.72|64.24|61.64|0
1643262110000|2022-01-27 05:41:50|64.28|61.68|64.21|61.61|64.28|61.68|64.21|61.61|0
1643262120000|2022-01-27 05:42:00|64.17|61.57|64.21|61.61|64.28|61.68|64.17|61.57|0
1643262130000|2022-01-27 05:42:10|64.28|61.68|64.32|61.72|64.35|61.75|64.28|61.68|0
1643262140000|2022-01-27 05:42:20|64.24|61.64|64.28|61.68|64.28|61.68|64.13|61.53|0
1643262150000|2022-01-27 05:42:30|64.35|61.75|64.35|61.75|64.35|61.75|64.35|61.75|0
1643262160000|2022-01-27 05:42:40|64.28|61.68|64.21|61.61|64.28|61.68|64.21|61.61|0
1643262170000|2022-01-27 05:42:50|64.24|61.64|64.28|61.68|64.35|61.75|64.24|61.64|0
1643262180000|2022-01-27 05:43:00|64.24|61.64|64.13|61.53|64.24|61.64|64.13|61.53|0
1643262190000|2022-01-27 05:43:10|64.02|61.42|64.1|61.5|64.1|61.5|64.02|61.42|0
1643262200000|2022-01-27 05:43:20|64.02|61.42|64.24|61.64|64.24|61.64|64.02|61.42|0
1643262210000|2022-01-27 05:43:30|64.35|61.75|64.32|61.72|64.35|61.75|64.24|61.64|0
1643262220000|2022-01-27 05:43:40|64.35|61.75|64.28|61.68|64.35|61.75|64.28|61.68|0
1643262230000|2022-01-27 05:43:50|64.24|61.64|64.24|61.64|64.24|61.64|64.24|61.64|0
1643262240000|2022-01-27 05:44:00|64.32|61.72|64.98|62.38|64.98|62.38|64.28|61.68|0
1643262250000|2022-01-27 05:44:10|65.16|62.56|65.31|62.71|65.31|62.71|65.05|62.45|0
1643262260000|2022-01-27 05:44:20|65.34|62.74|65.42|62.82|65.42|62.82|65.34|62.74|0
1643262270000|2022-01-27 05:44:30|65.34|62.74|65.57|62.97|65.57|62.97|65.27|62.67|0
1643262280000|2022-01-27 05:44:40|65.6|63|65.45|62.85|65.6|63|65.45|62.85|0
1643262290000|2022-01-27 05:44:50|65.34|62.74|65.34|62.74|65.38|62.78|65.34|62.74|0
1643262300000|2022-01-27 05:45:00|65.38|62.78|65.12|62.52|65.38|62.78|65.08|62.48|0
1643262310000|2022-01-27 05:45:10|65.31|62.71|65.16|62.56|65.31|62.71|65.16|62.56|0
1643262320000|2022-01-27 05:45:20|65.12|62.52|65.01|62.41|65.12|62.52|65.01|62.41|0
1643262330000|2022-01-27 05:45:30|65.05|62.45|65.05|62.45|65.08|62.48|65.05|62.45|0
1643262340000|2022-01-27 05:45:40|65.01|62.41|64.86|62.26|65.01|62.41|64.83|62.23|0
1643262350000|2022-01-27 05:45:50|64.83|62.23|64.75|62.15|64.83|62.23|64.75|62.15|0
1643262360000|2022-01-27 05:46:00|64.68|62.08|64.53|61.93|64.71|62.11|64.53|61.93|0
1643262370000|2022-01-27 05:46:10|64.42|61.82|64.42|61.82|64.42|61.82|64.2|61.6|0
1643262380000|2022-01-27 05:46:20|64.31|61.71|64.31|61.71|64.46|61.86|64.31|61.71|0
1643262390000|2022-01-27 05:46:30|64.53|61.93|64.75|62.15|64.86|62.26|64.53|61.93|0
1643262400000|2022-01-27 05:46:40|65.01|62.41|65.05|62.45|65.05|62.45|65.01|62.41|0
1643262410000|2022-01-27 05:46:50|65.16|62.56|64.9|62.3|65.16|62.56|64.9|62.3|0
1643262420000|2022-01-27 05:47:00|64.93|62.33|65.05|62.45|65.05|62.45|64.9|62.3|0
1643262430000|2022-01-27 05:47:10|65.01|62.41|65.01|62.41|65.05|62.45|64.97|62.37|0
1643262440000|2022-01-27 05:47:20|65.3|62.7|65.01|62.41|65.3|62.7|65.01|62.41|0
1643262450000|2022-01-27 05:47:30|65.05|62.45|64.93|62.33|65.05|62.45|64.93|62.33|0
1643262460000|2022-01-27 05:47:40|65.08|62.48|65.16|62.56|65.16|62.56|65.08|62.48|0
1643262470000|2022-01-27 05:47:50|64.97|62.37|65.16|62.56|65.19|62.59|64.97|62.37|0
1643262480000|2022-01-27 05:48:00|65.15|62.55|65.01|62.41|65.15|62.55|65.01|62.41|0
1643262490000|2022-01-27 05:48:10|65.12|62.52|65.08|62.48|65.12|62.52|65.08|62.48|0
1643262500000|2022-01-27 05:48:20|64.93|62.33|64.93|62.33|64.93|62.33|64.93|62.33|0
1643262510000|2022-01-27 05:48:30|64.97|62.37|64.97|62.37|64.97|62.37|64.9|62.3|0
1643262520000|2022-01-27 05:48:40|65.01|62.41|64.9|62.3|65.01|62.41|64.9|62.3|0
1643262530000|2022-01-27 05:48:50|65.12|62.52|65.15|62.55|65.19|62.59|65.12|62.52|0
1643262540000|2022-01-27 05:49:00|65.08|62.48|64.93|62.33|65.08|62.48|64.9|62.3|0
1643262550000|2022-01-27 05:49:10|64.9|62.3|64.93|62.33|64.97|62.37|64.9|62.3|0
1643262560000|2022-01-27 05:49:20|65.01|62.41|64.97|62.37|65.01|62.41|64.97|62.37|0
1643262570000|2022-01-27 05:49:30|64.93|62.33|64.79|62.19|64.93|62.33|64.79|62.19|0
1643262580000|2022-01-27 05:49:40|64.71|62.11|64.86|62.26|64.86|62.26|64.71|62.11|0
1643262590000|2022-01-27 05:49:50|64.97|62.37|65.01|62.41|65.01|62.41|64.82|62.22|0
1643262600000|2022-01-27 05:50:00|65.08|62.48|65.34|62.74|65.34|62.74|65.01|62.41|0
1643262610000|2022-01-27 05:50:10|65.3|62.7|65.15|62.55|65.3|62.7|65.15|62.55|0
1643262620000|2022-01-27 05:50:20|65.08|62.48|65.12|62.52|65.19|62.59|65.08|62.48|0
1643262630000|2022-01-27 05:50:30|65.15|62.55|65.23|62.63|65.23|62.63|65.08|62.48|0
1643262640000|2022-01-27 05:50:40|65.12|62.52|64.93|62.33|65.12|62.52|64.9|62.3|0
1643262650000|2022-01-27 05:50:50|65.01|62.41|65.01|62.41|65.01|62.41|65.01|62.41|0
1643262660000|2022-01-27 05:51:00|64.97|62.37|64.75|62.15|64.97|62.37|64.75|62.15|0
1643262670000|2022-01-27 05:51:10|64.86|62.26|64.93|62.33|64.93|62.33|64.75|62.15|0
1643262680000|2022-01-27 05:51:20|64.9|62.3|64.53|61.93|64.9|62.3|64.53|61.93|0
1643262690000|2022-01-27 05:51:30|64.49|61.89|64.02|61.42|64.49|61.89|64.02|61.42|0
1643262700000|2022-01-27 05:51:40|64.16|61.56|64.09|61.49|64.2|61.6|64.09|61.49|0
1643262710000|2022-01-27 05:51:50|64.05|61.45|64.12|61.52|64.12|61.52|64.05|61.45|0
1643262720000|2022-01-27 05:52:00|64.24|61.64|64.05|61.45|64.24|61.64|64.05|61.45|0
1643262730000|2022-01-27 05:52:10|64.09|61.49|64.09|61.49|64.09|61.49|64.09|61.49|0
1643262740000|2022-01-27 05:52:20|63.94|61.34|63.87|61.27|63.98|61.38|63.87|61.27|0
1643262750000|2022-01-27 05:52:30|63.83|61.23|63.87|61.27|63.87|61.27|63.73|61.13|0
1643262760000|2022-01-27 05:52:40|63.98|61.38|64.09|61.49|64.2|61.6|63.98|61.38|0
1643262780000|2022-01-27 05:53:00|63.87|61.27|63.65|61.05|63.98|61.38|63.65|61.05|0
1643262790000|2022-01-27 05:53:10|63.69|61.09|63.83|61.23|63.83|61.23|63.69|61.09|0
1643262800000|2022-01-27 05:53:20|63.94|61.34|63.9|61.3|63.94|61.34|63.9|61.3|0
1643262810000|2022-01-27 05:53:30|64.12|61.52|64.16|61.56|64.16|61.56|64.05|61.45|0
1643262820000|2022-01-27 05:53:40|63.94|61.34|64.12|61.52|64.12|61.52|63.94|61.34|0
1643262830000|2022-01-27 05:53:50|64.16|61.56|64.31|61.71|64.45|61.85|64.16|61.56|0
1643262840000|2022-01-27 05:54:00|64.23|61.63|64.27|61.67|64.38|61.78|64.23|61.63|0
1643262850000|2022-01-27 05:54:10|64.31|61.71|64.45|61.85|64.45|61.85|64.31|61.71|0
1643262860000|2022-01-27 05:54:20|64.53|61.93|64.41|61.81|64.53|61.93|64.41|61.81|0
1643262870000|2022-01-27 05:54:30|64.45|61.85|64.53|61.93|64.53|61.93|64.45|61.85|0
1643262880000|2022-01-27 05:54:40|64.45|61.85|64.31|61.71|64.45|61.85|64.27|61.67|0
1643262890000|2022-01-27 05:54:50|64.34|61.74|64.49|61.89|64.49|61.89|64.27|61.67|0
1643262900000|2022-01-27 05:55:00|64.41|61.81|64.27|61.67|64.41|61.81|64.27|61.67|0
1643262910000|2022-01-27 05:55:10|64.05|61.45|64.16|61.56|64.16|61.56|64.01|61.41|0
1643262920000|2022-01-27 05:55:20|64.05|61.45|64.05|61.45|64.12|61.52|64.05|61.45|0
1643262930000|2022-01-27 05:55:30|64.01|61.41|64.12|61.52|64.12|61.52|63.94|61.34|0
1643262940000|2022-01-27 05:55:40|64.23|61.63|64.34|61.74|64.34|61.74|64.23|61.63|0
1643262950000|2022-01-27 05:55:50|64.31|61.71|64.01|61.41|64.31|61.71|64.01|61.41|0
1643262960000|2022-01-27 05:56:00|63.94|61.34|64.12|61.52|64.12|61.52|63.79|61.19|0
1643262970000|2022-01-27 05:56:10|64.05|61.45|63.9|61.3|64.05|61.45|63.87|61.27|0
1643262980000|2022-01-27 05:56:20|64.01|61.41|63.97|61.37|64.05|61.45|63.97|61.37|0
1643262990000|2022-01-27 05:56:30|63.9|61.3|63.97|61.37|64.01|61.41|63.9|61.3|0
1643263000000|2022-01-27 05:56:40|64.09|61.49|64.12|61.52|64.12|61.52|64.09|61.49|0
1643263010000|2022-01-27 05:56:50|64.19|61.59|64.23|61.63|64.23|61.63|64.19|61.59|0
1643263020000|2022-01-27 05:57:00|64.34|61.74|64.41|61.81|64.41|61.81|64.34|61.74|0
1643263030000|2022-01-27 05:57:10|64.27|61.67|63.94|61.34|64.27|61.67|63.94|61.34|0
1643263040000|2022-01-27 05:57:20|63.9|61.3|63.9|61.3|63.97|61.37|63.87|61.27|0
1643263050000|2022-01-27 05:57:30|63.87|61.27|63.9|61.3|63.9|61.3|63.87|61.27|0
1643263060000|2022-01-27 05:57:40|63.68|61.08|63.83|61.23|63.83|61.23|63.68|61.08|0
1643263070000|2022-01-27 05:57:50|63.94|61.34|63.9|61.3|64.05|61.45|63.9|61.3|0
1643263080000|2022-01-27 05:58:00|63.87|61.27|63.9|61.3|63.97|61.37|63.87|61.27|0
1643263090000|2022-01-27 05:58:10|63.94|61.34|64.52|61.92|64.52|61.92|63.94|61.34|0
1643263100000|2022-01-27 05:58:20|64.45|61.85|64.34|61.74|64.52|61.92|64.34|61.74|0
1643263110000|2022-01-27 05:58:30|64.38|61.78|64.41|61.81|64.48|61.88|64.3|61.7|0
1643263120000|2022-01-27 05:58:40|64.45|61.85|64.52|61.92|64.52|61.92|64.45|61.85|0
1643263130000|2022-01-27 05:58:50|64.67|62.07|65.04|62.44|65.04|62.44|64.67|62.07|0
1643263140000|2022-01-27 05:59:00|65.07|62.47|64.67|62.07|65.07|62.47|64.67|62.07|0
1643263150000|2022-01-27 05:59:10|64.7|62.1|64.3|61.7|64.7|62.1|64.3|61.7|0
1643263160000|2022-01-27 05:59:20|64.41|61.81|64.7|62.1|64.7|62.1|64.41|61.81|0
1643263170000|2022-01-27 05:59:30|64.96|62.36|64.74|62.14|64.96|62.36|64.74|62.14|0
1643263180000|2022-01-27 05:59:40|64.63|62.03|64.74|62.14|64.78|62.18|64.63|62.03|0
1643263190000|2022-01-27 05:59:50|64.48|61.88|64.56|61.96|64.63|62.03|64.48|61.88|0
1643263200000|2022-01-27 06:00:00|64.67|62.07|64.08|61.48|64.67|62.07|64.08|61.48|0
1643263210000|2022-01-27 06:00:10|64.19|61.59|64.41|61.81|64.41|61.81|64.19|61.59|0
1643263220000|2022-01-27 06:00:20|64.92|62.32|65.51|62.91|65.51|62.91|64.92|62.32|0
1643263230000|2022-01-27 06:00:30|65.33|62.73|65.29|62.69|65.51|62.91|65.29|62.69|0
1643263240000|2022-01-27 06:00:40|65.14|62.54|64.89|62.29|65.14|62.54|64.63|62.03|0
1643263250000|2022-01-27 06:00:50|64.78|62.18|64.56|61.96|64.78|62.18|64.56|61.96|0
1643263260000|2022-01-27 06:01:00|64.23|61.63|64.26|61.66|64.26|61.66|64.12|61.52|0
1643263270000|2022-01-27 06:01:10|64.48|61.88|64.15|61.55|64.48|61.88|64.15|61.55|0
1643263280000|2022-01-27 06:01:20|64.04|61.44|63.79|61.19|64.04|61.44|63.79|61.19|0
1643263290000|2022-01-27 06:01:30|63.83|61.23|63.9|61.3|63.94|61.34|63.83|61.23|0
1643263300000|2022-01-27 06:01:40|63.86|61.26|64.04|61.44|64.08|61.48|63.86|61.26|0
1643263310000|2022-01-27 06:01:50|64.3|61.7|64.7|62.1|64.7|62.1|64.3|61.7|0
1643263320000|2022-01-27 06:02:00|64.63|62.03|64.77|62.17|64.77|62.17|64.59|61.99|0
1643263330000|2022-01-27 06:02:10|65|62.4|65.07|62.47|65.07|62.47|65|62.4|0
1643263340000|2022-01-27 06:02:20|65.11|62.51|65.55|62.95|65.55|62.95|65.11|62.51|0
1643263350000|2022-01-27 06:02:30|65.51|62.91|65.14|62.54|65.51|62.91|65.14|62.54|0
1643263360000|2022-01-27 06:02:40|65.44|62.84|65.29|62.69|65.44|62.84|65.29|62.69|0
1643263370000|2022-01-27 06:02:50|65.22|62.62|65.07|62.47|65.44|62.84|65.07|62.47|0
1643263380000|2022-01-27 06:03:00|65.14|62.54|65.07|62.47|65.22|62.62|65.07|62.47|0
1643263390000|2022-01-27 06:03:10|65.33|62.73|64.92|62.32|65.33|62.73|64.92|62.32|0
1643263400000|2022-01-27 06:03:20|64.74|62.14|64.63|62.03|64.74|62.14|64.59|61.99|0
1643263410000|2022-01-27 06:03:30|64.74|62.14|64.85|62.25|64.85|62.25|64.63|62.03|0
1643263420000|2022-01-27 06:03:40|65.03|62.43|64.7|62.1|65.03|62.43|64.7|62.1|0
1643263430000|2022-01-27 06:03:50|64.66|62.06|64.52|61.92|64.66|62.06|64.52|61.92|0
1643263440000|2022-01-27 06:04:00|64.63|62.03|64.52|61.92|64.66|62.06|64.52|61.92|0
1643263450000|2022-01-27 06:04:10|64.55|61.95|64.3|61.7|64.55|61.95|64.3|61.7|0
1643263460000|2022-01-27 06:04:20|64.26|61.66|64.11|61.51|64.3|61.7|64.11|61.51|0
1643263470000|2022-01-27 06:04:30|64.19|61.59|64.01|61.41|64.19|61.59|64.01|61.41|0
1643263480000|2022-01-27 06:04:40|63.93|61.33|64.04|61.44|64.04|61.44|63.93|61.33|0
1643263490000|2022-01-27 06:04:50|64.19|61.59|64.04|61.44|64.19|61.59|64.04|61.44|0
1643263500000|2022-01-27 06:05:00|64.3|61.7|64.26|61.66|64.3|61.7|64.15|61.55|0
1643263510000|2022-01-27 06:05:10|64.22|61.62|64.11|61.51|64.22|61.62|64.11|61.51|0
1643263520000|2022-01-27 06:05:20|64.15|61.55|64.15|61.55|64.15|61.55|64.08|61.48|0
1643263530000|2022-01-27 06:05:30|64.08|61.48|64.08|61.48|64.11|61.51|64.08|61.48|0
1643263540000|2022-01-27 06:05:40|64|61.4|63.89|61.29|64|61.4|63.89|61.29|0
1643263550000|2022-01-27 06:05:50|63.71|61.11|63.57|60.97|63.71|61.11|63.5|60.9|0
1643263560000|2022-01-27 06:06:00|63.53|60.93|64.08|61.48|64.08|61.48|63.53|60.93|0
1643263570000|2022-01-27 06:06:10|64.04|61.44|63.97|61.37|64.04|61.44|63.86|61.26|0
1643263580000|2022-01-27 06:06:20|63.89|61.29|63.93|61.33|63.93|61.33|63.89|61.29|0
1643263590000|2022-01-27 06:06:30|64|61.4|64.08|61.48|64.08|61.48|64|61.4|0
1643263600000|2022-01-27 06:06:40|64.15|61.55|63.93|61.33|64.15|61.55|63.93|61.33|0
1643263610000|2022-01-27 06:06:50|63.86|61.26|64.11|61.51|64.11|61.51|63.86|61.26|0
1643263620000|2022-01-27 06:07:00|64.08|61.48|64.33|61.73|64.55|61.95|64.08|61.48|0
1643263630000|2022-01-27 06:07:10|64.4|61.8|64.66|62.06|64.66|62.06|64.4|61.8|0
1643263640000|2022-01-27 06:07:20|64.59|61.99|64.7|62.1|64.84|62.24|64.59|61.99|0
1643263650000|2022-01-27 06:07:30|64.59|61.99|64.77|62.17|64.77|62.17|64.59|61.99|0
1643263660000|2022-01-27 06:07:40|64.7|62.1|64.11|61.51|64.7|62.1|64.11|61.51|0
1643263670000|2022-01-27 06:07:50|64.08|61.48|64.22|61.62|64.22|61.62|64.08|61.48|0
1643263680000|2022-01-27 06:08:00|64.26|61.66|64.7|62.1|64.7|62.1|64.26|61.66|0
1643263690000|2022-01-27 06:08:10|64.77|62.17|64.84|62.24|64.84|62.24|64.77|62.17|0
1643263700000|2022-01-27 06:08:20|64.81|62.21|64.95|62.35|64.99|62.39|64.81|62.21|0
1643263710000|2022-01-27 06:08:30|65.03|62.43|65.18|62.58|65.18|62.58|65.03|62.43|0
1643263720000|2022-01-27 06:08:40|65.14|62.54|65.03|62.43|65.14|62.54|65.03|62.43|0
1643263730000|2022-01-27 06:08:50|65.06|62.46|65.03|62.43|65.06|62.46|65.03|62.43|0
1643263740000|2022-01-27 06:09:00|65.18|62.58|65.8|63.2|65.8|63.2|65.14|62.54|0
1643263750000|2022-01-27 06:09:10|65.77|63.17|65.99|63.39|65.99|63.39|65.69|63.09|0
1643263760000|2022-01-27 06:09:20|66.21|63.61|66.03|63.43|66.21|63.61|66.03|63.43|0
1643263770000|2022-01-27 06:09:30|65.95|63.35|66.07|63.47|66.21|63.61|65.95|63.35|0
1643263780000|2022-01-27 06:09:40|66.03|63.43|66.18|63.58|66.18|63.58|66.03|63.43|0
1643263790000|2022-01-27 06:09:50|66.25|63.65|66.1|63.5|66.25|63.65|66.1|63.5|0
1643263800000|2022-01-27 06:10:00|66.14|63.54|67.04|64.44|67.04|64.44|66.14|63.54|0
1643263810000|2022-01-27 06:10:10|66.89|64.29|66.74|64.14|66.96|64.36|66.74|64.14|0
1643263820000|2022-01-27 06:10:20|66.81|64.21|66.7|64.1|66.89|64.29|66.7|64.1|0
1643263830000|2022-01-27 06:10:30|66.77|64.17|66.92|64.32|66.92|64.32|66.77|64.17|0
1643263840000|2022-01-27 06:10:40|66.85|64.25|66.36|63.76|66.85|64.25|66.36|63.76|0
1643263850000|2022-01-27 06:10:50|66.59|63.99|66.51|63.91|66.59|63.99|66.47|63.87|0
1643263860000|2022-01-27 06:11:00|66.81|64.21|67.38|64.78|67.38|64.78|66.81|64.21|0
1643263870000|2022-01-27 06:11:10|67.57|64.97|67.68|65.08|67.68|65.08|67.57|64.97|0
1643263880000|2022-01-27 06:11:20|67.49|64.89|67.72|65.12|67.72|65.12|67.49|64.89|0
1643263890000|2022-01-27 06:11:30|67.83|65.23|67.75|65.15|67.87|65.27|67.75|65.15|0
1643263900000|2022-01-27 06:11:40|67.64|65.04|67.68|65.08|67.68|65.08|67.45|64.85|0
1643263910000|2022-01-27 06:11:50|67.87|65.27|67.64|65.04|67.87|65.27|67.64|65.04|0
1643263920000|2022-01-27 06:12:00|67.68|65.08|67.75|65.15|67.95|65.35|67.68|65.08|0
1643263930000|2022-01-27 06:12:10|67.57|64.97|67.6|65|67.6|65|67.38|64.78|0
1643263940000|2022-01-27 06:12:20|67.64|65.04|67.53|64.93|67.87|65.27|67.53|64.93|0
1643263950000|2022-01-27 06:12:30|67.64|65.04|67.83|65.23|67.83|65.23|67.6|65|0
1643263960000|2022-01-27 06:12:40|67.79|65.19|67.79|65.19|67.79|65.19|67.75|65.15|0
1643263970000|2022-01-27 06:12:50|67.72|65.12|67.68|65.08|67.75|65.15|67.6|65|0
1643263980000|2022-01-27 06:13:00|67.41|64.81|67.45|64.85|67.6|65|67.41|64.81|0
1643263990000|2022-01-27 06:13:10|67.22|64.62|67.07|64.47|67.22|64.62|67.07|64.47|0
1643264000000|2022-01-27 06:13:20|67.11|64.51|67.3|64.7|67.41|64.81|67.11|64.51|0
1643264010000|2022-01-27 06:13:30|67.22|64.62|66.89|64.29|67.22|64.62|66.89|64.29|0
1643264020000|2022-01-27 06:13:40|66.77|64.17|66.89|64.29|66.89|64.29|66.77|64.17|0
1643264030000|2022-01-27 06:13:50|66.85|64.25|66.85|64.25|66.85|64.25|66.77|64.17|0
1643264040000|2022-01-27 06:14:00|66.96|64.36|67.3|64.7|67.3|64.7|66.7|64.1|0
1643264050000|2022-01-27 06:14:10|67|64.4|66.73|64.13|67|64.4|66.73|64.13|0
1643264060000|2022-01-27 06:14:20|66.7|64.1|66.81|64.21|66.81|64.21|66.66|64.06|0
1643264070000|2022-01-27 06:14:30|66.7|64.1|66.7|64.1|66.73|64.13|66.62|64.02|0
1643264080000|2022-01-27 06:14:40|66.66|64.06|66.88|64.28|66.88|64.28|66.66|64.06|0
1643264090000|2022-01-27 06:14:50|66.73|64.13|67|64.4|67|64.4|66.73|64.13|0
1643264100000|2022-01-27 06:15:00|67.15|64.55|66.37|63.77|67.15|64.55|66.37|63.77|0
1643264110000|2022-01-27 06:15:10|66.4|63.8|66.22|63.62|66.52|63.92|66.22|63.62|0
1643264120000|2022-01-27 06:15:20|66.48|63.88|66.18|63.58|66.48|63.88|66.18|63.58|0
1643264130000|2022-01-27 06:15:30|66.1|63.5|65.99|63.39|66.1|63.5|65.99|63.39|0
1643264140000|2022-01-27 06:15:40|65.92|63.32|65.99|63.39|65.99|63.39|65.92|63.32|0
1643264150000|2022-01-27 06:15:50|65.84|63.24|65.81|63.21|65.84|63.24|65.81|63.21|0
1643264160000|2022-01-27 06:16:00|65.99|63.39|65.84|63.24|65.99|63.39|65.77|63.17|0
1643264170000|2022-01-27 06:16:10|65.88|63.28|66.03|63.43|66.03|63.43|65.88|63.28|0
1643264180000|2022-01-27 06:16:20|65.88|63.28|65.99|63.39|66.03|63.43|65.88|63.28|0
1643264190000|2022-01-27 06:16:30|65.92|63.32|65.99|63.39|66.03|63.43|65.88|63.28|0
1643264200000|2022-01-27 06:16:40|66.03|63.43|65.8|63.2|66.03|63.43|65.8|63.2|0
1643264210000|2022-01-27 06:16:50|65.62|63.02|65.14|62.54|65.62|63.02|65.14|62.54|0
1643264220000|2022-01-27 06:17:00|65.02|62.42|65.21|62.61|65.21|62.61|65.02|62.42|0
1643264230000|2022-01-27 06:17:10|65.25|62.65|65.02|62.42|65.25|62.65|65.02|62.42|0
1643264240000|2022-01-27 06:17:20|65.1|62.5|65.1|62.5|65.1|62.5|65.1|62.5|0
1643264250000|2022-01-27 06:17:30|65.21|62.61|65.1|62.5|65.25|62.65|65.1|62.5|0
1643264260000|2022-01-27 06:17:40|64.99|62.39|65.06|62.46|65.06|62.46|64.99|62.39|0
1643264270000|2022-01-27 06:17:50|64.99|62.39|64.99|62.39|64.99|62.39|64.77|62.17|0
1643264280000|2022-01-27 06:18:00|65.02|62.42|65.36|62.76|65.36|62.76|65.02|62.42|0
1643264290000|2022-01-27 06:18:10|65.43|62.83|65.39|62.79|65.43|62.83|65.32|62.72|0
1643264300000|2022-01-27 06:18:20|65.54|62.94|65.17|62.57|65.54|62.94|65.17|62.57|0
1643264310000|2022-01-27 06:18:30|65.32|62.72|65.1|62.5|65.32|62.72|65.1|62.5|0
1643264320000|2022-01-27 06:18:40|65.06|62.46|64.95|62.35|65.1|62.5|64.95|62.35|0
1643264330000|2022-01-27 06:18:50|65.02|62.42|65.28|62.68|65.28|62.68|65.02|62.42|0
1643264340000|2022-01-27 06:19:00|65.32|62.72|65.47|62.87|65.47|62.87|65.32|62.72|0
1643264350000|2022-01-27 06:19:10|65.5|62.9|65.47|62.87|65.5|62.9|65.47|62.87|0
1643264360000|2022-01-27 06:19:20|65.39|62.79|65.21|62.61|65.39|62.79|65.21|62.61|0
1643264370000|2022-01-27 06:19:30|65.24|62.64|65.1|62.5|65.24|62.64|65.1|62.5|0
1643264380000|2022-01-27 06:19:40|65.02|62.42|65.02|62.42|65.06|62.46|65.02|62.42|0
1643264390000|2022-01-27 06:19:50|65.1|62.5|65.1|62.5|65.1|62.5|65.1|62.5|0
1643264400000|2022-01-27 06:20:00|65.06|62.46|65.17|62.57|65.17|62.57|65.06|62.46|0
1643264410000|2022-01-27 06:20:10|65.28|62.68|65.24|62.64|65.36|62.76|65.24|62.64|0
1643264420000|2022-01-27 06:20:20|65.21|62.61|65.32|62.72|65.32|62.72|65.21|62.61|0
1643264430000|2022-01-27 06:20:30|65.39|62.79|65.17|62.57|65.47|62.87|65.17|62.57|0
1643264440000|2022-01-27 06:20:40|65.06|62.46|64.5|61.9|65.09|62.49|64.5|61.9|0
1643264450000|2022-01-27 06:20:50|64.58|61.98|64.95|62.35|64.95|62.35|64.58|61.98|0
1643264460000|2022-01-27 06:21:00|65.17|62.57|64.87|62.27|65.17|62.57|64.87|62.27|0
1643264470000|2022-01-27 06:21:10|64.91|62.31|64.95|62.35|64.95|62.35|64.91|62.31|0
1643264480000|2022-01-27 06:21:20|65.02|62.42|64.65|62.05|65.02|62.42|64.65|62.05|0
1643264490000|2022-01-27 06:21:30|64.69|62.09|64.69|62.09|64.69|62.09|64.69|62.09|0
1643264500000|2022-01-27 06:21:40|64.8|62.2|65.13|62.53|65.13|62.53|64.8|62.2|0
1643264510000|2022-01-27 06:21:50|65.09|62.49|65.17|62.57|65.17|62.57|65.09|62.49|0
1643264520000|2022-01-27 06:22:00|65.13|62.53|64.91|62.31|65.24|62.64|64.91|62.31|0
1643264530000|2022-01-27 06:22:10|65.06|62.46|64.95|62.35|65.06|62.46|64.95|62.35|0
1643264540000|2022-01-27 06:22:20|64.98|62.38|64.72|62.12|64.98|62.38|64.72|62.12|0
1643264550000|2022-01-27 06:22:30|64.76|62.16|64.94|62.34|64.94|62.34|64.76|62.16|0
1643264560000|2022-01-27 06:22:40|65.09|62.49|64.91|62.31|65.09|62.49|64.8|62.2|0
1643264570000|2022-01-27 06:22:50|65.02|62.42|65.02|62.42|65.02|62.42|65.02|62.42|0
1643264580000|2022-01-27 06:23:00|64.94|62.34|64.87|62.27|65.02|62.42|64.87|62.27|0
1643264590000|2022-01-27 06:23:10|64.84|62.24|64.65|62.05|64.84|62.24|64.65|62.05|0
1643264600000|2022-01-27 06:23:20|64.8|62.2|64.39|61.79|64.8|62.2|64.39|61.79|0
1643264610000|2022-01-27 06:23:30|64.47|61.87|64.43|61.83|64.5|61.9|64.43|61.83|0
1643264620000|2022-01-27 06:23:40|64.47|61.87|64.28|61.68|64.47|61.87|64.28|61.68|0
1643264630000|2022-01-27 06:23:50|64.1|61.5|64.28|61.68|64.28|61.68|64.06|61.46|0
1643264640000|2022-01-27 06:24:00|64.14|61.54|64.14|61.54|64.14|61.54|64.1|61.5|0
1643264650000|2022-01-27 06:24:10|64.28|61.68|64.32|61.72|64.32|61.72|64.21|61.61|0
1643264660000|2022-01-27 06:24:20|64.54|61.94|64.21|61.61|64.54|61.94|64.21|61.61|0
1643264670000|2022-01-27 06:24:30|63.99|61.39|63.95|61.35|63.99|61.39|63.95|61.35|0
1643264680000|2022-01-27 06:24:40|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1643264690000|2022-01-27 06:24:50|63.88|61.28|63.66|61.06|63.88|61.28|63.62|61.02|0
1643264700000|2022-01-27 06:25:00|63.77|61.17|63.73|61.13|63.77|61.17|63.73|61.13|0
1643264710000|2022-01-27 06:25:10|63.84|61.24|63.66|61.06|63.84|61.24|63.66|61.06|0
1643264720000|2022-01-27 06:25:20|63.41|60.81|63.26|60.66|63.44|60.84|63.26|60.66|0
1643264730000|2022-01-27 06:25:30|63.3|60.7|63.52|60.92|63.52|60.92|63.3|60.7|0
1643264740000|2022-01-27 06:25:40|63.48|60.88|63.37|60.77|63.52|60.92|63.37|60.77|0
1643264750000|2022-01-27 06:25:50|63.3|60.7|63.15|60.55|63.3|60.7|63.15|60.55|0
1643264760000|2022-01-27 06:26:00|63.33|60.73|63.48|60.88|63.48|60.88|63.33|60.73|0
1643264770000|2022-01-27 06:26:10|63.44|60.84|63.51|60.91|63.51|60.91|63.44|60.84|0
1643264780000|2022-01-27 06:26:20|63.48|60.88|63.33|60.73|63.48|60.88|63.08|60.48|0
1643264790000|2022-01-27 06:26:30|63.3|60.7|63.01|60.41|63.3|60.7|63.01|60.41|0
1643264800000|2022-01-27 06:26:40|63.04|60.44|63.04|60.44|63.04|60.44|63.04|60.44|0
1643264810000|2022-01-27 06:26:50|63.01|60.41|63.04|60.44|63.19|60.59|63.01|60.41|0
1643264820000|2022-01-27 06:27:00|62.97|60.37|62.72|60.12|62.97|60.37|62.72|60.12|0
1643264830000|2022-01-27 06:27:10|62.61|60.01|62.57|59.97|62.61|60.01|62.54|59.94|0
1643264840000|2022-01-27 06:27:20|62.82|60.22|63.01|60.41|63.01|60.41|62.75|60.15|0
1643264850000|2022-01-27 06:27:30|63.22|60.62|63.08|60.48|63.22|60.62|63.08|60.48|0
1643264860000|2022-01-27 06:27:40|63.48|60.88|63.51|60.91|63.51|60.91|63.37|60.77|0
1643264870000|2022-01-27 06:27:50|63.4|60.8|63.44|60.84|63.48|60.88|63.4|60.8|0
1643264880000|2022-01-27 06:28:00|63.55|60.95|63.99|61.39|63.99|61.39|63.55|60.95|0
1643264890000|2022-01-27 06:28:10|63.73|61.13|63.99|61.39|63.99|61.39|63.73|61.13|0
1643264900000|2022-01-27 06:28:20|63.66|61.06|63.8|61.2|63.8|61.2|63.62|61.02|0
1643264910000|2022-01-27 06:28:30|63.95|61.35|64.13|61.53|64.13|61.53|63.95|61.35|0
1643264920000|2022-01-27 06:28:40|64.17|61.57|64.1|61.5|64.32|61.72|64.1|61.5|0
1643264930000|2022-01-27 06:28:50|64.13|61.53|63.69|61.09|64.13|61.53|63.69|61.09|0
1643264940000|2022-01-27 06:29:00|63.84|61.24|63.44|60.84|64.02|61.42|63.44|60.84|0
1643264950000|2022-01-27 06:29:10|63.33|60.73|63.26|60.66|63.33|60.73|63.22|60.62|0
1643264960000|2022-01-27 06:29:20|63.37|60.77|62.86|60.26|63.37|60.77|62.86|60.26|0
1643264970000|2022-01-27 06:29:30|62.93|60.33|62.82|60.22|63.11|60.51|62.82|60.22|0
1643264980000|2022-01-27 06:29:40|62.9|60.3|62.97|60.37|62.97|60.37|62.9|60.3|0
1643264990000|2022-01-27 06:29:50|63.08|60.48|62.79|60.19|63.08|60.48|62.72|60.12|0
1643265000000|2022-01-27 06:30:00|62.82|60.22|62.64|60.04|62.82|60.22|62.64|60.04|0
1643265010000|2022-01-27 06:30:10|62.36|59.76|62.61|60.01|62.61|60.01|62.25|59.65|0
1643265020000|2022-01-27 06:30:20|62.53|59.93|62.53|59.93|62.75|60.15|62.53|59.93|0
1643265030000|2022-01-27 06:30:30|62.39|59.79|62.25|59.65|62.39|59.79|61.82|59.22|0
1643265040000|2022-01-27 06:30:40|61.96|59.36|61.78|59.18|62.25|59.65|61.78|59.18|0
1643265050000|2022-01-27 06:30:50|61.89|59.29|61.75|59.15|62.07|59.47|61.75|59.15|0
1643265060000|2022-01-27 06:31:00|61.89|59.29|61.86|59.26|61.89|59.29|61.68|59.08|0
1643265070000|2022-01-27 06:31:10|61.89|59.29|61.89|59.29|61.89|59.29|61.89|59.29|0
1643265080000|2022-01-27 06:31:20|62.03|59.43|61.89|59.29|62.03|59.43|61.89|59.29|0
1643265090000|2022-01-27 06:31:30|62|59.4|61.68|59.08|62|59.4|61.68|59.08|0
1643265100000|2022-01-27 06:31:40|61.5|58.9|61.5|58.9|61.57|58.97|61.5|58.9|0
1643265110000|2022-01-27 06:31:50|61.36|58.76|61.64|59.04|61.64|59.04|61.36|58.76|0
1643265120000|2022-01-27 06:32:00|61.82|59.22|61.82|59.22|61.93|59.33|61.82|59.22|0
1643265130000|2022-01-27 06:32:10|61.89|59.29|62.03|59.43|62.03|59.43|61.85|59.25|0
1643265140000|2022-01-27 06:32:20|62.21|59.61|62.21|59.61|62.28|59.68|62.14|59.54|0
1643265150000|2022-01-27 06:32:30|62|59.4|61.96|59.36|62.28|59.68|61.96|59.36|0
1643265160000|2022-01-27 06:32:40|62|59.4|62.03|59.43|62.03|59.43|62|59.4|0
1643265170000|2022-01-27 06:32:50|61.93|59.33|62.28|59.68|62.28|59.68|61.93|59.33|0
1643265180000|2022-01-27 06:33:00|62.46|59.86|62.46|59.86|62.46|59.86|62.46|59.86|0
1643265190000|2022-01-27 06:33:10|62.53|59.93|62.71|60.11|62.71|60.11|62.53|59.93|0
1643265200000|2022-01-27 06:33:20|62.68|60.08|62.75|60.15|62.75|60.15|62.68|60.08|0
1643265210000|2022-01-27 06:33:30|62.79|60.19|62.82|60.22|62.82|60.22|62.79|60.19|0
1643265220000|2022-01-27 06:33:40|62.89|60.29|62.89|60.29|62.93|60.33|62.89|60.29|0
1643265230000|2022-01-27 06:33:50|62.93|60.33|62.86|60.26|62.93|60.33|62.86|60.26|0
1643265240000|2022-01-27 06:34:00|62.71|60.11|62.75|60.15|62.75|60.15|62.71|60.11|0
1643265250000|2022-01-27 06:34:10|62.68|60.08|62.68|60.08|62.68|60.08|62.68|60.08|0
1643265260000|2022-01-27 06:34:20|62.67|60.07|62.6|60|62.67|60.07|62.6|60|0
1643265270000|2022-01-27 06:34:30|62.39|59.79|62.21|59.61|62.42|59.82|62.21|59.61|0
1643265280000|2022-01-27 06:34:40|62.1|59.5|61.78|59.18|62.1|59.5|61.78|59.18|0
1643265290000|2022-01-27 06:34:50|62.03|59.43|61.74|59.14|62.03|59.43|61.74|59.14|0
1643265300000|2022-01-27 06:35:00|61.78|59.18|61.32|58.72|61.78|59.18|61.32|58.72|0
1643265310000|2022-01-27 06:35:10|61.11|58.51|61.39|58.79|61.39|58.79|61.11|58.51|0
1643265320000|2022-01-27 06:35:20|61.25|58.65|61.18|58.58|61.25|58.65|61.14|58.54|0
1643265330000|2022-01-27 06:35:30|61.25|58.65|61.21|58.61|61.25|58.65|61.21|58.61|0
1643265340000|2022-01-27 06:35:40|61.18|58.58|61.32|58.72|61.32|58.72|61.18|58.58|0
1643265350000|2022-01-27 06:35:50|61.46|58.86|61.92|59.32|61.92|59.32|61.46|58.86|0
1643265360000|2022-01-27 06:36:00|62.14|59.54|62.28|59.68|62.28|59.68|62.14|59.54|0
1643265370000|2022-01-27 06:36:10|62.21|59.61|62.28|59.68|62.28|59.68|62.17|59.57|0
1643265380000|2022-01-27 06:36:20|62.39|59.79|62.39|59.79|62.53|59.93|62.39|59.79|0
1643265390000|2022-01-27 06:36:30|62.6|60|62.89|60.29|62.89|60.29|62.6|60|0
1643265400000|2022-01-27 06:36:40|62.82|60.22|62.82|60.22|62.82|60.22|62.78|60.18|0
1643265410000|2022-01-27 06:36:50|62.85|60.25|62.82|60.22|62.85|60.25|62.78|60.18|0
1643265420000|2022-01-27 06:37:00|62.67|60.07|62.96|60.36|62.96|60.36|62.67|60.07|0
1643265430000|2022-01-27 06:37:10|62.93|60.33|63|60.4|63|60.4|62.89|60.29|0
1643265440000|2022-01-27 06:37:20|63.07|60.47|62.89|60.29|63.07|60.47|62.89|60.29|0
1643265450000|2022-01-27 06:37:30|63|60.4|62.96|60.36|63.03|60.43|62.96|60.36|0
1643265460000|2022-01-27 06:37:40|63.03|60.43|62.96|60.36|63.03|60.43|62.96|60.36|0
1643265470000|2022-01-27 06:37:50|63.07|60.47|63.03|60.43|63.07|60.47|63.03|60.43|0
1643265480000|2022-01-27 06:38:00|63|60.4|62.96|60.36|63|60.4|62.96|60.36|0
1643265490000|2022-01-27 06:38:10|63|60.4|62.85|60.25|63|60.4|62.85|60.25|0
1643265500000|2022-01-27 06:38:20|62.64|60.04|62.89|60.29|62.89|60.29|62.6|60|0
1643265510000|2022-01-27 06:38:30|62.93|60.33|62.82|60.22|62.93|60.33|62.78|60.18|0
1643265520000|2022-01-27 06:38:40|62.93|60.33|62.74|60.14|62.93|60.33|62.74|60.14|0
1643265530000|2022-01-27 06:38:50|62.78|60.18|62.78|60.18|62.78|60.18|62.78|60.18|0
1643265540000|2022-01-27 06:39:00|62.6|60|62.56|59.96|62.64|60.04|62.56|59.96|0
1643265550000|2022-01-27 06:39:10|62.6|60|62.21|59.61|62.6|60|62.21|59.61|0
1643265560000|2022-01-27 06:39:20|62.17|59.57|62.38|59.78|62.46|59.86|62.17|59.57|0
1643265570000|2022-01-27 06:39:30|62.21|59.61|62.24|59.64|62.24|59.64|62.13|59.53|0
1643265580000|2022-01-27 06:39:40|62.28|59.68|62.17|59.57|62.28|59.68|62.17|59.57|0
1643265590000|2022-01-27 06:39:50|62.13|59.53|62.06|59.46|62.13|59.53|62.06|59.46|0
1643265600000|2022-01-27 06:40:00|61.81|59.21|61.81|59.21|61.85|59.25|61.81|59.21|0
1643265610000|2022-01-27 06:40:10|61.92|59.32|62.24|59.64|62.24|59.64|61.92|59.32|0
1643265620000|2022-01-27 06:40:20|62.53|59.93|62.31|59.71|62.53|59.93|62.28|59.68|0
1643265630000|2022-01-27 06:40:30|62.45|59.85|62.67|60.07|62.71|60.11|62.45|59.85|0
1643265640000|2022-01-27 06:40:40|62.45|59.85|62.49|59.89|62.56|59.96|62.45|59.85|0
1643265650000|2022-01-27 06:40:50|62.64|60.04|62.31|59.71|62.74|60.14|62.31|59.71|0
1643265660000|2022-01-27 06:41:00|62.45|59.85|62.71|60.11|62.71|60.11|62.45|59.85|0
1643265670000|2022-01-27 06:41:10|62.74|60.14|62.63|60.03|62.74|60.14|62.63|60.03|0
1643265680000|2022-01-27 06:41:20|62.74|60.14|62.28|59.68|62.74|60.14|62.28|59.68|0
1643265690000|2022-01-27 06:41:30|62.13|59.53|62.2|59.6|62.28|59.68|62.13|59.53|0
1643265700000|2022-01-27 06:41:40|62.49|59.89|62.67|60.07|62.67|60.07|62.45|59.85|0
1643265710000|2022-01-27 06:41:50|62.63|60.03|62.6|60|62.63|60.03|62.49|59.89|0
1643265720000|2022-01-27 06:42:00|62.63|60.03|62.78|60.18|62.78|60.18|62.63|60.03|0
1643265730000|2022-01-27 06:42:10|62.52|59.92|62.52|59.92|62.52|59.92|62.38|59.78|0
1643265740000|2022-01-27 06:42:20|62.42|59.82|62.38|59.78|62.52|59.92|62.38|59.78|0
1643265760000|2022-01-27 06:42:40|62.49|59.89|62.27|59.67|62.49|59.89|62.27|59.67|0
1643265770000|2022-01-27 06:42:50|62.35|59.75|62.2|59.6|62.35|59.75|62.2|59.6|0
1643265780000|2022-01-27 06:43:00|62.09|59.49|62.09|59.49|62.13|59.53|62.09|59.49|0
1643265790000|2022-01-27 06:43:10|62.13|59.53|62.13|59.53|62.2|59.6|62.13|59.53|0
1643265800000|2022-01-27 06:43:20|62.09|59.49|62.2|59.6|62.2|59.6|62.02|59.42|0
1643265810000|2022-01-27 06:43:30|62.24|59.64|62.2|59.6|62.24|59.64|62.16|59.56|0
1643265820000|2022-01-27 06:43:40|62.13|59.53|62.09|59.49|62.13|59.53|62.06|59.46|0
1643265830000|2022-01-27 06:43:50|62.13|59.53|62.78|60.18|62.78|60.18|62.13|59.53|0
1643265840000|2022-01-27 06:44:00|62.85|60.25|62.99|60.39|62.99|60.39|62.85|60.25|0
1643265850000|2022-01-27 06:44:10|62.96|60.36|63.43|60.83|63.43|60.83|62.96|60.36|0
1643265860000|2022-01-27 06:44:20|63.21|60.61|63.07|60.47|63.21|60.61|63.07|60.47|0
1643265870000|2022-01-27 06:44:30|62.96|60.36|62.39|59.79|62.96|60.36|62.39|59.79|0
1643265880000|2022-01-27 06:44:40|62.53|59.93|62.74|60.14|62.74|60.14|62.53|59.93|0
1643265890000|2022-01-27 06:44:50|62.89|60.29|63.1|60.5|63.14|60.54|62.89|60.29|0
1643265900000|2022-01-27 06:45:00|62.96|60.36|62.89|60.29|63|60.4|62.82|60.22|0
1643265910000|2022-01-27 06:45:10|62.85|60.25|62.31|59.71|62.85|60.25|62.31|59.71|0
1643265920000|2022-01-27 06:45:20|62.35|59.75|62.17|59.57|62.35|59.75|62.17|59.57|0
1643265930000|2022-01-27 06:45:30|61.82|59.22|61.53|58.93|61.82|59.22|61.53|58.93|0
1643265940000|2022-01-27 06:45:40|61.6|59|61.57|58.97|61.6|59|61.53|58.93|0
1643265950000|2022-01-27 06:45:50|61.6|59|61.53|58.93|61.71|59.11|61.53|58.93|0
1643265960000|2022-01-27 06:46:00|61.46|58.86|61.68|59.08|61.68|59.08|61.46|58.86|0
1643265970000|2022-01-27 06:46:10|61.64|59.04|61.78|59.18|61.89|59.29|61.64|59.04|0
1643265980000|2022-01-27 06:46:20|61.75|59.15|61.75|59.15|61.75|59.15|61.67|59.07|0
1643265990000|2022-01-27 06:46:30|61.67|59.07|61.5|58.9|61.82|59.22|61.5|58.9|0
1643266000000|2022-01-27 06:46:40|61.36|58.76|61.32|58.72|61.36|58.76|61.32|58.72|0
1643266010000|2022-01-27 06:46:50|61.22|58.62|61.08|58.48|61.22|58.62|61.08|58.48|0
1643266020000|2022-01-27 06:47:00|61.15|58.55|61.25|58.65|61.25|58.65|61.11|58.51|0
1643266030000|2022-01-27 06:47:10|61.36|58.76|61.43|58.83|61.43|58.83|61.22|58.62|0
1643266040000|2022-01-27 06:47:20|61.6|59|61.29|58.69|61.6|59|61.29|58.69|0
1643266050000|2022-01-27 06:47:30|61.43|58.83|61.57|58.97|61.6|59|61.43|58.83|0
1643266060000|2022-01-27 06:47:40|61.6|59|61.53|58.93|61.6|59|61.53|58.93|0
1643266070000|2022-01-27 06:47:50|61.6|59|61.6|59|61.67|59.07|61.57|58.97|0
1643266080000|2022-01-27 06:48:00|61.57|58.97|61.71|59.11|61.71|59.11|61.57|58.97|0
1643266090000|2022-01-27 06:48:10|61.57|58.97|61.53|58.93|61.71|59.11|61.53|58.93|0
1643266100000|2022-01-27 06:48:20|61.57|58.97|61.46|58.86|61.64|59.04|61.46|58.86|0
1643266110000|2022-01-27 06:48:30|61.64|59.04|61.71|59.11|61.71|59.11|61.64|59.04|0
1643266120000|2022-01-27 06:48:40|61.67|59.07|61.67|59.07|61.67|59.07|61.64|59.04|0
1643266130000|2022-01-27 06:48:50|61.78|59.18|61.74|59.14|61.78|59.18|61.64|59.04|0
1643266140000|2022-01-27 06:49:00|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1643266150000|2022-01-27 06:49:10|61.67|59.07|61.67|59.07|61.71|59.11|61.64|59.04|0
1643266160000|2022-01-27 06:49:20|61.6|59|61.5|58.9|61.6|59|61.46|58.86|0
1643266170000|2022-01-27 06:49:30|61.39|58.79|61.29|58.69|61.39|58.79|61.29|58.69|0
1643266180000|2022-01-27 06:49:40|61.32|58.72|61.04|58.44|61.36|58.76|61.04|58.44|0
1643266190000|2022-01-27 06:49:50|60.93|58.33|60.41|57.81|60.93|58.33|60.37|57.77|0
1643266200000|2022-01-27 06:50:00|60.31|57.71|61|58.4|61.07|58.47|60.31|57.71|0
1643266210000|2022-01-27 06:50:10|61.07|58.47|61.28|58.68|61.28|58.68|61.07|58.47|0
1643266220000|2022-01-27 06:50:20|61.18|58.58|61.46|58.86|61.5|58.9|61.18|58.58|0
1643266230000|2022-01-27 06:50:30|61.5|58.9|61.43|58.83|61.57|58.97|61.43|58.83|0
1643266240000|2022-01-27 06:50:40|61.5|58.9|61.5|58.9|61.5|58.9|61.28|58.68|0
1643266250000|2022-01-27 06:50:50|61.39|58.79|61.57|58.97|61.57|58.97|61.39|58.79|0
1643266260000|2022-01-27 06:51:00|61.6|59|62.28|59.68|62.28|59.68|61.6|59|0
1643266270000|2022-01-27 06:51:10|62.31|59.71|62.38|59.78|62.42|59.82|62.31|59.71|0
1643266280000|2022-01-27 06:51:20|62.31|59.71|62.52|59.92|62.52|59.92|62.31|59.71|0
1643266290000|2022-01-27 06:51:30|62.63|60.03|62.31|59.71|62.63|60.03|62.31|59.71|0
1643266300000|2022-01-27 06:51:40|62.38|59.78|62.49|59.89|62.49|59.89|62.38|59.78|0
1643266310000|2022-01-27 06:51:50|62.45|59.85|62.42|59.82|62.45|59.85|62.42|59.82|0
1643266320000|2022-01-27 06:52:00|62.52|59.92|62.38|59.78|62.67|60.07|62.38|59.78|0
1643266330000|2022-01-27 06:52:10|62.42|59.82|62.31|59.71|62.42|59.82|62.2|59.6|0
1643266340000|2022-01-27 06:52:20|62.24|59.64|62.27|59.67|62.27|59.67|62.24|59.64|0
1643266350000|2022-01-27 06:52:30|62.2|59.6|62.2|59.6|62.2|59.6|62.13|59.53|0
1643266360000|2022-01-27 06:52:40|62.24|59.64|62.24|59.64|62.52|59.92|62.24|59.64|0
1643266370000|2022-01-27 06:52:50|62.17|59.57|62.24|59.64|62.24|59.64|62.17|59.57|0
1643266380000|2022-01-27 06:53:00|62.17|59.57|62.02|59.42|62.17|59.57|61.95|59.35|0
1643266390000|2022-01-27 06:53:10|61.99|59.39|61.74|59.14|61.99|59.39|61.74|59.14|0
1643266400000|2022-01-27 06:53:20|61.78|59.18|61.92|59.32|61.92|59.32|61.78|59.18|0
1643266410000|2022-01-27 06:53:30|61.81|59.21|62.31|59.71|62.31|59.71|61.81|59.21|0
1643266420000|2022-01-27 06:53:40|62.27|59.67|62.34|59.74|62.34|59.74|62.2|59.6|0
1643266430000|2022-01-27 06:53:50|62.63|60.03|62.59|59.99|62.7|60.1|62.59|59.99|0
1643266440000|2022-01-27 06:54:00|62.63|60.03|62.81|60.21|62.81|60.21|62.63|60.03|0
1643266450000|2022-01-27 06:54:10|62.77|60.17|62.84|60.24|62.84|60.24|62.77|60.17|0
1643266460000|2022-01-27 06:54:20|62.7|60.1|62.92|60.32|62.92|60.32|62.7|60.1|0
1643266470000|2022-01-27 06:54:30|62.88|60.28|62.99|60.39|63.06|60.46|62.88|60.28|0
1643266480000|2022-01-27 06:54:40|63.02|60.42|62.99|60.39|63.02|60.42|62.88|60.28|0
1643266490000|2022-01-27 06:54:50|63.06|60.46|63.13|60.53|63.13|60.53|63.06|60.46|0
1643266500000|2022-01-27 06:55:00|63.17|60.57|63.35|60.75|63.35|60.75|63.17|60.57|0
1643266510000|2022-01-27 06:55:10|62.95|60.35|63.13|60.53|63.13|60.53|62.95|60.35|0
1643266520000|2022-01-27 06:55:20|63.49|60.89|63.28|60.68|63.49|60.89|63.24|60.64|0
1643266530000|2022-01-27 06:55:30|63.35|60.75|63.49|60.89|63.53|60.93|63.35|60.75|0
1643266540000|2022-01-27 06:55:40|63.42|60.82|63.6|61|63.78|61.18|63.42|60.82|0
1643266550000|2022-01-27 06:55:50|63.71|61.11|63.78|61.18|63.78|61.18|63.71|61.11|0
1643266560000|2022-01-27 06:56:00|63.71|61.11|63.78|61.18|63.78|61.18|63.71|61.11|0
1643266570000|2022-01-27 06:56:10|63.74|61.14|63.16|60.56|63.74|61.14|63.16|60.56|0
1643266580000|2022-01-27 06:56:20|63.02|60.42|63.09|60.49|63.16|60.56|63.02|60.42|0
1643266590000|2022-01-27 06:56:30|63.16|60.56|63.09|60.49|63.24|60.64|63.09|60.49|0
1643266600000|2022-01-27 06:56:40|63.13|60.53|63.16|60.56|63.24|60.64|63.13|60.53|0
1643266610000|2022-01-27 06:56:50|63.06|60.46|63.31|60.71|63.31|60.71|63.06|60.46|0
1643266620000|2022-01-27 06:57:00|63.13|60.53|63.24|60.64|63.24|60.64|63.13|60.53|0
1643266630000|2022-01-27 06:57:10|63.31|60.71|63.16|60.56|63.31|60.71|63.16|60.56|0
1643266640000|2022-01-27 06:57:20|63.09|60.49|63.16|60.56|63.16|60.56|63.09|60.49|0
1643266650000|2022-01-27 06:57:30|63.24|60.64|62.91|60.31|63.24|60.64|62.91|60.31|0
1643266660000|2022-01-27 06:57:40|62.99|60.39|63.02|60.42|63.02|60.42|62.99|60.39|0
1643266670000|2022-01-27 06:57:50|63.2|60.6|63.35|60.75|63.35|60.75|63.2|60.6|0
1643266680000|2022-01-27 06:58:00|63.45|60.85|63.42|60.82|63.45|60.85|63.42|60.82|0
1643266690000|2022-01-27 06:58:10|63.38|60.78|63.45|60.85|63.45|60.85|63.38|60.78|0
1643266700000|2022-01-27 06:58:20|63.42|60.82|63.52|60.92|63.52|60.92|63.42|60.82|0
1643266710000|2022-01-27 06:58:30|63.6|61|63.63|61.03|63.71|61.11|63.6|61|0
1643266720000|2022-01-27 06:58:40|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1643266730000|2022-01-27 06:58:50|63.6|61|63.56|60.96|63.6|61|63.45|60.85|0
1643266740000|2022-01-27 06:59:00|63.52|60.92|63.38|60.78|63.52|60.92|63.27|60.67|0
1643266750000|2022-01-27 06:59:10|63.74|61.14|63.81|61.21|63.92|61.32|63.74|61.14|0
1643266760000|2022-01-27 06:59:20|64.14|61.54|64.1|61.5|64.21|61.61|64.1|61.5|0
1643266770000|2022-01-27 06:59:30|64.36|61.76|64.18|61.58|64.36|61.76|64.18|61.58|0
1643266780000|2022-01-27 06:59:40|64|61.4|63.81|61.21|64|61.4|63.81|61.21|0
1643266790000|2022-01-27 06:59:50|63.92|61.32|63.78|61.18|63.92|61.32|63.78|61.18|0
1643266800000|2022-01-27 07:00:00|64.39|61.79|64.14|61.54|64.39|61.79|63.96|61.36|0
1643266810000|2022-01-27 07:00:10|64.32|61.72|64.8|62.2|64.8|62.2|64.32|61.72|0
1643266820000|2022-01-27 07:00:20|64.72|62.12|64.83|62.23|64.83|62.23|64.69|62.09|0
1643266830000|2022-01-27 07:00:30|64.69|62.09|64.54|61.94|64.72|62.12|64.54|61.94|0
1643266840000|2022-01-27 07:00:40|64.14|61.54|64.21|61.61|64.21|61.61|64.1|61.5|0
1643266850000|2022-01-27 07:00:50|64.32|61.72|64.21|61.61|64.32|61.72|64.17|61.57|0
1643266860000|2022-01-27 07:01:00|64.29|61.69|64.65|62.05|64.76|62.16|64.29|61.69|0
1643266870000|2022-01-27 07:01:10|64.58|61.98|64.72|62.12|64.83|62.23|64.58|61.98|0
1643266880000|2022-01-27 07:01:20|65.02|62.42|64.36|61.76|65.02|62.42|64.32|61.72|0
1643266890000|2022-01-27 07:01:30|64.32|61.72|64.5|61.9|64.5|61.9|64.32|61.72|0
1643266900000|2022-01-27 07:01:40|64.54|61.94|64.25|61.65|64.54|61.94|64.25|61.65|0
1643266910000|2022-01-27 07:01:50|64.21|61.61|64.58|61.98|64.58|61.98|64.21|61.61|0
1643266920000|2022-01-27 07:02:00|64.69|62.09|65.02|62.42|65.02|62.42|64.69|62.09|0
1643266930000|2022-01-27 07:02:10|65.09|62.49|64.8|62.2|65.09|62.49|64.8|62.2|0
1643266940000|2022-01-27 07:02:20|64.65|62.05|64.5|61.9|64.72|62.12|64.5|61.9|0
1643266950000|2022-01-27 07:02:30|64.58|61.98|64.54|61.94|64.58|61.98|64.54|61.94|0
1643266960000|2022-01-27 07:02:40|64.5|61.9|64.5|61.9|64.54|61.94|64.5|61.9|0
1643266970000|2022-01-27 07:02:50|64.58|61.98|64.39|61.79|64.58|61.98|64.25|61.65|0
1643266980000|2022-01-27 07:03:00|64.65|62.05|64.25|61.65|64.65|62.05|64.25|61.65|0
1643266990000|2022-01-27 07:03:10|64.36|61.76|64.36|61.76|64.54|61.94|64.36|61.76|0
1643267000000|2022-01-27 07:03:20|64.25|61.65|64.32|61.72|64.32|61.72|64.25|61.65|0
1643267010000|2022-01-27 07:03:30|64.5|61.9|64.98|62.38|64.98|62.38|64.5|61.9|0
1643267020000|2022-01-27 07:03:40|65.02|62.42|65.28|62.68|65.28|62.68|65.02|62.42|0
1643267030000|2022-01-27 07:03:50|65.24|62.64|65.39|62.79|65.39|62.79|65.24|62.64|0
1643267040000|2022-01-27 07:04:00|65.31|62.71|65.46|62.86|65.53|62.93|65.31|62.71|0
1643267050000|2022-01-27 07:04:10|65.42|62.82|65.5|62.9|65.53|62.93|65.42|62.82|0
1643267060000|2022-01-27 07:04:20|65.46|62.86|65.5|62.9|65.65|63.05|65.46|62.86|0
1643267070000|2022-01-27 07:04:30|65.28|62.68|65.13|62.53|65.28|62.68|65.09|62.49|0
1643267080000|2022-01-27 07:04:40|65.24|62.64|65.24|62.64|65.24|62.64|65.24|62.64|0
1643267090000|2022-01-27 07:04:50|65.16|62.56|65.65|63.05|65.65|63.05|65.16|62.56|0
1643267100000|2022-01-27 07:05:00|65.61|63.01|65.46|62.86|65.72|63.12|65.42|62.82|0
1643267110000|2022-01-27 07:05:10|65.83|63.23|66.05|63.45|66.05|63.45|65.83|63.23|0
1643267120000|2022-01-27 07:05:20|65.83|63.23|66.02|63.42|66.02|63.42|65.83|63.23|0
1643267130000|2022-01-27 07:05:30|65.98|63.38|65.9|63.3|66.05|63.45|65.9|63.3|0
1643267140000|2022-01-27 07:05:40|66.09|63.49|66.17|63.57|66.32|63.72|66.09|63.49|0
1643267150000|2022-01-27 07:05:50|66.02|63.42|65.72|63.12|66.28|63.68|65.72|63.12|0
1643267160000|2022-01-27 07:06:00|65.84|63.24|66.06|63.46|66.14|63.54|65.84|63.24|0
1643267170000|2022-01-27 07:06:10|65.91|63.31|65.84|63.24|65.95|63.35|65.84|63.24|0
1643267180000|2022-01-27 07:06:20|65.65|63.05|65.46|62.86|65.65|63.05|65.46|62.86|0
1643267190000|2022-01-27 07:06:30|65.35|62.75|65.13|62.53|65.35|62.75|65.13|62.53|0
1643267200000|2022-01-27 07:06:40|65.28|62.68|64.72|62.12|65.28|62.68|64.72|62.12|0
1643267210000|2022-01-27 07:06:50|64.83|62.23|64.72|62.12|64.87|62.27|64.65|62.05|0
1643267220000|2022-01-27 07:07:00|64.76|62.16|64.91|62.31|65.06|62.46|64.76|62.16|0
1643267230000|2022-01-27 07:07:10|64.87|62.27|65.39|62.79|65.39|62.79|64.76|62.16|0
1643267240000|2022-01-27 07:07:20|65.35|62.75|65.43|62.83|65.43|62.83|65.35|62.75|0
1643267250000|2022-01-27 07:07:30|65.35|62.75|65.02|62.42|65.35|62.75|65.02|62.42|0
1643267260000|2022-01-27 07:07:40|65.17|62.57|65.13|62.53|65.17|62.57|65.13|62.53|0
1643267270000|2022-01-27 07:07:50|65.09|62.49|65.02|62.42|65.09|62.49|65.02|62.42|0
1643267280000|2022-01-27 07:08:00|65.05|62.45|65.02|62.42|65.2|62.6|65.02|62.42|0
1643267290000|2022-01-27 07:08:10|64.98|62.38|64.61|62.01|64.98|62.38|64.61|62.01|0
1643267300000|2022-01-27 07:08:20|64.58|61.98|64.83|62.23|65.02|62.42|64.58|61.98|0
1643267310000|2022-01-27 07:08:30|65.09|62.49|65.02|62.42|65.09|62.49|64.98|62.38|0
1643267320000|2022-01-27 07:08:40|65.05|62.45|64.91|62.31|65.05|62.45|64.8|62.2|0
1643267330000|2022-01-27 07:08:50|64.83|62.23|64.68|62.08|64.83|62.23|64.68|62.08|0
1643267340000|2022-01-27 07:09:00|64.46|61.86|64.65|62.05|64.83|62.23|64.46|61.86|0
1643267350000|2022-01-27 07:09:10|64.72|62.12|64.65|62.05|64.72|62.12|64.61|62.01|0
1643267360000|2022-01-27 07:09:20|64.61|62.01|64.46|61.86|64.61|62.01|64.46|61.86|0
1643267370000|2022-01-27 07:09:30|64.72|62.12|64.54|61.94|64.72|62.12|64.54|61.94|0
1643267380000|2022-01-27 07:09:40|64.65|62.05|64.39|61.79|64.65|62.05|64.39|61.79|0
1643267390000|2022-01-27 07:09:50|64.1|61.5|63.84|61.24|64.17|61.57|63.84|61.24|0
1643267400000|2022-01-27 07:10:00|64.02|61.42|64.06|61.46|64.13|61.53|64.02|61.42|0
1643267410000|2022-01-27 07:10:10|64.02|61.42|63.99|61.39|64.02|61.42|63.84|61.24|0
1643267420000|2022-01-27 07:10:20|64.02|61.42|63.95|61.35|64.02|61.42|63.73|61.13|0
1643267430000|2022-01-27 07:10:30|64.06|61.46|64.02|61.42|64.06|61.46|64.02|61.42|0
1643267440000|2022-01-27 07:10:40|63.8|61.2|63.95|61.35|64.02|61.42|63.8|61.2|0
1643267450000|2022-01-27 07:10:50|64.02|61.42|63.88|61.28|64.02|61.42|63.88|61.28|0
1643267460000|2022-01-27 07:11:00|64.21|61.61|64.35|61.75|64.43|61.83|64.21|61.61|0
1643267470000|2022-01-27 07:11:10|64.46|61.86|64.79|62.19|64.79|62.19|64.46|61.86|0
1643267480000|2022-01-27 07:11:20|65.13|62.53|65.39|62.79|65.39|62.79|65.13|62.53|0
1643267490000|2022-01-27 07:11:30|65.46|62.86|65.35|62.75|65.46|62.86|65.35|62.75|0
1643267500000|2022-01-27 07:11:40|65.2|62.6|65.31|62.71|65.31|62.71|65.13|62.53|0
1643267510000|2022-01-27 07:11:50|65.35|62.75|65.39|62.79|65.39|62.79|65.31|62.71|0
1643267520000|2022-01-27 07:12:00|65.27|62.67|65.35|62.75|65.35|62.75|65.24|62.64|0
1643267530000|2022-01-27 07:12:10|65.57|62.97|65.79|63.19|65.79|63.19|65.57|62.97|0
1643267540000|2022-01-27 07:12:20|66.39|63.79|66.32|63.72|66.47|63.87|66.32|63.72|0
1643267550000|2022-01-27 07:12:30|66.43|63.83|67.26|64.66|67.26|64.66|66.43|63.83|0
1643267560000|2022-01-27 07:12:40|67.34|64.74|67.41|64.81|67.41|64.81|67.22|64.62|0
1643267570000|2022-01-27 07:12:50|67.49|64.89|67.41|64.81|67.49|64.89|67.37|64.77|0
1643267580000|2022-01-27 07:13:00|67.49|64.89|67.26|64.66|67.49|64.89|67.26|64.66|0
1643267590000|2022-01-27 07:13:10|67.11|64.51|67.26|64.66|67.26|64.66|67.11|64.51|0
1643267600000|2022-01-27 07:13:20|67.3|64.7|67.87|65.27|67.87|65.27|67.3|64.7|0
1643267610000|2022-01-27 07:13:30|67.83|65.23|67.56|64.96|67.83|65.23|67.56|64.96|0
1643267620000|2022-01-27 07:13:40|67.45|64.85|67.18|64.58|67.45|64.85|67.18|64.58|0
1643267630000|2022-01-27 07:13:50|67.14|64.54|67.11|64.51|67.18|64.58|67.11|64.51|0
1643267640000|2022-01-27 07:14:00|67.03|64.43|66.65|64.05|67.03|64.43|66.65|64.05|0
1643267650000|2022-01-27 07:14:10|66.58|63.98|66.46|63.86|66.58|63.98|66.46|63.86|0
1643267660000|2022-01-27 07:14:20|66.35|63.75|66.28|63.68|66.35|63.75|66.28|63.68|0
1643267670000|2022-01-27 07:14:30|66.16|63.56|66.05|63.45|66.16|63.56|66.05|63.45|0
1643267680000|2022-01-27 07:14:40|66.09|63.49|66.39|63.79|66.39|63.79|66.09|63.49|0
1643267690000|2022-01-27 07:14:50|66.43|63.83|66.35|63.75|66.5|63.9|66.35|63.75|0
1643267700000|2022-01-27 07:15:00|66.54|63.94|67.07|64.47|67.07|64.47|66.54|63.94|0
1643267710000|2022-01-27 07:15:10|67.03|64.43|66.95|64.35|67.11|64.51|66.95|64.35|0
1643267720000|2022-01-27 07:15:20|66.99|64.39|67.48|64.88|67.48|64.88|66.99|64.39|0
1643267730000|2022-01-27 07:15:30|67.56|64.96|67.6|65|67.67|65.07|67.56|64.96|0
1643267740000|2022-01-27 07:15:40|67.64|65.04|67.71|65.11|67.71|65.11|67.64|65.04|0
1643267750000|2022-01-27 07:15:50|68.02|65.42|68.09|65.49|68.17|65.57|68.02|65.42|0
1643267760000|2022-01-27 07:16:00|68.13|65.53|68.05|65.45|68.17|65.57|68.05|65.45|0
1643267770000|2022-01-27 07:16:10|67.98|65.38|67.94|65.34|67.98|65.38|67.94|65.34|0
1643267780000|2022-01-27 07:16:20|67.56|64.96|67.75|65.15|67.75|65.15|67.56|64.96|0
1643267790000|2022-01-27 07:16:30|67.79|65.19|67.79|65.19|67.86|65.26|67.79|65.19|0
1643267800000|2022-01-27 07:16:40|67.86|65.26|67.48|64.88|67.86|65.26|67.48|64.88|0
1643267810000|2022-01-27 07:16:50|67.56|64.96|67.56|64.96|67.71|65.11|67.56|64.96|0
1643267820000|2022-01-27 07:17:00|67.41|64.81|67.33|64.73|67.41|64.81|67.26|64.66|0
1643267830000|2022-01-27 07:17:10|67.41|64.81|67.44|64.84|67.44|64.84|67.33|64.73|0
1643267840000|2022-01-27 07:17:20|67.41|64.81|67.67|65.07|67.67|65.07|67.41|64.81|0
1643267850000|2022-01-27 07:17:30|67.9|65.3|68.25|65.65|68.25|65.65|67.9|65.3|0
1643267860000|2022-01-27 07:17:40|68.17|65.57|67.67|65.07|68.17|65.57|67.67|65.07|0
1643267870000|2022-01-27 07:17:50|67.63|65.03|67.29|64.69|67.75|65.15|67.29|64.69|0
1643267880000|2022-01-27 07:18:00|66.99|64.39|67.41|64.81|67.41|64.81|66.99|64.39|0
1643267890000|2022-01-27 07:18:10|67.56|64.96|67.41|64.81|67.56|64.96|67.41|64.81|0
1643267900000|2022-01-27 07:18:20|67.33|64.73|67.37|64.77|67.41|64.81|67.33|64.73|0
1643267910000|2022-01-27 07:18:30|67.33|64.73|67.25|64.65|67.33|64.73|67.25|64.65|0
1643267920000|2022-01-27 07:18:40|67.1|64.5|67.18|64.58|67.18|64.58|67.1|64.5|0
1643267930000|2022-01-27 07:18:50|67.1|64.5|67.14|64.54|67.18|64.58|67.06|64.46|0
1643267940000|2022-01-27 07:19:00|66.95|64.35|67.03|64.43|67.1|64.5|66.95|64.35|0
1643267950000|2022-01-27 07:19:10|67.1|64.5|67.37|64.77|67.37|64.77|67.1|64.5|0
1643267960000|2022-01-27 07:19:20|67.48|64.88|67.63|65.03|67.63|65.03|67.44|64.84|0
1643267970000|2022-01-27 07:19:30|67.67|65.07|67.86|65.26|67.86|65.26|67.67|65.07|0
1643267980000|2022-01-27 07:19:40|67.94|65.34|67.94|65.34|68.01|65.41|67.94|65.34|0
1643267990000|2022-01-27 07:19:50|67.75|65.15|67.67|65.07|67.75|65.15|67.67|65.07|0
1643268000000|2022-01-27 07:20:00|67.79|65.19|67.82|65.22|67.82|65.22|67.63|65.03|0
1643268010000|2022-01-27 07:20:10|67.86|65.26|67.82|65.22|67.9|65.3|67.82|65.22|0
1643268020000|2022-01-27 07:20:20|67.9|65.3|68.36|65.76|68.36|65.76|67.9|65.3|0
1643268030000|2022-01-27 07:20:30|68.4|65.8|68.32|65.72|68.4|65.8|68.28|65.68|0
1643268040000|2022-01-27 07:20:40|68.2|65.6|68.2|65.6|68.4|65.8|68.2|65.6|0
1643268050000|2022-01-27 07:20:50|68.24|65.64|68.24|65.64|68.32|65.72|68.24|65.64|0
1643268060000|2022-01-27 07:21:00|68.32|65.72|67.86|65.26|68.32|65.72|67.78|65.18|0
1643268070000|2022-01-27 07:21:10|67.78|65.18|68.13|65.53|68.13|65.53|67.78|65.18|0
1643268080000|2022-01-27 07:21:20|68.09|65.49|67.86|65.26|68.09|65.49|67.86|65.26|0
1643268090000|2022-01-27 07:21:30|67.48|64.88|67.63|65.03|67.67|65.07|67.48|64.88|0
1643268100000|2022-01-27 07:21:40|67.56|64.96|67.86|65.26|67.86|65.26|67.56|64.96|0
1643268110000|2022-01-27 07:21:50|67.78|65.18|68.24|65.64|68.24|65.64|67.78|65.18|0
1643268120000|2022-01-27 07:22:00|68.28|65.68|68.05|65.45|68.32|65.72|68.05|65.45|0
1643268130000|2022-01-27 07:22:10|68.09|65.49|68.12|65.52|68.12|65.52|68.09|65.49|0
1643268140000|2022-01-27 07:22:20|68.05|65.45|68.24|65.64|68.32|65.72|68.05|65.45|0
1643268150000|2022-01-27 07:22:30|68.28|65.68|68.28|65.68|68.28|65.68|68.16|65.56|0
1643268160000|2022-01-27 07:22:40|68.43|65.83|68.35|65.75|68.47|65.87|68.35|65.75|0
1643268170000|2022-01-27 07:22:50|68.32|65.72|68.09|65.49|68.32|65.72|68.09|65.49|0
1643268180000|2022-01-27 07:23:00|67.63|65.03|67.78|65.18|67.78|65.18|67.63|65.03|0
1643268190000|2022-01-27 07:23:10|67.63|65.03|67.71|65.11|67.71|65.11|67.55|64.95|0
1643268200000|2022-01-27 07:23:20|67.63|65.03|67.44|64.84|67.63|65.03|67.44|64.84|0
1643268210000|2022-01-27 07:23:30|67.63|65.03|67.4|64.8|67.63|65.03|67.4|64.8|0
1643268220000|2022-01-27 07:23:40|67.55|64.95|67.55|64.95|67.55|64.95|67.51|64.91|0
1643268230000|2022-01-27 07:23:50|67.51|64.91|67.48|64.88|67.51|64.91|67.48|64.88|0
1643268240000|2022-01-27 07:24:00|67.36|64.76|67.17|64.57|67.36|64.76|67.17|64.57|0
1643268250000|2022-01-27 07:24:10|67.25|64.65|67.33|64.73|67.36|64.76|67.25|64.65|0
1643268260000|2022-01-27 07:24:20|67.13|64.53|67.02|64.42|67.25|64.65|67.02|64.42|0
1643268270000|2022-01-27 07:24:30|67.1|64.5|67.36|64.76|67.36|64.76|67.1|64.5|0
1643268280000|2022-01-27 07:24:40|67.25|64.65|67.25|64.65|67.25|64.65|67.13|64.53|0
1643268290000|2022-01-27 07:24:50|67.32|64.72|66.98|64.38|67.32|64.72|66.98|64.38|0
1643268300000|2022-01-27 07:25:00|66.95|64.35|66.87|64.27|66.98|64.38|66.87|64.27|0
1643268310000|2022-01-27 07:25:10|66.72|64.12|66.57|63.97|66.72|64.12|66.57|63.97|0
1643268320000|2022-01-27 07:25:20|66.49|63.89|66.76|64.16|66.76|64.16|66.49|63.89|0
1643268330000|2022-01-27 07:25:30|66.98|64.38|67.25|64.65|67.4|64.8|66.98|64.38|0
1643268340000|2022-01-27 07:25:40|67.28|64.68|67.28|64.68|67.28|64.68|67.21|64.61|0
1643268350000|2022-01-27 07:25:50|67.17|64.57|67.55|64.95|67.55|64.95|67.17|64.57|0
1643268360000|2022-01-27 07:26:00|67.63|65.03|67.78|65.18|67.82|65.22|67.63|65.03|0
1643268370000|2022-01-27 07:26:10|67.74|65.14|68.12|65.52|68.12|65.52|67.7|65.1|0
1643268380000|2022-01-27 07:26:20|68.24|65.64|68.31|65.71|68.39|65.79|68.24|65.64|0
1643268390000|2022-01-27 07:26:30|68.39|65.79|68.47|65.87|68.47|65.87|68.39|65.79|0
1643268400000|2022-01-27 07:26:40|68.31|65.71|68.47|65.87|68.47|65.87|68.24|65.64|0
1643268410000|2022-01-27 07:26:50|68.54|65.94|68.39|65.79|68.77|66.17|68.39|65.79|0
1643268420000|2022-01-27 07:27:00|68.31|65.71|68.2|65.6|68.31|65.71|68.16|65.56|0
1643268430000|2022-01-27 07:27:10|68.16|65.56|68.24|65.64|68.31|65.71|68.16|65.56|0
1643268440000|2022-01-27 07:27:20|68.2|65.6|68.08|65.48|68.24|65.64|68.01|65.41|0
1643268450000|2022-01-27 07:27:30|67.97|65.37|68.24|65.64|68.35|65.75|67.97|65.37|0
1643268460000|2022-01-27 07:27:40|68.27|65.67|68.27|65.67|68.27|65.67|68.27|65.67|0
1643268470000|2022-01-27 07:27:50|68.24|65.64|68.04|65.44|68.24|65.64|68.04|65.44|0
1643268480000|2022-01-27 07:28:00|68.01|65.41|67.78|65.18|68.08|65.48|67.78|65.18|0
1643268490000|2022-01-27 07:28:10|67.85|65.25|67.93|65.33|67.93|65.33|67.85|65.25|0
1643268500000|2022-01-27 07:28:20|67.78|65.18|68.16|65.56|68.16|65.56|67.78|65.18|0
1643268510000|2022-01-27 07:28:30|68.24|65.64|68.43|65.83|68.43|65.83|68.24|65.64|0
1643268520000|2022-01-27 07:28:40|68.62|66.02|68.62|66.02|68.62|66.02|68.39|65.79|0
1643268530000|2022-01-27 07:28:50|68.5|65.9|68.16|65.56|68.62|66.02|68.16|65.56|0
1643268540000|2022-01-27 07:29:00|68.27|65.67|68.16|65.56|68.27|65.67|68.16|65.56|0
1643268550000|2022-01-27 07:29:10|68.2|65.6|68.01|65.41|68.24|65.64|68.01|65.41|0
1643268560000|2022-01-27 07:29:20|68.08|65.48|68.08|65.48|68.08|65.48|67.93|65.33|0
1643268570000|2022-01-27 07:29:30|68.01|65.41|67.93|65.33|68.01|65.41|67.7|65.1|0
1643268580000|2022-01-27 07:29:40|67.81|65.21|67.78|65.18|67.85|65.25|67.78|65.18|0
1643268590000|2022-01-27 07:29:50|67.93|65.33|67.7|65.1|67.93|65.33|67.7|65.1|0
1643268600000|2022-01-27 07:30:00|67.62|65.02|67.17|64.57|67.62|65.02|67.09|64.49|0
1643268610000|2022-01-27 07:30:10|67.24|64.64|67.47|64.87|67.62|65.02|67.13|64.53|0
1643268620000|2022-01-27 07:30:20|67.43|64.83|67.24|64.64|67.43|64.83|67.24|64.64|0
1643268630000|2022-01-27 07:30:30|67.4|64.8|68|65.4|68|65.4|67.4|64.8|0
1643268640000|2022-01-27 07:30:40|67.93|65.33|68|65.4|68|65.4|67.93|65.33|0
1643268650000|2022-01-27 07:30:50|68.27|65.67|68.19|65.59|68.31|65.71|68.08|65.48|0
1643268660000|2022-01-27 07:31:00|68.31|65.71|68.77|66.17|68.77|66.17|68.31|65.71|0
1643268670000|2022-01-27 07:31:10|69|66.4|68.62|66.02|69|66.4|68.62|66.02|0
1643268680000|2022-01-27 07:31:20|68.58|65.98|68.31|65.71|68.62|66.02|68.31|65.71|0
1643268690000|2022-01-27 07:31:30|68.62|66.02|68.62|66.02|68.65|66.05|68.62|66.02|0
1643268700000|2022-01-27 07:31:40|68.27|65.67|68.54|65.94|68.54|65.94|68.27|65.67|0
1643268710000|2022-01-27 07:31:50|68.46|65.86|68.42|65.82|68.46|65.86|68.31|65.71|0
1643268720000|2022-01-27 07:32:00|68.46|65.86|68.85|66.25|68.85|66.25|68.46|65.86|0
1643268730000|2022-01-27 07:32:10|68.88|66.28|68.96|66.36|69.16|66.56|68.88|66.28|0
1643268740000|2022-01-27 07:32:20|69.16|66.56|68.96|66.36|69.16|66.56|68.96|66.36|0
1643268750000|2022-01-27 07:32:30|69.08|66.48|69.16|66.56|69.16|66.56|69|66.4|0
1643268760000|2022-01-27 07:32:40|69.11|66.51|68.77|66.17|69.11|66.51|68.77|66.17|0
1643268770000|2022-01-27 07:32:50|68.69|66.09|68.54|65.94|68.69|66.09|68.54|65.94|0
1643268780000|2022-01-27 07:33:00|68.73|66.13|68.62|66.02|68.85|66.25|68.62|66.02|0
1643268790000|2022-01-27 07:33:10|68.81|66.21|69|66.4|69.08|66.48|68.77|66.17|0
1643268800000|2022-01-27 07:33:20|69.08|66.48|69.27|66.67|69.27|66.67|68.92|66.32|0
1643268810000|2022-01-27 07:33:30|69.15|66.55|69.19|66.59|69.23|66.63|69.08|66.48|0
1643268820000|2022-01-27 07:33:40|69.08|66.48|69.15|66.55|69.31|66.71|69.08|66.48|0
1643268830000|2022-01-27 07:33:50|69.23|66.63|69.23|66.63|69.23|66.63|69.23|66.63|0
1643268840000|2022-01-27 07:34:00|69.31|66.71|69.23|66.63|69.31|66.71|69.23|66.63|0
1643268850000|2022-01-27 07:34:10|69.35|66.75|69.31|66.71|69.46|66.86|69.31|66.71|0
1643268860000|2022-01-27 07:34:20|69.39|66.79|69.31|66.71|69.54|66.94|69.31|66.71|0
1643268870000|2022-01-27 07:34:30|69.39|66.79|68.84|66.24|69.39|66.79|68.84|66.24|0
1643268880000|2022-01-27 07:34:40|68.61|66.01|68.61|66.01|68.65|66.05|68.61|66.01|0
1643268890000|2022-01-27 07:34:50|68.57|65.97|68|65.4|68.57|65.97|68|65.4|0
1643268900000|2022-01-27 07:35:00|67.92|65.32|67.85|65.25|67.92|65.32|67.85|65.25|0
1643268910000|2022-01-27 07:35:10|67.92|65.32|68.31|65.71|68.38|65.78|67.92|65.32|0
1643268920000|2022-01-27 07:35:20|68.38|65.78|68.46|65.86|68.46|65.86|68.38|65.78|0
1643268930000|2022-01-27 07:35:30|68.54|65.94|68.46|65.86|68.61|66.01|68.46|65.86|0
1643268940000|2022-01-27 07:35:40|68.65|66.05|68.61|66.01|68.96|66.36|68.61|66.01|0
1643268950000|2022-01-27 07:35:50|68.54|65.94|68.65|66.05|68.77|66.17|68.54|65.94|0
1643268960000|2022-01-27 07:36:00|68.61|66.01|68.34|65.74|68.61|66.01|68.34|65.74|0
1643268970000|2022-01-27 07:36:10|68.38|65.78|68.42|65.82|68.46|65.86|68.38|65.78|0
1643268980000|2022-01-27 07:36:20|68.38|65.78|68.31|65.71|68.54|65.94|68.23|65.63|0
1643268990000|2022-01-27 07:36:30|68.34|65.74|68.54|65.94|68.54|65.94|68.31|65.71|0
1643269000000|2022-01-27 07:36:40|68.61|66.01|68.69|66.09|68.69|66.09|68.61|66.01|0
1643269010000|2022-01-27 07:36:50|68.61|66.01|68.69|66.09|68.69|66.09|68.61|66.01|0
1643269020000|2022-01-27 07:37:00|68.96|66.36|69.11|66.51|69.11|66.51|68.92|66.32|0
1643269030000|2022-01-27 07:37:10|69.07|66.47|69.07|66.47|69.23|66.63|69.07|66.47|0
1643269040000|2022-01-27 07:37:20|69.15|66.55|69.07|66.47|69.23|66.63|68.96|66.36|0
1643269050000|2022-01-27 07:37:30|69.15|66.55|68.84|66.24|69.15|66.55|68.84|66.24|0
1643269060000|2022-01-27 07:37:40|68.69|66.09|68.49|65.89|68.69|66.09|68.49|65.89|0
1643269070000|2022-01-27 07:37:50|68.57|65.97|68.46|65.86|68.57|65.97|68.46|65.86|0
1643269080000|2022-01-27 07:38:00|68.61|66.01|68.61|66.01|68.61|66.01|68.53|65.93|0
1643269090000|2022-01-27 07:38:10|68.46|65.86|68.46|65.86|68.53|65.93|68.46|65.86|0
1643269100000|2022-01-27 07:38:20|68.57|65.97|68.8|66.2|68.84|66.24|68.57|65.97|0
1643269110000|2022-01-27 07:38:30|68.76|66.16|68.92|66.32|68.92|66.32|68.76|66.16|0
1643269120000|2022-01-27 07:38:40|69|66.4|68.76|66.16|69|66.4|68.76|66.16|0
1643269130000|2022-01-27 07:38:50|68.84|66.24|68.53|65.93|68.84|66.24|68.53|65.93|0
1643269140000|2022-01-27 07:39:00|68.65|66.05|68.76|66.16|68.76|66.16|68.65|66.05|0
1643269150000|2022-01-27 07:39:10|68.61|66.01|68.76|66.16|68.76|66.16|68.61|66.01|0
1643269160000|2022-01-27 07:39:20|68.69|66.09|68.46|65.86|68.69|66.09|68.46|65.86|0
1643269170000|2022-01-27 07:39:30|68.61|66.01|68.61|66.01|68.69|66.09|68.46|65.86|0
1643269180000|2022-01-27 07:39:40|68.53|65.93|68.53|65.93|68.53|65.93|68.46|65.86|0
1643269190000|2022-01-27 07:39:50|68.61|66.01|68.57|65.97|68.76|66.16|68.57|65.97|0
1643269200000|2022-01-27 07:40:00|68.8|66.2|68.72|66.12|68.8|66.2|68.61|66.01|0
1643269210000|2022-01-27 07:40:10|69.15|66.55|69.07|66.47|69.19|66.59|69.07|66.47|0
1643269220000|2022-01-27 07:40:20|68.84|66.24|68.84|66.24|68.99|66.39|68.84|66.24|0
1643269230000|2022-01-27 07:40:30|68.76|66.16|68.76|66.16|68.99|66.39|68.76|66.16|0
1643269240000|2022-01-27 07:40:40|68.72|66.12|68.84|66.24|68.84|66.24|68.72|66.12|0
1643269250000|2022-01-27 07:40:50|68.72|66.12|68.88|66.28|68.88|66.28|68.72|66.12|0
1643269260000|2022-01-27 07:41:00|68.92|66.32|69.15|66.55|69.15|66.55|68.92|66.32|0
1643269270000|2022-01-27 07:41:10|69.3|66.7|69.22|66.62|69.3|66.7|69.15|66.55|0
1643269280000|2022-01-27 07:41:20|69.15|66.55|69.3|66.7|69.3|66.7|69.15|66.55|0
1643269290000|2022-01-27 07:41:30|69.38|66.78|69.38|66.78|69.38|66.78|69.3|66.7|0
1643269300000|2022-01-27 07:41:40|69.26|66.66|68.99|66.39|69.26|66.66|68.99|66.39|0
1643269310000|2022-01-27 07:41:50|69.46|66.86|69.84|67.24|69.84|67.24|69.46|66.86|0
1643269320000|2022-01-27 07:42:00|69.69|67.09|69.77|67.17|69.77|67.17|69.61|67.01|0
1643269330000|2022-01-27 07:42:10|69.69|67.09|69.88|67.28|70|67.4|69.69|67.09|0
1643269340000|2022-01-27 07:42:20|69.92|67.32|69.77|67.17|69.92|67.32|69.77|67.17|0
1643269350000|2022-01-27 07:42:30|69.84|67.24|70.08|67.48|70.08|67.48|69.84|67.24|0
1643269360000|2022-01-27 07:42:40|70.16|67.56|70.04|67.44|70.16|67.56|70|67.4|0
1643269370000|2022-01-27 07:42:50|70.08|67.48|70.16|67.56|70.16|67.56|70.08|67.48|0
1643269380000|2022-01-27 07:43:00|70.08|67.48|70.08|67.48|70.08|67.48|70.08|67.48|0
1643269390000|2022-01-27 07:43:10|69.92|67.32|69.57|66.97|69.92|67.32|69.57|66.97|0
1643269400000|2022-01-27 07:43:20|69.65|67.05|69.84|67.24|69.84|67.24|69.61|67.01|0
1643269410000|2022-01-27 07:43:30|69.77|67.17|69.46|66.86|69.77|67.17|69.46|66.86|0
1643269420000|2022-01-27 07:43:40|69.53|66.93|69.69|67.09|69.69|67.09|69.45|66.85|0
1643269430000|2022-01-27 07:43:50|69.61|67.01|69.61|67.01|69.61|67.01|69.45|66.85|0
1643269440000|2022-01-27 07:44:00|69.72|67.12|69.72|67.12|69.77|67.17|69.72|67.12|0
1643269450000|2022-01-27 07:44:10|69.69|67.09|69.8|67.2|69.8|67.2|69.61|67.01|0
1643269460000|2022-01-27 07:44:20|69.76|67.16|69.84|67.24|69.96|67.36|69.76|67.16|0
1643269470000|2022-01-27 07:44:30|69.92|67.32|70.15|67.55|70.15|67.55|69.76|67.16|0
1643269480000|2022-01-27 07:44:40|70|67.4|70.23|67.63|70.23|67.63|70|67.4|0
1643269490000|2022-01-27 07:44:50|70.35|67.75|70.15|67.55|70.35|67.75|70.15|67.55|0
1643269500000|2022-01-27 07:45:00|70.31|67.71|70.47|67.87|70.54|67.94|70.23|67.63|0
1643269510000|2022-01-27 07:45:10|70.54|67.94|70.62|68.02|70.62|68.02|70.54|67.94|0
1643269520000|2022-01-27 07:45:20|70.54|67.94|70.31|67.71|70.54|67.94|70.31|67.71|0
1643269530000|2022-01-27 07:45:30|70.39|67.79|70.08|67.48|70.39|67.79|70.08|67.48|0
1643269540000|2022-01-27 07:45:40|70|67.4|69.92|67.32|70.08|67.48|69.92|67.32|0
1643269550000|2022-01-27 07:45:50|69.8|67.2|69.76|67.16|69.8|67.2|69.76|67.16|0
1643269560000|2022-01-27 07:46:00|69.84|67.24|69.61|67.01|69.84|67.24|69.61|67.01|0
1643269570000|2022-01-27 07:46:10|69.45|66.85|69.38|66.78|69.45|66.85|69.38|66.78|0
1643269580000|2022-01-27 07:46:20|69.33|66.73|69.07|66.47|69.33|66.73|69.07|66.47|0
1643269590000|2022-01-27 07:46:30|68.99|66.39|68.76|66.16|68.99|66.39|68.76|66.16|0
1643269600000|2022-01-27 07:46:40|68.68|66.08|68.3|65.7|68.68|66.08|68.3|65.7|0
1643269610000|2022-01-27 07:46:50|68.22|65.62|65.69|63.09|68.22|65.62|65.69|63.09|0
1643269620000|2022-01-27 07:47:00|65.65|63.05|65.72|63.12|65.72|63.12|65.65|63.05|0
1643269630000|2022-01-27 07:47:10|68.48|65.88|68.48|65.88|68.59|65.99|68.48|65.88|0
1643269640000|2022-01-27 07:47:20|68.4|65.8|68.4|65.8|68.48|65.88|68.4|65.8|0
1643269650000|2022-01-27 07:47:30|68.63|66.03|68.7|66.1|68.7|66.1|68.63|66.03|0
1643269660000|2022-01-27 07:47:40|68.78|66.18|68.82|66.22|68.86|66.26|68.78|66.18|0
1643269670000|2022-01-27 07:47:50|68.78|66.18|68.59|65.99|68.78|66.18|68.59|65.99|0
1643269680000|2022-01-27 07:48:00|68.63|66.03|68.89|66.29|68.89|66.29|68.63|66.03|0
1643269690000|2022-01-27 07:48:10|69.05|66.45|69.01|66.41|69.17|66.57|68.93|66.33|0
1643269700000|2022-01-27 07:48:20|69.17|66.57|69.28|66.68|69.28|66.68|69.09|66.49|0
1643269710000|2022-01-27 07:48:30|69.32|66.72|69.24|66.64|69.32|66.72|69.24|66.64|0
1643269720000|2022-01-27 07:48:40|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1643269730000|2022-01-27 07:48:50|69.36|66.76|69.55|66.95|69.55|66.95|69.32|66.72|0
1643269740000|2022-01-27 07:49:00|69.47|66.87|69.4|66.8|69.55|66.95|69.4|66.8|0
1643269750000|2022-01-27 07:49:10|69.55|66.95|69.63|67.03|69.63|67.03|69.55|66.95|0
1643269760000|2022-01-27 07:49:20|69.47|66.87|69.16|66.56|69.47|66.87|69.12|66.52|0
1643269770000|2022-01-27 07:49:30|69.09|66.49|69.16|66.56|69.16|66.56|69.05|66.45|0
1643269780000|2022-01-27 07:49:40|69.24|66.64|69.32|66.72|69.32|66.72|69.05|66.45|0
1643269790000|2022-01-27 07:49:50|69.55|66.95|69.4|66.8|69.55|66.95|69.4|66.8|0
1643269800000|2022-01-27 07:50:00|69.71|67.11|69.47|66.87|69.71|67.11|69.47|66.87|0
1643269810000|2022-01-27 07:50:10|69.55|66.95|69.55|66.95|69.71|67.11|69.55|66.95|0
1643269820000|2022-01-27 07:50:20|69.4|66.8|69.47|66.87|69.47|66.87|69.4|66.8|0
1643269830000|2022-01-27 07:50:30|69.55|66.95|69.43|66.83|69.55|66.95|69.43|66.83|0
1643269840000|2022-01-27 07:50:40|69.4|66.8|69.24|66.64|69.4|66.8|69.2|66.6|0
1643269850000|2022-01-27 07:50:50|69.16|66.56|69.24|66.64|69.24|66.64|69.16|66.56|0
1643269860000|2022-01-27 07:51:00|69.32|66.72|69.24|66.64|69.32|66.72|69.2|66.6|0
1643269870000|2022-01-27 07:51:10|69.32|66.72|69.47|66.87|69.47|66.87|69.32|66.72|0
1643269880000|2022-01-27 07:51:20|69.55|66.95|69.86|67.26|69.86|67.26|69.55|66.95|0
1643269890000|2022-01-27 07:51:30|69.63|67.03|69.66|67.06|69.66|67.06|69.63|67.03|0
1643269900000|2022-01-27 07:51:40|69.86|67.26|69.66|67.06|69.86|67.26|69.66|67.06|0
1643269910000|2022-01-27 07:51:50|69.78|67.18|69.7|67.1|69.86|67.26|69.7|67.1|0
1643269920000|2022-01-27 07:52:00|69.74|67.14|69.94|67.34|69.94|67.34|69.7|67.1|0
1643269930000|2022-01-27 07:52:10|70.01|67.41|70.17|67.57|70.21|67.61|70.01|67.41|0
1643269940000|2022-01-27 07:52:20|70.09|67.49|70.29|67.69|70.29|67.69|70.09|67.49|0
1643269950000|2022-01-27 07:52:30|70.33|67.73|70.17|67.57|70.33|67.73|70.13|67.53|0
1643269960000|2022-01-27 07:52:40|70.01|67.41|70.09|67.49|70.09|67.49|69.94|67.34|0
1643269970000|2022-01-27 07:52:50|70.13|67.53|70.09|67.49|70.17|67.57|70.09|67.49|0
1643269980000|2022-01-27 07:53:00|70.13|67.53|70.33|67.73|70.33|67.73|70.13|67.53|0
1643269990000|2022-01-27 07:53:10|70.36|67.76|70.44|67.84|70.48|67.88|70.33|67.73|0
1643270000000|2022-01-27 07:53:20|70.72|68.12|70.87|68.27|70.87|68.27|70.64|68.04|0
1643270010000|2022-01-27 07:53:30|70.72|68.12|70.64|68.04|70.87|68.27|70.64|68.04|0
1643270020000|2022-01-27 07:53:40|70.56|67.96|70.72|68.12|70.72|68.12|70.56|67.96|0
1643270030000|2022-01-27 07:53:50|70.79|68.19|70.72|68.12|70.87|68.27|70.72|68.12|0
1643270040000|2022-01-27 07:54:00|70.87|68.27|70.87|68.27|70.87|68.27|70.75|68.15|0
1643270050000|2022-01-27 07:54:10|70.79|68.19|70.79|68.19|70.87|68.27|70.79|68.19|0
1643270060000|2022-01-27 07:54:20|70.83|68.23|70.56|67.96|70.95|68.35|70.56|67.96|0
1643270070000|2022-01-27 07:54:30|70.64|68.04|70.6|68|70.64|68.04|70.56|67.96|0
1643270080000|2022-01-27 07:54:40|70.64|68.04|70.64|68.04|70.64|68.04|70.6|68|0
1643270090000|2022-01-27 07:54:50|70.91|68.31|70.79|68.19|70.91|68.31|70.79|68.19|0
1643270100000|2022-01-27 07:55:00|70.91|68.31|71.03|68.43|71.03|68.43|70.91|68.31|0
1643270110000|2022-01-27 07:55:10|70.99|68.39|70.83|68.23|70.99|68.39|70.83|68.23|0
1643270120000|2022-01-27 07:55:20|70.79|68.19|70.79|68.19|70.79|68.19|70.67|68.07|0
1643270130000|2022-01-27 07:55:30|70.83|68.23|70.71|68.11|70.83|68.23|70.67|68.07|0
1643270140000|2022-01-27 07:55:40|70.56|67.96|70.56|67.96|70.56|67.96|70.48|67.88|0
1643270150000|2022-01-27 07:55:50|70.48|67.88|70.56|67.96|70.64|68.04|70.48|67.88|0
1643270160000|2022-01-27 07:56:00|70.52|67.92|70.83|68.23|70.83|68.23|70.52|67.92|0
1643270170000|2022-01-27 07:56:10|70.79|68.19|70.79|68.19|70.79|68.19|70.64|68.04|0
1643270180000|2022-01-27 07:56:20|70.95|68.35|70.64|68.04|70.95|68.35|70.64|68.04|0
1643270190000|2022-01-27 07:56:30|70.59|67.99|70.71|68.11|70.71|68.11|70.56|67.96|0
1643270200000|2022-01-27 07:56:40|70.64|68.04|70.75|68.15|70.75|68.15|70.56|67.96|0
1643270210000|2022-01-27 07:56:50|70.79|68.19|70.63|68.03|70.79|68.19|70.63|68.03|0
1643270220000|2022-01-27 07:57:00|70.56|67.96|70.56|67.96|70.67|68.07|70.56|67.96|0
1643270230000|2022-01-27 07:57:10|70.44|67.84|70.2|67.6|70.44|67.84|70.2|67.6|0
1643270240000|2022-01-27 07:57:20|70.05|67.45|69.93|67.33|70.05|67.45|69.93|67.33|0
1643270250000|2022-01-27 07:57:30|69.85|67.25|69.54|66.94|69.85|67.25|69.54|66.94|0
1643270260000|2022-01-27 07:57:40|69.47|66.87|69.27|66.67|69.47|66.87|69.27|66.67|0
1643270270000|2022-01-27 07:57:50|69.23|66.63|69.04|66.44|69.23|66.63|69.04|66.44|0
1643270280000|2022-01-27 07:58:00|68.96|66.36|69.12|66.52|69.16|66.56|68.96|66.36|0
1643270290000|2022-01-27 07:58:10|69.08|66.48|68.96|66.36|69.08|66.48|68.96|66.36|0
1643270300000|2022-01-27 07:58:20|69.08|66.48|69.08|66.48|69.08|66.48|69.08|66.48|0
1643270310000|2022-01-27 07:58:30|69.16|66.56|68.93|66.33|69.16|66.56|68.93|66.33|0
1643270320000|2022-01-27 07:58:40|68.85|66.25|68.54|65.94|68.85|66.25|68.54|65.94|0
1643270330000|2022-01-27 07:58:50|68.77|66.17|68.73|66.13|68.77|66.17|68.73|66.13|0
1643270340000|2022-01-27 07:59:00|68.77|66.17|68.77|66.17|68.85|66.25|68.73|66.13|0
1643270350000|2022-01-27 07:59:10|68.62|66.02|68.16|65.56|68.62|66.02|68.16|65.56|0
1643270360000|2022-01-27 07:59:20|68.08|65.48|67.81|65.21|68.08|65.48|67.78|65.18|0
1643270370000|2022-01-27 07:59:30|67.85|65.25|67.93|65.33|67.93|65.33|67.78|65.18|0
1643270380000|2022-01-27 07:59:40|68.16|65.56|68.2|65.6|68.2|65.6|68.01|65.41|0
1643270390000|2022-01-27 07:59:50|68.01|65.41|68.08|65.48|68.12|65.52|68.01|65.41|0
1643270400000|2022-01-27 08:00:00|68.31|65.71|68.69|66.09|68.69|66.09|68.31|65.71|0
1643270410000|2022-01-27 08:00:10|68.62|66.02|68.69|66.09|68.69|66.09|68.39|65.79|0
1643270420000|2022-01-27 08:00:20|68.54|65.94|68.92|66.32|68.92|66.32|68.54|65.94|0
1643270430000|2022-01-27 08:00:30|68.77|66.17|68.12|65.52|68.77|66.17|68.12|65.52|0
1643270440000|2022-01-27 08:00:40|68.42|65.82|68.81|66.21|68.81|66.21|68.42|65.82|0
1643270450000|2022-01-27 08:00:50|69|66.4|68.62|66.02|69|66.4|68.62|66.02|0
1643270460000|2022-01-27 08:01:00|68.58|65.98|69.46|66.86|69.46|66.86|68.58|65.98|0
1643270470000|2022-01-27 08:01:10|69.31|66.71|69|66.4|69.31|66.71|69|66.4|0
1643270480000|2022-01-27 08:01:20|69.04|66.44|69.31|66.71|69.39|66.79|69.04|66.44|0
1643270490000|2022-01-27 08:01:30|69.39|66.79|69.54|66.94|69.54|66.94|69.19|66.59|0
1643270500000|2022-01-27 08:01:40|69.5|66.9|69.62|67.02|69.85|67.25|69.5|66.9|0
1643270510000|2022-01-27 08:01:50|69.93|67.33|70.04|67.44|70.16|67.56|69.93|67.33|0
1643270520000|2022-01-27 08:02:00|70.16|67.56|69.73|67.13|70.16|67.56|69.73|67.13|0
1643270530000|2022-01-27 08:02:10|70.16|67.56|69.7|67.1|70.16|67.56|69.7|67.1|0
1643270540000|2022-01-27 08:02:20|69.85|67.25|69.11|66.51|69.85|67.25|69.11|66.51|0
1643270550000|2022-01-27 08:02:30|69|66.4|68.69|66.09|69.08|66.48|68.69|66.09|0
1643270560000|2022-01-27 08:02:40|68.62|66.02|68.39|65.79|68.62|66.02|68.39|65.79|0
1643270570000|2022-01-27 08:02:50|68.85|66.25|68.39|65.79|68.85|66.25|68.39|65.79|0
1643270580000|2022-01-27 08:03:00|68.46|65.86|69.34|66.74|69.34|66.74|68.46|65.86|0
1643270590000|2022-01-27 08:03:10|69.23|66.63|68.73|66.13|69.23|66.63|68.73|66.13|0
1643270600000|2022-01-27 08:03:20|68.84|66.24|68.77|66.17|68.88|66.28|68.77|66.17|0
1643270610000|2022-01-27 08:03:30|68.92|66.32|69.23|66.63|69.23|66.63|68.92|66.32|0
1643270620000|2022-01-27 08:03:40|69|66.4|69.04|66.44|69.15|66.55|69|66.4|0
1643270630000|2022-01-27 08:03:50|68.92|66.32|69.08|66.48|69.08|66.48|68.84|66.24|0
1643270640000|2022-01-27 08:04:00|69.23|66.63|69|66.4|69.23|66.63|69|66.4|0
1643270650000|2022-01-27 08:04:10|69.03|66.43|69.31|66.71|69.31|66.71|69.03|66.43|0
1643270660000|2022-01-27 08:04:20|69.23|66.63|70.16|67.56|70.16|67.56|69.23|66.63|0
1643270670000|2022-01-27 08:04:30|70.35|67.75|70.35|67.75|70.35|67.75|70.24|67.64|0
1643270680000|2022-01-27 08:04:40|70.32|67.72|69.85|67.25|70.35|67.75|69.85|67.25|0
1643270690000|2022-01-27 08:04:50|69.93|67.33|70.24|67.64|70.24|67.64|69.93|67.33|0
1643270700000|2022-01-27 08:05:00|70.02|68.02|69.74|67.74|70.02|68.02|69.74|67.74|0
1643270710000|2022-01-27 08:05:10|69.7|67.7|69.86|67.86|69.86|67.86|69.7|67.7|0
1643270720000|2022-01-27 08:05:20|69.74|67.74|69.39|67.39|69.74|67.74|69.24|67.24|0
1643270730000|2022-01-27 08:05:30|69.31|67.31|69.16|67.16|69.35|67.35|69.16|67.16|0
1643270740000|2022-01-27 08:05:40|69.01|67.01|68.7|66.7|69.01|67.01|68.7|66.7|0
1643270750000|2022-01-27 08:05:50|68.5|66.5|68.66|66.66|68.73|66.73|68.5|66.5|0
1643270760000|2022-01-27 08:06:00|68.85|66.85|68.96|66.96|69.2|67.2|68.85|66.85|0
1643270770000|2022-01-27 08:06:10|68.85|66.85|69.12|67.12|69.16|67.16|68.85|66.85|0
1643270780000|2022-01-27 08:06:20|69.08|67.08|69.2|67.2|69.24|67.24|69.08|67.08|0
1643270790000|2022-01-27 08:06:30|69.31|67.31|69.62|67.62|69.7|67.7|69.31|67.31|0
1643270800000|2022-01-27 08:06:40|69.55|67.55|69.55|67.55|69.55|67.55|69.27|67.27|0
1643270810000|2022-01-27 08:06:50|69.78|67.78|69.86|67.86|69.97|67.97|69.78|67.78|0
1643270820000|2022-01-27 08:07:00|69.74|67.74|69.94|67.94|70.05|68.05|69.74|67.74|0
1643270830000|2022-01-27 08:07:10|69.97|67.97|70.48|68.48|70.48|68.48|69.97|67.97|0
1643270840000|2022-01-27 08:07:20|70.33|68.33|70.48|68.48|70.48|68.48|70.33|68.33|0
1643270850000|2022-01-27 08:07:30|70.72|68.72|71.07|69.07|71.07|69.07|70.72|68.72|0
1643270860000|2022-01-27 08:07:40|71.11|69.11|70.95|68.95|71.15|69.15|70.95|68.95|0
1643270870000|2022-01-27 08:07:50|70.99|68.99|70.8|68.8|70.99|68.99|70.8|68.8|0
1643270880000|2022-01-27 08:08:00|70.76|68.76|70.56|68.56|70.76|68.76|70.4|68.4|0
1643270890000|2022-01-27 08:08:10|70.72|68.72|70.87|68.87|70.87|68.87|70.72|68.72|0
1643270900000|2022-01-27 08:08:20|70.56|68.56|70.25|68.25|70.56|68.56|70.25|68.25|0
1643270910000|2022-01-27 08:08:30|70.13|68.13|70.01|68.01|70.13|68.13|70.01|68.01|0
1643270920000|2022-01-27 08:08:40|70.09|68.09|70.17|68.17|70.17|68.17|70.09|68.09|0
1643270930000|2022-01-27 08:08:50|70.01|68.01|69.7|67.7|70.01|68.01|69.62|67.62|0
1643270940000|2022-01-27 08:09:00|69.5|67.5|69.47|67.47|69.54|67.54|69.47|67.47|0
1643270950000|2022-01-27 08:09:10|69.39|67.39|69.31|67.31|69.39|67.39|69.16|67.16|0
1643270960000|2022-01-27 08:09:20|69.23|67.23|69.12|67.12|69.23|67.23|68.92|66.92|0
1643270970000|2022-01-27 08:09:30|69.35|67.35|69.7|67.7|69.7|67.7|69.35|67.35|0
1643270980000|2022-01-27 08:09:40|69.89|67.89|69.81|67.81|69.89|67.89|69.81|67.81|0
1643270990000|2022-01-27 08:09:50|69.66|67.66|69.62|67.62|69.78|67.78|69.62|67.62|0
1643271000000|2022-01-27 08:10:00|69.27|67.27|69.54|67.54|69.54|67.54|69.23|67.23|0
1643271010000|2022-01-27 08:10:10|69.31|67.31|69|67|69.31|67.31|69|67|0
1643271020000|2022-01-27 08:10:20|68.85|66.85|69|67|69|67|68.85|66.85|0
1643271030000|2022-01-27 08:10:30|68.96|66.96|68.81|66.81|68.96|66.96|68.81|66.81|0
1643271040000|2022-01-27 08:10:40|68.92|66.92|68.96|66.96|69|67|68.73|66.73|0
1643271050000|2022-01-27 08:10:50|69.04|67.04|68.85|66.85|69.23|67.23|68.85|66.85|0
1643271060000|2022-01-27 08:11:00|68.92|66.92|68.96|66.96|68.96|66.96|68.92|66.92|0
1643271070000|2022-01-27 08:11:10|68.85|66.85|68.77|66.77|68.85|66.85|68.77|66.77|0
1643271080000|2022-01-27 08:11:20|68.85|66.85|68.61|66.61|68.85|66.85|68.61|66.61|0
1643271090000|2022-01-27 08:11:30|68.85|66.85|68.54|66.54|68.85|66.85|68.54|66.54|0
1643271100000|2022-01-27 08:11:40|68.5|66.5|68.61|66.61|68.61|66.61|68.5|66.5|0
1643271110000|2022-01-27 08:11:50|68.77|66.77|68.57|66.57|68.77|66.77|68.57|66.57|0
1643271120000|2022-01-27 08:12:00|68.54|66.54|68.77|66.77|68.85|66.85|68.54|66.54|0
1643271130000|2022-01-27 08:12:10|68.85|66.85|68.54|66.54|68.85|66.85|68.54|66.54|0
1643271140000|2022-01-27 08:12:20|68.23|66.23|68.38|66.38|68.38|66.38|68.23|66.23|0
1643271150000|2022-01-27 08:12:30|68.34|66.34|68.54|66.54|68.54|66.54|68.23|66.23|0
1643271160000|2022-01-27 08:12:40|68.84|66.84|69.23|67.23|69.23|67.23|68.84|66.84|0
1643271170000|2022-01-27 08:12:50|69.35|67.35|69.62|67.62|69.62|67.62|69.35|67.35|0
1643271180000|2022-01-27 08:13:00|69.58|67.58|69.46|67.46|69.58|67.58|69.42|67.42|0
1643271190000|2022-01-27 08:13:10|69.81|67.81|69.85|67.85|69.97|67.97|69.81|67.81|0
1643271200000|2022-01-27 08:13:20|69.77|67.77|70.24|68.24|70.24|68.24|69.77|67.77|0
1643271210000|2022-01-27 08:13:30|70.2|68.2|70.48|68.48|70.48|68.48|70.16|68.16|0
1643271220000|2022-01-27 08:13:40|70.56|68.56|70.87|68.87|70.87|68.87|70.56|68.56|0
1643271230000|2022-01-27 08:13:50|70.95|68.95|71.26|69.26|71.26|69.26|70.79|68.79|0
1643271240000|2022-01-27 08:14:00|71.42|69.42|71.18|69.18|71.42|69.42|71.18|69.18|0
1643271250000|2022-01-27 08:14:10|71.34|69.34|71.34|69.34|71.38|69.38|71.34|69.34|0
1643271260000|2022-01-27 08:14:20|71.5|69.5|71.54|69.54|71.82|69.82|71.5|69.5|0
1643271270000|2022-01-27 08:14:30|71.58|69.58|71.98|69.98|71.98|69.98|71.58|69.58|0
1643271280000|2022-01-27 08:14:40|72.41|70.41|72.38|70.38|72.41|70.41|72.25|70.25|0
1643271290000|2022-01-27 08:14:50|72.62|70.62|72.33|70.33|72.62|70.62|72.3|70.3|0
1643271300000|2022-01-27 08:15:00|72.54|70.54|72.33|70.33|72.54|70.54|72.33|70.33|0
1643271310000|2022-01-27 08:15:10|72.38|70.38|72.41|70.41|72.41|70.41|72.3|70.3|0
1643271320000|2022-01-27 08:15:20|72.3|70.3|72.45|70.45|72.45|70.45|72.3|70.3|0
1643271330000|2022-01-27 08:15:30|72.25|70.25|72.41|70.41|72.41|70.41|72.22|70.22|0
1643271340000|2022-01-27 08:15:40|72.17|70.17|72.14|70.14|72.17|70.17|72.06|70.06|0
1643271350000|2022-01-27 08:15:50|72.06|70.06|71.74|69.74|72.06|70.06|71.74|69.74|0
1643271360000|2022-01-27 08:16:00|71.58|69.58|72.13|70.13|72.13|70.13|71.58|69.58|0
1643271370000|2022-01-27 08:16:10|72.21|70.21|72.06|70.06|72.21|70.21|72.06|70.06|0
1643271380000|2022-01-27 08:16:20|71.98|69.98|71.82|69.82|71.98|69.98|71.74|69.74|0
1643271390000|2022-01-27 08:16:30|71.93|69.93|72.37|70.37|72.37|70.37|71.93|69.93|0
1643271400000|2022-01-27 08:16:40|72.41|70.41|72.89|70.89|72.89|70.89|72.41|70.41|0
1643271410000|2022-01-27 08:16:50|72.93|70.93|72.89|70.89|73.01|71.01|72.89|70.89|0
1643271420000|2022-01-27 08:17:00|73.01|71.01|73.54|71.54|73.54|71.54|73.01|71.01|0
1643271430000|2022-01-27 08:17:10|73.7|71.7|73.62|71.62|73.7|71.7|73.38|71.38|0
1643271440000|2022-01-27 08:17:20|73.5|71.5|73.74|71.74|73.74|71.74|73.5|71.5|0
1643271450000|2022-01-27 08:17:30|74.02|72.02|74.23|72.23|74.23|72.23|73.9|71.9|0
1643271460000|2022-01-27 08:17:40|74.06|72.06|74.39|72.39|74.39|72.39|74.06|72.06|0
1643271470000|2022-01-27 08:17:50|74.31|72.31|73.98|71.98|74.31|72.31|73.98|71.98|0
1643271480000|2022-01-27 08:18:00|74.15|72.15|74.15|72.15|74.15|72.15|74.06|72.06|0
1643271490000|2022-01-27 08:18:10|74.06|72.06|74.27|72.27|74.27|72.27|74.06|72.06|0
1643271500000|2022-01-27 08:18:20|74.23|72.23|74.31|72.31|74.31|72.31|74.15|72.15|0
1643271510000|2022-01-27 08:18:30|74.27|72.27|74.39|72.39|74.39|72.39|74.27|72.27|0
1643271520000|2022-01-27 08:18:40|74.51|72.51|74.47|72.47|74.55|72.55|74.47|72.47|0
1643271530000|2022-01-27 08:18:50|74.55|72.55|74.96|72.96|74.96|72.96|74.55|72.55|0
1643271540000|2022-01-27 08:19:00|74.63|72.63|74.23|72.23|74.63|72.63|74.23|72.23|0
1643271550000|2022-01-27 08:19:10|74.47|72.47|74.55|72.55|74.63|72.63|74.47|72.47|0
1643271560000|2022-01-27 08:19:20|74.39|72.39|74.26|72.26|74.39|72.39|74.26|72.26|0
1643271570000|2022-01-27 08:19:30|74.31|72.31|74.47|72.47|74.47|72.47|74.31|72.31|0
1643271580000|2022-01-27 08:19:40|74.35|72.35|74.63|72.63|74.63|72.63|74.35|72.35|0
1643271590000|2022-01-27 08:19:50|74.55|72.55|74.43|72.43|74.59|72.59|74.43|72.43|0
1643271600000|2022-01-27 08:20:00|74.71|72.71|74.47|72.47|74.71|72.71|74.47|72.47|0
1643271610000|2022-01-27 08:20:10|74.39|72.39|75.04|73.04|75.04|73.04|74.39|72.39|0
1643271620000|2022-01-27 08:20:20|75.45|73.45|75.62|73.62|75.62|73.62|75.45|73.45|0
1643271630000|2022-01-27 08:20:30|75.49|73.49|75.29|73.29|75.62|73.62|75.29|73.29|0
1643271640000|2022-01-27 08:20:40|75.12|73.12|74.88|72.88|75.12|73.12|74.88|72.88|0
1643271650000|2022-01-27 08:20:50|74.92|72.92|75.16|73.16|75.16|73.16|74.92|72.92|0
1643271660000|2022-01-27 08:21:00|75.33|73.33|75.29|73.29|75.33|73.33|75.2|73.2|0
1643271670000|2022-01-27 08:21:10|75.2|73.2|75.29|73.29|75.49|73.49|75.2|73.2|0
1643271680000|2022-01-27 08:21:20|75.37|73.37|75.29|73.29|75.37|73.37|75.04|73.04|0
1643271690000|2022-01-27 08:21:30|75.2|73.2|74.96|72.96|75.2|73.2|74.96|72.96|0
1643271700000|2022-01-27 08:21:40|75.04|73.04|74.22|72.22|75.04|73.04|74.22|72.22|0
1643271710000|2022-01-27 08:21:50|74.3|72.3|74.06|72.06|74.3|72.3|74.06|72.06|0
1643271720000|2022-01-27 08:22:00|74.14|72.14|74.06|72.06|74.18|72.18|74.06|72.06|0
1643271730000|2022-01-27 08:22:10|74.18|72.18|73.66|71.66|74.18|72.18|73.66|71.66|0
1643271740000|2022-01-27 08:22:20|73.45|71.45|73.57|71.57|73.57|71.57|73.45|71.45|0
1643271750000|2022-01-27 08:22:30|73.49|71.49|73.41|71.41|73.49|71.49|73.25|71.25|0
1643271760000|2022-01-27 08:22:40|73.57|71.57|73.45|71.45|73.57|71.57|73.41|71.41|0
1643271770000|2022-01-27 08:22:50|73.37|71.37|73.01|71.01|73.37|71.37|73.01|71.01|0
1643271780000|2022-01-27 08:23:00|73.25|71.25|72.93|70.93|73.25|71.25|72.93|70.93|0
1643271790000|2022-01-27 08:23:10|72.77|70.77|72.85|70.85|72.85|70.85|72.69|70.69|0
1643271800000|2022-01-27 08:23:20|72.93|70.93|72.69|70.69|72.93|70.93|72.69|70.69|0
1643271810000|2022-01-27 08:23:30|72.85|70.85|72.69|70.69|72.85|70.85|72.69|70.69|0
1643271820000|2022-01-27 08:23:40|72.77|70.77|72.69|70.69|72.93|70.93|72.69|70.69|0
1643271830000|2022-01-27 08:23:50|72.85|70.85|73.09|71.09|73.21|71.21|72.85|70.85|0
1643271840000|2022-01-27 08:24:00|73.21|71.21|73.37|71.37|73.37|71.37|73.09|71.09|0
1643271850000|2022-01-27 08:24:10|73.17|71.17|73.41|71.41|73.41|71.41|73.17|71.17|0
1643271860000|2022-01-27 08:24:20|73.29|71.29|73.45|71.45|73.45|71.45|73.25|71.25|0
1643271870000|2022-01-27 08:24:30|73.41|71.41|73.41|71.41|73.57|71.57|73.41|71.41|0
1643271880000|2022-01-27 08:24:40|73.53|71.53|72.85|70.85|73.53|71.53|72.85|70.85|0
1643271890000|2022-01-27 08:24:50|72.93|70.93|72.93|70.93|72.93|70.93|72.93|70.93|0
1643271900000|2022-01-27 08:25:00|73.01|71.01|72.93|70.93|73.09|71.09|72.93|70.93|0
1643271910000|2022-01-27 08:25:10|73.01|71.01|73.25|71.25|73.25|71.25|73.01|71.01|0
1643271920000|2022-01-27 08:25:20|72.85|70.85|72.45|70.45|72.85|70.85|72.45|70.45|0
1643271930000|2022-01-27 08:25:30|72.29|70.29|72.21|70.21|72.29|70.29|72.13|70.13|0
1643271940000|2022-01-27 08:25:40|72.29|70.29|72.72|70.72|72.77|70.77|72.29|70.29|0
1643271950000|2022-01-27 08:25:50|73.01|71.01|73.01|71.01|73.09|71.09|73.01|71.01|0
1643271960000|2022-01-27 08:26:00|72.93|70.93|72.48|70.48|72.93|70.93|72.48|70.48|0
1643271970000|2022-01-27 08:26:10|72.53|70.53|72.53|70.53|72.72|70.72|72.53|70.53|0
1643271980000|2022-01-27 08:26:20|72.61|70.61|72.53|70.53|72.61|70.61|72.45|70.45|0
1643271990000|2022-01-27 08:26:30|72.21|70.21|72.21|70.21|72.44|70.44|72.21|70.21|0
1643272000000|2022-01-27 08:26:40|72.05|70.05|72.13|70.13|72.13|70.13|71.97|69.97|0
1643272010000|2022-01-27 08:26:50|71.92|69.92|71.61|69.61|71.92|69.92|71.61|69.61|0
1643272020000|2022-01-27 08:27:00|71.81|69.81|72.08|70.08|72.16|70.16|71.77|69.77|0
1643272030000|2022-01-27 08:27:10|71.81|69.81|71.77|69.77|71.97|69.97|71.73|69.73|0
1643272040000|2022-01-27 08:27:20|71.73|69.73|71.65|69.65|71.89|69.89|71.65|69.65|0
1643272050000|2022-01-27 08:27:30|71.81|69.81|72.05|70.05|72.05|70.05|71.81|69.81|0
1643272060000|2022-01-27 08:27:40|72.12|70.12|71.97|69.97|72.2|70.2|71.97|69.97|0
1643272070000|2022-01-27 08:27:50|72.2|70.2|72.44|70.44|72.44|70.44|72.2|70.2|0
1643272080000|2022-01-27 08:28:00|72.52|70.52|72.68|70.68|72.68|70.68|72.52|70.52|0
1643272090000|2022-01-27 08:28:10|72.52|70.52|72.92|70.92|72.92|70.92|72.52|70.52|0
1643272100000|2022-01-27 08:28:20|73.09|71.09|72.76|70.76|73.09|71.09|72.76|70.76|0
1643272110000|2022-01-27 08:28:30|72.8|70.8|72.84|70.84|73.08|71.08|72.72|70.72|0
1643272120000|2022-01-27 08:28:40|72.68|70.68|72.84|70.84|72.84|70.84|72.32|70.32|0
1643272130000|2022-01-27 08:28:50|72.68|70.68|72.96|70.96|72.96|70.96|72.68|70.68|0
1643272140000|2022-01-27 08:29:00|72.92|70.92|73.2|71.2|73.2|71.2|72.92|70.92|0
1643272150000|2022-01-27 08:29:10|73.33|71.33|73.16|71.16|73.33|71.33|73.16|71.16|0
1643272160000|2022-01-27 08:29:20|73.25|71.25|73|71|73.25|71.25|72.88|70.88|0
1643272170000|2022-01-27 08:29:30|72.92|70.92|72.36|70.36|72.92|70.92|72.36|70.36|0
1643272180000|2022-01-27 08:29:40|72.28|70.28|72.12|70.12|72.28|70.28|72.12|70.12|0
1643272190000|2022-01-27 08:29:50|71.84|69.84|71.96|69.96|71.96|69.96|71.8|69.8|0
1643272200000|2022-01-27 08:30:00|72.4|70.4|72.44|70.44|72.64|70.64|72.4|70.4|0
1643272210000|2022-01-27 08:30:10|72.56|70.56|72.48|70.48|72.56|70.56|72.44|70.44|0
1643272220000|2022-01-27 08:30:20|72.52|70.52|72.32|70.32|72.68|70.68|72.32|70.32|0
1643272230000|2022-01-27 08:30:30|72.44|70.44|72.4|70.4|72.44|70.44|72.4|70.4|0
1643272240000|2022-01-27 08:30:40|72.16|70.16|72.12|70.12|72.16|70.16|71.96|69.96|0
1643272250000|2022-01-27 08:30:50|72.2|70.2|71.88|69.88|72.2|70.2|71.88|69.88|0
1643272260000|2022-01-27 08:31:00|71.92|69.92|71.8|69.8|72.04|70.04|71.8|69.8|0
1643272270000|2022-01-27 08:31:10|72.04|70.04|71.88|69.88|72.04|70.04|71.76|69.76|0
1643272280000|2022-01-27 08:31:20|71.8|69.8|71.72|69.72|71.88|69.88|71.72|69.72|0
1643272290000|2022-01-27 08:31:30|71.33|69.33|71.41|69.41|71.41|69.41|71.33|69.33|0
1643272300000|2022-01-27 08:31:40|71.17|69.17|71.09|69.09|71.25|69.25|71.09|69.09|0
1643272310000|2022-01-27 08:31:50|71.01|69.01|71.17|69.17|71.17|69.17|71.01|69.01|0
1643272320000|2022-01-27 08:32:00|71.05|69.05|70.85|68.85|71.09|69.09|70.66|68.66|0
1643272330000|2022-01-27 08:32:10|70.93|68.93|70.93|68.93|70.93|68.93|70.93|68.93|0
1643272340000|2022-01-27 08:32:20|70.77|68.77|70.77|68.77|70.93|68.93|70.77|68.77|0
1643272350000|2022-01-27 08:32:30|70.62|68.62|70.93|68.93|70.93|68.93|70.62|68.62|0
1643272360000|2022-01-27 08:32:40|70.85|68.85|71.25|69.25|71.25|69.25|70.85|68.85|0
1643272370000|2022-01-27 08:32:50|71.17|69.17|71.25|69.25|71.25|69.25|71.05|69.05|0
1643272380000|2022-01-27 08:33:00|71.17|69.17|71.33|69.33|71.33|69.33|71.09|69.09|0
1643272390000|2022-01-27 08:33:10|71.4|69.4|71.88|69.88|71.88|69.88|71.4|69.4|0
1643272400000|2022-01-27 08:33:20|72.04|70.04|72.28|70.28|72.28|70.28|71.96|69.96|0
1643272410000|2022-01-27 08:33:30|72.24|70.24|72.08|70.08|72.24|70.24|72.08|70.08|0
1643272420000|2022-01-27 08:33:40|72.12|70.12|72.04|70.04|72.2|70.2|72.04|70.04|0
1643272430000|2022-01-27 08:33:50|71.68|69.68|71.8|69.8|71.96|69.96|71.68|69.68|0
1643272440000|2022-01-27 08:34:00|71.72|69.72|71.88|69.88|71.88|69.88|71.56|69.56|0
1643272450000|2022-01-27 08:34:10|72.12|70.12|72.04|70.04|72.12|70.12|72.04|70.04|0
1643272460000|2022-01-27 08:34:20|72.12|70.12|72.04|70.04|72.12|70.12|72|70|0
1643272470000|2022-01-27 08:34:30|71.96|69.96|72.16|70.16|72.16|70.16|71.96|69.96|0
1643272480000|2022-01-27 08:34:40|72.24|70.24|72.08|70.08|72.24|70.24|72.04|70.04|0
1643272490000|2022-01-27 08:34:50|72|70|72.28|70.28|72.28|70.28|72|70|0
1643272500000|2022-01-27 08:35:00|72.2|70.2|72.28|70.28|72.28|70.28|72.2|70.2|0
1643272510000|2022-01-27 08:35:10|72.12|70.12|71.96|69.96|72.2|70.2|71.96|69.96|0
1643272520000|2022-01-27 08:35:20|72.12|70.12|72.12|70.12|72.16|70.16|72.12|70.12|0
1643272530000|2022-01-27 08:35:30|72.2|70.2|72.12|70.12|72.2|70.2|72.12|70.12|0
1643272540000|2022-01-27 08:35:40|72.2|70.2|72.76|70.76|72.76|70.76|72.2|70.2|0
1643272550000|2022-01-27 08:35:50|72.84|70.84|73.56|71.56|73.56|71.56|72.84|70.84|0
1643272560000|2022-01-27 08:36:00|73.6|71.6|73.56|71.56|73.6|71.6|73.52|71.52|0
1643272570000|2022-01-27 08:36:10|73.64|71.64|73.32|71.32|73.64|71.64|73.32|71.32|0
1643272580000|2022-01-27 08:36:20|73.28|71.28|73.24|71.24|73.4|71.4|73.24|71.24|0
1643272590000|2022-01-27 08:36:30|73.48|71.48|73.36|71.36|73.48|71.48|73.32|71.32|0
1643272600000|2022-01-27 08:36:40|73.4|71.4|73.32|71.32|73.56|71.56|73.32|71.32|0
1643272610000|2022-01-27 08:36:50|73.48|71.48|73.88|71.88|73.88|71.88|73.48|71.48|0
1643272620000|2022-01-27 08:37:00|73.97|71.97|73.88|71.88|73.97|71.97|73.88|71.88|0
1643272630000|2022-01-27 08:37:10|73.97|71.97|73.56|71.56|73.97|71.97|73.56|71.56|0
1643272640000|2022-01-27 08:37:20|73.36|71.36|73.4|71.4|73.44|71.44|73.36|71.36|0
1643272650000|2022-01-27 08:37:30|73.2|71.2|73.16|71.16|73.2|71.2|73.08|71.08|0
1643272660000|2022-01-27 08:37:40|73.2|71.2|73.16|71.16|73.2|71.2|73.08|71.08|0
1643272670000|2022-01-27 08:37:50|73.08|71.08|72.92|70.92|73.08|71.08|72.92|70.92|0
1643272680000|2022-01-27 08:38:00|73|71|73|71|73.24|71.24|73|71|0
1643272690000|2022-01-27 08:38:10|72.84|70.84|72.51|70.51|72.84|70.84|72.51|70.51|0
1643272700000|2022-01-27 08:38:20|72.43|70.43|72.47|70.47|72.47|70.47|72.35|70.35|0
1643272710000|2022-01-27 08:38:30|72.43|70.43|72.23|70.23|72.43|70.43|72.23|70.23|0
1643272720000|2022-01-27 08:38:40|72.11|70.11|72.31|70.31|72.31|70.31|71.99|69.99|0
1643272730000|2022-01-27 08:38:50|72.75|70.75|73.24|71.24|73.24|71.24|72.75|70.75|0
1643272740000|2022-01-27 08:39:00|73.19|71.19|73.08|71.08|73.19|71.19|73.08|71.08|0
1643272750000|2022-01-27 08:39:10|72.99|70.99|72.95|70.95|72.99|70.99|72.95|70.95|0
1643272760000|2022-01-27 08:39:20|72.91|70.91|72.83|70.83|72.91|70.91|72.75|70.75|0
1643272770000|2022-01-27 08:39:30|72.75|70.75|72.63|70.63|72.75|70.75|72.43|70.43|0
1643272780000|2022-01-27 08:39:40|72.83|70.83|72.63|70.63|72.83|70.83|72.63|70.63|0
1643272790000|2022-01-27 08:39:50|72.27|70.27|72.35|70.35|72.35|70.35|72.27|70.27|0
1643272800000|2022-01-27 08:40:00|72.19|70.19|72.35|70.35|72.39|70.39|72.19|70.19|0
1643272810000|2022-01-27 08:40:10|72.19|70.19|72.59|70.59|72.59|70.59|72.19|70.19|0
1643272820000|2022-01-27 08:40:20|72.43|70.43|72.39|70.39|72.43|70.43|72.39|70.39|0
1643272830000|2022-01-27 08:40:30|72.55|70.55|72.59|70.59|72.71|70.71|72.55|70.55|0
1643272840000|2022-01-27 08:40:40|72.79|70.79|72.67|70.67|72.79|70.79|72.67|70.67|0
1643272850000|2022-01-27 08:40:50|72.75|70.75|73.07|71.07|73.07|71.07|72.75|70.75|0
1643272860000|2022-01-27 08:41:00|72.99|70.99|72.75|70.75|72.99|70.99|72.75|70.75|0
1643272870000|2022-01-27 08:41:10|72.91|70.91|72.91|70.91|72.99|70.99|72.91|70.91|0
1643272880000|2022-01-27 08:41:20|72.99|70.99|73.4|71.4|73.4|71.4|72.99|70.99|0
1643272890000|2022-01-27 08:41:30|73.56|71.56|73.48|71.48|73.56|71.56|73.48|71.48|0
1643272900000|2022-01-27 08:41:40|73.4|71.4|73.27|71.27|73.48|71.48|73.27|71.27|0
1643272910000|2022-01-27 08:41:50|73.15|71.15|73.23|71.23|73.27|71.27|73.15|71.15|0
1643272920000|2022-01-27 08:42:00|73.31|71.31|73.48|71.48|73.48|71.48|73.23|71.23|0
1643272930000|2022-01-27 08:42:10|73.51|71.51|73.56|71.56|73.68|71.68|73.51|71.51|0
1643272940000|2022-01-27 08:42:20|73.64|71.64|73.72|71.72|73.76|71.76|73.64|71.64|0
1643272950000|2022-01-27 08:42:30|73.68|71.68|73.96|71.96|73.96|71.96|73.68|71.68|0
1643272960000|2022-01-27 08:42:40|73.88|71.88|73.88|71.88|73.88|71.88|73.88|71.88|0
1643272970000|2022-01-27 08:42:50|73.84|71.84|73.51|71.51|73.88|71.88|73.51|71.51|0
1643272980000|2022-01-27 08:43:00|73.56|71.56|73.88|71.88|73.88|71.88|73.56|71.56|0
1643272990000|2022-01-27 08:43:10|73.84|71.84|73.88|71.88|73.96|71.96|73.84|71.84|0
1643273000000|2022-01-27 08:43:20|73.96|71.96|73.88|71.88|73.96|71.96|73.88|71.88|0
1643273010000|2022-01-27 08:43:30|73.96|71.96|73.96|71.96|73.96|71.96|73.8|71.8|0
1643273020000|2022-01-27 08:43:40|73.88|71.88|73.96|71.96|73.96|71.96|73.88|71.88|0
1643273030000|2022-01-27 08:43:50|74.2|72.2|74.04|72.04|74.2|72.2|74.04|72.04|0
1643273040000|2022-01-27 08:44:00|74|72|74|72|74|72|73.96|71.96|0
1643273050000|2022-01-27 08:44:10|73.96|71.96|73.96|71.96|73.96|71.96|73.72|71.72|0
1643273060000|2022-01-27 08:44:20|73.88|71.88|73.96|71.96|73.96|71.96|73.88|71.88|0
1643273070000|2022-01-27 08:44:30|73.88|71.88|73.8|71.8|73.88|71.88|73.8|71.8|0
1643273080000|2022-01-27 08:44:40|73.72|71.72|73.72|71.72|73.72|71.72|73.64|71.64|0
1643273090000|2022-01-27 08:44:50|73.63|71.63|73.96|71.96|73.96|71.96|73.55|71.55|0
1643273100000|2022-01-27 08:45:00|73.88|71.88|74|72|74|72|73.88|71.88|0
1643273110000|2022-01-27 08:45:10|74.04|72.04|73.55|71.55|74.04|72.04|73.55|71.55|0
1643273120000|2022-01-27 08:45:20|73.39|71.39|73.35|71.35|73.47|71.47|73.35|71.35|0
1643273130000|2022-01-27 08:45:30|73.31|71.31|73.39|71.39|73.39|71.39|73.31|71.31|0
1643273140000|2022-01-27 08:45:40|73.55|71.55|73.96|71.96|73.96|71.96|73.55|71.55|0
1643273150000|2022-01-27 08:45:50|73.83|71.83|74.08|72.08|74.08|72.08|73.83|71.83|0
1643273160000|2022-01-27 08:46:00|74.04|72.04|74.45|72.45|74.53|72.53|74.04|72.04|0
1643273170000|2022-01-27 08:46:10|73.92|71.92|74.16|72.16|74.16|72.16|73.92|71.92|0
1643273180000|2022-01-27 08:46:20|74.12|72.12|74.32|72.32|74.36|72.36|74.12|72.12|0
1643273190000|2022-01-27 08:46:30|74.2|72.2|74.12|72.12|74.2|72.2|74.12|72.12|0
1643273200000|2022-01-27 08:46:40|74.28|72.28|74.2|72.2|74.28|72.28|74.2|72.2|0
1643273210000|2022-01-27 08:46:50|74.24|72.24|74.16|72.16|74.24|72.24|74.12|72.12|0
1643273220000|2022-01-27 08:47:00|74.12|72.12|74.2|72.2|74.28|72.28|74.12|72.12|0
1643273230000|2022-01-27 08:47:10|74.28|72.28|74.53|72.53|74.53|72.53|74.28|72.28|0
1643273240000|2022-01-27 08:47:20|74.61|72.61|75.43|73.43|75.43|73.43|74.61|72.61|0
1643273250000|2022-01-27 08:47:30|75.47|73.47|75.43|73.43|75.59|73.59|75.43|73.43|0
1643273260000|2022-01-27 08:47:40|75.51|73.51|75.67|73.67|75.88|73.88|75.51|73.51|0
1643273270000|2022-01-27 08:47:50|75.59|73.59|75.76|73.76|75.8|73.8|75.59|73.59|0
1643273280000|2022-01-27 08:48:00|75.84|73.84|75.88|73.88|75.88|73.88|75.84|73.84|0
1643273290000|2022-01-27 08:48:10|76.09|74.09|76.09|74.09|76.09|74.09|76|74|0
1643273300000|2022-01-27 08:48:20|76.21|74.21|76.58|74.58|76.58|74.58|76.21|74.21|0
1643273310000|2022-01-27 08:48:30|76.5|74.5|76.04|74.04|76.5|74.5|76.04|74.04|0
1643273320000|2022-01-27 08:48:40|75.96|73.96|75.84|73.84|76.09|74.09|75.76|73.76|0
1643273330000|2022-01-27 08:48:50|75.8|73.8|75.67|73.67|75.8|73.8|75.47|73.47|0
1643273340000|2022-01-27 08:49:00|75.59|73.59|75.51|73.51|75.59|73.59|75.51|73.51|0
1643273350000|2022-01-27 08:49:10|75.3|73.3|75.1|73.1|75.3|73.3|75.1|73.1|0
1643273360000|2022-01-27 08:49:20|75.01|73.01|74.85|72.85|75.01|73.01|74.85|72.85|0
1643273370000|2022-01-27 08:49:30|74.93|72.93|74.77|72.77|74.93|72.93|74.77|72.77|0
1643273380000|2022-01-27 08:49:40|74.81|72.81|74.81|72.81|74.85|72.85|74.69|72.69|0
1643273390000|2022-01-27 08:49:50|75.01|73.01|74.77|72.77|75.01|73.01|74.77|72.77|0
1643273400000|2022-01-27 08:50:00|74.69|72.69|75.01|73.01|75.01|73.01|74.69|72.69|0
1643273410000|2022-01-27 08:50:10|74.97|72.97|74.61|72.61|74.97|72.97|74.61|72.61|0
1643273420000|2022-01-27 08:50:20|74.69|72.69|75.14|73.14|75.14|73.14|74.69|72.69|0
1643273430000|2022-01-27 08:50:30|74.97|72.97|75.01|73.01|75.1|73.1|74.97|72.97|0
1643273440000|2022-01-27 08:50:40|74.93|72.93|73.69|71.69|75.1|73.1|73.61|71.61|0
1643273450000|2022-01-27 08:50:50|73.77|71.77|75.32|73.32|75.41|73.41|73.77|71.77|0
1643273460000|2022-01-27 08:51:00|73.5|71.5|73.59|71.59|73.59|71.59|73.5|71.5|0
1643273470000|2022-01-27 08:51:10|72.51|70.51|71.44|69.44|72.51|70.51|71.44|69.44|0
1643273480000|2022-01-27 08:51:20|71.6|69.6|71.76|69.76|71.76|69.76|71.6|69.6|0
1643273490000|2022-01-27 08:51:30|71.68|69.68|71.68|69.68|71.68|69.68|71.68|69.68|0
1643273500000|2022-01-27 08:51:40|71.6|69.6|71.44|69.44|71.6|69.6|71.28|69.28|0
1643273510000|2022-01-27 08:51:50|71.4|69.4|71.32|69.32|71.4|69.4|71.32|69.32|0
1643273520000|2022-01-27 08:52:00|71.36|69.36|71.36|69.36|71.44|69.44|71.36|69.36|0
1643273530000|2022-01-27 08:52:10|71.28|69.28|71.12|69.12|71.28|69.28|71.12|69.12|0
1643273540000|2022-01-27 08:52:20|71.03|69.03|70.95|68.95|71.03|69.03|70.95|68.95|0
1643273550000|2022-01-27 08:52:30|70.87|68.87|70.95|68.95|70.95|68.95|70.83|68.83|0
1643273560000|2022-01-27 08:52:40|71.03|69.03|71.12|69.12|71.12|69.12|70.95|68.95|0
1643273570000|2022-01-27 08:52:50|70.95|68.95|70.95|68.95|70.95|68.95|70.91|68.91|0
1643273580000|2022-01-27 08:53:00|70.91|68.91|71.44|69.44|71.44|69.44|70.91|68.91|0
1643273590000|2022-01-27 08:53:10|71.36|69.36|71.2|69.2|71.36|69.36|71.03|69.03|0
1643273600000|2022-01-27 08:53:20|71.28|69.28|71.03|69.03|71.28|69.28|71.03|69.03|0
1643273610000|2022-01-27 08:53:30|70.95|68.95|71.28|69.28|71.28|69.28|70.95|68.95|0
1643273620000|2022-01-27 08:53:40|71.52|69.52|71.6|69.6|71.6|69.6|71.52|69.52|0
1643273630000|2022-01-27 08:53:50|71.72|69.72|71.76|69.76|71.76|69.76|71.72|69.72|0
1643273640000|2022-01-27 08:54:00|71.88|69.88|71.76|69.76|71.92|69.92|71.76|69.76|0
1643273650000|2022-01-27 08:54:10|71.84|69.84|71.88|69.88|72|70|71.84|69.84|0
1643273660000|2022-01-27 08:54:20|72.04|70.04|71.88|69.88|72.09|70.09|71.88|69.88|0
1643273670000|2022-01-27 08:54:30|71.84|69.84|71.8|69.8|71.92|69.92|71.8|69.8|0
1643273680000|2022-01-27 08:54:40|71.84|69.84|71.92|69.92|72|70|71.84|69.84|0
1643273690000|2022-01-27 08:54:50|71.68|69.68|72|70|72|70|71.68|69.68|0
1643273700000|2022-01-27 08:55:00|71.92|69.92|72.41|70.41|72.41|70.41|71.92|69.92|0
1643273710000|2022-01-27 08:55:10|72.57|70.57|72.49|70.49|72.66|70.66|72.41|70.41|0
1643273720000|2022-01-27 08:55:20|72.41|70.41|72.61|70.61|72.61|70.61|72.41|70.41|0
1643273730000|2022-01-27 08:55:30|72.66|70.66|72.82|70.82|72.82|70.82|72.66|70.66|0
1643273740000|2022-01-27 08:55:40|72.74|70.74|72.41|70.41|72.74|70.74|72.33|70.33|0
1643273750000|2022-01-27 08:55:50|72.33|70.33|72.33|70.33|72.33|70.33|72.29|70.29|0
1643273760000|2022-01-27 08:56:00|72.25|70.25|72.08|70.08|72.25|70.25|72.08|70.08|0
1643273770000|2022-01-27 08:56:10|72.33|70.33|72.66|70.66|72.66|70.66|72.33|70.33|0
1643273780000|2022-01-27 08:56:20|72.74|70.74|72.74|70.74|72.98|70.98|72.74|70.74|0
1643273790000|2022-01-27 08:56:30|72.86|70.86|72.9|70.9|72.9|70.9|72.86|70.86|0
1643273800000|2022-01-27 08:56:40|72.94|70.94|72.74|70.74|72.94|70.94|72.74|70.74|0
1643273810000|2022-01-27 08:56:50|72.9|70.9|73.15|71.15|73.15|71.15|72.9|70.9|0
1643273820000|2022-01-27 08:57:00|73.23|71.23|73.39|71.39|73.39|71.39|73.23|71.23|0
1643273830000|2022-01-27 08:57:10|73.31|71.31|73.15|71.15|73.39|71.39|73.15|71.15|0
1643273840000|2022-01-27 08:57:20|73.23|71.23|73.31|71.31|73.43|71.43|73.23|71.23|0
1643273850000|2022-01-27 08:57:30|73.23|71.23|73.06|71.06|73.27|71.27|73.06|71.06|0
1643273860000|2022-01-27 08:57:40|73.15|71.15|72.94|70.94|73.15|71.15|72.94|70.94|0
1643273870000|2022-01-27 08:57:50|73.06|71.06|72.94|70.94|73.1|71.1|72.94|70.94|0
1643273880000|2022-01-27 08:58:00|73.02|71.02|72.98|70.98|73.19|71.19|72.98|70.98|0
1643273890000|2022-01-27 08:58:10|73.15|71.15|72.9|70.9|73.15|71.15|72.82|70.82|0
1643273900000|2022-01-27 08:58:20|73.23|71.23|73.31|71.31|73.35|71.35|73.23|71.23|0
1643273910000|2022-01-27 08:58:30|73.56|71.56|73.15|71.15|73.72|71.72|73.15|71.15|0
1643273920000|2022-01-27 08:58:40|73.23|71.23|73.06|71.06|73.39|71.39|73.06|71.06|0
1643273930000|2022-01-27 08:58:50|72.94|70.94|73.06|71.06|73.23|71.23|72.94|70.94|0
1643273940000|2022-01-27 08:59:00|73.23|71.23|72.98|70.98|73.23|71.23|72.98|70.98|0
1643273950000|2022-01-27 08:59:10|73.18|71.18|72.94|70.94|73.18|71.18|72.9|70.9|0
1643273960000|2022-01-27 08:59:20|73.14|71.14|73.23|71.23|73.31|71.31|73.14|71.14|0
1643273970000|2022-01-27 08:59:30|73.31|71.31|73.31|71.31|73.31|71.31|73.14|71.14|0
1643273980000|2022-01-27 08:59:40|73.39|71.39|73.31|71.31|73.43|71.43|73.31|71.31|0
1643273990000|2022-01-27 08:59:50|73.39|71.39|73.47|71.47|73.56|71.56|73.39|71.39|0
1643274000000|2022-01-27 09:00:00|73.39|71.39|73.47|71.47|73.47|71.47|73.39|71.39|0
1643274010000|2022-01-27 09:00:10|73.56|71.56|73.23|71.23|73.56|71.56|73.23|71.23|0
1643274020000|2022-01-27 09:00:20|73.18|71.18|73.35|71.35|73.35|71.35|73.18|71.18|0
1643274030000|2022-01-27 09:00:30|73.23|71.23|72.98|70.98|73.23|71.23|72.98|70.98|0
1643274040000|2022-01-27 09:00:40|72.9|70.9|72.16|70.16|72.9|70.9|72.16|70.16|0
1643274050000|2022-01-27 09:00:50|72|70|72.73|70.73|72.73|70.73|72|70|0
1643274060000|2022-01-27 09:01:00|73.23|71.23|73.64|71.64|73.64|71.64|73.23|71.23|0
1643274070000|2022-01-27 09:01:10|73.39|71.39|73.55|71.55|73.55|71.55|73.39|71.39|0
1643274080000|2022-01-27 09:01:20|73.64|71.64|74.05|72.05|74.05|72.05|73.64|71.64|0
1643274090000|2022-01-27 09:01:30|74.22|72.22|74.55|72.55|74.55|72.55|74.22|72.22|0
1643274100000|2022-01-27 09:01:40|74.8|72.8|75.22|73.22|75.22|73.22|74.8|72.8|0
1643274110000|2022-01-27 09:01:50|75.17|73.17|75.3|73.3|75.3|73.3|75.17|73.17|0
1643274120000|2022-01-27 09:02:00|75.26|73.26|75.34|73.34|75.34|73.34|75.22|73.22|0
1643274130000|2022-01-27 09:02:10|75.3|73.3|75.72|73.72|75.72|73.72|75.3|73.3|0
1643274140000|2022-01-27 09:02:20|75.89|73.89|75.97|73.97|75.97|73.97|75.81|73.81|0
1643274150000|2022-01-27 09:02:30|76.18|74.18|75.97|73.97|76.18|74.18|75.97|73.97|0
1643274160000|2022-01-27 09:02:40|76.14|74.14|76.31|74.31|76.31|74.31|76.06|74.06|0
1643274170000|2022-01-27 09:02:50|76.4|74.4|76.57|74.57|76.57|74.57|76.4|74.4|0
1643274180000|2022-01-27 09:03:00|76.48|74.48|76.27|74.27|76.48|74.48|76.23|74.23|0
1643274190000|2022-01-27 09:03:10|76.4|74.4|76.48|74.48|76.48|74.48|76.4|74.4|0
1643274200000|2022-01-27 09:03:20|76.4|74.4|76.48|74.48|76.48|74.48|76.4|74.4|0
1643274210000|2022-01-27 09:03:30|76.57|74.57|76.69|74.69|76.69|74.69|76.48|74.48|0
1643274220000|2022-01-27 09:03:40|76.82|74.82|76.82|74.82|76.86|74.86|76.74|74.74|0
1643274230000|2022-01-27 09:03:50|76.91|74.91|76.57|74.57|76.91|74.91|76.57|74.57|0
1643274240000|2022-01-27 09:04:00|76.48|74.48|76.27|74.27|76.48|74.48|76.27|74.27|0
1643274250000|2022-01-27 09:04:10|77.35|75.35|76.8|74.8|77.35|75.35|76.8|74.8|0
1643274260000|2022-01-27 09:04:20|76.88|74.88|76.54|74.54|76.88|74.88|76.54|74.54|0
1643274270000|2022-01-27 09:04:30|76.5|74.5|75.87|73.87|76.5|74.5|75.87|73.87|0
1643274280000|2022-01-27 09:04:40|75.91|73.91|75.57|73.57|75.91|73.91|75.57|73.57|0
1643274290000|2022-01-27 09:04:50|75.53|73.53|75.37|73.37|75.53|73.53|75.37|73.37|0
1643274300000|2022-01-27 09:05:00|75.45|73.45|75.37|73.37|75.45|73.45|75.28|73.28|0
1643274310000|2022-01-27 09:05:10|75.24|73.24|75.28|73.28|75.41|73.41|75.24|73.24|0
1643274320000|2022-01-27 09:05:20|74.77|72.77|74.44|72.44|74.77|72.77|74.44|72.44|0
1643274330000|2022-01-27 09:05:30|74.52|72.52|74.52|72.52|74.69|72.69|74.52|72.52|0
1643274340000|2022-01-27 09:05:40|74.69|72.69|72.19|70.19|74.69|72.69|72.19|70.19|0
1643274350000|2022-01-27 09:05:50|72.28|70.28|72.61|70.61|72.61|70.61|72.28|70.28|0
1643274360000|2022-01-27 09:06:00|72.85|70.85|72.6|70.6|72.94|70.94|72.6|70.6|0
1643274370000|2022-01-27 09:06:10|72.52|70.52|72.6|70.6|72.6|70.6|72.52|70.52|0
1643274380000|2022-01-27 09:06:20|72.28|70.28|71.86|69.86|72.28|70.28|71.86|69.86|0
1643274390000|2022-01-27 09:06:30|71.7|69.7|72.19|70.19|72.19|70.19|71.7|69.7|0
1643274400000|2022-01-27 09:06:40|72.36|70.36|72.6|70.6|72.6|70.6|72.36|70.36|0
1643274410000|2022-01-27 09:06:50|72.52|70.52|72.44|70.44|72.52|70.52|72.44|70.44|0
1643274420000|2022-01-27 09:07:00|72.52|70.52|72.44|70.44|72.69|70.69|72.44|70.44|0
1643274430000|2022-01-27 09:07:10|72.6|70.6|72.6|70.6|72.6|70.6|72.6|70.6|0
1643274440000|2022-01-27 09:07:20|72.52|70.52|72.77|70.77|72.81|70.81|72.52|70.52|0
1643274450000|2022-01-27 09:07:30|72.69|70.69|72.4|70.4|72.69|70.69|72.31|70.31|0
1643274460000|2022-01-27 09:07:40|72.52|70.52|72.36|70.36|72.52|70.52|72.36|70.36|0
1643274470000|2022-01-27 09:07:50|72.4|70.4|72.23|70.23|72.44|70.44|72.19|70.19|0
1643274480000|2022-01-27 09:08:00|72.27|70.27|72.11|70.11|72.27|70.27|72.11|70.11|0
1643274490000|2022-01-27 09:08:10|72.27|70.27|72.11|70.11|72.27|70.27|72.11|70.11|0
1643274500000|2022-01-27 09:08:20|72.19|70.19|72.11|70.11|72.27|70.27|72.11|70.11|0
1643274510000|2022-01-27 09:08:30|71.94|69.94|71.9|69.9|71.94|69.94|71.9|69.9|0
1643274520000|2022-01-27 09:08:40|71.37|69.37|70.92|68.92|71.45|69.45|70.92|68.92|0
1643274530000|2022-01-27 09:08:50|70.97|68.97|70.92|68.92|71.05|69.05|70.92|68.92|0
1643274540000|2022-01-27 09:09:00|71.05|69.05|70.76|68.76|71.05|69.05|70.76|68.76|0
1643274550000|2022-01-27 09:09:10|70.92|68.92|70.84|68.84|71.05|69.05|70.84|68.84|0
1643274560000|2022-01-27 09:09:20|70.88|68.88|71.13|69.13|71.37|69.37|70.88|68.88|0
1643274570000|2022-01-27 09:09:30|71|69|70.84|68.84|71.05|69.05|70.84|68.84|0
1643274580000|2022-01-27 09:09:40|70.88|68.88|71.17|69.17|71.17|69.17|70.84|68.84|0
1643274590000|2022-01-27 09:09:50|71.05|69.05|70.76|68.76|71.05|69.05|70.56|68.56|0
1643274600000|2022-01-27 09:10:00|70.64|68.64|70.88|68.88|70.88|68.88|70.64|68.64|0
1643274610000|2022-01-27 09:10:10|71.29|69.29|71.37|69.37|71.37|69.37|71.13|69.13|0
1643274620000|2022-01-27 09:10:20|71.45|69.45|71.21|69.21|71.45|69.45|71.21|69.21|0
1643274630000|2022-01-27 09:10:30|71.05|69.05|70.4|68.4|71.05|69.05|70.4|68.4|0
1643274640000|2022-01-27 09:10:40|70.32|68.32|70.4|68.4|70.4|68.4|70.19|68.19|0
1643274650000|2022-01-27 09:10:50|70.56|68.56|70.32|68.32|70.56|68.56|70.24|68.24|0
1643274660000|2022-01-27 09:11:00|70.48|68.48|69.99|67.99|70.48|68.48|69.99|67.99|0
1643274670000|2022-01-27 09:11:10|70.07|68.07|70.48|68.48|70.48|68.48|70.07|68.07|0
1643274680000|2022-01-27 09:11:20|70.4|68.4|70.35|68.35|70.4|68.4|70.07|68.07|0
1643274690000|2022-01-27 09:11:30|70.48|68.48|70.52|68.52|70.52|68.52|70.32|68.32|0
1643274700000|2022-01-27 09:11:40|70.4|68.4|70.4|68.4|70.44|68.44|70.4|68.4|0
1643274710000|2022-01-27 09:11:50|70.35|68.35|70.56|68.56|70.64|68.64|70.35|68.35|0
1643274720000|2022-01-27 09:12:00|70.6|68.6|71.04|69.04|71.04|69.04|70.6|68.6|0
1643274730000|2022-01-27 09:12:10|71.08|69.08|71.61|69.61|71.61|69.61|71.08|69.08|0
1643274740000|2022-01-27 09:12:20|71.78|69.78|72.02|70.02|72.02|70.02|71.78|69.78|0
1643274750000|2022-01-27 09:12:30|71.9|69.9|72.02|70.02|72.02|70.02|71.9|69.9|0
1643274760000|2022-01-27 09:12:40|72.19|70.19|72.39|70.39|72.39|70.39|72.19|70.19|0
1643274770000|2022-01-27 09:12:50|72.27|70.27|72.27|70.27|72.35|70.35|72.19|70.19|0
1643274780000|2022-01-27 09:13:00|72.52|70.52|72.68|70.68|72.68|70.68|72.52|70.52|0
1643274790000|2022-01-27 09:13:10|72.93|70.93|72.85|70.85|73.01|71.01|72.85|70.85|0
1643274800000|2022-01-27 09:13:20|72.89|70.89|73.26|71.26|73.26|71.26|72.89|70.89|0
1643274810000|2022-01-27 09:13:30|73.34|71.34|73.47|71.47|73.51|71.51|73.34|71.34|0
1643274820000|2022-01-27 09:13:40|73.26|71.26|73.18|71.18|73.26|71.26|73.09|71.09|0
1643274830000|2022-01-27 09:13:50|73.34|71.34|73.43|71.43|73.43|71.43|73.26|71.26|0
1643274840000|2022-01-27 09:14:00|73.47|71.47|73.22|71.22|73.55|71.55|73.22|71.22|0
1643274850000|2022-01-27 09:14:10|73.09|71.09|73.22|71.22|73.22|71.22|73.09|71.09|0
1643274860000|2022-01-27 09:14:20|73.18|71.18|73.01|71.01|73.18|71.18|72.93|70.93|0
1643274870000|2022-01-27 09:14:30|73.09|71.09|73.01|71.01|73.18|71.18|73.01|71.01|0
1643274880000|2022-01-27 09:14:40|72.85|70.85|73.01|71.01|73.01|71.01|72.85|70.85|0
1643274890000|2022-01-27 09:14:50|72.97|70.97|72.8|70.8|72.97|70.97|72.8|70.8|0
1643274900000|2022-01-27 09:15:00|73.09|71.09|73.76|71.76|73.76|71.76|73.09|71.09|0
1643274910000|2022-01-27 09:15:10|73.67|71.67|73.55|71.55|73.67|71.67|73.55|71.55|0
1643274920000|2022-01-27 09:15:20|73.43|71.43|73.59|71.59|73.76|71.76|73.43|71.43|0
1643274930000|2022-01-27 09:15:30|73.67|71.67|73.71|71.71|73.76|71.76|73.59|71.59|0
1643274940000|2022-01-27 09:15:40|73.76|71.76|73.26|71.26|73.76|71.76|73.26|71.26|0
1643274950000|2022-01-27 09:15:50|73.59|71.59|73.84|71.84|73.84|71.84|73.59|71.59|0
1643274960000|2022-01-27 09:16:00|73.96|71.96|73.59|71.59|73.96|71.96|73.59|71.59|0
1643274970000|2022-01-27 09:16:10|73.67|71.67|73.59|71.59|73.67|71.67|73.42|71.42|0
1643274980000|2022-01-27 09:16:20|73.34|71.34|73.09|71.09|73.34|71.34|73.09|71.09|0
1643274990000|2022-01-27 09:16:30|73.05|71.05|72.8|70.8|73.09|71.09|72.8|70.8|0
1643275000000|2022-01-27 09:16:40|72.93|70.93|72.39|70.39|72.93|70.93|72.39|70.39|0
1643275010000|2022-01-27 09:16:50|72.51|70.51|72.39|70.39|72.51|70.51|72.39|70.39|0
1643275020000|2022-01-27 09:17:00|72.43|70.43|72.76|70.76|72.76|70.76|72.35|70.35|0
1643275030000|2022-01-27 09:17:10|72.68|70.68|72.51|70.51|72.68|70.68|72.51|70.51|0
1643275040000|2022-01-27 09:17:20|72.76|70.76|72.43|70.43|72.76|70.76|72.43|70.43|0
1643275050000|2022-01-27 09:17:30|72.27|70.27|72.27|70.27|72.27|70.27|72.18|70.18|0
1643275060000|2022-01-27 09:17:40|72.22|70.22|72.1|70.1|72.27|70.27|72.1|70.1|0
1643275070000|2022-01-27 09:17:50|72.06|70.06|72.02|70.02|72.06|70.06|72.02|70.02|0
1643275080000|2022-01-27 09:18:00|72.1|70.1|71.85|69.85|72.1|70.1|71.85|69.85|0
1643275090000|2022-01-27 09:18:10|71.77|69.77|72.1|70.1|72.1|70.1|71.77|69.77|0
1643275100000|2022-01-27 09:18:20|72.18|70.18|72.35|70.35|72.35|70.35|72.18|70.18|0
1643275110000|2022-01-27 09:18:30|72.43|70.43|73.01|71.01|73.01|71.01|72.43|70.43|0
1643275120000|2022-01-27 09:18:40|73.05|71.05|73.09|71.09|73.17|71.17|73.05|71.05|0
1643275130000|2022-01-27 09:18:50|73.05|71.05|73.17|71.17|73.17|71.17|72.92|70.92|0
1643275140000|2022-01-27 09:19:00|73.01|71.01|72.68|70.68|73.01|71.01|72.63|70.63|0
1643275150000|2022-01-27 09:19:10|72.92|70.92|72.84|70.84|72.92|70.92|72.84|70.84|0
1643275160000|2022-01-27 09:19:20|72.96|70.96|73.26|71.26|73.34|71.34|72.96|70.96|0
1643275170000|2022-01-27 09:19:30|73.38|71.38|73.67|71.67|73.67|71.67|73.38|71.38|0
1643275180000|2022-01-27 09:19:40|73.54|71.54|73.63|71.63|73.71|71.71|73.54|71.54|0
1643275190000|2022-01-27 09:19:50|73.42|71.42|73.59|71.59|73.67|71.67|73.42|71.42|0
1643275200000|2022-01-27 09:20:00|73.34|71.34|73.34|71.34|73.46|71.46|73.34|71.34|0
1643275210000|2022-01-27 09:20:10|73.38|71.38|73.67|71.67|73.67|71.67|73.38|71.38|0
1643275220000|2022-01-27 09:20:20|73.54|71.54|73.25|71.25|73.54|71.54|73.25|71.25|0
1643275230000|2022-01-27 09:20:30|73.38|71.38|72.88|70.88|73.5|71.5|72.88|70.88|0
1643275240000|2022-01-27 09:20:40|72.92|70.92|72.92|70.92|73.01|71.01|72.84|70.84|0
1643275250000|2022-01-27 09:20:50|72.8|70.8|72.8|70.8|72.8|70.8|72.59|70.59|0
1643275260000|2022-01-27 09:21:00|72.84|70.84|72.67|70.67|72.84|70.84|72.67|70.67|0
1643275270000|2022-01-27 09:21:10|72.55|70.55|72.34|70.34|72.55|70.55|72.34|70.34|0
1643275280000|2022-01-27 09:21:20|72.51|70.51|72.76|70.76|72.76|70.76|72.51|70.51|0
1643275290000|2022-01-27 09:21:30|72.51|70.51|72.1|70.1|72.59|70.59|72.1|70.1|0
1643275300000|2022-01-27 09:21:40|72.02|70.02|72.1|70.1|72.1|70.1|72.02|70.02|0
1643275310000|2022-01-27 09:21:50|72.18|70.18|72.26|70.26|72.26|70.26|72.18|70.18|0
1643275320000|2022-01-27 09:22:00|72.43|70.43|72.59|70.59|72.67|70.67|72.43|70.43|0
1643275330000|2022-01-27 09:22:10|72.55|70.55|72.67|70.67|72.67|70.67|72.51|70.51|0
1643275340000|2022-01-27 09:22:20|72.92|70.92|73.09|71.09|73.09|71.09|72.92|70.92|0
1643275350000|2022-01-27 09:22:30|72.84|70.84|73.04|71.04|73.09|71.09|72.84|70.84|0
1643275360000|2022-01-27 09:22:40|73.09|71.09|73.13|71.13|73.13|71.13|73|71|0
1643275370000|2022-01-27 09:22:50|73.17|71.17|73.5|71.5|73.5|71.5|73.17|71.17|0
1643275380000|2022-01-27 09:23:00|73.34|71.34|73.5|71.5|73.5|71.5|73.34|71.34|0
1643275390000|2022-01-27 09:23:10|73.46|71.46|73.62|71.62|73.62|71.62|73.46|71.46|0
1643275400000|2022-01-27 09:23:20|73.58|71.58|73.5|71.5|73.58|71.58|73.5|71.5|0
1643275410000|2022-01-27 09:23:30|73.54|71.54|74|72|74|72|73.5|71.5|0
1643275420000|2022-01-27 09:23:40|74.13|72.13|74.17|72.17|74.17|72.17|74.09|72.09|0
1643275430000|2022-01-27 09:23:50|74.25|72.25|74.25|72.25|74.34|72.34|74.21|72.21|0
1643275440000|2022-01-27 09:24:00|74.34|72.34|74.5|72.5|74.5|72.5|74.29|72.29|0
1643275450000|2022-01-27 09:24:10|74.59|72.59|74.88|72.88|74.88|72.88|74.59|72.59|0
1643275460000|2022-01-27 09:24:20|75.01|73.01|75.26|73.26|75.26|73.26|75.01|73.01|0
1643275470000|2022-01-27 09:24:30|75.6|73.6|75.52|73.52|75.6|73.6|75.43|73.43|0
1643275480000|2022-01-27 09:24:40|75.47|73.47|75.6|73.6|75.6|73.6|75.43|73.43|0
1643275490000|2022-01-27 09:24:50|75.69|73.69|75.81|73.81|75.81|73.81|75.69|73.69|0
1643275500000|2022-01-27 09:25:00|75.69|73.69|75.43|73.43|75.69|73.69|75.35|73.35|0
1643275510000|2022-01-27 09:25:10|75.18|73.18|75.35|73.35|75.52|73.52|75.18|73.18|0
1643275520000|2022-01-27 09:25:20|75.39|73.39|75.26|73.26|75.39|73.39|75.26|73.26|0
1643275530000|2022-01-27 09:25:30|75.18|73.18|75.18|73.18|75.18|73.18|75.18|73.18|0
1643275540000|2022-01-27 09:25:40|75.09|73.09|75.18|73.18|75.18|73.18|75.09|73.09|0
1643275550000|2022-01-27 09:25:50|75.22|73.22|75.3|73.3|75.3|73.3|75.18|73.18|0
1643275560000|2022-01-27 09:26:00|75.18|73.18|75.26|73.26|75.26|73.26|75.01|73.01|0
1643275570000|2022-01-27 09:26:10|75.35|73.35|75.56|73.56|75.68|73.68|75.35|73.35|0
1643275580000|2022-01-27 09:26:20|75.81|73.81|75.85|73.85|75.94|73.94|75.81|73.81|0
1643275590000|2022-01-27 09:26:30|75.98|73.98|75.81|73.81|76.02|74.02|75.81|73.81|0
1643275600000|2022-01-27 09:26:40|75.77|73.77|75.94|73.94|75.94|73.94|75.6|73.6|0
1643275610000|2022-01-27 09:26:50|76.02|74.02|76.02|74.02|76.02|74.02|76.02|74.02|0
1643275620000|2022-01-27 09:27:00|75.89|73.89|75.94|73.94|76.11|74.11|75.89|73.89|0
1643275630000|2022-01-27 09:27:10|75.81|73.81|75.77|73.77|75.89|73.89|75.77|73.77|0
1643275640000|2022-01-27 09:27:20|75.94|73.94|75.94|73.94|75.94|73.94|75.85|73.85|0
1643275650000|2022-01-27 09:27:30|75.85|73.85|75.89|73.89|75.89|73.89|75.77|73.77|0
1643275660000|2022-01-27 09:27:40|75.85|73.85|76.11|74.11|76.11|74.11|75.77|73.77|0
1643275670000|2022-01-27 09:27:50|76.06|74.06|76.36|74.36|76.36|74.36|76.06|74.06|0
1643275680000|2022-01-27 09:28:00|76.32|74.32|76.19|74.19|76.32|74.32|76.19|74.19|0
1643275690000|2022-01-27 09:28:10|76.28|74.28|76.36|74.36|76.36|74.36|76.28|74.28|0
1643275700000|2022-01-27 09:28:20|76.45|74.45|76.88|74.88|76.88|74.88|76.45|74.45|0
1643275710000|2022-01-27 09:28:30|76.79|74.79|76.88|74.88|76.92|74.92|76.79|74.79|0
1643275720000|2022-01-27 09:28:40|76.96|74.96|77.26|75.26|77.31|75.31|76.96|74.96|0
1643275730000|2022-01-27 09:28:50|77.14|75.14|77.05|75.05|77.14|75.14|77.05|75.05|0
1643275740000|2022-01-27 09:29:00|77.09|75.09|76.88|74.88|77.14|75.14|76.88|74.88|0
1643275750000|2022-01-27 09:29:10|76.96|74.96|76.79|74.79|76.96|74.96|76.79|74.79|0
1643275760000|2022-01-27 09:29:20|76.71|74.71|76.83|74.83|76.83|74.83|76.71|74.71|0
1643275770000|2022-01-27 09:29:30|76.53|74.53|76.15|74.15|76.62|74.62|76.15|74.15|0
1643275780000|2022-01-27 09:29:40|76.11|74.11|76.19|74.19|76.19|74.19|76.11|74.11|0
1643275790000|2022-01-27 09:29:50|76.11|74.11|76.06|74.06|76.11|74.11|76.02|74.02|0
1643275800000|2022-01-27 09:30:00|76.11|74.11|76.19|74.19|76.19|74.19|76.11|74.11|0
1643275810000|2022-01-27 09:30:10|76.11|74.11|75.94|73.94|76.11|74.11|75.94|73.94|0
1643275820000|2022-01-27 09:30:20|76.02|74.02|75.85|73.85|76.11|74.11|75.85|73.85|0
1643275830000|2022-01-27 09:30:30|75.98|73.98|75.85|73.85|75.98|73.98|75.85|73.85|0
1643275840000|2022-01-27 09:30:40|75.77|73.77|75.21|73.21|75.77|73.77|75.21|73.21|0
1643275850000|2022-01-27 09:30:50|75.34|73.34|75.21|73.21|75.34|73.34|75.17|73.17|0
1643275860000|2022-01-27 09:31:00|75.13|73.13|75.09|73.09|75.26|73.26|74.79|72.79|0
1643275870000|2022-01-27 09:31:10|75.13|73.13|75|73|75.13|73.13|74.96|72.96|0
1643275880000|2022-01-27 09:31:20|74.92|72.92|74.96|72.96|74.96|72.96|74.92|72.92|0
1643275890000|2022-01-27 09:31:30|75.09|73.09|75.09|73.09|75.09|73.09|75.04|73.04|0
1643275900000|2022-01-27 09:31:40|74.87|72.87|74.29|72.29|74.87|72.87|74.29|72.29|0
1643275910000|2022-01-27 09:31:50|74.58|72.58|74.16|72.16|74.58|72.58|74.16|72.16|0
1643275920000|2022-01-27 09:32:00|74.08|72.08|74.33|72.33|74.33|72.33|74.08|72.08|0
1643275930000|2022-01-27 09:32:10|74.5|72.5|74.33|72.33|74.5|72.5|74.25|72.25|0
1643275940000|2022-01-27 09:32:20|74.16|72.16|74.79|72.79|74.79|72.79|74.16|72.16|0
1643275950000|2022-01-27 09:32:30|74.62|72.62|74.58|72.58|74.62|72.62|74.54|72.54|0
1643275960000|2022-01-27 09:32:40|74.75|72.75|74.83|72.83|74.83|72.83|74.75|72.75|0
1643275970000|2022-01-27 09:32:50|74.92|72.92|74.92|72.92|74.92|72.92|74.79|72.79|0
1643275980000|2022-01-27 09:33:00|74.83|72.83|74.58|72.58|74.83|72.83|74.58|72.58|0
1643275990000|2022-01-27 09:33:10|74.66|72.66|74.58|72.58|74.7|72.7|74.58|72.58|0
1643276000000|2022-01-27 09:33:20|74.5|72.5|74.62|72.62|74.62|72.62|74.5|72.5|0
1643276010000|2022-01-27 09:33:30|74.7|72.7|74.83|72.83|74.83|72.83|74.7|72.7|0
1643276020000|2022-01-27 09:33:40|74.87|72.87|74.79|72.79|74.87|72.87|74.66|72.66|0
1643276030000|2022-01-27 09:33:50|74.7|72.7|74.75|72.75|74.75|72.75|74.66|72.66|0
1643276040000|2022-01-27 09:34:00|74.79|72.79|74.58|72.58|74.83|72.83|74.58|72.58|0
1643276050000|2022-01-27 09:34:10|74.37|72.37|74.24|72.24|74.37|72.37|74.24|72.24|0
1643276060000|2022-01-27 09:34:20|74.33|72.33|74.33|72.33|74.33|72.33|74.28|72.28|0
1643276070000|2022-01-27 09:34:30|74.37|72.37|74.45|72.45|74.49|72.49|74.37|72.37|0
1643276080000|2022-01-27 09:34:40|74.41|72.41|74.08|72.08|74.41|72.41|74.08|72.08|0
1643276090000|2022-01-27 09:34:50|73.99|71.99|73.91|71.91|73.99|71.99|73.91|71.91|0
1643276100000|2022-01-27 09:35:00|73.99|71.99|73.82|71.82|73.99|71.99|73.82|71.82|0
1643276110000|2022-01-27 09:35:10|74.24|72.24|74.33|72.33|74.49|72.49|74.24|72.24|0
1643276120000|2022-01-27 09:35:20|74.58|72.58|74.62|72.62|74.66|72.66|74.58|72.58|0
1643276130000|2022-01-27 09:35:30|74.58|72.58|74.37|72.37|74.58|72.58|74.37|72.37|0
1643276140000|2022-01-27 09:35:40|74.41|72.41|74.49|72.49|74.49|72.49|74.16|72.16|0
1643276150000|2022-01-27 09:35:50|74.24|72.24|74.41|72.41|74.41|72.41|74.16|72.16|0
1643276160000|2022-01-27 09:36:00|74.75|72.75|74.83|72.83|74.83|72.83|74.75|72.75|0
1643276170000|2022-01-27 09:36:10|74.75|72.75|74.91|72.91|74.91|72.91|74.75|72.75|0
1643276180000|2022-01-27 09:36:20|74.95|72.95|74.58|72.58|74.95|72.95|74.58|72.58|0
1643276190000|2022-01-27 09:36:30|74.62|72.62|74.87|72.87|74.91|72.91|74.62|72.62|0
1643276200000|2022-01-27 09:36:40|74.83|72.83|74.58|72.58|74.83|72.83|74.58|72.58|0
1643276210000|2022-01-27 09:36:50|73.99|71.99|73.53|71.53|74.07|72.07|73.53|71.53|0
1643276220000|2022-01-27 09:37:00|73.86|71.86|74.66|72.66|74.66|72.66|73.86|71.86|0
1643276230000|2022-01-27 09:37:10|74.41|72.41|74.41|72.41|74.41|72.41|74.16|72.16|0
1643276240000|2022-01-27 09:37:20|74.45|72.45|74.62|72.62|74.62|72.62|74.45|72.45|0
1643276250000|2022-01-27 09:37:30|74.58|72.58|74.58|72.58|74.87|72.87|74.58|72.58|0
1643276260000|2022-01-27 09:37:40|74.74|72.74|74.66|72.66|74.74|72.74|74.66|72.66|0
1643276270000|2022-01-27 09:37:50|74.74|72.74|74.83|72.83|74.83|72.83|74.7|72.7|0
1643276280000|2022-01-27 09:38:00|74.7|72.7|74.41|72.41|74.7|72.7|74.41|72.41|0
1643276290000|2022-01-27 09:38:10|74.36|72.36|74.53|72.53|74.53|72.53|74.32|72.32|0
1643276300000|2022-01-27 09:38:20|74.49|72.49|74.74|72.74|74.74|72.74|74.24|72.24|0
1643276310000|2022-01-27 09:38:30|74.7|72.7|74.41|72.41|74.7|72.7|74.41|72.41|0
1643276320000|2022-01-27 09:38:40|74.58|72.58|74.32|72.32|74.58|72.58|74.32|72.32|0
1643276330000|2022-01-27 09:38:50|74.41|72.41|74.32|72.32|74.49|72.49|74.32|72.32|0
1643276340000|2022-01-27 09:39:00|74.49|72.49|74.83|72.83|74.83|72.83|74.49|72.49|0
1643276350000|2022-01-27 09:39:10|74.41|72.41|74.74|72.74|74.87|72.87|74.41|72.41|0
1643276360000|2022-01-27 09:39:20|74.78|72.78|74.66|72.66|74.78|72.78|74.62|72.62|0
1643276370000|2022-01-27 09:39:30|74.53|72.53|74.53|72.53|74.53|72.53|74.53|72.53|0
1643276380000|2022-01-27 09:39:40|74.41|72.41|74.03|72.03|74.41|72.41|73.99|71.99|0
1643276390000|2022-01-27 09:39:50|74.07|72.07|74.36|72.36|74.53|72.53|73.99|71.99|0
1643276400000|2022-01-27 09:40:00|74.32|72.32|74.61|72.61|74.61|72.61|74.32|72.32|0
1643276410000|2022-01-27 09:40:10|74.66|72.66|74.45|72.45|74.66|72.66|74.45|72.45|0
1643276420000|2022-01-27 09:40:20|74.49|72.49|74.66|72.66|74.7|72.7|74.49|72.49|0
1643276430000|2022-01-27 09:40:30|74.57|72.57|74.41|72.41|74.57|72.57|74.32|72.32|0
1643276440000|2022-01-27 09:40:40|74.19|72.19|74.07|72.07|74.19|72.19|74.07|72.07|0
1643276450000|2022-01-27 09:40:50|73.94|71.94|74.24|72.24|74.24|72.24|73.9|71.9|0
1643276460000|2022-01-27 09:41:00|74.03|72.03|74.28|72.28|74.28|72.28|73.99|71.99|0
1643276470000|2022-01-27 09:41:10|74.41|72.41|74.07|72.07|74.41|72.41|73.99|71.99|0
1643276480000|2022-01-27 09:41:20|74.03|72.03|74.45|72.45|74.45|72.45|74.03|72.03|0
1643276490000|2022-01-27 09:41:30|74.32|72.32|74.15|72.15|74.32|72.32|74.07|72.07|0
1643276500000|2022-01-27 09:41:40|74.32|72.32|74.24|72.24|74.32|72.32|74.24|72.24|0
1643276510000|2022-01-27 09:41:50|74.19|72.19|74.53|72.53|74.53|72.53|74.19|72.19|0
1643276520000|2022-01-27 09:42:00|74.49|72.49|74.57|72.57|74.61|72.61|74.49|72.49|0
1643276530000|2022-01-27 09:42:10|74.4|72.4|74.91|72.91|74.91|72.91|74.4|72.4|0
1643276540000|2022-01-27 09:42:20|74.82|72.82|74.86|72.86|74.86|72.86|74.82|72.82|0
1643276550000|2022-01-27 09:42:30|74.82|72.82|74.99|72.99|74.99|72.99|74.82|72.82|0
1643276560000|2022-01-27 09:42:40|75.08|73.08|75.5|73.5|75.5|73.5|75.08|73.08|0
1643276570000|2022-01-27 09:42:50|75.46|73.46|75.42|73.42|75.46|73.46|75.42|73.42|0
1643276580000|2022-01-27 09:43:00|75.5|73.5|75.5|73.5|75.5|73.5|75.5|73.5|0
1643276590000|2022-01-27 09:43:10|75.46|73.46|75.5|73.5|75.5|73.5|75.29|73.29|0
1643276600000|2022-01-27 09:43:20|75.58|73.58|76.18|74.18|76.18|74.18|75.58|73.58|0
1643276610000|2022-01-27 09:43:30|76.35|74.35|76.61|74.61|76.61|74.61|76.35|74.35|0
1643276620000|2022-01-27 09:43:40|76.48|74.48|76.44|74.44|76.48|74.48|76.35|74.35|0
1643276630000|2022-01-27 09:43:50|76.52|74.52|76.44|74.44|76.61|74.61|76.39|74.39|0
1643276640000|2022-01-27 09:44:00|76.52|74.52|76.61|74.61|76.61|74.61|76.31|74.31|0
1643276650000|2022-01-27 09:44:10|76.69|74.69|76.69|74.69|76.69|74.69|76.61|74.61|0
1643276660000|2022-01-27 09:44:20|76.78|74.78|77.04|75.04|77.04|75.04|76.78|74.78|0
1643276670000|2022-01-27 09:44:30|76.86|74.86|77.21|75.21|77.21|75.21|76.86|74.86|0
1643276680000|2022-01-27 09:44:40|77.04|75.04|76.82|74.82|77.04|75.04|76.69|74.69|0
1643276690000|2022-01-27 09:44:50|76.86|74.86|76.86|74.86|76.95|74.95|76.86|74.86|0
1643276700000|2022-01-27 09:45:00|76.9|74.9|76.95|74.95|76.95|74.95|76.82|74.82|0
1643276710000|2022-01-27 09:45:10|76.9|74.9|76.56|74.56|76.9|74.9|76.35|74.35|0
1643276720000|2022-01-27 09:45:20|76.43|74.43|76.52|74.52|76.52|74.52|76.35|74.35|0
1643276730000|2022-01-27 09:45:30|76.43|74.43|76.35|74.35|76.43|74.43|76.35|74.35|0
1643276740000|2022-01-27 09:45:40|76.18|74.18|76.39|74.39|76.39|74.39|76.18|74.18|0
1643276750000|2022-01-27 09:45:50|76.43|74.43|77.38|75.38|77.38|75.38|76.43|74.43|0
1643276760000|2022-01-27 09:46:00|77.47|75.47|77.59|75.59|77.59|75.59|77.47|75.47|0
1643276770000|2022-01-27 09:46:10|77.72|75.72|77.42|75.42|77.72|75.72|77.42|75.42|0
1643276780000|2022-01-27 09:46:20|77.55|75.55|77.55|75.55|77.55|75.55|77.47|75.47|0
1643276790000|2022-01-27 09:46:30|77.72|75.72|77.9|75.9|77.9|75.9|77.72|75.72|0
1643276800000|2022-01-27 09:46:40|77.81|75.81|77.94|75.94|77.94|75.94|77.81|75.81|0
1643276810000|2022-01-27 09:46:50|77.98|75.98|77.98|75.98|78.11|76.11|77.98|75.98|0
1643276820000|2022-01-27 09:47:00|78.16|76.16|78.2|76.2|78.2|76.2|78.03|76.03|0
1643276830000|2022-01-27 09:47:10|78.16|76.16|78.33|76.33|78.33|76.33|78.16|76.16|0
1643276840000|2022-01-27 09:47:20|78.24|76.24|78.16|76.16|78.24|76.24|78.07|76.07|0
1643276850000|2022-01-27 09:47:30|78.2|76.2|77.98|75.98|78.2|76.2|77.98|75.98|0
1643276860000|2022-01-27 09:47:40|77.9|75.9|77.98|75.98|78.07|76.07|77.9|75.9|0
1643276870000|2022-01-27 09:47:50|77.9|75.9|77.64|75.64|77.9|75.9|77.64|75.64|0
1643276880000|2022-01-27 09:48:00|77.72|75.72|77.59|75.59|77.72|75.72|77.59|75.59|0
1643276890000|2022-01-27 09:48:10|77.55|75.55|77.55|75.55|77.55|75.55|77.46|75.46|0
1643276900000|2022-01-27 09:48:20|77.46|75.46|77.55|75.55|77.64|75.64|77.46|75.46|0
1643276910000|2022-01-27 09:48:30|77.46|75.46|77.46|75.46|77.55|75.55|77.46|75.46|0
1643276920000|2022-01-27 09:48:40|77.29|75.29|77.12|75.12|77.33|75.33|77.12|75.12|0
1643276930000|2022-01-27 09:48:50|77.16|75.16|77.29|75.29|77.29|75.29|77.12|75.12|0
1643276940000|2022-01-27 09:49:00|77.46|75.46|77.42|75.42|77.46|75.46|77.38|75.38|0
1643276950000|2022-01-27 09:49:10|77.29|75.29|77.72|75.72|77.72|75.72|77.29|75.29|0
1643276960000|2022-01-27 09:49:20|77.68|75.68|77.89|75.89|77.89|75.89|77.68|75.68|0
1643276970000|2022-01-27 09:49:30|77.81|75.81|77.46|75.46|77.81|75.81|77.46|75.46|0
1643276980000|2022-01-27 09:49:40|77.38|75.38|77.55|75.55|77.63|75.63|77.38|75.38|0
1643276990000|2022-01-27 09:49:50|77.59|75.59|77.55|75.55|77.63|75.63|77.55|75.55|0
1643277000000|2022-01-27 09:50:00|77.46|75.46|77.2|75.2|77.46|75.46|77.2|75.2|0
1643277010000|2022-01-27 09:50:10|77.16|75.16|77.16|75.16|77.2|75.2|77.16|75.16|0
1643277020000|2022-01-27 09:50:20|77.12|75.12|77.12|75.12|77.2|75.2|77.12|75.12|0
1643277030000|2022-01-27 09:50:30|77.2|75.2|77.38|75.38|77.46|75.46|77.2|75.2|0
1643277040000|2022-01-27 09:50:40|77.29|75.29|77.81|75.81|77.81|75.81|77.29|75.29|0
1643277050000|2022-01-27 09:50:50|77.98|75.98|77.89|75.89|77.98|75.98|77.89|75.89|0
1643277060000|2022-01-27 09:51:00|77.98|75.98|78.15|76.15|78.15|76.15|77.98|75.98|0
1643277070000|2022-01-27 09:51:10|78.24|76.24|78.33|76.33|78.41|76.41|78.11|76.11|0
1643277080000|2022-01-27 09:51:20|78.41|76.41|78.07|76.07|78.5|76.5|78.07|76.07|0
1643277090000|2022-01-27 09:51:30|78.24|76.24|78.59|76.59|78.59|76.59|78.24|76.24|0
1643277100000|2022-01-27 09:51:40|78.68|76.68|78.59|76.59|78.68|76.68|78.54|76.54|0
1643277110000|2022-01-27 09:51:50|78.5|76.5|78.5|76.5|78.59|76.59|78.5|76.5|0
1643277120000|2022-01-27 09:52:00|78.59|76.59|78.59|76.59|78.68|76.68|78.59|76.59|0
1643277130000|2022-01-27 09:52:10|78.5|76.5|78.67|76.67|78.67|76.67|78.5|76.5|0
1643277140000|2022-01-27 09:52:20|78.76|76.76|79.11|77.11|79.11|77.11|78.76|76.76|0
1643277150000|2022-01-27 09:52:30|78.94|76.94|78.85|76.85|79.02|77.02|78.85|76.85|0
1643277160000|2022-01-27 09:52:40|78.94|76.94|79.02|77.02|79.02|77.02|78.89|76.89|0
1643277170000|2022-01-27 09:52:50|78.85|76.85|78.94|76.94|78.94|76.94|78.8|76.8|0
1643277180000|2022-01-27 09:53:00|78.76|76.76|78.59|76.59|79.07|77.07|78.59|76.59|0
1643277190000|2022-01-27 09:53:10|78.63|76.63|78.8|76.8|78.8|76.8|78.63|76.63|0
1643277200000|2022-01-27 09:53:20|78.85|76.85|78.85|76.85|78.85|76.85|78.85|76.85|0
1643277210000|2022-01-27 09:53:30|78.76|76.76|78.85|76.85|78.85|76.85|78.76|76.76|0
1643277220000|2022-01-27 09:53:40|78.94|76.94|79.29|77.29|79.29|77.29|78.94|76.94|0
1643277230000|2022-01-27 09:53:50|79.37|77.37|79.37|77.37|79.42|77.42|79.37|77.37|0
1643277240000|2022-01-27 09:54:00|79.46|77.46|79.37|77.37|79.46|77.46|79.37|77.37|0
1643277250000|2022-01-27 09:54:10|79.33|77.33|79.29|77.29|79.33|77.33|79.29|77.29|0
1643277260000|2022-01-27 09:54:20|79.15|77.15|78.76|76.76|79.2|77.2|78.76|76.76|0
1643277270000|2022-01-27 09:54:30|78.59|76.59|78.32|76.32|78.59|76.59|78.32|76.32|0
1643277280000|2022-01-27 09:54:40|78.41|76.41|78.59|76.59|78.59|76.59|78.41|76.41|0
1643277290000|2022-01-27 09:54:50|78.5|76.5|78.41|76.41|78.76|76.76|78.41|76.41|0
1643277300000|2022-01-27 09:55:00|78.28|76.28|78.59|76.59|78.59|76.59|78.28|76.28|0
1643277310000|2022-01-27 09:55:10|78.67|76.67|78.98|76.98|79.15|77.15|78.67|76.67|0
1643277320000|2022-01-27 09:55:20|79.11|77.11|79.11|77.11|79.11|77.11|78.93|76.93|0
1643277330000|2022-01-27 09:55:30|79.24|77.24|79.02|77.02|79.24|77.24|79.02|77.02|0
1643277340000|2022-01-27 09:55:40|79.15|77.15|78.98|76.98|79.28|77.28|78.98|76.98|0
1643277350000|2022-01-27 09:55:50|78.85|76.85|78.85|76.85|78.85|76.85|78.67|76.67|0
1643277360000|2022-01-27 09:56:00|78.76|76.76|78.93|76.93|78.93|76.93|78.76|76.76|0
1643277370000|2022-01-27 09:56:10|78.98|76.98|78.58|76.58|78.98|76.98|78.58|76.58|0
1643277380000|2022-01-27 09:56:20|78.5|76.5|78.8|76.8|78.8|76.8|78.5|76.5|0
1643277390000|2022-01-27 09:56:30|79.02|77.02|78.67|76.67|79.02|77.02|78.67|76.67|0
1643277400000|2022-01-27 09:56:40|78.58|76.58|78.58|76.58|78.58|76.58|78.58|76.58|0
1643277410000|2022-01-27 09:56:50|78.41|76.41|78.41|76.41|78.58|76.58|78.41|76.41|0
1643277420000|2022-01-27 09:57:00|78.5|76.5|78.41|76.41|78.67|76.67|78.41|76.41|0
1643277430000|2022-01-27 09:57:10|78.32|76.32|78.54|76.54|78.54|76.54|78.32|76.32|0
1643277440000|2022-01-27 09:57:20|78.32|76.32|78.32|76.32|78.36|76.36|78.32|76.32|0
1643277450000|2022-01-27 09:57:30|78.15|76.15|78.06|76.06|78.15|76.15|78.06|76.06|0
1643277460000|2022-01-27 09:57:40|78.1|76.1|78.15|76.15|78.15|76.15|78.06|76.06|0
1643277470000|2022-01-27 09:57:50|78.19|76.19|77.97|75.97|78.19|76.19|77.97|75.97|0
1643277480000|2022-01-27 09:58:00|78.06|76.06|77.93|75.93|78.06|76.06|77.89|75.89|0
1643277490000|2022-01-27 09:58:10|77.8|75.8|77.8|75.8|77.8|75.8|77.71|75.71|0
1643277500000|2022-01-27 09:58:20|77.71|75.71|77.71|75.71|77.8|75.8|77.71|75.71|0
1643277510000|2022-01-27 09:58:30|77.8|75.8|77.89|75.89|77.97|75.97|77.8|75.8|0
1643277520000|2022-01-27 09:58:40|78.06|76.06|78.32|76.32|78.32|76.32|78.06|76.06|0
1643277530000|2022-01-27 09:58:50|78.06|76.06|78.36|76.36|78.36|76.36|78.06|76.06|0
1643277540000|2022-01-27 09:59:00|78.23|76.23|78.49|76.49|78.49|76.49|78.19|76.19|0
1643277550000|2022-01-27 09:59:10|78.15|76.15|78.32|76.32|78.32|76.32|78.15|76.15|0
1643277560000|2022-01-27 09:59:20|78.45|76.45|78.41|76.41|78.45|76.45|78.41|76.41|0
1643277570000|2022-01-27 09:59:30|78.54|76.54|78.45|76.45|78.54|76.54|78.41|76.41|0
1643277580000|2022-01-27 09:59:40|78.23|76.23|77.71|75.71|78.23|76.23|77.71|75.71|0
1643277590000|2022-01-27 09:59:50|77.67|75.67|77.97|75.97|77.97|75.97|77.67|75.67|0
1643277600000|2022-01-27 10:00:00|77.8|75.8|77.97|75.97|77.97|75.97|77.71|75.71|0
1643277610000|2022-01-27 10:00:10|77.89|75.89|78.23|76.23|78.23|76.23|77.89|75.89|0
1643277620000|2022-01-27 10:00:20|78.1|76.1|77.71|75.71|78.1|76.1|77.71|75.71|0
1643277630000|2022-01-27 10:00:30|77.63|75.63|77.88|75.88|77.88|75.88|77.63|75.63|0
1643277640000|2022-01-27 10:00:40|77.71|75.71|77.71|75.71|77.71|75.71|77.71|75.71|0
1643277650000|2022-01-27 10:00:50|77.58|75.58|77.54|75.54|77.58|75.58|77.54|75.54|0
1643277660000|2022-01-27 10:01:00|77.62|75.62|77.45|75.45|77.62|75.62|77.45|75.45|0
1643277670000|2022-01-27 10:01:10|77.41|75.41|77.8|75.8|77.8|75.8|77.37|75.37|0
1643277680000|2022-01-27 10:01:20|77.71|75.71|77.88|75.88|77.88|75.88|77.71|75.71|0
1643277690000|2022-01-27 10:01:30|77.97|75.97|77.97|75.97|77.97|75.97|77.97|75.97|0
1643277700000|2022-01-27 10:01:40|77.93|75.93|78.01|76.01|78.06|76.06|77.93|75.93|0
1643277710000|2022-01-27 10:01:50|77.97|75.97|78.01|76.01|78.01|76.01|77.97|75.97|0
1643277720000|2022-01-27 10:02:00|77.97|75.97|77.54|75.54|77.97|75.97|77.45|75.45|0
1643277730000|2022-01-27 10:02:10|77.62|75.62|77.88|75.88|77.88|75.88|77.62|75.62|0
1643277740000|2022-01-27 10:02:20|77.97|75.97|77.97|75.97|77.97|75.97|77.75|75.75|0
1643277750000|2022-01-27 10:02:30|77.8|75.8|77.8|75.8|77.8|75.8|77.71|75.71|0
1643277760000|2022-01-27 10:02:40|77.71|75.71|77.62|75.62|77.71|75.71|77.49|75.49|0
1643277770000|2022-01-27 10:02:50|77.58|75.58|77.88|75.88|77.88|75.88|77.58|75.58|0
1643277780000|2022-01-27 10:03:00|77.8|75.8|77.8|75.8|77.8|75.8|77.71|75.71|0
1643277790000|2022-01-27 10:03:10|77.97|75.97|78.01|76.01|78.14|76.14|77.97|75.97|0
1643277800000|2022-01-27 10:03:20|78.06|76.06|78.32|76.32|78.32|76.32|78.06|76.06|0
1643277810000|2022-01-27 10:03:30|78.4|76.4|78.66|76.66|78.66|76.66|78.4|76.4|0
1643277820000|2022-01-27 10:03:40|78.75|76.75|78.66|76.66|78.75|76.75|78.66|76.66|0
1643277830000|2022-01-27 10:03:50|78.71|76.71|78.71|76.71|78.71|76.71|78.71|76.71|0
1643277840000|2022-01-27 10:04:00|78.66|76.66|78.79|76.79|78.79|76.79|78.66|76.66|0
1643277850000|2022-01-27 10:04:10|79.19|77.19|79.54|77.54|79.54|77.54|79.19|77.19|0
1643277860000|2022-01-27 10:04:20|79.63|77.63|79.72|77.72|79.72|77.72|79.63|77.63|0
1643277870000|2022-01-27 10:04:30|79.8|77.8|79.89|77.89|79.98|77.98|79.8|77.8|0
1643277880000|2022-01-27 10:04:40|79.8|77.8|80.07|78.07|80.07|78.07|79.72|77.72|0
1643277890000|2022-01-27 10:04:50|79.98|77.98|79.93|77.93|80.11|78.11|79.93|77.93|0
1643277900000|2022-01-27 10:05:00|79.72|77.72|79.63|77.63|79.72|77.72|79.63|77.63|0
1643277910000|2022-01-27 10:05:10|79.72|77.72|79.93|77.93|79.93|77.93|79.72|77.72|0
1643277920000|2022-01-27 10:05:20|80.02|78.02|79.72|77.72|80.02|78.02|79.63|77.63|0
1643277930000|2022-01-27 10:05:30|79.63|77.63|79.8|77.8|79.8|77.8|79.63|77.63|0
1643277940000|2022-01-27 10:05:40|79.71|77.71|79.89|77.89|79.89|77.89|79.71|77.71|0
1643277950000|2022-01-27 10:05:50|79.76|77.76|79.71|77.71|79.76|77.76|79.63|77.63|0
1643277960000|2022-01-27 10:06:00|79.63|77.63|79.8|77.8|79.8|77.8|79.63|77.63|0
1643277970000|2022-01-27 10:06:10|79.89|77.89|79.89|77.89|79.89|77.89|79.8|77.8|0
1643277980000|2022-01-27 10:06:20|80.02|78.02|80.16|78.16|80.16|78.16|80.02|78.02|0
1643277990000|2022-01-27 10:06:30|79.98|77.98|79.89|77.89|79.98|77.98|79.8|77.8|0
1643278000000|2022-01-27 10:06:40|80.02|78.02|80.15|78.15|80.15|78.15|80.02|78.02|0
1643278010000|2022-01-27 10:06:50|80.51|78.51|80.51|78.51|80.6|78.6|80.51|78.51|0
1643278020000|2022-01-27 10:07:00|80.2|78.2|80.15|78.15|80.2|78.2|79.8|77.8|0
1643278030000|2022-01-27 10:07:10|80.11|78.11|79.8|77.8|80.11|78.11|79.8|77.8|0
1643278040000|2022-01-27 10:07:20|80.15|78.15|79.89|77.89|80.15|78.15|79.89|77.89|0
1643278050000|2022-01-27 10:07:30|79.98|77.98|80.11|78.11|80.11|78.11|79.98|77.98|0
1643278060000|2022-01-27 10:07:40|79.98|77.98|80.02|78.02|80.02|78.02|79.98|77.98|0
1643278070000|2022-01-27 10:07:50|80.15|78.15|79.98|77.98|80.15|78.15|79.98|77.98|0
1643278080000|2022-01-27 10:08:00|79.89|77.89|79.84|77.84|79.89|77.89|79.8|77.8|0
1643278090000|2022-01-27 10:08:10|79.62|77.62|79.62|77.62|79.71|77.71|79.62|77.62|0
1643278100000|2022-01-27 10:08:20|79.45|77.45|79.62|77.62|79.62|77.62|79.45|77.45|0
1643278110000|2022-01-27 10:08:30|79.67|77.67|79.54|77.54|79.75|77.75|79.54|77.54|0
1643278120000|2022-01-27 10:08:40|79.05|77.05|79.36|77.36|79.36|77.36|79.01|77.01|0
1643278130000|2022-01-27 10:08:50|79.27|77.27|79.45|77.45|79.45|77.45|79.27|77.27|0
1643278140000|2022-01-27 10:09:00|79.49|77.49|79.18|77.18|79.49|77.49|79.18|77.18|0
1643278150000|2022-01-27 10:09:10|79.1|77.1|79.31|77.31|79.31|77.31|79.1|77.1|0
1643278160000|2022-01-27 10:09:20|79.27|77.27|79.36|77.36|79.36|77.36|79.18|77.18|0
1643278170000|2022-01-27 10:09:30|79.27|77.27|79.1|77.1|79.27|77.27|79.1|77.1|0
1643278180000|2022-01-27 10:09:40|79.05|77.05|79.01|77.01|79.05|77.05|79.01|77.01|0
1643278190000|2022-01-27 10:09:50|78.92|76.92|78.83|76.83|78.92|76.92|78.83|76.83|0
1643278200000|2022-01-27 10:10:00|78.92|76.92|78.92|76.92|79.23|77.23|78.92|76.92|0
1643278210000|2022-01-27 10:10:10|79.01|77.01|78.83|76.83|79.01|77.01|78.83|76.83|0
1643278220000|2022-01-27 10:10:20|78.92|76.92|79.1|77.1|79.1|77.1|78.92|76.92|0
1643278230000|2022-01-27 10:10:30|79.18|77.18|79.45|77.45|79.45|77.45|79.18|77.18|0
1643278240000|2022-01-27 10:10:40|79.36|77.36|79.36|77.36|79.36|77.36|79.36|77.36|0
1643278250000|2022-01-27 10:10:50|79.27|77.27|78.92|76.92|79.27|77.27|78.87|76.87|0
1643278260000|2022-01-27 10:11:00|78.96|76.96|78.96|76.96|79.1|77.1|78.92|76.92|0
1643278270000|2022-01-27 10:11:10|79.01|77.01|78.66|76.66|79.01|77.01|78.48|76.48|0
1643278280000|2022-01-27 10:11:20|78.83|76.83|78.66|76.66|78.83|76.83|78.66|76.66|0
1643278290000|2022-01-27 10:11:30|78.75|76.75|78.83|76.83|78.83|76.83|78.7|76.7|0
1643278300000|2022-01-27 10:11:40|78.79|76.79|78.74|76.74|78.83|76.83|78.74|76.74|0
1643278310000|2022-01-27 10:11:50|78.57|76.57|78.31|76.31|78.57|76.57|78.31|76.31|0
1643278320000|2022-01-27 10:12:00|78.35|76.35|78.22|76.22|78.4|76.4|78.18|76.18|0
1643278330000|2022-01-27 10:12:10|78.31|76.31|78|76|78.31|76.31|78|76|0
1643278340000|2022-01-27 10:12:20|77.92|75.92|77.66|75.66|78|76|77.66|75.66|0
1643278350000|2022-01-27 10:12:30|77.7|75.7|77.79|75.79|77.79|75.79|77.7|75.7|0
1643278360000|2022-01-27 10:12:40|77.48|75.48|77.27|75.27|77.53|75.53|77.27|75.27|0
1643278370000|2022-01-27 10:12:50|77.05|75.05|76.67|74.67|77.05|75.05|76.67|74.67|0
1643278380000|2022-01-27 10:13:00|76.62|74.62|76.79|74.79|76.79|74.79|76.62|74.62|0
1643278390000|2022-01-27 10:13:10|76.75|74.75|76.75|74.75|76.79|74.79|76.75|74.75|0
1643278400000|2022-01-27 10:13:20|77.01|75.01|76.5|74.5|77.01|75.01|76.5|74.5|0
1643278410000|2022-01-27 10:13:30|76.75|74.75|76.58|74.58|76.75|74.75|76.58|74.58|0
1643278420000|2022-01-27 10:13:40|76.41|74.41|76.07|74.07|76.41|74.41|76.07|74.07|0
1643278430000|2022-01-27 10:13:50|75.98|73.98|76.5|74.5|76.5|74.5|75.98|73.98|0
1643278440000|2022-01-27 10:14:00|76.62|74.62|76.67|74.67|76.67|74.67|76.58|74.58|0
1643278450000|2022-01-27 10:14:10|76.58|74.58|76.32|74.32|76.58|74.58|76.32|74.32|0
1643278460000|2022-01-27 10:14:20|76.15|74.15|76.07|74.07|76.15|74.15|75.85|73.85|0
1643278470000|2022-01-27 10:14:30|76.15|74.15|76.32|74.32|76.36|74.36|76.15|74.15|0
1643278480000|2022-01-27 10:14:40|76.41|74.41|76.41|74.41|76.41|74.41|76.32|74.32|0
1643278490000|2022-01-27 10:14:50|76.58|74.58|76.19|74.19|76.67|74.67|76.19|74.19|0
1643278500000|2022-01-27 10:15:00|76.41|74.41|76.32|74.32|76.41|74.41|76.32|74.32|0
1643278510000|2022-01-27 10:15:10|76.24|74.24|76.41|74.41|76.41|74.41|76.19|74.19|0
1643278520000|2022-01-27 10:15:20|76.32|74.32|76.84|74.84|76.84|74.84|76.32|74.32|0
1643278530000|2022-01-27 10:15:30|77.01|75.01|77.01|75.01|77.01|75.01|77.01|75.01|0
1643278540000|2022-01-27 10:15:40|76.92|74.92|77.09|75.09|77.27|75.27|76.92|74.92|0
1643278550000|2022-01-27 10:15:50|77.01|75.01|77.09|75.09|77.09|75.09|77.01|75.01|0
1643278560000|2022-01-27 10:16:00|77.01|75.01|76.84|74.84|77.01|75.01|76.75|74.75|0
1643278570000|2022-01-27 10:16:10|76.92|74.92|76.75|74.75|77.09|75.09|76.75|74.75|0
1643278580000|2022-01-27 10:16:20|76.84|74.84|76.75|74.75|76.84|74.84|76.75|74.75|0
1643278590000|2022-01-27 10:16:30|76.58|74.58|76.58|74.58|76.58|74.58|76.49|74.49|0
1643278600000|2022-01-27 10:16:40|76.66|74.66|76.84|74.84|76.84|74.84|76.49|74.49|0
1643278610000|2022-01-27 10:16:50|76.75|74.75|77.01|75.01|77.01|75.01|76.75|74.75|0
1643278620000|2022-01-27 10:17:00|76.92|74.92|77.09|75.09|77.09|75.09|76.84|74.84|0
1643278630000|2022-01-27 10:17:10|77.01|75.01|77.01|75.01|77.01|75.01|76.92|74.92|0
1643278640000|2022-01-27 10:17:20|77.09|75.09|77.05|75.05|77.09|75.09|77.01|75.01|0
1643278650000|2022-01-27 10:17:30|76.58|74.58|76.66|74.66|76.79|74.79|76.58|74.58|0
1643278660000|2022-01-27 10:17:40|76.58|74.58|76.66|74.66|76.66|74.66|76.58|74.58|0
1643278670000|2022-01-27 10:17:50|76.7|74.7|76.66|74.66|76.7|74.7|76.66|74.66|0
1643278680000|2022-01-27 10:18:00|76.75|74.75|76.75|74.75|76.75|74.75|76.7|74.7|0
1643278690000|2022-01-27 10:18:10|76.66|74.66|76.75|74.75|76.75|74.75|76.66|74.66|0
1643278700000|2022-01-27 10:18:20|76.83|74.83|76.83|74.83|76.92|74.92|76.83|74.83|0
1643278710000|2022-01-27 10:18:30|76.75|74.75|76.66|74.66|76.75|74.75|76.66|74.66|0
1643278720000|2022-01-27 10:18:40|76.62|74.62|76.58|74.58|76.66|74.66|76.58|74.58|0
1643278740000|2022-01-27 10:19:00|76.41|74.41|76.53|74.53|76.53|74.53|76.41|74.41|0
1643278750000|2022-01-27 10:19:10|76.36|74.36|76.32|74.32|76.41|74.41|76.32|74.32|0
1643278760000|2022-01-27 10:19:20|76.23|74.23|75.98|73.98|76.23|74.23|75.98|73.98|0
1643278770000|2022-01-27 10:19:30|75.76|73.76|75.47|73.47|75.76|73.76|75.47|73.47|0
1643278780000|2022-01-27 10:19:40|75.21|73.21|74.96|72.96|75.3|73.3|74.96|72.96|0
1643278790000|2022-01-27 10:19:50|74.92|72.92|74.96|72.96|74.96|72.96|74.92|72.92|0
1643278800000|2022-01-27 10:20:00|75.04|73.04|75.21|73.21|75.21|73.21|74.79|72.79|0
1643278810000|2022-01-27 10:20:10|75.38|73.38|75.76|73.76|75.76|73.76|75.34|73.34|0
1643278820000|2022-01-27 10:20:20|75.68|73.68|75.72|73.72|75.76|73.76|75.68|73.68|0
1643278830000|2022-01-27 10:20:30|75.89|73.89|75.72|73.72|75.89|73.89|75.72|73.72|0
1643278840000|2022-01-27 10:20:40|75.89|73.89|75.3|73.3|75.89|73.89|75.3|73.3|0
1643278850000|2022-01-27 10:20:50|75.13|73.13|75.04|73.04|75.13|73.13|75.04|73.04|0
1643278860000|2022-01-27 10:21:00|74.92|72.92|74.96|72.96|74.96|72.96|74.88|72.88|0
1643278870000|2022-01-27 10:21:10|75.13|73.13|75.21|73.21|75.21|73.21|75.04|73.04|0
1643278880000|2022-01-27 10:21:20|75.04|73.04|75.04|73.04|75.04|73.04|74.96|72.96|0
1643278890000|2022-01-27 10:21:30|74.96|72.96|75.04|73.04|75.04|73.04|74.92|72.92|0
1643278900000|2022-01-27 10:21:40|75.08|73.08|75.08|73.08|75.08|73.08|75.04|73.04|0
1643278910000|2022-01-27 10:21:50|75.21|73.21|75.13|73.13|75.25|73.25|75.13|73.13|0
1643278920000|2022-01-27 10:22:00|75.3|73.3|75.76|73.76|75.76|73.76|75.3|73.3|0
1643278930000|2022-01-27 10:22:10|75.64|73.64|75.64|73.64|75.64|73.64|75.59|73.59|0
1643278940000|2022-01-27 10:22:20|75.93|73.93|75.81|73.81|75.93|73.93|75.72|73.72|0
1643278950000|2022-01-27 10:22:30|75.76|73.76|75.64|73.64|75.81|73.81|75.64|73.64|0
1643278960000|2022-01-27 10:22:40|75.72|73.72|75.55|73.55|75.72|73.72|75.55|73.55|0
1643278970000|2022-01-27 10:22:50|75.42|73.42|75.17|73.17|75.47|73.47|75.17|73.17|0
1643278980000|2022-01-27 10:23:00|75.13|73.13|75.55|73.55|75.55|73.55|75.13|73.13|0
1643278990000|2022-01-27 10:23:10|75.89|73.89|75.97|73.97|75.97|73.97|75.89|73.89|0
1643279000000|2022-01-27 10:23:20|76.15|74.15|76.49|74.49|76.49|74.49|76.15|74.15|0
1643279010000|2022-01-27 10:23:30|76.57|74.57|76.57|74.57|76.57|74.57|76.44|74.44|0
1643279020000|2022-01-27 10:23:40|76.66|74.66|76.78|74.78|76.78|74.78|76.66|74.66|0
1643279030000|2022-01-27 10:23:50|76.74|74.74|76.66|74.66|76.74|74.74|76.57|74.57|0
1643279040000|2022-01-27 10:24:00|76.74|74.74|76.83|74.83|76.83|74.83|76.57|74.57|0
1643279050000|2022-01-27 10:24:10|76.74|74.74|77.09|75.09|77.09|75.09|76.74|74.74|0
1643279060000|2022-01-27 10:24:20|76.92|74.92|77|75|77|75|76.87|74.87|0
1643279070000|2022-01-27 10:24:30|77.04|75.04|76.74|74.74|77.04|75.04|76.74|74.74|0
1643279080000|2022-01-27 10:24:40|76.91|74.91|76.91|74.91|77.09|75.09|76.91|74.91|0
1643279090000|2022-01-27 10:24:50|77|75|77|75|77.09|75.09|77|75|0
1643279100000|2022-01-27 10:25:00|77.09|75.09|77|75|77.09|75.09|77|75|0
1643279110000|2022-01-27 10:25:10|76.66|74.66|76.57|74.57|76.66|74.66|76.57|74.57|0
1643279120000|2022-01-27 10:25:20|76.53|74.53|76.61|74.61|76.61|74.61|76.53|74.53|0
1643279130000|2022-01-27 10:25:30|76.53|74.53|76.53|74.53|76.61|74.61|76.53|74.53|0
1643279140000|2022-01-27 10:25:40|76.61|74.61|76.91|74.91|76.91|74.91|76.61|74.61|0
1643279150000|2022-01-27 10:25:50|76.83|74.83|76.83|74.83|76.87|74.87|76.83|74.83|0
1643279160000|2022-01-27 10:26:00|76.87|74.87|77.17|75.17|77.17|75.17|76.87|74.87|0
1643279170000|2022-01-27 10:26:10|77|75|76.74|74.74|77|75|76.74|74.74|0
1643279180000|2022-01-27 10:26:20|77.52|75.52|77.86|75.86|77.86|75.86|77.52|75.52|0
1643279190000|2022-01-27 10:26:30|77.95|75.95|77.78|75.78|77.99|75.99|77.78|75.78|0
1643279200000|2022-01-27 10:26:40|77.86|75.86|78.04|76.04|78.08|76.08|77.86|75.86|0
1643279210000|2022-01-27 10:26:50|77.95|75.95|77.95|75.95|77.99|75.99|77.95|75.95|0
1643279220000|2022-01-27 10:27:00|77.86|75.86|77.77|75.77|77.86|75.86|77.77|75.77|0
1643279230000|2022-01-27 10:27:10|77.86|75.86|77.73|75.73|77.86|75.86|77.73|75.73|0
1643279240000|2022-01-27 10:27:20|77.69|75.69|77.56|75.56|77.69|75.69|77.52|75.52|0
1643279250000|2022-01-27 10:27:30|77.64|75.64|77.56|75.56|77.64|75.64|77.56|75.56|0
1643279260000|2022-01-27 10:27:40|77.6|75.6|77.6|75.6|77.6|75.6|77.6|75.6|0
1643279270000|2022-01-27 10:27:50|77.51|75.51|77.43|75.43|77.6|75.6|77.43|75.43|0
1643279280000|2022-01-27 10:28:00|77.34|75.34|77.43|75.43|77.43|75.43|77.17|75.17|0
1643279290000|2022-01-27 10:28:10|77.51|75.51|77.82|75.82|77.82|75.82|77.51|75.51|0
1643279300000|2022-01-27 10:28:20|77.99|75.99|78.12|76.12|78.12|76.12|77.95|75.95|0
1643279310000|2022-01-27 10:28:30|78.21|76.21|78.21|76.21|78.29|76.29|78.21|76.21|0
1643279320000|2022-01-27 10:28:40|78.12|76.12|78.12|76.12|78.12|76.12|77.95|75.95|0
1643279330000|2022-01-27 10:28:50|78.08|76.08|77.95|75.95|78.08|76.08|77.95|75.95|0
1643279340000|2022-01-27 10:29:00|78.03|76.03|77.69|75.69|78.03|76.03|77.43|75.43|0
1643279350000|2022-01-27 10:29:10|77.47|75.47|78.31|76.31|78.48|76.48|77.47|75.47|0
1643279360000|2022-01-27 10:29:20|78.27|76.27|76.75|74.75|78.31|76.31|76.62|74.62|0
1643279370000|2022-01-27 10:29:30|76.79|74.79|76.23|74.23|76.79|74.79|76.23|74.23|0
1643279380000|2022-01-27 10:29:40|76.19|74.19|76.4|74.4|76.4|74.4|76.19|74.19|0
1643279390000|2022-01-27 10:29:50|76.32|74.32|76.27|74.27|76.32|74.32|76.01|74.01|0
1643279400000|2022-01-27 10:30:00|76.32|74.32|75.76|73.76|76.32|74.32|75.76|73.76|0
1643279410000|2022-01-27 10:30:10|75.8|73.8|75.67|73.67|75.89|73.89|75.67|73.67|0
1643279420000|2022-01-27 10:30:20|75.72|73.72|75.55|73.55|75.8|73.8|75.55|73.55|0
1643279430000|2022-01-27 10:30:30|75.33|73.33|75.33|73.33|75.33|73.33|75.33|73.33|0
1643279440000|2022-01-27 10:30:40|75.72|73.72|75.76|73.76|75.89|73.89|75.72|73.72|0
1643279450000|2022-01-27 10:30:50|75.72|73.72|75.55|73.55|75.8|73.8|75.55|73.55|0
1643279460000|2022-01-27 10:31:00|75.38|73.38|74.54|72.54|75.38|73.38|74.2|72.2|0
1643279470000|2022-01-27 10:31:10|74.37|72.37|74.54|72.54|74.58|72.58|74.37|72.37|0
1643279480000|2022-01-27 10:31:20|74.45|72.45|74.28|72.28|74.45|72.45|74.15|72.15|0
1643279490000|2022-01-27 10:31:30|74.37|72.37|74.37|72.37|74.37|72.37|74.28|72.28|0
1643279500000|2022-01-27 10:31:40|74.45|72.45|74.41|72.41|74.45|72.45|74.37|72.37|0
1643279510000|2022-01-27 10:31:50|74.37|72.37|74.54|72.54|74.54|72.54|74.28|72.28|0
1643279520000|2022-01-27 10:32:00|74.41|72.41|74.41|72.41|74.41|72.41|74.32|72.32|0
1643279530000|2022-01-27 10:32:10|74.54|72.54|74.7|72.7|74.7|72.7|74.54|72.54|0
1643279540000|2022-01-27 10:32:20|74.79|72.79|74.7|72.7|74.79|72.79|74.7|72.7|0
1643279550000|2022-01-27 10:32:30|74.75|72.75|74.79|72.79|74.79|72.79|74.62|72.62|0
1643279560000|2022-01-27 10:32:40|74.87|72.87|75.3|73.3|75.3|73.3|74.87|72.87|0
1643279570000|2022-01-27 10:32:50|75.47|73.47|75.56|73.56|75.68|73.68|75.47|73.47|0
1643279580000|2022-01-27 10:33:00|75.47|73.47|75.68|73.68|75.68|73.68|75.47|73.47|0
1643279590000|2022-01-27 10:33:10|75.47|73.47|75.04|73.04|75.47|73.47|75.04|73.04|0
1643279600000|2022-01-27 10:33:20|74.96|72.96|75.04|73.04|75.04|73.04|74.96|72.96|0
1643279610000|2022-01-27 10:33:30|74.87|72.87|74.87|72.87|74.87|72.87|74.62|72.62|0
1643279620000|2022-01-27 10:33:40|74.74|72.74|74.4|72.4|74.74|72.74|74.4|72.4|0
1643279630000|2022-01-27 10:33:50|74.53|72.53|74.45|72.45|74.53|72.53|74.36|72.36|0
1643279640000|2022-01-27 10:34:00|74.53|72.53|74.62|72.62|74.62|72.62|74.53|72.53|0
1643279650000|2022-01-27 10:34:10|74.79|72.79|74.96|72.96|75.04|73.04|74.79|72.79|0
1643279660000|2022-01-27 10:34:20|75|73|75.04|73.04|75.04|73.04|74.96|72.96|0
1643279670000|2022-01-27 10:34:30|75.21|73.21|75.13|73.13|75.21|73.21|75.13|73.13|0
1643279680000|2022-01-27 10:34:40|75.21|73.21|75.39|73.39|75.39|73.39|75.21|73.21|0
1643279690000|2022-01-27 10:34:50|75.43|73.43|75.34|73.34|75.43|73.43|75.3|73.3|0
1643279700000|2022-01-27 10:35:00|75.3|73.3|75.73|73.73|75.73|73.73|75.3|73.3|0
1643279710000|2022-01-27 10:35:10|75.68|73.68|75.56|73.56|75.68|73.68|75.56|73.56|0
1643279720000|2022-01-27 10:35:20|75.51|73.51|75.04|73.04|75.56|73.56|75.04|73.04|0
1643279730000|2022-01-27 10:35:30|74.96|72.96|74.91|72.91|75.04|73.04|74.74|72.74|0
1643279740000|2022-01-27 10:35:40|75.21|73.21|75.08|73.08|75.21|73.21|75.08|73.08|0
1643279750000|2022-01-27 10:35:50|74.96|72.96|74.66|72.66|74.96|72.96|74.66|72.66|0
1643279760000|2022-01-27 10:36:00|74.83|72.83|74.96|72.96|74.96|72.96|74.83|72.83|0
1643279770000|2022-01-27 10:36:10|75.04|73.04|74.96|72.96|75.04|73.04|74.96|72.96|0
1643279780000|2022-01-27 10:36:20|74.79|72.79|74.87|72.87|74.96|72.96|74.79|72.79|0
1643279790000|2022-01-27 10:36:30|74.96|72.96|74.96|72.96|75.04|73.04|74.87|72.87|0
1643279800000|2022-01-27 10:36:40|74.83|72.83|74.79|72.79|74.87|72.87|74.79|72.79|0
1643279810000|2022-01-27 10:36:50|74.96|72.96|74.83|72.83|74.96|72.96|74.83|72.83|0
1643279820000|2022-01-27 10:37:00|74.87|72.87|74.87|72.87|75.04|73.04|74.87|72.87|0
1643279830000|2022-01-27 10:37:10|74.91|72.91|75.04|73.04|75.04|73.04|74.87|72.87|0
1643279840000|2022-01-27 10:37:20|74.96|72.96|75.3|73.3|75.3|73.3|74.96|72.96|0
1643279850000|2022-01-27 10:37:30|75.38|73.38|75.38|73.38|75.38|73.38|75.21|73.21|0
1643279860000|2022-01-27 10:37:40|75.13|73.13|75.38|73.38|75.38|73.38|75.13|73.13|0
1643279870000|2022-01-27 10:37:50|75.42|73.42|75.59|73.59|75.77|73.77|75.42|73.42|0
1643279880000|2022-01-27 10:38:00|75.55|73.55|75.04|73.04|75.55|73.55|75.04|73.04|0
1643279890000|2022-01-27 10:38:10|75.21|73.21|75.13|73.13|75.3|73.3|75.13|73.13|0
1643279900000|2022-01-27 10:38:20|75.04|73.04|75|73|75.04|73.04|74.87|72.87|0
1643279910000|2022-01-27 10:38:30|75.04|73.04|75.08|73.08|75.21|73.21|75.04|73.04|0
1643279920000|2022-01-27 10:38:40|74.95|72.95|75.13|73.13|75.13|73.13|74.95|72.95|0
1643279930000|2022-01-27 10:38:50|75.21|73.21|75.55|73.55|75.55|73.55|75.21|73.21|0
1643279940000|2022-01-27 10:39:00|75.64|73.64|75.85|73.85|76.02|74.02|75.64|73.64|0
1643279950000|2022-01-27 10:39:10|75.81|73.81|75.72|73.72|75.9|73.9|75.72|73.72|0
1643279960000|2022-01-27 10:39:20|75.9|73.9|75.9|73.9|75.9|73.9|75.85|73.85|0
1643279970000|2022-01-27 10:39:30|75.72|73.72|75.81|73.81|75.81|73.81|75.55|73.55|0
1643279980000|2022-01-27 10:39:40|75.72|73.72|75.55|73.55|75.72|73.72|75.55|73.55|0
1643279990000|2022-01-27 10:39:50|75.64|73.64|75.76|73.76|75.81|73.81|75.64|73.64|0
1643280000000|2022-01-27 10:40:00|75.81|73.81|75.81|73.81|75.81|73.81|75.72|73.72|0
1643280010000|2022-01-27 10:40:10|75.72|73.72|75.64|73.64|75.72|73.72|75.64|73.64|0
1643280020000|2022-01-27 10:40:20|75.85|73.85|75.81|73.81|75.89|73.89|75.81|73.81|0
1643280030000|2022-01-27 10:40:30|75.47|73.47|75.34|73.34|75.47|73.47|75.34|73.34|0
1643280040000|2022-01-27 10:40:40|75.59|73.59|75.55|73.55|75.59|73.59|75.55|73.55|0
1643280050000|2022-01-27 10:40:50|75.42|73.42|75.42|73.42|75.42|73.42|75.38|73.38|0
1643280060000|2022-01-27 10:41:00|75.38|73.38|75.21|73.21|75.38|73.38|75.21|73.21|0
1643280070000|2022-01-27 10:41:10|75.38|73.38|74.95|72.95|75.38|73.38|74.95|72.95|0
1643280080000|2022-01-27 10:41:20|74.91|72.91|74.82|72.82|74.91|72.91|74.82|72.82|0
1643280090000|2022-01-27 10:41:30|74.7|72.7|74.74|72.74|74.78|72.78|74.7|72.7|0
1643280100000|2022-01-27 10:41:40|74.78|72.78|74.91|72.91|74.91|72.91|74.74|72.74|0
1643280110000|2022-01-27 10:41:50|74.95|72.95|74.61|72.61|74.95|72.95|74.61|72.61|0
1643280120000|2022-01-27 10:42:00|74.7|72.7|74.65|72.65|74.7|72.7|74.57|72.57|0
1643280130000|2022-01-27 10:42:10|74.61|72.61|74.78|72.78|74.78|72.78|74.61|72.61|0
1643280140000|2022-01-27 10:42:20|74.87|72.87|74.78|72.78|74.95|72.95|74.78|72.78|0
1643280150000|2022-01-27 10:42:30|74.74|72.74|74.53|72.53|74.74|72.74|74.44|72.44|0
1643280160000|2022-01-27 10:42:40|74.36|72.36|74.14|72.14|74.36|72.36|74.14|72.14|0
1643280170000|2022-01-27 10:42:50|74.27|72.27|74.36|72.36|74.36|72.36|74.19|72.19|0
1643280180000|2022-01-27 10:43:00|74.27|72.27|74.06|72.06|74.27|72.27|74.06|72.06|0
1643280190000|2022-01-27 10:43:10|73.97|71.97|73.89|71.89|74.02|72.02|73.89|71.89|0
1643280200000|2022-01-27 10:43:20|73.76|71.76|73.76|71.76|73.76|71.76|73.76|71.76|0
1643280210000|2022-01-27 10:43:30|73.8|71.8|73.6|71.6|73.8|71.8|73.6|71.6|0
1643280230000|2022-01-27 10:43:50|73.34|71.34|73.43|71.43|73.51|71.51|73.34|71.34|0
1643280240000|2022-01-27 10:44:00|73.47|71.47|73.43|71.43|73.51|71.51|73.43|71.43|0
1643280250000|2022-01-27 10:44:10|73.51|71.51|73.47|71.47|73.6|71.6|73.47|71.47|0
1643280260000|2022-01-27 10:44:20|73.51|71.51|73.55|71.55|73.6|71.6|73.51|71.51|0
1643280270000|2022-01-27 10:44:30|73.51|71.51|73.51|71.51|73.59|71.59|73.51|71.51|0
1643280280000|2022-01-27 10:44:40|73.8|71.8|73.76|71.76|73.93|71.93|73.76|71.76|0
1643280290000|2022-01-27 10:44:50|73.8|71.8|73.89|71.89|73.93|71.93|73.8|71.8|0
1643280300000|2022-01-27 10:45:00|73.97|71.97|74.19|72.19|74.19|72.19|73.93|71.93|0
1643280310000|2022-01-27 10:45:10|74.06|72.06|73.93|71.93|74.18|72.18|73.76|71.76|0
1643280320000|2022-01-27 10:45:20|73.8|71.8|73.85|71.85|73.85|71.85|73.8|71.8|0
1643280330000|2022-01-27 10:45:30|73.93|71.93|73.89|71.89|73.97|71.97|73.89|71.89|0
1643280340000|2022-01-27 10:45:40|74.1|72.1|74.02|72.02|74.1|72.1|74.02|72.02|0
1643280350000|2022-01-27 10:45:50|73.93|71.93|73.97|71.97|74.02|72.02|73.93|71.93|0
1643280360000|2022-01-27 10:46:00|74.18|72.18|74.27|72.27|74.27|72.27|74.18|72.18|0
1643280370000|2022-01-27 10:46:10|74.44|72.44|74.61|72.61|74.61|72.61|74.44|72.44|0
1643280380000|2022-01-27 10:46:20|74.69|72.69|74.61|72.61|74.69|72.69|74.61|72.61|0
1643280390000|2022-01-27 10:46:30|74.69|72.69|74.52|72.52|74.78|72.78|74.52|72.52|0
1643280400000|2022-01-27 10:46:40|74.61|72.61|74.95|72.95|74.95|72.95|74.52|72.52|0
1643280410000|2022-01-27 10:46:50|75.12|73.12|74.86|72.86|75.12|73.12|74.86|72.86|0
1643280420000|2022-01-27 10:47:00|74.9|72.9|74.73|72.73|74.9|72.9|74.69|72.69|0
1643280430000|2022-01-27 10:47:10|74.39|72.39|74.52|72.52|74.52|72.52|74.39|72.39|0
1643280440000|2022-01-27 10:47:20|74.56|72.56|74.78|72.78|74.78|72.78|74.56|72.56|0
1643280450000|2022-01-27 10:47:30|74.69|72.69|74.69|72.69|74.78|72.78|74.65|72.65|0
1643280460000|2022-01-27 10:47:40|74.61|72.61|74.69|72.69|74.69|72.69|74.61|72.61|0
1643280470000|2022-01-27 10:47:50|74.61|72.61|74.82|72.82|74.82|72.82|74.56|72.56|0
1643280480000|2022-01-27 10:48:00|74.86|72.86|74.61|72.61|74.86|72.86|74.61|72.61|0
1643280490000|2022-01-27 10:48:10|74.52|72.52|74.35|72.35|74.52|72.52|74.35|72.35|0
1643280500000|2022-01-27 10:48:20|74.18|72.18|74.18|72.18|74.18|72.18|74.18|72.18|0
1643280510000|2022-01-27 10:48:30|73.84|71.84|73.8|71.8|73.84|71.84|73.76|71.76|0
1643280520000|2022-01-27 10:48:40|73.84|71.84|73.59|71.59|73.84|71.84|73.59|71.59|0
1643280530000|2022-01-27 10:48:50|73.51|71.51|72.75|70.75|73.51|71.51|72.75|70.75|0
1643280540000|2022-01-27 10:49:00|72.84|70.84|73|71|73.09|71.09|72.84|70.84|0
1643280550000|2022-01-27 10:49:10|73.04|71.04|73|71|73.17|71.17|72.92|70.92|0
1643280560000|2022-01-27 10:49:20|72.67|70.67|72.75|70.75|72.84|70.84|72.67|70.67|0
1643280570000|2022-01-27 10:49:30|72.63|70.63|72.67|70.67|72.79|70.79|72.63|70.63|0
1643280580000|2022-01-27 10:49:40|72.42|70.42|72.09|70.09|72.42|70.42|72.09|70.09|0
1643280590000|2022-01-27 10:49:50|72.17|70.17|72.09|70.09|72.17|70.17|72.09|70.09|0
1643280600000|2022-01-27 10:50:00|72.17|70.17|72.34|70.34|72.34|70.34|72.17|70.17|0
1643280610000|2022-01-27 10:50:10|72.25|70.25|71.51|69.51|72.25|70.25|71.51|69.51|0
1643280620000|2022-01-27 10:50:20|71.59|69.59|71.43|69.43|71.67|69.67|71.43|69.43|0
1643280630000|2022-01-27 10:50:30|71.38|69.38|70.93|68.93|71.38|69.38|70.93|68.93|0
1643280640000|2022-01-27 10:50:40|70.85|68.85|70.69|68.69|70.85|68.85|70.69|68.69|0
1643280650000|2022-01-27 10:50:50|70.6|68.6|70.89|68.89|70.89|68.89|70.6|68.6|0
1643280660000|2022-01-27 10:51:00|70.93|68.93|70.85|68.85|71.01|69.01|70.77|68.77|0
1643280670000|2022-01-27 10:51:10|70.69|68.69|70.6|68.6|70.77|68.77|70.52|68.52|0
1643280680000|2022-01-27 10:51:20|70.52|68.52|70.44|68.44|70.56|68.56|70.44|68.44|0
1643280690000|2022-01-27 10:51:30|70.36|68.36|70.2|68.2|70.36|68.36|70.2|68.2|0
1643280700000|2022-01-27 10:51:40|70.28|68.28|70.07|68.07|70.28|68.28|69.95|67.95|0
1643280710000|2022-01-27 10:51:50|70.11|68.11|69.79|67.79|70.11|68.11|69.79|67.79|0
1643280720000|2022-01-27 10:52:00|69.87|67.87|69.87|67.87|69.87|67.87|69.71|67.71|0
1643280730000|2022-01-27 10:52:10|70.2|68.2|70.44|68.44|70.44|68.44|70.2|68.2|0
1643280740000|2022-01-27 10:52:20|70.2|68.2|70.11|68.11|70.2|68.2|70.03|68.03|0
1643280750000|2022-01-27 10:52:30|69.58|67.58|69.71|67.71|69.79|67.79|69.58|67.58|0
1643280760000|2022-01-27 10:52:40|69.55|67.55|69.55|67.55|69.55|67.55|69.26|67.26|0
1643280770000|2022-01-27 10:52:50|69.46|67.46|69.26|67.26|69.46|67.46|69.26|67.26|0
1643280780000|2022-01-27 10:53:00|69.14|67.14|69.71|67.71|69.71|67.71|69.14|67.14|0
1643280790000|2022-01-27 10:53:10|69.63|67.63|69.63|67.63|69.63|67.63|69.55|67.55|0
1643280800000|2022-01-27 10:53:20|69.55|67.55|69.71|67.71|69.79|67.79|69.55|67.55|0
1643280810000|2022-01-27 10:53:30|69.63|67.63|69.63|67.63|69.63|67.63|69.46|67.46|0
1643280820000|2022-01-27 10:53:40|69.71|67.71|69.95|67.95|69.95|67.95|69.71|67.71|0
1643280830000|2022-01-27 10:53:50|70.11|68.11|70.28|68.28|70.4|68.4|70.11|68.11|0
1643280840000|2022-01-27 10:54:00|70.36|68.36|70.36|68.36|70.52|68.52|70.36|68.36|0
1643280850000|2022-01-27 10:54:10|70.19|68.19|70.19|68.19|70.19|68.19|70.19|68.19|0
1643280860000|2022-01-27 10:54:20|70.07|68.07|69.63|67.63|70.07|68.07|69.63|67.63|0
1643280870000|2022-01-27 10:54:30|69.5|67.5|69.42|67.42|69.5|67.5|69.38|67.38|0
1643280880000|2022-01-27 10:54:40|69.38|67.38|69.14|67.14|69.38|67.38|69.14|67.14|0
1643280890000|2022-01-27 10:54:50|69.3|67.3|69.38|67.38|69.42|67.42|69.3|67.3|0
1643280900000|2022-01-27 10:55:00|69.42|67.42|69.3|67.3|69.46|67.46|69.3|67.3|0
1643280910000|2022-01-27 10:55:10|68.9|66.9|68.3|66.3|68.9|66.9|68.3|66.3|0
1643280920000|2022-01-27 10:55:20|68.38|66.38|68.06|66.06|68.38|66.38|68.06|66.06|0
1643280930000|2022-01-27 10:55:30|68.26|66.26|68.02|66.02|68.26|66.26|67.86|65.86|0
1643280940000|2022-01-27 10:55:40|68.1|66.1|67.94|65.94|68.1|66.1|67.94|65.94|0
1643280950000|2022-01-27 10:55:50|68.18|66.18|67.9|65.9|68.18|66.18|67.9|65.9|0
1643280960000|2022-01-27 10:56:00|68.18|66.18|68.18|66.18|68.18|66.18|68.1|66.1|0
1643280970000|2022-01-27 10:56:10|68.42|66.42|68.18|66.18|68.5|66.5|68.18|66.18|0
1643280980000|2022-01-27 10:56:20|68.22|66.22|68.5|66.5|68.5|66.5|68.22|66.22|0
1643280990000|2022-01-27 10:56:30|68.42|66.42|68.34|66.34|68.42|66.42|68.34|66.34|0
1643281000000|2022-01-27 10:56:40|68.18|66.18|68.38|66.38|68.38|66.38|68.18|66.18|0
1643281010000|2022-01-27 10:56:50|68.42|66.42|68.18|66.18|68.5|66.5|68.18|66.18|0
1643281020000|2022-01-27 10:57:00|67.86|65.86|67.78|65.78|67.86|65.86|67.66|65.66|0
1643281030000|2022-01-27 10:57:10|68.02|66.02|67.9|65.9|68.02|66.02|67.82|65.82|0
1643281040000|2022-01-27 10:57:20|67.98|65.98|68.18|66.18|68.34|66.34|67.98|65.98|0
1643281050000|2022-01-27 10:57:30|68.26|66.26|68.5|66.5|68.5|66.5|68.26|66.26|0
1643281060000|2022-01-27 10:57:40|68.42|66.42|67.78|65.78|68.42|66.42|67.78|65.78|0
1643281070000|2022-01-27 10:57:50|67.62|65.62|67.62|65.62|67.7|65.7|67.62|65.62|0
1643281080000|2022-01-27 10:58:00|67.78|65.78|67.86|65.86|67.94|65.94|67.78|65.78|0
1643281090000|2022-01-27 10:58:10|67.78|65.78|68.02|66.02|68.02|66.02|67.78|65.78|0
1643281100000|2022-01-27 10:58:20|68.18|66.18|68.26|66.26|68.26|66.26|68.18|66.18|0
1643281110000|2022-01-27 10:58:30|68.34|66.34|68.18|66.18|68.34|66.34|68.18|66.18|0
1643281120000|2022-01-27 10:58:40|68.1|66.1|67.7|65.7|68.1|66.1|67.7|65.7|0
1643281130000|2022-01-27 10:58:50|67.54|65.54|67.54|65.54|67.54|65.54|67.3|65.3|0
1643281140000|2022-01-27 10:59:00|67.62|65.62|67.86|65.86|67.86|65.86|67.62|65.62|0
1643281150000|2022-01-27 10:59:10|67.94|65.94|68.18|66.18|68.18|66.18|67.94|65.94|0
1643281160000|2022-01-27 10:59:20|68.1|66.1|68.1|66.1|68.25|66.25|68.1|66.1|0
1643281170000|2022-01-27 10:59:30|68.37|66.37|68.49|66.49|68.49|66.49|68.21|66.21|0
1643281180000|2022-01-27 10:59:40|68.41|66.41|68.41|66.41|68.41|66.41|68.29|66.29|0
1643281190000|2022-01-27 10:59:50|68.49|66.49|68.53|66.53|68.53|66.53|68.49|66.49|0
1643281200000|2022-01-27 11:00:00|68.65|66.65|68.57|66.57|68.73|66.73|68.57|66.57|0
1643281210000|2022-01-27 11:00:10|68.73|66.73|69.06|67.06|69.06|67.06|68.73|66.73|0
1643281220000|2022-01-27 11:00:20|69.01|67.01|69.22|67.22|69.26|67.26|69.01|67.01|0
1643281230000|2022-01-27 11:00:30|69.46|67.46|69.38|67.38|69.46|67.46|69.3|67.3|0
1643281240000|2022-01-27 11:00:40|69.74|67.74|69.98|67.98|69.98|67.98|69.7|67.7|0
1643281250000|2022-01-27 11:00:50|69.74|67.74|69.94|67.94|69.94|67.94|69.74|67.74|0
1643281260000|2022-01-27 11:01:00|69.98|67.98|69.78|67.78|69.98|67.98|69.78|67.78|0
1643281270000|2022-01-27 11:01:10|69.86|67.86|69.86|67.86|69.86|67.86|69.86|67.86|0
1643281280000|2022-01-27 11:01:20|69.62|67.62|69.42|67.42|69.62|67.62|69.3|67.3|0
1643281290000|2022-01-27 11:01:30|69.3|67.3|69.13|67.13|69.38|67.38|69.13|67.13|0
1643281300000|2022-01-27 11:01:40|69.09|67.09|68.81|66.81|69.09|67.09|68.81|66.81|0
1643281310000|2022-01-27 11:01:50|68.65|66.65|68.73|66.73|68.77|66.77|68.61|66.61|0
1643281320000|2022-01-27 11:02:00|68.97|66.97|68.81|66.81|68.97|66.97|68.81|66.81|0
1643281330000|2022-01-27 11:02:10|68.97|66.97|69.21|67.21|69.21|67.21|68.97|66.97|0
1643281340000|2022-01-27 11:02:20|69.7|67.7|69.86|67.86|69.9|67.9|69.7|67.7|0
1643281350000|2022-01-27 11:02:30|69.9|67.9|69.98|67.98|70.02|68.02|69.9|67.9|0
1643281360000|2022-01-27 11:02:40|70.02|68.02|70.02|68.02|70.02|68.02|69.94|67.94|0
1643281370000|2022-01-27 11:02:50|70.19|68.19|70.02|68.02|70.19|68.19|69.94|67.94|0
1643281380000|2022-01-27 11:03:00|69.78|67.78|69.7|67.7|69.78|67.78|69.62|67.62|0
1643281390000|2022-01-27 11:03:10|69.86|67.86|69.78|67.78|70.02|68.02|69.78|67.78|0
1643281400000|2022-01-27 11:03:20|69.62|67.62|69.7|67.7|69.7|67.7|69.62|67.62|0
1643281410000|2022-01-27 11:03:30|69.62|67.62|70.27|68.27|70.27|68.27|69.62|67.62|0
1643281420000|2022-01-27 11:03:40|70.63|68.63|70.92|68.92|70.92|68.92|70.63|68.63|0
1643281430000|2022-01-27 11:03:50|70.67|68.67|70.84|68.84|70.84|68.84|70.67|68.67|0
1643281440000|2022-01-27 11:04:00|70.76|68.76|70.67|68.67|70.84|68.84|70.59|68.59|0
1643281450000|2022-01-27 11:04:10|70.76|68.76|71.41|69.41|71.41|69.41|70.76|68.76|0
1643281460000|2022-01-27 11:04:20|71.33|69.33|71.33|69.33|71.58|69.58|71.33|69.33|0
1643281470000|2022-01-27 11:04:30|71.29|69.29|71.7|69.7|71.7|69.7|71.21|69.21|0
1643281480000|2022-01-27 11:04:40|71.74|69.74|71.58|69.58|71.83|69.83|71.58|69.58|0
1643281490000|2022-01-27 11:04:50|71.53|69.53|71.33|69.33|71.53|69.53|71.25|69.25|0
1643281500000|2022-01-27 11:05:00|71.5|69.5|71.62|69.62|71.62|69.62|71.41|69.41|0
1643281510000|2022-01-27 11:05:10|71.58|69.58|71.83|69.83|71.83|69.83|71.58|69.58|0
1643281520000|2022-01-27 11:05:20|71.91|69.91|72.11|70.11|72.11|70.11|71.91|69.91|0
1643281530000|2022-01-27 11:05:30|72.16|70.16|72.57|70.57|72.57|70.57|72.16|70.16|0
1643281540000|2022-01-27 11:05:40|72.36|70.36|72.45|70.45|72.53|70.53|72.32|70.32|0
1643281550000|2022-01-27 11:05:50|72.32|70.32|72.24|70.24|72.32|70.32|72.2|70.2|0
1643281560000|2022-01-27 11:06:00|72.07|70.07|71.91|69.91|72.07|70.07|71.86|69.86|0
1643281570000|2022-01-27 11:06:10|72.03|70.03|71.82|69.82|72.03|70.03|71.82|69.82|0
1643281580000|2022-01-27 11:06:20|71.74|69.74|71.74|69.74|71.82|69.82|71.74|69.74|0
1643281590000|2022-01-27 11:06:30|71.82|69.82|71.95|69.95|71.95|69.95|71.78|69.78|0
1643281600000|2022-01-27 11:06:40|71.91|69.91|71.74|69.74|71.91|69.91|71.74|69.74|0
1643281610000|2022-01-27 11:06:50|71.82|69.82|71.91|69.91|71.91|69.91|71.82|69.82|0
1643281620000|2022-01-27 11:07:00|71.78|69.78|71.66|69.66|71.82|69.82|71.58|69.58|0
1643281630000|2022-01-27 11:07:10|71.74|69.74|71.82|69.82|71.82|69.82|71.7|69.7|0
1643281640000|2022-01-27 11:07:20|71.99|69.99|72.19|70.19|72.24|70.24|71.99|69.99|0
1643281650000|2022-01-27 11:07:30|72.07|70.07|71.91|69.91|72.07|70.07|71.86|69.86|0
1643281660000|2022-01-27 11:07:40|71.99|69.99|71.91|69.91|72.07|70.07|71.91|69.91|0
1643281670000|2022-01-27 11:07:50|72.07|70.07|72.07|70.07|72.07|70.07|72.03|70.03|0
1643281680000|2022-01-27 11:08:00|72.24|70.24|72.32|70.32|72.49|70.49|72.24|70.24|0
1643281690000|2022-01-27 11:08:10|72.24|70.24|72.24|70.24|72.4|70.4|72.24|70.24|0
1643281700000|2022-01-27 11:08:20|72.4|70.4|72.32|70.32|72.4|70.4|72.32|70.32|0
1643281710000|2022-01-27 11:08:30|72.61|70.61|72.36|70.36|72.61|70.61|72.36|70.36|0
1643281720000|2022-01-27 11:08:40|72.24|70.24|71.9|69.9|72.28|70.28|71.9|69.9|0
1643281730000|2022-01-27 11:08:50|71.94|69.94|72.19|70.19|72.19|70.19|71.94|69.94|0
1643281740000|2022-01-27 11:09:00|72.15|70.15|71.53|69.53|72.15|70.15|71.53|69.53|0
1643281750000|2022-01-27 11:09:10|71.41|69.41|71.41|69.41|71.53|69.53|71.41|69.41|0
1643281760000|2022-01-27 11:09:20|71.33|69.33|71.04|69.04|71.37|69.37|71.04|69.04|0
1643281770000|2022-01-27 11:09:30|71.08|69.08|71.33|69.33|71.33|69.33|71.08|69.08|0
1643281780000|2022-01-27 11:09:40|71.24|69.24|71.24|69.24|71.41|69.41|71.24|69.24|0
1643281790000|2022-01-27 11:09:50|71.2|69.2|71.16|69.16|71.24|69.24|71.16|69.16|0
1643281800000|2022-01-27 11:10:00|71.24|69.24|71.78|69.78|71.78|69.78|71.16|69.16|0
1643281810000|2022-01-27 11:10:10|71.9|69.9|72.03|70.03|72.03|70.03|71.9|69.9|0
1643281820000|2022-01-27 11:10:20|71.99|69.99|71.74|69.74|71.99|69.99|71.74|69.74|0
1643281830000|2022-01-27 11:10:30|71.9|69.9|72.32|70.32|72.32|70.32|71.9|69.9|0
1643281840000|2022-01-27 11:10:40|72.4|70.4|72.11|70.11|72.52|70.52|72.11|70.11|0
1643281850000|2022-01-27 11:10:50|71.99|69.99|72.23|70.23|72.32|70.32|71.99|69.99|0
1643281860000|2022-01-27 11:11:00|72.07|70.07|72.15|70.15|72.15|70.15|72.07|70.07|0
1643281870000|2022-01-27 11:11:10|72.07|70.07|71.82|69.82|72.11|70.11|71.82|69.82|0
1643281880000|2022-01-27 11:11:20|71.99|69.99|72.03|70.03|72.23|70.23|71.99|69.99|0
1643281890000|2022-01-27 11:11:30|71.9|69.9|72.23|70.23|72.23|70.23|71.9|69.9|0
1643281900000|2022-01-27 11:11:40|72.19|70.19|71.99|69.99|72.19|70.19|71.99|69.99|0
1643281910000|2022-01-27 11:11:50|72.07|70.07|72.57|70.57|72.57|70.57|72.07|70.07|0
1643281920000|2022-01-27 11:12:00|72.48|70.48|72.73|70.73|72.73|70.73|72.48|70.48|0
1643281930000|2022-01-27 11:12:10|72.82|70.82|72.9|70.9|72.98|70.98|72.82|70.82|0
1643281940000|2022-01-27 11:12:20|72.82|70.82|72.9|70.9|72.98|70.98|72.82|70.82|0
1643281950000|2022-01-27 11:12:30|72.98|70.98|72.98|70.98|72.98|70.98|72.98|70.98|0
1643281960000|2022-01-27 11:12:40|73.07|71.07|73.07|71.07|73.07|71.07|72.98|70.98|0
1643281970000|2022-01-27 11:12:50|73.23|71.23|73.07|71.07|73.23|71.23|73.07|71.07|0
1643281980000|2022-01-27 11:13:00|72.9|70.9|72.9|70.9|72.94|70.94|72.77|70.77|0
1643281990000|2022-01-27 11:13:10|72.86|70.86|72.73|70.73|72.9|70.9|72.73|70.73|0
1643282000000|2022-01-27 11:13:20|72.44|70.44|72.65|70.65|72.65|70.65|72.44|70.44|0
1643282010000|2022-01-27 11:13:30|72.48|70.48|72.32|70.32|72.57|70.57|72.32|70.32|0
1643282020000|2022-01-27 11:13:40|72.23|70.23|72.02|70.02|72.23|70.23|72.02|70.02|0
1643282030000|2022-01-27 11:13:50|72.15|70.15|72.15|70.15|72.23|70.23|72.15|70.15|0
1643282040000|2022-01-27 11:14:00|72.23|70.23|72.48|70.48|72.48|70.48|72.23|70.23|0
1643282050000|2022-01-27 11:14:10|72.4|70.4|72.65|70.65|72.65|70.65|72.4|70.4|0
1643282060000|2022-01-27 11:14:20|72.73|70.73|72.73|70.73|72.94|70.94|72.73|70.73|0
1643282070000|2022-01-27 11:14:30|72.81|70.81|72.9|70.9|72.9|70.9|72.77|70.77|0
1643282080000|2022-01-27 11:14:40|72.98|70.98|73.36|71.36|73.36|71.36|72.98|70.98|0
1643282090000|2022-01-27 11:14:50|73.23|71.23|73.32|71.32|73.4|71.4|73.23|71.23|0
1643282100000|2022-01-27 11:15:00|73.36|71.36|73.52|71.52|73.52|71.52|73.32|71.32|0
1643282110000|2022-01-27 11:15:10|73.48|71.48|73.82|71.82|73.82|71.82|73.48|71.48|0
1643282120000|2022-01-27 11:15:20|74.07|72.07|74.16|72.16|74.16|72.16|74.03|72.03|0
1643282130000|2022-01-27 11:15:30|74.24|72.24|74.33|72.33|74.33|72.33|74.24|72.24|0
1643282140000|2022-01-27 11:15:40|74.24|72.24|74.24|72.24|74.33|72.33|74.24|72.24|0
1643282150000|2022-01-27 11:15:50|74.16|72.16|73.99|71.99|74.24|72.24|73.99|71.99|0
1643282160000|2022-01-27 11:16:00|74.11|72.11|74.24|72.24|74.24|72.24|74.11|72.11|0
1643282170000|2022-01-27 11:16:10|74.2|72.2|73.9|71.9|74.2|72.2|73.9|71.9|0
1643282180000|2022-01-27 11:16:20|73.86|71.86|73.9|71.9|73.9|71.9|73.82|71.82|0
1643282190000|2022-01-27 11:16:30|73.86|71.86|73.9|71.9|73.9|71.9|73.82|71.82|0
1643282200000|2022-01-27 11:16:40|74.07|72.07|74.41|72.41|74.41|72.41|74.07|72.07|0
1643282210000|2022-01-27 11:16:50|74.16|72.16|74.2|72.2|74.33|72.33|74.16|72.16|0
1643282220000|2022-01-27 11:17:00|74.07|72.07|73.99|71.99|74.11|72.11|73.9|71.9|0
1643282230000|2022-01-27 11:17:10|73.86|71.86|73.78|71.78|73.86|71.86|73.78|71.78|0
1643282240000|2022-01-27 11:17:20|73.82|71.82|73.69|71.69|73.82|71.82|73.65|71.65|0
1643282250000|2022-01-27 11:17:30|73.74|71.74|73.69|71.69|73.74|71.74|73.69|71.69|0
1643282260000|2022-01-27 11:17:40|73.65|71.65|73.65|71.65|73.82|71.82|73.65|71.65|0
1643282270000|2022-01-27 11:17:50|73.61|71.61|73.4|71.4|73.61|71.61|73.4|71.4|0
1643282280000|2022-01-27 11:18:00|73.35|71.35|73.23|71.23|73.35|71.35|73.23|71.23|0
1643282290000|2022-01-27 11:18:10|73.27|71.27|73.27|71.27|73.27|71.27|73.15|71.15|0
1643282300000|2022-01-27 11:18:20|73.4|71.4|73.35|71.35|73.57|71.57|73.35|71.35|0
1643282310000|2022-01-27 11:18:30|73.27|71.27|73.35|71.35|73.35|71.35|73.27|71.27|0
1643282320000|2022-01-27 11:18:40|73.23|71.23|73.19|71.19|73.23|71.23|73.19|71.19|0
1643282330000|2022-01-27 11:18:50|73.23|71.23|73.35|71.35|73.4|71.4|73.23|71.23|0
1643282340000|2022-01-27 11:19:00|73.31|71.31|73.15|71.15|73.31|71.31|73.15|71.15|0
1643282350000|2022-01-27 11:19:10|73.06|71.06|73.1|71.1|73.1|71.1|73.06|71.06|0
1643282360000|2022-01-27 11:19:20|73.15|71.15|72.98|70.98|73.15|71.15|72.98|70.98|0
1643282370000|2022-01-27 11:19:30|72.81|70.81|72.81|70.81|72.81|70.81|72.81|70.81|0
1643282380000|2022-01-27 11:19:40|72.77|70.77|72.73|70.73|72.81|70.81|72.73|70.73|0
1643282390000|2022-01-27 11:19:50|72.81|70.81|72.81|70.81|72.81|70.81|72.73|70.73|0
1643282400000|2022-01-27 11:20:00|72.73|70.73|72.56|70.56|72.73|70.73|72.48|70.48|0
1643282410000|2022-01-27 11:20:10|72.52|70.52|72.43|70.43|72.52|70.52|72.43|70.43|0
1643282420000|2022-01-27 11:20:20|72.48|70.48|72.43|70.43|72.48|70.48|72.39|70.39|0
1643282430000|2022-01-27 11:20:30|72.14|70.14|72.14|70.14|72.23|70.23|72.14|70.14|0
1643282440000|2022-01-27 11:20:40|72.06|70.06|71.89|69.89|72.06|70.06|71.89|69.89|0
1643282450000|2022-01-27 11:20:50|71.98|69.98|72.14|70.14|72.14|70.14|71.98|69.98|0
1643282460000|2022-01-27 11:21:00|72.23|70.23|72.64|70.64|72.68|70.68|72.23|70.23|0
1643282470000|2022-01-27 11:21:10|72.48|70.48|72.39|70.39|72.48|70.48|72.31|70.31|0
1643282480000|2022-01-27 11:21:20|72.48|70.48|72.48|70.48|72.48|70.48|72.43|70.43|0
1643282490000|2022-01-27 11:21:30|72.31|70.31|72.31|70.31|72.48|70.48|72.31|70.31|0
1643282500000|2022-01-27 11:21:40|72.23|70.23|72.23|70.23|72.23|70.23|72.23|70.23|0
1643282510000|2022-01-27 11:21:50|72.47|70.47|72.35|70.35|72.47|70.47|72.35|70.35|0
1643282520000|2022-01-27 11:22:00|72.39|70.39|72.47|70.47|72.47|70.47|72.39|70.39|0
1643282530000|2022-01-27 11:22:10|72.31|70.31|72.27|70.27|72.39|70.39|72.27|70.27|0
1643282540000|2022-01-27 11:22:20|72.31|70.31|72.23|70.23|72.31|70.31|72.23|70.23|0
1643282550000|2022-01-27 11:22:30|72.22|70.22|72.1|70.1|72.22|70.22|72.06|70.06|0
1643282560000|2022-01-27 11:22:40|72.14|70.14|72.14|70.14|72.18|70.18|72.14|70.14|0
1643282570000|2022-01-27 11:22:50|72.06|70.06|71.44|69.44|72.06|70.06|71.44|69.44|0
1643282580000|2022-01-27 11:23:00|71.56|69.56|71.56|69.56|71.64|69.64|71.56|69.56|0
1643282590000|2022-01-27 11:23:10|71.73|69.73|72.06|70.06|72.06|70.06|71.73|69.73|0
1643282600000|2022-01-27 11:23:20|71.98|69.98|71.89|69.89|71.98|69.98|71.81|69.81|0
1643282610000|2022-01-27 11:23:30|71.77|69.77|71.81|69.81|71.89|69.89|71.77|69.77|0
1643282620000|2022-01-27 11:23:40|71.85|69.85|71.89|69.89|71.89|69.89|71.73|69.73|0
1643282630000|2022-01-27 11:23:50|71.85|69.85|71.89|69.89|71.89|69.89|71.81|69.81|0
1643282640000|2022-01-27 11:24:00|71.81|69.81|71.85|69.85|71.85|69.85|71.73|69.73|0
1643282650000|2022-01-27 11:24:10|71.89|69.89|71.97|69.97|71.97|69.97|71.89|69.89|0
1643282660000|2022-01-27 11:24:20|72.06|70.06|72.56|70.56|72.56|70.56|72.06|70.06|0
1643282670000|2022-01-27 11:24:30|72.51|70.51|72.85|70.85|72.85|70.85|72.51|70.51|0
1643282680000|2022-01-27 11:24:40|72.76|70.76|72.76|70.76|72.81|70.81|72.72|70.72|0
1643282690000|2022-01-27 11:24:50|72.72|70.72|72.72|70.72|72.72|70.72|72.64|70.64|0
1643282700000|2022-01-27 11:25:00|72.93|70.93|72.85|70.85|73.06|71.06|72.85|70.85|0
1643282710000|2022-01-27 11:25:10|73.1|71.1|73.22|71.22|73.22|71.22|73.1|71.1|0
1643282720000|2022-01-27 11:25:20|73.18|71.18|73.22|71.22|73.22|71.22|73.14|71.14|0
1643282730000|2022-01-27 11:25:30|73.35|71.35|73.31|71.31|73.35|71.35|73.22|71.22|0
1643282740000|2022-01-27 11:25:40|73.14|71.14|73.06|71.06|73.14|71.14|73.06|71.06|0
1643282750000|2022-01-27 11:25:50|73.14|71.14|73.06|71.06|73.14|71.14|73.06|71.06|0
1643282760000|2022-01-27 11:26:00|73.1|71.1|72.89|70.89|73.14|71.14|72.89|70.89|0
1643282770000|2022-01-27 11:26:10|73.22|71.22|73.81|71.81|73.81|71.81|73.14|71.14|0
1643282780000|2022-01-27 11:26:20|74.07|72.07|73.9|71.9|74.07|72.07|73.81|71.81|0
1643282790000|2022-01-27 11:26:30|73.73|71.73|74.06|72.06|74.06|72.06|73.73|71.73|0
1643282800000|2022-01-27 11:26:40|73.81|71.81|73.9|71.9|74.06|72.06|73.81|71.81|0
1643282810000|2022-01-27 11:26:50|73.81|71.81|73.64|71.64|73.81|71.81|73.51|71.51|0
1643282820000|2022-01-27 11:27:00|73.6|71.6|74.02|72.02|74.02|72.02|73.6|71.6|0
1643282830000|2022-01-27 11:27:10|74.06|72.06|74.15|72.15|74.23|72.23|74.06|72.06|0
1643282840000|2022-01-27 11:27:20|74.19|72.19|74.32|72.32|74.32|72.32|74.19|72.19|0
1643282850000|2022-01-27 11:27:30|74.23|72.23|74.23|72.23|74.32|72.32|74.23|72.23|0
1643282860000|2022-01-27 11:27:40|74.32|72.32|74.49|72.49|74.49|72.49|74.32|72.32|0
1643282870000|2022-01-27 11:27:50|74.57|72.57|74.06|72.06|74.57|72.57|74.06|72.06|0
1643282880000|2022-01-27 11:28:00|73.98|71.98|74.06|72.06|74.06|72.06|73.98|71.98|0
1643282890000|2022-01-27 11:28:10|73.98|71.98|74.06|72.06|74.19|72.19|73.98|71.98|0
1643282900000|2022-01-27 11:28:20|74.15|72.15|74.49|72.49|74.57|72.57|74.15|72.15|0
1643282910000|2022-01-27 11:28:30|74.23|72.23|74.23|72.23|74.4|72.4|74.23|72.23|0
1643282920000|2022-01-27 11:28:40|74.4|72.4|74.49|72.49|74.49|72.49|74.4|72.4|0
1643282930000|2022-01-27 11:28:50|74.4|72.4|74.49|72.49|74.49|72.49|74.4|72.4|0
1643282940000|2022-01-27 11:29:00|74.66|72.66|74.83|72.83|74.91|72.91|74.66|72.66|0
1643282950000|2022-01-27 11:29:10|75.25|73.25|75.12|73.12|75.25|73.25|75.04|73.04|0
1643282960000|2022-01-27 11:29:20|75.17|73.17|75.29|73.29|75.34|73.34|75.17|73.17|0
1643282970000|2022-01-27 11:29:30|75.51|73.51|76.07|74.07|76.07|74.07|75.51|73.51|0
1643282980000|2022-01-27 11:29:40|75.89|73.89|76.24|74.24|76.24|74.24|75.89|73.89|0
1643282990000|2022-01-27 11:29:50|76.2|74.2|75.77|73.77|76.2|74.2|75.77|73.77|0
1643283000000|2022-01-27 11:30:00|75.72|73.72|75.77|73.77|75.94|73.94|75.72|73.72|0
1643283010000|2022-01-27 11:30:10|75.59|73.59|75.68|73.68|75.68|73.68|75.59|73.59|0
1643283020000|2022-01-27 11:30:20|75.59|73.59|75.34|73.34|75.59|73.59|75.29|73.29|0
1643283030000|2022-01-27 11:30:30|75.25|73.25|75.08|73.08|75.25|73.25|75.08|73.08|0
1643283040000|2022-01-27 11:30:40|74.91|72.91|75|73|75|73|74.82|72.82|0
1643283050000|2022-01-27 11:30:50|74.87|72.87|74.48|72.48|74.87|72.87|74.48|72.48|0
1643283060000|2022-01-27 11:31:00|74.74|72.74|74.82|72.82|74.82|72.82|74.74|72.74|0
1643283070000|2022-01-27 11:31:10|75.08|73.08|75.25|73.25|75.25|73.25|75.08|73.08|0
1643283080000|2022-01-27 11:31:20|75.29|73.29|75.59|73.59|75.59|73.59|75.29|73.29|0
1643283090000|2022-01-27 11:31:30|75.51|73.51|75.59|73.59|75.59|73.59|75.34|73.34|0
1643283100000|2022-01-27 11:31:40|75.68|73.68|75.59|73.59|75.68|73.68|75.51|73.51|0
1643283110000|2022-01-27 11:31:50|75.51|73.51|75.68|73.68|75.68|73.68|75.51|73.51|0
1643283120000|2022-01-27 11:32:00|75.42|73.42|75.59|73.59|75.59|73.59|75.34|73.34|0
1643283130000|2022-01-27 11:32:10|75.85|73.85|75.94|73.94|75.98|73.98|75.85|73.85|0
1643283140000|2022-01-27 11:32:20|75.98|73.98|75.98|73.98|75.98|73.98|75.76|73.76|0
1643283150000|2022-01-27 11:32:30|75.94|73.94|76.11|74.11|76.11|74.11|75.94|73.94|0
1643283160000|2022-01-27 11:32:40|76.02|74.02|75.94|73.94|76.02|74.02|75.85|73.85|0
1643283170000|2022-01-27 11:32:50|75.89|73.89|76.11|74.11|76.11|74.11|75.89|73.89|0
1643283180000|2022-01-27 11:33:00|76.19|74.19|75.94|73.94|76.19|74.19|75.8|73.8|0
1643283190000|2022-01-27 11:33:10|75.89|73.89|76.11|74.11|76.11|74.11|75.85|73.85|0
1643283200000|2022-01-27 11:33:20|76.02|74.02|75.42|73.42|76.02|74.02|75.42|73.42|0
1643283210000|2022-01-27 11:33:30|75.25|73.25|75.16|73.16|75.25|73.25|75.03|73.03|0
1643283220000|2022-01-27 11:33:40|75.12|73.12|75.16|73.16|75.16|73.16|74.99|72.99|0
1643283230000|2022-01-27 11:33:50|75.25|73.25|75.42|73.42|75.42|73.42|75.25|73.25|0
1643283240000|2022-01-27 11:34:00|75.25|73.25|75.16|73.16|75.25|73.25|75.16|73.16|0
1643283250000|2022-01-27 11:34:10|75.25|73.25|74.91|72.91|75.25|73.25|74.91|72.91|0
1643283260000|2022-01-27 11:34:20|74.82|72.82|75.03|73.03|75.08|73.08|74.82|72.82|0
1643283270000|2022-01-27 11:34:30|74.91|72.91|74.82|72.82|74.91|72.91|74.52|72.52|0
1643283280000|2022-01-27 11:34:40|75.16|73.16|75.29|73.29|75.29|73.29|75.16|73.16|0
1643283290000|2022-01-27 11:34:50|75.33|73.33|75.08|73.08|75.33|73.33|75.08|73.08|0
1643283300000|2022-01-27 11:35:00|75.03|73.03|74.91|72.91|75.08|73.08|74.91|72.91|0
1643283310000|2022-01-27 11:35:10|74.99|72.99|74.99|72.99|74.99|72.99|74.99|72.99|0
1643283320000|2022-01-27 11:35:20|75.12|73.12|75.08|73.08|75.2|73.2|75.08|73.08|0
1643283330000|2022-01-27 11:35:30|74.95|72.95|75.03|73.03|75.03|73.03|74.91|72.91|0
1643283340000|2022-01-27 11:35:40|75.08|73.08|74.99|72.99|75.08|73.08|74.99|72.99|0
1643283350000|2022-01-27 11:35:50|74.95|72.95|74.91|72.91|74.95|72.95|74.91|72.91|0
1643283360000|2022-01-27 11:36:00|75.08|73.08|75.42|73.42|75.42|73.42|75.08|73.08|0
1643283370000|2022-01-27 11:36:10|75.67|73.67|75.59|73.59|75.76|73.76|75.59|73.59|0
1643283380000|2022-01-27 11:36:20|75.67|73.67|75.76|73.76|75.76|73.76|75.67|73.67|0
1643283390000|2022-01-27 11:36:30|76.02|74.02|75.93|73.93|76.02|74.02|75.93|73.93|0
1643283400000|2022-01-27 11:36:40|75.85|73.85|75.76|73.76|75.85|73.85|75.5|73.5|0
1643283410000|2022-01-27 11:36:50|75.85|73.85|75.59|73.59|75.85|73.85|75.59|73.59|0
1643283420000|2022-01-27 11:37:00|75.72|73.72|75.93|73.93|75.93|73.93|75.72|73.72|0
1643283430000|2022-01-27 11:37:10|75.85|73.85|75.76|73.76|75.93|73.93|75.76|73.76|0
1643283440000|2022-01-27 11:37:20|75.67|73.67|75.16|73.16|75.67|73.67|75.16|73.16|0
1643283450000|2022-01-27 11:37:30|75.07|73.07|75.33|73.33|75.33|73.33|75.07|73.07|0
1643283460000|2022-01-27 11:37:40|75.25|73.25|75.07|73.07|75.33|73.33|75.07|73.07|0
1643283470000|2022-01-27 11:37:50|75.16|73.16|75.42|73.42|75.42|73.42|75.16|73.16|0
1643283480000|2022-01-27 11:38:00|75.16|73.16|74.99|72.99|75.16|73.16|74.99|72.99|0
1643283490000|2022-01-27 11:38:10|75.16|73.16|75.07|73.07|75.16|73.16|74.9|72.9|0
1643283500000|2022-01-27 11:38:20|75.2|73.2|74.99|72.99|75.2|73.2|74.94|72.94|0
1643283510000|2022-01-27 11:38:30|74.9|72.9|74.9|72.9|75.07|73.07|74.9|72.9|0
1643283520000|2022-01-27 11:38:40|74.99|72.99|74.22|72.22|74.99|72.99|74.22|72.22|0
1643283530000|2022-01-27 11:38:50|73.89|71.89|73.8|71.8|73.93|71.93|73.8|71.8|0
1643283540000|2022-01-27 11:39:00|73.89|71.89|73.63|71.63|73.89|71.89|73.55|71.55|0
1643283550000|2022-01-27 11:39:10|73.46|71.46|73.55|71.55|73.59|71.59|73.46|71.46|0
1643283560000|2022-01-27 11:39:20|73.38|71.38|73.13|71.13|73.42|71.42|73.13|71.13|0
1643283570000|2022-01-27 11:39:30|73.21|71.21|72.63|70.63|73.46|71.46|72.63|70.63|0
1643283580000|2022-01-27 11:39:40|72.54|70.54|72.46|70.46|72.54|70.54|72.46|70.46|0
1643283590000|2022-01-27 11:39:50|72.42|70.42|72.63|70.63|72.63|70.63|72.33|70.33|0
1643283600000|2022-01-27 11:40:00|72.71|70.71|72.79|70.79|72.79|70.79|72.54|70.54|0
1643283610000|2022-01-27 11:40:10|73.17|71.17|73.21|71.21|73.21|71.21|73.08|71.08|0
1643283620000|2022-01-27 11:40:20|73.3|71.3|73.38|71.38|73.5|71.5|73.3|71.3|0
1643283630000|2022-01-27 11:40:30|73.13|71.13|73.13|71.13|73.29|71.29|73.13|71.13|0
1643283640000|2022-01-27 11:40:40|73.04|71.04|73.21|71.21|73.21|71.21|72.96|70.96|0
1643283650000|2022-01-27 11:40:50|73.13|71.13|73.13|71.13|73.13|71.13|73.13|71.13|0
1643283660000|2022-01-27 11:41:00|73.38|71.38|73.13|71.13|73.38|71.38|73.13|71.13|0
1643283670000|2022-01-27 11:41:10|73.29|71.29|73.13|71.13|73.38|71.38|73.13|71.13|0
1643283680000|2022-01-27 11:41:20|72.96|70.96|73.08|71.08|73.13|71.13|72.96|70.96|0
1643283690000|2022-01-27 11:41:30|72.96|70.96|73.17|71.17|73.17|71.17|72.96|70.96|0
1643283700000|2022-01-27 11:41:40|73.21|71.21|73|71|73.21|71.21|73|71|0
1643283710000|2022-01-27 11:41:50|72.87|70.87|73.04|71.04|73.13|71.13|72.87|70.87|0
1643283720000|2022-01-27 11:42:00|73.21|71.21|73.17|71.17|73.21|71.21|73.17|71.17|0
1643283730000|2022-01-27 11:42:10|73.13|71.13|73.21|71.21|73.29|71.29|73.04|71.04|0
1643283740000|2022-01-27 11:42:20|73.13|71.13|72.71|70.71|73.38|71.38|72.71|70.71|0
1643283750000|2022-01-27 11:42:30|72.79|70.79|72.96|70.96|73.04|71.04|72.79|70.79|0
1643283760000|2022-01-27 11:42:40|72.91|70.91|72.87|70.87|72.91|70.91|72.87|70.87|0
1643283770000|2022-01-27 11:42:50|72.96|70.96|73.38|71.38|73.38|71.38|72.96|70.96|0
1643283780000|2022-01-27 11:43:00|73.63|71.63|73.67|71.67|73.67|71.67|73.54|71.54|0
1643283790000|2022-01-27 11:43:10|73.63|71.63|74.09|72.09|74.09|72.09|73.58|71.58|0
1643283800000|2022-01-27 11:43:20|74.05|72.05|74.13|72.13|74.13|72.13|74.05|72.05|0
1643283810000|2022-01-27 11:43:30|74.26|72.26|74.22|72.22|74.26|72.26|74.09|72.09|0
1643283820000|2022-01-27 11:43:40|74.18|72.18|74.13|72.13|74.18|72.18|74.13|72.13|0
1643283830000|2022-01-27 11:43:50|74.22|72.22|74.3|72.3|74.34|72.34|74.22|72.22|0
1643283840000|2022-01-27 11:44:00|74.05|72.05|73.92|71.92|74.05|72.05|73.92|71.92|0
1643283850000|2022-01-27 11:44:10|73.67|71.67|73.8|71.8|73.8|71.8|73.5|71.5|0
1643283860000|2022-01-27 11:44:20|73.71|71.71|73.71|71.71|73.8|71.8|73.71|71.71|0
1643283870000|2022-01-27 11:44:30|73.84|71.84|73.46|71.46|73.84|71.84|73.46|71.46|0
1643283880000|2022-01-27 11:44:40|73.42|71.42|73.46|71.46|73.46|71.46|73.38|71.38|0
1643283890000|2022-01-27 11:44:50|73.42|71.42|73.5|71.5|73.5|71.5|73.42|71.42|0
1643283900000|2022-01-27 11:45:00|73.37|71.37|73.29|71.29|73.37|71.37|73.21|71.21|0
1643283910000|2022-01-27 11:45:10|73.25|71.25|73.29|71.29|73.29|71.29|73.21|71.21|0
1643283920000|2022-01-27 11:45:20|73.33|71.33|73.12|71.12|73.33|71.33|73.12|71.12|0
1643283930000|2022-01-27 11:45:30|73.29|71.29|73.16|71.16|73.29|71.29|73.04|71.04|0
1643283940000|2022-01-27 11:45:40|72.87|70.87|72.45|70.45|72.87|70.87|72.45|70.45|0
1643283950000|2022-01-27 11:45:50|72.41|70.41|72.16|70.16|72.41|70.41|72.16|70.16|0
1643283960000|2022-01-27 11:46:00|71.96|69.96|71.79|69.79|72|70|71.79|69.79|0
1643283970000|2022-01-27 11:46:10|71.83|69.83|71.58|69.58|71.83|69.83|71.58|69.58|0
1643283980000|2022-01-27 11:46:20|71.63|69.63|71.62|69.62|71.87|69.87|71.62|69.62|0
1643283990000|2022-01-27 11:46:30|71.71|69.71|72|70|72|70|71.71|69.71|0
1643284000000|2022-01-27 11:46:40|71.91|69.91|72.04|70.04|72.12|70.12|71.91|69.91|0
1643284010000|2022-01-27 11:46:50|71.96|69.96|72.45|70.45|72.45|70.45|71.96|69.96|0
1643284020000|2022-01-27 11:47:00|72.37|70.37|72.54|70.54|72.54|70.54|72.37|70.37|0
1643284030000|2022-01-27 11:47:10|72.58|70.58|72.95|70.95|72.95|70.95|72.58|70.58|0
1643284040000|2022-01-27 11:47:20|72.91|70.91|73.08|71.08|73.12|71.12|72.91|70.91|0
1643284050000|2022-01-27 11:47:30|72.99|70.99|73.04|71.04|73.04|71.04|72.95|70.95|0
1643284060000|2022-01-27 11:47:40|72.99|70.99|73.04|71.04|73.2|71.2|72.99|70.99|0
1643284070000|2022-01-27 11:47:50|73.24|71.24|73.24|71.24|73.37|71.37|73.24|71.24|0
1643284080000|2022-01-27 11:48:00|73.29|71.29|73.12|71.12|73.37|71.37|73.12|71.12|0
1643284090000|2022-01-27 11:48:10|73.04|71.04|73.04|71.04|73.12|71.12|73.04|71.04|0
1643284100000|2022-01-27 11:48:20|73.46|71.46|74|72|74|72|73.46|71.46|0
1643284110000|2022-01-27 11:48:30|73.96|71.96|74.26|72.26|74.26|72.26|73.96|71.96|0
1643284120000|2022-01-27 11:48:40|74.21|72.21|74.13|72.13|74.3|72.3|74.13|72.13|0
1643284130000|2022-01-27 11:48:50|74.05|72.05|74.3|72.3|74.3|72.3|74.05|72.05|0
1643284140000|2022-01-27 11:49:00|74.13|72.13|73.96|71.96|74.17|72.17|73.96|71.96|0
1643284150000|2022-01-27 11:49:10|74.05|72.05|73.83|71.83|74.05|72.05|73.83|71.83|0
1643284160000|2022-01-27 11:49:20|73.79|71.79|73.66|71.66|73.79|71.79|73.62|71.62|0
1643284170000|2022-01-27 11:49:30|73.62|71.62|73.88|71.88|73.88|71.88|73.62|71.62|0
1643284180000|2022-01-27 11:49:40|73.96|71.96|73.88|71.88|73.96|71.96|73.88|71.88|0
1643284190000|2022-01-27 11:49:50|73.83|71.83|73.83|71.83|73.83|71.83|73.79|71.79|0
1643284200000|2022-01-27 11:50:00|73.79|71.79|73.92|71.92|73.92|71.92|73.75|71.75|0
1643284210000|2022-01-27 11:50:10|74.21|72.21|74.3|72.3|74.3|72.3|74.21|72.21|0
1643284220000|2022-01-27 11:50:20|74.38|72.38|74.98|72.98|74.98|72.98|74.38|72.38|0
1643284230000|2022-01-27 11:50:30|74.89|72.89|74.64|72.64|74.89|72.89|74.64|72.64|0
1643284240000|2022-01-27 11:50:40|74.89|72.89|74.98|72.98|74.98|72.98|74.89|72.89|0
1643284250000|2022-01-27 11:50:50|75.06|73.06|74.98|72.98|75.06|73.06|74.98|72.98|0
1643284260000|2022-01-27 11:51:00|75.02|73.02|75.32|73.32|75.36|73.36|75.02|73.02|0
1643284270000|2022-01-27 11:51:10|75.58|73.58|75.53|73.53|75.58|73.58|75.53|73.53|0
1643284280000|2022-01-27 11:51:20|75.62|73.62|75.7|73.7|75.7|73.7|75.58|73.58|0
1643284290000|2022-01-27 11:51:30|75.53|73.53|75.7|73.7|75.7|73.7|75.32|73.32|0
1643284300000|2022-01-27 11:51:40|75.75|73.75|75.32|73.32|75.75|73.75|75.32|73.32|0
1643284310000|2022-01-27 11:51:50|75.36|73.36|75.49|73.49|75.49|73.49|75.36|73.36|0
1643284320000|2022-01-27 11:52:00|75.58|73.58|75.58|73.58|75.66|73.66|75.49|73.49|0
1643284330000|2022-01-27 11:52:10|75.83|73.83|75.57|73.57|75.83|73.83|75.53|73.53|0
1643284340000|2022-01-27 11:52:20|75.66|73.66|75.57|73.57|75.66|73.66|75.57|73.57|0
1643284350000|2022-01-27 11:52:30|75.75|73.75|75.75|73.75|75.83|73.83|75.75|73.75|0
1643284360000|2022-01-27 11:52:40|75.87|73.87|75.87|73.87|75.87|73.87|75.83|73.83|0
1643284370000|2022-01-27 11:52:50|76|74|76.18|74.18|76.22|74.22|76|74|0
1643284380000|2022-01-27 11:53:00|76.09|74.09|75.75|73.75|76.09|74.09|75.75|73.75|0
1643284390000|2022-01-27 11:53:10|75.66|73.66|75.49|73.49|75.66|73.66|75.49|73.49|0
1643284400000|2022-01-27 11:53:20|75.44|73.44|75.4|73.4|75.57|73.57|75.4|73.4|0
1643284410000|2022-01-27 11:53:30|75.32|73.32|75.19|73.19|75.32|73.32|75.15|73.15|0
1643284420000|2022-01-27 11:53:40|75.15|73.15|75.1|73.1|75.19|73.19|75.1|73.1|0
1643284430000|2022-01-27 11:53:50|75.15|73.15|75.1|73.1|75.15|73.15|75.02|73.02|0
1643284440000|2022-01-27 11:54:00|75.15|73.15|75.15|73.15|75.44|73.44|75.15|73.15|0
1643284450000|2022-01-27 11:54:10|75.06|73.06|75.4|73.4|75.57|73.57|75.06|73.06|0
1643284460000|2022-01-27 11:54:20|75.49|73.49|75.32|73.32|75.49|73.49|75.27|73.27|0
1643284470000|2022-01-27 11:54:30|75.27|73.27|75.4|73.4|75.4|73.4|75.27|73.27|0
1643284480000|2022-01-27 11:54:40|75.32|73.32|75.32|73.32|75.32|73.32|75.23|73.23|0
1643284490000|2022-01-27 11:54:50|75.4|73.4|75.36|73.36|75.4|73.4|75.32|73.32|0
1643284500000|2022-01-27 11:55:00|75.32|73.32|74.72|72.72|75.32|73.32|74.72|72.72|0
1643284510000|2022-01-27 11:55:10|74.63|72.63|74.63|72.63|74.72|72.72|74.63|72.63|0
1643284520000|2022-01-27 11:55:20|74.55|72.55|74.55|72.55|74.63|72.63|74.55|72.55|0
1643284530000|2022-01-27 11:55:30|74.5|72.5|74.46|72.46|74.5|72.5|74.46|72.46|0
1643284540000|2022-01-27 11:55:40|74.38|72.38|74.38|72.38|74.38|72.38|74.29|72.29|0
1643284550000|2022-01-27 11:55:50|74.55|72.55|74.46|72.46|74.55|72.55|74.42|72.42|0
1643284560000|2022-01-27 11:56:00|74.5|72.5|74.55|72.55|74.55|72.55|74.42|72.42|0
1643284570000|2022-01-27 11:56:10|74.59|72.59|74.55|72.55|74.8|72.8|74.55|72.55|0
1643284580000|2022-01-27 11:56:20|74.29|72.29|74.46|72.46|74.46|72.46|74.08|72.08|0
1643284590000|2022-01-27 11:56:30|74.38|72.38|74.55|72.55|74.55|72.55|74.38|72.38|0
1643284600000|2022-01-27 11:56:40|74.5|72.5|74.46|72.46|74.55|72.55|74.46|72.46|0
1643284610000|2022-01-27 11:56:50|74.59|72.59|74.8|72.8|74.97|72.97|74.59|72.59|0
1643284620000|2022-01-27 11:57:00|74.84|72.84|74.67|72.67|74.84|72.84|74.67|72.67|0
1643284630000|2022-01-27 11:57:10|74.97|72.97|75.31|73.31|75.31|73.31|74.97|72.97|0
1643284640000|2022-01-27 11:57:20|75.57|73.57|75.91|73.91|75.96|73.96|75.57|73.57|0
1643284650000|2022-01-27 11:57:30|75.96|73.96|75.91|73.91|75.96|73.96|75.91|73.91|0
1643284660000|2022-01-27 11:57:40|76.3|74.3|76.34|74.34|76.34|74.34|76.26|74.26|0
1643284670000|2022-01-27 11:57:50|76.3|74.3|76.56|74.56|76.6|74.6|76.3|74.3|0
1643284680000|2022-01-27 11:58:00|76.17|74.17|76.52|74.52|76.52|74.52|76.17|74.17|0
1643284690000|2022-01-27 11:58:10|76.6|74.6|76.6|74.6|76.69|74.69|76.6|74.6|0
1643284700000|2022-01-27 11:58:20|76.52|74.52|76.52|74.52|76.52|74.52|76.34|74.34|0
1643284710000|2022-01-27 11:58:30|76.95|74.95|77.12|75.12|77.12|75.12|76.95|74.95|0
1643284720000|2022-01-27 11:58:40|77.21|75.21|77.3|75.3|77.3|75.3|77.21|75.21|0
1643284730000|2022-01-27 11:58:50|77.38|75.38|77.3|75.3|77.38|75.38|77.17|75.17|0
1643284740000|2022-01-27 11:59:00|77.04|75.04|77.12|75.12|77.21|75.21|76.95|74.95|0
1643284750000|2022-01-27 11:59:10|77.04|75.04|77.3|75.3|77.3|75.3|77.04|75.04|0
1643284760000|2022-01-27 11:59:20|77.34|75.34|77.21|75.21|77.34|75.34|77.21|75.21|0
1643284770000|2022-01-27 11:59:30|77.04|75.04|76.78|74.78|77.04|75.04|76.78|74.78|0
1643284780000|2022-01-27 11:59:40|76.95|74.95|76.78|74.78|76.95|74.95|76.78|74.78|0
1643284790000|2022-01-27 11:59:50|76.95|74.95|76.99|74.99|76.99|74.99|76.95|74.95|0
1643284800000|2022-01-27 12:00:00|77.21|75.21|77.56|75.56|77.56|75.56|77.21|75.21|0
1643284810000|2022-01-27 12:00:10|77.21|75.21|77.04|75.04|77.21|75.21|76.86|74.86|0
1643284820000|2022-01-27 12:00:20|76.86|74.86|76.77|74.77|76.99|74.99|76.77|74.77|0
1643284830000|2022-01-27 12:00:30|76.86|74.86|76.47|74.47|76.86|74.86|76.47|74.47|0
1643284840000|2022-01-27 12:00:40|76.34|74.34|76.43|74.43|76.51|74.51|76.34|74.34|0
1643284850000|2022-01-27 12:00:50|76.34|74.34|76.43|74.43|76.47|74.47|76.34|74.34|0
1643284860000|2022-01-27 12:01:00|76.3|74.3|76.17|74.17|76.3|74.3|76.17|74.17|0
1643284870000|2022-01-27 12:01:10|76.21|74.21|76.95|74.95|76.95|74.95|76|74|0
1643284880000|2022-01-27 12:01:20|77.12|75.12|77.12|75.12|77.12|75.12|77.03|75.03|0
1643284890000|2022-01-27 12:01:30|77.03|75.03|77.12|75.12|77.12|75.12|77.03|75.03|0
1643284900000|2022-01-27 12:01:40|76.95|74.95|77.03|75.03|77.03|75.03|76.95|74.95|0
1643284910000|2022-01-27 12:01:50|77.21|75.21|76.51|74.51|77.21|75.21|76.51|74.51|0
1643284920000|2022-01-27 12:02:00|76.25|74.25|76.25|74.25|76.34|74.34|76.17|74.17|0
1643284930000|2022-01-27 12:02:10|76.43|74.43|76.51|74.51|76.51|74.51|76.43|74.43|0
1643284940000|2022-01-27 12:02:20|76|74|75.78|73.78|76|74|75.74|73.74|0
1643284950000|2022-01-27 12:02:30|75.57|73.57|75.74|73.74|75.74|73.74|75.48|73.48|0
1643284960000|2022-01-27 12:02:40|75.82|73.82|76.08|74.08|76.08|74.08|75.82|73.82|0
1643284970000|2022-01-27 12:02:50|76.3|74.3|76.38|74.38|76.43|74.43|76.3|74.3|0
1643284980000|2022-01-27 12:03:00|76.51|74.51|76.21|74.21|76.51|74.51|76.21|74.21|0
1643284990000|2022-01-27 12:03:10|76.25|74.25|76.17|74.17|76.25|74.25|75.99|73.99|0
1643285000000|2022-01-27 12:03:20|76.08|74.08|76.25|74.25|76.25|74.25|76.08|74.08|0
1643285010000|2022-01-27 12:03:30|76.17|74.17|75.91|73.91|76.21|74.21|75.91|73.91|0
1643285020000|2022-01-27 12:03:40|75.82|73.82|76.17|74.17|76.17|74.17|75.82|73.82|0
1643285030000|2022-01-27 12:03:50|76.08|74.08|75.65|73.65|76.17|74.17|75.65|73.65|0
1643285040000|2022-01-27 12:04:00|75.82|73.82|75.82|73.82|75.82|73.82|75.82|73.82|0
1643285050000|2022-01-27 12:04:10|75.74|73.74|76.08|74.08|76.08|74.08|75.65|73.65|0
1643285060000|2022-01-27 12:04:20|75.99|73.99|75.99|73.99|75.99|73.99|75.82|73.82|0
1643285070000|2022-01-27 12:04:30|76.08|74.08|76.25|74.25|76.25|74.25|76.08|74.08|0
1643285080000|2022-01-27 12:04:40|76.34|74.34|76.38|74.38|76.6|74.6|76.34|74.34|0
1643285090000|2022-01-27 12:04:50|76.34|74.34|76.25|74.25|76.34|74.34|76.21|74.21|0
1643285100000|2022-01-27 12:05:00|76.51|74.51|75.82|73.82|76.51|74.51|75.82|73.82|0
1643285110000|2022-01-27 12:05:10|75.65|73.65|75.52|73.52|75.65|73.65|75.48|73.48|0
1643285120000|2022-01-27 12:05:20|75.39|73.39|75.01|73.01|75.39|73.39|74.88|72.88|0
1643285130000|2022-01-27 12:05:30|75.14|73.14|75.18|73.18|75.22|73.22|75.01|73.01|0
1643285140000|2022-01-27 12:05:40|75.31|73.31|75.65|73.65|75.65|73.65|75.31|73.31|0
1643285150000|2022-01-27 12:05:50|75.39|73.39|75.31|73.31|75.48|73.48|75.31|73.31|0
1643285160000|2022-01-27 12:06:00|75.35|73.35|75.22|73.22|75.35|73.35|75.14|73.14|0
1643285170000|2022-01-27 12:06:10|75.18|73.18|74.71|72.71|75.18|73.18|74.71|72.71|0
1643285180000|2022-01-27 12:06:20|74.62|72.62|74.83|72.83|74.92|72.92|74.58|72.58|0
1643285190000|2022-01-27 12:06:30|74.71|72.71|74.88|72.88|74.96|72.96|74.71|72.71|0
1643285200000|2022-01-27 12:06:40|74.96|72.96|74.96|72.96|75.13|73.13|74.96|72.96|0
1643285210000|2022-01-27 12:06:50|74.79|72.79|74.88|72.88|74.96|72.96|74.79|72.79|0
1643285220000|2022-01-27 12:07:00|74.96|72.96|75.31|73.31|75.31|73.31|74.96|72.96|0
1643285230000|2022-01-27 12:07:10|75.26|73.26|75.31|73.31|75.48|73.48|75.26|73.26|0
1643285240000|2022-01-27 12:07:20|75.39|73.39|75.52|73.52|75.52|73.52|75.31|73.31|0
1643285250000|2022-01-27 12:07:30|75.48|73.48|75.35|73.35|75.48|73.48|75.35|73.35|0
1643285260000|2022-01-27 12:07:40|75.39|73.39|75.48|73.48|75.52|73.52|75.35|73.35|0
1643285270000|2022-01-27 12:07:50|75.39|73.39|74.96|72.96|75.43|73.43|74.96|72.96|0
1643285280000|2022-01-27 12:08:00|75.05|73.05|75.05|73.05|75.13|73.13|75.05|73.05|0
1643285290000|2022-01-27 12:08:10|74.79|72.79|74.71|72.71|74.79|72.79|74.62|72.62|0
1643285300000|2022-01-27 12:08:20|74.79|72.79|74.92|72.92|74.92|72.92|74.79|72.79|0
1643285310000|2022-01-27 12:08:30|75.13|73.13|74.96|72.96|75.3|73.3|74.96|72.96|0
1643285320000|2022-01-27 12:08:40|74.88|72.88|74.96|72.96|74.96|72.96|74.88|72.88|0
1643285330000|2022-01-27 12:08:50|75|73|75.09|73.09|75.09|73.09|74.96|72.96|0
1643285340000|2022-01-27 12:09:00|75.3|73.3|75|73|75.3|73.3|75|73|0
1643285350000|2022-01-27 12:09:10|74.96|72.96|74.96|72.96|74.96|72.96|74.92|72.92|0
1643285360000|2022-01-27 12:09:20|75.05|73.05|74.96|72.96|75.05|73.05|74.92|72.92|0
1643285370000|2022-01-27 12:09:30|75.05|73.05|75.05|73.05|75.05|73.05|75.05|73.05|0
1643285380000|2022-01-27 12:09:40|75.13|73.13|75.05|73.05|75.3|73.3|75.05|73.05|0
1643285390000|2022-01-27 12:09:50|75.3|73.3|76.08|74.08|76.08|74.08|75.3|73.3|0
1643285400000|2022-01-27 12:10:00|76.03|74.03|76.12|74.12|76.12|74.12|75.9|73.9|0
1643285410000|2022-01-27 12:10:10|76.42|74.42|76.63|74.63|76.68|74.68|76.42|74.42|0
1643285420000|2022-01-27 12:10:20|76.85|74.85|76.85|74.85|77.03|75.03|76.85|74.85|0
1643285430000|2022-01-27 12:10:30|76.81|74.81|76.89|74.89|76.89|74.89|76.59|74.59|0
1643285440000|2022-01-27 12:10:40|76.94|74.94|76.94|74.94|77.2|75.2|76.94|74.94|0
1643285450000|2022-01-27 12:10:50|77.11|75.11|77.15|75.15|77.29|75.29|76.94|74.94|0
1643285460000|2022-01-27 12:11:00|77.37|75.37|77.33|75.33|77.42|75.42|77.33|75.33|0
1643285470000|2022-01-27 12:11:10|77.37|75.37|77.46|75.46|77.46|75.46|77.33|75.33|0
1643285480000|2022-01-27 12:11:20|77.2|75.2|77.81|75.81|77.81|75.81|77.2|75.2|0
1643285490000|2022-01-27 12:11:30|78.07|76.07|77.9|75.9|78.07|76.07|77.85|75.85|0
1643285500000|2022-01-27 12:11:40|78.07|76.07|78.16|76.16|78.16|76.16|78.07|76.07|0
1643285510000|2022-01-27 12:11:50|78.07|76.07|78.25|76.25|78.34|76.34|78.07|76.07|0
1643285520000|2022-01-27 12:12:00|78.16|76.16|78.38|76.38|78.42|76.42|78.16|76.16|0
1643285530000|2022-01-27 12:12:10|78.16|76.16|78.25|76.25|78.34|76.34|78.16|76.16|0
1643285540000|2022-01-27 12:12:20|78.34|76.34|78.25|76.25|78.34|76.34|78.25|76.25|0
1643285550000|2022-01-27 12:12:30|78.34|76.34|78.95|76.95|78.95|76.95|78.34|76.34|0
1643285560000|2022-01-27 12:12:40|79.04|77.04|78.95|76.95|79.04|77.04|78.95|76.95|0
1643285570000|2022-01-27 12:12:50|79.13|77.13|79.13|77.13|79.13|77.13|79.13|77.13|0
1643285580000|2022-01-27 12:13:00|79.22|77.22|79.22|77.22|79.22|77.22|79.13|77.13|0
1643285590000|2022-01-27 12:13:10|79.17|77.17|79.04|77.04|79.22|77.22|79.04|77.04|0
1643285600000|2022-01-27 12:13:20|78.95|76.95|79.31|77.31|79.31|77.31|78.95|76.95|0
1643285610000|2022-01-27 12:13:30|79.39|77.39|79.31|77.31|79.39|77.39|79.31|77.31|0
1643285620000|2022-01-27 12:13:40|78.77|76.77|78.95|76.95|78.95|76.95|78.77|76.77|0
1643285630000|2022-01-27 12:13:50|79.04|77.04|79.39|77.39|79.39|77.39|78.95|76.95|0
1643285640000|2022-01-27 12:14:00|79.48|77.48|79.39|77.39|79.48|77.48|79.39|77.39|0
1643285650000|2022-01-27 12:14:10|79.48|77.48|79.39|77.39|79.48|77.48|79.39|77.39|0
1643285660000|2022-01-27 12:14:20|79.04|77.04|79.04|77.04|79.04|77.04|79.04|77.04|0
1643285670000|2022-01-27 12:14:30|78.86|76.86|79.04|77.04|79.04|77.04|78.86|76.86|0
1643285680000|2022-01-27 12:14:40|78.95|76.95|79.04|77.04|79.04|77.04|78.95|76.95|0
1643285690000|2022-01-27 12:14:50|78.99|76.99|78.86|76.86|78.99|76.99|78.86|76.86|0
1643285700000|2022-01-27 12:15:00|78.82|76.82|79.13|77.13|79.13|77.13|78.69|76.69|0
1643285710000|2022-01-27 12:15:10|79.3|77.3|79.48|77.48|79.48|77.48|79.3|77.3|0
1643285720000|2022-01-27 12:15:20|79.57|77.57|79.57|77.57|79.66|77.66|79.57|77.57|0
1643285730000|2022-01-27 12:15:30|79.66|77.66|79.66|77.66|79.66|77.66|79.66|77.66|0
1643285740000|2022-01-27 12:15:40|79.39|77.39|79.35|77.35|79.39|77.39|79.35|77.35|0
1643285750000|2022-01-27 12:15:50|79.21|77.21|78.95|76.95|79.21|77.21|78.95|76.95|0
1643285760000|2022-01-27 12:16:00|78.86|76.86|78.68|76.68|78.86|76.86|78.68|76.68|0
1643285770000|2022-01-27 12:16:10|78.6|76.6|78.33|76.33|78.6|76.6|78.33|76.33|0
1643285780000|2022-01-27 12:16:20|78.24|76.24|77.81|75.81|78.24|76.24|77.81|75.81|0
1643285790000|2022-01-27 12:16:30|77.98|75.98|77.81|75.81|77.98|75.98|77.81|75.81|0
1643285800000|2022-01-27 12:16:40|78.07|76.07|77.89|75.89|78.07|76.07|77.89|75.89|0
1643285810000|2022-01-27 12:16:50|77.63|75.63|77.46|75.46|77.63|75.63|77.46|75.46|0
1643285820000|2022-01-27 12:17:00|77.63|75.63|77.98|75.98|77.98|75.98|77.63|75.63|0
1643285830000|2022-01-27 12:17:10|78.07|76.07|77.89|75.89|78.07|76.07|77.89|75.89|0
1643285840000|2022-01-27 12:17:20|77.98|75.98|77.8|75.8|78.07|76.07|77.8|75.8|0
1643285850000|2022-01-27 12:17:30|77.98|75.98|77.98|75.98|78.02|76.02|77.98|75.98|0
1643285860000|2022-01-27 12:17:40|77.93|75.93|77.54|75.54|77.93|75.93|77.54|75.54|0
1643285870000|2022-01-27 12:17:50|77.41|75.41|77.19|75.19|77.41|75.41|77.11|75.11|0
1643285880000|2022-01-27 12:18:00|77.32|75.32|76.93|74.93|77.32|75.32|76.93|74.93|0
1643285890000|2022-01-27 12:18:10|76.97|74.97|76.76|74.76|76.97|74.97|76.76|74.76|0
1643285900000|2022-01-27 12:18:20|76.67|74.67|76.59|74.59|76.67|74.67|76.54|74.54|0
1643285910000|2022-01-27 12:18:30|76.5|74.5|76.24|74.24|76.5|74.5|76.24|74.24|0
1643285920000|2022-01-27 12:18:40|76.07|74.07|75.76|73.76|76.15|74.15|75.76|73.76|0
1643285930000|2022-01-27 12:18:50|75.98|73.98|75.64|73.64|75.98|73.98|75.59|73.59|0
1643285940000|2022-01-27 12:19:00|75.29|73.29|75.55|73.55|75.55|73.55|75.29|73.29|0
1643285950000|2022-01-27 12:19:10|75.47|73.47|75.55|73.55|75.55|73.55|75.42|73.42|0
1643285960000|2022-01-27 12:19:20|75.64|73.64|75.55|73.55|75.64|73.64|75.55|73.55|0
1643285970000|2022-01-27 12:19:30|75.12|73.12|75.38|73.38|75.38|73.38|75.12|73.12|0
1643285980000|2022-01-27 12:19:40|75.47|73.47|75.12|73.12|75.47|73.47|75.12|73.12|0
1643285990000|2022-01-27 12:19:50|75.04|73.04|74.7|72.7|75.04|73.04|74.7|72.7|0
1643286000000|2022-01-27 12:20:00|74.61|72.61|75.04|73.04|75.04|73.04|74.61|72.61|0
1643286010000|2022-01-27 12:20:10|75.12|73.12|75.04|73.04|75.12|73.12|75.04|73.04|0
1643286020000|2022-01-27 12:20:20|75.12|73.12|75.38|73.38|75.38|73.38|75.12|73.12|0
1643286030000|2022-01-27 12:20:30|75.29|73.29|74.95|72.95|75.46|73.46|74.95|72.95|0
1643286040000|2022-01-27 12:20:40|74.82|72.82|74.53|72.53|74.82|72.82|74.53|72.53|0
1643286050000|2022-01-27 12:20:50|74.61|72.61|74.27|72.27|74.61|72.61|74.27|72.27|0
1643286060000|2022-01-27 12:21:00|74.36|72.36|74.82|72.82|74.82|72.82|74.36|72.36|0
1643286070000|2022-01-27 12:21:10|74.78|72.78|74.87|72.87|74.87|72.87|74.78|72.78|0
1643286080000|2022-01-27 12:21:20|74.82|72.82|74.95|72.95|75.04|73.04|74.82|72.82|0
1643286090000|2022-01-27 12:21:30|75.04|73.04|75.04|73.04|75.29|73.29|75.04|73.04|0
1643286100000|2022-01-27 12:21:40|74.95|72.95|74.78|72.78|75.16|73.16|74.78|72.78|0
1643286110000|2022-01-27 12:21:50|74.7|72.7|75.04|73.04|75.04|73.04|74.7|72.7|0
1643286120000|2022-01-27 12:22:00|75.12|73.12|74.78|72.78|75.12|73.12|74.53|72.53|0
1643286130000|2022-01-27 12:22:10|74.53|72.53|74.36|72.36|74.53|72.53|74.36|72.36|0
1643286140000|2022-01-27 12:22:20|74.53|72.53|74.95|72.95|74.95|72.95|74.53|72.53|0
1643286150000|2022-01-27 12:22:30|74.78|72.78|74.06|72.06|74.78|72.78|74.06|72.06|0
1643286160000|2022-01-27 12:22:40|74.19|72.19|74.02|72.02|74.19|72.19|74.02|72.02|0
1643286170000|2022-01-27 12:22:50|73.89|71.89|73.47|71.47|73.89|71.89|73.47|71.47|0
1643286180000|2022-01-27 12:23:00|73.59|71.59|73.09|71.09|73.59|71.59|73.09|71.09|0
1643286190000|2022-01-27 12:23:10|73.01|71.01|72.92|70.92|73.09|71.09|72.92|70.92|0
1643286200000|2022-01-27 12:23:20|73.01|71.01|72.67|70.67|73.01|71.01|72.67|70.67|0
1643286210000|2022-01-27 12:23:30|72.42|70.42|72.59|70.59|72.59|70.59|72.34|70.34|0
1643286220000|2022-01-27 12:23:40|72.46|70.46|72.92|70.92|72.92|70.92|72.17|70.17|0
1643286230000|2022-01-27 12:23:50|72.84|70.84|72.59|70.59|72.84|70.84|72.59|70.59|0
1643286240000|2022-01-27 12:24:00|72.92|70.92|72.59|70.59|73.01|71.01|72.59|70.59|0
1643286250000|2022-01-27 12:24:10|72.51|70.51|72.3|70.3|72.51|70.51|72.3|70.3|0
1643286260000|2022-01-27 12:24:20|72.42|70.42|72.67|70.67|72.76|70.76|72.42|70.42|0
1643286270000|2022-01-27 12:24:30|72.75|70.75|72.67|70.67|72.75|70.75|72.59|70.59|0
1643286280000|2022-01-27 12:24:40|72.59|70.59|72.59|70.59|72.59|70.59|72.5|70.5|0
1643286290000|2022-01-27 12:24:50|72.5|70.5|71.96|69.96|72.5|70.5|71.96|69.96|0
1643286300000|2022-01-27 12:25:00|72.01|70.01|72.25|70.25|72.42|70.42|72.01|70.01|0
1643286310000|2022-01-27 12:25:10|72.17|70.17|72.17|70.17|72.34|70.34|72.17|70.17|0
1643286320000|2022-01-27 12:25:20|72.42|70.42|72.59|70.59|72.59|70.59|72.42|70.42|0
1643286330000|2022-01-27 12:25:30|72.5|70.5|72.59|70.59|72.67|70.67|72.5|70.5|0
1643286340000|2022-01-27 12:25:40|72.75|70.75|72.75|70.75|72.75|70.75|72.59|70.59|0
1643286350000|2022-01-27 12:25:50|72.67|70.67|72.5|70.5|72.67|70.67|72.42|70.42|0
1643286360000|2022-01-27 12:26:00|72.42|70.42|72.42|70.42|72.5|70.5|72.42|70.42|0
1643286370000|2022-01-27 12:26:10|72.59|70.59|72.75|70.75|72.75|70.75|72.5|70.5|0
1643286380000|2022-01-27 12:26:20|72.67|70.67|72.25|70.25|72.67|70.67|72.25|70.25|0
1643286390000|2022-01-27 12:26:30|72.17|70.17|72.09|70.09|72.17|70.17|72.09|70.09|0
1643286400000|2022-01-27 12:26:40|72.17|70.17|72.34|70.34|72.34|70.34|72.17|70.17|0
1643286410000|2022-01-27 12:26:50|72.5|70.5|72.92|70.92|72.92|70.92|72.5|70.5|0
1643286420000|2022-01-27 12:27:00|73.68|71.68|73.72|71.72|73.8|71.8|73.68|71.68|0
1643286430000|2022-01-27 12:27:10|73.76|71.76|73.76|71.76|73.76|71.76|73.68|71.68|0
1643286440000|2022-01-27 12:27:20|73.68|71.68|73.59|71.59|73.76|71.76|73.55|71.55|0
1643286450000|2022-01-27 12:27:30|73.51|71.51|73.21|71.21|73.59|71.59|73.21|71.21|0
1643286460000|2022-01-27 12:27:40|72.67|70.67|72.59|70.59|72.67|70.67|72.54|70.54|0
1643286470000|2022-01-27 12:27:50|72.88|70.88|72.79|70.79|72.88|70.88|72.75|70.75|0
1643286480000|2022-01-27 12:28:00|72.84|70.84|73.29|71.29|73.29|71.29|72.71|70.71|0
1643286490000|2022-01-27 12:28:10|73.25|71.25|73.34|71.34|73.42|71.42|73.25|71.25|0
1643286500000|2022-01-27 12:28:20|73.51|71.51|73.63|71.63|73.67|71.67|73.51|71.51|0
1643286510000|2022-01-27 12:28:30|73.67|71.67|73.67|71.67|73.67|71.67|73.67|71.67|0
1643286520000|2022-01-27 12:28:40|73.76|71.76|73.71|71.71|73.76|71.76|73.71|71.71|0
1643286530000|2022-01-27 12:28:50|73.76|71.76|74.18|72.18|74.18|72.18|73.76|71.76|0
1643286540000|2022-01-27 12:29:00|74.1|72.1|74.14|72.14|74.14|72.14|74.01|72.01|0
1643286550000|2022-01-27 12:29:10|74.35|72.35|74.43|72.43|74.43|72.43|74.35|72.35|0
1643286560000|2022-01-27 12:29:20|74.52|72.52|74.52|72.52|74.52|72.52|74.43|72.43|0
1643286570000|2022-01-27 12:29:30|74.43|72.43|74.43|72.43|74.47|72.47|74.43|72.43|0
1643286580000|2022-01-27 12:29:40|74.01|72.01|73.84|71.84|74.1|72.1|73.84|71.84|0
1643286590000|2022-01-27 12:29:50|73.93|71.93|73.59|71.59|73.93|71.93|73.59|71.59|0
1643286600000|2022-01-27 12:30:00|73.34|71.34|73.34|71.34|73.34|71.34|73.34|71.34|0
1643286610000|2022-01-27 12:30:10|73.42|71.42|73.59|71.59|73.67|71.67|73.42|71.42|0
1643286620000|2022-01-27 12:30:20|73.67|71.67|73.59|71.59|73.84|71.84|73.59|71.59|0
1643286640000|2022-01-27 12:30:40|73.67|71.67|73.84|71.84|73.84|71.84|73.67|71.67|0
1643286650000|2022-01-27 12:30:50|73.76|71.76|73.67|71.67|73.76|71.76|73.67|71.67|0
1643286660000|2022-01-27 12:31:00|73.84|71.84|74.18|72.18|74.18|72.18|73.84|71.84|0
1643286670000|2022-01-27 12:31:10|74.35|72.35|74.52|72.52|74.69|72.69|74.35|72.35|0
1643286680000|2022-01-27 12:31:20|74.6|72.6|73.92|71.92|74.6|72.6|73.84|71.84|0
1643286690000|2022-01-27 12:31:30|73.76|71.76|73.5|71.5|73.76|71.76|73.5|71.5|0
1643286700000|2022-01-27 12:31:40|73.59|71.59|73.5|71.5|73.67|71.67|73.5|71.5|0
1643286710000|2022-01-27 12:31:50|73.33|71.33|73.25|71.25|73.33|71.33|73.25|71.25|0
1643286720000|2022-01-27 12:32:00|73.08|71.08|72.83|70.83|73.08|71.08|72.83|70.83|0
1643286730000|2022-01-27 12:32:10|73.5|71.5|73.08|71.08|73.5|71.5|73.08|71.08|0
1643286740000|2022-01-27 12:32:20|72.87|70.87|72.66|70.66|72.87|70.87|72.66|70.66|0
1643286750000|2022-01-27 12:32:30|72.75|70.75|72.7|70.7|73|71|72.7|70.7|0
1643286760000|2022-01-27 12:32:40|72.66|70.66|72.66|70.66|72.7|70.7|72.58|70.58|0
1643286770000|2022-01-27 12:32:50|72.83|70.83|72.62|70.62|72.83|70.83|72.58|70.58|0
1643286780000|2022-01-27 12:33:00|72.58|70.58|72.37|70.37|72.58|70.58|72.37|70.37|0
1643286790000|2022-01-27 12:33:10|72.41|70.41|72.25|70.25|72.41|70.41|72.16|70.16|0
1643286800000|2022-01-27 12:33:20|72.16|70.16|71.92|69.92|72.16|70.16|71.92|69.92|0
1643286810000|2022-01-27 12:33:30|72|70|71.83|69.83|72|70|71.83|69.83|0
1643286820000|2022-01-27 12:33:40|71.67|69.67|71.67|69.67|71.67|69.67|71.58|69.58|0
1643286830000|2022-01-27 12:33:50|71.75|69.75|72.08|70.08|72.08|70.08|71.75|69.75|0
1643286840000|2022-01-27 12:34:00|72|70|71.92|69.92|72|70|71.92|69.92|0
1643286850000|2022-01-27 12:34:10|71.87|69.87|72.16|70.16|72.16|70.16|71.87|69.87|0
1643286860000|2022-01-27 12:34:20|72.25|70.25|72.25|70.25|72.25|70.25|72.04|70.04|0
1643286870000|2022-01-27 12:34:30|72.08|70.08|71.25|69.25|72.08|70.08|71.25|69.25|0
1643286880000|2022-01-27 12:34:40|71.09|69.09|70.76|68.76|71.09|69.09|70.76|68.76|0
1643286890000|2022-01-27 12:34:50|70.68|68.68|70.76|68.76|70.76|68.76|70.68|68.68|0
1643286900000|2022-01-27 12:35:00|70.68|68.68|70.68|68.68|70.8|68.8|70.68|68.68|0
1643286910000|2022-01-27 12:35:10|70.84|68.84|70.92|68.92|70.96|68.96|70.76|68.76|0
1643286920000|2022-01-27 12:35:20|71.05|69.05|70.68|68.68|71.05|69.05|70.68|68.68|0
1643286930000|2022-01-27 12:35:30|70.84|68.84|70.68|68.68|70.84|68.84|70.68|68.68|0
1643286940000|2022-01-27 12:35:40|70.6|68.6|71.38|69.38|71.38|69.38|70.6|68.6|0
1643286950000|2022-01-27 12:35:50|71.25|69.25|71.37|69.37|71.67|69.67|71.25|69.25|0
1643286960000|2022-01-27 12:36:00|71.21|69.21|71.29|69.29|71.34|69.34|71.21|69.21|0
1643286970000|2022-01-27 12:36:10|71.17|69.17|71.09|69.09|71.17|69.17|71.01|69.01|0
1643286980000|2022-01-27 12:36:20|71.25|69.25|71.58|69.58|71.58|69.58|71.25|69.25|0
1643286990000|2022-01-27 12:36:30|71.66|69.66|72|70|72.08|70.08|71.66|69.66|0
1643287000000|2022-01-27 12:36:40|72.2|70.2|72.16|70.16|72.2|70.2|72.16|70.16|0
1643287010000|2022-01-27 12:36:50|72.24|70.24|72.41|70.41|72.41|70.41|72.24|70.24|0
1643287020000|2022-01-27 12:37:00|72.58|70.58|72.62|70.62|72.66|70.66|72.49|70.49|0
1643287030000|2022-01-27 12:37:10|72.91|70.91|72.87|70.87|72.95|70.95|72.87|70.87|0
1643287040000|2022-01-27 12:37:20|72.91|70.91|72.95|70.95|72.95|70.95|72.91|70.91|0
1643287050000|2022-01-27 12:37:30|72.99|70.99|72.74|70.74|72.99|70.99|72.74|70.74|0
1643287060000|2022-01-27 12:37:40|72.66|70.66|72.99|70.99|73.03|71.03|72.66|70.66|0
1643287070000|2022-01-27 12:37:50|73.71|71.71|74.04|72.04|74.04|72.04|73.71|71.71|0
1643287080000|2022-01-27 12:38:00|74.3|72.3|73.79|71.79|74.3|72.3|73.79|71.79|0
1643287090000|2022-01-27 12:38:10|73.5|71.5|73.41|71.41|73.58|71.58|73.41|71.41|0
1643287100000|2022-01-27 12:38:20|73.54|71.54|73.62|71.62|73.62|71.62|73.54|71.54|0
1643287110000|2022-01-27 12:38:30|73.54|71.54|73.75|71.75|73.75|71.75|73.54|71.54|0
1643287120000|2022-01-27 12:38:40|73.45|71.45|73.45|71.45|73.79|71.79|73.45|71.45|0
1643287130000|2022-01-27 12:38:50|73.5|71.5|73.79|71.79|73.79|71.79|73.24|71.24|0
1643287140000|2022-01-27 12:39:00|73.67|71.67|73.75|71.75|73.75|71.75|73.58|71.58|0
1643287150000|2022-01-27 12:39:10|73.66|71.66|73.5|71.5|73.66|71.66|73.5|71.5|0
1643287160000|2022-01-27 12:39:20|73.12|71.12|73.58|71.58|73.58|71.58|73.12|71.12|0
1643287170000|2022-01-27 12:39:30|73.33|71.33|73.03|71.03|73.33|71.33|73.03|71.03|0
1643287180000|2022-01-27 12:39:40|73.16|71.16|72.83|70.83|73.16|71.16|72.83|70.83|0
1643287190000|2022-01-27 12:39:50|72.87|70.87|72.78|70.78|72.87|70.87|72.78|70.78|0
1643287200000|2022-01-27 12:40:00|72.83|70.83|72.91|70.91|72.91|70.91|72.83|70.83|0
1643287210000|2022-01-27 12:40:10|72.66|70.66|72.74|70.74|72.78|70.78|72.66|70.66|0
1643287220000|2022-01-27 12:40:20|73.16|71.16|73.24|71.24|73.41|71.41|73.16|71.16|0
1643287230000|2022-01-27 12:40:30|73.08|71.08|73.08|71.08|73.08|71.08|72.95|70.95|0
1643287240000|2022-01-27 12:40:40|72.99|70.99|72.7|70.7|72.99|70.99|72.57|70.57|0
1643287250000|2022-01-27 12:40:50|72.78|70.78|72.74|70.74|72.86|70.86|72.74|70.74|0
1643287260000|2022-01-27 12:41:00|72.61|70.61|72.82|70.82|72.82|70.82|72.61|70.61|0
1643287270000|2022-01-27 12:41:10|72.86|70.86|73.75|71.75|73.75|71.75|72.86|70.86|0
1643287280000|2022-01-27 12:41:20|73.7|71.7|73.16|71.16|73.92|71.92|73.16|71.16|0
1643287290000|2022-01-27 12:41:30|73.12|71.12|72.86|70.86|73.12|71.12|72.7|70.7|0
1643287300000|2022-01-27 12:41:40|72.74|70.74|72.95|70.95|72.95|70.95|72.74|70.74|0
1643287310000|2022-01-27 12:41:50|72.66|70.66|72.49|70.49|72.66|70.66|72.49|70.49|0
1643287320000|2022-01-27 12:42:00|72.41|70.41|73.07|71.07|73.07|71.07|72.41|70.41|0
1643287330000|2022-01-27 12:42:10|72.86|70.86|73.11|71.11|73.11|71.11|72.7|70.7|0
1643287340000|2022-01-27 12:42:20|72.91|70.91|72.32|70.32|72.91|70.91|72.32|70.32|0
1643287350000|2022-01-27 12:42:30|72.28|70.28|72.32|70.32|72.36|70.36|72.28|70.28|0
1643287360000|2022-01-27 12:42:40|72.41|70.41|72.66|70.66|72.66|70.66|72.36|70.36|0
1643287370000|2022-01-27 12:42:50|72.61|70.61|72.49|70.49|72.61|70.61|72.45|70.45|0
1643287380000|2022-01-27 12:43:00|72.53|70.53|73.24|71.24|73.24|71.24|72.53|70.53|0
1643287390000|2022-01-27 12:43:10|73.33|71.33|72.86|70.86|73.33|71.33|72.86|70.86|0
1643287400000|2022-01-27 12:43:20|72.99|70.99|72.99|70.99|73.11|71.11|72.99|70.99|0
1643287410000|2022-01-27 12:43:30|73.03|71.03|73.41|71.41|73.41|71.41|73.03|71.03|0
1643287420000|2022-01-27 12:43:40|73.07|71.07|73.2|71.2|73.2|71.2|72.95|70.95|0
1643287430000|2022-01-27 12:43:50|73.11|71.11|73.11|71.11|73.11|71.11|73.11|71.11|0
1643287440000|2022-01-27 12:44:00|73.16|71.16|73.16|71.16|73.16|71.16|73.16|71.16|0
1643287450000|2022-01-27 12:44:10|73.45|71.45|73.58|71.58|73.74|71.74|73.45|71.45|0
1643287460000|2022-01-27 12:44:20|73.66|71.66|73.53|71.53|73.7|71.7|73.45|71.45|0
1643287470000|2022-01-27 12:44:30|72.9|70.9|72.78|70.78|72.9|70.9|72.78|70.78|0
1643287480000|2022-01-27 12:44:40|72.86|70.86|72.69|70.69|72.86|70.86|72.69|70.69|0
1643287490000|2022-01-27 12:44:50|72.78|70.78|72.57|70.57|72.78|70.78|72.57|70.57|0
1643287500000|2022-01-27 12:45:00|72.44|70.44|73.11|71.11|73.11|71.11|72.44|70.44|0
1643287510000|2022-01-27 12:45:10|73.41|71.41|74.21|72.21|74.21|72.21|73.41|71.41|0
1643287520000|2022-01-27 12:45:20|74.29|72.29|73.95|71.95|74.29|72.29|73.95|71.95|0
1643287530000|2022-01-27 12:45:30|74.21|72.21|74.38|72.38|74.38|72.38|74.21|72.21|0
1643287540000|2022-01-27 12:45:40|73.53|71.53|73.28|71.28|73.53|71.53|73.28|71.28|0
1643287550000|2022-01-27 12:45:50|73.11|71.11|73.28|71.28|73.45|71.45|73.11|71.11|0
1643287560000|2022-01-27 12:46:00|73.45|71.45|73.24|71.24|73.45|71.45|73.24|71.24|0
1643287570000|2022-01-27 12:46:10|73.15|71.15|73.32|71.32|73.32|71.32|73.15|71.15|0
1643287580000|2022-01-27 12:46:20|73.36|71.36|73.57|71.57|73.7|71.7|73.36|71.36|0
1643287590000|2022-01-27 12:46:30|73.74|71.74|73.7|71.7|73.74|71.74|73.61|71.61|0
1643287600000|2022-01-27 12:46:40|73.74|71.74|74.33|72.33|74.33|72.33|73.74|71.74|0
1643287610000|2022-01-27 12:46:50|74.38|72.38|74.8|72.8|74.8|72.8|74.38|72.38|0
1643287620000|2022-01-27 12:47:00|74.63|72.63|74.8|72.8|74.8|72.8|74.63|72.63|0
1643287630000|2022-01-27 12:47:10|74.84|72.84|74.93|72.93|74.93|72.93|74.71|72.71|0
1643287640000|2022-01-27 12:47:20|74.71|72.71|74.8|72.8|74.8|72.8|74.42|72.42|0
1643287650000|2022-01-27 12:47:30|74.84|72.84|75.53|73.53|75.53|73.53|74.84|72.84|0
1643287660000|2022-01-27 12:47:40|75.31|73.31|75.36|73.36|75.36|73.36|75.27|73.27|0
1643287670000|2022-01-27 12:47:50|75.18|73.18|75.27|73.27|75.44|73.44|75.18|73.18|0
1643287680000|2022-01-27 12:48:00|75.44|73.44|75.48|73.48|75.48|73.48|75.4|73.4|0
1643287690000|2022-01-27 12:48:10|75.65|73.65|75.83|73.83|75.83|73.83|75.65|73.65|0
1643287700000|2022-01-27 12:48:20|75.7|73.7|75.7|73.7|75.78|73.78|75.7|73.7|0
1643287710000|2022-01-27 12:48:30|75.78|73.78|75.82|73.82|75.82|73.82|75.7|73.7|0
1643287720000|2022-01-27 12:48:40|75.7|73.7|75.44|73.44|75.7|73.7|75.44|73.44|0
1643287730000|2022-01-27 12:48:50|75.4|73.4|75.61|73.61|75.7|73.7|75.4|73.4|0
1643287740000|2022-01-27 12:49:00|75.44|73.44|75.53|73.53|75.61|73.61|75.44|73.44|0
1643287750000|2022-01-27 12:49:10|75.57|73.57|75.7|73.7|75.7|73.7|75.57|73.57|0
1643287760000|2022-01-27 12:49:20|75.57|73.57|75.53|73.53|75.61|73.61|75.53|73.53|0
1643287770000|2022-01-27 12:49:30|75.61|73.61|75.7|73.7|75.7|73.7|75.53|73.53|0
1643287780000|2022-01-27 12:49:40|75.57|73.57|75.44|73.44|75.57|73.57|75.44|73.44|0
1643287790000|2022-01-27 12:49:50|75.53|73.53|75.44|73.44|75.53|73.53|75.44|73.44|0
1643287800000|2022-01-27 12:50:00|75.1|73.1|74.76|72.76|75.1|73.1|74.76|72.76|0
1643287810000|2022-01-27 12:50:10|74.84|72.84|74.76|72.76|74.84|72.84|74.76|72.76|0
1643287820000|2022-01-27 12:50:20|74.84|72.84|74.97|72.97|75.1|73.1|74.84|72.84|0
1643287830000|2022-01-27 12:50:30|74.93|72.93|74.76|72.76|74.93|72.93|74.71|72.71|0
1643287840000|2022-01-27 12:50:40|74.84|72.84|75.35|73.35|75.35|73.35|74.84|72.84|0
1643287850000|2022-01-27 12:50:50|75.61|73.61|75.87|73.87|75.87|73.87|75.61|73.61|0
1643287860000|2022-01-27 12:51:00|75.91|73.91|75.95|73.95|75.95|73.95|75.91|73.91|0
1643287870000|2022-01-27 12:51:10|75.87|73.87|75.99|73.99|75.99|73.99|75.87|73.87|0
1643287880000|2022-01-27 12:51:20|75.95|73.95|76.34|74.34|76.34|74.34|75.95|73.95|0
1643287890000|2022-01-27 12:51:30|76.3|74.3|76.25|74.25|76.3|74.3|76.25|74.25|0
1643287900000|2022-01-27 12:51:40|76.38|74.38|76.51|74.51|76.51|74.51|76.38|74.38|0
1643287910000|2022-01-27 12:51:50|76.56|74.56|76.47|74.47|76.56|74.56|76.3|74.3|0
1643287920000|2022-01-27 12:52:00|76.68|74.68|76.94|74.94|76.94|74.94|76.64|74.64|0
1643287930000|2022-01-27 12:52:10|76.99|74.99|77.08|75.08|77.08|75.08|76.9|74.9|0
1643287940000|2022-01-27 12:52:20|77.16|75.16|77.25|75.25|77.34|75.34|77.16|75.16|0
1643287950000|2022-01-27 12:52:30|77.16|75.16|77.25|75.25|77.25|75.25|77.16|75.16|0
1643287960000|2022-01-27 12:52:40|77.55|75.55|77.47|75.47|77.55|75.55|77.42|75.42|0
1643287970000|2022-01-27 12:52:50|77.51|75.51|77.51|75.51|77.6|75.6|77.51|75.51|0
1643287980000|2022-01-27 12:53:00|77.6|75.6|77.47|75.47|77.6|75.6|77.34|75.34|0
1643287990000|2022-01-27 12:53:10|77.51|75.51|77.99|75.99|77.99|75.99|77.51|75.51|0
1643288000000|2022-01-27 12:53:20|77.95|75.95|78.21|76.21|78.21|76.21|77.95|75.95|0
1643288010000|2022-01-27 12:53:30|78.48|76.48|78.96|76.96|78.96|76.96|78.48|76.48|0
1643288020000|2022-01-27 12:53:40|79|77|79.36|77.36|79.36|77.36|79|77|0
1643288030000|2022-01-27 12:53:50|79.49|77.49|79.18|77.18|79.49|77.49|79.18|77.18|0
1643288040000|2022-01-27 12:54:00|79.22|77.22|79.54|77.54|79.54|77.54|79.22|77.22|0
1643288050000|2022-01-27 12:54:10|79.45|77.45|79.18|77.18|79.45|77.45|79.14|77.14|0
1643288060000|2022-01-27 12:54:20|78.92|76.92|78.39|76.39|78.92|76.92|78.39|76.39|0
1643288070000|2022-01-27 12:54:30|78.47|76.47|78.39|76.39|78.47|76.47|78.39|76.39|0
1643288080000|2022-01-27 12:54:40|78.47|76.47|78.34|76.34|78.56|76.56|78.34|76.34|0
1643288090000|2022-01-27 12:54:50|78.39|76.39|78.74|76.74|78.74|76.74|78.39|76.39|0
1643288100000|2022-01-27 12:55:00|78.52|76.52|78.74|76.74|78.74|76.74|78.39|76.39|0
1643288110000|2022-01-27 12:55:10|79.05|77.05|79.27|77.27|79.36|77.36|79.05|77.05|0
1643288120000|2022-01-27 12:55:20|79.18|77.18|79.45|77.45|79.45|77.45|79.18|77.18|0
1643288130000|2022-01-27 12:55:30|79.36|77.36|79.09|77.09|79.36|77.36|78.96|76.96|0
1643288140000|2022-01-27 12:55:40|78.91|76.91|78.96|76.96|79.09|77.09|78.83|76.83|0
1643288150000|2022-01-27 12:55:50|78.91|76.91|78.74|76.74|78.96|76.96|78.74|76.74|0
1643288160000|2022-01-27 12:56:00|78.6|76.6|78.74|76.74|78.74|76.74|78.6|76.6|0
1643288170000|2022-01-27 12:56:10|78.78|76.78|78.74|76.74|78.78|76.78|78.65|76.65|0
1643288180000|2022-01-27 12:56:20|78.83|76.83|78.47|76.47|78.83|76.83|78.47|76.47|0
1643288190000|2022-01-27 12:56:30|78.34|76.34|78.16|76.16|78.34|76.34|77.99|75.99|0
1643288200000|2022-01-27 12:56:40|78.51|76.51|78.12|76.12|78.51|76.51|78.12|76.12|0
1643288210000|2022-01-27 12:56:50|78.08|76.08|78.08|76.08|78.3|76.3|78.08|76.08|0
1643288220000|2022-01-27 12:57:00|78.38|76.38|78.21|76.21|78.43|76.43|78.21|76.21|0
1643288230000|2022-01-27 12:57:10|78.12|76.12|77.99|75.99|78.16|76.16|77.99|75.99|0
1643288240000|2022-01-27 12:57:20|78.47|76.47|77.99|75.99|78.47|76.47|77.99|75.99|0
1643288250000|2022-01-27 12:57:30|77.95|75.95|77.77|75.77|77.95|75.95|77.77|75.77|0
1643288260000|2022-01-27 12:57:40|77.94|75.94|78.07|76.07|78.16|76.16|77.94|75.94|0
1643288270000|2022-01-27 12:57:50|78.38|76.38|78.47|76.47|78.47|76.47|78.38|76.38|0
1643288280000|2022-01-27 12:58:00|78.56|76.56|78.3|76.3|78.56|76.56|78.3|76.3|0
1643288290000|2022-01-27 12:58:10|78.56|76.56|78.34|76.34|78.56|76.56|78.12|76.12|0
1643288300000|2022-01-27 12:58:20|78.3|76.3|78.47|76.47|78.51|76.51|78.3|76.3|0
1643288310000|2022-01-27 12:58:30|78.38|76.38|78.3|76.3|78.47|76.47|78.3|76.3|0
1643288320000|2022-01-27 12:58:40|78.38|76.38|78.21|76.21|78.47|76.47|78.21|76.21|0
1643288330000|2022-01-27 12:58:50|78.29|76.29|78.07|76.07|78.34|76.34|78.07|76.07|0
1643288340000|2022-01-27 12:59:00|77.9|75.9|77.99|75.99|78.07|76.07|77.9|75.9|0
1643288350000|2022-01-27 12:59:10|77.68|75.68|77.59|75.59|77.68|75.68|77.55|75.55|0
1643288360000|2022-01-27 12:59:20|77.55|75.55|77.64|75.64|77.64|75.64|77.29|75.29|0
1643288370000|2022-01-27 12:59:30|77.72|75.72|77.46|75.46|77.72|75.72|77.46|75.46|0
1643288380000|2022-01-27 12:59:40|77.24|75.24|77.46|75.46|77.46|75.46|77.24|75.24|0
1643288390000|2022-01-27 12:59:50|77.55|75.55|77.46|75.46|77.55|75.55|77.46|75.46|0
1643288400000|2022-01-27 13:00:00|77.81|75.81|77.98|75.98|78.38|76.38|77.81|75.81|0
1643288410000|2022-01-27 13:00:10|78.03|76.03|78.73|76.73|78.73|76.73|78.03|76.03|0
1643288420000|2022-01-27 13:00:20|78.82|76.82|78.65|76.65|78.82|76.82|78.42|76.42|0
1643288430000|2022-01-27 13:00:30|78.21|76.21|77.55|75.55|78.29|76.29|77.55|75.55|0
1643288440000|2022-01-27 13:00:40|77.33|75.33|77.59|75.59|77.59|75.59|77.24|75.24|0
1643288450000|2022-01-27 13:00:50|77.33|75.33|77.24|75.24|77.33|75.33|77.16|75.16|0
1643288460000|2022-01-27 13:01:00|76.9|74.9|77.16|75.16|77.16|75.16|76.9|74.9|0
1643288470000|2022-01-27 13:01:10|77.33|75.33|78.2|76.2|78.2|76.2|77.33|75.33|0
1643288480000|2022-01-27 13:01:20|78.07|76.07|78.64|76.64|78.64|76.64|77.98|75.98|0
1643288490000|2022-01-27 13:01:30|78.29|76.29|78.29|76.29|78.38|76.38|78.29|76.29|0
1643288500000|2022-01-27 13:01:40|78.47|76.47|77.98|75.98|78.47|76.47|77.98|75.98|0
1643288510000|2022-01-27 13:01:50|78.07|76.07|78.12|76.12|78.16|76.16|78.03|76.03|0
1643288520000|2022-01-27 13:02:00|78.2|76.2|78.56|76.56|78.56|76.56|78.2|76.2|0
1643288530000|2022-01-27 13:02:10|78.64|76.64|78.82|76.82|78.82|76.82|78.64|76.64|0
1643288540000|2022-01-27 13:02:20|78.95|76.95|78.91|76.91|78.95|76.95|78.91|76.91|0
1643288550000|2022-01-27 13:02:30|78.82|76.82|79.04|77.04|79.04|77.04|78.47|76.47|0
1643288560000|2022-01-27 13:02:40|78.91|76.91|79.17|77.17|79.17|77.17|78.91|76.91|0
1643288570000|2022-01-27 13:02:50|78.73|76.73|78.47|76.47|78.73|76.73|78.47|76.47|0
1643288580000|2022-01-27 13:03:00|78.82|76.82|79|77|79|77|78.82|76.82|0
1643288590000|2022-01-27 13:03:10|79.08|77.08|79.35|77.35|79.35|77.35|79.08|77.08|0
1643288600000|2022-01-27 13:03:20|79.26|77.26|79.71|77.71|79.71|77.71|79.26|77.26|0
1643288610000|2022-01-27 13:03:30|79.62|77.62|79.53|77.53|79.62|77.62|79.53|77.53|0
1643288620000|2022-01-27 13:03:40|79.44|77.44|79.57|77.57|79.57|77.57|79.44|77.44|0
1643288630000|2022-01-27 13:03:50|79.66|77.66|80.06|78.06|80.15|78.15|79.66|77.66|0
1643288640000|2022-01-27 13:04:00|79.97|77.97|79.62|77.62|79.97|77.97|79.53|77.53|0
1643288650000|2022-01-27 13:04:10|79.48|77.48|79.44|77.44|79.48|77.48|79.44|77.44|0
1643288660000|2022-01-27 13:04:20|79|77|78.55|76.55|79|77|78.51|76.51|0
1643288670000|2022-01-27 13:04:30|78.2|76.2|77.68|75.68|78.2|76.2|77.68|75.68|0
1643288680000|2022-01-27 13:04:40|77.59|75.59|78.29|76.29|78.29|76.29|77.59|75.59|0
1643288690000|2022-01-27 13:04:50|78.2|76.2|77.72|75.72|78.2|76.2|77.72|75.72|0
1643288700000|2022-01-27 13:05:00|77.76|75.76|78.11|76.11|78.11|76.11|77.76|75.76|0
1643288710000|2022-01-27 13:05:10|79.08|77.08|79.39|77.39|79.39|77.39|79.08|77.08|0
1643288720000|2022-01-27 13:05:20|79.44|77.44|80.51|78.51|80.51|78.51|79.44|77.44|0
1643288730000|2022-01-27 13:05:30|80.33|78.33|80.42|78.42|80.51|78.51|80.15|78.15|0
1643288740000|2022-01-27 13:05:40|80.33|78.33|80.37|78.37|80.37|78.37|80.33|78.33|0
1643288750000|2022-01-27 13:05:50|80.24|78.24|80.42|78.42|80.51|78.51|80.24|78.24|0
1643288760000|2022-01-27 13:06:00|80.78|78.78|80.87|78.87|81.14|79.14|80.78|78.78|0
1643288770000|2022-01-27 13:06:10|80.37|78.37|80.96|78.96|80.96|78.96|80.37|78.37|0
1643288780000|2022-01-27 13:06:20|81.05|79.05|81.14|79.14|81.23|79.23|81.05|79.05|0
1643288790000|2022-01-27 13:06:30|81.23|79.23|81.32|79.32|81.32|79.32|81.14|79.14|0
1643288800000|2022-01-27 13:06:40|81.23|79.23|81.32|79.32|81.32|79.32|81.23|79.23|0
1643288810000|2022-01-27 13:06:50|81.23|79.23|81.13|79.13|81.23|79.23|80.95|78.95|0
1643288820000|2022-01-27 13:07:00|81.04|79.04|80.78|78.78|81.04|79.04|80.78|78.78|0
1643288830000|2022-01-27 13:07:10|80.6|78.6|80.69|78.69|80.69|78.69|80.6|78.6|0
1643288840000|2022-01-27 13:07:20|80.51|78.51|80.95|78.95|80.95|78.95|80.42|78.42|0
1643288850000|2022-01-27 13:07:30|81.31|79.31|81.4|79.4|81.4|79.4|81.22|79.22|0
1643288860000|2022-01-27 13:07:40|81.13|79.13|80.77|78.77|81.13|79.13|80.64|78.64|0
1643288870000|2022-01-27 13:07:50|80.59|78.59|80.24|78.24|80.59|78.59|79.83|77.83|0
1643288880000|2022-01-27 13:08:00|79.97|77.97|79.83|77.83|79.97|77.97|79.83|77.83|0
1643288890000|2022-01-27 13:08:10|79.61|77.61|79.35|77.35|79.7|77.7|79.35|77.35|0
1643288900000|2022-01-27 13:08:20|79.52|77.52|79.97|77.97|80.24|78.24|79.52|77.52|0
1643288910000|2022-01-27 13:08:30|80.06|78.06|80.59|78.59|80.59|78.59|80.06|78.06|0
1643288920000|2022-01-27 13:08:40|80.86|78.86|80.86|78.86|80.86|78.86|80.68|78.68|0
1643288930000|2022-01-27 13:08:50|80.95|78.95|80.15|78.15|80.95|78.95|80.15|78.15|0
1643288940000|2022-01-27 13:09:00|80.06|78.06|80.15|78.15|80.15|78.15|79.7|77.7|0
1643288950000|2022-01-27 13:09:10|80.24|78.24|80.59|78.59|80.59|78.59|80.24|78.24|0
1643288960000|2022-01-27 13:09:20|80.77|78.77|80.5|78.5|80.77|78.77|80.5|78.5|0
1643288970000|2022-01-27 13:09:30|80.91|78.91|81.18|79.18|81.18|79.18|80.59|78.59|0
1643288980000|2022-01-27 13:09:40|81.49|79.49|81.58|79.58|81.58|79.58|81.49|79.49|0
1643288990000|2022-01-27 13:09:50|81.49|79.49|81.67|79.67|81.67|79.67|81.4|79.4|0
1643289000000|2022-01-27 13:10:00|81.76|79.76|81.85|79.85|81.85|79.85|81.67|79.67|0
1643289010000|2022-01-27 13:10:10|81.95|79.95|82.13|80.13|82.13|80.13|81.95|79.95|0
1643289020000|2022-01-27 13:10:20|81.95|79.95|81.76|79.76|81.95|79.95|81.76|79.76|0
1643289030000|2022-01-27 13:10:30|81.85|79.85|81.49|79.49|81.85|79.85|81.22|79.22|0
1643289040000|2022-01-27 13:10:40|81.67|79.67|81.13|79.13|81.67|79.67|81.13|79.13|0
1643289050000|2022-01-27 13:10:50|81.04|79.04|80.77|78.77|81.04|79.04|80.77|78.77|0
1643289060000|2022-01-27 13:11:00|80.64|78.64|80.59|78.59|80.77|78.77|80.59|78.59|0
1643289070000|2022-01-27 13:11:10|80.68|78.68|80.5|78.5|80.68|78.68|80.5|78.5|0
1643289080000|2022-01-27 13:11:20|80.23|78.23|83.18|81.18|83.18|81.18|80.23|78.23|0
1643289090000|2022-01-27 13:11:30|83.13|81.13|83.91|81.91|83.91|81.91|83.13|81.13|0
1643289100000|2022-01-27 13:11:40|83.54|81.54|83.27|81.27|83.54|81.54|83.27|81.27|0
1643289110000|2022-01-27 13:11:50|83.36|81.36|83.45|81.45|83.45|81.45|83.27|81.27|0
1643289120000|2022-01-27 13:12:00|83.22|81.22|80.82|78.82|83.22|81.22|80.82|78.82|0
1643289130000|2022-01-27 13:12:10|80.73|78.73|81|79|81|79|80.73|78.73|0
1643289140000|2022-01-27 13:12:20|81.18|79.18|80.82|78.82|81.18|79.18|80.82|78.82|0
1643289150000|2022-01-27 13:12:30|81|79|80.73|78.73|81|79|80.73|78.73|0
1643289160000|2022-01-27 13:12:40|80.91|78.91|80.6|78.6|80.91|78.91|80.6|78.6|0
1643289170000|2022-01-27 13:12:50|80.64|78.64|80.55|78.55|80.64|78.64|80.55|78.55|0
1643289180000|2022-01-27 13:13:00|80.73|78.73|81.09|79.09|81.09|79.09|80.73|78.73|0
1643289190000|2022-01-27 13:13:10|80.91|78.91|80.64|78.64|80.91|78.91|80.64|78.64|0
1643289200000|2022-01-27 13:13:20|80.91|78.91|80.91|78.91|80.91|78.91|80.82|78.82|0
1643289210000|2022-01-27 13:13:30|80.82|78.82|81.18|79.18|81.18|79.18|80.73|78.73|0
1643289220000|2022-01-27 13:13:40|81.27|79.27|81.18|79.18|81.27|79.27|81.18|79.18|0
1643289230000|2022-01-27 13:13:50|81.27|79.27|81.18|79.18|81.27|79.27|81.18|79.18|0
1643289240000|2022-01-27 13:14:00|81|79|81.36|79.36|81.36|79.36|81|79|0
1643289250000|2022-01-27 13:14:10|81.22|79.22|81.27|79.27|81.27|79.27|81.22|79.22|0
1643289260000|2022-01-27 13:14:20|81.09|79.09|80.73|78.73|81.09|79.09|80.55|78.55|0
1643289270000|2022-01-27 13:14:30|80.64|78.64|80.46|78.46|80.64|78.64|80.37|78.37|0
1643289280000|2022-01-27 13:14:40|80.42|78.42|80.46|78.46|80.46|78.46|80.42|78.42|0
1643289290000|2022-01-27 13:14:50|80.37|78.37|80.46|78.46|80.46|78.46|80.02|78.02|0
1643289300000|2022-01-27 13:15:00|80.19|78.19|80.37|78.37|80.37|78.37|80.19|78.19|0
1643289310000|2022-01-27 13:15:10|80.11|78.11|80.19|78.19|80.28|78.28|79.93|77.93|0
1643289320000|2022-01-27 13:15:20|80.24|78.24|80.28|78.28|80.28|78.28|80.15|78.15|0
1643289330000|2022-01-27 13:15:30|79.93|77.93|80.33|78.33|80.33|78.33|79.93|77.93|0
1643289340000|2022-01-27 13:15:40|80.46|78.46|80.37|78.37|80.46|78.46|80.37|78.37|0
1643289350000|2022-01-27 13:15:50|80.33|78.33|80.46|78.46|80.46|78.46|80.33|78.33|0
1643289360000|2022-01-27 13:16:00|80.1|78.1|80.02|78.02|80.1|78.1|79.84|77.84|0
1643289370000|2022-01-27 13:16:10|80.46|78.46|80.28|78.28|80.46|78.46|80.28|78.28|0
1643289380000|2022-01-27 13:16:20|80.46|78.46|80.28|78.28|80.46|78.46|80.28|78.28|0
1643289390000|2022-01-27 13:16:30|80.02|78.02|79.93|77.93|80.02|78.02|79.84|77.84|0
1643289400000|2022-01-27 13:16:40|80.37|78.37|80.1|78.1|80.37|78.37|80.02|78.02|0
1643289410000|2022-01-27 13:16:50|80.19|78.19|80.28|78.28|80.28|78.28|80.19|78.19|0
1643289420000|2022-01-27 13:17:00|80.19|78.19|79.66|77.66|80.19|78.19|79.39|77.39|0
1643289430000|2022-01-27 13:17:10|79.84|77.84|79.88|77.88|79.93|77.93|79.75|77.75|0
1643289440000|2022-01-27 13:17:20|79.97|77.97|81.18|79.18|81.18|79.18|79.97|77.97|0
1643289450000|2022-01-27 13:17:30|81.09|79.09|80.91|78.91|81.09|79.09|80.91|78.91|0
1643289460000|2022-01-27 13:17:40|80.82|78.82|81|79|81|79|80.82|78.82|0
1643289470000|2022-01-27 13:17:50|80.86|78.86|80.37|78.37|80.86|78.86|80.19|78.19|0
1643289480000|2022-01-27 13:18:00|80.46|78.46|80.1|78.1|80.46|78.46|79.84|77.84|0
1643289490000|2022-01-27 13:18:10|79.97|77.97|80.37|78.37|80.37|78.37|79.97|77.97|0
1643289500000|2022-01-27 13:18:20|80.86|78.86|80.91|78.91|80.91|78.91|80.82|78.82|0
1643289510000|2022-01-27 13:18:30|81.36|79.36|81.18|79.18|81.36|79.36|81.09|79.09|0
1643289520000|2022-01-27 13:18:40|81.45|79.45|81.72|79.72|81.72|79.72|81.45|79.45|0
1643289530000|2022-01-27 13:18:50|81.58|79.58|81.54|79.54|81.63|79.63|81.54|79.54|0
1643289540000|2022-01-27 13:19:00|81.49|79.49|81.54|79.54|81.54|79.54|81.36|79.36|0
1643289550000|2022-01-27 13:19:10|81.63|79.63|81.58|79.58|81.63|79.63|81.45|79.45|0
1643289560000|2022-01-27 13:19:20|81.72|79.72|81.27|79.27|81.9|79.9|81.27|79.27|0
1643289570000|2022-01-27 13:19:30|81.45|79.45|81.81|79.81|81.81|79.81|81.45|79.45|0
1643289580000|2022-01-27 13:19:40|81.63|79.63|81.63|79.63|81.63|79.63|81.54|79.54|0
1643289590000|2022-01-27 13:19:50|81.9|79.9|81.9|79.9|81.99|79.99|81.9|79.9|0
1643289600000|2022-01-27 13:20:00|81.99|79.99|82.35|80.35|82.35|80.35|81.99|79.99|0
1643289610000|2022-01-27 13:20:10|82.39|80.39|82.35|80.35|82.39|80.39|82.17|80.17|0
1643289620000|2022-01-27 13:20:20|82.26|80.26|81.67|79.67|82.26|80.26|81.67|79.67|0
1643289630000|2022-01-27 13:20:30|81.72|79.72|81.63|79.63|81.81|79.81|81.63|79.63|0
1643289640000|2022-01-27 13:20:40|81.72|79.72|81.26|79.26|81.9|79.9|81.26|79.26|0
1643289650000|2022-01-27 13:20:50|80.91|78.91|81.35|79.35|81.35|79.35|80.91|78.91|0
1643289660000|2022-01-27 13:21:00|81.9|79.9|81.44|79.44|81.9|79.9|81.44|79.44|0
1643289670000|2022-01-27 13:21:10|81.17|79.17|81.31|79.31|81.31|79.31|80.99|78.99|0
1643289680000|2022-01-27 13:21:20|81.26|79.26|81.26|79.26|81.26|79.26|81.08|79.08|0
1643289690000|2022-01-27 13:21:30|81.08|79.08|81.08|79.08|81.22|79.22|81.08|79.08|0
1643289700000|2022-01-27 13:21:40|80.81|78.81|80.37|78.37|80.81|78.81|80.37|78.37|0
1643289710000|2022-01-27 13:21:50|80.28|78.28|80.46|78.46|80.46|78.46|80.1|78.1|0
1643289720000|2022-01-27 13:22:00|80.55|78.55|80.41|78.41|80.64|78.64|80.41|78.41|0
1643289730000|2022-01-27 13:22:10|80.5|78.5|80.9|78.9|80.9|78.9|80.5|78.5|0
1643289740000|2022-01-27 13:22:20|80.99|78.99|80.1|78.1|80.99|78.99|80.1|78.1|0
1643289750000|2022-01-27 13:22:30|80.28|78.28|80.1|78.1|80.28|78.28|80.1|78.1|0
1643289760000|2022-01-27 13:22:40|80.05|78.05|79.65|77.65|80.05|78.05|79.65|77.65|0
1643289770000|2022-01-27 13:22:50|79.74|77.74|80.37|78.37|80.37|78.37|79.74|77.74|0
1643289780000|2022-01-27 13:23:00|80.46|78.46|81.53|79.53|81.53|79.53|80.46|78.46|0
1643289790000|2022-01-27 13:23:10|81.62|79.62|81.71|79.71|81.71|79.71|81.53|79.53|0
1643289800000|2022-01-27 13:23:20|81.17|79.17|81.49|79.49|81.49|79.49|81.17|79.17|0
1643289810000|2022-01-27 13:23:30|81.26|79.26|81.17|79.17|81.44|79.44|81.17|79.17|0
1643289820000|2022-01-27 13:23:40|81.35|79.35|81.35|79.35|81.53|79.53|81.35|79.35|0
1643289830000|2022-01-27 13:23:50|81.44|79.44|80.99|78.99|81.44|79.44|80.99|78.99|0
1643289840000|2022-01-27 13:24:00|80.9|78.9|80.99|78.99|80.99|78.99|80.81|78.81|0
1643289850000|2022-01-27 13:24:10|81.17|79.17|80.9|78.9|81.17|79.17|80.81|78.81|0
1643289860000|2022-01-27 13:24:20|80.81|78.81|81.53|79.53|81.53|79.53|80.81|78.81|0
1643289870000|2022-01-27 13:24:30|81.71|79.71|81.62|79.62|81.71|79.71|81.62|79.62|0
1643289880000|2022-01-27 13:24:40|81.71|79.71|81.89|79.89|81.89|79.89|81.71|79.71|0
1643289890000|2022-01-27 13:24:50|82.35|80.35|82.44|80.44|82.44|80.44|82.26|80.26|0
1643289900000|2022-01-27 13:25:00|82.53|80.53|82.35|80.35|82.62|80.62|82.35|80.35|0
1643289910000|2022-01-27 13:25:10|82.44|80.44|82.39|80.39|82.53|80.53|82.35|80.35|0
1643289920000|2022-01-27 13:25:20|82.35|80.35|81.8|79.8|82.35|80.35|81.8|79.8|0
1643289930000|2022-01-27 13:25:30|81.75|79.75|81.8|79.8|81.85|79.85|81.75|79.75|0
1643289940000|2022-01-27 13:25:40|81.62|79.62|81.71|79.71|81.71|79.71|81.62|79.62|0
1643289950000|2022-01-27 13:25:50|81.8|79.8|81.98|79.98|82.3|80.3|81.71|79.71|0
1643289960000|2022-01-27 13:26:00|81.89|79.89|82.34|80.34|82.39|80.39|81.89|79.89|0
1643289970000|2022-01-27 13:26:10|82.53|80.53|82.53|80.53|82.53|80.53|82.53|80.53|0
1643289980000|2022-01-27 13:26:20|82.48|80.48|82.8|80.8|82.84|80.84|82.48|80.48|0
1643289990000|2022-01-27 13:26:30|82.53|80.53|82.8|80.8|82.8|80.8|82.44|80.44|0
1643290000000|2022-01-27 13:26:40|82.93|80.93|83.07|81.07|83.07|81.07|82.89|80.89|0
1643290010000|2022-01-27 13:26:50|83.12|81.12|83.12|81.12|83.12|81.12|83.12|81.12|0
1643290020000|2022-01-27 13:27:00|82.98|80.98|83.9|81.9|83.9|81.9|82.98|80.98|0
1643290030000|2022-01-27 13:27:10|83.76|81.76|83.44|81.44|83.76|81.76|83.35|81.35|0
1643290040000|2022-01-27 13:27:20|83.26|81.26|82.84|80.84|83.26|81.26|82.84|80.84|0
1643290050000|2022-01-27 13:27:30|82.3|80.3|81.93|79.93|82.3|80.3|81.84|79.84|0
1643290060000|2022-01-27 13:27:40|81.98|79.98|82.16|80.16|82.16|80.16|81.98|79.98|0
1643290070000|2022-01-27 13:27:50|82.02|80.02|81.75|79.75|82.02|80.02|81.62|79.62|0
1643290080000|2022-01-27 13:28:00|81.57|79.57|81.44|79.44|81.57|79.57|81.17|79.17|0
1643290090000|2022-01-27 13:28:10|81.39|79.39|81.35|79.35|81.39|79.39|81.35|79.35|0
1643290100000|2022-01-27 13:28:20|81.39|79.39|81.35|79.35|81.39|79.39|81.35|79.35|0
1643290110000|2022-01-27 13:28:30|81.44|79.44|81.53|79.53|81.53|79.53|81.44|79.44|0
1643290120000|2022-01-27 13:28:40|81.57|79.57|81.89|79.89|81.93|79.93|81.57|79.57|0
1643290130000|2022-01-27 13:28:50|81.84|79.84|81.48|79.48|81.84|79.84|81.48|79.48|0
1643290140000|2022-01-27 13:29:00|81.44|79.44|81.53|79.53|81.57|79.57|81.44|79.44|0
1643290150000|2022-01-27 13:29:10|81.39|79.39|81.44|79.44|81.44|79.44|81.39|79.39|0
1643290160000|2022-01-27 13:29:20|81.39|79.39|81.17|79.17|81.39|79.39|81.17|79.17|0
1643290170000|2022-01-27 13:29:30|81.03|79.03|80.99|78.99|81.03|79.03|80.49|78.49|0
1643290180000|2022-01-27 13:29:40|81.03|79.03|81.21|79.21|81.21|79.21|80.99|78.99|0
1643290190000|2022-01-27 13:29:50|81.26|79.26|81.75|79.75|81.75|79.75|81.26|79.26|0
1643290200000|2022-01-27 13:30:00|81.98|79.98|82.61|80.61|82.71|80.71|81.98|79.98|0
1643290210000|2022-01-27 13:30:10|81.66|79.66|82.52|80.52|82.52|80.52|81.3|79.3|0
1643290220000|2022-01-27 13:30:20|82.48|80.48|82.16|80.16|82.48|80.48|81.93|79.93|0
1643290230000|2022-01-27 13:30:30|82.43|80.43|82.11|80.11|82.66|80.66|82.02|80.02|0
1643290240000|2022-01-27 13:30:40|82.84|80.84|81.93|79.93|82.93|80.93|81.93|79.93|0
1643290250000|2022-01-27 13:30:50|81.71|79.71|81.75|79.75|81.8|79.8|81.71|79.71|0
1643290260000|2022-01-27 13:31:00|81.84|79.84|82.2|80.2|82.2|80.2|81.84|79.84|0
1643290270000|2022-01-27 13:31:10|81.84|79.84|82.47|80.47|82.47|80.47|81.84|79.84|0
1643290280000|2022-01-27 13:31:20|82.8|80.8|83.11|81.11|83.11|81.11|82.61|80.61|0
1643290290000|2022-01-27 13:31:30|82.89|80.89|82.66|80.66|82.89|80.89|82.47|80.47|0
1643290300000|2022-01-27 13:31:40|82.7|80.7|82.75|80.75|82.89|80.89|82.7|80.7|0
1643290310000|2022-01-27 13:31:50|82.61|80.61|82.25|80.25|82.61|80.61|82.07|80.07|0
1643290320000|2022-01-27 13:32:00|82.47|80.47|81.12|79.12|82.47|80.47|81.07|79.07|0
1643290330000|2022-01-27 13:32:10|80.9|78.9|80.98|78.98|81.07|79.07|80.9|78.9|0
1643290340000|2022-01-27 13:32:20|80.9|78.9|80.81|78.81|80.9|78.9|80.81|78.81|0
1643290350000|2022-01-27 13:32:30|80.63|78.63|81.3|79.3|81.3|79.3|80.63|78.63|0
1643290360000|2022-01-27 13:32:40|81.25|79.25|79.91|77.91|81.25|79.25|79.91|77.91|0
1643290370000|2022-01-27 13:32:50|80|78|80.4|78.4|80.4|78.4|79.95|77.95|0
1643290380000|2022-01-27 13:33:00|80.27|78.27|79.87|77.87|80.4|78.4|79.87|77.87|0
1643290390000|2022-01-27 13:33:10|79.95|77.95|79.95|77.95|79.95|77.95|79.91|77.91|0
1643290400000|2022-01-27 13:33:20|80.49|78.49|80.18|78.18|80.67|78.67|80.18|78.18|0
1643290410000|2022-01-27 13:33:30|80|78|79.91|77.91|80|78|79.82|77.82|0
1643290420000|2022-01-27 13:33:40|80.36|78.36|80.89|78.89|80.89|78.89|80.36|78.36|0
1643290430000|2022-01-27 13:33:50|81.03|79.03|81.25|79.25|81.34|79.34|81.03|79.03|0
1643290440000|2022-01-27 13:34:00|81.39|79.39|81.52|79.52|81.66|79.66|81.39|79.39|0
1643290450000|2022-01-27 13:34:10|81.43|79.43|80.89|78.89|81.48|79.48|80.89|78.89|0
1643290460000|2022-01-27 13:34:20|80.71|78.71|80.67|78.67|80.71|78.71|80.67|78.67|0
1643290470000|2022-01-27 13:34:30|80.53|78.53|80.45|78.45|80.53|78.53|80.45|78.45|0
1643290480000|2022-01-27 13:34:40|80.27|78.27|80.31|78.31|80.36|78.36|80.27|78.27|0
1643290490000|2022-01-27 13:34:50|80.27|78.27|80.36|78.36|80.36|78.36|80.18|78.18|0
1643290500000|2022-01-27 13:35:00|80.27|78.27|80.8|78.8|80.8|78.8|80.27|78.27|0
1643290510000|2022-01-27 13:35:10|80.31|78.31|80.04|78.04|80.31|78.31|80.04|78.04|0
1643290520000|2022-01-27 13:35:20|80.27|78.27|80.67|78.67|80.94|78.94|80.22|78.22|0
1643290530000|2022-01-27 13:35:30|80.76|78.76|80.71|78.71|80.76|78.76|80.67|78.67|0
1643290540000|2022-01-27 13:35:40|80.31|78.31|79.73|77.73|80.31|78.31|79.73|77.73|0
1643290550000|2022-01-27 13:35:50|80.18|78.18|80|78|80.18|78.18|79.91|77.91|0
1643290560000|2022-01-27 13:36:00|80.18|78.18|80.53|78.53|80.58|78.58|80.18|78.18|0
1643290570000|2022-01-27 13:36:10|80.62|78.62|79.68|77.68|80.62|78.62|79.68|77.68|0
1643290580000|2022-01-27 13:36:20|79.95|77.95|79.73|77.73|80|78|79.73|77.73|0
1643290590000|2022-01-27 13:36:30|79.86|77.86|79.73|77.73|79.86|77.86|79.64|77.64|0
1643290600000|2022-01-27 13:36:40|79.91|77.91|79.64|77.64|79.95|77.95|79.64|77.64|0
1643290610000|2022-01-27 13:36:50|79.46|77.46|79.73|77.73|79.73|77.73|79.46|77.46|0
1643290620000|2022-01-27 13:37:00|79.68|77.68|80.22|78.22|80.22|78.22|79.6|77.6|0
1643290630000|2022-01-27 13:37:10|80.31|78.31|79.6|77.6|80.31|78.31|79.6|77.6|0
1643290640000|2022-01-27 13:37:20|79.55|77.55|79.11|77.11|79.64|77.64|79.11|77.11|0
1643290650000|2022-01-27 13:37:30|78.85|76.85|79.02|77.02|79.02|77.02|78.58|76.58|0
1643290660000|2022-01-27 13:37:40|79.15|77.15|79.29|77.29|79.29|77.29|79.11|77.11|0
1643290670000|2022-01-27 13:37:50|79.2|77.2|79.51|77.51|79.51|77.51|79.2|77.2|0
1643290680000|2022-01-27 13:38:00|79.37|77.37|79.77|77.77|79.77|77.77|79.29|77.29|0
1643290690000|2022-01-27 13:38:10|79.64|77.64|79.42|77.42|79.64|77.64|79.42|77.42|0
1643290700000|2022-01-27 13:38:20|79.46|77.46|79.73|77.73|79.73|77.73|79.46|77.46|0
1643290710000|2022-01-27 13:38:30|79.55|77.55|79.11|77.11|79.55|77.55|79.11|77.11|0
1643290720000|2022-01-27 13:38:40|79.02|77.02|79.2|77.2|79.24|77.24|79.02|77.02|0
1643290730000|2022-01-27 13:38:50|79.24|77.24|79.95|77.95|79.95|77.95|79.24|77.24|0
1643290740000|2022-01-27 13:39:00|80.13|78.13|80.44|78.44|80.44|78.44|80.13|78.13|0
1643290750000|2022-01-27 13:39:10|80.35|78.35|80.62|78.62|80.62|78.62|80.35|78.35|0
1643290760000|2022-01-27 13:39:20|80.71|78.71|80.93|78.93|80.98|78.98|80.71|78.71|0
1643290770000|2022-01-27 13:39:30|80.62|78.62|80.39|78.39|80.62|78.62|80.39|78.39|0
1643290780000|2022-01-27 13:39:40|80.53|78.53|80.35|78.35|80.53|78.53|80.31|78.31|0
1643290790000|2022-01-27 13:39:50|80.31|78.31|80.35|78.35|80.35|78.35|80.17|78.17|0
1643290800000|2022-01-27 13:40:00|80.3|78.3|79.82|77.82|80.3|78.3|79.82|77.82|0
1643290810000|2022-01-27 13:40:10|79.91|77.91|79.82|77.82|79.99|77.99|79.82|77.82|0
1643290820000|2022-01-27 13:40:20|79.99|77.99|80.3|78.3|80.3|78.3|79.99|77.99|0
1643290830000|2022-01-27 13:40:30|80.48|78.48|80.53|78.53|80.53|78.53|80.44|78.44|0
1643290840000|2022-01-27 13:40:40|80.44|78.44|80.62|78.62|80.8|78.8|80.44|78.44|0
1643290850000|2022-01-27 13:40:50|80.89|78.89|81.07|79.07|81.07|79.07|80.89|78.89|0
1643290860000|2022-01-27 13:41:00|81.43|79.43|81.83|79.83|81.83|79.83|81.43|79.43|0
1643290870000|2022-01-27 13:41:10|81.79|79.79|81.61|79.61|81.79|79.79|81.61|79.61|0
1643290880000|2022-01-27 13:41:20|81.7|79.7|81.79|79.79|81.79|79.79|81.61|79.61|0
1643290890000|2022-01-27 13:41:30|81.52|79.52|81.74|79.74|81.74|79.74|81.52|79.52|0
1643290900000|2022-01-27 13:41:40|81.7|79.7|81.7|79.7|81.7|79.7|81.61|79.61|0
1643290910000|2022-01-27 13:41:50|81.65|79.65|81.7|79.7|81.7|79.7|81.65|79.65|0
1643290920000|2022-01-27 13:42:00|81.61|79.61|81.52|79.52|81.61|79.61|81.47|79.47|0
1643290930000|2022-01-27 13:42:10|81.43|79.43|81.43|79.43|81.43|79.43|81.25|79.25|0
1643290940000|2022-01-27 13:42:20|81.34|79.34|81.56|79.56|81.56|79.56|81.34|79.34|0
1643290950000|2022-01-27 13:42:30|81.61|79.61|82.24|80.24|82.24|80.24|81.61|79.61|0
1643290960000|2022-01-27 13:42:40|82.15|80.15|82.24|80.24|82.28|80.28|82.15|80.15|0
1643290970000|2022-01-27 13:42:50|82.15|80.15|81.52|79.52|82.15|80.15|81.52|79.52|0
1643290980000|2022-01-27 13:43:00|81.25|79.25|80.89|78.89|81.25|79.25|80.89|78.89|0
1643290990000|2022-01-27 13:43:10|80.62|78.62|81.33|79.33|81.33|79.33|80.62|78.62|0
1643291000000|2022-01-27 13:43:20|81.24|79.24|81.15|79.15|81.24|79.24|81.06|79.06|0
1643291010000|2022-01-27 13:43:30|80.97|78.97|80.89|78.89|81.06|79.06|80.89|78.89|0
1643291020000|2022-01-27 13:43:40|81.06|79.06|81.6|79.6|81.6|79.6|81.06|79.06|0
1643291030000|2022-01-27 13:43:50|81.79|79.79|81.42|79.42|81.79|79.79|81.42|79.42|0
1643291040000|2022-01-27 13:44:00|81.51|79.51|81.42|79.42|81.6|79.6|81.42|79.42|0
1643291050000|2022-01-27 13:44:10|81.51|79.51|81.51|79.51|81.51|79.51|81.42|79.42|0
1643291060000|2022-01-27 13:44:20|81.42|79.42|81.24|79.24|81.42|79.42|81.06|79.06|0
1643291070000|2022-01-27 13:44:30|81.15|79.15|81.02|79.02|81.15|79.15|81.02|79.02|0
1643291080000|2022-01-27 13:44:40|81.06|79.06|81.51|79.51|81.51|79.51|81.06|79.06|0
1643291090000|2022-01-27 13:44:50|81.42|79.42|81.56|79.56|81.56|79.56|81.42|79.42|0
1643291100000|2022-01-27 13:45:00|81.42|79.42|82.06|80.06|82.06|80.06|81.42|79.42|0
1643291110000|2022-01-27 13:45:10|82.19|80.19|82.24|80.24|82.33|80.33|82.19|80.19|0
1643291120000|2022-01-27 13:45:20|82.15|80.15|82.06|80.06|82.15|80.15|81.97|79.97|0
1643291130000|2022-01-27 13:45:30|81.96|79.96|82.06|80.06|82.15|80.15|81.96|79.96|0
1643291140000|2022-01-27 13:45:40|81.96|79.96|82.24|80.24|82.24|80.24|81.96|79.96|0
1643291150000|2022-01-27 13:45:50|81.96|79.96|82.06|80.06|82.06|80.06|81.96|79.96|0
1643291160000|2022-01-27 13:46:00|82.15|80.15|82.28|80.28|82.28|80.28|82.15|80.15|0
1643291170000|2022-01-27 13:46:10|82.33|80.33|82.42|80.42|82.51|80.51|82.33|80.33|0
1643291180000|2022-01-27 13:46:20|82.51|80.51|82.6|80.6|82.6|80.6|82.51|80.51|0
1643291190000|2022-01-27 13:46:30|82.51|80.51|82.51|80.51|82.51|80.51|82.51|80.51|0
1643291200000|2022-01-27 13:46:40|82.69|80.69|82.64|80.64|82.69|80.69|82.6|80.6|0
1643291210000|2022-01-27 13:46:50|82.51|80.51|82.42|80.42|82.51|80.51|82.42|80.42|0
1643291220000|2022-01-27 13:47:00|82.33|80.33|81.96|79.96|82.33|80.33|81.96|79.96|0
1643291230000|2022-01-27 13:47:10|82.14|80.14|82.05|80.05|82.33|80.33|82.05|80.05|0
1643291240000|2022-01-27 13:47:20|81.96|79.96|82.42|80.42|82.42|80.42|81.96|79.96|0
1643291250000|2022-01-27 13:47:30|82.33|80.33|82.23|80.23|82.33|80.33|82.23|80.23|0
1643291260000|2022-01-27 13:47:40|82.14|80.14|81.87|79.87|82.14|80.14|81.87|79.87|0
1643291270000|2022-01-27 13:47:50|81.96|79.96|82.05|80.05|82.14|80.14|81.96|79.96|0
1643291280000|2022-01-27 13:48:00|82.14|80.14|82.05|80.05|82.23|80.23|82.05|80.05|0
1643291290000|2022-01-27 13:48:10|82.14|80.14|82.05|80.05|82.14|80.14|82.05|80.05|0
1643291300000|2022-01-27 13:48:20|82.14|80.14|81.78|79.78|82.14|80.14|81.69|79.69|0
1643291310000|2022-01-27 13:48:30|81.69|79.69|81.96|79.96|81.96|79.96|81.69|79.69|0
1643291320000|2022-01-27 13:48:40|82.14|80.14|81.96|79.96|82.23|80.23|81.96|79.96|0
1643291330000|2022-01-27 13:48:50|81.69|79.69|81.6|79.6|81.69|79.69|81.42|79.42|0
1643291340000|2022-01-27 13:49:00|81.69|79.69|82.23|80.23|82.23|80.23|81.69|79.69|0
1643291350000|2022-01-27 13:49:10|82.42|80.42|82.42|80.42|82.42|80.42|82.42|80.42|0
1643291360000|2022-01-27 13:49:20|82.51|80.51|83.24|81.24|83.24|81.24|82.51|80.51|0
1643291370000|2022-01-27 13:49:30|83.33|81.33|83.46|81.46|83.46|81.46|83.33|81.33|0
1643291380000|2022-01-27 13:49:40|83.51|81.51|83.79|81.79|83.79|81.79|83.51|81.51|0
1643291390000|2022-01-27 13:49:50|84.06|82.06|84.06|82.06|84.15|82.15|84.06|82.06|0
1643291400000|2022-01-27 13:50:00|83.69|81.69|83.79|81.79|83.88|81.88|83.69|81.69|0
1643291410000|2022-01-27 13:50:10|83.42|81.42|83.6|81.6|83.6|81.6|83.33|81.33|0
1643291420000|2022-01-27 13:50:20|83.97|81.97|83.78|81.78|83.97|81.97|83.69|81.69|0
1643291430000|2022-01-27 13:50:30|83.92|81.92|84.15|82.15|84.15|82.15|83.92|81.92|0
1643291440000|2022-01-27 13:50:40|83.97|81.97|83.97|81.97|84.01|82.01|83.97|81.97|0
1643291450000|2022-01-27 13:50:50|84.15|82.15|83.97|81.97|84.24|82.24|83.97|81.97|0
1643291460000|2022-01-27 13:51:00|84.15|82.15|83.97|81.97|84.15|82.15|83.97|81.97|0
1643291470000|2022-01-27 13:51:10|83.88|81.88|84.15|82.15|84.15|82.15|83.88|81.88|0
1643291480000|2022-01-27 13:51:20|83.97|81.97|84.43|82.43|84.43|82.43|83.97|81.97|0
1643291490000|2022-01-27 13:51:30|84.24|82.24|84.2|82.2|84.24|82.24|84.15|82.15|0
1643291500000|2022-01-27 13:51:40|84.34|82.34|84.61|82.61|84.61|82.61|84.34|82.34|0
1643291510000|2022-01-27 13:51:50|84.89|82.89|85.08|83.08|85.08|83.08|84.84|82.84|0
1643291520000|2022-01-27 13:52:00|84.98|82.98|85.54|83.54|85.54|83.54|84.98|82.98|0
1643291530000|2022-01-27 13:52:10|85.73|83.73|85.08|83.08|85.73|83.73|85.08|83.08|0
1643291540000|2022-01-27 13:52:20|85.26|83.26|85.03|83.03|85.26|83.26|84.98|82.98|0
1643291550000|2022-01-27 13:52:30|85.17|83.17|85.03|83.03|85.17|83.17|84.98|82.98|0
1643291560000|2022-01-27 13:52:40|85.26|83.26|85.08|83.08|85.36|83.36|85.08|83.08|0
1643291570000|2022-01-27 13:52:50|85.54|83.54|85.17|83.17|85.63|83.63|85.17|83.17|0
1643291580000|2022-01-27 13:53:00|85.08|83.08|85.35|83.35|85.35|83.35|85.08|83.08|0
1643291590000|2022-01-27 13:53:10|85.45|83.45|85.73|83.73|85.73|83.73|85.45|83.45|0
1643291600000|2022-01-27 13:53:20|85.49|83.49|85.35|83.35|85.49|83.49|85.17|83.17|0
1643291610000|2022-01-27 13:53:30|85.91|83.91|85.82|83.82|85.91|83.91|85.82|83.82|0
1643291620000|2022-01-27 13:53:40|85.91|83.91|85.77|83.77|85.91|83.91|85.73|83.73|0
1643291630000|2022-01-27 13:53:50|85.82|83.82|85.91|83.91|85.96|83.96|85.82|83.82|0
1643291640000|2022-01-27 13:54:00|85.73|83.73|85.91|83.91|85.91|83.91|85.73|83.73|0
1643291650000|2022-01-27 13:54:10|85.82|83.82|85.45|83.45|85.82|83.82|85.17|83.17|0
1643291660000|2022-01-27 13:54:20|85.54|83.54|85.54|83.54|85.58|83.58|85.54|83.54|0
1643291670000|2022-01-27 13:54:30|85.63|83.63|85.63|83.63|85.73|83.73|85.63|83.63|0
1643291680000|2022-01-27 13:54:40|85.73|83.73|85.91|83.91|85.91|83.91|85.73|83.73|0
1643291690000|2022-01-27 13:54:50|86.01|84.01|86.01|84.01|86.01|84.01|85.91|83.91|0
1643291700000|2022-01-27 13:55:00|85.91|83.91|85.63|83.63|85.91|83.91|85.63|83.63|0
1643291710000|2022-01-27 13:55:10|85.54|83.54|85.82|83.82|85.82|83.82|85.54|83.54|0
1643291720000|2022-01-27 13:55:20|85.63|83.63|85.73|83.73|85.73|83.73|85.63|83.63|0
1643291730000|2022-01-27 13:55:30|85.82|83.82|85.91|83.91|86.01|84.01|85.82|83.82|0
1643291740000|2022-01-27 13:55:40|85.82|83.82|85.45|83.45|85.82|83.82|85.45|83.45|0
1643291750000|2022-01-27 13:55:50|85.63|83.63|85.77|83.77|85.77|83.77|85.63|83.63|0
1643291760000|2022-01-27 13:56:00|85.91|83.91|86.01|84.01|86.01|84.01|85.91|83.91|0
1643291770000|2022-01-27 13:56:10|86.47|84.47|86.66|84.66|86.66|84.66|86.47|84.47|0
1643291780000|2022-01-27 13:56:20|86.19|84.19|86.01|84.01|86.29|84.29|86.01|84.01|0
1643291790000|2022-01-27 13:56:30|85.82|83.82|85.72|83.72|85.82|83.82|85.63|83.63|0
1643291800000|2022-01-27 13:56:40|85.54|83.54|85.63|83.63|85.63|83.63|85.54|83.54|0
1643291810000|2022-01-27 13:56:50|85.54|83.54|86.1|84.1|86.1|84.1|85.54|83.54|0
1643291820000|2022-01-27 13:57:00|86|84|85.82|83.82|86|84|85.82|83.82|0
1643291830000|2022-01-27 13:57:10|86|84|85.63|83.63|86|84|85.63|83.63|0
1643291840000|2022-01-27 13:57:20|85.82|83.82|86.47|84.47|86.47|84.47|85.82|83.82|0
1643291850000|2022-01-27 13:57:30|86.42|84.42|86.66|84.66|86.66|84.66|86.42|84.42|0
1643291860000|2022-01-27 13:57:40|86.61|84.61|86.66|84.66|86.66|84.66|86.57|84.57|0
1643291870000|2022-01-27 13:57:50|86.71|84.71|86.47|84.47|86.71|84.71|86.47|84.47|0
1643291880000|2022-01-27 13:58:00|86.1|84.1|86|84|86.1|84.1|85.91|83.91|0
1643291890000|2022-01-27 13:58:10|85.82|83.82|85.91|83.91|85.91|83.91|85.63|83.63|0
1643291900000|2022-01-27 13:58:20|86|84|86|84|86.19|84.19|86|84|0
1643291910000|2022-01-27 13:58:30|86.05|84.05|85.82|83.82|86.05|84.05|85.82|83.82|0
1643291920000|2022-01-27 13:58:40|85.91|83.91|86|84|86|84|85.91|83.91|0
1643291930000|2022-01-27 13:58:50|85.82|83.82|85.82|83.82|86|84|85.82|83.82|0
1643291940000|2022-01-27 13:59:00|85.91|83.91|85.91|83.91|85.91|83.91|85.91|83.91|0
1643291950000|2022-01-27 13:59:10|85.82|83.82|85.72|83.72|85.82|83.82|85.72|83.72|0
1643291960000|2022-01-27 13:59:20|86|84|86|84|86|84|86|84|0
1643291970000|2022-01-27 13:59:30|85.91|83.91|86.28|84.28|86.28|84.28|85.91|83.91|0
1643291980000|2022-01-27 13:59:40|86.19|84.19|86.47|84.47|86.56|84.56|86.19|84.19|0
1643291990000|2022-01-27 13:59:50|86.56|84.56|86.52|84.52|86.56|84.56|86.52|84.52|0
1643292000000|2022-01-27 14:00:00|86.38|84.38|86.38|84.38|86.38|84.38|86.1|84.1|0
1643292010000|2022-01-27 14:00:10|86.28|84.28|86.1|84.1|86.28|84.28|86|84|0
1643292020000|2022-01-27 14:00:20|86.28|84.28|86.56|84.56|86.66|84.66|86.28|84.28|0
1643292030000|2022-01-27 14:00:30|86.61|84.61|86.38|84.38|86.66|84.66|86.38|84.38|0
1643292040000|2022-01-27 14:00:40|86.09|84.09|86.33|84.33|86.33|84.33|86.09|84.09|0
1643292050000|2022-01-27 14:00:50|86.66|84.66|86.8|84.8|86.8|84.8|86.66|84.66|0
1643292060000|2022-01-27 14:01:00|86.66|84.66|86.75|84.75|86.94|84.94|86.66|84.66|0
1643292070000|2022-01-27 14:01:10|87.03|85.03|86.66|84.66|87.03|85.03|86.66|84.66|0
1643292080000|2022-01-27 14:01:20|86.56|84.56|86.66|84.66|86.66|84.66|86.56|84.56|0
1643292090000|2022-01-27 14:01:30|86.94|84.94|87.03|85.03|87.13|85.13|86.94|84.94|0
1643292100000|2022-01-27 14:01:40|87.13|85.13|86.85|84.85|87.13|85.13|86.85|84.85|0
1643292110000|2022-01-27 14:01:50|86.94|84.94|86.66|84.66|86.94|84.94|86.66|84.66|0
1643292120000|2022-01-27 14:02:00|86.56|84.56|87.03|85.03|87.03|85.03|86.56|84.56|0
1643292130000|2022-01-27 14:02:10|86.94|84.94|87.13|85.13|87.13|85.13|86.94|84.94|0
1643292140000|2022-01-27 14:02:20|87.51|85.51|87.88|85.88|87.88|85.88|87.51|85.51|0
1643292150000|2022-01-27 14:02:30|87.79|85.79|87.79|85.79|87.79|85.79|87.79|85.79|0
1643292160000|2022-01-27 14:02:40|87.93|85.93|87.98|85.98|87.98|85.98|87.93|85.93|0
1643292170000|2022-01-27 14:02:50|87.88|85.88|87.69|85.69|87.88|85.88|87.6|85.6|0
1643292180000|2022-01-27 14:03:00|87.6|85.6|87.22|85.22|87.6|85.6|87.22|85.22|0
1643292190000|2022-01-27 14:03:10|87.5|85.5|87.41|85.41|87.6|85.6|87.41|85.41|0
1643292200000|2022-01-27 14:03:20|87.32|85.32|87.22|85.22|87.32|85.32|87.03|85.03|0
1643292210000|2022-01-27 14:03:30|87.13|85.13|87.41|85.41|87.41|85.41|87.03|85.03|0
1643292220000|2022-01-27 14:03:40|87.6|85.6|87.5|85.5|87.69|85.69|87.5|85.5|0
1643292230000|2022-01-27 14:03:50|87.6|85.6|87.74|85.74|87.74|85.74|87.6|85.6|0
1643292240000|2022-01-27 14:04:00|87.79|85.79|87.79|85.79|87.79|85.79|87.69|85.69|0
1643292250000|2022-01-27 14:04:10|87.69|85.69|87.69|85.69|87.69|85.69|87.6|85.6|0
1643292260000|2022-01-27 14:04:20|87.79|85.79|87.5|85.5|87.79|85.79|87.5|85.5|0
1643292270000|2022-01-27 14:04:30|87.69|85.69|87.79|85.79|87.79|85.79|87.6|85.6|0
1643292280000|2022-01-27 14:04:40|87.69|85.69|87.79|85.79|87.79|85.79|87.69|85.69|0
1643292290000|2022-01-27 14:04:50|90.63|88.63|87.55|85.55|90.73|88.73|87.55|85.55|0
1643292300000|2022-01-27 14:05:00|87.36|85.36|87.36|85.36|87.45|85.45|87.26|85.26|0
1643292310000|2022-01-27 14:05:10|87.5|85.5|87.83|85.83|87.83|85.83|87.5|85.5|0
1643292320000|2022-01-27 14:05:20|88.02|86.02|87.83|85.83|88.02|86.02|87.83|85.83|0
1643292330000|2022-01-27 14:05:30|87.73|85.73|87.64|85.64|87.73|85.73|87.45|85.45|0
1643292340000|2022-01-27 14:05:40|87.73|85.73|87.83|85.83|87.83|85.83|87.73|85.73|0
1643292350000|2022-01-27 14:05:50|87.78|85.78|87.73|85.73|87.78|85.78|87.73|85.73|0
1643292360000|2022-01-27 14:06:00|87.68|85.68|87.73|85.73|87.73|85.73|87.68|85.68|0
1643292370000|2022-01-27 14:06:10|87.68|85.68|87.64|85.64|87.68|85.68|87.64|85.64|0
1643292380000|2022-01-27 14:06:20|87.68|85.68|87.73|85.73|87.73|85.73|87.68|85.68|0
1643292390000|2022-01-27 14:06:30|87.64|85.64|87.73|85.73|87.73|85.73|87.54|85.54|0
1643292400000|2022-01-27 14:06:40|87.64|85.64|87.54|85.54|87.64|85.64|87.54|85.54|0
1643292410000|2022-01-27 14:06:50|87.83|85.83|87.17|85.17|87.83|85.83|87.17|85.17|0
1643292420000|2022-01-27 14:07:00|86.88|84.88|86.41|84.41|86.88|84.88|86.41|84.41|0
1643292430000|2022-01-27 14:07:10|86.5|84.5|86.6|84.6|86.74|84.74|86.5|84.5|0
1643292440000|2022-01-27 14:07:20|86.22|84.22|86.5|84.5|86.5|84.5|86.04|84.04|0
1643292450000|2022-01-27 14:07:30|86.32|84.32|86.04|84.04|86.32|84.32|86.04|84.04|0
1643292460000|2022-01-27 14:07:40|86.69|84.69|86.5|84.5|86.69|84.69|86.5|84.5|0
1643292470000|2022-01-27 14:07:50|86.36|84.36|86.32|84.32|86.41|84.41|86.32|84.32|0
1643292480000|2022-01-27 14:08:00|86.36|84.36|86.41|84.41|86.46|84.46|86.22|84.22|0
1643292490000|2022-01-27 14:08:10|86.5|84.5|86.97|84.97|86.97|84.97|86.46|84.46|0
1643292500000|2022-01-27 14:08:20|86.88|84.88|86.97|84.97|86.97|84.97|86.88|84.88|0
1643292510000|2022-01-27 14:08:30|86.93|84.93|86.64|84.64|86.93|84.93|86.64|84.64|0
1643292520000|2022-01-27 14:08:40|86.5|84.5|86.32|84.32|86.5|84.5|86.22|84.22|0
1643292530000|2022-01-27 14:08:50|86.22|84.22|86.32|84.32|86.32|84.32|86.22|84.22|0
1643292540000|2022-01-27 14:09:00|86.22|84.22|86.32|84.32|86.32|84.32|86.22|84.22|0
1643292550000|2022-01-27 14:09:10|86.22|84.22|86.13|84.13|86.22|84.22|86.13|84.13|0
1643292560000|2022-01-27 14:09:20|86.03|84.03|86.13|84.13|86.13|84.13|85.94|83.94|0
1643292570000|2022-01-27 14:09:30|86.22|84.22|86.22|84.22|86.22|84.22|86.22|84.22|0
1643292580000|2022-01-27 14:09:40|86.6|84.6|86.69|84.69|86.69|84.69|86.5|84.5|0
1643292590000|2022-01-27 14:09:50|86.78|84.78|86.78|84.78|87.07|85.07|86.78|84.78|0
1643292600000|2022-01-27 14:10:00|86.5|84.5|86.64|84.64|86.64|84.64|86.5|84.5|0
1643292610000|2022-01-27 14:10:10|86.6|84.6|86.5|84.5|86.6|84.6|86.5|84.5|0
1643292620000|2022-01-27 14:10:20|86.69|84.69|86.88|84.88|86.88|84.88|86.6|84.6|0
1643292630000|2022-01-27 14:10:30|86.74|84.74|86.88|84.88|86.88|84.88|86.74|84.74|0
1643292640000|2022-01-27 14:10:40|86.78|84.78|86.78|84.78|86.88|84.88|86.78|84.78|0
1643292650000|2022-01-27 14:10:50|86.69|84.69|86.78|84.78|86.78|84.78|86.69|84.69|0
1643292660000|2022-01-27 14:11:00|86.69|84.69|86.69|84.69|86.78|84.78|86.69|84.69|0
1643292670000|2022-01-27 14:11:10|86.88|84.88|86.88|84.88|86.88|84.88|86.78|84.78|0
1643292680000|2022-01-27 14:11:20|86.83|84.83|86.78|84.78|86.83|84.83|86.73|84.73|0
1643292690000|2022-01-27 14:11:30|86.88|84.88|86.97|84.97|86.97|84.97|86.88|84.88|0
1643292700000|2022-01-27 14:11:40|86.88|84.88|86.78|84.78|86.88|84.88|86.78|84.78|0
1643292710000|2022-01-27 14:11:50|86.97|84.97|86.78|84.78|86.97|84.97|86.78|84.78|0
1643292720000|2022-01-27 14:12:00|86.97|84.97|87.07|85.07|87.07|85.07|86.88|84.88|0
1643292730000|2022-01-27 14:12:10|87.16|85.16|87.21|85.21|87.21|85.21|87.16|85.16|0
1643292740000|2022-01-27 14:12:20|87.25|85.25|87.25|85.25|87.25|85.25|87.25|85.25|0
1643292750000|2022-01-27 14:12:30|87.16|85.16|87.25|85.25|87.25|85.25|87.16|85.16|0
1643292760000|2022-01-27 14:12:40|87.35|85.35|87.35|85.35|87.35|85.35|87.35|85.35|0
1643292770000|2022-01-27 14:12:50|87.25|85.25|87.35|85.35|87.35|85.35|87.25|85.25|0
1643292800000|2022-01-27 14:13:20|87.44|85.44|87.92|85.92|87.92|85.92|87.44|85.44|0
1643292810000|2022-01-27 14:13:30|87.82|85.82|87.82|85.82|87.82|85.82|87.82|85.82|0
1643292820000|2022-01-27 14:13:40|87.77|85.77|88.11|86.11|88.11|86.11|87.73|85.73|0
1643292830000|2022-01-27 14:13:50|88.49|86.49|88.49|86.49|88.49|86.49|88.3|86.3|0
1643292840000|2022-01-27 14:14:00|88.58|86.58|88.49|86.49|88.58|86.58|88.49|86.49|0
1643292850000|2022-01-27 14:14:10|88.39|86.39|88.49|86.49|88.49|86.49|88.3|86.3|0
1643292860000|2022-01-27 14:14:20|88.39|86.39|88.49|86.49|88.49|86.49|88.39|86.39|0
1643292870000|2022-01-27 14:14:30|88.58|86.58|88.49|86.49|88.58|86.58|88.49|86.49|0
1643292880000|2022-01-27 14:14:40|88.58|86.58|88.87|86.87|88.87|86.87|88.58|86.58|0
1643292890000|2022-01-27 14:14:50|88.97|86.97|89.06|87.06|89.06|87.06|88.97|86.97|0
1643292900000|2022-01-27 14:15:00|89.25|87.25|88.97|86.97|89.25|87.25|88.97|86.97|0
1643292910000|2022-01-27 14:15:10|89.16|87.16|89.25|87.25|89.25|87.25|89.16|87.16|0
1643292920000|2022-01-27 14:15:20|89.35|87.35|89.35|87.35|89.35|87.35|89.35|87.35|0
1643292930000|2022-01-27 14:15:30|89.25|87.25|89.16|87.16|89.25|87.25|89.16|87.16|0
1643292940000|2022-01-27 14:15:40|89.11|87.11|89.25|87.25|89.25|87.25|89.11|87.11|0
1643292950000|2022-01-27 14:15:50|89.35|87.35|89.35|87.35|89.35|87.35|89.35|87.35|0
1643292960000|2022-01-27 14:16:00|89.45|87.45|89.45|87.45|89.45|87.45|89.35|87.35|0
1643292970000|2022-01-27 14:16:10|89.35|87.35|89.35|87.35|89.35|87.35|89.35|87.35|0
1643292980000|2022-01-27 14:16:20|89.25|87.25|89.25|87.25|89.35|87.35|89.25|87.25|0
1643292990000|2022-01-27 14:16:30|89.16|87.16|89.35|87.35|89.35|87.35|89.16|87.16|0
1643293000000|2022-01-27 14:16:40|89.44|87.44|89.35|87.35|89.44|87.44|89.35|87.35|0
1643293010000|2022-01-27 14:16:50|89.44|87.44|89.44|87.44|89.44|87.44|89.35|87.35|0
1643293020000|2022-01-27 14:17:00|89.54|87.54|89.35|87.35|89.54|87.54|89.35|87.35|0
1643293030000|2022-01-27 14:17:10|89.39|87.39|89.25|87.25|89.39|87.39|89.25|87.25|0
1643293040000|2022-01-27 14:17:20|89.35|87.35|89.25|87.25|89.35|87.35|89.25|87.25|0
1643293050000|2022-01-27 14:17:30|89.16|87.16|89.16|87.16|89.2|87.2|89.06|87.06|0
1643293060000|2022-01-27 14:17:40|89.06|87.06|88.96|86.96|89.06|87.06|88.96|86.96|0
1643293070000|2022-01-27 14:17:50|88.87|86.87|88.96|86.96|88.96|86.96|88.87|86.87|0
1643293080000|2022-01-27 14:18:00|88.87|86.87|88.87|86.87|88.96|86.96|88.87|86.87|0
1643293100000|2022-01-27 14:18:20|88.77|86.77|88.68|86.68|88.77|86.77|88.68|86.68|0
1643293110000|2022-01-27 14:18:30|88.58|86.58|88.58|86.58|88.58|86.58|88.48|86.48|0
1643293120000|2022-01-27 14:18:40|88.48|86.48|88.48|86.48|88.48|86.48|88.48|86.48|0
1643293130000|2022-01-27 14:18:50|88.29|86.29|88.39|86.39|88.39|86.39|88.29|86.29|0
1643293140000|2022-01-27 14:19:00|88.29|86.29|88.29|86.29|88.29|86.29|88.29|86.29|0
1643293150000|2022-01-27 14:19:10|88.1|86.1|88.2|86.2|88.2|86.2|88.1|86.1|0
1643293160000|2022-01-27 14:19:20|88.1|86.1|88.1|86.1|88.1|86.1|88.01|86.01|0
1643293170000|2022-01-27 14:19:30|88.01|86.01|88.01|86.01|88.01|86.01|88.01|86.01|0
1643293180000|2022-01-27 14:19:40|87.96|85.96|88.01|86.01|88.1|86.1|87.96|85.96|0
1643293190000|2022-01-27 14:19:50|88.1|86.1|88.2|86.2|88.2|86.2|88.1|86.1|0
1643293200000|2022-01-27 14:20:00|88.29|86.29|88.1|86.1|88.29|86.29|88.1|86.1|0
1643293210000|2022-01-27 14:20:10|88.2|86.2|88.58|86.58|88.58|86.58|88.2|86.2|0
1643293220000|2022-01-27 14:20:20|88.48|86.48|88.48|86.48|88.48|86.48|88.48|86.48|0
1643293230000|2022-01-27 14:20:30|88.39|86.39|88.1|86.1|88.39|86.39|88.1|86.1|0
1643293240000|2022-01-27 14:20:40|88.2|86.2|88.29|86.29|88.39|86.39|88.2|86.2|0
1643293250000|2022-01-27 14:20:50|88.1|86.1|88.15|86.15|88.15|86.15|88.1|86.1|0
1643293260000|2022-01-27 14:21:00|88.1|86.1|87.82|85.82|88.1|86.1|87.82|85.82|0
1643293270000|2022-01-27 14:21:10|87.53|85.53|87.53|85.53|87.53|85.53|87.53|85.53|0
1643293280000|2022-01-27 14:21:20|87.72|85.72|87.63|85.63|87.72|85.72|87.63|85.63|0
1643293290000|2022-01-27 14:21:30|87.72|85.72|87.72|85.72|87.72|85.72|87.72|85.72|0
1643293300000|2022-01-27 14:21:40|87.63|85.63|87.44|85.44|87.63|85.63|87.44|85.44|0
1643293310000|2022-01-27 14:21:50|87.53|85.53|87.44|85.44|87.53|85.53|87.44|85.44|0
1643293320000|2022-01-27 14:22:00|87.34|85.34|87.25|85.25|87.34|85.34|87.25|85.25|0
1643293330000|2022-01-27 14:22:10|87.34|85.34|87.53|85.53|87.53|85.53|87.34|85.34|0
1643293340000|2022-01-27 14:22:20|87.72|85.72|87.67|85.67|87.72|85.72|87.53|85.53|0
1643293350000|2022-01-27 14:22:30|87.62|85.62|87.62|85.62|87.72|85.72|87.53|85.53|0
1643293360000|2022-01-27 14:22:40|87.43|85.43|87.34|85.34|87.53|85.53|87.34|85.34|0
1643293370000|2022-01-27 14:22:50|87.25|85.25|87.15|85.15|87.34|85.34|87.15|85.15|0
1643293380000|2022-01-27 14:23:00|86.91|84.91|86.87|84.87|86.91|84.91|86.77|84.77|0
1643293390000|2022-01-27 14:23:10|86.96|84.96|86.91|84.91|86.96|84.96|86.87|84.87|0
1643293400000|2022-01-27 14:23:20|86.77|84.77|86.68|84.68|86.77|84.77|86.49|84.49|0
1643293410000|2022-01-27 14:23:30|86.58|84.58|86.49|84.49|86.58|84.58|86.49|84.49|0
1643293420000|2022-01-27 14:23:40|86.54|84.54|86.68|84.68|86.68|84.68|86.49|84.49|0
1643293430000|2022-01-27 14:23:50|86.58|84.58|86.21|84.21|86.58|84.58|86.21|84.21|0
1643293440000|2022-01-27 14:24:00|86.11|84.11|86.16|84.16|86.21|84.21|86.02|84.02|0
1643293450000|2022-01-27 14:24:10|86.21|84.21|86.3|84.3|86.4|84.4|86.21|84.21|0
1643293460000|2022-01-27 14:24:20|86.4|84.4|86.68|84.68|86.68|84.68|86.4|84.4|0
1643293470000|2022-01-27 14:24:30|86.53|84.53|86.68|84.68|86.68|84.68|86.53|84.53|0
1643293490000|2022-01-27 14:24:50|86.77|84.77|86.77|84.77|86.77|84.77|86.72|84.72|0
1643293500000|2022-01-27 14:25:00|87.1|85.1|87.24|85.24|87.24|85.24|87.1|85.1|0
1643293510000|2022-01-27 14:25:10|87.43|85.43|87.72|85.72|87.72|85.72|87.43|85.43|0
1643293520000|2022-01-27 14:25:20|87.62|85.62|87.81|85.81|87.81|85.81|87.62|85.62|0
1643293530000|2022-01-27 14:25:30|87.91|85.91|87.72|85.72|87.91|85.91|87.62|85.62|0
1643293540000|2022-01-27 14:25:40|88|86|87.91|85.91|88|86|87.91|85.91|0
1643293550000|2022-01-27 14:25:50|88.1|86.1|88.19|86.19|88.19|86.19|88.1|86.1|0
1643293560000|2022-01-27 14:26:00|88.29|86.29|87.91|85.91|88.29|86.29|87.91|85.91|0
1643293570000|2022-01-27 14:26:10|87.81|85.81|87.72|85.72|87.81|85.81|87.72|85.72|0
1643293580000|2022-01-27 14:26:20|87.91|85.91|88.57|86.57|88.57|86.57|87.91|85.91|0
1643293590000|2022-01-27 14:26:30|88.38|86.38|88.19|86.19|88.38|86.38|88.19|86.19|0
1643293600000|2022-01-27 14:26:40|88.14|86.14|88.1|86.1|88.24|86.24|88|86|0
1643293610000|2022-01-27 14:26:50|87.91|85.91|88|86|88|86|87.91|85.91|0
1643293620000|2022-01-27 14:27:00|87.91|85.91|87.91|85.91|87.91|85.91|87.81|85.81|0
1643293630000|2022-01-27 14:27:10|88.29|86.29|88.19|86.19|88.33|86.33|88.19|86.19|0
1643293640000|2022-01-27 14:27:20|88.38|86.38|88.57|86.57|88.57|86.57|88.38|86.38|0
1643293650000|2022-01-27 14:27:30|88.52|86.52|88.48|86.48|88.57|86.57|88.48|86.48|0
1643293660000|2022-01-27 14:27:40|88.38|86.38|88.57|86.57|88.57|86.57|88.33|86.33|0
1643293670000|2022-01-27 14:27:50|88.48|86.48|88.48|86.48|88.48|86.48|88.48|86.48|0
1643293680000|2022-01-27 14:28:00|88.38|86.38|88.19|86.19|88.38|86.38|87.9|85.9|0
1643293690000|2022-01-27 14:28:10|88|86|87.81|85.81|88|86|87.81|85.81|0
1643293700000|2022-01-27 14:28:20|88|86|88.09|86.09|88.09|86.09|88|86|0
1643293710000|2022-01-27 14:28:30|88.19|86.19|88.09|86.09|88.19|86.19|88.09|86.09|0
1643293720000|2022-01-27 14:28:40|88.19|86.19|88.09|86.09|88.19|86.19|88.09|86.09|0
1643293730000|2022-01-27 14:28:50|88.48|86.48|88.48|86.48|88.48|86.48|88.38|86.38|0
1643293740000|2022-01-27 14:29:00|88.57|86.57|88.95|86.95|88.95|86.95|88.57|86.57|0
1643293750000|2022-01-27 14:29:10|89.05|87.05|88.95|86.95|89.05|87.05|88.86|86.86|0
1643293760000|2022-01-27 14:29:20|89.05|87.05|89.34|87.34|89.34|87.34|89.05|87.05|0
1643293770000|2022-01-27 14:29:30|89.29|87.29|89.48|87.48|89.48|87.48|89.29|87.29|0
1643293780000|2022-01-27 14:29:40|89.38|87.38|90.3|88.3|90.3|88.3|89.38|87.38|0
1643293790000|2022-01-27 14:29:50|90.5|88.5|90.2|88.2|90.5|88.5|90.11|88.11|0
1643293800000|2022-01-27 14:30:00|90.69|88.69|90.01|88.01|90.88|88.88|90.01|88.01|0
1643293810000|2022-01-27 14:30:10|90.98|88.98|91.18|89.18|91.18|89.18|90.98|88.98|0
1643293820000|2022-01-27 14:30:20|91.37|89.37|89.91|87.91|91.37|89.37|89.91|87.91|0
1643293830000|2022-01-27 14:30:30|89.86|87.86|90.59|88.59|90.74|88.74|89.48|87.48|0
1643293840000|2022-01-27 14:30:40|90.88|88.88|91.86|89.86|91.86|89.86|90.88|88.88|0
1643293850000|2022-01-27 14:30:50|91.96|89.96|91.08|89.08|91.96|89.96|91.08|89.08|0
1643293860000|2022-01-27 14:31:00|90.49|88.49|90.4|88.4|91.76|89.76|90.4|88.4|0
1643293870000|2022-01-27 14:31:10|90.79|88.79|90.59|88.59|90.79|88.79|90.2|88.2|0
1643293880000|2022-01-27 14:31:20|90.83|88.83|90.78|88.78|90.88|88.88|90.59|88.59|0
1643293890000|2022-01-27 14:31:30|90.11|88.11|90.25|88.25|90.54|88.54|89.91|87.91|0
1643293900000|2022-01-27 14:31:40|90.78|88.78|90.49|88.49|90.78|88.78|90.01|88.01|0
1643293910000|2022-01-27 14:31:50|89.62|87.62|90.01|88.01|90.01|88.01|89.62|87.62|0
1643293920000|2022-01-27 14:32:00|90.69|88.69|90.78|88.78|91.17|89.17|90.69|88.69|0
1643293930000|2022-01-27 14:32:10|91.03|89.03|91.08|89.08|91.08|89.08|90.4|88.4|0
1643293940000|2022-01-27 14:32:20|90.88|88.88|91.76|89.76|91.76|89.76|90.88|88.88|0
1643293950000|2022-01-27 14:32:30|91.37|89.37|91.86|89.86|91.86|89.86|91.37|89.37|0
1643293960000|2022-01-27 14:32:40|92.05|90.05|92.94|90.94|93.04|91.04|92.05|90.05|0
1643293970000|2022-01-27 14:32:50|93.14|91.14|93.63|91.63|93.63|91.63|93.14|91.14|0
1643293980000|2022-01-27 14:33:00|93.73|91.73|92.64|90.64|93.73|91.73|92.64|90.64|0
1643293990000|2022-01-27 14:33:10|92.25|90.25|91.86|89.86|92.64|90.64|91.86|89.86|0
1643294000000|2022-01-27 14:33:20|91.76|89.76|90.98|88.98|91.76|89.76|90.98|88.98|0
1643294010000|2022-01-27 14:33:30|91.37|89.37|91.95|89.95|91.95|89.95|91.37|89.37|0
1643294020000|2022-01-27 14:33:40|92.05|90.05|91.17|89.17|92.25|90.25|91.12|89.12|0
1643294030000|2022-01-27 14:33:50|91.66|89.66|91.46|89.46|91.66|89.66|91.46|89.46|0
1643294040000|2022-01-27 14:34:00|91.95|89.95|90.98|88.98|92.35|90.35|90.98|88.98|0
1643294050000|2022-01-27 14:34:10|90.49|88.49|89.91|87.91|90.49|88.49|89.91|87.91|0
1643294060000|2022-01-27 14:34:20|89.62|87.62|90.01|88.01|90.39|88.39|89.62|87.62|0
1643294070000|2022-01-27 14:34:30|89.81|87.81|88.76|86.76|89.81|87.81|88.76|86.76|0
1643294080000|2022-01-27 14:34:40|88.95|86.95|88.18|86.18|89.28|87.28|88.18|86.18|0
1643294090000|2022-01-27 14:34:50|88.32|86.32|88.66|86.66|88.66|86.66|88.23|86.23|0
1643294100000|2022-01-27 14:35:00|88.85|86.85|87.8|85.8|88.85|86.85|87.8|85.8|0
1643294110000|2022-01-27 14:35:10|87.71|85.71|86.95|84.95|87.71|85.71|86.95|84.95|0
1643294120000|2022-01-27 14:35:20|87.23|85.23|88.18|86.18|88.18|86.18|87.23|85.23|0
1643294130000|2022-01-27 14:35:30|87.9|85.9|88.37|86.37|88.37|86.37|87.9|85.9|0
1643294140000|2022-01-27 14:35:40|88.85|86.85|88.18|86.18|88.85|86.85|87.9|85.9|0
1643294150000|2022-01-27 14:35:50|87.9|85.9|87.04|85.04|88.09|86.09|87.04|85.04|0
1643294160000|2022-01-27 14:36:00|87.8|85.8|88.47|86.47|88.47|86.47|87.8|85.8|0
1643294170000|2022-01-27 14:36:10|88.28|86.28|87.61|85.61|88.28|86.28|87.42|85.42|0
1643294180000|2022-01-27 14:36:20|87.04|85.04|87.04|85.04|87.04|85.04|86.95|84.95|0
1643294190000|2022-01-27 14:36:30|86.48|84.48|87.33|85.33|87.33|85.33|86.38|84.38|0
1643294200000|2022-01-27 14:36:40|87.61|85.61|87.14|85.14|87.9|85.9|87.14|85.14|0
1643294210000|2022-01-27 14:36:50|87.23|85.23|87.99|85.99|88.18|86.18|87.23|85.23|0
1643294220000|2022-01-27 14:37:00|88.66|86.66|89.62|87.62|89.62|87.62|88.66|86.66|0
1643294230000|2022-01-27 14:37:10|89.91|87.91|89.71|87.71|90|88|89.71|87.71|0
1643294240000|2022-01-27 14:37:20|89.81|87.81|89.14|87.14|89.81|87.81|89.14|87.14|0
1643294250000|2022-01-27 14:37:30|88.95|86.95|88.37|86.37|89.52|87.52|88.37|86.37|0
1643294260000|2022-01-27 14:37:40|88.09|86.09|88.37|86.37|88.37|86.37|88.09|86.09|0
1643294270000|2022-01-27 14:37:50|88.09|86.09|88.37|86.37|88.37|86.37|87.52|85.52|0
1643294280000|2022-01-27 14:38:00|88.42|86.42|87.61|85.61|88.42|86.42|87.61|85.61|0
1643294290000|2022-01-27 14:38:10|87.71|85.71|86.38|84.38|87.71|85.71|86.38|84.38|0
1643294300000|2022-01-27 14:38:20|86.48|84.48|87.52|85.52|87.61|85.61|86.48|84.48|0
1643294310000|2022-01-27 14:38:30|86.95|84.95|87.04|85.04|87.14|85.14|86.95|84.95|0
1643294320000|2022-01-27 14:38:40|87.33|85.33|87.7|85.7|87.7|85.7|87.23|85.23|0
1643294330000|2022-01-27 14:38:50|88.18|86.18|88.47|86.47|88.47|86.47|88.08|86.08|0
1643294340000|2022-01-27 14:39:00|89.04|87.04|88.47|86.47|89.04|87.04|88.47|86.47|0
1643294350000|2022-01-27 14:39:10|87.8|85.8|88.56|86.56|88.56|86.56|87.8|85.8|0
1643294360000|2022-01-27 14:39:20|88.08|86.08|88.18|86.18|88.18|86.18|87.89|85.89|0
1643294370000|2022-01-27 14:39:30|88.85|86.85|88.08|86.08|88.85|86.85|88.08|86.08|0
1643294380000|2022-01-27 14:39:40|88.18|86.18|88.27|86.27|88.51|86.51|87.99|85.99|0
1643294390000|2022-01-27 14:39:50|88.08|86.08|88.56|86.56|88.56|86.56|88.08|86.08|0
1643294400000|2022-01-27 14:40:00|88.08|86.08|88.85|86.85|88.94|86.94|88.08|86.08|0
1643294410000|2022-01-27 14:40:10|89.42|87.42|89.04|87.04|89.42|87.42|88.85|86.85|0
1643294420000|2022-01-27 14:40:20|89.62|87.62|89.62|87.62|89.62|87.62|89.57|87.57|0
1643294430000|2022-01-27 14:40:30|90|88|91.07|89.07|91.07|89.07|90|88|0
1643294440000|2022-01-27 14:40:40|90.78|88.78|91.26|89.26|91.26|89.26|90.78|88.78|0
1643294450000|2022-01-27 14:40:50|91.46|89.46|91.17|89.17|91.46|89.46|90.97|88.97|0
1643294460000|2022-01-27 14:41:00|91.26|89.26|91.6|89.6|91.6|89.6|91.07|89.07|0
1643294470000|2022-01-27 14:41:10|91.46|89.46|91.85|89.85|91.85|89.85|91.26|89.26|0
1643294480000|2022-01-27 14:41:20|92.14|90.14|92.44|90.44|92.44|90.44|91.85|89.85|0
1643294490000|2022-01-27 14:41:30|92.93|90.93|93.27|91.27|93.33|91.33|92.93|90.93|0
1643294500000|2022-01-27 14:41:40|93.37|91.37|93.03|91.03|93.52|91.52|93.03|91.03|0
1643294510000|2022-01-27 14:41:50|93.13|91.13|93.23|91.23|93.23|91.23|92.83|90.83|0
1643294520000|2022-01-27 14:42:00|93.37|91.37|92.98|90.98|93.37|91.37|92.83|90.83|0
1643294530000|2022-01-27 14:42:10|92.93|90.93|93.47|91.47|93.52|91.52|92.93|90.93|0
1643294540000|2022-01-27 14:42:20|93.52|91.52|93.52|91.52|93.92|91.92|93.52|91.52|0
1643294550000|2022-01-27 14:42:30|93.62|91.62|93.32|91.32|93.62|91.62|93.23|91.23|0
1643294560000|2022-01-27 14:42:40|93.72|91.72|93.67|91.67|93.72|91.72|93.23|91.23|0
1643294570000|2022-01-27 14:42:50|93.62|91.62|93.52|91.52|93.62|91.62|93.52|91.52|0
1643294580000|2022-01-27 14:43:00|93.62|91.62|93.67|91.67|93.77|91.77|93.62|91.62|0
1643294590000|2022-01-27 14:43:10|93.72|91.72|94.42|92.42|94.42|92.42|93.67|91.67|0
1643294600000|2022-01-27 14:43:20|95.02|93.02|95.32|93.32|95.32|93.32|95.02|93.02|0
1643294610000|2022-01-27 14:43:30|95.42|93.42|95.52|93.52|95.52|93.52|95.42|93.42|0
1643294620000|2022-01-27 14:43:40|95.67|93.67|95.82|93.82|95.92|93.92|95.67|93.67|0
1643294630000|2022-01-27 14:43:50|96.12|94.12|96.93|94.93|96.93|94.93|96.12|94.12|0
1643294640000|2022-01-27 14:44:00|96.98|94.98|96.43|94.43|96.98|94.98|96.43|94.43|0
1643294650000|2022-01-27 14:44:10|97.03|95.03|96.98|94.98|97.24|95.24|96.98|94.98|0
1643294660000|2022-01-27 14:44:20|96.83|94.83|96.93|94.93|96.93|94.93|96.57|94.57|0
1643294670000|2022-01-27 14:44:30|96.73|94.73|96.93|94.93|96.98|94.98|96.73|94.73|0
1643294680000|2022-01-27 14:44:40|96.83|94.83|96.98|94.98|96.98|94.98|96.83|94.83|0
1643294690000|2022-01-27 14:44:50|96.93|94.93|96.93|94.93|96.93|94.93|96.73|94.73|0
1643294700000|2022-01-27 14:45:00|97.13|95.13|97.34|95.34|97.34|95.34|97.13|95.13|0
1643294710000|2022-01-27 14:45:10|98.05|96.05|97.24|95.24|98.05|96.05|97.24|95.24|0
1643294720000|2022-01-27 14:45:20|96.83|94.83|96.32|94.32|96.83|94.83|96.32|94.32|0
1643294730000|2022-01-27 14:45:30|96.42|94.42|96.93|94.93|96.93|94.93|96.42|94.42|0
1643294740000|2022-01-27 14:45:40|96.32|94.32|95.82|93.82|96.32|94.32|95.82|93.82|0
1643294750000|2022-01-27 14:45:50|95.72|93.72|96.12|94.12|96.12|94.12|95.72|93.72|0
1643294760000|2022-01-27 14:46:00|96.73|94.73|96.12|94.12|96.73|94.73|96.12|94.12|0
1643294770000|2022-01-27 14:46:10|95.52|93.52|99.05|97.05|99.05|97.05|95.52|93.52|0
1643294780000|2022-01-27 14:46:20|99|97|98.74|96.74|99|97|98.54|96.54|0
1643294790000|2022-01-27 14:46:30|95.39|93.39|94.49|92.49|95.39|93.39|94.39|92.39|0
1643294800000|2022-01-27 14:46:40|94.44|92.44|95.09|93.09|95.19|93.19|94.44|92.44|0
1643294810000|2022-01-27 14:46:50|95.69|93.69|96.4|94.4|96.4|94.4|95.69|93.69|0
1643294820000|2022-01-27 14:47:00|96.6|94.6|97.31|95.31|97.31|95.31|96.6|94.6|0
1643294830000|2022-01-27 14:47:10|97.51|95.51|97.72|95.72|97.72|95.72|97.51|95.51|0
1643294840000|2022-01-27 14:47:20|97.82|95.82|97.61|95.61|97.82|95.82|97.41|95.41|0
1643294850000|2022-01-27 14:47:30|97.82|95.82|97.61|95.61|97.82|95.82|97.61|95.61|0
1643294860000|2022-01-27 14:47:40|97.66|95.66|98.13|96.13|98.13|96.13|97.66|95.66|0
1643294870000|2022-01-27 14:47:50|98.33|96.33|99.1|97.1|99.1|97.1|98.33|96.33|0
1643294880000|2022-01-27 14:48:00|99.15|97.15|99.41|97.41|99.41|97.41|99.15|97.15|0
1643294890000|2022-01-27 14:48:10|99.51|97.51|99.87|97.87|99.98|97.98|99.36|97.36|0
1643294900000|2022-01-27 14:48:20|100.18|98.18|100.18|98.18|100.39|98.39|99.98|97.98|0
1643294910000|2022-01-27 14:48:30|100.5|98.5|100.75|98.75|100.86|98.86|100.5|98.5|0
1643294920000|2022-01-27 14:48:40|100.6|98.6|102.87|100.87|102.87|100.87|100.6|98.6|0
1643294930000|2022-01-27 14:48:50|103.29|101.29|101.79|99.79|103.29|101.29|101.58|99.58|0
1643294940000|2022-01-27 14:49:00|101.84|99.84|101.69|99.69|101.84|99.84|101.69|99.69|0
1643294950000|2022-01-27 14:49:10|101.79|99.79|101.69|99.69|101.79|99.79|101.37|99.37|0
1643294960000|2022-01-27 14:49:20|101.53|99.53|102|100|102|100|101.53|99.53|0
1643294970000|2022-01-27 14:49:30|101.69|99.69|100.9|98.9|101.69|99.69|100.9|98.9|0
1643294980000|2022-01-27 14:49:40|100.54|98.54|100.44|98.44|100.64|98.64|100.44|98.44|0
1643294990000|2022-01-27 14:49:50|100.33|98.33|100.85|98.85|100.85|98.85|100.33|98.33|0
1643295000000|2022-01-27 14:50:00|100.96|98.96|100.75|98.75|100.96|98.96|100.75|98.75|0
1643295010000|2022-01-27 14:50:10|100.64|98.64|100.96|98.96|100.96|98.96|100.64|98.64|0
1643295020000|2022-01-27 14:50:20|101.17|99.17|100.85|98.85|101.48|99.48|100.85|98.85|0
1643295030000|2022-01-27 14:50:30|100.54|98.54|101.27|99.27|101.27|99.27|100.54|98.54|0
1643295040000|2022-01-27 14:50:40|101.37|99.37|101.11|99.11|101.37|99.37|100.96|98.96|0
1643295050000|2022-01-27 14:50:50|101.69|99.69|102|100|102|100|101.69|99.69|0
1643295060000|2022-01-27 14:51:00|101.9|99.9|102.79|100.79|102.79|100.79|101.9|99.9|0
1643295070000|2022-01-27 14:51:10|102.42|100.42|102.11|100.11|102.42|100.42|102|100|0
1643295080000|2022-01-27 14:51:20|101.63|99.63|101.11|99.11|101.63|99.63|100.75|98.75|0
1643295090000|2022-01-27 14:51:30|101.27|99.27|101.48|99.48|101.58|99.58|101.27|99.27|0
1643295100000|2022-01-27 14:51:40|101.27|99.27|101.16|99.16|101.27|99.27|101.16|99.16|0
1643295110000|2022-01-27 14:51:50|101.27|99.27|100.54|98.54|101.27|99.27|100.54|98.54|0
1643295120000|2022-01-27 14:52:00|100.23|98.23|100.33|98.33|100.33|98.33|100.23|98.23|0
1643295130000|2022-01-27 14:52:10|99.92|97.92|100.07|98.07|100.12|98.12|99.81|97.81|0
1643295140000|2022-01-27 14:52:20|99.81|97.81|100.02|98.02|100.02|98.02|99.81|97.81|0
1643295150000|2022-01-27 14:52:30|100.54|98.54|100.85|98.85|100.9|98.9|100.54|98.54|0
1643295160000|2022-01-27 14:52:40|100.64|98.64|101.63|99.63|101.63|99.63|100.54|98.54|0
1643295170000|2022-01-27 14:52:50|101.48|99.48|102|100|102|100|101.48|99.48|0
1643295180000|2022-01-27 14:53:00|101.89|99.89|101.32|99.32|101.89|99.89|101.32|99.32|0
1643295190000|2022-01-27 14:53:10|100.95|98.95|100.38|98.38|100.95|98.95|100.38|98.38|0
1643295200000|2022-01-27 14:53:20|100.54|98.54|100.43|98.43|100.54|98.54|100.33|98.33|0
1643295210000|2022-01-27 14:53:30|100.9|98.9|101.37|99.37|101.37|99.37|100.9|98.9|0
1643295220000|2022-01-27 14:53:40|101.16|99.16|101.06|99.06|101.16|99.16|101.06|99.06|0
1643295230000|2022-01-27 14:53:50|101.11|99.11|101.27|99.27|101.27|99.27|101.11|99.11|0
1643295240000|2022-01-27 14:54:00|101.32|99.32|101.68|99.68|101.68|99.68|101.32|99.32|0
1643295250000|2022-01-27 14:54:10|101.79|99.79|102.52|100.52|102.52|100.52|101.79|99.79|0
1643295260000|2022-01-27 14:54:20|102.73|100.73|102.63|100.63|102.95|100.95|102.63|100.63|0
1643295270000|2022-01-27 14:54:30|102.84|100.84|102.84|100.84|103.05|101.05|102.84|100.84|0
1643295280000|2022-01-27 14:54:40|102.31|100.31|102.52|100.52|102.52|100.52|102.21|100.21|0
1643295290000|2022-01-27 14:54:50|102.26|100.26|102.52|100.52|102.52|100.52|102.26|100.26|0
1643295300000|2022-01-27 14:55:00|101.37|99.37|101.06|99.06|101.37|99.37|101|99|0
1643295310000|2022-01-27 14:55:10|101.32|99.32|100.02|98.02|101.32|99.32|100.02|98.02|0
1643295320000|2022-01-27 14:55:20|99.81|97.81|99.29|97.29|99.81|97.81|98.98|96.98|0
1643295330000|2022-01-27 14:55:30|99.09|97.09|100.12|98.12|100.12|98.12|98.98|96.98|0
1643295340000|2022-01-27 14:55:40|100.33|98.33|100.64|98.64|100.64|98.64|100.33|98.33|0
1643295350000|2022-01-27 14:55:50|100.95|98.95|100.43|98.43|101|99|100.43|98.43|0
1643295360000|2022-01-27 14:56:00|100.33|98.33|100.38|98.38|100.64|98.64|100.33|98.33|0
1643295370000|2022-01-27 14:56:10|99.5|97.5|98.68|96.68|99.5|97.5|98.68|96.68|0
1643295380000|2022-01-27 14:56:20|98.42|96.42|98.06|96.06|98.42|96.42|97.96|95.96|0
1643295390000|2022-01-27 14:56:30|98.21|96.21|97.86|95.86|98.31|96.31|97.86|95.86|0
1643295400000|2022-01-27 14:56:40|97.96|95.96|97.19|95.19|98.06|96.06|97.19|95.19|0
1643295410000|2022-01-27 14:56:50|97.35|95.35|97.14|95.14|97.35|95.35|97.14|95.14|0
1643295420000|2022-01-27 14:57:00|96.43|94.43|95.53|93.53|96.43|94.43|95.53|93.53|0
1643295430000|2022-01-27 14:57:10|95.37|93.37|95.63|93.63|95.83|93.83|95.37|93.37|0
1643295440000|2022-01-27 14:57:20|95.73|93.73|95.12|93.12|95.73|93.73|95.12|93.12|0
1643295450000|2022-01-27 14:57:30|95.32|93.32|95.63|93.63|95.63|93.63|95.32|93.32|0
1643295460000|2022-01-27 14:57:40|95.47|93.47|95.42|93.42|95.47|93.47|95.32|93.32|0
1643295470000|2022-01-27 14:57:50|94.92|92.92|94.92|92.92|95.12|93.12|94.82|92.82|0
1643295480000|2022-01-27 14:58:00|94.72|92.72|95.12|93.12|95.42|93.42|94.72|92.72|0
1643295490000|2022-01-27 14:58:10|94.87|92.87|95.12|93.12|95.12|93.12|94.87|92.87|0
1643295500000|2022-01-27 14:58:20|95.42|93.42|96.63|94.63|96.63|94.63|95.42|93.42|0
1643295510000|2022-01-27 14:58:30|96.94|94.94|97.34|95.34|97.34|95.34|96.84|94.84|0
1643295520000|2022-01-27 14:58:40|97.45|95.45|97.85|95.85|97.85|95.85|97.45|95.45|0
1643295530000|2022-01-27 14:58:50|97.7|95.7|96.94|94.94|97.7|95.7|96.84|94.84|0
1643295540000|2022-01-27 14:59:00|97.14|95.14|97.8|95.8|98|96|97.14|95.14|0
1643295550000|2022-01-27 14:59:10|97.49|95.49|98.16|96.16|98.16|96.16|97.24|95.24|0
1643295560000|2022-01-27 14:59:20|97.65|95.65|98.16|96.16|98.16|96.16|97.65|95.65|0
1643295570000|2022-01-27 14:59:30|97.85|95.85|97.24|95.24|97.85|95.85|97.24|95.24|0
1643295580000|2022-01-27 14:59:40|96.84|94.84|96.68|94.68|96.84|94.84|96.53|94.53|0
1643295590000|2022-01-27 14:59:50|97.96|95.96|99.08|97.08|99.08|97.08|97.96|95.96|0
1643295600000|2022-01-27 15:00:00|99.29|97.29|98|96|99.29|97.29|97.55|95.55|0
1643295610000|2022-01-27 15:00:10|96.99|94.99|95.93|93.93|97.14|95.14|95.93|93.93|0
1643295620000|2022-01-27 15:00:20|95.22|93.22|94.77|92.77|95.42|93.42|94.77|92.77|0
1643295630000|2022-01-27 15:00:30|93.48|91.48|92.64|90.64|93.48|91.48|92.64|90.64|0
1643295640000|2022-01-27 15:00:40|92.74|90.74|93.43|91.43|93.53|91.53|92.74|90.74|0
1643295650000|2022-01-27 15:00:50|93.92|91.92|92.74|90.74|94.07|92.07|92.74|90.74|0
1643295660000|2022-01-27 15:01:00|92.05|90.05|93.82|91.82|93.92|91.92|92.05|90.05|0
1643295670000|2022-01-27 15:01:10|93.63|91.63|92.54|90.54|93.63|91.63|92.54|90.54|0
1643295680000|2022-01-27 15:01:20|93.48|91.48|94.32|92.32|94.32|92.32|93.48|91.48|0
1643295690000|2022-01-27 15:01:30|94.12|92.12|93.53|91.53|94.12|92.12|93.53|91.53|0
1643295700000|2022-01-27 15:01:40|94.02|92.02|95.27|93.27|95.27|93.27|94.02|92.02|0
1643295710000|2022-01-27 15:01:50|94.82|92.82|94.52|92.52|95.47|93.47|94.52|92.52|0
1643295720000|2022-01-27 15:02:00|94.47|92.47|94.07|92.07|95.07|93.07|94.07|92.07|0
1643295730000|2022-01-27 15:02:10|94.22|92.22|94.42|92.42|94.42|92.42|93.92|91.92|0
1643295740000|2022-01-27 15:02:20|93.67|91.67|94.62|92.62|94.62|92.62|93.67|91.67|0
1643295750000|2022-01-27 15:02:30|94.72|92.72|94.97|92.97|95.32|93.32|94.72|92.72|0
1643295760000|2022-01-27 15:02:40|95.52|93.52|95.42|93.42|95.52|93.52|95.42|93.42|0
1643295770000|2022-01-27 15:02:50|95.82|93.82|96.23|94.23|96.23|94.23|95.77|93.77|0
1643295780000|2022-01-27 15:03:00|96.17|94.17|95.92|93.92|96.17|94.17|95.92|93.92|0
1643295790000|2022-01-27 15:03:10|96.02|94.02|96.12|94.12|96.43|94.43|96.02|94.02|0
1643295800000|2022-01-27 15:03:20|95.87|93.87|95.57|93.57|96.02|94.02|95.57|93.57|0
1643295810000|2022-01-27 15:03:30|95.82|93.82|96.43|94.43|96.73|94.73|95.82|93.82|0
1643295820000|2022-01-27 15:03:40|96.53|94.53|96.53|94.53|96.83|94.83|96.53|94.53|0
1643295830000|2022-01-27 15:03:50|96.37|94.37|96.53|94.53|96.73|94.73|96.37|94.37|0
1643295840000|2022-01-27 15:04:00|96.63|94.63|98.16|96.16|98.16|96.16|96.63|94.63|0
1643295850000|2022-01-27 15:04:10|98.67|96.67|100.22|98.22|100.22|98.22|98.67|96.67|0
1643295860000|2022-01-27 15:04:20|100.11|98.11|99.85|97.85|100.11|98.11|99.8|97.8|0
1643295870000|2022-01-27 15:04:30|99.8|97.8|99.08|97.08|99.9|97.9|99.08|97.08|0
1643295880000|2022-01-27 15:04:40|99.13|97.13|99.28|97.28|99.28|97.28|98.77|96.77|0
1643295890000|2022-01-27 15:04:50|99.75|97.75|100.42|98.42|100.42|98.42|99.75|97.75|0
1643295900000|2022-01-27 15:05:00|100.37|98.37|100.53|98.53|100.84|98.84|100.37|98.37|0
1643295910000|2022-01-27 15:05:10|99.7|97.7|99.18|97.18|99.7|97.7|98.67|96.67|0
1643295920000|2022-01-27 15:05:20|99.28|97.28|99.39|97.39|99.39|97.39|99.08|97.08|0
1643295930000|2022-01-27 15:05:30|99.49|97.49|99.28|97.28|99.7|97.7|99.28|97.28|0
1643295940000|2022-01-27 15:05:40|98.56|96.56|98.87|96.87|99.08|97.08|98.56|96.56|0
1643295950000|2022-01-27 15:05:50|99.18|97.18|99.44|97.44|99.44|97.44|99.18|97.18|0
1643295960000|2022-01-27 15:06:00|99.39|97.39|98.87|96.87|99.39|97.39|98.87|96.87|0
1643295970000|2022-01-27 15:06:10|99.49|97.49|98.87|96.87|99.49|97.49|98.72|96.72|0
1643295980000|2022-01-27 15:06:20|99.49|97.49|99.8|97.8|100.42|98.42|99.49|97.49|0
1643295990000|2022-01-27 15:06:30|99.85|97.85|99.44|97.44|99.85|97.85|99.44|97.44|0
1643296000000|2022-01-27 15:06:40|98.97|96.97|98.26|96.26|98.97|96.97|98.26|96.26|0
1643296010000|2022-01-27 15:06:50|98.61|96.61|98.77|96.77|99.18|97.18|98.61|96.61|0
1643296020000|2022-01-27 15:07:00|98.87|96.87|99.9|97.9|99.9|97.9|98.87|96.87|0
1643296030000|2022-01-27 15:07:10|100.21|98.21|100.01|98.01|100.32|98.32|100.01|98.01|0
1643296040000|2022-01-27 15:07:20|99.28|97.28|99.8|97.8|99.8|97.8|99.08|97.08|0
1643296050000|2022-01-27 15:07:30|99.39|97.39|100.21|98.21|100.21|98.21|99.39|97.39|0
1643296060000|2022-01-27 15:07:40|100.42|98.42|100.63|98.63|100.63|98.63|100.11|98.11|0
1643296070000|2022-01-27 15:07:50|99.69|97.69|100.73|98.73|100.73|98.73|99.69|97.69|0
1643296080000|2022-01-27 15:08:00|100.21|98.21|99.8|97.8|100.21|98.21|99.8|97.8|0
1643296090000|2022-01-27 15:08:10|99.9|97.9|100.32|98.32|100.32|98.32|99.9|97.9|0
1643296100000|2022-01-27 15:08:20|100.42|98.42|101.15|99.15|101.15|99.15|100.42|98.42|0
1643296110000|2022-01-27 15:08:30|101.46|99.46|101.78|99.78|101.99|99.99|101.46|99.46|0
1643296120000|2022-01-27 15:08:40|101.62|99.62|101.83|99.83|101.88|99.88|101.46|99.46|0
1643296130000|2022-01-27 15:08:50|102.09|100.09|102.46|100.46|102.46|100.46|102.09|100.09|0
1643296140000|2022-01-27 15:09:00|102.19|100.19|102.72|100.72|102.72|100.72|102.09|100.09|0
1643296150000|2022-01-27 15:09:10|102.83|100.83|103.14|101.14|103.67|101.67|102.83|100.83|0
1643296160000|2022-01-27 15:09:20|102.03|100.03|101.46|99.46|102.3|100.3|101.46|99.46|0
1643296170000|2022-01-27 15:09:30|100.99|98.99|102.3|100.3|102.3|100.3|100.99|98.99|0
1643296180000|2022-01-27 15:09:40|101.98|99.98|102.09|100.09|102.09|100.09|101.56|99.56|0
1643296190000|2022-01-27 15:09:50|102.19|100.19|101.77|99.77|102.19|100.19|101.77|99.77|0
1643296200000|2022-01-27 15:10:00|101.72|99.72|102.3|100.3|102.3|100.3|101.56|99.56|0
1643296210000|2022-01-27 15:10:10|102.19|100.19|100.73|98.73|102.19|100.19|100.73|98.73|0
1643296220000|2022-01-27 15:10:20|99.38|97.38|99.8|97.8|100|98|99.38|97.38|0
1643296230000|2022-01-27 15:10:30|100|98|101.56|99.56|101.56|99.56|100|98|0
1643296240000|2022-01-27 15:10:40|101.25|99.25|101.04|99.04|101.25|99.25|101.04|99.04|0
1643296250000|2022-01-27 15:10:50|100.99|98.99|101.25|99.25|101.61|99.61|100.99|98.99|0
1643296260000|2022-01-27 15:11:00|102.09|100.09|101.98|99.98|102.09|100.09|101.98|99.98|0
1643296270000|2022-01-27 15:11:10|102.24|100.24|102.61|100.61|102.61|100.61|102.19|100.19|0
1643296280000|2022-01-27 15:11:20|102.87|100.87|102.93|100.93|103.14|101.14|102.87|100.87|0
1643296290000|2022-01-27 15:11:30|103.46|101.46|104.09|102.09|104.2|102.2|103.46|101.46|0
1643296300000|2022-01-27 15:11:40|103.99|101.99|103.88|101.88|104.09|102.09|103.88|101.88|0
1643296310000|2022-01-27 15:11:50|103.56|101.56|103.19|101.19|103.61|101.61|103.14|101.14|0
1643296320000|2022-01-27 15:12:00|103.67|101.67|103.46|101.46|103.67|101.67|102.93|100.93|0
1643296330000|2022-01-27 15:12:10|103.67|101.67|103.35|101.35|103.67|101.67|103.35|101.35|0
1643296340000|2022-01-27 15:12:20|103.46|101.46|102.61|100.61|103.46|101.46|102.61|100.61|0
1643296350000|2022-01-27 15:12:30|102.72|100.72|102.82|100.82|103.14|101.14|102.72|100.72|0
1643296360000|2022-01-27 15:12:40|103.14|101.14|102.93|100.93|103.14|101.14|102.51|100.51|0
1643296370000|2022-01-27 15:12:50|102.72|100.72|102.72|100.72|103.03|101.03|102.72|100.72|0
1643296380000|2022-01-27 15:13:00|101.67|99.67|101.67|99.67|102.03|100.03|101.14|99.14|0
1643296390000|2022-01-27 15:13:10|101.98|99.98|102.14|100.14|102.14|100.14|101.77|99.77|0
1643296400000|2022-01-27 15:13:20|103.03|101.03|103.46|101.46|103.56|101.56|103.03|101.03|0
1643296410000|2022-01-27 15:13:30|102.87|100.87|103.19|101.19|103.24|101.24|102.87|100.87|0
1643296420000|2022-01-27 15:13:40|102.61|100.61|102.51|100.51|102.61|100.61|101.98|99.98|0
1643296430000|2022-01-27 15:13:50|102.35|100.35|102.61|100.61|102.87|100.87|102.35|100.35|0
1643296440000|2022-01-27 15:14:00|102.51|100.51|102.19|100.19|102.51|100.51|102.19|100.19|0
1643296450000|2022-01-27 15:14:10|102.29|100.29|103.24|101.24|103.24|101.24|102.29|100.29|0
1643296460000|2022-01-27 15:14:20|103.51|101.51|102.93|100.93|103.51|101.51|102.93|100.93|0
1643296470000|2022-01-27 15:14:30|103.19|101.19|103.08|101.08|103.35|101.35|103.08|101.08|0
1643296480000|2022-01-27 15:14:40|103.56|101.56|102.61|100.61|103.82|101.82|102.61|100.61|0
1643296490000|2022-01-27 15:14:50|102.4|100.4|103.03|101.03|103.03|101.03|102.4|100.4|0
1643296500000|2022-01-27 15:15:00|102.45|100.45|102.61|100.61|102.61|100.61|102.08|100.08|0
1643296510000|2022-01-27 15:15:10|102.13|100.13|103.35|101.35|103.35|101.35|102.13|100.13|0
1643296520000|2022-01-27 15:15:20|103.08|101.08|103.03|101.03|103.56|101.56|103.03|101.03|0
1643296530000|2022-01-27 15:15:30|102.93|100.93|103.29|101.29|103.29|101.29|102.93|100.93|0
1643296540000|2022-01-27 15:15:40|103.67|101.67|103.67|101.67|103.67|101.67|103.61|101.61|0
1643296550000|2022-01-27 15:15:50|103.5|101.5|103.67|101.67|103.67|101.67|103.14|101.14|0
1643296560000|2022-01-27 15:16:00|103.19|101.19|102.29|100.29|103.19|101.19|102.29|100.29|0
1643296570000|2022-01-27 15:16:10|102.82|100.82|102.08|100.08|102.82|100.82|102.08|100.08|0
1643296580000|2022-01-27 15:16:20|101.25|99.25|100.25|98.25|101.25|99.25|100.15|98.15|0
1643296590000|2022-01-27 15:16:30|100.52|98.52|101.45|99.45|101.56|99.56|100.52|98.52|0
1643296600000|2022-01-27 15:16:40|101.24|99.24|101.92|99.92|101.92|99.92|101.24|99.24|0
1643296610000|2022-01-27 15:16:50|101.56|99.56|101.04|99.04|101.56|99.56|100.67|98.67|0
1643296620000|2022-01-27 15:17:00|101.19|99.19|101.66|99.66|101.87|99.87|101.19|99.19|0
1643296630000|2022-01-27 15:17:10|102.08|100.08|102.19|100.19|102.19|100.19|101.87|99.87|0
1643296640000|2022-01-27 15:17:20|101.87|99.87|101.77|99.77|101.92|99.92|101.77|99.77|0
1643296650000|2022-01-27 15:17:30|101.98|99.98|101.77|99.77|102.29|100.29|101.77|99.77|0
1643296660000|2022-01-27 15:17:40|101.82|99.82|101.24|99.24|101.82|99.82|101.24|99.24|0
1643296670000|2022-01-27 15:17:50|101.04|99.04|100.83|98.83|101.04|99.04|100.72|98.72|0
1643296680000|2022-01-27 15:18:00|100.88|98.88|100.93|98.93|101.56|99.56|100.88|98.88|0
1643296690000|2022-01-27 15:18:10|100.41|98.41|99.89|97.89|100.41|98.41|99.89|97.89|0
1643296700000|2022-01-27 15:18:20|99.68|97.68|100|98|100.83|98.83|99.68|97.68|0
1643296710000|2022-01-27 15:18:30|100.31|98.31|100.31|98.31|100.31|98.31|100.1|98.1|0
1643296720000|2022-01-27 15:18:40|100.62|98.62|100.62|98.62|100.83|98.83|100.62|98.62|0
1643296730000|2022-01-27 15:18:50|100.46|98.46|100.2|98.2|100.51|98.51|100.1|98.1|0
1643296740000|2022-01-27 15:19:00|100.72|98.72|100.62|98.62|100.72|98.72|100.62|98.62|0
1643296750000|2022-01-27 15:19:10|100.83|98.83|100.1|98.1|100.83|98.83|99.73|97.73|0
1643296760000|2022-01-27 15:19:20|100.31|98.31|99.27|97.27|100.31|98.31|99.27|97.27|0
1643296770000|2022-01-27 15:19:30|99.11|97.11|98.4|96.4|99.11|97.11|98.4|96.4|0
1643296780000|2022-01-27 15:19:40|99.06|97.06|99.17|97.17|99.17|97.17|99.06|97.06|0
1643296790000|2022-01-27 15:19:50|99.11|97.11|99.22|97.22|99.22|97.22|98.91|96.91|0
1643296800000|2022-01-27 15:20:00|99.17|97.17|99.63|97.63|99.99|97.99|99.17|97.17|0
1643296810000|2022-01-27 15:20:10|99.48|97.48|99.58|97.58|99.79|97.79|99.48|97.48|0
1643296820000|2022-01-27 15:20:20|100.2|98.2|99.37|97.37|100.2|98.2|99.37|97.37|0
1643296830000|2022-01-27 15:20:30|99.27|97.27|99.01|97.01|99.27|97.27|98.55|96.55|0
1643296840000|2022-01-27 15:20:40|99.48|97.48|98.86|96.86|99.48|97.48|98.76|96.76|0
1643296850000|2022-01-27 15:20:50|99.37|97.37|98.34|96.34|99.37|97.37|98.34|96.34|0
1643296860000|2022-01-27 15:21:00|98.5|96.5|98.29|96.29|98.5|96.5|98.24|96.24|0
1643296870000|2022-01-27 15:21:10|98.19|96.19|98.45|96.45|98.45|96.45|98.04|96.04|0
1643296880000|2022-01-27 15:21:20|98.19|96.19|98.24|96.24|98.34|96.34|98.19|96.19|0
1643296890000|2022-01-27 15:21:30|98.04|96.04|98.75|96.75|98.91|96.91|98.04|96.04|0
1643296900000|2022-01-27 15:21:40|98.86|96.86|99.58|97.58|99.58|97.58|98.65|96.65|0
1643296910000|2022-01-27 15:21:50|99.99|97.99|99.78|97.78|100.04|98.04|99.68|97.68|0
1643296920000|2022-01-27 15:22:00|99.89|97.89|99.94|97.94|99.94|97.94|99.27|97.27|0
1643296930000|2022-01-27 15:22:10|99.89|97.89|99.83|97.83|100.25|98.25|99.83|97.83|0
1643296940000|2022-01-27 15:22:20|98.86|96.86|98.65|96.65|98.96|96.96|98.65|96.65|0
1643296950000|2022-01-27 15:22:30|98.29|96.29|98.14|96.14|98.55|96.55|98.14|96.14|0
1643296960000|2022-01-27 15:22:40|98.34|96.34|98.55|96.55|98.55|96.55|98.14|96.14|0
1643296970000|2022-01-27 15:22:50|99.06|97.06|99.27|97.27|99.42|97.42|99.06|97.06|0
1643296980000|2022-01-27 15:23:00|99.21|97.21|99.94|97.94|99.94|97.94|99.21|97.21|0
1643296990000|2022-01-27 15:23:10|99.78|97.78|100.2|98.2|100.2|98.2|99.78|97.78|0
1643297000000|2022-01-27 15:23:20|100.56|98.56|99.37|97.37|100.56|98.56|99.37|97.37|0
1643297010000|2022-01-27 15:23:30|98.9|96.9|97.22|95.22|98.9|96.9|97.22|95.22|0
1643297020000|2022-01-27 15:23:40|97.02|95.02|97.12|95.12|97.12|95.12|96.81|94.81|0
1643297030000|2022-01-27 15:23:50|96.71|94.71|97.32|95.32|97.32|95.32|96.71|94.71|0
1643297040000|2022-01-27 15:24:00|97.22|95.22|97.12|95.12|97.22|95.22|96.91|94.91|0
1643297050000|2022-01-27 15:24:10|97.42|95.42|96.56|94.56|97.42|95.42|96.56|94.56|0
1643297060000|2022-01-27 15:24:20|96|94|96.41|94.41|96.61|94.61|96|94|0
1643297070000|2022-01-27 15:24:30|96.71|94.71|96.46|94.46|96.81|94.81|96.46|94.46|0
1643297080000|2022-01-27 15:24:40|96.51|94.51|96.56|94.56|96.66|94.66|96.51|94.51|0
1643297090000|2022-01-27 15:24:50|96.61|94.61|95.5|93.5|96.61|94.61|95.5|93.5|0
1643297100000|2022-01-27 15:25:00|95.65|93.65|95.75|93.75|95.75|93.75|95.5|93.5|0
1643297110000|2022-01-27 15:25:10|96.31|94.31|96.2|94.2|96.61|94.61|96|94|0
1643297120000|2022-01-27 15:25:20|96.05|94.05|95.15|93.15|96.05|94.05|95.15|93.15|0
1643297130000|2022-01-27 15:25:30|95|93|95.1|93.1|95.5|93.5|95|93|0
1643297140000|2022-01-27 15:25:40|94.5|92.5|94|92|94.5|92.5|94|92|0
1643297150000|2022-01-27 15:25:50|94.1|92.1|94|92|94.2|92.2|94|92|0
1643297160000|2022-01-27 15:26:00|93.95|91.95|94.6|92.6|94.6|92.6|93.95|91.95|0
1643297170000|2022-01-27 15:26:10|94.8|92.8|94.8|92.8|95|93|94.8|92.8|0
1643297180000|2022-01-27 15:26:20|94.5|92.5|95.25|93.25|95.25|93.25|94.5|92.5|0
1643297190000|2022-01-27 15:26:30|95.4|93.4|95.8|93.8|95.8|93.8|95.3|93.3|0
1643297200000|2022-01-27 15:26:40|95.5|93.5|95.4|93.4|95.5|93.5|95|93|0
1643297210000|2022-01-27 15:26:50|95.25|93.25|95.15|93.15|95.3|93.3|95.15|93.15|0
1643297220000|2022-01-27 15:27:00|95|93|95.1|93.1|95.1|93.1|94.7|92.7|0
1643297230000|2022-01-27 15:27:10|94.84|92.84|94.54|92.54|94.84|92.84|94.54|92.54|0
1643297240000|2022-01-27 15:27:20|94.7|92.7|94.74|92.74|95.7|93.7|94.7|92.7|0
1643297250000|2022-01-27 15:27:30|94.6|92.6|93.35|91.35|94.6|92.6|93.35|91.35|0
1643297260000|2022-01-27 15:27:40|93.11|91.11|88.95|86.95|93.21|91.21|88.95|86.95|0
1643297270000|2022-01-27 15:27:50|88.9|86.9|93.9|91.9|94.04|92.04|88.9|86.9|0
1643297280000|2022-01-27 15:28:00|94.49|92.49|94.19|92.19|94.49|92.49|94.19|92.19|0
1643297290000|2022-01-27 15:28:10|93.94|91.94|92.42|90.42|93.94|91.94|92.42|90.42|0
1643297300000|2022-01-27 15:28:20|92.62|90.62|92.52|90.52|92.62|90.62|92.28|90.28|0
1643297310000|2022-01-27 15:28:30|92.23|90.23|92.23|90.23|92.42|90.42|92.03|90.03|0
1643297320000|2022-01-27 15:28:40|91.74|89.74|93.31|91.31|93.5|91.5|91.74|89.74|0
1643297330000|2022-01-27 15:28:50|93.01|91.01|92.33|90.33|93.01|91.01|92.33|90.33|0
1643297340000|2022-01-27 15:29:00|92.03|90.03|93.21|91.21|93.21|91.21|92.03|90.03|0
1643297350000|2022-01-27 15:29:10|93.11|91.11|92.52|90.52|93.11|91.11|92.52|90.52|0
1643297360000|2022-01-27 15:29:20|92.62|90.62|92.67|90.67|92.67|90.67|92.42|90.42|0
1643297370000|2022-01-27 15:29:30|92.62|90.62|92.23|90.23|92.62|90.62|92.13|90.13|0
1643297380000|2022-01-27 15:29:40|91.84|89.84|91.01|89.01|91.84|89.84|91.01|89.01|0
1643297390000|2022-01-27 15:29:50|90.58|88.58|89.62|87.62|90.58|88.58|89.62|87.62|0
1643297400000|2022-01-27 15:30:00|89.05|87.05|89.81|87.81|89.91|87.91|89.05|87.05|0
1643297410000|2022-01-27 15:30:10|90.05|88.05|90|88|90.1|88.1|89.81|87.81|0
1643297420000|2022-01-27 15:30:20|90.1|88.1|90.97|88.97|90.97|88.97|90.1|88.1|0
1643297430000|2022-01-27 15:30:30|90.68|88.68|90.1|88.1|90.68|88.68|89.81|87.81|0
1643297440000|2022-01-27 15:30:40|90.34|88.34|90.58|88.58|90.58|88.58|90.34|88.34|0
1643297450000|2022-01-27 15:30:50|90.87|88.87|90.97|88.97|91.06|89.06|90.87|88.87|0
1643297460000|2022-01-27 15:31:00|90.68|88.68|88.76|86.76|90.68|88.68|88.76|86.76|0
1643297470000|2022-01-27 15:31:10|88.57|86.57|88.48|86.48|88.57|86.57|88.38|86.38|0
1643297480000|2022-01-27 15:31:20|88.38|86.38|86.69|84.69|88.38|86.38|86.69|84.69|0
1643297490000|2022-01-27 15:31:30|86.83|84.83|86.31|84.31|86.83|84.83|86.22|84.22|0
1643297500000|2022-01-27 15:31:40|86.69|84.69|86.78|84.78|87.06|85.06|86.69|84.69|0
1643297510000|2022-01-27 15:31:50|86.69|84.69|87.16|85.16|87.16|85.16|86.69|84.69|0
1643297520000|2022-01-27 15:32:00|87.01|85.01|87.63|85.63|87.63|85.63|87.01|85.01|0
1643297530000|2022-01-27 15:32:10|87.34|85.34|87.44|85.44|88|86|87.34|85.34|0
1643297540000|2022-01-27 15:32:20|87.72|85.72|86.83|84.83|87.72|85.72|86.83|84.83|0
1643297550000|2022-01-27 15:32:30|86.5|84.5|86.78|84.78|86.78|84.78|86.5|84.5|0
1643297560000|2022-01-27 15:32:40|86.87|84.87|86.59|84.59|86.87|84.87|86.5|84.5|0
1643297570000|2022-01-27 15:32:50|86.54|84.54|86.41|84.41|86.59|84.59|86.41|84.41|0
1643297580000|2022-01-27 15:33:00|86.45|84.45|87.25|85.25|87.25|85.25|86.45|84.45|0
1643297590000|2022-01-27 15:33:10|87.81|85.81|88.1|86.1|88.1|86.1|87.58|85.58|0
1643297600000|2022-01-27 15:33:20|88|86|87.48|85.48|88|86|87.25|85.25|0
1643297610000|2022-01-27 15:33:30|87.34|85.34|87.34|85.34|87.34|85.34|87.2|85.2|0
1643297620000|2022-01-27 15:33:40|87.81|85.81|87.48|85.48|87.81|85.81|87.34|85.34|0
1643297630000|2022-01-27 15:33:50|87.62|85.62|87.53|85.53|87.91|85.91|87.34|85.34|0
1643297640000|2022-01-27 15:34:00|87.62|85.62|86.97|84.97|87.62|85.62|86.97|84.97|0
1643297650000|2022-01-27 15:34:10|87.34|85.34|87.15|85.15|87.57|85.57|87.15|85.15|0
1643297660000|2022-01-27 15:34:20|87.25|85.25|87.1|85.1|87.44|85.44|87.1|85.1|0
1643297670000|2022-01-27 15:34:30|87.06|85.06|88.76|86.76|88.76|86.76|87.06|85.06|0
1643297680000|2022-01-27 15:34:40|88.19|86.19|88.09|86.09|88.28|86.28|88.09|86.09|0
1643297690000|2022-01-27 15:34:50|88.19|86.19|88.61|86.61|88.61|86.61|88.19|86.19|0
1643297700000|2022-01-27 15:35:00|88.57|86.57|87.06|85.06|88.57|86.57|87.06|85.06|0
1643297710000|2022-01-27 15:35:10|86.5|84.5|86.26|84.26|86.96|84.96|86.26|84.26|0
1643297720000|2022-01-27 15:35:20|86.22|84.22|87.25|85.25|87.62|85.62|86.22|84.22|0
1643297730000|2022-01-27 15:35:30|87.34|85.34|86.96|84.96|87.43|85.43|86.96|84.96|0
1643297740000|2022-01-27 15:35:40|86.78|84.78|87.06|85.06|87.06|85.06|86.78|84.78|0
1643297750000|2022-01-27 15:35:50|87.34|85.34|88.66|86.66|88.66|86.66|87.34|85.34|0
1643297760000|2022-01-27 15:36:00|87.81|85.81|87.62|85.62|87.9|85.9|87.62|85.62|0
1643297770000|2022-01-27 15:36:10|87.53|85.53|88|86|88.09|86.09|87.53|85.53|0
1643297780000|2022-01-27 15:36:20|87.72|85.72|87.38|85.38|87.81|85.81|87.38|85.38|0
1643297790000|2022-01-27 15:36:30|87.25|85.25|87.34|85.34|87.48|85.48|87.25|85.25|0
1643297800000|2022-01-27 15:36:40|87.06|85.06|87.24|85.24|87.29|85.29|87.06|85.06|0
1643297810000|2022-01-27 15:36:50|86.87|84.87|86.68|84.68|87.15|85.15|86.68|84.68|0
1643297820000|2022-01-27 15:37:00|86.82|84.82|87.24|85.24|87.24|85.24|86.82|84.82|0
1643297830000|2022-01-27 15:37:10|87.48|85.48|87.9|85.9|87.9|85.9|87.43|85.43|0
1643297840000|2022-01-27 15:37:20|87.81|85.81|88.38|86.38|88.38|86.38|87.81|85.81|0
1643297850000|2022-01-27 15:37:30|87.81|85.81|88.04|86.04|88.09|86.09|87.81|85.81|0
1643297860000|2022-01-27 15:37:40|88.28|86.28|87.81|85.81|88.28|86.28|87.81|85.81|0
1643297870000|2022-01-27 15:37:50|88.09|86.09|88.09|86.09|88.09|86.09|88.09|86.09|0
1643297880000|2022-01-27 15:38:00|87.9|85.9|88.19|86.19|88.19|86.19|87.9|85.9|0
1643297890000|2022-01-27 15:38:10|88.99|86.99|89.33|87.33|89.33|87.33|88.66|86.66|0
1643297900000|2022-01-27 15:38:20|89.23|87.23|89.04|87.04|89.23|87.23|88.85|86.85|0
1643297910000|2022-01-27 15:38:30|88.94|86.94|88.94|86.94|88.94|86.94|88.66|86.66|0
1643297920000|2022-01-27 15:38:40|88.75|86.75|87.56|85.56|88.85|86.85|87.56|85.56|0
1643297930000|2022-01-27 15:38:50|90.02|88.02|89.45|87.45|90.02|88.02|89.45|87.45|0
1643297940000|2022-01-27 15:39:00|89.26|87.26|88.17|86.17|89.26|87.26|88.17|86.17|0
1643297950000|2022-01-27 15:39:10|88.03|86.03|84.67|82.67|88.03|86.03|84.67|82.67|0
1643297960000|2022-01-27 15:39:20|84.25|82.25|84.12|82.12|84.3|82.3|84.12|82.12|0
1643297970000|2022-01-27 15:39:30|84.21|82.21|83.66|81.66|84.3|82.3|83.66|81.66|0
1643297980000|2022-01-27 15:39:40|83.2|81.2|83.79|81.79|83.84|81.84|83.2|81.2|0
1643297990000|2022-01-27 15:39:50|83.88|81.88|83.79|81.79|84.02|82.02|83.75|81.75|0
1643298000000|2022-01-27 15:40:00|83.84|81.84|84.76|82.76|84.76|82.76|83.84|81.84|0
1643298010000|2022-01-27 15:40:10|85.04|83.04|84.94|82.94|85.04|83.04|83.75|81.75|0
1643298020000|2022-01-27 15:40:20|85.08|83.08|85.96|83.96|85.96|83.96|85.08|83.08|0
1643298030000|2022-01-27 15:40:30|85.78|83.78|85.59|83.59|85.78|83.78|85.31|83.31|0
1643298040000|2022-01-27 15:40:40|85.36|83.36|85.5|83.5|85.5|83.5|85.31|83.31|0
1643298050000|2022-01-27 15:40:50|85.36|83.36|84.85|82.85|85.45|83.45|84.85|82.85|0
1643298060000|2022-01-27 15:41:00|84.71|82.71|85.22|83.22|85.4|83.4|84.71|82.71|0
1643298070000|2022-01-27 15:41:10|85.4|83.4|86.06|84.06|86.06|84.06|85.4|83.4|0
1643298080000|2022-01-27 15:41:20|85.96|83.96|85.5|83.5|86.06|84.06|85.5|83.5|0
1643298090000|2022-01-27 15:41:30|85.68|83.68|85.87|83.87|85.96|83.96|85.68|83.68|0
1643298100000|2022-01-27 15:41:40|85.96|83.96|86.62|84.62|86.62|84.62|85.87|83.87|0
1643298110000|2022-01-27 15:41:50|86.33|84.33|86.62|84.62|86.62|84.62|86.15|84.15|0
1643298120000|2022-01-27 15:42:00|86.52|84.52|87.18|85.18|87.27|85.27|86.52|84.52|0
1643298130000|2022-01-27 15:42:10|87.55|85.55|87.84|85.84|87.84|85.84|86.9|84.9|0
1643298140000|2022-01-27 15:42:20|87.74|85.74|87.93|85.93|88.07|86.07|87.74|85.74|0
1643298150000|2022-01-27 15:42:30|88.22|86.22|88.22|86.22|88.22|86.22|87.93|85.93|0
1643298160000|2022-01-27 15:42:40|88.5|86.5|87.84|85.84|88.5|86.5|87.84|85.84|0
1643298170000|2022-01-27 15:42:50|87.74|85.74|88.22|86.22|88.45|86.45|87.27|85.27|0
1643298180000|2022-01-27 15:43:00|88.03|86.03|87.65|85.65|88.03|86.03|87.65|85.65|0
1643298190000|2022-01-27 15:43:10|87.37|85.37|87.41|85.41|87.46|85.46|87.27|85.27|0
1643298200000|2022-01-27 15:43:20|86.94|84.94|87.55|85.55|87.55|85.55|86.94|84.94|0
1643298210000|2022-01-27 15:43:30|87.74|85.74|87.55|85.55|87.74|85.74|87.41|85.41|0
1643298220000|2022-01-27 15:43:40|87.93|85.93|88.59|86.59|88.59|86.59|87.93|85.93|0
1643298230000|2022-01-27 15:43:50|89.02|87.02|89.26|87.26|89.45|87.45|88.93|86.93|0
1643298240000|2022-01-27 15:44:00|89.21|87.21|89.26|87.26|89.69|87.69|89.21|87.21|0
1643298250000|2022-01-27 15:44:10|89.17|87.17|88.69|86.69|89.17|87.17|88.69|86.69|0
1643298260000|2022-01-27 15:44:20|89.02|87.02|90.22|88.22|90.22|88.22|88.97|86.97|0
1643298270000|2022-01-27 15:44:30|90.51|88.51|90.32|88.32|90.51|88.51|90.32|88.32|0
1643298280000|2022-01-27 15:44:40|90.12|88.12|90.03|88.03|90.17|88.17|90.03|88.03|0
1643298290000|2022-01-27 15:44:50|90.89|88.89|90.51|88.51|90.89|88.89|90.51|88.51|0
1643298300000|2022-01-27 15:45:00|90.6|88.6|90.8|88.8|90.94|88.94|90.6|88.6|0
1643298310000|2022-01-27 15:45:10|90.7|88.7|90.7|88.7|91.09|89.09|90.6|88.6|0
1643298320000|2022-01-27 15:45:20|90.6|88.6|90.03|88.03|90.6|88.6|90.03|88.03|0
1643298330000|2022-01-27 15:45:30|89.93|87.93|90.12|88.12|90.36|88.36|89.93|87.93|0
1643298340000|2022-01-27 15:45:40|90.46|88.46|91.28|89.28|91.28|89.28|90.46|88.46|0
1643298350000|2022-01-27 15:45:50|90.7|88.7|91.09|89.09|91.09|89.09|90.7|88.7|0
1643298360000|2022-01-27 15:46:00|90.89|88.89|90.22|88.22|90.89|88.89|90.22|88.22|0
1643298370000|2022-01-27 15:46:10|90.41|88.41|90.12|88.12|90.41|88.41|90.12|88.12|0
1643298380000|2022-01-27 15:46:20|90.36|88.36|90.03|88.03|90.36|88.36|90.03|88.03|0
1643298390000|2022-01-27 15:46:30|90.7|88.7|90.41|88.41|90.7|88.7|90.41|88.41|0
1643298400000|2022-01-27 15:46:40|90.55|88.55|90.07|88.07|90.55|88.55|89.93|87.93|0
1643298410000|2022-01-27 15:46:50|89.83|87.83|90.8|88.8|90.8|88.8|89.83|87.83|0
1643298420000|2022-01-27 15:47:00|90.55|88.55|91.23|89.23|91.62|89.62|90.55|88.55|0
1643298430000|2022-01-27 15:47:10|91.13|89.13|90.7|88.7|91.13|89.13|90.51|88.51|0
1643298440000|2022-01-27 15:47:20|90.26|88.26|90.51|88.51|90.51|88.51|89.93|87.93|0
1643298450000|2022-01-27 15:47:30|90.41|88.41|89.93|87.93|90.6|88.6|89.93|87.93|0
1643298460000|2022-01-27 15:47:40|90.22|88.22|90.65|88.65|90.65|88.65|90.22|88.22|0
1643298470000|2022-01-27 15:47:50|90.46|88.46|89.54|87.54|90.46|88.46|89.54|87.54|0
1643298480000|2022-01-27 15:48:00|89.64|87.64|88.02|86.02|89.64|87.64|88.02|86.02|0
1643298490000|2022-01-27 15:48:10|87.93|85.93|87.17|85.17|87.93|85.93|87.07|85.07|0
1643298500000|2022-01-27 15:48:20|86.93|84.93|87.17|85.17|87.17|85.17|86.93|84.93|0
1643298510000|2022-01-27 15:48:30|87.07|85.07|87.26|85.26|87.4|85.4|87.07|85.07|0
1643298520000|2022-01-27 15:48:40|86.51|84.51|86.79|84.79|86.79|84.79|86.36|84.36|0
1643298530000|2022-01-27 15:48:50|86.7|84.7|86.51|84.51|86.7|84.7|85.94|83.94|0
1643298540000|2022-01-27 15:49:00|87.17|85.17|86.7|84.7|87.17|85.17|86.41|84.41|0
1643298550000|2022-01-27 15:49:10|87.26|85.26|87.36|85.36|87.36|85.36|87.17|85.17|0
1643298560000|2022-01-27 15:49:20|87.45|85.45|87.07|85.07|87.45|85.45|87.07|85.07|0
1643298570000|2022-01-27 15:49:30|87.26|85.26|88.21|86.21|88.21|86.21|87.26|85.26|0
1643298580000|2022-01-27 15:49:40|88.5|86.5|89.02|87.02|89.07|87.07|88.5|86.5|0
1643298590000|2022-01-27 15:49:50|88.59|86.59|87.64|85.64|88.59|86.59|87.64|85.64|0
1643298600000|2022-01-27 15:50:00|87.69|85.69|88.21|86.21|88.21|86.21|87.36|85.36|0
1643298610000|2022-01-27 15:50:10|89.07|87.07|89.07|87.07|89.07|87.07|88.69|86.69|0
1643298620000|2022-01-27 15:50:20|88.73|86.73|89.36|87.36|89.36|87.36|88.64|86.64|0
1643298630000|2022-01-27 15:50:30|89.46|87.46|89.07|87.07|89.5|87.5|88.88|86.88|0
1643298640000|2022-01-27 15:50:40|88.4|86.4|88.54|86.54|88.59|86.59|88.4|86.4|0
1643298650000|2022-01-27 15:50:50|88.5|86.5|88.5|86.5|88.69|86.69|88.5|86.5|0
1643298660000|2022-01-27 15:51:00|89.07|87.07|89.41|87.41|89.41|87.41|88.88|86.88|0
1643298670000|2022-01-27 15:51:10|89.36|87.36|89.94|87.94|89.94|87.94|89.36|87.36|0
1643298680000|2022-01-27 15:51:20|89.65|87.65|89.07|87.07|89.65|87.65|89.07|87.07|0
1643298690000|2022-01-27 15:51:30|89.02|87.02|88.3|86.3|89.02|87.02|88.3|86.3|0
1643298700000|2022-01-27 15:51:40|88.59|86.59|88.59|86.59|88.59|86.59|88.5|86.5|0
1643298710000|2022-01-27 15:51:50|89.36|87.36|88.5|86.5|89.36|87.36|88.3|86.3|0
1643298720000|2022-01-27 15:52:00|88.59|86.59|88.54|86.54|88.59|86.59|88.5|86.5|0
1643298730000|2022-01-27 15:52:10|89.17|87.17|88.78|86.78|89.45|87.45|88.78|86.78|0
1643298740000|2022-01-27 15:52:20|88.45|86.45|88.59|86.59|88.59|86.59|88.4|86.4|0
1643298750000|2022-01-27 15:52:30|88.4|86.4|88.49|86.49|88.49|86.49|88.4|86.4|0
1643298760000|2022-01-27 15:52:40|88.11|86.11|88.02|86.02|88.3|86.3|88.02|86.02|0
1643298770000|2022-01-27 15:52:50|88.11|86.11|88.21|86.21|88.21|86.21|88.06|86.06|0
1643298780000|2022-01-27 15:53:00|87.35|85.35|87.35|85.35|87.35|85.35|87.35|85.35|0
1643298790000|2022-01-27 15:53:10|86.69|84.69|87.45|85.45|87.45|85.45|86.69|84.69|0
1643298800000|2022-01-27 15:53:20|88.11|86.11|89.07|87.07|89.07|87.07|88.11|86.11|0
1643298810000|2022-01-27 15:53:30|88.78|86.78|88.49|86.49|88.78|86.78|88.02|86.02|0
1643298820000|2022-01-27 15:53:40|88.4|86.4|88.35|86.35|88.49|86.49|88.35|86.35|0
1643298830000|2022-01-27 15:53:50|89.16|87.16|89.45|87.45|89.45|87.45|89.16|87.16|0
1643298840000|2022-01-27 15:54:00|89.36|87.36|88.97|86.97|89.36|87.36|88.97|86.97|0
1643298850000|2022-01-27 15:54:10|88.4|86.4|88.11|86.11|88.49|86.49|88.11|86.11|0
1643298860000|2022-01-27 15:54:20|88.25|86.25|88.59|86.59|88.59|86.59|88.25|86.25|0
1643298870000|2022-01-27 15:54:30|88.44|86.44|89.07|87.07|89.55|87.55|88.44|86.44|0
1643298880000|2022-01-27 15:54:40|89.36|87.36|88.78|86.78|89.36|87.36|88.78|86.78|0
1643298890000|2022-01-27 15:54:50|89.16|87.16|88.59|86.59|89.16|87.16|88.3|86.3|0
1643298900000|2022-01-27 15:55:00|88.78|86.78|89.02|87.02|89.02|87.02|88.78|86.78|0
1643298910000|2022-01-27 15:55:10|89.16|87.16|90.17|88.17|90.17|88.17|88.88|86.88|0
1643298920000|2022-01-27 15:55:20|90.22|88.22|90.17|88.17|90.22|88.22|90.08|88.08|0
1643298930000|2022-01-27 15:55:30|89.98|87.98|89.07|87.07|89.98|87.98|89.07|87.07|0
1643298940000|2022-01-27 15:55:40|89.16|87.16|88.87|86.87|89.16|87.16|88.73|86.73|0
1643298950000|2022-01-27 15:55:50|88.78|86.78|88.97|86.97|89.02|87.02|88.78|86.78|0
1643298960000|2022-01-27 15:56:00|88.44|86.44|89.16|87.16|89.16|87.16|88.44|86.44|0
1643298970000|2022-01-27 15:56:10|89.55|87.55|89.84|87.84|89.84|87.84|89.45|87.45|0
1643298980000|2022-01-27 15:56:20|89.3|87.3|89.74|87.74|89.74|87.74|89.3|87.3|0
1643298990000|2022-01-27 15:56:30|90.08|88.08|89.35|87.35|90.22|88.22|89.35|87.35|0
1643299000000|2022-01-27 15:56:40|89.55|87.55|89.64|87.64|89.74|87.74|89.55|87.55|0
1643299010000|2022-01-27 15:56:50|89.55|87.55|90.03|88.03|90.03|88.03|89.55|87.55|0
1643299020000|2022-01-27 15:57:00|91.29|89.29|91.98|89.98|91.98|89.98|91.29|89.29|0
1643299030000|2022-01-27 15:57:10|91.68|89.68|92.32|90.32|92.32|90.32|91.68|89.68|0
1643299040000|2022-01-27 15:57:20|91.88|89.88|91.88|89.88|92.96|90.96|91.88|89.88|0
1643299050000|2022-01-27 15:57:30|91.83|89.83|91.88|89.88|92.27|90.27|91.78|89.78|0
1643299060000|2022-01-27 15:57:40|91.78|89.78|92.56|90.56|92.56|90.56|91.78|89.78|0
1643299070000|2022-01-27 15:57:50|92.66|90.66|92.76|90.76|92.76|90.76|92.56|90.56|0
1643299080000|2022-01-27 15:58:00|92.61|90.61|92.86|90.86|92.86|90.86|92.27|90.27|0
1643299090000|2022-01-27 15:58:10|93.06|91.06|93.75|91.75|93.75|91.75|93.06|91.06|0
1643299100000|2022-01-27 15:58:20|93.95|91.95|94.25|92.25|94.25|92.25|93.95|91.95|0
1643299110000|2022-01-27 15:58:30|94.15|92.15|94.55|92.55|94.65|92.65|94.15|92.15|0
1643299120000|2022-01-27 15:58:40|94.59|92.59|94.55|92.55|94.65|92.65|94.55|92.55|0
1643299130000|2022-01-27 15:58:50|94.85|92.85|94.75|92.75|94.85|92.85|94.75|92.75|0
1643299140000|2022-01-27 15:59:00|94.85|92.85|94.79|92.79|94.95|92.95|94.55|92.55|0
1643299150000|2022-01-27 15:59:10|94.95|92.95|94.05|92.05|94.95|92.95|94.05|92.05|0
1643299160000|2022-01-27 15:59:20|94.25|92.25|94.39|92.39|94.39|92.39|94.25|92.25|0
1643299170000|2022-01-27 15:59:30|94.35|92.35|94.29|92.29|94.55|92.55|94.29|92.29|0
1643299180000|2022-01-27 15:59:40|93.9|91.9|94.19|92.19|94.19|92.19|93.9|91.9|0
1643299190000|2022-01-27 15:59:50|94.55|92.55|94.45|92.45|94.55|92.55|94.05|92.05|0
1643299200000|2022-01-27 16:00:00|94.39|92.39|95.55|93.55|95.65|93.65|94.39|92.39|0
1643299210000|2022-01-27 16:00:10|95.85|93.85|95.55|93.55|95.85|93.85|95.35|93.35|0
1643299220000|2022-01-27 16:00:20|96.05|94.05|96.56|94.56|96.56|94.56|96.05|94.05|0
1643299230000|2022-01-27 16:00:30|96.46|94.46|97.17|95.17|97.17|95.17|96.46|94.46|0
1643299240000|2022-01-27 16:00:40|97.37|95.37|97.17|95.17|97.37|95.37|97.17|95.17|0
1643299250000|2022-01-27 16:00:50|97.67|95.67|97.17|95.17|97.67|95.67|97.06|95.06|0
1643299260000|2022-01-27 16:01:00|97.21|95.21|96.86|94.86|97.21|95.21|96.81|94.81|0
1643299270000|2022-01-27 16:01:10|97.37|95.37|96.76|94.76|97.57|95.57|96.76|94.76|0
1643299280000|2022-01-27 16:01:20|96.56|94.56|96.66|94.66|96.66|94.66|96.56|94.56|0
1643299290000|2022-01-27 16:01:30|96.76|94.76|97.01|95.01|97.01|95.01|96.76|94.76|0
1643299300000|2022-01-27 16:01:40|97.11|95.11|97.37|95.37|97.37|95.37|97.06|95.06|0
1643299310000|2022-01-27 16:01:50|97.32|95.32|97.21|95.21|97.37|95.37|97.21|95.21|0
1643299320000|2022-01-27 16:02:00|97.16|95.16|97.37|95.37|97.37|95.37|96.86|94.86|0
1643299330000|2022-01-27 16:02:10|97.47|95.47|98.49|96.49|98.49|96.49|97.47|95.47|0
1643299340000|2022-01-27 16:02:20|98.7|96.7|98.59|96.59|98.7|96.7|98.59|96.59|0
1643299350000|2022-01-27 16:02:30|98.7|96.7|98.9|96.9|98.9|96.9|98.59|96.59|0
1643299360000|2022-01-27 16:02:40|98.39|96.39|98.49|96.49|98.7|96.7|98.39|96.39|0
1643299370000|2022-01-27 16:02:50|98.39|96.39|98.44|96.44|98.44|96.44|98.23|96.23|0
1643299380000|2022-01-27 16:03:00|98.49|96.49|98.29|96.29|98.7|96.7|98.29|96.29|0
1643299390000|2022-01-27 16:03:10|98.39|96.39|97.98|95.98|98.39|96.39|97.98|95.98|0
1643299400000|2022-01-27 16:03:20|98.49|96.49|98.23|96.23|98.49|96.49|98.08|96.08|0
1643299410000|2022-01-27 16:03:30|98.13|96.13|98.08|96.08|98.13|96.13|98.08|96.08|0
1643299420000|2022-01-27 16:03:40|97.57|95.57|97.47|95.47|97.62|95.62|97.37|95.37|0
1643299430000|2022-01-27 16:03:50|97.52|95.52|97.72|95.72|97.72|95.72|97.47|95.47|0
1643299440000|2022-01-27 16:04:00|97.88|95.88|97.44|95.44|102.04|100.04|97.44|95.44|0
1643299450000|2022-01-27 16:04:10|97.65|95.65|96.99|94.99|97.65|95.65|96.99|94.99|0
1643299460000|2022-01-27 16:04:20|96.88|94.88|96.99|94.99|96.99|94.99|96.88|94.88|0
1643299470000|2022-01-27 16:04:30|96.88|94.88|96.88|94.88|96.88|94.88|96.88|94.88|0
1643299480000|2022-01-27 16:04:40|96.99|94.99|97.6|95.6|97.6|95.6|96.93|94.93|0
1643299490000|2022-01-27 16:04:50|97.5|95.5|97.09|95.09|97.5|95.5|97.09|95.09|0
1643299500000|2022-01-27 16:05:00|96.68|94.68|96.68|94.68|97.14|95.14|96.68|94.68|0
1643299510000|2022-01-27 16:05:10|96.38|94.38|96.58|94.58|96.68|94.68|96.38|94.38|0
1643299520000|2022-01-27 16:05:20|97.19|95.19|97.49|95.49|97.65|95.65|97.19|95.19|0
1643299530000|2022-01-27 16:05:30|97.7|95.7|97.29|95.29|97.7|95.7|97.29|95.29|0
1643299540000|2022-01-27 16:05:40|97.49|95.49|97.6|95.6|97.7|95.7|97.49|95.49|0
1643299550000|2022-01-27 16:05:50|97.75|95.75|97.7|95.7|97.8|95.8|97.7|95.7|0
1643299560000|2022-01-27 16:06:00|97.65|95.65|97.7|95.7|97.95|95.95|97.65|95.65|0
1643299570000|2022-01-27 16:06:10|97.39|95.39|97.49|95.49|97.49|95.49|97.34|95.34|0
1643299580000|2022-01-27 16:06:20|97.34|95.34|96.58|94.58|97.34|95.34|96.58|94.58|0
1643299590000|2022-01-27 16:06:30|96.48|94.48|96.37|94.37|96.48|94.48|96.12|94.12|0
1643299600000|2022-01-27 16:06:40|96.48|94.48|96.17|94.17|96.48|94.48|95.77|93.77|0
1643299610000|2022-01-27 16:06:50|96.27|94.27|96.37|94.37|96.48|94.48|96.27|94.27|0
1643299620000|2022-01-27 16:07:00|96.58|94.58|96.98|94.98|96.98|94.98|96.52|94.52|0
1643299630000|2022-01-27 16:07:10|96.58|94.58|96.07|94.07|96.78|94.78|96.07|94.07|0
1643299640000|2022-01-27 16:07:20|96.02|94.02|95.67|93.67|96.02|94.02|95.47|93.47|0
1643299650000|2022-01-27 16:07:30|95.57|93.57|95.71|93.71|95.77|93.77|95.57|93.57|0
1643299660000|2022-01-27 16:07:40|95.46|93.46|95.46|93.46|95.57|93.57|95.46|93.46|0
1643299670000|2022-01-27 16:07:50|94.26|92.26|93.37|91.37|94.26|92.26|93.37|91.37|0
1643299680000|2022-01-27 16:08:00|93.07|91.07|93.56|91.56|93.76|91.76|93.07|91.07|0
1643299690000|2022-01-27 16:08:10|93.37|91.37|93.21|91.21|93.37|91.37|93.17|91.17|0
1643299700000|2022-01-27 16:08:20|93.81|91.81|93.66|91.66|93.86|91.86|93.66|91.66|0
1643299710000|2022-01-27 16:08:30|93.27|91.27|92.08|90.08|93.27|91.27|92.08|90.08|0
1643299720000|2022-01-27 16:08:40|92.18|90.18|91.79|89.79|92.18|90.18|91.69|89.69|0
1643299730000|2022-01-27 16:08:50|92.28|90.28|92.67|90.67|92.67|90.67|92.28|90.28|0
1643299740000|2022-01-27 16:09:00|92.57|90.57|92.77|90.77|92.77|90.77|92.57|90.57|0
1643299750000|2022-01-27 16:09:10|92.97|90.97|92.87|90.87|92.97|90.97|92.87|90.87|0
1643299760000|2022-01-27 16:09:20|92.97|90.97|92.28|90.28|92.97|90.97|92.28|90.28|0
1643299770000|2022-01-27 16:09:30|92.87|90.87|92.57|90.57|92.87|90.87|92.57|90.57|0
1643299780000|2022-01-27 16:09:40|92.77|90.77|92.77|90.77|92.77|90.77|92.67|90.67|0
1643299790000|2022-01-27 16:09:50|92.92|90.92|91.88|89.88|92.92|90.92|91.88|89.88|0
1643299800000|2022-01-27 16:10:00|92.42|90.42|92.47|90.47|92.97|90.97|92.42|90.42|0
1643299810000|2022-01-27 16:10:10|92.87|90.87|94.16|92.16|94.16|92.16|92.87|90.87|0
1643299820000|2022-01-27 16:10:20|93.96|91.96|93.96|91.96|93.96|91.96|93.76|91.76|0
1643299830000|2022-01-27 16:10:30|94.01|92.01|94.46|92.46|94.46|92.46|93.96|91.96|0
1643299840000|2022-01-27 16:10:40|94.56|92.56|95.16|93.16|95.16|93.16|94.56|92.56|0
1643299850000|2022-01-27 16:10:50|95.06|93.06|94.96|92.96|95.16|93.16|94.96|92.96|0
1643299860000|2022-01-27 16:11:00|94.76|92.76|95.01|93.01|95.16|93.16|94.76|92.76|0
1643299870000|2022-01-27 16:11:10|95.26|93.26|95.36|93.36|95.36|93.36|95.06|93.06|0
1643299880000|2022-01-27 16:11:20|95.97|93.97|95.46|93.46|95.97|93.97|95.06|93.06|0
1643299890000|2022-01-27 16:11:30|95.41|93.41|94.66|92.66|95.41|93.41|94.66|92.66|0
1643299900000|2022-01-27 16:11:40|94.96|92.96|94.66|92.66|95.46|93.46|94.66|92.66|0
1643299910000|2022-01-27 16:11:50|94.76|92.76|95.06|93.06|95.31|93.31|94.76|92.76|0
1643299920000|2022-01-27 16:12:00|94.96|92.96|94.71|92.71|95.56|93.56|94.71|92.71|0
1643299930000|2022-01-27 16:12:10|94.56|92.56|94.96|92.96|94.96|92.96|94.56|92.56|0
1643299940000|2022-01-27 16:12:20|94.86|92.86|94.86|92.86|95.06|93.06|94.86|92.86|0
1643299950000|2022-01-27 16:12:30|94.96|92.96|94.76|92.76|95.06|93.06|94.6|92.6|0
1643299960000|2022-01-27 16:12:40|94.96|92.96|94.76|92.76|94.96|92.96|94.66|92.66|0
1643299970000|2022-01-27 16:12:50|95.41|93.41|95.36|93.36|95.41|93.41|94.7|92.7|0
1643299980000|2022-01-27 16:13:00|95.31|93.31|96.57|94.57|96.57|94.57|95.31|93.31|0
1643299990000|2022-01-27 16:13:10|97.08|95.08|96.98|94.98|97.28|95.28|96.98|94.98|0
1643300000000|2022-01-27 16:13:20|96.67|94.67|97.13|95.13|97.13|95.13|96.67|94.67|0
1643300010000|2022-01-27 16:13:30|96.77|94.77|97.28|95.28|97.28|95.28|96.77|94.77|0
1643300020000|2022-01-27 16:13:40|97.08|95.08|97.39|95.39|97.39|95.39|97.08|95.08|0
1643300030000|2022-01-27 16:13:50|97.59|95.59|97.28|95.28|97.59|95.59|97.28|95.28|0
1643300040000|2022-01-27 16:14:00|97.18|95.18|96.37|94.37|97.43|95.43|96.37|94.37|0
1643300050000|2022-01-27 16:14:10|96.17|94.17|96.06|94.06|96.17|94.17|96.06|94.06|0
1643300060000|2022-01-27 16:14:20|95.96|93.96|96.47|94.47|96.57|94.57|95.96|93.96|0
1643300070000|2022-01-27 16:14:30|96.37|94.37|96.11|94.11|96.52|94.52|96.11|94.11|0
1643300080000|2022-01-27 16:14:40|95.86|93.86|96.06|94.06|96.06|94.06|95.86|93.86|0
1643300090000|2022-01-27 16:14:50|95.86|93.86|96.27|94.27|96.27|94.27|95.86|93.86|0
1643300100000|2022-01-27 16:15:00|96.57|94.57|95.46|93.46|96.57|94.57|95.46|93.46|0
1643300110000|2022-01-27 16:15:10|94.75|92.75|95.41|93.41|95.46|93.46|94.75|92.75|0
1643300120000|2022-01-27 16:15:20|95.56|93.56|94.55|92.55|95.56|93.56|94.55|92.55|0
1643300130000|2022-01-27 16:15:30|94.6|92.6|94.65|92.65|94.65|92.65|94.6|92.6|0
1643300140000|2022-01-27 16:15:40|94.35|92.35|93.66|91.66|94.35|92.35|93.66|91.66|0
1643300150000|2022-01-27 16:15:50|93.36|91.36|92.42|90.42|93.76|91.76|92.42|90.42|0
1643300160000|2022-01-27 16:16:00|92.02|90.02|92.12|90.12|92.86|90.86|92.02|90.02|0
1643300170000|2022-01-27 16:16:10|91.73|89.73|91.88|89.88|91.88|89.88|91.73|89.73|0
1643300180000|2022-01-27 16:16:20|92.17|90.17|91.09|89.09|92.17|90.17|91.09|89.09|0
1643300190000|2022-01-27 16:16:30|91|89|89.64|87.64|91|89|89.64|87.64|0
1643300200000|2022-01-27 16:16:40|89.39|87.39|90.22|88.22|90.22|88.22|89.39|87.39|0
1643300210000|2022-01-27 16:16:50|90.07|88.07|90.22|88.22|90.41|88.41|90.07|88.07|0
1643300220000|2022-01-27 16:17:00|90.32|88.32|90.26|88.26|90.41|88.41|89.83|87.83|0
1643300230000|2022-01-27 16:17:10|89.93|87.93|91.31|89.31|91.31|89.31|89.88|87.88|0
1643300240000|2022-01-27 16:17:20|91.36|89.36|91.85|89.85|91.85|89.85|91.31|89.31|0
1643300250000|2022-01-27 16:17:30|91.66|89.66|91.18|89.18|91.66|89.66|89.17|87.17|0
1643300260000|2022-01-27 16:17:40|91.04|89.04|89.97|87.97|91.23|89.23|89.97|87.97|0
1643300270000|2022-01-27 16:17:50|90.65|88.65|90.6|88.6|90.84|88.84|90.6|88.6|0
1643300280000|2022-01-27 16:18:00|90.55|88.55|90.45|88.45|90.55|88.55|90.45|88.45|0
1643300290000|2022-01-27 16:18:10|90.36|88.36|89.97|87.97|90.36|88.36|89.92|87.92|0
1643300300000|2022-01-27 16:18:20|90.07|88.07|90.11|88.11|90.11|88.11|89.97|87.97|0
1643300310000|2022-01-27 16:18:30|90.16|88.16|90.36|88.36|90.36|88.36|90.16|88.16|0
1643300320000|2022-01-27 16:18:40|90.45|88.45|90.45|88.45|90.55|88.55|90.45|88.45|0
1643300330000|2022-01-27 16:18:50|90.16|88.16|89.87|87.87|90.16|88.16|89.87|87.87|0
1643300340000|2022-01-27 16:19:00|89.78|87.78|89.39|87.39|89.78|87.78|89.39|87.39|0
1643300350000|2022-01-27 16:19:10|89.82|87.82|90.45|88.45|90.55|88.55|89.82|87.82|0
1643300360000|2022-01-27 16:19:20|90.65|88.65|90.65|88.65|90.69|88.69|90.6|88.6|0
1643300370000|2022-01-27 16:19:30|90.55|88.55|90.79|88.79|90.84|88.84|90.55|88.55|0
1643300380000|2022-01-27 16:19:40|90.89|88.89|91.52|89.52|91.52|89.52|90.89|88.89|0
1643300390000|2022-01-27 16:19:50|91.33|89.33|91.72|89.72|92.4|90.4|91.33|89.33|0
1643300400000|2022-01-27 16:20:00|91.18|89.18|92.11|90.11|92.11|90.11|91.18|89.18|0
1643300410000|2022-01-27 16:20:10|92.01|90.01|91.62|89.62|92.01|90.01|91.62|89.62|0
1643300420000|2022-01-27 16:20:20|91.81|89.81|92.11|90.11|92.45|90.45|91.72|89.72|0
1643300430000|2022-01-27 16:20:30|91.96|89.96|91.23|89.23|91.96|89.96|91.23|89.23|0
1643300440000|2022-01-27 16:20:40|91.33|89.33|91.66|89.66|91.66|89.66|91.33|89.33|0
1643300450000|2022-01-27 16:20:50|90.94|88.94|91.18|89.18|91.18|89.18|90.64|88.64|0
1643300460000|2022-01-27 16:21:00|91.91|89.91|92.4|90.4|92.4|90.4|91.52|89.52|0
1643300470000|2022-01-27 16:21:10|92.3|90.3|92.64|90.64|92.89|90.89|92.2|90.2|0
1643300480000|2022-01-27 16:21:20|92.79|90.79|93.29|91.29|93.29|91.29|92.79|90.79|0
1643300490000|2022-01-27 16:21:30|93.39|91.39|92.6|90.6|93.78|91.78|92.6|90.6|0
1643300500000|2022-01-27 16:21:40|92.5|90.5|92.79|90.79|92.79|90.79|92.5|90.5|0
1643300510000|2022-01-27 16:21:50|92.7|90.7|93.48|91.48|93.48|91.48|92.7|90.7|0
1643300520000|2022-01-27 16:22:00|93.09|91.09|92.89|90.89|93.09|91.09|92.89|90.89|0
1643300530000|2022-01-27 16:22:10|92.79|90.79|92.4|90.4|92.79|90.79|92.4|90.4|0
1643300540000|2022-01-27 16:22:20|92.6|90.6|92.4|90.4|92.6|90.6|92.4|90.4|0
1643300550000|2022-01-27 16:22:30|93.09|91.09|93.09|91.09|93.19|91.19|92.99|90.99|0
1643300560000|2022-01-27 16:22:40|92.3|90.3|92.6|90.6|92.64|90.64|92.3|90.3|0
1643300570000|2022-01-27 16:22:50|92.74|90.74|92.64|90.64|92.94|90.94|92.64|90.64|0
1643300580000|2022-01-27 16:23:00|93.04|91.04|93.09|91.09|93.09|91.09|93.04|91.04|0
1643300590000|2022-01-27 16:23:10|93.04|91.04|92.79|90.79|93.04|91.04|92.5|90.5|0
1643300600000|2022-01-27 16:23:20|92.94|90.94|92.3|90.3|92.94|90.94|92.25|90.25|0
1643300610000|2022-01-27 16:23:30|91.86|89.86|91.32|89.32|92.01|90.01|91.32|89.32|0
1643300620000|2022-01-27 16:23:40|91.91|89.91|92.05|90.05|92.1|90.1|91.91|89.91|0
1643300630000|2022-01-27 16:23:50|92.3|90.3|92.05|90.05|92.4|90.4|92.05|90.05|0
1643300640000|2022-01-27 16:24:00|92.01|90.01|90.84|88.84|92.2|90.2|90.84|88.84|0
1643300650000|2022-01-27 16:24:10|90.74|88.74|89.77|87.77|90.74|88.74|89.68|87.68|0
1643300660000|2022-01-27 16:24:20|90.25|88.25|90.45|88.45|90.45|88.45|90.16|88.16|0
1643300670000|2022-01-27 16:24:30|90.64|88.64|90.64|88.64|90.64|88.64|90.59|88.59|0
1643300680000|2022-01-27 16:24:40|90.74|88.74|90.06|88.06|90.88|88.88|90.06|88.06|0
1643300690000|2022-01-27 16:24:50|90.3|88.3|90.45|88.45|90.54|88.54|90.3|88.3|0
1643300700000|2022-01-27 16:25:00|90.49|88.49|90.49|88.49|90.74|88.74|90.49|88.49|0
1643300710000|2022-01-27 16:25:10|90.74|88.74|90.54|88.54|90.83|88.83|90.54|88.54|0
1643300720000|2022-01-27 16:25:20|90.35|88.35|89|87|90.35|88.35|89|87|0
1643300730000|2022-01-27 16:25:30|88.86|86.86|89.48|87.48|89.48|87.48|88.86|86.86|0
1643300740000|2022-01-27 16:25:40|89.05|87.05|88.91|86.91|89.05|87.05|88.38|86.38|0
1643300750000|2022-01-27 16:25:50|88.72|86.72|88.72|86.72|88.81|86.81|88.72|86.72|0
1643300760000|2022-01-27 16:26:00|88.43|86.43|88.33|86.33|88.43|86.43|88.33|86.33|0
1643300770000|2022-01-27 16:26:10|88.24|86.24|87.38|85.38|88.52|86.52|87.38|85.38|0
1643300780000|2022-01-27 16:26:20|87.57|85.57|87.01|85.01|87.57|85.57|87.01|85.01|0
1643300790000|2022-01-27 16:26:30|87.1|85.1|86.54|84.54|87.1|85.1|86.54|84.54|0
1643300800000|2022-01-27 16:26:40|86.44|84.44|86.91|84.91|86.91|84.91|86.44|84.44|0
1643300810000|2022-01-27 16:26:50|87.29|85.29|87.48|85.48|87.48|85.48|87.29|85.29|0
1643300820000|2022-01-27 16:27:00|87.57|85.57|87.19|85.19|87.57|85.57|87.19|85.19|0
1643300830000|2022-01-27 16:27:10|87.29|85.29|87.33|85.33|87.48|85.48|87.01|85.01|0
1643300840000|2022-01-27 16:27:20|87.29|85.29|87.57|85.57|87.67|85.67|87.24|85.24|0
1643300850000|2022-01-27 16:27:30|88.14|86.14|88.24|86.24|88.24|86.24|88.05|86.05|0
1643300860000|2022-01-27 16:27:40|88.09|86.09|88.9|86.9|88.9|86.9|88.09|86.09|0
1643300870000|2022-01-27 16:27:50|87.45|85.45|87.26|85.26|87.45|85.45|87.26|85.26|0
1643300880000|2022-01-27 16:28:00|87.4|85.4|87.45|85.45|87.45|85.45|87.35|85.35|0
1643300890000|2022-01-27 16:28:10|87.3|85.3|89.54|87.54|89.54|87.54|87.3|85.3|0
1643300900000|2022-01-27 16:28:20|89.73|87.73|88.73|86.73|89.73|87.73|88.73|86.73|0
1643300910000|2022-01-27 16:28:30|88.82|86.82|88.73|86.73|88.82|86.82|88.73|86.73|0
1643300920000|2022-01-27 16:28:40|88.87|86.87|89.25|87.25|89.25|87.25|88.87|86.87|0
1643300930000|2022-01-27 16:28:50|89.01|87.01|88.35|86.35|89.01|87.01|88.35|86.35|0
1643300940000|2022-01-27 16:29:00|88.63|86.63|88.54|86.54|88.63|86.63|88.44|86.44|0
1643300950000|2022-01-27 16:29:10|88.49|86.49|87.78|85.78|88.49|86.49|87.63|85.63|0
1643300960000|2022-01-27 16:29:20|88.06|86.06|88.06|86.06|88.06|86.06|88.01|86.01|0
1643300970000|2022-01-27 16:29:30|88.25|86.25|88.73|86.73|88.92|86.92|88.25|86.25|0
1643300980000|2022-01-27 16:29:40|88.68|86.68|89.01|87.01|89.01|87.01|88.35|86.35|0
1643300990000|2022-01-27 16:29:50|88.82|86.82|89.01|87.01|89.01|87.01|88.54|86.54|0
1643301000000|2022-01-27 16:30:00|89.2|87.2|89.3|87.3|89.3|87.3|89.11|87.11|0
1643301010000|2022-01-27 16:30:10|89.06|87.06|89.44|87.44|89.44|87.44|88.63|86.63|0
1643301020000|2022-01-27 16:30:20|89.4|87.4|89.59|87.59|89.59|87.59|89.4|87.4|0
1643301030000|2022-01-27 16:30:30|90.26|88.26|90.74|88.74|90.74|88.74|90.26|88.26|0
1643301040000|2022-01-27 16:30:40|90.55|88.55|90.65|88.65|90.74|88.74|90.55|88.55|0
1643301050000|2022-01-27 16:30:50|90.74|88.74|90.55|88.55|90.74|88.74|90.55|88.55|0
1643301060000|2022-01-27 16:31:00|90.84|88.84|90.26|88.26|90.84|88.84|90.26|88.26|0
1643301070000|2022-01-27 16:31:10|90.36|88.36|91.03|89.03|91.03|89.03|90.36|88.36|0
1643301080000|2022-01-27 16:31:20|91.23|89.23|90.84|88.84|91.32|89.32|90.84|88.84|0
1643301090000|2022-01-27 16:31:30|91.03|89.03|90.16|88.16|91.03|89.03|89.97|87.97|0
1643301100000|2022-01-27 16:31:40|90.36|88.36|90.11|88.11|90.36|88.36|90.11|88.11|0
1643301110000|2022-01-27 16:31:50|89.87|87.87|90.16|88.16|90.36|88.36|89.87|87.87|0
1643301120000|2022-01-27 16:32:00|89.68|87.68|90.26|88.26|90.26|88.26|89.68|87.68|0
1643301130000|2022-01-27 16:32:10|90.94|88.94|90.36|88.36|90.94|88.94|90.36|88.36|0
1643301140000|2022-01-27 16:32:20|90.26|88.26|90.45|88.45|90.45|88.45|90.16|88.16|0
1643301150000|2022-01-27 16:32:30|90.4|88.4|90.07|88.07|90.55|88.55|90.07|88.07|0
1643301160000|2022-01-27 16:32:40|90.21|88.21|90.35|88.35|90.35|88.35|90.21|88.21|0
1643301170000|2022-01-27 16:32:50|90.4|88.4|90.88|88.88|90.88|88.88|90.4|88.4|0
1643301180000|2022-01-27 16:33:00|90.64|88.64|91.76|89.76|91.76|89.76|90.64|88.64|0
1643301190000|2022-01-27 16:33:10|91.61|89.61|92.69|90.69|92.69|90.69|91.61|89.61|0
1643301200000|2022-01-27 16:33:20|92.79|90.79|92.89|90.89|92.98|90.98|92.79|90.79|0
1643301210000|2022-01-27 16:33:30|93.18|91.18|93.13|91.13|93.28|91.28|93.08|91.08|0
1643301220000|2022-01-27 16:33:40|93.28|91.28|93.97|91.97|93.97|91.97|93.28|91.28|0
1643301230000|2022-01-27 16:33:50|94.07|92.07|94.42|92.42|94.42|92.42|94.07|92.07|0
1643301240000|2022-01-27 16:34:00|93.97|91.97|94.02|92.02|94.17|92.17|93.97|91.97|0
1643301250000|2022-01-27 16:34:10|94.07|92.07|93.57|91.57|94.07|92.07|93.57|91.57|0
1643301260000|2022-01-27 16:34:20|93.77|91.77|93.87|91.87|93.87|91.87|93.77|91.77|0
1643301270000|2022-01-27 16:34:30|93.72|91.72|94.27|92.27|94.27|92.27|93.72|91.72|0
1643301280000|2022-01-27 16:34:40|94.17|92.17|94.47|92.47|94.57|92.57|94.17|92.17|0
1643301290000|2022-01-27 16:34:50|94.61|92.61|94.86|92.86|94.86|92.86|94.57|92.57|0
1643301300000|2022-01-27 16:35:00|94.66|92.66|94.96|92.96|94.96|92.96|94.66|92.66|0
1643301310000|2022-01-27 16:35:10|94.81|92.81|94.91|92.91|94.91|92.91|94.81|92.81|0
1643301320000|2022-01-27 16:35:20|94.96|92.96|95.16|93.16|95.16|93.16|94.96|92.96|0
1643301330000|2022-01-27 16:35:30|95.36|93.36|95.66|93.66|95.66|93.66|95.26|93.26|0
1643301340000|2022-01-27 16:35:40|95.56|93.56|95.86|93.86|95.86|93.86|95.56|93.56|0
1643301350000|2022-01-27 16:35:50|95.81|93.81|95.26|93.26|95.81|93.81|95.26|93.26|0
1643301360000|2022-01-27 16:36:00|95.21|93.21|95.81|93.81|95.81|93.81|95.21|93.21|0
1643301370000|2022-01-27 16:36:10|95.76|93.76|96.77|94.77|96.77|94.77|95.76|93.76|0
1643301380000|2022-01-27 16:36:20|96.57|94.57|96.47|94.47|96.77|94.77|96.47|94.47|0
1643301390000|2022-01-27 16:36:30|96.37|94.37|96.62|94.62|96.62|94.62|96.37|94.37|0
1643301400000|2022-01-27 16:36:40|96.72|94.72|96.57|94.57|96.72|94.72|96.57|94.57|0
1643301410000|2022-01-27 16:36:50|96.62|94.62|96.47|94.47|96.62|94.62|96.47|94.47|0
1643301420000|2022-01-27 16:37:00|96.67|94.67|95.96|93.96|96.67|94.67|95.96|93.96|0
1643301430000|2022-01-27 16:37:10|96.06|94.06|95.96|93.96|96.06|94.06|95.66|93.66|0
1643301440000|2022-01-27 16:37:20|96.06|94.06|96.16|94.16|96.16|94.16|96.06|94.06|0
1643301450000|2022-01-27 16:37:30|96.06|94.06|95.86|93.86|96.06|94.06|95.76|93.76|0
1643301460000|2022-01-27 16:37:40|96.06|94.06|95.86|93.86|96.16|94.16|95.86|93.86|0
1643301470000|2022-01-27 16:37:50|96.01|94.01|95.26|93.26|96.01|94.01|95.26|93.26|0
1643301480000|2022-01-27 16:38:00|95.16|93.16|95.56|93.56|95.56|93.56|95.16|93.16|0
1643301490000|2022-01-27 16:38:10|95.36|93.36|95.56|93.56|95.91|93.91|95.36|93.36|0
1643301500000|2022-01-27 16:38:20|95.36|93.36|95.46|93.46|95.46|93.46|95.26|93.26|0
1643301510000|2022-01-27 16:38:30|95.51|93.51|95.51|93.51|95.66|93.66|95.51|93.51|0
1643301520000|2022-01-27 16:38:40|95.16|93.16|95.16|93.16|95.41|93.41|95.16|93.16|0
1643301530000|2022-01-27 16:38:50|94.96|92.96|94.46|92.46|94.96|92.96|93.97|91.97|0
1643301540000|2022-01-27 16:39:00|94.56|92.56|94.46|92.46|94.61|92.61|94.46|92.46|0
1643301550000|2022-01-27 16:39:10|94.26|92.26|93.57|91.57|94.26|92.26|93.57|91.57|0
1643301560000|2022-01-27 16:39:20|92.98|90.98|93.18|91.18|93.27|91.27|92.98|90.98|0
1643301570000|2022-01-27 16:39:30|93.42|91.42|93.67|91.67|93.77|91.77|93.42|91.42|0
1643301580000|2022-01-27 16:39:40|93.77|91.77|93.47|91.47|93.77|91.77|93.37|91.37|0
1643301590000|2022-01-27 16:39:50|93.37|91.37|93.72|91.72|93.72|91.72|93.37|91.37|0
1643301600000|2022-01-27 16:40:00|93.57|91.57|94.11|92.11|94.11|92.11|93.57|91.57|0
1643301610000|2022-01-27 16:40:10|94.16|92.16|94.11|92.11|94.36|92.36|93.67|91.67|0
1643301620000|2022-01-27 16:40:20|93.67|91.67|93.87|91.87|94.26|92.26|93.67|91.67|0
1643301630000|2022-01-27 16:40:30|94.26|92.26|94.46|92.46|94.46|92.46|94.26|92.26|0
1643301640000|2022-01-27 16:40:40|95.06|93.06|95.51|93.51|95.51|93.51|95.06|93.06|0
1643301650000|2022-01-27 16:40:50|95.86|93.86|96.26|94.26|96.26|94.26|95.86|93.86|0
1643301660000|2022-01-27 16:41:00|96.16|94.16|95.61|93.61|96.16|94.16|95.61|93.61|0
1643301670000|2022-01-27 16:41:10|97.07|95.07|96.97|94.97|97.37|95.37|96.97|94.97|0
1643301680000|2022-01-27 16:41:20|96.41|94.41|96.16|94.16|96.41|94.41|96.16|94.16|0
1643301690000|2022-01-27 16:41:30|96.36|94.36|96.11|94.11|96.36|94.36|96.11|94.11|0
1643301700000|2022-01-27 16:41:40|96.46|94.46|96.21|94.21|96.46|94.46|96.01|94.01|0
1643301710000|2022-01-27 16:41:50|96.06|94.06|95.76|93.76|96.06|94.06|95.66|93.66|0
1643301720000|2022-01-27 16:42:00|95.16|93.16|94.76|92.76|95.26|93.26|94.66|92.66|0
1643301730000|2022-01-27 16:42:10|94.26|92.26|94.46|92.46|94.91|92.91|94.26|92.26|0
1643301740000|2022-01-27 16:42:20|94.66|92.66|94.66|92.66|94.66|92.66|94.46|92.46|0
1643301750000|2022-01-27 16:42:30|94.71|92.71|94.96|92.96|95.3|93.3|94.71|92.71|0
1643301760000|2022-01-27 16:42:40|95.06|93.06|94.26|92.26|95.06|93.06|94.06|92.06|0
1643301770000|2022-01-27 16:42:50|93.96|91.96|93.96|91.96|94.16|92.16|93.57|91.57|0
1643301780000|2022-01-27 16:43:00|94.06|92.06|94.86|92.86|95|93|94.06|92.06|0
1643301790000|2022-01-27 16:43:10|94.96|92.96|94.06|92.06|94.96|92.96|93.86|91.86|0
1643301800000|2022-01-27 16:43:20|93.86|91.86|93.76|91.76|93.96|91.96|93.76|91.76|0
1643301810000|2022-01-27 16:43:30|94.26|92.26|94.26|92.26|94.36|92.36|94.26|92.26|0
1643301820000|2022-01-27 16:43:40|94.16|92.16|94.6|92.6|94.6|92.6|94.16|92.16|0
1643301830000|2022-01-27 16:43:50|95.26|93.26|94.66|92.66|95.26|93.26|94.66|92.66|0
1643301840000|2022-01-27 16:44:00|94.7|92.7|94.26|92.26|94.7|92.7|94.26|92.26|0
1643301850000|2022-01-27 16:44:10|93.91|91.91|94.56|92.56|94.56|92.56|93.76|91.76|0
1643301860000|2022-01-27 16:44:20|94.36|92.36|94.66|92.66|94.66|92.66|94.36|92.36|0
1643301870000|2022-01-27 16:44:30|94.06|92.06|94.26|92.26|94.36|92.36|94.06|92.06|0
1643301880000|2022-01-27 16:44:40|94.16|92.16|94.16|92.16|94.16|92.16|94.16|92.16|0
1643301890000|2022-01-27 16:44:50|94.26|92.26|94.46|92.46|94.46|92.46|94.26|92.26|0
1643301900000|2022-01-27 16:45:00|94.56|92.56|94.85|92.85|94.85|92.85|94.56|92.56|0
1643301910000|2022-01-27 16:45:10|94.95|92.95|95.3|93.3|95.75|93.75|94.95|92.95|0
1643301920000|2022-01-27 16:45:20|95.55|93.55|95.65|93.65|95.75|93.75|95.55|93.55|0
1643301930000|2022-01-27 16:45:30|95.85|93.85|95.2|93.2|95.85|93.85|95.2|93.2|0
1643301940000|2022-01-27 16:45:40|94.85|92.85|95.35|93.35|95.35|93.35|94.85|92.85|0
1643301950000|2022-01-27 16:45:50|95.3|93.3|95.25|93.25|95.3|93.3|95.1|93.1|0
1643301960000|2022-01-27 16:46:00|96.2|94.2|96.16|94.16|96.2|94.2|96.16|94.16|0
1643301970000|2022-01-27 16:46:10|95.95|93.95|95.85|93.85|96.26|94.26|95.85|93.85|0
1643301980000|2022-01-27 16:46:20|95.55|93.55|96.16|94.16|96.16|94.16|95.55|93.55|0
1643301990000|2022-01-27 16:46:30|96.05|94.05|95.55|93.55|96.05|94.05|95.55|93.55|0
1643302000000|2022-01-27 16:46:40|95.15|93.15|95.25|93.25|95.6|93.6|95.15|93.15|0
1643302010000|2022-01-27 16:46:50|94.55|92.55|95.25|93.25|95.25|93.25|94.55|92.55|0
1643302020000|2022-01-27 16:47:00|95.3|93.3|95.45|93.45|95.55|93.55|95.3|93.3|0
1643302030000|2022-01-27 16:47:10|95.55|93.55|95.55|93.55|95.9|93.9|95.55|93.55|0
1643302040000|2022-01-27 16:47:20|95.45|93.45|95.05|93.05|95.45|93.45|94.85|92.85|0
1643302050000|2022-01-27 16:47:30|94.85|92.85|94.75|92.75|95|93|94.75|92.75|0
1643302060000|2022-01-27 16:47:40|94.65|92.65|95|93|95|93|94.65|92.65|0
1643302070000|2022-01-27 16:47:50|95.05|93.05|95.2|93.2|95.45|93.45|95|93|0
1643302080000|2022-01-27 16:48:00|95.25|93.25|95.35|93.35|95.35|93.35|94.9|92.9|0
1643302090000|2022-01-27 16:48:10|94.95|92.95|94.35|92.35|94.95|92.95|94.1|92.1|0
1643302100000|2022-01-27 16:48:20|94.16|92.16|92.97|90.97|94.16|92.16|92.97|90.97|0
1643302110000|2022-01-27 16:48:30|93.07|91.07|93.71|91.71|93.71|91.71|93.07|91.07|0
1643302120000|2022-01-27 16:48:40|93.66|91.66|94.25|92.25|94.25|92.25|93.66|91.66|0
1643302130000|2022-01-27 16:48:50|93.76|91.76|93.76|91.76|93.76|91.76|93.76|91.76|0
1643302140000|2022-01-27 16:49:00|94.16|92.16|94.15|92.15|94.16|92.16|93.96|91.96|0
1643302150000|2022-01-27 16:49:10|94.3|92.3|94.25|92.25|94.45|92.45|94.25|92.25|0
1643302160000|2022-01-27 16:49:20|94.3|92.3|94.5|92.5|94.5|92.5|94.3|92.3|0
1643302170000|2022-01-27 16:49:30|94.35|92.35|94.35|92.35|94.55|92.55|94.35|92.35|0
1643302180000|2022-01-27 16:49:40|94.06|92.06|93.36|91.36|94.15|92.15|93.36|91.36|0
1643302190000|2022-01-27 16:49:50|94.06|92.06|93.61|91.61|94.06|92.06|93.56|91.56|0
1643302200000|2022-01-27 16:50:00|93.66|91.66|92.97|90.97|93.81|91.81|92.97|90.97|0
1643302210000|2022-01-27 16:50:10|92.48|90.48|92.58|90.58|92.62|90.62|92.48|90.48|0
1643302220000|2022-01-27 16:50:20|92.48|90.48|92.67|90.67|92.77|90.77|92.48|90.48|0
1643302230000|2022-01-27 16:50:30|92.77|90.77|93.36|91.36|93.36|91.36|92.77|90.77|0
1643302240000|2022-01-27 16:50:40|93.56|91.56|93.26|91.26|93.56|91.56|93.26|91.26|0
1643302250000|2022-01-27 16:50:50|92.52|90.52|92.87|90.87|92.87|90.87|92.52|90.52|0
1643302260000|2022-01-27 16:51:00|93.76|91.76|93.21|91.21|93.76|91.76|93.16|91.16|0
1643302270000|2022-01-27 16:51:10|93.56|91.56|94.35|92.35|94.35|92.35|93.46|91.46|0
1643302280000|2022-01-27 16:51:20|94.45|92.45|94.55|92.55|94.55|92.55|94.25|92.25|0
1643302290000|2022-01-27 16:51:30|94.6|92.6|93.76|91.76|94.6|92.6|93.76|91.76|0
1643302300000|2022-01-27 16:51:40|93.66|91.66|93.66|91.66|93.66|91.66|93.56|91.56|0
1643302310000|2022-01-27 16:51:50|92.87|90.87|92.18|90.18|92.87|90.87|92.18|90.18|0
1643302320000|2022-01-27 16:52:00|92.92|90.92|92.48|90.48|92.92|90.92|92.18|90.18|0
1643302330000|2022-01-27 16:52:10|92.28|90.28|91.79|89.79|92.28|90.28|91.79|89.79|0
1643302340000|2022-01-27 16:52:20|91.89|89.89|92.67|90.67|92.67|90.67|91.89|89.89|0
1643302350000|2022-01-27 16:52:30|92.97|90.97|93.85|91.85|93.85|91.85|92.97|90.97|0
1643302360000|2022-01-27 16:52:40|94.05|92.05|93.66|91.66|94.05|92.05|93.66|91.66|0
1643302370000|2022-01-27 16:52:50|93.85|91.85|93.76|91.76|93.85|91.85|93.66|91.66|0
1643302380000|2022-01-27 16:53:00|93.8|91.8|93.51|91.51|93.8|91.8|93.51|91.51|0
1643302390000|2022-01-27 16:53:10|94.25|92.25|94.25|92.25|94.45|92.45|94.25|92.25|0
1643302400000|2022-01-27 16:53:20|94.35|92.35|94.75|92.75|94.75|92.75|94.35|92.35|0
1643302410000|2022-01-27 16:53:30|94.95|92.95|94.85|92.85|94.95|92.95|94.65|92.65|0
1643302430000|2022-01-27 16:53:50|95.05|93.05|94.75|92.75|95.05|93.05|94.75|92.75|0
1643302440000|2022-01-27 16:54:00|94.85|92.85|94.69|92.69|94.85|92.85|94.69|92.69|0
1643302450000|2022-01-27 16:54:10|94.15|92.15|94.15|92.15|94.35|92.35|94.15|92.15|0
1643302460000|2022-01-27 16:54:20|94.45|92.45|94.75|92.75|94.75|92.75|94.45|92.45|0
1643302470000|2022-01-27 16:54:30|94.25|92.25|94.25|92.25|94.45|92.45|94.25|92.25|0
1643302480000|2022-01-27 16:54:40|94.2|92.2|94.45|92.45|94.45|92.45|94.2|92.2|0
1643302490000|2022-01-27 16:54:50|94.35|92.35|94.45|92.45|94.5|92.5|94.35|92.35|0
1643302500000|2022-01-27 16:55:00|94.85|92.85|94.79|92.79|94.95|92.95|94.79|92.79|0
1643302510000|2022-01-27 16:55:10|94.95|92.95|94.55|92.55|94.95|92.95|94.55|92.55|0
1643302520000|2022-01-27 16:55:20|94.25|92.25|93.5|91.5|94.25|92.25|93.26|91.26|0
1643302530000|2022-01-27 16:55:30|93.7|91.7|93.85|91.85|93.95|91.95|93.7|91.7|0
1643302540000|2022-01-27 16:55:40|94.1|92.1|94.15|92.15|94.15|92.15|94.1|92.1|0
1643302550000|2022-01-27 16:55:50|93.6|91.6|93.85|91.85|93.95|91.95|93.6|91.6|0
1643302560000|2022-01-27 16:56:00|93.75|91.75|94.55|92.55|94.55|92.55|93.75|91.75|0
1643302570000|2022-01-27 16:56:10|94.39|92.39|94.3|92.3|94.55|92.55|94.3|92.3|0
1643302580000|2022-01-27 16:56:20|93.85|91.85|92.96|90.96|94.05|92.05|92.96|90.96|0
1643302590000|2022-01-27 16:56:30|93.26|91.26|92.96|90.96|93.26|91.26|92.96|90.96|0
1643302600000|2022-01-27 16:56:40|93.11|91.11|93.31|91.31|93.31|91.31|93.01|91.01|0
1643302610000|2022-01-27 16:56:50|92.86|90.86|93.06|91.06|93.06|91.06|92.77|90.77|0
1643302620000|2022-01-27 16:57:00|92.96|90.96|93.16|91.16|93.16|91.16|92.96|90.96|0
1643302630000|2022-01-27 16:57:10|92.91|90.91|94.05|92.05|94.05|92.05|92.91|90.91|0
1643302640000|2022-01-27 16:57:20|93.95|91.95|93.3|91.3|93.95|91.95|93.3|91.3|0
1643302650000|2022-01-27 16:57:30|93.36|91.36|93.55|91.55|93.7|91.7|93.36|91.36|0
1643302660000|2022-01-27 16:57:40|93.5|91.5|93.7|91.7|93.7|91.7|93.3|91.3|0
1643302670000|2022-01-27 16:57:50|93.95|91.95|94.29|92.29|94.29|92.29|93.85|91.85|0
1643302680000|2022-01-27 16:58:00|94.05|92.05|93.65|91.65|94.05|92.05|93.55|91.55|0
1643302690000|2022-01-27 16:58:10|93.7|91.7|94.39|92.39|94.39|92.39|93.7|91.7|0
1643302700000|2022-01-27 16:58:20|94.64|92.64|94.54|92.54|94.64|92.64|94.49|92.49|0
1643302710000|2022-01-27 16:58:30|94.44|92.44|94.54|92.54|94.54|92.54|93.95|91.95|0
1643302720000|2022-01-27 16:58:40|94.39|92.39|94.44|92.44|94.44|92.44|94.34|92.34|0
1643302730000|2022-01-27 16:58:50|94.34|92.34|94.74|92.74|94.74|92.74|94.34|92.34|0
1643302740000|2022-01-27 16:59:00|94.25|92.25|93.9|91.9|94.34|92.34|93.9|91.9|0
1643302750000|2022-01-27 16:59:10|93.65|91.65|93.85|91.85|93.85|91.85|93.45|91.45|0
1643302760000|2022-01-27 16:59:20|93.75|91.75|93.85|91.85|93.85|91.85|93.75|91.75|0
1643302770000|2022-01-27 16:59:30|93.9|91.9|94.34|92.34|94.39|92.39|93.9|91.9|0
1643302780000|2022-01-27 16:59:40|93.85|91.85|94.19|92.19|94.34|92.34|93.85|91.85|0
1643302790000|2022-01-27 16:59:50|94.24|92.24|94.24|92.24|94.24|92.24|94.05|92.05|0
1643302800000|2022-01-27 17:00:00|93.45|91.45|92.76|90.76|93.45|91.45|92.76|90.76|0
1643302810000|2022-01-27 17:00:10|92.32|90.32|92.37|90.37|92.47|90.47|92.32|90.32|0
1643302820000|2022-01-27 17:00:20|92.17|90.17|92.66|90.66|92.96|90.96|92.17|90.17|0
1643302830000|2022-01-27 17:00:30|92.52|90.52|91.98|89.98|92.52|90.52|91.88|89.88|0
1643302840000|2022-01-27 17:00:40|91.88|89.88|92.86|90.86|92.86|90.86|91.88|89.88|0
1643302850000|2022-01-27 17:00:50|92.42|90.42|92.37|90.37|92.66|90.66|92.37|90.37|0
1643302860000|2022-01-27 17:01:00|92.61|90.61|92.86|90.86|92.96|90.96|92.61|90.61|0
1643302870000|2022-01-27 17:01:10|92.57|90.57|92.86|90.86|92.86|90.86|92.57|90.57|0
1643302880000|2022-01-27 17:01:20|92.96|90.96|92.76|90.76|92.96|90.96|92.57|90.57|0
1643302890000|2022-01-27 17:01:30|92.81|90.81|93.5|91.5|93.65|91.65|92.76|90.76|0
1643302900000|2022-01-27 17:01:40|93.45|91.45|93.55|91.55|93.55|91.55|93.01|91.01|0
1643302910000|2022-01-27 17:01:50|93.4|91.4|93.1|91.1|93.4|91.4|93.1|91.1|0
1643302920000|2022-01-27 17:02:00|93.15|91.15|93.94|91.94|93.99|91.99|93.15|91.15|0
1643302930000|2022-01-27 17:02:10|93.75|91.75|93.65|91.65|93.75|91.75|93.65|91.65|0
1643302940000|2022-01-27 17:02:20|93.79|91.79|93.6|91.6|93.79|91.79|93.55|91.55|0
1643302950000|2022-01-27 17:02:30|93.45|91.45|92.76|90.76|93.45|91.45|92.76|90.76|0
1643302960000|2022-01-27 17:02:40|92.96|90.96|92.91|90.91|93.06|91.06|92.91|90.91|0
1643302970000|2022-01-27 17:02:50|93.06|91.06|93.4|91.4|93.4|91.4|92.96|90.96|0
1643302980000|2022-01-27 17:03:00|93.25|91.25|92.61|90.61|93.25|91.25|92.56|90.56|0
1643302990000|2022-01-27 17:03:10|92.81|90.81|92.91|90.91|92.96|90.96|92.66|90.66|0
1643303000000|2022-01-27 17:03:20|92.81|90.81|91.98|89.98|92.81|90.81|91.98|89.98|0
1643303010000|2022-01-27 17:03:30|91.83|89.83|91.88|89.88|92.07|90.07|91.68|89.68|0
1643303020000|2022-01-27 17:03:40|91.59|89.59|91.68|89.68|91.68|89.68|91.59|89.59|0
1643303030000|2022-01-27 17:03:50|91.44|89.44|91.68|89.68|91.68|89.68|91.44|89.44|0
1643303040000|2022-01-27 17:04:00|91.59|89.59|91.83|89.83|91.98|89.98|91.59|89.59|0
1643303050000|2022-01-27 17:04:10|91|89|91.29|89.29|91.29|89.29|90.95|88.95|0
1643303060000|2022-01-27 17:04:20|90.62|88.62|90.62|88.62|90.62|88.62|90.42|88.42|0
1643303070000|2022-01-27 17:04:30|91|89|91.1|89.1|91.2|89.2|91|89|0
1643303080000|2022-01-27 17:04:40|91.68|89.68|92.27|90.27|92.51|90.51|91.68|89.68|0
1643303090000|2022-01-27 17:04:50|93.05|91.05|93.5|91.5|93.5|91.5|93.05|91.05|0
1643303100000|2022-01-27 17:05:00|93.4|91.4|92.76|90.76|93.4|91.4|92.76|90.76|0
1643303110000|2022-01-27 17:05:10|92.37|90.37|92.07|90.07|92.66|90.66|92.07|90.07|0
1643303120000|2022-01-27 17:05:20|92.41|90.41|92.07|90.07|92.41|90.41|92.07|90.07|0
1643303130000|2022-01-27 17:05:30|92.17|90.17|91.58|89.58|92.17|90.17|91.58|89.58|0
1643303140000|2022-01-27 17:05:40|91.44|89.44|90.95|88.95|91.88|89.88|90.95|88.95|0
1643303150000|2022-01-27 17:05:50|91|89|91.39|89.39|91.39|89.39|91|89|0
1643303160000|2022-01-27 17:06:00|91.2|89.2|91.2|89.2|91.2|89.2|91|89|0
1643303170000|2022-01-27 17:06:10|91.29|89.29|91.29|89.29|91.29|89.29|91.1|89.1|0
1643303180000|2022-01-27 17:06:20|90.95|88.95|91.39|89.39|91.39|89.39|90.81|88.81|0
1643303190000|2022-01-27 17:06:30|90.71|88.71|90.95|88.95|90.95|88.95|90.71|88.71|0
1643303200000|2022-01-27 17:06:40|90.9|88.9|90.71|88.71|91.1|89.1|90.71|88.71|0
1643303210000|2022-01-27 17:06:50|90.66|88.66|90.81|88.81|90.95|88.95|90.66|88.66|0
1643303220000|2022-01-27 17:07:00|90.85|88.85|90.03|88.03|90.85|88.85|90.03|88.03|0
1643303230000|2022-01-27 17:07:10|89.94|87.94|89.46|87.46|90.03|88.03|89.46|87.46|0
1643303240000|2022-01-27 17:07:20|89.41|87.41|89.79|87.79|89.98|87.98|89.41|87.41|0
1643303250000|2022-01-27 17:07:30|89.75|87.75|89.65|87.65|89.75|87.75|89.55|87.55|0
1643303260000|2022-01-27 17:07:40|89.84|87.84|89.6|87.6|89.84|87.84|89.6|87.6|0
1643303270000|2022-01-27 17:07:50|89.55|87.55|89.27|87.27|89.84|87.84|89.27|87.27|0
1643303280000|2022-01-27 17:08:00|88.93|86.93|88.79|86.79|88.98|86.98|88.79|86.79|0
1643303290000|2022-01-27 17:08:10|88.41|86.41|88.69|86.69|88.69|86.69|88.41|86.41|0
1643303300000|2022-01-27 17:08:20|88.88|86.88|89.22|87.22|89.22|87.22|88.88|86.88|0
1643303310000|2022-01-27 17:08:30|89.26|87.26|88.88|86.88|89.26|87.26|88.88|86.88|0
1643303320000|2022-01-27 17:08:40|89.07|87.07|89.17|87.17|89.17|87.17|89.02|87.02|0
1643303330000|2022-01-27 17:08:50|88.88|86.88|88.5|86.5|88.88|86.88|88.12|86.12|0
1643303340000|2022-01-27 17:09:00|88.12|86.12|88.03|86.03|88.31|86.31|88.03|86.03|0
1643303350000|2022-01-27 17:09:10|87.65|85.65|86.99|84.99|87.65|85.65|86.99|84.99|0
1643303360000|2022-01-27 17:09:20|86.52|84.52|86.94|84.94|86.94|84.94|86.52|84.52|0
1643303370000|2022-01-27 17:09:30|87.22|85.22|87.6|85.6|87.6|85.6|87.13|85.13|0
1643303380000|2022-01-27 17:09:40|87.69|85.69|87.74|85.74|87.74|85.74|87.69|85.69|0
1643303390000|2022-01-27 17:09:50|87.65|85.65|87.65|85.65|87.74|85.74|87.65|85.65|0
1643303400000|2022-01-27 17:10:00|88.12|86.12|87.98|85.98|88.12|86.12|87.65|85.65|0
1643303410000|2022-01-27 17:10:10|87.93|85.93|87.46|85.46|87.93|85.93|87.46|85.46|0
1643303420000|2022-01-27 17:10:20|87.41|85.41|86.8|84.8|87.5|85.5|86.75|84.75|0
1643303430000|2022-01-27 17:10:30|86.84|84.84|86.33|84.33|87.17|85.17|86.33|84.33|0
1643303440000|2022-01-27 17:10:40|86.14|84.14|85.49|83.49|86.14|84.14|85.49|83.49|0
1643303450000|2022-01-27 17:10:50|85.68|83.68|85.68|83.68|85.68|83.68|85.49|83.49|0
1643303460000|2022-01-27 17:11:00|85.91|83.91|86.52|84.52|86.52|84.52|85.77|83.77|0
1643303470000|2022-01-27 17:11:10|86.37|84.37|86.42|84.42|86.42|84.42|86.37|84.37|0
1643303480000|2022-01-27 17:11:20|86.61|84.61|86.8|84.8|86.8|84.8|86.61|84.61|0
1643303490000|2022-01-27 17:11:30|86.89|84.89|86.8|84.8|86.94|84.94|86.8|84.8|0
1643303500000|2022-01-27 17:11:40|86.65|84.65|87.03|85.03|87.03|85.03|86.65|84.65|0
1643303510000|2022-01-27 17:11:50|87.27|85.27|86.61|84.61|87.27|85.27|86.61|84.61|0
1643303520000|2022-01-27 17:12:00|86.52|84.52|85.67|83.67|86.52|84.52|85.67|83.67|0
1643303530000|2022-01-27 17:12:10|85.95|83.95|85.95|83.95|86.05|84.05|85.86|83.86|0
1643303540000|2022-01-27 17:12:20|86.05|84.05|86.23|84.23|86.23|84.23|86.05|84.05|0
1643303550000|2022-01-27 17:12:30|86.14|84.14|86.14|84.14|86.14|84.14|86.14|84.14|0
1643303560000|2022-01-27 17:12:40|86.23|84.23|86.14|84.14|86.23|84.23|85.95|83.95|0
1643303570000|2022-01-27 17:12:50|86.09|84.09|86.42|84.42|86.47|84.47|86.09|84.09|0
1643303580000|2022-01-27 17:13:00|86.51|84.51|86.42|84.42|86.51|84.51|86.42|84.42|0
1643303590000|2022-01-27 17:13:10|86.33|84.33|86|84|86.33|84.33|86|84|0
1643303600000|2022-01-27 17:13:20|86.42|84.42|86.37|84.37|86.42|84.42|86.14|84.14|0
1643303610000|2022-01-27 17:13:30|86.33|84.33|86.23|84.23|86.33|84.33|86.23|84.23|0
1643303620000|2022-01-27 17:13:40|86.09|84.09|86.28|84.28|86.28|84.28|86.09|84.09|0
1643303630000|2022-01-27 17:13:50|86.33|84.33|86.33|84.33|86.33|84.33|86.05|84.05|0
1643303640000|2022-01-27 17:14:00|86.23|84.23|86.05|84.05|86.23|84.23|86.05|84.05|0
1643303650000|2022-01-27 17:14:10|85.95|83.95|85.72|83.72|86.05|84.05|85.72|83.72|0
1643303660000|2022-01-27 17:14:20|85.58|83.58|85.58|83.58|85.58|83.58|85.39|83.39|0
1643303670000|2022-01-27 17:14:30|85.67|83.67|85.02|83.02|85.67|83.67|85.02|83.02|0
1643303680000|2022-01-27 17:14:40|84.38|82.38|84.97|82.97|85.02|83.02|84.38|82.38|0
1643303690000|2022-01-27 17:14:50|85.25|83.25|85.77|83.77|85.77|83.77|85.25|83.25|0
1643303700000|2022-01-27 17:15:00|87.88|85.88|87.23|85.23|87.88|85.88|87.23|85.23|0
1643303710000|2022-01-27 17:15:10|86.95|84.95|86.79|84.79|87.11|85.11|86.51|84.51|0
1643303720000|2022-01-27 17:15:20|86.88|84.88|86.69|84.69|86.88|84.88|86.55|84.55|0
1643303730000|2022-01-27 17:15:30|86.51|84.51|86.46|84.46|86.51|84.51|86.46|84.46|0
1643303740000|2022-01-27 17:15:40|86.04|84.04|85.67|83.67|86.04|84.04|85.58|83.58|0
1643303750000|2022-01-27 17:15:50|85.85|83.85|85.76|83.76|85.85|83.85|85.76|83.76|0
1643303760000|2022-01-27 17:16:00|85.85|83.85|85.48|83.48|85.85|83.85|85.48|83.48|0
1643303770000|2022-01-27 17:16:10|85.58|83.58|84.93|82.93|85.62|83.62|84.93|82.93|0
1643303780000|2022-01-27 17:16:20|84.38|82.38|84.01|82.01|84.38|82.38|83.92|81.92|0
1643303790000|2022-01-27 17:16:30|83.92|81.92|84.01|82.01|84.01|82.01|83.92|81.92|0
1643303800000|2022-01-27 17:16:40|84.29|82.29|84.29|82.29|84.29|82.29|84.1|82.1|0
1643303810000|2022-01-27 17:16:50|84.38|82.38|84.33|82.33|84.47|82.47|84.29|82.29|0
1643303820000|2022-01-27 17:17:00|84.29|82.29|84.1|82.1|84.29|82.29|84.01|82.01|0
1643303830000|2022-01-27 17:17:10|84.19|82.19|84.1|82.1|84.19|82.19|84.1|82.1|0
1643303840000|2022-01-27 17:17:20|84.29|82.29|84.24|82.24|84.47|82.47|84.24|82.24|0
1643303850000|2022-01-27 17:17:30|84.1|82.1|84.1|82.1|84.38|82.38|84.1|82.1|0
1643303860000|2022-01-27 17:17:40|83.96|81.96|83.46|81.46|83.96|81.96|83.46|81.46|0
1643303870000|2022-01-27 17:17:50|83.19|81.19|83.1|81.1|83.19|81.19|83.01|81.01|0
1643303880000|2022-01-27 17:18:00|83.37|81.37|83.65|81.65|83.65|81.65|83.37|81.37|0
1643303890000|2022-01-27 17:18:10|83.74|81.74|83.19|81.19|83.74|81.74|83.19|81.19|0
1643303900000|2022-01-27 17:18:20|82.92|80.92|82.2|80.2|82.92|80.92|82.2|80.2|0
1643303910000|2022-01-27 17:18:30|82.11|80.11|82.83|80.83|82.92|80.92|82.11|80.11|0
1643303920000|2022-01-27 17:18:40|82.65|80.65|82.02|80.02|82.65|80.65|82.02|80.02|0
1643303930000|2022-01-27 17:18:50|82.24|80.24|82.11|80.11|82.24|80.24|82.11|80.11|0
1643303940000|2022-01-27 17:19:00|81.84|79.84|81.75|79.75|81.84|79.84|81.75|79.75|0
1643303950000|2022-01-27 17:19:10|82.11|80.11|81.43|79.43|82.11|80.11|81.43|79.43|0
1643303960000|2022-01-27 17:19:20|81.66|79.66|81.84|79.84|81.84|79.84|81.66|79.66|0
1643303970000|2022-01-27 17:19:30|82.29|80.29|82.24|80.24|82.47|80.47|82.24|80.24|0
1643303980000|2022-01-27 17:19:40|82.02|80.02|82.56|80.56|82.56|80.56|82.02|80.02|0
1643303990000|2022-01-27 17:19:50|82.87|80.87|83.19|81.19|83.19|81.19|82.87|80.87|0
1643304000000|2022-01-27 17:20:00|82.74|80.74|82.47|80.47|82.74|80.74|82.2|80.2|0
1643304010000|2022-01-27 17:20:10|82.65|80.65|83.1|81.1|83.19|81.19|82.65|80.65|0
1643304020000|2022-01-27 17:20:20|82.74|80.74|83.14|81.14|83.14|81.14|82.74|80.74|0
1643304030000|2022-01-27 17:20:30|83.1|81.1|83.1|81.1|83.1|81.1|83.1|81.1|0
1643304040000|2022-01-27 17:20:40|83.19|81.19|82.65|80.65|83.19|81.19|82.65|80.65|0
1643304050000|2022-01-27 17:20:50|82.74|80.74|82.92|80.92|83.01|81.01|82.74|80.74|0
1643304060000|2022-01-27 17:21:00|82.74|80.74|82.01|80.01|82.74|80.74|82.01|80.01|0
1643304070000|2022-01-27 17:21:10|82.06|80.06|81.75|79.75|82.06|80.06|81.75|79.75|0
1643304080000|2022-01-27 17:21:20|81.92|79.92|81.83|79.83|81.92|79.92|81.83|79.83|0
1643304090000|2022-01-27 17:21:30|82.28|80.28|82.1|80.1|82.28|80.28|82.01|80.01|0
1643304100000|2022-01-27 17:21:40|82.01|80.01|82.01|80.01|82.1|80.1|81.92|79.92|0
1643304110000|2022-01-27 17:21:50|81.92|79.92|81.92|79.92|82.01|80.01|81.92|79.92|0
1643304120000|2022-01-27 17:22:00|82.15|80.15|82.37|80.37|82.37|80.37|82.15|80.15|0
1643304130000|2022-01-27 17:22:10|82.28|80.28|81.74|79.74|82.28|80.28|81.74|79.74|0
1643304140000|2022-01-27 17:22:20|81.92|79.92|81.21|79.21|81.92|79.92|81.21|79.21|0
1643304150000|2022-01-27 17:22:30|81.07|79.07|81.21|79.21|81.48|79.48|81.07|79.07|0
1643304160000|2022-01-27 17:22:40|81.61|79.61|81.79|79.79|81.79|79.79|81.56|79.56|0
1643304170000|2022-01-27 17:22:50|81.88|79.88|81.12|79.12|81.88|79.88|81.12|79.12|0
1643304180000|2022-01-27 17:23:00|81.21|79.21|81.25|79.25|81.39|79.39|81.12|79.12|0
1643304190000|2022-01-27 17:23:10|81.39|79.39|80.59|78.59|81.39|79.39|77.08|75.08|0
1643304200000|2022-01-27 17:23:20|79.96|77.96|80.32|78.32|80.32|78.32|79.83|77.83|0
1643304210000|2022-01-27 17:23:30|80.94|78.94|81.34|79.34|81.34|79.34|80.94|78.94|0
1643304220000|2022-01-27 17:23:40|81.39|79.39|81.57|79.57|81.66|79.66|81.39|79.39|0
1643304230000|2022-01-27 17:23:50|81.66|79.66|81.39|79.39|81.75|79.75|81.39|79.39|0
1643304240000|2022-01-27 17:24:00|81.48|79.48|81.21|79.21|81.48|79.48|80.85|78.85|0
1643304250000|2022-01-27 17:24:10|81.16|79.16|81.39|79.39|81.61|79.61|81.16|79.16|0
1643304260000|2022-01-27 17:24:20|81.12|79.12|80.32|78.32|81.12|79.12|80.32|78.32|0
1643304270000|2022-01-27 17:24:30|80.23|78.23|80.14|78.14|80.23|78.23|80.05|78.05|0
1643304280000|2022-01-27 17:24:40|80.05|78.05|80.67|78.67|80.67|78.67|80.05|78.05|0
1643304290000|2022-01-27 17:24:50|80.5|78.5|80.76|78.76|80.89|78.89|80.5|78.5|0
1643304300000|2022-01-27 17:25:00|81.3|79.3|81.48|79.48|81.48|79.48|81.12|79.12|0
1643304310000|2022-01-27 17:25:10|81.52|79.52|81.21|79.21|81.52|79.52|81.21|79.21|0
1643304320000|2022-01-27 17:25:20|81.84|79.84|82.29|80.29|82.29|80.29|81.84|79.84|0
1643304330000|2022-01-27 17:25:30|82.2|80.2|82.38|80.38|82.38|80.38|82.2|80.2|0
1643304340000|2022-01-27 17:25:40|82.42|80.42|82.47|80.47|82.65|80.65|82.42|80.42|0
1643304350000|2022-01-27 17:25:50|82.38|80.38|82.11|80.11|82.38|80.38|82.06|80.06|0
1643304360000|2022-01-27 17:26:00|81.88|79.88|81.43|79.43|81.88|79.88|81.39|79.39|0
1643304370000|2022-01-27 17:26:10|81.52|79.52|81.97|79.97|81.97|79.97|81.48|79.48|0
1643304380000|2022-01-27 17:26:20|81.75|79.75|81.66|79.66|81.75|79.75|81.66|79.66|0
1643304390000|2022-01-27 17:26:30|81.57|79.57|81.93|79.93|81.93|79.93|81.57|79.57|0
1643304400000|2022-01-27 17:26:40|81.84|79.84|82.69|80.69|82.69|80.69|81.84|79.84|0
1643304410000|2022-01-27 17:26:50|82.74|80.74|82.56|80.56|82.74|80.74|82.51|80.51|0
1643304420000|2022-01-27 17:27:00|82.2|80.2|81.75|79.75|82.2|80.2|81.75|79.75|0
1643304430000|2022-01-27 17:27:10|81.57|79.57|81.66|79.66|81.84|79.84|81.57|79.57|0
1643304440000|2022-01-27 17:27:20|81.57|79.57|81.7|79.7|81.75|79.75|81.57|79.57|0
1643304450000|2022-01-27 17:27:30|81.66|79.66|81.57|79.57|81.66|79.66|81.57|79.57|0
1643304460000|2022-01-27 17:27:40|82.29|80.29|81.93|79.93|82.29|80.29|81.48|79.48|0
1643304470000|2022-01-27 17:27:50|81.48|79.48|79.52|77.52|81.48|79.48|79.52|77.52|0
1643304480000|2022-01-27 17:28:00|79.34|77.34|79.96|77.96|79.96|77.96|79.34|77.34|0
1643304490000|2022-01-27 17:28:10|79.65|77.65|80.49|78.49|80.49|78.49|79.65|77.65|0
1643304500000|2022-01-27 17:28:20|80.58|78.58|79.78|77.78|80.58|78.58|79.78|77.78|0
1643304510000|2022-01-27 17:28:30|79.96|77.96|79.74|77.74|79.96|77.96|79.74|77.74|0
1643304520000|2022-01-27 17:28:40|79.69|77.69|79.69|77.69|79.87|77.87|79.69|77.69|0
1643304530000|2022-01-27 17:28:50|79.78|77.78|79.78|77.78|79.78|77.78|79.6|77.6|0
1643304540000|2022-01-27 17:29:00|79.65|77.65|79.74|77.74|79.96|77.96|79.65|77.65|0
1643304550000|2022-01-27 17:29:10|79.6|77.6|79.25|77.25|79.6|77.6|79.16|77.16|0
1643304560000|2022-01-27 17:29:20|79.38|77.38|79.34|77.34|79.38|77.38|79.08|77.08|0
1643304570000|2022-01-27 17:29:30|80.22|78.22|80.58|78.58|80.58|78.58|79.96|77.96|0
1643304580000|2022-01-27 17:29:40|80.85|78.85|80.49|78.49|80.85|78.85|80.31|78.31|0
1643304590000|2022-01-27 17:29:50|80.31|78.31|80.49|78.49|80.49|78.49|80.31|78.31|0
1643304600000|2022-01-27 17:30:00|80.09|78.09|80.85|78.85|80.85|78.85|80.09|78.09|0
1643304610000|2022-01-27 17:30:10|81.03|79.03|81.2|79.2|81.2|79.2|81.03|79.03|0
1643304620000|2022-01-27 17:30:20|81.12|79.12|81.38|79.38|81.38|79.38|81.12|79.12|0
1643304630000|2022-01-27 17:30:30|81.29|79.29|81.29|79.29|81.65|79.65|81.29|79.29|0
1643304640000|2022-01-27 17:30:40|80.94|78.94|81.11|79.11|81.2|79.2|80.94|78.94|0
1643304650000|2022-01-27 17:30:50|81.2|79.2|80.13|78.13|81.2|79.2|80.13|78.13|0
1643304660000|2022-01-27 17:31:00|80.49|78.49|79.87|77.87|80.49|78.49|79.87|77.87|0
1643304670000|2022-01-27 17:31:10|79.65|77.65|79.73|77.73|79.73|77.73|79.6|77.6|0
1643304680000|2022-01-27 17:31:20|78.99|76.99|79.16|77.16|79.16|77.16|78.81|76.81|0
1643304690000|2022-01-27 17:31:30|78.99|76.99|79.16|77.16|79.16|77.16|78.99|76.99|0
1643304700000|2022-01-27 17:31:40|79.34|77.34|77.59|75.59|79.34|77.34|77.59|75.59|0
1643304710000|2022-01-27 17:31:50|77.24|75.24|77.07|75.07|77.37|75.37|77.07|75.07|0
1643304720000|2022-01-27 17:32:00|76.98|74.98|78.2|76.2|78.2|76.2|76.98|74.98|0
1643304730000|2022-01-27 17:32:10|77.94|75.94|78.28|76.28|78.28|76.28|77.94|75.94|0
1643304740000|2022-01-27 17:32:20|78.41|76.41|77.72|75.72|78.41|76.41|77.72|75.72|0
1643304750000|2022-01-27 17:32:30|78.02|76.02|77.67|75.67|78.02|76.02|77.67|75.67|0
1643304760000|2022-01-27 17:32:40|78.2|76.2|78.2|76.2|78.46|76.46|78.06|76.06|0
1643304770000|2022-01-27 17:32:50|78.11|76.11|78.11|76.11|78.2|76.2|78.02|76.02|0
1643304780000|2022-01-27 17:33:00|78.24|76.24|78.55|76.55|78.55|76.55|78.24|76.24|0
1643304790000|2022-01-27 17:33:10|78.9|76.9|78.28|76.28|78.9|76.9|78.28|76.28|0
1643304800000|2022-01-27 17:33:20|78.02|76.02|78.46|76.46|78.46|76.46|78.02|76.02|0
1643304810000|2022-01-27 17:33:30|78.28|76.28|78.46|76.46|78.46|76.46|78.28|76.28|0
1643304820000|2022-01-27 17:33:40|79.16|77.16|78.63|76.63|79.42|77.42|78.63|76.63|0
1643304830000|2022-01-27 17:33:50|78.54|76.54|78.5|76.5|78.54|76.54|78.5|76.5|0
1643304840000|2022-01-27 17:34:00|78.46|76.46|78.54|76.54|78.54|76.54|78.41|76.41|0
1643304850000|2022-01-27 17:34:10|78.46|76.46|78.98|76.98|78.98|76.98|78.46|76.46|0
1643304860000|2022-01-27 17:34:20|78.76|76.76|78.81|76.81|78.81|76.81|78.76|76.76|0
1643304870000|2022-01-27 17:34:30|78.72|76.72|78.46|76.46|78.72|76.72|78.37|76.37|0
1643304880000|2022-01-27 17:34:40|78.59|76.59|78.19|76.19|78.59|76.59|78.19|76.19|0
1643304890000|2022-01-27 17:34:50|78.32|76.32|77.32|75.32|78.32|76.32|77.32|75.32|0
1643304900000|2022-01-27 17:35:00|77.24|75.24|77.85|75.85|77.85|75.85|77.24|75.24|0
1643304910000|2022-01-27 17:35:10|77.76|75.76|77.24|75.24|77.76|75.76|77.24|75.24|0
1643304920000|2022-01-27 17:35:20|76.63|74.63|75.95|73.95|76.63|74.63|75.95|73.95|0
1643304930000|2022-01-27 17:35:30|76.03|74.03|75.86|73.86|76.03|74.03|75.86|73.86|0
1643304940000|2022-01-27 17:35:40|76.03|74.03|75.86|73.86|76.12|74.12|75.86|73.86|0
1643304950000|2022-01-27 17:35:50|75.52|73.52|75.95|73.95|76.07|74.07|75.52|73.52|0
1643304960000|2022-01-27 17:36:00|76.46|74.46|76.55|74.55|76.72|74.72|76.46|74.46|0
1643304970000|2022-01-27 17:36:10|76.24|74.24|76.5|74.5|76.5|74.5|76.24|74.24|0
1643304980000|2022-01-27 17:36:20|76.24|74.24|76.55|74.55|76.55|74.55|76.24|74.24|0
1643304990000|2022-01-27 17:36:30|76.37|74.37|76.63|74.63|76.63|74.63|76.37|74.37|0
1643305000000|2022-01-27 17:36:40|77.06|75.06|77.24|75.24|77.41|75.41|77.06|75.06|0
1643305010000|2022-01-27 17:36:50|77.11|75.11|76.89|74.89|77.28|75.28|76.63|74.63|0
1643305020000|2022-01-27 17:37:00|76.85|74.85|76.72|74.72|76.89|74.89|76.72|74.72|0
1643305030000|2022-01-27 17:37:10|76.8|74.8|76.72|74.72|76.93|74.93|76.72|74.72|0
1643305040000|2022-01-27 17:37:20|76.8|74.8|76.37|74.37|76.8|74.8|76.37|74.37|0
1643305050000|2022-01-27 17:37:30|76.42|74.42|76.42|74.42|76.42|74.42|76.42|74.42|0
1643305060000|2022-01-27 17:37:40|76.37|74.37|76.46|74.46|76.8|74.8|76.37|74.37|0
1643305070000|2022-01-27 17:37:50|76.12|74.12|76.8|74.8|76.8|74.8|76.12|74.12|0
1643305080000|2022-01-27 17:38:00|76.89|74.89|77.32|75.32|77.32|75.32|76.89|74.89|0
1643305090000|2022-01-27 17:38:10|77.1|75.1|76.29|74.29|77.1|75.1|76.29|74.29|0
1643305100000|2022-01-27 17:38:20|76.12|74.12|75.39|73.39|76.12|74.12|75.39|73.39|0
1643305110000|2022-01-27 17:38:30|75.52|73.52|74.67|72.67|75.52|73.52|74.67|72.67|0
1643305120000|2022-01-27 17:38:40|74.42|72.42|74.75|72.75|74.75|72.75|74.42|72.42|0
1643305130000|2022-01-27 17:38:50|74.2|72.2|74.75|72.75|74.75|72.75|74.2|72.2|0
1643305140000|2022-01-27 17:39:00|74.42|72.42|75.26|73.26|75.43|73.43|74.42|72.42|0
1643305150000|2022-01-27 17:39:10|75.18|73.18|74.84|72.84|75.18|73.18|74.75|72.75|0
1643305160000|2022-01-27 17:39:20|75.52|73.52|76.11|74.11|76.11|74.11|75.52|73.52|0
1643305170000|2022-01-27 17:39:30|75.77|73.77|75.94|73.94|76.07|74.07|75.77|73.77|0
1643305180000|2022-01-27 17:39:40|75.98|73.98|75.52|73.52|75.98|73.98|75.52|73.52|0
1643305190000|2022-01-27 17:39:50|75.18|73.18|75.69|73.69|75.77|73.77|75.18|73.18|0
1643305200000|2022-01-27 17:40:00|75.52|73.52|75.77|73.77|75.86|73.86|75.52|73.52|0
1643305210000|2022-01-27 17:40:10|75.86|73.86|75.69|73.69|76.11|74.11|75.69|73.69|0
1643305220000|2022-01-27 17:40:20|75.26|73.26|75.52|73.52|76.03|74.03|75.26|73.26|0
1643305230000|2022-01-27 17:40:30|75.43|73.43|75.69|73.69|75.77|73.77|75.43|73.43|0
1643305240000|2022-01-27 17:40:40|75.98|73.98|75.56|73.56|75.98|73.98|75.56|73.56|0
1643305250000|2022-01-27 17:40:50|75.69|73.69|75.26|73.26|75.69|73.69|75.26|73.26|0
1643305260000|2022-01-27 17:41:00|75.18|73.18|75.47|73.47|75.47|73.47|74.92|72.92|0
1643305270000|2022-01-27 17:41:10|75.35|73.35|75.43|73.43|75.52|73.52|75.35|73.35|0
1643305280000|2022-01-27 17:41:20|75.6|73.6|75.56|73.56|75.6|73.6|75.52|73.52|0
1643305290000|2022-01-27 17:41:30|75.81|73.81|75.81|73.81|75.81|73.81|75.77|73.77|0
1643305300000|2022-01-27 17:41:40|75.86|73.86|75.39|73.39|75.86|73.86|75.39|73.39|0
1643305310000|2022-01-27 17:41:50|75.17|73.17|75.17|73.17|75.6|73.6|75.17|73.17|0
1643305320000|2022-01-27 17:42:00|75|73|74.84|72.84|75|73|74.58|72.58|0
1643305330000|2022-01-27 17:42:10|74.92|72.92|75.09|73.09|75.09|73.09|74.88|72.88|0
1643305340000|2022-01-27 17:42:20|75.34|73.34|75.6|73.6|75.77|73.77|75.34|73.34|0
1643305350000|2022-01-27 17:42:30|75.77|73.77|76.2|74.2|76.2|74.2|75.77|73.77|0
1643305360000|2022-01-27 17:42:40|76.28|74.28|76.97|74.97|76.97|74.97|76.28|74.28|0
1643305370000|2022-01-27 17:42:50|76.84|74.84|77.14|75.14|77.14|75.14|76.71|74.71|0
1643305380000|2022-01-27 17:43:00|76.03|74.03|75.94|73.94|76.24|74.24|75.94|73.94|0
1643305390000|2022-01-27 17:43:10|76.03|74.03|76.71|74.71|76.71|74.71|76.03|74.03|0
1643305400000|2022-01-27 17:43:20|76.54|74.54|76.67|74.67|76.71|74.71|76.54|74.54|0
1643305410000|2022-01-27 17:43:30|76.37|74.37|76.28|74.28|76.37|74.37|76.28|74.28|0
1643305420000|2022-01-27 17:43:40|76.45|74.45|76.63|74.63|76.63|74.63|76.45|74.45|0
1643305430000|2022-01-27 17:43:50|76.71|74.71|76.28|74.28|76.71|74.71|76.28|74.28|0
1643305440000|2022-01-27 17:44:00|76.2|74.2|75.94|73.94|76.32|74.32|75.94|73.94|0
1643305450000|2022-01-27 17:44:10|76.11|74.11|76.03|74.03|76.11|74.11|75.98|73.98|0
1643305460000|2022-01-27 17:44:20|76.54|74.54|75.89|73.89|76.63|74.63|75.89|73.89|0
1643305470000|2022-01-27 17:44:30|75.94|73.94|75.94|73.94|75.94|73.94|75.77|73.77|0
1643305480000|2022-01-27 17:44:40|75.85|73.85|75.51|73.51|75.85|73.85|75.51|73.51|0
1643305490000|2022-01-27 17:44:50|75.47|73.47|75.64|73.64|75.68|73.68|75.47|73.47|0
1643305500000|2022-01-27 17:45:00|75.51|73.51|74.83|72.83|75.6|73.6|74.83|72.83|0
1643305510000|2022-01-27 17:45:10|74.58|72.58|73.82|71.82|74.58|72.58|73.82|71.82|0
1643305520000|2022-01-27 17:45:20|73.65|71.65|73.07|71.07|73.65|71.65|73.07|71.07|0
1643305530000|2022-01-27 17:45:30|73.65|71.65|73.95|71.95|74.07|72.07|73.65|71.65|0
1643305540000|2022-01-27 17:45:40|74.07|72.07|73.82|71.82|74.07|72.07|73.74|71.74|0
1643305550000|2022-01-27 17:45:50|73.69|71.69|73.57|71.57|73.69|71.69|73.36|71.36|0
1643305560000|2022-01-27 17:46:00|73.74|71.74|72.9|70.9|73.74|71.74|72.9|70.9|0
1643305570000|2022-01-27 17:46:10|72.65|70.65|71.66|69.66|72.65|70.65|71.66|69.66|0
1643305580000|2022-01-27 17:46:20|72.16|70.16|72.07|70.07|72.16|70.16|71.74|69.74|0
1643305590000|2022-01-27 17:46:30|72.24|70.24|71.58|69.58|72.24|70.24|71.58|69.58|0
1643305600000|2022-01-27 17:46:40|71.74|69.74|71.78|69.78|71.78|69.78|71.58|69.58|0
1643305610000|2022-01-27 17:46:50|72.16|70.16|71.91|69.91|72.16|70.16|71.91|69.91|0
1643305620000|2022-01-27 17:47:00|71.99|69.99|72.49|70.49|72.53|70.53|71.99|69.99|0
1643305630000|2022-01-27 17:47:10|72.4|70.4|70.31|68.31|72.82|70.82|70.31|68.31|0
1643305640000|2022-01-27 17:47:20|74.79|72.79|74.96|72.96|75.08|73.08|74.79|72.79|0
1643305650000|2022-01-27 17:47:30|75.04|73.04|75.21|73.21|75.42|73.42|75.04|73.04|0
1643305660000|2022-01-27 17:47:40|75.08|73.08|75.37|73.37|75.37|73.37|74.87|72.87|0
1643305670000|2022-01-27 17:47:50|75.42|73.42|75.37|73.37|75.42|73.42|75.29|73.29|0
1643305680000|2022-01-27 17:48:00|75.29|73.29|75.37|73.37|75.88|73.88|75.29|73.29|0
1643305690000|2022-01-27 17:48:10|74.79|72.79|75.04|73.04|75.29|73.29|74.79|72.79|0
1643305700000|2022-01-27 17:48:20|74.87|72.87|74.87|72.87|75.04|73.04|74.87|72.87|0
1643305710000|2022-01-27 17:48:30|74.62|72.62|73.24|71.24|74.62|72.62|73.15|71.15|0
1643305720000|2022-01-27 17:48:40|73.15|71.15|73.15|71.15|73.32|71.32|73.15|71.15|0
1643305730000|2022-01-27 17:48:50|73.24|71.24|73.82|71.82|73.82|71.82|73.24|71.24|0
1643305740000|2022-01-27 17:49:00|74.19|72.19|74.73|72.73|74.73|72.73|74.19|72.19|0
1643305750000|2022-01-27 17:49:10|74.32|72.32|73.98|71.98|74.32|72.32|73.98|71.98|0
1643305760000|2022-01-27 17:49:20|74.07|72.07|74.19|72.19|74.19|72.19|74.07|72.07|0
1643305770000|2022-01-27 17:49:30|74.06|72.06|73.57|71.57|74.06|72.06|73.57|71.57|0
1643305780000|2022-01-27 17:49:40|72.99|70.99|73.23|71.23|73.23|71.23|72.99|70.99|0
1643305790000|2022-01-27 17:49:50|73.19|71.19|73.65|71.65|73.65|71.65|73.15|71.15|0
1643305800000|2022-01-27 17:50:00|73.61|71.61|74.1|72.1|74.23|72.23|73.61|71.61|0
1643305810000|2022-01-27 17:50:10|74.31|72.31|75.07|73.07|75.07|73.07|74.31|72.31|0
1643305820000|2022-01-27 17:50:20|75.24|73.24|75.32|73.32|75.32|73.32|75.24|73.24|0
1643305830000|2022-01-27 17:50:30|75.41|73.41|74.69|72.69|75.41|73.41|74.69|72.69|0
1643305840000|2022-01-27 17:50:40|74.82|72.82|74.98|72.98|74.98|72.98|74.69|72.69|0
1643305850000|2022-01-27 17:50:50|75.83|73.83|76|74|76.25|74.25|75.83|73.83|0
1643305860000|2022-01-27 17:51:00|75.83|73.83|75.11|73.11|76|74|75.11|73.11|0
1643305870000|2022-01-27 17:51:10|75.07|73.07|74.73|72.73|75.07|73.07|74.73|72.73|0
1643305880000|2022-01-27 17:51:20|74.98|72.98|75.24|73.24|75.57|73.57|74.98|72.98|0
1643305890000|2022-01-27 17:51:30|75.41|73.41|75.24|73.24|75.41|73.41|75.24|73.24|0
1643305900000|2022-01-27 17:51:40|75.07|73.07|75.4|73.4|75.4|73.4|75.07|73.07|0
1643305910000|2022-01-27 17:51:50|75.49|73.49|75.74|73.74|75.74|73.74|75.49|73.49|0
1643305920000|2022-01-27 17:52:00|75.4|73.4|75.49|73.49|75.61|73.61|75.32|73.32|0
1643305930000|2022-01-27 17:52:10|75.83|73.83|76.42|74.42|76.42|74.42|75.83|73.83|0
1643305940000|2022-01-27 17:52:20|76|74|76.51|74.51|76.51|74.51|76|74|0
1643305950000|2022-01-27 17:52:30|76.42|74.42|76.68|74.68|76.76|74.76|76.42|74.42|0
1643305960000|2022-01-27 17:52:40|75.08|73.08|74.65|72.65|75.12|73.12|74.65|72.65|0
1643305970000|2022-01-27 17:52:50|74.69|72.69|74.94|72.94|74.94|72.94|74.69|72.69|0
1643305980000|2022-01-27 17:53:00|74.64|72.64|74.18|72.18|74.85|72.85|74.18|72.18|0
1643305990000|2022-01-27 17:53:10|74.35|72.35|74.35|72.35|74.35|72.35|74.26|72.26|0
1643306000000|2022-01-27 17:53:20|74.22|72.22|74.18|72.18|74.47|72.47|74.18|72.18|0
1643306010000|2022-01-27 17:53:30|74.77|72.77|74.77|72.77|74.77|72.77|74.69|72.69|0
1643306020000|2022-01-27 17:53:40|75.36|73.36|74.94|72.94|75.53|73.53|74.94|72.94|0
1643306030000|2022-01-27 17:53:50|74.73|72.73|74.98|72.98|75.06|73.06|74.73|72.73|0
1643306040000|2022-01-27 17:54:00|74.68|72.68|74.94|72.94|75.11|73.11|74.68|72.68|0
1643306050000|2022-01-27 17:54:10|75.02|73.02|74.94|72.94|75.11|73.11|74.94|72.94|0
1643306060000|2022-01-27 17:54:20|75.02|73.02|75.23|73.23|75.49|73.49|75.02|73.02|0
1643306070000|2022-01-27 17:54:30|75.15|73.15|75.15|73.15|75.15|73.15|74.85|72.85|0
1643306080000|2022-01-27 17:54:40|74.98|72.98|74.94|72.94|74.98|72.98|74.81|72.81|0
1643306090000|2022-01-27 17:54:50|75.06|73.06|75.19|73.19|75.19|73.19|74.81|72.81|0
1643306100000|2022-01-27 17:55:00|75.36|73.36|76.04|74.04|76.04|74.04|75.11|73.11|0
1643306110000|2022-01-27 17:55:10|76.21|74.21|76.08|74.08|76.38|74.38|75.96|73.96|0
1643306120000|2022-01-27 17:55:20|76.13|74.13|76.73|74.73|76.81|74.81|76.13|74.13|0
1643306130000|2022-01-27 17:55:30|76.9|74.9|76.64|74.64|76.9|74.9|76.42|74.42|0
1643306140000|2022-01-27 17:55:40|76.47|74.47|75.96|73.96|76.47|74.47|75.96|73.96|0
1643306150000|2022-01-27 17:55:50|76.3|74.3|76.38|74.38|76.38|74.38|76.13|74.13|0
1643306160000|2022-01-27 17:56:00|76.3|74.3|76.9|74.9|76.9|74.9|76.3|74.3|0
1643306170000|2022-01-27 17:56:10|76.73|74.73|77.03|75.03|77.07|75.07|76.73|74.73|0
1643306180000|2022-01-27 17:56:20|77.8|75.8|78.33|76.33|78.33|76.33|77.8|75.8|0
1643306190000|2022-01-27 17:56:30|78.28|76.28|78.02|76.02|78.28|76.28|78.02|76.02|0
1643306200000|2022-01-27 17:56:40|78.06|76.06|78.11|76.11|78.28|76.28|78.06|76.06|0
1643306210000|2022-01-27 17:56:50|78.2|76.2|77.1|75.1|78.28|76.28|77.01|75.01|0
1643306220000|2022-01-27 17:57:00|76.92|74.92|77.18|75.18|77.18|75.18|76.92|74.92|0
1643306230000|2022-01-27 17:57:10|76.66|74.66|76.66|74.66|76.66|74.66|76.58|74.58|0
1643306240000|2022-01-27 17:57:20|77.01|75.01|77.01|75.01|77.1|75.1|76.92|74.92|0
1643306250000|2022-01-27 17:57:30|77.05|75.05|77.27|75.27|77.27|75.27|77.01|75.01|0
1643306260000|2022-01-27 17:57:40|77.1|75.1|77.27|75.27|77.27|75.27|77.09|75.09|0
1643306270000|2022-01-27 17:57:50|77.36|75.36|78.05|76.05|78.05|76.05|77.36|75.36|0
1643306280000|2022-01-27 17:58:00|77.97|75.97|77.05|75.05|77.97|75.97|77.05|75.05|0
1643306290000|2022-01-27 17:58:10|77.01|75.01|76.49|74.49|77.01|75.01|76.49|74.49|0
1643306300000|2022-01-27 17:58:20|75.8|73.8|75.93|73.93|75.97|73.97|75.72|73.72|0
1643306310000|2022-01-27 17:58:30|75.8|73.8|75.97|73.97|75.97|73.97|75.8|73.8|0
1643306320000|2022-01-27 17:58:40|75.89|73.89|75.84|73.84|76.14|74.14|75.8|73.8|0
1643306330000|2022-01-27 17:58:50|75.67|73.67|75.33|73.33|75.67|73.67|75.33|73.33|0
1643306340000|2022-01-27 17:59:00|75.76|73.76|75.76|73.76|75.76|73.76|75.5|73.5|0
1643306350000|2022-01-27 17:59:10|75.12|73.12|74.56|72.56|75.12|73.12|74.56|72.56|0
1643306360000|2022-01-27 17:59:20|74.73|72.73|74.9|72.9|74.95|72.95|74.73|72.73|0
1643306370000|2022-01-27 17:59:30|74.78|72.78|75.63|73.63|75.63|73.63|74.78|72.78|0
1643306380000|2022-01-27 17:59:40|75.37|73.37|75.63|73.63|75.63|73.63|75.2|73.2|0
1643306390000|2022-01-27 17:59:50|75.71|73.71|75.46|73.46|75.71|73.71|75.46|73.46|0
1643306400000|2022-01-27 18:00:00|75.29|73.29|75.71|73.71|75.71|73.71|75.29|73.29|0
1643306410000|2022-01-27 18:00:10|75.88|73.88|75.29|73.29|75.88|73.88|75.29|73.29|0
1643306420000|2022-01-27 18:00:20|75.63|73.63|76.4|74.4|76.49|74.49|75.63|73.63|0
1643306430000|2022-01-27 18:00:30|76.23|74.23|75.93|73.93|76.23|74.23|75.93|73.93|0
1643306440000|2022-01-27 18:00:40|76.14|74.14|76.23|74.23|76.23|74.23|76.14|74.14|0
1643306450000|2022-01-27 18:00:50|76.31|74.31|76.92|74.92|76.92|74.92|76.31|74.31|0
1643306460000|2022-01-27 18:01:00|76.66|74.66|76.53|74.53|76.92|74.92|76.53|74.53|0
1643306470000|2022-01-27 18:01:10|76.44|74.44|75.54|73.54|76.44|74.44|75.54|73.54|0
1643306480000|2022-01-27 18:01:20|75.63|73.63|76.01|74.01|76.01|74.01|75.63|73.63|0
1643306490000|2022-01-27 18:01:30|75.46|73.46|75.37|73.37|75.71|73.71|75.37|73.37|0
1643306500000|2022-01-27 18:01:40|75.41|73.41|75.11|73.11|75.41|73.41|75.03|73.03|0
1643306510000|2022-01-27 18:01:50|75.07|73.07|75.63|73.63|75.63|73.63|75.07|73.07|0
1643306520000|2022-01-27 18:02:00|75.8|73.8|76.23|74.23|76.49|74.49|75.67|73.67|0
1643306530000|2022-01-27 18:02:10|76.49|74.49|75.54|73.54|76.49|74.49|75.54|73.54|0
1643306540000|2022-01-27 18:02:20|75.37|73.37|74.77|72.77|75.37|73.37|74.77|72.77|0
1643306550000|2022-01-27 18:02:30|74.43|72.43|74.43|72.43|74.43|72.43|73.59|71.59|0
1643306560000|2022-01-27 18:02:40|74.26|72.26|74.26|72.26|74.35|72.35|74.26|72.26|0
1643306570000|2022-01-27 18:02:50|74.01|72.01|73.34|71.34|74.01|72.01|73.34|71.34|0
1643306580000|2022-01-27 18:03:00|72.88|70.88|73.59|71.59|73.67|71.67|72.88|70.88|0
1643306590000|2022-01-27 18:03:10|73.67|71.67|73.76|71.76|73.84|71.84|73.67|71.67|0
1643306600000|2022-01-27 18:03:20|73.04|71.04|73.29|71.29|73.42|71.42|73.04|71.04|0
1643306610000|2022-01-27 18:03:30|73.17|71.17|73|71|73.17|71.17|72.88|70.88|0
1643306620000|2022-01-27 18:03:40|72.75|70.75|72.84|70.84|72.84|70.84|72.46|70.46|0
1643306630000|2022-01-27 18:03:50|72.67|70.67|72.75|70.75|72.75|70.75|72.59|70.59|0
1643306640000|2022-01-27 18:04:00|73|71|72.84|70.84|73|71|72.84|70.84|0
1643306650000|2022-01-27 18:04:10|72.63|70.63|71.68|69.68|72.63|70.63|71.68|69.68|0
1643306660000|2022-01-27 18:04:20|71.59|69.59|71.67|69.67|71.84|69.84|71.59|69.59|0
1643306670000|2022-01-27 18:04:30|71.59|69.59|71.76|69.76|71.76|69.76|71.59|69.59|0
1643306680000|2022-01-27 18:04:40|71.84|69.84|71.76|69.76|71.84|69.84|71.76|69.76|0
1643306690000|2022-01-27 18:04:50|71.26|69.26|71.43|69.43|71.51|69.51|71.22|69.22|0
1643306700000|2022-01-27 18:05:00|71.18|69.18|71.02|69.02|71.43|69.43|70.77|68.77|0
1643306710000|2022-01-27 18:05:10|71.18|69.18|71.76|69.76|71.76|69.76|71.1|69.1|0
1643306720000|2022-01-27 18:05:20|71.67|69.67|71.59|69.59|71.67|69.67|71.1|69.1|0
1643306730000|2022-01-27 18:05:30|71.67|69.67|71.63|69.63|71.67|69.67|71.59|69.59|0
1643306740000|2022-01-27 18:05:40|71.71|69.71|71.76|69.76|71.8|69.8|71.71|69.71|0
1643306750000|2022-01-27 18:05:50|71.59|69.59|71.59|69.59|71.59|69.59|71.43|69.43|0
1643306760000|2022-01-27 18:06:00|71.34|69.34|69.79|67.79|71.34|69.34|69.79|67.79|0
1643306770000|2022-01-27 18:06:10|70.73|68.73|70.53|68.53|70.73|68.73|70.53|68.53|0
1643306780000|2022-01-27 18:06:20|70.69|68.69|70.81|68.81|70.81|68.81|70.61|68.61|0
1643306790000|2022-01-27 18:06:30|70.69|68.69|70.53|68.53|70.73|68.73|70.53|68.53|0
1643306800000|2022-01-27 18:06:40|70.44|68.44|69.96|67.96|70.44|68.44|69.96|67.96|0
1643306810000|2022-01-27 18:06:50|69.88|67.88|69.67|67.67|69.88|67.88|69.63|67.63|0
1643306820000|2022-01-27 18:07:00|69.47|67.47|68.99|66.99|69.47|67.47|68.99|66.99|0
1643306830000|2022-01-27 18:07:10|68.51|66.51|68.11|66.11|68.51|66.51|68.11|66.11|0
1643306840000|2022-01-27 18:07:20|68.27|66.27|68.31|66.31|68.35|66.35|68.27|66.27|0
1643306850000|2022-01-27 18:07:30|68.19|66.19|68.11|66.11|68.19|66.19|68.07|66.07|0
1643306860000|2022-01-27 18:07:40|68.27|66.27|69.52|67.52|69.52|67.52|67|65|0
1643306870000|2022-01-27 18:07:50|69.44|67.44|69.6|67.6|69.6|67.6|69.4|67.4|0
1643306880000|2022-01-27 18:08:00|69.85|67.85|70.85|68.85|70.85|68.85|69.85|67.85|0
1643306890000|2022-01-27 18:08:10|70.65|68.65|71.14|69.14|71.14|69.14|70.57|68.57|0
1643306900000|2022-01-27 18:08:20|71.47|69.47|71.22|69.22|71.47|69.47|71.22|69.22|0
1643306910000|2022-01-27 18:08:30|70.85|68.85|70.49|68.49|70.9|68.9|70.41|68.41|0
1643306920000|2022-01-27 18:08:40|70.33|68.33|71.06|69.06|71.06|69.06|70.33|68.33|0
1643306930000|2022-01-27 18:08:50|71.22|69.22|71.14|69.14|71.3|69.3|71.14|69.14|0
1643306940000|2022-01-27 18:09:00|70.9|68.9|70.65|68.65|70.98|68.98|70.65|68.65|0
1643306950000|2022-01-27 18:09:10|70.9|68.9|70.98|68.98|71.06|69.06|70.9|68.9|0
1643306960000|2022-01-27 18:09:20|71.22|69.22|71.71|69.71|72.04|70.04|71.22|69.22|0
1643306970000|2022-01-27 18:09:30|71.91|69.91|72.33|70.33|72.33|70.33|71.71|69.71|0
1643306980000|2022-01-27 18:09:40|71.88|69.88|71.22|69.22|71.88|69.88|71.22|69.22|0
1643306990000|2022-01-27 18:09:50|71.14|69.14|71.3|69.3|71.3|69.3|71.14|69.14|0
1643307000000|2022-01-27 18:10:00|71.38|69.38|71.1|69.1|71.38|69.38|71.1|69.1|0
1643307010000|2022-01-27 18:10:10|71.22|69.22|71.22|69.22|71.38|69.38|71.14|69.14|0
1643307020000|2022-01-27 18:10:20|71.06|69.06|70.98|68.98|71.06|69.06|70.98|68.98|0
1643307030000|2022-01-27 18:10:30|70.73|68.73|70.25|68.25|70.73|68.73|70.25|68.25|0
1643307040000|2022-01-27 18:10:40|70.33|68.33|70.2|68.2|70.45|68.45|70.2|68.2|0
1643307050000|2022-01-27 18:10:50|70.08|68.08|69.84|67.84|70.16|68.16|69.84|67.84|0
1643307060000|2022-01-27 18:11:00|70.04|68.04|70.16|68.16|70.57|68.57|70.04|68.04|0
1643307070000|2022-01-27 18:11:10|70.25|68.25|69.92|67.92|70.57|68.57|69.92|67.92|0
1643307080000|2022-01-27 18:11:20|69.84|67.84|69.72|67.72|69.84|67.84|69.72|67.72|0
1643307090000|2022-01-27 18:11:30|69.28|67.28|69.28|67.28|69.28|67.28|69.2|67.2|0
1643307100000|2022-01-27 18:11:40|68.96|66.96|69.24|67.24|69.24|67.24|68.96|66.96|0
1643307110000|2022-01-27 18:11:50|69.28|67.28|69.64|67.64|69.84|67.84|69.28|67.28|0
1643307120000|2022-01-27 18:12:00|69.6|67.6|69.28|67.28|69.6|67.6|69.28|67.28|0
1643307130000|2022-01-27 18:12:10|69.6|67.6|69.44|67.44|69.6|67.6|69.4|67.4|0
1643307140000|2022-01-27 18:12:20|69.32|67.32|69.6|67.6|69.6|67.6|69.32|67.32|0
1643307150000|2022-01-27 18:12:30|69.52|67.52|69.2|67.2|69.52|67.52|69.12|67.12|0
1643307160000|2022-01-27 18:12:40|69.04|67.04|69.28|67.28|69.28|67.28|69.04|67.04|0
1643307170000|2022-01-27 18:12:50|69.12|67.12|69.36|67.36|69.36|67.36|69.12|67.12|0
1643307180000|2022-01-27 18:13:00|69.4|67.4|69.36|67.36|69.44|67.44|69.2|67.2|0
1643307190000|2022-01-27 18:13:10|69.2|67.2|69.44|67.44|69.44|67.44|69.2|67.2|0
1643307200000|2022-01-27 18:13:20|69.6|67.6|69.88|67.88|69.88|67.88|69.52|67.52|0
1643307210000|2022-01-27 18:13:30|70.32|68.32|70.81|68.81|70.81|68.81|70.32|68.32|0
1643307220000|2022-01-27 18:13:40|70.49|68.49|70.89|68.89|70.97|68.97|70.49|68.49|0
1643307230000|2022-01-27 18:13:50|70.93|68.93|70.65|68.65|70.93|68.93|70.49|68.49|0
1643307240000|2022-01-27 18:14:00|70.16|68.16|70.16|68.16|70.24|68.24|70.16|68.16|0
1643307250000|2022-01-27 18:14:10|70.73|68.73|71.05|69.05|71.05|69.05|70.73|68.73|0
1643307260000|2022-01-27 18:14:20|70.89|68.89|71.05|69.05|71.05|69.05|70.73|68.73|0
1643307270000|2022-01-27 18:14:30|71.01|69.01|71.13|69.13|71.13|69.13|70.97|68.97|0
1643307280000|2022-01-27 18:14:40|70.89|68.89|70.69|68.69|70.89|68.89|70.69|68.69|0
1643307290000|2022-01-27 18:14:50|70.4|68.4|70.32|68.32|70.4|68.4|70.16|68.16|0
1643307300000|2022-01-27 18:15:00|70.24|68.24|70.24|68.24|70.32|68.32|70.24|68.24|0
1643307310000|2022-01-27 18:15:10|70.57|68.57|71.5|69.5|71.5|69.5|70.48|68.48|0
1643307320000|2022-01-27 18:15:20|72.45|70.45|73.11|71.11|73.11|71.11|72.45|70.45|0
1643307330000|2022-01-27 18:15:30|72.61|70.61|71.71|69.71|72.61|70.61|71.71|69.71|0
1643307340000|2022-01-27 18:15:40|71.54|69.54|71.79|69.79|71.79|69.79|71.46|69.46|0
1643307350000|2022-01-27 18:15:50|71.87|69.87|72.28|70.28|72.28|70.28|71.79|69.79|0
1643307360000|2022-01-27 18:16:00|71.87|69.87|71.95|69.95|72.28|70.28|71.87|69.87|0
1643307370000|2022-01-27 18:16:10|72.03|70.03|71.54|69.54|72.03|70.03|71.54|69.54|0
1643307380000|2022-01-27 18:16:20|71.62|69.62|71.5|69.5|71.62|69.62|71.21|69.21|0
1643307390000|2022-01-27 18:16:30|71.46|69.46|71.3|69.3|71.46|69.46|71.3|69.3|0
1643307400000|2022-01-27 18:16:40|71.01|69.01|71.17|69.17|71.17|69.17|70.89|68.89|0
1643307410000|2022-01-27 18:16:50|71.3|69.3|71.3|69.3|71.3|69.3|71.3|69.3|0
1643307420000|2022-01-27 18:17:00|71.38|69.38|71.38|69.38|71.38|69.38|71.21|69.21|0
1643307430000|2022-01-27 18:17:10|71.3|69.3|70.64|68.64|71.38|69.38|70.64|68.64|0
1643307440000|2022-01-27 18:17:20|70.6|68.6|69.84|67.84|70.6|68.6|69.76|67.76|0
1643307450000|2022-01-27 18:17:30|69.68|67.68|69.2|67.2|69.68|67.68|69.2|67.2|0
1643307460000|2022-01-27 18:17:40|69.28|67.28|69.31|67.31|69.44|67.44|69.28|67.28|0
1643307470000|2022-01-27 18:17:50|69.2|67.2|68.28|66.28|69.2|67.2|68.28|66.28|0
1643307480000|2022-01-27 18:18:00|68.36|66.36|68.4|66.4|68.48|66.48|68.28|66.28|0
1643307490000|2022-01-27 18:18:10|68.48|66.48|69.52|67.52|69.52|67.52|68.48|66.48|0
1643307500000|2022-01-27 18:18:20|69.35|67.35|68.72|66.72|69.43|67.43|68.72|66.72|0
1643307510000|2022-01-27 18:18:30|68.8|66.8|68.88|66.88|68.91|66.91|68.8|66.8|0
1643307520000|2022-01-27 18:18:40|68.96|66.96|68.32|66.32|68.96|66.96|68.24|66.24|0
1643307530000|2022-01-27 18:18:50|68.48|66.48|68.48|66.48|68.64|66.64|68.48|66.48|0
1643307540000|2022-01-27 18:19:00|68.64|66.64|69.11|67.11|69.11|67.11|68.64|66.64|0
1643307550000|2022-01-27 18:19:10|68.95|66.95|69.11|67.11|69.11|67.11|68.88|66.88|0
1643307560000|2022-01-27 18:19:20|69.03|67.03|69.84|67.84|69.84|67.84|69.03|67.03|0
1643307570000|2022-01-27 18:19:30|69.19|67.19|69.51|67.51|69.67|67.67|69.19|67.19|0
1643307580000|2022-01-27 18:19:40|69.67|67.67|68.79|66.79|69.67|67.67|68.79|66.79|0
1643307590000|2022-01-27 18:19:50|68.64|66.64|68.4|66.4|68.64|66.64|68.32|66.32|0
1643307600000|2022-01-27 18:20:00|68.32|66.32|68.4|66.4|68.56|66.56|68.32|66.32|0
1643307610000|2022-01-27 18:20:10|68.64|66.64|68.79|66.79|68.79|66.79|68.64|66.64|0
1643307620000|2022-01-27 18:20:20|68.48|66.48|68.16|66.16|68.48|66.48|68.08|66.08|0
1643307630000|2022-01-27 18:20:30|67.72|65.72|67.65|65.65|67.88|65.88|67.65|65.65|0
1643307640000|2022-01-27 18:20:40|67.77|65.77|68|66|68|66|67.61|65.61|0
1643307650000|2022-01-27 18:20:50|67.92|65.92|67.53|65.53|67.92|65.92|67.53|65.53|0
1643307660000|2022-01-27 18:21:00|67.29|65.29|66.9|64.9|67.37|65.37|66.9|64.9|0
1643307670000|2022-01-27 18:21:10|66.75|64.75|66.75|64.75|66.82|64.82|66.75|64.75|0
1643307680000|2022-01-27 18:21:20|66.36|64.36|66.13|64.13|66.36|64.36|66.13|64.13|0
1643307690000|2022-01-27 18:21:30|66.05|64.05|66.16|64.16|66.16|64.16|66.05|64.05|0
1643307700000|2022-01-27 18:21:40|66.13|64.13|66.59|64.59|66.59|64.59|66.13|64.13|0
1643307710000|2022-01-27 18:21:50|66.51|64.51|66.43|64.43|66.71|64.71|66.43|64.43|0
1643307720000|2022-01-27 18:22:00|66.59|64.59|66.39|64.39|66.82|64.82|66.39|64.39|0
1643307730000|2022-01-27 18:22:10|66.36|64.36|66.43|64.43|66.51|64.51|66.36|64.36|0
1643307740000|2022-01-27 18:22:20|66.28|64.28|66.08|64.08|66.67|64.67|66.08|64.08|0
1643307750000|2022-01-27 18:22:30|66.05|64.05|65.97|63.97|66.05|64.05|65.97|63.97|0
1643307760000|2022-01-27 18:22:40|66.05|64.05|66.16|64.16|66.16|64.16|66.05|64.05|0
1643307770000|2022-01-27 18:22:50|66.51|64.51|66.51|64.51|66.67|64.67|66.51|64.51|0
1643307780000|2022-01-27 18:23:00|66.43|64.43|66.32|64.32|66.59|64.59|66.32|64.32|0
1643307790000|2022-01-27 18:23:10|66.39|64.39|66.39|64.39|66.43|64.43|65.97|63.97|0
1643307800000|2022-01-27 18:23:20|66.2|64.2|65.97|63.97|66.2|64.2|65.97|63.97|0
1643307810000|2022-01-27 18:23:30|65.51|63.51|65.24|63.24|65.51|63.51|65.05|63.05|0
1643307820000|2022-01-27 18:23:40|65.2|63.2|65.85|63.85|65.85|63.85|65.16|63.16|0
1643307830000|2022-01-27 18:23:50|65.58|63.58|65.43|63.43|65.74|63.74|65.43|63.43|0
1643307840000|2022-01-27 18:24:00|65.58|63.58|65.28|63.28|65.58|63.58|65.28|63.28|0
1643307850000|2022-01-27 18:24:10|65.35|63.35|64.97|62.97|65.35|63.35|64.97|62.97|0
1643307860000|2022-01-27 18:24:20|64.89|62.89|64.66|62.66|65.01|63.01|64.66|62.66|0
1643307870000|2022-01-27 18:24:30|64.59|62.59|64.44|62.44|64.59|62.59|64.44|62.44|0
1643307880000|2022-01-27 18:24:40|64.59|62.59|64.74|62.74|64.74|62.74|64.44|62.44|0
1643307890000|2022-01-27 18:24:50|64.82|62.82|65.05|63.05|65.05|63.05|64.74|62.74|0
1643307900000|2022-01-27 18:25:00|64.66|62.66|65.05|63.05|65.12|63.12|64.66|62.66|0
1643307910000|2022-01-27 18:25:10|65.43|63.43|65.2|63.2|65.43|63.43|65.2|63.2|0
1643307920000|2022-01-27 18:25:20|64.97|62.97|65.08|63.08|65.08|63.08|64.97|62.97|0
1643307930000|2022-01-27 18:25:30|65.04|63.04|65.04|63.04|65.04|63.04|64.82|62.82|0
1643307940000|2022-01-27 18:25:40|65.08|63.08|65.04|63.04|65.08|63.08|64.89|62.89|0
1643307950000|2022-01-27 18:25:50|65|63|65.35|63.35|65.5|63.5|65|63|0
1643307960000|2022-01-27 18:26:00|65.08|63.08|65.81|63.81|65.81|63.81|65.08|63.08|0
1643307970000|2022-01-27 18:26:10|65.74|63.74|66.12|64.12|66.24|64.24|65.74|63.74|0
1643307980000|2022-01-27 18:26:20|66.62|64.62|66.59|64.59|66.62|64.62|66.51|64.51|0
1643307990000|2022-01-27 18:26:30|66.66|64.66|66.62|64.62|66.66|64.66|66.12|64.12|0
1643308000000|2022-01-27 18:26:40|66.43|64.43|66.24|64.24|66.43|64.43|66.12|64.12|0
1643308010000|2022-01-27 18:26:50|66.12|64.12|66.2|64.2|66.35|64.35|66.12|64.12|0
1643308020000|2022-01-27 18:27:00|66.12|64.12|65.77|63.77|66.12|64.12|65.54|63.54|0
1643308030000|2022-01-27 18:27:10|65.93|63.93|65.89|63.89|65.93|63.93|65.66|63.66|0
1643308040000|2022-01-27 18:27:20|65.81|63.81|65.97|63.97|66.12|64.12|65.81|63.81|0
1643308050000|2022-01-27 18:27:30|66.04|64.04|65.73|63.73|66.2|64.2|65.62|63.62|0
1643308060000|2022-01-27 18:27:40|66.2|64.2|66.78|64.78|66.82|64.82|66.2|64.2|0
1643308070000|2022-01-27 18:27:50|66.74|64.74|66.9|64.9|66.9|64.9|66.35|64.35|0
1643308080000|2022-01-27 18:28:00|66.74|64.74|66.27|64.27|66.74|64.74|66.27|64.27|0
1643308090000|2022-01-27 18:28:10|66.12|64.12|65.85|63.85|66.12|64.12|65.85|63.85|0
1643308100000|2022-01-27 18:28:20|65.73|63.73|66.2|64.2|66.2|64.2|65.73|63.73|0
1643308110000|2022-01-27 18:28:30|65.92|63.92|65.85|63.85|65.92|63.92|65.81|63.81|0
1643308120000|2022-01-27 18:28:40|66.04|64.04|65.81|63.81|66.04|64.04|65.81|63.81|0
1643308130000|2022-01-27 18:28:50|66.27|64.27|66.08|64.08|66.27|64.27|65.81|63.81|0
1643308140000|2022-01-27 18:29:00|66|64|65.81|63.81|66|64|65.81|63.81|0
1643308150000|2022-01-27 18:29:10|65.77|63.77|64.97|62.97|65.77|63.77|64.97|62.97|0
1643308160000|2022-01-27 18:29:20|64.7|62.7|64.36|62.36|64.74|62.74|64.36|62.36|0
1643308170000|2022-01-27 18:29:30|64.2|62.2|64.2|62.2|64.28|62.28|64.05|62.05|0
1643308180000|2022-01-27 18:29:40|64.43|62.43|64.43|62.43|64.43|62.43|64.28|62.28|0
1643308190000|2022-01-27 18:29:50|64.58|62.58|64.36|62.36|64.58|62.58|64.36|62.36|0
1643308200000|2022-01-27 18:30:00|64.51|62.51|64.28|62.28|64.51|62.51|64.28|62.28|0
1643308210000|2022-01-27 18:30:10|64.96|62.96|66.2|64.2|66.2|64.2|64.96|62.96|0
1643308220000|2022-01-27 18:30:20|66.35|64.35|66.51|64.51|66.51|64.51|65.89|63.89|0
1643308230000|2022-01-27 18:30:30|66.97|64.97|66.97|64.97|67.64|65.64|66.97|64.97|0
1643308240000|2022-01-27 18:30:40|66.51|64.51|66|64|66.51|64.51|66|64|0
1643308250000|2022-01-27 18:30:50|65.58|63.58|66.04|64.04|66.04|64.04|65.54|63.54|0
1643308260000|2022-01-27 18:31:00|66.82|64.82|66.19|64.19|66.82|64.82|66.19|64.19|0
1643308270000|2022-01-27 18:31:10|66.15|64.15|65.65|63.65|66.15|64.15|65.65|63.65|0
1643308280000|2022-01-27 18:31:20|65.84|63.84|65.84|63.84|65.96|63.96|65.84|63.84|0
1643308290000|2022-01-27 18:31:30|66.35|64.35|66.04|64.04|66.35|64.35|66.04|64.04|0
1643308300000|2022-01-27 18:31:40|66.19|64.19|66.31|64.31|66.31|64.31|65.81|63.81|0
1643308310000|2022-01-27 18:31:50|66.66|64.66|67.21|65.21|67.21|65.21|66.66|64.66|0
1643308320000|2022-01-27 18:32:00|67.44|65.44|67.13|65.13|67.44|65.44|67.13|65.13|0
1643308330000|2022-01-27 18:32:10|67.05|65.05|67.28|65.28|67.28|65.28|67.05|65.05|0
1643308340000|2022-01-27 18:32:20|66.77|64.77|66.35|64.35|66.77|64.77|66.35|64.35|0
1643308350000|2022-01-27 18:32:30|66.12|64.12|66.04|64.04|66.19|64.19|66.04|64.04|0
1643308360000|2022-01-27 18:32:40|65.96|63.96|65.77|63.77|65.96|63.96|65.77|63.77|0
1643308370000|2022-01-27 18:32:50|65.65|63.65|65.04|63.04|65.65|63.65|65.04|63.04|0
1643308380000|2022-01-27 18:33:00|65.5|63.5|65.42|63.42|65.5|63.5|65.34|63.34|0
1643308390000|2022-01-27 18:33:10|64.89|62.89|65.19|63.19|65.42|63.42|64.89|62.89|0
1643308400000|2022-01-27 18:33:20|65.42|63.42|65.5|63.5|65.5|63.5|65.19|63.19|0
1643308410000|2022-01-27 18:33:30|65.27|63.27|65.65|63.65|65.65|63.65|65.27|63.27|0
1643308420000|2022-01-27 18:33:40|65.96|63.96|65.81|63.81|65.96|63.96|65.77|63.77|0
1643308430000|2022-01-27 18:33:50|65.96|63.96|65.88|63.88|66.35|64.35|65.88|63.88|0
1643308440000|2022-01-27 18:34:00|66|64|66.7|64.7|66.7|64.7|66|64|0
1643308450000|2022-01-27 18:34:10|66.74|64.74|67.32|65.32|67.32|65.32|66.74|64.74|0
1643308460000|2022-01-27 18:34:20|66.74|64.74|66.5|64.5|66.74|64.74|66.5|64.5|0
1643308470000|2022-01-27 18:34:30|66.66|64.66|66.19|64.19|66.66|64.66|66.11|64.11|0
1643308480000|2022-01-27 18:34:40|66.07|64.07|66.58|64.58|66.58|64.58|66.07|64.07|0
1643308490000|2022-01-27 18:34:50|66.97|64.97|66.77|64.77|66.97|64.97|66.73|64.73|0
1643308500000|2022-01-27 18:35:00|67.36|65.36|66.66|64.66|67.36|65.36|66.58|64.58|0
1643308510000|2022-01-27 18:35:10|66.58|64.58|68.46|66.46|68.46|66.46|66.58|64.58|0
1643308520000|2022-01-27 18:35:20|68.54|66.54|68.34|66.34|68.62|66.62|68.34|66.34|0
1643308530000|2022-01-27 18:35:30|68.62|66.62|68.58|66.58|68.62|66.62|68.42|66.42|0
1643308540000|2022-01-27 18:35:40|68.23|66.23|68.46|66.46|68.46|66.46|68.23|66.23|0
1643308550000|2022-01-27 18:35:50|69.22|67.22|69.34|67.34|69.34|67.34|68.98|66.98|0
1643308560000|2022-01-27 18:36:00|69.02|67.02|69.42|67.42|69.42|67.42|69.02|67.02|0
1643308570000|2022-01-27 18:36:10|69.54|67.54|68.62|66.62|69.54|67.54|68.62|66.62|0
1643308580000|2022-01-27 18:36:20|68.7|66.7|68.23|66.23|68.7|66.7|68.23|66.23|0
1643308590000|2022-01-27 18:36:30|68.15|66.15|67.95|65.95|68.15|66.15|67.95|65.95|0
1643308600000|2022-01-27 18:36:40|68.07|66.07|67.91|65.91|68.07|66.07|67.75|65.75|0
1643308610000|2022-01-27 18:36:50|67.79|65.79|67.67|65.67|67.79|65.79|67.67|65.67|0
1643308620000|2022-01-27 18:37:00|67.55|65.55|67.36|65.36|67.55|65.55|67.12|65.12|0
1643308630000|2022-01-27 18:37:10|67.28|65.28|67.52|65.52|67.52|65.52|67.28|65.28|0
1643308640000|2022-01-27 18:37:20|66.89|64.89|66.23|64.23|66.89|64.89|66.11|64.11|0
1643308650000|2022-01-27 18:37:30|66.42|64.42|66.38|64.38|66.5|64.5|66.38|64.38|0
1643308660000|2022-01-27 18:37:40|66.42|64.42|66.58|64.58|66.58|64.58|66.34|64.34|0
1643308670000|2022-01-27 18:37:50|66.46|64.46|66.15|64.15|66.46|64.46|66.15|64.15|0
1643308680000|2022-01-27 18:38:00|66.27|64.27|66.58|64.58|67.04|65.04|66.27|64.27|0
1643308690000|2022-01-27 18:38:10|66.69|64.69|66.65|64.65|66.97|64.97|66.27|64.27|0
1643308700000|2022-01-27 18:38:20|66.85|64.85|66.97|64.97|67.36|65.36|66.85|64.85|0
1643308710000|2022-01-27 18:38:30|67|65|66.42|64.42|67.12|65.12|66.42|64.42|0
1643308720000|2022-01-27 18:38:40|66.65|64.65|66.65|64.65|66.81|64.81|66.58|64.58|0
1643308730000|2022-01-27 18:38:50|66.3|64.3|65.8|63.8|66.3|64.3|65.8|63.8|0
1643308740000|2022-01-27 18:39:00|66.03|64.03|65.8|63.8|66.03|64.03|65.8|63.8|0
1643308750000|2022-01-27 18:39:10|65.72|63.72|65.88|63.88|66.11|64.11|65.72|63.72|0
1643308760000|2022-01-27 18:39:20|65.96|63.96|65.26|63.26|65.96|63.96|65.26|63.26|0
1643308770000|2022-01-27 18:39:30|65.3|63.3|64.88|62.88|65.3|63.3|64.88|62.88|0
1643308780000|2022-01-27 18:39:40|64.73|62.73|65.26|63.26|65.26|63.26|64.73|62.73|0
1643308790000|2022-01-27 18:39:50|65.07|63.07|64.8|62.8|65.07|63.07|64.8|62.8|0
1643308800000|2022-01-27 18:40:00|65.11|63.11|65.34|63.34|65.42|63.42|65.11|63.11|0
1643308810000|2022-01-27 18:40:10|65.11|63.11|65.03|63.03|65.11|63.11|65.03|63.03|0
1643308820000|2022-01-27 18:40:20|65.34|63.34|64.84|62.84|65.34|63.34|64.8|62.8|0
1643308830000|2022-01-27 18:40:30|64.35|62.35|64|62|64.42|62.42|64|62|0
1643308840000|2022-01-27 18:40:40|63.97|61.97|64.38|62.38|64.38|62.38|63.97|61.97|0
1643308850000|2022-01-27 18:40:50|64.42|62.42|64.57|62.57|64.57|62.57|64.42|62.42|0
1643308860000|2022-01-27 18:41:00|64.96|62.96|66.11|64.11|66.11|64.11|64.96|62.96|0
1643308870000|2022-01-27 18:41:10|66.34|64.34|65.72|63.72|66.34|64.34|65.72|63.72|0
1643308880000|2022-01-27 18:41:20|65.61|63.61|66.07|64.07|66.07|64.07|65.61|63.61|0
1643308890000|2022-01-27 18:41:30|65.68|63.68|66.19|64.19|66.19|64.19|65.68|63.68|0
1643308900000|2022-01-27 18:41:40|66.3|64.3|66.15|64.15|66.3|64.3|66.03|64.03|0
1643308910000|2022-01-27 18:41:50|66.26|64.26|65.99|63.99|66.34|64.34|65.99|63.99|0
1643308920000|2022-01-27 18:42:00|66.38|64.38|67.2|65.2|67.2|65.2|66.38|64.38|0
1643308930000|2022-01-27 18:42:10|67.04|65.04|67.31|65.31|67.31|65.31|66.88|64.88|0
1643308940000|2022-01-27 18:42:20|67.9|65.9|68.02|66.02|68.06|66.06|67.9|65.9|0
1643308950000|2022-01-27 18:42:30|67.9|65.9|67.98|65.98|67.98|65.98|67.35|65.35|0
1643308960000|2022-01-27 18:42:40|67.83|65.83|67.2|65.2|67.83|65.83|67.2|65.2|0
1643308970000|2022-01-27 18:42:50|67.04|65.04|66.26|64.26|67.08|65.08|66.26|64.26|0
1643308980000|2022-01-27 18:43:00|66.65|64.65|66.42|64.42|66.65|64.65|66.42|64.42|0
1643308990000|2022-01-27 18:43:10|65.72|63.72|65.64|63.64|65.95|63.95|65.64|63.64|0
1643309000000|2022-01-27 18:43:20|65.57|63.57|65.11|63.11|65.57|63.57|65.11|63.11|0
1643309010000|2022-01-27 18:43:30|64.8|62.8|64.68|62.68|64.8|62.8|64.61|62.61|0
1643309020000|2022-01-27 18:43:40|64.72|62.72|64.5|62.5|64.72|62.72|64.34|62.34|0
1643309030000|2022-01-27 18:43:50|65.22|63.22|64.65|62.65|65.22|63.22|64.5|62.5|0
1643309040000|2022-01-27 18:44:00|64.95|62.95|65.34|63.34|65.34|63.34|64.95|62.95|0
1643309050000|2022-01-27 18:44:10|65.03|63.03|64.95|62.95|65.03|63.03|64.88|62.88|0
1643309060000|2022-01-27 18:44:20|64.57|62.57|64.34|62.34|64.76|62.76|64.34|62.34|0
1643309070000|2022-01-27 18:44:30|64.3|62.3|65.07|63.07|65.07|63.07|64.3|62.3|0
1643309080000|2022-01-27 18:44:40|65.34|63.34|65.49|63.49|65.6|63.6|65.34|63.34|0
1643309090000|2022-01-27 18:44:50|65.57|63.57|65.91|63.91|65.91|63.91|65.57|63.57|0
1643309100000|2022-01-27 18:45:00|66.14|64.14|66.42|64.42|67.04|65.04|66.14|64.14|0
1643309110000|2022-01-27 18:45:10|66.53|64.53|66.34|64.34|66.73|64.73|66.34|64.34|0
1643309120000|2022-01-27 18:45:20|66.53|64.53|65.76|63.76|66.53|64.53|65.76|63.76|0
1643309130000|2022-01-27 18:45:30|65.87|63.87|65.49|63.49|65.87|63.87|65.33|63.33|0
1643309140000|2022-01-27 18:45:40|65.64|63.64|65.99|63.99|66.03|64.03|65.64|63.64|0
1643309150000|2022-01-27 18:45:50|66.06|64.06|66.03|64.03|66.14|64.14|65.95|63.95|0
1643309160000|2022-01-27 18:46:00|66.53|64.53|65.95|63.95|66.57|64.57|65.95|63.95|0
1643309170000|2022-01-27 18:46:10|66.06|64.06|65.56|63.56|66.06|64.06|65.56|63.56|0
1643309180000|2022-01-27 18:46:20|65.45|63.45|65.76|63.76|65.76|63.76|65.41|63.41|0
1643309190000|2022-01-27 18:46:30|66.03|64.03|66.26|64.26|66.26|64.26|65.87|63.87|0
1643309200000|2022-01-27 18:46:40|66.1|64.1|66.92|64.92|66.92|64.92|66.1|64.1|0
1643309210000|2022-01-27 18:46:50|67.07|65.07|67.19|65.19|67.35|65.35|67.07|65.07|0
1643309220000|2022-01-27 18:47:00|66.8|64.8|66.26|64.26|66.88|64.88|66.26|64.26|0
1643309230000|2022-01-27 18:47:10|66.22|64.22|66.72|64.72|66.72|64.72|66.18|64.18|0
1643309240000|2022-01-27 18:47:20|66.8|64.8|66.65|64.65|66.88|64.88|66.65|64.65|0
1643309250000|2022-01-27 18:47:30|66.61|64.61|66.18|64.18|66.61|64.61|66.18|64.18|0
1643309260000|2022-01-27 18:47:40|66.49|64.49|65.87|63.87|66.49|64.49|65.87|63.87|0
1643309270000|2022-01-27 18:47:50|65.72|63.72|65.83|63.83|66.03|64.03|65.72|63.72|0
1643309280000|2022-01-27 18:48:00|66.57|64.57|66.49|64.49|66.57|64.57|66.49|64.49|0
1643309290000|2022-01-27 18:48:10|66.53|64.53|65.79|63.79|66.53|64.53|65.79|63.79|0
1643309300000|2022-01-27 18:48:20|65.64|63.64|65.79|63.79|65.87|63.87|65.64|63.64|0
1643309310000|2022-01-27 18:48:30|65.87|63.87|66.1|64.1|66.53|64.53|65.87|63.87|0
1643309320000|2022-01-27 18:48:40|66.18|64.18|66.76|64.76|66.76|64.76|66.18|64.18|0
1643309330000|2022-01-27 18:48:50|67.15|65.15|67.98|65.98|67.98|65.98|67.15|65.15|0
1643309340000|2022-01-27 18:49:00|68.06|66.06|67.39|65.39|68.06|66.06|67.39|65.39|0
1643309350000|2022-01-27 18:49:10|67.51|65.51|67.31|65.31|67.58|65.58|67.31|65.31|0
1643309360000|2022-01-27 18:49:20|67.58|65.58|67.54|65.54|67.7|65.7|67.46|65.46|0
1643309370000|2022-01-27 18:49:30|68.21|66.21|68.69|66.69|68.77|66.77|68.21|66.21|0
1643309380000|2022-01-27 18:49:40|68.65|66.65|68.49|66.49|68.69|66.69|68.49|66.49|0
1643309390000|2022-01-27 18:49:50|68.13|66.13|68.49|66.49|68.49|66.49|68.13|66.13|0
1643309400000|2022-01-27 18:50:00|68.29|66.29|67.98|65.98|68.29|66.29|67.46|65.46|0
1643309410000|2022-01-27 18:50:10|67.82|65.82|67.74|65.74|68.13|66.13|67.74|65.74|0
1643309420000|2022-01-27 18:50:20|67.19|65.19|67.62|65.62|67.62|65.62|67.19|65.19|0
1643309430000|2022-01-27 18:50:30|67.58|65.58|68.73|66.73|68.73|66.73|67.58|65.58|0
1643309440000|2022-01-27 18:50:40|68.97|66.97|68.61|66.61|68.97|66.97|68.53|66.53|0
1643309450000|2022-01-27 18:50:50|68.29|66.29|67.38|65.38|68.29|66.29|67.38|65.38|0
1643309460000|2022-01-27 18:51:00|67.31|65.31|66.41|64.41|67.31|65.31|66.41|64.41|0
1643309470000|2022-01-27 18:51:10|66.29|64.29|66.57|64.57|66.64|64.64|66.29|64.29|0
1643309480000|2022-01-27 18:51:20|66.88|64.88|66.45|64.45|66.88|64.88|66.45|64.45|0
1643309490000|2022-01-27 18:51:30|66.72|64.72|66.49|64.49|66.72|64.72|66.49|64.49|0
1643309500000|2022-01-27 18:51:40|66.57|64.57|66.41|64.41|66.57|64.57|66.18|64.18|0
1643309510000|2022-01-27 18:51:50|66.33|64.33|66.18|64.18|66.33|64.33|66.06|64.06|0
1643309520000|2022-01-27 18:52:00|65.48|63.48|65.41|63.41|65.48|63.48|65.33|63.33|0
1643309530000|2022-01-27 18:52:10|65.79|63.79|65.75|63.75|66.1|64.1|65.75|63.75|0
1643309540000|2022-01-27 18:52:20|65.79|63.79|66.14|64.14|66.14|64.14|65.79|63.79|0
1643309550000|2022-01-27 18:52:30|65.94|63.94|66.1|64.1|66.52|64.52|65.94|63.94|0
1643309560000|2022-01-27 18:52:40|65.64|63.64|65.67|63.67|65.87|63.87|65.64|63.64|0
1643309570000|2022-01-27 18:52:50|65.83|63.83|66.14|64.14|66.14|64.14|65.83|63.83|0
1643309580000|2022-01-27 18:53:00|66.29|64.29|66.41|64.41|66.41|64.41|66.18|64.18|0
1643309590000|2022-01-27 18:53:10|66.49|64.49|66.33|64.33|66.56|64.56|66.33|64.33|0
1643309600000|2022-01-27 18:53:20|66.41|64.41|66.21|64.21|66.64|64.64|66.21|64.21|0
1643309610000|2022-01-27 18:53:30|66.64|64.64|66.49|64.49|66.64|64.64|66.37|64.37|0
1643309620000|2022-01-27 18:53:40|66.64|64.64|66.87|64.87|67.03|65.03|66.64|64.64|0
1643309630000|2022-01-27 18:53:50|66.6|64.6|66.64|64.64|66.76|64.76|66.6|64.6|0
1643309640000|2022-01-27 18:54:00|66.76|64.76|66.1|64.1|66.76|64.76|66.1|64.1|0
1643309650000|2022-01-27 18:54:10|66.33|64.33|66.18|64.18|66.33|64.33|65.87|63.87|0
1643309660000|2022-01-27 18:54:20|66.21|64.21|66.1|64.1|66.25|64.25|66.02|64.02|0
1643309670000|2022-01-27 18:54:30|66.06|64.06|66.02|64.02|66.17|64.17|66.02|64.02|0
1643309680000|2022-01-27 18:54:40|66.17|64.17|66.17|64.17|66.72|64.72|66.02|64.02|0
1643309690000|2022-01-27 18:54:50|66.02|64.02|66.1|64.1|66.17|64.17|66.02|64.02|0
1643309700000|2022-01-27 18:55:00|66.21|64.21|65.71|63.71|66.37|64.37|65.71|63.71|0
1643309710000|2022-01-27 18:55:10|65.63|63.63|66.56|64.56|66.56|64.56|65.63|63.63|0
1643309720000|2022-01-27 18:55:20|66.41|64.41|66.21|64.21|66.41|64.41|66.21|64.21|0
1643309730000|2022-01-27 18:55:30|66.17|64.17|66.41|64.41|66.48|64.48|66.17|64.17|0
1643309740000|2022-01-27 18:55:40|66.6|64.6|66.25|64.25|66.6|64.6|66.25|64.25|0
1643309750000|2022-01-27 18:55:50|66.37|64.37|66.33|64.33|66.41|64.41|66.33|64.33|0
1643309760000|2022-01-27 18:56:00|66.37|64.37|67.5|65.5|67.5|65.5|66.21|64.21|0
1643309770000|2022-01-27 18:56:10|67.58|65.58|66.99|64.99|67.58|65.58|66.99|64.99|0
1643309780000|2022-01-27 18:56:20|66.87|64.87|66.75|64.75|66.87|64.87|66.44|64.44|0
1643309790000|2022-01-27 18:56:30|66.79|64.79|67.07|65.07|67.26|65.26|66.79|64.79|0
1643309800000|2022-01-27 18:56:40|67.03|65.03|67.03|65.03|67.11|65.11|67.03|65.03|0
1643309810000|2022-01-27 18:56:50|66.95|64.95|67.34|65.34|67.34|65.34|66.87|64.87|0
1643309820000|2022-01-27 18:57:00|67.03|65.03|67.03|65.03|67.11|65.11|67.03|65.03|0
1643309830000|2022-01-27 18:57:10|67.07|65.07|67.73|65.73|67.73|65.73|67.07|65.07|0
1643309840000|2022-01-27 18:57:20|67.66|65.66|69.44|67.44|69.6|67.6|67.66|65.66|0
1643309850000|2022-01-27 18:57:30|69.24|67.24|70.37|68.37|70.53|68.53|69.24|67.24|0
1643309860000|2022-01-27 18:57:40|70.53|68.53|70.81|68.81|70.81|68.81|70.45|68.45|0
1643309870000|2022-01-27 18:57:50|70.61|68.61|70.45|68.45|70.61|68.61|70.29|68.29|0
1643309880000|2022-01-27 18:58:00|70.85|68.85|70.29|68.29|70.85|68.85|70.24|68.24|0
1643309890000|2022-01-27 18:58:10|70.04|68.04|70.85|68.85|70.85|68.85|70.04|68.04|0
1643309900000|2022-01-27 18:58:20|71.1|69.1|71.34|69.34|71.51|69.51|71.1|69.1|0
1643309910000|2022-01-27 18:58:30|71.22|69.22|71.1|69.1|71.22|69.22|71.1|69.1|0
1643309920000|2022-01-27 18:58:40|71.18|69.18|70.53|68.53|71.18|69.18|70.45|68.45|0
1643309930000|2022-01-27 18:58:50|70.04|68.04|69.88|67.88|70.04|68.04|69.88|67.88|0
1643309940000|2022-01-27 18:59:00|70.04|68.04|69.8|67.8|70.32|68.32|69.64|67.64|0
1643309950000|2022-01-27 18:59:10|69.96|67.96|69.96|67.96|70|68|69.96|67.96|0
1643309960000|2022-01-27 18:59:20|69.88|67.88|69.88|67.88|70.12|68.12|69.88|67.88|0
1643309970000|2022-01-27 18:59:30|69.92|67.92|69.88|67.88|69.96|67.96|69.88|67.88|0
1643309980000|2022-01-27 18:59:40|69.96|67.96|69.56|67.56|69.96|67.96|69.56|67.56|0
1643309990000|2022-01-27 18:59:50|70.28|68.28|69.96|67.96|70.28|68.28|69.72|67.72|0
1643310000000|2022-01-27 19:00:00|69.8|67.8|69.44|67.44|70.2|68.2|69.36|67.36|0
1643310010000|2022-01-27 19:00:10|69.6|67.6|70.69|68.69|70.69|68.69|69.6|67.6|0
1643310020000|2022-01-27 19:00:20|70.53|68.53|71.26|69.26|71.26|69.26|70.53|68.53|0
1643310030000|2022-01-27 19:00:30|71.34|69.34|71.26|69.26|71.34|69.34|71.22|69.22|0
1643310040000|2022-01-27 19:00:40|71.01|69.01|71.18|69.18|71.18|69.18|71.01|69.01|0
1643310050000|2022-01-27 19:00:50|71.26|69.26|71.54|69.54|71.54|69.54|71.18|69.18|0
1643310060000|2022-01-27 19:01:00|72.16|70.16|72.57|70.57|72.74|70.74|72.16|70.16|0
1643310070000|2022-01-27 19:01:10|72.45|70.45|72.82|70.82|72.82|70.82|72.45|70.45|0
1643310080000|2022-01-27 19:01:20|73.32|71.32|72.82|70.82|73.32|71.32|72.82|70.82|0
1643310090000|2022-01-27 19:01:30|72.74|70.74|72.41|70.41|72.74|70.74|72.41|70.41|0
1643310100000|2022-01-27 19:01:40|72.65|70.65|72.57|70.57|72.65|70.65|72.57|70.57|0
1643310110000|2022-01-27 19:01:50|73.4|71.4|73.94|71.94|73.94|71.94|73.32|71.32|0
1643310120000|2022-01-27 19:02:00|73.9|71.9|73.57|71.57|73.9|71.9|73.57|71.57|0
1643310130000|2022-01-27 19:02:10|74.24|72.24|74.74|72.74|74.83|72.83|74.24|72.24|0
1643310140000|2022-01-27 19:02:20|75|73|75|73|75|73|75|73|0
1643310150000|2022-01-27 19:02:30|74.57|72.57|72.15|70.15|74.57|72.57|72.07|70.07|0
1643310160000|2022-01-27 19:02:40|71.82|69.82|71.65|69.65|72.15|70.15|71.65|69.65|0
1643310170000|2022-01-27 19:02:50|71.41|69.41|71.65|69.65|71.65|69.65|71.41|69.41|0
1643310180000|2022-01-27 19:03:00|71.57|69.57|71.36|69.36|71.57|69.57|71.16|69.16|0
1643310190000|2022-01-27 19:03:10|71.24|69.24|71.49|69.49|71.49|69.49|71.08|69.08|0
1643310200000|2022-01-27 19:03:20|71.41|69.41|71.16|69.16|71.41|69.41|70.99|68.99|0
1643310210000|2022-01-27 19:03:30|71.32|69.32|71.28|69.28|71.36|69.36|71.28|69.28|0
1643310220000|2022-01-27 19:03:40|71.86|69.86|71.99|69.99|72.15|70.15|71.86|69.86|0
1643310230000|2022-01-27 19:03:50|72.07|70.07|72.74|70.74|72.74|70.74|72.07|70.07|0
1643310240000|2022-01-27 19:04:00|73.07|71.07|73.28|71.28|73.49|71.49|72.95|70.95|0
1643310250000|2022-01-27 19:04:10|72.74|70.74|72.24|70.24|72.74|70.74|72.24|70.24|0
1643310260000|2022-01-27 19:04:20|72.32|70.32|72.74|70.74|72.74|70.74|72.07|70.07|0
1643310270000|2022-01-27 19:04:30|72.65|70.65|72.49|70.49|72.65|70.65|72.49|70.49|0
1643310280000|2022-01-27 19:04:40|72.32|70.32|72.24|70.24|72.49|70.49|71.9|69.9|0
1643310290000|2022-01-27 19:04:50|72.15|70.15|72.15|70.15|72.57|70.57|72.15|70.15|0
1643310300000|2022-01-27 19:05:00|72.23|70.23|72.65|70.65|72.82|70.82|72.23|70.23|0
1643310310000|2022-01-27 19:05:10|72.61|70.61|72.57|70.57|72.61|70.61|72.49|70.49|0
1643310320000|2022-01-27 19:05:20|72.36|70.36|72.15|70.15|72.36|70.36|71.94|69.94|0
1643310330000|2022-01-27 19:05:30|72.23|70.23|71.94|69.94|72.23|70.23|71.94|69.94|0
1643310340000|2022-01-27 19:05:40|72.23|70.23|72.07|70.07|72.23|70.23|72.07|70.07|0
1643310350000|2022-01-27 19:05:50|72.23|70.23|72.32|70.32|72.4|70.4|72.19|70.19|0
1643310360000|2022-01-27 19:06:00|72.4|70.4|72.9|70.9|72.9|70.9|72.36|70.36|0
1643310370000|2022-01-27 19:06:10|73.58|71.58|74.25|72.25|74.25|72.25|73.58|71.58|0
1643310380000|2022-01-27 19:06:20|74.17|72.17|74.51|72.51|74.51|72.51|74.17|72.17|0
1643310390000|2022-01-27 19:06:30|74.42|72.42|74.85|72.85|75.02|73.02|74.42|72.42|0
1643310400000|2022-01-27 19:06:40|73.83|71.83|73.24|71.24|73.83|71.83|73.24|71.24|0
1643310410000|2022-01-27 19:06:50|73.32|71.32|72.32|70.32|73.32|71.32|72.32|70.32|0
1643310420000|2022-01-27 19:07:00|72.4|70.4|71.82|69.82|72.4|70.4|71.82|69.82|0
1643310430000|2022-01-27 19:07:10|71.49|69.49|70.99|68.99|71.49|69.49|70.99|68.99|0
1643310440000|2022-01-27 19:07:20|70.83|68.83|70.83|68.83|70.99|68.99|70.83|68.83|0
1643310450000|2022-01-27 19:07:30|70.5|68.5|70.37|68.37|70.5|68.5|69.92|67.92|0
1643310460000|2022-01-27 19:07:40|71.03|69.03|70.82|68.82|71.03|69.03|70.78|68.78|0
1643310470000|2022-01-27 19:07:50|71.07|69.07|71.19|69.19|71.19|69.19|70.91|68.91|0
1643310480000|2022-01-27 19:08:00|71.11|69.11|71.32|69.32|71.4|69.4|71.07|69.07|0
1643310490000|2022-01-27 19:08:10|71.4|69.4|71.82|69.82|71.82|69.82|71.4|69.4|0
1643310500000|2022-01-27 19:08:20|71.4|69.4|71.73|69.73|71.73|69.73|71.4|69.4|0
1643310510000|2022-01-27 19:08:30|72.07|70.07|72.23|70.23|72.23|70.23|72.07|70.07|0
1643310520000|2022-01-27 19:08:40|71.65|69.65|71.73|69.73|71.9|69.9|71.65|69.65|0
1643310530000|2022-01-27 19:08:50|71.69|69.69|71.32|69.32|71.82|69.82|71.32|69.32|0
1643310540000|2022-01-27 19:09:00|71.57|69.57|71.65|69.65|71.65|69.65|71.44|69.44|0
1643310550000|2022-01-27 19:09:10|71.73|69.73|71.98|69.98|71.98|69.98|71.73|69.73|0
1643310560000|2022-01-27 19:09:20|71.82|69.82|71.94|69.94|71.94|69.94|71.65|69.65|0
1643310570000|2022-01-27 19:09:30|71.9|69.9|71.98|69.98|71.98|69.98|71.81|69.81|0
1643310580000|2022-01-27 19:09:40|71.9|69.9|71.98|69.98|71.98|69.98|71.9|69.9|0
1643310590000|2022-01-27 19:09:50|72.06|70.06|72.1|70.1|72.15|70.15|72.06|70.06|0
1643310600000|2022-01-27 19:10:00|71.65|69.65|73.24|71.24|73.24|71.24|71.65|69.65|0
1643310610000|2022-01-27 19:10:10|73.36|71.36|72.4|70.4|73.36|71.36|72.31|70.31|0
1643310620000|2022-01-27 19:10:20|72.23|70.23|72.06|70.06|72.23|70.23|72.06|70.06|0
1643310630000|2022-01-27 19:10:30|71.69|69.69|71.32|69.32|71.9|69.9|71.32|69.32|0
1643310640000|2022-01-27 19:10:40|71.07|69.07|70.99|68.99|71.07|69.07|70.99|68.99|0
1643310650000|2022-01-27 19:10:50|71.11|69.11|70.99|68.99|71.11|69.11|70.94|68.94|0
1643310660000|2022-01-27 19:11:00|72.15|70.15|71.77|69.77|72.15|70.15|71.77|69.77|0
1643310670000|2022-01-27 19:11:10|71.98|69.98|71.77|69.77|72.1|70.1|71.77|69.77|0
1643310680000|2022-01-27 19:11:20|71.81|69.81|71.98|69.98|71.98|69.98|71.81|69.81|0
1643310690000|2022-01-27 19:11:30|71.69|69.69|71.73|69.73|71.81|69.81|71.69|69.69|0
1643310700000|2022-01-27 19:11:40|71.9|69.9|72.4|70.4|72.48|70.48|71.9|69.9|0
1643310710000|2022-01-27 19:11:50|72.35|70.35|71.9|69.9|72.4|70.4|71.9|69.9|0
1643310720000|2022-01-27 19:12:00|71.77|69.77|71.48|69.48|71.81|69.81|71.15|69.15|0
1643310730000|2022-01-27 19:12:10|71.32|69.32|71.23|69.23|71.36|69.36|71.23|69.23|0
1643310740000|2022-01-27 19:12:20|71.36|69.36|71.32|69.32|71.4|69.4|71.32|69.32|0
1643310750000|2022-01-27 19:12:30|71.69|69.69|71.77|69.77|71.77|69.77|71.65|69.65|0
1643310760000|2022-01-27 19:12:40|72.14|70.14|72.4|70.4|72.4|70.4|72.14|70.14|0
1643310770000|2022-01-27 19:12:50|72.31|70.31|71.56|69.56|72.31|70.31|71.56|69.56|0
1643310780000|2022-01-27 19:13:00|71.4|69.4|71.19|69.19|71.4|69.4|70.82|68.82|0
1643310790000|2022-01-27 19:13:10|70.98|68.98|70.66|68.66|71.07|69.07|70.66|68.66|0
1643310800000|2022-01-27 19:13:20|70.57|68.57|70.57|68.57|70.61|68.61|70.57|68.57|0
1643310810000|2022-01-27 19:13:30|70.49|68.49|70.69|68.69|70.69|68.69|70.41|68.41|0
1643310820000|2022-01-27 19:13:40|70.57|68.57|70.49|68.49|70.57|68.57|70.49|68.49|0
1643310830000|2022-01-27 19:13:50|70.66|68.66|70.57|68.57|70.66|68.66|70.49|68.49|0
1643310840000|2022-01-27 19:14:00|70.9|68.9|71.35|69.35|71.48|69.48|70.9|68.9|0
1643310850000|2022-01-27 19:14:10|71.15|69.15|71.31|69.31|71.31|69.31|70.82|68.82|0
1643310860000|2022-01-27 19:14:20|71.23|69.23|70.78|68.78|71.23|69.23|70.78|68.78|0
1643310870000|2022-01-27 19:14:30|70.9|68.9|70.82|68.82|70.9|68.9|70.69|68.69|0
1643310880000|2022-01-27 19:14:40|70.74|68.74|70.74|68.74|70.82|68.82|70.69|68.69|0
1643310890000|2022-01-27 19:14:50|70.49|68.49|70.53|68.53|70.65|68.65|70.41|68.41|0
1643310900000|2022-01-27 19:15:00|70.49|68.49|70.57|68.57|70.98|68.98|70.49|68.49|0
1643310910000|2022-01-27 19:15:10|69.92|67.92|68.62|66.62|69.92|67.92|68.38|66.38|0
1643310920000|2022-01-27 19:15:20|68.38|66.38|68.74|66.74|68.74|66.74|68.38|66.38|0
1643310930000|2022-01-27 19:15:30|69.35|67.35|69.35|67.35|69.35|67.35|68.9|66.9|0
1643310940000|2022-01-27 19:15:40|69.47|67.47|69.03|67.03|69.67|67.67|69.03|67.03|0
1643310950000|2022-01-27 19:15:50|69.19|67.19|69.19|67.19|69.43|67.43|69.19|67.19|0
1643310960000|2022-01-27 19:16:00|69.14|67.14|69.02|67.02|69.43|67.43|69.02|67.02|0
1643310970000|2022-01-27 19:16:10|69.14|67.14|68.82|66.82|69.14|67.14|68.82|66.82|0
1643310980000|2022-01-27 19:16:20|68.38|66.38|68.06|66.06|68.38|66.38|68.06|66.06|0
1643310990000|2022-01-27 19:16:30|68.14|66.14|67.66|65.66|68.14|66.14|67.66|65.66|0
1643311000000|2022-01-27 19:16:40|68.14|66.14|68.46|66.46|68.46|66.46|68.14|66.14|0
1643311010000|2022-01-27 19:16:50|68.62|66.62|68.22|66.22|68.62|66.62|68.14|66.14|0
1643311020000|2022-01-27 19:17:00|68.14|66.14|68.42|66.42|68.42|66.42|68.14|66.14|0
1643311030000|2022-01-27 19:17:10|68.54|66.54|68.38|66.38|68.62|66.62|68.3|66.3|0
1643311040000|2022-01-27 19:17:20|68.3|66.3|68.38|66.38|68.42|66.42|68.3|66.3|0
1643311050000|2022-01-27 19:17:30|68.3|66.3|68.5|66.5|68.5|66.5|68.3|66.3|0
1643311060000|2022-01-27 19:17:40|68.62|66.62|68.86|66.86|68.86|66.86|68.62|66.62|0
1643311070000|2022-01-27 19:17:50|68.7|66.7|68.22|66.22|68.78|66.78|68.22|66.22|0
1643311080000|2022-01-27 19:18:00|68.14|66.14|67.5|65.5|68.14|66.14|67.46|65.46|0
1643311090000|2022-01-27 19:18:10|66.95|64.95|67.34|65.34|67.34|65.34|66.87|64.87|0
1643311100000|2022-01-27 19:18:20|67.58|65.58|67.98|65.98|68.14|66.14|67.58|65.58|0
1643311110000|2022-01-27 19:18:30|68.06|66.06|68.26|66.26|68.26|66.26|67.9|65.9|0
1643311120000|2022-01-27 19:18:40|68.38|66.38|68.46|66.46|68.54|66.54|68.38|66.38|0
1643311130000|2022-01-27 19:18:50|68.58|66.58|67.7|65.7|68.58|66.58|67.7|65.7|0
1643311140000|2022-01-27 19:19:00|67.58|65.58|67.82|65.82|67.9|65.9|67.58|65.58|0
1643311150000|2022-01-27 19:19:10|68.02|66.02|67.98|65.98|68.14|66.14|67.98|65.98|0
1643311160000|2022-01-27 19:19:20|68.1|66.1|67.98|65.98|68.62|66.62|67.98|65.98|0
1643311170000|2022-01-27 19:19:30|68.1|66.1|67.9|65.9|68.3|66.3|67.9|65.9|0
1643311180000|2022-01-27 19:19:40|67.78|65.78|67.82|65.82|68.06|66.06|67.66|65.66|0
1643311190000|2022-01-27 19:19:50|67.98|65.98|67.98|65.98|67.98|65.98|67.98|65.98|0
1643311200000|2022-01-27 19:20:00|68.14|66.14|67.06|65.06|68.14|66.14|66.94|64.94|0
1643311210000|2022-01-27 19:20:10|67.26|65.26|67.94|65.94|67.94|65.94|67.26|65.26|0
1643311220000|2022-01-27 19:20:20|67.78|65.78|67.98|65.98|67.98|65.98|67.78|65.78|0
1643311230000|2022-01-27 19:20:30|67.78|65.78|67.18|65.18|67.78|65.78|67.06|65.06|0
1643311240000|2022-01-27 19:20:40|67.34|65.34|67.34|65.34|67.34|65.34|67.14|65.14|0
1643311250000|2022-01-27 19:20:50|67.58|65.58|67.26|65.26|67.58|65.58|67.18|65.18|0
1643311260000|2022-01-27 19:21:00|67.18|65.18|66.39|64.39|67.18|65.18|66.39|64.39|0
1643311270000|2022-01-27 19:21:10|66|64|66.27|64.27|66.27|64.27|66|64|0
1643311280000|2022-01-27 19:21:20|66.31|64.31|66.47|64.47|66.71|64.71|66.31|64.31|0
1643311290000|2022-01-27 19:21:30|66.55|64.55|66.71|64.71|66.71|64.71|66.47|64.47|0
1643311300000|2022-01-27 19:21:40|66.74|64.74|66.94|64.94|66.94|64.94|66.74|64.74|0
1643311310000|2022-01-27 19:21:50|66.78|64.78|66.94|64.94|66.94|64.94|66.78|64.78|0
1643311320000|2022-01-27 19:22:00|66.86|64.86|66.74|64.74|66.9|64.9|66.63|64.63|0
1643311330000|2022-01-27 19:22:10|66.71|64.71|66.51|64.51|66.71|64.71|66.51|64.51|0
1643311340000|2022-01-27 19:22:20|67.1|65.1|66.94|64.94|67.1|65.1|66.86|64.86|0
1643311350000|2022-01-27 19:22:30|66.86|64.86|67.1|65.1|67.1|65.1|66.78|64.78|0
1643311360000|2022-01-27 19:22:40|66.86|64.86|67.18|65.18|67.18|65.18|66.86|64.86|0
1643311370000|2022-01-27 19:22:50|66.19|64.19|66.47|64.47|66.59|64.59|66.19|64.19|0
1643311380000|2022-01-27 19:23:00|66.51|64.51|66.55|64.55|66.55|64.55|66.31|64.31|0
1643311390000|2022-01-27 19:23:10|66.63|64.63|66.7|64.7|66.7|64.7|66.63|64.63|0
1643311400000|2022-01-27 19:23:20|66.47|64.47|66.7|64.7|66.78|64.78|66.47|64.47|0
1643311410000|2022-01-27 19:23:30|66.86|64.86|67.26|65.26|67.26|65.26|66.66|64.66|0
1643311420000|2022-01-27 19:23:40|67.18|65.18|67.18|65.18|67.18|65.18|67.06|65.06|0
1643311430000|2022-01-27 19:23:50|67.02|65.02|67.18|65.18|67.18|65.18|67.02|65.02|0
1643311440000|2022-01-27 19:24:00|67.1|65.1|66.15|64.15|67.1|65.1|66.15|64.15|0
1643311450000|2022-01-27 19:24:10|65.64|63.64|65.14|63.14|65.64|63.64|65.14|63.14|0
1643311460000|2022-01-27 19:24:20|64.95|62.95|63.83|61.83|64.95|62.95|63.83|61.83|0
1643311470000|2022-01-27 19:24:30|63.99|61.99|64.22|62.22|64.22|62.22|63.99|61.99|0
1643311480000|2022-01-27 19:24:40|64.37|62.37|64.45|62.45|64.56|62.56|64.37|62.37|0
1643311490000|2022-01-27 19:24:50|64.41|62.41|64.29|62.29|64.56|62.56|64.29|62.29|0
1643311500000|2022-01-27 19:25:00|63.83|61.83|64.1|62.1|64.14|62.14|63.83|61.83|0
1643311510000|2022-01-27 19:25:10|63.53|61.53|63.98|61.98|63.98|61.98|63.53|61.53|0
1643311520000|2022-01-27 19:25:20|64.14|62.14|64.64|62.64|64.71|62.71|64.14|62.14|0
1643311530000|2022-01-27 19:25:30|66.61|64.61|66.57|64.57|66.69|64.69|66.57|64.57|0
1643311540000|2022-01-27 19:25:40|66.85|64.85|66.69|64.69|66.96|64.96|66.61|64.61|0
1643311550000|2022-01-27 19:25:50|66.85|64.85|67.28|65.28|67.28|65.28|66.73|64.73|0
1643311560000|2022-01-27 19:26:00|67.24|65.24|66.77|64.77|67.43|65.43|66.77|64.77|0
1643311570000|2022-01-27 19:26:10|67.08|65.08|66.81|64.81|67.16|65.16|66.81|64.81|0
1643311580000|2022-01-27 19:26:20|66.85|64.85|66.69|64.69|66.85|64.85|66.57|64.57|0
1643311590000|2022-01-27 19:26:30|66.61|64.61|66.61|64.61|66.85|64.85|66.54|64.54|0
1643311600000|2022-01-27 19:26:40|66.77|64.77|66.07|64.07|66.77|64.77|65.99|63.99|0
1643311610000|2022-01-27 19:26:50|66.23|64.23|65.72|63.72|66.23|64.23|65.64|63.64|0
1643311620000|2022-01-27 19:27:00|65.68|63.68|66.3|64.3|66.3|64.3|65.68|63.68|0
1643311630000|2022-01-27 19:27:10|66.34|64.34|66.54|64.54|66.61|64.61|66.34|64.34|0
1643311640000|2022-01-27 19:27:20|66.38|64.38|66.42|64.42|66.49|64.49|66.38|64.38|0
1643311650000|2022-01-27 19:27:30|66.88|64.88|66.77|64.77|66.88|64.88|66.77|64.77|0
1643311660000|2022-01-27 19:27:40|66.73|64.73|66.07|64.07|66.73|64.73|66.07|64.07|0
1643311670000|2022-01-27 19:27:50|65.99|63.99|65.91|63.91|65.99|63.99|65.91|63.91|0
1643311680000|2022-01-27 19:28:00|66.18|64.18|65.99|63.99|66.18|64.18|65.87|63.87|0
1643311690000|2022-01-27 19:28:10|66.03|64.03|66.69|64.69|66.69|64.69|66.03|64.03|0
1643311700000|2022-01-27 19:28:20|66.57|64.57|65.91|63.91|66.57|64.57|65.91|63.91|0
1643311710000|2022-01-27 19:28:30|65.68|63.68|65.91|63.91|65.91|63.91|65.61|63.61|0
1643311720000|2022-01-27 19:28:40|66.07|64.07|66.03|64.03|66.38|64.38|66.03|64.03|0
1643311730000|2022-01-27 19:28:50|66.07|64.07|65.61|63.61|66.07|64.07|65.53|63.53|0
1643311740000|2022-01-27 19:29:00|65.64|63.64|65.72|63.72|65.72|63.72|65.53|63.53|0
1643311750000|2022-01-27 19:29:10|65.64|63.64|65.87|63.87|65.87|63.87|65.61|63.61|0
1643311760000|2022-01-27 19:29:20|65.99|63.99|65.8|63.8|65.99|63.99|65.76|63.76|0
1643311770000|2022-01-27 19:29:30|65.84|63.84|65.87|63.87|65.87|63.87|65.76|63.76|0
1643311780000|2022-01-27 19:29:40|66.03|64.03|66.61|64.61|66.61|64.61|66.03|64.03|0
1643311790000|2022-01-27 19:29:50|66.53|64.53|66.15|64.15|66.53|64.53|66.15|64.15|0
1643311800000|2022-01-27 19:30:00|66.07|64.07|65.99|63.99|66.07|64.07|65.99|63.99|0
1643311810000|2022-01-27 19:30:10|65.84|63.84|66.3|64.3|66.41|64.41|65.84|63.84|0
1643311820000|2022-01-27 19:30:20|66.53|64.53|66.53|64.53|66.61|64.61|66.45|64.45|0
1643311830000|2022-01-27 19:30:30|67|65|66.77|64.77|67|65|66.69|64.69|0
1643311840000|2022-01-27 19:30:40|66.84|64.84|67.08|65.08|67.12|65.12|66.84|64.84|0
1643311850000|2022-01-27 19:30:50|67.27|65.27|67.27|65.27|67.27|65.27|67.23|65.23|0
1643311860000|2022-01-27 19:31:00|67.19|65.19|66.69|64.69|67.19|65.19|66.61|64.61|0
1643311870000|2022-01-27 19:31:10|66.77|64.77|68.26|66.26|68.26|66.26|66.77|64.77|0
1643311880000|2022-01-27 19:31:20|68.06|66.06|68.06|66.06|68.18|66.18|68.06|66.06|0
1643311890000|2022-01-27 19:31:30|68.18|66.18|67.86|65.86|68.18|66.18|67.86|65.86|0
1643311900000|2022-01-27 19:31:40|67.66|65.66|67.94|65.94|67.94|65.94|67.66|65.66|0
1643311910000|2022-01-27 19:31:50|67.55|65.55|67.47|65.47|67.55|65.55|67.47|65.47|0
1643311920000|2022-01-27 19:32:00|67.39|65.39|66.96|64.96|67.39|65.39|66.96|64.96|0
1643311930000|2022-01-27 19:32:10|66.92|64.92|66.69|64.69|66.92|64.92|66.61|64.61|0
1643311940000|2022-01-27 19:32:20|66.53|64.53|66.61|64.61|66.61|64.61|66.53|64.53|0
1643311950000|2022-01-27 19:32:30|66.22|64.22|65.99|63.99|66.22|64.22|65.91|63.91|0
1643311960000|2022-01-27 19:32:40|66.26|64.26|65.41|63.41|66.26|64.26|65.41|63.41|0
1643311970000|2022-01-27 19:32:50|64.99|62.99|64.45|62.45|64.99|62.99|64.45|62.45|0
1643311980000|2022-01-27 19:33:00|64.42|62.42|64.84|62.84|64.84|62.84|64.42|62.42|0
1643311990000|2022-01-27 19:33:10|64.99|62.99|64.84|62.84|65.22|63.22|64.84|62.84|0
1643312000000|2022-01-27 19:33:20|64.76|62.76|63.58|61.58|64.76|62.76|63.58|61.58|0
1643312010000|2022-01-27 19:33:30|63.51|61.51|63.62|61.62|63.62|61.62|63.51|61.51|0
1643312020000|2022-01-27 19:33:40|63.55|61.55|63.47|61.47|63.62|61.62|63.47|61.47|0
1643312030000|2022-01-27 19:33:50|63.55|61.55|63.88|61.88|63.88|61.88|63.32|61.32|0
1643312040000|2022-01-27 19:34:00|63.77|61.77|64.72|62.72|64.72|62.72|63.58|61.58|0
1643312050000|2022-01-27 19:34:10|64.61|62.61|64|62|64.87|62.87|64|62|0
1643312060000|2022-01-27 19:34:20|63.85|61.85|63.88|61.88|63.96|61.96|63.85|61.85|0
1643312070000|2022-01-27 19:34:30|64.11|62.11|64.15|62.15|64.3|62.3|64.11|62.11|0
1643312080000|2022-01-27 19:34:40|64.03|62.03|64.03|62.03|64.03|62.03|64.03|62.03|0
1643312090000|2022-01-27 19:34:50|63.88|61.88|64.34|62.34|64.34|62.34|63.88|61.88|0
1643312100000|2022-01-27 19:35:00|64.45|62.45|64.61|62.61|64.61|62.61|64.45|62.45|0
1643312110000|2022-01-27 19:35:10|64.34|62.34|66.06|64.06|66.06|64.06|64.34|62.34|0
1643312120000|2022-01-27 19:35:20|65.99|63.99|67.15|65.15|67.15|65.15|65.91|63.91|0
1643312130000|2022-01-27 19:35:30|67.07|65.07|66.61|64.61|67.07|65.07|66.45|64.45|0
1643312140000|2022-01-27 19:35:40|66.53|64.53|65.91|63.91|66.53|64.53|65.91|63.91|0
1643312150000|2022-01-27 19:35:50|65.75|63.75|65.91|63.91|65.91|63.91|65.75|63.75|0
1643312160000|2022-01-27 19:36:00|65.99|63.99|66.68|64.68|66.76|64.76|65.99|63.99|0
1643312170000|2022-01-27 19:36:10|66.76|64.76|66.18|64.18|66.76|64.76|66.18|64.18|0
1643312180000|2022-01-27 19:36:20|66.14|64.14|66.49|64.49|66.49|64.49|66.14|64.14|0
1643312190000|2022-01-27 19:36:30|66.45|64.45|67|65|67|65|66.45|64.45|0
1643312200000|2022-01-27 19:36:40|66.45|64.45|66.41|64.41|66.68|64.68|66.41|64.41|0
1643312210000|2022-01-27 19:36:50|66.45|64.45|66.68|64.68|66.8|64.8|66.45|64.45|0
1643312220000|2022-01-27 19:37:00|66.8|64.8|66.53|64.53|66.8|64.8|66.53|64.53|0
1643312230000|2022-01-27 19:37:10|66.72|64.72|66.45|64.45|66.76|64.76|66.45|64.45|0
1643312240000|2022-01-27 19:37:20|67.54|65.54|67.27|65.27|67.54|65.54|67.27|65.27|0
1643312250000|2022-01-27 19:37:30|67.34|65.34|67.34|65.34|67.34|65.34|67.23|65.23|0
1643312260000|2022-01-27 19:37:40|67.19|65.19|67.86|65.86|67.86|65.86|67.15|65.15|0
1643312270000|2022-01-27 19:37:50|67.7|65.7|67.27|65.27|67.7|65.7|67.27|65.27|0
1643312280000|2022-01-27 19:38:00|67.07|65.07|66.6|64.6|67.07|65.07|66.45|64.45|0
1643312290000|2022-01-27 19:38:10|66.45|64.45|66.33|64.33|66.72|64.72|66.33|64.33|0
1643312300000|2022-01-27 19:38:20|66.45|64.45|66.92|64.92|66.92|64.92|66.45|64.45|0
1643312310000|2022-01-27 19:38:30|66.68|64.68|66.68|64.68|66.76|64.76|66.37|64.37|0
1643312320000|2022-01-27 19:38:40|67.31|65.31|67.07|65.07|67.31|65.31|67.07|65.07|0
1643312330000|2022-01-27 19:38:50|67.19|65.19|66.68|64.68|67.23|65.23|66.68|64.68|0
1643312340000|2022-01-27 19:39:00|66.37|64.37|66.33|64.33|66.37|64.37|66.21|64.21|0
1643312350000|2022-01-27 19:39:10|66.45|64.45|66.84|64.84|66.84|64.84|66.37|64.37|0
1643312360000|2022-01-27 19:39:20|67.11|65.11|66.84|64.84|67.15|65.15|66.76|64.76|0
1643312370000|2022-01-27 19:39:30|66.87|64.87|66.91|64.91|66.91|64.91|66.87|64.87|0
1643312380000|2022-01-27 19:39:40|67.54|65.54|67.38|65.38|67.54|65.54|67.31|65.31|0
1643312390000|2022-01-27 19:39:50|67.46|65.46|67.54|65.54|67.62|65.62|67.46|65.46|0
1643312400000|2022-01-27 19:40:00|67.11|65.11|69.48|67.48|69.48|67.48|67.11|65.11|0
1643312410000|2022-01-27 19:40:10|70.01|68.01|70.13|68.13|70.25|68.25|69.93|67.93|0
1643312420000|2022-01-27 19:40:20|70.49|68.49|71.43|69.43|71.43|69.43|70.49|68.49|0
1643312430000|2022-01-27 19:40:30|70.86|68.86|70.74|68.74|70.94|68.94|70.74|68.74|0
1643312440000|2022-01-27 19:40:40|70.45|68.45|70.09|68.09|70.49|68.49|70.09|68.09|0
1643312450000|2022-01-27 19:40:50|70.01|68.01|70.69|68.69|70.69|68.69|70.01|68.01|0
1643312460000|2022-01-27 19:41:00|70.82|68.82|70.65|68.65|70.9|68.9|70.57|68.57|0
1643312470000|2022-01-27 19:41:10|70.9|68.9|70.73|68.73|70.9|68.9|70.73|68.73|0
1643312480000|2022-01-27 19:41:20|70.25|68.25|70.09|68.09|70.41|68.41|70.09|68.09|0
1643312490000|2022-01-27 19:41:30|70.29|68.29|70.41|68.41|70.41|68.41|70.25|68.25|0
1643312500000|2022-01-27 19:41:40|70.17|68.17|70.33|68.33|70.33|68.33|70.17|68.17|0
1643312510000|2022-01-27 19:41:50|70.41|68.41|70.37|68.37|70.41|68.41|70.17|68.17|0
1643312520000|2022-01-27 19:42:00|70.21|68.21|70.82|68.82|70.82|68.82|70.21|68.21|0
1643312530000|2022-01-27 19:42:10|71.39|69.39|70.9|68.9|71.55|69.55|70.9|68.9|0
1643312540000|2022-01-27 19:42:20|70.57|68.57|70.57|68.57|70.61|68.61|70.41|68.41|0
1643312550000|2022-01-27 19:42:30|70.01|68.01|70.53|68.53|70.65|68.65|70.01|68.01|0
1643312560000|2022-01-27 19:42:40|70.49|68.49|70.41|68.41|70.49|68.49|70.25|68.25|0
1643312570000|2022-01-27 19:42:50|70.49|68.49|69.76|67.76|70.49|68.49|69.76|67.76|0
1643312580000|2022-01-27 19:43:00|69.68|67.68|69.92|67.92|70.33|68.33|69.68|67.68|0
1643312590000|2022-01-27 19:43:10|70.49|68.49|70.73|68.73|70.73|68.73|70.37|68.37|0
1643312600000|2022-01-27 19:43:20|70.65|68.65|70.41|68.41|70.65|68.65|70.41|68.41|0
1643312610000|2022-01-27 19:43:30|70.33|68.33|70.65|68.65|70.65|68.65|70.25|68.25|0
1643312620000|2022-01-27 19:43:40|70.2|68.2|70.73|68.73|70.73|68.73|70.09|68.09|0
1643312630000|2022-01-27 19:43:50|70.61|68.61|70.61|68.61|70.61|68.61|70.53|68.53|0
1643312640000|2022-01-27 19:44:00|70.77|68.77|70.57|68.57|70.77|68.77|70.41|68.41|0
1643312650000|2022-01-27 19:44:10|70.98|68.98|71.1|69.1|71.1|69.1|70.73|68.73|0
1643312660000|2022-01-27 19:44:20|70.98|68.98|70.89|68.89|71.06|69.06|70.89|68.89|0
1643312670000|2022-01-27 19:44:30|70.49|68.49|70.08|68.08|70.49|68.49|70|68|0
1643312680000|2022-01-27 19:44:40|70.45|68.45|70.41|68.41|70.45|68.45|70.25|68.25|0
1643312690000|2022-01-27 19:44:50|70.37|68.37|70.49|68.49|70.49|68.49|70.25|68.25|0
1643312700000|2022-01-27 19:45:00|70.33|68.33|70.61|68.61|70.73|68.73|70.33|68.33|0
1643312710000|2022-01-27 19:45:10|70.33|68.33|70.61|68.61|70.89|68.89|70.33|68.33|0
1643312720000|2022-01-27 19:45:20|70.65|68.65|70.57|68.57|70.69|68.69|70.49|68.49|0
1643312730000|2022-01-27 19:45:30|70.73|68.73|71.96|69.96|71.96|69.96|70.73|68.73|0
1643312740000|2022-01-27 19:45:40|72.29|70.29|72.29|70.29|72.37|70.37|72.2|70.2|0
1643312750000|2022-01-27 19:45:50|72.66|70.66|72.29|70.29|72.66|70.66|72.29|70.29|0
1643312760000|2022-01-27 19:46:00|72.04|70.04|72.37|70.37|72.37|70.37|72.04|70.04|0
1643312770000|2022-01-27 19:46:10|72.62|70.62|72.32|70.32|72.62|70.62|72.32|70.32|0
1643312780000|2022-01-27 19:46:20|72.2|70.2|72.2|70.2|72.37|70.37|72.2|70.2|0
1643312790000|2022-01-27 19:46:30|72.45|70.45|72.62|70.62|72.78|70.78|72.45|70.45|0
1643312800000|2022-01-27 19:46:40|72.74|70.74|73.03|71.03|73.2|71.2|72.74|70.74|0
1643312810000|2022-01-27 19:46:50|72.86|70.86|72.86|70.86|73.03|71.03|72.86|70.86|0
1643312820000|2022-01-27 19:47:00|72.82|70.82|72.28|70.28|72.82|70.82|71.79|69.79|0
1643312830000|2022-01-27 19:47:10|71.83|69.83|71.63|69.63|71.83|69.83|71.46|69.46|0
1643312840000|2022-01-27 19:47:20|71.58|69.58|71.75|69.75|71.75|69.75|71.58|69.58|0
1643312850000|2022-01-27 19:47:30|71.38|69.38|71.54|69.54|71.54|69.54|71.22|69.22|0
1643312860000|2022-01-27 19:47:40|71.63|69.63|71.38|69.38|71.63|69.63|71.38|69.38|0
1643312870000|2022-01-27 19:47:50|71.46|69.46|71.95|69.95|71.95|69.95|71.46|69.46|0
1643312880000|2022-01-27 19:48:00|71.79|69.79|71.63|69.63|71.79|69.79|71.58|69.58|0
1643312890000|2022-01-27 19:48:10|71.38|69.38|71.63|69.63|71.71|69.71|71.38|69.38|0
1643312900000|2022-01-27 19:48:20|71.54|69.54|71.54|69.54|71.54|69.54|71.54|69.54|0
1643312910000|2022-01-27 19:48:30|71.3|69.3|70.61|68.61|71.3|69.3|70.61|68.61|0
1643312920000|2022-01-27 19:48:40|70.08|68.08|69.44|67.44|70.08|68.08|69.44|67.44|0
1643312930000|2022-01-27 19:48:50|70.04|68.04|70|68|70.04|68.04|69.96|67.96|0
1643312940000|2022-01-27 19:49:00|69.84|67.84|70|68|70.16|68.16|69.84|67.84|0
1643312950000|2022-01-27 19:49:10|70.32|68.32|70.4|68.4|70.48|68.48|70.16|68.16|0
1643312960000|2022-01-27 19:49:20|70.73|68.73|70.08|68.08|70.73|68.73|70.08|68.08|0
1643312970000|2022-01-27 19:49:30|70.28|68.28|70.16|68.16|70.28|68.28|70.16|68.16|0
1643312980000|2022-01-27 19:49:40|70.52|68.52|70.48|68.48|70.52|68.52|70.4|68.4|0
1643312990000|2022-01-27 19:49:50|70.44|68.44|70.48|68.48|70.48|68.48|70.32|68.32|0
1643313000000|2022-01-27 19:50:00|69.84|67.84|69.52|67.52|69.84|67.84|69.52|67.52|0
1643313010000|2022-01-27 19:50:10|69.68|67.68|69.68|67.68|69.92|67.92|69.68|67.68|0
1643313020000|2022-01-27 19:50:20|69.6|67.6|70|68|70.16|68.16|69.6|67.6|0
1643313030000|2022-01-27 19:50:30|69.96|67.96|69.92|67.92|70.08|68.08|69.92|67.92|0
1643313040000|2022-01-27 19:50:40|69.39|67.39|69.68|67.68|69.68|67.68|69.04|67.04|0
1643313050000|2022-01-27 19:50:50|69.52|67.52|69.2|67.2|69.52|67.52|69.2|67.2|0
1643313060000|2022-01-27 19:51:00|68.96|66.96|67.69|65.69|68.96|66.96|67.69|65.69|0
1643313070000|2022-01-27 19:51:10|68.16|66.16|68.2|66.2|68.28|66.28|68.16|66.16|0
1643313080000|2022-01-27 19:51:20|68.24|66.24|68.32|66.32|68.48|66.48|68.24|66.24|0
1643313090000|2022-01-27 19:51:30|68.2|66.2|68.4|66.4|68.4|66.4|68.12|66.12|0
1643313100000|2022-01-27 19:51:40|68.48|66.48|68.12|66.12|68.64|66.64|68.12|66.12|0
1643313110000|2022-01-27 19:51:50|68.04|66.04|68.32|66.32|68.4|66.4|68.04|66.04|0
1643313120000|2022-01-27 19:52:00|68.4|66.4|68.56|66.56|68.56|66.56|68.4|66.4|0
1643313130000|2022-01-27 19:52:10|68.72|66.72|69.15|67.15|69.43|67.43|68.72|66.72|0
1643313140000|2022-01-27 19:52:20|69.19|67.19|68.64|66.64|69.19|67.19|68.64|66.64|0
1643313150000|2022-01-27 19:52:30|68.48|66.48|68.08|66.08|68.52|66.52|68.08|66.08|0
1643313160000|2022-01-27 19:52:40|68.16|66.16|68.04|66.04|68.16|66.16|67.8|65.8|0
1643313170000|2022-01-27 19:52:50|68.08|66.08|67.88|65.88|68.16|66.16|67.88|65.88|0
1643313180000|2022-01-27 19:53:00|68.2|66.2|68|66|68.2|66.2|68|66|0
1643313190000|2022-01-27 19:53:10|67.92|65.92|67.17|65.17|67.92|65.92|67.17|65.17|0
1643313200000|2022-01-27 19:53:20|67.22|65.22|66.9|64.9|67.22|65.22|66.67|64.67|0
1643313210000|2022-01-27 19:53:30|66.98|64.98|66.82|64.82|66.98|64.98|66.82|64.82|0
1643313220000|2022-01-27 19:53:40|66.59|64.59|66.13|64.13|66.67|64.67|66.13|64.13|0
1643313230000|2022-01-27 19:53:50|66.2|64.2|66.05|64.05|66.2|64.2|65.74|63.74|0
1643313240000|2022-01-27 19:54:00|66.36|64.36|66.51|64.51|66.78|64.78|66.32|64.32|0
1643313250000|2022-01-27 19:54:10|66.43|64.43|65.7|63.7|66.43|64.43|65.7|63.7|0
1643313260000|2022-01-27 19:54:20|65.82|63.82|65.51|63.51|65.82|63.82|65.51|63.51|0
1643313270000|2022-01-27 19:54:30|65.74|63.74|65.66|63.66|65.74|63.74|65.62|63.62|0
1643313280000|2022-01-27 19:54:40|65.78|63.78|65.93|63.93|65.97|63.97|65.7|63.7|0
1643313290000|2022-01-27 19:54:50|65.74|63.74|66.05|64.05|66.05|64.05|65.7|63.7|0
1643313300000|2022-01-27 19:55:00|65.81|63.81|65.39|63.39|65.81|63.81|65.39|63.39|0
1643313310000|2022-01-27 19:55:10|65.51|63.51|65.47|63.47|65.58|63.58|65.47|63.47|0
1643313320000|2022-01-27 19:55:20|65.51|63.51|65.43|63.43|66.12|64.12|65.43|63.43|0
1643313330000|2022-01-27 19:55:30|65.58|63.58|65.51|63.51|65.81|63.81|65.51|63.51|0
1643313340000|2022-01-27 19:55:40|64.97|62.97|64.51|62.51|64.97|62.97|64.51|62.51|0
1643313350000|2022-01-27 19:55:50|64.28|62.28|64.28|62.28|64.28|62.28|64.13|62.13|0
1643313360000|2022-01-27 19:56:00|64.82|62.82|64.59|62.59|64.82|62.82|64.55|62.55|0
1643313370000|2022-01-27 19:56:10|64.28|62.28|64.4|62.4|64.44|62.44|64.28|62.28|0
1643313380000|2022-01-27 19:56:20|64.47|62.47|65.2|63.2|65.28|63.28|64.47|62.47|0
1643313390000|2022-01-27 19:56:30|65.81|63.81|65.85|63.85|65.85|63.85|65.12|63.12|0
1643313400000|2022-01-27 19:56:40|65.66|63.66|65.62|63.62|65.74|63.74|65.47|63.47|0
1643313410000|2022-01-27 19:56:50|65.47|63.47|65.66|63.66|65.7|63.7|65.47|63.47|0
1643313420000|2022-01-27 19:57:00|65.74|63.74|65.43|63.43|65.74|63.74|65.43|63.43|0
1643313430000|2022-01-27 19:57:10|65.74|63.74|66.55|64.55|66.55|64.55|65.74|63.74|0
1643313440000|2022-01-27 19:57:20|66.67|64.67|66.55|64.55|66.67|64.67|66.55|64.55|0
1643313450000|2022-01-27 19:57:30|66.67|64.67|66.39|64.39|66.67|64.67|66.39|64.39|0
1643313460000|2022-01-27 19:57:40|66.67|64.67|66.9|64.9|66.9|64.9|66.67|64.67|0
1643313470000|2022-01-27 19:57:50|66.74|64.74|66.7|64.7|66.74|64.74|66.7|64.7|0
1643313480000|2022-01-27 19:58:00|66.59|64.59|66.28|64.28|66.59|64.59|66.24|64.24|0
1643313490000|2022-01-27 19:58:10|66.59|64.59|66.43|64.43|66.59|64.59|66.28|64.28|0
1643313500000|2022-01-27 19:58:20|66.55|64.55|67.52|65.52|67.76|65.76|66.55|64.55|0
1643313510000|2022-01-27 19:58:30|67.92|65.92|67.64|65.64|67.92|65.92|67.64|65.64|0
1643313520000|2022-01-27 19:58:40|68.23|66.23|67.76|65.76|68.23|66.23|67.76|65.76|0
1643313530000|2022-01-27 19:58:50|68.08|66.08|67.68|65.68|68.08|66.08|67.68|65.68|0
1643313540000|2022-01-27 19:59:00|67.21|65.21|67.21|65.21|67.25|65.25|66.9|64.9|0
1643313550000|2022-01-27 19:59:10|67.37|65.37|67.05|65.05|67.37|65.37|67.05|65.05|0
1643313560000|2022-01-27 19:59:20|67.21|65.21|66.74|64.74|67.21|65.21|66.51|64.51|0
1643313570000|2022-01-27 19:59:30|66.78|64.78|66.93|64.93|66.93|64.93|66.78|64.78|0
1643313580000|2022-01-27 19:59:40|66.82|64.82|67.13|65.13|67.33|65.33|66.82|64.82|0
1643313590000|2022-01-27 19:59:50|67.09|65.09|66.9|64.9|67.13|65.13|66.9|64.9|0
1643313600000|2022-01-27 20:00:00|67.21|65.21|68.67|66.67|68.67|66.67|67.21|65.21|0
1643313610000|2022-01-27 20:00:10|69.51|67.51|69.27|67.27|69.63|67.63|69.27|67.27|0
1643313620000|2022-01-27 20:00:20|69.07|67.07|69.03|67.03|69.07|67.07|69.03|67.03|0
1643313630000|2022-01-27 20:00:30|68.43|66.43|68.35|66.35|68.43|66.43|68.35|66.35|0
1643313640000|2022-01-27 20:00:40|68.79|66.79|69.59|67.59|69.59|67.59|68.79|66.79|0
1643313650000|2022-01-27 20:00:50|69.19|67.19|69.51|67.51|69.51|67.51|69.19|67.19|0
1643313660000|2022-01-27 20:01:00|69.59|67.59|69.11|67.11|69.59|67.59|69.11|67.11|0
1643313670000|2022-01-27 20:01:10|69.27|67.27|69.71|67.71|69.71|67.71|69.27|67.27|0
1643313680000|2022-01-27 20:01:20|69.27|67.27|69.19|67.19|69.27|67.27|69.11|67.11|0
1643313690000|2022-01-27 20:01:30|69.27|67.27|69.19|67.19|69.43|67.43|69.19|67.19|0
1643313700000|2022-01-27 20:01:40|69.35|67.35|69.3|67.3|69.47|67.47|69.3|67.3|0
1643313710000|2022-01-27 20:01:50|69.39|67.39|69.19|67.19|69.51|67.51|69.11|67.11|0
1643313720000|2022-01-27 20:02:00|69.03|67.03|70.39|68.39|70.39|68.39|69.03|67.03|0
1643313730000|2022-01-27 20:02:10|70.88|68.88|70.72|68.72|71.04|69.04|70.64|68.64|0
1643313740000|2022-01-27 20:02:20|70.8|68.8|70.23|68.23|70.8|68.8|70.23|68.23|0
1643313750000|2022-01-27 20:02:30|70.31|68.31|71.08|69.08|71.08|69.08|70.31|68.31|0
1643313760000|2022-01-27 20:02:40|70.88|68.88|70.96|68.96|71.29|69.29|70.88|68.88|0
1643313770000|2022-01-27 20:02:50|70.67|68.67|70.96|68.96|70.96|68.96|70.64|68.64|0
1643313780000|2022-01-27 20:03:00|70.88|68.88|70.96|68.96|70.96|68.96|70.88|68.88|0
1643313790000|2022-01-27 20:03:10|71.2|69.2|71.37|69.37|71.73|69.73|71.2|69.2|0
1643313800000|2022-01-27 20:03:20|71.12|69.12|71.12|69.12|71.37|69.37|70.84|68.84|0
1643313810000|2022-01-27 20:03:30|70.88|68.88|70.23|68.23|70.88|68.88|70.23|68.23|0
1643313820000|2022-01-27 20:03:40|69.91|67.91|69.95|67.95|69.95|67.95|69.83|67.83|0
1643313830000|2022-01-27 20:03:50|69.99|67.99|70.31|68.31|70.31|68.31|69.99|67.99|0
1643313840000|2022-01-27 20:04:00|70.43|68.43|70.39|68.39|70.59|68.59|70.39|68.39|0
1643313850000|2022-01-27 20:04:10|70.51|68.51|70.11|68.11|70.51|68.51|70.11|68.11|0
1643313860000|2022-01-27 20:04:20|69.99|67.99|69.46|67.46|70.07|68.07|69.46|67.46|0
1643313870000|2022-01-27 20:04:30|68.71|66.71|68.98|66.98|68.98|66.98|68.71|66.71|0
1643313880000|2022-01-27 20:04:40|69.26|67.26|69.54|67.54|69.54|67.54|69.14|67.14|0
1643313890000|2022-01-27 20:04:50|69.38|67.38|69.58|67.58|69.58|67.58|69.34|67.34|0
1643313900000|2022-01-27 20:05:00|69.5|67.5|68.78|66.78|69.5|67.5|68.58|66.58|0
1643313910000|2022-01-27 20:05:10|69.26|67.26|69.46|67.46|69.46|67.46|69.22|67.22|0
1643313920000|2022-01-27 20:05:20|69.5|67.5|69.54|67.54|69.54|67.54|69.5|67.5|0
1643313930000|2022-01-27 20:05:30|68.86|66.86|68.55|66.55|68.86|66.86|68.55|66.55|0
1643313940000|2022-01-27 20:05:40|68.63|66.63|68.58|66.58|68.7|66.7|68.58|66.58|0
1643313950000|2022-01-27 20:05:50|69.26|67.26|69.99|67.99|70.15|68.15|69.26|67.26|0
1643313960000|2022-01-27 20:06:00|69.66|67.66|69.74|67.74|69.74|67.74|69.26|67.26|0
1643313970000|2022-01-27 20:06:10|69.34|67.34|70.02|68.02|70.02|68.02|69.34|67.34|0
1643313980000|2022-01-27 20:06:20|70.63|68.63|70.96|68.96|70.96|68.96|70.63|68.63|0
1643313990000|2022-01-27 20:06:30|70.31|68.31|70.07|68.07|70.47|68.47|70.07|68.07|0
1643314000000|2022-01-27 20:06:40|69.99|67.99|69.99|67.99|69.99|67.99|69.94|67.94|0
1643314010000|2022-01-27 20:06:50|70.55|68.55|70.39|68.39|70.55|68.55|70.23|68.23|0
1643314020000|2022-01-27 20:07:00|70.1|68.1|69.9|67.9|70.1|68.1|69.9|67.9|0
1643314030000|2022-01-27 20:07:10|70.07|68.07|70.63|68.63|70.63|68.63|69.94|67.94|0
1643314040000|2022-01-27 20:07:20|70.55|68.55|70.87|68.87|70.87|68.87|70.55|68.55|0
1643314050000|2022-01-27 20:07:30|70.75|68.75|70.15|68.15|70.75|68.75|70.15|68.15|0
1643314060000|2022-01-27 20:07:40|70.1|68.1|70.15|68.15|70.15|68.15|70.02|68.02|0
1643314070000|2022-01-27 20:07:50|70.18|68.18|70.47|68.47|70.47|68.47|70.18|68.18|0
1643314080000|2022-01-27 20:08:00|70.39|68.39|70.39|68.39|70.47|68.47|70.23|68.23|0
1643314090000|2022-01-27 20:08:10|70.47|68.47|70.31|68.31|70.47|68.47|70.31|68.31|0
1643314100000|2022-01-27 20:08:20|70.39|68.39|71.77|69.77|71.77|69.77|70.39|68.39|0
1643314110000|2022-01-27 20:08:30|72.1|70.1|71.85|69.85|72.1|70.1|71.85|69.85|0
1643314120000|2022-01-27 20:08:40|72.02|70.02|71.77|69.77|72.02|70.02|71.77|69.77|0
1643314130000|2022-01-27 20:08:50|71.36|69.36|71.32|69.32|71.36|69.36|71.2|69.2|0
1643314140000|2022-01-27 20:09:00|71.28|69.28|70.87|68.87|71.32|69.32|70.87|68.87|0
1643314150000|2022-01-27 20:09:10|70.71|68.71|69.98|67.98|70.71|68.71|69.82|67.82|0
1643314160000|2022-01-27 20:09:20|69.86|67.86|70.06|68.06|70.06|68.06|69.74|67.74|0
1643314170000|2022-01-27 20:09:30|69.9|67.9|69.86|67.86|70.06|68.06|69.86|67.86|0
1643314180000|2022-01-27 20:09:40|69.82|67.82|67.99|65.99|69.82|67.82|67.99|65.99|0
1643314190000|2022-01-27 20:09:50|67.91|65.91|67.79|65.79|67.91|65.91|67.59|65.59|0
1643314200000|2022-01-27 20:10:00|67.91|65.91|68.3|66.3|68.3|66.3|67.91|65.91|0
1643314210000|2022-01-27 20:10:10|68.38|66.38|68.46|66.46|68.5|66.5|68.38|66.38|0
1643314220000|2022-01-27 20:10:20|68.42|66.42|67.69|65.69|68.42|66.42|67.65|65.65|0
1643314230000|2022-01-27 20:10:30|67.81|65.81|66.75|64.75|67.81|65.81|66.75|64.75|0
1643314240000|2022-01-27 20:10:40|66.47|64.47|66.43|64.43|66.51|64.51|66.43|64.43|0
1643314250000|2022-01-27 20:10:50|66.51|64.51|66.16|64.16|66.59|64.59|66.16|64.16|0
1643314260000|2022-01-27 20:11:00|65.92|63.92|65.81|63.81|65.92|63.92|65.66|63.66|0
1643314270000|2022-01-27 20:11:10|65.31|63.31|65.73|63.73|65.73|63.73|65.31|63.31|0
1643314280000|2022-01-27 20:11:20|65.69|63.69|65.81|63.81|65.96|63.96|65.69|63.69|0
1643314290000|2022-01-27 20:11:30|65.77|63.77|65.73|63.73|65.81|63.81|65.73|63.73|0
1643314300000|2022-01-27 20:11:40|65.81|63.81|65.54|63.54|65.81|63.81|65.5|63.5|0
1643314310000|2022-01-27 20:11:50|65.73|63.73|65.35|63.35|65.81|63.81|65.35|63.35|0
1643314320000|2022-01-27 20:12:00|65.07|63.07|65.11|63.11|65.19|63.19|65.07|63.07|0
1643314330000|2022-01-27 20:12:10|66.04|64.04|66.39|64.39|66.39|64.39|66.04|64.04|0
1643314340000|2022-01-27 20:12:20|66.43|64.43|66.12|64.12|66.43|64.43|65.89|63.89|0
1643314350000|2022-01-27 20:12:30|65.89|63.89|65.85|63.85|65.96|63.96|65.85|63.85|0
1643314360000|2022-01-27 20:12:40|65.73|63.73|65.54|63.54|65.73|63.73|65.54|63.54|0
1643314370000|2022-01-27 20:12:50|65.27|63.27|65.42|63.42|65.54|63.54|65.27|63.27|0
1643314380000|2022-01-27 20:13:00|65.5|63.5|64.88|62.88|65.5|63.5|64.61|62.61|0
1643314390000|2022-01-27 20:13:10|64.96|62.96|65.23|63.23|65.23|63.23|64.96|62.96|0
1643314400000|2022-01-27 20:13:20|65.42|63.42|64.96|62.96|65.42|63.42|64.65|62.65|0
1643314410000|2022-01-27 20:13:30|64.88|62.88|64.19|62.19|64.88|62.88|64.04|62.04|0
1643314420000|2022-01-27 20:13:40|64|62|64.12|62.12|64.15|62.15|64|62|0
1643314430000|2022-01-27 20:13:50|64.23|62.23|63.36|61.36|64.65|62.65|63.36|61.36|0
1643314440000|2022-01-27 20:14:00|63.06|61.06|63.59|61.59|63.66|61.66|63.06|61.06|0
1643314450000|2022-01-27 20:14:10|63.81|61.81|63.29|61.29|63.81|61.81|63.29|61.29|0
1643314460000|2022-01-27 20:14:20|63.32|61.32|63.51|61.51|63.59|61.59|63.32|61.32|0
1643314470000|2022-01-27 20:14:30|63.44|61.44|63.55|61.55|63.55|61.55|63.4|61.4|0
1643314480000|2022-01-27 20:14:40|63.81|61.81|63.74|61.74|63.81|61.81|63.62|61.62|0
1643314490000|2022-01-27 20:14:50|63.81|61.81|63.18|61.18|63.81|61.81|63.07|61.07|0
1643314500000|2022-01-27 20:15:00|64.87|62.87|64.94|62.94|65.09|63.09|64.87|62.87|0
1643314510000|2022-01-27 20:15:10|64.86|62.86|64.18|62.18|64.86|62.86|64.18|62.18|0
1643314520000|2022-01-27 20:15:20|63.5|61.5|63.43|61.43|63.5|61.5|63.24|61.24|0
1643314530000|2022-01-27 20:15:30|62.94|60.94|62.94|60.94|63.09|61.09|62.91|60.91|0
1643314540000|2022-01-27 20:15:40|62.61|60.61|62.91|60.91|62.91|60.91|62.53|60.53|0
1643314550000|2022-01-27 20:15:50|63.05|61.05|63.2|61.2|63.2|61.2|62.98|60.98|0
1643314560000|2022-01-27 20:16:00|63.13|61.13|63.58|61.58|63.58|61.58|63.13|61.13|0
1643314570000|2022-01-27 20:16:10|63.39|61.39|63.05|61.05|63.39|61.39|63.05|61.05|0
1643314580000|2022-01-27 20:16:20|63.2|61.2|63.43|61.43|63.43|61.43|63.09|61.09|0
1643314590000|2022-01-27 20:16:30|64.18|62.18|64.22|62.22|64.33|62.33|64.18|62.18|0
1643314600000|2022-01-27 20:16:40|64.03|62.03|64.03|62.03|64.03|62.03|63.88|61.88|0
1643314610000|2022-01-27 20:16:50|64.18|62.18|64.07|62.07|64.33|62.33|64.07|62.07|0
1643314620000|2022-01-27 20:17:00|64.18|62.18|64.48|62.48|64.48|62.48|63.95|61.95|0
1643314630000|2022-01-27 20:17:10|64.71|62.71|64.26|62.26|64.71|62.71|64.26|62.26|0
1643314640000|2022-01-27 20:17:20|63.8|61.8|63.91|61.91|63.99|61.99|63.8|61.8|0
1643314650000|2022-01-27 20:17:30|63.73|61.73|63.88|61.88|63.91|61.91|63.65|61.65|0
1643314660000|2022-01-27 20:17:40|64.03|62.03|64.79|62.79|64.79|62.79|63.95|61.95|0
1643314670000|2022-01-27 20:17:50|64.98|62.98|64.18|62.18|64.98|62.98|64.18|62.18|0
1643314680000|2022-01-27 20:18:00|64.14|62.14|64.59|62.59|64.59|62.59|64.14|62.14|0
1643314690000|2022-01-27 20:18:10|64.63|62.63|64.86|62.86|64.86|62.86|64.56|62.56|0
1643314700000|2022-01-27 20:18:20|64.71|62.71|64.48|62.48|64.71|62.71|64.33|62.33|0
1643314710000|2022-01-27 20:18:30|64.25|62.25|64.37|62.37|64.44|62.44|64.25|62.25|0
1643314720000|2022-01-27 20:18:40|64.67|62.67|64.41|62.41|64.71|62.71|64.41|62.41|0
1643314730000|2022-01-27 20:18:50|64.29|62.29|64.37|62.37|64.48|62.48|64.29|62.29|0
1643314740000|2022-01-27 20:19:00|64.44|62.44|65.01|63.01|65.01|63.01|64.29|62.29|0
1643314750000|2022-01-27 20:19:10|64.79|62.79|64.48|62.48|64.79|62.79|64.48|62.48|0
1643314760000|2022-01-27 20:19:20|64.41|62.41|64.48|62.48|64.48|62.48|64.41|62.41|0
1643314770000|2022-01-27 20:19:30|64.56|62.56|64.63|62.63|64.71|62.71|64.56|62.56|0
1643314780000|2022-01-27 20:19:40|65.63|63.63|66.48|64.48|66.48|64.48|65.63|63.63|0
1643314790000|2022-01-27 20:19:50|66.09|64.09|66.32|64.32|66.32|64.32|65.93|63.93|0
1643314800000|2022-01-27 20:20:00|66.63|64.63|67.18|65.18|67.18|65.18|66.43|64.43|0
1643314810000|2022-01-27 20:20:10|67.88|65.88|67.57|65.57|68.2|66.2|67.57|65.57|0
1643314820000|2022-01-27 20:20:20|67.33|65.33|67.33|65.33|67.33|65.33|67.33|65.33|0
1643314830000|2022-01-27 20:20:30|67.1|65.1|66.32|64.32|67.1|65.1|66.24|64.24|0
1643314840000|2022-01-27 20:20:40|66.09|64.09|66.36|64.36|66.36|64.36|65.86|63.86|0
1643314850000|2022-01-27 20:20:50|66.32|64.32|65.86|63.86|66.32|64.32|65.86|63.86|0
1643314860000|2022-01-27 20:21:00|65.93|63.93|65.93|63.93|66.12|64.12|65.78|63.78|0
1643314870000|2022-01-27 20:21:10|65.86|63.86|65.7|63.7|65.86|63.86|65.7|63.7|0
1643314880000|2022-01-27 20:21:20|65.82|63.82|64.94|62.94|65.82|63.82|64.94|62.94|0
1643314890000|2022-01-27 20:21:30|64.74|62.74|64.14|62.14|64.74|62.74|64.14|62.14|0
1643314900000|2022-01-27 20:21:40|64.18|62.18|63.57|61.57|64.18|62.18|63.57|61.57|0
1643314910000|2022-01-27 20:21:50|64.03|62.03|64.1|62.1|64.25|62.25|64.03|62.03|0
1643314920000|2022-01-27 20:22:00|64.18|62.18|64.18|62.18|64.18|62.18|64.06|62.06|0
1643314930000|2022-01-27 20:22:10|64.21|62.21|64.29|62.29|64.29|62.29|64.21|62.21|0
1643314940000|2022-01-27 20:22:20|64.4|62.4|64.48|62.48|64.48|62.48|64.4|62.4|0
1643314950000|2022-01-27 20:22:30|64.33|62.33|64.02|62.02|64.33|62.33|64.02|62.02|0
1643314960000|2022-01-27 20:22:40|64.48|62.48|65.01|63.01|65.01|63.01|64.4|62.4|0
1643314970000|2022-01-27 20:22:50|64.78|62.78|64.67|62.67|64.86|62.86|64.67|62.67|0
1643314980000|2022-01-27 20:23:00|64.48|62.48|64.63|62.63|64.63|62.63|64.48|62.48|0
1643314990000|2022-01-27 20:23:10|64.67|62.67|64.25|62.25|64.67|62.67|64.25|62.25|0
1643315000000|2022-01-27 20:23:20|64.44|62.44|64.67|62.67|64.71|62.71|64.44|62.44|0
1643315010000|2022-01-27 20:23:30|64.51|62.51|65.16|63.16|65.16|63.16|64.51|62.51|0
1643315020000|2022-01-27 20:23:40|64.97|62.97|64.78|62.78|64.97|62.97|64.63|62.63|0
1643315030000|2022-01-27 20:23:50|64.71|62.71|64.67|62.67|64.74|62.74|64.67|62.67|0
1643315040000|2022-01-27 20:24:00|64.74|62.74|64.63|62.63|64.78|62.78|64.55|62.55|0
1643315050000|2022-01-27 20:24:10|65.09|63.09|65.7|63.7|65.7|63.7|65.09|63.09|0
1643315060000|2022-01-27 20:24:20|65.78|63.78|65.62|63.62|65.78|63.78|65.58|63.58|0
1643315070000|2022-01-27 20:24:30|65.55|63.55|65.39|63.39|65.55|63.55|65.39|63.39|0
1643315080000|2022-01-27 20:24:40|65.78|63.78|65.93|63.93|65.93|63.93|65.78|63.78|0
1643315090000|2022-01-27 20:24:50|65.47|63.47|66.7|64.7|66.7|64.7|65.43|63.43|0
1643315100000|2022-01-27 20:25:00|66.16|64.16|66.63|64.63|66.63|64.63|66.16|64.16|0
1643315110000|2022-01-27 20:25:10|66.59|64.59|67.56|65.56|67.56|65.56|66.59|64.59|0
1643315120000|2022-01-27 20:25:20|67.25|65.25|66.94|64.94|67.44|65.44|66.94|64.94|0
1643315130000|2022-01-27 20:25:30|66.9|64.9|66.7|64.7|66.9|64.9|66.55|64.55|0
1643315140000|2022-01-27 20:25:40|66.63|64.63|66.58|64.58|66.7|64.7|66.58|64.58|0
1643315150000|2022-01-27 20:25:50|66.55|64.55|66.31|64.31|66.7|64.7|66.31|64.31|0
1643315160000|2022-01-27 20:26:00|66.63|64.63|66.24|64.24|66.63|64.63|66.01|64.01|0
1643315170000|2022-01-27 20:26:10|66.16|64.16|66.82|64.82|66.82|64.82|66.16|64.16|0
1643315180000|2022-01-27 20:26:20|66.9|64.9|67.17|65.17|67.17|65.17|66.9|64.9|0
1643315190000|2022-01-27 20:26:30|67.83|65.83|68.43|66.43|68.43|66.43|67.83|65.83|0
1643315200000|2022-01-27 20:26:40|67.56|65.56|67.72|65.72|67.72|65.72|67.56|65.56|0
1643315210000|2022-01-27 20:26:50|67.91|65.91|67.64|65.64|67.91|65.91|67.48|65.48|0
1643315220000|2022-01-27 20:27:00|67.56|65.56|67.99|65.99|67.99|65.99|67.56|65.56|0
1643315230000|2022-01-27 20:27:10|67.95|65.95|68.35|66.35|68.35|66.35|67.87|65.87|0
1643315240000|2022-01-27 20:27:20|68.7|66.7|69.22|67.22|69.22|67.22|68.7|66.7|0
1643315250000|2022-01-27 20:27:30|69.46|67.46|69.22|67.22|69.5|67.5|69.22|67.22|0
1643315260000|2022-01-27 20:27:40|69.78|67.78|69.98|67.98|70.14|68.14|69.78|67.78|0
1643315270000|2022-01-27 20:27:50|69.82|67.82|69.86|67.86|69.94|67.94|69.82|67.82|0
1643315280000|2022-01-27 20:28:00|69.66|67.66|69.46|67.46|69.66|67.66|69.46|67.46|0
1643315290000|2022-01-27 20:28:10|69.86|67.86|69.94|67.94|69.94|67.94|69.86|67.86|0
1643315300000|2022-01-27 20:28:20|69.74|67.74|69.78|67.78|69.78|67.78|69.7|67.7|0
1643315310000|2022-01-27 20:28:30|69.62|67.62|69.5|67.5|69.7|67.7|69.5|67.5|0
1643315320000|2022-01-27 20:28:40|69.54|67.54|69.7|67.7|69.7|67.7|69.54|67.54|0
1643315330000|2022-01-27 20:28:50|69.54|67.54|69.42|67.42|69.66|67.66|69.42|67.42|0
1643315340000|2022-01-27 20:29:00|69.5|67.5|69.86|67.86|69.86|67.86|69.34|67.34|0
1643315350000|2022-01-27 20:29:10|69.7|67.7|69.02|67.02|69.7|67.7|69.02|67.02|0
1643315360000|2022-01-27 20:29:20|69.22|67.22|68.98|66.98|69.22|67.22|68.82|66.82|0
1643315370000|2022-01-27 20:29:30|69.06|67.06|68.78|66.78|69.06|67.06|68.78|66.78|0
1643315380000|2022-01-27 20:29:40|68.9|66.9|68.74|66.74|68.98|66.98|68.74|66.74|0
1643315390000|2022-01-27 20:29:50|68.9|66.9|68.74|66.74|68.9|66.9|68.74|66.74|0
1643315400000|2022-01-27 20:30:00|68.9|66.9|70.06|68.06|70.06|68.06|68.9|66.9|0
1643315410000|2022-01-27 20:30:10|70.26|68.26|70.1|68.1|70.26|68.26|69.58|67.58|0
1643315420000|2022-01-27 20:30:20|70.26|68.26|69.62|67.62|70.26|68.26|69.62|67.62|0
1643315430000|2022-01-27 20:30:30|69.3|67.3|69.46|67.46|69.46|67.46|69.3|67.3|0
1643315440000|2022-01-27 20:30:40|69.54|67.54|69.86|67.86|70.02|68.02|69.54|67.54|0
1643315450000|2022-01-27 20:30:50|69.54|67.54|69.14|67.14|69.54|67.54|69.14|67.14|0
1643315460000|2022-01-27 20:31:00|69.02|67.02|68.5|66.5|69.02|67.02|68.5|66.5|0
1643315470000|2022-01-27 20:31:10|68.66|66.66|68.5|66.5|68.66|66.66|68.5|66.5|0
1643315480000|2022-01-27 20:31:20|68.62|66.62|68.78|66.78|68.78|66.78|68.62|66.62|0
1643315490000|2022-01-27 20:31:30|68.34|66.34|68.27|66.27|68.5|66.5|68.27|66.27|0
1643315500000|2022-01-27 20:31:40|68.19|66.19|68.19|66.19|68.78|66.78|68.19|66.19|0
1643315510000|2022-01-27 20:31:50|68.66|66.66|68.54|66.54|68.66|66.66|68.42|66.42|0
1643315520000|2022-01-27 20:32:00|68.94|66.94|68.98|66.98|69.38|67.38|68.94|66.94|0
1643315530000|2022-01-27 20:32:10|68.42|66.42|68.7|66.7|68.86|66.86|68.42|66.42|0
1643315540000|2022-01-27 20:32:20|68.62|66.62|68.94|66.94|68.98|66.98|68.62|66.62|0
1643315550000|2022-01-27 20:32:30|69.46|67.46|69.78|67.78|69.78|67.78|69.46|67.46|0
1643315560000|2022-01-27 20:32:40|69.7|67.7|70.38|68.38|70.5|68.5|69.7|67.7|0
1643315570000|2022-01-27 20:32:50|70.5|68.5|70.74|68.74|70.74|68.74|70.5|68.5|0
1643315580000|2022-01-27 20:33:00|71.07|69.07|71.64|69.64|71.64|69.64|71.07|69.07|0
1643315590000|2022-01-27 20:33:10|71.72|69.72|71.56|69.56|71.72|69.72|71.48|69.48|0
1643315600000|2022-01-27 20:33:20|70.83|68.83|69.65|67.65|70.83|68.83|69.65|67.65|0
1643315610000|2022-01-27 20:33:30|69.46|67.46|69.06|67.06|69.46|67.46|68.98|66.98|0
1643315620000|2022-01-27 20:33:40|69.22|67.22|68.66|66.66|69.22|67.22|68.66|66.66|0
1643315630000|2022-01-27 20:33:50|68.58|66.58|68.74|66.74|68.74|66.74|68.58|66.58|0
1643315640000|2022-01-27 20:34:00|68.98|66.98|68.82|66.82|69.54|67.54|68.82|66.82|0
1643315650000|2022-01-27 20:34:10|68.5|66.5|68.38|66.38|68.5|66.5|68.38|66.38|0
1643315660000|2022-01-27 20:34:20|68.5|66.5|68.26|66.26|68.5|66.5|68.26|66.26|0
1643315670000|2022-01-27 20:34:30|68.34|66.34|68.58|66.58|68.66|66.66|68.34|66.34|0
1643315680000|2022-01-27 20:34:40|68.46|66.46|68.26|66.26|68.46|66.46|68.18|66.18|0
1643315690000|2022-01-27 20:34:50|68.18|66.18|68.38|66.38|68.42|66.42|68.18|66.18|0
1643315700000|2022-01-27 20:35:00|68.74|66.74|69.69|67.69|69.69|67.69|68.74|66.74|0
1643315710000|2022-01-27 20:35:10|69.86|67.86|68.98|66.98|69.97|67.97|68.98|66.98|0
1643315720000|2022-01-27 20:35:20|69.14|67.14|68.82|66.82|69.14|67.14|68.82|66.82|0
1643315730000|2022-01-27 20:35:30|68.98|66.98|69.13|67.13|69.13|67.13|68.66|66.66|0
1643315740000|2022-01-27 20:35:40|68.98|66.98|69.61|67.61|69.61|67.61|68.98|66.98|0
1643315750000|2022-01-27 20:35:50|69.45|67.45|69.45|67.45|69.53|67.53|69.37|67.37|0
1643315760000|2022-01-27 20:36:00|69.57|67.57|68.66|66.66|69.57|67.57|68.66|66.66|0
1643315770000|2022-01-27 20:36:10|68.82|66.82|69.65|67.65|69.65|67.65|68.82|66.82|0
1643315780000|2022-01-27 20:36:20|69.05|67.05|67.92|65.92|69.21|67.21|67.92|65.92|0
1643315790000|2022-01-27 20:36:30|67.68|65.68|67.68|65.68|67.68|65.68|67.52|65.52|0
1643315800000|2022-01-27 20:36:40|67.64|65.64|67.48|65.48|67.64|65.64|67.48|65.48|0
1643315810000|2022-01-27 20:36:50|67.21|65.21|67.4|65.4|67.44|65.44|67.21|65.21|0
1643315820000|2022-01-27 20:37:00|67.32|65.32|67.21|65.21|67.36|65.36|67.21|65.21|0
1643315830000|2022-01-27 20:37:10|67.48|65.48|67.36|65.36|67.56|65.56|67.13|65.13|0
1643315840000|2022-01-27 20:37:20|67.52|65.52|67.72|65.72|67.8|65.8|67.52|65.52|0
1643315850000|2022-01-27 20:37:30|67.28|65.28|66.89|64.89|67.28|65.28|66.89|64.89|0
1643315860000|2022-01-27 20:37:40|66.93|64.93|67.6|65.6|67.6|65.6|66.89|64.89|0
1643315870000|2022-01-27 20:37:50|67.28|65.28|67.36|65.36|67.36|65.36|67.13|65.13|0
1643315880000|2022-01-27 20:38:00|67.4|65.4|67.36|65.36|67.4|65.4|67.28|65.28|0
1643315890000|2022-01-27 20:38:10|67.32|65.32|66.89|64.89|67.32|65.32|66.66|64.66|0
1643315900000|2022-01-27 20:38:20|66.73|64.73|66.58|64.58|66.73|64.73|66.5|64.5|0
1643315910000|2022-01-27 20:38:30|66.5|64.5|66.62|64.62|66.62|64.62|66.5|64.5|0
1643315920000|2022-01-27 20:38:40|66.5|64.5|65.96|63.96|66.5|64.5|65.96|63.96|0
1643315930000|2022-01-27 20:38:50|65.68|63.68|65.57|63.57|65.68|63.68|65.57|63.57|0
1643315940000|2022-01-27 20:39:00|65.53|63.53|65.57|63.57|65.88|63.88|65.34|63.34|0
1643315950000|2022-01-27 20:39:10|65.49|63.49|65.68|63.68|65.68|63.68|65.41|63.41|0
1643315960000|2022-01-27 20:39:20|65.88|63.88|65.88|63.88|65.95|63.95|65.8|63.8|0
1643315970000|2022-01-27 20:39:30|65.76|63.76|66.42|64.42|66.42|64.42|65.76|63.76|0
1643315980000|2022-01-27 20:39:40|66.19|64.19|66.19|64.19|66.19|64.19|66.11|64.11|0
1643315990000|2022-01-27 20:39:50|66.27|64.27|66.5|64.5|66.73|64.73|66.27|64.27|0
1643316000000|2022-01-27 20:40:00|66.42|64.42|66.19|64.19|66.42|64.42|66.19|64.19|0
1643316010000|2022-01-27 20:40:10|66.34|64.34|66.15|64.15|66.34|64.34|66.07|64.07|0
1643316020000|2022-01-27 20:40:20|66.34|64.34|66.07|64.07|66.34|64.34|66.07|64.07|0
1643316030000|2022-01-27 20:40:30|65.88|63.88|65.95|63.95|65.95|63.95|65.88|63.88|0
1643316040000|2022-01-27 20:40:40|65.88|63.88|65.95|63.95|65.95|63.95|65.88|63.88|0
1643316050000|2022-01-27 20:40:50|65.8|63.8|66.34|64.34|66.34|64.34|65.8|63.8|0
1643316060000|2022-01-27 20:41:00|67.08|65.08|67.2|65.2|67.2|65.2|66.93|64.93|0
1643316070000|2022-01-27 20:41:10|67.24|65.24|68.03|66.03|68.03|66.03|67.2|65.2|0
1643316080000|2022-01-27 20:41:20|67.91|65.91|68.19|66.19|68.19|66.19|67.91|65.91|0
1643316090000|2022-01-27 20:41:30|68.23|66.23|67.87|65.87|68.23|66.23|67.68|65.68|0
1643316100000|2022-01-27 20:41:40|68.35|66.35|69.59|67.59|69.59|67.59|68.35|66.35|0
1643316110000|2022-01-27 20:41:50|69.47|67.47|69.55|67.55|69.55|67.55|69.19|67.19|0
1643316120000|2022-01-27 20:42:00|70.44|68.44|70.97|68.97|70.97|68.97|70.44|68.44|0
1643316130000|2022-01-27 20:42:10|71.05|69.05|71.21|69.21|71.21|69.21|71.05|69.05|0
1643316140000|2022-01-27 20:42:20|71.13|69.13|71.21|69.21|71.21|69.21|71.13|69.13|0
1643316150000|2022-01-27 20:42:30|71.13|69.13|70.97|68.97|71.13|69.13|70.93|68.93|0
1643316160000|2022-01-27 20:42:40|71.09|69.09|70.84|68.84|71.09|69.09|70.81|68.81|0
1643316170000|2022-01-27 20:42:50|71.38|69.38|71.99|69.99|71.99|69.99|71.38|69.38|0
1643316180000|2022-01-27 20:43:00|72.2|70.2|72.86|70.86|72.86|70.86|72.2|70.2|0
1643316190000|2022-01-27 20:43:10|73.03|71.03|71.87|69.87|73.2|71.2|71.87|69.87|0
1643316200000|2022-01-27 20:43:20|71.95|69.95|71.45|69.45|71.95|69.95|71.45|69.45|0
1643316210000|2022-01-27 20:43:30|71.62|69.62|71.54|69.54|71.62|69.62|71.29|69.29|0
1643316220000|2022-01-27 20:43:40|71.62|69.62|71.62|69.62|71.62|69.62|71.49|69.49|0
1643316230000|2022-01-27 20:43:50|71.49|69.49|71.25|69.25|71.49|69.49|71.25|69.25|0
1643316240000|2022-01-27 20:44:00|71.54|69.54|71.7|69.7|71.78|69.78|71.45|69.45|0
1643316250000|2022-01-27 20:44:10|71.37|69.37|71.16|69.16|71.37|69.37|71.16|69.16|0
1643316260000|2022-01-27 20:44:20|71.21|69.21|70.55|68.55|71.37|69.37|70.55|68.55|0
1643316270000|2022-01-27 20:44:30|70.59|68.59|71|69|71.04|69.04|70.59|68.59|0
1643316280000|2022-01-27 20:44:40|70.88|68.88|70.79|68.79|70.88|68.88|70.79|68.79|0
1643316290000|2022-01-27 20:44:50|70.55|68.55|70.06|68.06|70.55|68.55|70.06|68.06|0
1643316300000|2022-01-27 20:45:00|70.47|68.47|71.62|69.62|71.62|69.62|70.47|68.47|0
1643316310000|2022-01-27 20:45:10|71.78|69.78|72.12|70.12|72.12|70.12|71.74|69.74|0
1643316320000|2022-01-27 20:45:20|72.03|70.03|71.95|69.95|72.36|70.36|71.95|69.95|0
1643316330000|2022-01-27 20:45:30|72.12|70.12|72.36|70.36|72.36|70.36|72.03|70.03|0
1643316340000|2022-01-27 20:45:40|72.28|70.28|71.91|69.91|72.28|70.28|71.78|69.78|0
1643316350000|2022-01-27 20:45:50|72.28|70.28|72.36|70.36|72.36|70.36|72.2|70.2|0
1643316360000|2022-01-27 20:46:00|72.45|70.45|72.87|70.87|72.87|70.87|72.45|70.45|0
1643316370000|2022-01-27 20:46:10|73.54|71.54|73.79|71.79|73.79|71.79|73.54|71.54|0
1643316380000|2022-01-27 20:46:20|74.21|72.21|74.13|72.13|74.3|72.3|74.13|72.13|0
1643316390000|2022-01-27 20:46:30|74.3|72.3|74.13|72.13|74.3|72.3|74.13|72.13|0
1643316400000|2022-01-27 20:46:40|74.21|72.21|74.13|72.13|74.38|72.38|74.13|72.13|0
1643316410000|2022-01-27 20:46:50|73.75|71.75|73.96|71.96|73.96|71.96|73.71|71.71|0
1643316420000|2022-01-27 20:47:00|75.82|73.82|72.47|70.47|75.82|73.82|72.38|70.38|0
1643316430000|2022-01-27 20:47:10|72.13|70.13|71.63|69.63|72.13|70.13|71.01|69.01|0
1643316440000|2022-01-27 20:47:20|70.56|68.56|70.15|68.15|70.76|68.76|70.02|68.02|0
1643316450000|2022-01-27 20:47:30|70.07|68.07|69.33|67.33|70.07|68.07|69.33|67.33|0
1643316460000|2022-01-27 20:47:40|69.45|67.45|69.01|67.01|69.45|67.45|68.85|66.85|0
1643316470000|2022-01-27 20:47:50|69.33|67.33|70.06|68.06|70.06|68.06|69.33|67.33|0
1643316480000|2022-01-27 20:48:00|69.9|67.9|68.93|66.93|69.9|67.9|68.52|66.52|0
1643316490000|2022-01-27 20:48:10|68.96|66.96|67.64|65.64|68.96|66.96|67.64|65.64|0
1643316500000|2022-01-27 20:48:20|67.48|65.48|67.64|65.64|67.68|65.68|67.44|65.44|0
1643316510000|2022-01-27 20:48:30|67.88|65.88|67.28|65.28|67.88|65.88|67.16|65.16|0
1643316520000|2022-01-27 20:48:40|67.08|65.08|67.32|65.32|67.48|65.48|67.08|65.08|0
1643316530000|2022-01-27 20:48:50|67.4|65.4|67.6|65.6|67.6|65.6|67|65|0
1643316540000|2022-01-27 20:49:00|67.72|65.72|67.24|65.24|68|66|67.24|65.24|0
1643316550000|2022-01-27 20:49:10|67.64|65.64|66.85|64.85|67.64|65.64|66.85|64.85|0
1643316560000|2022-01-27 20:49:20|66.77|64.77|67.96|65.96|67.96|65.96|66.77|64.77|0
1643316570000|2022-01-27 20:49:30|67.72|65.72|67.64|65.64|67.72|65.72|67.64|65.64|0
1643316580000|2022-01-27 20:49:40|66.77|64.77|67.64|65.64|67.64|65.64|66.77|64.77|0
1643316590000|2022-01-27 20:49:50|67.48|65.48|68.72|66.72|68.72|66.72|67.48|65.48|0
1643316600000|2022-01-27 20:50:00|69.01|67.01|67.36|65.36|69.01|67.01|66.49|64.49|0
1643316610000|2022-01-27 20:50:10|67.44|65.44|66.72|64.72|67.48|65.48|66.72|64.72|0
1643316620000|2022-01-27 20:50:20|66.92|64.92|66.65|64.65|66.92|64.92|66.57|64.57|0
1643316630000|2022-01-27 20:50:30|67.16|65.16|66.77|64.77|67.16|65.16|66.77|64.77|0
1643316640000|2022-01-27 20:50:40|66.88|64.88|67.32|65.32|67.32|65.32|66.88|64.88|0
1643316650000|2022-01-27 20:50:50|66.92|64.92|67.12|65.12|67.12|65.12|66.77|64.77|0
1643316660000|2022-01-27 20:51:00|66.77|64.77|67.24|65.24|67.24|65.24|66.77|64.77|0
1643316670000|2022-01-27 20:51:10|67.16|65.16|67.24|65.24|67.24|65.24|66.84|64.84|0
1643316680000|2022-01-27 20:51:20|66.92|64.92|67|65|67.16|65.16|66.84|64.84|0
1643316690000|2022-01-27 20:51:30|67.08|65.08|66.53|64.53|67.08|65.08|66.37|64.37|0
1643316700000|2022-01-27 20:51:40|66.45|64.45|66.29|64.29|66.53|64.53|66.29|64.29|0
1643316710000|2022-01-27 20:51:50|66.37|64.37|66.96|64.96|66.96|64.96|66.21|64.21|0
1643316720000|2022-01-27 20:52:00|67.24|65.24|67.24|65.24|67.52|65.52|66.84|64.84|0
1643316730000|2022-01-27 20:52:10|67|65|67.36|65.36|67.48|65.48|67|65|0
1643316740000|2022-01-27 20:52:20|67.48|65.48|67|65|67.64|65.64|67|65|0
1643316750000|2022-01-27 20:52:30|67.32|65.32|67.48|65.48|67.48|65.48|67.32|65.32|0
1643316760000|2022-01-27 20:52:40|67.32|65.32|67.32|65.32|67.4|65.4|67.32|65.32|0
1643316770000|2022-01-27 20:52:50|67.4|65.4|67.44|65.44|67.52|65.52|66.96|64.96|0
1643316780000|2022-01-27 20:53:00|67.48|65.48|67.16|65.16|67.88|65.88|67.16|65.16|0
1643316790000|2022-01-27 20:53:10|67.2|65.2|67.32|65.32|67.32|65.32|67.2|65.2|0
1643316800000|2022-01-27 20:53:20|67.08|65.08|67.08|65.08|67.12|65.12|67.08|65.08|0
1643316810000|2022-01-27 20:53:30|67|65|66.96|64.96|67|65|66.68|64.68|0
1643316820000|2022-01-27 20:53:40|66.84|64.84|66.92|64.92|67|65|66.84|64.84|0
1643316830000|2022-01-27 20:53:50|66.72|64.72|66.84|64.84|66.84|64.84|66.72|64.72|0
1643316840000|2022-01-27 20:54:00|66.76|64.76|66.53|64.53|66.76|64.76|66.53|64.53|0
1643316850000|2022-01-27 20:54:10|66.6|64.6|66.6|64.6|66.6|64.6|66.41|64.41|0
1643316860000|2022-01-27 20:54:20|66.68|64.68|66.72|64.72|66.8|64.8|66.68|64.68|0
1643316870000|2022-01-27 20:54:30|66.37|64.37|66.56|64.56|66.56|64.56|66.37|64.37|0
1643316880000|2022-01-27 20:54:40|66.45|64.45|66.53|64.53|66.53|64.53|66.21|64.21|0
1643316890000|2022-01-27 20:54:50|66.92|64.92|66.68|64.68|66.92|64.92|66.6|64.6|0
1643316900000|2022-01-27 20:55:00|66.92|64.92|67.4|65.4|67.4|65.4|66.92|64.92|0
1643316910000|2022-01-27 20:55:10|67.87|65.87|67.71|65.71|67.95|65.95|67.71|65.71|0
1643316920000|2022-01-27 20:55:20|67.4|65.4|67.95|65.95|67.95|65.95|67.4|65.4|0
1643316930000|2022-01-27 20:55:30|67.63|65.63|67.16|65.16|67.63|65.63|67.08|65.08|0
1643316940000|2022-01-27 20:55:40|67.79|65.79|67.55|65.55|67.87|65.87|67.55|65.55|0
1643316950000|2022-01-27 20:55:50|67.12|65.12|66.92|64.92|67.16|65.16|66.92|64.92|0
1643316960000|2022-01-27 20:56:00|67.24|65.24|67|65|67.32|65.32|67|65|0
1643316970000|2022-01-27 20:56:10|66.88|64.88|66.48|64.48|66.88|64.88|66.44|64.44|0
1643316980000|2022-01-27 20:56:20|66.29|64.29|66.21|64.21|66.29|64.29|65.97|63.97|0
1643316990000|2022-01-27 20:56:30|66.13|64.13|66.13|64.13|66.13|64.13|66.05|64.05|0
1643317000000|2022-01-27 20:56:40|66.4|64.4|66.17|64.17|66.4|64.4|66.01|64.01|0
1643317010000|2022-01-27 20:56:50|65.89|63.89|65.97|63.97|65.97|63.97|65.89|63.89|0
1643317020000|2022-01-27 20:57:00|66.05|64.05|65.89|63.89|66.05|64.05|65.89|63.89|0
1643317030000|2022-01-27 20:57:10|65.78|63.78|65.89|63.89|65.97|63.97|65.78|63.78|0
1643317040000|2022-01-27 20:57:20|65.66|63.66|65.58|63.58|65.66|63.66|65.58|63.58|0
1643317050000|2022-01-27 20:57:30|65.5|63.5|65.89|63.89|65.89|63.89|65.5|63.5|0
1643317060000|2022-01-27 20:57:40|65.74|63.74|65.58|63.58|65.97|63.97|65.58|63.58|0
1643317070000|2022-01-27 20:57:50|65.82|63.82|66.68|64.68|66.68|64.68|65.82|63.82|0
1643317080000|2022-01-27 20:58:00|66.44|64.44|65.89|63.89|66.44|64.44|65.89|63.89|0
1643317090000|2022-01-27 20:58:10|65.66|63.66|65.62|63.62|65.89|63.89|65.62|63.62|0
1643317100000|2022-01-27 20:58:20|65.5|63.5|65.74|63.74|65.74|63.74|65.5|63.5|0
1643317110000|2022-01-27 20:58:30|65.66|63.66|65.66|63.66|65.7|63.7|65.58|63.58|0
1643317120000|2022-01-27 20:58:40|65.74|63.74|65.81|63.81|66.05|64.05|65.74|63.74|0
1643317130000|2022-01-27 20:58:50|65.74|63.74|65.66|63.66|65.74|63.74|65.66|63.66|0
1643317140000|2022-01-27 20:59:00|65.58|63.58|65.19|63.19|65.58|63.58|65.19|63.19|0
1643317150000|2022-01-27 20:59:10|65.27|63.27|65.35|63.35|65.5|63.5|65.19|63.19|0
1643317160000|2022-01-27 20:59:20|65.58|63.58|65.81|63.81|65.93|63.93|65.5|63.5|0
1643317170000|2022-01-27 20:59:30|65.89|63.89|65.5|63.5|65.89|63.89|65.5|63.5|0
1643317180000|2022-01-27 20:59:40|65.42|63.42|65.42|63.42|65.42|63.42|65.27|63.27|0
1643317190000|2022-01-27 20:59:50|65.38|63.38|64.88|62.88|65.38|63.38|64.65|62.65|0
1643317200000|2022-01-27 21:00:00|64.65|62.65|65.27|63.27|65.66|63.66|64.65|62.65|0
1643317210000|2022-01-27 21:00:10|65.19|63.19|64.42|62.42|65.19|63.19|64.42|62.42|0
1643317220000|2022-01-27 21:00:20|64.34|62.34|64.65|62.65|64.65|62.65|64.26|62.26|0
1643317230000|2022-01-27 21:00:30|64.72|62.72|65.58|63.58|65.58|63.58|64.72|62.72|0
1643317240000|2022-01-27 21:00:40|65.5|63.5|65.03|63.03|65.5|63.5|65.03|63.03|0
1643317250000|2022-01-27 21:00:50|65.11|63.11|65.42|63.42|65.42|63.42|65.11|63.11|0
1643317260000|2022-01-27 21:01:00|65.27|63.27|65.19|63.19|65.27|63.27|65.19|63.19|0
1643317270000|2022-01-27 21:01:10|65.03|63.03|65.11|63.11|65.11|63.11|64.88|62.88|0
1643317280000|2022-01-27 21:01:20|64.96|62.96|65.03|63.03|65.11|63.11|64.96|62.96|0
1643317290000|2022-01-27 21:01:30|64.84|62.84|65.19|63.19|65.19|63.19|64.84|62.84|0
1643317300000|2022-01-27 21:01:40|65.11|63.11|65.34|63.34|65.34|63.34|65.11|63.11|0
1643317310000|2022-01-27 21:01:50|65.19|63.19|65.34|63.34|65.34|63.34|65.19|63.19|0
1643317320000|2022-01-27 21:02:00|65.27|63.27|65.42|63.42|65.42|63.42|65.27|63.27|0
1643317330000|2022-01-27 21:02:10|65.38|63.38|65.15|63.15|65.38|63.38|64.95|62.95|0
1643317340000|2022-01-27 21:02:20|65.03|63.03|65.03|63.03|65.03|63.03|64.95|62.95|0
1643317350000|2022-01-27 21:02:30|65.11|63.11|64.8|62.8|65.11|63.11|64.8|62.8|0
1643317360000|2022-01-27 21:02:40|64.65|62.65|64.34|62.34|64.65|62.65|64.34|62.34|0
1643317370000|2022-01-27 21:02:50|64.41|62.41|64.41|62.41|64.41|62.41|64.34|62.34|0
1643317380000|2022-01-27 21:03:00|64.37|62.37|64.37|62.37|64.72|62.72|64.37|62.37|0
1643317390000|2022-01-27 21:03:10|64.41|62.41|64.41|62.41|64.8|62.8|64.41|62.41|0
1643317400000|2022-01-27 21:03:20|64.49|62.49|64.57|62.57|64.57|62.57|64.41|62.41|0
1643317410000|2022-01-27 21:03:30|64.72|62.72|64.72|62.72|64.8|62.8|64.72|62.72|0
1643317420000|2022-01-27 21:03:40|64.76|62.76|64.34|62.34|64.8|62.8|64.34|62.34|0
1643317430000|2022-01-27 21:03:50|64.41|62.41|64.34|62.34|64.45|62.45|64.34|62.34|0
1643317440000|2022-01-27 21:04:00|64.26|62.26|64.03|62.03|64.26|62.26|64.03|62.03|0
1643317450000|2022-01-27 21:04:10|64.1|62.1|63.95|61.95|64.1|62.1|63.95|61.95|0
1643317460000|2022-01-27 21:04:20|63.87|61.87|63.49|61.49|63.91|61.91|63.49|61.49|0
1643317470000|2022-01-27 21:04:30|63.64|61.64|63.72|61.72|63.72|61.72|63.64|61.64|0
1643317480000|2022-01-27 21:04:40|63.8|61.8|63.95|61.95|63.95|61.95|63.8|61.8|0
1643317490000|2022-01-27 21:04:50|63.87|61.87|64.33|62.33|64.33|62.33|63.87|61.87|0
1643317500000|2022-01-27 21:05:00|65.03|63.03|65.19|63.19|65.19|63.19|64.95|62.95|0
1643317510000|2022-01-27 21:05:10|64.64|62.64|65.34|63.34|65.34|63.34|64.64|62.64|0
1643317520000|2022-01-27 21:05:20|65.89|63.89|66.52|64.52|66.52|64.52|65.89|63.89|0
1643317530000|2022-01-27 21:05:30|66.67|64.67|66.79|64.79|66.83|64.83|66.44|64.44|0
1643317540000|2022-01-27 21:05:40|66.83|64.83|67.15|65.15|67.15|65.15|66.83|64.83|0
1643317550000|2022-01-27 21:05:50|67.23|65.23|66.83|64.83|67.23|65.23|66.75|64.75|0
1643317560000|2022-01-27 21:06:00|67.47|65.47|67.23|65.23|67.47|65.47|67.23|65.23|0
1643317570000|2022-01-27 21:06:10|66.79|64.79|66.91|64.91|66.99|64.99|66.79|64.79|0
1643317580000|2022-01-27 21:06:20|66.44|64.44|66.52|64.52|66.52|64.52|66.44|64.44|0
1643317590000|2022-01-27 21:06:30|66.59|64.59|66.52|64.52|66.59|64.59|66.52|64.52|0
1643317600000|2022-01-27 21:06:40|66.75|64.75|66.66|64.66|67.31|65.31|66.66|64.66|0
1643317610000|2022-01-27 21:06:50|66.62|64.62|66.62|64.62|66.82|64.82|66.54|64.54|0
1643317620000|2022-01-27 21:07:00|66.47|64.47|66.31|64.31|66.62|64.62|66.31|64.31|0
1643317630000|2022-01-27 21:07:10|66.35|64.35|66.31|64.31|66.35|64.35|66.23|64.23|0
1643317640000|2022-01-27 21:07:20|66.23|64.23|65.99|63.99|66.23|64.23|65.99|63.99|0
1643317650000|2022-01-27 21:07:30|66.31|64.31|66.07|64.07|66.31|64.31|66.07|64.07|0
1643317660000|2022-01-27 21:07:40|66.23|64.23|65.91|63.91|66.31|64.31|65.91|63.91|0
1643317670000|2022-01-27 21:07:50|66.15|64.15|65.91|63.91|66.15|64.15|65.91|63.91|0
1643317680000|2022-01-27 21:08:00|66.07|64.07|66.07|64.07|66.07|64.07|66.07|64.07|0
1643317690000|2022-01-27 21:08:10|66.03|64.03|65.99|63.99|66.03|64.03|65.91|63.91|0
1643317700000|2022-01-27 21:08:20|65.91|63.91|65.99|63.99|66.23|64.23|65.91|63.91|0
1643317710000|2022-01-27 21:08:30|65.95|63.95|65.91|63.91|65.95|63.95|65.76|63.76|0
1643317720000|2022-01-27 21:08:40|65.99|63.99|65.83|63.83|65.99|63.99|65.75|63.75|0
1643317730000|2022-01-27 21:08:50|65.79|63.79|65.75|63.75|65.79|63.79|65.56|63.56|0
1643317740000|2022-01-27 21:09:00|65.71|63.71|65.75|63.75|65.79|63.79|65.71|63.71|0
1643317750000|2022-01-27 21:09:10|65.6|63.6|65.6|63.6|65.6|63.6|65.56|63.56|0
1643317760000|2022-01-27 21:09:20|65.83|63.83|66.03|64.03|66.03|64.03|65.83|63.83|0
1643317770000|2022-01-27 21:09:30|66.15|64.15|66.19|64.19|66.19|64.19|66.15|64.15|0
1643317780000|2022-01-27 21:09:40|66.23|64.23|66.31|64.31|66.31|64.31|66.23|64.23|0
1643317790000|2022-01-27 21:09:50|66.23|64.23|66.31|64.31|66.31|64.31|66.23|64.23|0
1643317800000|2022-01-27 21:10:00|66.23|64.23|66.15|64.15|66.23|64.23|65.99|63.99|0
1643317810000|2022-01-27 21:10:10|66.3|64.3|66.26|64.26|66.3|64.3|66.26|64.26|0
1643317820000|2022-01-27 21:10:20|66.15|64.15|66.07|64.07|66.15|64.15|66.07|64.07|0
1643317830000|2022-01-27 21:10:30|65.99|63.99|65.99|63.99|66.11|64.11|65.99|63.99|0
1643317840000|2022-01-27 21:10:40|65.91|63.91|65.75|63.75|65.91|63.91|65.75|63.75|0
1643317850000|2022-01-27 21:10:50|65.67|63.67|65.75|63.75|65.79|63.79|65.67|63.67|0
1643317860000|2022-01-27 21:11:00|65.83|63.83|65.67|63.67|65.83|63.83|65.67|63.67|0
1643317870000|2022-01-27 21:11:10|65.6|63.6|65.6|63.6|65.63|63.63|65.6|63.6|0
1643317880000|2022-01-27 21:11:20|65.63|63.63|65.52|63.52|65.67|63.67|65.52|63.52|0
1643317890000|2022-01-27 21:11:30|65.44|63.44|64.89|62.89|65.44|63.44|64.74|62.74|0
1643317900000|2022-01-27 21:11:40|64.43|62.43|64.66|62.66|64.66|62.66|64.43|62.43|0
1643317910000|2022-01-27 21:11:50|64.43|62.43|64.54|62.54|64.54|62.54|64.43|62.43|0
1643317920000|2022-01-27 21:12:00|64.58|62.58|64.58|62.58|64.7|62.7|64.58|62.58|0
1643317930000|2022-01-27 21:12:10|64.43|62.43|64.7|62.7|64.7|62.7|64.43|62.43|0
1643317940000|2022-01-27 21:12:20|64.62|62.62|64.89|62.89|64.89|62.89|64.5|62.5|0
1643317950000|2022-01-27 21:12:30|64.81|62.81|64.93|62.93|65.13|63.13|64.81|62.81|0
1643317960000|2022-01-27 21:12:40|64.81|62.81|64.66|62.66|64.89|62.89|64.66|62.66|0
1643317970000|2022-01-27 21:12:50|64.43|62.43|64.27|62.27|64.43|62.43|64.12|62.12|0
1643317980000|2022-01-27 21:13:00|64.5|62.5|64.35|62.35|64.5|62.5|64.35|62.35|0
1643317990000|2022-01-27 21:13:10|64.74|62.74|65.59|63.59|65.59|63.59|64.74|62.74|0
1643318000000|2022-01-27 21:13:20|65.79|63.79|66.14|64.14|66.14|64.14|65.63|63.63|0
1643318010000|2022-01-27 21:13:30|66.22|64.22|66.46|64.46|66.54|64.54|66.22|64.22|0
1643318020000|2022-01-27 21:13:40|66.66|64.66|66.54|64.54|66.66|64.66|66.5|64.5|0
1643318030000|2022-01-27 21:13:50|66.86|64.86|66.97|64.97|67.33|65.33|66.86|64.86|0
1643318040000|2022-01-27 21:14:00|67.33|65.33|67.25|65.25|67.33|65.33|67.25|65.25|0
1643318050000|2022-01-27 21:14:10|66.81|64.81|64.84|62.84|66.81|64.81|64.76|62.76|0
1643318060000|2022-01-27 21:14:20|64.68|62.68|64.76|62.76|64.92|62.92|64.68|62.68|0
1643318070000|2022-01-27 21:14:30|65.07|63.07|65.31|63.31|65.5|63.5|65.07|63.07|0
1643318080000|2022-01-27 21:14:40|65.62|63.62|65.07|63.07|65.7|63.7|65.07|63.07|0
1643318090000|2022-01-27 21:14:50|64.87|62.87|64.33|62.33|64.87|62.87|64.33|62.33|0
1643318120000|2022-01-27 21:15:20|65.14|62.54|64.98|62.38|65.14|62.54|64.98|62.38|0
1643318130000|2022-01-27 21:15:30|64.9|62.3|64.67|62.07|64.94|62.34|64.67|62.07|0
1643318140000|2022-01-27 21:15:40|64.59|61.99|64.9|62.3|65.02|62.42|64.59|61.99|0
1643318150000|2022-01-27 21:15:50|64.94|62.34|64.74|62.14|64.94|62.34|64.74|62.14|0
1643318160000|2022-01-27 21:16:00|64.63|62.03|64.63|62.03|64.63|62.03|64.55|61.95|0
1643318170000|2022-01-27 21:16:10|64.86|62.26|64.94|62.34|65.14|62.54|64.86|62.26|0
1643318180000|2022-01-27 21:16:20|65.45|62.85|65.21|62.61|65.45|62.85|65.21|62.61|0
1643318190000|2022-01-27 21:16:30|65.09|62.49|65.29|62.69|65.37|62.77|65.09|62.49|0
1643318200000|2022-01-27 21:16:40|65.25|62.65|65.25|62.65|65.25|62.65|65.21|62.61|0
1643318210000|2022-01-27 21:16:50|65.13|62.53|64.86|62.26|65.13|62.53|64.86|62.26|0
1643318220000|2022-01-27 21:17:00|65.25|62.65|65.21|62.61|65.25|62.65|65.21|62.61|0
1643318230000|2022-01-27 21:17:10|65.09|62.49|65.13|62.53|65.25|62.65|65.06|62.46|0
1643318240000|2022-01-27 21:17:20|64.98|62.38|64.98|62.38|64.98|62.38|64.82|62.22|0
1643318250000|2022-01-27 21:17:30|64.86|62.26|64.74|62.14|64.86|62.26|64.74|62.14|0
1643318260000|2022-01-27 21:17:40|64.7|62.1|64.66|62.06|64.82|62.22|64.66|62.06|0
1643318270000|2022-01-27 21:17:50|64.98|62.38|64.74|62.14|64.98|62.38|64.74|62.14|0
1643318280000|2022-01-27 21:18:00|64.78|62.18|64.98|62.38|64.98|62.38|64.78|62.18|0
1643318290000|2022-01-27 21:18:10|64.94|62.34|65.29|62.69|65.29|62.69|64.94|62.34|0
1643318300000|2022-01-27 21:18:20|65.41|62.81|65.72|63.12|65.72|63.12|65.41|62.81|0
1643318310000|2022-01-27 21:18:30|65.68|63.08|65.61|63.01|65.84|63.24|65.61|63.01|0
1643318320000|2022-01-27 21:18:40|65.45|62.85|65.68|63.08|65.68|63.08|65.45|62.85|0
1643318330000|2022-01-27 21:18:50|65.72|63.12|65.84|63.24|65.84|63.24|65.68|63.08|0
1643318340000|2022-01-27 21:19:00|65.88|63.28|65.45|62.85|65.88|63.28|65.45|62.85|0
1643318350000|2022-01-27 21:19:10|65.33|62.73|65.37|62.77|65.41|62.81|65.29|62.69|0
1643318360000|2022-01-27 21:19:20|65.53|62.93|65.6|63|65.8|63.2|65.53|62.93|0
1643318370000|2022-01-27 21:19:30|65.64|63.04|65.64|63.04|65.72|63.12|65.64|63.04|0
1643318380000|2022-01-27 21:19:40|65.6|63|65.8|63.2|65.8|63.2|65.6|63|0
1643318390000|2022-01-27 21:19:50|65.76|63.16|66.08|63.48|66.08|63.48|65.76|63.16|0
1643318400000|2022-01-27 21:20:00|66.28|63.68|65.96|63.36|66.28|63.68|65.96|63.36|0
1643318410000|2022-01-27 21:20:10|66.08|63.48|66.2|63.6|66.2|63.6|66.08|63.48|0
1643318420000|2022-01-27 21:20:20|65.6|63|65.48|62.88|65.6|63|65.48|62.88|0
1643318430000|2022-01-27 21:20:30|65.33|62.73|64.98|62.38|65.33|62.73|64.98|62.38|0
1643318440000|2022-01-27 21:20:40|64.93|62.33|64.97|62.37|64.98|62.38|64.93|62.33|0
1643318450000|2022-01-27 21:20:50|64.86|62.26|64.78|62.18|64.86|62.26|64.78|62.18|0
1643318460000|2022-01-27 21:21:00|64.86|62.26|64.9|62.3|64.9|62.3|64.82|62.22|0
1643318470000|2022-01-27 21:21:10|64.78|62.18|64.7|62.1|64.78|62.18|64.7|62.1|0
1643318480000|2022-01-27 21:21:20|64.74|62.14|64.62|62.02|64.74|62.14|64.62|62.02|0
1643318490000|2022-01-27 21:21:30|64.58|61.98|64.54|61.94|64.58|61.98|64.35|61.75|0
1643318500000|2022-01-27 21:21:40|64.51|61.91|64.31|61.71|64.54|61.94|64.31|61.71|0
1643318510000|2022-01-27 21:21:50|64.19|61.59|64.15|61.55|64.19|61.59|64.04|61.44|0
1643318520000|2022-01-27 21:22:00|64.62|62.02|64.46|61.86|64.62|62.02|64.43|61.83|0
1643318530000|2022-01-27 21:22:10|64.62|62.02|64.62|62.02|64.62|62.02|64.54|61.94|0
1643318540000|2022-01-27 21:22:20|64.51|61.91|64.54|61.94|64.58|61.98|64.51|61.91|0
1643318550000|2022-01-27 21:22:30|64.62|62.02|64.85|62.25|64.85|62.25|64.62|62.02|0
1643318560000|2022-01-27 21:22:40|65.13|62.53|65.01|62.41|65.13|62.53|65.01|62.41|0
1643318570000|2022-01-27 21:22:50|65.09|62.49|65.48|62.88|65.48|62.88|65.09|62.49|0
1643318580000|2022-01-27 21:23:00|65.37|62.77|65.17|62.57|65.37|62.77|65.09|62.49|0
1643318590000|2022-01-27 21:23:10|65.13|62.53|64.93|62.33|65.17|62.57|64.93|62.33|0
1643318600000|2022-01-27 21:23:20|64.85|62.25|65.01|62.41|65.01|62.41|64.66|62.06|0
1643318610000|2022-01-27 21:23:30|65.05|62.45|65.25|62.65|65.25|62.65|65.05|62.45|0
1643318620000|2022-01-27 21:23:40|65.32|62.72|64.93|62.33|65.32|62.72|64.93|62.33|0
1643318630000|2022-01-27 21:23:50|64.89|62.29|64.89|62.29|64.89|62.29|64.85|62.25|0
1643318640000|2022-01-27 21:24:00|64.82|62.22|64.82|62.22|64.82|62.22|64.82|62.22|0
1643318650000|2022-01-27 21:24:10|64.78|62.18|64.74|62.14|64.85|62.25|64.74|62.14|0
1643318660000|2022-01-27 21:24:20|64.15|61.55|64.39|61.79|64.39|61.79|64.15|61.55|0
1643318670000|2022-01-27 21:24:30|64.7|62.1|64.46|61.86|64.7|62.1|64.46|61.86|0
1643318680000|2022-01-27 21:24:40|64.5|61.9|64.38|61.78|64.62|62.02|64.38|61.78|0
1643318690000|2022-01-27 21:24:50|64.31|61.71|63.8|61.2|64.31|61.71|63.8|61.2|0
1643318700000|2022-01-27 21:25:00|64|61.4|64.15|61.55|64.15|61.55|63.92|61.32|0
1643318710000|2022-01-27 21:25:10|64.23|61.63|64.23|61.63|64.23|61.63|64.15|61.55|0
1643318720000|2022-01-27 21:25:20|64.19|61.59|64.62|62.02|64.62|62.02|64.19|61.59|0
1643318730000|2022-01-27 21:25:30|64.54|61.94|64.5|61.9|64.54|61.94|64.5|61.9|0
1643318740000|2022-01-27 21:25:40|64.54|61.94|64.85|62.25|64.85|62.25|64.54|61.94|0
1643318750000|2022-01-27 21:25:50|64.89|62.29|64.81|62.21|64.89|62.29|64.7|62.1|0
1643318760000|2022-01-27 21:26:00|64.89|62.29|64.7|62.1|64.97|62.37|64.7|62.1|0
1643318770000|2022-01-27 21:26:10|64.66|62.06|64.66|62.06|64.7|62.1|64.62|62.02|0
1643318780000|2022-01-27 21:26:20|64.81|62.21|65.13|62.53|65.13|62.53|64.81|62.21|0
1643318790000|2022-01-27 21:26:30|65.05|62.45|65.09|62.49|65.09|62.49|65.05|62.45|0
1643318800000|2022-01-27 21:26:40|64.93|62.33|64.66|62.06|64.93|62.33|64.66|62.06|0
1643318810000|2022-01-27 21:26:50|64.62|62.02|64.69|62.09|64.69|62.09|64.62|62.02|0
1643318820000|2022-01-27 21:27:00|64.54|61.94|64.69|62.09|64.69|62.09|64.54|61.94|0
1643318830000|2022-01-27 21:27:10|64.77|62.17|64.66|62.06|64.77|62.17|64.66|62.06|0
1643318840000|2022-01-27 21:27:20|64.46|61.86|64.42|61.82|64.46|61.86|64.42|61.82|0
1643318850000|2022-01-27 21:27:30|64.54|61.94|64.77|62.17|64.77|62.17|64.54|61.94|0
1643318860000|2022-01-27 21:27:40|64.73|62.13|64.81|62.21|64.81|62.21|64.73|62.13|0
1643318870000|2022-01-27 21:27:50|64.77|62.17|64.85|62.25|64.85|62.25|64.66|62.06|0
1643318880000|2022-01-27 21:28:00|64.81|62.21|64.77|62.17|64.81|62.21|64.66|62.06|0
1643318890000|2022-01-27 21:28:10|64.69|62.09|64.66|62.06|64.69|62.09|64.66|62.06|0
1643318900000|2022-01-27 21:28:20|64.73|62.13|64.66|62.06|64.73|62.13|64.66|62.06|0
1643318910000|2022-01-27 21:28:30|64.46|61.86|64.11|61.51|64.46|61.86|64.11|61.51|0
1643318920000|2022-01-27 21:28:40|64.27|61.67|64.34|61.74|64.34|61.74|63.92|61.32|0
1643318930000|2022-01-27 21:28:50|64.07|61.47|64.3|61.7|64.3|61.7|64.07|61.47|0
1643318940000|2022-01-27 21:29:00|64.15|61.55|64.46|61.86|64.46|61.86|64.15|61.55|0
1643318950000|2022-01-27 21:29:10|64.61|62.01|64.69|62.09|64.69|62.09|64.61|62.01|0
1643318960000|2022-01-27 21:29:20|64.61|62.01|64.5|61.9|64.61|62.01|64.5|61.9|0
1643318970000|2022-01-27 21:29:30|64.46|61.86|64.58|61.98|64.61|62.01|64.46|61.86|0
1643318980000|2022-01-27 21:29:40|64.5|61.9|64.65|62.05|64.66|62.06|64.5|61.9|0
1643318990000|2022-01-27 21:29:50|64.54|61.94|64.42|61.82|64.54|61.94|64.38|61.78|0
1643319000000|2022-01-27 21:30:00|64.5|61.9|66.63|64.03|66.63|64.03|64.5|61.9|0
1643319010000|2022-01-27 21:30:10|67.35|64.75|65.83|63.23|67.67|65.07|65.83|63.23|0
1643319020000|2022-01-27 21:30:20|66.31|63.71|62.46|59.86|66.31|63.71|62.46|59.86|0
1643319030000|2022-01-27 21:30:30|64.15|61.55|66.74|64.14|66.74|64.14|64.15|61.55|0
1643319040000|2022-01-27 21:30:40|65.95|63.35|68.32|65.72|68.32|65.72|65.95|63.35|0
1643319050000|2022-01-27 21:30:50|68.48|65.88|67.55|64.95|68.48|65.88|67.55|64.95|0
1643319060000|2022-01-27 21:31:00|67.3|64.7|67.87|65.27|67.87|65.27|67.3|64.7|0
1643319070000|2022-01-27 21:31:10|67.71|65.11|67.3|64.7|67.71|65.11|67.27|64.67|0
1643319080000|2022-01-27 21:31:20|67.55|64.95|67.11|64.51|67.55|64.95|67.11|64.51|0
1643319090000|2022-01-27 21:31:30|67.22|64.62|67.99|65.39|67.99|65.39|67.22|64.62|0
1643319100000|2022-01-27 21:31:40|68.27|65.67|67.63|65.03|68.27|65.67|67.27|64.67|0
1643319110000|2022-01-27 21:31:50|67.3|64.7|67.67|65.07|67.67|65.07|67.3|64.7|0
1643319120000|2022-01-27 21:32:00|67.75|65.15|66.78|64.18|67.75|65.15|66.78|64.18|0
1643319130000|2022-01-27 21:32:10|67.22|64.62|67.71|65.11|67.71|65.11|67.22|64.62|0
1643319140000|2022-01-27 21:32:20|67.75|65.15|67.46|64.86|67.75|65.15|67.43|64.83|0
1643319150000|2022-01-27 21:32:30|67.43|64.83|67.51|64.91|67.51|64.91|67.35|64.75|0
1643319160000|2022-01-27 21:32:40|67.75|65.15|67.67|65.07|67.75|65.15|67.67|65.07|0
1643319170000|2022-01-27 21:32:50|67.91|65.31|68.15|65.55|68.15|65.55|67.91|65.31|0
1643319180000|2022-01-27 21:33:00|68.48|65.88|68.64|66.04|68.64|66.04|68.48|65.88|0
1643319190000|2022-01-27 21:33:10|68.72|66.12|68.72|66.12|68.8|66.2|68.72|66.12|0
1643319200000|2022-01-27 21:33:20|68.8|66.2|69.29|66.69|69.29|66.69|68.8|66.2|0
1643319210000|2022-01-27 21:33:30|69.09|66.49|69.29|66.69|69.29|66.69|69.05|66.45|0
1643319220000|2022-01-27 21:33:40|69.46|66.86|69.78|67.18|69.78|67.18|69.46|66.86|0
1643319230000|2022-01-27 21:33:50|69.74|67.14|69.41|66.81|69.74|67.14|69.41|66.81|0
1643319240000|2022-01-27 21:34:00|69.74|67.14|69.37|66.77|69.95|67.35|69.37|66.77|0
1643319250000|2022-01-27 21:34:10|69.09|66.49|68.72|66.12|69.09|66.49|68.72|66.12|0
1643319260000|2022-01-27 21:34:20|68.56|65.96|68.56|65.96|68.56|65.96|68.31|65.71|0
1643319270000|2022-01-27 21:34:30|68.88|66.28|68.92|66.32|69.17|66.57|68.88|66.28|0
1643319280000|2022-01-27 21:34:40|68.27|65.67|67.58|64.98|68.27|65.67|67.58|64.98|0
1643319290000|2022-01-27 21:34:50|67.5|64.9|67.38|64.78|67.54|64.94|67.3|64.7|0
1643319300000|2022-01-27 21:35:00|67.75|65.15|68.19|65.59|68.27|65.67|67.75|65.15|0
1643319310000|2022-01-27 21:35:10|68.07|65.47|67.42|64.82|68.07|65.47|67.42|64.82|0
1643319320000|2022-01-27 21:35:20|67.1|64.5|66.9|64.3|67.1|64.5|66.9|64.3|0
1643319330000|2022-01-27 21:35:30|67.02|64.42|66.54|63.94|67.02|64.42|66.54|63.94|0
1643319340000|2022-01-27 21:35:40|66.78|64.18|67.18|64.58|67.58|64.98|66.78|64.18|0
1643319350000|2022-01-27 21:35:50|67.54|64.94|67.14|64.54|67.54|64.94|67.14|64.54|0
1643319360000|2022-01-27 21:36:00|67.3|64.7|67.54|64.94|67.54|64.94|67.22|64.62|0
1643319370000|2022-01-27 21:36:10|67.38|64.78|68.03|65.43|68.03|65.43|67.38|64.78|0
1643319380000|2022-01-27 21:36:20|67.94|65.34|68.03|65.43|68.03|65.43|67.94|65.34|0
1643319390000|2022-01-27 21:36:30|67.91|65.31|67.86|65.26|68.03|65.43|67.86|65.26|0
1643319400000|2022-01-27 21:36:40|67.82|65.22|67.91|65.31|67.91|65.31|67.66|65.06|0
1643319410000|2022-01-27 21:36:50|67.86|65.26|68.03|65.43|68.03|65.43|67.86|65.26|0
1643319420000|2022-01-27 21:37:00|67.99|65.39|67.99|65.39|67.99|65.39|67.99|65.39|0
1643319430000|2022-01-27 21:37:10|68.11|65.51|68.23|65.63|68.23|65.63|68.11|65.51|0
1643319440000|2022-01-27 21:37:20|68.07|65.47|67.1|64.5|68.15|65.55|67.1|64.5|0
1643319450000|2022-01-27 21:37:30|66.9|64.3|67.22|64.62|67.22|64.62|66.86|64.26|0
1643319460000|2022-01-27 21:37:40|67.18|64.58|67.26|64.66|67.26|64.66|67.14|64.54|0
1643319470000|2022-01-27 21:37:50|67.58|64.98|67.34|64.74|67.66|65.06|67.34|64.74|0
1643319480000|2022-01-27 21:38:00|67.42|64.82|67.38|64.78|67.42|64.82|67.34|64.74|0
1643319490000|2022-01-27 21:38:10|67.1|64.5|66.7|64.1|67.1|64.5|66.54|63.94|0
1643319500000|2022-01-27 21:38:20|66.82|64.22|66.82|64.22|66.98|64.38|66.82|64.22|0
1643319510000|2022-01-27 21:38:30|66.86|64.26|67.06|64.46|67.06|64.46|66.86|64.26|0
1643319520000|2022-01-27 21:38:40|67.02|64.42|66.94|64.34|67.06|64.46|66.94|64.34|0
1643319530000|2022-01-27 21:38:50|66.78|64.18|66.78|64.18|66.78|64.18|66.66|64.06|0
1643319540000|2022-01-27 21:39:00|66.82|64.22|67.06|64.46|67.06|64.46|66.82|64.22|0
1643319550000|2022-01-27 21:39:10|67.02|64.42|67.06|64.46|67.06|64.46|67.02|64.42|0
1643319560000|2022-01-27 21:39:20|67.42|64.82|67.7|65.1|67.7|65.1|67.42|64.82|0
1643319570000|2022-01-27 21:39:30|67.78|65.18|67.34|64.74|67.78|65.18|67.34|64.74|0
1643319580000|2022-01-27 21:39:40|67.3|64.7|67.9|65.3|67.9|65.3|67.3|64.7|0
1643319590000|2022-01-27 21:39:50|68.02|65.42|68.35|65.75|68.35|65.75|67.98|65.38|0
1643319600000|2022-01-27 21:40:00|68.63|66.03|68.1|65.5|68.63|66.03|68.1|65.5|0
1643319610000|2022-01-27 21:40:10|68.15|65.55|68.18|65.58|68.18|65.58|68.15|65.55|0
1643319620000|2022-01-27 21:40:20|68.15|65.55|67.62|65.02|68.23|65.63|67.62|65.02|0
1643319630000|2022-01-27 21:40:30|67.7|65.1|68.15|65.55|68.23|65.63|67.7|65.1|0
1643319640000|2022-01-27 21:40:40|68.18|65.58|68.43|65.83|68.43|65.83|68.15|65.55|0
1643319650000|2022-01-27 21:40:50|68.39|65.79|68.96|66.36|68.96|66.36|68.39|65.79|0
1643319660000|2022-01-27 21:41:00|69.04|66.44|68.59|65.99|69.04|66.44|68.59|65.99|0
1643319670000|2022-01-27 21:41:10|69.04|66.44|69.08|66.48|69.08|66.48|69.04|66.44|0
1643319680000|2022-01-27 21:41:20|69.04|66.44|69.12|66.52|69.12|66.52|69.04|66.44|0
1643319690000|2022-01-27 21:41:30|69.24|66.64|69.24|66.64|69.29|66.69|69.24|66.64|0
1643319700000|2022-01-27 21:41:40|69.29|66.69|69.12|66.52|69.45|66.85|69.04|66.44|0
1643319710000|2022-01-27 21:41:50|69.2|66.6|69.2|66.6|69.24|66.64|69.2|66.6|0
1643319720000|2022-01-27 21:42:00|69.45|66.85|69.78|67.18|69.78|67.18|69.45|66.85|0
1643319730000|2022-01-27 21:42:10|69.94|67.34|69.94|67.34|69.94|67.34|69.86|67.26|0
1643319740000|2022-01-27 21:42:20|69.9|67.3|69.82|67.22|69.9|67.3|69.7|67.1|0
1643319750000|2022-01-27 21:42:30|69.9|67.3|69.37|66.77|70.11|67.51|69.37|66.77|0
1643319760000|2022-01-27 21:42:40|69.9|67.3|70.27|67.67|70.27|67.67|69.9|67.3|0
1643319770000|2022-01-27 21:42:50|70.15|67.55|70.36|67.76|70.36|67.76|70.15|67.55|0
1643319780000|2022-01-27 21:43:00|70.31|67.71|70.31|67.71|70.31|67.71|70.31|67.71|0
1643319790000|2022-01-27 21:43:10|70.02|67.42|69.61|67.01|70.02|67.42|69.28|66.68|0
1643319800000|2022-01-27 21:43:20|69.73|67.13|69.49|66.89|69.73|67.13|69.45|66.85|0
1643319810000|2022-01-27 21:43:30|69.45|66.85|69.45|66.85|69.53|66.93|69.45|66.85|0
1643319820000|2022-01-27 21:43:40|69.32|66.72|69.32|66.72|69.32|66.72|69.24|66.64|0
1643319830000|2022-01-27 21:43:50|69.53|66.93|69.28|66.68|69.53|66.93|69.28|66.68|0
1643319840000|2022-01-27 21:44:00|69.37|66.77|69.4|66.8|69.45|66.85|69.24|66.64|0
1643319850000|2022-01-27 21:44:10|69.49|66.89|69.45|66.85|69.69|67.09|69.32|66.72|0
1643319860000|2022-01-27 21:44:20|69.37|66.77|69.45|66.85|69.45|66.85|69.37|66.77|0
1643319870000|2022-01-27 21:44:30|69.57|66.97|69.73|67.13|69.73|67.13|69.57|66.97|0
1643319880000|2022-01-27 21:44:40|69.9|67.3|69.82|67.22|69.9|67.3|69.82|67.22|0
1643319890000|2022-01-27 21:44:50|69.73|67.13|69.69|67.09|69.73|67.13|69.65|67.05|0
1643319900000|2022-01-27 21:45:00|69.53|66.93|69.78|67.18|69.78|67.18|69.4|66.8|0
1643319910000|2022-01-27 21:45:10|70.23|67.63|70.23|67.63|70.23|67.63|70.19|67.59|0
1643319920000|2022-01-27 21:45:20|70.44|67.84|70.39|67.79|70.44|67.84|70.35|67.75|0
1643319930000|2022-01-27 21:45:30|70.31|67.71|70.39|67.79|70.39|67.79|70.31|67.71|0
1643319940000|2022-01-27 21:45:40|70.35|67.75|70.69|68.09|70.69|68.09|70.35|67.75|0
1643319950000|2022-01-27 21:45:50|70.6|68|70.64|68.04|70.64|68.04|70.6|68|0
1643319960000|2022-01-27 21:46:00|70.85|68.25|70.93|68.33|70.93|68.33|70.81|68.21|0
1643319970000|2022-01-27 21:46:10|71.06|68.46|70.97|68.37|71.1|68.5|70.85|68.25|0
1643319980000|2022-01-27 21:46:20|71.02|68.42|70.89|68.29|71.02|68.42|70.89|68.29|0
1643319990000|2022-01-27 21:46:30|70.77|68.17|70.72|68.12|70.77|68.17|70.64|68.04|0
1643320000000|2022-01-27 21:46:40|70.56|67.96|70.44|67.84|70.56|67.96|70.39|67.79|0
1643320010000|2022-01-27 21:46:50|70.48|67.88|70.52|67.92|70.52|67.92|70.35|67.75|0
1643320020000|2022-01-27 21:47:00|70.56|67.96|70.68|68.08|70.85|68.25|70.56|67.96|0
1643320030000|2022-01-27 21:47:10|70.52|67.92|70.85|68.25|70.85|68.25|70.52|67.92|0
1643320040000|2022-01-27 21:47:20|70.52|67.92|70.56|67.96|70.56|67.96|70.52|67.92|0
1643320050000|2022-01-27 21:47:30|70.43|67.83|70.47|67.87|70.52|67.92|70.43|67.83|0
1643320060000|2022-01-27 21:47:40|70.43|67.83|70.52|67.92|70.52|67.92|70.43|67.83|0
1643320070000|2022-01-27 21:47:50|70.27|67.67|70.19|67.59|70.31|67.71|70.19|67.59|0
1643320080000|2022-01-27 21:48:00|70.27|67.67|70.27|67.67|70.35|67.75|70.27|67.67|0
1643320090000|2022-01-27 21:48:10|70.35|67.75|70.43|67.83|70.43|67.83|70.35|67.75|0
1643320100000|2022-01-27 21:48:20|70.35|67.75|70.23|67.63|70.35|67.75|70.23|67.63|0
1643320110000|2022-01-27 21:48:30|70.27|67.67|70.06|67.46|70.27|67.67|70.06|67.46|0
1643320120000|2022-01-27 21:48:40|70.1|67.5|70.02|67.42|70.1|67.5|70.02|67.42|0
1643320130000|2022-01-27 21:48:50|69.98|67.38|70.02|67.42|70.02|67.42|69.94|67.34|0
1643320140000|2022-01-27 21:49:00|69.94|67.34|69.85|67.25|69.94|67.34|69.48|66.88|0
1643320150000|2022-01-27 21:49:10|69.61|67.01|69.69|67.09|69.69|67.09|69.53|66.93|0
1643320160000|2022-01-27 21:49:20|69.89|67.29|69.94|67.34|69.94|67.34|69.89|67.29|0
1643320170000|2022-01-27 21:49:30|69.98|67.38|69.98|67.38|69.98|67.38|69.98|67.38|0
1643320180000|2022-01-27 21:49:40|69.81|67.21|69.77|67.17|69.81|67.21|69.77|67.17|0
1643320190000|2022-01-27 21:49:50|69.89|67.29|69.94|67.34|69.94|67.34|69.81|67.21|0
1643320200000|2022-01-27 21:50:00|69.81|67.21|69.89|67.29|69.89|67.29|69.77|67.17|0
1643320210000|2022-01-27 21:50:10|69.94|67.34|69.69|67.09|69.94|67.34|69.69|67.09|0
1643320220000|2022-01-27 21:50:20|69.61|67.01|69.69|67.09|69.69|67.09|69.52|66.92|0
1643320230000|2022-01-27 21:50:30|69.65|67.05|69.61|67.01|69.65|67.05|69.61|67.01|0
1643320240000|2022-01-27 21:50:40|69.56|66.96|69.15|66.55|69.56|66.96|69.15|66.55|0
1643320250000|2022-01-27 21:50:50|69.2|66.6|69.15|66.55|69.24|66.64|69.15|66.55|0
1643320260000|2022-01-27 21:51:00|69.11|66.51|68.99|66.39|69.11|66.51|68.99|66.39|0
1643320270000|2022-01-27 21:51:10|69.03|66.43|68.99|66.39|69.03|66.43|68.95|66.35|0
1643320280000|2022-01-27 21:51:20|68.95|66.35|68.91|66.31|68.95|66.35|68.91|66.31|0
1643320290000|2022-01-27 21:51:30|69.11|66.51|69.32|66.72|69.32|66.72|69.11|66.51|0
1643320300000|2022-01-27 21:51:40|69.56|66.96|69.61|67.01|69.61|67.01|69.48|66.88|0
1643320310000|2022-01-27 21:51:50|69.56|66.96|69.48|66.88|69.56|66.96|69.44|66.84|0
1643320320000|2022-01-27 21:52:00|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1643320330000|2022-01-27 21:52:10|69.52|66.92|69.52|66.92|69.56|66.96|69.52|66.92|0
1643320340000|2022-01-27 21:52:20|69.48|66.88|69.6|67|69.69|67.09|69.48|66.88|0
1643320350000|2022-01-27 21:52:30|69.52|66.92|69.44|66.84|69.52|66.92|69.4|66.8|0
1643320360000|2022-01-27 21:52:40|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1643320370000|2022-01-27 21:52:50|69.32|66.72|69.44|66.84|69.52|66.92|69.32|66.72|0
1643320390000|2022-01-27 21:53:10|69.4|66.8|69.44|66.84|69.48|66.88|69.4|66.8|0
1643320400000|2022-01-27 21:53:20|69.52|66.92|69.56|66.96|69.56|66.96|69.52|66.92|0
1643320410000|2022-01-27 21:53:30|69.52|66.92|69.52|66.92|69.56|66.96|69.52|66.92|0
1643320420000|2022-01-27 21:53:40|69.6|67|69.93|67.33|69.93|67.33|69.44|66.84|0
1643320430000|2022-01-27 21:53:50|70.02|67.42|69.93|67.33|70.02|67.42|69.93|67.33|0
1643320440000|2022-01-27 21:54:00|69.97|67.37|70.43|67.83|70.43|67.83|69.97|67.37|0
1643320450000|2022-01-27 21:54:10|70.51|67.91|70.64|68.04|70.64|68.04|70.51|67.91|0
1643320460000|2022-01-27 21:54:20|70.3|67.7|70.51|67.91|70.51|67.91|70.3|67.7|0
1643320470000|2022-01-27 21:54:30|70.59|67.99|70.05|67.45|70.59|67.99|70.05|67.45|0
1643320480000|2022-01-27 21:54:40|70.1|67.5|70.05|67.45|70.14|67.54|70.05|67.45|0
1643320490000|2022-01-27 21:54:50|70.01|67.41|69.72|67.12|70.01|67.41|69.69|67.09|0
1643320500000|2022-01-27 21:55:00|69.89|67.29|69.85|67.25|70.01|67.41|69.85|67.25|0
1643320510000|2022-01-27 21:55:10|69.89|67.29|69.93|67.33|69.93|67.33|69.81|67.21|0
1643320520000|2022-01-27 21:55:20|70.22|67.62|70.76|68.16|70.76|68.16|70.22|67.62|0
1643320530000|2022-01-27 21:55:30|70.72|68.12|70.68|68.08|70.72|68.12|70.68|68.08|0
1643320540000|2022-01-27 21:55:40|70.63|68.03|70.59|67.99|70.63|68.03|70.59|67.99|0
1643320550000|2022-01-27 21:55:50|70.76|68.16|70.84|68.24|70.84|68.24|70.76|68.16|0
1643320560000|2022-01-27 21:56:00|70.93|68.33|70.84|68.24|70.93|68.33|70.84|68.24|0
1643320570000|2022-01-27 21:56:10|70.8|68.2|70.59|67.99|70.8|68.2|70.59|67.99|0
1643320580000|2022-01-27 21:56:20|70.55|67.95|70.59|67.99|70.59|67.99|70.55|67.95|0
1643320590000|2022-01-27 21:56:30|70.55|67.95|70.59|67.99|70.59|67.99|70.55|67.95|0
1643320600000|2022-01-27 21:56:40|70.84|68.24|70.93|68.33|70.93|68.33|70.84|68.24|0
1643320610000|2022-01-27 21:56:50|71.01|68.41|71.18|68.58|71.18|68.58|71.01|68.41|0
1643320620000|2022-01-27 21:57:00|71.26|68.66|71.09|68.49|71.26|68.66|71.09|68.49|0
1643320630000|2022-01-27 21:57:10|70.93|68.33|70.88|68.28|70.93|68.33|70.88|68.28|0
1643320640000|2022-01-27 21:57:20|70.93|68.33|70.59|67.99|70.93|68.33|70.59|67.99|0
1643320650000|2022-01-27 21:57:30|70.63|68.03|70.76|68.16|70.76|68.16|70.63|68.03|0
1643320660000|2022-01-27 21:57:40|70.59|67.99|70.59|67.99|70.59|67.99|70.59|67.99|0
1643320670000|2022-01-27 21:57:50|70.63|68.03|70.59|67.99|70.63|68.03|70.59|67.99|0
1643320680000|2022-01-27 21:58:00|70.43|67.83|70.51|67.91|70.51|67.91|70.43|67.83|0
1643320690000|2022-01-27 21:58:10|70.63|68.03|70.55|67.95|70.68|68.08|70.55|67.95|0
1643320700000|2022-01-27 21:58:20|70.51|67.91|70.47|67.87|70.51|67.91|70.47|67.87|0
1643320710000|2022-01-27 21:58:30|70.51|67.91|70.8|68.2|70.8|68.2|70.51|67.91|0
1643320720000|2022-01-27 21:58:40|70.88|68.28|70.8|68.2|70.88|68.28|70.8|68.2|0
1643320730000|2022-01-27 21:58:50|70.88|68.28|70.67|68.07|71.05|68.45|70.67|68.07|0
1643320740000|2022-01-27 21:59:00|70.71|68.11|70.76|68.16|70.84|68.24|70.71|68.11|0
1643320750000|2022-01-27 21:59:10|70.84|68.24|70.92|68.32|70.92|68.32|70.84|68.24|0
1643320760000|2022-01-27 21:59:20|70.96|68.36|71.01|68.41|71.01|68.41|70.96|68.36|0
1643320770000|2022-01-27 21:59:30|71.09|68.49|71.09|68.49|71.09|68.49|71.01|68.41|0
1643320780000|2022-01-27 21:59:40|71.01|68.41|71.3|68.7|71.3|68.7|71.01|68.41|0
1643320790000|2022-01-27 21:59:50|71.21|68.61|71.21|68.61|71.21|68.61|71.13|68.53|0
1643320800000|2022-01-27 22:00:00|71.07|68.47|71.06|68.46|71.07|68.47|71.06|68.46|0
1643320810000|2022-01-27 22:00:10|71.07|68.47|71.03|68.43|71.07|68.47|71.02|68.42|0
1643320820000|2022-01-27 22:00:20|71.08|68.48|71.02|68.42|71.08|68.48|71.02|68.42|0
1643320830000|2022-01-27 22:00:30|71.08|68.48|71.78|69.18|71.78|69.18|71.08|68.48|0
1643320840000|2022-01-27 22:00:40|71.74|69.14|71.53|68.93|71.74|69.14|71.53|68.93|0
1643320850000|2022-01-27 22:00:50|71.5|68.9|71.86|69.26|71.86|69.26|71.5|68.9|0
1643320860000|2022-01-27 22:01:00|71.8|69.2|71.82|69.22|71.95|69.35|71.8|69.2|0
1643320870000|2022-01-27 22:01:10|71.92|69.32|72.4|69.8|72.4|69.8|71.92|69.32|0
1643320880000|2022-01-27 22:01:20|72.43|69.83|72.4|69.8|72.43|69.83|72.4|69.8|0
1643320890000|2022-01-27 22:01:30|72.56|69.96|72.97|70.37|72.97|70.37|72.56|69.96|0
1643320900000|2022-01-27 22:01:40|72.98|70.38|72.98|70.38|72.98|70.38|72.98|70.38|0
1643320910000|2022-01-27 22:01:50|73.1|70.5|72.99|70.39|73.1|70.5|72.99|70.39|0
1643320920000|2022-01-27 22:02:00|73.01|70.41|73.11|70.51|73.11|70.51|73.01|70.41|0
1643320930000|2022-01-27 22:02:10|73.09|70.49|73.32|70.72|73.32|70.72|73.08|70.48|0
1643320940000|2022-01-27 22:02:20|73.33|70.73|73.28|70.68|73.33|70.73|73.28|70.68|0
1643320950000|2022-01-27 22:02:30|73.33|70.73|73.58|70.98|73.58|70.98|73.33|70.73|0
1643320960000|2022-01-27 22:02:40|73.77|71.17|73.86|71.26|73.86|71.26|73.73|71.13|0
1643320970000|2022-01-27 22:02:50|74.14|71.54|73.87|71.27|74.14|71.54|73.87|71.27|0
1643320980000|2022-01-27 22:03:00|73.86|71.26|73.83|71.23|73.86|71.26|73.83|71.23|0
1643320990000|2022-01-27 22:03:10|73.71|71.11|73.69|71.09|73.89|71.29|73.69|71.09|0
1643321000000|2022-01-27 22:03:20|73.42|70.82|73.86|71.26|73.86|71.26|73.41|70.81|0
1643321010000|2022-01-27 22:03:30|73.92|71.32|73.88|71.28|73.92|71.32|73.88|71.28|0
1643321020000|2022-01-27 22:03:40|73.89|71.29|73.88|71.28|73.89|71.29|73.88|71.28|0
1643321030000|2022-01-27 22:03:50|74.02|71.42|73.9|71.3|74.02|71.42|73.9|71.3|0
1643321040000|2022-01-27 22:04:00|73.87|71.27|73.93|71.33|73.93|71.33|73.86|71.26|0
1643321050000|2022-01-27 22:04:10|73.62|71.02|73.8|71.2|73.8|71.2|73.62|71.02|0
1643321060000|2022-01-27 22:04:20|73.74|71.14|74.14|71.54|74.14|71.54|73.74|71.14|0
1643321070000|2022-01-27 22:04:30|74.15|71.55|74.15|71.55|74.15|71.55|74.15|71.55|0
1643321080000|2022-01-27 22:04:40|74.22|71.62|73.97|71.37|74.23|71.63|73.97|71.37|0
1643321090000|2022-01-27 22:04:50|73.95|71.35|73.99|71.39|73.99|71.39|73.95|71.35|0
1643321100000|2022-01-27 22:05:00|73.93|71.33|74.01|71.41|74.01|71.41|73.93|71.33|0
1643321120000|2022-01-27 22:05:20|74.1|71.5|73.83|71.23|74.1|71.5|73.83|71.23|0
1643321140000|2022-01-27 22:05:40|73.63|71.03|73.69|71.09|73.69|71.09|73.63|71.03|0
1643321150000|2022-01-27 22:05:50|73.63|71.03|73.5|70.9|73.8|71.2|73.5|70.9|0
1643321160000|2022-01-27 22:06:00|73.51|70.91|73.51|70.91|73.51|70.91|73.51|70.91|0
1643321180000|2022-01-27 22:06:20|73.45|70.85|73.49|70.89|73.49|70.89|73.45|70.85|0
1643321190000|2022-01-27 22:06:30|73.48|70.88|73.54|70.94|73.54|70.94|73.48|70.88|0
1643321200000|2022-01-27 22:06:40|73.61|71.01|73.8|71.2|73.8|71.2|73.61|71.01|0
1643321210000|2022-01-27 22:06:50|73.86|71.26|73.79|71.19|73.86|71.26|73.79|71.19|0
1643321220000|2022-01-27 22:07:00|73.91|71.31|74.04|71.44|74.04|71.44|73.91|71.31|0
1643321230000|2022-01-27 22:07:10|74.12|71.52|74.24|71.64|74.24|71.64|74.12|71.52|0
1643321240000|2022-01-27 22:07:20|74.25|71.65|75.18|72.58|75.18|72.58|74.25|71.65|0
1643321250000|2022-01-27 22:07:30|74.88|72.28|74.49|71.89|74.88|72.28|74.49|71.89|0
1643321260000|2022-01-27 22:07:40|74.89|72.29|74.3|71.7|74.89|72.29|74.3|71.7|0
1643321270000|2022-01-27 22:07:50|74.52|71.92|74.58|71.98|74.58|71.98|74.52|71.92|0
1643321280000|2022-01-27 22:08:00|75.23|72.63|75.23|72.63|75.23|72.63|75.23|72.63|0
1643321290000|2022-01-27 22:08:10|75.36|72.76|75.36|72.76|75.36|72.76|75.36|72.76|0
1643321320000|2022-01-27 22:08:40|75.08|72.48|75.08|72.48|75.08|72.48|75.08|72.48|0
1643321330000|2022-01-27 22:08:50|74.96|72.36|74.96|72.36|74.96|72.36|74.96|72.36|0
1643321340000|2022-01-27 22:09:00|75.08|72.48|74.89|72.29|75.08|72.48|74.89|72.29|0
1643321350000|2022-01-27 22:09:10|74.31|71.71|74.31|71.71|74.31|71.71|74.31|71.71|0
1643321360000|2022-01-27 22:09:20|74.9|72.3|74.89|72.29|74.9|72.3|74.89|72.29|0
1643321380000|2022-01-27 22:09:40|74.88|72.28|74.83|72.23|74.88|72.28|74.82|72.22|0
1643321390000|2022-01-27 22:09:50|74.82|72.22|74.82|72.22|74.82|72.22|74.82|72.22|0
1643321400000|2022-01-27 22:10:00|74.76|72.16|74.33|71.73|74.76|72.16|74.33|71.73|0
1643321410000|2022-01-27 22:10:10|74.31|71.71|74.2|71.6|74.31|71.71|74.2|71.6|0
1643321420000|2022-01-27 22:10:20|74.17|71.57|74.25|71.65|74.25|71.65|74.17|71.57|0
1643321430000|2022-01-27 22:10:30|74.16|71.56|74.16|71.56|74.16|71.56|74.16|71.56|0
1643321440000|2022-01-27 22:10:40|74.25|71.65|74.25|71.65|74.25|71.65|74.25|71.65|0
1643321450000|2022-01-27 22:10:50|74.27|71.67|74.27|71.67|74.27|71.67|74.27|71.67|0
1643321460000|2022-01-27 22:11:00|74.41|71.81|74.25|71.65|74.41|71.81|74.25|71.65|0
1643321470000|2022-01-27 22:11:10|74.27|71.67|74.22|71.62|74.27|71.67|74.22|71.62|0
1643321510000|2022-01-27 22:11:50|74.2|71.6|74.2|71.6|74.2|71.6|74.2|71.6|0
1643321520000|2022-01-27 22:12:00|74.22|71.62|74.23|71.63|74.23|71.63|74.22|71.62|0
1643321530000|2022-01-27 22:12:10|74.16|71.56|74.16|71.56|74.16|71.56|74.16|71.56|0
1643321540000|2022-01-27 22:12:20|74.23|71.63|73.85|71.25|74.23|71.63|73.85|71.25|0
1643321550000|2022-01-27 22:12:30|73.79|71.19|73.79|71.19|73.79|71.19|73.79|71.19|0
1643321560000|2022-01-27 22:12:40|73.67|71.07|73.61|71.01|73.67|71.07|73.61|71.01|0
1643321570000|2022-01-27 22:12:50|73.72|71.12|73.61|71.01|73.72|71.12|73.59|70.99|0
1643321580000|2022-01-27 22:13:00|73.72|71.12|73.73|71.13|73.73|71.13|73.72|71.12|0
1643321590000|2022-01-27 22:13:10|73.72|71.12|73.9|71.3|73.9|71.3|73.72|71.12|0
1643321600000|2022-01-27 22:13:20|73.8|71.2|73.93|71.33|73.93|71.33|73.8|71.2|0
1643321610000|2022-01-27 22:13:30|73.95|71.35|73.93|71.33|73.95|71.35|73.93|71.33|0
1643321620000|2022-01-27 22:13:40|73.88|71.28|73.24|70.64|73.88|71.28|73.24|70.64|0
1643321630000|2022-01-27 22:13:50|73.26|70.66|73.28|70.68|73.28|70.68|73.26|70.66|0
1643321650000|2022-01-27 22:14:10|73.31|70.71|73.29|70.69|73.31|70.71|73.29|70.69|0
1643321660000|2022-01-27 22:14:20|73.31|70.71|73.47|70.87|73.47|70.87|73.3|70.7|0
1643321680000|2022-01-27 22:14:40|73.37|70.77|73.37|70.77|73.37|70.77|73.37|70.77|0
1643321700000|2022-01-27 22:15:00|73.2|70.6|73.2|70.6|73.2|70.6|73.2|70.6|0
1643321710000|2022-01-27 22:15:10|72.92|70.32|72.87|70.27|72.92|70.32|72.87|70.27|0
1643321720000|2022-01-27 22:15:20|72.83|70.23|72.87|70.27|72.92|70.32|72.83|70.23|0
1643321730000|2022-01-27 22:15:30|72.71|70.11|72.7|70.1|72.71|70.11|72.7|70.1|0
1643321740000|2022-01-27 22:15:40|72.71|70.11|72.71|70.11|72.71|70.11|72.71|70.11|0
1643321750000|2022-01-27 22:15:50|72.83|70.23|72.83|70.23|72.83|70.23|72.83|70.23|0
1643321760000|2022-01-27 22:16:00|72.82|70.22|72.7|70.1|72.82|70.22|72.7|70.1|0
1643321770000|2022-01-27 22:16:10|72.82|70.22|72.82|70.22|72.82|70.22|72.82|70.22|0
1643321790000|2022-01-27 22:16:30|72.76|70.16|72.57|69.97|72.76|70.16|72.57|69.97|0
1643321800000|2022-01-27 22:16:40|72.58|69.98|72.58|69.98|72.58|69.98|72.58|69.98|0
1643321810000|2022-01-27 22:16:50|72.79|70.19|72.65|70.05|72.79|70.19|72.52|69.92|0
1643321820000|2022-01-27 22:17:00|72.77|70.17|72.77|70.17|72.77|70.17|72.77|70.17|0
1643321860000|2022-01-27 22:17:40|72.63|70.03|72.63|70.03|72.63|70.03|72.63|70.03|0
1643321870000|2022-01-27 22:17:50|72.68|70.08|72.68|70.08|72.68|70.08|72.68|70.08|0
1643321890000|2022-01-27 22:18:10|72.69|70.09|72.69|70.09|72.69|70.09|72.69|70.09|0
1643321910000|2022-01-27 22:18:30|72.75|70.15|72.74|70.14|72.75|70.15|72.74|70.14|0
1643321940000|2022-01-27 22:19:00|72.62|70.02|72.62|70.02|72.62|70.02|72.62|70.02|0
1643321950000|2022-01-27 22:19:10|72.69|70.09|72.69|70.09|72.69|70.09|72.69|70.09|0
1643321960000|2022-01-27 22:19:20|72.68|70.08|72.68|70.08|72.68|70.08|72.68|70.08|0
1643321970000|2022-01-27 22:19:30|72.73|70.13|72.96|70.36|72.96|70.36|72.73|70.13|0
1643321980000|2022-01-27 22:19:40|73.44|70.84|73.99|71.39|73.99|71.39|73.37|70.77|0
1643321990000|2022-01-27 22:19:50|73.57|70.97|73.74|71.14|73.74|71.14|73.57|70.97|0
1643322000000|2022-01-27 22:20:00|73.93|71.33|73.73|71.13|73.93|71.33|73.73|71.13|0
1643322010000|2022-01-27 22:20:10|73.91|71.31|73.91|71.31|73.91|71.31|73.91|71.31|0
1643322020000|2022-01-27 22:20:20|73.98|71.38|73.98|71.38|73.98|71.38|73.98|71.38|0
1643322030000|2022-01-27 22:20:30|74.01|71.41|74.13|71.53|74.13|71.53|74.01|71.41|0
1643322040000|2022-01-27 22:20:40|74.01|71.41|74.01|71.41|74.01|71.41|74.01|71.41|0
1643322050000|2022-01-27 22:20:50|73.94|71.34|73.99|71.39|74.01|71.41|73.94|71.34|0
1643322060000|2022-01-27 22:21:00|73.98|71.38|73.98|71.38|73.98|71.38|73.98|71.38|0
1643322070000|2022-01-27 22:21:10|73.94|71.34|73.94|71.34|73.94|71.34|73.94|71.34|0
1643322090000|2022-01-27 22:21:30|73.92|71.32|73.92|71.32|73.92|71.32|73.92|71.32|0
1643322100000|2022-01-27 22:21:40|73.63|71.03|73.68|71.08|73.68|71.08|73.57|70.97|0
1643322110000|2022-01-27 22:21:50|73.74|71.14|73.59|70.99|73.74|71.14|73.59|70.99|0
1643322120000|2022-01-27 22:22:00|73.84|71.24|73.74|71.14|73.87|71.27|73.74|71.14|0
1643322130000|2022-01-27 22:22:10|73.37|70.77|73.62|71.02|73.62|71.02|73.37|70.77|0
1643322140000|2022-01-27 22:22:20|73.74|71.14|73.69|71.09|73.76|71.16|73.69|71.09|0
1643322160000|2022-01-27 22:22:40|73.75|71.15|73.75|71.15|73.75|71.15|73.75|71.15|0
1643322170000|2022-01-27 22:22:50|73.85|71.25|73.85|71.25|73.85|71.25|73.85|71.25|0
1643322180000|2022-01-27 22:23:00|73.74|71.14|73.74|71.14|73.74|71.14|73.74|71.14|0
1643322190000|2022-01-27 22:23:10|73.75|71.15|73.88|71.28|73.88|71.28|73.75|71.15|0
1643322200000|2022-01-27 22:23:20|73.75|71.15|73.53|70.93|73.75|71.15|73.53|70.93|0
1643322210000|2022-01-27 22:23:30|73.31|70.71|73.25|70.65|73.31|70.71|73.25|70.65|0
1643322220000|2022-01-27 22:23:40|72.97|70.37|72.95|70.35|72.97|70.37|72.91|70.31|0
1643322230000|2022-01-27 22:23:50|72.86|70.26|72.58|69.98|72.86|70.26|72.58|69.98|0
1643322240000|2022-01-27 22:24:00|72.38|69.78|72.48|69.88|72.48|69.88|72.38|69.78|0
1643322250000|2022-01-27 22:24:10|72.64|70.04|72.86|70.26|72.86|70.26|72.64|70.04|0
1643322260000|2022-01-27 22:24:20|72.69|70.09|72.53|69.93|72.69|70.09|72.53|69.93|0
1643322270000|2022-01-27 22:24:30|72.38|69.78|72.47|69.87|72.47|69.87|72.38|69.78|0
1643322280000|2022-01-27 22:24:40|72.43|69.83|72.41|69.81|72.47|69.87|72.37|69.77|0
1643322290000|2022-01-27 22:24:50|72.42|69.82|72.67|70.07|72.67|70.07|72.41|69.81|0
1643322300000|2022-01-27 22:25:00|72.63|70.03|72.37|69.77|72.63|70.03|72.37|69.77|0
1643322310000|2022-01-27 22:25:10|72.31|69.71|72.31|69.71|72.31|69.71|72.31|69.71|0
1643322320000|2022-01-27 22:25:20|72.38|69.78|72.42|69.82|72.42|69.82|72.38|69.78|0
1643322330000|2022-01-27 22:25:30|72.38|69.78|72.22|69.62|72.38|69.78|72.22|69.62|0
1643322340000|2022-01-27 22:25:40|72.16|69.56|72.16|69.56|72.16|69.56|72.16|69.56|0
1643322380000|2022-01-27 22:26:20|72.13|69.53|72.13|69.53|72.13|69.53|72.13|69.53|0
1643322410000|2022-01-27 22:26:50|72.11|69.51|72.11|69.51|72.11|69.51|72.11|69.51|0
1643322420000|2022-01-27 22:27:00|72.08|69.48|71.98|69.38|72.08|69.48|71.98|69.38|0
1643322430000|2022-01-27 22:27:10|71.79|69.19|71.89|69.29|71.89|69.29|71.79|69.19|0
1643322440000|2022-01-27 22:27:20|71.85|69.25|71.96|69.36|71.98|69.38|71.85|69.25|0
1643322450000|2022-01-27 22:27:30|72.02|69.42|71.96|69.36|72.02|69.42|71.96|69.36|0
1643322460000|2022-01-27 22:27:40|71.65|69.05|71.65|69.05|71.65|69.05|71.65|69.05|0
1643322470000|2022-01-27 22:27:50|71.84|69.24|71.96|69.36|71.96|69.36|71.84|69.24|0
1643322480000|2022-01-27 22:28:00|71.84|69.24|71.96|69.36|71.96|69.36|71.84|69.24|0
1643322520000|2022-01-27 22:28:40|71.84|69.24|71.65|69.05|71.84|69.24|71.65|69.05|0
1643322530000|2022-01-27 22:28:50|71.54|68.94|71.46|68.86|71.54|68.94|71.43|68.83|0
1643322540000|2022-01-27 22:29:00|71.5|68.9|71.42|68.82|71.5|68.9|71.42|68.82|0
1643322590000|2022-01-27 22:29:50|71.52|68.92|71.42|68.82|71.52|68.92|71.42|68.82|0
1643322620000|2022-01-27 22:30:20|70.98|68.38|70.73|68.13|70.98|68.38|70.64|68.04|0
1643322630000|2022-01-27 22:30:30|70.87|68.27|70.87|68.27|70.87|68.27|70.87|68.27|0
1643322640000|2022-01-27 22:30:40|70.88|68.28|70.94|68.34|70.94|68.34|70.88|68.28|0
1643322650000|2022-01-27 22:30:50|70.91|68.31|70.93|68.33|70.93|68.33|70.91|68.31|0
1643322660000|2022-01-27 22:31:00|70.91|68.31|70.91|68.31|70.91|68.31|70.91|68.31|0
1643322670000|2022-01-27 22:31:10|70.93|68.33|70.93|68.33|70.93|68.33|70.93|68.33|0
1643322680000|2022-01-27 22:31:20|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1643322690000|2022-01-27 22:31:30|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1643322700000|2022-01-27 22:31:40|70.65|68.05|70.57|67.97|70.65|68.05|70.55|67.95|0
1643322710000|2022-01-27 22:31:50|70.67|68.07|70.65|68.05|70.67|68.07|70.65|68.05|0
1643322720000|2022-01-27 22:32:00|70.67|68.07|70.55|67.95|70.67|68.07|70.55|67.95|0
1643322730000|2022-01-27 22:32:10|70.5|67.9|70.51|67.91|70.51|67.91|70.5|67.9|0
1643322740000|2022-01-27 22:32:20|70.5|67.9|70.5|67.9|70.5|67.9|70.5|67.9|0
1643322750000|2022-01-27 22:32:30|70.55|67.95|70.55|67.95|70.55|67.95|70.55|67.95|0
1643322760000|2022-01-27 22:32:40|70.61|68.01|70.74|68.14|70.74|68.14|70.61|68.01|0
1643322770000|2022-01-27 22:32:50|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1643322790000|2022-01-27 22:33:10|71.37|68.77|70.78|68.18|71.37|68.77|70.78|68.18|0
1643322800000|2022-01-27 22:33:20|70.9|68.3|70.9|68.3|70.92|68.32|70.9|68.3|0
1643322810000|2022-01-27 22:33:30|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1643322820000|2022-01-27 22:33:40|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1643322830000|2022-01-27 22:33:50|71.04|68.44|71.04|68.44|71.04|68.44|71.04|68.44|0
1643322860000|2022-01-27 22:34:20|70.86|68.26|70.91|68.31|70.91|68.31|70.86|68.26|0
1643322870000|2022-01-27 22:34:30|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1643322880000|2022-01-27 22:34:40|70.84|68.24|70.9|68.3|70.9|68.3|70.84|68.24|0
1643322900000|2022-01-27 22:35:00|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1643322910000|2022-01-27 22:35:10|70.67|68.07|70.84|68.24|70.84|68.24|70.67|68.07|0
1643322920000|2022-01-27 22:35:20|70.7|68.1|70.78|68.18|70.78|68.18|70.68|68.08|0
1643322930000|2022-01-27 22:35:30|70.79|68.19|70.64|68.04|70.84|68.24|70.64|68.04|0
1643322940000|2022-01-27 22:35:40|70.75|68.15|70.75|68.15|70.75|68.15|70.7|68.1|0
1643322950000|2022-01-27 22:35:50|70.7|68.1|70.49|67.89|70.7|68.1|70.49|67.89|0
1643322960000|2022-01-27 22:36:00|70.61|68.01|70.55|67.95|70.69|68.09|70.55|67.95|0
1643322970000|2022-01-27 22:36:10|70.61|68.01|70.63|68.03|70.63|68.03|70.61|68.01|0
1643322980000|2022-01-27 22:36:20|70.72|68.12|70.9|68.3|70.9|68.3|70.72|68.12|0
1643323020000|2022-01-27 22:37:00|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1643323030000|2022-01-27 22:37:10|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1643323040000|2022-01-27 22:37:20|70.79|68.19|70.79|68.19|70.79|68.19|70.79|68.19|0
1643323060000|2022-01-27 22:37:40|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1643323070000|2022-01-27 22:37:50|70.91|68.31|70.97|68.37|70.97|68.37|70.91|68.31|0
1643323080000|2022-01-27 22:38:00|70.92|68.32|70.92|68.32|70.98|68.38|70.92|68.32|0
1643323090000|2022-01-27 22:38:10|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1643323100000|2022-01-27 22:38:20|70.94|68.34|70.94|68.34|70.94|68.34|70.94|68.34|0
1643323110000|2022-01-27 22:38:30|71.03|68.43|71.09|68.49|71.09|68.49|71.03|68.43|0
1643323120000|2022-01-27 22:38:40|71.14|68.54|71.48|68.88|71.48|68.88|71.14|68.54|0
1643323130000|2022-01-27 22:38:50|71.49|68.89|71.55|68.95|71.55|68.95|71.49|68.89|0
1643323140000|2022-01-27 22:39:00|71.54|68.94|71.48|68.88|71.54|68.94|71.48|68.88|0
1643323150000|2022-01-27 22:39:10|71.39|68.79|71.48|68.88|71.48|68.88|71.39|68.79|0
1643323160000|2022-01-27 22:39:20|70.85|68.25|71.08|68.48|71.22|68.62|70.85|68.25|0
1643323170000|2022-01-27 22:39:30|70.86|68.26|70.85|68.25|70.86|68.26|70.85|68.25|0
1643323220000|2022-01-27 22:40:20|70.86|68.26|70.91|68.31|70.91|68.31|70.86|68.26|0
1643323240000|2022-01-27 22:40:40|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1643323250000|2022-01-27 22:40:50|70.97|68.37|70.99|68.39|70.99|68.39|70.97|68.37|0
1643323260000|2022-01-27 22:41:00|71.29|68.69|71.02|68.42|71.29|68.69|70.97|68.37|0
1643323270000|2022-01-27 22:41:10|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1643323290000|2022-01-27 22:41:30|70.9|68.3|70.9|68.3|70.9|68.3|70.9|68.3|0
1643323300000|2022-01-27 22:41:40|70.75|68.15|70.9|68.3|70.9|68.3|70.63|68.03|0
1643323310000|2022-01-27 22:41:50|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1643323320000|2022-01-27 22:42:00|70.9|68.3|70.9|68.3|70.9|68.3|70.9|68.3|0
1643323330000|2022-01-27 22:42:10|70.93|68.33|70.93|68.33|70.93|68.33|70.93|68.33|0
1643323340000|2022-01-27 22:42:20|70.9|68.3|70.92|68.32|70.92|68.32|70.9|68.3|0
1643323360000|2022-01-27 22:42:40|70.98|68.38|70.98|68.38|70.98|68.38|70.98|68.38|0
1643323370000|2022-01-27 22:42:50|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1643323400000|2022-01-27 22:43:20|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1643323410000|2022-01-27 22:43:30|71.04|68.44|70.98|68.38|71.04|68.44|70.98|68.38|0
1643323420000|2022-01-27 22:43:40|71.02|68.42|71.08|68.48|71.08|68.48|71.02|68.42|0
1643323430000|2022-01-27 22:43:50|71.47|68.87|71.51|68.91|71.56|68.96|71.47|68.87|0
1643323440000|2022-01-27 22:44:00|71.45|68.85|71.51|68.91|71.51|68.91|71.45|68.85|0
1643323450000|2022-01-27 22:44:10|71.39|68.79|71.33|68.73|71.39|68.79|71.33|68.73|0
1643323460000|2022-01-27 22:44:20|71.39|68.79|71.49|68.89|71.49|68.89|71.33|68.73|0
1643323470000|2022-01-27 22:44:30|71.34|68.74|71.53|68.93|71.53|68.93|71.34|68.74|0
1643323480000|2022-01-27 22:44:40|71.35|68.75|71.35|68.75|71.35|68.75|71.35|68.75|0
1643323490000|2022-01-27 22:44:50|71.3|68.7|71.29|68.69|71.3|68.7|71.29|68.69|0
1643323500000|2022-01-27 22:45:00|71.3|68.7|71.69|69.09|71.69|69.09|71.3|68.7|0
1643323520000|2022-01-27 22:45:20|71.67|69.07|71.67|69.07|71.67|69.07|71.67|69.07|0
1643323530000|2022-01-27 22:45:30|71.62|69.02|71.67|69.07|71.67|69.07|71.62|69.02|0
1643323540000|2022-01-27 22:45:40|71.74|69.14|71.97|69.37|71.97|69.37|71.74|69.14|0
1643323550000|2022-01-27 22:45:50|71.9|69.3|71.9|69.3|71.9|69.3|71.9|69.3|0
1643323560000|2022-01-27 22:46:00|72.07|69.47|72.22|69.62|72.22|69.62|72.07|69.47|0
1643323570000|2022-01-27 22:46:10|72.07|69.47|72.24|69.64|72.24|69.64|72.04|69.44|0
1643323590000|2022-01-27 22:46:30|72.23|69.63|72.23|69.63|72.23|69.63|72.23|69.63|0
1643323630000|2022-01-27 22:47:10|72.12|69.52|72.23|69.63|72.23|69.63|72.12|69.52|0
1643323640000|2022-01-27 22:47:20|72.29|69.69|72.29|69.69|72.29|69.69|72.29|69.69|0
1643323650000|2022-01-27 22:47:30|72.35|69.75|72.18|69.58|72.35|69.75|72.18|69.58|0
1643323660000|2022-01-27 22:47:40|72.12|69.52|72.41|69.81|72.41|69.81|72.12|69.52|0
1643323670000|2022-01-27 22:47:50|72.23|69.63|72.23|69.63|72.23|69.63|72.23|69.63|0
1643323680000|2022-01-27 22:48:00|72.24|69.64|72.24|69.64|72.24|69.64|72.24|69.64|0
1643323690000|2022-01-27 22:48:10|72.25|69.65|72.1|69.5|72.25|69.65|72.1|69.5|0
1643323700000|2022-01-27 22:48:20|72.17|69.57|72.25|69.65|72.3|69.7|72.17|69.57|0
1643323730000|2022-01-27 22:48:50|72.24|69.64|72.25|69.65|72.25|69.65|72.24|69.64|0
1643323740000|2022-01-27 22:49:00|72.36|69.76|72.35|69.75|72.36|69.76|72.32|69.72|0
1643323750000|2022-01-27 22:49:10|72.2|69.6|72.45|69.85|72.45|69.85|72.2|69.6|0
1643323760000|2022-01-27 22:49:20|72.49|69.89|72.35|69.75|72.49|69.89|72.35|69.75|0
1643323770000|2022-01-27 22:49:30|72.41|69.81|72.41|69.81|72.52|69.92|72.41|69.81|0
1643323780000|2022-01-27 22:49:40|72.55|69.95|72.55|69.95|72.59|69.99|72.55|69.95|0
1643323790000|2022-01-27 22:49:50|72.56|69.96|72.55|69.95|72.56|69.96|72.55|69.95|0
1643323800000|2022-01-27 22:50:00|72.57|69.97|72.49|69.89|72.59|69.99|72.49|69.89|0
1643323810000|2022-01-27 22:50:10|72.55|69.95|72.52|69.92|72.55|69.95|72.52|69.92|0
1643323820000|2022-01-27 22:50:20|72.51|69.91|72.51|69.91|72.51|69.91|72.51|69.91|0
1643323830000|2022-01-27 22:50:30|72.17|69.57|72.3|69.7|72.3|69.7|72.17|69.57|0
1643323840000|2022-01-27 22:50:40|72.38|69.78|72.3|69.7|72.38|69.78|72.3|69.7|0
1643323850000|2022-01-27 22:50:50|72.23|69.63|72.23|69.63|72.23|69.63|72.23|69.63|0
1643323860000|2022-01-27 22:51:00|72.35|69.75|72.45|69.85|72.45|69.85|72.35|69.75|0
1643323870000|2022-01-27 22:51:10|72.47|69.87|72.37|69.77|72.47|69.87|72.37|69.77|0
1643323880000|2022-01-27 22:51:20|72.47|69.87|72.58|69.98|72.58|69.98|72.47|69.87|0
1643323890000|2022-01-27 22:51:30|72.57|69.97|72.58|69.98|72.58|69.98|72.57|69.97|0
1643323900000|2022-01-27 22:51:40|72.55|69.95|72.55|69.95|72.55|69.95|72.55|69.95|0
1643323930000|2022-01-27 22:52:10|72.62|70.02|72.52|69.92|72.62|70.02|72.52|69.92|0
1643323940000|2022-01-27 22:52:20|72.63|70.03|72.67|70.07|72.67|70.07|72.63|70.03|0
1643323950000|2022-01-27 22:52:30|72.63|70.03|72.63|70.03|72.63|70.03|72.63|70.03|0
1643323960000|2022-01-27 22:52:40|72.57|69.97|72.67|70.07|72.68|70.08|72.57|69.97|0
1643323970000|2022-01-27 22:52:50|72.8|70.2|72.88|70.28|72.88|70.28|72.8|70.2|0
1643323980000|2022-01-27 22:53:00|72.87|70.27|72.92|70.32|72.92|70.32|72.87|70.27|0
1643323990000|2022-01-27 22:53:10|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1643324000000|2022-01-27 22:53:20|73.22|70.62|73.27|70.67|73.27|70.67|73.2|70.6|0
1643324010000|2022-01-27 22:53:30|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1643324020000|2022-01-27 22:53:40|73.18|70.58|73.31|70.71|73.31|70.71|73.18|70.58|0
1643324040000|2022-01-27 22:54:00|73.32|70.72|73.32|70.72|73.32|70.72|73.31|70.71|0
1643324050000|2022-01-27 22:54:10|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1643324060000|2022-01-27 22:54:20|73.24|70.64|73.24|70.64|73.24|70.64|73.24|70.64|0
1643324070000|2022-01-27 22:54:30|73.16|70.56|73.03|70.43|73.16|70.56|73.03|70.43|0
1643324080000|2022-01-27 22:54:40|72.98|70.38|73.03|70.43|73.03|70.43|72.98|70.38|0
1643324090000|2022-01-27 22:54:50|73.09|70.49|73.09|70.49|73.16|70.56|73.09|70.49|0
1643324100000|2022-01-27 22:55:00|73.11|70.51|73.11|70.51|73.11|70.51|73.11|70.51|0
1643324110000|2022-01-27 22:55:10|73.05|70.45|73.12|70.52|73.12|70.52|73.05|70.45|0
1643324120000|2022-01-27 22:55:20|73.26|70.66|73.28|70.68|73.28|70.68|73.26|70.66|0
1643324140000|2022-01-27 22:55:40|73.34|70.74|73.41|70.81|73.41|70.81|73.34|70.74|0
1643324150000|2022-01-27 22:55:50|73.39|70.79|73.23|70.63|73.39|70.79|73.23|70.63|0
1643324160000|2022-01-27 22:56:00|73.22|70.62|73.18|70.58|73.22|70.62|73.18|70.58|0
1643324170000|2022-01-27 22:56:10|73.22|70.62|73.22|70.62|73.22|70.62|73.22|70.62|0
1643324180000|2022-01-27 22:56:20|73.27|70.67|73.22|70.62|73.27|70.67|73.22|70.62|0
1643324190000|2022-01-27 22:56:30|73.27|70.67|73.27|70.67|73.27|70.67|73.27|70.67|0
1643324200000|2022-01-27 22:56:40|73.24|70.64|73.24|70.64|73.24|70.64|73.24|70.64|0
1643324210000|2022-01-27 22:56:50|73.27|70.67|73.27|70.67|73.27|70.67|73.17|70.57|0
1643324220000|2022-01-27 22:57:00|73.26|70.66|73.26|70.66|73.26|70.66|73.26|70.66|0
1643324230000|2022-01-27 22:57:10|73.25|70.65|73.33|70.73|73.33|70.73|73.25|70.65|0
1643324240000|2022-01-27 22:57:20|73.25|70.65|73.25|70.65|73.25|70.65|73.25|70.65|0
1643324260000|2022-01-27 22:57:40|73.26|70.66|73.26|70.66|73.26|70.66|73.26|70.66|0
1643324270000|2022-01-27 22:57:50|73.34|70.74|73.34|70.74|73.34|70.74|73.34|70.74|0
1643324290000|2022-01-27 22:58:10|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1643324300000|2022-01-27 22:58:20|73.34|70.74|73.34|70.74|73.34|70.74|73.34|70.74|0
1643324310000|2022-01-27 22:58:30|73.25|70.65|73.17|70.57|73.26|70.66|73.05|70.45|0
1643324320000|2022-01-27 22:58:40|73.16|70.56|73.16|70.56|73.16|70.56|73.16|70.56|0
1643324330000|2022-01-27 22:58:50|73.26|70.66|73.3|70.7|73.33|70.73|73.26|70.66|0
1643324340000|2022-01-27 22:59:00|72.98|70.38|73.15|70.55|73.15|70.55|72.98|70.38|0
1643324350000|2022-01-27 22:59:10|73.3|70.7|73.6|71|73.6|71|73.3|70.7|0
1643324360000|2022-01-27 22:59:20|73.62|71.02|73.62|71.02|73.62|71.02|73.62|71.02|0
1643324370000|2022-01-27 22:59:30|73.28|70.68|73.28|70.68|73.28|70.68|73.28|70.68|0
1643324380000|2022-01-27 22:59:40|73.34|70.74|73.49|70.89|73.49|70.89|73.34|70.74|0
1643324390000|2022-01-27 22:59:50|73.5|70.9|73.51|70.91|73.51|70.91|73.28|70.68|0
1643324400000|2022-01-27 23:00:00|73.78|71.18|74.29|71.69|74.29|71.69|73.78|71.18|0
1643324410000|2022-01-27 23:00:10|74.42|71.82|74.51|71.91|74.51|71.91|74.42|71.82|0
1643324420000|2022-01-27 23:00:20|74.38|71.78|74.42|71.82|74.42|71.82|74.21|71.61|0
1643324430000|2022-01-27 23:00:30|74.38|71.78|74.03|71.43|74.38|71.78|73.99|71.39|0
1643324440000|2022-01-27 23:00:40|73.82|71.22|73.14|70.54|73.82|71.22|73.14|70.54|0
1643324450000|2022-01-27 23:00:50|73.05|70.45|73.22|70.62|73.22|70.62|73.05|70.45|0
1643324460000|2022-01-27 23:01:00|73.61|71.01|73.61|71.01|73.74|71.14|73.39|70.79|0
1643324470000|2022-01-27 23:01:10|73.44|70.84|73.05|70.45|73.44|70.84|73.01|70.41|0
1643324480000|2022-01-27 23:01:20|72.97|70.37|72.67|70.07|72.97|70.37|72.55|69.95|0
1643324490000|2022-01-27 23:01:30|72.72|70.12|72.59|69.99|72.8|70.2|72.59|69.99|0
1643324500000|2022-01-27 23:01:40|72.55|69.95|72.42|69.82|72.59|69.99|72.38|69.78|0
1643324510000|2022-01-27 23:01:50|72.46|69.86|72.5|69.9|72.5|69.9|72.29|69.69|0
1643324520000|2022-01-27 23:02:00|72.46|69.86|72.59|69.99|72.63|70.03|72.38|69.78|0
1643324530000|2022-01-27 23:02:10|72.33|69.73|72.92|70.32|73.01|70.41|72.33|69.73|0
1643324540000|2022-01-27 23:02:20|72.76|70.16|73.14|70.54|73.14|70.54|72.76|70.16|0
1643324550000|2022-01-27 23:02:30|72.97|70.37|73.09|70.49|73.14|70.54|72.97|70.37|0
1643324560000|2022-01-27 23:02:40|73.14|70.54|73.22|70.62|73.22|70.62|73.05|70.45|0
1643324570000|2022-01-27 23:02:50|73.14|70.54|73.14|70.54|73.14|70.54|73.05|70.45|0
1643324580000|2022-01-27 23:03:00|73.05|70.45|72.97|70.37|73.05|70.45|72.97|70.37|0
1643324590000|2022-01-27 23:03:10|72.88|70.28|72.88|70.28|72.88|70.28|72.88|70.28|0
1643324600000|2022-01-27 23:03:20|72.8|70.2|72.71|70.11|72.8|70.2|72.54|69.94|0
1643324610000|2022-01-27 23:03:30|72.63|70.03|72.38|69.78|72.63|70.03|72.38|69.78|0
1643324620000|2022-01-27 23:03:40|72.5|69.9|72.71|70.11|72.71|70.11|72.5|69.9|0
1643324630000|2022-01-27 23:03:50|72.63|70.03|72.8|70.2|72.84|70.24|72.63|70.03|0
1643324640000|2022-01-27 23:04:00|72.92|70.32|72.88|70.28|72.92|70.32|72.88|70.28|0
1643324650000|2022-01-27 23:04:10|73.05|70.45|72.97|70.37|73.09|70.49|72.97|70.37|0
1643324660000|2022-01-27 23:04:20|72.88|70.28|72.88|70.28|72.88|70.28|72.88|70.28|0
1643324670000|2022-01-27 23:04:30|72.92|70.32|73.05|70.45|73.05|70.45|72.92|70.32|0
1643324680000|2022-01-27 23:04:40|72.97|70.37|72.92|70.32|73.05|70.45|72.92|70.32|0
1643324690000|2022-01-27 23:04:50|72.88|70.28|72.88|70.28|72.88|70.28|72.88|70.28|0
1643324700000|2022-01-27 23:05:00|72.92|70.32|73.48|70.88|73.48|70.88|72.92|70.32|0
1643324710000|2022-01-27 23:05:10|73.31|70.71|73.22|70.62|73.39|70.79|73.22|70.62|0
1643324720000|2022-01-27 23:05:20|73.31|70.71|73.14|70.54|73.31|70.71|73.14|70.54|0
1643324730000|2022-01-27 23:05:30|73.01|70.41|73.09|70.49|73.22|70.62|73.01|70.41|0
1643324740000|2022-01-27 23:05:40|73.05|70.45|73.01|70.41|73.05|70.45|72.88|70.28|0
1643324750000|2022-01-27 23:05:50|73.05|70.45|73.35|70.75|73.35|70.75|73.01|70.41|0
1643324760000|2022-01-27 23:06:00|73.48|70.88|73.35|70.75|73.52|70.92|73.35|70.75|0
1643324770000|2022-01-27 23:06:10|73.56|70.96|73.65|71.05|73.65|71.05|73.56|70.96|0
1643324780000|2022-01-27 23:06:20|73.73|71.13|73.73|71.13|73.73|71.13|73.65|71.05|0
1643324790000|2022-01-27 23:06:30|73.69|71.09|73.69|71.09|73.69|71.09|73.69|71.09|0
1643324800000|2022-01-27 23:06:40|73.73|71.13|73.65|71.05|73.73|71.13|73.65|71.05|0
1643324810000|2022-01-27 23:06:50|73.69|71.09|73.73|71.13|73.73|71.13|73.65|71.05|0
1643324820000|2022-01-27 23:07:00|73.65|71.05|73.69|71.09|73.69|71.09|73.65|71.05|0
1643324830000|2022-01-27 23:07:10|73.73|71.13|74.33|71.73|74.33|71.73|73.73|71.13|0
1643324840000|2022-01-27 23:07:20|74.59|71.99|74.59|71.99|74.59|71.99|74.33|71.73|0
1643324850000|2022-01-27 23:07:30|74.5|71.9|74.5|71.9|74.5|71.9|74.46|71.86|0
1643324860000|2022-01-27 23:07:40|74.54|71.94|74.33|71.73|74.54|71.94|74.33|71.73|0
1643324870000|2022-01-27 23:07:50|74.28|71.68|74.37|71.77|74.42|71.82|74.28|71.68|0
1643324880000|2022-01-27 23:08:00|74.2|71.6|74.24|71.64|74.24|71.64|74.2|71.6|0
1643324890000|2022-01-27 23:08:10|74.16|71.56|74.16|71.56|74.28|71.68|74.16|71.56|0
1643324900000|2022-01-27 23:08:20|74.33|71.73|74.41|71.81|74.41|71.81|74.33|71.73|0
1643324910000|2022-01-27 23:08:30|74.59|71.99|74.76|72.16|74.76|72.16|74.59|71.99|0
1643324920000|2022-01-27 23:08:40|74.85|72.25|74.71|72.11|74.85|72.25|74.71|72.11|0
1643324930000|2022-01-27 23:08:50|74.59|71.99|74.63|72.03|74.63|72.03|74.59|71.99|0
1643324940000|2022-01-27 23:09:00|74.59|71.99|74.71|72.11|74.71|72.11|74.5|71.9|0
1643324950000|2022-01-27 23:09:10|74.63|72.03|74.59|71.99|74.63|72.03|74.59|71.99|0
1643324960000|2022-01-27 23:09:20|74.63|72.03|74.59|71.99|74.63|72.03|74.59|71.99|0
1643324970000|2022-01-27 23:09:30|74.5|71.9|74.33|71.73|74.5|71.9|74.33|71.73|0
1643324980000|2022-01-27 23:09:40|74.28|71.68|74.33|71.73|74.33|71.73|74.28|71.68|0
1643324990000|2022-01-27 23:09:50|74.24|71.64|73.98|71.38|74.24|71.64|73.98|71.38|0
1643325000000|2022-01-27 23:10:00|74.24|71.64|74.2|71.6|74.33|71.73|74.2|71.6|0
1643325010000|2022-01-27 23:10:10|74.16|71.56|74.2|71.6|74.2|71.6|74.16|71.56|0
1643325020000|2022-01-27 23:10:20|74.33|71.73|74.67|72.07|74.67|72.07|74.33|71.73|0
1643325030000|2022-01-27 23:10:30|74.59|71.99|74.59|71.99|74.59|71.99|74.59|71.99|0
1643325040000|2022-01-27 23:10:40|74.54|71.94|74.33|71.73|74.54|71.94|74.33|71.73|0
1643325050000|2022-01-27 23:10:50|74.41|71.81|74.5|71.9|74.5|71.9|74.41|71.81|0
1643325060000|2022-01-27 23:11:00|74.33|71.73|74.45|71.85|74.45|71.85|74.33|71.73|0
1643325070000|2022-01-27 23:11:10|74.37|71.77|74.15|71.55|74.37|71.77|73.98|71.38|0
1643325080000|2022-01-27 23:11:20|74.24|71.64|74.33|71.73|74.37|71.77|74.24|71.64|0
1643325090000|2022-01-27 23:11:30|74.24|71.64|74.67|72.07|74.67|72.07|74.24|71.64|0
1643325100000|2022-01-27 23:11:40|74.84|72.24|74.67|72.07|74.84|72.24|74.67|72.07|0
1643325110000|2022-01-27 23:11:50|74.8|72.2|74.76|72.16|74.8|72.2|74.76|72.16|0
1643325120000|2022-01-27 23:12:00|74.84|72.24|74.84|72.24|74.84|72.24|74.84|72.24|0
1643325130000|2022-01-27 23:12:10|74.8|72.2|74.76|72.16|74.8|72.2|74.76|72.16|0
1643325140000|2022-01-27 23:12:20|74.8|72.2|75.02|72.42|75.02|72.42|74.8|72.2|0
1643325150000|2022-01-27 23:12:30|75.1|72.5|74.88|72.28|75.1|72.5|74.88|72.28|0
1643325160000|2022-01-27 23:12:40|75.01|72.41|75.01|72.41|75.06|72.46|75.01|72.41|0
1643325170000|2022-01-27 23:12:50|74.93|72.33|74.97|72.37|74.97|72.37|74.88|72.28|0
1643325180000|2022-01-27 23:13:00|75.01|72.41|74.97|72.37|75.01|72.41|74.97|72.37|0
1643325190000|2022-01-27 23:13:10|74.93|72.33|74.76|72.16|74.93|72.33|74.76|72.16|0
1643325200000|2022-01-27 23:13:20|74.45|71.85|74.58|71.98|74.58|71.98|74.45|71.85|0
1643325210000|2022-01-27 23:13:30|74.62|72.02|74.75|72.15|74.76|72.16|74.62|72.02|0
1643325220000|2022-01-27 23:13:40|74.93|72.33|74.84|72.24|74.93|72.33|74.84|72.24|0
1643325230000|2022-01-27 23:13:50|74.8|72.2|74.67|72.07|74.8|72.2|74.62|72.02|0
1643325240000|2022-01-27 23:14:00|74.5|71.9|74.5|71.9|74.5|71.9|74.41|71.81|0
1643325250000|2022-01-27 23:14:10|74.45|71.85|74.45|71.85|74.45|71.85|74.45|71.85|0
1643325260000|2022-01-27 23:14:20|74.32|71.72|74.41|71.81|74.5|71.9|74.32|71.72|0
1643325270000|2022-01-27 23:14:30|74.58|71.98|74.58|71.98|74.58|71.98|74.54|71.94|0
1643325290000|2022-01-27 23:14:50|74.62|72.02|74.58|71.98|74.62|72.02|74.58|71.98|0
1643325300000|2022-01-27 23:15:00|74.5|71.9|74.24|71.64|74.5|71.9|74.24|71.64|0
1643325310000|2022-01-27 23:15:10|74.41|71.81|74.32|71.72|74.41|71.81|74.32|71.72|0
1643325320000|2022-01-27 23:15:20|74.28|71.68|74.07|71.47|74.28|71.68|74.07|71.47|0
1643325330000|2022-01-27 23:15:30|74.15|71.55|73.98|71.38|74.15|71.55|73.98|71.38|0
1643325340000|2022-01-27 23:15:40|73.89|71.29|73.72|71.12|73.89|71.29|73.72|71.12|0
1643325350000|2022-01-27 23:15:50|73.64|71.04|73.38|70.78|73.64|71.04|73.38|70.78|0
1643325360000|2022-01-27 23:16:00|73.21|70.61|73.04|70.44|73.21|70.61|73.04|70.44|0
1643325370000|2022-01-27 23:16:10|73.3|70.7|73.13|70.53|73.3|70.7|73.13|70.53|0
1643325380000|2022-01-27 23:16:20|73.25|70.65|73.08|70.48|73.25|70.65|73.08|70.48|0
1643325390000|2022-01-27 23:16:30|73.04|70.44|72.7|70.1|73.04|70.44|72.7|70.1|0
1643325400000|2022-01-27 23:16:40|72.49|69.89|72.57|69.97|72.62|70.02|72.49|69.89|0
1643325410000|2022-01-27 23:16:50|72.53|69.93|72.53|69.93|72.53|69.93|72.36|69.76|0
1643325420000|2022-01-27 23:17:00|72.45|69.85|72.45|69.85|72.45|69.85|72.36|69.76|0
1643325430000|2022-01-27 23:17:10|72.4|69.8|72.62|70.02|72.62|70.02|72.4|69.8|0
1643325440000|2022-01-27 23:17:20|72.53|69.93|72.7|70.1|72.7|70.1|72.53|69.93|0
1643325450000|2022-01-27 23:17:30|72.66|70.06|72.57|69.97|72.66|70.06|72.57|69.97|0
1643325460000|2022-01-27 23:17:40|72.62|70.02|72.66|70.06|72.66|70.06|72.62|70.02|0
1643325470000|2022-01-27 23:17:50|72.7|70.1|72.62|70.02|72.7|70.1|72.62|70.02|0
1643325480000|2022-01-27 23:18:00|72.66|70.06|72.74|70.14|72.74|70.14|72.66|70.06|0
1643325490000|2022-01-27 23:18:10|72.83|70.23|72.7|70.1|72.83|70.23|72.62|70.02|0
1643325500000|2022-01-27 23:18:20|72.62|70.02|72.57|69.97|72.62|70.02|72.57|69.97|0
1643325510000|2022-01-27 23:18:30|72.45|69.85|72.03|69.43|72.45|69.85|72.03|69.43|0
1643325520000|2022-01-27 23:18:40|72.07|69.47|71.94|69.34|72.07|69.47|71.94|69.34|0
1643325530000|2022-01-27 23:18:50|72.03|69.43|71.61|69.01|72.03|69.43|71.56|68.96|0
1643325540000|2022-01-27 23:19:00|71.52|68.92|71.65|69.05|71.73|69.13|71.52|68.92|0
1643325550000|2022-01-27 23:19:10|71.61|69.01|71.61|69.01|71.61|69.01|71.52|68.92|0
1643325560000|2022-01-27 23:19:20|71.44|68.84|71.52|68.92|71.52|68.92|71.44|68.84|0
1643325570000|2022-01-27 23:19:30|71.61|69.01|71.65|69.05|71.65|69.05|71.56|68.96|0
1643325580000|2022-01-27 23:19:40|71.44|68.84|71.36|68.76|71.44|68.84|71.36|68.76|0
1643325590000|2022-01-27 23:19:50|71.27|68.67|71.19|68.59|71.36|68.76|71.19|68.59|0
1643325600000|2022-01-27 23:20:00|71.61|69.01|71.69|69.09|71.73|69.13|71.61|69.01|0
1643325610000|2022-01-27 23:20:10|71.56|68.96|71.36|68.76|71.56|68.96|71.27|68.67|0
1643325620000|2022-01-27 23:20:20|71.4|68.8|71.52|68.92|71.52|68.92|71.4|68.8|0
1643325630000|2022-01-27 23:20:30|71.65|69.05|71.86|69.26|71.94|69.34|71.65|69.05|0
1643325640000|2022-01-27 23:20:40|71.81|69.21|71.81|69.21|71.86|69.26|71.77|69.17|0
1643325650000|2022-01-27 23:20:50|72.02|69.42|71.86|69.26|72.02|69.42|71.86|69.26|0
1643325660000|2022-01-27 23:21:00|71.61|69.01|71.94|69.34|71.94|69.34|71.61|69.01|0
1643325670000|2022-01-27 23:21:10|71.98|69.38|71.56|68.96|71.98|69.38|71.56|68.96|0
1643325680000|2022-01-27 23:21:20|71.6|69|71.77|69.17|71.77|69.17|71.6|69|0
1643325690000|2022-01-27 23:21:30|71.64|69.04|71.64|69.04|71.64|69.04|71.64|69.04|0
1643325700000|2022-01-27 23:21:40|71.6|69|71.6|69|71.69|69.09|71.6|69|0
1643325710000|2022-01-27 23:21:50|71.69|69.09|71.86|69.26|71.9|69.3|71.69|69.09|0
1643325720000|2022-01-27 23:22:00|71.81|69.21|71.94|69.34|71.94|69.34|71.77|69.17|0
1643325730000|2022-01-27 23:22:10|71.86|69.26|72.19|69.59|72.19|69.59|71.86|69.26|0
1643325740000|2022-01-27 23:22:20|72.23|69.63|72.32|69.72|72.32|69.72|72.23|69.63|0
1643325750000|2022-01-27 23:22:30|72.19|69.59|72.36|69.76|72.36|69.76|72.19|69.59|0
1643325760000|2022-01-27 23:22:40|72.19|69.59|72.7|70.1|72.78|70.18|72.19|69.59|0
1643325770000|2022-01-27 23:22:50|72.61|70.01|72.65|70.05|72.65|70.05|72.61|70.01|0
1643325780000|2022-01-27 23:23:00|72.53|69.93|72.65|70.05|72.65|70.05|72.53|69.93|0
1643325790000|2022-01-27 23:23:10|72.61|70.01|72.78|70.18|72.78|70.18|72.61|70.01|0
1643325800000|2022-01-27 23:23:20|72.61|70.01|72.4|69.8|72.65|70.05|72.4|69.8|0
1643325810000|2022-01-27 23:23:30|72.53|69.93|72.53|69.93|72.57|69.97|72.44|69.84|0
1643325820000|2022-01-27 23:23:40|72.48|69.88|72.11|69.51|72.48|69.88|72.11|69.51|0
1643325830000|2022-01-27 23:23:50|72.15|69.55|72.19|69.59|72.19|69.59|72.15|69.55|0
1643325840000|2022-01-27 23:24:00|72.23|69.63|73.04|70.44|73.04|70.44|72.23|69.63|0
1643325850000|2022-01-27 23:24:10|72.95|70.35|72.74|70.14|72.95|70.35|72.74|70.14|0
1643325860000|2022-01-27 23:24:20|72.7|70.1|72.7|70.1|72.7|70.1|72.7|70.1|0
1643325870000|2022-01-27 23:24:30|72.78|70.18|73.03|70.43|73.03|70.43|72.78|70.18|0
1643325880000|2022-01-27 23:24:40|73.63|71.03|73.42|70.82|73.8|71.2|73.42|70.82|0
1643325890000|2022-01-27 23:24:50|73.67|71.07|73.46|70.86|73.67|71.07|73.46|70.86|0
1643325900000|2022-01-27 23:25:00|73.67|71.07|73.72|71.12|73.72|71.12|73.59|70.99|0
1643325910000|2022-01-27 23:25:10|73.89|71.29|73.8|71.2|73.89|71.29|73.8|71.2|0
1643325920000|2022-01-27 23:25:20|73.67|71.07|73.8|71.2|73.8|71.2|73.67|71.07|0
1643325930000|2022-01-27 23:25:30|73.76|71.16|74.1|71.5|74.1|71.5|73.76|71.16|0
1643325940000|2022-01-27 23:25:40|74.14|71.54|74.23|71.63|74.23|71.63|74.14|71.54|0
1643325950000|2022-01-27 23:25:50|74.27|71.67|74.14|71.54|74.27|71.67|74.14|71.54|0
1643325960000|2022-01-27 23:26:00|74.06|71.46|73.97|71.37|74.06|71.46|73.93|71.33|0
1643325970000|2022-01-27 23:26:10|73.89|71.29|73.76|71.16|73.89|71.29|73.76|71.16|0
1643325980000|2022-01-27 23:26:20|73.67|71.07|73.63|71.03|73.67|71.07|73.63|71.03|0
1643325990000|2022-01-27 23:26:30|73.37|70.77|73.37|70.77|73.37|70.77|73.29|70.69|0
1643326000000|2022-01-27 23:26:40|73.33|70.73|73.93|71.33|73.93|71.33|73.33|70.73|0
1643326010000|2022-01-27 23:26:50|74.06|71.46|73.88|71.28|74.06|71.46|73.88|71.28|0
1643326020000|2022-01-27 23:27:00|73.84|71.24|74.57|71.97|74.57|71.97|73.84|71.24|0
1643326030000|2022-01-27 23:27:10|74.74|72.14|74.57|71.97|74.74|72.14|74.57|71.97|0
1643326040000|2022-01-27 23:27:20|74.31|71.71|73.97|71.37|74.31|71.71|73.97|71.37|0
1643326050000|2022-01-27 23:27:30|73.84|71.24|73.97|71.37|73.97|71.37|73.8|71.2|0
1643326060000|2022-01-27 23:27:40|74.14|71.54|73.97|71.37|74.14|71.54|73.97|71.37|0
1643326070000|2022-01-27 23:27:50|73.88|71.28|73.71|71.11|73.88|71.28|73.71|71.11|0
1643326080000|2022-01-27 23:28:00|73.54|70.94|73.41|70.81|73.63|71.03|73.41|70.81|0
1643326090000|2022-01-27 23:28:10|73.46|70.86|73.71|71.11|73.71|71.11|73.46|70.86|0
1643326100000|2022-01-27 23:28:20|73.8|71.2|73.88|71.28|74.14|71.54|73.8|71.2|0
1643326110000|2022-01-27 23:28:30|74.05|71.45|74.23|71.63|74.23|71.63|74.05|71.45|0
1643326120000|2022-01-27 23:28:40|74.27|71.67|74.23|71.63|74.27|71.67|74.23|71.63|0
1643326130000|2022-01-27 23:28:50|74.1|71.5|74.14|71.54|74.14|71.54|74.1|71.5|0
1643326140000|2022-01-27 23:29:00|74.1|71.5|74.14|71.54|74.23|71.63|74.1|71.5|0
1643326150000|2022-01-27 23:29:10|74.23|71.63|74.14|71.54|74.23|71.63|74.14|71.54|0
1643326160000|2022-01-27 23:29:20|73.88|71.28|73.75|71.15|74.05|71.45|73.63|71.03|0
1643326170000|2022-01-27 23:29:30|73.97|71.37|73.8|71.2|73.97|71.37|73.67|71.07|0
1643326180000|2022-01-27 23:29:40|73.63|71.03|73.54|70.94|73.67|71.07|73.54|70.94|0
1643326190000|2022-01-27 23:29:50|73.33|70.73|73.41|70.81|73.41|70.81|73.33|70.73|0
1643326200000|2022-01-27 23:30:00|73.46|70.86|73.54|70.94|73.88|71.28|73.46|70.86|0
1643326210000|2022-01-27 23:30:10|73.33|70.73|72.95|70.35|73.33|70.73|72.95|70.35|0
1643326220000|2022-01-27 23:30:20|72.9|70.3|72.99|70.39|72.99|70.39|72.86|70.26|0
1643326230000|2022-01-27 23:30:30|72.94|70.34|72.9|70.3|72.94|70.34|72.9|70.3|0
1643326240000|2022-01-27 23:30:40|72.82|70.22|72.69|70.09|72.82|70.22|72.69|70.09|0
1643326250000|2022-01-27 23:30:50|72.73|70.13|72.61|70.01|72.73|70.13|72.61|70.01|0
1643326260000|2022-01-27 23:31:00|72.44|69.84|72.61|70.01|72.69|70.09|72.44|69.84|0
1643326270000|2022-01-27 23:31:10|72.52|69.92|72.48|69.88|72.56|69.96|72.48|69.88|0
1643326280000|2022-01-27 23:31:20|72.56|69.96|72.9|70.3|72.9|70.3|72.52|69.92|0
1643326290000|2022-01-27 23:31:30|72.98|70.38|73.11|70.51|73.11|70.51|72.98|70.38|0
1643326300000|2022-01-27 23:31:40|72.98|70.38|72.77|70.17|73.07|70.47|72.77|70.17|0
1643326310000|2022-01-27 23:31:50|72.73|70.13|72.52|69.92|72.86|70.26|72.52|69.92|0
1643326320000|2022-01-27 23:32:00|72.44|69.84|72.56|69.96|72.56|69.96|72.44|69.84|0
1643326330000|2022-01-27 23:32:10|72.52|69.92|72.52|69.92|72.6|70|72.52|69.92|0
1643326340000|2022-01-27 23:32:20|72.44|69.84|72.6|70|72.6|70|72.44|69.84|0
1643326350000|2022-01-27 23:32:30|72.65|70.05|72.65|70.05|72.65|70.05|72.52|69.92|0
1643326360000|2022-01-27 23:32:40|72.69|70.09|72.6|70|72.69|70.09|72.6|70|0
1643326370000|2022-01-27 23:32:50|72.9|70.3|72.77|70.17|72.9|70.3|72.77|70.17|0
1643326380000|2022-01-27 23:33:00|72.86|70.26|72.77|70.17|72.86|70.26|72.77|70.17|0
1643326390000|2022-01-27 23:33:10|72.9|70.3|72.9|70.3|72.9|70.3|72.9|70.3|0
1643326400000|2022-01-27 23:33:20|72.86|70.26|72.98|70.38|72.98|70.38|72.86|70.26|0
1643326410000|2022-01-27 23:33:30|72.9|70.3|72.52|69.92|72.9|70.3|72.52|69.92|0
1643326420000|2022-01-27 23:33:40|72.43|69.83|72.48|69.88|72.52|69.92|72.43|69.83|0
1643326430000|2022-01-27 23:33:50|72.43|69.83|72.6|70|72.6|70|72.43|69.83|0
1643326440000|2022-01-27 23:34:00|72.43|69.83|72.47|69.87|72.47|69.87|72.43|69.83|0
1643326450000|2022-01-27 23:34:10|72.43|69.83|72.43|69.83|72.64|70.04|72.43|69.83|0
1643326460000|2022-01-27 23:34:20|72.56|69.96|72.52|69.92|72.56|69.96|72.43|69.83|0
1643326470000|2022-01-27 23:34:30|72.56|69.96|72.43|69.83|72.56|69.96|72.43|69.83|0
1643326480000|2022-01-27 23:34:40|72.35|69.75|72.31|69.71|72.35|69.75|72.27|69.67|0
1643326490000|2022-01-27 23:34:50|72.27|69.67|72.18|69.58|72.31|69.71|72.18|69.58|0
1643326500000|2022-01-27 23:35:00|72.05|69.45|72.35|69.75|72.35|69.75|72.05|69.45|0
1643326510000|2022-01-27 23:35:10|72.77|70.17|72.43|69.83|72.77|70.17|72.39|69.79|0
1643326520000|2022-01-27 23:35:20|72.52|69.92|72.39|69.79|72.52|69.92|72.39|69.79|0
1643326530000|2022-01-27 23:35:30|72.1|69.5|72.05|69.45|72.1|69.5|72.01|69.41|0
1643326540000|2022-01-27 23:35:40|72.39|69.79|72.43|69.83|72.43|69.83|72.39|69.79|0
1643326550000|2022-01-27 23:35:50|72.56|69.96|72.6|70|72.64|70.04|72.56|69.96|0
1643326560000|2022-01-27 23:36:00|72.56|69.96|72.39|69.79|72.56|69.96|72.39|69.79|0
1643326570000|2022-01-27 23:36:10|72.35|69.75|72.64|70.04|72.69|70.09|72.35|69.75|0
1643326580000|2022-01-27 23:36:20|72.73|70.13|72.6|70|72.73|70.13|72.6|70|0
1643326590000|2022-01-27 23:36:30|72.64|70.04|72.77|70.17|72.77|70.17|72.6|70|0
1643326600000|2022-01-27 23:36:40|72.73|70.13|72.81|70.21|72.81|70.21|72.73|70.13|0
1643326610000|2022-01-27 23:36:50|72.9|70.3|73.11|70.51|73.11|70.51|72.9|70.3|0
1643326620000|2022-01-27 23:37:00|73.06|70.46|73.02|70.42|73.11|70.51|73.02|70.42|0
1643326630000|2022-01-27 23:37:10|73.11|70.51|73.23|70.63|73.32|70.72|73.11|70.51|0
1643326640000|2022-01-27 23:37:20|73.06|70.46|73.11|70.51|73.19|70.59|72.85|70.25|0
1643326650000|2022-01-27 23:37:30|72.94|70.34|72.85|70.25|72.94|70.34|72.85|70.25|0
1643326660000|2022-01-27 23:37:40|72.94|70.34|73.02|70.42|73.02|70.42|72.89|70.29|0
1643326670000|2022-01-27 23:37:50|72.85|70.25|72.85|70.25|72.85|70.25|72.85|70.25|0
1643326680000|2022-01-27 23:38:00|72.94|70.34|73.02|70.42|73.11|70.51|72.94|70.34|0
1643326690000|2022-01-27 23:38:10|73.06|70.46|72.98|70.38|73.06|70.46|72.94|70.34|0
1643326700000|2022-01-27 23:38:20|73.11|70.51|73.15|70.55|73.32|70.72|73.11|70.51|0
1643326710000|2022-01-27 23:38:30|73.06|70.46|73.15|70.55|73.23|70.63|73.06|70.46|0
1643326720000|2022-01-27 23:38:40|73.02|70.42|72.98|70.38|73.06|70.46|72.98|70.38|0
1643326730000|2022-01-27 23:38:50|73.06|70.46|73.02|70.42|73.06|70.46|73.02|70.42|0
1643326740000|2022-01-27 23:39:00|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1643326750000|2022-01-27 23:39:10|73.23|70.63|73.36|70.76|73.36|70.76|73.19|70.59|0
1643326760000|2022-01-27 23:39:20|73.23|70.63|73.11|70.51|73.23|70.63|73.06|70.46|0
1643326770000|2022-01-27 23:39:30|73.06|70.46|73.28|70.68|73.28|70.68|73.06|70.46|0
1643326780000|2022-01-27 23:39:40|73.19|70.59|73.06|70.46|73.19|70.59|73.06|70.46|0
1643326800000|2022-01-27 23:40:00|73.02|70.42|73.11|70.51|73.19|70.59|73.02|70.42|0
1643326810000|2022-01-27 23:40:10|73.02|70.42|72.85|70.25|73.02|70.42|72.85|70.25|0
1643326820000|2022-01-27 23:40:20|72.77|70.17|72.68|70.08|72.77|70.17|72.68|70.08|0
1643326830000|2022-01-27 23:40:30|72.77|70.17|72.68|70.08|72.77|70.17|72.68|70.08|0
1643326840000|2022-01-27 23:40:40|72.77|70.17|73.02|70.42|73.02|70.42|72.77|70.17|0
1643326850000|2022-01-27 23:40:50|72.94|70.34|72.85|70.25|72.94|70.34|72.85|70.25|0
1643326860000|2022-01-27 23:41:00|72.51|69.91|72.55|69.95|72.6|70|72.51|69.91|0
1643326870000|2022-01-27 23:41:10|72.51|69.91|72.43|69.83|72.51|69.91|72.43|69.83|0
1643326880000|2022-01-27 23:41:20|72.34|69.74|72.18|69.58|72.34|69.74|72.18|69.58|0
1643326890000|2022-01-27 23:41:30|72.09|69.49|72.18|69.58|72.18|69.58|72.09|69.49|0
1643326900000|2022-01-27 23:41:40|72.09|69.49|71.88|69.28|72.09|69.49|71.88|69.28|0
1643326910000|2022-01-27 23:41:50|71.63|69.03|71.59|68.99|71.63|69.03|71.5|68.9|0
1643326920000|2022-01-27 23:42:00|71.42|68.82|71.84|69.24|71.84|69.24|71.42|68.82|0
1643326930000|2022-01-27 23:42:10|71.67|69.07|71.63|69.03|71.67|69.07|71.59|68.99|0
1643326940000|2022-01-27 23:42:20|71.84|69.24|71.92|69.32|71.92|69.32|71.75|69.15|0
1643326950000|2022-01-27 23:42:30|71.84|69.24|71.92|69.32|71.92|69.32|71.84|69.24|0
1643326960000|2022-01-27 23:42:40|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1643326970000|2022-01-27 23:42:50|72.09|69.49|72.01|69.41|72.09|69.49|72.01|69.41|0
1643326980000|2022-01-27 23:43:00|72.3|69.7|72.09|69.49|72.3|69.7|72.09|69.49|0
1643326990000|2022-01-27 23:43:10|72.26|69.66|72.13|69.53|72.3|69.7|72.13|69.53|0
1643327000000|2022-01-27 23:43:20|72.17|69.57|71.96|69.36|72.17|69.57|71.96|69.36|0
1643327010000|2022-01-27 23:43:30|71.92|69.32|71.71|69.11|71.92|69.32|71.71|69.11|0
1643327020000|2022-01-27 23:43:40|71.59|68.99|71.67|69.07|71.67|69.07|71.5|68.9|0
1643327030000|2022-01-27 23:43:50|71.59|68.99|71.59|68.99|71.59|68.99|71.42|68.82|0
1643327040000|2022-01-27 23:44:00|71.5|68.9|71.67|69.07|71.67|69.07|71.42|68.82|0
1643327050000|2022-01-27 23:44:10|71.63|69.03|71.5|68.9|71.63|69.03|71.5|68.9|0
1643327060000|2022-01-27 23:44:20|71.42|68.82|71.33|68.73|71.54|68.94|71.33|68.73|0
1643327070000|2022-01-27 23:44:30|71.59|68.99|71.5|68.9|71.59|68.99|71.46|68.86|0
1643327080000|2022-01-27 23:44:40|71.33|68.73|71.33|68.73|71.46|68.86|71.33|68.73|0
1643327090000|2022-01-27 23:44:50|71.5|68.9|71.67|69.07|71.67|69.07|71.5|68.9|0
1643327100000|2022-01-27 23:45:00|71.88|69.28|72.04|69.44|72.04|69.44|71.75|69.15|0
1643327110000|2022-01-27 23:45:10|72|69.4|72|69.4|72|69.4|72|69.4|0
1643327120000|2022-01-27 23:45:20|71.84|69.24|72.09|69.49|72.09|69.49|71.84|69.24|0
1643327130000|2022-01-27 23:45:30|72.13|69.53|72.09|69.49|72.13|69.53|72.09|69.49|0
1643327140000|2022-01-27 23:45:40|72.26|69.66|71.88|69.28|72.26|69.66|71.88|69.28|0
1643327150000|2022-01-27 23:45:50|71.84|69.24|72.09|69.49|72.09|69.49|71.84|69.24|0
1643327160000|2022-01-27 23:46:00|72.3|69.7|72.76|70.16|72.76|70.16|72.3|69.7|0
1643327170000|2022-01-27 23:46:10|72.85|70.25|72.55|69.95|72.85|70.25|72.55|69.95|0
1643327180000|2022-01-27 23:46:20|72.17|69.57|72.26|69.66|72.34|69.74|72.17|69.57|0
1643327190000|2022-01-27 23:46:30|72.3|69.7|72.21|69.61|72.3|69.7|72.21|69.61|0
1643327200000|2022-01-27 23:46:40|72.17|69.57|72.13|69.53|72.17|69.57|72.04|69.44|0
1643327210000|2022-01-27 23:46:50|72.34|69.74|72|69.4|72.34|69.74|72|69.4|0
1643327220000|2022-01-27 23:47:00|72.09|69.49|72|69.4|72.21|69.61|72|69.4|0
1643327230000|2022-01-27 23:47:10|71.87|69.27|71.58|68.98|71.87|69.27|71.58|68.98|0
1643327240000|2022-01-27 23:47:20|71.67|69.07|71.58|68.98|71.71|69.11|71.58|68.98|0
1643327250000|2022-01-27 23:47:30|71.71|69.11|71.92|69.32|71.92|69.32|71.71|69.11|0
1643327260000|2022-01-27 23:47:40|71.87|69.27|71.83|69.23|71.87|69.27|71.71|69.11|0
1643327270000|2022-01-27 23:47:50|71.92|69.32|72|69.4|72|69.4|71.92|69.32|0
1643327280000|2022-01-27 23:48:00|72.13|69.53|72.29|69.69|72.29|69.69|72.13|69.53|0
1643327290000|2022-01-27 23:48:10|72.25|69.65|72.17|69.57|72.29|69.69|72.17|69.57|0
1643327300000|2022-01-27 23:48:20|72.09|69.49|72.09|69.49|72.21|69.61|72.09|69.49|0
1643327310000|2022-01-27 23:48:30|71.92|69.32|71.62|69.02|71.92|69.32|71.62|69.02|0
1643327320000|2022-01-27 23:48:40|71.71|69.11|71.75|69.15|71.87|69.27|71.71|69.11|0
1643327330000|2022-01-27 23:48:50|71.83|69.23|72.04|69.44|72.04|69.44|71.75|69.15|0
1643327340000|2022-01-27 23:49:00|72|69.4|72.08|69.48|72.08|69.48|71.96|69.36|0
1643327350000|2022-01-27 23:49:10|71.92|69.32|72.08|69.48|72.08|69.48|71.83|69.23|0
1643327360000|2022-01-27 23:49:20|71.92|69.32|71.83|69.23|71.96|69.36|71.83|69.23|0
1643327370000|2022-01-27 23:49:30|71.66|69.06|71.58|68.98|71.66|69.06|71.58|68.98|0
1643327380000|2022-01-27 23:49:40|71.54|68.94|71.66|69.06|71.66|69.06|71.41|68.81|0
1643327390000|2022-01-27 23:49:50|71.54|68.94|71.5|68.9|71.62|69.02|71.5|68.9|0
1643327400000|2022-01-27 23:50:00|71.41|68.81|71.41|68.81|71.5|68.9|71.37|68.77|0
1643327410000|2022-01-27 23:50:10|71.58|68.98|71.33|68.73|71.58|68.98|71.33|68.73|0
1643327420000|2022-01-27 23:50:20|71.5|68.9|71.58|68.98|71.58|68.98|71.5|68.9|0
1643327430000|2022-01-27 23:50:30|71.45|68.85|71.54|68.94|71.58|68.98|71.45|68.85|0
1643327440000|2022-01-27 23:50:40|71.41|68.81|71.37|68.77|71.41|68.81|71.37|68.77|0
1643327450000|2022-01-27 23:50:50|71.41|68.81|71.33|68.73|71.45|68.85|71.33|68.73|0
1643327460000|2022-01-27 23:51:00|71.41|68.81|71.41|68.81|71.45|68.85|71.41|68.81|0
1643327470000|2022-01-27 23:51:10|71.33|68.73|71.25|68.65|71.37|68.77|71.25|68.65|0
1643327480000|2022-01-27 23:51:20|71.16|68.56|71.12|68.52|71.16|68.56|71.12|68.52|0
1643327490000|2022-01-27 23:51:30|71.16|68.56|71.25|68.65|71.33|68.73|71.16|68.56|0
1643327500000|2022-01-27 23:51:40|71.12|68.52|71|68.4|71.12|68.52|71|68.4|0
1643327510000|2022-01-27 23:51:50|71.08|68.48|70.83|68.23|71.08|68.48|70.83|68.23|0
1643327520000|2022-01-27 23:52:00|70.91|68.31|70.99|68.39|70.99|68.39|70.91|68.31|0
1643327530000|2022-01-27 23:52:10|70.91|68.31|70.75|68.15|70.91|68.31|70.75|68.15|0
1643327540000|2022-01-27 23:52:20|70.83|68.23|70.75|68.15|70.83|68.23|70.75|68.15|0
1643327550000|2022-01-27 23:52:30|70.79|68.19|70.83|68.23|70.83|68.23|70.79|68.19|0
1643327560000|2022-01-27 23:52:40|70.79|68.19|70.66|68.06|70.83|68.23|70.66|68.06|0
1643327570000|2022-01-27 23:52:50|70.7|68.1|70.91|68.31|70.91|68.31|70.7|68.1|0
1643327580000|2022-01-27 23:53:00|70.87|68.27|70.74|68.14|70.87|68.27|70.74|68.14|0
1643327590000|2022-01-27 23:53:10|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1643327600000|2022-01-27 23:53:20|70.83|68.23|70.91|68.31|70.91|68.31|70.83|68.23|0
1643327610000|2022-01-27 23:53:30|70.87|68.27|70.83|68.23|70.87|68.27|70.83|68.23|0
1643327620000|2022-01-27 23:53:40|70.7|68.1|70.74|68.14|70.78|68.18|70.7|68.1|0
1643327630000|2022-01-27 23:53:50|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1643327640000|2022-01-27 23:54:00|70.99|68.39|70.83|68.23|70.99|68.39|70.5|67.9|0
1643327650000|2022-01-27 23:54:10|70.7|68.1|70.99|68.39|70.99|68.39|70.7|68.1|0
1643327660000|2022-01-27 23:54:20|70.95|68.35|71.24|68.64|71.24|68.64|70.95|68.35|0
1643327670000|2022-01-27 23:54:30|71.33|68.73|71.74|69.14|71.74|69.14|71.33|68.73|0
1643327680000|2022-01-27 23:54:40|71.66|69.06|71.49|68.89|71.66|69.06|71.49|68.89|0
1643327690000|2022-01-27 23:54:50|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1643327700000|2022-01-27 23:55:00|71.62|69.02|71.62|69.02|71.7|69.1|71.58|68.98|0
1643327710000|2022-01-27 23:55:10|71.33|68.73|71.08|68.48|71.33|68.73|71.08|68.48|0
1643327720000|2022-01-27 23:55:20|70.95|68.35|70.66|68.06|70.95|68.35|70.66|68.06|0
1643327730000|2022-01-27 23:55:30|70.74|68.14|71.08|68.48|71.08|68.48|70.74|68.14|0
1643327740000|2022-01-27 23:55:40|70.74|68.14|70.83|68.23|70.83|68.23|70.74|68.14|0
1643327750000|2022-01-27 23:55:50|70.66|68.06|70.66|68.06|70.74|68.14|70.66|68.06|0
1643327760000|2022-01-27 23:56:00|70.62|68.02|70.58|67.98|70.62|68.02|70.58|67.98|0
1643327770000|2022-01-27 23:56:10|70.7|68.1|70.49|67.89|70.7|68.1|70.49|67.89|0
1643327780000|2022-01-27 23:56:20|70.53|67.93|70.49|67.89|70.53|67.93|70.49|67.89|0
1643327790000|2022-01-27 23:56:30|70.33|67.73|70.58|67.98|70.58|67.98|70.33|67.73|0
1643327800000|2022-01-27 23:56:40|70.49|67.89|70.7|68.1|70.7|68.1|70.49|67.89|0
1643327810000|2022-01-27 23:56:50|70.66|68.06|70.62|68.02|70.66|68.06|70.62|68.02|0
1643327820000|2022-01-27 23:57:00|70.66|68.06|70.74|68.14|70.74|68.14|70.66|68.06|0
1643327830000|2022-01-27 23:57:10|70.91|68.31|70.74|68.14|70.91|68.31|70.74|68.14|0
1643327840000|2022-01-27 23:57:20|70.66|68.06|70.66|68.06|70.74|68.14|70.66|68.06|0
1643327850000|2022-01-27 23:57:30|70.49|67.89|70.41|67.81|70.49|67.89|70.41|67.81|0
1643327860000|2022-01-27 23:57:40|70.08|67.48|69.67|67.07|70.08|67.48|69.67|67.07|0
1643327870000|2022-01-27 23:57:50|69.75|67.15|69.71|67.11|69.75|67.15|69.71|67.11|0
1643327880000|2022-01-27 23:58:00|69.67|67.07|69.54|66.94|69.75|67.15|69.5|66.9|0
1643327890000|2022-01-27 23:58:10|69.5|66.9|69.34|66.74|69.5|66.9|69.34|66.74|0
1643327900000|2022-01-27 23:58:20|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1643327910000|2022-01-27 23:58:30|69.34|66.74|69.22|66.62|69.34|66.74|69.18|66.58|0
1643327920000|2022-01-27 23:58:40|69.18|66.58|69.26|66.66|69.3|66.7|69.09|66.49|0
1643327930000|2022-01-27 23:58:50|69.34|66.74|69.34|66.74|69.34|66.74|69.26|66.66|0
1643327940000|2022-01-27 23:59:00|69.26|66.66|69.34|66.74|69.34|66.74|69.26|66.66|0
1643327950000|2022-01-27 23:59:10|69.26|66.66|69.3|66.7|69.3|66.7|69.26|66.66|0
1643327960000|2022-01-27 23:59:20|69.26|66.66|69.09|66.49|69.26|66.66|68.93|66.33|0
1643327970000|2022-01-27 23:59:30|69.26|66.66|69.3|66.7|69.34|66.74|69.26|66.66|0
1643327980000|2022-01-27 23:59:40|69.42|66.82|69.09|66.49|69.42|66.82|69.09|66.49|0
1643327990000|2022-01-27 23:59:50|69.21|66.61|69.01|66.41|69.21|66.61|69.01|66.41|0
1643328000000|2022-01-28 00:00:00|68.69|66.09|68.72|66.12|68.72|66.12|68.69|66.09|0
1643328010000|2022-01-28 00:00:10|68.69|66.09|68.89|66.29|68.89|66.29|68.69|66.09|0
1643328020000|2022-01-28 00:00:20|68.85|66.25|68.77|66.17|68.85|66.25|68.77|66.17|0
1643328030000|2022-01-28 00:00:30|68.85|66.25|68.85|66.25|68.93|66.33|68.81|66.21|0
1643328040000|2022-01-28 00:00:40|68.89|66.29|68.85|66.25|68.93|66.33|68.85|66.25|0
1643328050000|2022-01-28 00:00:50|68.77|66.17|69.26|66.66|69.34|66.74|68.77|66.17|0
1643328060000|2022-01-28 00:01:00|69.01|66.41|68.81|66.21|69.01|66.41|68.77|66.17|0
1643328070000|2022-01-28 00:01:10|68.85|66.25|68.89|66.29|68.93|66.33|68.85|66.25|0
1643328080000|2022-01-28 00:01:20|68.85|66.25|68.64|66.04|68.85|66.25|68.64|66.04|0
1643328090000|2022-01-28 00:01:30|68.52|65.92|68.44|65.84|68.52|65.92|68.2|65.6|0
1643328100000|2022-01-28 00:01:40|68.32|65.72|68.36|65.76|68.36|65.76|68.28|65.68|0
1643328110000|2022-01-28 00:01:50|68.32|65.72|67.75|65.15|68.32|65.72|67.75|65.15|0
1643328120000|2022-01-28 00:02:00|67.79|65.19|67.91|65.31|67.91|65.31|67.79|65.19|0
1643328130000|2022-01-28 00:02:10|68.12|65.52|67.87|65.27|68.12|65.52|67.83|65.23|0
1643328140000|2022-01-28 00:02:20|67.79|65.19|67.63|65.03|67.79|65.19|67.55|64.95|0
1643328150000|2022-01-28 00:02:30|67.59|64.99|67.39|64.79|67.59|64.99|67.31|64.71|0
1643328160000|2022-01-28 00:02:40|67.47|64.87|67.87|65.27|67.87|65.27|67.47|64.87|0
1643328170000|2022-01-28 00:02:50|68.2|65.6|68.12|65.52|68.2|65.6|68.12|65.52|0
1643328180000|2022-01-28 00:03:00|67.95|65.35|67.71|65.11|67.95|65.35|67.71|65.11|0
1643328190000|2022-01-28 00:03:10|67.75|65.15|67.79|65.19|67.79|65.19|67.67|65.07|0
1643328200000|2022-01-28 00:03:20|67.87|65.27|68.04|65.44|68.12|65.52|67.83|65.23|0
1643328210000|2022-01-28 00:03:30|68.2|65.6|68.28|65.68|68.32|65.72|68.2|65.6|0
1643328220000|2022-01-28 00:03:40|68.24|65.64|68.32|65.72|68.36|65.76|68.24|65.64|0
1643328230000|2022-01-28 00:03:50|68.28|65.68|68.44|65.84|68.44|65.84|68.28|65.68|0
1643328240000|2022-01-28 00:04:00|68.36|65.76|68.68|66.08|68.68|66.08|68.36|65.76|0
1643328250000|2022-01-28 00:04:10|68.76|66.16|68.76|66.16|68.76|66.16|68.68|66.08|0
1643328260000|2022-01-28 00:04:20|68.8|66.2|68.93|66.33|68.93|66.33|68.8|66.2|0
1643328270000|2022-01-28 00:04:30|69.01|66.41|69.25|66.65|69.25|66.65|69.01|66.41|0
1643328280000|2022-01-28 00:04:40|69.42|66.82|69.42|66.82|69.62|67.02|69.42|66.82|0
1643328290000|2022-01-28 00:04:50|69.5|66.9|69.29|66.69|69.5|66.9|69.29|66.69|0
1643328300000|2022-01-28 00:05:00|69.33|66.73|69.46|66.86|69.46|66.86|69.33|66.73|0
1643328310000|2022-01-28 00:05:10|69.42|66.82|69.5|66.9|69.5|66.9|69.25|66.65|0
1643328320000|2022-01-28 00:05:20|69.45|66.85|69.58|66.98|69.58|66.98|69.45|66.85|0
1643328330000|2022-01-28 00:05:30|69.5|66.9|69.54|66.94|69.58|66.98|69.5|66.9|0
1643328340000|2022-01-28 00:05:40|69.5|66.9|69.33|66.73|69.5|66.9|69.29|66.69|0
1643328350000|2022-01-28 00:05:50|69.29|66.69|69.25|66.65|69.33|66.73|69.25|66.65|0
1643328360000|2022-01-28 00:06:00|69.42|66.82|69.33|66.73|69.42|66.82|69.33|66.73|0
1643328370000|2022-01-28 00:06:10|69.05|66.45|68.96|66.36|69.05|66.45|68.96|66.36|0
1643328380000|2022-01-28 00:06:20|68.88|66.28|68.84|66.24|69.01|66.41|68.84|66.24|0
1643328390000|2022-01-28 00:06:30|68.8|66.2|68.76|66.16|69.01|66.41|68.76|66.16|0
1643328400000|2022-01-28 00:06:40|68.8|66.2|68.84|66.24|68.84|66.24|68.8|66.2|0
1643328410000|2022-01-28 00:06:50|68.92|66.32|68.96|66.36|68.96|66.36|68.92|66.32|0
1643328420000|2022-01-28 00:07:00|69.01|66.41|69.25|66.65|69.25|66.65|68.96|66.36|0
1643328430000|2022-01-28 00:07:10|69.17|66.57|69.17|66.57|69.17|66.57|69.17|66.57|0
1643328440000|2022-01-28 00:07:20|69.33|66.73|69.33|66.73|69.33|66.73|69.25|66.65|0
1643328450000|2022-01-28 00:07:30|69.29|66.69|69.37|66.77|69.37|66.77|69.25|66.65|0
1643328460000|2022-01-28 00:07:40|69.21|66.61|69.37|66.77|69.37|66.77|69.21|66.61|0
1643328470000|2022-01-28 00:07:50|69.33|66.73|69.41|66.81|69.41|66.81|69.33|66.73|0
1643328480000|2022-01-28 00:08:00|69.7|67.1|69.5|66.9|69.7|67.1|69.41|66.81|0
1643328490000|2022-01-28 00:08:10|69.09|66.49|69.17|66.57|69.17|66.57|69|66.4|0
1643328500000|2022-01-28 00:08:20|69.25|66.65|69.21|66.61|69.25|66.65|69.17|66.57|0
1643328510000|2022-01-28 00:08:30|69.25|66.65|69.33|66.73|69.37|66.77|69.25|66.65|0
1643328520000|2022-01-28 00:08:40|69.29|66.69|69.04|66.44|69.29|66.69|69.04|66.44|0
1643328530000|2022-01-28 00:08:50|69.09|66.49|68.84|66.24|69.09|66.49|68.84|66.24|0
1643328540000|2022-01-28 00:09:00|68.8|66.2|68.27|65.67|68.8|66.2|68.27|65.67|0
1643328550000|2022-01-28 00:09:10|68.11|65.51|68.03|65.43|68.11|65.51|68.03|65.43|0
1643328560000|2022-01-28 00:09:20|68.11|65.51|68.23|65.63|68.27|65.67|68.11|65.51|0
1643328570000|2022-01-28 00:09:30|68.27|65.67|68.35|65.75|68.35|65.75|68.27|65.67|0
1643328580000|2022-01-28 00:09:40|68.6|66|68.43|65.83|68.6|66|68.39|65.79|0
1643328590000|2022-01-28 00:09:50|68.07|65.47|67.5|64.9|68.07|65.47|67.5|64.9|0
1643328600000|2022-01-28 00:10:00|67.59|64.99|67.95|65.35|68.03|65.43|67.59|64.99|0
1643328610000|2022-01-28 00:10:10|67.83|65.23|67.75|65.15|67.87|65.27|67.75|65.15|0
1643328620000|2022-01-28 00:10:20|67.83|65.23|68.03|65.43|68.03|65.43|67.75|65.15|0
1643328630000|2022-01-28 00:10:30|68.23|65.63|68.07|65.47|68.23|65.63|68.07|65.47|0
1643328640000|2022-01-28 00:10:40|67.99|65.39|68.11|65.51|68.27|65.67|67.99|65.39|0
1643328650000|2022-01-28 00:10:50|68.23|65.63|68.11|65.51|68.23|65.63|68.11|65.51|0
1643328660000|2022-01-28 00:11:00|68.15|65.55|68.35|65.75|68.35|65.75|68.11|65.51|0
1643328670000|2022-01-28 00:11:10|68.76|66.16|68.84|66.24|68.84|66.24|68.76|66.16|0
1643328680000|2022-01-28 00:11:20|68.76|66.16|68.96|66.36|69|66.4|68.76|66.16|0
1643328690000|2022-01-28 00:11:30|69|66.4|69.12|66.52|69.12|66.52|69|66.4|0
1643328700000|2022-01-28 00:11:40|69.2|66.6|69.04|66.44|69.25|66.65|69.04|66.44|0
1643328710000|2022-01-28 00:11:50|68.88|66.28|68.92|66.32|68.96|66.36|68.88|66.28|0
1643328720000|2022-01-28 00:12:00|68.96|66.36|68.68|66.08|68.96|66.36|68.68|66.08|0
1643328730000|2022-01-28 00:12:10|68.76|66.16|68.84|66.24|68.84|66.24|68.76|66.16|0
1643328740000|2022-01-28 00:12:20|68.68|66.08|68.47|65.87|68.68|66.08|68.47|65.87|0
1643328750000|2022-01-28 00:12:30|68.51|65.91|68.43|65.83|68.51|65.91|68.43|65.83|0
1643328760000|2022-01-28 00:12:40|68.51|65.91|68.39|65.79|68.59|65.99|68.39|65.79|0
1643328770000|2022-01-28 00:12:50|68.35|65.75|68.35|65.75|68.35|65.75|68.31|65.71|0
1643328780000|2022-01-28 00:13:00|68.43|65.83|68.71|66.11|68.88|66.28|68.43|65.83|0
1643328790000|2022-01-28 00:13:10|68.63|66.03|68.59|65.99|68.67|66.07|68.59|65.99|0
1643328800000|2022-01-28 00:13:20|68.63|66.03|68.63|66.03|68.71|66.11|68.63|66.03|0
1643328810000|2022-01-28 00:13:30|68.76|66.16|69.08|66.48|69.08|66.48|68.76|66.16|0
1643328820000|2022-01-28 00:13:40|69.04|66.44|69.41|66.81|69.41|66.81|69.04|66.44|0
1643328830000|2022-01-28 00:13:50|69.33|66.73|69.24|66.64|69.41|66.81|69.12|66.52|0
1643328840000|2022-01-28 00:14:00|69.41|66.81|69.41|66.81|69.41|66.81|69.41|66.81|0
1643328850000|2022-01-28 00:14:10|69.57|66.97|69.33|66.73|69.57|66.97|69.33|66.73|0
1643328860000|2022-01-28 00:14:20|69.41|66.81|69.41|66.81|69.41|66.81|69.33|66.73|0
1643328870000|2022-01-28 00:14:30|69.57|66.97|69.98|67.38|69.98|67.38|69.57|66.97|0
1643328880000|2022-01-28 00:14:40|70.07|67.47|70.6|68|70.6|68|70.07|67.47|0
1643328890000|2022-01-28 00:14:50|70.64|68.04|70.73|68.13|70.73|68.13|70.64|68.04|0
1643328900000|2022-01-28 00:15:00|70.64|68.04|70.64|68.04|70.64|68.04|70.48|67.88|0
1643328910000|2022-01-28 00:15:10|70.52|67.92|70.81|68.21|71.06|68.46|70.52|67.92|0
1643328920000|2022-01-28 00:15:20|70.73|68.13|70.27|67.67|70.73|68.13|70.27|67.67|0
1643328930000|2022-01-28 00:15:30|70.35|67.75|69.77|67.17|70.35|67.75|69.77|67.17|0
1643328940000|2022-01-28 00:15:40|69.82|67.22|69.82|67.22|69.9|67.3|69.74|67.14|0
1643328950000|2022-01-28 00:15:50|69.9|67.3|69.82|67.22|69.9|67.3|69.77|67.17|0
1643328960000|2022-01-28 00:16:00|69.94|67.34|69.77|67.17|69.94|67.34|69.69|67.09|0
1643328970000|2022-01-28 00:16:10|69.82|67.22|69.77|67.17|69.82|67.22|69.73|67.13|0
1643328980000|2022-01-28 00:16:20|69.69|67.09|69.53|66.93|69.69|67.09|69.36|66.76|0
1643328990000|2022-01-28 00:16:30|69.41|66.81|69.41|66.81|69.41|66.81|69.36|66.76|0
1643329000000|2022-01-28 00:16:40|69.57|66.97|69.53|66.93|69.57|66.97|69.53|66.93|0
1643329010000|2022-01-28 00:16:50|69.73|67.13|69.49|66.89|69.9|67.3|69.49|66.89|0
1643329020000|2022-01-28 00:17:00|69.53|66.93|69.77|67.17|69.77|67.17|69.53|66.93|0
1643329030000|2022-01-28 00:17:10|69.53|66.93|69.49|66.89|69.53|66.93|69.49|66.89|0
1643329040000|2022-01-28 00:17:20|69.44|66.84|69.53|66.93|69.53|66.93|69.44|66.84|0
1643329050000|2022-01-28 00:17:30|69.57|66.97|69.53|66.93|69.57|66.97|69.53|66.93|0
1643329060000|2022-01-28 00:17:40|69.36|66.76|69.41|66.81|69.44|66.84|69.36|66.76|0
1643329070000|2022-01-28 00:17:50|69.61|67.01|69.69|67.09|69.69|67.09|69.61|67.01|0
1643329080000|2022-01-28 00:18:00|69.61|67.01|69.4|66.8|69.61|67.01|69.4|66.8|0
1643329090000|2022-01-28 00:18:10|69.08|66.48|69.08|66.48|69.08|66.48|69.04|66.44|0
1643329100000|2022-01-28 00:18:20|69.04|66.44|69.24|66.64|69.24|66.64|69.04|66.44|0
1643329110000|2022-01-28 00:18:30|69.28|66.68|69|66.4|69.28|66.68|69|66.4|0
1643329120000|2022-01-28 00:18:40|68.95|66.35|68.91|66.31|69|66.4|68.87|66.27|0
1643329130000|2022-01-28 00:18:50|68.87|66.27|68.75|66.15|68.87|66.27|68.63|66.03|0
1643329140000|2022-01-28 00:19:00|69.03|66.43|68.79|66.19|69.03|66.43|68.79|66.19|0
1643329150000|2022-01-28 00:19:10|68.67|66.07|68.87|66.27|68.87|66.27|68.67|66.07|0
1643329160000|2022-01-28 00:19:20|68.91|66.31|68.79|66.19|68.91|66.31|68.79|66.19|0
1643329170000|2022-01-28 00:19:30|68.75|66.15|68.63|66.03|68.75|66.15|68.63|66.03|0
1643329180000|2022-01-28 00:19:40|68.59|65.99|68.51|65.91|68.59|65.99|68.43|65.83|0
1643329190000|2022-01-28 00:19:50|68.46|65.86|68.79|66.19|68.79|66.19|68.46|65.86|0
1643329200000|2022-01-28 00:20:00|68.87|66.27|68.83|66.23|69.2|66.6|68.83|66.23|0
1643329210000|2022-01-28 00:20:10|68.79|66.19|68.67|66.07|68.79|66.19|68.63|66.03|0
1643329220000|2022-01-28 00:20:20|68.63|66.03|68.83|66.23|68.83|66.23|68.63|66.03|0
1643329230000|2022-01-28 00:20:30|68.87|66.27|68.75|66.15|68.87|66.27|68.63|66.03|0
1643329240000|2022-01-28 00:20:40|68.71|66.11|68.55|65.95|68.75|66.15|68.55|65.95|0
1643329250000|2022-01-28 00:20:50|68.38|65.78|68.18|65.58|68.38|65.78|68.02|65.42|0
1643329260000|2022-01-28 00:21:00|68.14|65.54|68.06|65.46|68.14|65.54|68.02|65.42|0
1643329270000|2022-01-28 00:21:10|68.1|65.5|67.98|65.38|68.1|65.5|67.9|65.3|0
1643329280000|2022-01-28 00:21:20|68.1|65.5|68.06|65.46|68.1|65.5|68.02|65.42|0
1643329290000|2022-01-28 00:21:30|68.1|65.5|68.34|65.74|68.34|65.74|68.1|65.5|0
1643329300000|2022-01-28 00:21:40|68.1|65.5|68.14|65.54|68.18|65.58|68.1|65.5|0
1643329310000|2022-01-28 00:21:50|68.22|65.62|68.18|65.58|68.26|65.66|68.18|65.58|0
1643329320000|2022-01-28 00:22:00|68.22|65.62|68.22|65.62|68.22|65.62|68.18|65.58|0
1643329330000|2022-01-28 00:22:10|68.18|65.58|68.18|65.58|68.18|65.58|68.14|65.54|0
1643329340000|2022-01-28 00:22:20|68.1|65.5|68.14|65.54|68.18|65.58|68.1|65.5|0
1643329350000|2022-01-28 00:22:30|68.26|65.66|68.1|65.5|68.26|65.66|68.1|65.5|0
1643329360000|2022-01-28 00:22:40|68.18|65.58|68.42|65.82|68.46|65.86|68.18|65.58|0
1643329370000|2022-01-28 00:22:50|68.46|65.86|68.3|65.7|68.46|65.86|68.26|65.66|0
1643329380000|2022-01-28 00:23:00|68.42|65.82|68.3|65.7|68.42|65.82|68.26|65.66|0
1643329390000|2022-01-28 00:23:10|68.34|65.74|68.59|65.99|68.67|66.07|68.34|65.74|0
1643329400000|2022-01-28 00:23:20|68.75|66.15|68.83|66.23|68.83|66.23|68.75|66.15|0
1643329410000|2022-01-28 00:23:30|68.99|66.39|68.99|66.39|68.99|66.39|68.99|66.39|0
1643329420000|2022-01-28 00:23:40|68.95|66.35|68.58|65.98|68.95|66.35|68.58|65.98|0
1643329430000|2022-01-28 00:23:50|68.5|65.9|68.75|66.15|68.75|66.15|68.5|65.9|0
1643329440000|2022-01-28 00:24:00|68.58|65.98|68.67|66.07|68.67|66.07|68.58|65.98|0
1643329450000|2022-01-28 00:24:10|68.91|66.31|68.87|66.27|68.91|66.31|68.75|66.15|0
1643329460000|2022-01-28 00:24:20|68.75|66.15|68.79|66.19|68.79|66.19|68.67|66.07|0
1643329470000|2022-01-28 00:24:30|68.7|66.1|68.75|66.15|68.75|66.15|68.7|66.1|0
1643329480000|2022-01-28 00:24:40|68.7|66.1|68.99|66.39|68.99|66.39|68.7|66.1|0
1643329490000|2022-01-28 00:24:50|69.03|66.43|68.91|66.31|69.03|66.43|68.91|66.31|0
1643329500000|2022-01-28 00:25:00|68.7|66.1|68.38|65.78|68.7|66.1|68.34|65.74|0
1643329510000|2022-01-28 00:25:10|68.46|65.86|68.75|66.15|68.75|66.15|68.46|65.86|0
1643329520000|2022-01-28 00:25:20|68.79|66.19|69.03|66.43|69.03|66.43|68.79|66.19|0
1643329530000|2022-01-28 00:25:30|69.07|66.47|69.4|66.8|69.52|66.92|69.07|66.47|0
1643329540000|2022-01-28 00:25:40|69.52|66.92|69.68|67.08|69.68|67.08|69.52|66.92|0
1643329550000|2022-01-28 00:25:50|69.73|67.13|69.19|66.59|69.73|67.13|69.19|66.59|0
1643329560000|2022-01-28 00:26:00|69.23|66.63|69.03|66.43|69.23|66.63|68.87|66.27|0
1643329570000|2022-01-28 00:26:10|68.83|66.23|69.03|66.43|69.03|66.43|68.83|66.23|0
1643329580000|2022-01-28 00:26:20|68.91|66.31|68.75|66.15|68.91|66.31|68.75|66.15|0
1643329590000|2022-01-28 00:26:30|68.66|66.06|68.87|66.27|68.87|66.27|68.66|66.06|0
1643329600000|2022-01-28 00:26:40|68.83|66.23|68.7|66.1|68.91|66.31|68.7|66.1|0
1643329610000|2022-01-28 00:26:50|68.83|66.23|68.66|66.06|68.83|66.23|68.42|65.82|0
1643329620000|2022-01-28 00:27:00|68.58|65.98|68.34|65.74|68.58|65.98|68.1|65.5|0
1643329630000|2022-01-28 00:27:10|68.3|65.7|68.34|65.74|68.42|65.82|68.3|65.7|0
1643329640000|2022-01-28 00:27:20|68.5|65.9|68.54|65.94|68.54|65.94|68.5|65.9|0
1643329650000|2022-01-28 00:27:30|68.38|65.78|68.26|65.66|68.38|65.78|68.26|65.66|0
1643329660000|2022-01-28 00:27:40|68.18|65.58|68.26|65.66|68.26|65.66|68.18|65.58|0
1643329670000|2022-01-28 00:27:50|68.42|65.82|68.58|65.98|68.66|66.06|68.42|65.82|0
1643329680000|2022-01-28 00:28:00|68.74|66.14|68.83|66.23|68.83|66.23|68.66|66.06|0
1643329690000|2022-01-28 00:28:10|68.78|66.18|68.78|66.18|68.78|66.18|68.74|66.14|0
1643329700000|2022-01-28 00:28:20|68.7|66.1|68.42|65.82|68.7|66.1|68.42|65.82|0
1643329710000|2022-01-28 00:28:30|68.82|66.22|68.58|65.98|68.82|66.22|68.54|65.94|0
1643329720000|2022-01-28 00:28:40|68.78|66.18|68.7|66.1|68.78|66.18|68.66|66.06|0
1643329730000|2022-01-28 00:28:50|68.54|65.94|68.66|66.06|68.78|66.18|68.54|65.94|0
1643329740000|2022-01-28 00:29:00|68.7|66.1|68.74|66.14|68.78|66.18|68.7|66.1|0
1643329750000|2022-01-28 00:29:10|68.5|65.9|68.29|65.69|68.5|65.9|68.29|65.69|0
1643329760000|2022-01-28 00:29:20|68.21|65.61|68.05|65.45|68.21|65.61|68.05|65.45|0
1643329770000|2022-01-28 00:29:30|68.01|65.41|68.17|65.57|68.17|65.57|68.01|65.41|0
1643329780000|2022-01-28 00:29:40|68.26|65.66|68.01|65.41|68.26|65.66|68.01|65.41|0
1643329790000|2022-01-28 00:29:50|67.93|65.33|67.89|65.29|67.97|65.37|67.89|65.29|0
1643329800000|2022-01-28 00:30:00|68.29|65.69|68.34|65.74|68.34|65.74|68.29|65.69|0
1643329810000|2022-01-28 00:30:10|68.17|65.57|68.17|65.57|68.34|65.74|68.13|65.53|0
1643329820000|2022-01-28 00:30:20|68.21|65.61|67.69|65.09|68.21|65.61|67.65|65.05|0
1643329830000|2022-01-28 00:30:30|67.61|65.01|67.45|64.85|67.61|65.01|67.45|64.85|0
1643329840000|2022-01-28 00:30:40|67.37|64.77|67.29|64.69|67.45|64.85|67.29|64.69|0
1643329850000|2022-01-28 00:30:50|67.21|64.61|67.21|64.61|67.21|64.61|67.21|64.61|0
1643329860000|2022-01-28 00:31:00|66.97|64.37|66.73|64.13|66.97|64.37|66.73|64.13|0
1643329870000|2022-01-28 00:31:10|66.65|64.05|66.65|64.05|66.73|64.13|66.65|64.05|0
1643329880000|2022-01-28 00:31:20|66.41|63.81|65.74|63.14|66.41|63.81|65.74|63.14|0
1643329890000|2022-01-28 00:31:30|66.02|63.42|65.94|63.34|66.02|63.42|65.94|63.34|0
1643329900000|2022-01-28 00:31:40|66.09|63.49|65.38|62.78|66.09|63.49|65.38|62.78|0
1643329910000|2022-01-28 00:31:50|65.31|62.71|65.31|62.71|65.34|62.74|65.19|62.59|0
1643329920000|2022-01-28 00:32:00|65.15|62.55|65.23|62.63|65.23|62.63|65.15|62.55|0
1643329930000|2022-01-28 00:32:10|65.15|62.55|65.7|63.1|65.7|63.1|65.15|62.55|0
1643329940000|2022-01-28 00:32:20|65.54|62.94|65.46|62.86|65.7|63.1|65.46|62.86|0
1643329950000|2022-01-28 00:32:30|65.62|63.02|65.58|62.98|65.66|63.06|65.58|62.98|0
1643329960000|2022-01-28 00:32:40|65.23|62.63|65.31|62.71|65.46|62.86|65.23|62.63|0
1643329970000|2022-01-28 00:32:50|65.34|62.74|65.23|62.63|65.34|62.74|65.23|62.63|0
1643329980000|2022-01-28 00:33:00|65.34|62.74|65.5|62.9|65.5|62.9|65.34|62.74|0
1643329990000|2022-01-28 00:33:10|65.46|62.86|65.38|62.78|65.46|62.86|65.31|62.71|0
1643330000000|2022-01-28 00:33:20|65.19|62.59|64.95|62.35|65.19|62.59|64.95|62.35|0
1643330010000|2022-01-28 00:33:30|64.91|62.31|65.19|62.59|65.19|62.59|64.91|62.31|0
1643330020000|2022-01-28 00:33:40|65.15|62.55|65.19|62.59|65.23|62.63|65.15|62.55|0
1643330030000|2022-01-28 00:33:50|65.54|62.94|65.62|63.02|65.7|63.1|65.54|62.94|0
1643330040000|2022-01-28 00:34:00|65.58|62.98|66.17|63.57|66.17|63.57|65.58|62.98|0
1643330050000|2022-01-28 00:34:10|65.93|63.33|65.85|63.25|65.93|63.33|65.85|63.25|0
1643330060000|2022-01-28 00:34:20|65.93|63.33|66.01|63.41|66.01|63.41|65.93|63.33|0
1643330070000|2022-01-28 00:34:30|65.97|63.37|66.09|63.49|66.09|63.49|65.97|63.37|0
1643330080000|2022-01-28 00:34:40|66.17|63.57|65.85|63.25|66.17|63.57|65.85|63.25|0
1643330090000|2022-01-28 00:34:50|66.09|63.49|66.01|63.41|66.09|63.49|66.01|63.41|0
1643330100000|2022-01-28 00:35:00|65.81|63.21|66.01|63.41|66.01|63.41|65.73|63.13|0
1643330110000|2022-01-28 00:35:10|66.17|63.57|66.05|63.45|66.17|63.57|66.01|63.41|0
1643330120000|2022-01-28 00:35:20|65.78|63.18|65.97|63.37|65.97|63.37|65.78|63.18|0
1643330130000|2022-01-28 00:35:30|66.01|63.41|66.49|63.89|66.49|63.89|66.01|63.41|0
1643330140000|2022-01-28 00:35:40|66.41|63.81|66.41|63.81|66.49|63.89|66.41|63.81|0
1643330150000|2022-01-28 00:35:50|66.45|63.85|66.25|63.65|66.49|63.89|66.25|63.65|0
1643330160000|2022-01-28 00:36:00|66.09|63.49|66.01|63.41|66.09|63.49|65.93|63.33|0
1643330170000|2022-01-28 00:36:10|66.05|63.45|66.17|63.57|66.33|63.73|66.05|63.45|0
1643330180000|2022-01-28 00:36:20|66.21|63.61|66.33|63.73|66.33|63.73|66.21|63.61|0
1643330190000|2022-01-28 00:36:30|66.37|63.77|66.65|64.05|66.65|64.05|66.21|63.61|0
1643330200000|2022-01-28 00:36:40|66.76|64.16|66.52|63.92|66.76|64.16|66.52|63.92|0
1643330210000|2022-01-28 00:36:50|66.41|63.81|66.49|63.89|66.49|63.89|66.41|63.81|0
1643330220000|2022-01-28 00:37:00|66.29|63.69|66.44|63.84|66.44|63.84|66.29|63.69|0
1643330230000|2022-01-28 00:37:10|66.33|63.73|66.41|63.81|66.41|63.81|66.33|63.73|0
1643330240000|2022-01-28 00:37:20|66.36|63.76|66.17|63.57|66.36|63.76|66.17|63.57|0
1643330250000|2022-01-28 00:37:30|66.33|63.73|66.49|63.89|66.49|63.89|66.33|63.73|0
1643330260000|2022-01-28 00:37:40|66.56|63.96|66.76|64.16|66.8|64.2|66.56|63.96|0
1643330270000|2022-01-28 00:37:50|66.72|64.12|66.76|64.16|66.88|64.28|66.72|64.12|0
1643330280000|2022-01-28 00:38:00|66.84|64.24|66.56|63.96|66.84|64.24|66.56|63.96|0
1643330290000|2022-01-28 00:38:10|66.48|63.88|66.56|63.96|66.56|63.96|66.48|63.88|0
1643330300000|2022-01-28 00:38:20|66.48|63.88|66.41|63.81|66.56|63.96|66.41|63.81|0
1643330310000|2022-01-28 00:38:30|66.48|63.88|66.6|64|66.6|64|66.48|63.88|0
1643330320000|2022-01-28 00:38:40|66.56|63.96|66.48|63.88|66.56|63.96|66.48|63.88|0
1643330330000|2022-01-28 00:38:50|66.44|63.84|66.36|63.76|66.44|63.84|66.36|63.76|0
1643330340000|2022-01-28 00:39:00|66.33|63.73|66.4|63.8|66.4|63.8|66.28|63.68|0
1643330350000|2022-01-28 00:39:10|66.36|63.76|66.44|63.84|66.44|63.84|66.33|63.73|0
1643330360000|2022-01-28 00:39:20|66.33|63.73|66.28|63.68|66.33|63.73|66.25|63.65|0
1643330370000|2022-01-28 00:39:30|66.36|63.76|66.25|63.65|66.36|63.76|66.25|63.65|0
1643330380000|2022-01-28 00:39:40|66.09|63.49|66.17|63.57|66.17|63.57|66.09|63.49|0
1643330390000|2022-01-28 00:39:50|66.28|63.68|66.32|63.72|66.4|63.8|66.28|63.68|0
1643330400000|2022-01-28 00:40:00|66.17|63.57|65.61|63.01|66.17|63.57|65.61|63.01|0
1643330410000|2022-01-28 00:40:10|65.65|63.05|65.61|63.01|65.65|63.05|65.54|62.94|0
1643330420000|2022-01-28 00:40:20|65.53|62.93|65.46|62.86|65.53|62.93|65.46|62.86|0
1643330430000|2022-01-28 00:40:30|65.53|62.93|65.22|62.62|65.53|62.93|65.22|62.62|0
1643330440000|2022-01-28 00:40:40|65.34|62.74|65.38|62.78|65.38|62.78|65.34|62.74|0
1643330450000|2022-01-28 00:40:50|65.02|62.42|64.99|62.39|65.02|62.42|64.99|62.39|0
1643330460000|2022-01-28 00:41:00|64.91|62.31|64.99|62.39|64.99|62.39|64.75|62.15|0
1643330470000|2022-01-28 00:41:10|64.79|62.19|64.83|62.23|64.83|62.23|64.75|62.15|0
1643330480000|2022-01-28 00:41:20|64.94|62.34|64.99|62.39|65.14|62.54|64.91|62.31|0
1643330490000|2022-01-28 00:41:30|65.06|62.46|65.06|62.46|65.06|62.46|65.02|62.42|0
1643330500000|2022-01-28 00:41:40|64.99|62.39|65.3|62.7|65.3|62.7|64.99|62.39|0
1643330510000|2022-01-28 00:41:50|65.41|62.81|65.26|62.66|65.41|62.81|65.26|62.66|0
1643330520000|2022-01-28 00:42:00|65.02|62.42|65.14|62.54|65.14|62.54|65.02|62.42|0
1643330530000|2022-01-28 00:42:10|65.06|62.46|65.02|62.42|65.06|62.46|64.98|62.38|0
1643330540000|2022-01-28 00:42:20|65.1|62.5|64.98|62.38|65.1|62.5|64.98|62.38|0
1643330550000|2022-01-28 00:42:30|65.22|62.62|65.3|62.7|65.3|62.7|65.18|62.58|0
1643330560000|2022-01-28 00:42:40|65.22|62.62|64.98|62.38|65.22|62.62|64.98|62.38|0
1643330570000|2022-01-28 00:42:50|65.02|62.42|65.06|62.46|65.18|62.58|65.02|62.42|0
1643330580000|2022-01-28 00:43:00|64.98|62.38|64.94|62.34|65.26|62.66|64.94|62.34|0
1643330590000|2022-01-28 00:43:10|64.87|62.27|65.06|62.46|65.06|62.46|64.87|62.27|0
1643330600000|2022-01-28 00:43:20|64.91|62.31|64.94|62.34|64.98|62.38|64.91|62.31|0
1643330610000|2022-01-28 00:43:30|64.98|62.38|64.98|62.38|65.06|62.46|64.94|62.34|0
1643330620000|2022-01-28 00:43:40|64.91|62.31|64.98|62.38|64.98|62.38|64.91|62.31|0
1643330630000|2022-01-28 00:43:50|65.02|62.42|65.14|62.54|65.14|62.54|65.02|62.42|0
1643330640000|2022-01-28 00:44:00|65.18|62.58|65.53|62.93|65.53|62.93|65.18|62.58|0
1643330650000|2022-01-28 00:44:10|65.77|63.17|65.61|63.01|65.85|63.25|65.61|63.01|0
1643330660000|2022-01-28 00:44:20|65.65|63.05|65.61|63.01|65.69|63.09|65.49|62.89|0
1643330670000|2022-01-28 00:44:30|65.53|62.93|65.61|63.01|65.69|63.09|65.53|62.93|0
1643330680000|2022-01-28 00:44:40|65.57|62.97|65.57|62.97|65.57|62.97|65.57|62.97|0
1643330690000|2022-01-28 00:44:50|65.69|63.09|65.49|62.89|65.69|63.09|65.49|62.89|0
1643330700000|2022-01-28 00:45:00|65.53|62.93|65.45|62.85|65.53|62.93|65.41|62.81|0
1643330710000|2022-01-28 00:45:10|65.41|62.81|65.61|63.01|65.61|63.01|65.41|62.81|0
1643330720000|2022-01-28 00:45:20|65.77|63.17|65.92|63.32|65.92|63.32|65.77|63.17|0
1643330730000|2022-01-28 00:45:30|66|63.4|65.92|63.32|66|63.4|65.85|63.25|0
1643330740000|2022-01-28 00:45:40|65.8|63.2|66.2|63.6|66.2|63.6|65.8|63.2|0
1643330750000|2022-01-28 00:45:50|66.04|63.44|65.85|63.25|66.04|63.44|65.69|63.09|0
1643330760000|2022-01-28 00:46:00|65.8|63.2|65.33|62.73|65.8|63.2|65.33|62.73|0
1643330770000|2022-01-28 00:46:10|65.25|62.65|64.83|62.23|65.25|62.65|64.83|62.23|0
1643330780000|2022-01-28 00:46:20|64.59|61.99|64.78|62.18|64.78|62.18|64.59|61.99|0
1643330790000|2022-01-28 00:46:30|64.75|62.15|65.37|62.77|65.37|62.77|64.75|62.15|0
1643330800000|2022-01-28 00:46:40|65.53|62.93|65.33|62.73|65.53|62.93|65.22|62.62|0
1643330810000|2022-01-28 00:46:50|65.37|62.77|65.61|63.01|65.61|63.01|65.37|62.77|0
1643330820000|2022-01-28 00:47:00|65.53|62.93|65.8|63.2|65.84|63.24|65.53|62.93|0
1643330830000|2022-01-28 00:47:10|65.84|63.24|66.24|63.64|66.24|63.64|65.84|63.24|0
1643330840000|2022-01-28 00:47:20|66.28|63.68|66.4|63.8|66.4|63.8|66.28|63.68|0
1643330850000|2022-01-28 00:47:30|66.36|63.76|66.64|64.04|66.64|64.04|66.36|63.76|0
1643330860000|2022-01-28 00:47:40|66.52|63.92|66.24|63.64|66.72|64.12|66.24|63.64|0
1643330870000|2022-01-28 00:47:50|66.36|63.76|66.56|63.96|66.56|63.96|66.36|63.76|0
1643330880000|2022-01-28 00:48:00|66.64|64.04|66.59|63.99|66.64|64.04|66.59|63.99|0
1643330890000|2022-01-28 00:48:10|66.56|63.96|66.83|64.23|66.87|64.27|66.56|63.96|0
1643330900000|2022-01-28 00:48:20|66.87|64.27|66.79|64.19|66.87|64.27|66.79|64.19|0
1643330910000|2022-01-28 00:48:30|66.83|64.23|66.87|64.27|66.95|64.35|66.83|64.23|0
1643330920000|2022-01-28 00:48:40|66.95|64.35|67.15|64.55|67.15|64.55|66.95|64.35|0
1643330930000|2022-01-28 00:48:50|67.19|64.59|67.15|64.55|67.27|64.67|67.15|64.55|0
1643330940000|2022-01-28 00:49:00|66.99|64.39|66.87|64.27|67.15|64.55|66.87|64.27|0
1643330950000|2022-01-28 00:49:10|66.95|64.35|67.11|64.51|67.15|64.55|66.95|64.35|0
1643330960000|2022-01-28 00:49:20|67.35|64.75|67.39|64.79|67.51|64.91|67.35|64.75|0
1643330970000|2022-01-28 00:49:30|67.19|64.59|67.19|64.59|67.35|64.75|67.19|64.59|0
1643330980000|2022-01-28 00:49:40|67.35|64.75|67.15|64.55|67.35|64.75|66.99|64.39|0
1643330990000|2022-01-28 00:49:50|67.11|64.51|67.03|64.43|67.11|64.51|67.03|64.43|0
1643331000000|2022-01-28 00:50:00|67.11|64.51|67.15|64.55|67.15|64.55|67.11|64.51|0
1643331010000|2022-01-28 00:50:10|67.11|64.51|67.19|64.59|67.19|64.59|67.11|64.51|0
1643331020000|2022-01-28 00:50:20|67.07|64.47|67.15|64.55|67.23|64.63|67.07|64.47|0
1643331030000|2022-01-28 00:50:30|67.03|64.43|66.91|64.31|67.03|64.43|66.91|64.31|0
1643331040000|2022-01-28 00:50:40|67.03|64.43|67.07|64.47|67.11|64.51|67.03|64.43|0
1643331050000|2022-01-28 00:50:50|67.11|64.51|66.87|64.27|67.11|64.51|66.79|64.19|0
1643331060000|2022-01-28 00:51:00|66.83|64.23|66.95|64.35|66.99|64.39|66.83|64.23|0
1643331070000|2022-01-28 00:51:10|67.03|64.43|66.99|64.39|67.03|64.43|66.95|64.35|0
1643331080000|2022-01-28 00:51:20|66.71|64.11|66.71|64.11|66.79|64.19|66.71|64.11|0
1643331090000|2022-01-28 00:51:30|66.79|64.19|66.99|64.39|67.03|64.43|66.79|64.19|0
1643331100000|2022-01-28 00:51:40|66.95|64.35|66.75|64.15|66.95|64.35|66.75|64.15|0
1643331110000|2022-01-28 00:51:50|66.83|64.23|67.07|64.47|67.07|64.47|66.83|64.23|0
1643331120000|2022-01-28 00:52:00|67.03|64.43|67.11|64.51|67.11|64.51|67.03|64.43|0
1643331130000|2022-01-28 00:52:10|67.27|64.67|67.27|64.67|67.35|64.75|67.27|64.67|0
1643331140000|2022-01-28 00:52:20|67.31|64.71|68.24|65.64|68.24|65.64|67.27|64.67|0
1643331150000|2022-01-28 00:52:30|68.32|65.72|68.4|65.8|68.56|65.96|68.32|65.72|0
1643331160000|2022-01-28 00:52:40|68.48|65.88|68.19|65.59|68.48|65.88|68.19|65.59|0
1643331170000|2022-01-28 00:52:50|68.16|65.56|67.87|65.27|68.16|65.56|67.87|65.27|0
1643331180000|2022-01-28 00:53:00|67.75|65.15|68.32|65.72|68.32|65.72|67.75|65.15|0
1643331190000|2022-01-28 00:53:10|68.19|65.59|68.24|65.64|68.48|65.88|68.16|65.56|0
1643331200000|2022-01-28 00:53:20|68.36|65.76|68.4|65.8|68.4|65.8|68.03|65.43|0
1643331210000|2022-01-28 00:53:30|68.36|65.76|68.48|65.88|68.68|66.08|68.32|65.72|0
1643331220000|2022-01-28 00:53:40|68.56|65.96|68.68|66.08|68.72|66.12|68.56|65.96|0
1643331230000|2022-01-28 00:53:50|68.8|66.2|68.64|66.04|68.8|66.2|68.56|65.96|0
1643331240000|2022-01-28 00:54:00|68.56|65.96|68.64|66.04|68.76|66.16|68.56|65.96|0
1643331250000|2022-01-28 00:54:10|68.68|66.08|69.05|66.45|69.05|66.45|68.68|66.08|0
1643331260000|2022-01-28 00:54:20|69.01|66.41|68.8|66.2|69.01|66.41|68.8|66.2|0
1643331270000|2022-01-28 00:54:30|68.88|66.28|69.09|66.49|69.09|66.49|68.84|66.24|0
1643331280000|2022-01-28 00:54:40|69.05|66.45|68.84|66.24|69.05|66.45|68.84|66.24|0
1643331290000|2022-01-28 00:54:50|68.92|66.32|68.88|66.28|68.92|66.32|68.88|66.28|0
1643331300000|2022-01-28 00:55:00|68.72|66.12|69.05|66.45|69.13|66.53|68.72|66.12|0
1643331310000|2022-01-28 00:55:10|69|66.4|69.5|66.9|69.5|66.9|69|66.4|0
1643331320000|2022-01-28 00:55:20|69.58|66.98|69.7|67.1|69.74|67.14|69.58|66.98|0
1643331330000|2022-01-28 00:55:30|69.62|67.02|69.54|66.94|69.7|67.1|69.54|66.94|0
1643331340000|2022-01-28 00:55:40|69.7|67.1|69.82|67.22|69.87|67.27|69.7|67.1|0
1643331350000|2022-01-28 00:55:50|69.7|67.1|69.91|67.31|69.91|67.31|69.7|67.1|0
1643331360000|2022-01-28 00:56:00|69.78|67.18|70.03|67.43|70.03|67.43|69.78|67.18|0
1643331370000|2022-01-28 00:56:10|69.95|67.35|69.78|67.18|69.95|67.35|69.78|67.18|0
1643331380000|2022-01-28 00:56:20|69.82|67.22|69.87|67.27|69.95|67.35|69.82|67.22|0
1643331390000|2022-01-28 00:56:30|69.95|67.35|69.9|67.3|69.95|67.35|69.9|67.3|0
1643331400000|2022-01-28 00:56:40|69.87|67.27|69.87|67.27|70.03|67.43|69.87|67.27|0
1643331410000|2022-01-28 00:56:50|69.82|67.22|69.78|67.18|69.87|67.27|69.78|67.18|0
1643331420000|2022-01-28 00:57:00|69.86|67.26|69.78|67.18|69.86|67.26|69.78|67.18|0
1643331430000|2022-01-28 00:57:10|69.82|67.22|70.03|67.43|70.03|67.43|69.78|67.18|0
1643331440000|2022-01-28 00:57:20|70.11|67.51|70.19|67.59|70.19|67.59|70.03|67.43|0
1643331450000|2022-01-28 00:57:30|70.23|67.63|70.28|67.68|70.36|67.76|70.23|67.63|0
1643331460000|2022-01-28 00:57:40|70.19|67.59|70.36|67.76|70.36|67.76|70.19|67.59|0
1643331470000|2022-01-28 00:57:50|70.19|67.59|70.52|67.92|70.52|67.92|70.19|67.59|0
1643331480000|2022-01-28 00:58:00|70.44|67.84|70.28|67.68|70.52|67.92|70.28|67.68|0
1643331490000|2022-01-28 00:58:10|70.23|67.63|70.36|67.76|70.36|67.76|70.23|67.63|0
1643331500000|2022-01-28 00:58:20|70.28|67.68|69.86|67.26|70.28|67.68|69.86|67.26|0
1643331510000|2022-01-28 00:58:30|69.95|67.35|70.03|67.43|70.11|67.51|69.95|67.35|0
1643331520000|2022-01-28 00:58:40|69.99|67.39|69.95|67.35|70.03|67.43|69.95|67.35|0
1643331530000|2022-01-28 00:58:50|69.9|67.3|70.23|67.63|70.28|67.68|69.9|67.3|0
1643331540000|2022-01-28 00:59:00|70.69|68.09|71.11|68.51|71.36|68.76|70.69|68.09|0
1643331550000|2022-01-28 00:59:10|71.02|68.42|70.61|68.01|71.02|68.42|70.61|68.01|0
1643331560000|2022-01-28 00:59:20|70.48|67.88|70.15|67.55|70.48|67.88|70.15|67.55|0
1643331570000|2022-01-28 00:59:30|69.98|67.38|70.28|67.68|70.28|67.68|69.86|67.26|0
1643331580000|2022-01-28 00:59:40|70.27|67.67|70.19|67.59|70.36|67.76|70.19|67.59|0
1643331590000|2022-01-28 00:59:50|70.36|67.76|70.11|67.51|70.36|67.76|70.11|67.51|0
1643331600000|2022-01-28 01:00:00|70.15|67.55|70.48|67.88|70.48|67.88|70.15|67.55|0
1643331610000|2022-01-28 01:00:10|70.23|67.63|70.19|67.59|70.27|67.67|70.19|67.59|0
1643331620000|2022-01-28 01:00:20|70.27|67.67|69.94|67.34|70.27|67.67|69.94|67.34|0
1643331630000|2022-01-28 01:00:30|70.07|67.47|69.94|67.34|70.07|67.47|69.94|67.34|0
1643331640000|2022-01-28 01:00:40|69.86|67.26|69.98|67.38|69.98|67.38|69.86|67.26|0
1643331650000|2022-01-28 01:00:50|70.11|67.51|70.03|67.43|70.11|67.51|70.03|67.43|0
1643331660000|2022-01-28 01:01:00|70.07|67.47|70.23|67.63|70.23|67.63|70.07|67.47|0
1643331670000|2022-01-28 01:01:10|70.77|68.17|70.48|67.88|70.77|68.17|70.48|67.88|0
1643331680000|2022-01-28 01:01:20|70.6|68|70.48|67.88|70.6|68|70.48|67.88|0
1643331690000|2022-01-28 01:01:30|70.52|67.92|70.69|68.09|70.69|68.09|70.52|67.92|0
1643331700000|2022-01-28 01:01:40|70.77|68.17|71.02|68.42|71.14|68.54|70.77|68.17|0
1643331710000|2022-01-28 01:01:50|70.94|68.34|70.94|68.34|70.98|68.38|70.94|68.34|0
1643331720000|2022-01-28 01:02:00|70.69|68.09|70.64|68.04|70.69|68.09|70.6|68|0
1643331730000|2022-01-28 01:02:10|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1643331740000|2022-01-28 01:02:20|70.81|68.21|70.85|68.25|70.89|68.29|70.81|68.21|0
1643331750000|2022-01-28 01:02:30|71.02|68.42|70.94|68.34|71.02|68.42|70.94|68.34|0
1643331760000|2022-01-28 01:02:40|71.02|68.42|71.35|68.75|71.35|68.75|71.02|68.42|0
1643331770000|2022-01-28 01:02:50|71.27|68.67|71.27|68.67|71.31|68.71|71.14|68.54|0
1643331780000|2022-01-28 01:03:00|71.52|68.92|72.11|69.51|72.11|69.51|71.52|68.92|0
1643331790000|2022-01-28 01:03:10|72.02|69.42|72.11|69.51|72.11|69.51|71.73|69.13|0
1643331800000|2022-01-28 01:03:20|72.06|69.46|72.19|69.59|72.19|69.59|72.06|69.46|0
1643331810000|2022-01-28 01:03:30|72.15|69.55|72.44|69.84|72.44|69.84|72.15|69.55|0
1643331820000|2022-01-28 01:03:40|72.53|69.93|72.65|70.05|72.65|70.05|72.48|69.88|0
1643331830000|2022-01-28 01:03:50|72.53|69.93|72.36|69.76|72.53|69.93|72.36|69.76|0
1643331840000|2022-01-28 01:04:00|72.31|69.71|72.27|69.67|72.44|69.84|72.27|69.67|0
1643331850000|2022-01-28 01:04:10|72.31|69.71|72.44|69.84|72.53|69.93|72.31|69.71|0
1643331860000|2022-01-28 01:04:20|72.19|69.59|72.02|69.42|72.23|69.63|72.02|69.42|0
1643331870000|2022-01-28 01:04:30|72.11|69.51|72.19|69.59|72.19|69.59|72.02|69.42|0
1643331880000|2022-01-28 01:04:40|72.44|69.84|72.36|69.76|72.48|69.88|72.36|69.76|0
1643331890000|2022-01-28 01:04:50|71.98|69.38|72.06|69.46|72.06|69.46|71.98|69.38|0
1643331900000|2022-01-28 01:05:00|72.1|69.5|71.68|69.08|72.1|69.5|71.68|69.08|0
1643331910000|2022-01-28 01:05:10|71.64|69.04|71.77|69.17|71.77|69.17|71.64|69.04|0
1643331920000|2022-01-28 01:05:20|71.68|69.08|72.1|69.5|72.1|69.5|71.68|69.08|0
1643331930000|2022-01-28 01:05:30|72.02|69.42|72.02|69.42|72.02|69.42|72.02|69.42|0
1643331950000|2022-01-28 01:05:50|72.4|69.8|72.53|69.93|72.53|69.93|72.4|69.8|0
1643331960000|2022-01-28 01:06:00|72.78|70.18|72.78|70.18|72.78|70.18|72.65|70.05|0
1643331970000|2022-01-28 01:06:10|72.95|70.35|72.65|70.05|72.95|70.35|72.65|70.05|0
1643331980000|2022-01-28 01:06:20|72.73|70.13|72.52|69.92|72.82|70.22|72.52|69.92|0
1643331990000|2022-01-28 01:06:30|72.48|69.88|72.69|70.09|72.69|70.09|72.48|69.88|0
1643332000000|2022-01-28 01:06:40|72.65|70.05|72.69|70.09|72.69|70.09|72.61|70.01|0
1643332010000|2022-01-28 01:06:50|72.61|70.01|72.69|70.09|72.69|70.09|72.44|69.84|0
1643332020000|2022-01-28 01:07:00|72.78|70.18|72.86|70.26|72.86|70.26|72.78|70.18|0
1643332030000|2022-01-28 01:07:10|72.9|70.3|72.86|70.26|72.9|70.3|72.86|70.26|0
1643332040000|2022-01-28 01:07:20|72.78|70.18|72.69|70.09|72.95|70.35|72.69|70.09|0
1643332050000|2022-01-28 01:07:30|72.65|70.05|72.69|70.09|72.69|70.09|72.52|69.92|0
1643332060000|2022-01-28 01:07:40|72.61|70.01|72.36|69.76|72.69|70.09|72.36|69.76|0
1643332070000|2022-01-28 01:07:50|72.4|69.8|72.35|69.75|72.4|69.8|72.31|69.71|0
1643332080000|2022-01-28 01:08:00|72.27|69.67|72.19|69.59|72.31|69.71|72.19|69.59|0
1643332090000|2022-01-28 01:08:10|72.27|69.67|72.14|69.54|72.27|69.67|72.14|69.54|0
1643332100000|2022-01-28 01:08:20|72.1|69.5|72.19|69.59|72.19|69.59|72.1|69.5|0
1643332110000|2022-01-28 01:08:30|72.1|69.5|72.48|69.88|72.48|69.88|72.1|69.5|0
1643332120000|2022-01-28 01:08:40|72.52|69.92|72.86|70.26|72.86|70.26|72.52|69.92|0
1643332130000|2022-01-28 01:08:50|72.69|70.09|72.61|70.01|72.69|70.09|72.44|69.84|0
1643332140000|2022-01-28 01:09:00|72.52|69.92|71.55|68.95|72.52|69.92|71.55|68.95|0
1643332150000|2022-01-28 01:09:10|71.43|68.83|71.43|68.83|71.47|68.87|71.43|68.83|0
1643332160000|2022-01-28 01:09:20|71.35|68.75|71.1|68.5|71.35|68.75|71.05|68.45|0
1643332170000|2022-01-28 01:09:30|70.97|68.37|71.05|68.45|71.05|68.45|70.97|68.37|0
1643332180000|2022-01-28 01:09:40|70.93|68.33|70.76|68.16|70.93|68.33|70.76|68.16|0
1643332190000|2022-01-28 01:09:50|70.6|68|70.31|67.71|70.6|68|70.31|67.71|0
1643332200000|2022-01-28 01:10:00|70.35|67.75|70.51|67.91|70.51|67.91|70.35|67.75|0
1643332210000|2022-01-28 01:10:10|70.39|67.79|70.51|67.91|70.51|67.91|70.39|67.79|0
1643332220000|2022-01-28 01:10:20|70.43|67.83|70.43|67.83|70.51|67.91|70.43|67.83|0
1643332230000|2022-01-28 01:10:30|70.68|68.08|70.6|68|70.68|68.08|70.51|67.91|0
1643332240000|2022-01-28 01:10:40|70.68|68.08|70.85|68.25|70.93|68.33|70.68|68.08|0
1643332250000|2022-01-28 01:10:50|70.72|68.12|70.68|68.08|70.72|68.12|70.55|67.95|0
1643332260000|2022-01-28 01:11:00|70.6|68|70.55|67.95|70.6|68|70.51|67.91|0
1643332270000|2022-01-28 01:11:10|70.6|68|70.35|67.75|70.6|68|70.35|67.75|0
1643332280000|2022-01-28 01:11:20|70.22|67.62|70.1|67.5|70.3|67.7|70.1|67.5|0
1643332290000|2022-01-28 01:11:30|70.22|67.62|70.43|67.83|70.43|67.83|70.22|67.62|0
1643332300000|2022-01-28 01:11:40|70.47|67.87|70.51|67.91|70.51|67.91|70.47|67.87|0
1643332310000|2022-01-28 01:11:50|70.43|67.83|70.51|67.91|70.51|67.91|70.43|67.83|0
1643332320000|2022-01-28 01:12:00|70.6|68|70.68|68.08|70.68|68.08|70.6|68|0
1643332330000|2022-01-28 01:12:10|70.76|68.16|70.88|68.28|70.97|68.37|70.76|68.16|0
1643332340000|2022-01-28 01:12:20|71.09|68.49|71.34|68.74|71.34|68.74|71.09|68.49|0
1643332350000|2022-01-28 01:12:30|71.18|68.58|71.43|68.83|71.43|68.83|71.18|68.58|0
1643332360000|2022-01-28 01:12:40|71.59|68.99|71.26|68.66|71.59|68.99|71.22|68.62|0
1643332370000|2022-01-28 01:12:50|71.38|68.78|71.59|68.99|71.59|68.99|71.38|68.78|0
1643332380000|2022-01-28 01:13:00|71.47|68.87|71.26|68.66|71.59|68.99|71.26|68.66|0
1643332390000|2022-01-28 01:13:10|71.34|68.74|71.43|68.83|71.43|68.83|71.34|68.74|0
1643332400000|2022-01-28 01:13:20|71.09|68.49|70.59|67.99|71.09|68.49|70.59|67.99|0
1643332410000|2022-01-28 01:13:30|70.47|67.87|70.35|67.75|70.51|67.91|70.35|67.75|0
1643332420000|2022-01-28 01:13:40|70.51|67.91|70.68|68.08|70.68|68.08|70.51|67.91|0
1643332430000|2022-01-28 01:13:50|70.59|67.99|70.76|68.16|70.76|68.16|70.59|67.99|0
1643332440000|2022-01-28 01:14:00|70.59|67.99|70.68|68.08|70.68|68.08|70.55|67.95|0
1643332450000|2022-01-28 01:14:10|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1643332460000|2022-01-28 01:14:20|70.47|67.87|70.26|67.66|70.63|68.03|70.26|67.66|0
1643332470000|2022-01-28 01:14:30|70.51|67.91|70.18|67.58|70.59|67.99|70.18|67.58|0
1643332480000|2022-01-28 01:14:40|70.14|67.54|70.01|67.41|70.14|67.54|70.01|67.41|0
1643332490000|2022-01-28 01:14:50|70.1|67.5|69.85|67.25|70.26|67.66|69.85|67.25|0
1643332500000|2022-01-28 01:15:00|69.93|67.33|70.18|67.58|70.18|67.58|69.93|67.33|0
1643332510000|2022-01-28 01:15:10|70.26|67.66|70.43|67.83|70.43|67.83|70.26|67.66|0
1643332520000|2022-01-28 01:15:20|70.34|67.74|70.47|67.87|70.55|67.95|70.34|67.74|0
1643332530000|2022-01-28 01:15:30|70.34|67.74|69.93|67.33|70.34|67.74|69.93|67.33|0
1643332540000|2022-01-28 01:15:40|70.01|67.41|70.1|67.5|70.22|67.62|70.01|67.41|0
1643332550000|2022-01-28 01:15:50|70.14|67.54|69.97|67.37|70.14|67.54|69.85|67.25|0
1643332560000|2022-01-28 01:16:00|70.01|67.41|69.77|67.17|70.01|67.41|69.6|67|0
1643332570000|2022-01-28 01:16:10|69.68|67.08|69.81|67.21|69.85|67.25|69.68|67.08|0
1643332580000|2022-01-28 01:16:20|69.77|67.17|69.77|67.17|69.77|67.17|69.6|67|0
1643332590000|2022-01-28 01:16:30|69.85|67.25|69.48|66.88|69.85|67.25|69.48|66.88|0
1643332600000|2022-01-28 01:16:40|69.68|67.08|69.68|67.08|69.68|67.08|69.6|67|0
1643332610000|2022-01-28 01:16:50|69.6|67|69.81|67.21|69.85|67.25|69.6|67|0
1643332620000|2022-01-28 01:17:00|69.64|67.04|69.72|67.12|69.72|67.12|69.52|66.92|0
1643332630000|2022-01-28 01:17:10|69.64|67.04|69.85|67.25|69.85|67.25|69.64|67.04|0
1643332640000|2022-01-28 01:17:20|69.81|67.21|70.09|67.49|70.09|67.49|69.81|67.21|0
1643332650000|2022-01-28 01:17:30|69.93|67.33|70.01|67.41|70.01|67.41|69.93|67.33|0
1643332660000|2022-01-28 01:17:40|69.97|67.37|69.93|67.33|70.01|67.41|69.93|67.33|0
1643332670000|2022-01-28 01:17:50|70.05|67.45|69.8|67.2|70.05|67.45|69.8|67.2|0
1643332680000|2022-01-28 01:18:00|69.72|67.12|69.85|67.25|69.89|67.29|69.72|67.12|0
1643332690000|2022-01-28 01:18:10|69.93|67.33|70.13|67.53|70.13|67.53|69.93|67.33|0
1643332700000|2022-01-28 01:18:20|70.51|67.91|70.46|67.86|70.51|67.91|70.42|67.82|0
1643332710000|2022-01-28 01:18:30|70.51|67.91|70.42|67.82|70.51|67.91|70.34|67.74|0
1643332720000|2022-01-28 01:18:40|70.26|67.66|70.38|67.78|70.38|67.78|70.26|67.66|0
1643332730000|2022-01-28 01:18:50|70.42|67.82|70.59|67.99|70.59|67.99|70.42|67.82|0
1643332740000|2022-01-28 01:19:00|70.55|67.95|70.67|68.07|70.67|68.07|70.55|67.95|0
1643332750000|2022-01-28 01:19:10|70.42|67.82|70.46|67.86|70.46|67.86|70.42|67.82|0
1643332760000|2022-01-28 01:19:20|70.67|68.07|70.8|68.2|70.84|68.24|70.67|68.07|0
1643332770000|2022-01-28 01:19:30|70.92|68.32|71|68.4|71|68.4|70.92|68.32|0
1643332780000|2022-01-28 01:19:40|71.09|68.49|71.17|68.57|71.17|68.57|70.96|68.36|0
1643332790000|2022-01-28 01:19:50|71.21|68.61|71.09|68.49|71.21|68.61|71.09|68.49|0
1643332800000|2022-01-28 01:20:00|71.13|68.53|71.5|68.9|71.5|68.9|71.09|68.49|0
1643332810000|2022-01-28 01:20:10|71.67|69.07|71.71|69.11|71.8|69.2|71.63|69.03|0
1643332820000|2022-01-28 01:20:20|71.8|69.2|72.01|69.41|72.01|69.41|71.8|69.2|0
1643332830000|2022-01-28 01:20:30|72.05|69.45|72.01|69.41|72.05|69.45|71.92|69.32|0
1643332840000|2022-01-28 01:20:40|71.92|69.32|71.88|69.28|71.92|69.32|71.88|69.28|0
1643332850000|2022-01-28 01:20:50|71.76|69.16|71.8|69.2|71.8|69.2|71.76|69.16|0
1643332860000|2022-01-28 01:21:00|71.76|69.16|71.92|69.32|71.92|69.32|71.54|68.94|0
1643332870000|2022-01-28 01:21:10|71.84|69.24|71.88|69.28|71.92|69.32|71.84|69.24|0
1643332880000|2022-01-28 01:21:20|71.84|69.24|72.26|69.66|72.26|69.66|71.84|69.24|0
1643332890000|2022-01-28 01:21:30|72.34|69.74|72.43|69.83|72.43|69.83|72.34|69.74|0
1643332900000|2022-01-28 01:21:40|72.34|69.74|72.09|69.49|72.34|69.74|72.09|69.49|0
1643332910000|2022-01-28 01:21:50|72.01|69.41|72.01|69.41|72.22|69.62|72.01|69.41|0
1643332920000|2022-01-28 01:22:00|72.09|69.49|71.96|69.36|72.09|69.49|71.96|69.36|0
1643332930000|2022-01-28 01:22:10|71.84|69.24|71.71|69.11|71.84|69.24|71.71|69.11|0
1643332940000|2022-01-28 01:22:20|71.67|69.07|71.38|68.78|71.75|69.15|71.38|68.78|0
1643332950000|2022-01-28 01:22:30|71.5|68.9|71.63|69.03|71.67|69.07|71.5|68.9|0
1643332960000|2022-01-28 01:22:40|71.59|68.99|71.67|69.07|71.67|69.07|71.59|68.99|0
1643332970000|2022-01-28 01:22:50|71.59|68.99|71.46|68.86|71.59|68.99|71.46|68.86|0
1643332980000|2022-01-28 01:23:00|71.59|68.99|71.46|68.86|71.75|69.15|71.46|68.86|0
1643332990000|2022-01-28 01:23:10|71.21|68.61|71.29|68.69|71.33|68.73|71.21|68.61|0
1643333000000|2022-01-28 01:23:20|71.46|68.86|71.37|68.77|71.46|68.86|71.37|68.77|0
1643333010000|2022-01-28 01:23:30|71.33|68.73|71.25|68.65|71.33|68.73|71.25|68.65|0
1643333020000|2022-01-28 01:23:40|71.37|68.77|71.12|68.52|71.37|68.77|71.12|68.52|0
1643333030000|2022-01-28 01:23:50|71.08|68.48|71.17|68.57|71.17|68.57|71.08|68.48|0
1643333040000|2022-01-28 01:24:00|71.12|68.52|71.12|68.52|71.42|68.82|71.12|68.52|0
1643333050000|2022-01-28 01:24:10|71.17|68.57|70.92|68.32|71.17|68.57|70.83|68.23|0
1643333060000|2022-01-28 01:24:20|70.79|68.19|71|68.4|71|68.4|70.79|68.19|0
1643333070000|2022-01-28 01:24:30|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1643333080000|2022-01-28 01:24:40|70.96|68.36|70.92|68.32|70.96|68.36|70.92|68.32|0
1643333090000|2022-01-28 01:24:50|70.83|68.23|70.83|68.23|70.92|68.32|70.83|68.23|0
1643333100000|2022-01-28 01:25:00|70.87|68.27|70.83|68.23|71|68.4|70.83|68.23|0
1643333110000|2022-01-28 01:25:10|70.87|68.27|70.87|68.27|70.87|68.27|70.87|68.27|0
1643333120000|2022-01-28 01:25:20|71|68.4|71|68.4|71|68.4|70.92|68.32|0
1643333130000|2022-01-28 01:25:30|70.96|68.36|71.42|68.82|71.42|68.82|70.96|68.36|0
1643333140000|2022-01-28 01:25:40|71.58|68.98|71.84|69.24|71.84|69.24|71.58|68.98|0
1643333150000|2022-01-28 01:25:50|71.92|69.32|71.83|69.23|71.92|69.32|71.75|69.15|0
1643333160000|2022-01-28 01:26:00|71.75|69.15|71.71|69.11|71.75|69.15|71.58|68.98|0
1643333170000|2022-01-28 01:26:10|71.79|69.19|71.83|69.23|71.83|69.23|71.75|69.15|0
1643333180000|2022-01-28 01:26:20|71.87|69.27|71.67|69.07|72.04|69.44|71.67|69.07|0
1643333190000|2022-01-28 01:26:30|71.79|69.19|72.04|69.44|72.13|69.53|71.79|69.19|0
1643333200000|2022-01-28 01:26:40|72.13|69.53|72.34|69.74|72.34|69.74|72.13|69.53|0
1643333210000|2022-01-28 01:26:50|72.25|69.65|72.04|69.44|72.25|69.65|72.04|69.44|0
1643333220000|2022-01-28 01:27:00|72.09|69.49|72.09|69.49|72.21|69.61|72.09|69.49|0
1643333230000|2022-01-28 01:27:10|72.13|69.53|72|69.4|72.13|69.53|72|69.4|0
1643333240000|2022-01-28 01:27:20|72.17|69.57|72.04|69.44|72.17|69.57|72.04|69.44|0
1643333250000|2022-01-28 01:27:30|72.09|69.49|72.25|69.65|72.25|69.65|72.09|69.49|0
1643333260000|2022-01-28 01:27:40|72.21|69.61|72.34|69.74|72.34|69.74|72.21|69.61|0
1643333270000|2022-01-28 01:27:50|72.25|69.65|72.34|69.74|72.34|69.74|72.25|69.65|0
1643333280000|2022-01-28 01:28:00|72.59|69.99|72.51|69.91|72.59|69.99|72.51|69.91|0
1643333290000|2022-01-28 01:28:10|72.46|69.86|72.34|69.74|72.46|69.86|72.34|69.74|0
1643333300000|2022-01-28 01:28:20|72.42|69.82|72.29|69.69|72.46|69.86|72.29|69.69|0
1643333310000|2022-01-28 01:28:30|72.17|69.57|71.96|69.36|72.17|69.57|71.92|69.32|0
1643333320000|2022-01-28 01:28:40|72|69.4|71.75|69.15|72|69.4|71.75|69.15|0
1643333330000|2022-01-28 01:28:50|71.83|69.23|71.54|68.94|71.83|69.23|71.5|68.9|0
1643333340000|2022-01-28 01:29:00|71.75|69.15|71.92|69.32|71.92|69.32|71.75|69.15|0
1643333350000|2022-01-28 01:29:10|71.83|69.23|72.25|69.65|72.25|69.65|71.83|69.23|0
1643333360000|2022-01-28 01:29:20|72.17|69.57|72.59|69.99|72.59|69.99|72.17|69.57|0
1643333370000|2022-01-28 01:29:30|72.51|69.91|72.25|69.65|72.51|69.91|72.25|69.65|0
1643333380000|2022-01-28 01:29:40|72.17|69.57|72.08|69.48|72.34|69.74|72.08|69.48|0
1643333390000|2022-01-28 01:29:50|72.17|69.57|72.17|69.57|72.17|69.57|72.08|69.48|0
1643333400000|2022-01-28 01:30:00|72.38|69.78|72.08|69.48|72.42|69.82|72.08|69.48|0
1643333410000|2022-01-28 01:30:10|72.04|69.44|71.41|68.81|72.04|69.44|71.41|68.81|0
1643333420000|2022-01-28 01:30:20|71.04|68.44|71.25|68.65|71.33|68.73|71.04|68.44|0
1643333430000|2022-01-28 01:30:30|71|68.4|70.79|68.19|71.04|68.44|70.79|68.19|0
1643333440000|2022-01-28 01:30:40|70.87|68.27|70.83|68.23|70.87|68.27|70.83|68.23|0
1643333450000|2022-01-28 01:30:50|70.75|68.15|70.41|67.81|70.75|68.15|70.41|67.81|0
1643333460000|2022-01-28 01:31:00|70.5|67.9|70.33|67.73|70.5|67.9|70.33|67.73|0
1643333470000|2022-01-28 01:31:10|70.45|67.85|70.62|68.02|70.62|68.02|70.45|67.85|0
1643333480000|2022-01-28 01:31:20|70.75|68.15|70.83|68.23|70.83|68.23|70.7|68.1|0
1643333490000|2022-01-28 01:31:30|70.87|68.27|71.08|68.48|71.08|68.48|70.87|68.27|0
1643333500000|2022-01-28 01:31:40|70.87|68.27|70.87|68.27|70.91|68.31|70.87|68.27|0
1643333510000|2022-01-28 01:31:50|70.95|68.35|70.83|68.23|71.03|68.43|70.83|68.23|0
1643333520000|2022-01-28 01:32:00|70.91|68.31|70.87|68.27|70.95|68.35|70.87|68.27|0
1643333530000|2022-01-28 01:32:10|70.74|68.14|70.74|68.14|70.74|68.14|70.66|68.06|0
1643333540000|2022-01-28 01:32:20|70.83|68.23|70.45|67.85|70.83|68.23|70.45|67.85|0
1643333550000|2022-01-28 01:32:30|70.62|68.02|70.54|67.94|70.66|68.06|70.54|67.94|0
1643333560000|2022-01-28 01:32:40|70.5|67.9|70.16|67.56|70.5|67.9|70.16|67.56|0
1643333570000|2022-01-28 01:32:50|70.25|67.65|70.12|67.52|70.25|67.65|70.08|67.48|0
1643333580000|2022-01-28 01:33:00|70.08|67.48|69.92|67.32|70.08|67.48|69.87|67.27|0
1643333590000|2022-01-28 01:33:10|69.96|67.36|69.75|67.15|69.96|67.36|69.63|67.03|0
1643333600000|2022-01-28 01:33:20|69.87|67.27|69.92|67.32|69.92|67.32|69.87|67.27|0
1643333610000|2022-01-28 01:33:30|69.96|67.36|70.08|67.48|70.08|67.48|69.92|67.32|0
1643333620000|2022-01-28 01:33:40|69.92|67.32|69.92|67.32|69.92|67.32|69.83|67.23|0
1643333630000|2022-01-28 01:33:50|70|67.4|70.16|67.56|70.16|67.56|69.92|67.32|0
1643333640000|2022-01-28 01:34:00|70|67.4|69.51|66.91|70|67.4|69.51|66.91|0
1643333650000|2022-01-28 01:34:10|69.34|66.74|69.26|66.66|69.34|66.74|69.18|66.58|0
1643333660000|2022-01-28 01:34:20|69.1|66.5|69.22|66.62|69.22|66.62|69.1|66.5|0
1643333670000|2022-01-28 01:34:30|69.26|66.66|69.34|66.74|69.34|66.74|69.1|66.5|0
1643333680000|2022-01-28 01:34:40|69.18|66.58|69.3|66.7|69.34|66.74|69.18|66.58|0
1643333690000|2022-01-28 01:34:50|69.18|66.58|69.18|66.58|69.18|66.58|69.13|66.53|0
1643333700000|2022-01-28 01:35:00|69.3|66.7|69.3|66.7|69.67|67.07|69.3|66.7|0
1643333710000|2022-01-28 01:35:10|69.5|66.9|69.46|66.86|69.54|66.94|69.34|66.74|0
1643333720000|2022-01-28 01:35:20|69.5|66.9|69.54|66.94|69.54|66.94|69.5|66.9|0
1643333730000|2022-01-28 01:35:30|69.67|67.07|69.83|67.23|69.91|67.31|69.63|67.03|0
1643333740000|2022-01-28 01:35:40|69.67|67.07|69.71|67.11|69.71|67.11|69.67|67.07|0
1643333750000|2022-01-28 01:35:50|69.67|67.07|69.67|67.07|69.71|67.11|69.67|67.07|0
1643333760000|2022-01-28 01:36:00|69.75|67.15|69.18|66.58|69.75|67.15|69.18|66.58|0
1643333770000|2022-01-28 01:36:10|69.34|66.74|69.42|66.82|69.42|66.82|69.3|66.7|0
1643333780000|2022-01-28 01:36:20|69.5|66.9|69.42|66.82|69.5|66.9|69.34|66.74|0
1643333790000|2022-01-28 01:36:30|69.34|66.74|69.38|66.78|69.38|66.78|69.34|66.74|0
1643333800000|2022-01-28 01:36:40|69.5|66.9|69.5|66.9|69.59|66.99|69.46|66.86|0
1643333810000|2022-01-28 01:36:50|69.34|66.74|68.89|66.29|69.34|66.74|68.89|66.29|0
1643333820000|2022-01-28 01:37:00|68.77|66.17|69.09|66.49|69.18|66.58|68.77|66.17|0
1643333830000|2022-01-28 01:37:10|69.05|66.45|69.01|66.41|69.05|66.45|69.01|66.41|0
1643333840000|2022-01-28 01:37:20|68.81|66.21|68.85|66.25|68.93|66.33|68.81|66.21|0
1643333850000|2022-01-28 01:37:30|69.01|66.41|69.26|66.66|69.26|66.66|69.01|66.41|0
1643333860000|2022-01-28 01:37:40|69.46|66.86|69.95|67.35|69.95|67.35|69.46|66.86|0
1643333870000|2022-01-28 01:37:50|69.71|67.11|69.58|66.98|69.71|67.11|69.58|66.98|0
1643333880000|2022-01-28 01:38:00|69.5|66.9|69.58|66.98|69.58|66.98|69.5|66.9|0
1643333890000|2022-01-28 01:38:10|69.54|66.94|70.03|67.43|70.03|67.43|69.54|66.94|0
1643333900000|2022-01-28 01:38:20|70.08|67.48|69.87|67.27|70.08|67.48|69.75|67.15|0
1643333910000|2022-01-28 01:38:30|69.83|67.23|69.54|66.94|69.83|67.23|69.54|66.94|0
1643333920000|2022-01-28 01:38:40|69.34|66.74|69.42|66.82|69.42|66.82|69.34|66.74|0
1643333930000|2022-01-28 01:38:50|69.46|66.86|69.17|66.57|69.46|66.86|69.13|66.53|0
1643333940000|2022-01-28 01:39:00|69.21|66.61|69.21|66.61|69.21|66.61|69.05|66.45|0
1643333950000|2022-01-28 01:39:10|69.09|66.49|69.13|66.53|69.17|66.57|69.09|66.49|0
1643333960000|2022-01-28 01:39:20|69.21|66.61|69.21|66.61|69.21|66.61|69.09|66.49|0
1643333970000|2022-01-28 01:39:30|69.26|66.66|68.93|66.33|69.26|66.66|68.93|66.33|0
1643333980000|2022-01-28 01:39:40|69.01|66.41|69.01|66.41|69.05|66.45|69.01|66.41|0
1643333990000|2022-01-28 01:39:50|69.09|66.49|69.21|66.61|69.21|66.61|69.09|66.49|0
1643334000000|2022-01-28 01:40:00|68.85|66.25|69.01|66.41|69.01|66.41|68.77|66.17|0
1643334010000|2022-01-28 01:40:10|69.13|66.53|68.89|66.29|69.13|66.53|68.89|66.29|0
1643334020000|2022-01-28 01:40:20|68.77|66.17|68.72|66.12|68.77|66.17|68.64|66.04|0
1643334030000|2022-01-28 01:40:30|68.8|66.2|68.44|65.84|68.8|66.2|68.44|65.84|0
1643334040000|2022-01-28 01:40:40|68.56|65.96|68.28|65.68|68.6|66|68.28|65.68|0
1643334050000|2022-01-28 01:40:50|68.4|65.8|68.48|65.88|68.48|65.88|68.4|65.8|0
1643334060000|2022-01-28 01:41:00|68.64|66.04|68.52|65.92|68.64|66.04|68.44|65.84|0
1643334070000|2022-01-28 01:41:10|68.48|65.88|68.6|66|68.6|66|68.48|65.88|0
1643334080000|2022-01-28 01:41:20|68.68|66.08|68.68|66.08|68.68|66.08|68.68|66.08|0
1643334090000|2022-01-28 01:41:30|68.64|66.04|68.8|66.2|68.8|66.2|68.64|66.04|0
1643334100000|2022-01-28 01:41:40|68.88|66.28|68.64|66.04|68.88|66.28|68.64|66.04|0
1643334110000|2022-01-28 01:41:50|68.6|66|68.76|66.16|68.76|66.16|68.6|66|0
1643334120000|2022-01-28 01:42:00|68.6|66|69.25|66.65|69.25|66.65|68.6|66|0
1643334130000|2022-01-28 01:42:10|69.21|66.61|69.37|66.77|69.37|66.77|69.21|66.61|0
1643334140000|2022-01-28 01:42:20|69.42|66.82|69.7|67.1|69.74|67.14|69.42|66.82|0
1643334150000|2022-01-28 01:42:30|69.91|67.31|69.99|67.39|69.99|67.39|69.91|67.31|0
1643334160000|2022-01-28 01:42:40|69.87|67.27|69.7|67.1|69.87|67.27|69.7|67.1|0
1643334170000|2022-01-28 01:42:50|69.78|67.18|69.7|67.1|69.78|67.18|69.7|67.1|0
1643334180000|2022-01-28 01:43:00|69.83|67.23|70.28|67.68|70.28|67.68|69.83|67.23|0
1643334190000|2022-01-28 01:43:10|70.53|67.93|70.69|68.09|70.69|68.09|70.53|67.93|0
1643334200000|2022-01-28 01:43:20|70.65|68.05|70.74|68.14|70.74|68.14|70.65|68.05|0
1643334210000|2022-01-28 01:43:30|70.57|67.97|70.57|67.97|70.57|67.97|70.4|67.8|0
1643334220000|2022-01-28 01:43:40|70.77|68.17|70.57|67.97|70.77|68.17|70.57|67.97|0
1643334230000|2022-01-28 01:43:50|70.49|67.89|70.32|67.72|70.49|67.89|70.32|67.72|0
1643334240000|2022-01-28 01:44:00|70.24|67.64|70.44|67.84|70.44|67.84|70.24|67.64|0
1643334250000|2022-01-28 01:44:10|70.36|67.76|70.4|67.8|70.4|67.8|70.11|67.51|0
1643334260000|2022-01-28 01:44:20|70.32|67.72|70.32|67.72|70.44|67.84|70.32|67.72|0
1643334270000|2022-01-28 01:44:30|70.19|67.59|70.4|67.8|70.4|67.8|70.19|67.59|0
1643334280000|2022-01-28 01:44:40|70.44|67.84|70.4|67.8|70.49|67.89|70.36|67.76|0
1643334290000|2022-01-28 01:44:50|70.32|67.72|70.32|67.72|70.4|67.8|70.32|67.72|0
1643334300000|2022-01-28 01:45:00|70.36|67.76|70.15|67.55|70.36|67.76|70.15|67.55|0
1643334310000|2022-01-28 01:45:10|70.36|67.76|70.77|68.17|70.77|68.17|70.36|67.76|0
1643334320000|2022-01-28 01:45:20|70.61|68.01|70.82|68.22|70.82|68.22|70.61|68.01|0
1643334330000|2022-01-28 01:45:30|70.77|68.17|70.69|68.09|70.77|68.17|70.69|68.09|0
1643334340000|2022-01-28 01:45:40|70.82|68.22|70.69|68.09|70.9|68.3|70.69|68.09|0
1643334350000|2022-01-28 01:45:50|70.57|67.97|70.77|68.17|70.77|68.17|70.57|67.97|0
1643334360000|2022-01-28 01:46:00|70.61|68.01|71.11|68.51|71.11|68.51|70.61|68.01|0
1643334370000|2022-01-28 01:46:10|71.19|68.59|70.57|67.97|71.19|68.59|70.57|67.97|0
1643334380000|2022-01-28 01:46:20|70.48|67.88|70.4|67.8|70.69|68.09|70.4|67.8|0
1643334390000|2022-01-28 01:46:30|70.44|67.84|69.95|67.35|70.57|67.97|69.95|67.35|0
1643334400000|2022-01-28 01:46:40|69.86|67.26|69.58|66.98|69.86|67.26|69.58|66.98|0
1643334410000|2022-01-28 01:46:50|69.53|66.93|69.29|66.69|69.82|67.22|69.29|66.69|0
1643334420000|2022-01-28 01:47:00|69.66|67.06|69.49|66.89|69.66|67.06|69.45|66.85|0
1643334430000|2022-01-28 01:47:10|69.58|66.98|69.17|66.57|69.58|66.98|69.17|66.57|0
1643334440000|2022-01-28 01:47:20|69|66.4|69|66.4|69|66.4|69|66.4|0
1643334450000|2022-01-28 01:47:30|68.92|66.32|68.47|65.87|68.92|66.32|68.43|65.83|0
1643334460000|2022-01-28 01:47:40|68.6|66|68.47|65.87|68.6|66|68.47|65.87|0
1643334470000|2022-01-28 01:47:50|68.6|66|68.64|66.04|68.64|66.04|68.55|65.95|0
1643334480000|2022-01-28 01:48:00|68.72|66.12|68.35|65.75|68.8|66.2|68.35|65.75|0
1643334490000|2022-01-28 01:48:10|68.11|65.51|68.11|65.51|68.11|65.51|67.95|65.35|0
1643334500000|2022-01-28 01:48:20|68.23|65.63|68.03|65.43|68.23|65.63|67.95|65.35|0
1643334510000|2022-01-28 01:48:30|67.95|65.35|68.19|65.59|68.19|65.59|67.95|65.35|0
1643334520000|2022-01-28 01:48:40|68.11|65.51|68.15|65.55|68.15|65.55|68.11|65.51|0
1643334530000|2022-01-28 01:48:50|68.19|65.59|68.03|65.43|68.19|65.59|68.03|65.43|0
1643334540000|2022-01-28 01:49:00|67.99|65.39|67.99|65.39|67.99|65.39|67.95|65.35|0
1643334550000|2022-01-28 01:49:10|67.95|65.35|67.99|65.39|67.99|65.39|67.95|65.35|0
1643334560000|2022-01-28 01:49:20|67.79|65.19|67.79|65.19|67.79|65.19|67.79|65.19|0
1643334570000|2022-01-28 01:49:30|67.95|65.35|68.15|65.55|68.23|65.63|67.95|65.35|0
1643334590000|2022-01-28 01:49:50|68.19|65.59|68.07|65.47|68.19|65.59|68.03|65.43|0
1643334600000|2022-01-28 01:50:00|68.27|65.67|68.76|66.16|68.76|66.16|68.27|65.67|0
1643334610000|2022-01-28 01:50:10|69|66.4|68.84|66.24|69|66.4|68.84|66.24|0
1643334620000|2022-01-28 01:50:20|68.8|66.2|68.71|66.11|68.84|66.24|68.71|66.11|0
1643334630000|2022-01-28 01:50:30|68.68|66.08|68.43|65.83|68.68|66.08|68.43|65.83|0
1643334640000|2022-01-28 01:50:40|68.11|65.51|67.95|65.35|68.11|65.51|67.95|65.35|0
1643334650000|2022-01-28 01:50:50|67.82|65.22|67.87|65.27|67.87|65.27|67.82|65.22|0
1643334660000|2022-01-28 01:51:00|67.82|65.22|67.9|65.3|67.9|65.3|67.82|65.22|0
1643334670000|2022-01-28 01:51:10|67.66|65.06|67.7|65.1|67.7|65.1|67.5|64.9|0
1643334680000|2022-01-28 01:51:20|67.54|64.94|67.62|65.02|67.7|65.1|67.54|64.94|0
1643334690000|2022-01-28 01:51:30|67.58|64.98|68.03|65.43|68.03|65.43|67.58|64.98|0
1643334700000|2022-01-28 01:51:40|68.11|65.51|68.06|65.46|68.11|65.51|68.06|65.46|0
1643334710000|2022-01-28 01:51:50|68.11|65.51|68.06|65.46|68.11|65.51|68.06|65.46|0
1643334720000|2022-01-28 01:52:00|68.03|65.43|67.86|65.26|68.03|65.43|67.82|65.22|0
1643334730000|2022-01-28 01:52:10|68.06|65.46|68.03|65.43|68.11|65.51|68.03|65.43|0
1643334740000|2022-01-28 01:52:20|68.06|65.46|68.06|65.46|68.06|65.46|68.03|65.43|0
1643334750000|2022-01-28 01:52:30|68.03|65.43|68.19|65.59|68.23|65.63|68.03|65.43|0
1643334760000|2022-01-28 01:52:40|68.11|65.51|68.27|65.67|68.27|65.67|68.11|65.51|0
1643334770000|2022-01-28 01:52:50|68.39|65.79|68.43|65.83|68.43|65.83|68.39|65.79|0
1643334780000|2022-01-28 01:53:00|68.51|65.91|68.27|65.67|68.55|65.95|68.23|65.63|0
1643334790000|2022-01-28 01:53:10|68.39|65.79|67.94|65.34|68.39|65.79|67.94|65.34|0
1643334800000|2022-01-28 01:53:20|67.82|65.22|67.94|65.34|67.94|65.34|67.78|65.18|0
1643334810000|2022-01-28 01:53:30|67.9|65.3|67.78|65.18|67.9|65.3|67.78|65.18|0
1643334820000|2022-01-28 01:53:40|67.94|65.34|67.9|65.3|67.94|65.34|67.78|65.18|0
1643334830000|2022-01-28 01:53:50|68.06|65.46|68.06|65.46|68.14|65.54|68.06|65.46|0
1643334840000|2022-01-28 01:54:00|68.1|65.5|67.86|65.26|68.1|65.5|67.86|65.26|0
1643334850000|2022-01-28 01:54:10|67.82|65.22|67.54|64.94|67.82|65.22|67.46|64.86|0
1643334860000|2022-01-28 01:54:20|67.46|64.86|67.46|64.86|67.54|64.94|67.46|64.86|0
1643334870000|2022-01-28 01:54:30|67.54|64.94|67.46|64.86|67.54|64.94|67.46|64.86|0
1643334880000|2022-01-28 01:54:40|67.5|64.9|67.62|65.02|67.66|65.06|67.5|64.9|0
1643334890000|2022-01-28 01:54:50|67.58|64.98|67.7|65.1|67.7|65.1|67.58|64.98|0
1643334900000|2022-01-28 01:55:00|67.94|65.34|68.27|65.67|68.27|65.67|67.94|65.34|0
1643334910000|2022-01-28 01:55:10|68.67|66.07|68.59|65.99|68.67|66.07|68.59|65.99|0
1643334920000|2022-01-28 01:55:20|68.67|66.07|68.67|66.07|68.79|66.19|68.63|66.03|0
1643334930000|2022-01-28 01:55:30|68.71|66.11|68.43|65.83|68.71|66.11|68.43|65.83|0
1643334940000|2022-01-28 01:55:40|68.51|65.91|68.59|65.99|68.59|65.99|68.51|65.91|0
1643334950000|2022-01-28 01:55:50|68.51|65.91|68.71|66.11|68.75|66.15|68.51|65.91|0
1643334960000|2022-01-28 01:56:00|68.59|65.99|68.59|65.99|68.67|66.07|68.51|65.91|0
1643334970000|2022-01-28 01:56:10|68.75|66.15|68.75|66.15|68.75|66.15|68.71|66.11|0
1643334980000|2022-01-28 01:56:20|69.08|66.48|69.16|66.56|69.16|66.56|69.08|66.48|0
1643334990000|2022-01-28 01:56:30|68.95|66.35|69.24|66.64|69.24|66.64|68.95|66.35|0
1643335000000|2022-01-28 01:56:40|69.44|66.84|69.32|66.72|69.44|66.84|69.32|66.72|0
1643335010000|2022-01-28 01:56:50|69.24|66.64|69.49|66.89|69.49|66.89|69.24|66.64|0
1643335020000|2022-01-28 01:57:00|69.36|66.76|69.49|66.89|69.65|67.05|69.36|66.76|0
1643335030000|2022-01-28 01:57:10|69.53|66.93|69.49|66.89|69.53|66.93|69.4|66.8|0
1643335040000|2022-01-28 01:57:20|69.4|66.8|69.77|67.17|69.77|67.17|69.4|66.8|0
1643335050000|2022-01-28 01:57:30|69.81|67.21|69.85|67.25|70.02|67.42|69.81|67.21|0
1643335060000|2022-01-28 01:57:40|69.9|67.3|69.85|67.25|69.94|67.34|69.81|67.21|0
1643335070000|2022-01-28 01:57:50|69.81|67.21|69.73|67.13|69.85|67.25|69.73|67.13|0
1643335080000|2022-01-28 01:58:00|69.65|67.05|69.69|67.09|69.69|67.09|69.65|67.05|0
1643335090000|2022-01-28 01:58:10|69.65|67.05|69.9|67.3|69.9|67.3|69.65|67.05|0
1643335100000|2022-01-28 01:58:20|69.81|67.21|69.85|67.25|69.85|67.25|69.73|67.13|0
1643335110000|2022-01-28 01:58:30|70.02|67.42|70.06|67.46|70.1|67.5|70.02|67.42|0
1643335120000|2022-01-28 01:58:40|70.18|67.58|70.14|67.54|70.18|67.58|70.14|67.54|0
1643335130000|2022-01-28 01:58:50|70.31|67.71|70.23|67.63|70.31|67.71|70.23|67.63|0
1643335140000|2022-01-28 01:59:00|70.14|67.54|70.23|67.63|70.23|67.63|70.06|67.46|0
1643335150000|2022-01-28 01:59:10|70.18|67.58|70.22|67.62|70.31|67.71|70.18|67.58|0
1643335160000|2022-01-28 01:59:20|70.18|67.58|69.89|67.29|70.18|67.58|69.89|67.29|0
1643335170000|2022-01-28 01:59:30|70.06|67.46|70.14|67.54|70.14|67.54|70.06|67.46|0
1643335180000|2022-01-28 01:59:40|70.18|67.58|69.98|67.38|70.18|67.58|69.93|67.33|0
1643335190000|2022-01-28 01:59:50|69.85|67.25|69.85|67.25|69.85|67.25|69.85|67.25|0
1643335200000|2022-01-28 02:00:00|69.93|67.33|70.02|67.42|70.18|67.58|69.93|67.33|0
1643335210000|2022-01-28 02:00:10|69.98|67.38|69.98|67.38|69.98|67.38|69.93|67.33|0
1643335220000|2022-01-28 02:00:20|70.06|67.46|69.98|67.38|70.06|67.46|69.98|67.38|0
1643335230000|2022-01-28 02:00:30|70.31|67.71|70.72|68.12|70.93|68.33|70.31|67.71|0
1643335240000|2022-01-28 02:00:40|70.76|68.16|70.93|68.33|70.93|68.33|70.76|68.16|0
1643335250000|2022-01-28 02:00:50|70.8|68.2|70.39|67.79|70.8|68.2|70.39|67.79|0
1643335260000|2022-01-28 02:01:00|70.35|67.75|70.14|67.54|70.55|67.95|70.14|67.54|0
1643335270000|2022-01-28 02:01:10|70.22|67.62|70.22|67.62|70.22|67.62|70.22|67.62|0
1643335280000|2022-01-28 02:01:20|70.02|67.42|70.06|67.46|70.06|67.46|69.98|67.38|0
1643335290000|2022-01-28 02:01:30|70.1|67.5|69.73|67.13|70.1|67.5|69.73|67.13|0
1643335300000|2022-01-28 02:01:40|69.77|67.17|69.77|67.17|69.77|67.17|69.77|67.17|0
1643335310000|2022-01-28 02:01:50|69.52|66.92|69.48|66.88|69.52|66.92|69.48|66.88|0
1643335320000|2022-01-28 02:02:00|69.19|66.59|69.36|66.76|69.4|66.8|69.19|66.59|0
1643335330000|2022-01-28 02:02:10|69.56|66.96|69.32|66.72|69.56|66.96|69.28|66.68|0
1643335340000|2022-01-28 02:02:20|69.24|66.64|68.99|66.39|69.24|66.64|68.99|66.39|0
1643335350000|2022-01-28 02:02:30|69.07|66.47|69.07|66.47|69.07|66.47|68.99|66.39|0
1643335360000|2022-01-28 02:02:40|69.24|66.64|69.11|66.51|69.32|66.72|69.11|66.51|0
1643335370000|2022-01-28 02:02:50|69.32|66.72|69.27|66.67|69.32|66.72|69.11|66.51|0
1643335380000|2022-01-28 02:03:00|69.19|66.59|69.32|66.72|69.32|66.72|69.07|66.47|0
1643335390000|2022-01-28 02:03:10|69.24|66.64|69.36|66.76|69.4|66.8|69.24|66.64|0
1643335400000|2022-01-28 02:03:20|69.48|66.88|69.48|66.88|69.48|66.88|69.44|66.84|0
1643335410000|2022-01-28 02:03:30|69.68|67.08|69.77|67.17|69.93|67.33|69.68|67.08|0
1643335420000|2022-01-28 02:03:40|69.73|67.13|69.64|67.04|69.73|67.13|69.64|67.04|0
1643335430000|2022-01-28 02:03:50|69.68|67.08|69.6|67|69.68|67.08|69.6|67|0
1643335440000|2022-01-28 02:04:00|69.56|66.96|69.44|66.84|69.56|66.96|69.32|66.72|0
1643335450000|2022-01-28 02:04:10|69.48|66.88|69.6|67|69.6|67|69.48|66.88|0
1643335460000|2022-01-28 02:04:20|69.64|67.04|69.73|67.13|69.81|67.21|69.64|67.04|0
1643335470000|2022-01-28 02:04:30|69.81|67.21|69.97|67.37|69.97|67.37|69.81|67.21|0
1643335480000|2022-01-28 02:04:40|69.93|67.33|70.06|67.46|70.06|67.46|69.89|67.29|0
1643335490000|2022-01-28 02:04:50|69.97|67.37|70.14|67.54|70.14|67.54|69.97|67.37|0
1643335500000|2022-01-28 02:05:00|70.26|67.66|69.97|67.37|70.26|67.66|69.97|67.37|0
1643335510000|2022-01-28 02:05:10|70.01|67.41|70.3|67.7|70.3|67.7|70.01|67.41|0
1643335520000|2022-01-28 02:05:20|70.34|67.74|70.05|67.45|70.34|67.74|70.05|67.45|0
1643335530000|2022-01-28 02:05:30|70.14|67.54|70.01|67.41|70.18|67.58|69.89|67.29|0
1643335540000|2022-01-28 02:05:40|70.05|67.45|69.93|67.33|70.05|67.45|69.89|67.29|0
1643335550000|2022-01-28 02:05:50|69.89|67.29|69.97|67.37|69.97|67.37|69.85|67.25|0
1643335560000|2022-01-28 02:06:00|70.05|67.45|69.85|67.25|70.05|67.45|69.81|67.21|0
1643335570000|2022-01-28 02:06:10|69.76|67.16|69.76|67.16|69.76|67.16|69.76|67.16|0
1643335580000|2022-01-28 02:06:20|69.68|67.08|70.09|67.49|70.09|67.49|69.68|67.08|0
1643335590000|2022-01-28 02:06:30|70.18|67.58|70.3|67.7|70.34|67.74|70.18|67.58|0
1643335600000|2022-01-28 02:06:40|70.42|67.82|70.38|67.78|70.42|67.82|70.3|67.7|0
1643335610000|2022-01-28 02:06:50|70.3|67.7|70.38|67.78|70.38|67.78|70.3|67.7|0
1643335620000|2022-01-28 02:07:00|70.34|67.74|70.18|67.58|70.34|67.74|70.14|67.54|0
1643335630000|2022-01-28 02:07:10|70.3|67.7|70.09|67.49|70.3|67.7|70.09|67.49|0
1643335640000|2022-01-28 02:07:20|70.01|67.41|69.93|67.33|70.01|67.41|69.93|67.33|0
1643335650000|2022-01-28 02:07:30|69.97|67.37|70.18|67.58|70.18|67.58|69.97|67.37|0
1643335660000|2022-01-28 02:07:40|70.05|67.45|70.09|67.49|70.09|67.49|70.05|67.45|0
1643335670000|2022-01-28 02:07:50|70.14|67.54|70.22|67.62|70.22|67.62|70.14|67.54|0
1643335680000|2022-01-28 02:08:00|70.26|67.66|70.3|67.7|70.3|67.7|70.22|67.62|0
1643335690000|2022-01-28 02:08:10|70.22|67.62|70.22|67.62|70.22|67.62|70.22|67.62|0
1643335700000|2022-01-28 02:08:20|70.17|67.57|69.89|67.29|70.17|67.57|69.89|67.29|0
1643335710000|2022-01-28 02:08:30|70.05|67.45|70.13|67.53|70.13|67.53|69.93|67.33|0
1643335720000|2022-01-28 02:08:40|70.22|67.62|70.09|67.49|70.22|67.62|70.09|67.49|0
1643335730000|2022-01-28 02:08:50|69.97|67.37|69.89|67.29|69.97|67.37|69.89|67.29|0
1643335740000|2022-01-28 02:09:00|69.93|67.33|70.01|67.41|70.01|67.41|69.89|67.29|0
1643335750000|2022-01-28 02:09:10|69.93|67.33|70.22|67.62|70.3|67.7|69.93|67.33|0
1643335760000|2022-01-28 02:09:20|70.3|67.7|70.26|67.66|70.3|67.7|70.26|67.66|0
1643335770000|2022-01-28 02:09:30|70.3|67.7|70.22|67.62|70.46|67.86|70.22|67.62|0
1643335780000|2022-01-28 02:09:40|70.26|67.66|70.42|67.82|70.42|67.82|70.26|67.66|0
1643335790000|2022-01-28 02:09:50|70.3|67.7|70.09|67.49|70.3|67.7|70.09|67.49|0
1643335800000|2022-01-28 02:10:00|70.17|67.57|70.09|67.49|70.46|67.86|70.09|67.49|0
1643335810000|2022-01-28 02:10:10|69.97|67.37|70.22|67.62|70.22|67.62|69.97|67.37|0
1643335820000|2022-01-28 02:10:20|70.05|67.45|69.31|66.71|70.05|67.45|69.31|66.71|0
1643335830000|2022-01-28 02:10:30|69.15|66.55|69.31|66.71|69.39|66.79|69.15|66.55|0
1643335840000|2022-01-28 02:10:40|69.23|66.63|69.51|66.91|69.51|66.91|69.23|66.63|0
1643335850000|2022-01-28 02:10:50|69.72|67.12|69.72|67.12|69.72|67.12|69.56|66.96|0
1643335860000|2022-01-28 02:11:00|69.64|67.04|69.97|67.37|69.97|67.37|69.64|67.04|0
1643335870000|2022-01-28 02:11:10|69.92|67.32|69.97|67.37|69.97|67.37|69.92|67.32|0
1643335880000|2022-01-28 02:11:20|70.01|67.41|69.97|67.37|70.05|67.45|69.97|67.37|0
1643335890000|2022-01-28 02:11:30|70.05|67.45|69.88|67.28|70.05|67.45|69.84|67.24|0
1643335900000|2022-01-28 02:11:40|69.97|67.37|70.05|67.45|70.05|67.45|69.97|67.37|0
1643335910000|2022-01-28 02:11:50|70.01|67.41|70.05|67.45|70.13|67.53|70.01|67.41|0
1643335920000|2022-01-28 02:12:00|70.3|67.7|70.63|68.03|70.63|68.03|70.3|67.7|0
1643335930000|2022-01-28 02:12:10|70.71|68.11|70.88|68.28|70.88|68.28|70.63|68.03|0
1643335940000|2022-01-28 02:12:20|70.96|68.36|70.92|68.32|70.96|68.36|70.79|68.19|0
1643335950000|2022-01-28 02:12:30|70.96|68.36|70.88|68.28|70.96|68.36|70.79|68.19|0
1643335960000|2022-01-28 02:12:40|70.71|68.11|70.42|67.82|70.71|68.11|70.42|67.82|0
1643335970000|2022-01-28 02:12:50|70.46|67.86|70.21|67.61|70.46|67.86|70.21|67.61|0
1643335980000|2022-01-28 02:13:00|70.3|67.7|70.13|67.53|70.42|67.82|70.13|67.53|0
1643335990000|2022-01-28 02:13:10|70.17|67.57|70.13|67.53|70.21|67.61|70.13|67.53|0
1643336000000|2022-01-28 02:13:20|69.88|67.28|70.13|67.53|70.13|67.53|69.88|67.28|0
1643336010000|2022-01-28 02:13:30|70.01|67.41|70.05|67.45|70.05|67.45|70.01|67.41|0
1643336020000|2022-01-28 02:13:40|70.17|67.57|70.25|67.65|70.42|67.82|70.17|67.57|0
1643336030000|2022-01-28 02:13:50|70.3|67.7|70.25|67.65|70.3|67.7|70.25|67.65|0
1643336040000|2022-01-28 02:14:00|69.88|67.28|69.97|67.37|70|67.4|69.88|67.28|0
1643336050000|2022-01-28 02:14:10|69.72|67.12|69.8|67.2|69.88|67.28|69.72|67.12|0
1643336060000|2022-01-28 02:14:20|69.68|67.08|69.59|66.99|69.68|67.08|69.59|66.99|0
1643336070000|2022-01-28 02:14:30|69.64|67.04|69.47|66.87|69.64|67.04|69.47|66.87|0
1643336080000|2022-01-28 02:14:40|69.43|66.83|69.27|66.67|69.43|66.83|69.27|66.67|0
1643336090000|2022-01-28 02:14:50|69.18|66.58|69.35|66.75|69.35|66.75|69.1|66.5|0
1643336100000|2022-01-28 02:15:00|69.51|66.91|69.18|66.58|69.51|66.91|69.18|66.58|0
1643336110000|2022-01-28 02:15:10|69.26|66.66|69.51|66.91|69.51|66.91|69.26|66.66|0
1643336120000|2022-01-28 02:15:20|69.47|66.87|69.63|67.03|69.63|67.03|69.47|66.87|0
1643336130000|2022-01-28 02:15:30|69.55|66.95|69.47|66.87|69.55|66.95|69.39|66.79|0
1643336140000|2022-01-28 02:15:40|69.43|66.83|69.51|66.91|69.51|66.91|69.43|66.83|0
1643336150000|2022-01-28 02:15:50|69.43|66.83|69.26|66.66|69.43|66.83|69.22|66.62|0
1643336160000|2022-01-28 02:16:00|69.39|66.79|69.51|66.91|69.51|66.91|69.35|66.75|0
1643336170000|2022-01-28 02:16:10|69.22|66.62|69.31|66.71|69.31|66.71|69.22|66.62|0
1643336180000|2022-01-28 02:16:20|69.35|66.75|69.31|66.71|69.35|66.75|69.31|66.71|0
1643336190000|2022-01-28 02:16:30|69.18|66.58|69.47|66.87|69.51|66.91|69.18|66.58|0
1643336200000|2022-01-28 02:16:40|69.22|66.62|69.22|66.62|69.22|66.62|69.22|66.62|0
1643336210000|2022-01-28 02:16:50|69.26|66.66|69.26|66.66|69.26|66.66|69.26|66.66|0
1643336220000|2022-01-28 02:17:00|69.35|66.75|69.51|66.91|69.55|66.95|69.34|66.74|0
1643336230000|2022-01-28 02:17:10|69.63|67.03|69.72|67.12|69.84|67.24|69.63|67.03|0
1643336240000|2022-01-28 02:17:20|69.67|67.07|69.63|67.03|69.67|67.07|69.55|66.95|0
1643336250000|2022-01-28 02:17:30|69.55|66.95|69.34|66.74|69.59|66.99|69.34|66.74|0
1643336260000|2022-01-28 02:17:40|69.26|66.66|69.31|66.71|69.39|66.79|69.26|66.66|0
1643336270000|2022-01-28 02:17:50|69.3|66.7|69.51|66.91|69.51|66.91|69.3|66.7|0
1643336280000|2022-01-28 02:18:00|69.39|66.79|69.18|66.58|69.43|66.83|69.18|66.58|0
1643336290000|2022-01-28 02:18:10|69.22|66.62|69.14|66.54|69.22|66.62|69.14|66.54|0
1643336300000|2022-01-28 02:18:20|69.18|66.58|69.3|66.7|69.3|66.7|69.18|66.58|0
1643336310000|2022-01-28 02:18:30|69.34|66.74|69.18|66.58|69.34|66.74|69.18|66.58|0
1643336320000|2022-01-28 02:18:40|69.22|66.62|69.22|66.62|69.22|66.62|69.22|66.62|0
1643336330000|2022-01-28 02:18:50|69.18|66.58|69.14|66.54|69.18|66.58|69.14|66.54|0
1643336340000|2022-01-28 02:19:00|69.22|66.62|69.39|66.79|69.39|66.79|69.22|66.62|0
1643336350000|2022-01-28 02:19:10|69.55|66.95|69.26|66.66|69.55|66.95|69.26|66.66|0
1643336360000|2022-01-28 02:19:20|69.3|66.7|69.06|66.46|69.3|66.7|69.06|66.46|0
1643336370000|2022-01-28 02:19:30|69.1|66.5|68.81|66.21|69.1|66.5|68.65|66.05|0
1643336380000|2022-01-28 02:19:40|68.85|66.25|68.73|66.13|68.85|66.25|68.65|66.05|0
1643336390000|2022-01-28 02:19:50|68.57|65.97|68.57|65.97|68.65|66.05|68.57|65.97|0
1643336400000|2022-01-28 02:20:00|68.61|66.01|68.69|66.09|68.73|66.13|68.61|66.01|0
1643336410000|2022-01-28 02:20:10|68.65|66.05|68.77|66.17|68.81|66.21|68.65|66.05|0
1643336420000|2022-01-28 02:20:20|68.69|66.09|68.81|66.21|68.81|66.21|68.69|66.09|0
1643336430000|2022-01-28 02:20:30|68.77|66.17|68.77|66.17|68.77|66.17|68.65|66.05|0
1643336440000|2022-01-28 02:20:40|68.81|66.21|69.06|66.46|69.1|66.5|68.81|66.21|0
1643336450000|2022-01-28 02:20:50|68.98|66.38|69.22|66.62|69.22|66.62|68.98|66.38|0
1643336460000|2022-01-28 02:21:00|69.18|66.58|69.3|66.7|69.3|66.7|69.18|66.58|0
1643336470000|2022-01-28 02:21:10|69.38|66.78|69.34|66.74|69.38|66.78|69.3|66.7|0
1643336480000|2022-01-28 02:21:20|69.3|66.7|69.38|66.78|69.38|66.78|69.22|66.62|0
1643336490000|2022-01-28 02:21:30|69.51|66.91|69.42|66.82|69.51|66.91|69.42|66.82|0
1643336500000|2022-01-28 02:21:40|69.47|66.87|69.38|66.78|69.47|66.87|69.3|66.7|0
1643336510000|2022-01-28 02:21:50|69.34|66.74|69.34|66.74|69.38|66.78|69.34|66.74|0
1643336520000|2022-01-28 02:22:00|69.3|66.7|69.26|66.66|69.3|66.7|69.22|66.62|0
1643336530000|2022-01-28 02:22:10|69.14|66.54|69.34|66.74|69.38|66.78|69.14|66.54|0
1643336540000|2022-01-28 02:22:20|69.42|66.82|69.63|67.03|69.63|67.03|69.42|66.82|0
1643336550000|2022-01-28 02:22:30|69.71|67.11|69.71|67.11|69.71|67.11|69.63|67.03|0
1643336560000|2022-01-28 02:22:40|69.75|67.15|69.71|67.11|69.75|67.15|69.71|67.11|0
1643336570000|2022-01-28 02:22:50|69.67|67.07|69.88|67.28|69.88|67.28|69.67|67.07|0
1643336580000|2022-01-28 02:23:00|69.96|67.36|70.33|67.73|70.37|67.77|69.96|67.36|0
1643336590000|2022-01-28 02:23:10|70.41|67.81|70.41|67.81|70.41|67.81|70.24|67.64|0
1643336600000|2022-01-28 02:23:20|70.62|68.02|70.62|68.02|70.62|68.02|70.58|67.98|0
1643336610000|2022-01-28 02:23:30|70.7|68.1|70.78|68.18|70.78|68.18|70.62|68.02|0
1643336620000|2022-01-28 02:23:40|70.7|68.1|70.7|68.1|70.87|68.27|70.7|68.1|0
1643336630000|2022-01-28 02:23:50|70.78|68.18|70.95|68.35|71.03|68.43|70.78|68.18|0
1643336640000|2022-01-28 02:24:00|70.7|68.1|70.78|68.18|70.87|68.27|70.7|68.1|0
1643336650000|2022-01-28 02:24:10|70.7|68.1|70.78|68.18|70.78|68.18|70.7|68.1|0
1643336660000|2022-01-28 02:24:20|70.74|68.14|70.74|68.14|70.74|68.14|70.7|68.1|0
1643336670000|2022-01-28 02:24:30|70.7|68.1|70.87|68.27|70.95|68.35|70.7|68.1|0
1643336680000|2022-01-28 02:24:40|70.78|68.18|70.7|68.1|70.82|68.22|70.7|68.1|0
1643336690000|2022-01-28 02:24:50|70.57|67.97|70.62|68.02|70.62|68.02|70.53|67.93|0
1643336700000|2022-01-28 02:25:00|70.7|68.1|70.95|68.35|70.95|68.35|70.49|67.89|0
1643336710000|2022-01-28 02:25:10|70.78|68.18|70.66|68.06|70.78|68.18|70.66|68.06|0
1643336720000|2022-01-28 02:25:20|70.82|68.22|70.91|68.31|70.95|68.35|70.82|68.22|0
1643336730000|2022-01-28 02:25:30|70.78|68.18|70.99|68.39|70.99|68.39|70.78|68.18|0
1643336740000|2022-01-28 02:25:40|70.87|68.27|70.78|68.18|70.95|68.35|70.78|68.18|0
1643336750000|2022-01-28 02:25:50|70.91|68.31|70.57|67.97|70.91|68.31|70.57|67.97|0
1643336760000|2022-01-28 02:26:00|70.7|68.1|70.45|67.85|70.7|68.1|70.37|67.77|0
1643336770000|2022-01-28 02:26:10|70.41|67.81|70.45|67.85|70.45|67.85|70.41|67.81|0
1643336780000|2022-01-28 02:26:20|70.49|67.89|70.66|68.06|70.66|68.06|70.49|67.89|0
1643336790000|2022-01-28 02:26:30|70.7|68.1|70.66|68.06|70.7|68.1|70.66|68.06|0
1643336800000|2022-01-28 02:26:40|70.82|68.22|70.78|68.18|70.86|68.26|70.78|68.18|0
1643336810000|2022-01-28 02:26:50|70.82|68.22|71.28|68.68|71.28|68.68|70.78|68.18|0
1643336820000|2022-01-28 02:27:00|71.36|68.76|71.4|68.8|71.4|68.8|71.28|68.68|0
1643336830000|2022-01-28 02:27:10|71.45|68.85|71.32|68.72|71.45|68.85|71.32|68.72|0
1643336840000|2022-01-28 02:27:20|71.28|68.68|71.36|68.76|71.36|68.76|71.2|68.6|0
1643336850000|2022-01-28 02:27:30|71.95|69.35|71.78|69.18|72.03|69.43|71.78|69.18|0
1643336860000|2022-01-28 02:27:40|71.91|69.31|71.95|69.35|71.95|69.35|71.91|69.31|0
1643336870000|2022-01-28 02:27:50|72.03|69.43|71.99|69.39|72.03|69.43|71.95|69.35|0
1643336880000|2022-01-28 02:28:00|72.03|69.43|72.12|69.52|72.12|69.52|71.95|69.35|0
1643336890000|2022-01-28 02:28:10|72.24|69.64|72.29|69.69|72.29|69.69|72.2|69.6|0
1643336900000|2022-01-28 02:28:20|72.2|69.6|72.37|69.77|72.37|69.77|72.2|69.6|0
1643336910000|2022-01-28 02:28:30|72.29|69.69|72.62|70.02|72.62|70.02|72.29|69.69|0
1643336920000|2022-01-28 02:28:40|72.54|69.94|72.71|70.11|72.71|70.11|72.54|69.94|0
1643336930000|2022-01-28 02:28:50|72.62|70.02|72.46|69.86|72.62|70.02|72.37|69.77|0
1643336940000|2022-01-28 02:29:00|72.45|69.85|72.5|69.9|72.5|69.9|72.45|69.85|0
1643336950000|2022-01-28 02:29:10|72.54|69.94|72.54|69.94|72.54|69.94|72.45|69.85|0
1643336960000|2022-01-28 02:29:20|72.45|69.85|72.45|69.85|72.45|69.85|72.24|69.64|0
1643336970000|2022-01-28 02:29:30|72.37|69.77|72.37|69.77|72.37|69.77|72.33|69.73|0
1643336980000|2022-01-28 02:29:40|72.29|69.69|72.29|69.69|72.29|69.69|72.2|69.6|0
1643336990000|2022-01-28 02:29:50|72.2|69.6|72.12|69.52|72.2|69.6|72.12|69.52|0
1643337000000|2022-01-28 02:30:00|72.07|69.47|72.16|69.56|72.24|69.64|71.95|69.35|0
1643337010000|2022-01-28 02:30:10|72.12|69.52|72.03|69.43|72.12|69.52|71.95|69.35|0
1643337020000|2022-01-28 02:30:20|72.12|69.52|72.16|69.56|72.16|69.56|72.12|69.52|0
1643337030000|2022-01-28 02:30:30|72.12|69.52|72.12|69.52|72.2|69.6|72.12|69.52|0
1643337040000|2022-01-28 02:30:40|72.2|69.6|72.45|69.85|72.45|69.85|72.2|69.6|0
1643337050000|2022-01-28 02:30:50|72.37|69.77|72.2|69.6|72.37|69.77|72.2|69.6|0
1643337060000|2022-01-28 02:31:00|72.28|69.68|72.37|69.77|72.37|69.77|72.28|69.68|0
1643337070000|2022-01-28 02:31:10|72.41|69.81|72.28|69.68|72.41|69.81|72.28|69.68|0
1643337080000|2022-01-28 02:31:20|72.32|69.72|72.37|69.77|72.37|69.77|72.28|69.68|0
1643337090000|2022-01-28 02:31:30|72.24|69.64|72.28|69.68|72.28|69.68|72.2|69.6|0
1643337100000|2022-01-28 02:31:40|72.24|69.64|72.24|69.64|72.32|69.72|72.24|69.64|0
1643337110000|2022-01-28 02:31:50|72.2|69.6|72.32|69.72|72.45|69.85|72.2|69.6|0
1643337120000|2022-01-28 02:32:00|72.37|69.77|72.28|69.68|72.37|69.77|72.28|69.68|0
1643337130000|2022-01-28 02:32:10|72.24|69.64|72.2|69.6|72.32|69.72|72.2|69.6|0
1643337140000|2022-01-28 02:32:20|72.03|69.43|72.07|69.47|72.07|69.47|72.03|69.43|0
1643337150000|2022-01-28 02:32:30|72.2|69.6|72.62|70.02|72.62|70.02|72.2|69.6|0
1643337160000|2022-01-28 02:32:40|72.54|69.94|72.54|69.94|72.54|69.94|72.45|69.85|0
1643337170000|2022-01-28 02:32:50|72.58|69.98|72.54|69.94|72.62|70.02|72.49|69.89|0
1643337180000|2022-01-28 02:33:00|72.62|70.02|72.54|69.94|72.62|70.02|72.45|69.85|0
1643337190000|2022-01-28 02:33:10|72.62|70.02|72.79|70.19|72.79|70.19|72.62|70.02|0
1643337200000|2022-01-28 02:33:20|72.71|70.11|72.75|70.15|72.96|70.36|72.71|70.11|0
1643337210000|2022-01-28 02:33:30|72.79|70.19|72.62|70.02|72.79|70.19|72.54|69.94|0
1643337220000|2022-01-28 02:33:40|72.54|69.94|72.45|69.85|72.54|69.94|72.41|69.81|0
1643337230000|2022-01-28 02:33:50|72.49|69.89|72.49|69.89|72.49|69.89|72.49|69.89|0
1643337240000|2022-01-28 02:34:00|72.45|69.85|72.11|69.51|72.45|69.85|72.11|69.51|0
1643337250000|2022-01-28 02:34:10|72.2|69.6|72.11|69.51|72.2|69.6|72.11|69.51|0
1643337260000|2022-01-28 02:34:20|72.2|69.6|72.24|69.64|72.24|69.64|72.11|69.51|0
1643337270000|2022-01-28 02:34:30|72.11|69.51|72.03|69.43|72.11|69.51|72.03|69.43|0
1643337280000|2022-01-28 02:34:40|72.11|69.51|72.11|69.51|72.2|69.6|72.11|69.51|0
1643337290000|2022-01-28 02:34:50|72.2|69.6|72.2|69.6|72.2|69.6|72.2|69.6|0
1643337300000|2022-01-28 02:35:00|72.07|69.47|72.03|69.43|72.07|69.47|72.03|69.43|0
1643337310000|2022-01-28 02:35:10|72.11|69.51|71.78|69.18|72.11|69.51|71.78|69.18|0
1643337320000|2022-01-28 02:35:20|71.86|69.26|71.82|69.22|71.86|69.26|71.78|69.18|0
1643337330000|2022-01-28 02:35:30|71.94|69.34|71.78|69.18|71.94|69.34|71.78|69.18|0
1643337340000|2022-01-28 02:35:40|71.69|69.09|72.03|69.43|72.03|69.43|71.65|69.05|0
1643337350000|2022-01-28 02:35:50|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1643337360000|2022-01-28 02:36:00|72.11|69.51|71.98|69.38|72.11|69.51|71.98|69.38|0
1643337370000|2022-01-28 02:36:10|71.94|69.34|71.94|69.34|71.94|69.34|71.94|69.34|0
1643337380000|2022-01-28 02:36:20|71.82|69.22|71.73|69.13|71.9|69.3|71.73|69.13|0
1643337390000|2022-01-28 02:36:30|71.78|69.18|71.61|69.01|71.78|69.18|71.61|69.01|0
1643337400000|2022-01-28 02:36:40|71.69|69.09|71.65|69.05|71.69|69.09|71.61|69.01|0
1643337410000|2022-01-28 02:36:50|71.69|69.09|71.73|69.13|71.73|69.13|71.69|69.09|0
1643337420000|2022-01-28 02:37:00|71.69|69.09|71.73|69.13|71.73|69.13|71.69|69.09|0
1643337430000|2022-01-28 02:37:10|71.86|69.26|71.77|69.17|71.94|69.34|71.77|69.17|0
1643337440000|2022-01-28 02:37:20|71.86|69.26|71.69|69.09|71.86|69.26|71.65|69.05|0
1643337450000|2022-01-28 02:37:30|71.77|69.17|71.86|69.26|71.86|69.26|71.77|69.17|0
1643337460000|2022-01-28 02:37:40|71.81|69.21|71.81|69.21|71.81|69.21|71.81|69.21|0
1643337470000|2022-01-28 02:37:50|71.77|69.17|71.73|69.13|71.77|69.17|71.69|69.09|0
1643337480000|2022-01-28 02:38:00|71.86|69.26|71.94|69.34|71.94|69.34|71.81|69.21|0
1643337490000|2022-01-28 02:38:10|71.9|69.3|72.03|69.43|72.19|69.59|71.9|69.3|0
1643337500000|2022-01-28 02:38:20|72.07|69.47|72.11|69.51|72.15|69.55|72.07|69.47|0
1643337510000|2022-01-28 02:38:30|72.07|69.47|72.28|69.68|72.28|69.68|72.07|69.47|0
1643337520000|2022-01-28 02:38:40|72.45|69.85|72.28|69.68|72.45|69.85|72.28|69.68|0
1643337530000|2022-01-28 02:38:50|72.32|69.72|72.53|69.93|72.53|69.93|72.32|69.72|0
1643337540000|2022-01-28 02:39:00|72.57|69.97|72.57|69.97|72.57|69.97|72.57|69.97|0
1643337550000|2022-01-28 02:39:10|72.62|70.02|72.7|70.1|72.7|70.1|72.62|70.02|0
1643337560000|2022-01-28 02:39:20|72.62|70.02|72.62|70.02|72.62|70.02|72.62|70.02|0
1643337570000|2022-01-28 02:39:30|72.7|70.1|72.95|70.35|72.95|70.35|72.7|70.1|0
1643337580000|2022-01-28 02:39:40|73.29|70.69|73.29|70.69|73.38|70.78|73.29|70.69|0
1643337590000|2022-01-28 02:39:50|73.42|70.82|72.95|70.35|73.42|70.82|72.95|70.35|0
1643337600000|2022-01-28 02:40:00|72.87|70.27|72.95|70.35|72.95|70.35|72.87|70.27|0
1643337610000|2022-01-28 02:40:10|72.91|70.31|72.95|70.35|72.95|70.35|72.87|70.27|0
1643337620000|2022-01-28 02:40:20|73.04|70.44|73.04|70.44|73.12|70.52|73.04|70.44|0
1643337630000|2022-01-28 02:40:30|72.91|70.31|72.95|70.35|72.95|70.35|72.91|70.31|0
1643337640000|2022-01-28 02:40:40|72.91|70.31|72.95|70.35|72.95|70.35|72.91|70.31|0
1643337650000|2022-01-28 02:40:50|73.04|70.44|72.95|70.35|73.12|70.52|72.95|70.35|0
1643337660000|2022-01-28 02:41:00|72.99|70.39|72.91|70.31|72.99|70.39|72.91|70.31|0
1643337670000|2022-01-28 02:41:10|72.95|70.35|72.61|70.01|72.95|70.35|72.61|70.01|0
1643337680000|2022-01-28 02:41:20|72.7|70.1|72.36|69.76|72.7|70.1|72.36|69.76|0
1643337690000|2022-01-28 02:41:30|72.57|69.97|72.48|69.88|72.57|69.97|72.4|69.8|0
1643337700000|2022-01-28 02:41:40|72.57|69.97|72.48|69.88|72.57|69.97|72.36|69.76|0
1643337710000|2022-01-28 02:41:50|72.61|70.01|72.48|69.88|72.61|70.01|72.44|69.84|0
1643337720000|2022-01-28 02:42:00|72.53|69.93|72.78|70.18|72.78|70.18|72.53|69.93|0
1643337730000|2022-01-28 02:42:10|72.91|70.31|72.95|70.35|72.99|70.39|72.91|70.31|0
1643337740000|2022-01-28 02:42:20|72.99|70.39|73.04|70.44|73.04|70.44|72.99|70.39|0
1643337750000|2022-01-28 02:42:30|73.12|70.52|72.87|70.27|73.12|70.52|72.87|70.27|0
1643337760000|2022-01-28 02:42:40|72.95|70.35|72.95|70.35|72.95|70.35|72.87|70.27|0
1643337770000|2022-01-28 02:42:50|72.87|70.27|73.12|70.52|73.12|70.52|72.87|70.27|0
1643337780000|2022-01-28 02:43:00|73.04|70.44|72.91|70.31|73.12|70.52|72.91|70.31|0
1643337790000|2022-01-28 02:43:10|72.78|70.18|72.82|70.22|72.87|70.27|72.78|70.18|0
1643337800000|2022-01-28 02:43:20|72.87|70.27|72.87|70.27|72.87|70.27|72.78|70.18|0
1643337810000|2022-01-28 02:43:30|72.95|70.35|72.87|70.27|72.95|70.35|72.87|70.27|0
1643337820000|2022-01-28 02:43:40|72.78|70.18|72.91|70.31|72.91|70.31|72.78|70.18|0
1643337830000|2022-01-28 02:43:50|72.95|70.35|72.78|70.18|72.95|70.35|72.78|70.18|0
1643337840000|2022-01-28 02:44:00|72.82|70.22|72.82|70.22|72.95|70.35|72.82|70.22|0
1643337850000|2022-01-28 02:44:10|72.87|70.27|72.95|70.35|72.95|70.35|72.87|70.27|0
1643337860000|2022-01-28 02:44:20|72.91|70.31|72.87|70.27|72.95|70.35|72.87|70.27|0
1643337870000|2022-01-28 02:44:30|72.95|70.35|72.91|70.31|72.99|70.39|72.91|70.31|0
1643337880000|2022-01-28 02:44:40|72.95|70.35|73.12|70.52|73.12|70.52|72.95|70.35|0
1643337900000|2022-01-28 02:45:00|73.16|70.56|72.91|70.31|73.16|70.56|72.91|70.31|0
1643337910000|2022-01-28 02:45:10|73.03|70.43|73.07|70.47|73.12|70.52|73.03|70.43|0
1643337920000|2022-01-28 02:45:20|73.2|70.6|73.29|70.69|73.46|70.86|73.2|70.6|0
1643337930000|2022-01-28 02:45:30|73.33|70.73|73.2|70.6|73.33|70.73|73.2|70.6|0
1643337940000|2022-01-28 02:45:40|73.12|70.52|73.03|70.43|73.12|70.52|73.03|70.43|0
1643337950000|2022-01-28 02:45:50|73.12|70.52|73.2|70.6|73.2|70.6|73.12|70.52|0
1643337960000|2022-01-28 02:46:00|73.24|70.64|73.24|70.64|73.24|70.64|73.2|70.6|0
1643337970000|2022-01-28 02:46:10|73.07|70.47|73.03|70.43|73.12|70.52|73.03|70.43|0
1643337980000|2022-01-28 02:46:20|73.12|70.52|73.12|70.52|73.12|70.52|73.12|70.52|0
1643337990000|2022-01-28 02:46:30|73.16|70.56|73.37|70.77|73.37|70.77|73.16|70.56|0
1643338000000|2022-01-28 02:46:40|73.29|70.69|73.29|70.69|73.33|70.73|73.29|70.69|0
1643338010000|2022-01-28 02:46:50|73.2|70.6|73.24|70.64|73.24|70.64|73.2|70.6|0
1643338020000|2022-01-28 02:47:00|73.29|70.69|73.33|70.73|73.37|70.77|73.29|70.69|0
1643338030000|2022-01-28 02:47:10|73.29|70.69|73.41|70.81|73.41|70.81|73.29|70.69|0
1643338040000|2022-01-28 02:47:20|73.37|70.77|73.41|70.81|73.41|70.81|73.29|70.69|0
1643338050000|2022-01-28 02:47:30|73.37|70.77|73.46|70.86|73.46|70.86|73.37|70.77|0
1643338060000|2022-01-28 02:47:40|73.5|70.9|73.5|70.9|73.54|70.94|73.5|70.9|0
1643338070000|2022-01-28 02:47:50|73.46|70.86|73.5|70.9|73.5|70.9|73.46|70.86|0
1643338080000|2022-01-28 02:48:00|73.54|70.94|73.54|70.94|73.54|70.94|73.46|70.86|0
1643338090000|2022-01-28 02:48:10|73.63|71.03|73.58|70.98|73.63|71.03|73.54|70.94|0
1643338100000|2022-01-28 02:48:20|73.54|70.94|73.58|70.98|73.58|70.98|73.54|70.94|0
1643338110000|2022-01-28 02:48:30|73.54|70.94|73.58|70.98|73.67|71.07|73.54|70.94|0
1643338120000|2022-01-28 02:48:40|73.54|70.94|73.63|71.03|73.63|71.03|73.54|70.94|0
1643338130000|2022-01-28 02:48:50|73.67|71.07|73.71|71.11|73.71|71.11|73.63|71.03|0
1643338140000|2022-01-28 02:49:00|73.75|71.15|74.23|71.63|74.23|71.63|73.75|71.15|0
1643338150000|2022-01-28 02:49:10|74.1|71.5|74.1|71.5|74.14|71.54|74.1|71.5|0
1643338160000|2022-01-28 02:49:20|74.05|71.45|74.05|71.45|74.05|71.45|73.97|71.37|0
1643338170000|2022-01-28 02:49:30|74.01|71.41|74.01|71.41|74.01|71.41|74.01|71.41|0
1643338180000|2022-01-28 02:49:40|74.14|71.54|74.57|71.97|74.57|71.97|74.14|71.54|0
1643338190000|2022-01-28 02:49:50|74.7|72.1|74.7|72.1|74.7|72.1|74.66|72.06|0
1643338200000|2022-01-28 02:50:00|74.66|72.06|74.74|72.14|74.92|72.32|74.66|72.06|0
1643338210000|2022-01-28 02:50:10|74.57|71.97|74.52|71.92|74.57|71.97|74.52|71.92|0
1643338220000|2022-01-28 02:50:20|74.48|71.88|74.44|71.84|74.48|71.88|74.4|71.8|0
1643338230000|2022-01-28 02:50:30|74.35|71.75|74.14|71.54|74.35|71.75|74.05|71.45|0
1643338240000|2022-01-28 02:50:40|74.23|71.63|74.4|71.8|74.4|71.8|74.23|71.63|0
1643338250000|2022-01-28 02:50:50|74.35|71.75|74.4|71.8|74.4|71.8|74.35|71.75|0
1643338260000|2022-01-28 02:51:00|74.48|71.88|74.57|71.97|74.57|71.97|74.48|71.88|0
1643338270000|2022-01-28 02:51:10|74.66|72.06|74.87|72.27|74.87|72.27|74.66|72.06|0
1643338280000|2022-01-28 02:51:20|74.74|72.14|74.61|72.01|74.74|72.14|74.61|72.01|0
1643338290000|2022-01-28 02:51:30|74.57|71.97|74.57|71.97|74.57|71.97|74.48|71.88|0
1643338300000|2022-01-28 02:51:40|74.48|71.88|74.48|71.88|74.48|71.88|74.48|71.88|0
1643338310000|2022-01-28 02:51:50|74.44|71.84|74.44|71.84|74.44|71.84|74.4|71.8|0
1643338320000|2022-01-28 02:52:00|74.4|71.8|74.4|71.8|74.57|71.97|74.4|71.8|0
1643338330000|2022-01-28 02:52:10|74.44|71.84|74.48|71.88|74.48|71.88|74.4|71.8|0
1643338340000|2022-01-28 02:52:20|74.44|71.84|74.44|71.84|74.44|71.84|74.44|71.84|0
1643338350000|2022-01-28 02:52:30|74.48|71.88|74.48|71.88|74.48|71.88|74.4|71.8|0
1643338360000|2022-01-28 02:52:40|74.57|71.97|74.74|72.14|74.74|72.14|74.57|71.97|0
1643338370000|2022-01-28 02:52:50|74.65|72.05|74.74|72.14|74.74|72.14|74.65|72.05|0
1643338380000|2022-01-28 02:53:00|74.78|72.18|74.57|71.97|74.78|72.18|74.57|71.97|0
1643338390000|2022-01-28 02:53:10|74.48|71.88|74.44|71.84|74.48|71.88|74.39|71.79|0
1643338400000|2022-01-28 02:53:20|74.48|71.88|74.52|71.92|74.52|71.92|74.48|71.88|0
1643338410000|2022-01-28 02:53:30|74.65|72.05|74.69|72.09|74.69|72.09|74.65|72.05|0
1643338420000|2022-01-28 02:53:40|74.65|72.05|74.74|72.14|74.74|72.14|74.61|72.01|0
1643338430000|2022-01-28 02:53:50|74.69|72.09|74.69|72.09|74.74|72.14|74.69|72.09|0
1643338440000|2022-01-28 02:54:00|74.65|72.05|74.74|72.14|74.74|72.14|74.65|72.05|0
1643338450000|2022-01-28 02:54:10|74.78|72.18|74.95|72.35|74.95|72.35|74.78|72.18|0
1643338460000|2022-01-28 02:54:20|75.08|72.48|75|72.4|75.08|72.48|75|72.4|0
1643338470000|2022-01-28 02:54:30|75.04|72.44|75|72.4|75.08|72.48|74.91|72.31|0
1643338480000|2022-01-28 02:54:40|75.04|72.44|75.04|72.44|75.08|72.48|75|72.4|0
1643338490000|2022-01-28 02:54:50|75.08|72.48|75.04|72.44|75.08|72.48|75.04|72.44|0
1643338500000|2022-01-28 02:55:00|75.08|72.48|75.17|72.57|75.26|72.66|75.08|72.48|0
1643338510000|2022-01-28 02:55:10|75.26|72.66|75.17|72.57|75.26|72.66|75.17|72.57|0
1643338520000|2022-01-28 02:55:20|75.08|72.48|75.21|72.61|75.21|72.61|75.08|72.48|0
1643338530000|2022-01-28 02:55:30|75.26|72.66|75.17|72.57|75.26|72.66|75.17|72.57|0
1643338540000|2022-01-28 02:55:40|75.21|72.61|75.08|72.48|75.21|72.61|75.08|72.48|0
1643338550000|2022-01-28 02:55:50|75.17|72.57|75.34|72.74|75.34|72.74|75.17|72.57|0
1643338560000|2022-01-28 02:56:00|75.52|72.92|75.43|72.83|75.52|72.92|75.38|72.78|0
1643338570000|2022-01-28 02:56:10|75.17|72.57|74.95|72.35|75.34|72.74|74.95|72.35|0
1643338580000|2022-01-28 02:56:20|75|72.4|74.91|72.31|75|72.4|74.82|72.22|0
1643338590000|2022-01-28 02:56:30|75|72.4|74.91|72.31|75|72.4|74.91|72.31|0
1643338600000|2022-01-28 02:56:40|74.95|72.35|75|72.4|75|72.4|74.91|72.31|0
1643338610000|2022-01-28 02:56:50|75.04|72.44|74.82|72.22|75.04|72.44|74.82|72.22|0
1643338620000|2022-01-28 02:57:00|74.86|72.26|74.91|72.31|74.91|72.31|74.86|72.26|0
1643338630000|2022-01-28 02:57:10|75|72.4|75|72.4|75.08|72.48|75|72.4|0
1643338640000|2022-01-28 02:57:20|74.91|72.31|74.86|72.26|74.91|72.31|74.82|72.22|0
1643338650000|2022-01-28 02:57:30|74.91|72.31|73.05|70.45|74.91|72.31|73.05|70.45|0
1643338660000|2022-01-28 02:57:40|73.14|70.54|73.05|70.45|73.14|70.54|73.05|70.45|0
1643338670000|2022-01-28 02:57:50|73.14|70.54|72.05|69.45|73.14|70.54|71.96|69.36|0
1643338680000|2022-01-28 02:58:00|72|69.4|71.96|69.36|72|69.4|71.96|69.36|0
1643338690000|2022-01-28 02:58:10|72.04|69.44|71.96|69.36|72.04|69.44|71.96|69.36|0
1643338700000|2022-01-28 02:58:20|72.09|69.49|72.13|69.53|72.13|69.53|72.09|69.49|0
1643338710000|2022-01-28 02:58:30|72.04|69.44|71.96|69.36|72.04|69.44|71.96|69.36|0
1643338720000|2022-01-28 02:58:40|72.04|69.44|72.3|69.7|72.3|69.7|72.04|69.44|0
1643338730000|2022-01-28 02:58:50|72.39|69.79|72.56|69.96|72.56|69.96|72.39|69.79|0
1643338740000|2022-01-28 02:59:00|72.47|69.87|72.47|69.87|72.56|69.96|72.47|69.87|0
1643338750000|2022-01-28 02:59:10|72.6|70|72.56|69.96|72.6|70|72.56|69.96|0
1643338760000|2022-01-28 02:59:20|72.64|70.04|72.6|70|72.64|70.04|72.6|70|0
1643338770000|2022-01-28 02:59:30|72.56|69.96|72.47|69.87|72.56|69.96|72.47|69.87|0
1643338780000|2022-01-28 02:59:40|72.43|69.83|72.3|69.7|72.47|69.87|72.3|69.7|0
1643338790000|2022-01-28 02:59:50|72.21|69.61|72.13|69.53|72.26|69.66|72.13|69.53|0
1643338800000|2022-01-28 03:00:00|72.21|69.61|72.04|69.44|72.21|69.61|72.04|69.44|0
1643338810000|2022-01-28 03:00:10|71.96|69.36|72|69.4|72|69.4|71.87|69.27|0
1643338820000|2022-01-28 03:00:20|72.08|69.48|72.08|69.48|72.21|69.61|72.04|69.44|0
1643338830000|2022-01-28 03:00:30|72.21|69.61|72.34|69.74|72.43|69.83|72.21|69.61|0
1643338840000|2022-01-28 03:00:40|72.3|69.7|72.21|69.61|72.3|69.7|72.21|69.61|0
1643338850000|2022-01-28 03:00:50|72.13|69.53|72|69.4|72.13|69.53|72|69.4|0
1643338860000|2022-01-28 03:01:00|71.96|69.36|72.08|69.48|72.08|69.48|71.96|69.36|0
1643338870000|2022-01-28 03:01:10|71.91|69.31|71.91|69.31|71.96|69.36|71.87|69.27|0
1643338880000|2022-01-28 03:01:20|71.96|69.36|71.96|69.36|72.04|69.44|71.96|69.36|0
1643338890000|2022-01-28 03:01:30|71.91|69.31|71.91|69.31|71.91|69.31|71.91|69.31|0
1643338900000|2022-01-28 03:01:40|72|69.4|71.91|69.31|72|69.4|71.91|69.31|0
1643338910000|2022-01-28 03:01:50|71.96|69.36|72|69.4|72|69.4|71.91|69.31|0
1643338920000|2022-01-28 03:02:00|72.08|69.48|72.21|69.61|72.25|69.65|72.08|69.48|0
1643338930000|2022-01-28 03:02:10|72.17|69.57|72.3|69.7|72.34|69.74|72.17|69.57|0
1643338940000|2022-01-28 03:02:20|72.34|69.74|72.34|69.74|72.42|69.82|72.34|69.74|0
1643338950000|2022-01-28 03:02:30|72.3|69.7|72.3|69.7|72.34|69.74|72.3|69.7|0
1643338960000|2022-01-28 03:02:40|72.38|69.78|72.13|69.53|72.38|69.78|72.13|69.53|0
1643338970000|2022-01-28 03:02:50|72.08|69.48|72.04|69.44|72.08|69.48|72.04|69.44|0
1643338980000|2022-01-28 03:03:00|72|69.4|71.96|69.36|72.04|69.44|71.96|69.36|0
1643338990000|2022-01-28 03:03:10|72|69.4|72.04|69.44|72.04|69.44|71.96|69.36|0
1643339000000|2022-01-28 03:03:20|71.96|69.36|71.96|69.36|71.96|69.36|71.96|69.36|0
1643339010000|2022-01-28 03:03:30|71.91|69.31|71.95|69.35|72|69.4|71.91|69.31|0
1643339020000|2022-01-28 03:03:40|71.91|69.31|71.95|69.35|71.95|69.35|71.91|69.31|0
1643339030000|2022-01-28 03:03:50|72.04|69.44|72.04|69.44|72.04|69.44|72|69.4|0
1643339040000|2022-01-28 03:04:00|71.95|69.35|72|69.4|72|69.4|71.95|69.35|0
1643339050000|2022-01-28 03:04:10|72.04|69.44|72.08|69.48|72.08|69.48|72.04|69.44|0
1643339060000|2022-01-28 03:04:20|72.04|69.44|72.04|69.44|72.04|69.44|72.04|69.44|0
1643339070000|2022-01-28 03:04:30|71.87|69.27|71.87|69.27|71.87|69.27|71.87|69.27|0
1643339080000|2022-01-28 03:04:40|71.78|69.18|71.7|69.1|71.78|69.18|71.7|69.1|0
1643339090000|2022-01-28 03:04:50|71.82|69.22|71.87|69.27|71.87|69.27|71.82|69.22|0
1643339100000|2022-01-28 03:05:00|71.95|69.35|71.91|69.31|71.95|69.35|71.87|69.27|0
1643339110000|2022-01-28 03:05:10|71.95|69.35|71.78|69.18|71.95|69.35|71.78|69.18|0
1643339120000|2022-01-28 03:05:20|71.87|69.27|71.74|69.14|71.87|69.27|71.7|69.1|0
1643339130000|2022-01-28 03:05:30|71.7|69.1|71.53|68.93|71.7|69.1|71.53|68.93|0
1643339140000|2022-01-28 03:05:40|71.44|68.84|71.44|68.84|71.44|68.84|71.4|68.8|0
1643339150000|2022-01-28 03:05:50|71.4|68.8|71.44|68.84|71.44|68.84|71.4|68.8|0
1643339160000|2022-01-28 03:06:00|71.53|68.93|71.61|69.01|71.61|69.01|71.44|68.84|0
1643339170000|2022-01-28 03:06:10|71.53|68.93|71.61|69.01|71.61|69.01|71.48|68.88|0
1643339180000|2022-01-28 03:06:20|71.78|69.18|71.53|68.93|71.78|69.18|71.53|68.93|0
1643339190000|2022-01-28 03:06:30|71.44|68.84|71.48|68.88|71.48|68.88|71.44|68.84|0
1643339200000|2022-01-28 03:06:40|71.53|68.93|71.48|68.88|71.53|68.93|71.48|68.88|0
1643339210000|2022-01-28 03:06:50|71.61|69.01|71.53|68.93|71.61|69.01|71.53|68.93|0
1643339220000|2022-01-28 03:07:00|71.48|68.88|71.7|69.1|71.78|69.18|71.48|68.88|0
1643339230000|2022-01-28 03:07:10|71.44|68.84|71.27|68.67|71.44|68.84|71.27|68.67|0
1643339240000|2022-01-28 03:07:20|71.19|68.59|71.19|68.59|71.19|68.59|71.14|68.54|0
1643339250000|2022-01-28 03:07:30|71.27|68.67|71.31|68.71|71.31|68.71|71.27|68.67|0
1643339260000|2022-01-28 03:07:40|71.27|68.67|71.19|68.59|71.27|68.67|71.19|68.59|0
1643339270000|2022-01-28 03:07:50|71.14|68.54|71.1|68.5|71.14|68.54|71.1|68.5|0
1643339280000|2022-01-28 03:08:00|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1643339290000|2022-01-28 03:08:10|71.1|68.5|71.06|68.46|71.1|68.5|71.06|68.46|0
1643339300000|2022-01-28 03:08:20|71.1|68.5|71.19|68.59|71.19|68.59|71.1|68.5|0
1643339310000|2022-01-28 03:08:30|71.23|68.63|71.44|68.84|71.44|68.84|71.23|68.63|0
1643339320000|2022-01-28 03:08:40|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1643339330000|2022-01-28 03:08:50|71.52|68.92|71.19|68.59|71.52|68.92|71.19|68.59|0
1643339340000|2022-01-28 03:09:00|71.27|68.67|71.35|68.75|71.35|68.75|71.27|68.67|0
1643339350000|2022-01-28 03:09:10|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1643339360000|2022-01-28 03:09:20|71.57|68.97|71.48|68.88|71.57|68.97|71.4|68.8|0
1643339370000|2022-01-28 03:09:30|71.52|68.92|71.44|68.84|71.52|68.92|71.44|68.84|0
1643339380000|2022-01-28 03:09:40|71.52|68.92|71.61|69.01|71.61|69.01|71.52|68.92|0
1643339390000|2022-01-28 03:09:50|71.69|69.09|71.82|69.22|71.82|69.22|71.61|69.01|0
1643339400000|2022-01-28 03:10:00|71.95|69.35|71.69|69.09|72.04|69.44|71.69|69.09|0
1643339410000|2022-01-28 03:10:10|71.65|69.05|71.65|69.05|71.65|69.05|71.65|69.05|0
1643339420000|2022-01-28 03:10:20|71.69|69.09|71.44|68.84|71.69|69.09|71.44|68.84|0
1643339430000|2022-01-28 03:10:30|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1643339440000|2022-01-28 03:10:40|71.44|68.84|71.56|68.96|71.56|68.96|71.44|68.84|0
1643339450000|2022-01-28 03:10:50|71.78|69.18|71.9|69.3|71.9|69.3|71.78|69.18|0
1643339460000|2022-01-28 03:11:00|72.03|69.43|71.99|69.39|72.12|69.52|71.99|69.39|0
1643339470000|2022-01-28 03:11:10|71.95|69.35|72.16|69.56|72.21|69.61|71.95|69.35|0
1643339480000|2022-01-28 03:11:20|72.12|69.52|72.12|69.52|72.16|69.56|72.12|69.52|0
1643339490000|2022-01-28 03:11:30|72.16|69.56|72.33|69.73|72.46|69.86|72.16|69.56|0
1643339500000|2022-01-28 03:11:40|72.46|69.86|72.42|69.82|72.46|69.86|72.29|69.69|0
1643339510000|2022-01-28 03:11:50|72.5|69.9|72.63|70.03|72.63|70.03|72.5|69.9|0
1643339520000|2022-01-28 03:12:00|72.67|70.07|72.67|70.07|72.67|70.07|72.63|70.03|0
1643339530000|2022-01-28 03:12:10|72.72|70.12|72.55|69.95|72.76|70.16|72.55|69.95|0
1643339540000|2022-01-28 03:12:20|72.46|69.86|72.63|70.03|72.63|70.03|72.46|69.86|0
1643339550000|2022-01-28 03:12:30|72.76|70.16|72.72|70.12|72.76|70.16|72.72|70.12|0
1643339560000|2022-01-28 03:12:40|72.76|70.16|72.63|70.03|72.76|70.16|72.63|70.03|0
1643339570000|2022-01-28 03:12:50|72.72|70.12|72.63|70.03|72.72|70.12|72.63|70.03|0
1643339580000|2022-01-28 03:13:00|72.67|70.07|72.46|69.86|72.67|70.07|72.46|69.86|0
1643339590000|2022-01-28 03:13:10|72.37|69.77|72.29|69.69|72.37|69.77|72.29|69.69|0
1643339600000|2022-01-28 03:13:20|72.37|69.77|72.29|69.69|72.37|69.77|72.29|69.69|0
1643339610000|2022-01-28 03:13:30|72.24|69.64|72.33|69.73|72.33|69.73|72.24|69.64|0
1643339620000|2022-01-28 03:13:40|72.29|69.69|72.33|69.73|72.33|69.73|72.29|69.69|0
1643339630000|2022-01-28 03:13:50|72.2|69.6|72.07|69.47|72.2|69.6|71.95|69.35|0
1643339640000|2022-01-28 03:14:00|72.16|69.56|71.95|69.35|72.16|69.56|71.95|69.35|0
1643339650000|2022-01-28 03:14:10|71.86|69.26|71.95|69.35|71.95|69.35|71.86|69.26|0
1643339660000|2022-01-28 03:14:20|71.9|69.3|71.86|69.26|71.9|69.3|71.82|69.22|0
1643339670000|2022-01-28 03:14:30|71.78|69.18|71.78|69.18|71.78|69.18|71.78|69.18|0
1643339680000|2022-01-28 03:14:40|71.73|69.13|71.69|69.09|71.73|69.13|71.6|69|0
1643339690000|2022-01-28 03:14:50|71.86|69.26|71.86|69.26|71.86|69.26|71.86|69.26|0
1643339700000|2022-01-28 03:15:00|71.82|69.22|71.69|69.09|71.82|69.22|71.69|69.09|0
1643339710000|2022-01-28 03:15:10|71.6|69|71.43|68.83|71.6|69|71.43|68.83|0
1643339720000|2022-01-28 03:15:20|71.52|68.92|71.43|68.83|71.52|68.92|71.43|68.83|0
1643339730000|2022-01-28 03:15:30|71.31|68.71|70.67|68.07|71.31|68.71|70.67|68.07|0
1643339740000|2022-01-28 03:15:40|70.59|67.99|70.76|68.16|70.76|68.16|70.59|67.99|0
1643339750000|2022-01-28 03:15:50|70.67|68.07|70.5|67.9|70.67|68.07|70.5|67.9|0
1643339760000|2022-01-28 03:16:00|70.59|67.99|70.59|67.99|70.76|68.16|70.59|67.99|0
1643339770000|2022-01-28 03:16:10|70.5|67.9|70.5|67.9|70.5|67.9|70.5|67.9|0
1643339780000|2022-01-28 03:16:20|70.59|67.99|70.97|68.37|70.97|68.37|70.59|67.99|0
1643339790000|2022-01-28 03:16:30|70.8|68.2|70.8|68.2|70.8|68.2|70.76|68.16|0
1643339800000|2022-01-28 03:16:40|70.84|68.24|70.76|68.16|70.92|68.32|70.76|68.16|0
1643339810000|2022-01-28 03:16:50|70.8|68.2|70.59|67.99|70.8|68.2|70.5|67.9|0
1643339820000|2022-01-28 03:17:00|70.67|68.07|70.59|67.99|70.67|68.07|70.59|67.99|0
1643339830000|2022-01-28 03:17:10|70.5|67.9|70.21|67.61|70.5|67.9|70.17|67.57|0
1643339840000|2022-01-28 03:17:20|70.08|67.48|70.25|67.65|70.25|67.65|70.08|67.48|0
1643339850000|2022-01-28 03:17:30|70.37|67.77|70.12|67.52|70.37|67.77|70.12|67.52|0
1643339860000|2022-01-28 03:17:40|70.08|67.48|70.25|67.65|70.25|67.65|70.08|67.48|0
1643339870000|2022-01-28 03:17:50|70.21|67.61|70.17|67.57|70.21|67.61|70.17|67.57|0
1643339880000|2022-01-28 03:18:00|70|67.4|69.91|67.31|70|67.4|69.91|67.31|0
1643339890000|2022-01-28 03:18:10|69.58|66.98|69.66|67.06|69.66|67.06|69.45|66.85|0
1643339900000|2022-01-28 03:18:20|69.7|67.1|69.58|66.98|69.7|67.1|69.58|66.98|0
1643339910000|2022-01-28 03:18:30|69.62|67.02|69.5|66.9|69.75|67.15|69.5|66.9|0
1643339920000|2022-01-28 03:18:40|69.62|67.02|69.75|67.15|69.75|67.15|69.62|67.02|0
1643339930000|2022-01-28 03:18:50|69.7|67.1|69.95|67.35|70.08|67.48|69.7|67.1|0
1643339940000|2022-01-28 03:19:00|69.83|67.23|69.87|67.27|69.91|67.31|69.83|67.23|0
1643339950000|2022-01-28 03:19:10|69.83|67.23|69.87|67.27|69.91|67.31|69.83|67.23|0
1643339960000|2022-01-28 03:19:20|69.95|67.35|70.08|67.48|70.08|67.48|69.95|67.35|0
1643339970000|2022-01-28 03:19:30|70|67.4|69.95|67.35|70|67.4|69.95|67.35|0
1643339980000|2022-01-28 03:19:40|70.04|67.44|69.91|67.31|70.04|67.44|69.91|67.31|0
1643339990000|2022-01-28 03:19:50|69.79|67.19|69.83|67.23|69.83|67.23|69.79|67.19|0
1643340000000|2022-01-28 03:20:00|69.91|67.31|70.42|67.82|70.42|67.82|69.91|67.31|0
1643340010000|2022-01-28 03:20:10|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1643340020000|2022-01-28 03:20:20|70.46|67.86|70.42|67.82|70.5|67.9|70.42|67.82|0
1643340030000|2022-01-28 03:20:30|70.33|67.73|70.25|67.65|70.33|67.73|70.25|67.65|0
1643340040000|2022-01-28 03:20:40|70.33|67.73|70.25|67.65|70.33|67.73|70.25|67.65|0
1643340050000|2022-01-28 03:20:50|70.29|67.69|70.33|67.73|70.33|67.73|70.29|67.69|0
1643340060000|2022-01-28 03:21:00|70.37|67.77|70.08|67.48|70.37|67.77|70.08|67.48|0
1643340070000|2022-01-28 03:21:10|70.16|67.56|70.2|67.6|70.2|67.6|70.12|67.52|0
1643340080000|2022-01-28 03:21:20|70.16|67.56|70.42|67.82|70.42|67.82|70.16|67.56|0
1643340090000|2022-01-28 03:21:30|70.5|67.9|70.5|67.9|70.5|67.9|70.29|67.69|0
1643340100000|2022-01-28 03:21:40|70.41|67.81|70.29|67.69|70.41|67.81|70.29|67.69|0
1643340110000|2022-01-28 03:21:50|70.25|67.65|70.2|67.6|70.25|67.65|70.2|67.6|0
1643340120000|2022-01-28 03:22:00|70.16|67.56|70.2|67.6|70.29|67.69|70.16|67.56|0
1643340130000|2022-01-28 03:22:10|70.25|67.65|70.2|67.6|70.25|67.65|70.2|67.6|0
1643340140000|2022-01-28 03:22:20|70.25|67.65|69.91|67.31|70.25|67.65|69.91|67.31|0
1643340150000|2022-01-28 03:22:30|69.87|67.27|69.83|67.23|69.87|67.27|69.83|67.23|0
1643340160000|2022-01-28 03:22:40|69.66|67.06|69.83|67.23|69.83|67.23|69.66|67.06|0
1643340170000|2022-01-28 03:22:50|69.74|67.14|69.7|67.1|69.74|67.14|69.66|67.06|0
1643340180000|2022-01-28 03:23:00|69.66|67.06|69.49|66.89|69.66|67.06|69.49|66.89|0
1643340190000|2022-01-28 03:23:10|69.41|66.81|69.24|66.64|69.41|66.81|69.16|66.56|0
1643340200000|2022-01-28 03:23:20|69.03|66.43|69.16|66.56|69.16|66.56|69.03|66.43|0
1643340210000|2022-01-28 03:23:30|69.24|66.64|69.37|66.77|69.37|66.77|69.24|66.64|0
1643340220000|2022-01-28 03:23:40|69.53|66.93|69.24|66.64|69.58|66.98|69.24|66.64|0
1643340230000|2022-01-28 03:23:50|69.37|66.77|69.49|66.89|69.49|66.89|69.37|66.77|0
1643340240000|2022-01-28 03:24:00|69.62|67.02|69.7|67.1|69.83|67.23|69.62|67.02|0
1643340250000|2022-01-28 03:24:10|69.91|67.31|69.87|67.27|69.95|67.35|69.87|67.27|0
1643340260000|2022-01-28 03:24:20|69.95|67.35|69.87|67.27|69.95|67.35|69.87|67.27|0
1643340270000|2022-01-28 03:24:30|69.99|67.39|69.83|67.23|69.99|67.39|69.83|67.23|0
1643340280000|2022-01-28 03:24:40|69.78|67.18|69.7|67.1|69.78|67.18|69.7|67.1|0
1643340290000|2022-01-28 03:24:50|69.74|67.14|69.57|66.97|69.83|67.23|69.57|66.97|0
1643340300000|2022-01-28 03:25:00|69.49|66.89|69.41|66.81|69.57|66.97|69.41|66.81|0
1643340310000|2022-01-28 03:25:10|69.32|66.72|69.53|66.93|69.53|66.93|69.32|66.72|0
1643340320000|2022-01-28 03:25:20|69.61|67.01|69.66|67.06|69.66|67.06|69.61|67.01|0
1643340330000|2022-01-28 03:25:30|69.57|66.97|69.49|66.89|69.57|66.97|69.49|66.89|0
1643340340000|2022-01-28 03:25:40|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1643340350000|2022-01-28 03:25:50|69.24|66.64|69.2|66.6|69.24|66.64|69.2|66.6|0
1643340360000|2022-01-28 03:26:00|69.16|66.56|69.16|66.56|69.16|66.56|69.16|66.56|0
1643340370000|2022-01-28 03:26:10|69.07|66.47|68.99|66.39|69.07|66.47|68.99|66.39|0
1643340380000|2022-01-28 03:26:20|69.03|66.43|69.07|66.47|69.07|66.47|69.03|66.43|0
1643340390000|2022-01-28 03:26:30|68.99|66.39|69.24|66.64|69.24|66.64|68.99|66.39|0
1643340400000|2022-01-28 03:26:40|69.11|66.51|69.28|66.68|69.28|66.68|69.11|66.51|0
1643340410000|2022-01-28 03:26:50|69.32|66.72|69.32|66.72|69.32|66.72|69.2|66.6|0
1643340420000|2022-01-28 03:27:00|69.36|66.76|69.07|66.47|69.36|66.76|69.07|66.47|0
1643340430000|2022-01-28 03:27:10|68.99|66.39|68.78|66.18|68.99|66.39|68.66|66.06|0
1643340440000|2022-01-28 03:27:20|68.74|66.14|68.91|66.31|68.91|66.31|68.7|66.1|0
1643340450000|2022-01-28 03:27:30|68.86|66.26|68.86|66.26|68.86|66.26|68.74|66.14|0
1643340460000|2022-01-28 03:27:40|68.91|66.31|68.91|66.31|68.91|66.31|68.82|66.22|0
1643340470000|2022-01-28 03:27:50|68.95|66.35|68.86|66.26|68.95|66.35|68.86|66.26|0
1643340480000|2022-01-28 03:28:00|68.91|66.31|68.95|66.35|68.99|66.39|68.91|66.31|0
1643340490000|2022-01-28 03:28:10|68.99|66.39|68.95|66.35|68.99|66.39|68.95|66.35|0
1643340500000|2022-01-28 03:28:20|68.91|66.31|69.03|66.43|69.03|66.43|68.91|66.31|0
1643340510000|2022-01-28 03:28:30|69.11|66.51|69.03|66.43|69.16|66.56|69.03|66.43|0
1643340520000|2022-01-28 03:28:40|69.07|66.47|69.03|66.43|69.07|66.47|69.03|66.43|0
1643340530000|2022-01-28 03:28:50|69.16|66.56|69.16|66.56|69.32|66.72|69.16|66.56|0
1643340540000|2022-01-28 03:29:00|69.2|66.6|69.07|66.47|69.2|66.6|69.07|66.47|0
1643340550000|2022-01-28 03:29:10|68.99|66.39|69.24|66.64|69.24|66.64|68.99|66.39|0
1643340560000|2022-01-28 03:29:20|69.28|66.68|69.4|66.8|69.4|66.8|69.24|66.64|0
1643340570000|2022-01-28 03:29:30|69.32|66.72|69.15|66.55|69.32|66.72|69.15|66.55|0
1643340580000|2022-01-28 03:29:40|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1643340590000|2022-01-28 03:29:50|68.99|66.39|68.82|66.22|68.99|66.39|68.82|66.22|0
1643340600000|2022-01-28 03:30:00|68.78|66.18|68.99|66.39|68.99|66.39|68.78|66.18|0
1643340610000|2022-01-28 03:30:10|69.15|66.55|69.07|66.47|69.15|66.55|69.07|66.47|0
1643340620000|2022-01-28 03:30:20|69.11|66.51|69.07|66.47|69.11|66.51|69.07|66.47|0
1643340630000|2022-01-28 03:30:30|68.99|66.39|69.07|66.47|69.11|66.51|68.99|66.39|0
1643340640000|2022-01-28 03:30:40|69.11|66.51|69.07|66.47|69.11|66.51|69.07|66.47|0
1643340650000|2022-01-28 03:30:50|69.03|66.43|68.74|66.14|69.03|66.43|68.74|66.14|0
1643340660000|2022-01-28 03:31:00|68.82|66.22|68.86|66.26|68.94|66.34|68.82|66.22|0
1643340670000|2022-01-28 03:31:10|68.82|66.22|69.32|66.72|69.32|66.72|68.82|66.22|0
1643340680000|2022-01-28 03:31:20|69.19|66.59|69.32|66.72|69.32|66.72|69.19|66.59|0
1643340690000|2022-01-28 03:31:30|69.19|66.59|69.07|66.47|69.19|66.59|69.07|66.47|0
1643340700000|2022-01-28 03:31:40|69.03|66.43|68.9|66.3|69.03|66.43|68.9|66.3|0
1643340710000|2022-01-28 03:31:50|68.94|66.34|68.94|66.34|69.07|66.47|68.94|66.34|0
1643340720000|2022-01-28 03:32:00|68.99|66.39|68.99|66.39|68.99|66.39|68.94|66.34|0
1643340730000|2022-01-28 03:32:10|69.03|66.43|69.07|66.47|69.07|66.47|69.03|66.43|0
1643340740000|2022-01-28 03:32:20|69.19|66.59|69.36|66.76|69.36|66.76|69.19|66.59|0
1643340750000|2022-01-28 03:32:30|69.32|66.72|69.28|66.68|69.36|66.76|69.24|66.64|0
1643340760000|2022-01-28 03:32:40|69.32|66.72|69.4|66.8|69.4|66.8|69.32|66.72|0
1643340770000|2022-01-28 03:32:50|69.48|66.88|69.48|66.88|69.52|66.92|69.48|66.88|0
1643340780000|2022-01-28 03:33:00|69.44|66.84|69.24|66.64|69.44|66.84|69.24|66.64|0
1643340790000|2022-01-28 03:33:10|69.23|66.63|69.19|66.59|69.23|66.63|69.15|66.55|0
1643340800000|2022-01-28 03:33:20|69.23|66.63|69.11|66.51|69.23|66.63|69.11|66.51|0
1643340810000|2022-01-28 03:33:30|69.15|66.55|69.36|66.76|69.4|66.8|69.15|66.55|0
1643340820000|2022-01-28 03:33:40|69.48|66.88|69.57|66.97|69.57|66.97|69.48|66.88|0
1643340830000|2022-01-28 03:33:50|69.52|66.92|69.27|66.67|69.52|66.92|69.27|66.67|0
1643340840000|2022-01-28 03:34:00|69.23|66.63|69.03|66.43|69.23|66.63|69.03|66.43|0
1643340850000|2022-01-28 03:34:10|69.32|66.72|69.44|66.84|69.44|66.84|69.32|66.72|0
1643340860000|2022-01-28 03:34:20|69.61|67.01|69.65|67.05|69.65|67.05|69.57|66.97|0
1643340870000|2022-01-28 03:34:30|69.57|66.97|69.4|66.8|69.57|66.97|69.36|66.76|0
1643340880000|2022-01-28 03:34:40|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1643340890000|2022-01-28 03:34:50|69.4|66.8|69.44|66.84|69.44|66.84|69.32|66.72|0
1643340900000|2022-01-28 03:35:00|69.4|66.8|69.4|66.8|69.48|66.88|69.4|66.8|0
1643340910000|2022-01-28 03:35:10|69.32|66.72|69.36|66.76|69.48|66.88|69.32|66.72|0
1643340920000|2022-01-28 03:35:20|69.44|66.84|69.36|66.76|69.44|66.84|69.32|66.72|0
1643340930000|2022-01-28 03:35:30|69.4|66.8|69.57|66.97|69.57|66.97|69.4|66.8|0
1643340940000|2022-01-28 03:35:40|69.48|66.88|69.44|66.84|69.57|66.97|69.4|66.8|0
1643340950000|2022-01-28 03:35:50|69.48|66.88|69.52|66.92|69.52|66.92|69.48|66.88|0
1643340960000|2022-01-28 03:36:00|69.61|67.01|69.65|67.05|69.65|67.05|69.57|66.97|0
1643340970000|2022-01-28 03:36:10|69.57|66.97|69.73|67.13|69.73|67.13|69.4|66.8|0
1643340980000|2022-01-28 03:36:20|69.82|67.22|69.82|67.22|69.82|67.22|69.73|67.13|0
1643340990000|2022-01-28 03:36:30|69.73|67.13|69.57|66.97|69.73|67.13|69.57|66.97|0
1643341000000|2022-01-28 03:36:40|69.52|66.92|69.15|66.55|69.52|66.92|69.15|66.55|0
1643341010000|2022-01-28 03:36:50|69.27|66.67|69.15|66.55|69.27|66.67|69.15|66.55|0
1643341020000|2022-01-28 03:37:00|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1643341030000|2022-01-28 03:37:10|69.23|66.63|68.98|66.38|69.23|66.63|68.98|66.38|0
1643341040000|2022-01-28 03:37:20|68.9|66.3|68.9|66.3|68.94|66.34|68.86|66.26|0
1643341050000|2022-01-28 03:37:30|68.82|66.22|68.49|65.89|68.82|66.22|68.49|65.89|0
1643341060000|2022-01-28 03:37:40|68.57|65.97|68.77|66.17|68.77|66.17|68.57|65.97|0
1643341070000|2022-01-28 03:37:50|68.9|66.3|68.69|66.09|68.9|66.3|68.69|66.09|0
1643341080000|2022-01-28 03:38:00|68.73|66.13|69.15|66.55|69.15|66.55|68.73|66.13|0
1643341090000|2022-01-28 03:38:10|69.23|66.63|69.1|66.5|69.23|66.63|68.98|66.38|0
1643341100000|2022-01-28 03:38:20|69.15|66.55|68.98|66.38|69.15|66.55|68.98|66.38|0
1643341110000|2022-01-28 03:38:30|69.02|66.42|68.9|66.3|69.02|66.42|68.9|66.3|0
1643341120000|2022-01-28 03:38:40|68.98|66.38|69.15|66.55|69.19|66.59|68.98|66.38|0
1643341130000|2022-01-28 03:38:50|69.1|66.5|69.27|66.67|69.27|66.67|69.06|66.46|0
1643341140000|2022-01-28 03:39:00|69.48|66.88|69.4|66.8|69.48|66.88|69.35|66.75|0
1643341150000|2022-01-28 03:39:10|69.44|66.84|69.48|66.88|69.48|66.88|69.44|66.84|0
1643341160000|2022-01-28 03:39:20|69.52|66.92|69.35|66.75|69.52|66.92|69.35|66.75|0
1643341170000|2022-01-28 03:39:30|69.31|66.71|69.23|66.63|69.31|66.71|69.23|66.63|0
1643341180000|2022-01-28 03:39:40|69.15|66.55|69.23|66.63|69.23|66.63|69.15|66.55|0
1643341190000|2022-01-28 03:39:50|69.27|66.67|69.4|66.8|69.4|66.8|69.27|66.67|0
1643341200000|2022-01-28 03:40:00|69.52|66.92|69.44|66.84|69.52|66.92|69.4|66.8|0
1643341210000|2022-01-28 03:40:10|69.4|66.8|69.4|66.8|69.48|66.88|69.35|66.75|0
1643341220000|2022-01-28 03:40:20|69.23|66.63|68.9|66.3|69.23|66.63|68.9|66.3|0
1643341230000|2022-01-28 03:40:30|69.02|66.42|68.85|66.25|69.02|66.42|68.85|66.25|0
1643341240000|2022-01-28 03:40:40|68.9|66.3|69.06|66.46|69.06|66.46|68.9|66.3|0
1643341250000|2022-01-28 03:40:50|68.98|66.38|69.06|66.46|69.15|66.55|68.98|66.38|0
1643341260000|2022-01-28 03:41:00|69.15|66.55|68.98|66.38|69.15|66.55|68.98|66.38|0
1643341270000|2022-01-28 03:41:10|69.15|66.55|69.1|66.5|69.19|66.59|69.1|66.5|0
1643341280000|2022-01-28 03:41:20|69.15|66.55|69.15|66.55|69.23|66.63|69.15|66.55|0
1643341290000|2022-01-28 03:41:30|69.1|66.5|69.1|66.5|69.15|66.55|69.06|66.46|0
1643341300000|2022-01-28 03:41:40|69.06|66.46|69.1|66.5|69.1|66.5|68.98|66.38|0
1643341310000|2022-01-28 03:41:50|69.06|66.46|68.98|66.38|69.06|66.46|68.9|66.3|0
1643341320000|2022-01-28 03:42:00|68.9|66.3|68.73|66.13|68.9|66.3|68.73|66.13|0
1643341330000|2022-01-28 03:42:10|68.57|65.97|68.6|66|68.6|66|68.57|65.97|0
1643341340000|2022-01-28 03:42:20|68.56|65.96|68.56|65.96|68.56|65.96|68.56|65.96|0
1643341350000|2022-01-28 03:42:30|68.65|66.05|68.24|65.64|68.65|66.05|68.24|65.64|0
1643341360000|2022-01-28 03:42:40|68.15|65.55|68.11|65.51|68.15|65.55|67.99|65.39|0
1643341370000|2022-01-28 03:42:50|68.15|65.55|67.91|65.31|68.15|65.55|67.91|65.31|0
1643341380000|2022-01-28 03:43:00|68.03|65.43|68.15|65.55|68.15|65.55|67.99|65.39|0
1643341390000|2022-01-28 03:43:10|68.03|65.43|68.11|65.51|68.19|65.59|68.03|65.43|0
1643341400000|2022-01-28 03:43:20|68.19|65.59|68.19|65.59|68.27|65.67|68.19|65.59|0
1643341410000|2022-01-28 03:43:30|68.23|65.63|68.23|65.63|68.23|65.63|68.23|65.63|0
1643341420000|2022-01-28 03:43:40|68.32|65.72|68.32|65.72|68.4|65.8|68.32|65.72|0
1643341430000|2022-01-28 03:43:50|68.36|65.76|68.4|65.8|68.4|65.8|68.36|65.76|0
1643341440000|2022-01-28 03:44:00|68.19|65.59|68.23|65.63|68.23|65.63|68.15|65.55|0
1643341450000|2022-01-28 03:44:10|68.07|65.47|67.99|65.39|68.07|65.47|67.91|65.31|0
1643341460000|2022-01-28 03:44:20|67.94|65.34|67.99|65.39|67.99|65.39|67.94|65.34|0
1643341470000|2022-01-28 03:44:30|68.07|65.47|68.19|65.59|68.23|65.63|68.07|65.47|0
1643341480000|2022-01-28 03:44:40|68.32|65.72|68.4|65.8|68.4|65.8|68.32|65.72|0
1643341490000|2022-01-28 03:44:50|68.07|65.47|68.15|65.55|68.15|65.55|68.07|65.47|0
1643341500000|2022-01-28 03:45:00|68.07|65.47|68.11|65.51|68.11|65.51|68.07|65.47|0
1643341510000|2022-01-28 03:45:10|68.15|65.55|68.15|65.55|68.15|65.55|68.15|65.55|0
1643341530000|2022-01-28 03:45:30|68.07|65.47|68.15|65.55|68.15|65.55|68.07|65.47|0
1643341550000|2022-01-28 03:45:50|68.07|65.47|67.99|65.39|68.07|65.47|67.99|65.39|0
1643341560000|2022-01-28 03:46:00|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1643341570000|2022-01-28 03:46:10|67.74|65.14|67.94|65.34|67.94|65.34|67.66|65.06|0
1643341580000|2022-01-28 03:46:20|67.99|65.39|68.02|65.42|68.15|65.55|67.99|65.39|0
1643341590000|2022-01-28 03:46:30|68.07|65.47|68.11|65.51|68.15|65.55|68.07|65.47|0
1643341600000|2022-01-28 03:46:40|68.15|65.55|68.11|65.51|68.15|65.55|68.11|65.51|0
1643341610000|2022-01-28 03:46:50|68.15|65.55|68.15|65.55|68.15|65.55|68.15|65.55|0
1643341620000|2022-01-28 03:47:00|68.11|65.51|68.02|65.42|68.11|65.51|68.02|65.42|0
1643341630000|2022-01-28 03:47:10|68.15|65.55|68.15|65.55|68.23|65.63|68.15|65.55|0
1643341640000|2022-01-28 03:47:20|68.56|65.96|68.73|66.13|68.89|66.29|68.56|65.96|0
1643341650000|2022-01-28 03:47:30|68.64|66.04|68.89|66.29|68.89|66.29|68.64|66.04|0
1643341660000|2022-01-28 03:47:40|68.85|66.25|68.56|65.96|68.93|66.33|68.56|65.96|0
1643341670000|2022-01-28 03:47:50|68.64|66.04|68.85|66.25|68.85|66.25|68.64|66.04|0
1643341680000|2022-01-28 03:48:00|68.73|66.13|68.73|66.13|68.81|66.21|68.73|66.13|0
1643341690000|2022-01-28 03:48:10|68.89|66.29|68.89|66.29|68.89|66.29|68.85|66.25|0
1643341700000|2022-01-28 03:48:20|68.97|66.37|69.14|66.54|69.14|66.54|68.97|66.37|0
1643341710000|2022-01-28 03:48:30|69.1|66.5|69.22|66.62|69.22|66.62|69.1|66.5|0
1643341720000|2022-01-28 03:48:40|69.14|66.54|69.01|66.41|69.18|66.58|68.97|66.37|0
1643341730000|2022-01-28 03:48:50|68.97|66.37|68.97|66.37|68.97|66.37|68.97|66.37|0
1643341740000|2022-01-28 03:49:00|68.89|66.29|68.93|66.33|69.06|66.46|68.89|66.29|0
1643341750000|2022-01-28 03:49:10|68.89|66.29|68.89|66.29|68.89|66.29|68.89|66.29|0
1643341760000|2022-01-28 03:49:20|69.06|66.46|68.64|66.04|69.06|66.46|68.64|66.04|0
1643341770000|2022-01-28 03:49:30|68.72|66.12|68.19|65.59|68.72|66.12|68.19|65.59|0
1643341780000|2022-01-28 03:49:40|68.39|65.79|68.43|65.83|68.52|65.92|68.39|65.79|0
1643341790000|2022-01-28 03:49:50|68.52|65.92|68.56|65.96|68.56|65.96|68.52|65.92|0
1643341800000|2022-01-28 03:50:00|68.48|65.88|68.72|66.12|68.72|66.12|68.48|65.88|0
1643341810000|2022-01-28 03:50:10|68.81|66.21|68.89|66.29|69.05|66.45|68.81|66.21|0
1643341820000|2022-01-28 03:50:20|68.85|66.25|68.89|66.29|69.01|66.41|68.81|66.21|0
1643341830000|2022-01-28 03:50:30|69.01|66.41|68.89|66.29|69.05|66.45|68.89|66.29|0
1643341840000|2022-01-28 03:50:40|68.93|66.33|68.93|66.33|68.93|66.33|68.85|66.25|0
1643341850000|2022-01-28 03:50:50|68.89|66.29|68.85|66.25|68.89|66.29|68.85|66.25|0
1643341860000|2022-01-28 03:51:00|68.81|66.21|68.43|65.83|68.81|66.21|68.43|65.83|0
1643341870000|2022-01-28 03:51:10|68.48|65.88|68.56|65.96|68.56|65.96|68.48|65.88|0
1643341880000|2022-01-28 03:51:20|68.64|66.04|68.64|66.04|68.72|66.12|68.64|66.04|0
1643341890000|2022-01-28 03:51:30|68.6|66|68.51|65.91|68.64|66.04|68.51|65.91|0
1643341900000|2022-01-28 03:51:40|68.6|66|68.6|66|68.6|66|68.6|66|0
1643341910000|2022-01-28 03:51:50|68.51|65.91|68.39|65.79|68.56|65.96|68.39|65.79|0
1643341920000|2022-01-28 03:52:00|68.35|65.75|68.47|65.87|68.47|65.87|68.31|65.71|0
1643341930000|2022-01-28 03:52:10|68.51|65.91|68.51|65.91|68.51|65.91|68.47|65.87|0
1643341940000|2022-01-28 03:52:20|68.56|65.96|68.72|66.12|68.72|66.12|68.56|65.96|0
1643341950000|2022-01-28 03:52:30|68.68|66.08|68.43|65.83|68.72|66.12|68.43|65.83|0
1643341960000|2022-01-28 03:52:40|68.64|66.04|68.56|65.96|68.64|66.04|68.56|65.96|0
1643341970000|2022-01-28 03:52:50|68.47|65.87|68.27|65.67|68.47|65.87|68.27|65.67|0
1643341980000|2022-01-28 03:53:00|68.31|65.71|68.31|65.71|68.31|65.71|68.31|65.71|0
1643341990000|2022-01-28 03:53:10|68.27|65.67|68.23|65.63|68.27|65.67|68.06|65.46|0
1643342000000|2022-01-28 03:53:20|68.27|65.67|68.14|65.54|68.27|65.67|68.14|65.54|0
1643342010000|2022-01-28 03:53:30|68.06|65.46|68.06|65.46|68.06|65.46|68.02|65.42|0
1643342020000|2022-01-28 03:53:40|68.02|65.42|68.06|65.46|68.06|65.46|68.02|65.42|0
1643342030000|2022-01-28 03:53:50|67.98|65.38|68.06|65.46|68.06|65.46|67.98|65.38|0
1643342040000|2022-01-28 03:54:00|67.98|65.38|67.98|65.38|67.98|65.38|67.94|65.34|0
1643342050000|2022-01-28 03:54:10|67.94|65.34|67.73|65.13|67.94|65.34|67.73|65.13|0
1643342060000|2022-01-28 03:54:20|67.65|65.05|67.57|64.97|67.65|65.05|67.57|64.97|0
1643342070000|2022-01-28 03:54:30|67.41|64.81|67.53|64.93|67.53|64.93|67.32|64.72|0
1643342080000|2022-01-28 03:54:40|67.49|64.89|67.45|64.85|67.49|64.89|67.41|64.81|0
1643342090000|2022-01-28 03:54:50|67.69|65.09|67.85|65.25|67.85|65.25|67.69|65.09|0
1643342100000|2022-01-28 03:55:00|67.73|65.13|67.81|65.21|67.9|65.3|67.73|65.13|0
1643342110000|2022-01-28 03:55:10|67.9|65.3|67.77|65.17|67.9|65.3|67.77|65.17|0
1643342120000|2022-01-28 03:55:20|67.81|65.21|67.73|65.13|67.81|65.21|67.73|65.13|0
1643342130000|2022-01-28 03:55:30|67.65|65.05|67.44|64.84|67.65|65.05|67.41|64.81|0
1643342140000|2022-01-28 03:55:40|67.49|64.89|67.44|64.84|67.49|64.89|67.44|64.84|0
1643342150000|2022-01-28 03:55:50|67.49|64.89|67.53|64.93|67.57|64.97|67.49|64.89|0
1643342160000|2022-01-28 03:56:00|67.81|65.21|67.69|65.09|67.81|65.21|67.69|65.09|0
1643342180000|2022-01-28 03:56:20|67.57|64.97|67.65|65.05|67.65|65.05|67.57|64.97|0
1643342190000|2022-01-28 03:56:30|67.81|65.21|67.9|65.3|67.93|65.33|67.81|65.21|0
1643342200000|2022-01-28 03:56:40|68.06|65.46|68.1|65.5|68.14|65.54|67.98|65.38|0
1643342210000|2022-01-28 03:56:50|68.06|65.46|68.14|65.54|68.14|65.54|68.06|65.46|0
1643342220000|2022-01-28 03:57:00|68.06|65.46|67.73|65.13|68.06|65.46|67.73|65.13|0
1643342230000|2022-01-28 03:57:10|67.53|64.93|67.57|64.97|67.61|65.01|67.52|64.92|0
1643342240000|2022-01-28 03:57:20|67.77|65.17|67.52|64.92|67.77|65.17|67.52|64.92|0
1643342250000|2022-01-28 03:57:30|67.36|64.76|67.32|64.72|67.4|64.8|67.32|64.72|0
1643342260000|2022-01-28 03:57:40|67.4|64.8|67.73|65.13|67.73|65.13|67.4|64.8|0
1643342270000|2022-01-28 03:57:50|67.65|65.05|67.73|65.13|67.77|65.17|67.65|65.05|0
1643342280000|2022-01-28 03:58:00|67.81|65.21|67.81|65.21|67.81|65.21|67.81|65.21|0
1643342290000|2022-01-28 03:58:10|67.77|65.17|67.65|65.05|67.77|65.17|67.65|65.05|0
1643342300000|2022-01-28 03:58:20|67.52|64.92|67.69|65.09|67.69|65.09|67.52|64.92|0
1643342310000|2022-01-28 03:58:30|67.61|65.01|67.57|64.97|67.65|65.05|67.57|64.97|0
1643342320000|2022-01-28 03:58:40|67.65|65.05|67.57|64.97|67.65|65.05|67.57|64.97|0
1643342330000|2022-01-28 03:58:50|67.4|64.8|67.24|64.64|67.4|64.8|67.16|64.56|0
1643342340000|2022-01-28 03:59:00|67.32|64.72|67.32|64.72|67.4|64.8|67.28|64.68|0
1643342350000|2022-01-28 03:59:10|67.52|64.92|67.48|64.88|67.52|64.92|67.48|64.88|0
1643342360000|2022-01-28 03:59:20|67.4|64.8|67.32|64.72|67.4|64.8|67.32|64.72|0
1643342370000|2022-01-28 03:59:30|67.36|64.76|67.24|64.64|67.36|64.76|67.24|64.64|0
1643342380000|2022-01-28 03:59:40|67.4|64.8|67.32|64.72|67.4|64.8|67.32|64.72|0
1643342390000|2022-01-28 03:59:50|67.4|64.8|67.48|64.88|67.48|64.88|67.4|64.8|0
1643342400000|2022-01-28 04:00:00|67.65|65.05|67.97|65.37|67.97|65.37|67.65|65.05|0
1643342410000|2022-01-28 04:00:10|67.93|65.33|67.73|65.13|67.93|65.33|67.73|65.13|0
1643342420000|2022-01-28 04:00:20|67.85|65.25|67.77|65.17|67.85|65.25|67.77|65.17|0
1643342430000|2022-01-28 04:00:30|67.65|65.05|67.85|65.25|67.85|65.25|67.65|65.05|0
1643342440000|2022-01-28 04:00:40|67.81|65.21|67.89|65.29|67.97|65.37|67.81|65.21|0
1643342450000|2022-01-28 04:00:50|67.97|65.37|67.69|65.09|67.97|65.37|67.69|65.09|0
1643342460000|2022-01-28 04:01:00|67.65|65.05|67.89|65.29|67.97|65.37|67.65|65.05|0
1643342470000|2022-01-28 04:01:10|67.69|65.09|67.97|65.37|67.97|65.37|67.69|65.09|0
1643342480000|2022-01-28 04:01:20|67.93|65.33|67.89|65.29|67.97|65.37|67.89|65.29|0
1643342490000|2022-01-28 04:01:30|67.81|65.21|67.77|65.17|67.81|65.21|67.73|65.13|0
1643342500000|2022-01-28 04:01:40|68.01|65.41|67.73|65.13|68.18|65.58|67.73|65.13|0
1643342510000|2022-01-28 04:01:50|67.68|65.08|67.48|64.88|67.73|65.13|67.48|64.88|0
1643342520000|2022-01-28 04:02:00|67.32|64.72|68.3|65.7|68.38|65.78|67.32|64.72|0
1643342530000|2022-01-28 04:02:10|68.51|65.91|68.59|65.99|68.59|65.99|68.47|65.87|0
1643342540000|2022-01-28 04:02:20|68.55|65.95|68.67|66.07|68.67|66.07|68.55|65.95|0
1643342550000|2022-01-28 04:02:30|68.51|65.91|68.51|65.91|68.51|65.91|68.38|65.78|0
1643342560000|2022-01-28 04:02:40|68.34|65.74|68.01|65.41|68.34|65.74|68.01|65.41|0
1643342570000|2022-01-28 04:02:50|68.14|65.54|68.01|65.41|68.14|65.54|67.85|65.25|0
1643342580000|2022-01-28 04:03:00|68.05|65.45|68.09|65.49|68.09|65.49|67.97|65.37|0
1643342600000|2022-01-28 04:03:20|67.93|65.33|67.93|65.33|67.93|65.33|67.93|65.33|0
1643342610000|2022-01-28 04:03:30|68.01|65.41|68.14|65.54|68.18|65.58|68.01|65.41|0
1643342620000|2022-01-28 04:03:40|68.18|65.58|68.14|65.54|68.18|65.58|68.09|65.49|0
1643342630000|2022-01-28 04:03:50|68.09|65.49|67.97|65.37|68.09|65.49|67.93|65.33|0
1643342640000|2022-01-28 04:04:00|67.93|65.33|67.68|65.08|67.93|65.33|67.68|65.08|0
1643342650000|2022-01-28 04:04:10|67.73|65.13|67.68|65.08|67.73|65.13|67.64|65.04|0
1643342660000|2022-01-28 04:04:20|67.6|65|67.44|64.84|67.6|65|67.44|64.84|0
1643342670000|2022-01-28 04:04:30|67.52|64.92|67.6|65|67.81|65.21|67.52|64.92|0
1643342680000|2022-01-28 04:04:40|67.56|64.96|67.68|65.08|67.76|65.16|67.56|64.96|0
1643342690000|2022-01-28 04:04:50|67.64|65.04|67.68|65.08|67.68|65.08|67.6|65|0
1643342700000|2022-01-28 04:05:00|67.6|65|67.81|65.21|67.81|65.21|67.6|65|0
1643342710000|2022-01-28 04:05:10|67.6|65|67.76|65.16|67.85|65.25|67.6|65|0
1643342720000|2022-01-28 04:05:20|67.72|65.12|67.72|65.12|67.72|65.12|67.68|65.08|0
1643342730000|2022-01-28 04:05:30|67.76|65.16|67.81|65.21|67.85|65.25|67.76|65.16|0
1643342740000|2022-01-28 04:05:40|67.76|65.16|67.72|65.12|67.76|65.16|67.72|65.12|0
1643342750000|2022-01-28 04:05:50|67.76|65.16|67.84|65.24|67.84|65.24|67.76|65.16|0
1643342760000|2022-01-28 04:06:00|67.6|65|67.76|65.16|67.76|65.16|67.6|65|0
1643342770000|2022-01-28 04:06:10|67.81|65.21|67.81|65.21|67.93|65.33|67.81|65.21|0
1643342780000|2022-01-28 04:06:20|67.76|65.16|67.72|65.12|67.81|65.21|67.72|65.12|0
1643342790000|2022-01-28 04:06:30|67.64|65.04|67.23|64.63|67.64|65.04|67.23|64.63|0
1643342800000|2022-01-28 04:06:40|67.48|64.88|67.19|64.59|67.48|64.88|67.19|64.59|0
1643342810000|2022-01-28 04:06:50|67.23|64.63|67.31|64.71|67.31|64.71|67.19|64.59|0
1643342820000|2022-01-28 04:07:00|67.27|64.67|67.23|64.63|67.35|64.75|67.23|64.63|0
1643342830000|2022-01-28 04:07:10|67.44|64.84|67.64|65.04|67.64|65.04|67.4|64.8|0
1643342840000|2022-01-28 04:07:20|67.48|64.88|67.48|64.88|67.52|64.92|67.44|64.84|0
1643342850000|2022-01-28 04:07:30|67.6|65|67.52|64.92|67.6|65|67.4|64.8|0
1643342860000|2022-01-28 04:07:40|67.43|64.83|67.48|64.88|67.56|64.96|67.43|64.83|0
1643342870000|2022-01-28 04:07:50|67.52|64.92|67.6|65|67.6|65|67.48|64.88|0
1643342880000|2022-01-28 04:08:00|67.52|64.92|67.64|65.04|67.64|65.04|67.52|64.92|0
1643342890000|2022-01-28 04:08:10|67.76|65.16|67.68|65.08|67.89|65.29|67.68|65.08|0
1643342900000|2022-01-28 04:08:20|67.72|65.12|67.92|65.32|67.92|65.32|67.72|65.12|0
1643342910000|2022-01-28 04:08:30|67.97|65.37|68.05|65.45|68.05|65.45|67.89|65.29|0
1643342920000|2022-01-28 04:08:40|67.89|65.29|67.92|65.32|67.92|65.32|67.89|65.29|0
1643342930000|2022-01-28 04:08:50|67.76|65.16|67.72|65.12|67.76|65.16|67.72|65.12|0
1643342940000|2022-01-28 04:09:00|67.8|65.2|67.68|65.08|67.8|65.2|67.68|65.08|0
1643342950000|2022-01-28 04:09:10|67.6|65|67.6|65|67.6|65|67.56|64.96|0
1643342960000|2022-01-28 04:09:20|67.48|64.88|67.48|64.88|67.48|64.88|67.48|64.88|0
1643342970000|2022-01-28 04:09:30|67.51|64.91|67.72|65.12|67.72|65.12|67.48|64.88|0
1643342980000|2022-01-28 04:09:40|67.51|64.91|67.64|65.04|67.64|65.04|67.51|64.91|0
1643342990000|2022-01-28 04:09:50|67.56|64.96|67.48|64.88|67.56|64.96|67.48|64.88|0
1643343000000|2022-01-28 04:10:00|67.27|64.67|67.15|64.55|67.27|64.67|67.15|64.55|0
1643343010000|2022-01-28 04:10:10|67.27|64.67|67.64|65.04|67.68|65.08|67.27|64.67|0
1643343020000|2022-01-28 04:10:20|67.56|64.96|67.72|65.12|67.72|65.12|67.56|64.96|0
1643343030000|2022-01-28 04:10:30|67.68|65.08|67.64|65.04|67.68|65.08|67.64|65.04|0
1643343040000|2022-01-28 04:10:40|67.68|65.08|67.72|65.12|67.72|65.12|67.6|65|0
1643343050000|2022-01-28 04:10:50|67.6|65|67.47|64.87|67.72|65.12|67.47|64.87|0
1643343060000|2022-01-28 04:11:00|67.64|65.04|67.6|65|67.68|65.08|67.6|65|0
1643343070000|2022-01-28 04:11:10|67.68|65.08|67.68|65.08|67.68|65.08|67.68|65.08|0
1643343080000|2022-01-28 04:11:20|67.6|65|67.6|65|67.6|65|67.56|64.96|0
1643343090000|2022-01-28 04:11:30|67.56|64.96|67.64|65.04|67.64|65.04|67.56|64.96|0
1643343100000|2022-01-28 04:11:40|67.56|64.96|67.31|64.71|67.56|64.96|67.23|64.63|0
1643343110000|2022-01-28 04:11:50|67.19|64.59|67.31|64.71|67.31|64.71|67.19|64.59|0
1643343120000|2022-01-28 04:12:00|67.39|64.79|67.47|64.87|67.47|64.87|67.39|64.79|0
1643343130000|2022-01-28 04:12:10|67.64|65.04|67.59|64.99|67.64|65.04|67.59|64.99|0
1643343140000|2022-01-28 04:12:20|67.72|65.12|67.59|64.99|67.72|65.12|67.59|64.99|0
1643343150000|2022-01-28 04:12:30|67.55|64.95|67.72|65.12|67.72|65.12|67.55|64.95|0
1643343160000|2022-01-28 04:12:40|67.64|65.04|67.55|64.95|67.72|65.12|67.55|64.95|0
1643343170000|2022-01-28 04:12:50|67.64|65.04|67.72|65.12|67.72|65.12|67.64|65.04|0
1643343180000|2022-01-28 04:13:00|67.64|65.04|67.59|64.99|67.64|65.04|67.59|64.99|0
1643343190000|2022-01-28 04:13:10|67.64|65.04|67.55|64.95|67.64|65.04|67.55|64.95|0
1643343200000|2022-01-28 04:13:20|67.64|65.04|67.64|65.04|67.64|65.04|67.64|65.04|0
1643343210000|2022-01-28 04:13:30|67.68|65.08|67.67|65.07|67.68|65.08|67.67|65.07|0
1643343220000|2022-01-28 04:13:40|67.72|65.12|67.72|65.12|67.72|65.12|67.72|65.12|0
1643343230000|2022-01-28 04:13:50|67.64|65.04|67.72|65.12|67.72|65.12|67.64|65.04|0
1643343240000|2022-01-28 04:14:00|67.64|65.04|67.64|65.04|67.72|65.12|67.59|64.99|0
1643343250000|2022-01-28 04:14:10|67.55|64.95|67.51|64.91|67.55|64.95|67.47|64.87|0
1643343260000|2022-01-28 04:14:20|67.39|64.79|67.55|64.95|67.64|65.04|67.39|64.79|0
1643343270000|2022-01-28 04:14:30|67.63|65.03|67.55|64.95|67.63|65.03|67.55|64.95|0
1643343280000|2022-01-28 04:14:40|67.51|64.91|67.51|64.91|67.51|64.91|67.43|64.83|0
1643343290000|2022-01-28 04:14:50|67.55|64.95|67.59|64.99|67.67|65.07|67.55|64.95|0
1643343300000|2022-01-28 04:15:00|67.63|65.03|67.47|64.87|67.63|65.03|67.43|64.83|0
1643343310000|2022-01-28 04:15:10|67.55|64.95|67.47|64.87|67.55|64.95|67.47|64.87|0
1643343320000|2022-01-28 04:15:20|67.55|64.95|67.47|64.87|67.55|64.95|67.47|64.87|0
1643343330000|2022-01-28 04:15:30|67.55|64.95|67.55|64.95|67.55|64.95|67.47|64.87|0
1643343340000|2022-01-28 04:15:40|67.51|64.91|67.55|64.95|67.55|64.95|67.51|64.91|0
1643343350000|2022-01-28 04:15:50|67.63|65.03|67.63|65.03|67.63|65.03|67.63|65.03|0
1643343360000|2022-01-28 04:16:00|67.47|64.87|67.55|64.95|67.55|64.95|67.47|64.87|0
1643343370000|2022-01-28 04:16:10|67.51|64.91|67.47|64.87|67.51|64.91|67.47|64.87|0
1643343380000|2022-01-28 04:16:20|67.55|64.95|67.63|65.03|67.63|65.03|67.55|64.95|0
1643343390000|2022-01-28 04:16:30|67.59|64.99|67.63|65.03|67.63|65.03|67.59|64.99|0
1643343400000|2022-01-28 04:16:40|67.59|64.99|67.31|64.71|67.59|64.99|67.31|64.71|0
1643343410000|2022-01-28 04:16:50|67.14|64.54|66.9|64.3|67.14|64.54|66.9|64.3|0
1643343420000|2022-01-28 04:17:00|66.98|64.38|67.14|64.54|67.14|64.54|66.98|64.38|0
1643343430000|2022-01-28 04:17:10|67.26|64.66|67.06|64.46|67.26|64.66|67.06|64.46|0
1643343440000|2022-01-28 04:17:20|67.1|64.5|67.31|64.71|67.31|64.71|67.1|64.5|0
1643343450000|2022-01-28 04:17:30|67.22|64.62|67.26|64.66|67.31|64.71|67.22|64.62|0
1643343460000|2022-01-28 04:17:40|67.22|64.62|67.22|64.62|67.26|64.66|67.22|64.62|0
1643343470000|2022-01-28 04:17:50|67.18|64.58|67.22|64.62|67.31|64.71|67.14|64.54|0
1643343480000|2022-01-28 04:18:00|66.98|64.38|67.02|64.42|67.02|64.42|66.9|64.3|0
1643343490000|2022-01-28 04:18:10|67.1|64.5|67.02|64.42|67.1|64.5|67.02|64.42|0
1643343500000|2022-01-28 04:18:20|66.94|64.34|66.41|63.81|66.94|64.34|66.41|63.81|0
1643343510000|2022-01-28 04:18:30|66.45|63.85|66.53|63.93|66.53|63.93|66.45|63.85|0
1643343520000|2022-01-28 04:18:40|66.61|64.01|66.74|64.14|66.82|64.22|66.61|64.01|0
1643343530000|2022-01-28 04:18:50|66.57|63.97|66.66|64.06|66.66|64.06|66.57|63.97|0
1643343540000|2022-01-28 04:19:00|66.69|64.09|66.57|63.97|66.74|64.14|66.57|63.97|0
1643343550000|2022-01-28 04:19:10|66.53|63.93|66.29|63.69|66.53|63.93|66.25|63.65|0
1643343560000|2022-01-28 04:19:20|66.33|63.73|66.17|63.57|66.33|63.73|66.09|63.49|0
1643343570000|2022-01-28 04:19:30|66.13|63.53|66.09|63.49|66.17|63.57|66.09|63.49|0
1643343580000|2022-01-28 04:19:40|66.13|63.53|66.17|63.57|66.17|63.57|66.13|63.53|0
1643343590000|2022-01-28 04:19:50|66.33|63.73|66.41|63.81|66.41|63.81|66.33|63.73|0
1643343600000|2022-01-28 04:20:00|66.49|63.89|66.57|63.97|66.57|63.97|66.41|63.81|0
1643343610000|2022-01-28 04:20:10|66.41|63.81|66.61|64.01|66.61|64.01|66.41|63.81|0
1643343620000|2022-01-28 04:20:20|66.65|64.05|66.77|64.17|66.77|64.17|66.65|64.05|0
1643343630000|2022-01-28 04:20:30|66.74|64.14|66.74|64.14|66.74|64.14|66.69|64.09|0
1643343640000|2022-01-28 04:20:40|66.73|64.13|66.73|64.13|66.73|64.13|66.69|64.09|0
1643343650000|2022-01-28 04:20:50|66.65|64.05|66.33|63.73|66.65|64.05|66.33|63.73|0
1643343660000|2022-01-28 04:21:00|66.41|63.81|66.61|64.01|66.65|64.05|66.41|63.81|0
1643343670000|2022-01-28 04:21:10|66.73|64.13|66.69|64.09|66.73|64.13|66.65|64.05|0
1643343680000|2022-01-28 04:21:20|66.73|64.13|66.82|64.22|66.82|64.22|66.73|64.13|0
1643343690000|2022-01-28 04:21:30|66.77|64.17|66.77|64.17|66.77|64.17|66.77|64.17|0
1643343700000|2022-01-28 04:21:40|66.73|64.13|66.73|64.13|66.73|64.13|66.73|64.13|0
1643343710000|2022-01-28 04:21:50|66.77|64.17|66.73|64.13|66.81|64.21|66.65|64.05|0
1643343720000|2022-01-28 04:22:00|66.69|64.09|66.69|64.09|66.69|64.09|66.65|64.05|0
1643343730000|2022-01-28 04:22:10|66.73|64.13|66.73|64.13|66.73|64.13|66.73|64.13|0
1643343740000|2022-01-28 04:22:20|66.69|64.09|66.53|63.93|66.69|64.09|66.53|63.93|0
1643343750000|2022-01-28 04:22:30|66.41|63.81|66.41|63.81|66.41|63.81|66.33|63.73|0
1643343760000|2022-01-28 04:22:40|66.33|63.73|66.33|63.73|66.33|63.73|66.33|63.73|0
1643343770000|2022-01-28 04:22:50|66.29|63.69|66.41|63.81|66.41|63.81|66.29|63.69|0
1643343780000|2022-01-28 04:23:00|66.49|63.89|66.45|63.85|66.49|63.89|66.37|63.77|0
1643343790000|2022-01-28 04:23:10|66.41|63.81|66.21|63.61|66.41|63.81|66.21|63.61|0
1643343800000|2022-01-28 04:23:20|66.29|63.69|66.33|63.73|66.33|63.73|66.25|63.65|0
1643343810000|2022-01-28 04:23:30|66.29|63.69|66.17|63.57|66.29|63.69|66.13|63.53|0
1643343820000|2022-01-28 04:23:40|66.21|63.61|66.45|63.85|66.49|63.89|66.21|63.61|0
1643343830000|2022-01-28 04:23:50|66.41|63.81|66.57|63.97|66.57|63.97|66.41|63.81|0
1643343840000|2022-01-28 04:24:00|66.53|63.93|66.21|63.61|66.53|63.93|66.21|63.61|0
1643343850000|2022-01-28 04:24:10|66.17|63.57|66.13|63.53|66.17|63.57|66.13|63.53|0
1643343860000|2022-01-28 04:24:20|66.09|63.49|65.85|63.25|66.09|63.49|65.85|63.25|0
1643343870000|2022-01-28 04:24:30|66.04|63.44|66.17|63.57|66.21|63.61|66.04|63.44|0
1643343880000|2022-01-28 04:24:40|66.25|63.65|66.17|63.57|66.25|63.65|66.17|63.57|0
1643343890000|2022-01-28 04:24:50|66.21|63.61|66.29|63.69|66.41|63.81|66.21|63.61|0
1643343900000|2022-01-28 04:25:00|66.37|63.77|66.25|63.65|66.57|63.97|66.25|63.65|0
1643343910000|2022-01-28 04:25:10|66.17|63.57|66.2|63.6|66.2|63.6|66.09|63.49|0
1643343920000|2022-01-28 04:25:20|66.25|63.65|66.17|63.57|66.25|63.65|66.17|63.57|0
1643343930000|2022-01-28 04:25:30|66.25|63.65|66.25|63.65|66.25|63.65|66.17|63.57|0
1643343940000|2022-01-28 04:25:40|66.33|63.73|66.33|63.73|66.33|63.73|66.33|63.73|0
1643343960000|2022-01-28 04:26:00|66.25|63.65|66.25|63.65|66.25|63.65|66.25|63.65|0
1643343970000|2022-01-28 04:26:10|66.33|63.73|66.33|63.73|66.33|63.73|66.33|63.73|0
1643344000000|2022-01-28 04:26:40|66.16|63.56|66.08|63.48|66.16|63.56|66.08|63.48|0
1643344020000|2022-01-28 04:27:00|66.16|63.56|66.12|63.52|66.16|63.56|66.12|63.52|0
1643344030000|2022-01-28 04:27:10|66.33|63.73|66.33|63.73|66.33|63.73|66.33|63.73|0
1643344040000|2022-01-28 04:27:20|66.41|63.81|66.49|63.89|66.49|63.89|66.41|63.81|0
1643344050000|2022-01-28 04:27:30|66.61|64.01|66.65|64.05|66.65|64.05|66.61|64.01|0
1643344060000|2022-01-28 04:27:40|66.61|64.01|66.77|64.17|66.77|64.17|66.61|64.01|0
1643344070000|2022-01-28 04:27:50|66.81|64.21|66.73|64.13|66.81|64.21|66.73|64.13|0
1643344080000|2022-01-28 04:28:00|66.81|64.21|66.73|64.13|66.81|64.21|66.73|64.13|0
1643344090000|2022-01-28 04:28:10|66.81|64.21|66.81|64.21|66.81|64.21|66.81|64.21|0
1643344100000|2022-01-28 04:28:20|66.85|64.25|66.85|64.25|66.85|64.25|66.81|64.21|0
1643344110000|2022-01-28 04:28:30|66.89|64.29|67.05|64.45|67.05|64.45|66.89|64.29|0
1643344120000|2022-01-28 04:28:40|67.13|64.53|67.09|64.49|67.13|64.53|67.05|64.45|0
1643344130000|2022-01-28 04:28:50|67.17|64.57|67.22|64.62|67.22|64.62|67.13|64.53|0
1643344140000|2022-01-28 04:29:00|67.13|64.53|67.13|64.53|67.13|64.53|67.09|64.49|0
1643344150000|2022-01-28 04:29:10|66.89|64.29|66.97|64.37|67.13|64.53|66.89|64.29|0
1643344160000|2022-01-28 04:29:20|67.01|64.41|66.97|64.37|67.01|64.41|66.93|64.33|0
1643344170000|2022-01-28 04:29:30|66.81|64.21|66.81|64.21|66.81|64.21|66.73|64.13|0
1643344180000|2022-01-28 04:29:40|66.89|64.29|66.93|64.33|66.97|64.37|66.89|64.29|0
1643344190000|2022-01-28 04:29:50|66.97|64.37|66.81|64.21|66.97|64.37|66.81|64.21|0
1643344200000|2022-01-28 04:30:00|66.85|64.25|66.89|64.29|66.97|64.37|66.85|64.25|0
1643344210000|2022-01-28 04:30:10|66.81|64.21|66.81|64.21|66.85|64.25|66.81|64.21|0
1643344220000|2022-01-28 04:30:20|66.73|64.13|66.73|64.13|66.73|64.13|66.73|64.13|0
1643344230000|2022-01-28 04:30:30|66.65|64.05|66.65|64.05|66.65|64.05|66.57|63.97|0
1643344240000|2022-01-28 04:30:40|66.57|63.97|66.52|63.92|66.57|63.97|66.52|63.92|0
1643344250000|2022-01-28 04:30:50|66.68|64.08|66.65|64.05|66.68|64.08|66.65|64.05|0
1643344260000|2022-01-28 04:31:00|66.73|64.13|66.89|64.29|66.89|64.29|66.73|64.13|0
1643344270000|2022-01-28 04:31:10|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1643344280000|2022-01-28 04:31:20|66.85|64.25|66.85|64.25|66.85|64.25|66.85|64.25|0
1643344290000|2022-01-28 04:31:30|66.81|64.21|67.01|64.41|67.01|64.41|66.81|64.21|0
1643344300000|2022-01-28 04:31:40|67.05|64.45|67.29|64.69|67.29|64.69|67.05|64.45|0
1643344310000|2022-01-28 04:31:50|67.13|64.53|67.13|64.53|67.17|64.57|67.13|64.53|0
1643344320000|2022-01-28 04:32:00|67.09|64.49|66.64|64.04|67.09|64.49|66.64|64.04|0
1643344330000|2022-01-28 04:32:10|66.85|64.25|66.97|64.37|66.97|64.37|66.85|64.25|0
1643344340000|2022-01-28 04:32:20|67.05|64.45|67.05|64.45|67.05|64.45|67.01|64.41|0
1643344350000|2022-01-28 04:32:30|67.29|64.69|67.38|64.78|67.38|64.78|67.29|64.69|0
1643344360000|2022-01-28 04:32:40|67.33|64.73|67.29|64.69|67.33|64.73|67.25|64.65|0
1643344370000|2022-01-28 04:32:50|67.38|64.78|67.21|64.61|67.38|64.78|67.13|64.53|0
1643344380000|2022-01-28 04:33:00|67.25|64.65|67.33|64.73|67.33|64.73|67.25|64.65|0
1643344390000|2022-01-28 04:33:10|67.46|64.86|67.7|65.1|67.7|65.1|67.46|64.86|0
1643344400000|2022-01-28 04:33:20|67.58|64.98|67.7|65.1|67.7|65.1|67.58|64.98|0
1643344410000|2022-01-28 04:33:30|67.62|65.02|67.62|65.02|67.66|65.06|67.62|65.02|0
1643344420000|2022-01-28 04:33:40|67.66|65.06|67.62|65.02|67.7|65.1|67.62|65.02|0
1643344430000|2022-01-28 04:33:50|67.54|64.94|67.46|64.86|67.54|64.94|67.46|64.86|0
1643344440000|2022-01-28 04:34:00|67.49|64.89|67.13|64.53|67.49|64.89|67.13|64.53|0
1643344450000|2022-01-28 04:34:10|67.21|64.61|67.46|64.86|67.46|64.86|67.21|64.61|0
1643344460000|2022-01-28 04:34:20|67.54|64.94|67.37|64.77|67.54|64.94|67.37|64.77|0
1643344470000|2022-01-28 04:34:30|67.41|64.81|67.54|64.94|67.54|64.94|67.41|64.81|0
1643344480000|2022-01-28 04:34:40|67.46|64.86|67.58|64.98|67.58|64.98|67.41|64.81|0
1643344490000|2022-01-28 04:34:50|67.46|64.86|67.49|64.89|67.54|64.94|67.46|64.86|0
1643344500000|2022-01-28 04:35:00|67.58|64.98|67.45|64.85|67.58|64.98|67.45|64.85|0
1643344510000|2022-01-28 04:35:10|67.37|64.77|67.41|64.81|67.45|64.85|67.37|64.77|0
1643344520000|2022-01-28 04:35:20|67.37|64.77|67.41|64.81|67.45|64.85|67.37|64.77|0
1643344530000|2022-01-28 04:35:30|67.45|64.85|67.37|64.77|67.45|64.85|67.37|64.77|0
1643344540000|2022-01-28 04:35:40|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1643344550000|2022-01-28 04:35:50|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1643344560000|2022-01-28 04:36:00|67.21|64.61|67.17|64.57|67.21|64.61|67.13|64.53|0
1643344570000|2022-01-28 04:36:10|67.21|64.61|67.33|64.73|67.33|64.73|67.21|64.61|0
1643344580000|2022-01-28 04:36:20|67.29|64.69|67.17|64.57|67.29|64.69|67.17|64.57|0
1643344590000|2022-01-28 04:36:30|67.21|64.61|67.09|64.49|67.21|64.61|67.09|64.49|0
1643344600000|2022-01-28 04:36:40|67.13|64.53|67.17|64.57|67.21|64.61|67.13|64.53|0
1643344610000|2022-01-28 04:36:50|67.21|64.61|67.21|64.61|67.21|64.61|67.13|64.53|0
1643344620000|2022-01-28 04:37:00|67.17|64.57|67.09|64.49|67.17|64.57|67.05|64.45|0
1643344630000|2022-01-28 04:37:10|67.13|64.53|67.05|64.45|67.13|64.53|66.96|64.36|0
1643344640000|2022-01-28 04:37:20|67|64.4|67.29|64.69|67.29|64.69|67|64.4|0
1643344650000|2022-01-28 04:37:30|67.25|64.65|67.17|64.57|67.25|64.65|67.13|64.53|0
1643344660000|2022-01-28 04:37:40|67.13|64.53|67.17|64.57|67.21|64.61|67.13|64.53|0
1643344670000|2022-01-28 04:37:50|67.21|64.61|67.25|64.65|67.29|64.69|67.21|64.61|0
1643344680000|2022-01-28 04:38:00|67.21|64.61|67.29|64.69|67.29|64.69|67.21|64.61|0
1643344690000|2022-01-28 04:38:10|67.25|64.65|67.29|64.69|67.29|64.69|67.25|64.65|0
1643344710000|2022-01-28 04:38:30|67.49|64.89|67.62|65.02|67.62|65.02|67.49|64.89|0
1643344720000|2022-01-28 04:38:40|67.57|64.97|67.57|64.97|67.62|65.02|67.53|64.93|0
1643344730000|2022-01-28 04:38:50|67.49|64.89|67.33|64.73|67.49|64.89|67.33|64.73|0
1643344740000|2022-01-28 04:39:00|67.21|64.61|67.25|64.65|67.25|64.65|67.21|64.61|0
1643344750000|2022-01-28 04:39:10|67.04|64.44|67.13|64.53|67.13|64.53|67.04|64.44|0
1643344760000|2022-01-28 04:39:20|67.04|64.44|67.13|64.53|67.13|64.53|67.04|64.44|0
1643344770000|2022-01-28 04:39:30|67.04|64.44|67|64.4|67.04|64.44|67|64.4|0
1643344780000|2022-01-28 04:39:40|66.96|64.36|67.04|64.44|67.04|64.44|66.96|64.36|0
1643344790000|2022-01-28 04:39:50|67.13|64.53|67.13|64.53|67.21|64.61|67.08|64.48|0
1643344800000|2022-01-28 04:40:00|67.16|64.56|67.53|64.93|67.53|64.93|67.16|64.56|0
1643344810000|2022-01-28 04:40:10|67.49|64.89|67.45|64.85|67.53|64.93|67.45|64.85|0
1643344820000|2022-01-28 04:40:20|67.37|64.77|67.37|64.77|67.37|64.77|67.29|64.69|0
1643344830000|2022-01-28 04:40:30|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1643344840000|2022-01-28 04:40:40|67.33|64.73|67.37|64.77|67.37|64.77|67.33|64.73|0
1643344850000|2022-01-28 04:40:50|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1643344860000|2022-01-28 04:41:00|67.12|64.52|67.21|64.61|67.21|64.61|67.12|64.52|0
1643344870000|2022-01-28 04:41:10|67.29|64.69|67.37|64.77|67.41|64.81|67.29|64.69|0
1643344880000|2022-01-28 04:41:20|67.33|64.73|67.24|64.64|67.33|64.73|67.24|64.64|0
1643344890000|2022-01-28 04:41:30|67.29|64.69|67.29|64.69|67.29|64.69|67.24|64.64|0
1643344900000|2022-01-28 04:41:40|67.2|64.6|67.2|64.6|67.2|64.6|67.2|64.6|0
1643344910000|2022-01-28 04:41:50|67.24|64.64|67.45|64.85|67.45|64.85|67.24|64.64|0
1643344920000|2022-01-28 04:42:00|67.53|64.93|67.61|65.01|67.61|65.01|67.53|64.93|0
1643344930000|2022-01-28 04:42:10|67.53|64.93|67.53|64.93|67.53|64.93|67.53|64.93|0
1643344940000|2022-01-28 04:42:20|67.49|64.89|67.49|64.89|67.49|64.89|67.49|64.89|0
1643344950000|2022-01-28 04:42:30|67.41|64.81|67.29|64.69|67.41|64.81|67.29|64.69|0
1643344960000|2022-01-28 04:42:40|67.37|64.77|67.37|64.77|67.37|64.77|67.32|64.72|0
1643344980000|2022-01-28 04:43:00|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1643344990000|2022-01-28 04:43:10|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1643345000000|2022-01-28 04:43:20|67.29|64.69|67|64.4|67.29|64.69|66.96|64.36|0
1643345010000|2022-01-28 04:43:30|67.37|64.77|67.37|64.77|67.45|64.85|67.37|64.77|0
1643345020000|2022-01-28 04:43:40|67.24|64.64|67.12|64.52|67.24|64.64|67.12|64.52|0
1643345030000|2022-01-28 04:43:50|67.2|64.6|67|64.4|67.2|64.6|66.96|64.36|0
1643345040000|2022-01-28 04:44:00|66.92|64.32|67.2|64.6|67.2|64.6|66.92|64.32|0
1643345050000|2022-01-28 04:44:10|67.16|64.56|67.16|64.56|67.16|64.56|67.16|64.56|0
1643345060000|2022-01-28 04:44:20|67.2|64.6|67.2|64.6|67.32|64.72|67.2|64.6|0
1643345070000|2022-01-28 04:44:30|67.16|64.56|67.12|64.52|67.16|64.56|67.12|64.52|0
1643345080000|2022-01-28 04:44:40|67|64.4|66.96|64.36|67.04|64.44|66.96|64.36|0
1643345090000|2022-01-28 04:44:50|67.04|64.44|66.96|64.36|67.12|64.52|66.96|64.36|0
1643345100000|2022-01-28 04:45:00|66.88|64.28|66.88|64.28|66.88|64.28|66.8|64.2|0
1643345110000|2022-01-28 04:45:10|66.83|64.23|66.59|63.99|66.83|64.23|66.59|63.99|0
1643345120000|2022-01-28 04:45:20|66.55|63.95|66.96|64.36|66.96|64.36|66.55|63.95|0
1643345130000|2022-01-28 04:45:30|67|64.4|67.28|64.68|67.28|64.68|67|64.4|0
1643345140000|2022-01-28 04:45:40|67.45|64.85|67.32|64.72|67.45|64.85|67.32|64.72|0
1643345150000|2022-01-28 04:45:50|67.45|64.85|67.36|64.76|67.45|64.85|67.36|64.76|0
1643345160000|2022-01-28 04:46:00|67.4|64.8|67.32|64.72|67.4|64.8|67.32|64.72|0
1643345170000|2022-01-28 04:46:10|67.4|64.8|67.24|64.64|67.4|64.8|67.2|64.6|0
1643345180000|2022-01-28 04:46:20|67.28|64.68|67.2|64.6|67.32|64.72|67.2|64.6|0
1643345190000|2022-01-28 04:46:30|67.24|64.64|67.45|64.85|67.45|64.85|67.24|64.64|0
1643345200000|2022-01-28 04:46:40|67.4|64.8|67.45|64.85|67.45|64.85|67.4|64.8|0
1643345210000|2022-01-28 04:46:50|67.48|64.88|67.45|64.85|67.53|64.93|67.45|64.85|0
1643345220000|2022-01-28 04:47:00|67.36|64.76|67.12|64.52|67.4|64.8|67.12|64.52|0
1643345230000|2022-01-28 04:47:10|66.88|64.28|66.75|64.15|66.88|64.28|66.75|64.15|0
1643345240000|2022-01-28 04:47:20|66.71|64.11|66.79|64.19|66.79|64.19|66.71|64.11|0
1643345250000|2022-01-28 04:47:30|66.71|64.11|66.83|64.23|66.88|64.28|66.67|64.07|0
1643345260000|2022-01-28 04:47:40|66.88|64.28|67.16|64.56|67.16|64.56|66.83|64.23|0
1643345270000|2022-01-28 04:47:50|67.24|64.64|67.36|64.76|67.36|64.76|67.24|64.64|0
1643345280000|2022-01-28 04:48:00|67.28|64.68|67.16|64.56|67.28|64.68|67.08|64.48|0
1643345290000|2022-01-28 04:48:10|67.24|64.64|67.24|64.64|67.28|64.68|67.24|64.64|0
1643345300000|2022-01-28 04:48:20|67.28|64.68|67.28|64.68|67.28|64.68|67.28|64.68|0
1643345310000|2022-01-28 04:48:30|67.36|64.76|67.28|64.68|67.36|64.76|67.28|64.68|0
1643345320000|2022-01-28 04:48:40|67.36|64.76|67.28|64.68|67.36|64.76|67.24|64.64|0
1643345330000|2022-01-28 04:48:50|67.12|64.52|67.12|64.52|67.12|64.52|67.12|64.52|0
1643345340000|2022-01-28 04:49:00|67.04|64.44|67.12|64.52|67.12|64.52|67.04|64.44|0
1643345350000|2022-01-28 04:49:10|67.04|64.44|66.75|64.15|67.04|64.44|66.75|64.15|0
1643345360000|2022-01-28 04:49:20|66.79|64.19|66.87|64.27|66.87|64.27|66.79|64.19|0
1643345370000|2022-01-28 04:49:30|66.83|64.23|66.79|64.19|66.83|64.23|66.79|64.19|0
1643345380000|2022-01-28 04:49:40|66.71|64.11|66.51|63.91|66.71|64.11|66.51|63.91|0
1643345390000|2022-01-28 04:49:50|66.47|63.87|66.1|63.5|66.47|63.87|66.1|63.5|0
1643345400000|2022-01-28 04:50:00|65.94|63.34|65.82|63.22|65.99|63.39|65.82|63.22|0
1643345410000|2022-01-28 04:50:10|65.78|63.18|65.82|63.22|65.82|63.22|65.74|63.14|0
1643345420000|2022-01-28 04:50:20|65.66|63.06|65.58|62.98|65.82|63.22|65.58|62.98|0
1643345430000|2022-01-28 04:50:30|65.74|63.14|66.02|63.42|66.02|63.42|65.74|63.14|0
1643345440000|2022-01-28 04:50:40|65.9|63.3|65.9|63.3|65.94|63.34|65.9|63.3|0
1643345450000|2022-01-28 04:50:50|65.74|63.14|65.66|63.06|65.74|63.14|65.66|63.06|0
1643345460000|2022-01-28 04:51:00|65.82|63.22|65.9|63.3|65.9|63.3|65.82|63.22|0
1643345470000|2022-01-28 04:51:10|65.82|63.22|65.82|63.22|65.82|63.22|65.82|63.22|0
1643345480000|2022-01-28 04:51:20|65.42|62.82|65.58|62.98|65.58|62.98|65.42|62.82|0
1643345490000|2022-01-28 04:51:30|65.34|62.74|65.46|62.86|65.46|62.86|65.34|62.74|0
1643345500000|2022-01-28 04:51:40|65.42|62.82|65.42|62.82|65.42|62.82|65.38|62.78|0
1643345510000|2022-01-28 04:51:50|65.38|62.78|65.58|62.98|65.58|62.98|65.38|62.78|0
1643345520000|2022-01-28 04:52:00|65.5|62.9|65.5|62.9|65.5|62.9|65.42|62.82|0
1643345530000|2022-01-28 04:52:10|65.66|63.06|65.58|62.98|65.66|63.06|65.58|62.98|0
1643345540000|2022-01-28 04:52:20|65.54|62.94|65.58|62.98|65.58|62.98|65.54|62.94|0
1643345550000|2022-01-28 04:52:30|65.54|62.94|65.58|62.98|65.58|62.98|65.46|62.86|0
1643345560000|2022-01-28 04:52:40|65.62|63.02|65.74|63.14|65.74|63.14|65.62|63.02|0
1643345570000|2022-01-28 04:52:50|65.66|63.06|65.78|63.18|65.78|63.18|65.66|63.06|0
1643345580000|2022-01-28 04:53:00|65.74|63.14|65.66|63.06|65.74|63.14|65.66|63.06|0
1643345590000|2022-01-28 04:53:10|65.74|63.14|65.7|63.1|65.74|63.14|65.7|63.1|0
1643345600000|2022-01-28 04:53:20|65.42|62.82|65.42|62.82|65.42|62.82|65.42|62.82|0
1643345610000|2022-01-28 04:53:30|65.46|62.86|65.42|62.82|65.46|62.86|65.42|62.82|0
1643345620000|2022-01-28 04:53:40|65.34|62.74|65.34|62.74|65.34|62.74|65.34|62.74|0
1643345630000|2022-01-28 04:53:50|65.38|62.78|65.26|62.66|65.42|62.82|65.26|62.66|0
1643345640000|2022-01-28 04:54:00|65.34|62.74|65.26|62.66|65.34|62.74|65.26|62.66|0
1643345650000|2022-01-28 04:54:10|65.3|62.7|65.26|62.66|65.34|62.74|65.26|62.66|0
1643345670000|2022-01-28 04:54:30|65.1|62.5|65.1|62.5|65.18|62.58|65.1|62.5|0
1643345680000|2022-01-28 04:54:40|65.18|62.58|65.26|62.66|65.26|62.66|65.18|62.58|0
1643345690000|2022-01-28 04:54:50|65.22|62.62|65.18|62.58|65.26|62.66|65.18|62.58|0
1643345700000|2022-01-28 04:55:00|65.1|62.5|64.86|62.26|65.1|62.5|64.86|62.26|0
1643345710000|2022-01-28 04:55:10|65.02|62.42|64.9|62.3|65.02|62.42|64.9|62.3|0
1643345720000|2022-01-28 04:55:20|64.94|62.34|64.7|62.1|64.94|62.34|64.7|62.1|0
1643345730000|2022-01-28 04:55:30|64.74|62.14|64.74|62.14|64.74|62.14|64.74|62.14|0
1643345740000|2022-01-28 04:55:40|64.82|62.22|64.9|62.3|64.94|62.34|64.82|62.22|0
1643345750000|2022-01-28 04:55:50|64.66|62.06|64.78|62.18|64.82|62.22|64.66|62.06|0
1643345760000|2022-01-28 04:56:00|64.82|62.22|64.78|62.18|64.82|62.22|64.78|62.18|0
1643345770000|2022-01-28 04:56:10|64.7|62.1|64.74|62.14|64.74|62.14|64.7|62.1|0
1643345780000|2022-01-28 04:56:20|64.7|62.1|64.78|62.18|64.78|62.18|64.7|62.1|0
1643345790000|2022-01-28 04:56:30|64.7|62.1|64.86|62.26|64.86|62.26|64.7|62.1|0
1643345800000|2022-01-28 04:56:40|64.94|62.34|65.26|62.66|65.26|62.66|64.86|62.26|0
1643345810000|2022-01-28 04:56:50|65.1|62.5|65.18|62.58|65.18|62.58|65.06|62.46|0
1643345820000|2022-01-28 04:57:00|65.26|62.66|65.22|62.62|65.26|62.66|65.22|62.62|0
1643345830000|2022-01-28 04:57:10|65.26|62.66|65.1|62.5|65.26|62.66|65.1|62.5|0
1643345840000|2022-01-28 04:57:20|65.02|62.42|64.78|62.18|65.02|62.42|64.78|62.18|0
1643345850000|2022-01-28 04:57:30|64.86|62.26|64.9|62.3|64.9|62.3|64.82|62.22|0
1643345860000|2022-01-28 04:57:40|64.94|62.34|64.98|62.38|64.98|62.38|64.94|62.34|0
1643345870000|2022-01-28 04:57:50|65.18|62.58|65.18|62.58|65.18|62.58|65.18|62.58|0
1643345880000|2022-01-28 04:58:00|65.1|62.5|65.1|62.5|65.1|62.5|65.1|62.5|0
1643345890000|2022-01-28 04:58:10|65.18|62.58|65.18|62.58|65.22|62.62|65.18|62.58|0
1643345900000|2022-01-28 04:58:20|65.02|62.42|64.94|62.34|65.02|62.42|64.94|62.34|0
1643345910000|2022-01-28 04:58:30|64.86|62.26|64.78|62.18|64.86|62.26|64.78|62.18|0
1643345920000|2022-01-28 04:58:40|64.74|62.14|64.78|62.18|64.78|62.18|64.7|62.1|0
1643345930000|2022-01-28 04:58:50|64.7|62.1|64.82|62.22|64.82|62.22|64.7|62.1|0
1643345940000|2022-01-28 04:59:00|64.86|62.26|64.86|62.26|64.86|62.26|64.86|62.26|0
1643345950000|2022-01-28 04:59:10|65.06|62.46|65.1|62.5|65.1|62.5|65.06|62.46|0
1643345960000|2022-01-28 04:59:20|65.18|62.58|65.14|62.54|65.18|62.58|65.1|62.5|0
1643345970000|2022-01-28 04:59:30|65.1|62.5|64.98|62.38|65.1|62.5|64.98|62.38|0
1643345980000|2022-01-28 04:59:40|65.02|62.42|65.02|62.42|65.02|62.42|65.02|62.42|0
1643345990000|2022-01-28 04:59:50|64.94|62.34|65.06|62.46|65.1|62.5|64.94|62.34|0
1643346000000|2022-01-28 05:00:00|65.1|62.5|64.94|62.34|65.1|62.5|64.5|61.9|0
1643346010000|2022-01-28 05:00:10|64.9|62.3|64.54|61.94|64.9|62.3|64.54|61.94|0
1643346020000|2022-01-28 05:00:20|64.66|62.06|64.94|62.34|64.94|62.34|64.66|62.06|0
1643346030000|2022-01-28 05:00:30|65.02|62.42|65.18|62.58|65.18|62.58|65.02|62.42|0
1643346040000|2022-01-28 05:00:40|65.02|62.42|64.86|62.26|65.02|62.42|64.86|62.26|0
1643346060000|2022-01-28 05:01:00|64.78|62.18|64.82|62.22|64.82|62.22|64.62|62.02|0
1643346070000|2022-01-28 05:01:10|64.86|62.26|64.86|62.26|64.86|62.26|64.82|62.22|0
1643346080000|2022-01-28 05:01:20|64.78|62.18|64.78|62.18|64.78|62.18|64.78|62.18|0
1643346090000|2022-01-28 05:01:30|64.86|62.26|64.86|62.26|64.86|62.26|64.86|62.26|0
1643346100000|2022-01-28 05:01:40|64.78|62.18|64.74|62.14|64.78|62.18|64.74|62.14|0
1643346110000|2022-01-28 05:01:50|64.7|62.1|64.7|62.1|64.7|62.1|64.54|61.94|0
1643346120000|2022-01-28 05:02:00|64.62|62.02|64.86|62.26|64.86|62.26|64.62|62.02|0
1643346130000|2022-01-28 05:02:10|64.7|62.1|64.62|62.02|64.7|62.1|64.62|62.02|0
1643346140000|2022-01-28 05:02:20|64.66|62.06|64.54|61.94|64.66|62.06|64.54|61.94|0
1643346150000|2022-01-28 05:02:30|64.62|62.02|64.7|62.1|64.7|62.1|64.62|62.02|0
1643346160000|2022-01-28 05:02:40|64.86|62.26|64.86|62.26|64.86|62.26|64.78|62.18|0
1643346170000|2022-01-28 05:02:50|64.78|62.18|64.86|62.26|64.86|62.26|64.78|62.18|0
1643346180000|2022-01-28 05:03:00|64.74|62.14|64.7|62.1|64.74|62.14|64.66|62.06|0
1643346190000|2022-01-28 05:03:10|64.62|62.02|64.62|62.02|64.62|62.02|64.58|61.98|0
1643346200000|2022-01-28 05:03:20|64.66|62.06|64.7|62.1|64.7|62.1|64.66|62.06|0
1643346210000|2022-01-28 05:03:30|64.66|62.06|64.78|62.18|64.78|62.18|64.66|62.06|0
1643346220000|2022-01-28 05:03:40|64.66|62.06|64.7|62.1|64.7|62.1|64.66|62.06|0
1643346230000|2022-01-28 05:03:50|64.81|62.21|64.81|62.21|64.86|62.26|64.78|62.18|0
1643346240000|2022-01-28 05:04:00|64.78|62.18|64.7|62.1|64.81|62.21|64.7|62.1|0
1643346250000|2022-01-28 05:04:10|64.74|62.14|64.86|62.26|64.86|62.26|64.7|62.1|0
1643346260000|2022-01-28 05:04:20|64.78|62.18|64.93|62.33|64.93|62.33|64.78|62.18|0
1643346270000|2022-01-28 05:04:30|65.17|62.57|65.17|62.57|65.17|62.57|64.97|62.37|0
1643346280000|2022-01-28 05:04:40|65.25|62.65|65.25|62.65|65.33|62.73|65.25|62.65|0
1643346290000|2022-01-28 05:04:50|65.17|62.57|65.25|62.65|65.25|62.65|65.17|62.57|0
1643346300000|2022-01-28 05:05:00|65.17|62.57|65.17|62.57|65.25|62.65|65.17|62.57|0
1643346310000|2022-01-28 05:05:10|65.25|62.65|65.09|62.49|65.25|62.65|65.09|62.49|0
1643346320000|2022-01-28 05:05:20|64.93|62.33|64.93|62.33|64.93|62.33|64.89|62.29|0
1643346330000|2022-01-28 05:05:30|64.85|62.25|64.85|62.25|64.89|62.29|64.85|62.25|0
1643346340000|2022-01-28 05:05:40|64.93|62.33|65.09|62.49|65.09|62.49|64.93|62.33|0
1643346350000|2022-01-28 05:05:50|65.25|62.65|65.65|63.05|65.65|63.05|65.25|62.65|0
1643346360000|2022-01-28 05:06:00|65.61|63.01|65.61|63.01|65.61|63.01|65.61|63.01|0
1643346370000|2022-01-28 05:06:10|65.73|63.13|65.41|62.81|65.73|63.13|65.41|62.81|0
1643346380000|2022-01-28 05:06:20|65.49|62.89|65.45|62.85|65.57|62.97|65.45|62.85|0
1643346390000|2022-01-28 05:06:30|65.41|62.81|65.41|62.81|65.49|62.89|65.41|62.81|0
1643346400000|2022-01-28 05:06:40|65.37|62.77|65.21|62.61|65.37|62.77|65.21|62.61|0
1643346410000|2022-01-28 05:06:50|65.25|62.65|65.17|62.57|65.25|62.65|65.17|62.57|0
1643346420000|2022-01-28 05:07:00|65.13|62.53|65.01|62.41|65.13|62.53|65.01|62.41|0
1643346430000|2022-01-28 05:07:10|64.97|62.37|65.09|62.49|65.09|62.49|64.97|62.37|0
1643346440000|2022-01-28 05:07:20|65.13|62.53|65.17|62.57|65.17|62.57|65.13|62.53|0
1643346450000|2022-01-28 05:07:30|65.65|63.05|65.57|62.97|65.65|63.05|65.53|62.93|0
1643346460000|2022-01-28 05:07:40|65.53|62.93|65.53|62.93|65.53|62.93|65.53|62.93|0
1643346470000|2022-01-28 05:07:50|65.49|62.89|65.29|62.69|65.49|62.89|65.29|62.69|0
1643346480000|2022-01-28 05:08:00|65.33|62.73|65.41|62.81|65.57|62.97|65.33|62.73|0
1643346490000|2022-01-28 05:08:10|65.45|62.85|65.21|62.61|65.45|62.85|65.21|62.61|0
1643346500000|2022-01-28 05:08:20|65.17|62.57|65.05|62.45|65.17|62.57|65.05|62.45|0
1643346510000|2022-01-28 05:08:30|65.09|62.49|64.93|62.33|65.09|62.49|64.93|62.33|0
1643346520000|2022-01-28 05:08:40|65.21|62.61|64.93|62.33|65.21|62.61|64.93|62.33|0
1643346530000|2022-01-28 05:08:50|64.85|62.25|65.29|62.69|65.29|62.69|64.85|62.25|0
1643346540000|2022-01-28 05:09:00|65.33|62.73|65.37|62.77|65.37|62.77|65.17|62.57|0
1643346550000|2022-01-28 05:09:10|65.45|62.85|65.17|62.57|65.45|62.85|65.17|62.57|0
1643346560000|2022-01-28 05:09:20|65.09|62.49|65.17|62.57|65.17|62.57|65.09|62.49|0
1643346570000|2022-01-28 05:09:30|65.29|62.69|65.49|62.89|65.57|62.97|65.29|62.69|0
1643346580000|2022-01-28 05:09:40|65.41|62.81|65.29|62.69|65.41|62.81|65.17|62.57|0
1643346590000|2022-01-28 05:09:50|65.17|62.57|64.85|62.25|65.17|62.57|64.85|62.25|0
1643346600000|2022-01-28 05:10:00|64.65|62.05|64.53|61.93|64.65|62.05|64.53|61.93|0
1643346610000|2022-01-28 05:10:10|64.45|61.85|64.22|61.62|64.45|61.85|64.22|61.62|0
1643346620000|2022-01-28 05:10:20|64.3|61.7|64.38|61.78|64.38|61.78|64.3|61.7|0
1643346630000|2022-01-28 05:10:30|64.3|61.7|64.77|62.17|64.77|62.17|64.3|61.7|0
1643346640000|2022-01-28 05:10:40|64.69|62.09|65.05|62.45|65.13|62.53|64.69|62.09|0
1643346650000|2022-01-28 05:10:50|64.97|62.37|64.93|62.33|64.97|62.37|64.93|62.33|0
1643346660000|2022-01-28 05:11:00|64.85|62.25|65.33|62.73|65.33|62.73|64.85|62.25|0
1643346670000|2022-01-28 05:11:10|65.45|62.85|64.49|61.89|65.45|62.85|64.49|61.89|0
1643346680000|2022-01-28 05:11:20|64.85|62.25|64.97|62.37|64.97|62.37|64.69|62.09|0
1643346690000|2022-01-28 05:11:30|64.89|62.29|65.13|62.53|65.13|62.53|64.89|62.29|0
1643346700000|2022-01-28 05:11:40|65.29|62.69|65.57|62.97|65.57|62.97|65.29|62.69|0
1643346710000|2022-01-28 05:11:50|65.81|63.21|65.77|63.17|65.81|63.21|65.49|62.89|0
1643346720000|2022-01-28 05:12:00|65.69|63.09|65.57|62.97|65.69|63.09|65.57|62.97|0
1643346730000|2022-01-28 05:12:10|65.73|63.13|66.69|64.09|66.69|64.09|65.73|63.13|0
1643346740000|2022-01-28 05:12:20|66.73|64.13|67.59|64.99|67.67|65.07|66.73|64.13|0
1643346750000|2022-01-28 05:12:30|67.42|64.82|67.18|64.58|67.42|64.82|67.18|64.58|0
1643346760000|2022-01-28 05:12:40|67.46|64.86|67.59|64.99|67.67|65.07|67.46|64.86|0
1643346770000|2022-01-28 05:12:50|67.42|64.82|67.18|64.58|67.42|64.82|67.18|64.58|0
1643346780000|2022-01-28 05:13:00|67.38|64.78|67.67|65.07|67.67|65.07|67.38|64.78|0
1643346790000|2022-01-28 05:13:10|67.59|64.99|67.38|64.78|67.59|64.99|67.38|64.78|0
1643346800000|2022-01-28 05:13:20|67.42|64.82|67.42|64.82|67.42|64.82|67.22|64.62|0
1643346810000|2022-01-28 05:13:30|67.51|64.91|67.26|64.66|67.51|64.91|67.26|64.66|0
1643346820000|2022-01-28 05:13:40|67.18|64.58|67.18|64.58|67.18|64.58|67.1|64.5|0
1643346830000|2022-01-28 05:13:50|67.38|64.78|67.75|65.15|67.75|65.15|67.3|64.7|0
1643346840000|2022-01-28 05:14:00|67.67|65.07|67.75|65.15|67.79|65.19|67.63|65.03|0
1643346850000|2022-01-28 05:14:10|67.67|65.07|67.67|65.07|67.75|65.15|67.67|65.07|0
1643346860000|2022-01-28 05:14:20|67.59|64.99|67.63|65.03|67.63|65.03|67.59|64.99|0
1643346870000|2022-01-28 05:14:30|67.59|64.99|67.79|65.19|67.91|65.31|67.59|64.99|0
1643346880000|2022-01-28 05:14:40|67.75|65.15|67.59|64.99|67.75|65.15|67.59|64.99|0
1643346890000|2022-01-28 05:14:50|67.54|64.94|67.5|64.9|67.54|64.94|67.38|64.78|0
1643346900000|2022-01-28 05:15:00|67.42|64.82|67.62|65.02|67.75|65.15|67.42|64.82|0
1643346910000|2022-01-28 05:15:10|67.67|65.07|67.67|65.07|67.67|65.07|67.67|65.07|0
1643346920000|2022-01-28 05:15:20|67.75|65.15|67.95|65.35|67.95|65.35|67.67|65.07|0
1643346930000|2022-01-28 05:15:30|67.91|65.31|68.41|65.81|68.45|65.85|67.91|65.31|0
1643346940000|2022-01-28 05:15:40|68.57|65.97|68.78|66.18|68.78|66.18|68.57|65.97|0
1643346950000|2022-01-28 05:15:50|68.74|66.14|68.74|66.14|68.74|66.14|68.74|66.14|0
1643346960000|2022-01-28 05:16:00|68.65|66.05|68.65|66.05|68.69|66.09|68.65|66.05|0
1643346970000|2022-01-28 05:16:10|68.61|66.01|68.65|66.05|68.65|66.05|68.61|66.01|0
1643346980000|2022-01-28 05:16:20|68.69|66.09|68.61|66.01|68.69|66.09|68.61|66.01|0
1643346990000|2022-01-28 05:16:30|68.65|66.05|68.49|65.89|68.65|66.05|68.49|65.89|0
1643347000000|2022-01-28 05:16:40|68.57|65.97|68.49|65.89|68.57|65.97|68.49|65.89|0
1643347010000|2022-01-28 05:16:50|68.4|65.8|68.49|65.89|68.49|65.89|68.4|65.8|0
1643347020000|2022-01-28 05:17:00|68.57|65.97|68.57|65.97|68.57|65.97|68.57|65.97|0
1643347030000|2022-01-28 05:17:10|68.65|66.05|68.82|66.22|68.82|66.22|68.65|66.05|0
1643347040000|2022-01-28 05:17:20|68.73|66.13|68.82|66.22|68.82|66.22|68.65|66.05|0
1643347050000|2022-01-28 05:17:30|68.9|66.3|68.9|66.3|68.9|66.3|68.9|66.3|0
1643347060000|2022-01-28 05:17:40|68.82|66.22|68.57|65.97|68.9|66.3|68.57|65.97|0
1643347070000|2022-01-28 05:17:50|68.61|66.01|68.57|65.97|68.65|66.05|68.57|65.97|0
1643347080000|2022-01-28 05:18:00|68.4|65.8|68.65|66.05|68.65|66.05|68.4|65.8|0
1643347090000|2022-01-28 05:18:10|68.73|66.13|68.98|66.38|68.98|66.38|68.73|66.13|0
1643347100000|2022-01-28 05:18:20|70.23|67.63|72.01|69.41|72.01|69.41|70.23|67.63|0
1643347110000|2022-01-28 05:18:30|72.06|69.46|71.89|69.29|72.06|69.46|71.89|69.29|0
1643347120000|2022-01-28 05:18:40|71.81|69.21|71.85|69.25|71.97|69.37|71.81|69.21|0
1643347130000|2022-01-28 05:18:50|72.31|69.71|71.22|68.62|72.31|69.71|71.22|68.62|0
1643347140000|2022-01-28 05:19:00|71.26|68.66|70.89|68.29|71.26|68.66|70.81|68.21|0
1643347150000|2022-01-28 05:19:10|70.97|68.37|71.47|68.87|71.47|68.87|70.97|68.37|0
1643347160000|2022-01-28 05:19:20|71.56|68.96|71.64|69.04|71.64|69.04|71.47|68.87|0
1643347170000|2022-01-28 05:19:30|71.68|69.08|71.64|69.04|71.68|69.08|71.64|69.04|0
1643347180000|2022-01-28 05:19:40|71.73|69.13|71.81|69.21|71.81|69.21|71.73|69.13|0
1643347190000|2022-01-28 05:19:50|71.89|69.29|71.68|69.08|71.89|69.29|71.68|69.08|0
1643347200000|2022-01-28 05:20:00|71.47|68.87|71.56|68.96|71.64|69.04|71.47|68.87|0
1643347210000|2022-01-28 05:20:10|71.47|68.87|71.68|69.08|71.68|69.08|71.47|68.87|0
1643347220000|2022-01-28 05:20:20|71.81|69.21|71.77|69.17|71.98|69.38|71.77|69.17|0
1643347230000|2022-01-28 05:20:30|71.81|69.21|71.47|68.87|71.81|69.21|71.47|68.87|0
1643347240000|2022-01-28 05:20:40|71.39|68.79|71.56|68.96|71.56|68.96|71.35|68.75|0
1643347250000|2022-01-28 05:20:50|71.64|69.04|71.56|68.96|71.73|69.13|71.56|68.96|0
1643347260000|2022-01-28 05:21:00|71.68|69.08|71.98|69.38|71.98|69.38|71.68|69.08|0
1643347270000|2022-01-28 05:21:10|71.93|69.33|71.85|69.25|71.93|69.33|71.85|69.25|0
1643347280000|2022-01-28 05:21:20|71.93|69.33|72.15|69.55|72.15|69.55|71.89|69.29|0
1643347290000|2022-01-28 05:21:30|72.06|69.46|71.98|69.38|72.06|69.46|71.98|69.38|0
1643347300000|2022-01-28 05:21:40|72.06|69.46|71.72|69.12|72.06|69.46|71.72|69.12|0
1643347310000|2022-01-28 05:21:50|71.89|69.29|72.02|69.42|72.06|69.46|71.89|69.29|0
1643347320000|2022-01-28 05:22:00|72.48|69.88|72.15|69.55|72.48|69.88|72.15|69.55|0
1643347330000|2022-01-28 05:22:10|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1643347340000|2022-01-28 05:22:20|71.98|69.38|72.06|69.46|72.06|69.46|71.98|69.38|0
1643347350000|2022-01-28 05:22:30|72.02|69.42|71.98|69.38|72.06|69.46|71.98|69.38|0
1643347360000|2022-01-28 05:22:40|72.02|69.42|72.23|69.63|72.23|69.63|72.02|69.42|0
1643347370000|2022-01-28 05:22:50|72.27|69.67|72.27|69.67|72.27|69.67|72.27|69.67|0
1643347380000|2022-01-28 05:23:00|72.4|69.8|72.15|69.55|72.4|69.8|72.15|69.55|0
1643347390000|2022-01-28 05:23:10|72.19|69.59|72.15|69.55|72.19|69.59|72.15|69.55|0
1643347400000|2022-01-28 05:23:20|72.06|69.46|71.98|69.38|72.06|69.46|71.98|69.38|0
1643347410000|2022-01-28 05:23:30|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1643347420000|2022-01-28 05:23:40|72.31|69.71|72.06|69.46|72.31|69.71|72.06|69.46|0
1643347430000|2022-01-28 05:23:50|72.1|69.5|72.14|69.54|72.14|69.54|72.1|69.5|0
1643347440000|2022-01-28 05:24:00|72.31|69.71|72.14|69.54|72.31|69.71|72.14|69.54|0
1643347450000|2022-01-28 05:24:10|72.1|69.5|72.06|69.46|72.1|69.5|72.06|69.46|0
1643347460000|2022-01-28 05:24:20|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1643347470000|2022-01-28 05:24:30|71.93|69.33|71.89|69.29|71.93|69.33|71.89|69.29|0
1643347480000|2022-01-28 05:24:40|71.85|69.25|71.89|69.29|71.89|69.29|71.85|69.25|0
1643347500000|2022-01-28 05:25:00|72.02|69.42|72.14|69.54|72.14|69.54|72.02|69.42|0
1643347510000|2022-01-28 05:25:10|72.23|69.63|72.31|69.71|72.4|69.8|72.14|69.54|0
1643347520000|2022-01-28 05:25:20|72.4|69.8|72.06|69.46|72.4|69.8|72.06|69.46|0
1643347530000|2022-01-28 05:25:30|71.97|69.37|71.89|69.29|71.97|69.37|71.89|69.29|0
1643347540000|2022-01-28 05:25:40|71.81|69.21|71.89|69.29|71.89|69.29|71.72|69.12|0
1643347550000|2022-01-28 05:25:50|71.85|69.25|71.97|69.37|71.97|69.37|71.85|69.25|0
1643347560000|2022-01-28 05:26:00|72.06|69.46|72.1|69.5|72.1|69.5|72.06|69.46|0
1643347570000|2022-01-28 05:26:10|72.14|69.54|72.31|69.71|72.31|69.71|72.14|69.54|0
1643347580000|2022-01-28 05:26:20|72.48|69.88|72.61|70.01|72.61|70.01|72.48|69.88|0
1643347590000|2022-01-28 05:26:30|72.57|69.97|72.57|69.97|72.65|70.05|72.57|69.97|0
1643347600000|2022-01-28 05:26:40|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1643347610000|2022-01-28 05:26:50|72.74|70.14|72.74|70.14|72.74|70.14|72.65|70.05|0
1643347620000|2022-01-28 05:27:00|72.82|70.22|72.57|69.97|72.91|70.31|72.57|69.97|0
1643347630000|2022-01-28 05:27:10|72.4|69.8|72.31|69.71|72.4|69.8|72.31|69.71|0
1643347640000|2022-01-28 05:27:20|72.14|69.54|72.06|69.46|72.14|69.54|72.06|69.46|0
1643347670000|2022-01-28 05:27:50|72.14|69.54|72.31|69.71|72.31|69.71|72.14|69.54|0
1643347680000|2022-01-28 05:28:00|72.44|69.84|72.31|69.71|72.48|69.88|72.31|69.71|0
1643347690000|2022-01-28 05:28:10|72.23|69.63|72.14|69.54|72.23|69.63|72.14|69.54|0
1643347700000|2022-01-28 05:28:20|72.23|69.63|72.23|69.63|72.23|69.63|72.18|69.58|0
1643347710000|2022-01-28 05:28:30|72.73|70.13|72.65|70.05|72.73|70.13|72.65|70.05|0
1643347720000|2022-01-28 05:28:40|72.73|70.13|72.22|69.62|72.73|70.13|72.22|69.62|0
1643347730000|2022-01-28 05:28:50|72.27|69.67|72.31|69.71|72.31|69.71|72.27|69.67|0
1643347740000|2022-01-28 05:29:00|72.35|69.75|72.27|69.67|72.35|69.75|72.27|69.67|0
1643347750000|2022-01-28 05:29:10|72.31|69.71|72.14|69.54|72.35|69.75|72.14|69.54|0
1643347760000|2022-01-28 05:29:20|72.06|69.46|72.06|69.46|72.06|69.46|72.01|69.41|0
1643347770000|2022-01-28 05:29:30|72.01|69.41|72.31|69.71|72.31|69.71|72.01|69.41|0
1643347780000|2022-01-28 05:29:40|72.26|69.66|72.14|69.54|72.26|69.66|72.14|69.54|0
1643347790000|2022-01-28 05:29:50|72.01|69.41|72.48|69.88|72.48|69.88|71.97|69.37|0
1643347800000|2022-01-28 05:30:00|72.43|69.83|72.26|69.66|72.43|69.83|72.26|69.66|0
1643347810000|2022-01-28 05:30:10|72.31|69.71|72.22|69.62|72.31|69.71|72.22|69.62|0
1643347820000|2022-01-28 05:30:20|72.31|69.71|72.26|69.66|72.31|69.71|72.22|69.62|0
1643347830000|2022-01-28 05:30:30|72.31|69.71|72.14|69.54|72.31|69.71|72.14|69.54|0
1643347840000|2022-01-28 05:30:40|72.18|69.58|72.22|69.62|72.22|69.62|72.18|69.58|0
1643347850000|2022-01-28 05:30:50|72.14|69.54|72.26|69.66|72.26|69.66|72.14|69.54|0
1643347860000|2022-01-28 05:31:00|72.31|69.71|72.73|70.13|72.73|70.13|72.31|69.71|0
1643347870000|2022-01-28 05:31:10|72.65|70.05|72.48|69.88|72.65|70.05|72.39|69.79|0
1643347880000|2022-01-28 05:31:20|72.56|69.96|72.56|69.96|72.56|69.96|72.56|69.96|0
1643347890000|2022-01-28 05:31:30|72.69|70.09|72.26|69.66|72.69|70.09|72.26|69.66|0
1643347900000|2022-01-28 05:31:40|72.22|69.62|72.31|69.71|72.31|69.71|72.22|69.62|0
1643347910000|2022-01-28 05:31:50|72.22|69.62|72.43|69.83|72.43|69.83|72.22|69.62|0
1643347920000|2022-01-28 05:32:00|72.56|69.96|72.22|69.62|72.56|69.96|72.22|69.62|0
1643347930000|2022-01-28 05:32:10|72.09|69.49|72.14|69.54|72.14|69.54|72.09|69.49|0
1643347940000|2022-01-28 05:32:20|72.18|69.58|72.26|69.66|72.26|69.66|72.18|69.58|0
1643347950000|2022-01-28 05:32:30|72.14|69.54|72.48|69.88|72.48|69.88|72.14|69.54|0
1643347960000|2022-01-28 05:32:40|72.43|69.83|72.39|69.79|72.48|69.88|72.39|69.79|0
1643347970000|2022-01-28 05:32:50|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1643347980000|2022-01-28 05:33:00|72.56|69.96|72.56|69.96|72.56|69.96|72.48|69.88|0
1643347990000|2022-01-28 05:33:10|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1643348000000|2022-01-28 05:33:20|72.56|69.96|72.56|69.96|72.56|69.96|72.52|69.92|0
1643348010000|2022-01-28 05:33:30|72.64|70.04|72.47|69.87|72.64|70.04|72.47|69.87|0
1643348020000|2022-01-28 05:33:40|72.56|69.96|72.39|69.79|72.56|69.96|72.39|69.79|0
1643348030000|2022-01-28 05:33:50|72.14|69.54|72.22|69.62|72.22|69.62|72.14|69.54|0
1643348040000|2022-01-28 05:34:00|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1643348060000|2022-01-28 05:34:20|72.22|69.62|72.22|69.62|72.22|69.62|72.22|69.62|0
1643348070000|2022-01-28 05:34:30|72.3|69.7|71.97|69.37|72.3|69.7|71.97|69.37|0
1643348080000|2022-01-28 05:34:40|71.84|69.24|71.75|69.15|71.88|69.28|71.75|69.15|0
1643348090000|2022-01-28 05:34:50|71.55|68.95|71.21|68.61|71.55|68.95|71.21|68.61|0
1643348100000|2022-01-28 05:35:00|71.13|68.53|71.13|68.53|71.21|68.61|71|68.4|0
1643348110000|2022-01-28 05:35:10|71.08|68.48|71.29|68.69|71.29|68.69|71.04|68.44|0
1643348120000|2022-01-28 05:35:20|71.13|68.53|71.04|68.44|71.21|68.61|71.04|68.44|0
1643348130000|2022-01-28 05:35:30|71.13|68.53|70.83|68.23|71.13|68.53|70.83|68.23|0
1643348140000|2022-01-28 05:35:40|70.62|68.02|70.62|68.02|70.71|68.11|70.54|67.94|0
1643348150000|2022-01-28 05:35:50|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1643348160000|2022-01-28 05:36:00|70.21|67.61|70.04|67.44|70.21|67.61|70|67.4|0
1643348170000|2022-01-28 05:36:10|69.79|67.19|69.88|67.28|69.96|67.36|69.79|67.19|0
1643348180000|2022-01-28 05:36:20|69.92|67.32|70.46|67.86|70.46|67.86|69.92|67.32|0
1643348190000|2022-01-28 05:36:30|70.37|67.77|70.37|67.77|70.41|67.81|70.37|67.77|0
1643348200000|2022-01-28 05:36:40|70.5|67.9|70.58|67.98|70.62|68.02|70.5|67.9|0
1643348210000|2022-01-28 05:36:50|70.54|67.94|70.75|68.15|70.79|68.19|70.54|67.94|0
1643348220000|2022-01-28 05:37:00|70.71|68.11|70.96|68.36|70.96|68.36|70.71|68.11|0
1643348230000|2022-01-28 05:37:10|71.08|68.48|71.12|68.52|71.21|68.61|71.08|68.48|0
1643348240000|2022-01-28 05:37:20|71.16|68.56|70.96|68.36|71.16|68.56|70.96|68.36|0
1643348250000|2022-01-28 05:37:30|71|68.4|70.96|68.36|71|68.4|70.96|68.36|0
1643348260000|2022-01-28 05:37:40|70.91|68.31|70.91|68.31|70.96|68.36|70.91|68.31|0
1643348270000|2022-01-28 05:37:50|70.96|68.36|70.66|68.06|70.96|68.36|70.66|68.06|0
1643348280000|2022-01-28 05:38:00|70.75|68.15|70.75|68.15|70.83|68.23|70.75|68.15|0
1643348290000|2022-01-28 05:38:10|70.79|68.19|70.66|68.06|70.79|68.19|70.66|68.06|0
1643348300000|2022-01-28 05:38:20|70.71|68.11|70.62|68.02|70.71|68.11|70.62|68.02|0
1643348310000|2022-01-28 05:38:30|70.71|68.11|70.71|68.11|70.75|68.15|70.71|68.11|0
1643348320000|2022-01-28 05:38:40|70.75|68.15|70.79|68.19|70.79|68.19|70.75|68.15|0
1643348330000|2022-01-28 05:38:50|70.75|68.15|70.79|68.19|70.79|68.19|70.75|68.15|0
1643348340000|2022-01-28 05:39:00|70.54|67.94|70.62|68.02|70.66|68.06|70.54|67.94|0
1643348350000|2022-01-28 05:39:10|70.58|67.98|70.66|68.06|70.66|68.06|70.58|67.98|0
1643348360000|2022-01-28 05:39:20|70.62|68.02|70.79|68.19|70.79|68.19|70.62|68.02|0
1643348370000|2022-01-28 05:39:30|70.74|68.14|70.58|67.98|70.74|68.14|70.54|67.94|0
1643348380000|2022-01-28 05:39:40|70.62|68.02|70.7|68.1|70.7|68.1|70.58|67.98|0
1643348390000|2022-01-28 05:39:50|70.74|68.14|70.87|68.27|70.87|68.27|70.74|68.14|0
1643348400000|2022-01-28 05:40:00|70.95|68.35|71.21|68.61|71.21|68.61|70.95|68.35|0
1643348410000|2022-01-28 05:40:10|71.46|68.86|71.41|68.81|71.46|68.86|71.41|68.81|0
1643348420000|2022-01-28 05:40:20|71.46|68.86|71.33|68.73|71.46|68.86|71.29|68.69|0
1643348430000|2022-01-28 05:40:30|71.41|68.81|71.33|68.73|71.41|68.81|71.2|68.6|0
1643348440000|2022-01-28 05:40:40|71.29|68.69|71.37|68.77|71.37|68.77|71.29|68.69|0
1643348450000|2022-01-28 05:40:50|71.24|68.64|71.24|68.64|71.24|68.64|71.12|68.52|0
1643348460000|2022-01-28 05:41:00|71.29|68.69|71.33|68.73|71.46|68.86|71.2|68.6|0
1643348470000|2022-01-28 05:41:10|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1643348480000|2022-01-28 05:41:20|71.54|68.94|71.41|68.81|71.54|68.94|71.41|68.81|0
1643348490000|2022-01-28 05:41:30|71.37|68.77|71.46|68.86|71.46|68.86|71.37|68.77|0
1643348500000|2022-01-28 05:41:40|71.37|68.77|71.37|68.77|71.37|68.77|71.37|68.77|0
1643348510000|2022-01-28 05:41:50|71.29|68.69|71.33|68.73|71.33|68.73|71.29|68.69|0
1643348520000|2022-01-28 05:42:00|71.37|68.77|71.29|68.69|71.37|68.77|71.29|68.69|0
1643348530000|2022-01-28 05:42:10|71.33|68.73|71.37|68.77|71.37|68.77|71.33|68.73|0
1643348540000|2022-01-28 05:42:20|71.33|68.73|71.2|68.6|71.33|68.73|71.12|68.52|0
1643348550000|2022-01-28 05:42:30|71.08|68.48|71.08|68.48|71.12|68.52|71.08|68.48|0
1643348560000|2022-01-28 05:42:40|71.04|68.44|71.12|68.52|71.2|68.6|71.04|68.44|0
1643348570000|2022-01-28 05:42:50|71.16|68.56|71.29|68.69|71.29|68.69|71.16|68.56|0
1643348580000|2022-01-28 05:43:00|71.37|68.77|71.37|68.77|71.37|68.77|71.33|68.73|0
1643348590000|2022-01-28 05:43:10|71.24|68.64|71.29|68.69|71.29|68.69|71.24|68.64|0
1643348600000|2022-01-28 05:43:20|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1643348610000|2022-01-28 05:43:30|71.2|68.6|71.04|68.44|71.2|68.6|71.04|68.44|0
1643348620000|2022-01-28 05:43:40|71.08|68.48|71.03|68.43|71.08|68.48|71.03|68.43|0
1643348630000|2022-01-28 05:43:50|71.08|68.48|70.95|68.35|71.08|68.48|70.91|68.31|0
1643348640000|2022-01-28 05:44:00|71.03|68.43|71.16|68.56|71.16|68.56|70.99|68.39|0
1643348650000|2022-01-28 05:44:10|71.12|68.52|71.29|68.69|71.45|68.85|71.03|68.43|0
1643348660000|2022-01-28 05:44:20|71.2|68.6|71.33|68.73|71.33|68.73|71.2|68.6|0
1643348670000|2022-01-28 05:44:30|71.29|68.69|71.29|68.69|71.29|68.69|71.2|68.6|0
1643348680000|2022-01-28 05:44:40|71.37|68.77|71.37|68.77|71.54|68.94|71.37|68.77|0
1643348690000|2022-01-28 05:44:50|71.41|68.81|71.41|68.81|71.41|68.81|71.37|68.77|0
1643348700000|2022-01-28 05:45:00|71.45|68.85|71.24|68.64|71.45|68.85|71.24|68.64|0
1643348710000|2022-01-28 05:45:10|71.2|68.6|71.16|68.56|71.2|68.6|71.16|68.56|0
1643348720000|2022-01-28 05:45:20|71.12|68.52|70.45|67.85|71.12|68.52|70.45|67.85|0
1643348730000|2022-01-28 05:45:30|70.41|67.81|70.7|68.1|70.7|68.1|70.41|67.81|0
1643348740000|2022-01-28 05:45:40|70.82|68.22|70.82|68.22|70.82|68.22|70.78|68.18|0
1643348750000|2022-01-28 05:45:50|70.87|68.27|70.87|68.27|70.87|68.27|70.74|68.14|0
1643348760000|2022-01-28 05:46:00|70.78|68.18|70.74|68.14|70.82|68.22|70.74|68.14|0
1643348770000|2022-01-28 05:46:10|70.87|68.27|70.82|68.22|70.87|68.27|70.82|68.22|0
1643348780000|2022-01-28 05:46:20|70.78|68.18|70.82|68.22|70.87|68.27|70.78|68.18|0
1643348790000|2022-01-28 05:46:30|70.87|68.27|71.16|68.56|71.16|68.56|70.87|68.27|0
1643348800000|2022-01-28 05:46:40|71.03|68.43|71.07|68.47|71.07|68.47|71.03|68.43|0
1643348810000|2022-01-28 05:46:50|70.95|68.35|70.95|68.35|71.12|68.52|70.95|68.35|0
1643348820000|2022-01-28 05:47:00|71.07|68.47|70.95|68.35|71.07|68.47|70.95|68.35|0
1643348830000|2022-01-28 05:47:10|71.03|68.43|71.03|68.43|71.03|68.43|70.99|68.39|0
1643348840000|2022-01-28 05:47:20|70.95|68.35|71.07|68.47|71.07|68.47|70.95|68.35|0
1643348850000|2022-01-28 05:47:30|70.95|68.35|70.95|68.35|70.95|68.35|70.86|68.26|0
1643348860000|2022-01-28 05:47:40|71.12|68.52|70.99|68.39|71.12|68.52|70.99|68.39|0
1643348870000|2022-01-28 05:47:50|70.9|68.3|70.95|68.35|70.95|68.35|70.9|68.3|0
1643348880000|2022-01-28 05:48:00|70.9|68.3|70.95|68.35|71.03|68.43|70.9|68.3|0
1643348890000|2022-01-28 05:48:10|70.86|68.26|70.99|68.39|71.03|68.43|70.86|68.26|0
1643348900000|2022-01-28 05:48:20|70.95|68.35|71.03|68.43|71.03|68.43|70.95|68.35|0
1643348910000|2022-01-28 05:48:30|70.99|68.39|71.03|68.43|71.03|68.43|70.99|68.39|0
1643348920000|2022-01-28 05:48:40|70.95|68.35|70.86|68.26|70.95|68.35|70.82|68.22|0
1643348930000|2022-01-28 05:48:50|71.03|68.43|71.11|68.51|71.11|68.51|70.99|68.39|0
1643348940000|2022-01-28 05:49:00|71.2|68.6|71.2|68.6|71.2|68.6|71.11|68.51|0
1643348950000|2022-01-28 05:49:10|71.11|68.51|70.95|68.35|71.2|68.6|70.95|68.35|0
1643348960000|2022-01-28 05:49:20|70.99|68.39|71.11|68.51|71.11|68.51|70.99|68.39|0
1643348970000|2022-01-28 05:49:30|71.03|68.43|70.86|68.26|71.03|68.43|70.86|68.26|0
1643348980000|2022-01-28 05:49:40|70.95|68.35|70.95|68.35|70.95|68.35|70.95|68.35|0
1643348990000|2022-01-28 05:49:50|70.99|68.39|70.86|68.26|71.03|68.43|70.86|68.26|0
1643349000000|2022-01-28 05:50:00|70.9|68.3|70.86|68.26|70.95|68.35|70.86|68.26|0
1643349010000|2022-01-28 05:50:10|70.78|68.18|70.7|68.1|70.78|68.18|70.65|68.05|0
1643349020000|2022-01-28 05:50:20|70.82|68.22|70.9|68.3|70.9|68.3|70.82|68.22|0
1643349030000|2022-01-28 05:50:30|70.95|68.35|70.95|68.35|70.95|68.35|70.95|68.35|0
1643349050000|2022-01-28 05:50:50|71.03|68.43|71.03|68.43|71.03|68.43|70.99|68.39|0
1643349060000|2022-01-28 05:51:00|71.07|68.47|71.11|68.51|71.11|68.51|71.07|68.47|0
1643349070000|2022-01-28 05:51:10|70.9|68.3|70.99|68.39|70.99|68.39|70.9|68.3|0
1643349080000|2022-01-28 05:51:20|71.03|68.43|71.03|68.43|71.2|68.6|71.03|68.43|0
1643349090000|2022-01-28 05:51:30|70.98|68.38|71.07|68.47|71.07|68.47|70.98|68.38|0
1643349100000|2022-01-28 05:51:40|71.2|68.6|71.2|68.6|71.2|68.6|71.15|68.55|0
1643349110000|2022-01-28 05:51:50|71.28|68.68|71.24|68.64|71.32|68.72|71.24|68.64|0
1643349120000|2022-01-28 05:52:00|71.2|68.6|71.24|68.64|71.24|68.64|71.2|68.6|0
1643349130000|2022-01-28 05:52:10|71.32|68.72|71.36|68.76|71.36|68.76|71.32|68.72|0
1643349140000|2022-01-28 05:52:20|71.28|68.68|71.32|68.72|71.36|68.76|71.28|68.68|0
1643349150000|2022-01-28 05:52:30|71.15|68.55|71.49|68.89|71.49|68.89|71.07|68.47|0
1643349160000|2022-01-28 05:52:40|71.74|69.14|71.65|69.05|71.74|69.14|71.65|69.05|0
1643349170000|2022-01-28 05:52:50|71.74|69.14|71.53|68.93|71.74|69.14|71.53|68.93|0
1643349180000|2022-01-28 05:53:00|71.57|68.97|71.65|69.05|71.65|69.05|71.57|68.97|0
1643349190000|2022-01-28 05:53:10|71.53|68.93|71.57|68.97|71.61|69.01|71.53|68.93|0
1643349200000|2022-01-28 05:53:20|71.53|68.93|71.53|68.93|71.53|68.93|71.49|68.89|0
1643349210000|2022-01-28 05:53:30|71.57|68.97|71.4|68.8|71.57|68.97|71.4|68.8|0
1643349220000|2022-01-28 05:53:40|71.45|68.85|71.4|68.8|71.53|68.93|71.4|68.8|0
1643349230000|2022-01-28 05:53:50|71.19|68.59|71.19|68.59|71.19|68.59|71.15|68.55|0
1643349240000|2022-01-28 05:54:00|71.23|68.63|71.28|68.68|71.28|68.68|71.23|68.63|0
1643349250000|2022-01-28 05:54:10|71.49|68.89|71.36|68.76|71.49|68.89|71.36|68.76|0
1643349260000|2022-01-28 05:54:20|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1643349270000|2022-01-28 05:54:30|71.49|68.89|71.44|68.84|71.49|68.89|71.4|68.8|0
1643349280000|2022-01-28 05:54:40|71.48|68.88|71.53|68.93|71.53|68.93|71.48|68.88|0
1643349290000|2022-01-28 05:54:50|71.61|69.01|71.7|69.1|71.7|69.1|71.61|69.01|0
1643349300000|2022-01-28 05:55:00|71.74|69.14|71.65|69.05|71.82|69.22|71.65|69.05|0
1643349310000|2022-01-28 05:55:10|71.57|68.97|71.95|69.35|72.03|69.43|71.57|68.97|0
1643349320000|2022-01-28 05:55:20|71.91|69.31|71.86|69.26|71.91|69.31|71.86|69.26|0
1643349330000|2022-01-28 05:55:30|71.91|69.31|71.95|69.35|71.95|69.35|71.91|69.31|0
1643349340000|2022-01-28 05:55:40|71.86|69.26|71.9|69.3|71.9|69.3|71.86|69.26|0
1643349350000|2022-01-28 05:55:50|71.86|69.26|72.07|69.47|72.07|69.47|71.86|69.26|0
1643349360000|2022-01-28 05:56:00|72.03|69.43|72.2|69.6|72.2|69.6|72.03|69.43|0
1643349370000|2022-01-28 05:56:10|72.33|69.73|71.95|69.35|72.46|69.86|71.95|69.35|0
1643349380000|2022-01-28 05:56:20|71.78|69.18|71.74|69.14|71.86|69.26|71.74|69.14|0
1643349390000|2022-01-28 05:56:30|71.53|68.93|71.53|68.93|71.53|68.93|71.4|68.8|0
1643349400000|2022-01-28 05:56:40|71.48|68.88|71.78|69.18|71.78|69.18|71.48|68.88|0
1643349410000|2022-01-28 05:56:50|71.95|69.35|71.86|69.26|71.95|69.35|71.86|69.26|0
1643349420000|2022-01-28 05:57:00|71.78|69.18|71.82|69.22|71.82|69.22|71.69|69.09|0
1643349430000|2022-01-28 05:57:10|71.78|69.18|71.78|69.18|71.78|69.18|71.69|69.09|0
1643349440000|2022-01-28 05:57:20|71.69|69.09|71.61|69.01|71.69|69.09|71.61|69.01|0
1643349450000|2022-01-28 05:57:30|71.57|68.97|71.48|68.88|71.61|69.01|71.48|68.88|0
1643349460000|2022-01-28 05:57:40|71.44|68.84|71.36|68.76|71.53|68.93|71.36|68.76|0
1643349470000|2022-01-28 05:57:50|71.23|68.63|71.27|68.67|71.27|68.67|71.23|68.63|0
1643349480000|2022-01-28 05:58:00|71.31|68.71|71.19|68.59|71.31|68.71|71.19|68.59|0
1643349490000|2022-01-28 05:58:10|71.27|68.67|71.44|68.84|71.44|68.84|71.27|68.67|0
1643349500000|2022-01-28 05:58:20|71.4|68.8|71.36|68.76|71.4|68.8|71.36|68.76|0
1643349510000|2022-01-28 05:58:30|71.19|68.59|71.31|68.71|71.31|68.71|71.19|68.59|0
1643349520000|2022-01-28 05:58:40|71.27|68.67|71.23|68.63|71.27|68.67|71.23|68.63|0
1643349530000|2022-01-28 05:58:50|71.4|68.8|71.27|68.67|71.4|68.8|71.23|68.63|0
1643349540000|2022-01-28 05:59:00|71.15|68.55|71.36|68.76|71.36|68.76|71.11|68.51|0
1643349550000|2022-01-28 05:59:10|71.44|68.84|71.48|68.88|71.48|68.88|71.4|68.8|0
1643349560000|2022-01-28 05:59:20|71.52|68.92|71.57|68.97|71.57|68.97|71.48|68.88|0
1643349570000|2022-01-28 05:59:30|71.69|69.09|71.73|69.13|71.78|69.18|71.69|69.09|0
1643349580000|2022-01-28 05:59:40|71.78|69.18|71.9|69.3|71.9|69.3|71.78|69.18|0
1643349590000|2022-01-28 05:59:50|71.99|69.39|71.73|69.13|71.99|69.39|71.73|69.13|0
1643349600000|2022-01-28 06:00:00|71.82|69.22|71.48|68.88|71.82|69.22|71.48|68.88|0
1643349610000|2022-01-28 06:00:10|71.06|68.46|70.6|68|71.06|68.46|70.52|67.92|0
1643349620000|2022-01-28 06:00:20|70.69|68.09|70.77|68.17|70.81|68.21|70.69|68.09|0
1643349630000|2022-01-28 06:00:30|70.89|68.29|70.98|68.38|71.1|68.5|70.89|68.29|0
1643349640000|2022-01-28 06:00:40|71.23|68.63|71.14|68.54|71.23|68.63|71.14|68.54|0
1643349650000|2022-01-28 06:00:50|71.19|68.59|71.36|68.76|71.4|68.8|71.19|68.59|0
1643349660000|2022-01-28 06:01:00|71.4|68.8|71.9|69.3|71.9|69.3|71.4|68.8|0
1643349670000|2022-01-28 06:01:10|72.11|69.51|71.78|69.18|72.11|69.51|71.78|69.18|0
1643349680000|2022-01-28 06:01:20|71.98|69.38|71.94|69.34|72.11|69.51|71.94|69.34|0
1643349690000|2022-01-28 06:01:30|72.03|69.43|72.03|69.43|72.07|69.47|71.94|69.34|0
1643349700000|2022-01-28 06:01:40|71.94|69.34|71.98|69.38|72.03|69.43|71.86|69.26|0
1643349710000|2022-01-28 06:01:50|72.11|69.51|72.32|69.72|72.32|69.72|72.11|69.51|0
1643349720000|2022-01-28 06:02:00|72.45|69.85|72.71|70.11|72.71|70.11|72.45|69.85|0
1643349730000|2022-01-28 06:02:10|72.37|69.77|72.66|70.06|72.66|70.06|72.37|69.77|0
1643349740000|2022-01-28 06:02:20|72.62|70.02|72.88|70.28|72.88|70.28|72.62|70.02|0
1643349750000|2022-01-28 06:02:30|73|70.4|73.13|70.53|73.13|70.53|72.79|70.19|0
1643349760000|2022-01-28 06:02:40|72.96|70.36|72.92|70.32|72.96|70.36|72.88|70.28|0
1643349770000|2022-01-28 06:02:50|72.96|70.36|72.79|70.19|72.96|70.36|72.7|70.1|0
1643349780000|2022-01-28 06:03:00|72.7|70.1|72.2|69.6|72.7|70.1|72.15|69.55|0
1643349790000|2022-01-28 06:03:10|72.37|69.77|72.37|69.77|72.37|69.77|72.32|69.72|0
1643349800000|2022-01-28 06:03:20|72.45|69.85|72.15|69.55|72.45|69.85|72.15|69.55|0
1643349810000|2022-01-28 06:03:30|72.11|69.51|72.03|69.43|72.11|69.51|72.03|69.43|0
1643349820000|2022-01-28 06:03:40|72.11|69.51|72.11|69.51|72.2|69.6|72.11|69.51|0
1643349830000|2022-01-28 06:03:50|72.07|69.47|71.94|69.34|72.11|69.51|71.6|69|0
1643349850000|2022-01-28 06:04:10|71.86|69.26|71.81|69.21|71.86|69.26|71.81|69.21|0
1643349860000|2022-01-28 06:04:20|71.86|69.26|71.98|69.38|71.98|69.38|71.77|69.17|0
1643349870000|2022-01-28 06:04:30|71.94|69.34|71.77|69.17|71.94|69.34|71.77|69.17|0
1643349880000|2022-01-28 06:04:40|71.69|69.09|71.73|69.13|71.73|69.13|71.6|69|0
1643349890000|2022-01-28 06:04:50|71.64|69.04|71.6|69|71.64|69.04|71.6|69|0
1643349900000|2022-01-28 06:05:00|71.64|69.04|71.56|68.96|71.69|69.09|71.56|68.96|0
1643349910000|2022-01-28 06:05:10|71.64|69.04|71.6|69|71.64|69.04|71.52|68.92|0
1643349920000|2022-01-28 06:05:20|71.52|68.92|71.39|68.79|71.52|68.92|71.39|68.79|0
1643349930000|2022-01-28 06:05:30|71.27|68.67|71.27|68.67|71.27|68.67|71.18|68.58|0
1643349940000|2022-01-28 06:05:40|71.22|68.62|71.14|68.54|71.22|68.62|71.06|68.46|0
1643349950000|2022-01-28 06:05:50|71.18|68.58|71.02|68.42|71.18|68.58|70.97|68.37|0
1643349960000|2022-01-28 06:06:00|71.1|68.5|71.14|68.54|71.14|68.54|71.02|68.42|0
1643349970000|2022-01-28 06:06:10|71.02|68.42|71.1|68.5|71.1|68.5|71.02|68.42|0
1643349980000|2022-01-28 06:06:20|71.43|68.83|71.31|68.71|71.43|68.83|71.31|68.71|0
1643349990000|2022-01-28 06:06:30|71.39|68.79|71.1|68.5|71.39|68.79|71.1|68.5|0
1643350000000|2022-01-28 06:06:40|71.14|68.54|71.1|68.5|71.22|68.62|71.1|68.5|0
1643350010000|2022-01-28 06:06:50|71.02|68.42|70.85|68.25|71.02|68.42|70.85|68.25|0
1643350020000|2022-01-28 06:07:00|70.97|68.37|70.89|68.29|71.02|68.42|70.89|68.29|0
1643350030000|2022-01-28 06:07:10|70.85|68.25|70.85|68.25|70.85|68.25|70.76|68.16|0
1643350040000|2022-01-28 06:07:20|71.06|68.46|71.06|68.46|71.06|68.46|71.02|68.42|0
1643350050000|2022-01-28 06:07:30|71.18|68.58|71.39|68.79|71.39|68.79|71.18|68.58|0
1643350060000|2022-01-28 06:07:40|71.6|69|71.43|68.83|71.6|69|71.35|68.75|0
1643350070000|2022-01-28 06:07:50|71.14|68.54|71.1|68.5|71.14|68.54|71.1|68.5|0
1643350080000|2022-01-28 06:08:00|71.27|68.67|71.14|68.54|71.27|68.67|71.14|68.54|0
1643350090000|2022-01-28 06:08:10|71.05|68.45|71.14|68.54|71.14|68.54|71.05|68.45|0
1643350100000|2022-01-28 06:08:20|71.18|68.58|71.1|68.5|71.18|68.58|71.1|68.5|0
1643350110000|2022-01-28 06:08:30|71.05|68.45|71.01|68.41|71.05|68.45|70.93|68.33|0
1643350120000|2022-01-28 06:08:40|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1643350130000|2022-01-28 06:08:50|71.27|68.67|71.31|68.71|71.35|68.75|71.26|68.66|0
1643350140000|2022-01-28 06:09:00|71.35|68.75|71.1|68.5|71.35|68.75|71.1|68.5|0
1643350150000|2022-01-28 06:09:10|71.05|68.45|71.01|68.41|71.05|68.45|70.97|68.37|0
1643350160000|2022-01-28 06:09:20|71.22|68.62|71.18|68.58|71.22|68.62|71.18|68.58|0
1643350170000|2022-01-28 06:09:30|71.14|68.54|71.18|68.58|71.18|68.58|71.14|68.54|0
1643350180000|2022-01-28 06:09:40|71.14|68.54|70.93|68.33|71.14|68.54|70.93|68.33|0
1643350190000|2022-01-28 06:09:50|70.8|68.2|70.85|68.25|70.85|68.25|70.8|68.2|0
1643350200000|2022-01-28 06:10:00|70.8|68.2|70.05|67.45|70.8|68.2|70.05|67.45|0
1643350210000|2022-01-28 06:10:10|70.35|67.75|70.64|68.04|70.64|68.04|70.22|67.62|0
1643350220000|2022-01-28 06:10:20|70.68|68.08|70.51|67.91|70.68|68.08|70.51|67.91|0
1643350230000|2022-01-28 06:10:30|70.35|67.75|70.26|67.66|70.35|67.75|70.01|67.41|0
1643350240000|2022-01-28 06:10:40|70.35|67.75|70.1|67.5|70.35|67.75|70.01|67.41|0
1643350250000|2022-01-28 06:10:50|70.01|67.41|70.18|67.58|70.18|67.58|70.01|67.41|0
1643350260000|2022-01-28 06:11:00|70.1|67.5|69.85|67.25|70.1|67.5|69.85|67.25|0
1643350270000|2022-01-28 06:11:10|69.97|67.37|69.89|67.29|69.97|67.37|69.85|67.25|0
1643350280000|2022-01-28 06:11:20|69.93|67.33|69.6|67|69.93|67.33|69.52|66.92|0
1643350290000|2022-01-28 06:11:30|69.52|66.92|69.52|66.92|69.6|67|69.52|66.92|0
1643350300000|2022-01-28 06:11:40|69.56|66.96|69.77|67.17|69.85|67.25|69.56|66.96|0
1643350310000|2022-01-28 06:11:50|69.8|67.2|69.68|67.08|69.8|67.2|69.68|67.08|0
1643350320000|2022-01-28 06:12:00|69.93|67.33|70.01|67.41|70.14|67.54|69.89|67.29|0
1643350330000|2022-01-28 06:12:10|69.8|67.2|70.1|67.5|70.1|67.5|69.8|67.2|0
1643350340000|2022-01-28 06:12:20|70.18|67.58|70.26|67.66|70.26|67.66|70.14|67.54|0
1643350350000|2022-01-28 06:12:30|70.18|67.58|70.18|67.58|70.18|67.58|70.05|67.45|0
1643350360000|2022-01-28 06:12:40|70.26|67.66|69.85|67.25|70.26|67.66|69.85|67.25|0
1643350370000|2022-01-28 06:12:50|70.05|67.45|70.09|67.49|70.09|67.49|70.05|67.45|0
1643350380000|2022-01-28 06:13:00|70.13|67.53|70.18|67.58|70.18|67.58|70.13|67.53|0
1643350390000|2022-01-28 06:13:10|70.05|67.45|70.05|67.45|70.13|67.53|70.05|67.45|0
1643350400000|2022-01-28 06:13:20|70.01|67.41|70.26|67.66|70.26|67.66|70.01|67.41|0
1643350410000|2022-01-28 06:13:30|70.34|67.74|70.26|67.66|70.34|67.74|70.26|67.66|0
1643350420000|2022-01-28 06:13:40|70.22|67.62|70.09|67.49|70.26|67.66|70.09|67.49|0
1643350430000|2022-01-28 06:13:50|70.18|67.58|70.26|67.66|70.26|67.66|70.13|67.53|0
1643350440000|2022-01-28 06:14:00|70.34|67.74|70.3|67.7|70.34|67.74|70.3|67.7|0
1643350450000|2022-01-28 06:14:10|70.43|67.83|70.47|67.87|70.51|67.91|70.43|67.83|0
1643350460000|2022-01-28 06:14:20|70.22|67.62|70.55|67.95|70.63|68.03|70.22|67.62|0
1643350470000|2022-01-28 06:14:30|71.54|68.94|71.54|68.94|71.59|68.99|71.54|68.94|0
1643350480000|2022-01-28 06:14:40|71.67|69.07|71.79|69.19|71.79|69.19|71.5|68.9|0
1643350490000|2022-01-28 06:14:50|71.84|69.24|71.84|69.24|71.84|69.24|71.84|69.24|0
1643350500000|2022-01-28 06:15:00|71.79|69.19|72.25|69.65|72.38|69.78|71.79|69.19|0
1643350510000|2022-01-28 06:15:10|72.34|69.74|72.59|69.99|72.59|69.99|72.34|69.74|0
1643350520000|2022-01-28 06:15:20|72.5|69.9|72.59|69.99|72.67|70.07|72.5|69.9|0
1643350530000|2022-01-28 06:15:30|72.54|69.94|72.42|69.82|72.54|69.94|72.34|69.74|0
1643350540000|2022-01-28 06:15:40|72.46|69.86|72.71|70.11|72.71|70.11|72.46|69.86|0
1643350550000|2022-01-28 06:15:50|73.01|70.41|73.18|70.58|73.18|70.58|73.01|70.41|0
1643350560000|2022-01-28 06:16:00|73.13|70.53|73.18|70.58|73.18|70.58|73.09|70.49|0
1643350570000|2022-01-28 06:16:10|73.13|70.53|73.3|70.7|73.3|70.7|73.13|70.53|0
1643350580000|2022-01-28 06:16:20|73.18|70.58|73.26|70.66|73.26|70.66|73.18|70.58|0
1643350590000|2022-01-28 06:16:30|73.22|70.62|73.18|70.58|73.22|70.62|73.18|70.58|0
1643350600000|2022-01-28 06:16:40|73.22|70.62|73.13|70.53|73.22|70.62|73.13|70.53|0
1643350610000|2022-01-28 06:16:50|73.35|70.75|73.26|70.66|73.35|70.75|73.26|70.66|0
1643350620000|2022-01-28 06:17:00|73.09|70.49|72.75|70.15|73.09|70.49|72.75|70.15|0
1643350630000|2022-01-28 06:17:10|72.67|70.07|72.88|70.28|72.88|70.28|72.67|70.07|0
1643350640000|2022-01-28 06:17:20|72.92|70.32|73.18|70.58|73.18|70.58|72.88|70.28|0
1643350650000|2022-01-28 06:17:30|73.01|70.41|73.05|70.45|73.05|70.45|72.88|70.28|0
1643350660000|2022-01-28 06:17:40|73.09|70.49|73.05|70.45|73.09|70.49|73.05|70.45|0
1643350670000|2022-01-28 06:17:50|73.09|70.49|73.18|70.58|73.26|70.66|73.09|70.49|0
1643350680000|2022-01-28 06:18:00|73.05|70.45|72.92|70.32|73.05|70.45|72.84|70.24|0
1643350690000|2022-01-28 06:18:10|72.88|70.28|72.75|70.15|72.88|70.28|72.54|69.94|0
1643350700000|2022-01-28 06:18:20|72.84|70.24|72.92|70.32|73.05|70.45|72.84|70.24|0
1643350710000|2022-01-28 06:18:30|72.88|70.28|72.88|70.28|72.88|70.28|72.88|70.28|0
1643350720000|2022-01-28 06:18:40|72.84|70.24|72.54|69.94|72.84|70.24|72.54|69.94|0
1643350730000|2022-01-28 06:18:50|72.62|70.02|72.42|69.82|72.62|70.02|72.42|69.82|0
1643350740000|2022-01-28 06:19:00|72.62|70.02|72.54|69.94|72.67|70.07|72.46|69.86|0
1643350750000|2022-01-28 06:19:10|72.75|70.15|72.71|70.11|72.75|70.15|72.67|70.07|0
1643350760000|2022-01-28 06:19:20|72.67|70.07|72.92|70.32|72.92|70.32|72.67|70.07|0
1643350770000|2022-01-28 06:19:30|72.84|70.24|72.92|70.32|72.92|70.32|72.84|70.24|0
1643350780000|2022-01-28 06:19:40|72.75|70.15|72.58|69.98|72.75|70.15|72.54|69.94|0
1643350790000|2022-01-28 06:19:50|72.62|70.02|72.67|70.07|72.67|70.07|72.54|69.94|0
1643350800000|2022-01-28 06:20:00|72.71|70.11|73.05|70.45|73.05|70.45|72.71|70.11|0
1643350810000|2022-01-28 06:20:10|73|70.4|73.13|70.53|73.13|70.53|72.88|70.28|0
1643350820000|2022-01-28 06:20:20|73.09|70.49|73.04|70.44|73.09|70.49|73.04|70.44|0
1643350830000|2022-01-28 06:20:30|73.21|70.61|73.21|70.61|73.21|70.61|73.09|70.49|0
1643350840000|2022-01-28 06:20:40|73.26|70.66|72.84|70.24|73.26|70.66|72.84|70.24|0
1643350850000|2022-01-28 06:20:50|72.96|70.36|73.04|70.44|73.13|70.53|72.96|70.36|0
1643350860000|2022-01-28 06:21:00|73.09|70.49|72.96|70.36|73.09|70.49|72.96|70.36|0
1643350870000|2022-01-28 06:21:10|73|70.4|73.04|70.44|73.04|70.44|73|70.4|0
1643350880000|2022-01-28 06:21:20|73.13|70.53|73.13|70.53|73.13|70.53|73.13|70.53|0
1643350890000|2022-01-28 06:21:30|73.09|70.49|73.09|70.49|73.13|70.53|73.09|70.49|0
1643350900000|2022-01-28 06:21:40|73.13|70.53|73.3|70.7|73.3|70.7|73.13|70.53|0
1643350910000|2022-01-28 06:21:50|73.17|70.57|72.96|70.36|73.17|70.57|72.96|70.36|0
1643350920000|2022-01-28 06:22:00|73.09|70.49|73.21|70.61|73.21|70.61|73.09|70.49|0
1643350930000|2022-01-28 06:22:10|73.3|70.7|73.3|70.7|73.3|70.7|73.17|70.57|0
1643350940000|2022-01-28 06:22:20|73|70.4|73.09|70.49|73.09|70.49|73|70.4|0
1643350950000|2022-01-28 06:22:30|73.21|70.61|73.26|70.66|73.26|70.66|73.21|70.61|0
1643350960000|2022-01-28 06:22:40|73.34|70.74|73.21|70.61|73.34|70.74|73.21|70.61|0
1643350970000|2022-01-28 06:22:50|73.3|70.7|73.21|70.61|73.3|70.7|73.21|70.61|0
1643350980000|2022-01-28 06:23:00|73.34|70.74|73.3|70.7|73.34|70.74|73.3|70.7|0
1643350990000|2022-01-28 06:23:10|73.34|70.74|73.3|70.7|73.34|70.74|73.26|70.66|0
1643351000000|2022-01-28 06:23:20|73.26|70.66|73.26|70.66|73.34|70.74|73.26|70.66|0
1643351010000|2022-01-28 06:23:30|73.21|70.61|73.26|70.66|73.26|70.66|73.21|70.61|0
1643351020000|2022-01-28 06:23:40|73.21|70.61|73.34|70.74|73.34|70.74|73.21|70.61|0
1643351030000|2022-01-28 06:23:50|73.26|70.66|73.42|70.82|73.42|70.82|73.26|70.66|0
1643351040000|2022-01-28 06:24:00|73.38|70.78|73.34|70.74|73.38|70.78|73.3|70.7|0
1643351050000|2022-01-28 06:24:10|73.3|70.7|73.34|70.74|73.34|70.74|73.3|70.7|0
1643351060000|2022-01-28 06:24:20|73.38|70.78|73.38|70.78|73.38|70.78|73.38|70.78|0
1643351070000|2022-01-28 06:24:30|73.34|70.74|73.38|70.78|73.42|70.82|73.34|70.74|0
1643351080000|2022-01-28 06:24:40|73.42|70.82|73.42|70.82|73.42|70.82|73.42|70.82|0
1643351100000|2022-01-28 06:25:00|73.51|70.91|73.51|70.91|73.51|70.91|73.51|70.91|0
1643351110000|2022-01-28 06:25:10|73.46|70.86|73.51|70.91|73.51|70.91|73.46|70.86|0
1643351120000|2022-01-28 06:25:20|73.42|70.82|73.51|70.91|73.51|70.91|73.42|70.82|0
1643351130000|2022-01-28 06:25:30|73.46|70.86|73.51|70.91|73.51|70.91|73.42|70.82|0
1643351160000|2022-01-28 06:26:00|73.46|70.86|73|70.4|73.46|70.86|73|70.4|0
1643351170000|2022-01-28 06:26:10|73.17|70.57|73.17|70.57|73.17|70.57|73.17|70.57|0
1643351180000|2022-01-28 06:26:20|73.25|70.65|73.34|70.74|73.34|70.74|73.25|70.65|0
1643351190000|2022-01-28 06:26:30|73.42|70.82|73.29|70.69|73.42|70.82|73.29|70.69|0
1643351200000|2022-01-28 06:26:40|73.25|70.65|73.21|70.61|73.25|70.65|73.21|70.61|0
1643351210000|2022-01-28 06:26:50|73.34|70.74|73.42|70.82|73.42|70.82|73.34|70.74|0
1643351220000|2022-01-28 06:27:00|73.34|70.74|73.42|70.82|73.42|70.82|73.34|70.74|0
1643351240000|2022-01-28 06:27:20|73.29|70.69|73.17|70.57|73.29|70.69|73.17|70.57|0
1643351250000|2022-01-28 06:27:30|73.25|70.65|73.25|70.65|73.25|70.65|73.21|70.61|0
1643351260000|2022-01-28 06:27:40|73.34|70.74|73.46|70.86|73.46|70.86|73.34|70.74|0
1643351270000|2022-01-28 06:27:50|73.42|70.82|73.42|70.82|73.51|70.91|73.42|70.82|0
1643351280000|2022-01-28 06:28:00|73.51|70.91|73.51|70.91|73.51|70.91|73.51|70.91|0
1643351310000|2022-01-28 06:28:30|73.59|70.99|73.42|70.82|73.59|70.99|73.42|70.82|0
1643351320000|2022-01-28 06:28:40|73.38|70.78|73.29|70.69|73.38|70.78|73.17|70.57|0
1643351330000|2022-01-28 06:28:50|73.25|70.65|73.51|70.91|73.51|70.91|73.25|70.65|0
1643351340000|2022-01-28 06:29:00|73.42|70.82|73.42|70.82|73.51|70.91|73.38|70.78|0
1643351350000|2022-01-28 06:29:10|73.38|70.78|73.55|70.95|73.55|70.95|73.38|70.78|0
1643351360000|2022-01-28 06:29:20|73.46|70.86|73.42|70.82|73.46|70.86|73.42|70.82|0
1643351370000|2022-01-28 06:29:30|73.46|70.86|73.5|70.9|73.5|70.9|73.46|70.86|0
1643351380000|2022-01-28 06:29:40|73.38|70.78|73.59|70.99|73.59|70.99|73.38|70.78|0
1643351390000|2022-01-28 06:29:50|73.5|70.9|73.59|70.99|73.59|70.99|73.5|70.9|0
1643351400000|2022-01-28 06:30:00|73.5|70.9|73.38|70.78|73.5|70.9|73.38|70.78|0
1643351410000|2022-01-28 06:30:10|73.42|70.82|73|70.4|73.42|70.82|73|70.4|0
1643351420000|2022-01-28 06:30:20|73.08|70.48|73.08|70.48|73.08|70.48|73.08|70.48|0
1643351430000|2022-01-28 06:30:30|73|70.4|73.08|70.48|73.12|70.52|73|70.4|0
1643351440000|2022-01-28 06:30:40|73.04|70.44|73|70.4|73.08|70.48|73|70.4|0
1643351450000|2022-01-28 06:30:50|73.04|70.44|72.95|70.35|73.04|70.44|72.95|70.35|0
1643351460000|2022-01-28 06:31:00|72.91|70.31|72.95|70.35|73|70.4|72.87|70.27|0
1643351470000|2022-01-28 06:31:10|73.04|70.44|73.04|70.44|73.04|70.44|73|70.4|0
1643351480000|2022-01-28 06:31:20|73|70.4|73.04|70.44|73.16|70.56|73|70.4|0
1643351490000|2022-01-28 06:31:30|73.08|70.48|73.08|70.48|73.08|70.48|73.08|70.48|0
1643351500000|2022-01-28 06:31:40|72.95|70.35|72.91|70.31|72.99|70.39|72.91|70.31|0
1643351510000|2022-01-28 06:31:50|72.78|70.18|72.66|70.06|72.78|70.18|72.49|69.89|0
1643351520000|2022-01-28 06:32:00|72.78|70.18|72.74|70.14|72.83|70.23|72.74|70.14|0
1643351530000|2022-01-28 06:32:10|72.83|70.23|72.78|70.18|72.91|70.31|72.78|70.18|0
1643351540000|2022-01-28 06:32:20|72.83|70.23|72.78|70.18|72.83|70.23|72.78|70.18|0
1643351550000|2022-01-28 06:32:30|72.83|70.23|72.66|70.06|72.83|70.23|72.66|70.06|0
1643351560000|2022-01-28 06:32:40|72.78|70.18|72.7|70.1|72.78|70.18|72.7|70.1|0
1643351570000|2022-01-28 06:32:50|72.66|70.06|72.82|70.22|72.82|70.22|72.66|70.06|0
1643351580000|2022-01-28 06:33:00|72.87|70.27|72.91|70.31|72.91|70.31|72.87|70.27|0
1643351590000|2022-01-28 06:33:10|72.66|70.06|72.66|70.06|72.7|70.1|72.66|70.06|0
1643351600000|2022-01-28 06:33:20|72.74|70.14|72.57|69.97|72.74|70.14|72.57|69.97|0
1643351610000|2022-01-28 06:33:30|72.61|70.01|72.36|69.76|72.61|70.01|72.32|69.72|0
1643351620000|2022-01-28 06:33:40|72.4|69.8|72.44|69.84|72.49|69.89|72.36|69.76|0
1643351630000|2022-01-28 06:33:50|72.53|69.93|72.57|69.97|72.74|70.14|72.53|69.93|0
1643351640000|2022-01-28 06:34:00|72.44|69.84|72.61|70.01|72.61|70.01|72.44|69.84|0
1643351650000|2022-01-28 06:34:10|72.66|70.06|72.82|70.22|72.86|70.26|72.66|70.06|0
1643351660000|2022-01-28 06:34:20|72.86|70.26|72.82|70.22|72.91|70.31|72.82|70.22|0
1643351670000|2022-01-28 06:34:30|72.4|69.8|72.4|69.8|72.4|69.8|72.32|69.72|0
1643351680000|2022-01-28 06:34:40|72.57|69.97|72.82|70.22|72.82|70.22|72.57|69.97|0
1643351690000|2022-01-28 06:34:50|73.08|70.48|72.91|70.31|73.08|70.48|72.91|70.31|0
1643351700000|2022-01-28 06:35:00|72.82|70.22|72.91|70.31|72.91|70.31|72.82|70.22|0
1643351710000|2022-01-28 06:35:10|72.86|70.26|72.91|70.31|72.91|70.31|72.86|70.26|0
1643351720000|2022-01-28 06:35:20|72.82|70.22|72.91|70.31|72.91|70.31|72.82|70.22|0
1643351730000|2022-01-28 06:35:30|73.03|70.43|73.29|70.69|73.29|70.69|73.03|70.43|0
1643351740000|2022-01-28 06:35:40|73.33|70.73|73.46|70.86|73.46|70.86|73.29|70.69|0
1643351750000|2022-01-28 06:35:50|73.41|70.81|73.41|70.81|73.41|70.81|73.37|70.77|0
1643351760000|2022-01-28 06:36:00|73.45|70.85|73.45|70.85|73.45|70.85|73.45|70.85|0
1643351770000|2022-01-28 06:36:10|73.5|70.9|73.58|70.98|73.58|70.98|73.5|70.9|0
1643351780000|2022-01-28 06:36:20|73.67|71.07|73.67|71.07|73.67|71.07|73.62|71.02|0
1643351790000|2022-01-28 06:36:30|73.54|70.94|73.62|71.02|73.62|71.02|73.54|70.94|0
1643351810000|2022-01-28 06:36:50|73.58|70.98|73.75|71.15|73.75|71.15|73.58|70.98|0
1643351830000|2022-01-28 06:37:10|73.71|71.11|73.71|71.11|73.71|71.11|73.71|71.11|0
1643351840000|2022-01-28 06:37:20|73.75|71.15|73.54|70.94|73.75|71.15|73.54|70.94|0
1643351850000|2022-01-28 06:37:30|73.58|70.98|73.75|71.15|73.75|71.15|73.58|70.98|0
1643351870000|2022-01-28 06:37:50|73.79|71.19|73.79|71.19|73.84|71.24|73.79|71.19|0
1643351880000|2022-01-28 06:38:00|73.58|70.98|73.54|70.94|73.58|70.98|73.54|70.94|0
1643351890000|2022-01-28 06:38:10|73.41|70.81|73.58|70.98|73.58|70.98|73.41|70.81|0
1643351900000|2022-01-28 06:38:20|73.5|70.9|73.58|70.98|73.58|70.98|73.5|70.9|0
1643351910000|2022-01-28 06:38:30|73.62|71.02|73.84|71.24|73.84|71.24|73.62|71.02|0
1643351920000|2022-01-28 06:38:40|73.75|71.15|73.75|71.15|73.75|71.15|73.75|71.15|0
1643351930000|2022-01-28 06:38:50|73.71|71.11|73.28|70.68|73.71|71.11|73.28|70.68|0
1643351940000|2022-01-28 06:39:00|73.24|70.64|73.07|70.47|73.24|70.64|73.07|70.47|0
1643351950000|2022-01-28 06:39:10|73.24|70.64|73.84|71.24|73.84|71.24|73.24|70.64|0
1643351960000|2022-01-28 06:39:20|73.96|71.36|73.79|71.19|73.96|71.36|73.79|71.19|0
1643351970000|2022-01-28 06:39:30|73.84|71.24|73.75|71.15|73.92|71.32|73.75|71.15|0
1643351980000|2022-01-28 06:39:40|73.79|71.19|73.79|71.19|73.79|71.19|73.75|71.15|0
1643351990000|2022-01-28 06:39:50|73.84|71.24|73.79|71.19|73.84|71.24|73.75|71.15|0
1643352000000|2022-01-28 06:40:00|73.75|71.15|73.67|71.07|73.75|71.15|73.67|71.07|0
1643352010000|2022-01-28 06:40:10|73.62|71.02|73.79|71.19|73.79|71.19|73.54|70.94|0
1643352020000|2022-01-28 06:40:20|73.96|71.36|73.5|70.9|73.96|71.36|73.5|70.9|0
1643352030000|2022-01-28 06:40:30|73.58|70.98|73.58|70.98|73.58|70.98|73.54|70.94|0
1643352040000|2022-01-28 06:40:40|73.5|70.9|73.41|70.81|73.54|70.94|73.41|70.81|0
1643352050000|2022-01-28 06:40:50|73.37|70.77|73.83|71.23|73.83|71.23|73.37|70.77|0
1643352060000|2022-01-28 06:41:00|73.75|71.15|73.92|71.32|73.92|71.32|73.75|71.15|0
1643352070000|2022-01-28 06:41:10|73.75|71.15|73.62|71.02|73.79|71.19|73.62|71.02|0
1643352080000|2022-01-28 06:41:20|73.66|71.06|73.75|71.15|73.75|71.15|73.62|71.02|0
1643352090000|2022-01-28 06:41:30|73.66|71.06|73.66|71.06|73.66|71.06|73.66|71.06|0
1643352100000|2022-01-28 06:41:40|73.7|71.1|73.75|71.15|73.75|71.15|73.62|71.02|0
1643352110000|2022-01-28 06:41:50|73.7|71.1|73.7|71.1|73.7|71.1|73.7|71.1|0
1643352120000|2022-01-28 06:42:00|73.66|71.06|73.58|70.98|73.66|71.06|73.58|70.98|0
1643352130000|2022-01-28 06:42:10|73.62|71.02|73.75|71.15|73.75|71.15|73.62|71.02|0
1643352140000|2022-01-28 06:42:20|73.92|71.32|73.92|71.32|73.92|71.32|73.92|71.32|0
1643352150000|2022-01-28 06:42:30|73.87|71.27|73.83|71.23|73.92|71.32|73.83|71.23|0
1643352160000|2022-01-28 06:42:40|73.87|71.27|73.92|71.32|73.92|71.32|73.83|71.23|0
1643352170000|2022-01-28 06:42:50|73.79|71.19|73.75|71.15|73.79|71.19|73.75|71.15|0
1643352180000|2022-01-28 06:43:00|73.83|71.23|73.75|71.15|73.92|71.32|73.75|71.15|0
1643352190000|2022-01-28 06:43:10|73.66|71.06|73.87|71.27|73.87|71.27|73.66|71.06|0
1643352200000|2022-01-28 06:43:20|73.83|71.23|73.87|71.27|73.87|71.27|73.83|71.23|0
1643352210000|2022-01-28 06:43:30|73.83|71.23|73.92|71.32|73.92|71.32|73.83|71.23|0
1643352220000|2022-01-28 06:43:40|73.83|71.23|73.92|71.32|73.92|71.32|73.83|71.23|0
1643352240000|2022-01-28 06:44:00|73.79|71.19|73.49|70.89|73.79|71.19|73.49|70.89|0
1643352250000|2022-01-28 06:44:10|73.7|71.1|73.58|70.98|73.7|71.1|73.58|70.98|0
1643352260000|2022-01-28 06:44:20|73.49|70.89|73.49|70.89|73.49|70.89|73.49|70.89|0
1643352270000|2022-01-28 06:44:30|73.41|70.81|73.32|70.72|73.41|70.81|73.28|70.68|0
1643352280000|2022-01-28 06:44:40|73.28|70.68|73.41|70.81|73.41|70.81|73.28|70.68|0
1643352290000|2022-01-28 06:44:50|73.58|70.98|73.32|70.72|73.58|70.98|73.32|70.72|0
1643352300000|2022-01-28 06:45:00|73.24|70.64|73.32|70.72|73.32|70.72|73.24|70.64|0
1643352310000|2022-01-28 06:45:10|73.28|70.68|73.15|70.55|73.28|70.68|73.15|70.55|0
1643352320000|2022-01-28 06:45:20|73.24|70.64|73.15|70.55|73.24|70.64|73.15|70.55|0
1643352330000|2022-01-28 06:45:30|72.94|70.34|72.98|70.38|72.98|70.38|72.94|70.34|0
1643352340000|2022-01-28 06:45:40|73.07|70.47|72.81|70.21|73.07|70.47|72.81|70.21|0
1643352350000|2022-01-28 06:45:50|72.85|70.25|72.85|70.25|72.85|70.25|72.81|70.21|0
1643352360000|2022-01-28 06:46:00|72.73|70.13|72.69|70.09|72.73|70.13|72.69|70.09|0
1643352370000|2022-01-28 06:46:10|72.85|70.25|72.73|70.13|72.85|70.25|72.69|70.09|0
1643352380000|2022-01-28 06:46:20|72.77|70.17|72.69|70.09|72.77|70.17|72.69|70.09|0
1643352390000|2022-01-28 06:46:30|72.81|70.21|72.9|70.3|72.9|70.3|72.81|70.21|0
1643352400000|2022-01-28 06:46:40|73.11|70.51|73.24|70.64|73.24|70.64|73.11|70.51|0
1643352410000|2022-01-28 06:46:50|73.11|70.51|73.07|70.47|73.11|70.51|73.02|70.42|0
1643352420000|2022-01-28 06:47:00|72.94|70.34|72.98|70.38|72.98|70.38|72.94|70.34|0
1643352430000|2022-01-28 06:47:10|73.4|70.8|73.32|70.72|73.4|70.8|73.24|70.64|0
1643352440000|2022-01-28 06:47:20|73.11|70.51|73.19|70.59|73.24|70.64|73.11|70.51|0
1643352450000|2022-01-28 06:47:30|73.11|70.51|73.15|70.55|73.15|70.55|73.07|70.47|0
1643352460000|2022-01-28 06:47:40|73.11|70.51|73.11|70.51|73.11|70.51|73.11|70.51|0
1643352470000|2022-01-28 06:47:50|72.94|70.34|72.98|70.38|72.98|70.38|72.94|70.34|0
1643352480000|2022-01-28 06:48:00|73.02|70.42|73.02|70.42|73.07|70.47|72.98|70.38|0
1643352490000|2022-01-28 06:48:10|73.11|70.51|73.23|70.63|73.23|70.63|73.07|70.47|0
1643352500000|2022-01-28 06:48:20|73.11|70.51|72.9|70.3|73.11|70.51|72.9|70.3|0
1643352510000|2022-01-28 06:48:30|72.85|70.25|72.9|70.3|72.9|70.3|72.85|70.25|0
1643352520000|2022-01-28 06:48:40|73.02|70.42|73.19|70.59|73.19|70.59|73.02|70.42|0
1643352530000|2022-01-28 06:48:50|73.11|70.51|73.32|70.72|73.36|70.76|73.11|70.51|0
1643352540000|2022-01-28 06:49:00|73.15|70.55|73.23|70.63|73.23|70.63|73.15|70.55|0
1643352550000|2022-01-28 06:49:10|73.27|70.67|73.23|70.63|73.32|70.72|73.23|70.63|0
1643352560000|2022-01-28 06:49:20|73.27|70.67|73.36|70.76|73.36|70.76|73.27|70.67|0
1643352570000|2022-01-28 06:49:30|73.44|70.84|73.44|70.84|73.44|70.84|73.44|70.84|0
1643352580000|2022-01-28 06:49:40|73.49|70.89|73.53|70.93|73.53|70.93|73.44|70.84|0
1643352590000|2022-01-28 06:49:50|73.4|70.8|73.49|70.89|73.49|70.89|73.4|70.8|0
1643352600000|2022-01-28 06:50:00|73.53|70.93|73.61|71.01|73.61|71.01|73.53|70.93|0
1643352610000|2022-01-28 06:50:10|73.53|70.93|73.61|71.01|73.61|71.01|73.53|70.93|0
1643352620000|2022-01-28 06:50:20|73.53|70.93|73.61|71.01|73.61|71.01|73.53|70.93|0
1643352630000|2022-01-28 06:50:30|73.74|71.14|73.66|71.06|73.74|71.14|73.66|71.06|0
1643352640000|2022-01-28 06:50:40|73.74|71.14|73.74|71.14|73.74|71.14|73.74|71.14|0
1643352650000|2022-01-28 06:50:50|73.7|71.1|73.74|71.14|73.74|71.14|73.7|71.1|0
1643352660000|2022-01-28 06:51:00|73.7|71.1|73.53|70.93|73.7|71.1|73.53|70.93|0
1643352690000|2022-01-28 06:51:30|73.57|70.97|73.66|71.06|73.66|71.06|73.57|70.97|0
1643352700000|2022-01-28 06:51:40|73.61|71.01|73.66|71.06|73.66|71.06|73.57|70.97|0
1643352710000|2022-01-28 06:51:50|73.57|70.97|73.49|70.89|73.57|70.97|73.49|70.89|0
1643352720000|2022-01-28 06:52:00|73.44|70.84|73.57|70.97|73.57|70.97|73.44|70.84|0
1643352730000|2022-01-28 06:52:10|73.61|71.01|73.74|71.14|73.74|71.14|73.61|71.01|0
1643352740000|2022-01-28 06:52:20|73.61|71.01|73.61|71.01|73.65|71.05|73.57|70.97|0
1643352750000|2022-01-28 06:52:30|73.57|70.97|73.48|70.88|73.57|70.97|73.48|70.88|0
1643352760000|2022-01-28 06:52:40|73.65|71.05|73.74|71.14|73.74|71.14|73.65|71.05|0
1643352770000|2022-01-28 06:52:50|73.65|71.05|73.74|71.14|73.74|71.14|73.65|71.05|0
1643352780000|2022-01-28 06:53:00|73.65|71.05|73.53|70.93|73.65|71.05|73.53|70.93|0
1643352790000|2022-01-28 06:53:10|73.65|71.05|73.69|71.09|73.69|71.09|73.65|71.05|0
1643352800000|2022-01-28 06:53:20|73.74|71.14|73.74|71.14|73.74|71.14|73.69|71.09|0
1643352810000|2022-01-28 06:53:30|73.69|71.09|73.69|71.09|73.69|71.09|73.69|71.09|0
1643352820000|2022-01-28 06:53:40|73.65|71.05|73.78|71.18|73.78|71.18|73.65|71.05|0
1643352830000|2022-01-28 06:53:50|73.82|71.22|73.82|71.22|73.82|71.22|73.82|71.22|0
1643352840000|2022-01-28 06:54:00|73.69|71.09|73.78|71.18|73.78|71.18|73.65|71.05|0
1643352850000|2022-01-28 06:54:10|73.74|71.14|74.12|71.52|74.12|71.52|73.74|71.14|0
1643352860000|2022-01-28 06:54:20|74.21|71.61|74.42|71.82|74.42|71.82|74.16|71.56|0
1643352870000|2022-01-28 06:54:30|74.34|71.74|74.34|71.74|74.42|71.82|74.34|71.74|0
1643352890000|2022-01-28 06:54:50|74.29|71.69|74.33|71.73|74.33|71.73|74.29|71.69|0
1643352900000|2022-01-28 06:55:00|74.38|71.78|74.33|71.73|74.38|71.78|74.33|71.73|0
1643352910000|2022-01-28 06:55:10|74.42|71.82|74.51|71.91|74.51|71.91|74.38|71.78|0
1643352920000|2022-01-28 06:55:20|74.42|71.82|74.38|71.78|74.42|71.82|74.33|71.73|0
1643352930000|2022-01-28 06:55:30|74.42|71.82|74.59|71.99|74.59|71.99|74.42|71.82|0
1643352940000|2022-01-28 06:55:40|74.68|72.08|74.51|71.91|74.68|72.08|74.51|71.91|0
1643352950000|2022-01-28 06:55:50|74.42|71.82|74.38|71.78|74.42|71.82|74.38|71.78|0
1643352960000|2022-01-28 06:56:00|74.33|71.73|74.25|71.65|74.33|71.73|74.25|71.65|0
1643352980000|2022-01-28 06:56:20|74.2|71.6|74.16|71.56|74.2|71.6|74.16|71.56|0
1643352990000|2022-01-28 06:56:30|74.08|71.48|74.08|71.48|74.08|71.48|74.08|71.48|0
1643353000000|2022-01-28 06:56:40|73.99|71.39|73.99|71.39|73.99|71.39|73.99|71.39|0
1643353010000|2022-01-28 06:56:50|74.08|71.48|73.99|71.39|74.12|71.52|73.99|71.39|0
1643353020000|2022-01-28 06:57:00|74.16|71.56|73.99|71.39|74.16|71.56|73.99|71.39|0
1643353030000|2022-01-28 06:57:10|73.91|71.31|73.82|71.22|73.91|71.31|73.82|71.22|0
1643353040000|2022-01-28 06:57:20|73.57|70.97|73.57|70.97|73.57|70.97|73.57|70.97|0
1643353050000|2022-01-28 06:57:30|73.48|70.88|73.52|70.92|73.52|70.92|73.48|70.88|0
1643353060000|2022-01-28 06:57:40|73.4|70.8|73.35|70.75|73.4|70.8|73.23|70.63|0
1643353070000|2022-01-28 06:57:50|73.4|70.8|73.31|70.71|73.4|70.8|73.23|70.63|0
1643353080000|2022-01-28 06:58:00|73.18|70.58|73.1|70.5|73.18|70.58|73.06|70.46|0
1643353090000|2022-01-28 06:58:10|73.14|70.54|73.06|70.46|73.14|70.54|73.06|70.46|0
1643353100000|2022-01-28 06:58:20|73.1|70.5|73.06|70.46|73.1|70.5|72.97|70.37|0
1643353110000|2022-01-28 06:58:30|72.97|70.37|72.97|70.37|73.06|70.46|72.97|70.37|0
1643353120000|2022-01-28 06:58:40|72.8|70.2|72.8|70.2|73.14|70.54|72.8|70.2|0
1643353130000|2022-01-28 06:58:50|72.72|70.12|72.76|70.16|72.84|70.24|72.63|70.03|0
1643353140000|2022-01-28 06:59:00|72.67|70.07|72.59|69.99|72.67|70.07|72.55|69.95|0
1643353150000|2022-01-28 06:59:10|72.47|69.87|72.47|69.87|72.47|69.87|72.47|69.87|0
1643353170000|2022-01-28 06:59:30|72.34|69.74|72.21|69.61|72.34|69.74|72.21|69.61|0
1643353180000|2022-01-28 06:59:40|72.3|69.7|72.38|69.78|72.38|69.78|72.3|69.7|0
1643353190000|2022-01-28 06:59:50|72.47|69.87|72.47|69.87|72.47|69.87|72.42|69.82|0
1643353200000|2022-01-28 07:00:00|72.38|69.78|72.17|69.57|72.38|69.78|72.13|69.53|0
1643353210000|2022-01-28 07:00:10|72.13|69.53|72.05|69.45|72.13|69.53|71.96|69.36|0
1643353220000|2022-01-28 07:00:20|72.09|69.49|72|69.4|72.09|69.49|72|69.4|0
1643353230000|2022-01-28 07:00:30|72.3|69.7|72|69.4|72.3|69.7|72|69.4|0
1643353240000|2022-01-28 07:00:40|71.96|69.36|71.92|69.32|71.96|69.36|71.88|69.28|0
1643353250000|2022-01-28 07:00:50|71.88|69.28|71.46|68.86|71.88|69.28|71.46|68.86|0
1643353260000|2022-01-28 07:01:00|71.29|68.69|71.25|68.65|71.29|68.69|71.25|68.65|0
1643353270000|2022-01-28 07:01:10|71.17|68.57|71.05|68.45|71.25|68.65|71.05|68.45|0
1643353280000|2022-01-28 07:01:20|71|68.4|71.04|68.44|71.29|68.69|71|68.4|0
1643353290000|2022-01-28 07:01:30|71.17|68.57|71.42|68.82|71.46|68.86|71.17|68.57|0
1643353300000|2022-01-28 07:01:40|71.38|68.78|71.46|68.86|71.46|68.86|71.29|68.69|0
1643353310000|2022-01-28 07:01:50|71.54|68.94|71.38|68.78|71.54|68.94|71.21|68.61|0
1643353320000|2022-01-28 07:02:00|71.29|68.69|71.08|68.48|71.29|68.69|71|68.4|0
1643353330000|2022-01-28 07:02:10|71.13|68.53|71.17|68.57|71.17|68.57|71.04|68.44|0
1643353340000|2022-01-28 07:02:20|71.13|68.53|71.08|68.48|71.21|68.61|71.08|68.48|0
1643353350000|2022-01-28 07:02:30|71.04|68.44|71.04|68.44|71.04|68.44|70.96|68.36|0
1643353360000|2022-01-28 07:02:40|70.8|68.2|70.92|68.32|70.92|68.32|70.63|68.03|0
1643353370000|2022-01-28 07:02:50|70.96|68.36|70.88|68.28|70.96|68.36|70.88|68.28|0
1643353380000|2022-01-28 07:03:00|70.96|68.36|70.92|68.32|71.13|68.53|70.92|68.32|0
1643353390000|2022-01-28 07:03:10|71|68.4|71.21|68.61|71.21|68.61|71|68.4|0
1643353400000|2022-01-28 07:03:20|71.04|68.44|71|68.4|71.04|68.44|71|68.4|0
1643353410000|2022-01-28 07:03:30|70.92|68.32|70.71|68.11|70.92|68.32|70.71|68.11|0
1643353420000|2022-01-28 07:03:40|70.67|68.07|70.79|68.19|70.79|68.19|70.67|68.07|0
1643353430000|2022-01-28 07:03:50|70.71|68.11|70.88|68.28|70.88|68.28|70.71|68.11|0
1643353440000|2022-01-28 07:04:00|70.83|68.23|70.46|67.86|70.83|68.23|70.46|67.86|0
1643353450000|2022-01-28 07:04:10|70.38|67.78|70.38|67.78|70.38|67.78|70.3|67.7|0
1643353460000|2022-01-28 07:04:20|70.22|67.62|70.22|67.62|70.22|67.62|70.13|67.53|0
1643353470000|2022-01-28 07:04:30|70.38|67.78|70.22|67.62|70.38|67.78|70.13|67.53|0
1643353480000|2022-01-28 07:04:40|70.13|67.53|70.09|67.49|70.13|67.53|70.05|67.45|0
1643353490000|2022-01-28 07:04:50|70.13|67.53|70.22|67.62|70.22|67.62|70.13|67.53|0
1643353500000|2022-01-28 07:05:00|70.01|67.41|70.05|67.45|70.05|67.45|69.89|67.29|0
1643353510000|2022-01-28 07:05:10|70.09|67.49|70.3|67.7|70.3|67.7|70.05|67.45|0
1643353520000|2022-01-28 07:05:20|70.38|67.78|70.55|67.95|70.55|67.95|70.38|67.78|0
1643353530000|2022-01-28 07:05:30|70.5|67.9|70.5|67.9|70.67|68.07|70.5|67.9|0
1643353540000|2022-01-28 07:05:40|70.46|67.86|70.67|68.07|70.67|68.07|70.46|67.86|0
1643353550000|2022-01-28 07:05:50|70.71|68.11|70.96|68.36|70.96|68.36|70.71|68.11|0
1643353560000|2022-01-28 07:06:00|70.88|68.28|71.04|68.44|71.04|68.44|70.88|68.28|0
1643353570000|2022-01-28 07:06:10|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1643353580000|2022-01-28 07:06:20|71.21|68.61|71.46|68.86|71.46|68.86|71.21|68.61|0
1643353590000|2022-01-28 07:06:30|71.29|68.69|71.46|68.86|71.54|68.94|71.29|68.69|0
1643353600000|2022-01-28 07:06:40|71.62|69.02|71.87|69.27|71.87|69.27|71.58|68.98|0
1643353610000|2022-01-28 07:06:50|71.71|69.11|71.62|69.02|71.71|69.11|71.58|68.98|0
1643353620000|2022-01-28 07:07:00|71.66|69.06|71.66|69.06|71.66|69.06|71.58|68.98|0
1643353630000|2022-01-28 07:07:10|71.46|68.86|71.46|68.86|71.58|68.98|71.46|68.86|0
1643353640000|2022-01-28 07:07:20|71.08|68.48|71.41|68.81|71.41|68.81|71.08|68.48|0
1643353650000|2022-01-28 07:07:30|71.46|68.86|71.62|69.02|71.62|69.02|71.41|68.81|0
1643353660000|2022-01-28 07:07:40|71.83|69.23|71.87|69.27|71.87|69.27|71.79|69.19|0
1643353670000|2022-01-28 07:07:50|72.12|69.52|72.12|69.52|72.21|69.61|72.12|69.52|0
1643353680000|2022-01-28 07:08:00|72|69.4|71.87|69.27|72|69.4|71.87|69.27|0
1643353690000|2022-01-28 07:08:10|72|69.4|72.33|69.73|72.33|69.73|72|69.4|0
1643353700000|2022-01-28 07:08:20|72.21|69.61|72.46|69.86|72.46|69.86|72.21|69.61|0
1643353710000|2022-01-28 07:08:30|72.29|69.69|72.16|69.56|72.37|69.77|72.16|69.56|0
1643353720000|2022-01-28 07:08:40|72.21|69.61|72.21|69.61|72.29|69.69|72.21|69.61|0
1643353730000|2022-01-28 07:08:50|72.12|69.52|72.08|69.48|72.21|69.61|72.08|69.48|0
1643353740000|2022-01-28 07:09:00|72.21|69.61|72.12|69.52|72.21|69.61|72.08|69.48|0
1643353750000|2022-01-28 07:09:10|72.29|69.69|72.21|69.61|72.29|69.69|72.21|69.61|0
1643353760000|2022-01-28 07:09:20|72.33|69.73|72.29|69.69|72.33|69.73|72.21|69.61|0
1643353770000|2022-01-28 07:09:30|72.37|69.77|72.33|69.73|72.46|69.86|72.29|69.69|0
1643353780000|2022-01-28 07:09:40|72.37|69.77|72.62|70.02|72.62|70.02|72.37|69.77|0
1643353790000|2022-01-28 07:09:50|72.46|69.86|72.37|69.77|72.46|69.86|72.29|69.69|0
1643353800000|2022-01-28 07:10:00|72.41|69.81|72.41|69.81|72.5|69.9|72.41|69.81|0
1643353810000|2022-01-28 07:10:10|72.37|69.77|72.46|69.86|72.46|69.86|72.33|69.73|0
1643353820000|2022-01-28 07:10:20|72.33|69.73|72.24|69.64|72.33|69.73|72.2|69.6|0
1643353830000|2022-01-28 07:10:30|72.29|69.69|72.29|69.69|72.29|69.69|72.12|69.52|0
1643353840000|2022-01-28 07:10:40|72.12|69.52|72.2|69.6|72.2|69.6|72.12|69.52|0
1643353850000|2022-01-28 07:10:50|72.29|69.69|72.24|69.64|72.29|69.69|72.2|69.6|0
1643353860000|2022-01-28 07:11:00|72.08|69.48|71.58|68.98|72.08|69.48|71.58|68.98|0
1643353870000|2022-01-28 07:11:10|71.41|68.81|71.62|69.02|71.62|69.02|71.41|68.81|0
1643353880000|2022-01-28 07:11:20|71.7|69.1|71.7|69.1|71.7|69.1|71.53|68.93|0
1643353890000|2022-01-28 07:11:30|71.79|69.19|71.87|69.27|71.87|69.27|71.7|69.1|0
1643353900000|2022-01-28 07:11:40|71.99|69.39|71.82|69.22|71.99|69.39|71.82|69.22|0
1643353910000|2022-01-28 07:11:50|71.95|69.35|71.95|69.35|71.95|69.35|71.91|69.31|0
1643353920000|2022-01-28 07:12:00|71.91|69.31|71.78|69.18|71.91|69.31|71.78|69.18|0
1643353930000|2022-01-28 07:12:10|71.91|69.31|72.04|69.44|72.04|69.44|71.87|69.27|0
1643353940000|2022-01-28 07:12:20|72.12|69.52|72.88|70.28|72.88|70.28|72.12|69.52|0
1643353950000|2022-01-28 07:12:30|72.92|70.32|73.13|70.53|73.21|70.61|72.92|70.32|0
1643353960000|2022-01-28 07:12:40|73.25|70.65|73.42|70.82|73.42|70.82|73.25|70.65|0
1643353970000|2022-01-28 07:12:50|73.55|70.95|73.21|70.61|73.55|70.95|73.21|70.61|0
1643353980000|2022-01-28 07:13:00|73.13|70.53|73.04|70.44|73.21|70.61|73.04|70.44|0
1643353990000|2022-01-28 07:13:10|73|70.4|73.04|70.44|73.04|70.44|72.96|70.36|0
1643354000000|2022-01-28 07:13:20|73|70.4|72.79|70.19|73|70.4|72.79|70.19|0
1643354010000|2022-01-28 07:13:30|72.83|70.23|72.75|70.15|72.87|70.27|72.75|70.15|0
1643354020000|2022-01-28 07:13:40|72.54|69.94|72.71|70.11|72.71|70.11|72.54|69.94|0
1643354030000|2022-01-28 07:13:50|72.79|70.19|72.71|70.11|72.79|70.19|72.71|70.11|0
1643354040000|2022-01-28 07:14:00|72.62|70.02|72.28|69.68|72.62|70.02|72.28|69.68|0
1643354050000|2022-01-28 07:14:10|72.12|69.52|72.12|69.52|72.2|69.6|72.12|69.52|0
1643354060000|2022-01-28 07:14:20|72.2|69.6|73.04|70.44|73.16|70.56|72.16|69.56|0
1643354070000|2022-01-28 07:14:30|73|70.4|73.21|70.61|73.21|70.61|73|70.4|0
1643354080000|2022-01-28 07:14:40|73.16|70.56|73.29|70.69|73.33|70.73|73.16|70.56|0
1643354090000|2022-01-28 07:14:50|73.25|70.65|73.5|70.9|73.5|70.9|73.25|70.65|0
1643354100000|2022-01-28 07:15:00|73.29|70.69|73.29|70.69|73.29|70.69|73.29|70.69|0
1643354110000|2022-01-28 07:15:10|72.91|70.31|71.54|68.94|72.91|70.31|71.54|68.94|0
1643354120000|2022-01-28 07:15:20|71.5|68.9|71.62|69.02|71.62|69.02|71.5|68.9|0
1643354130000|2022-01-28 07:15:30|71.66|69.06|71.54|68.94|71.66|69.06|71.54|68.94|0
1643354140000|2022-01-28 07:15:40|71.5|68.9|71.54|68.94|71.54|68.94|71.5|68.9|0
1643354150000|2022-01-28 07:15:50|70.38|67.78|70.3|67.7|70.38|67.78|70.3|67.7|0
1643354160000|2022-01-28 07:16:00|70.21|67.61|71.08|68.48|71.08|68.48|70.21|67.61|0
1643354170000|2022-01-28 07:16:10|71.17|68.57|71.17|68.57|71.17|68.57|70.96|68.36|0
1643354180000|2022-01-28 07:16:20|71.21|68.61|71.29|68.69|71.5|68.9|71.21|68.61|0
1643354190000|2022-01-28 07:16:30|71.42|68.82|71.75|69.15|71.75|69.15|71.42|68.82|0
1643354200000|2022-01-28 07:16:40|71.83|69.23|72|69.4|72|69.4|71.83|69.23|0
1643354210000|2022-01-28 07:16:50|72.09|69.49|72.09|69.49|72.09|69.49|72.04|69.44|0
1643354220000|2022-01-28 07:17:00|72.25|69.65|72.21|69.61|72.46|69.86|72.21|69.61|0
1643354230000|2022-01-28 07:17:10|72.25|69.65|72.42|69.82|72.46|69.86|72.25|69.65|0
1643354240000|2022-01-28 07:17:20|72.46|69.86|72.34|69.74|72.46|69.86|72.34|69.74|0
1643354250000|2022-01-28 07:17:30|72.42|69.82|72.25|69.65|72.42|69.82|72.25|69.65|0
1643354260000|2022-01-28 07:17:40|72.42|69.82|72.38|69.78|72.42|69.82|72.29|69.69|0
1643354270000|2022-01-28 07:17:50|72.55|69.95|72.42|69.82|72.55|69.95|72.42|69.82|0
1643354280000|2022-01-28 07:18:00|72.46|69.86|72.46|69.86|72.51|69.91|72.34|69.74|0
1643354290000|2022-01-28 07:18:10|72.34|69.74|72.34|69.74|72.38|69.78|72.25|69.65|0
1643354300000|2022-01-28 07:18:20|72.38|69.78|72.21|69.61|72.38|69.78|72.21|69.61|0
1643354310000|2022-01-28 07:18:30|72.29|69.69|72.12|69.52|72.34|69.74|72.12|69.52|0
1643354320000|2022-01-28 07:18:40|72.17|69.57|72.38|69.78|72.42|69.82|72.17|69.57|0
1643354330000|2022-01-28 07:18:50|72.42|69.82|72.21|69.61|72.42|69.82|72.21|69.61|0
1643354340000|2022-01-28 07:19:00|72.34|69.74|72.17|69.57|72.34|69.74|72.17|69.57|0
1643354350000|2022-01-28 07:19:10|72.12|69.52|72.12|69.52|72.17|69.57|72.12|69.52|0
1643354360000|2022-01-28 07:19:20|72.17|69.57|72.12|69.52|72.17|69.57|72.04|69.44|0
1643354370000|2022-01-28 07:19:30|72.04|69.44|72.29|69.69|72.29|69.69|72.04|69.44|0
1643354380000|2022-01-28 07:19:40|72.21|69.61|72.04|69.44|72.21|69.61|71.96|69.36|0
1643354390000|2022-01-28 07:19:50|72|69.4|71.79|69.19|72|69.4|71.75|69.15|0
1643354400000|2022-01-28 07:20:00|71.96|69.36|71.87|69.27|72.04|69.44|71.87|69.27|0
1643354410000|2022-01-28 07:20:10|71.75|69.15|71.7|69.1|71.83|69.23|71.7|69.1|0
1643354420000|2022-01-28 07:20:20|71.66|69.06|71.2|68.6|71.66|69.06|71.2|68.6|0
1643354430000|2022-01-28 07:20:30|71.16|68.56|71|68.4|71.16|68.56|71|68.4|0
1643354440000|2022-01-28 07:20:40|71.04|68.44|71.04|68.44|71.16|68.56|71|68.4|0
1643354450000|2022-01-28 07:20:50|71.12|68.52|71.16|68.56|71.16|68.56|71.12|68.52|0
1643354460000|2022-01-28 07:21:00|71.29|68.69|71|68.4|71.29|68.69|71|68.4|0
1643354470000|2022-01-28 07:21:10|70.95|68.35|70.7|68.1|70.95|68.35|70.7|68.1|0
1643354480000|2022-01-28 07:21:20|70.66|68.06|70.62|68.02|70.66|68.06|70.62|68.02|0
1643354490000|2022-01-28 07:21:30|70.75|68.15|70.66|68.06|70.75|68.15|70.66|68.06|0
1643354500000|2022-01-28 07:21:40|70.62|68.02|70.62|68.02|70.62|68.02|70.62|68.02|0
1643354510000|2022-01-28 07:21:50|70.66|68.06|70.62|68.02|70.83|68.23|70.62|68.02|0
1643354520000|2022-01-28 07:22:00|70.5|67.9|70.29|67.69|70.5|67.9|70.29|67.69|0
1643354530000|2022-01-28 07:22:10|70.41|67.81|70.54|67.94|70.54|67.94|70.41|67.81|0
1643354540000|2022-01-28 07:22:20|70.5|67.9|70.29|67.69|70.5|67.9|70.29|67.69|0
1643354550000|2022-01-28 07:22:30|70.25|67.65|70.33|67.73|70.33|67.73|70.25|67.65|0
1643354560000|2022-01-28 07:22:40|70.37|67.77|70.25|67.65|70.37|67.77|70.25|67.65|0
1643354570000|2022-01-28 07:22:50|70.21|67.61|70.04|67.44|70.25|67.65|70.04|67.44|0
1643354580000|2022-01-28 07:23:00|70.08|67.48|70.25|67.65|70.25|67.65|70.08|67.48|0
1643354590000|2022-01-28 07:23:10|70.29|67.69|70.17|67.57|70.29|67.69|70.17|67.57|0
1643354600000|2022-01-28 07:23:20|70.21|67.61|70.25|67.65|70.25|67.65|70.21|67.61|0
1643354610000|2022-01-28 07:23:30|70.17|67.57|69.92|67.32|70.17|67.57|69.92|67.32|0
1643354620000|2022-01-28 07:23:40|69.88|67.28|69.67|67.07|69.88|67.28|69.67|67.07|0
1643354630000|2022-01-28 07:23:50|69.75|67.15|69.59|66.99|69.75|67.15|69.59|66.99|0
1643354640000|2022-01-28 07:24:00|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1643354650000|2022-01-28 07:24:10|69.34|66.74|69.59|66.99|69.59|66.99|69.34|66.74|0
1643354660000|2022-01-28 07:24:20|69.67|67.07|69.75|67.15|69.75|67.15|69.67|67.07|0
1643354670000|2022-01-28 07:24:30|69.84|67.24|69.67|67.07|69.84|67.24|69.59|66.99|0
1643354680000|2022-01-28 07:24:40|69.63|67.03|69.75|67.15|69.75|67.15|69.63|67.03|0
1643354690000|2022-01-28 07:24:50|69.67|67.07|69.59|66.99|69.75|67.15|69.59|66.99|0
1643354700000|2022-01-28 07:25:00|69.71|67.11|69.43|66.83|69.71|67.11|69.43|66.83|0
1643354710000|2022-01-28 07:25:10|69.46|66.86|69.42|66.82|69.46|66.86|69.42|66.82|0
1643354720000|2022-01-28 07:25:20|69.75|67.15|69.55|66.95|69.75|67.15|69.55|66.95|0
1643354730000|2022-01-28 07:25:30|69.42|66.82|69.42|66.82|69.42|66.82|69.34|66.74|0
1643354740000|2022-01-28 07:25:40|69.38|66.78|69.46|66.86|69.46|66.86|69.38|66.78|0
1643354750000|2022-01-28 07:25:50|69.42|66.82|69.34|66.74|69.42|66.82|69.26|66.66|0
1643354760000|2022-01-28 07:26:00|69.38|66.78|69.34|66.74|69.38|66.78|69.3|66.7|0
1643354770000|2022-01-28 07:26:10|69.46|66.86|70|67.4|70|67.4|69.46|66.86|0
1643354780000|2022-01-28 07:26:20|70.08|67.48|70.25|67.65|70.25|67.65|70.08|67.48|0
1643354790000|2022-01-28 07:26:30|70.29|67.69|70.25|67.65|70.29|67.69|70.25|67.65|0
1643354800000|2022-01-28 07:26:40|70.29|67.69|70.49|67.89|70.49|67.89|70.29|67.69|0
1643354810000|2022-01-28 07:26:50|70.53|67.93|70.58|67.98|70.58|67.98|70.49|67.89|0
1643354820000|2022-01-28 07:27:00|70.78|68.18|70.82|68.22|70.82|68.22|70.78|68.18|0
1643354830000|2022-01-28 07:27:10|70.78|68.18|71.11|68.51|71.24|68.64|70.78|68.18|0
1643354840000|2022-01-28 07:27:20|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1643354850000|2022-01-28 07:27:30|71.2|68.6|71.16|68.56|71.24|68.64|71.16|68.56|0
1643354860000|2022-01-28 07:27:40|71.11|68.51|71.2|68.6|71.2|68.6|71.03|68.43|0
1643354870000|2022-01-28 07:27:50|71.24|68.64|71.32|68.72|71.32|68.72|71.24|68.64|0
1643354880000|2022-01-28 07:28:00|71.41|68.81|71.36|68.76|71.41|68.81|71.28|68.68|0
1643354890000|2022-01-28 07:28:10|71.78|69.18|71.66|69.06|71.78|69.18|71.61|69.01|0
1643354900000|2022-01-28 07:28:20|71.57|68.97|71.32|68.72|71.57|68.97|71.32|68.72|0
1643354910000|2022-01-28 07:28:30|71.2|68.6|71.24|68.64|71.36|68.76|71.2|68.6|0
1643354920000|2022-01-28 07:28:40|71.11|68.51|71.2|68.6|71.2|68.6|71.11|68.51|0
1643354930000|2022-01-28 07:28:50|71.16|68.56|71.11|68.51|71.24|68.64|71.11|68.51|0
1643354940000|2022-01-28 07:29:00|71.07|68.47|71.07|68.47|71.07|68.47|70.99|68.39|0
1643354950000|2022-01-28 07:29:10|71.03|68.43|71.24|68.64|71.24|68.64|71.03|68.43|0
1643354960000|2022-01-28 07:29:20|71.15|68.55|71.15|68.55|71.28|68.68|71.15|68.55|0
1643354970000|2022-01-28 07:29:30|71.24|68.64|70.99|68.39|71.24|68.64|70.99|68.39|0
1643354980000|2022-01-28 07:29:40|71.07|68.47|71.15|68.55|71.15|68.55|71.07|68.47|0
1643354990000|2022-01-28 07:29:50|71.28|68.68|70.9|68.3|71.28|68.68|70.9|68.3|0
1643355000000|2022-01-28 07:30:00|70.99|68.39|70.99|68.39|70.99|68.39|70.9|68.3|0
1643355010000|2022-01-28 07:30:10|70.9|68.3|70.74|68.14|70.9|68.3|70.74|68.14|0
1643355020000|2022-01-28 07:30:20|70.61|68.01|70.57|67.97|70.61|68.01|70.57|67.97|0
1643355030000|2022-01-28 07:30:30|70.49|67.89|70.41|67.81|70.57|67.97|70.41|67.81|0
1643355040000|2022-01-28 07:30:40|70.28|67.68|70.32|67.72|70.32|67.72|70.24|67.64|0
1643355050000|2022-01-28 07:30:50|70.28|67.68|70.28|67.68|70.28|67.68|70.28|67.68|0
1643355060000|2022-01-28 07:31:00|70.32|67.72|70.2|67.6|70.41|67.81|70.2|67.6|0
1643355070000|2022-01-28 07:31:10|70.08|67.48|70.03|67.43|70.08|67.48|70.03|67.43|0
1643355080000|2022-01-28 07:31:20|69.99|67.39|70.03|67.43|70.12|67.52|69.99|67.39|0
1643355090000|2022-01-28 07:31:30|70.08|67.48|70.08|67.48|70.08|67.48|70.08|67.48|0
1643355100000|2022-01-28 07:31:40|69.91|67.31|69.91|67.31|69.91|67.31|69.83|67.23|0
1643355110000|2022-01-28 07:31:50|69.99|67.39|70.08|67.48|70.08|67.48|69.99|67.39|0
1643355120000|2022-01-28 07:32:00|69.91|67.31|69.75|67.15|69.91|67.31|69.67|67.07|0
1643355130000|2022-01-28 07:32:10|69.79|67.19|69.83|67.23|69.83|67.23|69.79|67.19|0
1643355140000|2022-01-28 07:32:20|69.91|67.31|70.2|67.6|70.2|67.6|69.91|67.31|0
1643355150000|2022-01-28 07:32:30|70.24|67.64|70.08|67.48|70.24|67.64|69.99|67.39|0
1643355160000|2022-01-28 07:32:40|70.16|67.56|70.41|67.81|70.41|67.81|70.16|67.56|0
1643355170000|2022-01-28 07:32:50|70.53|67.93|70.49|67.89|70.53|67.93|70.41|67.81|0
1643355180000|2022-01-28 07:33:00|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1643355190000|2022-01-28 07:33:10|70.49|67.89|70.24|67.64|70.57|67.97|70.24|67.64|0
1643355200000|2022-01-28 07:33:20|70.16|67.56|70.44|67.84|70.49|67.89|70.16|67.56|0
1643355210000|2022-01-28 07:33:30|70.24|67.64|70.11|67.51|70.24|67.64|70.11|67.51|0
1643355220000|2022-01-28 07:33:40|70.24|67.64|70.4|67.8|70.4|67.8|70.16|67.56|0
1643355230000|2022-01-28 07:33:50|70.36|67.76|70.24|67.64|70.36|67.76|70.16|67.56|0
1643355240000|2022-01-28 07:34:00|70.2|67.6|70.03|67.43|70.24|67.64|70.03|67.43|0
1643355250000|2022-01-28 07:34:10|69.87|67.27|70.07|67.47|70.07|67.47|69.87|67.27|0
1643355260000|2022-01-28 07:34:20|70.03|67.43|69.99|67.39|70.07|67.47|69.99|67.39|0
1643355270000|2022-01-28 07:34:30|69.91|67.31|69.91|67.31|69.91|67.31|69.91|67.31|0
1643355280000|2022-01-28 07:34:40|69.95|67.35|69.99|67.39|69.99|67.39|69.91|67.31|0
1643355290000|2022-01-28 07:34:50|69.91|67.31|69.66|67.06|69.91|67.31|69.62|67.02|0
1643355300000|2022-01-28 07:35:00|69.7|67.1|69.5|66.9|69.7|67.1|69.5|66.9|0
1643355310000|2022-01-28 07:35:10|69.54|66.94|69.66|67.06|69.66|67.06|69.54|66.94|0
1643355320000|2022-01-28 07:35:20|69.74|67.14|69.7|67.1|69.74|67.14|69.7|67.1|0
1643355330000|2022-01-28 07:35:30|69.87|67.27|69.74|67.14|69.99|67.39|69.74|67.14|0
1643355340000|2022-01-28 07:35:40|69.78|67.18|69.58|66.98|69.78|67.18|69.58|66.98|0
1643355350000|2022-01-28 07:35:50|69.7|67.1|69.83|67.23|69.91|67.31|69.7|67.1|0
1643355360000|2022-01-28 07:36:00|69.91|67.31|69.91|67.31|69.91|67.31|69.87|67.27|0
1643355370000|2022-01-28 07:36:10|69.87|67.27|69.87|67.27|69.87|67.27|69.87|67.27|0
1643355380000|2022-01-28 07:36:20|69.78|67.18|69.91|67.31|69.91|67.31|69.78|67.18|0
1643355390000|2022-01-28 07:36:30|70.24|67.64|70.28|67.68|70.32|67.72|70.24|67.64|0
1643355400000|2022-01-28 07:36:40|70.4|67.8|70.48|67.88|70.48|67.88|70.4|67.8|0
1643355410000|2022-01-28 07:36:50|70.52|67.92|70.24|67.64|70.57|67.97|70.24|67.64|0
1643355420000|2022-01-28 07:37:00|70.4|67.8|70.24|67.64|70.4|67.8|69.95|67.35|0
1643355430000|2022-01-28 07:37:10|70.15|67.55|70.4|67.8|70.4|67.8|70.15|67.55|0
1643355440000|2022-01-28 07:37:20|70.32|67.72|70.24|67.64|70.32|67.72|70.24|67.64|0
1643355450000|2022-01-28 07:37:30|70.28|67.68|70.36|67.76|70.4|67.8|70.28|67.68|0
1643355460000|2022-01-28 07:37:40|70.24|67.64|70.11|67.51|70.24|67.64|70.11|67.51|0
1643355470000|2022-01-28 07:37:50|69.99|67.39|70.32|67.72|70.36|67.76|69.99|67.39|0
1643355480000|2022-01-28 07:38:00|70.24|67.64|70.24|67.64|70.24|67.64|70.24|67.64|0
1643355490000|2022-01-28 07:38:10|70.15|67.55|70.32|67.72|70.4|67.8|70.15|67.55|0
1643355500000|2022-01-28 07:38:20|70.15|67.55|70.4|67.8|70.4|67.8|70.15|67.55|0
1643355510000|2022-01-28 07:38:30|70.32|67.72|70.4|67.8|70.4|67.8|70.24|67.64|0
1643355520000|2022-01-28 07:38:40|70.36|67.76|70.52|67.92|70.52|67.92|70.36|67.76|0
1643355530000|2022-01-28 07:38:50|70.57|67.97|70.57|67.97|70.65|68.05|70.57|67.97|0
1643355540000|2022-01-28 07:39:00|70.61|68.01|70.57|67.97|70.61|68.01|70.48|67.88|0
1643355550000|2022-01-28 07:39:10|70.52|67.92|70.57|67.97|70.65|68.05|70.52|67.92|0
1643355560000|2022-01-28 07:39:20|70.32|67.72|70.48|67.88|70.48|67.88|70.32|67.72|0
1643355570000|2022-01-28 07:39:30|70.57|67.97|70.57|67.97|70.57|67.97|70.52|67.92|0
1643355580000|2022-01-28 07:39:40|70.69|68.09|70.56|67.96|70.69|68.09|70.56|67.96|0
1643355590000|2022-01-28 07:39:50|70.65|68.05|70.73|68.13|70.73|68.13|70.65|68.05|0
1643355600000|2022-01-28 07:40:00|70.9|68.3|70.9|68.3|70.9|68.3|70.81|68.21|0
1643355620000|2022-01-28 07:40:20|70.73|68.13|70.73|68.13|70.77|68.17|70.69|68.09|0
1643355630000|2022-01-28 07:40:30|70.65|68.05|70.48|67.88|70.65|68.05|70.4|67.8|0
1643355640000|2022-01-28 07:40:40|70.4|67.8|70.23|67.63|70.44|67.84|70.23|67.63|0
1643355650000|2022-01-28 07:40:50|70.32|67.72|70.73|68.13|70.73|68.13|70.32|67.72|0
1643355660000|2022-01-28 07:41:00|70.69|68.09|70.81|68.21|70.9|68.3|70.69|68.09|0
1643355670000|2022-01-28 07:41:10|70.9|68.3|70.98|68.38|70.98|68.38|70.9|68.3|0
1643355680000|2022-01-28 07:41:20|71.06|68.46|71.14|68.54|71.14|68.54|71.06|68.46|0
1643355690000|2022-01-28 07:41:30|71.1|68.5|71.14|68.54|71.14|68.54|71.1|68.5|0
1643355700000|2022-01-28 07:41:40|71.06|68.46|70.98|68.38|71.06|68.46|70.98|68.38|0
1643355710000|2022-01-28 07:41:50|70.89|68.29|70.81|68.21|70.89|68.29|70.81|68.21|0
1643355720000|2022-01-28 07:42:00|70.89|68.29|70.65|68.05|70.89|68.29|70.65|68.05|0
1643355730000|2022-01-28 07:42:10|70.56|67.96|70.4|67.8|70.56|67.96|70.4|67.8|0
1643355740000|2022-01-28 07:42:20|70.48|67.88|70.35|67.75|70.48|67.88|70.35|67.75|0
1643355750000|2022-01-28 07:42:30|70.4|67.8|70.31|67.71|70.4|67.8|70.31|67.71|0
1643355760000|2022-01-28 07:42:40|70.23|67.63|70.31|67.71|70.31|67.71|70.23|67.63|0
1643355770000|2022-01-28 07:42:50|70.23|67.63|70.23|67.63|70.31|67.71|70.23|67.63|0
1643355780000|2022-01-28 07:43:00|70.31|67.71|70.02|67.42|70.31|67.71|70.02|67.42|0
1643355790000|2022-01-28 07:43:10|70.07|67.47|70.11|67.51|70.15|67.55|70.07|67.47|0
1643355800000|2022-01-28 07:43:20|70.07|67.47|70.48|67.88|70.56|67.96|70.07|67.47|0
1643355810000|2022-01-28 07:43:30|70.44|67.84|70.56|67.96|70.56|67.96|70.44|67.84|0
1643355820000|2022-01-28 07:43:40|70.48|67.88|70.56|67.96|70.56|67.96|70.48|67.88|0
1643355830000|2022-01-28 07:43:50|70.48|67.88|70.4|67.8|70.48|67.88|70.4|67.8|0
1643355840000|2022-01-28 07:44:00|70.89|68.29|70.98|68.38|70.98|68.38|70.73|68.13|0
1643355850000|2022-01-28 07:44:10|71.1|68.5|71.06|68.46|71.1|68.5|71.06|68.46|0
1643355860000|2022-01-28 07:44:20|70.89|68.29|70.81|68.21|70.89|68.29|70.68|68.08|0
1643355870000|2022-01-28 07:44:30|70.77|68.17|70.64|68.04|70.77|68.17|70.52|67.92|0
1643355880000|2022-01-28 07:44:40|70.56|67.96|70.56|67.96|70.64|68.04|70.56|67.96|0
1643355890000|2022-01-28 07:44:50|70.64|68.04|70.48|67.88|70.64|68.04|70.48|67.88|0
1643355900000|2022-01-28 07:45:00|70.56|67.96|70.35|67.75|70.56|67.96|70.35|67.75|0
1643355910000|2022-01-28 07:45:10|70.39|67.79|70.48|67.88|70.48|67.88|70.31|67.71|0
1643355920000|2022-01-28 07:45:20|70.39|67.79|70.39|67.79|70.39|67.79|70.31|67.71|0
1643355930000|2022-01-28 07:45:30|70.31|67.71|70.1|67.5|70.31|67.71|70.1|67.5|0
1643355940000|2022-01-28 07:45:40|70.06|67.46|70.06|67.46|70.06|67.46|69.98|67.38|0
1643355950000|2022-01-28 07:45:50|70.02|67.42|70.15|67.55|70.15|67.55|70.02|67.42|0
1643355960000|2022-01-28 07:46:00|70.23|67.63|69.86|67.26|70.23|67.63|69.86|67.26|0
1643355970000|2022-01-28 07:46:10|70.02|67.42|69.98|67.38|70.02|67.42|69.9|67.3|0
1643355980000|2022-01-28 07:46:20|70.27|67.67|70.02|67.42|70.27|67.67|70.02|67.42|0
1643355990000|2022-01-28 07:46:30|70.06|67.46|70.02|67.42|70.06|67.46|69.9|67.3|0
1643356000000|2022-01-28 07:46:40|69.82|67.22|69.82|67.22|69.9|67.3|69.82|67.22|0
1643356010000|2022-01-28 07:46:50|69.73|67.13|69.9|67.3|69.98|67.38|69.73|67.13|0
1643356020000|2022-01-28 07:47:00|69.94|67.34|70.06|67.46|70.06|67.46|69.94|67.34|0
1643356030000|2022-01-28 07:47:10|70.02|67.42|69.98|67.38|70.02|67.42|69.98|67.38|0
1643356040000|2022-01-28 07:47:20|70.06|67.46|69.82|67.22|70.06|67.46|69.82|67.22|0
1643356050000|2022-01-28 07:47:30|69.77|67.17|69.94|67.34|69.98|67.38|69.77|67.17|0
1643356060000|2022-01-28 07:47:40|69.82|67.22|69.57|66.97|69.82|67.22|69.57|66.97|0
1643356070000|2022-01-28 07:47:50|69.49|66.89|69.82|67.22|69.82|67.22|69.49|66.89|0
1643356080000|2022-01-28 07:48:00|69.73|67.13|69.98|67.38|69.98|67.38|69.73|67.13|0
1643356090000|2022-01-28 07:48:10|70.06|67.46|70.06|67.46|70.06|67.46|69.98|67.38|0
1643356100000|2022-01-28 07:48:20|70.14|67.54|70.23|67.63|70.23|67.63|70.14|67.54|0
1643356110000|2022-01-28 07:48:30|70.31|67.71|70.39|67.79|70.39|67.79|70.31|67.71|0
1643356120000|2022-01-28 07:48:40|70.47|67.87|70.72|68.12|70.72|68.12|70.47|67.87|0
1643356130000|2022-01-28 07:48:50|70.68|68.08|70.72|68.12|70.72|68.12|70.68|68.08|0
1643356140000|2022-01-28 07:49:00|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1643356150000|2022-01-28 07:49:10|70.89|68.29|70.97|68.37|70.97|68.37|70.89|68.29|0
1643356160000|2022-01-28 07:49:20|70.89|68.29|71.39|68.79|71.39|68.79|70.89|68.29|0
1643356170000|2022-01-28 07:49:30|71.55|68.95|71.47|68.87|71.55|68.95|71.47|68.87|0
1643356180000|2022-01-28 07:49:40|71.39|68.79|71.59|68.99|71.59|68.99|71.39|68.79|0
1643356190000|2022-01-28 07:49:50|71.64|69.04|71.64|69.04|71.72|69.12|71.64|69.04|0
1643356200000|2022-01-28 07:50:00|71.59|68.99|71.55|68.95|71.64|69.04|71.55|68.95|0
1643356210000|2022-01-28 07:50:10|71.72|69.12|71.72|69.12|71.76|69.16|71.72|69.12|0
1643356220000|2022-01-28 07:50:20|71.59|68.99|71.3|68.7|71.59|68.99|71.3|68.7|0
1643356230000|2022-01-28 07:50:30|71.22|68.62|71.09|68.49|71.22|68.62|71.05|68.45|0
1643356240000|2022-01-28 07:50:40|71.14|68.54|71.26|68.66|71.39|68.79|71.14|68.54|0
1643356250000|2022-01-28 07:50:50|71.3|68.7|71.39|68.79|71.39|68.79|71.3|68.7|0
1643356260000|2022-01-28 07:51:00|71.3|68.7|71.51|68.91|71.51|68.91|71.3|68.7|0
1643356270000|2022-01-28 07:51:10|71.59|68.99|71.72|69.12|71.72|69.12|71.55|68.95|0
1643356280000|2022-01-28 07:51:20|71.68|69.08|71.72|69.12|71.72|69.12|71.68|69.08|0
1643356290000|2022-01-28 07:51:30|71.76|69.16|71.76|69.16|71.8|69.2|71.76|69.16|0
1643356300000|2022-01-28 07:51:40|71.89|69.29|71.97|69.37|71.97|69.37|71.89|69.29|0
1643356310000|2022-01-28 07:51:50|72.01|69.41|72.06|69.46|72.06|69.46|71.89|69.29|0
1643356320000|2022-01-28 07:52:00|71.93|69.33|71.89|69.29|72.01|69.41|71.89|69.29|0
1643356330000|2022-01-28 07:52:10|71.97|69.37|72.1|69.5|72.1|69.5|71.97|69.37|0
1643356340000|2022-01-28 07:52:20|72.06|69.46|71.97|69.37|72.1|69.5|71.97|69.37|0
1643356350000|2022-01-28 07:52:30|72.14|69.54|72.56|69.96|72.64|70.04|72.14|69.54|0
1643356360000|2022-01-28 07:52:40|72.69|70.09|72.9|70.3|72.9|70.3|72.69|70.09|0
1643356370000|2022-01-28 07:52:50|72.81|70.21|73.07|70.47|73.07|70.47|72.81|70.21|0
1643356380000|2022-01-28 07:53:00|73.02|70.42|73.07|70.47|73.11|70.51|73.02|70.42|0
1643356390000|2022-01-28 07:53:10|73.15|70.55|73.07|70.47|73.15|70.55|72.98|70.38|0
1643356400000|2022-01-28 07:53:20|73.15|70.55|73.24|70.64|73.24|70.64|73.11|70.51|0
1643356410000|2022-01-28 07:53:30|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1643356420000|2022-01-28 07:53:40|73.19|70.59|73.41|70.81|73.41|70.81|72.98|70.38|0
1643356430000|2022-01-28 07:53:50|73.45|70.85|73.45|70.85|73.45|70.85|73.36|70.76|0
1643356440000|2022-01-28 07:54:00|73.58|70.98|73.66|71.06|73.66|71.06|73.58|70.98|0
1643356450000|2022-01-28 07:54:10|73.7|71.1|73.7|71.1|73.7|71.1|73.49|70.89|0
1643356460000|2022-01-28 07:54:20|73.66|71.06|73.79|71.19|73.79|71.19|73.66|71.06|0
1643356470000|2022-01-28 07:54:30|73.83|71.23|73.75|71.15|73.83|71.23|73.7|71.1|0
1643356480000|2022-01-28 07:54:40|73.49|70.89|73.53|70.93|73.66|71.06|73.49|70.89|0
1643356490000|2022-01-28 07:54:50|73.49|70.89|73.58|70.98|73.83|71.23|73.49|70.89|0
1643356500000|2022-01-28 07:55:00|73.49|70.89|72.98|70.38|73.58|70.98|72.98|70.38|0
1643356510000|2022-01-28 07:55:10|73.07|70.47|73.07|70.47|73.24|70.64|73.07|70.47|0
1643356520000|2022-01-28 07:55:20|73.19|70.59|72.98|70.38|73.19|70.59|72.98|70.38|0
1643356530000|2022-01-28 07:55:30|73.07|70.47|73.02|70.42|73.07|70.47|72.98|70.38|0
1643356540000|2022-01-28 07:55:40|72.9|70.3|73.19|70.59|73.19|70.59|72.9|70.3|0
1643356550000|2022-01-28 07:55:50|73.15|70.55|73.15|70.55|73.15|70.55|73.07|70.47|0
1643356560000|2022-01-28 07:56:00|72.9|70.3|72.9|70.3|73.06|70.46|72.9|70.3|0
1643356570000|2022-01-28 07:56:10|72.77|70.17|72.81|70.21|72.9|70.3|72.73|70.13|0
1643356580000|2022-01-28 07:56:20|72.73|70.13|72.81|70.21|72.9|70.3|72.73|70.13|0
1643356590000|2022-01-28 07:56:30|72.73|70.13|72.89|70.29|72.89|70.29|72.73|70.13|0
1643356600000|2022-01-28 07:56:40|72.94|70.34|72.98|70.38|72.98|70.38|72.89|70.29|0
1643356610000|2022-01-28 07:56:50|73.02|70.42|72.73|70.13|73.02|70.42|72.73|70.13|0
1643356620000|2022-01-28 07:57:00|72.56|69.96|72.39|69.79|72.56|69.96|72.39|69.79|0
1643356630000|2022-01-28 07:57:10|72.47|69.87|72.3|69.7|72.47|69.87|72.3|69.7|0
1643356640000|2022-01-28 07:57:20|72.26|69.66|72.39|69.79|72.39|69.79|72.26|69.66|0
1643356650000|2022-01-28 07:57:30|72.22|69.62|72.39|69.79|72.39|69.79|72.22|69.62|0
1643356660000|2022-01-28 07:57:40|72.47|69.87|72.39|69.79|72.47|69.87|72.39|69.79|0
1643356670000|2022-01-28 07:57:50|72.26|69.66|72.3|69.7|72.3|69.7|72.26|69.66|0
1643356680000|2022-01-28 07:58:00|72.39|69.79|72.3|69.7|72.47|69.87|72.26|69.66|0
1643356690000|2022-01-28 07:58:10|72.22|69.62|72.39|69.79|72.39|69.79|72.22|69.62|0
1643356700000|2022-01-28 07:58:20|72.47|69.87|72.56|69.96|72.64|70.04|72.47|69.87|0
1643356710000|2022-01-28 07:58:30|72.3|69.7|72.34|69.74|72.34|69.74|72.3|69.7|0
1643356720000|2022-01-28 07:58:40|72.3|69.7|72.13|69.53|72.3|69.7|72.05|69.45|0
1643356730000|2022-01-28 07:58:50|72.22|69.62|72.3|69.7|72.3|69.7|72.17|69.57|0
1643356740000|2022-01-28 07:59:00|72.13|69.53|71.71|69.11|72.13|69.53|71.71|69.11|0
1643356750000|2022-01-28 07:59:10|71.88|69.28|71.8|69.2|71.88|69.28|71.71|69.11|0
1643356760000|2022-01-28 07:59:20|71.84|69.24|71.84|69.24|71.88|69.28|71.84|69.24|0
1643356770000|2022-01-28 07:59:30|71.71|69.11|71.8|69.2|71.8|69.2|71.59|68.99|0
1643356780000|2022-01-28 07:59:40|71.88|69.28|71.96|69.36|71.96|69.36|71.88|69.28|0
1643356790000|2022-01-28 07:59:50|71.8|69.2|72.05|69.45|72.05|69.45|71.8|69.2|0
1643356800000|2022-01-28 08:00:00|72.34|69.74|71.38|68.78|72.34|69.74|71.17|68.57|0
1643356810000|2022-01-28 08:00:10|71.67|69.07|70.96|68.36|71.71|69.11|70.96|68.36|0
1643356820000|2022-01-28 08:00:20|71.13|68.53|71.46|68.86|71.46|68.86|71.05|68.45|0
1643356830000|2022-01-28 08:00:30|70.8|68.2|71.05|68.45|71.29|68.69|70.8|68.2|0
1643356840000|2022-01-28 08:00:40|71.21|68.61|71.29|68.69|71.29|68.69|71.04|68.44|0
1643356850000|2022-01-28 08:00:50|71.38|68.78|70.96|68.36|71.38|68.78|70.88|68.28|0
1643356860000|2022-01-28 08:01:00|70.84|68.24|70.8|68.2|70.96|68.36|70.8|68.2|0
1643356870000|2022-01-28 08:01:10|71.13|68.53|71.29|68.69|71.33|68.73|71.13|68.53|0
1643356880000|2022-01-28 08:01:20|71|68.4|71.38|68.78|71.38|68.78|71|68.4|0
1643356890000|2022-01-28 08:01:30|71.8|69.2|71.88|69.28|71.88|69.28|71.63|69.03|0
1643356900000|2022-01-28 08:01:40|71.8|69.2|71.8|69.2|71.8|69.2|71.63|69.03|0
1643356910000|2022-01-28 08:01:50|71.71|69.11|71.63|69.03|71.75|69.15|71.54|68.94|0
1643356920000|2022-01-28 08:02:00|71.75|69.15|71.5|68.9|71.75|69.15|71.13|68.53|0
1643356930000|2022-01-28 08:02:10|71.8|69.2|72.05|69.45|72.05|69.45|71.8|69.2|0
1643356940000|2022-01-28 08:02:20|71.71|69.11|71.29|68.69|71.71|69.11|71.29|68.69|0
1643356950000|2022-01-28 08:02:30|71.54|68.94|71.38|68.78|71.54|68.94|71.38|68.78|0
1643356960000|2022-01-28 08:02:40|71.17|68.57|70.88|68.28|71.17|68.57|70.88|68.28|0
1643356970000|2022-01-28 08:02:50|70.96|68.36|70.55|67.95|70.96|68.36|70.55|67.95|0
1643356980000|2022-01-28 08:03:00|70.58|67.98|70.46|67.86|70.63|68.03|70.46|67.86|0
1643356990000|2022-01-28 08:03:10|70.71|68.11|71.04|68.44|71.38|68.78|70.71|68.11|0
1643357000000|2022-01-28 08:03:20|71.08|68.48|70.96|68.36|71.08|68.48|70.96|68.36|0
1643357010000|2022-01-28 08:03:30|70.63|68.03|70.75|68.15|70.75|68.15|70.63|68.03|0
1643357020000|2022-01-28 08:03:40|70.79|68.19|71.21|68.61|71.21|68.61|70.79|68.19|0
1643357030000|2022-01-28 08:03:50|71.04|68.44|70.96|68.36|71.04|68.44|70.54|67.94|0
1643357040000|2022-01-28 08:04:00|70.88|68.28|70.75|68.15|70.88|68.28|70.67|68.07|0
1643357050000|2022-01-28 08:04:10|70.71|68.11|70.34|67.74|70.79|68.19|70.34|67.74|0
1643357060000|2022-01-28 08:04:20|70.38|67.78|70.42|67.82|70.42|67.82|70.3|67.7|0
1643357070000|2022-01-28 08:04:30|70.58|67.98|70.3|67.7|70.63|68.03|70.3|67.7|0
1643357080000|2022-01-28 08:04:40|70.21|67.61|70.21|67.61|70.3|67.7|70.21|67.61|0
1643357090000|2022-01-28 08:04:50|70.17|67.57|70.25|67.65|70.25|67.65|70.13|67.53|0
1643357100000|2022-01-28 08:05:00|69.75|67.75|69.75|67.75|69.83|67.83|69.75|67.75|0
1643357110000|2022-01-28 08:05:10|69.91|67.91|69.75|67.75|69.91|67.91|69.75|67.75|0
1643357120000|2022-01-28 08:05:20|69.83|67.83|69.62|67.62|69.83|67.83|69.62|67.62|0
1643357130000|2022-01-28 08:05:30|69.58|67.58|69.58|67.58|69.58|67.58|69.42|67.42|0
1643357140000|2022-01-28 08:05:40|69.5|67.5|69.58|67.58|69.58|67.58|69.5|67.5|0
1643357150000|2022-01-28 08:05:50|69.67|67.67|69.34|67.34|69.67|67.67|69.34|67.34|0
1643357160000|2022-01-28 08:06:00|69.42|67.42|69.09|67.09|69.42|67.42|69.09|67.09|0
1643357170000|2022-01-28 08:06:10|68.8|66.8|68.97|66.97|68.97|66.97|68.68|66.68|0
1643357180000|2022-01-28 08:06:20|69.09|67.09|69.29|67.29|69.34|67.34|69.01|67.01|0
1643357190000|2022-01-28 08:06:30|69.34|67.34|69.5|67.5|69.5|67.5|69.34|67.34|0
1643357200000|2022-01-28 08:06:40|69.66|67.66|69.99|67.99|69.99|67.99|69.66|67.66|0
1643357210000|2022-01-28 08:06:50|70.16|68.16|70.08|68.08|70.16|68.16|69.99|67.99|0
1643357220000|2022-01-28 08:07:00|69.99|67.99|70.2|68.2|70.24|68.24|69.99|67.99|0
1643357230000|2022-01-28 08:07:10|70.24|68.24|70.24|68.24|70.41|68.41|70.24|68.24|0
1643357240000|2022-01-28 08:07:20|70.03|68.03|70.03|68.03|70.03|68.03|69.91|67.91|0
1643357250000|2022-01-28 08:07:30|69.83|67.83|69.95|67.95|70.08|68.08|69.83|67.83|0
1643357260000|2022-01-28 08:07:40|69.79|67.79|69.58|67.58|69.79|67.79|69.58|67.58|0
1643357270000|2022-01-28 08:07:50|69.5|67.5|69.17|67.17|69.5|67.5|69.17|67.17|0
1643357280000|2022-01-28 08:08:00|69.25|67.25|69.17|67.17|69.25|67.25|69.17|67.17|0
1643357290000|2022-01-28 08:08:10|68.93|66.93|68.84|66.84|68.93|66.93|68.76|66.76|0
1643357300000|2022-01-28 08:08:20|69.01|67.01|68.93|66.93|69.01|67.01|68.76|66.76|0
1643357310000|2022-01-28 08:08:30|68.64|66.64|68.8|66.8|68.8|66.8|68.64|66.64|0
1643357320000|2022-01-28 08:08:40|68.68|66.68|68.8|66.8|68.8|66.8|68.6|66.6|0
1643357330000|2022-01-28 08:08:50|68.68|66.68|68.6|66.6|68.68|66.68|68.52|66.52|0
1643357340000|2022-01-28 08:09:00|68.52|66.52|68.84|66.84|68.84|66.84|68.39|66.39|0
1643357350000|2022-01-28 08:09:10|69.01|67.01|68.84|66.84|69.01|67.01|68.84|66.84|0
1643357360000|2022-01-28 08:09:20|68.8|66.8|68.88|66.88|68.88|66.88|68.76|66.76|0
1643357370000|2022-01-28 08:09:30|68.76|66.76|68.84|66.84|68.84|66.84|68.76|66.76|0
1643357380000|2022-01-28 08:09:40|68.52|66.52|68.35|66.35|68.52|66.52|68.27|66.27|0
1643357390000|2022-01-28 08:09:50|68.27|66.27|68.76|66.76|68.76|66.76|68.27|66.27|0
1643357400000|2022-01-28 08:10:00|68.84|66.84|68.27|66.27|68.84|66.84|68.27|66.27|0
1643357410000|2022-01-28 08:10:10|68.31|66.31|68.19|66.19|68.31|66.31|68.11|66.11|0
1643357420000|2022-01-28 08:10:20|68.11|66.11|68.03|66.03|68.11|66.11|68.03|66.03|0
1643357430000|2022-01-28 08:10:30|68.11|66.11|68.03|66.03|68.11|66.11|68.03|66.03|0
1643357440000|2022-01-28 08:10:40|67.95|65.95|67.79|65.79|67.95|65.95|67.79|65.79|0
1643357450000|2022-01-28 08:10:50|67.87|65.87|67.38|65.38|67.87|65.87|67.38|65.38|0
1643357460000|2022-01-28 08:11:00|67.42|65.42|67.14|65.14|67.42|65.42|67.14|65.14|0
1643357470000|2022-01-28 08:11:10|66.66|64.66|66.5|64.5|66.66|64.66|66.38|64.38|0
1643357480000|2022-01-28 08:11:20|66.58|64.58|66.66|64.66|66.66|64.66|66.58|64.58|0
1643357490000|2022-01-28 08:11:30|66.62|64.62|66.62|64.62|66.82|64.82|66.62|64.62|0
1643357500000|2022-01-28 08:11:40|66.82|64.82|67.06|65.06|67.38|65.38|66.82|64.82|0
1643357510000|2022-01-28 08:11:50|67.02|65.02|66.9|64.9|67.02|65.02|66.86|64.86|0
1643357520000|2022-01-28 08:12:00|66.82|64.82|66.98|64.98|66.98|64.98|66.66|64.66|0
1643357530000|2022-01-28 08:12:10|66.9|64.9|66.78|64.78|66.9|64.9|66.78|64.78|0
1643357540000|2022-01-28 08:12:20|66.58|64.58|66.46|64.46|66.58|64.58|66.46|64.46|0
1643357550000|2022-01-28 08:12:30|66.58|64.58|66.5|64.5|66.58|64.58|66.42|64.42|0
1643357560000|2022-01-28 08:12:40|66.58|64.58|66.74|64.74|66.74|64.74|66.58|64.58|0
1643357570000|2022-01-28 08:12:50|66.66|64.66|66.7|64.7|66.7|64.7|66.66|64.66|0
1643357580000|2022-01-28 08:13:00|66.58|64.58|66.38|64.38|66.58|64.58|66.34|64.34|0
1643357590000|2022-01-28 08:13:10|66.58|64.58|66.58|64.58|66.62|64.62|66.5|64.5|0
1643357600000|2022-01-28 08:13:20|66.5|64.5|66.5|64.5|66.5|64.5|66.42|64.42|0
1643357610000|2022-01-28 08:13:30|66.58|64.58|67.06|65.06|67.06|65.06|66.58|64.58|0
1643357620000|2022-01-28 08:13:40|67.14|65.14|67.3|65.3|67.3|65.3|67.1|65.1|0
1643357630000|2022-01-28 08:13:50|67.34|65.34|67.1|65.1|67.38|65.38|67.1|65.1|0
1643357640000|2022-01-28 08:14:00|67.02|65.02|66.66|64.66|67.02|65.02|66.66|64.66|0
1643357650000|2022-01-28 08:14:10|66.5|64.5|66.34|64.34|66.5|64.5|66.34|64.34|0
1643357660000|2022-01-28 08:14:20|66.42|64.42|65.98|63.98|66.42|64.42|65.98|63.98|0
1643357670000|2022-01-28 08:14:30|66.1|64.1|66.02|64.02|66.1|64.1|66.02|64.02|0
1643357680000|2022-01-28 08:14:40|65.94|63.94|65.63|63.63|65.94|63.94|65.55|63.55|0
1643357690000|2022-01-28 08:14:50|65.67|63.67|65.55|63.55|65.67|63.67|65.55|63.55|0
1643357700000|2022-01-28 08:15:00|65.39|63.39|65.55|63.55|65.63|63.63|65.39|63.39|0
1643357710000|2022-01-28 08:15:10|65.47|63.47|65.31|63.31|65.47|63.47|65.31|63.31|0
1643357720000|2022-01-28 08:15:20|65.39|63.39|65.59|63.59|65.59|63.59|65.39|63.39|0
1643357730000|2022-01-28 08:15:30|65.55|63.55|65.43|63.43|65.63|63.63|65.31|63.31|0
1643357740000|2022-01-28 08:15:40|65.59|63.59|65.55|63.55|65.59|63.59|65.47|63.47|0
1643357750000|2022-01-28 08:15:50|65.63|63.63|65.82|63.82|65.94|63.94|65.63|63.63|0
1643357760000|2022-01-28 08:16:00|65.55|63.55|65.47|63.47|65.63|63.63|65.47|63.47|0
1643357770000|2022-01-28 08:16:10|65.31|63.31|65.23|63.23|65.31|63.31|65.19|63.19|0
1643357780000|2022-01-28 08:16:20|65.08|63.08|65.08|63.08|65.08|63.08|64.84|62.84|0
1643357790000|2022-01-28 08:16:30|65|63|65|63|65|63|64.92|62.92|0
1643357800000|2022-01-28 08:16:40|64.88|62.88|64.76|62.76|64.88|62.88|64.76|62.76|0
1643357810000|2022-01-28 08:16:50|64.8|62.8|64.69|62.69|64.84|62.84|64.69|62.69|0
1643357820000|2022-01-28 08:17:00|65|63|65.08|63.08|65.08|63.08|64.8|62.8|0
1643357830000|2022-01-28 08:17:10|65|63|65|63|65|63|65|63|0
1643357840000|2022-01-28 08:17:20|65.15|63.15|65.19|63.19|65.19|63.19|65|63|0
1643357850000|2022-01-28 08:17:30|65.31|63.31|65.47|63.47|65.47|63.47|65.31|63.31|0
1643357860000|2022-01-28 08:17:40|65.43|63.43|65.15|63.15|65.43|63.43|65.15|63.15|0
1643357870000|2022-01-28 08:17:50|64.92|62.92|64.84|62.84|64.92|62.92|64.84|62.84|0
1643357880000|2022-01-28 08:18:00|64.76|62.76|65|63|65|63|64.76|62.76|0
1643357890000|2022-01-28 08:18:10|64.88|62.88|64.84|62.84|64.88|62.88|64.8|62.8|0
1643357900000|2022-01-28 08:18:20|64.92|62.92|65.35|63.35|65.35|63.35|64.92|62.92|0
1643357910000|2022-01-28 08:18:30|65.31|63.31|65.55|63.55|65.55|63.55|65.31|63.31|0
1643357920000|2022-01-28 08:18:40|65.58|63.58|65.55|63.55|65.63|63.63|65.55|63.55|0
1643357930000|2022-01-28 08:18:50|65.23|63.23|65.19|63.19|65.47|63.47|65.19|63.19|0
1643357940000|2022-01-28 08:19:00|65.31|63.31|64.88|62.88|65.47|63.47|64.88|62.88|0
1643357950000|2022-01-28 08:19:10|64.92|62.92|64.49|62.49|64.92|62.92|64.49|62.49|0
1643357960000|2022-01-28 08:19:20|64.53|62.53|64.45|62.45|64.53|62.53|64.29|62.29|0
1643357970000|2022-01-28 08:19:30|64.49|62.49|64.45|62.45|64.61|62.61|64.45|62.45|0
1643357980000|2022-01-28 08:19:40|64.37|62.37|63.91|61.91|64.37|62.37|63.91|61.91|0
1643357990000|2022-01-28 08:19:50|63.94|61.94|63.52|61.52|64.02|62.02|63.52|61.52|0
1643358000000|2022-01-28 08:20:00|63.67|61.67|63.21|61.21|63.67|61.67|63.21|61.21|0
1643358010000|2022-01-28 08:20:10|63.13|61.13|63.06|61.06|63.13|61.13|62.79|60.79|0
1643358020000|2022-01-28 08:20:20|62.9|60.9|62.6|60.6|62.9|60.9|62.6|60.6|0
1643358030000|2022-01-28 08:20:30|62.52|60.52|62.6|60.6|62.6|60.6|62.48|60.48|0
1643358040000|2022-01-28 08:20:40|62.56|60.56|62.14|60.14|62.56|60.56|62.14|60.14|0
1643358050000|2022-01-28 08:20:50|62.22|60.22|62.25|60.25|62.25|60.25|62.14|60.14|0
1643358060000|2022-01-28 08:21:00|62.29|60.29|62.22|60.22|62.29|60.29|62.1|60.1|0
1643358070000|2022-01-28 08:21:10|62.18|60.18|62.37|60.37|62.45|60.45|62.14|60.14|0
1643358080000|2022-01-28 08:21:20|62.6|60.6|62.41|60.41|62.6|60.6|62.41|60.41|0
1643358090000|2022-01-28 08:21:30|62.6|60.6|62.22|60.22|62.6|60.6|62.14|60.14|0
1643358100000|2022-01-28 08:21:40|62.07|60.07|61.69|59.69|62.07|60.07|61.69|59.69|0
1643358110000|2022-01-28 08:21:50|61.35|59.35|61.39|59.39|61.39|59.39|61.35|59.35|0
1643358120000|2022-01-28 08:22:00|61.5|59.5|61.91|59.91|62.14|60.14|61.5|59.5|0
1643358130000|2022-01-28 08:22:10|62.14|60.14|61.99|59.99|62.22|60.22|61.99|59.99|0
1643358140000|2022-01-28 08:22:20|61.91|59.91|61.57|59.57|61.91|59.91|61.57|59.57|0
1643358150000|2022-01-28 08:22:30|61.72|59.72|61.23|59.23|61.72|59.72|61.16|59.16|0
1643358160000|2022-01-28 08:22:40|61.42|59.42|61.16|59.16|61.46|59.46|61.16|59.16|0
1643358170000|2022-01-28 08:22:50|61.31|59.31|61.61|59.61|61.61|59.61|61.16|59.16|0
1643358180000|2022-01-28 08:23:00|61.5|59.5|61.69|59.69|61.69|59.69|61.5|59.5|0
1643358190000|2022-01-28 08:23:10|61.84|59.84|61.95|59.95|61.99|59.99|61.84|59.84|0
1643358200000|2022-01-28 08:23:20|61.72|59.72|61.69|59.69|61.72|59.72|61.5|59.5|0
1643358210000|2022-01-28 08:23:30|61.35|59.35|61.57|59.57|61.57|59.57|61.35|59.35|0
1643358220000|2022-01-28 08:23:40|61.84|59.84|61.57|59.57|61.84|59.84|61.35|59.35|0
1643358230000|2022-01-28 08:23:50|61.76|59.76|61.76|59.76|61.84|59.84|61.76|59.76|0
1643358240000|2022-01-28 08:24:00|61.72|59.72|62.1|60.1|62.1|60.1|61.72|59.72|0
1643358250000|2022-01-28 08:24:10|62.14|60.14|62.29|60.29|62.29|60.29|62.06|60.06|0
1643358260000|2022-01-28 08:24:20|62.22|60.22|62.75|60.75|62.75|60.75|62.22|60.22|0
1643358270000|2022-01-28 08:24:30|62.52|60.52|62.6|60.6|62.63|60.63|62.52|60.52|0
1643358280000|2022-01-28 08:24:40|62.63|60.63|62.67|60.67|62.67|60.67|62.6|60.6|0
1643358290000|2022-01-28 08:24:50|62.86|60.86|62.98|60.98|62.98|60.98|62.86|60.86|0
1643358300000|2022-01-28 08:25:00|62.82|60.82|62.59|60.59|62.9|60.9|62.59|60.59|0
1643358310000|2022-01-28 08:25:10|62.52|60.52|62.56|60.56|62.63|60.63|62.48|60.48|0
1643358320000|2022-01-28 08:25:20|62.59|60.59|62.55|60.55|62.59|60.59|62.37|60.37|0
1643358330000|2022-01-28 08:25:30|62.82|60.82|62.98|60.98|62.98|60.98|62.67|60.67|0
1643358340000|2022-01-28 08:25:40|63.05|61.05|62.75|60.75|63.05|61.05|62.75|60.75|0
1643358350000|2022-01-28 08:25:50|62.82|60.82|62.75|60.75|62.82|60.82|62.75|60.75|0
1643358360000|2022-01-28 08:26:00|62.29|60.29|62.37|60.37|62.44|60.44|62.29|60.29|0
1643358370000|2022-01-28 08:26:10|62.52|60.52|62.17|60.17|62.52|60.52|62.06|60.06|0
1643358380000|2022-01-28 08:26:20|62.14|60.14|62.29|60.29|62.33|60.33|62.14|60.14|0
1643358390000|2022-01-28 08:26:30|62.37|60.37|62.9|60.9|62.9|60.9|62.37|60.37|0
1643358400000|2022-01-28 08:26:40|62.94|60.94|63.05|61.05|63.05|61.05|62.94|60.94|0
1643358410000|2022-01-28 08:26:50|62.86|60.86|63.17|61.17|63.17|61.17|62.86|60.86|0
1643358420000|2022-01-28 08:27:00|62.98|60.98|63.21|61.21|63.28|61.28|62.98|60.98|0
1643358430000|2022-01-28 08:27:10|63.05|61.05|63.28|61.28|63.28|61.28|63.05|61.05|0
1643358440000|2022-01-28 08:27:20|63.21|61.21|63.47|61.47|63.47|61.47|63.21|61.21|0
1643358450000|2022-01-28 08:27:30|63.59|61.59|64.13|62.13|64.13|62.13|63.59|61.59|0
1643358460000|2022-01-28 08:27:40|64.05|62.05|64.25|62.25|64.25|62.25|64.05|62.05|0
1643358470000|2022-01-28 08:27:50|64.13|62.13|64.05|62.05|64.21|62.21|64.05|62.05|0
1643358480000|2022-01-28 08:28:00|64.21|62.21|63.82|61.82|64.21|62.21|63.82|61.82|0
1643358490000|2022-01-28 08:28:10|64.05|62.05|63.74|61.74|64.05|62.05|63.74|61.74|0
1643358500000|2022-01-28 08:28:20|63.55|61.55|63.44|61.44|63.55|61.55|63.36|61.36|0
1643358510000|2022-01-28 08:28:30|63.55|61.55|63.74|61.74|63.74|61.74|63.44|61.44|0
1643358520000|2022-01-28 08:28:40|63.59|61.59|63.74|61.74|63.74|61.74|63.59|61.59|0
1643358530000|2022-01-28 08:28:50|63.78|61.78|63.82|61.82|63.98|61.98|63.78|61.78|0
1643358540000|2022-01-28 08:29:00|63.74|61.74|63.9|61.9|63.9|61.9|63.74|61.74|0
1643358550000|2022-01-28 08:29:10|63.67|61.67|63.24|61.24|63.67|61.67|63.24|61.24|0
1643358560000|2022-01-28 08:29:20|63.13|61.13|63.01|61.01|63.24|61.24|63.01|61.01|0
1643358570000|2022-01-28 08:29:30|62.97|60.97|62.97|60.97|63.28|61.28|62.97|60.97|0
1643358580000|2022-01-28 08:29:40|62.9|60.9|63.05|61.05|63.05|61.05|62.9|60.9|0
1643358590000|2022-01-28 08:29:50|63.09|61.09|62.97|60.97|63.09|61.09|62.93|60.93|0
1643358600000|2022-01-28 08:30:00|62.82|60.82|63.28|61.28|63.28|61.28|62.78|60.78|0
1643358610000|2022-01-28 08:30:10|63.32|61.32|63.39|61.39|63.39|61.39|63.13|61.13|0
1643358620000|2022-01-28 08:30:20|63.59|61.59|63.43|61.43|63.66|61.66|63.43|61.43|0
1643358630000|2022-01-28 08:30:30|63.09|61.09|63.2|61.2|63.2|61.2|63.05|61.05|0
1643358640000|2022-01-28 08:30:40|63.13|61.13|63.2|61.2|63.24|61.24|63.13|61.13|0
1643358650000|2022-01-28 08:30:50|63.09|61.09|62.82|60.82|63.09|61.09|62.82|60.82|0
1643358660000|2022-01-28 08:31:00|62.78|60.78|62.9|60.9|62.9|60.9|62.74|60.74|0
1643358670000|2022-01-28 08:31:10|62.82|60.82|62.7|60.7|62.82|60.82|62.7|60.7|0
1643358680000|2022-01-28 08:31:20|62.59|60.59|62.59|60.59|62.59|60.59|62.51|60.51|0
1643358690000|2022-01-28 08:31:30|62.36|60.36|62.44|60.44|62.44|60.44|62.36|60.36|0
1643358700000|2022-01-28 08:31:40|62.51|60.51|62.4|60.4|62.59|60.59|62.4|60.4|0
1643358710000|2022-01-28 08:31:50|62.36|60.36|62.21|60.21|62.36|60.36|62.21|60.21|0
1643358720000|2022-01-28 08:32:00|62.02|60.02|61.98|59.98|62.06|60.06|61.98|59.98|0
1643358730000|2022-01-28 08:32:10|61.75|59.75|61.6|59.6|61.91|59.91|61.6|59.6|0
1643358740000|2022-01-28 08:32:20|61.71|59.71|61.98|59.98|61.98|59.98|61.68|59.68|0
1643358750000|2022-01-28 08:32:30|62.02|60.02|61.83|59.83|62.02|60.02|61.6|59.6|0
1643358760000|2022-01-28 08:32:40|61.75|59.75|62.13|60.13|62.17|60.17|61.75|59.75|0
1643358770000|2022-01-28 08:32:50|62.28|60.28|62.32|60.32|62.32|60.32|62.28|60.28|0
1643358780000|2022-01-28 08:33:00|62.28|60.28|62.51|60.51|62.51|60.51|62.13|60.13|0
1643358790000|2022-01-28 08:33:10|62.62|60.62|62.82|60.82|62.82|60.82|62.62|60.62|0
1643358800000|2022-01-28 08:33:20|62.78|60.78|62.51|60.51|62.78|60.78|62.51|60.51|0
1643358810000|2022-01-28 08:33:30|62.36|60.36|62.21|60.21|62.36|60.36|62.21|60.21|0
1643358820000|2022-01-28 08:33:40|62.13|60.13|61.9|59.9|62.13|60.13|61.9|59.9|0
1643358830000|2022-01-28 08:33:50|61.83|59.83|62.21|60.21|62.21|60.21|61.83|59.83|0
1643358840000|2022-01-28 08:34:00|62.32|60.32|62.36|60.36|62.44|60.44|62.32|60.32|0
1643358850000|2022-01-28 08:34:10|62.51|60.51|62.51|60.51|62.66|60.66|62.44|60.44|0
1643358860000|2022-01-28 08:34:20|62.28|60.28|62.21|60.21|62.28|60.28|62.09|60.09|0
1643358870000|2022-01-28 08:34:30|62.28|60.28|62.4|60.4|62.43|60.43|62.28|60.28|0
1643358880000|2022-01-28 08:34:40|62.59|60.59|62.28|60.28|62.59|60.59|62.28|60.28|0
1643358890000|2022-01-28 08:34:50|62.13|60.13|62.74|60.74|62.74|60.74|62.13|60.13|0
1643358900000|2022-01-28 08:35:00|63.01|61.01|63.35|61.35|63.35|61.35|63.01|61.01|0
1643358910000|2022-01-28 08:35:10|63.43|61.43|63.62|61.62|63.62|61.62|63.43|61.43|0
1643358920000|2022-01-28 08:35:20|63.58|61.58|63.93|61.93|63.93|61.93|63.58|61.58|0
1643358930000|2022-01-28 08:35:30|64.05|62.05|63.82|61.82|64.13|62.13|63.82|61.82|0
1643358940000|2022-01-28 08:35:40|63.89|61.89|64.05|62.05|64.05|62.05|63.85|61.85|0
1643358950000|2022-01-28 08:35:50|64.08|62.08|63.97|61.97|64.08|62.08|63.97|61.97|0
1643358960000|2022-01-28 08:36:00|63.89|61.89|64.01|62.01|64.01|62.01|63.81|61.81|0
1643358970000|2022-01-28 08:36:10|63.85|61.85|63.43|61.43|63.85|61.85|63.43|61.43|0
1643358980000|2022-01-28 08:36:20|63.51|61.51|63.27|61.27|63.51|61.51|63.27|61.27|0
1643358990000|2022-01-28 08:36:30|63.43|61.43|63.16|61.16|63.43|61.43|63.16|61.16|0
1643359000000|2022-01-28 08:36:40|63.2|61.2|63.2|61.2|63.2|61.2|63.16|61.16|0
1643359010000|2022-01-28 08:36:50|63.12|61.12|63.04|61.04|63.12|61.12|63.04|61.04|0
1643359020000|2022-01-28 08:37:00|62.97|60.97|63.04|61.04|63.2|61.2|62.97|60.97|0
1643359030000|2022-01-28 08:37:10|62.74|60.74|63.27|61.27|63.27|61.27|62.74|60.74|0
1643359040000|2022-01-28 08:37:20|63.74|61.74|63.46|61.46|63.74|61.74|63.46|61.46|0
1643359050000|2022-01-28 08:37:30|63.35|61.35|63.58|61.58|63.58|61.58|63.35|61.35|0
1643359060000|2022-01-28 08:37:40|63.5|61.5|63.43|61.43|63.58|61.58|63.43|61.43|0
1643359070000|2022-01-28 08:37:50|63.58|61.58|63.74|61.74|63.74|61.74|63.58|61.58|0
1643359080000|2022-01-28 08:38:00|63.66|61.66|63.04|61.04|63.66|61.66|63.04|61.04|0
1643359090000|2022-01-28 08:38:10|62.97|60.97|63.27|61.27|63.27|61.27|62.97|60.97|0
1643359100000|2022-01-28 08:38:20|63.35|61.35|64|62|64|62|63.35|61.35|0
1643359110000|2022-01-28 08:38:30|64.05|62.05|64.24|62.24|64.24|62.24|64.05|62.05|0
1643359120000|2022-01-28 08:38:40|64.28|62.28|64.2|62.2|64.32|62.32|64.2|62.2|0
1643359130000|2022-01-28 08:38:50|64.12|62.12|63.93|61.93|64.12|62.12|63.93|61.93|0
1643359140000|2022-01-28 08:39:00|63.85|61.85|63.46|61.46|63.85|61.85|63.43|61.43|0
1643359150000|2022-01-28 08:39:10|63.66|61.66|63.5|61.5|63.66|61.66|63.5|61.5|0
1643359160000|2022-01-28 08:39:20|63.58|61.58|63.89|61.89|63.89|61.89|63.58|61.58|0
1643359170000|2022-01-28 08:39:30|64.04|62.04|64.08|62.08|64.08|62.08|63.97|61.97|0
1643359180000|2022-01-28 08:39:40|64.2|62.2|64.31|62.31|64.31|62.31|64.2|62.2|0
1643359190000|2022-01-28 08:39:50|64.51|62.51|64.59|62.59|64.59|62.59|64.43|62.43|0
1643359200000|2022-01-28 08:40:00|64.67|62.67|64.67|62.67|64.67|62.67|64.47|62.47|0
1643359210000|2022-01-28 08:40:10|64.59|62.59|64.67|62.67|64.67|62.67|64.47|62.47|0
1643359220000|2022-01-28 08:40:20|64.7|62.7|64.74|62.74|64.82|62.82|64.7|62.7|0
1643359230000|2022-01-28 08:40:30|64.82|62.82|64.98|62.98|64.98|62.98|64.82|62.82|0
1643359240000|2022-01-28 08:40:40|64.9|62.9|64.82|62.82|64.98|62.98|64.82|62.82|0
1643359250000|2022-01-28 08:40:50|64.55|62.55|64.47|62.47|64.59|62.59|64.47|62.47|0
1643359260000|2022-01-28 08:41:00|64.43|62.43|64.67|62.67|64.67|62.67|64.39|62.39|0
1643359270000|2022-01-28 08:41:10|64.9|62.9|64.28|62.28|64.9|62.9|64.28|62.28|0
1643359280000|2022-01-28 08:41:20|64.24|62.24|63.97|61.97|64.24|62.24|63.97|61.97|0
1643359290000|2022-01-28 08:41:30|64.04|62.04|64.28|62.28|64.28|62.28|64.04|62.04|0
1643359300000|2022-01-28 08:41:40|64.35|62.35|64.28|62.28|64.51|62.51|64.28|62.28|0
1643359310000|2022-01-28 08:41:50|64.23|62.23|64.59|62.59|64.59|62.59|64.23|62.23|0
1643359320000|2022-01-28 08:42:00|64.28|62.28|64.28|62.28|64.28|62.28|64.2|62.2|0
1643359330000|2022-01-28 08:42:10|64.2|62.2|64.43|62.43|64.51|62.51|64.2|62.2|0
1643359340000|2022-01-28 08:42:20|64.51|62.51|64.23|62.23|64.59|62.59|64.23|62.23|0
1643359350000|2022-01-28 08:42:30|64.35|62.35|64.59|62.59|64.59|62.59|64.35|62.35|0
1643359360000|2022-01-28 08:42:40|64.74|62.74|64.82|62.82|64.82|62.82|64.74|62.74|0
1643359370000|2022-01-28 08:42:50|64.66|62.66|64.7|62.7|64.7|62.7|64.66|62.66|0
1643359380000|2022-01-28 08:43:00|64.66|62.66|64.74|62.74|64.82|62.82|64.66|62.66|0
1643359390000|2022-01-28 08:43:10|64.82|62.82|64.74|62.74|64.82|62.82|64.35|62.35|0
1643359400000|2022-01-28 08:43:20|64.82|62.82|64.98|62.98|64.98|62.98|64.82|62.82|0
1643359410000|2022-01-28 08:43:30|64.9|62.9|64.74|62.74|64.9|62.9|64.74|62.74|0
1643359420000|2022-01-28 08:43:40|64.98|62.98|64.82|62.82|65.13|63.13|64.82|62.82|0
1643359430000|2022-01-28 08:43:50|64.9|62.9|64.98|62.98|64.98|62.98|64.9|62.9|0
1643359440000|2022-01-28 08:44:00|64.9|62.9|64.98|62.98|64.98|62.98|64.9|62.9|0
1643359450000|2022-01-28 08:44:10|65.01|63.01|64.35|62.35|65.01|63.01|64.35|62.35|0
1643359460000|2022-01-28 08:44:20|64.51|62.51|64.2|62.2|64.51|62.51|64.16|62.16|0
1643359470000|2022-01-28 08:44:30|64.27|62.27|64.27|62.27|64.27|62.27|64.2|62.2|0
1643359480000|2022-01-28 08:44:40|64.12|62.12|64.15|62.15|64.23|62.23|64.12|62.12|0
1643359490000|2022-01-28 08:44:50|64.04|62.04|63.96|61.96|64.12|62.12|63.96|61.96|0
1643359500000|2022-01-28 08:45:00|64.04|62.04|63.65|61.65|64.04|62.04|63.65|61.65|0
1643359510000|2022-01-28 08:45:10|63.58|61.58|63.58|61.58|63.58|61.58|63.58|61.58|0
1643359520000|2022-01-28 08:45:20|63.65|61.65|63.65|61.65|63.81|61.81|63.58|61.58|0
1643359530000|2022-01-28 08:45:30|63.58|61.58|63.5|61.5|63.58|61.58|63.5|61.5|0
1643359540000|2022-01-28 08:45:40|63.46|61.46|63.34|61.34|63.46|61.46|63.34|61.34|0
1643359550000|2022-01-28 08:45:50|63.42|61.42|63.96|61.96|63.96|61.96|63.42|61.42|0
1643359560000|2022-01-28 08:46:00|64.04|62.04|64.19|62.19|64.19|62.19|64|62|0
1643359570000|2022-01-28 08:46:10|64.12|62.12|64.04|62.04|64.12|62.12|64.04|62.04|0
1643359580000|2022-01-28 08:46:20|64.12|62.12|63.88|61.88|64.12|62.12|63.84|61.84|0
1643359590000|2022-01-28 08:46:30|63.73|61.73|64.27|62.27|64.27|62.27|63.73|61.73|0
1643359600000|2022-01-28 08:46:40|64.23|62.23|64.43|62.43|64.43|62.43|64.19|62.19|0
1643359610000|2022-01-28 08:46:50|64.35|62.35|64.46|62.46|64.46|62.46|64.35|62.35|0
1643359620000|2022-01-28 08:47:00|64.54|62.54|64.74|62.74|64.82|62.82|64.54|62.54|0
1643359630000|2022-01-28 08:47:10|64.78|62.78|64.89|62.89|64.89|62.89|64.66|62.66|0
1643359640000|2022-01-28 08:47:20|64.97|62.97|65.48|63.48|65.48|63.48|64.97|62.97|0
1643359650000|2022-01-28 08:47:30|65.37|63.37|65.52|63.52|65.52|63.52|65.37|63.37|0
1643359660000|2022-01-28 08:47:40|65.44|63.44|65.6|63.6|65.6|63.6|65.44|63.44|0
1643359670000|2022-01-28 08:47:50|65.52|63.52|65.6|63.6|65.64|63.64|65.52|63.52|0
1643359680000|2022-01-28 08:48:00|65.92|63.92|66.75|64.75|66.75|64.75|65.92|63.92|0
1643359690000|2022-01-28 08:48:10|66.23|64.23|66.39|64.39|66.47|64.47|66.23|64.23|0
1643359700000|2022-01-28 08:48:20|66.23|64.23|66.15|64.15|66.23|64.23|66.08|64.08|0
1643359710000|2022-01-28 08:48:30|66.47|64.47|66.47|64.47|66.55|64.55|66.47|64.47|0
1643359720000|2022-01-28 08:48:40|66.39|64.39|66.39|64.39|66.47|64.47|66.39|64.39|0
1643359730000|2022-01-28 08:48:50|66.15|64.15|66.15|64.15|66.31|64.31|66.15|64.15|0
1643359740000|2022-01-28 08:49:00|66|64|65.56|63.56|66|64|65.52|63.52|0
1643359750000|2022-01-28 08:49:10|65.52|63.52|65.44|63.44|65.52|63.52|65.44|63.44|0
1643359760000|2022-01-28 08:49:20|65.29|63.29|65.13|63.13|65.32|63.32|65.13|63.13|0
1643359770000|2022-01-28 08:49:30|64.97|62.97|64.89|62.89|65.05|63.05|64.89|62.89|0
1643359780000|2022-01-28 08:49:40|64.74|62.74|64.89|62.89|64.89|62.89|64.74|62.74|0
1643359790000|2022-01-28 08:49:50|65.24|63.24|65.05|63.05|65.24|63.24|65.05|63.05|0
1643359800000|2022-01-28 08:50:00|64.81|62.81|64.5|62.5|64.81|62.81|64.5|62.5|0
1643359810000|2022-01-28 08:50:10|64.66|62.66|65.13|63.13|65.13|63.13|64.66|62.66|0
1643359820000|2022-01-28 08:50:20|64.97|62.97|64.97|62.97|64.97|62.97|64.93|62.93|0
1643359830000|2022-01-28 08:50:30|65.05|63.05|65.64|63.64|65.64|63.64|65.05|63.05|0
1643359840000|2022-01-28 08:50:40|65.48|63.48|65.76|63.76|65.76|63.76|65.48|63.48|0
1643359850000|2022-01-28 08:50:50|65.87|63.87|65.87|63.87|65.95|63.95|65.87|63.87|0
1643359860000|2022-01-28 08:51:00|65.84|63.84|66.03|64.03|66.07|64.07|65.84|63.84|0
1643359870000|2022-01-28 08:51:10|66.15|64.15|66.23|64.23|66.23|64.23|66.03|64.03|0
1643359880000|2022-01-28 08:51:20|66.15|64.15|65.76|63.76|66.15|64.15|65.76|63.76|0
1643359890000|2022-01-28 08:51:30|65.84|63.84|65.99|63.99|65.99|63.99|65.79|63.79|0
1643359900000|2022-01-28 08:51:40|66.07|64.07|65.84|63.84|66.07|64.07|65.6|63.6|0
1643359910000|2022-01-28 08:51:50|65.79|63.79|65.6|63.6|65.79|63.79|65.6|63.6|0
1643359920000|2022-01-28 08:52:00|65.68|63.68|65.83|63.83|65.91|63.91|65.68|63.68|0
1643359930000|2022-01-28 08:52:10|65.87|63.87|65.91|63.91|65.91|63.91|65.87|63.87|0
1643359940000|2022-01-28 08:52:20|65.83|63.83|65.68|63.68|65.99|63.99|65.68|63.68|0
1643359950000|2022-01-28 08:52:30|65.6|63.6|65.52|63.52|65.6|63.6|65.44|63.44|0
1643359960000|2022-01-28 08:52:40|65.44|63.44|65.28|63.28|65.44|63.44|65.28|63.28|0
1643359970000|2022-01-28 08:52:50|65.32|63.32|65.28|63.28|65.44|63.44|65.28|63.28|0
1643359980000|2022-01-28 08:53:00|65.24|63.24|65.36|63.36|65.44|63.44|65.24|63.24|0
1643359990000|2022-01-28 08:53:10|65.4|63.4|65.28|63.28|65.4|63.4|65.28|63.28|0
1643360000000|2022-01-28 08:53:20|65.44|63.44|65.36|63.36|65.44|63.44|65.36|63.36|0
1643360010000|2022-01-28 08:53:30|65.2|63.2|64.89|62.89|65.2|63.2|64.81|62.81|0
1643360020000|2022-01-28 08:53:40|64.97|62.97|65.05|63.05|65.12|63.12|64.97|62.97|0
1643360030000|2022-01-28 08:53:50|64.89|62.89|65.01|63.01|65.01|63.01|64.89|62.89|0
1643360040000|2022-01-28 08:54:00|64.97|62.97|65.05|63.05|65.2|63.2|64.97|62.97|0
1643360050000|2022-01-28 08:54:10|65.12|63.12|65.12|63.12|65.12|63.12|65.08|63.08|0
1643360060000|2022-01-28 08:54:20|65.24|63.24|65.52|63.52|65.52|63.52|65.24|63.24|0
1643360070000|2022-01-28 08:54:30|65.55|63.55|65.55|63.55|65.63|63.63|65.44|63.44|0
1643360080000|2022-01-28 08:54:40|65.44|63.44|65.6|63.6|65.6|63.6|65.44|63.44|0
1643360090000|2022-01-28 08:54:50|65.87|63.87|65.91|63.91|65.91|63.91|65.75|63.75|0
1643360100000|2022-01-28 08:55:00|66.07|64.07|65.75|63.75|66.07|64.07|65.75|63.75|0
1643360110000|2022-01-28 08:55:10|65.63|63.63|65.91|63.91|65.91|63.91|65.63|63.63|0
1643360120000|2022-01-28 08:55:20|65.99|63.99|65.67|63.67|65.99|63.99|65.67|63.67|0
1643360130000|2022-01-28 08:55:30|65.6|63.6|65.55|63.55|65.67|63.67|65.55|63.55|0
1643360140000|2022-01-28 08:55:40|65.52|63.52|65.52|63.52|65.59|63.59|65.52|63.52|0
1643360150000|2022-01-28 08:55:50|65.59|63.59|65.44|63.44|65.75|63.75|65.44|63.44|0
1643360160000|2022-01-28 08:56:00|65.52|63.52|65.44|63.44|65.59|63.59|65.44|63.44|0
1643360170000|2022-01-28 08:56:10|65.59|63.59|65.75|63.75|65.75|63.75|65.55|63.55|0
1643360180000|2022-01-28 08:56:20|65.63|63.63|65.47|63.47|65.63|63.63|65.47|63.47|0
1643360190000|2022-01-28 08:56:30|65.08|63.08|65.08|63.08|65.12|63.12|65.08|63.08|0
1643360200000|2022-01-28 08:56:40|64.81|62.81|64.65|62.65|64.85|62.85|64.65|62.65|0
1643360210000|2022-01-28 08:56:50|64.73|62.73|64.61|62.61|64.73|62.73|64.61|62.61|0
1643360220000|2022-01-28 08:57:00|64.73|62.73|64.65|62.65|64.81|62.81|64.65|62.65|0
1643360230000|2022-01-28 08:57:10|64.14|62.14|64.26|62.26|64.26|62.26|63.99|61.99|0
1643360240000|2022-01-28 08:57:20|64.18|62.18|64.26|62.26|64.26|62.26|64.18|62.18|0
1643360250000|2022-01-28 08:57:30|64.3|62.3|64.42|62.42|64.42|62.42|64.3|62.3|0
1643360260000|2022-01-28 08:57:40|64.34|62.34|64.77|62.77|64.77|62.77|64.3|62.3|0
1643360270000|2022-01-28 08:57:50|65.04|63.04|65.32|63.32|65.32|63.32|65.04|63.04|0
1643360280000|2022-01-28 08:58:00|65.24|63.24|65.28|63.28|65.28|63.28|65.04|63.04|0
1643360290000|2022-01-28 08:58:10|65.47|63.47|65.83|63.83|65.95|63.95|65.47|63.47|0
1643360300000|2022-01-28 08:58:20|65.91|63.91|65.75|63.75|65.95|63.95|65.75|63.75|0
1643360310000|2022-01-28 08:58:30|65.83|63.83|66.15|64.15|66.15|64.15|65.83|63.83|0
1643360320000|2022-01-28 08:58:40|66.07|64.07|66.07|64.07|66.1|64.1|66.07|64.07|0
1643360330000|2022-01-28 08:58:50|65.99|63.99|66.23|64.23|66.23|64.23|65.91|63.91|0
1643360340000|2022-01-28 08:59:00|66.26|64.26|66.03|64.03|66.26|64.26|65.99|63.99|0
1643360350000|2022-01-28 08:59:10|66.15|64.15|66.23|64.23|66.23|64.23|66.15|64.15|0
1643360360000|2022-01-28 08:59:20|66.15|64.15|66.22|64.22|66.23|64.23|66.15|64.15|0
1643360370000|2022-01-28 08:59:30|66.3|64.3|66.22|64.22|66.3|64.3|66.22|64.22|0
1643360380000|2022-01-28 08:59:40|66.46|64.46|66.54|64.54|66.54|64.54|66.46|64.46|0
1643360390000|2022-01-28 08:59:50|66.07|64.07|66.18|64.18|66.18|64.18|66.07|64.07|0
1643360400000|2022-01-28 09:00:00|65.95|63.95|66.15|64.15|66.15|64.15|65.91|63.91|0
1643360410000|2022-01-28 09:00:10|66.22|64.22|66.14|64.14|66.22|64.22|65.75|63.75|0
1643360420000|2022-01-28 09:00:20|65.83|63.83|66.02|64.02|66.02|64.02|65.83|63.83|0
1643360430000|2022-01-28 09:00:30|66.07|64.07|66.26|64.26|66.26|64.26|65.94|63.94|0
1643360440000|2022-01-28 09:00:40|66.14|64.14|66.5|64.5|66.5|64.5|66.14|64.14|0
1643360450000|2022-01-28 09:00:50|66.34|64.34|66.78|64.78|66.78|64.78|66.34|64.34|0
1643360460000|2022-01-28 09:01:00|66.86|64.86|66.66|64.66|66.86|64.86|66.66|64.66|0
1643360470000|2022-01-28 09:01:10|66.46|64.46|66.14|64.14|66.46|64.46|66.14|64.14|0
1643360480000|2022-01-28 09:01:20|66.06|64.06|65.83|63.83|66.06|64.06|65.71|63.71|0
1643360490000|2022-01-28 09:01:30|65.87|63.87|65.83|63.83|65.91|63.91|65.83|63.83|0
1643360500000|2022-01-28 09:01:40|65.67|63.67|65.59|63.59|65.67|63.67|65.55|63.55|0
1643360510000|2022-01-28 09:01:50|65.67|63.67|65.43|63.43|65.67|63.67|65.35|63.35|0
1643360520000|2022-01-28 09:02:00|65.47|63.47|65.39|63.39|65.47|63.47|65.39|63.39|0
1643360530000|2022-01-28 09:02:10|65.55|63.55|65.31|63.31|65.55|63.55|65.31|63.31|0
1643360540000|2022-01-28 09:02:20|65.2|63.2|65.12|63.12|65.27|63.27|65.12|63.12|0
1643360550000|2022-01-28 09:02:30|65.2|63.2|65.08|63.08|65.2|63.2|65.08|63.08|0
1643360560000|2022-01-28 09:02:40|65.04|63.04|64.8|62.8|65.04|63.04|64.8|62.8|0
1643360570000|2022-01-28 09:02:50|64.65|62.65|65.12|63.12|65.12|63.12|64.65|62.65|0
1643360580000|2022-01-28 09:03:00|65.08|63.08|65|63|65.15|63.15|65|63|0
1643360590000|2022-01-28 09:03:10|64.73|62.73|65.12|63.12|65.2|63.2|64.73|62.73|0
1643360600000|2022-01-28 09:03:20|65.2|63.2|65.2|63.2|65.2|63.2|65.12|63.12|0
1643360610000|2022-01-28 09:03:30|65.27|63.27|65.19|63.19|65.27|63.27|65.19|63.19|0
1643360620000|2022-01-28 09:03:40|65.35|63.35|65.35|63.35|65.35|63.35|65.35|63.35|0
1643360630000|2022-01-28 09:03:50|65.12|63.12|64.41|62.41|65.12|63.12|64.41|62.41|0
1643360640000|2022-01-28 09:04:00|64.26|62.26|64.14|62.14|64.26|62.26|64.1|62.1|0
1643360650000|2022-01-28 09:04:10|64.33|62.33|64.53|62.53|64.72|62.72|64.33|62.33|0
1643360660000|2022-01-28 09:04:20|64.45|62.45|64.33|62.33|64.49|62.49|64.33|62.33|0
1643360670000|2022-01-28 09:04:30|64.37|62.37|64.1|62.1|64.37|62.37|64.1|62.1|0
1643360680000|2022-01-28 09:04:40|64.02|62.02|64.18|62.18|64.18|62.18|64.02|62.02|0
1643360690000|2022-01-28 09:04:50|64.26|62.26|64.14|62.14|64.26|62.26|64.1|62.1|0
1643360700000|2022-01-28 09:05:00|64.1|62.1|64.41|62.41|64.41|62.41|64.1|62.1|0
1643360710000|2022-01-28 09:05:10|64.18|62.18|63.95|61.95|64.18|62.18|63.95|61.95|0
1643360720000|2022-01-28 09:05:20|63.64|61.64|63.79|61.79|63.79|61.79|63.6|61.6|0
1643360730000|2022-01-28 09:05:30|63.71|61.71|63.79|61.79|63.79|61.79|63.64|61.64|0
1643360740000|2022-01-28 09:05:40|63.83|61.83|63.79|61.79|63.83|61.83|63.79|61.79|0
1643360750000|2022-01-28 09:05:50|63.71|61.71|64.02|62.02|64.02|62.02|63.64|61.64|0
1643360760000|2022-01-28 09:06:00|63.87|61.87|63.79|61.79|63.87|61.87|63.79|61.79|0
1643360770000|2022-01-28 09:06:10|63.67|61.67|63.71|61.71|63.71|61.71|63.67|61.67|0
1643360780000|2022-01-28 09:06:20|63.52|61.52|63.29|61.29|63.52|61.52|63.29|61.29|0
1643360790000|2022-01-28 09:06:30|63.33|61.33|63.48|61.48|63.48|61.48|63.33|61.33|0
1643360800000|2022-01-28 09:06:40|63.64|61.64|63.87|61.87|63.9|61.9|63.64|61.64|0
1643360810000|2022-01-28 09:06:50|64.02|62.02|63.94|61.94|64.02|62.02|63.87|61.87|0
1643360820000|2022-01-28 09:07:00|63.63|61.63|63.63|61.63|63.63|61.63|63.63|61.63|0
1643360830000|2022-01-28 09:07:10|63.79|61.79|64.18|62.18|64.18|62.18|63.79|61.79|0
1643360840000|2022-01-28 09:07:20|64.1|62.1|63.52|61.52|64.1|62.1|63.52|61.52|0
1643360850000|2022-01-28 09:07:30|63.25|61.25|62.75|60.75|63.25|61.25|62.75|60.75|0
1643360860000|2022-01-28 09:07:40|62.87|60.87|62.64|60.64|62.87|60.87|62.64|60.64|0
1643360870000|2022-01-28 09:07:50|62.79|60.79|62.87|60.87|62.87|60.87|62.71|60.71|0
1643360880000|2022-01-28 09:08:00|62.94|60.94|63.13|61.13|63.17|61.17|62.94|60.94|0
1643360890000|2022-01-28 09:08:10|63.25|61.25|62.79|60.79|63.25|61.25|62.79|60.79|0
1643360900000|2022-01-28 09:08:20|62.87|60.87|62.98|60.98|62.98|60.98|62.75|60.75|0
1643360910000|2022-01-28 09:08:30|62.94|60.94|63.02|61.02|63.02|61.02|62.87|60.87|0
1643360920000|2022-01-28 09:08:40|62.94|60.94|63.21|61.21|63.4|61.4|62.94|60.94|0
1643360930000|2022-01-28 09:08:50|63.13|61.13|63.02|61.02|63.13|61.13|63.02|61.02|0
1643360940000|2022-01-28 09:09:00|62.94|60.94|63.09|61.09|63.09|61.09|62.94|60.94|0
1643360950000|2022-01-28 09:09:10|63.02|61.02|62.94|60.94|63.09|61.09|62.94|60.94|0
1643360960000|2022-01-28 09:09:20|63.17|61.17|63.25|61.25|63.25|61.25|63.17|61.17|0
1643360970000|2022-01-28 09:09:30|63.32|61.32|62.98|60.98|63.32|61.32|62.98|60.98|0
1643360980000|2022-01-28 09:09:40|63.09|61.09|63.17|61.17|63.17|61.17|62.94|60.94|0
1643360990000|2022-01-28 09:09:50|63.25|61.25|63.48|61.48|63.48|61.48|63.25|61.25|0
1643361000000|2022-01-28 09:10:00|63.4|61.4|63.32|61.32|63.4|61.4|63.32|61.32|0
1643361010000|2022-01-28 09:10:10|63.4|61.4|63.56|61.56|63.56|61.56|63.4|61.4|0
1643361020000|2022-01-28 09:10:20|63.48|61.48|63.4|61.4|63.48|61.48|63.4|61.4|0
1643361030000|2022-01-28 09:10:30|63.48|61.48|64.02|62.02|64.02|62.02|63.48|61.48|0
1643361040000|2022-01-28 09:10:40|64.21|62.21|64.41|62.41|64.41|62.41|64.21|62.21|0
1643361050000|2022-01-28 09:10:50|64.37|62.37|64.37|62.37|64.41|62.41|64.33|62.33|0
1643361060000|2022-01-28 09:11:00|64.41|62.41|64.37|62.37|64.41|62.41|64.37|62.37|0
1643361070000|2022-01-28 09:11:10|64.56|62.56|64.48|62.48|64.56|62.56|64.48|62.48|0
1643361080000|2022-01-28 09:11:20|64.64|62.64|64.95|62.95|64.95|62.95|64.64|62.64|0
1643361090000|2022-01-28 09:11:30|65.19|63.19|65.27|63.27|65.27|63.27|65.19|63.19|0
1643361100000|2022-01-28 09:11:40|65.42|63.42|65.35|63.35|65.42|63.42|65.35|63.35|0
1643361110000|2022-01-28 09:11:50|65.5|63.5|65.35|63.35|65.5|63.5|65.35|63.35|0
1643361120000|2022-01-28 09:12:00|65.5|63.5|65.19|63.19|65.5|63.5|65.19|63.19|0
1643361130000|2022-01-28 09:12:10|65.35|63.35|65.27|63.27|65.35|63.35|65.19|63.19|0
1643361140000|2022-01-28 09:12:20|65.34|63.34|65.27|63.27|65.34|63.34|65.27|63.27|0
1643361150000|2022-01-28 09:12:30|65.23|63.23|65.27|63.27|65.27|63.27|65.23|63.23|0
1643361160000|2022-01-28 09:12:40|65.11|63.11|65.27|63.27|65.27|63.27|64.95|62.95|0
1643361170000|2022-01-28 09:12:50|65.19|63.19|65.74|63.74|65.74|63.74|65.11|63.11|0
1643361180000|2022-01-28 09:13:00|65.82|63.82|65.7|63.7|65.82|63.82|65.66|63.66|0
1643361190000|2022-01-28 09:13:10|65.66|63.66|65.82|63.82|65.82|63.82|65.66|63.66|0
1643361200000|2022-01-28 09:13:20|65.74|63.74|66.21|64.21|66.21|64.21|65.74|63.74|0
1643361210000|2022-01-28 09:13:30|65.86|63.86|65.85|63.85|65.9|63.9|65.85|63.85|0
1643361220000|2022-01-28 09:13:40|66.09|64.09|66.85|64.85|66.85|64.85|66.09|64.09|0
1643361230000|2022-01-28 09:13:50|66.93|64.93|66.89|64.89|66.93|64.93|66.89|64.89|0
1643361240000|2022-01-28 09:14:00|66.97|64.97|66.89|64.89|66.97|64.97|66.85|64.85|0
1643361250000|2022-01-28 09:14:10|66.93|64.93|67.01|65.01|67.01|65.01|66.77|64.77|0
1643361260000|2022-01-28 09:14:20|67.21|65.21|67.53|65.53|67.53|65.53|67.21|65.21|0
1643361270000|2022-01-28 09:14:30|67.65|65.65|67.49|65.49|67.65|65.65|67.49|65.49|0
1643361280000|2022-01-28 09:14:40|67.53|65.53|67.81|65.81|67.81|65.81|67.53|65.53|0
1643361290000|2022-01-28 09:14:50|67.57|65.57|67.49|65.49|67.57|65.57|67.41|65.41|0
1643361300000|2022-01-28 09:15:00|67.41|65.41|67.53|65.53|67.65|65.65|67.41|65.41|0
1643361310000|2022-01-28 09:15:10|67.33|65.33|67.98|65.98|67.98|65.98|67.33|65.33|0
1643361320000|2022-01-28 09:15:20|67.89|65.89|68.14|66.14|68.14|66.14|67.89|65.89|0
1643361330000|2022-01-28 09:15:30|68.06|66.06|68.01|66.01|68.09|66.09|68.01|66.01|0
1643361340000|2022-01-28 09:15:40|67.89|65.89|68.06|66.06|68.06|66.06|67.85|65.85|0
1643361350000|2022-01-28 09:15:50|67.81|65.81|67.73|65.73|67.89|65.89|67.73|65.73|0
1643361360000|2022-01-28 09:16:00|67.65|65.65|67.41|65.41|67.65|65.65|67.41|65.41|0
1643361370000|2022-01-28 09:16:10|67.49|65.49|67.49|65.49|67.57|65.57|67.49|65.49|0
1643361380000|2022-01-28 09:16:20|67.33|65.33|67.17|65.17|67.33|65.33|67.17|65.17|0
1643361390000|2022-01-28 09:16:30|67.09|65.09|67.25|65.25|67.25|65.25|67.09|65.09|0
1643361400000|2022-01-28 09:16:40|67.33|65.33|67.41|65.41|67.41|65.41|67.33|65.33|0
1643361410000|2022-01-28 09:16:50|67.33|65.33|67.21|65.21|67.33|65.33|67.01|65.01|0
1643361420000|2022-01-28 09:17:00|67.25|65.25|67.25|65.25|67.25|65.25|67.09|65.09|0
1643361430000|2022-01-28 09:17:10|67.21|65.21|67.17|65.17|67.21|65.21|67.17|65.17|0
1643361440000|2022-01-28 09:17:20|67.09|65.09|67.17|65.17|67.25|65.25|67.09|65.09|0
1643361450000|2022-01-28 09:17:30|67.01|65.01|67.17|65.17|67.17|65.17|67.01|65.01|0
1643361460000|2022-01-28 09:17:40|67.09|65.09|66.85|64.85|67.17|65.17|66.85|64.85|0
1643361470000|2022-01-28 09:17:50|66.97|64.97|67.01|65.01|67.01|65.01|66.93|64.93|0
1643361480000|2022-01-28 09:18:00|66.61|64.61|66.53|64.53|66.61|64.61|66.37|64.37|0
1643361490000|2022-01-28 09:18:10|66.37|64.37|66.29|64.29|66.37|64.37|66.21|64.21|0
1643361500000|2022-01-28 09:18:20|66.37|64.37|66.25|64.25|66.37|64.37|66.25|64.25|0
1643361510000|2022-01-28 09:18:30|66.21|64.21|66.37|64.37|66.45|64.45|66.21|64.21|0
1643361520000|2022-01-28 09:18:40|66.33|64.33|66.37|64.37|66.37|64.37|66.29|64.29|0
1643361530000|2022-01-28 09:18:50|66.45|64.45|66.45|64.45|66.45|64.45|66.45|64.45|0
1643361540000|2022-01-28 09:19:00|66.37|64.37|66.45|64.45|66.45|64.45|66.21|64.21|0
1643361550000|2022-01-28 09:19:10|66.41|64.41|66.33|64.33|66.41|64.41|66.09|64.09|0
1643361560000|2022-01-28 09:19:20|66.29|64.29|66.13|64.13|66.29|64.29|66.05|64.05|0
1643361570000|2022-01-28 09:19:30|66.29|64.29|66.05|64.05|66.29|64.29|66.05|64.05|0
1643361580000|2022-01-28 09:19:40|66.21|64.21|66.13|64.13|66.25|64.25|66.13|64.13|0
1643361590000|2022-01-28 09:19:50|66.09|64.09|66.17|64.17|66.21|64.21|66.09|64.09|0
1643361600000|2022-01-28 09:20:00|66.13|64.13|65.89|63.89|66.13|64.13|65.89|63.89|0
1643361610000|2022-01-28 09:20:10|65.93|63.93|66.21|64.21|66.21|64.21|65.93|63.93|0
1643361620000|2022-01-28 09:20:20|66.25|64.25|66.25|64.25|66.25|64.25|66.13|64.13|0
1643361630000|2022-01-28 09:20:30|66.29|64.29|66.21|64.21|66.29|64.29|66.05|64.05|0
1643361640000|2022-01-28 09:20:40|66.09|64.09|66.21|64.21|66.21|64.21|66.09|64.09|0
1643361650000|2022-01-28 09:20:50|66.4|64.4|66.17|64.17|66.4|64.4|66.17|64.17|0
1643361660000|2022-01-28 09:21:00|66.25|64.25|66.05|64.05|66.25|64.25|66.05|64.05|0
1643361670000|2022-01-28 09:21:10|66.09|64.09|65.89|63.89|66.09|64.09|65.89|63.89|0
1643361680000|2022-01-28 09:21:20|65.81|63.81|65.89|63.89|65.89|63.89|65.81|63.81|0
1643361690000|2022-01-28 09:21:30|65.97|63.97|65.85|63.85|66.05|64.05|65.85|63.85|0
1643361700000|2022-01-28 09:21:40|65.89|63.89|65.81|63.81|65.89|63.89|65.81|63.81|0
1643361710000|2022-01-28 09:21:50|65.65|63.65|65.65|63.65|65.65|63.65|65.53|63.53|0
1643361720000|2022-01-28 09:22:00|65.61|63.61|65.97|63.97|65.97|63.97|65.61|63.61|0
1643361730000|2022-01-28 09:22:10|66.13|64.13|66.16|64.16|66.16|64.16|66.05|64.05|0
1643361740000|2022-01-28 09:22:20|66.09|64.09|66.05|64.05|66.16|64.16|66.05|64.05|0
1643361750000|2022-01-28 09:22:30|66.21|64.21|66.44|64.44|66.44|64.44|66.21|64.21|0
1643361760000|2022-01-28 09:22:40|66.72|64.72|66.8|64.8|66.8|64.8|66.68|64.68|0
1643361770000|2022-01-28 09:22:50|66.68|64.68|67|65|67|65|66.64|64.64|0
1643361780000|2022-01-28 09:23:00|66.96|64.96|67.56|65.56|67.56|65.56|66.96|64.96|0
1643361790000|2022-01-28 09:23:10|67.52|65.52|67.48|65.48|67.52|65.52|67.4|65.4|0
1643361800000|2022-01-28 09:23:20|67.81|65.81|67.89|65.89|67.89|65.89|67.73|65.73|0
1643361810000|2022-01-28 09:23:30|67.68|65.68|67.81|65.81|67.81|65.81|67.48|65.48|0
1643361820000|2022-01-28 09:23:40|67.65|65.65|67.56|65.56|67.65|65.65|67.56|65.56|0
1643361830000|2022-01-28 09:23:50|67.52|65.52|67.48|65.48|67.52|65.52|67.44|65.44|0
1643361840000|2022-01-28 09:24:00|67.44|65.44|67.24|65.24|67.44|65.44|67.16|65.16|0
1643361850000|2022-01-28 09:24:10|67.16|65.16|66.68|64.68|67.16|65.16|66.68|64.68|0
1643361860000|2022-01-28 09:24:20|66.52|64.52|66.6|64.6|66.64|64.64|66.52|64.52|0
1643361870000|2022-01-28 09:24:30|66.68|64.68|66.68|64.68|66.68|64.68|66.68|64.68|0
1643361880000|2022-01-28 09:24:40|66.52|64.52|66.68|64.68|66.76|64.76|66.52|64.52|0
1643361890000|2022-01-28 09:24:50|66.6|64.6|66.6|64.6|66.6|64.6|66.6|64.6|0
1643361900000|2022-01-28 09:25:00|66.64|64.64|66.36|64.36|66.64|64.64|66.36|64.36|0
1643361910000|2022-01-28 09:25:10|66.52|64.52|67.16|65.16|67.16|65.16|66.52|64.52|0
1643361920000|2022-01-28 09:25:20|66.96|64.96|67.04|65.04|67.04|65.04|66.84|64.84|0
1643361930000|2022-01-28 09:25:30|66.92|64.92|66.64|64.64|66.92|64.92|66.64|64.64|0
1643361940000|2022-01-28 09:25:40|66.56|64.56|66.52|64.52|66.56|64.56|66.52|64.52|0
1643361950000|2022-01-28 09:25:50|66.48|64.48|66.28|64.28|66.48|64.48|66.28|64.28|0
1643361960000|2022-01-28 09:26:00|66.16|64.16|66.28|64.28|66.28|64.28|66.16|64.16|0
1643361970000|2022-01-28 09:26:10|66.44|64.44|66.56|64.56|66.6|64.6|66.44|64.44|0
1643361980000|2022-01-28 09:26:20|66.64|64.64|66.52|64.52|66.64|64.64|66.52|64.52|0
1643361990000|2022-01-28 09:26:30|66.68|64.68|66.68|64.68|66.76|64.76|66.6|64.6|0
1643362000000|2022-01-28 09:26:40|66.8|64.8|66.84|64.84|66.84|64.84|66.72|64.72|0
1643362010000|2022-01-28 09:26:50|66.92|64.92|66.44|64.44|66.92|64.92|66.36|64.36|0
1643362020000|2022-01-28 09:27:00|66.52|64.52|66.44|64.44|66.52|64.52|66.4|64.4|0
1643362030000|2022-01-28 09:27:10|66.48|64.48|66.6|64.6|66.68|64.68|66.48|64.48|0
1643362040000|2022-01-28 09:27:20|66.52|64.52|66.4|64.4|66.52|64.52|66.4|64.4|0
1643362050000|2022-01-28 09:27:30|66.36|64.36|66.36|64.36|66.36|64.36|66.28|64.28|0
1643362060000|2022-01-28 09:27:40|66.52|64.52|66.44|64.44|66.52|64.52|66.4|64.4|0
1643362070000|2022-01-28 09:27:50|66.52|64.52|66.36|64.36|66.52|64.52|66.36|64.36|0
1643362080000|2022-01-28 09:28:00|66.16|64.16|66.2|64.2|66.2|64.2|66.12|64.12|0
1643362090000|2022-01-28 09:28:10|66.28|64.28|66.2|64.2|66.28|64.28|66.2|64.2|0
1643362100000|2022-01-28 09:28:20|66.24|64.24|66.28|64.28|66.28|64.28|66.2|64.2|0
1643362110000|2022-01-28 09:28:30|66.32|64.32|66.68|64.68|66.68|64.68|66.32|64.32|0
1643362120000|2022-01-28 09:28:40|66.52|64.52|66.36|64.36|66.52|64.52|66.36|64.36|0
1643362130000|2022-01-28 09:28:50|66.32|64.32|66.28|64.28|66.44|64.44|66.28|64.28|0
1643362140000|2022-01-28 09:29:00|66.24|64.24|65.76|63.76|66.24|64.24|65.76|63.76|0
1643362150000|2022-01-28 09:29:10|65.8|63.8|65.88|63.88|65.88|63.88|65.8|63.8|0
1643362160000|2022-01-28 09:29:20|65.8|63.8|65.41|63.41|65.8|63.8|65.41|63.41|0
1643362170000|2022-01-28 09:29:30|65.29|63.29|65.17|63.17|65.29|63.29|65.17|63.17|0
1643362180000|2022-01-28 09:29:40|65.41|63.41|65.25|63.25|65.41|63.41|65.25|63.25|0
1643362190000|2022-01-28 09:29:50|65.17|63.17|65.09|63.09|65.17|63.17|65.09|63.09|0
1643362200000|2022-01-28 09:30:00|65.02|63.02|65.25|63.25|65.25|63.25|65.02|63.02|0
1643362210000|2022-01-28 09:30:10|65.65|63.65|65.65|63.65|65.65|63.65|65.49|63.49|0
1643362220000|2022-01-28 09:30:20|65.49|63.49|65.88|63.88|65.88|63.88|65.49|63.49|0
1643362230000|2022-01-28 09:30:30|65.76|63.76|65.76|63.76|65.76|63.76|65.72|63.72|0
1643362240000|2022-01-28 09:30:40|65.88|63.88|65.96|63.96|65.96|63.96|65.57|63.57|0
1643362250000|2022-01-28 09:30:50|64.97|62.97|67.39|65.39|67.39|65.39|64.97|62.97|0
1643362260000|2022-01-28 09:31:00|67.47|65.47|67.63|65.63|67.63|65.63|67.43|65.43|0
1643362270000|2022-01-28 09:31:10|67.71|65.71|67.79|65.79|67.79|65.79|67.63|65.63|0
1643362280000|2022-01-28 09:31:20|67.63|65.63|67.71|65.71|67.71|65.71|67.63|65.63|0
1643362290000|2022-01-28 09:31:30|67.55|65.55|67.23|65.23|67.55|65.55|67.15|65.15|0
1643362300000|2022-01-28 09:31:40|67.27|65.27|66.99|64.99|67.27|65.27|66.91|64.91|0
1643362310000|2022-01-28 09:31:50|66.87|64.87|66.87|64.87|66.87|64.87|66.83|64.83|0
1643362320000|2022-01-28 09:32:00|66.71|64.71|66.36|64.36|66.71|64.71|66.36|64.36|0
1643362330000|2022-01-28 09:32:10|66.44|64.44|65.88|63.88|66.44|64.44|65.88|63.88|0
1643362340000|2022-01-28 09:32:20|65.65|63.65|65.65|63.65|65.8|63.8|65.65|63.65|0
1643362350000|2022-01-28 09:32:30|65.68|63.68|65.57|63.57|65.84|63.84|65.57|63.57|0
1643362360000|2022-01-28 09:32:40|65.92|63.92|66.16|64.16|66.16|64.16|65.84|63.84|0
1643362370000|2022-01-28 09:32:50|66.12|64.12|66.71|64.71|66.71|64.71|66.12|64.12|0
1643362380000|2022-01-28 09:33:00|66.83|64.83|66.79|64.79|66.83|64.83|66.75|64.75|0
1643362390000|2022-01-28 09:33:10|66.83|64.83|67.03|65.03|67.07|65.07|66.83|64.83|0
1643362400000|2022-01-28 09:33:20|66.91|64.91|67.19|65.19|67.19|65.19|66.91|64.91|0
1643362410000|2022-01-28 09:33:30|67.23|65.23|67.27|65.27|67.31|65.31|67.23|65.23|0
1643362420000|2022-01-28 09:33:40|66.99|64.99|67.07|65.07|67.15|65.15|66.99|64.99|0
1643362430000|2022-01-28 09:33:50|67.11|65.11|66.99|64.99|67.11|65.11|66.99|64.99|0
1643362440000|2022-01-28 09:34:00|66.91|64.91|66.67|64.67|66.99|64.99|66.67|64.67|0
1643362450000|2022-01-28 09:34:10|66.55|64.55|66.59|64.59|66.59|64.59|66.51|64.51|0
1643362460000|2022-01-28 09:34:20|66.63|64.63|66.79|64.79|66.79|64.79|66.59|64.59|0
1643362470000|2022-01-28 09:34:30|66.95|64.95|66.59|64.59|66.99|64.99|66.59|64.59|0
1643362480000|2022-01-28 09:34:40|66.51|64.51|66.12|64.12|66.51|64.51|66.12|64.12|0
1643362490000|2022-01-28 09:34:50|66.08|64.08|66.12|64.12|66.12|64.12|66.08|64.08|0
1643362500000|2022-01-28 09:35:00|66.04|64.04|66.35|64.35|66.35|64.35|65.96|63.96|0
1643362510000|2022-01-28 09:35:10|66.39|64.39|66.27|64.27|66.43|64.43|66.27|64.27|0
1643362520000|2022-01-28 09:35:20|66.43|64.43|66.39|64.39|66.43|64.43|66.35|64.35|0
1643362530000|2022-01-28 09:35:30|66.35|64.35|66.43|64.43|66.47|64.47|66.27|64.27|0
1643362540000|2022-01-28 09:35:40|66.31|64.31|66.35|64.35|66.35|64.35|66.31|64.31|0
1643362550000|2022-01-28 09:35:50|66.39|64.39|66.19|64.19|66.51|64.51|66.19|64.19|0
1643362560000|2022-01-28 09:36:00|66.12|64.12|65.92|63.92|66.12|64.12|65.88|63.88|0
1643362570000|2022-01-28 09:36:10|65.8|63.8|66|64|66.04|64.04|65.8|63.8|0
1643362580000|2022-01-28 09:36:20|65.96|63.96|65.96|63.96|66|64|65.92|63.92|0
1643362590000|2022-01-28 09:36:30|66.04|64.04|66.12|64.12|66.23|64.23|66.04|64.04|0
1643362600000|2022-01-28 09:36:40|66.07|64.07|66.12|64.12|66.19|64.19|66.07|64.07|0
1643362610000|2022-01-28 09:36:50|65.88|63.88|65.25|63.25|65.88|63.88|65.25|63.25|0
1643362620000|2022-01-28 09:37:00|65.37|63.37|64.94|62.94|65.37|63.37|64.94|62.94|0
1643362630000|2022-01-28 09:37:10|65.02|63.02|65.13|63.13|65.13|63.13|64.94|62.94|0
1643362640000|2022-01-28 09:37:20|65.1|63.1|65.17|63.17|65.17|63.17|65.1|63.1|0
1643362650000|2022-01-28 09:37:30|65.1|63.1|65.02|63.02|65.1|63.1|65.02|63.02|0
1643362660000|2022-01-28 09:37:40|65.21|63.21|65.84|63.84|65.84|63.84|65.21|63.21|0
1643362670000|2022-01-28 09:37:50|65.64|63.64|65.68|63.68|65.76|63.76|65.64|63.64|0
1643362680000|2022-01-28 09:38:00|65.49|63.49|65.64|63.64|65.64|63.64|65.49|63.49|0
1643362690000|2022-01-28 09:38:10|65.6|63.6|65.72|63.72|65.72|63.72|65.56|63.56|0
1643362700000|2022-01-28 09:38:20|65.64|63.64|65.17|63.17|65.72|63.72|65.17|63.17|0
1643362710000|2022-01-28 09:38:30|65.09|63.09|65.37|63.37|65.37|63.37|65.09|63.09|0
1643362720000|2022-01-28 09:38:40|65.44|63.44|65.13|63.13|65.44|63.44|65.13|63.13|0
1643362730000|2022-01-28 09:38:50|65.17|63.17|65.68|63.68|65.68|63.68|65.17|63.17|0
1643362740000|2022-01-28 09:39:00|65.48|63.48|65.44|63.44|65.48|63.48|65.44|63.44|0
1643362750000|2022-01-28 09:39:10|65.17|63.17|65.13|63.13|65.17|63.17|65.13|63.13|0
1643362760000|2022-01-28 09:39:20|65.21|63.21|65.33|63.33|65.33|63.33|65.21|63.21|0
1643362770000|2022-01-28 09:39:30|65.56|63.56|65.6|63.6|65.76|63.76|65.56|63.56|0
1643362780000|2022-01-28 09:39:40|65.48|63.48|65.56|63.56|65.56|63.56|65.48|63.48|0
1643362790000|2022-01-28 09:39:50|65.6|63.6|65.56|63.56|65.6|63.6|65.56|63.56|0
1643362800000|2022-01-28 09:40:00|65.76|63.76|65.8|63.8|65.88|63.88|65.76|63.76|0
1643362810000|2022-01-28 09:40:10|65.91|63.91|65.48|63.48|65.91|63.91|65.36|63.36|0
1643362820000|2022-01-28 09:40:20|65.64|63.64|65.48|63.48|65.64|63.64|65.48|63.48|0
1643362830000|2022-01-28 09:40:30|65.52|63.52|65.48|63.48|65.56|63.56|65.48|63.48|0
1643362840000|2022-01-28 09:40:40|65.41|63.41|65.44|63.44|65.48|63.48|65.41|63.41|0
1643362850000|2022-01-28 09:40:50|65.4|63.4|65.4|63.4|65.4|63.4|65.09|63.09|0
1643362860000|2022-01-28 09:41:00|65.33|63.33|65.25|63.25|65.33|63.33|65.25|63.25|0
1643362870000|2022-01-28 09:41:10|65.4|63.4|65.4|63.4|65.4|63.4|65.25|63.25|0
1643362880000|2022-01-28 09:41:20|65.36|63.36|65.36|63.36|65.36|63.36|65.25|63.25|0
1643362890000|2022-01-28 09:41:30|65.48|63.48|65.44|63.44|65.8|63.8|65.44|63.44|0
1643362900000|2022-01-28 09:41:40|65.4|63.4|65.56|63.56|65.56|63.56|65.4|63.4|0
1643362910000|2022-01-28 09:41:50|65.64|63.64|65.56|63.56|65.64|63.64|65.56|63.56|0
1643362920000|2022-01-28 09:42:00|65.4|63.4|65.33|63.33|65.4|63.4|65.33|63.33|0
1643362930000|2022-01-28 09:42:10|65.13|63.13|65.25|63.25|65.25|63.25|65.09|63.09|0
1643362940000|2022-01-28 09:42:20|65.44|63.44|65.28|63.28|65.44|63.44|65.21|63.21|0
1643362950000|2022-01-28 09:42:30|65.25|63.25|65.33|63.33|65.4|63.4|65.25|63.25|0
1643362960000|2022-01-28 09:42:40|65.48|63.48|65.52|63.52|65.52|63.52|65.48|63.48|0
1643362970000|2022-01-28 09:42:50|65.48|63.48|65.4|63.4|65.56|63.56|65.4|63.4|0
1643362980000|2022-01-28 09:43:00|65.48|63.48|65.56|63.56|65.56|63.56|65.48|63.48|0
1643362990000|2022-01-28 09:43:10|65.87|63.87|65.99|63.99|66.03|64.03|65.87|63.87|0
1643363000000|2022-01-28 09:43:20|66.11|64.11|66.23|64.23|66.38|64.38|66.11|64.11|0
1643363010000|2022-01-28 09:43:30|66.27|64.27|66.19|64.19|66.38|64.38|66.19|64.19|0
1643363020000|2022-01-28 09:43:40|66.43|64.43|66.66|64.66|66.66|64.66|66.35|64.35|0
1643363030000|2022-01-28 09:43:50|66.9|64.9|66.66|64.66|66.9|64.9|66.66|64.66|0
1643363040000|2022-01-28 09:44:00|66.62|64.62|66.66|64.66|66.74|64.74|66.62|64.62|0
1643363050000|2022-01-28 09:44:10|66.58|64.58|66.58|64.58|66.58|64.58|66.58|64.58|0
1643363060000|2022-01-28 09:44:20|67.02|65.02|67.06|65.06|67.06|65.06|66.94|64.94|0
1643363070000|2022-01-28 09:44:30|66.98|64.98|67.22|65.22|67.22|65.22|66.98|64.98|0
1643363080000|2022-01-28 09:44:40|67.14|65.14|67.06|65.06|67.14|65.14|67.06|65.06|0
1643363090000|2022-01-28 09:44:50|67.34|65.34|67.34|65.34|67.34|65.34|67.3|65.3|0
1643363100000|2022-01-28 09:45:00|67.3|65.3|67.34|65.34|67.34|65.34|67.3|65.3|0
1643363110000|2022-01-28 09:45:10|67.3|65.3|66.9|64.9|67.3|65.3|66.86|64.86|0
1643363120000|2022-01-28 09:45:20|67.02|65.02|67.14|65.14|67.14|65.14|66.98|64.98|0
1643363130000|2022-01-28 09:45:30|67.22|65.22|67.3|65.3|67.38|65.38|67.22|65.22|0
1643363140000|2022-01-28 09:45:40|67.46|65.46|67.7|65.7|67.7|65.7|67.46|65.46|0
1643363150000|2022-01-28 09:45:50|67.78|65.78|67.66|65.66|67.78|65.78|67.62|65.62|0
1643363160000|2022-01-28 09:46:00|67.82|65.82|67.54|65.54|67.82|65.82|67.54|65.54|0
1643363170000|2022-01-28 09:46:10|67.5|65.5|67.5|65.5|67.5|65.5|67.46|65.46|0
1643363180000|2022-01-28 09:46:20|67.46|65.46|67.14|65.14|67.46|65.46|67.14|65.14|0
1643363190000|2022-01-28 09:46:30|67.22|65.22|66.62|64.62|67.22|65.22|66.62|64.62|0
1643363200000|2022-01-28 09:46:40|66.7|64.7|66.66|64.66|66.74|64.74|66.66|64.66|0
1643363210000|2022-01-28 09:46:50|66.7|64.7|66.86|64.86|66.86|64.86|66.7|64.7|0
1643363220000|2022-01-28 09:47:00|66.9|64.9|66.98|64.98|66.98|64.98|66.86|64.86|0
1643363230000|2022-01-28 09:47:10|67.06|65.06|67.14|65.14|67.14|65.14|67.02|65.02|0
1643363240000|2022-01-28 09:47:20|67.06|65.06|66.98|64.98|67.06|65.06|66.82|64.82|0
1643363250000|2022-01-28 09:47:30|66.9|64.9|66.58|64.58|66.9|64.9|66.58|64.58|0
1643363260000|2022-01-28 09:47:40|66.54|64.54|66.11|64.11|66.54|64.54|66.11|64.11|0
1643363270000|2022-01-28 09:47:50|66.26|64.26|66.26|64.26|66.26|64.26|66.18|64.18|0
1643363280000|2022-01-28 09:48:00|66.5|64.5|66.66|64.66|66.66|64.66|66.5|64.5|0
1643363290000|2022-01-28 09:48:10|66.74|64.74|66.7|64.7|66.98|64.98|66.7|64.7|0
1643363300000|2022-01-28 09:48:20|66.66|64.66|66.58|64.58|66.74|64.74|66.58|64.58|0
1643363310000|2022-01-28 09:48:30|66.54|64.54|66.42|64.42|66.54|64.54|66.38|64.38|0
1643363320000|2022-01-28 09:48:40|66.58|64.58|66.58|64.58|66.66|64.66|66.58|64.58|0
1643363330000|2022-01-28 09:48:50|66.5|64.5|66.58|64.58|66.58|64.58|66.5|64.5|0
1643363340000|2022-01-28 09:49:00|66.5|64.5|66.06|64.06|66.5|64.5|66.06|64.06|0
1643363350000|2022-01-28 09:49:10|66.18|64.18|66.03|64.03|66.18|64.18|65.91|63.91|0
1643363360000|2022-01-28 09:49:20|65.95|63.95|65.55|63.55|65.95|63.95|65.55|63.55|0
1643363370000|2022-01-28 09:49:30|65.44|63.44|65.12|63.12|65.44|63.44|65.04|63.04|0
1643363380000|2022-01-28 09:49:40|65.04|63.04|65.04|63.04|65.12|63.12|65.04|63.04|0
1643363390000|2022-01-28 09:49:50|64.89|62.89|65.36|63.36|65.36|63.36|64.89|62.89|0
1643363400000|2022-01-28 09:50:00|65.48|63.48|65.71|63.71|65.71|63.71|65.48|63.48|0
1643363410000|2022-01-28 09:50:10|65.59|63.59|65.87|63.87|65.87|63.87|65.59|63.59|0
1643363420000|2022-01-28 09:50:20|65.79|63.79|65.83|63.83|65.87|63.87|65.79|63.79|0
1643363430000|2022-01-28 09:50:30|65.79|63.79|65.48|63.48|65.79|63.79|65.48|63.48|0
1643363440000|2022-01-28 09:50:40|65.24|63.24|65.24|63.24|65.4|63.4|65.24|63.24|0
1643363450000|2022-01-28 09:50:50|65.16|63.16|65.01|63.01|65.16|63.16|64.97|62.97|0
1643363460000|2022-01-28 09:51:00|65.08|63.08|64.85|62.85|65.08|63.08|64.81|62.81|0
1643363470000|2022-01-28 09:51:10|64.93|62.93|64.93|62.93|64.93|62.93|64.93|62.93|0
1643363480000|2022-01-28 09:51:20|65.01|63.01|65.01|63.01|65.01|63.01|64.85|62.85|0
1643363490000|2022-01-28 09:51:30|64.85|62.85|64.77|62.77|64.93|62.93|64.77|62.77|0
1643363500000|2022-01-28 09:51:40|64.85|62.85|64.73|62.73|64.85|62.85|64.73|62.73|0
1643363510000|2022-01-28 09:51:50|64.69|62.69|65.04|63.04|65.16|63.16|64.69|62.69|0
1643363520000|2022-01-28 09:52:00|65.01|63.01|64.77|62.77|65.01|63.01|64.65|62.65|0
1643363530000|2022-01-28 09:52:10|64.85|62.85|64.5|62.5|64.85|62.85|64.5|62.5|0
1643363540000|2022-01-28 09:52:20|64.62|62.62|64.65|62.65|64.65|62.65|64.62|62.62|0
1643363550000|2022-01-28 09:52:30|64.85|62.85|65.08|63.08|65.16|63.16|64.77|62.77|0
1643363560000|2022-01-28 09:52:40|65|63|65.32|63.32|65.32|63.32|65|63|0
1643363570000|2022-01-28 09:52:50|65.35|63.35|65.39|63.39|65.39|63.39|65.32|63.32|0
1643363580000|2022-01-28 09:53:00|65.32|63.32|65.32|63.32|65.32|63.32|65.28|63.28|0
1643363590000|2022-01-28 09:53:10|65.47|63.47|65.32|63.32|65.47|63.47|65.24|63.24|0
1643363600000|2022-01-28 09:53:20|65.39|63.39|65.47|63.47|65.47|63.47|65.39|63.39|0
1643363610000|2022-01-28 09:53:30|65.39|63.39|65.47|63.47|65.47|63.47|65.39|63.39|0
1643363620000|2022-01-28 09:53:40|65.39|63.39|65.08|63.08|65.47|63.47|65.08|63.08|0
1643363630000|2022-01-28 09:53:50|64.81|62.81|65.08|63.08|65.08|63.08|64.77|62.77|0
1643363640000|2022-01-28 09:54:00|65.16|63.16|65.32|63.32|65.32|63.32|65.16|63.16|0
1643363650000|2022-01-28 09:54:10|65.35|63.35|65.39|63.39|65.43|63.43|65.35|63.35|0
1643363660000|2022-01-28 09:54:20|65.27|63.27|65.24|63.24|65.32|63.32|65.24|63.24|0
1643363670000|2022-01-28 09:54:30|65.39|63.39|65|63|65.39|63.39|65|63|0
1643363680000|2022-01-28 09:54:40|64.93|62.93|64.93|62.93|65|63|64.85|62.85|0
1643363690000|2022-01-28 09:54:50|64.96|62.96|65.39|63.39|65.39|63.39|64.96|62.96|0
1643363700000|2022-01-28 09:55:00|65.55|63.55|65.86|63.86|65.86|63.86|65.55|63.55|0
1643363710000|2022-01-28 09:55:10|65.79|63.79|65.94|63.94|65.94|63.94|65.79|63.79|0
1643363720000|2022-01-28 09:55:20|65.86|63.86|66.02|64.02|66.02|64.02|65.86|63.86|0
1643363730000|2022-01-28 09:55:30|65.78|63.78|65.78|63.78|65.86|63.86|65.71|63.71|0
1643363740000|2022-01-28 09:55:40|65.86|63.86|65.78|63.78|65.86|63.86|65.78|63.78|0
1643363750000|2022-01-28 09:55:50|65.47|63.47|65.63|63.63|65.63|63.63|65.47|63.47|0
1643363760000|2022-01-28 09:56:00|65.71|63.71|65.66|63.66|65.71|63.71|65.55|63.55|0
1643363770000|2022-01-28 09:56:10|65.71|63.71|65.27|63.27|65.71|63.71|65.27|63.27|0
1643363780000|2022-01-28 09:56:20|65.2|63.2|65.08|63.08|65.24|63.24|65.08|63.08|0
1643363790000|2022-01-28 09:56:30|65|63|65.04|63.04|65.16|63.16|65|63|0
1643363800000|2022-01-28 09:56:40|65.08|63.08|64.73|62.73|65.08|63.08|64.73|62.73|0
1643363810000|2022-01-28 09:56:50|64.61|62.61|64.69|62.69|64.69|62.69|64.61|62.61|0
1643363820000|2022-01-28 09:57:00|64.77|62.77|64.92|62.92|65|63|64.77|62.77|0
1643363830000|2022-01-28 09:57:10|64.85|62.85|64.49|62.49|64.85|62.85|64.49|62.49|0
1643363840000|2022-01-28 09:57:20|64.46|62.46|64.46|62.46|64.46|62.46|64.38|62.38|0
1643363850000|2022-01-28 09:57:30|64.38|62.38|64.46|62.46|64.46|62.46|64.38|62.38|0
1643363860000|2022-01-28 09:57:40|64.42|62.42|64.38|62.38|64.42|62.42|64.15|62.15|0
1643363870000|2022-01-28 09:57:50|64.77|62.77|64.61|62.61|64.77|62.77|64.61|62.61|0
1643363880000|2022-01-28 09:58:00|64.53|62.53|64.34|62.34|64.61|62.61|64.3|62.3|0
1643363890000|2022-01-28 09:58:10|64.3|62.3|64.46|62.46|64.46|62.46|64.3|62.3|0
1643363900000|2022-01-28 09:58:20|64.61|62.61|64.61|62.61|64.61|62.61|64.53|62.53|0
1643363910000|2022-01-28 09:58:30|64.69|62.69|64.61|62.61|64.73|62.73|64.61|62.61|0
1643363920000|2022-01-28 09:58:40|64.65|62.65|64.8|62.8|64.8|62.8|64.53|62.53|0
1643363930000|2022-01-28 09:58:50|64.84|62.84|65.08|63.08|65.08|63.08|64.84|62.84|0
1643363940000|2022-01-28 09:59:00|65.16|63.16|65.08|63.08|65.16|63.16|65.08|63.08|0
1643363950000|2022-01-28 09:59:10|65.16|63.16|65.08|63.08|65.16|63.16|65.08|63.08|0
1643363960000|2022-01-28 09:59:20|65.16|63.16|65|63|65.16|63.16|65|63|0
1643363970000|2022-01-28 09:59:30|64.92|62.92|65.08|63.08|65.08|63.08|64.92|62.92|0
1643363980000|2022-01-28 09:59:40|65.23|63.23|65.15|63.15|65.23|63.23|65.15|63.15|0
1643363990000|2022-01-28 09:59:50|65.11|63.11|65.11|63.11|65.19|63.19|65.11|63.11|0
1643364000000|2022-01-28 10:00:00|65.23|63.23|65.31|63.31|65.31|63.31|65.15|63.15|0
1643364010000|2022-01-28 10:00:10|65.27|63.27|65|63|65.27|63.27|65|63|0
1643364020000|2022-01-28 10:00:20|64.92|62.92|64.76|62.76|64.92|62.92|64.76|62.76|0
1643364030000|2022-01-28 10:00:30|64.84|62.84|64.76|62.76|64.84|62.84|64.76|62.76|0
1643364040000|2022-01-28 10:00:40|64.92|62.92|65.08|63.08|65.11|63.11|64.92|62.92|0
1643364050000|2022-01-28 10:00:50|65|63|64.69|62.69|65|63|64.69|62.69|0
1643364060000|2022-01-28 10:01:00|64.72|62.72|64.61|62.61|64.72|62.72|64.53|62.53|0
1643364070000|2022-01-28 10:01:10|64.69|62.69|64.69|62.69|64.76|62.76|64.69|62.69|0
1643364080000|2022-01-28 10:01:20|64.72|62.72|64.76|62.76|64.76|62.76|64.69|62.69|0
1643364090000|2022-01-28 10:01:30|64.72|62.72|64.76|62.76|64.76|62.76|64.69|62.69|0
1643364100000|2022-01-28 10:01:40|64.84|62.84|64.84|62.84|64.84|62.84|64.84|62.84|0
1643364110000|2022-01-28 10:01:50|64.76|62.76|64.69|62.69|64.8|62.8|64.69|62.69|0
1643364120000|2022-01-28 10:02:00|64.53|62.53|63.91|61.91|64.53|62.53|63.91|61.91|0
1643364130000|2022-01-28 10:02:10|63.99|61.99|63.84|61.84|63.99|61.99|63.84|61.84|0
1643364140000|2022-01-28 10:02:20|63.95|61.95|63.53|61.53|63.95|61.95|63.53|61.53|0
1643364150000|2022-01-28 10:02:30|63.6|61.6|63.45|61.45|63.68|61.68|63.45|61.45|0
1643364160000|2022-01-28 10:02:40|63.53|61.53|63.56|61.56|63.56|61.56|63.49|61.49|0
1643364170000|2022-01-28 10:02:50|63.53|61.53|63.83|61.83|63.83|61.83|63.53|61.53|0
1643364180000|2022-01-28 10:03:00|64.07|62.07|64.03|62.03|64.07|62.07|63.91|61.91|0
1643364190000|2022-01-28 10:03:10|64.18|62.18|64.14|62.14|64.3|62.3|64.14|62.14|0
1643364200000|2022-01-28 10:03:20|63.91|61.91|63.72|61.72|63.91|61.91|63.72|61.72|0
1643364210000|2022-01-28 10:03:30|63.68|61.68|63.87|61.87|63.87|61.87|63.68|61.68|0
1643364220000|2022-01-28 10:03:40|64.14|62.14|64.1|62.1|64.14|62.14|63.99|61.99|0
1643364230000|2022-01-28 10:03:50|64.03|62.03|64.14|62.14|64.14|62.14|64.03|62.03|0
1643364240000|2022-01-28 10:04:00|63.91|61.91|63.6|61.6|63.99|61.99|63.53|61.53|0
1643364250000|2022-01-28 10:04:10|63.64|61.64|63.76|61.76|63.76|61.76|63.6|61.6|0
1643364260000|2022-01-28 10:04:20|63.91|61.91|63.76|61.76|63.99|61.99|63.76|61.76|0
1643364270000|2022-01-28 10:04:30|63.99|61.99|63.99|61.99|64.06|62.06|63.87|61.87|0
1643364280000|2022-01-28 10:04:40|63.95|61.95|64.06|62.06|64.1|62.1|63.95|61.95|0
1643364290000|2022-01-28 10:04:50|64.14|62.14|64.18|62.18|64.22|62.22|64.14|62.14|0
1643364300000|2022-01-28 10:05:00|64.14|62.14|64.14|62.14|64.22|62.22|64.06|62.06|0
1643364310000|2022-01-28 10:05:10|63.99|61.99|63.45|61.45|63.99|61.99|63.45|61.45|0
1643364320000|2022-01-28 10:05:20|63.37|61.37|63.37|61.37|63.56|61.56|63.37|61.37|0
1643364330000|2022-01-28 10:05:30|63.3|61.3|63.45|61.45|63.45|61.45|63.3|61.3|0
1643364340000|2022-01-28 10:05:40|63.6|61.6|63.53|61.53|63.79|61.79|63.45|61.45|0
1643364360000|2022-01-28 10:06:00|63.49|61.49|63.26|61.26|63.49|61.49|63.26|61.26|0
1643364370000|2022-01-28 10:06:10|63.18|61.18|63.53|61.53|63.53|61.53|63.18|61.18|0
1643364380000|2022-01-28 10:06:20|63.72|61.72|63.83|61.83|63.91|61.91|63.72|61.72|0
1643364390000|2022-01-28 10:06:30|63.76|61.76|63.76|61.76|63.76|61.76|63.76|61.76|0
1643364400000|2022-01-28 10:06:40|63.68|61.68|63.83|61.83|63.83|61.83|63.6|61.6|0
1643364410000|2022-01-28 10:06:50|63.79|61.79|63.75|61.75|63.91|61.91|63.75|61.75|0
1643364420000|2022-01-28 10:07:00|63.83|61.83|64.02|62.02|64.02|62.02|63.71|61.71|0
1643364430000|2022-01-28 10:07:10|63.99|61.99|63.99|61.99|63.99|61.99|63.99|61.99|0
1643364440000|2022-01-28 10:07:20|63.91|61.91|64.06|62.06|64.06|62.06|63.91|61.91|0
1643364450000|2022-01-28 10:07:30|63.91|61.91|63.56|61.56|63.91|61.91|63.37|61.37|0
1643364460000|2022-01-28 10:07:40|63.52|61.52|63.6|61.6|63.6|61.6|63.52|61.52|0
1643364470000|2022-01-28 10:07:50|63.56|61.56|63.71|61.71|63.71|61.71|63.56|61.56|0
1643364480000|2022-01-28 10:08:00|63.64|61.64|63.6|61.6|63.64|61.64|63.56|61.56|0
1643364490000|2022-01-28 10:08:10|63.71|61.71|63.52|61.52|63.71|61.71|63.52|61.52|0
1643364500000|2022-01-28 10:08:20|63.6|61.6|63.29|61.29|63.6|61.6|63.22|61.22|0
1643364510000|2022-01-28 10:08:30|63.37|61.37|63.37|61.37|63.37|61.37|63.25|61.25|0
1643364520000|2022-01-28 10:08:40|63.45|61.45|63.52|61.52|63.52|61.52|63.45|61.45|0
1643364530000|2022-01-28 10:08:50|63.6|61.6|63.75|61.75|63.75|61.75|63.6|61.6|0
1643364540000|2022-01-28 10:09:00|63.29|61.29|63.14|61.14|63.29|61.29|63.14|61.14|0
1643364550000|2022-01-28 10:09:10|62.87|60.87|62.53|60.53|62.87|60.87|62.53|60.53|0
1643364560000|2022-01-28 10:09:20|62.46|60.46|62.42|60.42|62.53|60.53|62.42|60.42|0
1643364570000|2022-01-28 10:09:30|62.27|60.27|62.38|60.38|62.46|60.46|62.27|60.27|0
1643364580000|2022-01-28 10:09:40|62.68|60.68|62.08|60.08|62.68|60.68|62.08|60.08|0
1643364590000|2022-01-28 10:09:50|62.11|60.11|62|60|62.11|60.11|62|60|0
1643364600000|2022-01-28 10:10:00|62.08|60.08|62.68|60.68|62.68|60.68|62.08|60.08|0
1643364610000|2022-01-28 10:10:10|62.76|60.76|62.61|60.61|62.76|60.76|62.61|60.61|0
1643364620000|2022-01-28 10:10:20|62.83|60.83|63.22|61.22|63.22|61.22|62.83|60.83|0
1643364630000|2022-01-28 10:10:30|63.1|61.1|63.22|61.22|63.22|61.22|63.06|61.06|0
1643364640000|2022-01-28 10:10:40|63.37|61.37|63.22|61.22|63.37|61.37|63.14|61.14|0
1643364650000|2022-01-28 10:10:50|63.14|61.14|63.18|61.18|63.22|61.22|63.14|61.14|0
1643364660000|2022-01-28 10:11:00|63.37|61.37|63.37|61.37|63.44|61.44|63.37|61.37|0
1643364670000|2022-01-28 10:11:10|63.25|61.25|63.21|61.21|63.29|61.29|63.21|61.21|0
1643364680000|2022-01-28 10:11:20|63.06|61.06|63.06|61.06|63.14|61.14|62.99|60.99|0
1643364690000|2022-01-28 10:11:30|63.14|61.14|62.83|60.83|63.14|61.14|62.83|60.83|0
1643364700000|2022-01-28 10:11:40|62.76|60.76|62.83|60.83|62.87|60.87|62.76|60.76|0
1643364710000|2022-01-28 10:11:50|62.87|60.87|63.06|61.06|63.06|61.06|62.79|60.79|0
1643364720000|2022-01-28 10:12:00|62.91|60.91|62.91|60.91|62.91|60.91|62.87|60.87|0
1643364730000|2022-01-28 10:12:10|63.06|61.06|63.29|61.29|63.29|61.29|63.02|61.02|0
1643364740000|2022-01-28 10:12:20|63.44|61.44|63.6|61.6|63.6|61.6|63.44|61.44|0
1643364750000|2022-01-28 10:12:30|63.52|61.52|63.44|61.44|63.52|61.52|63.44|61.44|0
1643364760000|2022-01-28 10:12:40|63.21|61.21|63.29|61.29|63.29|61.29|63.14|61.14|0
1643364770000|2022-01-28 10:12:50|63.17|61.17|63.25|61.25|63.29|61.29|63.17|61.17|0
1643364780000|2022-01-28 10:13:00|63.14|61.14|63.14|61.14|63.25|61.25|63.14|61.14|0
1643364790000|2022-01-28 10:13:10|63.06|61.06|62.98|60.98|63.06|61.06|62.98|60.98|0
1643364800000|2022-01-28 10:13:20|63.02|61.02|62.94|60.94|63.02|61.02|62.87|60.87|0
1643364810000|2022-01-28 10:13:30|62.98|60.98|62.83|60.83|62.98|60.98|62.83|60.83|0
1643364820000|2022-01-28 10:13:40|62.91|60.91|63.17|61.17|63.25|61.25|62.91|60.91|0
1643364830000|2022-01-28 10:13:50|63.29|61.29|63.37|61.37|63.37|61.37|63.29|61.29|0
1643364840000|2022-01-28 10:14:00|63.4|61.4|63.67|61.67|63.67|61.67|63.4|61.4|0
1643364850000|2022-01-28 10:14:10|63.79|61.79|63.52|61.52|63.79|61.79|63.52|61.52|0
1643364860000|2022-01-28 10:14:20|63.44|61.44|63.56|61.56|63.56|61.56|63.44|61.44|0
1643364870000|2022-01-28 10:14:30|63.52|61.52|63.52|61.52|63.56|61.56|63.52|61.52|0
1643364880000|2022-01-28 10:14:40|63.71|61.71|63.83|61.83|63.83|61.83|63.67|61.67|0
1643364890000|2022-01-28 10:14:50|63.75|61.75|63.59|61.59|63.75|61.75|63.55|61.55|0
1643364900000|2022-01-28 10:15:00|63.44|61.44|63.44|61.44|63.44|61.44|63.44|61.44|0
1643364910000|2022-01-28 10:15:10|63.25|61.25|63.21|61.21|63.25|61.25|63.21|61.21|0
1643364920000|2022-01-28 10:15:20|63.14|61.14|62.98|60.98|63.14|61.14|62.98|60.98|0
1643364930000|2022-01-28 10:15:30|63.14|61.14|62.79|60.79|63.14|61.14|62.79|60.79|0
1643364940000|2022-01-28 10:15:40|62.83|60.83|62.75|60.75|62.83|60.83|62.75|60.75|0
1643364950000|2022-01-28 10:15:50|62.94|60.94|63.17|61.17|63.17|61.17|62.94|60.94|0
1643364960000|2022-01-28 10:16:00|62.98|60.98|62.6|60.6|62.98|60.98|62.6|60.6|0
1643364970000|2022-01-28 10:16:10|62.56|60.56|62.6|60.6|62.6|60.6|62.34|60.34|0
1643364980000|2022-01-28 10:16:20|62.53|60.53|62.37|60.37|62.53|60.53|62.37|60.37|0
1643364990000|2022-01-28 10:16:30|62.34|60.34|62.22|60.22|62.45|60.45|62.22|60.22|0
1643365000000|2022-01-28 10:16:40|62.3|60.3|62.22|60.22|62.3|60.3|62.22|60.22|0
1643365010000|2022-01-28 10:16:50|61.85|59.85|61.51|59.51|61.85|59.85|61.51|59.51|0
1643365020000|2022-01-28 10:17:00|61.43|59.43|61.47|59.47|61.47|59.47|61.36|59.36|0
1643365030000|2022-01-28 10:17:10|61.55|59.55|61.77|59.77|61.77|59.77|61.55|59.55|0
1643365040000|2022-01-28 10:17:20|61.7|59.7|61.81|59.81|61.81|59.81|61.7|59.7|0
1643365050000|2022-01-28 10:17:30|61.85|59.85|61.88|59.88|61.88|59.88|61.77|59.77|0
1643365060000|2022-01-28 10:17:40|61.92|59.92|61.85|59.85|61.96|59.96|61.85|59.85|0
1643365070000|2022-01-28 10:17:50|62|60|61.77|59.77|62|60|61.77|59.77|0
1643365080000|2022-01-28 10:18:00|61.92|59.92|61.85|59.85|62.07|60.07|61.77|59.77|0
1643365090000|2022-01-28 10:18:10|61.96|59.96|61.92|59.92|61.96|59.96|61.92|59.92|0
1643365100000|2022-01-28 10:18:20|61.96|59.96|61.84|59.84|61.96|59.96|61.84|59.84|0
1643365110000|2022-01-28 10:18:30|61.92|59.92|61.77|59.77|61.92|59.92|61.77|59.77|0
1643365120000|2022-01-28 10:18:40|61.84|59.84|61.69|59.69|61.84|59.84|61.69|59.69|0
1643365130000|2022-01-28 10:18:50|61.77|59.77|61.62|59.62|61.77|59.77|61.54|59.54|0
1643365140000|2022-01-28 10:19:00|61.54|59.54|61.69|59.69|61.69|59.69|61.54|59.54|0
1643365150000|2022-01-28 10:19:10|61.54|59.54|61.54|59.54|61.54|59.54|61.51|59.51|0
1643365160000|2022-01-28 10:19:20|61.43|59.43|61.5|59.5|61.62|59.62|61.43|59.43|0
1643365170000|2022-01-28 10:19:30|61.62|59.62|61.62|59.62|61.62|59.62|61.62|59.62|0
1643365180000|2022-01-28 10:19:40|61.73|59.73|61.69|59.69|61.73|59.73|61.69|59.69|0
1643365190000|2022-01-28 10:19:50|61.73|59.73|61.58|59.58|61.73|59.73|61.54|59.54|0
1643365200000|2022-01-28 10:20:00|61.54|59.54|61.54|59.54|61.62|59.62|61.47|59.47|0
1643365210000|2022-01-28 10:20:10|61.47|59.47|61.39|59.39|61.47|59.47|61.32|59.32|0
1643365220000|2022-01-28 10:20:20|61.32|59.32|61.43|59.43|61.47|59.47|61.32|59.32|0
1643365230000|2022-01-28 10:20:30|61.47|59.47|61.35|59.35|61.47|59.47|61.35|59.35|0
1643365240000|2022-01-28 10:20:40|61.32|59.32|61.17|59.17|61.32|59.32|61.17|59.17|0
1643365250000|2022-01-28 10:20:50|61.09|59.09|61.02|59.02|61.09|59.09|61.02|59.02|0
1643365260000|2022-01-28 10:21:00|60.98|58.98|60.98|58.98|61.06|59.06|60.98|58.98|0
1643365270000|2022-01-28 10:21:10|60.87|58.87|61.47|59.47|61.54|59.54|60.8|58.8|0
1643365280000|2022-01-28 10:21:20|61.54|59.54|61.69|59.69|61.69|59.69|61.54|59.54|0
1643365290000|2022-01-28 10:21:30|61.62|59.62|61.62|59.62|61.62|59.62|61.54|59.54|0
1643365300000|2022-01-28 10:21:40|61.69|59.69|61.77|59.77|61.77|59.77|61.58|59.58|0
1643365310000|2022-01-28 10:21:50|61.69|59.69|61.84|59.84|61.84|59.84|61.69|59.69|0
1643365320000|2022-01-28 10:22:00|61.8|59.8|61.62|59.62|61.8|59.8|61.62|59.62|0
1643365330000|2022-01-28 10:22:10|61.77|59.77|62.07|60.07|62.07|60.07|61.77|59.77|0
1643365340000|2022-01-28 10:22:20|62.14|60.14|61.99|59.99|62.18|60.18|61.99|59.99|0
1643365350000|2022-01-28 10:22:30|62.07|60.07|62.25|60.25|62.25|60.25|62.07|60.07|0
1643365360000|2022-01-28 10:22:40|62.22|60.22|62.29|60.29|62.37|60.37|62.22|60.22|0
1643365370000|2022-01-28 10:22:50|62.37|60.37|62.37|60.37|62.44|60.44|62.37|60.37|0
1643365380000|2022-01-28 10:23:00|62.33|60.33|62.82|60.82|62.82|60.82|62.33|60.33|0
1643365390000|2022-01-28 10:23:10|63.05|61.05|62.67|60.67|63.05|61.05|62.63|60.63|0
1643365400000|2022-01-28 10:23:20|62.6|60.6|62.98|60.98|62.98|60.98|62.6|60.6|0
1643365410000|2022-01-28 10:23:30|62.86|60.86|62.9|60.9|62.98|60.98|62.86|60.86|0
1643365420000|2022-01-28 10:23:40|62.82|60.82|62.9|60.9|62.9|60.9|62.78|60.78|0
1643365430000|2022-01-28 10:23:50|62.82|60.82|62.98|60.98|62.98|60.98|62.75|60.75|0
1643365440000|2022-01-28 10:24:00|63.13|61.13|63.01|61.01|63.13|61.13|63.01|61.01|0
1643365450000|2022-01-28 10:24:10|62.98|60.98|63.16|61.16|63.2|61.2|62.98|60.98|0
1643365460000|2022-01-28 10:24:20|63.2|61.2|63.05|61.05|63.2|61.2|63.05|61.05|0
1643365470000|2022-01-28 10:24:30|63.09|61.09|63.2|61.2|63.2|61.2|63.09|61.09|0
1643365480000|2022-01-28 10:24:40|63.28|61.28|63.28|61.28|63.28|61.28|63.2|61.2|0
1643365490000|2022-01-28 10:24:50|63.43|61.43|63.51|61.51|63.55|61.55|63.43|61.43|0
1643365500000|2022-01-28 10:25:00|63.36|61.36|63.36|61.36|63.51|61.51|63.36|61.36|0
1643365510000|2022-01-28 10:25:10|63.43|61.43|63.82|61.82|63.82|61.82|63.43|61.43|0
1643365520000|2022-01-28 10:25:20|63.89|61.89|63.97|61.97|63.97|61.97|63.85|61.85|0
1643365530000|2022-01-28 10:25:30|63.82|61.82|63.66|61.66|63.82|61.82|63.62|61.62|0
1643365540000|2022-01-28 10:25:40|64.01|62.01|64.24|62.24|64.24|62.24|64.01|62.01|0
1643365550000|2022-01-28 10:25:50|64.12|62.12|64.08|62.08|64.12|62.12|64.01|62.01|0
1643365560000|2022-01-28 10:26:00|64.05|62.05|63.97|61.97|64.05|62.05|63.82|61.82|0
1643365570000|2022-01-28 10:26:10|63.82|61.82|63.74|61.74|63.82|61.82|63.74|61.74|0
1643365580000|2022-01-28 10:26:20|63.78|61.78|63.62|61.62|63.78|61.78|63.62|61.62|0
1643365590000|2022-01-28 10:26:30|63.66|61.66|63.59|61.59|63.74|61.74|63.59|61.59|0
1643365600000|2022-01-28 10:26:40|63.58|61.58|63.58|61.58|63.58|61.58|63.55|61.55|0
1643365610000|2022-01-28 10:26:50|63.66|61.66|63.82|61.82|63.82|61.82|63.66|61.66|0
1643365620000|2022-01-28 10:27:00|64.08|62.08|64.08|62.08|64.08|62.08|64.01|62.01|0
1643365630000|2022-01-28 10:27:10|64.12|62.12|64.12|62.12|64.12|62.12|64.12|62.12|0
1643365640000|2022-01-28 10:27:20|64.28|62.28|64.31|62.31|64.31|62.31|64.12|62.12|0
1643365650000|2022-01-28 10:27:30|64.24|62.24|63.97|61.97|64.24|62.24|63.97|61.97|0
1643365660000|2022-01-28 10:27:40|63.81|61.81|63.85|61.85|63.93|61.93|63.81|61.81|0
1643365670000|2022-01-28 10:27:50|63.74|61.74|63.89|61.89|63.89|61.89|63.74|61.74|0
1643365680000|2022-01-28 10:28:00|64.24|62.24|64.28|62.28|64.28|62.28|64.12|62.12|0
1643365690000|2022-01-28 10:28:10|64.24|62.24|64.2|62.2|64.24|62.24|64.12|62.12|0
1643365700000|2022-01-28 10:28:20|64.24|62.24|64.35|62.35|64.35|62.35|64.24|62.24|0
1643365710000|2022-01-28 10:28:30|64.28|62.28|64.2|62.2|64.28|62.28|64.2|62.2|0
1643365720000|2022-01-28 10:28:40|63.85|61.85|63.7|61.7|63.85|61.85|63.66|61.66|0
1643365730000|2022-01-28 10:28:50|63.77|61.77|63.74|61.74|63.81|61.81|63.74|61.74|0
1643365740000|2022-01-28 10:29:00|63.58|61.58|63.24|61.24|63.58|61.58|63.2|61.2|0
1643365750000|2022-01-28 10:29:10|63.28|61.28|63.28|61.28|63.28|61.28|63.24|61.24|0
1643365760000|2022-01-28 10:29:20|63.2|61.2|63.2|61.2|63.2|61.2|63.16|61.16|0
1643365770000|2022-01-28 10:29:30|63.16|61.16|62.67|60.67|63.16|61.16|62.67|60.67|0
1643365780000|2022-01-28 10:29:40|62.55|60.55|62.44|60.44|62.67|60.67|62.44|60.44|0
1643365800000|2022-01-28 10:30:00|62.55|60.55|62.67|60.67|62.7|60.7|62.55|60.55|0
1643365810000|2022-01-28 10:30:10|62.74|60.74|63.12|61.12|63.12|61.12|62.74|60.74|0
1643365820000|2022-01-28 10:30:20|63.2|61.2|63.12|61.12|63.2|61.2|63.12|61.12|0
1643365830000|2022-01-28 10:30:30|63.08|61.08|63.12|61.12|63.12|61.12|62.97|60.97|0
1643365840000|2022-01-28 10:30:40|63.05|61.05|63.12|61.12|63.12|61.12|63.05|61.05|0
1643365850000|2022-01-28 10:30:50|63.2|61.2|63.12|61.12|63.2|61.2|63.12|61.12|0
1643365860000|2022-01-28 10:31:00|62.97|60.97|62.67|60.67|62.97|60.97|62.67|60.67|0
1643365870000|2022-01-28 10:31:10|62.59|60.59|62.59|60.59|62.59|60.59|62.44|60.44|0
1643365880000|2022-01-28 10:31:20|62.67|60.67|62.59|60.59|62.67|60.67|62.51|60.51|0
1643365890000|2022-01-28 10:31:30|62.47|60.47|62.67|60.67|62.67|60.67|62.47|60.47|0
1643365900000|2022-01-28 10:31:40|62.51|60.51|62.67|60.67|62.67|60.67|62.51|60.51|0
1643365910000|2022-01-28 10:31:50|62.47|60.47|62.51|60.51|62.51|60.51|62.36|60.36|0
1643365920000|2022-01-28 10:32:00|62.4|60.4|62.29|60.29|62.44|60.44|62.29|60.29|0
1643365930000|2022-01-28 10:32:10|62.47|60.47|62.66|60.66|62.66|60.66|62.47|60.47|0
1643365940000|2022-01-28 10:32:20|62.44|60.44|62.89|60.89|62.89|60.89|62.44|60.44|0
1643365950000|2022-01-28 10:32:30|62.82|60.82|62.82|60.82|62.82|60.82|62.82|60.82|0
1643365960000|2022-01-28 10:32:40|62.78|60.78|62.66|60.66|62.78|60.78|62.66|60.66|0
1643365970000|2022-01-28 10:32:50|62.62|60.62|62.66|60.66|62.66|60.66|62.51|60.51|0
1643365980000|2022-01-28 10:33:00|62.62|60.62|62.82|60.82|62.82|60.82|62.55|60.55|0
1643365990000|2022-01-28 10:33:10|62.85|60.85|62.62|60.62|62.85|60.85|62.62|60.62|0
1643366000000|2022-01-28 10:33:20|61.53|59.53|61.34|59.34|61.53|59.53|61.34|59.34|0
1643366010000|2022-01-28 10:33:30|61.38|59.38|62.42|60.42|62.68|60.68|61.38|59.38|0
1643366020000|2022-01-28 10:33:40|62.57|60.57|62.79|60.79|62.79|60.79|62.53|60.53|0
1643366030000|2022-01-28 10:33:50|62.57|60.57|62.57|60.57|62.64|60.64|62.57|60.57|0
1643366040000|2022-01-28 10:34:00|62.42|60.42|62.42|60.42|62.49|60.49|62.42|60.42|0
1643366050000|2022-01-28 10:34:10|62.49|60.49|62.57|60.57|62.57|60.57|62.49|60.49|0
1643366060000|2022-01-28 10:34:20|62.42|60.42|62.19|60.19|62.42|60.42|62.19|60.19|0
1643366070000|2022-01-28 10:34:30|62.42|60.42|62.53|60.53|62.57|60.57|62.42|60.42|0
1643366080000|2022-01-28 10:34:40|62.49|60.49|62.34|60.34|62.49|60.49|62.23|60.23|0
1643366090000|2022-01-28 10:34:50|62.42|60.42|62.19|60.19|62.42|60.42|62.19|60.19|0
1643366100000|2022-01-28 10:35:00|62.34|60.34|62.19|60.19|62.34|60.34|62.11|60.11|0
1643366110000|2022-01-28 10:35:10|61.96|59.96|62.04|60.04|62.04|60.04|61.85|59.85|0
1643366120000|2022-01-28 10:35:20|61.89|59.89|61.89|59.89|61.89|59.89|61.89|59.89|0
1643366130000|2022-01-28 10:35:30|61.92|59.92|61.89|59.89|61.92|59.92|61.74|59.74|0
1643366140000|2022-01-28 10:35:40|61.74|59.74|61.59|59.59|61.74|59.74|61.59|59.59|0
1643366150000|2022-01-28 10:35:50|61.62|59.62|61.62|59.62|61.62|59.62|61.59|59.59|0
1643366160000|2022-01-28 10:36:00|61.66|59.66|61.59|59.59|61.7|59.7|61.59|59.59|0
1643366170000|2022-01-28 10:36:10|61.51|59.51|61.07|59.07|61.51|59.51|61.07|59.07|0
1643366180000|2022-01-28 10:36:20|60.99|58.99|61.07|59.07|61.07|59.07|60.99|58.99|0
1643366190000|2022-01-28 10:36:30|61.18|59.18|61.07|59.07|61.18|59.18|61.07|59.07|0
1643366200000|2022-01-28 10:36:40|61.18|59.18|61.18|59.18|61.29|59.29|61.14|59.14|0
1643366210000|2022-01-28 10:36:50|61.1|59.1|61.29|59.29|61.29|59.29|61.1|59.1|0
1643366220000|2022-01-28 10:37:00|61.25|59.25|61.36|59.36|61.36|59.36|61.25|59.25|0
1643366230000|2022-01-28 10:37:10|61.44|59.44|61.51|59.51|61.51|59.51|61.44|59.44|0
1643366240000|2022-01-28 10:37:20|61.74|59.74|62.11|60.11|62.11|60.11|61.74|59.74|0
1643366250000|2022-01-28 10:37:30|62.04|60.04|61.96|59.96|62.04|60.04|61.96|59.96|0
1643366260000|2022-01-28 10:37:40|62.04|60.04|62.22|60.22|62.22|60.22|62.04|60.04|0
1643366270000|2022-01-28 10:37:50|62.26|60.26|62.19|60.19|62.26|60.26|62.19|60.19|0
1643366280000|2022-01-28 10:38:00|62.11|60.11|62.3|60.3|62.3|60.3|62.07|60.07|0
1643366290000|2022-01-28 10:38:10|62.26|60.26|61.74|59.74|62.26|60.26|61.74|59.74|0
1643366300000|2022-01-28 10:38:20|61.96|59.96|61.66|59.66|61.96|59.96|61.66|59.66|0
1643366310000|2022-01-28 10:38:30|61.59|59.59|61.29|59.29|61.59|59.59|61.29|59.29|0
1643366320000|2022-01-28 10:38:40|61.4|59.4|61.44|59.44|61.44|59.44|61.4|59.4|0
1643366330000|2022-01-28 10:38:50|61.36|59.36|61.21|59.21|61.36|59.36|61.21|59.21|0
1643366340000|2022-01-28 10:39:00|61.1|59.1|61.44|59.44|61.51|59.51|61.1|59.1|0
1643366350000|2022-01-28 10:39:10|61.29|59.29|61.4|59.4|61.4|59.4|61.29|59.29|0
1643366360000|2022-01-28 10:39:20|61.29|59.29|61.06|59.06|61.29|59.29|61.06|59.06|0
1643366370000|2022-01-28 10:39:30|60.99|58.99|60.92|58.92|60.99|58.99|60.92|58.92|0
1643366380000|2022-01-28 10:39:40|60.73|58.73|60.88|58.88|60.92|58.92|60.73|58.73|0
1643366390000|2022-01-28 10:39:50|60.73|58.73|60.84|58.84|60.88|58.88|60.73|58.73|0
1643366400000|2022-01-28 10:40:00|60.69|58.69|61.21|59.21|61.25|59.25|60.69|58.69|0
1643366410000|2022-01-28 10:40:10|61.32|59.32|60.92|58.92|61.32|59.32|60.92|58.92|0
1643366420000|2022-01-28 10:40:20|60.95|58.95|60.95|58.95|60.95|58.95|60.95|58.95|0
1643366430000|2022-01-28 10:40:30|61.06|59.06|60.99|58.99|61.06|59.06|60.99|58.99|0
1643366440000|2022-01-28 10:40:40|61.14|59.14|61.29|59.29|61.29|59.29|61.14|59.14|0
1643366450000|2022-01-28 10:40:50|61.21|59.21|61.32|59.32|61.32|59.32|61.14|59.14|0
1643366460000|2022-01-28 10:41:00|61.36|59.36|61.55|59.55|61.55|59.55|61.36|59.36|0
1643366470000|2022-01-28 10:41:10|61.44|59.44|61.51|59.51|61.51|59.51|61.44|59.44|0
1643366480000|2022-01-28 10:41:20|61.55|59.55|61.73|59.73|61.73|59.73|61.55|59.55|0
1643366490000|2022-01-28 10:41:30|61.77|59.77|61.73|59.73|61.77|59.77|61.73|59.73|0
1643366500000|2022-01-28 10:41:40|61.66|59.66|62.18|60.18|62.18|60.18|61.66|59.66|0
1643366510000|2022-01-28 10:41:50|62.11|60.11|62.33|60.33|62.41|60.41|62.11|60.11|0
1643366520000|2022-01-28 10:42:00|62.18|60.18|62.03|60.03|62.18|60.18|62.03|60.03|0
1643366530000|2022-01-28 10:42:10|61.96|59.96|61.81|59.81|61.96|59.96|61.81|59.81|0
1643366540000|2022-01-28 10:42:20|61.96|59.96|61.96|59.96|62.03|60.03|61.96|59.96|0
1643366550000|2022-01-28 10:42:30|62.11|60.11|62.03|60.03|62.11|60.11|62.03|60.03|0
1643366560000|2022-01-28 10:42:40|62.07|60.07|62.18|60.18|62.18|60.18|61.96|59.96|0
1643366570000|2022-01-28 10:42:50|62.26|60.26|62.26|60.26|62.48|60.48|62.26|60.26|0
1643366580000|2022-01-28 10:43:00|62.18|60.18|62.26|60.26|62.26|60.26|62.11|60.11|0
1643366590000|2022-01-28 10:43:10|62.33|60.33|62.26|60.26|62.33|60.33|62.18|60.18|0
1643366600000|2022-01-28 10:43:20|62.18|60.18|61.96|59.96|62.18|60.18|61.96|59.96|0
1643366610000|2022-01-28 10:43:30|61.88|59.88|62.48|60.48|62.48|60.48|61.88|59.88|0
1643366620000|2022-01-28 10:43:40|62.56|60.56|62.48|60.48|62.56|60.56|62.48|60.48|0
1643366630000|2022-01-28 10:43:50|62.6|60.6|62.56|60.56|62.6|60.6|62.56|60.56|0
1643366640000|2022-01-28 10:44:00|62.63|60.63|62.56|60.56|62.63|60.63|62.56|60.56|0
1643366650000|2022-01-28 10:44:10|62.63|60.63|62.48|60.48|62.63|60.63|62.48|60.48|0
1643366660000|2022-01-28 10:44:20|62.6|60.6|62.56|60.56|62.6|60.6|62.48|60.48|0
1643366670000|2022-01-28 10:44:30|62.48|60.48|62.59|60.59|62.63|60.63|62.48|60.48|0
1643366680000|2022-01-28 10:44:40|62.79|60.79|62.94|60.94|62.94|60.94|62.79|60.79|0
1643366690000|2022-01-28 10:44:50|62.9|60.9|62.86|60.86|62.97|60.97|62.86|60.86|0
1643366700000|2022-01-28 10:45:00|62.9|60.9|62.86|60.86|62.9|60.9|62.79|60.79|0
1643366710000|2022-01-28 10:45:10|62.75|60.75|63.01|61.01|63.16|61.16|62.75|60.75|0
1643366720000|2022-01-28 10:45:20|63.09|61.09|62.94|60.94|63.09|61.09|62.94|60.94|0
1643366730000|2022-01-28 10:45:30|62.78|60.78|62.56|60.56|62.78|60.78|62.48|60.48|0
1643366740000|2022-01-28 10:45:40|62.75|60.75|62.63|60.63|62.75|60.75|62.63|60.63|0
1643366750000|2022-01-28 10:45:50|62.71|60.71|62.71|60.71|62.78|60.78|62.71|60.71|0
1643366760000|2022-01-28 10:46:00|62.63|60.63|62.71|60.71|62.71|60.71|62.59|60.59|0
1643366770000|2022-01-28 10:46:10|62.63|60.63|62.63|60.63|62.63|60.63|62.63|60.63|0
1643366780000|2022-01-28 10:46:20|62.78|60.78|62.78|60.78|62.78|60.78|62.71|60.71|0
1643366790000|2022-01-28 10:46:30|62.86|60.86|62.94|60.94|63.16|61.16|62.86|60.86|0
1643366800000|2022-01-28 10:46:40|63.01|61.01|63.09|61.09|63.09|61.09|63.01|61.01|0
1643366810000|2022-01-28 10:46:50|63.16|61.16|63.01|61.01|63.16|61.16|63.01|61.01|0
1643366820000|2022-01-28 10:47:00|63.09|61.09|62.78|60.78|63.09|61.09|62.78|60.78|0
1643366830000|2022-01-28 10:47:10|62.86|60.86|62.63|60.63|62.86|60.86|62.56|60.56|0
1643366840000|2022-01-28 10:47:20|62.56|60.56|62.71|60.71|62.71|60.71|62.56|60.56|0
1643366850000|2022-01-28 10:47:30|62.78|60.78|62.56|60.56|62.78|60.78|62.56|60.56|0
1643366860000|2022-01-28 10:47:40|62.74|60.74|62.9|60.9|62.93|60.93|62.74|60.74|0
1643366870000|2022-01-28 10:47:50|62.78|60.78|62.82|60.82|62.86|60.86|62.78|60.78|0
1643366880000|2022-01-28 10:48:00|62.78|60.78|62.59|60.59|62.78|60.78|62.59|60.59|0
1643366890000|2022-01-28 10:48:10|62.56|60.56|62.63|60.63|62.63|60.63|62.56|60.56|0
1643366900000|2022-01-28 10:48:20|62.78|60.78|63.24|61.24|63.24|61.24|62.78|60.78|0
1643366910000|2022-01-28 10:48:30|63.43|61.43|63.39|61.39|63.43|61.43|63.31|61.31|0
1643366920000|2022-01-28 10:48:40|63.24|61.24|63.31|61.31|63.39|61.39|63.24|61.24|0
1643366930000|2022-01-28 10:48:50|63.47|61.47|63.7|61.7|63.7|61.7|63.47|61.47|0
1643366940000|2022-01-28 10:49:00|63.77|61.77|63.09|61.09|63.77|61.77|63.09|61.09|0
1643366950000|2022-01-28 10:49:10|63.24|61.24|63.16|61.16|63.24|61.24|63.05|61.05|0
1643366960000|2022-01-28 10:49:20|62.93|60.93|63.24|61.24|63.24|61.24|62.93|60.93|0
1643366970000|2022-01-28 10:49:30|63.16|61.16|63.01|61.01|63.16|61.16|63.01|61.01|0
1643366980000|2022-01-28 10:49:40|62.93|60.93|62.78|60.78|63.01|61.01|62.78|60.78|0
1643366990000|2022-01-28 10:49:50|62.86|60.86|62.89|60.89|62.89|60.89|62.82|60.82|0
1643367000000|2022-01-28 10:50:00|62.86|60.86|62.67|60.67|62.86|60.86|62.67|60.67|0
1643367010000|2022-01-28 10:50:10|62.55|60.55|62.71|60.71|62.71|60.71|62.55|60.55|0
1643367020000|2022-01-28 10:50:20|62.59|60.59|62.44|60.44|62.59|60.59|62.4|60.4|0
1643367030000|2022-01-28 10:50:30|62.48|60.48|62.48|60.48|62.48|60.48|62.48|60.48|0
1643367040000|2022-01-28 10:50:40|62.4|60.4|62.55|60.55|62.55|60.55|62.4|60.4|0
1643367050000|2022-01-28 10:50:50|62.4|60.4|62.4|60.4|62.4|60.4|62.4|60.4|0
1643367060000|2022-01-28 10:51:00|62.25|60.25|62.1|60.1|62.25|60.25|62.1|60.1|0
1643367070000|2022-01-28 10:51:10|62.03|60.03|62.06|60.06|62.1|60.1|62.03|60.03|0
1643367080000|2022-01-28 10:51:20|61.99|59.99|61.95|59.95|62.03|60.03|61.95|59.95|0
1643367090000|2022-01-28 10:51:30|61.88|59.88|61.88|59.88|61.88|59.88|61.88|59.88|0
1643367100000|2022-01-28 10:51:40|61.91|59.91|61.99|59.99|61.99|59.99|61.91|59.91|0
1643367110000|2022-01-28 10:51:50|61.95|59.95|62.1|60.1|62.18|60.18|61.95|59.95|0
1643367120000|2022-01-28 10:52:00|62.06|60.06|61.65|59.65|62.06|60.06|61.65|59.65|0
1643367130000|2022-01-28 10:52:10|61.73|59.73|61.69|59.69|61.73|59.73|61.69|59.69|0
1643367140000|2022-01-28 10:52:20|61.72|59.72|61.39|59.39|61.72|59.72|61.39|59.39|0
1643367150000|2022-01-28 10:52:30|61.43|59.43|61.28|59.28|61.43|59.43|61.28|59.28|0
1643367160000|2022-01-28 10:52:40|61.24|59.24|61.28|59.28|61.28|59.28|61.24|59.24|0
1643367170000|2022-01-28 10:52:50|61.31|59.31|61.28|59.28|61.31|59.31|61.28|59.28|0
1643367180000|2022-01-28 10:53:00|61.39|59.39|61.43|59.43|61.43|59.43|61.39|59.39|0
1643367190000|2022-01-28 10:53:10|61.46|59.46|61.35|59.35|61.57|59.57|61.35|59.35|0
1643367200000|2022-01-28 10:53:20|61.43|59.43|61.5|59.5|61.61|59.61|61.43|59.43|0
1643367210000|2022-01-28 10:53:30|61.54|59.54|61.54|59.54|61.54|59.54|61.54|59.54|0
1643367220000|2022-01-28 10:53:40|61.57|59.57|61.61|59.61|61.61|59.61|61.57|59.57|0
1643367230000|2022-01-28 10:53:50|61.65|59.65|61.76|59.76|61.76|59.76|61.65|59.65|0
1643367240000|2022-01-28 10:54:00|61.72|59.72|62.1|60.1|62.1|60.1|61.57|59.57|0
1643367250000|2022-01-28 10:54:10|62.13|60.13|62.02|60.02|62.13|60.13|62.02|60.02|0
1643367260000|2022-01-28 10:54:20|62.06|60.06|61.87|59.87|62.06|60.06|61.87|59.87|0
1643367270000|2022-01-28 10:54:30|61.8|59.8|61.72|59.72|61.8|59.8|61.57|59.57|0
1643367280000|2022-01-28 10:54:40|61.8|59.8|61.83|59.83|61.83|59.83|61.65|59.65|0
1643367290000|2022-01-28 10:54:50|61.87|59.87|61.65|59.65|61.87|59.87|61.65|59.65|0
1643367300000|2022-01-28 10:55:00|61.5|59.5|61.57|59.57|61.57|59.57|61.5|59.5|0
1643367310000|2022-01-28 10:55:10|61.35|59.35|60.9|58.9|61.35|59.35|60.9|58.9|0
1643367320000|2022-01-28 10:55:20|60.75|58.75|61.01|59.01|61.01|59.01|60.75|58.75|0
1643367330000|2022-01-28 10:55:30|60.68|58.68|60.79|58.79|60.9|58.9|60.68|58.68|0
1643367340000|2022-01-28 10:55:40|60.83|58.83|60.83|58.83|60.9|58.9|60.83|58.83|0
1643367350000|2022-01-28 10:55:50|60.9|58.9|60.9|58.9|60.9|58.9|60.79|58.79|0
1643367360000|2022-01-28 10:56:00|60.83|58.83|61.01|59.01|61.05|59.05|60.83|58.83|0
1643367370000|2022-01-28 10:56:10|60.9|58.9|60.61|58.61|60.98|58.98|60.61|58.61|0
1643367380000|2022-01-28 10:56:20|60.64|58.64|60.64|58.64|60.79|58.79|60.64|58.64|0
1643367390000|2022-01-28 10:56:30|60.72|58.72|60.83|58.83|60.83|58.83|60.68|58.68|0
1643367400000|2022-01-28 10:56:40|60.68|58.68|61.05|59.05|61.05|59.05|60.68|58.68|0
1643367410000|2022-01-28 10:56:50|61.2|59.2|60.98|58.98|61.2|59.2|60.98|58.98|0
1643367420000|2022-01-28 10:57:00|60.94|58.94|61.12|59.12|61.31|59.31|60.94|58.94|0
1643367430000|2022-01-28 10:57:10|61.27|59.27|61.42|59.42|61.42|59.42|61.27|59.27|0
1643367440000|2022-01-28 10:57:20|61.5|59.5|61.46|59.46|61.5|59.5|61.35|59.35|0
1643367450000|2022-01-28 10:57:30|61.5|59.5|61.65|59.65|61.65|59.65|61.5|59.5|0
1643367460000|2022-01-28 10:57:40|61.61|59.61|61.87|59.87|61.87|59.87|61.61|59.61|0
1643367470000|2022-01-28 10:57:50|61.76|59.76|62.02|60.02|62.13|60.13|61.76|59.76|0
1643367480000|2022-01-28 10:58:00|61.91|59.91|62.17|60.17|62.17|60.17|61.91|59.91|0
1643367490000|2022-01-28 10:58:10|62.1|60.1|62.25|60.25|62.32|60.32|61.98|59.98|0
1643367500000|2022-01-28 10:58:20|62.17|60.17|62.1|60.1|62.17|60.17|62.06|60.06|0
1643367510000|2022-01-28 10:58:30|62.06|60.06|62.17|60.17|62.25|60.25|62.06|60.06|0
1643367520000|2022-01-28 10:58:40|62.13|60.13|61.94|59.94|62.13|60.13|61.94|59.94|0
1643367530000|2022-01-28 10:58:50|61.87|59.87|61.83|59.83|61.87|59.87|61.83|59.83|0
1643367540000|2022-01-28 10:59:00|61.72|59.72|61.91|59.91|61.91|59.91|61.68|59.68|0
1643367550000|2022-01-28 10:59:10|61.87|59.87|62.02|60.02|62.09|60.09|61.87|59.87|0
1643367560000|2022-01-28 10:59:20|62.09|60.09|62.02|60.02|62.09|60.09|61.94|59.94|0
1643367570000|2022-01-28 10:59:30|61.94|59.94|61.94|59.94|62.02|60.02|61.94|59.94|0
1643367580000|2022-01-28 10:59:40|62.05|60.05|62.58|60.58|62.58|60.58|62.05|60.05|0
1643367590000|2022-01-28 10:59:50|62.51|60.51|62.62|60.62|62.77|60.77|62.51|60.51|0
1643367600000|2022-01-28 11:00:00|62.7|60.7|62.17|60.17|62.7|60.7|62.17|60.17|0
1643367610000|2022-01-28 11:00:10|62.32|60.32|62.2|60.2|62.32|60.32|62.17|60.17|0
1643367620000|2022-01-28 11:00:20|62.32|60.32|62.24|60.24|62.32|60.32|62.17|60.17|0
1643367630000|2022-01-28 11:00:30|62.55|60.55|62.85|60.85|62.85|60.85|62.43|60.43|0
1643367640000|2022-01-28 11:00:40|62.92|60.92|62.96|60.96|63|61|62.92|60.92|0
1643367650000|2022-01-28 11:00:50|62.92|60.92|62.88|60.88|62.92|60.92|62.88|60.88|0
1643367660000|2022-01-28 11:01:00|62.85|60.85|62.85|60.85|62.92|60.92|62.85|60.85|0
1643367670000|2022-01-28 11:01:10|63.08|61.08|63.34|61.34|63.38|61.38|63.08|61.08|0
1643367680000|2022-01-28 11:01:20|63.38|61.38|63.46|61.46|63.46|61.46|63.38|61.38|0
1643367690000|2022-01-28 11:01:30|63.38|61.38|63.15|61.15|63.38|61.38|63.15|61.15|0
1643367700000|2022-01-28 11:01:40|62.92|60.92|63.08|61.08|63.08|61.08|62.92|60.92|0
1643367710000|2022-01-28 11:01:50|63.15|61.15|63|61|63.23|61.23|63|61|0
1643367720000|2022-01-28 11:02:00|63.11|61.11|63.11|61.11|63.11|61.11|63.11|61.11|0
1643367730000|2022-01-28 11:02:10|63.07|61.07|62.7|60.7|63.07|61.07|62.7|60.7|0
1643367740000|2022-01-28 11:02:20|62.66|60.66|62.73|60.73|62.73|60.73|62.66|60.66|0
1643367750000|2022-01-28 11:02:30|62.66|60.66|62.7|60.7|62.7|60.7|62.66|60.66|0
1643367760000|2022-01-28 11:02:40|62.77|60.77|62.7|60.7|62.77|60.77|62.66|60.66|0
1643367770000|2022-01-28 11:02:50|62.69|60.69|62.81|60.81|62.81|60.81|62.62|60.62|0
1643367780000|2022-01-28 11:03:00|62.69|60.69|62.47|60.47|62.69|60.69|62.47|60.47|0
1643367790000|2022-01-28 11:03:10|62.54|60.54|62.62|60.62|62.62|60.62|62.54|60.54|0
1643367800000|2022-01-28 11:03:20|62.47|60.47|62.17|60.17|62.47|60.47|62.17|60.17|0
1643367810000|2022-01-28 11:03:30|62.2|60.2|62.17|60.17|62.2|60.2|62.17|60.17|0
1643367820000|2022-01-28 11:03:40|62.24|60.24|61.64|59.64|62.24|60.24|61.64|59.64|0
1643367830000|2022-01-28 11:03:50|61.72|59.72|61.83|59.83|61.83|59.83|61.72|59.72|0
1643367840000|2022-01-28 11:04:00|61.64|59.64|61.72|59.72|61.75|59.75|61.64|59.64|0
1643367850000|2022-01-28 11:04:10|61.57|59.57|61.57|59.57|61.57|59.57|61.49|59.49|0
1643367860000|2022-01-28 11:04:20|61.64|59.64|61.57|59.57|61.64|59.64|61.57|59.57|0
1643367870000|2022-01-28 11:04:30|61.53|59.53|61.49|59.49|61.53|59.53|61.49|59.49|0
1643367880000|2022-01-28 11:04:40|61.57|59.57|62.01|60.01|62.01|60.01|61.57|59.57|0
1643367890000|2022-01-28 11:04:50|61.86|59.86|62.05|60.05|62.09|60.09|61.86|59.86|0
1643367900000|2022-01-28 11:05:00|62.01|60.01|61.79|59.79|62.01|60.01|61.79|59.79|0
1643367910000|2022-01-28 11:05:10|61.56|59.56|61.34|59.34|61.56|59.56|61.3|59.3|0
1643367920000|2022-01-28 11:05:20|61.15|59.15|61.27|59.27|61.27|59.27|61.08|59.08|0
1643367930000|2022-01-28 11:05:30|61.19|59.19|61.27|59.27|61.27|59.27|61.19|59.19|0
1643367940000|2022-01-28 11:05:40|61.42|59.42|61.53|59.53|61.53|59.53|61.42|59.42|0
1643367950000|2022-01-28 11:05:50|61.56|59.56|61.64|59.64|61.71|59.71|61.53|59.53|0
1643367960000|2022-01-28 11:06:00|61.56|59.56|61.64|59.64|61.64|59.64|61.53|59.53|0
1643367970000|2022-01-28 11:06:10|61.71|59.71|61.75|59.75|61.75|59.75|61.64|59.64|0
1643367980000|2022-01-28 11:06:20|61.82|59.82|61.79|59.79|61.82|59.82|61.79|59.79|0
1643367990000|2022-01-28 11:06:30|61.86|59.86|61.71|59.71|61.86|59.86|61.71|59.71|0
1643368000000|2022-01-28 11:06:40|61.79|59.79|61.56|59.56|61.82|59.82|61.56|59.56|0
1643368010000|2022-01-28 11:06:50|61.71|59.71|61.79|59.79|61.79|59.79|61.71|59.71|0
1643368020000|2022-01-28 11:07:00|61.82|59.82|62.01|60.01|62.01|60.01|61.75|59.75|0
1643368030000|2022-01-28 11:07:10|62.09|60.09|62.05|60.05|62.12|60.12|62.05|60.05|0
1643368040000|2022-01-28 11:07:20|62.01|60.01|62.24|60.24|62.24|60.24|62.01|60.01|0
1643368050000|2022-01-28 11:07:30|62.2|60.2|62.24|60.24|62.24|60.24|62.05|60.05|0
1643368060000|2022-01-28 11:07:40|62.35|60.35|62.62|60.62|62.62|60.62|62.35|60.35|0
1643368070000|2022-01-28 11:07:50|62.54|60.54|61.64|59.64|62.54|60.54|61.64|59.64|0
1643368080000|2022-01-28 11:08:00|61.75|59.75|61.49|59.49|61.75|59.75|61.37|59.37|0
1643368090000|2022-01-28 11:08:10|61.41|59.41|60.93|58.93|61.41|59.41|60.93|58.93|0
1643368100000|2022-01-28 11:08:20|60.82|58.82|60.82|58.82|60.82|58.82|60.82|58.82|0
1643368110000|2022-01-28 11:08:30|60.89|58.89|60.82|58.82|60.97|58.97|60.82|58.82|0
1643368120000|2022-01-28 11:08:40|60.97|58.97|61|59|61.11|59.11|60.97|58.97|0
1643368130000|2022-01-28 11:08:50|61.04|59.04|61.08|59.08|61.15|59.15|61.04|59.04|0
1643368140000|2022-01-28 11:09:00|61.15|59.15|61.19|59.19|61.19|59.19|61.11|59.11|0
1643368150000|2022-01-28 11:09:10|61.26|59.26|61.3|59.3|61.3|59.3|61.26|59.26|0
1643368160000|2022-01-28 11:09:20|61.26|59.26|61.19|59.19|61.26|59.26|61.15|59.15|0
1643368170000|2022-01-28 11:09:30|61.34|59.34|61.26|59.26|61.34|59.34|61.19|59.19|0
1643368180000|2022-01-28 11:09:40|61.34|59.34|61.34|59.34|61.34|59.34|61.3|59.3|0
1643368190000|2022-01-28 11:09:50|61.3|59.3|61.3|59.3|61.3|59.3|61.3|59.3|0
1643368200000|2022-01-28 11:10:00|61.34|59.34|60.89|58.89|61.34|59.34|60.89|58.89|0
1643368210000|2022-01-28 11:10:10|60.82|58.82|60.85|58.85|60.85|58.85|60.63|58.63|0
1643368220000|2022-01-28 11:10:20|60.82|58.82|61.19|59.19|61.19|59.19|60.82|58.82|0
1643368230000|2022-01-28 11:10:30|61.15|59.15|61.11|59.11|61.22|59.22|61.11|59.11|0
1643368240000|2022-01-28 11:10:40|61.19|59.19|61.15|59.15|61.19|59.19|61.11|59.11|0
1643368250000|2022-01-28 11:10:50|61.19|59.19|60.74|58.74|61.19|59.19|60.74|58.74|0
1643368260000|2022-01-28 11:11:00|60.59|58.59|60.78|58.78|60.82|58.82|60.59|58.59|0
1643368270000|2022-01-28 11:11:10|60.82|58.82|60.59|58.59|60.82|58.82|60.59|58.59|0
1643368280000|2022-01-28 11:11:20|60.78|58.78|60.74|58.74|60.78|58.78|60.67|58.67|0
1643368290000|2022-01-28 11:11:30|60.82|58.82|60.7|58.7|60.82|58.82|60.7|58.7|0
1643368300000|2022-01-28 11:11:40|60.74|58.74|60.3|58.3|60.74|58.74|60.3|58.3|0
1643368310000|2022-01-28 11:11:50|60.41|58.41|60.52|58.52|60.59|58.59|60.41|58.41|0
1643368320000|2022-01-28 11:12:00|60.37|58.37|60.37|58.37|60.37|58.37|60.37|58.37|0
1643368330000|2022-01-28 11:12:10|60.45|58.45|60.37|58.37|60.52|58.52|60.37|58.37|0
1643368340000|2022-01-28 11:12:20|60.41|58.41|60.33|58.33|60.45|58.45|60.3|58.3|0
1643368350000|2022-01-28 11:12:30|60.37|58.37|60.81|58.81|60.81|58.81|60.37|58.37|0
1643368360000|2022-01-28 11:12:40|60.74|58.74|60.85|58.85|60.85|58.85|60.74|58.74|0
1643368370000|2022-01-28 11:12:50|60.89|58.89|60.52|58.52|60.89|58.89|60.52|58.52|0
1643368380000|2022-01-28 11:13:00|60.37|58.37|60.37|58.37|60.52|58.52|60.37|58.37|0
1643368390000|2022-01-28 11:13:10|60.44|58.44|60.44|58.44|60.48|58.48|60.44|58.44|0
1643368400000|2022-01-28 11:13:20|60.37|58.37|60.89|58.89|60.89|58.89|60.37|58.37|0
1643368410000|2022-01-28 11:13:30|61.15|59.15|61.22|59.22|61.59|59.59|61.15|59.15|0
1643368420000|2022-01-28 11:13:40|61.26|59.26|61.44|59.44|61.52|59.52|61.19|59.19|0
1643368430000|2022-01-28 11:13:50|61.19|59.19|61.22|59.22|61.33|59.33|61.19|59.19|0
1643368440000|2022-01-28 11:14:00|61|59|60.41|58.41|61|59|60.41|58.41|0
1643368450000|2022-01-28 11:14:10|60.37|58.37|60.44|58.44|60.44|58.44|60.08|58.08|0
1643368460000|2022-01-28 11:14:20|60.74|58.74|60.37|58.37|60.74|58.74|60.37|58.37|0
1643368470000|2022-01-28 11:14:30|60.18|58.18|60.22|58.22|60.3|58.3|60.18|58.18|0
1643368480000|2022-01-28 11:14:40|60.18|58.18|59.93|57.93|60.22|58.22|59.93|57.93|0
1643368490000|2022-01-28 11:14:50|60|58|59.71|57.71|60|58|59.71|57.71|0
1643368500000|2022-01-28 11:15:00|59.78|57.78|59.56|57.56|59.78|57.78|59.56|57.56|0
1643368510000|2022-01-28 11:15:10|59.49|57.49|59.56|57.56|59.6|57.6|59.49|57.49|0
1643368520000|2022-01-28 11:15:20|59.6|57.6|59.64|57.64|59.78|57.78|59.6|57.6|0
1643368530000|2022-01-28 11:15:30|59.6|57.6|59.49|57.49|59.6|57.6|59.49|57.49|0
1643368540000|2022-01-28 11:15:40|59.56|57.56|59.56|57.56|59.56|57.56|59.42|57.42|0
1643368550000|2022-01-28 11:15:50|59.49|57.49|59.64|57.64|59.64|57.64|59.42|57.42|0
1643368560000|2022-01-28 11:16:00|59.56|57.56|59.49|57.49|59.64|57.64|59.49|57.49|0
1643368570000|2022-01-28 11:16:10|59.56|57.56|59.64|57.64|59.64|57.64|59.49|57.49|0
1643368580000|2022-01-28 11:16:20|59.49|57.49|59.63|57.63|59.71|57.71|59.49|57.49|0
1643368590000|2022-01-28 11:16:30|59.82|57.82|59.85|57.85|60|58|59.82|57.82|0
1643368600000|2022-01-28 11:16:40|59.78|57.78|59.93|57.93|59.93|57.93|59.78|57.78|0
1643368610000|2022-01-28 11:16:50|59.71|57.71|60.11|58.11|60.15|58.15|59.71|57.71|0
1643368620000|2022-01-28 11:17:00|60.07|58.07|60|58|60.07|58.07|59.93|57.93|0
1643368630000|2022-01-28 11:17:10|60.04|58.04|60.11|58.11|60.15|58.15|60.04|58.04|0
1643368640000|2022-01-28 11:17:20|60.15|58.15|59.93|57.93|60.15|58.15|59.93|57.93|0
1643368650000|2022-01-28 11:17:30|59.56|57.56|59.12|57.12|59.56|57.56|59.12|57.12|0
1643368660000|2022-01-28 11:17:40|59.05|57.05|58.65|56.65|59.05|57.05|58.65|56.65|0
1643368670000|2022-01-28 11:17:50|58.55|56.55|58.62|56.62|58.62|56.62|58.55|56.55|0
1643368680000|2022-01-28 11:18:00|58.47|56.47|58.04|56.04|58.47|56.47|58.04|56.04|0
1643368690000|2022-01-28 11:18:10|57.86|55.86|58.11|56.11|58.11|56.11|57.86|55.86|0
1643368700000|2022-01-28 11:18:20|58.19|56.19|58.55|56.55|58.55|56.55|58.11|56.11|0
1643368710000|2022-01-28 11:18:30|58.4|56.4|58.11|56.11|58.4|56.4|58.11|56.11|0
1643368720000|2022-01-28 11:18:40|58.04|56.04|57.58|55.58|58.04|56.04|57.58|55.58|0
1643368730000|2022-01-28 11:18:50|57.83|55.83|57.97|55.97|58.04|56.04|57.76|55.76|0
1643368740000|2022-01-28 11:19:00|57.83|55.83|57.93|55.93|57.97|55.97|57.83|55.83|0
1643368750000|2022-01-28 11:19:10|58.19|56.19|57.86|55.86|58.19|56.19|57.76|55.76|0
1643368760000|2022-01-28 11:19:20|58.04|56.04|57.97|55.97|58.04|56.04|57.9|55.9|0
1643368770000|2022-01-28 11:19:30|57.9|55.9|57.76|55.76|57.9|55.9|57.72|55.72|0
1643368780000|2022-01-28 11:19:40|57.61|55.61|57.72|55.72|57.72|55.72|57.61|55.61|0
1643368790000|2022-01-28 11:19:50|57.86|55.86|57.72|55.72|57.86|55.86|57.4|55.4|0
1643368800000|2022-01-28 11:20:00|57.9|55.9|58.33|56.33|58.33|56.33|57.9|55.9|0
1643368810000|2022-01-28 11:20:10|58.26|56.26|58.29|56.29|58.29|56.29|57.9|55.9|0
1643368820000|2022-01-28 11:20:20|58.47|56.47|58.18|56.18|58.47|56.47|58.18|56.18|0
1643368830000|2022-01-28 11:20:30|58.4|56.4|58.26|56.26|58.4|56.4|58.26|56.26|0
1643368840000|2022-01-28 11:20:40|58.4|56.4|58.47|56.47|58.47|56.47|58.22|56.22|0
1643368850000|2022-01-28 11:20:50|58.43|56.43|58.69|56.69|58.69|56.69|58.43|56.43|0
1643368860000|2022-01-28 11:21:00|58.9|56.9|58.83|56.83|58.9|56.9|58.69|56.69|0
1643368870000|2022-01-28 11:21:10|58.69|56.69|58.65|56.65|58.72|56.72|58.65|56.65|0
1643368880000|2022-01-28 11:21:20|58.47|56.47|58.04|56.04|58.47|56.47|58.04|56.04|0
1643368890000|2022-01-28 11:21:30|58|56|57.75|55.75|58|56|57.68|55.68|0
1643368900000|2022-01-28 11:21:40|57.72|55.72|57.61|55.61|57.75|55.75|57.57|55.57|0
1643368910000|2022-01-28 11:21:50|57.68|55.68|57.75|55.75|57.75|55.75|57.68|55.68|0
1643368920000|2022-01-28 11:22:00|57.82|55.82|58.07|56.07|58.11|56.11|57.82|55.82|0
1643368930000|2022-01-28 11:22:10|58.11|56.11|57.57|55.57|58.11|56.11|57.57|55.57|0
1643368940000|2022-01-28 11:22:20|57.54|55.54|57.4|55.4|57.54|55.54|57.33|55.33|0
1643368950000|2022-01-28 11:22:30|57.64|55.64|57.29|55.29|57.64|55.64|57.26|55.26|0
1643368960000|2022-01-28 11:22:40|57.4|55.4|57.29|55.29|57.4|55.4|57.29|55.29|0
1643368970000|2022-01-28 11:22:50|57.33|55.33|57.61|55.61|57.61|55.61|57.33|55.33|0
1643368980000|2022-01-28 11:23:00|57.68|55.68|57.82|55.82|58.04|56.04|57.68|55.68|0
1643368990000|2022-01-28 11:23:10|58.25|56.25|58.25|56.25|58.25|56.25|58.14|56.14|0
1643369000000|2022-01-28 11:23:20|58.54|56.54|58.47|56.47|58.54|56.54|58.43|56.43|0
1643369010000|2022-01-28 11:23:30|58.58|56.58|58.54|56.54|58.58|56.58|58.25|56.25|0
1643369020000|2022-01-28 11:23:40|58.58|56.58|58.33|56.33|58.58|56.58|58.33|56.33|0
1643369030000|2022-01-28 11:23:50|58.47|56.47|58.9|56.9|58.9|56.9|58.47|56.47|0
1643369040000|2022-01-28 11:24:00|59.12|57.12|58.76|56.76|59.12|57.12|58.76|56.76|0
1643369050000|2022-01-28 11:24:10|58.61|56.61|58.97|56.97|58.97|56.97|58.61|56.61|0
1643369060000|2022-01-28 11:24:20|59.05|57.05|59.19|57.19|59.19|57.19|59.05|57.05|0
1643369070000|2022-01-28 11:24:30|59.34|57.34|59.26|57.26|59.37|57.37|59.26|57.26|0
1643369080000|2022-01-28 11:24:40|59.48|57.48|59.63|57.63|59.7|57.7|59.48|57.48|0
1643369090000|2022-01-28 11:24:50|59.99|57.99|59.85|57.85|59.99|57.99|59.85|57.85|0
1643369100000|2022-01-28 11:25:00|59.81|57.81|59.85|57.85|59.92|57.92|59.77|57.77|0
1643369110000|2022-01-28 11:25:10|59.81|57.81|59.55|57.55|59.81|57.81|59.55|57.55|0
1643369120000|2022-01-28 11:25:20|59.7|57.7|59.81|57.81|59.81|57.81|59.7|57.7|0
1643369130000|2022-01-28 11:25:30|60.03|58.03|59.85|57.85|60.03|58.03|59.77|57.77|0
1643369140000|2022-01-28 11:25:40|59.7|57.7|59.52|57.52|59.7|57.7|59.34|57.34|0
1643369150000|2022-01-28 11:25:50|59.77|57.77|59.77|57.77|59.77|57.77|59.77|57.77|0
1643369160000|2022-01-28 11:26:00|59.99|57.99|59.7|57.7|59.99|57.99|59.7|57.7|0
1643369170000|2022-01-28 11:26:10|59.88|57.88|59.77|57.77|59.88|57.88|59.77|57.77|0
1643369180000|2022-01-28 11:26:20|59.85|57.85|59.92|57.92|59.99|57.99|59.85|57.85|0
1643369190000|2022-01-28 11:26:30|59.99|57.99|59.7|57.7|59.99|57.99|59.7|57.7|0
1643369200000|2022-01-28 11:26:40|59.63|57.63|59.26|57.26|59.63|57.63|59.26|57.26|0
1643369210000|2022-01-28 11:26:50|59.34|57.34|59.33|57.33|59.34|57.34|59.33|57.33|0
1643369220000|2022-01-28 11:27:00|59.19|57.19|59.12|57.12|59.19|57.19|59.12|57.12|0
1643369230000|2022-01-28 11:27:10|59.19|57.19|59.41|57.41|59.41|57.41|59.19|57.19|0
1643369240000|2022-01-28 11:27:20|59.3|57.3|59.19|57.19|59.3|57.3|59.12|57.12|0
1643369250000|2022-01-28 11:27:30|59.26|57.26|59.19|57.19|59.3|57.3|59.19|57.19|0
1643369260000|2022-01-28 11:27:40|59.37|57.37|59.55|57.55|59.55|57.55|59.33|57.33|0
1643369270000|2022-01-28 11:27:50|59.63|57.63|60.14|58.14|60.14|58.14|59.63|57.63|0
1643369280000|2022-01-28 11:28:00|60.03|58.03|60.06|58.06|60.06|58.06|60.03|58.03|0
1643369290000|2022-01-28 11:28:10|59.84|57.84|59.95|57.95|59.99|57.99|59.84|57.84|0
1643369300000|2022-01-28 11:28:20|60.25|58.25|60.65|58.65|60.65|58.65|60.25|58.25|0
1643369310000|2022-01-28 11:28:30|60.73|58.73|60.51|58.51|60.73|58.73|60.43|58.43|0
1643369320000|2022-01-28 11:28:40|60.58|58.58|60.65|58.65|60.65|58.65|60.58|58.58|0
1643369330000|2022-01-28 11:28:50|60.73|58.73|60.21|58.21|60.73|58.73|60.21|58.21|0
1643369340000|2022-01-28 11:29:00|60.28|58.28|60.58|58.58|60.58|58.58|60.28|58.28|0
1643369350000|2022-01-28 11:29:10|60.54|58.54|60.58|58.58|60.58|58.58|60.54|58.54|0
1643369360000|2022-01-28 11:29:20|60.73|58.73|60.8|58.8|60.8|58.8|60.58|58.58|0
1643369370000|2022-01-28 11:29:30|60.88|58.88|60.61|58.61|60.88|58.88|60.61|58.61|0
1643369380000|2022-01-28 11:29:40|60.58|58.58|60.8|58.8|60.8|58.8|60.58|58.58|0
1643369390000|2022-01-28 11:29:50|60.73|58.73|60.84|58.84|60.84|58.84|60.73|58.73|0
1643369400000|2022-01-28 11:30:00|60.65|58.65|60.8|58.8|60.8|58.8|60.65|58.65|0
1643369410000|2022-01-28 11:30:10|60.95|58.95|61.02|59.02|61.02|59.02|60.95|58.95|0
1643369420000|2022-01-28 11:30:20|61.1|59.1|61.17|59.17|61.28|59.28|61.1|59.1|0
1643369430000|2022-01-28 11:30:30|61.25|59.25|61.32|59.32|61.32|59.32|61.25|59.25|0
1643369440000|2022-01-28 11:30:40|62.18|60.18|62.47|60.47|62.47|60.47|61.99|59.99|0
1643369450000|2022-01-28 11:30:50|62.54|60.54|62.54|60.54|62.54|60.54|62.47|60.47|0
1643369460000|2022-01-28 11:31:00|62.69|60.69|62.8|60.8|62.92|60.92|62.69|60.69|0
1643369470000|2022-01-28 11:31:10|62.62|60.62|62.54|60.54|62.62|60.62|62.5|60.5|0
1643369480000|2022-01-28 11:31:20|62.5|60.5|62.24|60.24|62.5|60.5|62.24|60.24|0
1643369490000|2022-01-28 11:31:30|61.87|59.87|61.87|59.87|61.94|59.94|61.87|59.87|0
1643369500000|2022-01-28 11:31:40|61.76|59.76|61.98|59.98|61.98|59.98|61.76|59.76|0
1643369510000|2022-01-28 11:31:50|62.09|60.09|61.79|59.79|62.09|60.09|61.79|59.79|0
1643369520000|2022-01-28 11:32:00|61.65|59.65|61.79|59.79|61.79|59.79|61.65|59.65|0
1643369530000|2022-01-28 11:32:10|61.87|59.87|61.65|59.65|61.87|59.87|61.65|59.65|0
1643369540000|2022-01-28 11:32:20|61.57|59.57|61.68|59.68|61.68|59.68|61.57|59.57|0
1643369550000|2022-01-28 11:32:30|61.65|59.65|61.68|59.68|61.68|59.68|61.61|59.61|0
1643369560000|2022-01-28 11:32:40|61.72|59.72|61.64|59.64|61.72|59.72|61.64|59.64|0
1643369570000|2022-01-28 11:32:50|61.72|59.72|61.98|59.98|61.98|59.98|61.72|59.72|0
1643369580000|2022-01-28 11:33:00|61.69|59.69|61.46|59.46|61.69|59.69|61.46|59.46|0
1643369590000|2022-01-28 11:33:10|61.54|59.54|61.31|59.31|61.61|59.61|61.31|59.31|0
1643369600000|2022-01-28 11:33:20|61.17|59.17|61.09|59.09|61.17|59.17|61.09|59.09|0
1643369610000|2022-01-28 11:33:30|61.17|59.17|61.17|59.17|61.2|59.2|61.17|59.17|0
1643369620000|2022-01-28 11:33:40|61.09|59.09|61.31|59.31|61.31|59.31|61.09|59.09|0
1643369630000|2022-01-28 11:33:50|61.24|59.24|61.2|59.2|61.24|59.24|61.02|59.02|0
1643369640000|2022-01-28 11:34:00|61.24|59.24|61.35|59.35|61.39|59.39|61.24|59.24|0
1643369650000|2022-01-28 11:34:10|61.24|59.24|61.35|59.35|61.39|59.39|61.24|59.24|0
1643369660000|2022-01-28 11:34:20|61.39|59.39|61.5|59.5|61.5|59.5|61.31|59.31|0
1643369670000|2022-01-28 11:34:30|61.39|59.39|61.61|59.61|61.61|59.61|61.39|59.39|0
1643369680000|2022-01-28 11:34:40|61.54|59.54|61.72|59.72|61.72|59.72|61.5|59.5|0
1643369690000|2022-01-28 11:34:50|62.06|60.06|62.06|60.06|62.06|60.06|62.02|60.02|0
1643369700000|2022-01-28 11:35:00|62.13|60.13|62.13|60.13|62.21|60.21|62.13|60.13|0
1643369710000|2022-01-28 11:35:10|62.17|60.17|62.28|60.28|62.28|60.28|62.17|60.17|0
1643369720000|2022-01-28 11:35:20|62.43|60.43|62.28|60.28|62.47|60.47|62.28|60.28|0
1643369730000|2022-01-28 11:35:30|62.36|60.36|62.36|60.36|62.36|60.36|62.28|60.28|0
1643369740000|2022-01-28 11:35:40|62.28|60.28|62.36|60.36|62.51|60.51|62.28|60.28|0
1643369750000|2022-01-28 11:35:50|62.28|60.28|62.36|60.36|62.36|60.36|62.28|60.28|0
1643369760000|2022-01-28 11:36:00|62.32|60.32|61.98|59.98|62.32|60.32|61.98|59.98|0
1643369770000|2022-01-28 11:36:10|62.06|60.06|62.43|60.43|62.47|60.47|62.06|60.06|0
1643369780000|2022-01-28 11:36:20|62.73|60.73|62.58|60.58|62.81|60.81|62.58|60.58|0
1643369790000|2022-01-28 11:36:30|62.77|60.77|62.77|60.77|62.77|60.77|62.73|60.73|0
1643369800000|2022-01-28 11:36:40|62.81|60.81|62.84|60.84|62.96|60.96|62.81|60.81|0
1643369810000|2022-01-28 11:36:50|62.81|60.81|62.66|60.66|62.81|60.81|62.66|60.66|0
1643369820000|2022-01-28 11:37:00|62.69|60.69|62.36|60.36|62.69|60.69|62.36|60.36|0
1643369830000|2022-01-28 11:37:10|62.58|60.58|62.43|60.43|62.58|60.58|62.36|60.36|0
1643369840000|2022-01-28 11:37:20|62.24|60.24|62.13|60.13|62.24|60.24|62.13|60.13|0
1643369850000|2022-01-28 11:37:30|62.06|60.06|61.98|59.98|62.06|60.06|61.98|59.98|0
1643369860000|2022-01-28 11:37:40|62.06|60.06|61.94|59.94|62.06|60.06|61.94|59.94|0
1643369870000|2022-01-28 11:37:50|61.98|59.98|61.94|59.94|61.98|59.98|61.91|59.91|0
1643369880000|2022-01-28 11:38:00|62.05|60.05|61.83|59.83|62.05|60.05|61.83|59.83|0
1643369890000|2022-01-28 11:38:10|61.72|59.72|61.68|59.68|61.76|59.76|61.68|59.68|0
1643369900000|2022-01-28 11:38:20|61.72|59.72|61.49|59.49|61.76|59.76|61.49|59.49|0
1643369910000|2022-01-28 11:38:30|61.38|59.38|61.38|59.38|61.42|59.42|61.35|59.35|0
1643369920000|2022-01-28 11:38:40|61.31|59.31|61.27|59.27|61.31|59.31|61.27|59.27|0
1643369930000|2022-01-28 11:38:50|61.46|59.46|61.42|59.42|61.46|59.46|61.38|59.38|0
1643369940000|2022-01-28 11:39:00|61.38|59.38|61.46|59.46|61.46|59.46|61.09|59.09|0
1643369950000|2022-01-28 11:39:10|61.35|59.35|61.24|59.24|61.35|59.35|61.24|59.24|0
1643369960000|2022-01-28 11:39:20|61.16|59.16|61.24|59.24|61.27|59.27|61.16|59.16|0
1643369970000|2022-01-28 11:39:30|61.16|59.16|60.97|58.97|61.16|59.16|60.97|58.97|0
1643369980000|2022-01-28 11:39:40|60.94|58.94|60.83|58.83|60.94|58.94|60.79|58.79|0
1643369990000|2022-01-28 11:39:50|60.87|58.87|60.64|58.64|60.87|58.87|60.64|58.64|0
1643370000000|2022-01-28 11:40:00|60.79|58.79|60.75|58.75|60.87|58.87|60.75|58.75|0
1643370010000|2022-01-28 11:40:10|60.79|58.79|60.57|58.57|60.79|58.79|60.57|58.57|0
1643370020000|2022-01-28 11:40:20|60.97|58.97|60.79|58.79|61.05|59.05|60.79|58.79|0
1643370030000|2022-01-28 11:40:30|60.87|58.87|60.72|58.72|61.01|59.01|60.72|58.72|0
1643370040000|2022-01-28 11:40:40|60.64|58.64|60.42|58.42|60.64|58.64|60.42|58.42|0
1643370050000|2022-01-28 11:40:50|60.35|58.35|60.06|58.06|60.35|58.35|60.06|58.06|0
1643370060000|2022-01-28 11:41:00|60.02|58.02|60.06|58.06|60.06|58.06|59.98|57.98|0
1643370070000|2022-01-28 11:41:10|60.02|58.02|59.98|57.98|60.02|58.02|59.98|57.98|0
1643370080000|2022-01-28 11:41:20|60.06|58.06|60.35|58.35|60.35|58.35|60.06|58.06|0
1643370090000|2022-01-28 11:41:30|60.2|58.2|60.13|58.13|60.28|58.28|60.13|58.13|0
1643370100000|2022-01-28 11:41:40|60.06|58.06|60.31|58.31|60.31|58.31|59.98|57.98|0
1643370110000|2022-01-28 11:41:50|60.2|58.2|60.2|58.2|60.2|58.2|60.16|58.16|0
1643370120000|2022-01-28 11:42:00|60.06|58.06|60.13|58.13|60.13|58.13|60.06|58.06|0
1643370130000|2022-01-28 11:42:10|60.06|58.06|60.5|58.5|60.5|58.5|60.06|58.06|0
1643370140000|2022-01-28 11:42:20|60.6|58.6|60.53|58.53|60.6|58.6|60.5|58.5|0
1643370150000|2022-01-28 11:42:30|60.5|58.5|60.57|58.57|60.57|58.57|60.5|58.5|0
1643370160000|2022-01-28 11:42:40|60.53|58.53|60.5|58.5|60.57|58.57|60.5|58.5|0
1643370170000|2022-01-28 11:42:50|60.53|58.53|60.42|58.42|60.53|58.53|60.42|58.42|0
1643370180000|2022-01-28 11:43:00|60.35|58.35|60.09|58.09|60.35|58.35|60.09|58.09|0
1643370190000|2022-01-28 11:43:10|60.13|58.13|60.2|58.2|60.2|58.2|60.13|58.13|0
1643370200000|2022-01-28 11:43:20|60.27|58.27|60.49|58.49|60.49|58.49|60.27|58.27|0
1643370210000|2022-01-28 11:43:30|60.42|58.42|60.49|58.49|60.49|58.49|60.38|58.38|0
1643370220000|2022-01-28 11:43:40|60.42|58.42|60.68|58.68|60.68|58.68|60.42|58.42|0
1643370230000|2022-01-28 11:43:50|60.64|58.64|60.75|58.75|60.75|58.75|60.64|58.64|0
1643370240000|2022-01-28 11:44:00|60.71|58.71|60.49|58.49|60.71|58.71|60.49|58.49|0
1643370250000|2022-01-28 11:44:10|60.53|58.53|60.42|58.42|60.53|58.53|60.42|58.42|0
1643370260000|2022-01-28 11:44:20|60.35|58.35|60.05|58.05|60.35|58.35|60.05|58.05|0
1643370270000|2022-01-28 11:44:30|60.09|58.09|59.98|57.98|60.09|58.09|59.98|57.98|0
1643370280000|2022-01-28 11:44:40|59.94|57.94|59.8|57.8|59.94|57.94|59.8|57.8|0
1643370290000|2022-01-28 11:44:50|59.84|57.84|59.54|57.54|59.84|57.84|59.54|57.54|0
1643370300000|2022-01-28 11:45:00|59.47|57.47|59.43|57.43|59.58|57.58|59.43|57.43|0
1643370310000|2022-01-28 11:45:10|59.33|57.33|58.97|56.97|59.33|57.33|58.97|56.97|0
1643370320000|2022-01-28 11:45:20|59|57|58.97|56.97|59|57|58.75|56.75|0
1643370330000|2022-01-28 11:45:30|58.89|56.89|59.07|57.07|59.11|57.11|58.89|56.89|0
1643370340000|2022-01-28 11:45:40|59.14|57.14|59.33|57.33|59.33|57.33|59.14|57.14|0
1643370350000|2022-01-28 11:45:50|59.29|57.29|59.33|57.33|59.4|57.4|59.29|57.29|0
1643370360000|2022-01-28 11:46:00|59.47|57.47|59.54|57.54|59.54|57.54|59.47|57.47|0
1643370370000|2022-01-28 11:46:10|59.62|57.62|59.72|57.72|59.72|57.72|59.58|57.58|0
1643370380000|2022-01-28 11:46:20|59.62|57.62|59.47|57.47|59.72|57.72|59.47|57.47|0
1643370390000|2022-01-28 11:46:30|59.54|57.54|59.69|57.69|59.69|57.69|59.47|57.47|0
1643370400000|2022-01-28 11:46:40|59.62|57.62|59.69|57.69|59.72|57.72|59.62|57.62|0
1643370410000|2022-01-28 11:46:50|59.76|57.76|59.76|57.76|59.76|57.76|59.69|57.69|0
1643370420000|2022-01-28 11:47:00|59.83|57.83|59.83|57.83|59.83|57.83|59.76|57.76|0
1643370430000|2022-01-28 11:47:10|59.98|57.98|60.05|58.05|60.09|58.09|59.98|57.98|0
1643370440000|2022-01-28 11:47:20|59.91|57.91|60.2|58.2|60.2|58.2|59.91|57.91|0
1643370450000|2022-01-28 11:47:30|60.16|58.16|60.16|58.16|60.16|58.16|60.05|58.05|0
1643370460000|2022-01-28 11:47:40|60.27|58.27|60.27|58.27|60.34|58.34|60.2|58.2|0
1643370470000|2022-01-28 11:47:50|60.2|58.2|60.56|58.56|60.56|58.56|60.2|58.2|0
1643370480000|2022-01-28 11:48:00|60.6|58.6|60.86|58.86|60.86|58.86|60.6|58.6|0
1643370490000|2022-01-28 11:48:10|60.82|58.82|61.15|59.15|61.15|59.15|60.82|58.82|0
1643370500000|2022-01-28 11:48:20|61.23|59.23|61.15|59.15|61.23|59.23|61.15|59.15|0
1643370510000|2022-01-28 11:48:30|61.12|59.12|61.08|59.08|61.12|59.12|61.04|59.04|0
1643370520000|2022-01-28 11:48:40|61.3|59.3|61.3|59.3|61.3|59.3|61.19|59.19|0
1643370530000|2022-01-28 11:48:50|61.15|59.15|61.15|59.15|61.15|59.15|61.15|59.15|0
1643370540000|2022-01-28 11:49:00|61.08|59.08|61.08|59.08|61.15|59.15|61.08|59.08|0
1643370550000|2022-01-28 11:49:10|61.15|59.15|61.01|59.01|61.15|59.15|61.01|59.01|0
1643370560000|2022-01-28 11:49:20|61.08|59.08|60.86|58.86|61.08|59.08|60.86|58.86|0
1643370570000|2022-01-28 11:49:30|60.93|58.93|60.89|58.89|61.08|59.08|60.89|58.89|0
1643370580000|2022-01-28 11:49:40|61.01|59.01|60.71|58.71|61.01|59.01|60.71|58.71|0
1643370590000|2022-01-28 11:49:50|60.86|58.86|60.93|58.93|60.93|58.93|60.78|58.78|0
1643370600000|2022-01-28 11:50:00|61|59|61.3|59.3|61.3|59.3|61|59|0
1643370610000|2022-01-28 11:50:10|61.15|59.15|60.75|58.75|61.15|59.15|60.75|58.75|0
1643370620000|2022-01-28 11:50:20|60.78|58.78|60.74|58.74|60.78|58.78|60.74|58.74|0
1643370630000|2022-01-28 11:50:30|60.78|58.78|60.74|58.74|60.78|58.78|60.67|58.67|0
1643370640000|2022-01-28 11:50:40|60.71|58.71|60.64|58.64|60.71|58.71|60.56|58.56|0
1643370650000|2022-01-28 11:50:50|60.6|58.6|60.67|58.67|60.71|58.71|60.6|58.6|0
1643370660000|2022-01-28 11:51:00|60.64|58.64|60.64|58.64|60.67|58.67|60.64|58.64|0
1643370670000|2022-01-28 11:51:10|60.56|58.56|60.27|58.27|60.56|58.56|60.27|58.27|0
1643370680000|2022-01-28 11:51:20|60.12|58.12|60.27|58.27|60.27|58.27|60.08|58.08|0
1643370690000|2022-01-28 11:51:30|60.2|58.2|60.12|58.12|60.2|58.2|60.12|58.12|0
1643370700000|2022-01-28 11:51:40|60.19|58.19|60.05|58.05|60.19|58.19|60.05|58.05|0
1643370710000|2022-01-28 11:51:50|60.12|58.12|60.41|58.41|60.49|58.49|60.12|58.12|0
1643370720000|2022-01-28 11:52:00|60.34|58.34|60.19|58.19|60.34|58.34|60.19|58.19|0
1643370730000|2022-01-28 11:52:10|60.05|58.05|60.05|58.05|60.12|58.12|60.05|58.05|0
1643370740000|2022-01-28 11:52:20|59.98|57.98|60.01|58.01|60.01|58.01|59.98|57.98|0
1643370750000|2022-01-28 11:52:30|59.98|57.98|59.79|57.79|59.98|57.98|59.79|57.79|0
1643370760000|2022-01-28 11:52:40|59.76|57.76|59.65|57.65|59.76|57.76|59.57|57.57|0
1643370770000|2022-01-28 11:52:50|59.61|57.61|59.68|57.68|59.68|57.68|59.61|57.61|0
1643370780000|2022-01-28 11:53:00|59.61|57.61|59.5|57.5|59.61|57.61|59.5|57.5|0
1643370790000|2022-01-28 11:53:10|59.47|57.47|59.43|57.43|59.54|57.54|59.39|57.39|0
1643370800000|2022-01-28 11:53:20|59.47|57.47|59.43|57.43|59.54|57.54|59.43|57.43|0
1643370810000|2022-01-28 11:53:30|59.32|57.32|59.39|57.39|59.43|57.43|59.25|57.25|0
1643370820000|2022-01-28 11:53:40|59.03|57.03|58.99|56.99|59.03|57.03|58.99|56.99|0
1643370830000|2022-01-28 11:53:50|58.92|56.92|59.03|57.03|59.1|57.1|58.92|56.92|0
1643370840000|2022-01-28 11:54:00|58.99|56.99|59.25|57.25|59.25|57.25|58.99|56.99|0
1643370850000|2022-01-28 11:54:10|59.39|57.39|59.28|57.28|59.39|57.39|59.28|57.28|0
1643370860000|2022-01-28 11:54:20|59.39|57.39|59.32|57.32|59.39|57.39|59.32|57.32|0
1643370870000|2022-01-28 11:54:30|59.25|57.25|59.32|57.32|59.32|57.32|59.25|57.25|0
1643370880000|2022-01-28 11:54:40|59.25|57.25|59.61|57.61|59.61|57.61|59.25|57.25|0
1643370890000|2022-01-28 11:54:50|59.57|57.57|59.61|57.61|59.61|57.61|59.57|57.57|0
1643370900000|2022-01-28 11:55:00|59.68|57.68|59.72|57.72|59.72|57.72|59.68|57.68|0
1643370910000|2022-01-28 11:55:10|59.43|57.43|59.5|57.5|59.5|57.5|59.39|57.39|0
1643370920000|2022-01-28 11:55:20|59.43|57.43|59.39|57.39|59.43|57.43|59.28|57.28|0
1643370930000|2022-01-28 11:55:30|59.35|57.35|59.1|57.1|59.39|57.39|59.1|57.1|0
1643370940000|2022-01-28 11:55:40|58.89|56.89|58.67|56.67|58.89|56.89|58.67|56.67|0
1643370950000|2022-01-28 11:55:50|58.7|56.7|58.74|56.74|58.81|56.81|58.7|56.7|0
1643370960000|2022-01-28 11:56:00|58.92|56.92|58.89|56.89|58.99|56.99|58.89|56.89|0
1643370970000|2022-01-28 11:56:10|59.03|57.03|59.54|57.54|59.54|57.54|58.96|56.96|0
1643370980000|2022-01-28 11:56:20|59.61|57.61|59.57|57.57|59.64|57.64|59.57|57.57|0
1643370990000|2022-01-28 11:56:30|59.64|57.64|59.54|57.54|59.64|57.64|59.54|57.54|0
1643371000000|2022-01-28 11:56:40|59.46|57.46|59.54|57.54|59.57|57.57|59.46|57.46|0
1643371010000|2022-01-28 11:56:50|59.42|57.42|59.25|57.25|59.42|57.42|59.25|57.25|0
1643371020000|2022-01-28 11:57:00|59.32|57.32|58.88|56.88|59.32|57.32|58.88|56.88|0
1643371030000|2022-01-28 11:57:10|59.25|57.25|59.25|57.25|59.25|57.25|59.25|57.25|0
1643371040000|2022-01-28 11:57:20|59.32|57.32|59.32|57.32|59.32|57.32|59.24|57.24|0
1643371050000|2022-01-28 11:57:30|59.28|57.28|59.46|57.46|59.53|57.53|59.28|57.28|0
1643371060000|2022-01-28 11:57:40|59.53|57.53|59.53|57.53|59.57|57.57|59.53|57.53|0
1643371070000|2022-01-28 11:57:50|59.83|57.83|60.12|58.12|60.12|58.12|59.83|57.83|0
1643371080000|2022-01-28 11:58:00|60.15|58.15|60.12|58.12|60.15|58.15|59.97|57.97|0
1643371090000|2022-01-28 11:58:10|60.19|58.19|60.7|58.7|60.7|58.7|60.19|58.19|0
1643371100000|2022-01-28 11:58:20|60.74|58.74|60.78|58.78|60.78|58.78|60.52|58.52|0
1643371110000|2022-01-28 11:58:30|60.7|58.7|60.81|58.81|60.81|58.81|60.7|58.7|0
1643371120000|2022-01-28 11:58:40|60.85|58.85|61.18|59.18|61.18|59.18|60.85|58.85|0
1643371130000|2022-01-28 11:58:50|60.96|58.96|61.22|59.22|61.22|59.22|60.96|58.96|0
1643371140000|2022-01-28 11:59:00|61.18|59.18|61.37|59.37|61.37|59.37|61.18|59.18|0
1643371150000|2022-01-28 11:59:10|61.22|59.22|61.15|59.15|61.22|59.22|61.15|59.15|0
1643371160000|2022-01-28 11:59:20|61.29|59.29|61.44|59.44|61.44|59.44|61.07|59.07|0
1643371170000|2022-01-28 11:59:30|61.37|59.37|60.92|58.92|61.44|59.44|60.92|58.92|0
1643371180000|2022-01-28 11:59:40|60.85|58.85|60.7|58.7|60.85|58.85|60.7|58.7|0
1643371190000|2022-01-28 11:59:50|60.78|58.78|61.14|59.14|61.14|59.14|60.74|58.74|0
1643371200000|2022-01-28 12:00:00|61.52|59.52|61.4|59.4|61.52|59.52|61.37|59.37|0
1643371210000|2022-01-28 12:00:10|61.33|59.33|61.44|59.44|61.44|59.44|61.29|59.29|0
1643371220000|2022-01-28 12:00:20|61.29|59.29|61.29|59.29|61.44|59.44|61.29|59.29|0
1643371230000|2022-01-28 12:00:30|61.22|59.22|61.4|59.4|61.4|59.4|61.22|59.22|0
1643371240000|2022-01-28 12:00:40|61.51|59.51|61.4|59.4|61.51|59.51|61.37|59.37|0
1643371250000|2022-01-28 12:00:50|61.29|59.29|61.48|59.48|61.48|59.48|61.25|59.25|0
1643371260000|2022-01-28 12:01:00|61.22|59.22|60.92|58.92|61.22|59.22|60.92|58.92|0
1643371270000|2022-01-28 12:01:10|61|59|60.7|58.7|61|59|60.7|58.7|0
1643371280000|2022-01-28 12:01:20|60.52|58.52|60.85|58.85|60.85|58.85|60.48|58.48|0
1643371290000|2022-01-28 12:01:30|60.92|58.92|60.48|58.48|60.92|58.92|60.33|58.33|0
1643371300000|2022-01-28 12:01:40|60.52|58.52|60.41|58.41|60.52|58.52|60.41|58.41|0
1643371310000|2022-01-28 12:01:50|60.44|58.44|60.19|58.19|60.44|58.44|60.19|58.19|0
1643371320000|2022-01-28 12:02:00|60.33|58.33|60.15|58.15|60.33|58.33|60.04|58.04|0
1643371330000|2022-01-28 12:02:10|60.19|58.19|60.04|58.04|60.19|58.19|60.04|58.04|0
1643371340000|2022-01-28 12:02:20|60.11|58.11|59.82|57.82|60.11|58.11|59.82|57.82|0
1643371350000|2022-01-28 12:02:30|59.75|57.75|60.08|58.08|60.08|58.08|59.75|57.75|0
1643371360000|2022-01-28 12:02:40|60.33|58.33|60.48|58.48|60.77|58.77|60.33|58.33|0
1643371370000|2022-01-28 12:02:50|60.63|58.63|60.81|58.81|60.81|58.81|60.63|58.63|0
1643371380000|2022-01-28 12:03:00|60.85|58.85|60.81|58.81|60.85|58.85|60.77|58.77|0
1643371390000|2022-01-28 12:03:10|60.92|58.92|61.1|59.1|61.14|59.14|60.92|58.92|0
1643371400000|2022-01-28 12:03:20|61.18|59.18|61.44|59.44|61.44|59.44|61.18|59.18|0
1643371410000|2022-01-28 12:03:30|61.59|59.59|61.92|59.92|61.92|59.92|61.59|59.59|0
1643371420000|2022-01-28 12:03:40|62.11|60.11|62.11|60.11|62.18|60.18|62.11|60.11|0
1643371430000|2022-01-28 12:03:50|62.14|60.14|62.59|60.59|62.59|60.59|62.14|60.14|0
1643371440000|2022-01-28 12:04:00|62.48|60.48|62.29|60.29|62.56|60.56|62.29|60.29|0
1643371450000|2022-01-28 12:04:10|62.18|60.18|62.18|60.18|62.26|60.26|62.18|60.18|0
1643371460000|2022-01-28 12:04:20|62.26|60.26|62.41|60.41|62.41|60.41|62.11|60.11|0
1643371470000|2022-01-28 12:04:30|62.26|60.26|62.18|60.18|62.26|60.26|62.11|60.11|0
1643371480000|2022-01-28 12:04:40|62.03|60.03|62.11|60.11|62.18|60.18|62.03|60.03|0
1643371490000|2022-01-28 12:04:50|62.03|60.03|62.26|60.26|62.26|60.26|62.03|60.03|0
1643371500000|2022-01-28 12:05:00|62.11|60.11|61.96|59.96|62.11|60.11|61.88|59.88|0
1643371510000|2022-01-28 12:05:10|62.03|60.03|61.81|59.81|62.03|60.03|61.81|59.81|0
1643371520000|2022-01-28 12:05:20|61.88|59.88|61.81|59.81|61.88|59.88|61.81|59.81|0
1643371530000|2022-01-28 12:05:30|61.96|59.96|61.73|59.73|62.07|60.07|61.73|59.73|0
1643371540000|2022-01-28 12:05:40|61.77|59.77|61.92|59.92|61.92|59.92|61.77|59.77|0
1643371550000|2022-01-28 12:05:50|61.88|59.88|62.33|60.33|62.33|60.33|61.81|59.81|0
1643371560000|2022-01-28 12:06:00|62.11|60.11|61.99|59.99|62.26|60.26|61.99|59.99|0
1643371570000|2022-01-28 12:06:10|62.03|60.03|61.88|59.88|62.03|60.03|61.81|59.81|0
1643371580000|2022-01-28 12:06:20|61.96|59.96|61.62|59.62|61.96|59.96|61.62|59.62|0
1643371590000|2022-01-28 12:06:30|61.51|59.51|61.55|59.55|61.58|59.58|61.51|59.51|0
1643371600000|2022-01-28 12:06:40|61.62|59.62|61.73|59.73|61.73|59.73|61.55|59.55|0
1643371610000|2022-01-28 12:06:50|61.58|59.58|61.81|59.81|61.81|59.81|61.58|59.58|0
1643371620000|2022-01-28 12:07:00|61.69|59.69|61.81|59.81|61.81|59.81|61.69|59.69|0
1643371630000|2022-01-28 12:07:10|61.88|59.88|61.58|59.58|61.88|59.88|61.58|59.58|0
1643371640000|2022-01-28 12:07:20|61.43|59.43|61.43|59.43|61.51|59.51|61.43|59.43|0
1643371650000|2022-01-28 12:07:30|61.4|59.4|61.43|59.43|61.43|59.43|61.14|59.14|0
1643371660000|2022-01-28 12:07:40|61.29|59.29|61.17|59.17|61.29|59.29|61.14|59.14|0
1643371670000|2022-01-28 12:07:50|61.21|59.21|61.21|59.21|61.29|59.29|61.21|59.21|0
1643371680000|2022-01-28 12:08:00|61.06|59.06|61.1|59.1|61.1|59.1|61.06|59.06|0
1643371690000|2022-01-28 12:08:10|60.92|58.92|61.21|59.21|61.21|59.21|60.92|58.92|0
1643371700000|2022-01-28 12:08:20|61.29|59.29|61.14|59.14|61.29|59.29|61.14|59.14|0
1643371710000|2022-01-28 12:08:30|61.21|59.21|61.14|59.14|61.25|59.25|61.06|59.06|0
1643371720000|2022-01-28 12:08:40|61.06|59.06|60.99|58.99|61.14|59.14|60.99|58.99|0
1643371730000|2022-01-28 12:08:50|61.14|59.14|61.25|59.25|61.25|59.25|61.1|59.1|0
1643371740000|2022-01-28 12:09:00|61.17|59.17|60.99|58.99|61.17|59.17|60.99|58.99|0
1643371750000|2022-01-28 12:09:10|61.02|59.02|60.99|58.99|61.02|59.02|60.99|58.99|0
1643371760000|2022-01-28 12:09:20|60.92|58.92|60.36|58.36|60.92|58.92|60.36|58.36|0
1643371770000|2022-01-28 12:09:30|60.51|58.51|60.58|58.58|60.58|58.58|60.33|58.33|0
1643371780000|2022-01-28 12:09:40|60.62|58.62|60.47|58.47|60.62|58.62|60.47|58.47|0
1643371790000|2022-01-28 12:09:50|60.4|58.4|60.33|58.33|60.4|58.4|60.33|58.33|0
1643371800000|2022-01-28 12:10:00|60.18|58.18|60.22|58.22|60.22|58.22|60.18|58.18|0
1643371810000|2022-01-28 12:10:10|60.29|58.29|60.14|58.14|60.33|58.33|60.14|58.14|0
1643371820000|2022-01-28 12:10:20|60.29|58.29|60.18|58.18|60.4|58.4|60.18|58.18|0
1643371830000|2022-01-28 12:10:30|60.25|58.25|60.36|58.36|60.36|58.36|60.25|58.25|0
1643371840000|2022-01-28 12:10:40|60.4|58.4|60.33|58.33|60.4|58.4|60.33|58.33|0
1643371850000|2022-01-28 12:10:50|60.36|58.36|60.4|58.4|60.4|58.4|60.33|58.33|0
1643371860000|2022-01-28 12:11:00|60.62|58.62|60.25|58.25|60.62|58.62|60.25|58.25|0
1643371870000|2022-01-28 12:11:10|60.29|58.29|59.92|57.92|60.29|58.29|59.92|57.92|0
1643371880000|2022-01-28 12:11:20|59.89|57.89|59.63|57.63|59.89|57.89|59.63|57.63|0
1643371890000|2022-01-28 12:11:30|59.74|57.74|60.03|58.03|60.03|58.03|59.74|57.74|0
1643371900000|2022-01-28 12:11:40|59.96|57.96|60.03|58.03|60.03|58.03|59.96|57.96|0
1643371910000|2022-01-28 12:11:50|60.11|58.11|59.81|57.81|60.11|58.11|59.81|57.81|0
1643371920000|2022-01-28 12:12:00|59.96|57.96|60.18|58.18|60.21|58.21|59.96|57.96|0
1643371930000|2022-01-28 12:12:10|60.14|58.14|60.03|58.03|60.14|58.14|60.03|58.03|0
1643371940000|2022-01-28 12:12:20|60.07|58.07|60.36|58.36|60.36|58.36|60.07|58.07|0
1643371950000|2022-01-28 12:12:30|60.43|58.43|60.65|58.65|60.65|58.65|60.43|58.43|0
1643371960000|2022-01-28 12:12:40|60.77|58.77|60.73|58.73|60.84|58.84|60.73|58.73|0
1643371970000|2022-01-28 12:12:50|60.84|58.84|60.99|58.99|60.99|58.99|60.84|58.84|0
1643371980000|2022-01-28 12:13:00|61.13|59.13|61.43|59.43|61.43|59.43|61.13|59.13|0
1643371990000|2022-01-28 12:13:10|61.54|59.54|61.58|59.58|61.58|59.58|61.54|59.54|0
1643372000000|2022-01-28 12:13:20|61.65|59.65|61.65|59.65|61.65|59.65|61.65|59.65|0
1643372010000|2022-01-28 12:13:30|61.8|59.8|61.58|59.58|61.8|59.8|61.58|59.58|0
1643372020000|2022-01-28 12:13:40|61.5|59.5|61.47|59.47|61.61|59.61|61.47|59.47|0
1643372030000|2022-01-28 12:13:50|61.36|59.36|61.32|59.32|61.5|59.5|61.32|59.32|0
1643372040000|2022-01-28 12:14:00|61.28|59.28|60.91|58.91|61.28|59.28|60.91|58.91|0
1643372050000|2022-01-28 12:14:10|60.99|58.99|61.09|59.09|61.09|59.09|60.95|58.95|0
1643372060000|2022-01-28 12:14:20|61.06|59.06|61.02|59.02|61.13|59.13|61.02|59.02|0
1643372070000|2022-01-28 12:14:30|61.06|59.06|61.06|59.06|61.13|59.13|61.06|59.06|0
1643372080000|2022-01-28 12:14:40|61.13|59.13|60.98|58.98|61.13|59.13|60.98|58.98|0
1643372090000|2022-01-28 12:14:50|61.02|59.02|60.98|58.98|61.02|59.02|60.95|58.95|0
1643372100000|2022-01-28 12:15:00|60.69|58.69|60.54|58.54|60.69|58.69|60.54|58.54|0
1643372110000|2022-01-28 12:15:10|60.58|58.58|60.69|58.69|60.69|58.69|60.58|58.58|0
1643372120000|2022-01-28 12:15:20|60.84|58.84|60.54|58.54|60.84|58.84|60.54|58.54|0
1643372130000|2022-01-28 12:15:30|60.76|58.76|61.06|59.06|61.06|59.06|60.69|58.69|0
1643372140000|2022-01-28 12:15:40|61.21|59.21|61.35|59.35|61.35|59.35|61.21|59.21|0
1643372150000|2022-01-28 12:15:50|61.43|59.43|61.32|59.32|61.43|59.43|61.32|59.32|0
1643372160000|2022-01-28 12:16:00|61.35|59.35|61.13|59.13|61.35|59.35|61.06|59.06|0
1643372170000|2022-01-28 12:16:10|61.21|59.21|61.24|59.24|61.24|59.24|61.13|59.13|0
1643372180000|2022-01-28 12:16:20|61.28|59.28|61.02|59.02|61.35|59.35|61.02|59.02|0
1643372190000|2022-01-28 12:16:30|61.17|59.17|61.06|59.06|61.17|59.17|61.06|59.06|0
1643372200000|2022-01-28 12:16:40|61.09|59.09|61.09|59.09|61.13|59.13|61.06|59.06|0
1643372210000|2022-01-28 12:16:50|61.28|59.28|61.2|59.2|61.43|59.43|61.2|59.2|0
1643372220000|2022-01-28 12:17:00|60.91|58.91|60.47|58.47|60.91|58.91|60.47|58.47|0
1643372230000|2022-01-28 12:17:10|60.61|58.61|60.47|58.47|60.61|58.61|60.43|58.43|0
1643372240000|2022-01-28 12:17:20|60.39|58.39|60.32|58.32|60.47|58.47|60.32|58.32|0
1643372250000|2022-01-28 12:17:30|60.28|58.28|60.17|58.17|60.28|58.28|59.99|57.99|0
1643372260000|2022-01-28 12:17:40|59.88|57.88|60.1|58.1|60.1|58.1|59.88|57.88|0
1643372270000|2022-01-28 12:17:50|60.17|58.17|60.28|58.28|60.28|58.28|60.17|58.17|0
1643372280000|2022-01-28 12:18:00|60.1|58.1|60.25|58.25|60.25|58.25|60.03|58.03|0
1643372290000|2022-01-28 12:18:10|60.47|58.47|60.35|58.35|60.47|58.47|60.35|58.35|0
1643372300000|2022-01-28 12:18:20|60.32|58.32|60.25|58.25|60.32|58.32|60.25|58.25|0
1643372310000|2022-01-28 12:18:30|60.32|58.32|60.39|58.39|60.39|58.39|60.32|58.32|0
1643372320000|2022-01-28 12:18:40|60.35|58.35|60.32|58.32|60.35|58.35|60.1|58.1|0
1643372330000|2022-01-28 12:18:50|60.39|58.39|60.35|58.35|60.39|58.39|60.35|58.35|0
1643372340000|2022-01-28 12:19:00|60.39|58.39|60.61|58.61|60.61|58.61|60.39|58.39|0
1643372350000|2022-01-28 12:19:10|60.54|58.54|60.54|58.54|60.54|58.54|60.47|58.47|0
1643372360000|2022-01-28 12:19:20|60.5|58.5|60.39|58.39|60.61|58.61|60.39|58.39|0
1643372370000|2022-01-28 12:19:30|59.95|57.95|59.23|57.23|59.95|57.95|59.23|57.23|0
1643372380000|2022-01-28 12:19:40|59.41|57.41|59.52|57.52|59.52|57.52|59.33|57.33|0
1643372390000|2022-01-28 12:19:50|59.55|57.55|59.52|57.52|59.59|57.59|59.52|57.52|0
1643372400000|2022-01-28 12:20:00|59.81|57.81|59.88|57.88|59.88|57.88|59.81|57.81|0
1643372410000|2022-01-28 12:20:10|60.13|58.13|59.88|57.88|60.13|58.13|59.88|57.88|0
1643372420000|2022-01-28 12:20:20|59.95|57.95|59.95|57.95|59.95|57.95|59.95|57.95|0
1643372430000|2022-01-28 12:20:30|59.81|57.81|59.81|57.81|59.88|57.88|59.81|57.81|0
1643372440000|2022-01-28 12:20:40|59.84|57.84|59.81|57.81|59.84|57.84|59.73|57.73|0
1643372450000|2022-01-28 12:20:50|59.88|57.88|59.88|57.88|59.88|57.88|59.88|57.88|0
1643372460000|2022-01-28 12:21:00|60.03|58.03|59.81|57.81|60.03|58.03|59.81|57.81|0
1643372470000|2022-01-28 12:21:10|59.95|57.95|59.52|57.52|59.95|57.95|59.52|57.52|0
1643372480000|2022-01-28 12:21:20|59.44|57.44|59.59|57.59|59.66|57.66|59.44|57.44|0
1643372490000|2022-01-28 12:21:30|59.73|57.73|59.66|57.66|59.81|57.81|59.66|57.66|0
1643372500000|2022-01-28 12:21:40|59.52|57.52|59.37|57.37|59.52|57.52|59.37|57.37|0
1643372510000|2022-01-28 12:21:50|59.23|57.23|58.72|56.72|59.3|57.3|58.72|56.72|0
1643372520000|2022-01-28 12:22:00|58.51|56.51|58.36|56.36|58.65|56.65|58.36|56.36|0
1643372530000|2022-01-28 12:22:10|58.08|56.08|55.83|53.83|58.08|56.08|55.83|53.83|0
1643372540000|2022-01-28 12:22:20|55.55|53.55|57.99|55.99|58.24|56.24|55.55|53.55|0
1643372550000|2022-01-28 12:22:30|58.1|56.1|57.4|55.4|58.1|56.1|57.33|55.33|0
1643372560000|2022-01-28 12:22:40|57.54|55.54|57.78|55.78|57.85|55.85|57.54|55.54|0
1643372570000|2022-01-28 12:22:50|57.5|55.5|57.68|55.68|57.75|55.75|57.5|55.5|0
1643372580000|2022-01-28 12:23:00|57.78|55.78|57.25|55.25|57.78|55.78|57.25|55.25|0
1643372590000|2022-01-28 12:23:10|56.83|54.83|56.56|54.56|56.97|54.97|56.56|54.56|0
1643372600000|2022-01-28 12:23:20|56.63|54.63|56.42|54.42|56.66|54.66|56.42|54.42|0
1643372610000|2022-01-28 12:23:30|56.56|54.56|56.9|54.9|56.9|54.9|56.56|54.56|0
1643372620000|2022-01-28 12:23:40|56.97|54.97|56.63|54.63|56.97|54.97|56.63|54.63|0
1643372630000|2022-01-28 12:23:50|56.56|54.56|56.63|54.63|56.63|54.63|56.49|54.49|0
1643372640000|2022-01-28 12:24:00|56.66|54.66|56.63|54.63|56.69|54.69|56.49|54.49|0
1643372650000|2022-01-28 12:24:10|57.11|55.11|57.39|55.39|57.39|55.39|57.11|55.11|0
1643372660000|2022-01-28 12:24:20|57.22|55.22|56.83|54.83|57.22|55.22|56.83|54.83|0
1643372670000|2022-01-28 12:24:30|56.69|54.69|56.76|54.76|56.76|54.76|56.49|54.49|0
1643372680000|2022-01-28 12:24:40|56.66|54.66|56.55|54.55|56.66|54.66|56.52|54.52|0
1643372690000|2022-01-28 12:24:50|56.52|54.52|56.42|54.42|56.52|54.52|56.28|54.28|0
1643372700000|2022-01-28 12:25:00|56.49|54.49|56.55|54.55|56.55|54.55|56.49|54.49|0
1643372710000|2022-01-28 12:25:10|56.49|54.49|56.55|54.55|56.69|54.69|56.49|54.49|0
1643372720000|2022-01-28 12:25:20|56.66|54.66|56.21|54.21|56.76|54.76|56.21|54.21|0
1643372730000|2022-01-28 12:25:30|56|54|55.72|53.72|56|54|55.72|53.72|0
1643372740000|2022-01-28 12:25:40|55.62|53.62|55.38|53.38|55.62|53.62|55.28|53.28|0
1643372750000|2022-01-28 12:25:50|55.31|53.31|55.24|53.24|55.31|53.31|55.11|53.11|0
1643372760000|2022-01-28 12:26:00|55.18|53.18|55.38|53.38|55.38|53.38|55.18|53.18|0
1643372770000|2022-01-28 12:26:10|55.72|53.72|55.72|53.72|55.72|53.72|55.62|53.62|0
1643372780000|2022-01-28 12:26:20|55.93|53.93|55.83|53.83|55.93|53.93|55.83|53.83|0
1643372790000|2022-01-28 12:26:30|56.21|54.21|56.07|54.07|56.28|54.28|56.07|54.07|0
1643372800000|2022-01-28 12:26:40|56.14|54.14|55.83|53.83|56.14|54.14|55.83|53.83|0
1643372810000|2022-01-28 12:26:50|56.07|54.07|56.14|54.14|56.21|54.21|56.03|54.03|0
1643372820000|2022-01-28 12:27:00|56.28|54.28|56.14|54.14|56.28|54.28|56.14|54.14|0
1643372830000|2022-01-28 12:27:10|56.1|54.1|56.34|54.34|56.34|54.34|56.1|54.1|0
1643372840000|2022-01-28 12:27:20|56.28|54.28|56.55|54.55|56.55|54.55|56.28|54.28|0
1643372850000|2022-01-28 12:27:30|56.62|54.62|56.69|54.69|56.69|54.69|56.55|54.55|0
1643372860000|2022-01-28 12:27:40|56.76|54.76|56.62|54.62|56.76|54.76|56.62|54.62|0
1643372870000|2022-01-28 12:27:50|56.76|54.76|57.04|55.04|57.04|55.04|56.76|54.76|0
1643372880000|2022-01-28 12:28:00|57|55|57.11|55.11|57.11|55.11|57|55|0
1643372890000|2022-01-28 12:28:10|57.18|55.18|57.07|55.07|57.18|55.18|57.04|55.04|0
1643372900000|2022-01-28 12:28:20|57.04|55.04|56.83|54.83|57.07|55.07|56.83|54.83|0
1643372910000|2022-01-28 12:28:30|57|55|57.11|55.11|57.18|55.18|57|55|0
1643372920000|2022-01-28 12:28:40|57.04|55.04|57.42|55.42|57.42|55.42|57.04|55.04|0
1643372930000|2022-01-28 12:28:50|57.49|55.49|57.78|55.78|57.78|55.78|57.46|55.46|0
1643372940000|2022-01-28 12:29:00|57.67|55.67|57.18|55.18|57.67|55.67|57.04|55.04|0
1643372950000|2022-01-28 12:29:10|57.39|55.39|56.97|54.97|57.39|55.39|56.97|54.97|0
1643372960000|2022-01-28 12:29:20|56.62|54.62|56.76|54.76|56.76|54.76|56.62|54.62|0
1643372970000|2022-01-28 12:29:30|56.83|54.83|56.79|54.79|56.86|54.86|56.72|54.72|0
1643372980000|2022-01-28 12:29:40|56.83|54.83|56.97|54.97|56.97|54.97|56.79|54.79|0
1643372990000|2022-01-28 12:29:50|57.32|55.32|57.11|55.11|57.32|55.32|57.11|55.11|0
1643373000000|2022-01-28 12:30:00|57.04|55.04|56.97|54.97|57.04|55.04|56.9|54.9|0
1643373010000|2022-01-28 12:30:10|57.25|55.25|56.79|54.79|57.32|55.32|56.79|54.79|0
1643373020000|2022-01-28 12:30:20|56.9|54.9|57.39|55.39|57.39|55.39|56.83|54.83|0
1643373030000|2022-01-28 12:30:30|57.25|55.25|57.78|55.78|57.78|55.78|57.25|55.25|0
1643373040000|2022-01-28 12:30:40|57.74|55.74|57.53|55.53|57.78|55.78|57.53|55.53|0
1643373050000|2022-01-28 12:30:50|57.46|55.46|56.97|54.97|57.46|55.46|56.97|54.97|0
1643373060000|2022-01-28 12:31:00|57.11|55.11|56.69|54.69|57.11|55.11|56.69|54.69|0
1643373070000|2022-01-28 12:31:10|56.79|54.79|56.48|54.48|56.9|54.9|56.48|54.48|0
1643373080000|2022-01-28 12:31:20|56.37|54.37|57.07|55.07|57.07|55.07|56.37|54.37|0
1643373090000|2022-01-28 12:31:30|57.18|55.18|57.25|55.25|57.25|55.25|56.83|54.83|0
1643373100000|2022-01-28 12:31:40|57.39|55.39|57.46|55.46|57.63|55.63|57.39|55.39|0
1643373110000|2022-01-28 12:31:50|57.39|55.39|57.42|55.42|57.42|55.42|57.28|55.28|0
1643373120000|2022-01-28 12:32:00|57.39|55.39|57.32|55.32|57.46|55.46|57.32|55.32|0
1643373130000|2022-01-28 12:32:10|57.46|55.46|57.39|55.39|57.46|55.46|57.39|55.39|0
1643373140000|2022-01-28 12:32:20|57.46|55.46|57.18|55.18|57.46|55.46|57.18|55.18|0
1643373150000|2022-01-28 12:32:30|57.11|55.11|57.39|55.39|57.39|55.39|57.11|55.11|0
1643373160000|2022-01-28 12:32:40|57.63|55.63|57.6|55.6|57.63|55.63|57.6|55.6|0
1643373170000|2022-01-28 12:32:50|57.7|55.7|57.91|55.91|57.91|55.91|57.7|55.7|0
1643373180000|2022-01-28 12:33:00|58.09|56.09|57.6|55.6|58.09|56.09|57.6|55.6|0
1643373190000|2022-01-28 12:33:10|57.7|55.7|57.67|55.67|57.74|55.74|57.67|55.67|0
1643373200000|2022-01-28 12:33:20|57.6|55.6|57.6|55.6|57.67|55.67|57.6|55.6|0
1643373210000|2022-01-28 12:33:30|57.39|55.39|57.39|55.39|57.42|55.42|57.32|55.32|0
1643373220000|2022-01-28 12:33:40|57.28|55.28|57.39|55.39|57.46|55.46|57.28|55.28|0
1643373230000|2022-01-28 12:33:50|57.21|55.21|57.39|55.39|57.39|55.39|57.18|55.18|0
1643373240000|2022-01-28 12:34:00|57.46|55.46|57.32|55.32|57.46|55.46|57.28|55.28|0
1643373250000|2022-01-28 12:34:10|57.46|55.46|57.39|55.39|57.46|55.46|57.39|55.39|0
1643373260000|2022-01-28 12:34:20|57.21|55.21|57.39|55.39|57.39|55.39|57.21|55.21|0
1643373270000|2022-01-28 12:34:30|57.46|55.46|57.32|55.32|57.46|55.46|57.32|55.32|0
1643373280000|2022-01-28 12:34:40|57.39|55.39|57.18|55.18|57.39|55.39|57.18|55.18|0
1643373290000|2022-01-28 12:34:50|57.21|55.21|57.04|55.04|57.25|55.25|57.04|55.04|0
1643373300000|2022-01-28 12:35:00|56.97|54.97|57.03|55.03|57.04|55.04|56.97|54.97|0
1643373310000|2022-01-28 12:35:10|57.14|55.14|57.35|55.35|57.39|55.39|57.14|55.14|0
1643373320000|2022-01-28 12:35:20|57.39|55.39|57.28|55.28|57.39|55.39|57.28|55.28|0
1643373330000|2022-01-28 12:35:30|57.24|55.24|56.89|54.89|57.32|55.32|56.89|54.89|0
1643373340000|2022-01-28 12:35:40|56.82|54.82|56.96|54.96|56.96|54.96|56.76|54.76|0
1643373350000|2022-01-28 12:35:50|56.89|54.89|57.03|55.03|57.1|55.1|56.89|54.89|0
1643373360000|2022-01-28 12:36:00|56.72|54.72|56.51|54.51|56.72|54.72|56.51|54.51|0
1643373370000|2022-01-28 12:36:10|56.34|54.34|56.82|54.82|56.82|54.82|56.34|54.34|0
1643373380000|2022-01-28 12:36:20|56.89|54.89|56.96|54.96|57|55|56.75|54.75|0
1643373390000|2022-01-28 12:36:30|56.75|54.75|56.41|54.41|56.75|54.75|56.41|54.41|0
1643373400000|2022-01-28 12:36:40|56.51|54.51|56.55|54.55|56.55|54.55|56.48|54.48|0
1643373410000|2022-01-28 12:36:50|56.68|54.68|56.65|54.65|56.89|54.89|56.65|54.65|0
1643373420000|2022-01-28 12:37:00|56.41|54.41|56.27|54.27|56.41|54.41|56.27|54.27|0
1643373430000|2022-01-28 12:37:10|56.13|54.13|56.06|54.06|56.13|54.13|56.06|54.06|0
1643373440000|2022-01-28 12:37:20|56.02|54.02|55.78|53.78|56.02|54.02|55.78|53.78|0
1643373450000|2022-01-28 12:37:30|55.65|53.65|55.37|53.37|55.65|53.65|55.37|53.37|0
1643373460000|2022-01-28 12:37:40|55.17|53.17|55.3|53.3|55.3|53.3|55.17|53.17|0
1643373470000|2022-01-28 12:37:50|55.47|53.47|54.57|52.57|55.47|53.47|54.57|52.57|0
1643373480000|2022-01-28 12:38:00|54.64|52.64|56.84|54.84|56.91|54.91|54.64|52.64|0
1643373490000|2022-01-28 12:38:10|56.87|54.87|56.8|54.8|56.97|54.97|56.8|54.8|0
1643373500000|2022-01-28 12:38:20|57.68|55.68|57.37|55.37|57.72|55.72|57.37|55.37|0
1643373510000|2022-01-28 12:38:30|57.44|55.44|57.85|55.85|57.85|55.85|57.44|55.44|0
1643373520000|2022-01-28 12:38:40|57.58|55.58|57.37|55.37|57.58|55.58|57.37|55.37|0
1643373530000|2022-01-28 12:38:50|57.3|55.3|57.16|55.16|57.37|55.37|57.16|55.16|0
1643373540000|2022-01-28 12:39:00|57.02|55.02|56.95|54.95|57.12|55.12|56.95|54.95|0
1643373550000|2022-01-28 12:39:10|57.02|55.02|57.09|55.09|57.09|55.09|57.02|55.02|0
1643373560000|2022-01-28 12:39:20|57.23|55.23|57.09|55.09|57.23|55.23|57.09|55.09|0
1643373570000|2022-01-28 12:39:30|57.12|55.12|57.09|55.09|57.12|55.12|57.09|55.09|0
1643373580000|2022-01-28 12:39:40|56.88|54.88|56.81|54.81|56.88|54.88|56.81|54.81|0
1643373590000|2022-01-28 12:39:50|56.88|54.88|56.68|54.68|56.88|54.88|56.68|54.68|0
1643373600000|2022-01-28 12:40:00|56.78|54.78|56.81|54.81|56.81|54.81|56.75|54.75|0
1643373610000|2022-01-28 12:40:10|56.88|54.88|56.68|54.68|56.88|54.88|56.68|54.68|0
1643373620000|2022-01-28 12:40:20|56.61|54.61|56.61|54.61|56.68|54.68|56.61|54.61|0
1643373630000|2022-01-28 12:40:30|56.4|54.4|56.47|54.47|56.47|54.47|56.33|54.33|0
1643373640000|2022-01-28 12:40:40|56.61|54.61|57.16|55.16|57.16|55.16|56.61|54.61|0
1643373650000|2022-01-28 12:40:50|57.23|55.23|57.44|55.44|57.44|55.44|57.16|55.16|0
1643373660000|2022-01-28 12:41:00|57.37|55.37|57.23|55.23|57.37|55.37|57.23|55.23|0
1643373670000|2022-01-28 12:41:10|57.3|55.3|57.3|55.3|57.3|55.3|57.23|55.23|0
1643373680000|2022-01-28 12:41:20|57.16|55.16|57.09|55.09|57.16|55.16|57.02|55.02|0
1643373690000|2022-01-28 12:41:30|56.64|54.64|56.78|54.78|56.88|54.88|56.64|54.64|0
1643373700000|2022-01-28 12:41:40|56.81|54.81|56.91|54.91|56.91|54.91|56.74|54.74|0
1643373710000|2022-01-28 12:41:50|56.95|54.95|56.88|54.88|56.98|54.98|56.88|54.88|0
1643373720000|2022-01-28 12:42:00|57.09|55.09|57.33|55.33|57.33|55.33|57.09|55.09|0
1643373730000|2022-01-28 12:42:10|57.37|55.37|57.3|55.3|57.57|55.57|57.3|55.3|0
1643373740000|2022-01-28 12:42:20|57.16|55.16|57.02|55.02|57.16|55.16|56.95|54.95|0
1643373750000|2022-01-28 12:42:30|57.12|55.12|57.09|55.09|57.12|55.12|57.05|55.05|0
1643373760000|2022-01-28 12:42:40|57.12|55.12|57.12|55.12|57.12|55.12|57.12|55.12|0
1643373770000|2022-01-28 12:42:50|57.16|55.16|57.02|55.02|57.16|55.16|56.91|54.91|0
1643373780000|2022-01-28 12:43:00|56.88|54.88|56.81|54.81|56.88|54.88|56.74|54.74|0
1643373790000|2022-01-28 12:43:10|56.95|54.95|56.95|54.95|57.02|55.02|56.88|54.88|0
1643373800000|2022-01-28 12:43:20|57.05|55.05|56.74|54.74|57.09|55.09|56.74|54.74|0
1643373810000|2022-01-28 12:43:30|56.81|54.81|56.67|54.67|56.81|54.81|56.67|54.67|0
1643373820000|2022-01-28 12:43:40|56.71|54.71|56.47|54.47|56.71|54.71|56.47|54.47|0
1643373830000|2022-01-28 12:43:50|56.4|54.4|55.99|53.99|56.4|54.4|55.99|53.99|0
1643373840000|2022-01-28 12:44:00|56.13|54.13|55.92|53.92|56.13|54.13|55.92|53.92|0
1643373850000|2022-01-28 12:44:10|55.79|53.79|55.79|53.79|55.79|53.79|55.72|53.72|0
1643373860000|2022-01-28 12:44:20|55.72|53.72|55.92|53.92|55.92|53.92|55.72|53.72|0
1643373870000|2022-01-28 12:44:30|55.89|53.89|56.19|54.19|56.19|54.19|55.89|53.89|0
1643373880000|2022-01-28 12:44:40|56.13|54.13|55.92|53.92|56.13|54.13|55.92|53.92|0
1643373890000|2022-01-28 12:44:50|55.99|53.99|55.92|53.92|55.99|53.99|55.85|53.85|0
1643373900000|2022-01-28 12:45:00|55.85|53.85|55.92|53.92|55.92|53.92|55.85|53.85|0
1643373910000|2022-01-28 12:45:10|56.06|54.06|56.26|54.26|56.26|54.26|56.06|54.06|0
1643373920000|2022-01-28 12:45:20|56.13|54.13|55.85|53.85|56.13|54.13|55.85|53.85|0
1643373930000|2022-01-28 12:45:30|55.75|53.75|55.82|53.82|55.82|53.82|55.72|53.72|0
1643373940000|2022-01-28 12:45:40|55.78|53.78|55.72|53.72|55.78|53.78|55.72|53.72|0
1643373950000|2022-01-28 12:45:50|55.78|53.78|55.92|53.92|55.92|53.92|55.78|53.78|0
1643373960000|2022-01-28 12:46:00|56.12|54.12|55.72|53.72|56.12|54.12|55.72|53.72|0
1643373970000|2022-01-28 12:46:10|55.58|53.58|55.58|53.58|55.58|53.58|55.51|53.51|0
1643373980000|2022-01-28 12:46:20|55.61|53.61|55.61|53.61|55.61|53.61|55.61|53.61|0
1643373990000|2022-01-28 12:46:30|55.58|53.58|55.51|53.51|55.58|53.58|55.51|53.51|0
1643374000000|2022-01-28 12:46:40|55.38|53.38|55.41|53.41|55.41|53.41|55.38|53.38|0
1643374010000|2022-01-28 12:46:50|55.51|53.51|55.27|53.27|55.51|53.51|55.27|53.27|0
1643374020000|2022-01-28 12:47:00|55.17|53.17|55.11|53.11|55.17|53.17|55.11|53.11|0
1643374030000|2022-01-28 12:47:10|55.04|53.04|55.04|53.04|55.11|53.11|55.04|53.04|0
1643374040000|2022-01-28 12:47:20|54.97|52.97|54.64|52.64|54.97|52.97|54.64|52.64|0
1643374050000|2022-01-28 12:47:30|54.44|52.44|54.37|52.37|54.5|52.5|54.37|52.37|0
1643374060000|2022-01-28 12:47:40|54.3|52.3|55.17|53.17|55.17|53.17|54.3|52.3|0
1643374070000|2022-01-28 12:47:50|55.14|53.14|55.51|53.51|55.51|53.51|55.04|53.04|0
1643374080000|2022-01-28 12:48:00|54.9|52.9|55.17|53.17|55.17|53.17|54.9|52.9|0
1643374090000|2022-01-28 12:48:10|55.41|53.41|55.31|53.31|55.44|53.44|55.31|53.31|0
1643374100000|2022-01-28 12:48:20|55.58|53.58|55.71|53.71|55.71|53.71|55.51|53.51|0
1643374110000|2022-01-28 12:48:30|55.85|53.85|55.65|53.65|55.85|53.85|55.65|53.65|0
1643374120000|2022-01-28 12:48:40|55.71|53.71|55.71|53.71|55.71|53.71|55.11|53.11|0
1643374130000|2022-01-28 12:48:50|55.78|53.78|55.78|53.78|55.78|53.78|55.78|53.78|0
1643374140000|2022-01-28 12:49:00|55.71|53.71|55.78|53.78|55.78|53.78|55.71|53.71|0
1643374150000|2022-01-28 12:49:10|55.34|53.34|55.51|53.51|55.71|53.71|55.34|53.34|0
1643374160000|2022-01-28 12:49:20|55.58|53.58|55.44|53.44|55.58|53.58|55.38|53.38|0
1643374170000|2022-01-28 12:49:30|55.38|53.38|55.37|53.37|55.38|53.38|55.37|53.37|0
1643374180000|2022-01-28 12:49:40|55.31|53.31|55.17|53.17|55.37|53.37|55.17|53.17|0
1643374190000|2022-01-28 12:49:50|55.11|53.11|55|53|55.17|53.17|55|53|0
1643374200000|2022-01-28 12:50:00|55.1|53.1|54.97|52.97|55.1|53.1|54.97|52.97|0
1643374210000|2022-01-28 12:50:10|54.84|52.84|54.8|52.8|54.84|52.84|54.77|52.77|0
1643374220000|2022-01-28 12:50:20|54.77|52.77|54.7|52.7|54.77|52.77|54.7|52.7|0
1643374230000|2022-01-28 12:50:30|54.63|52.63|54.77|52.77|54.77|52.77|54.63|52.63|0
1643374240000|2022-01-28 12:50:40|55.24|53.24|55.37|53.37|55.37|53.37|55.17|53.17|0
1643374250000|2022-01-28 12:50:50|55.17|53.17|55.17|53.17|55.24|53.24|55.1|53.1|0
1643374260000|2022-01-28 12:51:00|55.24|53.24|55.31|53.31|55.37|53.37|55.24|53.24|0
1643374270000|2022-01-28 12:51:10|55.27|53.27|55.37|53.37|55.37|53.37|55.24|53.24|0
1643374280000|2022-01-28 12:51:20|55.44|53.44|55.37|53.37|55.44|53.44|55.34|53.34|0
1643374290000|2022-01-28 12:51:30|55.44|53.44|55.54|53.54|55.54|53.54|55.44|53.44|0
1643374300000|2022-01-28 12:51:40|55.61|53.61|55.85|53.85|55.85|53.85|55.61|53.61|0
1643374310000|2022-01-28 12:51:50|55.78|53.78|55.81|53.81|55.81|53.81|55.78|53.78|0
1643374320000|2022-01-28 12:52:00|55.98|53.98|56.05|54.05|56.05|54.05|55.95|53.95|0
1643374330000|2022-01-28 12:52:10|55.64|53.64|55.85|53.85|55.85|53.85|55.58|53.58|0
1643374340000|2022-01-28 12:52:20|55.92|53.92|55.85|53.85|55.92|53.92|55.74|53.74|0
1643374350000|2022-01-28 12:52:30|55.91|53.91|55.81|53.81|55.91|53.91|55.81|53.81|0
1643374360000|2022-01-28 12:52:40|55.78|53.78|55.85|53.85|55.85|53.85|55.71|53.71|0
1643374370000|2022-01-28 12:52:50|55.78|53.78|55.44|53.44|55.78|53.78|55.44|53.44|0
1643374380000|2022-01-28 12:53:00|55.24|53.24|55.17|53.17|55.3|53.3|55.17|53.17|0
1643374390000|2022-01-28 12:53:10|55.04|53.04|55.1|53.1|55.1|53.1|55.04|53.04|0
1643374400000|2022-01-28 12:53:20|55.37|53.37|55.91|53.91|55.91|53.91|55.37|53.37|0
1643374410000|2022-01-28 12:53:30|56.05|54.05|56.25|54.25|56.25|54.25|56.05|54.05|0
1643374420000|2022-01-28 12:53:40|56.39|54.39|56.46|54.46|56.46|54.46|56.36|54.36|0
1643374430000|2022-01-28 12:53:50|56.39|54.39|56.67|54.67|56.67|54.67|56.39|54.39|0
1643374440000|2022-01-28 12:54:00|56.73|54.73|56.7|54.7|56.77|54.77|56.7|54.7|0
1643374450000|2022-01-28 12:54:10|56.8|54.8|56.73|54.73|56.84|54.84|56.73|54.73|0
1643374460000|2022-01-28 12:54:20|56.67|54.67|56.6|54.6|56.67|54.67|56.46|54.46|0
1643374470000|2022-01-28 12:54:30|56.46|54.46|56.53|54.53|56.53|54.53|56.39|54.39|0
1643374480000|2022-01-28 12:54:40|56.39|54.39|56.39|54.39|56.6|54.6|56.39|54.39|0
1643374490000|2022-01-28 12:54:50|56.46|54.46|56.39|54.39|56.46|54.46|56.39|54.39|0
1643374500000|2022-01-28 12:55:00|56.56|54.56|56.05|54.05|56.56|54.56|56.05|54.05|0
1643374510000|2022-01-28 12:55:10|55.91|53.91|55.91|53.91|55.98|53.98|55.91|53.91|0
1643374520000|2022-01-28 12:55:20|55.71|53.71|55.64|53.64|55.71|53.71|55.64|53.64|0
1643374530000|2022-01-28 12:55:30|55.67|53.67|55.51|53.51|55.74|53.74|55.51|53.51|0
1643374540000|2022-01-28 12:55:40|55.37|53.37|55.3|53.3|55.37|53.37|55.3|53.3|0
1643374550000|2022-01-28 12:55:50|55.44|53.44|55.37|53.37|55.44|53.44|55.37|53.37|0
1643374560000|2022-01-28 12:56:00|55.64|53.64|56.22|54.22|56.25|54.25|55.64|53.64|0
1643374570000|2022-01-28 12:56:10|56.18|54.18|56.53|54.53|56.53|54.53|56.18|54.18|0
1643374580000|2022-01-28 12:56:20|56.63|54.63|56.94|54.94|56.94|54.94|56.63|54.63|0
1643374590000|2022-01-28 12:56:30|56.8|54.8|56.59|54.59|56.8|54.8|56.46|54.46|0
1643374600000|2022-01-28 12:56:40|56.87|54.87|57.21|55.21|57.21|55.21|56.87|54.87|0
1643374610000|2022-01-28 12:56:50|57.08|55.08|56.9|54.9|57.08|55.08|56.87|54.87|0
1643374620000|2022-01-28 12:57:00|56.87|54.87|57.01|55.01|57.01|55.01|56.73|54.73|0
1643374630000|2022-01-28 12:57:10|57.39|55.39|57.42|55.42|57.42|55.42|57.39|55.39|0
1643374640000|2022-01-28 12:57:20|57.39|55.39|57.28|55.28|57.42|55.42|57.25|55.25|0
1643374650000|2022-01-28 12:57:30|57.15|55.15|57.14|55.14|57.15|55.15|57.04|55.04|0
1643374660000|2022-01-28 12:57:40|57.28|55.28|56.59|54.59|57.28|55.28|56.53|54.53|0
1643374670000|2022-01-28 12:57:50|56.46|54.46|56.59|54.59|56.59|54.59|56.46|54.46|0
1643374680000|2022-01-28 12:58:00|56.8|54.8|57.08|55.08|57.08|55.08|56.8|54.8|0
1643374690000|2022-01-28 12:58:10|57.01|55.01|56.8|54.8|57.01|55.01|56.8|54.8|0
1643374700000|2022-01-28 12:58:20|56.94|54.94|57.01|55.01|57.08|55.08|56.94|54.94|0
1643374710000|2022-01-28 12:58:30|57.08|55.08|57.08|55.08|57.28|55.28|57.08|55.08|0
1643374720000|2022-01-28 12:58:40|57.14|55.14|57.35|55.35|57.35|55.35|57.14|55.14|0
1643374730000|2022-01-28 12:58:50|57.28|55.28|57.07|55.07|57.28|55.28|57.07|55.07|0
1643374740000|2022-01-28 12:59:00|57.14|55.14|57.21|55.21|57.21|55.21|57.11|55.11|0
1643374750000|2022-01-28 12:59:10|57.28|55.28|57.35|55.35|57.35|55.35|57.28|55.28|0
1643374760000|2022-01-28 12:59:20|57.18|55.18|57.28|55.28|57.32|55.32|57.07|55.07|0
1643374770000|2022-01-28 12:59:30|57.35|55.35|57.38|55.38|57.42|55.42|57.35|55.35|0
1643374780000|2022-01-28 12:59:40|57.35|55.35|57.28|55.28|57.35|55.35|57.28|55.28|0
1643374790000|2022-01-28 12:59:50|57.21|55.21|57.14|55.14|57.21|55.21|57.14|55.14|0
1643374800000|2022-01-28 13:00:00|57.28|55.28|57.28|55.28|57.7|55.7|57.28|55.28|0
1643374810000|2022-01-28 13:00:10|57.18|55.18|57.21|55.21|57.49|55.49|57.18|55.18|0
1643374820000|2022-01-28 13:00:20|57.14|55.14|57.35|55.35|57.49|55.49|57.14|55.14|0
1643374830000|2022-01-28 13:00:30|57.14|55.14|56.94|54.94|57.14|55.14|56.8|54.8|0
1643374840000|2022-01-28 13:00:40|56.8|54.8|56.87|54.87|56.87|54.87|56.8|54.8|0
1643374850000|2022-01-28 13:00:50|56.8|54.8|56.8|54.8|56.87|54.87|56.8|54.8|0
1643374860000|2022-01-28 13:01:00|56.73|54.73|56.87|54.87|56.87|54.87|56.66|54.66|0
1643374870000|2022-01-28 13:01:10|56.73|54.73|56.56|54.56|56.73|54.73|56.56|54.56|0
1643374880000|2022-01-28 13:01:20|56.52|54.52|56.66|54.66|56.66|54.66|56.52|54.52|0
1643374890000|2022-01-28 13:01:30|56.73|54.73|57|55|57|55|56.73|54.73|0
1643374900000|2022-01-28 13:01:40|57.14|55.14|57.35|55.35|57.35|55.35|57.14|55.14|0
1643374910000|2022-01-28 13:01:50|57.42|55.42|57.49|55.49|57.49|55.49|57.42|55.42|0
1643374920000|2022-01-28 13:02:00|57.35|55.35|57.49|55.49|57.49|55.49|57.35|55.35|0
1643374930000|2022-01-28 13:02:10|57.35|55.35|57.56|55.56|57.56|55.56|57.35|55.35|0
1643374940000|2022-01-28 13:02:20|57.63|55.63|57.52|55.52|57.63|55.63|57.42|55.42|0
1643374950000|2022-01-28 13:02:30|57.49|55.49|57.35|55.35|57.49|55.49|57.35|55.35|0
1643374960000|2022-01-28 13:02:40|57.38|55.38|57.28|55.28|57.42|55.42|57.28|55.28|0
1643374970000|2022-01-28 13:02:50|57.42|55.42|57.21|55.21|57.42|55.42|57.17|55.17|0
1643374980000|2022-01-28 13:03:00|57.49|55.49|57.35|55.35|57.49|55.49|57.35|55.35|0
1643374990000|2022-01-28 13:03:10|57.56|55.56|57.42|55.42|57.56|55.56|57.42|55.42|0
1643375000000|2022-01-28 13:03:20|57.83|55.83|58.18|56.18|58.18|56.18|57.83|55.83|0
1643375010000|2022-01-28 13:03:30|58.11|56.11|58.18|56.18|58.18|56.18|57.97|55.97|0
1643375020000|2022-01-28 13:03:40|58.04|56.04|57.97|55.97|58.04|56.04|57.97|55.97|0
1643375030000|2022-01-28 13:03:50|58.04|56.04|58.25|56.25|58.25|56.25|57.9|55.9|0
1643375040000|2022-01-28 13:04:00|58.08|56.08|57.83|55.83|58.08|56.08|57.83|55.83|0
1643375050000|2022-01-28 13:04:10|57.9|55.9|58.11|56.11|58.18|56.18|57.9|55.9|0
1643375060000|2022-01-28 13:04:20|58.18|56.18|57.97|55.97|58.18|56.18|57.97|55.97|0
1643375070000|2022-01-28 13:04:30|58.11|56.11|58.25|56.25|58.25|56.25|58.11|56.11|0
1643375080000|2022-01-28 13:04:40|58.43|56.43|58.43|56.43|58.43|56.43|58.18|56.18|0
1643375090000|2022-01-28 13:04:50|58.39|56.39|58.53|56.53|58.57|56.57|58.39|56.39|0
1643375100000|2022-01-28 13:05:00|58.67|56.67|58.6|56.6|58.74|56.74|58.6|56.6|0
1643375110000|2022-01-28 13:05:10|58.67|56.67|58.74|56.74|58.74|56.74|58.6|56.6|0
1643375120000|2022-01-28 13:05:20|58.46|56.46|58.39|56.39|58.57|56.57|58.39|56.39|0
1643375130000|2022-01-28 13:05:30|58.32|56.32|58.46|56.46|58.46|56.46|58.32|56.32|0
1643375140000|2022-01-28 13:05:40|58.39|56.39|58.18|56.18|58.39|56.39|58.18|56.18|0
1643375150000|2022-01-28 13:05:50|58.11|56.11|57.62|55.62|58.11|56.11|57.62|55.62|0
1643375160000|2022-01-28 13:06:00|57.76|55.76|57.69|55.69|57.76|55.76|57.69|55.69|0
1643375170000|2022-01-28 13:06:10|57.9|55.9|57.69|55.69|57.97|55.97|57.69|55.69|0
1643375180000|2022-01-28 13:06:20|57.9|55.9|57.55|55.55|57.9|55.9|57.55|55.55|0
1643375190000|2022-01-28 13:06:30|57.62|55.62|57.76|55.76|57.76|55.76|57.62|55.62|0
1643375200000|2022-01-28 13:06:40|57.8|55.8|57.66|55.66|57.8|55.8|57.55|55.55|0
1643375210000|2022-01-28 13:06:50|57.62|55.62|57.66|55.66|57.66|55.66|57.52|55.52|0
1643375220000|2022-01-28 13:07:00|57.59|55.59|57.55|55.55|57.69|55.69|57.55|55.55|0
1643375230000|2022-01-28 13:07:10|57.62|55.62|57.34|55.34|57.62|55.62|57.28|55.28|0
1643375240000|2022-01-28 13:07:20|57.31|55.31|57.41|55.41|57.41|55.41|57.31|55.31|0
1643375250000|2022-01-28 13:07:30|57.34|55.34|57.28|55.28|57.34|55.34|57.21|55.21|0
1643375260000|2022-01-28 13:07:40|57.07|55.07|56.86|54.86|57.07|55.07|56.65|54.65|0
1643375270000|2022-01-28 13:07:50|56.59|54.59|56.59|54.59|56.65|54.65|56.34|54.34|0
1643375280000|2022-01-28 13:08:00|56.69|54.69|56.38|54.38|56.69|54.69|56.24|54.24|0
1643375290000|2022-01-28 13:08:10|56.52|54.52|56.76|54.76|56.76|54.76|56.38|54.38|0
1643375300000|2022-01-28 13:08:20|56.65|54.65|57.1|55.1|57.14|55.14|56.59|54.59|0
1643375310000|2022-01-28 13:08:30|57.21|55.21|57.14|55.14|57.21|55.21|57.03|55.03|0
1643375320000|2022-01-28 13:08:40|57.1|55.1|56.79|54.79|57.1|55.1|56.79|54.79|0
1643375330000|2022-01-28 13:08:50|56.72|54.72|56.79|54.79|57|55|56.72|54.72|0
1643375340000|2022-01-28 13:09:00|56.76|54.76|56.93|54.93|57|55|56.76|54.76|0
1643375350000|2022-01-28 13:09:10|57.07|55.07|57.17|55.17|57.2|55.2|57.07|55.07|0
1643375360000|2022-01-28 13:09:20|57.14|55.14|57.34|55.34|57.34|55.34|57.14|55.14|0
1643375370000|2022-01-28 13:09:30|57.48|55.48|56.89|54.89|57.48|55.48|56.89|54.89|0
1643375380000|2022-01-28 13:09:40|56.82|54.82|57|55|57|55|56.72|54.72|0
1643375390000|2022-01-28 13:09:50|57.07|55.07|57.2|55.2|57.27|55.27|57.07|55.07|0
1643375400000|2022-01-28 13:10:00|57|55|56.86|54.86|57|55|56.86|54.86|0
1643375410000|2022-01-28 13:10:10|57|55|56.65|54.65|57|55|56.58|54.58|0
1643375420000|2022-01-28 13:10:20|56.58|54.58|56.58|54.58|56.58|54.58|56.58|54.58|0
1643375430000|2022-01-28 13:10:30|56.79|54.79|57.13|55.13|57.13|55.13|56.79|54.79|0
1643375440000|2022-01-28 13:10:40|56.93|54.93|56.93|54.93|56.93|54.93|56.89|54.89|0
1643375450000|2022-01-28 13:10:50|57.13|55.13|57.13|55.13|57.13|55.13|57.07|55.07|0
1643375460000|2022-01-28 13:11:00|57.07|55.07|57.34|55.34|57.34|55.34|57.07|55.07|0
1643375470000|2022-01-28 13:11:10|57.48|55.48|58.11|56.11|58.11|56.11|57.48|55.48|0
1643375480000|2022-01-28 13:11:20|58.18|56.18|57.97|55.97|58.25|56.25|57.97|55.97|0
1643375490000|2022-01-28 13:11:30|57.9|55.9|58.14|56.14|58.14|56.14|57.9|55.9|0
1643375500000|2022-01-28 13:11:40|58.18|56.18|58.25|56.25|58.39|56.39|58.18|56.18|0
1643375510000|2022-01-28 13:11:50|58.53|56.53|58.49|56.49|58.53|56.53|58.49|56.49|0
1643375520000|2022-01-28 13:12:00|58.39|56.39|58.46|56.46|58.53|56.53|58.39|56.39|0
1643375530000|2022-01-28 13:12:10|58.18|56.18|58.25|56.25|58.28|56.28|58.18|56.18|0
1643375540000|2022-01-28 13:12:20|57.83|55.83|57.9|55.9|57.9|55.9|57.83|55.83|0
1643375550000|2022-01-28 13:12:30|57.62|55.62|57.51|55.51|57.69|55.69|57.51|55.51|0
1643375560000|2022-01-28 13:12:40|57.69|55.69|56.82|54.82|57.69|55.69|56.82|54.82|0
1643375570000|2022-01-28 13:12:50|55.96|53.96|56.24|54.24|56.24|54.24|55.96|53.96|0
1643375580000|2022-01-28 13:13:00|55.99|53.99|55.62|53.62|56.03|54.03|55.62|53.62|0
1643375590000|2022-01-28 13:13:10|55.82|53.82|55.82|53.82|56.03|54.03|55.82|53.82|0
1643375600000|2022-01-28 13:13:20|55.89|53.89|55.89|53.89|55.89|53.89|55.86|53.86|0
1643375610000|2022-01-28 13:13:30|56.03|54.03|56.3|54.3|56.3|54.3|56.03|54.03|0
1643375620000|2022-01-28 13:13:40|56.44|54.44|56.54|54.54|56.54|54.54|56.41|54.41|0
1643375630000|2022-01-28 13:13:50|56.37|54.37|56.58|54.58|56.58|54.58|56.37|54.37|0
1643375640000|2022-01-28 13:14:00|56.79|54.79|56.93|54.93|56.93|54.93|56.65|54.65|0
1643375650000|2022-01-28 13:14:10|56.96|54.96|56.93|54.93|56.96|54.96|56.93|54.93|0
1643375660000|2022-01-28 13:14:20|57|55|56.93|54.93|57|55|56.86|54.86|0
1643375670000|2022-01-28 13:14:30|56.96|54.96|56.96|54.96|57|55|56.96|54.96|0
1643375680000|2022-01-28 13:14:40|56.93|54.93|57.03|55.03|57.07|55.07|56.93|54.93|0
1643375690000|2022-01-28 13:14:50|57.13|55.13|57.2|55.2|57.2|55.2|57.13|55.13|0
1643375700000|2022-01-28 13:15:00|57.27|55.27|57.27|55.27|57.41|55.41|57.27|55.27|0
1643375710000|2022-01-28 13:15:10|57.31|55.31|57.55|55.55|57.55|55.55|57.31|55.31|0
1643375720000|2022-01-28 13:15:20|57.62|55.62|57.9|55.9|57.9|55.9|57.62|55.62|0
1643375730000|2022-01-28 13:15:30|57.97|55.97|58.33|56.33|58.33|56.33|57.97|55.97|0
1643375740000|2022-01-28 13:15:40|58.19|56.19|58.36|56.36|58.36|56.36|58.19|56.19|0
1643375750000|2022-01-28 13:15:50|58.4|56.4|58.33|56.33|58.4|56.4|58.26|56.26|0
1643375760000|2022-01-28 13:16:00|58.04|56.04|57.83|55.83|58.04|56.04|57.83|55.83|0
1643375770000|2022-01-28 13:16:10|57.76|55.76|57.9|55.9|57.9|55.9|57.76|55.76|0
1643375780000|2022-01-28 13:16:20|57.97|55.97|58.22|56.22|58.33|56.33|57.97|55.97|0
1643375790000|2022-01-28 13:16:30|58.33|56.33|58.68|56.68|58.68|56.68|58.33|56.33|0
1643375800000|2022-01-28 13:16:40|58.54|56.54|58.68|56.68|58.75|56.75|58.54|56.54|0
1643375810000|2022-01-28 13:16:50|58.75|56.75|58.75|56.75|58.89|56.89|58.75|56.75|0
1643375820000|2022-01-28 13:17:00|58.71|56.71|58.89|56.89|58.89|56.89|58.68|56.68|0
1643375830000|2022-01-28 13:17:10|58.68|56.68|58.54|56.54|58.75|56.75|58.47|56.47|0
1643375840000|2022-01-28 13:17:20|58.4|56.4|58.25|56.25|58.47|56.47|58.25|56.25|0
1643375850000|2022-01-28 13:17:30|58.18|56.18|58.15|56.15|58.25|56.25|58.11|56.11|0
1643375860000|2022-01-28 13:17:40|58.01|56.01|58.32|56.32|58.32|56.32|58.01|56.01|0
1643375870000|2022-01-28 13:17:50|58.25|56.25|57.9|55.9|58.25|56.25|57.9|55.9|0
1643375880000|2022-01-28 13:18:00|57.97|55.97|57.9|55.9|58.04|56.04|57.9|55.9|0
1643375890000|2022-01-28 13:18:10|57.76|55.76|57.76|55.76|57.76|55.76|57.76|55.76|0
1643375900000|2022-01-28 13:18:20|57.55|55.55|57.48|55.48|57.55|55.55|57.48|55.48|0
1643375910000|2022-01-28 13:18:30|57.55|55.55|57.55|55.55|57.62|55.62|57.55|55.55|0
1643375920000|2022-01-28 13:18:40|57.51|55.51|57.62|55.62|57.69|55.69|57.51|55.51|0
1643375930000|2022-01-28 13:18:50|57.76|55.76|57.76|55.76|57.76|55.76|57.62|55.62|0
1643375940000|2022-01-28 13:19:00|57.83|55.83|57.97|55.97|57.97|55.97|57.79|55.79|0
1643375950000|2022-01-28 13:19:10|58.11|56.11|57.97|55.97|58.11|56.11|57.97|55.97|0
1643375960000|2022-01-28 13:19:20|57.9|55.9|57.9|55.9|58.04|56.04|57.9|55.9|0
1643375970000|2022-01-28 13:19:30|57.83|55.83|58.39|56.39|58.39|56.39|57.83|55.83|0
1643375980000|2022-01-28 13:19:40|58.29|56.29|58.11|56.11|58.29|56.29|58.11|56.11|0
1643375990000|2022-01-28 13:19:50|58.04|56.04|58.18|56.18|58.18|56.18|58.04|56.04|0
1643376000000|2022-01-28 13:20:00|58.11|56.11|57.9|55.9|58.25|56.25|57.9|55.9|0
1643376010000|2022-01-28 13:20:10|57.83|55.83|57.44|55.44|57.83|55.83|57.44|55.44|0
1643376020000|2022-01-28 13:20:20|57.34|55.34|57.2|55.2|57.34|55.34|57.2|55.2|0
1643376030000|2022-01-28 13:20:30|57.27|55.27|57.23|55.23|57.34|55.34|57.2|55.2|0
1643376040000|2022-01-28 13:20:40|57.13|55.13|57.2|55.2|57.2|55.2|57.06|55.06|0
1643376050000|2022-01-28 13:20:50|57.06|55.06|56.92|54.92|57.13|55.13|56.92|54.92|0
1643376060000|2022-01-28 13:21:00|57.02|55.02|56.99|54.99|57.13|55.13|56.99|54.99|0
1643376070000|2022-01-28 13:21:10|57.13|55.13|56.99|54.99|57.13|55.13|56.92|54.92|0
1643376080000|2022-01-28 13:21:20|56.88|54.88|57.13|55.13|57.13|55.13|56.85|54.85|0
1643376090000|2022-01-28 13:21:30|57.27|55.27|57.27|55.27|57.3|55.3|57.27|55.27|0
1643376100000|2022-01-28 13:21:40|57.34|55.34|57.2|55.2|57.34|55.34|57.2|55.2|0
1643376110000|2022-01-28 13:21:50|57.13|55.13|57.13|55.13|57.2|55.2|57.13|55.13|0
1643376120000|2022-01-28 13:22:00|57.27|55.27|57.2|55.2|57.27|55.27|57.2|55.2|0
1643376130000|2022-01-28 13:22:10|57.27|55.27|56.71|54.71|57.27|55.27|56.71|54.71|0
1643376140000|2022-01-28 13:22:20|56.68|54.68|56.64|54.64|56.75|54.75|56.64|54.64|0
1643376150000|2022-01-28 13:22:30|56.78|54.78|56.5|54.5|56.78|54.78|56.44|54.44|0
1643376160000|2022-01-28 13:22:40|56.57|54.57|56.64|54.64|56.64|54.64|56.44|54.44|0
1643376170000|2022-01-28 13:22:50|56.57|54.57|56.43|54.43|56.57|54.57|56.43|54.43|0
1643376180000|2022-01-28 13:23:00|56.68|54.68|56.43|54.43|56.68|54.68|56.43|54.43|0
1643376190000|2022-01-28 13:23:10|56.33|54.33|56.43|54.43|56.5|54.5|56.33|54.33|0
1643376200000|2022-01-28 13:23:20|56.5|54.5|56.64|54.64|56.92|54.92|56.5|54.5|0
1643376210000|2022-01-28 13:23:30|56.5|54.5|56.57|54.57|56.78|54.78|56.43|54.43|0
1643376220000|2022-01-28 13:23:40|56.64|54.64|56.67|54.67|56.67|54.67|56.57|54.57|0
1643376230000|2022-01-28 13:23:50|56.85|54.85|56.85|54.85|56.99|54.99|56.85|54.85|0
1643376240000|2022-01-28 13:24:00|56.78|54.78|56.85|54.85|56.99|54.99|56.78|54.78|0
1643376250000|2022-01-28 13:24:10|56.78|54.78|57.13|55.13|57.13|55.13|56.78|54.78|0
1643376260000|2022-01-28 13:24:20|57.23|55.23|57.13|55.13|57.27|55.27|57.13|55.13|0
1643376270000|2022-01-28 13:24:30|56.99|54.99|56.78|54.78|56.99|54.99|56.78|54.78|0
1643376280000|2022-01-28 13:24:40|56.85|54.85|56.99|54.99|56.99|54.99|56.85|54.85|0
1643376290000|2022-01-28 13:24:50|56.85|54.85|56.78|54.78|56.85|54.85|56.71|54.71|0
1643376300000|2022-01-28 13:25:00|56.6|54.6|56.43|54.43|56.81|54.81|56.43|54.43|0
1643376310000|2022-01-28 13:25:10|56.5|54.5|56.43|54.43|56.57|54.57|56.43|54.43|0
1643376320000|2022-01-28 13:25:20|56.23|54.23|56.19|54.19|56.23|54.23|56.12|54.12|0
1643376330000|2022-01-28 13:25:30|56.09|54.09|55.92|53.92|56.09|54.09|55.92|53.92|0
1643376340000|2022-01-28 13:25:40|55.85|53.85|55.81|53.81|55.85|53.85|55.78|53.78|0
1643376350000|2022-01-28 13:25:50|55.68|53.68|55.61|53.61|55.68|53.68|55.61|53.61|0
1643376360000|2022-01-28 13:26:00|55.81|53.81|55.64|53.64|55.81|53.81|55.54|53.54|0
1643376370000|2022-01-28 13:26:10|55.75|53.75|55.81|53.81|55.81|53.81|55.68|53.68|0
1643376380000|2022-01-28 13:26:20|55.88|53.88|55.91|53.91|55.91|53.91|55.85|53.85|0
1643376390000|2022-01-28 13:26:30|55.95|53.95|56.05|54.05|56.05|54.05|55.95|53.95|0
1643376400000|2022-01-28 13:26:40|56.23|54.23|56.29|54.29|56.29|54.29|56.23|54.23|0
1643376410000|2022-01-28 13:26:50|56.22|54.22|55.91|53.91|56.22|54.22|55.91|53.91|0
1643376420000|2022-01-28 13:27:00|55.88|53.88|55.81|53.81|55.91|53.91|55.81|53.81|0
1643376430000|2022-01-28 13:27:10|55.88|53.88|55.95|53.95|55.95|53.95|55.81|53.81|0
1643376440000|2022-01-28 13:27:20|55.81|53.81|55.61|53.61|55.81|53.81|55.61|53.61|0
1643376450000|2022-01-28 13:27:30|55.74|53.74|56.29|54.29|56.29|54.29|55.74|53.74|0
1643376460000|2022-01-28 13:27:40|56.85|54.85|56.64|54.64|57.33|55.33|56.46|54.46|0
1643376470000|2022-01-28 13:27:50|56.85|54.85|57.05|55.05|57.05|55.05|56.64|54.64|0
1643376480000|2022-01-28 13:28:00|56.88|54.88|56.92|54.92|56.98|54.98|56.88|54.88|0
1643376490000|2022-01-28 13:28:10|56.88|54.88|56.5|54.5|56.88|54.88|56.5|54.5|0
1643376500000|2022-01-28 13:28:20|56.53|54.53|56.39|54.39|56.53|54.53|56.39|54.39|0
1643376510000|2022-01-28 13:28:30|56.29|54.29|56.09|54.09|56.29|54.29|56.09|54.09|0
1643376520000|2022-01-28 13:28:40|55.81|53.81|55.98|53.98|55.98|53.98|55.81|53.81|0
1643376530000|2022-01-28 13:28:50|56.12|54.12|56.05|54.05|56.12|54.12|55.98|53.98|0
1643376540000|2022-01-28 13:29:00|56.33|54.33|56.36|54.36|56.36|54.36|56.22|54.22|0
1643376550000|2022-01-28 13:29:10|56.43|54.43|56.57|54.57|56.57|54.57|56.43|54.43|0
1643376560000|2022-01-28 13:29:20|56.64|54.64|56.39|54.39|56.71|54.71|56.39|54.39|0
1643376570000|2022-01-28 13:29:30|56.22|54.22|56.67|54.67|56.67|54.67|56.22|54.22|0
1643376590000|2022-01-28 13:29:50|56.64|54.64|56.6|54.6|56.64|54.64|56.6|54.6|0
1643376600000|2022-01-28 13:30:00|56.67|54.67|57.93|55.93|57.93|55.93|56.67|54.67|0
1643376610000|2022-01-28 13:30:10|59.63|57.63|59.56|57.56|59.63|57.63|58.81|56.81|0
1643376620000|2022-01-28 13:30:20|59.1|57.1|61.59|59.59|61.59|59.59|59.1|57.1|0
1643376630000|2022-01-28 13:30:30|60.5|58.5|60.39|58.39|60.54|58.54|60.25|58.25|0
1643376640000|2022-01-28 13:30:40|59.88|57.88|59.88|57.88|59.88|57.88|59.63|57.63|0
1643376650000|2022-01-28 13:30:50|60.1|58.1|61.12|59.12|61.12|59.12|60.03|58.03|0
1643376660000|2022-01-28 13:31:00|61.48|59.48|61.37|59.37|61.48|59.48|61.37|59.37|0
1643376670000|2022-01-28 13:31:10|61.56|59.56|61.41|59.41|61.85|59.85|61.41|59.41|0
1643376680000|2022-01-28 13:31:20|61.26|59.26|63.08|61.08|63.08|61.08|61.26|59.26|0
1643376690000|2022-01-28 13:31:30|63.15|61.15|65.31|63.31|65.31|63.31|63.15|61.15|0
1643376700000|2022-01-28 13:31:40|64.24|62.24|63.98|61.98|64.24|62.24|63.98|61.98|0
1643376710000|2022-01-28 13:31:50|64.32|62.32|63.56|61.56|64.32|62.32|63.56|61.56|0
1643376720000|2022-01-28 13:32:00|63.64|61.64|63.72|61.72|63.72|61.72|63.64|61.64|0
1643376730000|2022-01-28 13:32:10|64.62|62.62|64.47|62.47|64.62|62.62|64.02|62.02|0
1643376740000|2022-01-28 13:32:20|64.55|62.55|65.73|63.73|65.73|63.73|64.55|62.55|0
1643376750000|2022-01-28 13:32:30|65.46|63.46|65.96|63.96|65.96|63.96|65.46|63.46|0
1643376760000|2022-01-28 13:32:40|66.04|64.04|65.31|63.31|66.04|64.04|65.12|63.12|0
1643376770000|2022-01-28 13:32:50|65.12|63.12|64.62|62.62|65.12|63.12|64.58|62.58|0
1643376780000|2022-01-28 13:33:00|64.7|62.7|64.32|62.32|64.78|62.78|64.32|62.32|0
1643376790000|2022-01-28 13:33:10|64.24|62.24|64.09|62.09|64.24|62.24|64.09|62.09|0
1643376800000|2022-01-28 13:33:20|63.86|61.86|64.09|62.09|64.09|62.09|63.71|61.71|0
1643376810000|2022-01-28 13:33:30|63.83|61.83|64.05|62.05|64.36|62.36|63.83|61.83|0
1643376820000|2022-01-28 13:33:40|64.24|62.24|64.51|62.51|64.51|62.51|64.13|62.13|0
1643376830000|2022-01-28 13:33:50|64.93|62.93|64.73|62.73|64.93|62.93|64.66|62.66|0
1643376840000|2022-01-28 13:34:00|64.93|62.93|65.31|63.31|65.31|63.31|64.93|62.93|0
1643376850000|2022-01-28 13:34:10|65.39|63.39|64.39|62.39|65.39|63.39|64.39|62.39|0
1643376860000|2022-01-28 13:34:20|64.51|62.51|64.17|62.17|64.51|62.51|63.9|61.9|0
1643376870000|2022-01-28 13:34:30|63.86|61.86|64.01|62.01|64.01|62.01|63.86|61.86|0
1643376880000|2022-01-28 13:34:40|64.32|62.32|64.32|62.32|64.62|62.62|64.32|62.32|0
1643376890000|2022-01-28 13:34:50|64.24|62.24|64.17|62.17|64.35|62.35|64.17|62.17|0
1643376900000|2022-01-28 13:35:00|64.39|62.39|64.85|62.85|64.85|62.85|64.39|62.39|0
1643376910000|2022-01-28 13:35:10|65.08|63.08|64.55|62.55|65.08|63.08|64.17|62.17|0
1643376920000|2022-01-28 13:35:20|64.47|62.47|64.62|62.62|64.62|62.62|64.39|62.39|0
1643376930000|2022-01-28 13:35:30|64.51|62.51|64.24|62.24|64.51|62.51|64.24|62.24|0
1643376940000|2022-01-28 13:35:40|64.39|62.39|64.39|62.39|64.39|62.39|64.28|62.28|0
1643376950000|2022-01-28 13:35:50|64.35|62.35|63.97|61.97|64.35|62.35|63.94|61.94|0
1643376960000|2022-01-28 13:36:00|64.24|62.24|63.41|61.41|64.24|62.24|63.41|61.41|0
1643376970000|2022-01-28 13:36:10|63.64|61.64|63.71|61.71|63.82|61.82|63.56|61.56|0
1643376980000|2022-01-28 13:36:20|63.79|61.79|65|63|65|63|63.79|61.79|0
1643376990000|2022-01-28 13:36:30|65.38|63.38|65.15|63.15|65.61|63.61|65.15|63.15|0
1643377000000|2022-01-28 13:36:40|64.81|62.81|64.32|62.32|64.96|62.96|64.32|62.32|0
1643377010000|2022-01-28 13:36:50|64.54|62.54|64.32|62.32|64.58|62.58|64.28|62.28|0
1643377020000|2022-01-28 13:37:00|64.28|62.28|64.47|62.47|64.5|62.5|64.28|62.28|0
1643377030000|2022-01-28 13:37:10|64.85|62.85|64.88|62.88|64.88|62.88|64.62|62.62|0
1643377040000|2022-01-28 13:37:20|64.77|62.77|64.54|62.54|64.81|62.81|64.39|62.39|0
1643377050000|2022-01-28 13:37:30|64.66|62.66|64.92|62.92|65.08|63.08|64.66|62.66|0
1643377060000|2022-01-28 13:37:40|64.81|62.81|65.54|63.54|65.54|63.54|64.77|62.77|0
1643377070000|2022-01-28 13:37:50|65.57|63.57|65.34|63.34|65.65|63.65|65.34|63.34|0
1643377080000|2022-01-28 13:38:00|65.08|63.08|64.92|62.92|65.08|63.08|64.77|62.77|0
1643377090000|2022-01-28 13:38:10|65.08|63.08|64.66|62.66|65.08|63.08|64.62|62.62|0
1643377100000|2022-01-28 13:38:20|64.54|62.54|64.85|62.85|64.85|62.85|64.54|62.54|0
1643377110000|2022-01-28 13:38:30|65.11|63.11|65.61|63.61|65.61|63.61|65.11|63.11|0
1643377120000|2022-01-28 13:38:40|65.92|63.92|65.84|63.84|66.15|64.15|65.84|63.84|0
1643377130000|2022-01-28 13:38:50|66.85|64.85|66.62|64.62|66.85|64.85|66.54|64.54|0
1643377140000|2022-01-28 13:39:00|67.05|65.05|66.54|64.54|67.05|65.05|66.27|64.27|0
1643377150000|2022-01-28 13:39:10|66.7|64.7|66.31|64.31|66.7|64.7|66.31|64.31|0
1643377160000|2022-01-28 13:39:20|66.27|64.27|66.5|64.5|66.5|64.5|66.08|64.08|0
1643377170000|2022-01-28 13:39:30|66.85|64.85|69.01|67.01|69.01|67.01|66.54|64.54|0
1643377180000|2022-01-28 13:39:40|69.21|67.21|67.56|65.56|69.21|67.21|67.56|65.56|0
1643377190000|2022-01-28 13:39:50|67.68|65.68|67.56|65.56|67.68|65.68|67.48|65.48|0
1643377200000|2022-01-28 13:40:00|66.64|64.64|65.33|63.33|66.95|64.95|65.33|63.33|0
1643377210000|2022-01-28 13:40:10|64.91|62.91|64.29|62.29|64.91|62.91|64.29|62.29|0
1643377220000|2022-01-28 13:40:20|64.45|62.45|64.14|62.14|64.45|62.45|64.14|62.14|0
1643377230000|2022-01-28 13:40:30|64.03|62.03|60|58|64.71|62.71|60|58|0
1643377240000|2022-01-28 13:40:40|60.11|58.11|60.15|58.15|60.26|58.26|60.11|58.11|0
1643377250000|2022-01-28 13:40:50|60.64|58.64|63.09|61.09|63.62|61.62|60.64|58.64|0
1643377260000|2022-01-28 13:41:00|63.13|61.13|63.55|61.55|63.55|61.55|63.13|61.13|0
1643377270000|2022-01-28 13:41:10|63.43|61.43|63.47|61.47|63.74|61.74|63.43|61.43|0
1643377280000|2022-01-28 13:41:20|63.51|61.51|63.85|61.85|63.89|61.89|63.51|61.51|0
1643377290000|2022-01-28 13:41:30|64.08|62.08|64.16|62.16|64.24|62.24|64.08|62.08|0
1643377300000|2022-01-28 13:41:40|64.12|62.12|64.39|62.39|64.39|62.39|64.12|62.12|0
1643377310000|2022-01-28 13:41:50|64.58|62.58|65.05|63.05|65.05|63.05|64.55|62.55|0
1643377320000|2022-01-28 13:42:00|65.09|63.09|65.55|63.55|65.55|63.55|65.09|63.09|0
1643377330000|2022-01-28 13:42:10|65.79|63.79|66.18|64.18|66.18|64.18|65.48|63.48|0
1643377340000|2022-01-28 13:42:20|65.9|63.9|65.95|63.95|65.95|63.95|65.79|63.79|0
1643377350000|2022-01-28 13:42:30|65.28|63.28|65.71|63.71|65.75|63.75|65.28|63.28|0
1643377360000|2022-01-28 13:42:40|65.48|63.48|65.09|63.09|65.48|63.48|65.09|63.09|0
1643377370000|2022-01-28 13:42:50|65.01|63.01|64.54|62.54|65.09|63.09|64.54|62.54|0
1643377380000|2022-01-28 13:43:00|64.7|62.7|64.54|62.54|64.74|62.74|64.54|62.54|0
1643377390000|2022-01-28 13:43:10|64.5|62.5|64.39|62.39|64.62|62.62|64.39|62.39|0
1643377400000|2022-01-28 13:43:20|62.8|60.8|62.61|60.61|62.8|60.8|62.57|60.57|0
1643377410000|2022-01-28 13:43:30|62.65|60.65|62.84|60.84|62.84|60.84|62.61|60.61|0
1643377420000|2022-01-28 13:43:40|62.95|60.95|63.41|61.41|63.41|61.41|62.95|60.95|0
1643377430000|2022-01-28 13:43:50|63.64|61.64|63.88|61.88|63.88|61.88|63.64|61.64|0
1643377440000|2022-01-28 13:44:00|64.03|62.03|64.26|62.26|64.26|62.26|63.87|61.87|0
1643377450000|2022-01-28 13:44:10|64.03|62.03|64.03|62.03|64.11|62.11|63.95|61.95|0
1643377460000|2022-01-28 13:44:20|63.8|61.8|63.41|61.41|63.8|61.8|63.41|61.41|0
1643377470000|2022-01-28 13:44:30|63.45|61.45|63.37|61.37|63.49|61.49|63.37|61.37|0
1643377480000|2022-01-28 13:44:40|63.26|61.26|62.8|60.8|63.26|61.26|62.8|60.8|0
1643377490000|2022-01-28 13:44:50|62.87|60.87|62.72|60.72|63.1|61.1|62.72|60.72|0
1643377500000|2022-01-28 13:45:00|62.8|60.8|62.72|60.72|62.8|60.8|62.49|60.49|0
1643377510000|2022-01-28 13:45:10|62.64|60.64|63.06|61.06|63.06|61.06|62.64|60.64|0
1643377520000|2022-01-28 13:45:20|62.64|60.64|62.19|60.19|62.64|60.64|62.04|60.04|0
1643377530000|2022-01-28 13:45:30|62.11|60.11|61.96|59.96|62.26|60.26|61.96|59.96|0
1643377540000|2022-01-28 13:45:40|62.04|60.04|62.09|60.09|62.29|60.29|62.04|60.04|0
1643377550000|2022-01-28 13:45:50|62.02|60.02|61.83|59.83|62.06|60.06|61.83|59.83|0
1643377560000|2022-01-28 13:46:00|61.76|59.76|61.31|59.31|61.76|59.76|61.31|59.31|0
1643377570000|2022-01-28 13:46:10|61.38|59.38|61.49|59.49|61.68|59.68|61.38|59.38|0
1643377580000|2022-01-28 13:46:20|61.83|59.83|61.49|59.49|61.83|59.83|61.49|59.49|0
1643377590000|2022-01-28 13:46:30|61.68|59.68|61.61|59.61|61.98|59.98|61.61|59.61|0
1643377600000|2022-01-28 13:46:40|61.76|59.76|61.94|59.94|61.94|59.94|61.76|59.76|0
1643377610000|2022-01-28 13:46:50|62.09|60.09|62.28|60.28|62.28|60.28|62.09|60.09|0
1643377620000|2022-01-28 13:47:00|62.17|60.17|62.06|60.06|62.28|60.28|62.06|60.06|0
1643377630000|2022-01-28 13:47:10|61.91|59.91|62.17|60.17|62.17|60.17|61.83|59.83|0
1643377640000|2022-01-28 13:47:20|61.91|59.91|61.79|59.79|61.91|59.91|61.79|59.79|0
1643377650000|2022-01-28 13:47:30|61.83|59.83|62.21|60.21|62.24|60.24|61.83|59.83|0
1643377660000|2022-01-28 13:47:40|62.13|60.13|62.06|60.06|62.13|60.13|62.06|60.06|0
1643377670000|2022-01-28 13:47:50|62.28|60.28|62.13|60.13|62.28|60.28|62.13|60.13|0
1643377680000|2022-01-28 13:48:00|62.06|60.06|61.98|59.98|62.06|60.06|61.98|59.98|0
1643377690000|2022-01-28 13:48:10|62.09|60.09|61.94|59.94|62.13|60.13|61.94|59.94|0
1643377700000|2022-01-28 13:48:20|61.91|59.91|61.94|59.94|62.21|60.21|61.91|59.91|0
1643377710000|2022-01-28 13:48:30|62.13|60.13|61.68|59.68|62.13|60.13|61.68|59.68|0
1643377720000|2022-01-28 13:48:40|61.6|59.6|61.68|59.68|61.68|59.68|61.6|59.6|0
1643377730000|2022-01-28 13:48:50|61.49|59.49|61.98|59.98|61.98|59.98|61.49|59.49|0
1643377740000|2022-01-28 13:49:00|61.71|59.71|61.71|59.71|61.83|59.83|61.68|59.68|0
1643377750000|2022-01-28 13:49:10|62.06|60.06|61.79|59.79|62.09|60.09|61.79|59.79|0
1643377760000|2022-01-28 13:49:20|61.53|59.53|61|59|61.53|59.53|61|59|0
1643377770000|2022-01-28 13:49:30|60.86|58.86|61.19|59.19|61.19|59.19|60.86|58.86|0
1643377780000|2022-01-28 13:49:40|61|59|60.93|58.93|61|59|60.85|58.85|0
1643377790000|2022-01-28 13:49:50|60.78|58.78|60.71|58.71|60.78|58.78|60.71|58.71|0
1643377800000|2022-01-28 13:50:00|60.85|58.85|61.11|59.11|61.11|59.11|60.85|58.85|0
1643377810000|2022-01-28 13:50:10|61|59|60.48|58.48|61|59|60.33|58.33|0
1643377820000|2022-01-28 13:50:20|60.41|58.41|59.82|57.82|60.41|58.41|59.82|57.82|0
1643377830000|2022-01-28 13:50:30|59.97|57.97|60.15|58.15|60.15|58.15|59.89|57.89|0
1643377840000|2022-01-28 13:50:40|60.19|58.19|59.96|57.96|60.3|58.3|59.96|57.96|0
1643377850000|2022-01-28 13:50:50|59.89|57.89|60.07|58.07|60.37|58.37|59.89|57.89|0
1643377860000|2022-01-28 13:51:00|60.11|58.11|60.11|58.11|60.11|58.11|60.04|58.04|0
1643377870000|2022-01-28 13:51:10|60.04|58.04|60|58|60.04|58.04|59.96|57.96|0
1643377880000|2022-01-28 13:51:20|59.52|57.52|60|58|60.04|58.04|59.52|57.52|0
1643377890000|2022-01-28 13:51:30|60.19|58.19|61|59|61|59|60.19|58.19|0
1643377900000|2022-01-28 13:51:40|61.08|59.08|61.15|59.15|61.15|59.15|60.93|58.93|0
1643377910000|2022-01-28 13:51:50|62.29|60.29|62.17|60.17|62.29|60.29|62.17|60.17|0
1643377920000|2022-01-28 13:52:00|61.91|59.91|61.7|59.7|62.02|60.02|61.55|59.55|0
1643377930000|2022-01-28 13:52:10|61.78|59.78|61.55|59.55|61.89|59.89|61.55|59.55|0
1643377940000|2022-01-28 13:52:20|61.29|59.29|60.43|58.43|61.29|59.29|60.43|58.43|0
1643377950000|2022-01-28 13:52:30|60.51|58.51|60.73|58.73|60.73|58.73|60.51|58.51|0
1643377960000|2022-01-28 13:52:40|60.84|58.84|60.47|58.47|60.88|58.88|60.47|58.47|0
1643377970000|2022-01-28 13:52:50|60.21|58.21|60.03|58.03|60.21|58.21|59.99|57.99|0
1643377980000|2022-01-28 13:53:00|59.84|57.84|60.14|58.14|60.14|58.14|59.84|57.84|0
1643377990000|2022-01-28 13:53:10|60.36|58.36|60.21|58.21|60.43|58.43|60.21|58.21|0
1643378000000|2022-01-28 13:53:20|60.17|58.17|59.73|57.73|60.17|58.17|59.7|57.7|0
1643378010000|2022-01-28 13:53:30|60.1|58.1|60.06|58.06|60.1|58.1|59.92|57.92|0
1643378020000|2022-01-28 13:53:40|59.95|57.95|60.21|58.21|60.21|58.21|59.95|57.95|0
1643378030000|2022-01-28 13:53:50|60.29|58.29|60.39|58.39|60.43|58.43|60.29|58.29|0
1643378040000|2022-01-28 13:54:00|60.36|58.36|60.58|58.58|60.73|58.73|60.36|58.36|0
1643378050000|2022-01-28 13:54:10|60.8|58.8|60.88|58.88|61.03|59.03|60.8|58.8|0
1643378060000|2022-01-28 13:54:20|60.73|58.73|60.39|58.39|60.73|58.73|60.39|58.39|0
1643378070000|2022-01-28 13:54:30|60.47|58.47|60.76|58.76|60.76|58.76|60.32|58.32|0
1643378080000|2022-01-28 13:54:40|60.65|58.65|60.51|58.51|60.73|58.73|60.47|58.47|0
1643378090000|2022-01-28 13:54:50|60.47|58.47|60.88|58.88|60.95|58.95|60.47|58.47|0
1643378100000|2022-01-28 13:55:00|60.32|58.32|60.17|58.17|60.43|58.43|60.17|58.17|0
1643378110000|2022-01-28 13:55:10|60.25|58.25|60.21|58.21|60.39|58.39|60.21|58.21|0
1643378120000|2022-01-28 13:55:20|60.58|58.58|60.36|58.36|60.58|58.58|60.36|58.36|0
1643378130000|2022-01-28 13:55:30|60.17|58.17|60.28|58.28|60.47|58.47|60.17|58.17|0
1643378140000|2022-01-28 13:55:40|60.1|58.1|60.1|58.1|60.21|58.21|60.1|58.1|0
1643378150000|2022-01-28 13:55:50|60.14|58.14|60.06|58.06|60.25|58.25|60.06|58.06|0
1643378160000|2022-01-28 13:56:00|60.02|58.02|60.47|58.47|60.47|58.47|60.02|58.02|0
1643378170000|2022-01-28 13:56:10|60.25|58.25|60.25|58.25|60.32|58.32|60.25|58.25|0
1643378180000|2022-01-28 13:56:20|60.28|58.28|60.47|58.47|60.84|58.84|60.28|58.28|0
1643378190000|2022-01-28 13:56:30|60.54|58.54|60.73|58.73|60.73|58.73|60.54|58.54|0
1643378200000|2022-01-28 13:56:40|60.88|58.88|61.06|59.06|61.1|59.1|60.88|58.88|0
1643378210000|2022-01-28 13:56:50|61.17|59.17|61.1|59.1|61.17|59.17|61.06|59.06|0
1643378220000|2022-01-28 13:57:00|61.06|59.06|61.7|59.7|61.7|59.7|61.06|59.06|0
1643378230000|2022-01-28 13:57:10|61.55|59.55|61.7|59.7|61.7|59.7|61.55|59.55|0
1643378240000|2022-01-28 13:57:20|61.73|59.73|61.77|59.77|61.77|59.77|61.73|59.73|0
1643378250000|2022-01-28 13:57:30|61.92|59.92|62.33|60.33|62.37|60.37|61.92|59.92|0
1643378260000|2022-01-28 13:57:40|62.52|60.52|62.86|60.86|62.98|60.98|62.52|60.52|0
1643378270000|2022-01-28 13:57:50|62.75|60.75|62.68|60.68|62.9|60.9|62.6|60.6|0
1643378280000|2022-01-28 13:58:00|62.64|60.64|62.94|60.94|62.94|60.94|62.64|60.64|0
1643378290000|2022-01-28 13:58:10|63.06|61.06|63.02|61.02|63.06|61.06|62.86|60.86|0
1643378300000|2022-01-28 13:58:20|63.06|61.06|62.98|60.98|63.06|61.06|62.9|60.9|0
1643378310000|2022-01-28 13:58:30|62.83|60.83|62.9|60.9|63.06|61.06|62.83|60.83|0
1643378320000|2022-01-28 13:58:40|63.21|61.21|62.98|60.98|63.24|61.24|62.98|60.98|0
1643378330000|2022-01-28 13:58:50|63.21|61.21|63.17|61.17|63.21|61.21|63.13|61.13|0
1643378340000|2022-01-28 13:59:00|63.21|61.21|63.21|61.21|63.28|61.28|63.21|61.21|0
1643378350000|2022-01-28 13:59:10|63.13|61.13|62.9|60.9|63.13|61.13|62.83|60.83|0
1643378360000|2022-01-28 13:59:20|62.83|60.83|62.64|60.64|62.9|60.9|62.64|60.64|0
1643378370000|2022-01-28 13:59:30|62.52|60.52|62.48|60.48|62.52|60.52|62.48|60.48|0
1643378380000|2022-01-28 13:59:40|62.52|60.52|62.56|60.56|62.6|60.6|62.52|60.52|0
1643378390000|2022-01-28 13:59:50|62.67|60.67|62.83|60.83|62.83|60.83|62.63|60.63|0
1643378400000|2022-01-28 14:00:00|63.09|61.09|63.36|61.36|63.36|61.36|62.98|60.98|0
1643378410000|2022-01-28 14:00:10|63.13|61.13|62.56|60.56|63.13|61.13|62.56|60.56|0
1643378420000|2022-01-28 14:00:20|62.45|60.45|62.75|60.75|62.75|60.75|62.45|60.45|0
1643378430000|2022-01-28 14:00:30|62.48|60.48|62.45|60.45|62.48|60.48|62.37|60.37|0
1643378440000|2022-01-28 14:00:40|62.14|60.14|62.14|60.14|62.14|60.14|62.07|60.07|0
1643378450000|2022-01-28 14:00:50|62.26|60.26|62.1|60.1|62.26|60.26|62.1|60.1|0
1643378460000|2022-01-28 14:01:00|62.14|60.14|62.14|60.14|62.22|60.22|62.1|60.1|0
1643378470000|2022-01-28 14:01:10|62.1|60.1|61.69|59.69|62.1|60.1|61.69|59.69|0
1643378480000|2022-01-28 14:01:20|61.62|59.62|61.62|59.62|61.62|59.62|61.54|59.54|0
1643378490000|2022-01-28 14:01:30|61.69|59.69|61.69|59.69|61.92|59.92|61.69|59.69|0
1643378500000|2022-01-28 14:01:40|61.73|59.73|61.65|59.65|61.73|59.73|61.65|59.65|0
1643378510000|2022-01-28 14:01:50|61.73|59.73|61.92|59.92|61.92|59.92|61.69|59.69|0
1643378520000|2022-01-28 14:02:00|61.8|59.8|61.88|59.88|62.03|60.03|61.8|59.8|0
1643378530000|2022-01-28 14:02:10|61.99|59.99|62.07|60.07|62.07|60.07|61.99|59.99|0
1643378540000|2022-01-28 14:02:20|61.54|59.54|60.87|58.87|61.54|59.54|60.87|58.87|0
1643378550000|2022-01-28 14:02:30|60.94|58.94|60.98|58.98|60.98|58.98|60.87|58.87|0
1643378560000|2022-01-28 14:02:40|60.72|58.72|60.72|58.72|60.72|58.72|60.65|58.65|0
1643378570000|2022-01-28 14:02:50|60.61|58.61|60.57|58.57|60.61|58.61|60.57|58.57|0
1643378580000|2022-01-28 14:03:00|60.5|58.5|60.87|58.87|60.87|58.87|60.5|58.5|0
1643378590000|2022-01-28 14:03:10|60.94|58.94|60.06|58.06|60.94|58.94|60.06|58.06|0
1643378600000|2022-01-28 14:03:20|60.13|58.13|60.28|58.28|60.28|58.28|60.13|58.13|0
1643378610000|2022-01-28 14:03:30|60.35|58.35|60.35|58.35|60.43|58.43|60.35|58.35|0
1643378620000|2022-01-28 14:03:40|60.57|58.57|61.09|59.09|61.09|59.09|60.5|58.5|0
1643378630000|2022-01-28 14:03:50|61.02|59.02|61.05|59.05|61.2|59.2|60.94|58.94|0
1643378640000|2022-01-28 14:04:00|61.32|59.32|61.92|59.92|61.92|59.92|61.32|59.32|0
1643378650000|2022-01-28 14:04:10|62.03|60.03|62.29|60.29|62.29|60.29|62.03|60.03|0
1643378660000|2022-01-28 14:04:20|62.22|60.22|62.18|60.18|62.22|60.22|62.14|60.14|0
1643378670000|2022-01-28 14:04:30|62.37|60.37|62.52|60.52|62.9|60.9|62.37|60.37|0
1643378680000|2022-01-28 14:04:40|62.67|60.67|63.36|61.36|63.36|61.36|62.67|60.67|0
1643378690000|2022-01-28 14:04:50|63.13|61.13|63.59|61.59|63.59|61.59|63.13|61.13|0
1643378700000|2022-01-28 14:05:00|63.7|61.7|63.58|61.58|63.74|61.74|63.55|61.55|0
1643378710000|2022-01-28 14:05:10|63.43|61.43|63.74|61.74|63.82|61.82|63.43|61.43|0
1643378720000|2022-01-28 14:05:20|63.89|61.89|63.58|61.58|63.93|61.93|63.58|61.58|0
1643378730000|2022-01-28 14:05:30|63.51|61.51|63.2|61.2|63.51|61.51|63.2|61.2|0
1643378740000|2022-01-28 14:05:40|63.28|61.28|62.97|60.97|63.32|61.32|62.97|60.97|0
1643378750000|2022-01-28 14:05:50|62.9|60.9|62.86|60.86|62.9|60.9|62.59|60.59|0
1643378760000|2022-01-28 14:06:00|62.9|60.9|62.97|60.97|62.97|60.97|62.9|60.9|0
1643378770000|2022-01-28 14:06:10|63.13|61.13|63.35|61.35|63.35|61.35|63.13|61.13|0
1643378780000|2022-01-28 14:06:20|63.51|61.51|63.51|61.51|63.58|61.58|63.43|61.43|0
1643378790000|2022-01-28 14:06:30|63.81|61.81|63.51|61.51|63.81|61.81|63.51|61.51|0
1643378800000|2022-01-28 14:06:40|63.7|61.7|63.58|61.58|63.7|61.7|63.51|61.51|0
1643378810000|2022-01-28 14:06:50|63.66|61.66|63.43|61.43|63.66|61.66|63.43|61.43|0
1643378820000|2022-01-28 14:07:00|63.35|61.35|63.58|61.58|63.81|61.81|63.35|61.35|0
1643378830000|2022-01-28 14:07:10|63.89|61.89|64.12|62.12|64.12|62.12|63.89|61.89|0
1643378840000|2022-01-28 14:07:20|64|62|63.97|61.97|64.12|62.12|63.97|61.97|0
1643378850000|2022-01-28 14:07:30|64.12|62.12|63.74|61.74|64.12|62.12|63.74|61.74|0
1643378860000|2022-01-28 14:07:40|63.81|61.81|62.9|60.9|63.81|61.81|62.9|60.9|0
1643378870000|2022-01-28 14:07:50|62.82|60.82|63.24|61.24|63.24|61.24|62.82|60.82|0
1643378880000|2022-01-28 14:08:00|63.35|61.35|63.77|61.77|63.77|61.77|63.28|61.28|0
1643378890000|2022-01-28 14:08:10|64.16|62.16|64.04|62.04|64.16|62.16|63.97|61.97|0
1643378900000|2022-01-28 14:08:20|63.81|61.81|63.97|61.97|63.97|61.97|63.81|61.81|0
1643378910000|2022-01-28 14:08:30|63.93|61.93|64.43|62.43|64.43|62.43|63.93|61.93|0
1643378920000|2022-01-28 14:08:40|64.58|62.58|64.93|62.93|64.97|62.97|64.58|62.58|0
1643378930000|2022-01-28 14:08:50|65.13|63.13|65.05|63.05|65.24|63.24|65.05|63.05|0
1643378940000|2022-01-28 14:09:00|65.09|63.09|64.97|62.97|65.09|63.09|64.78|62.78|0
1643378950000|2022-01-28 14:09:10|65.05|63.05|64.74|62.74|65.05|63.05|64.74|62.74|0
1643378960000|2022-01-28 14:09:20|64.82|62.82|64.74|62.74|64.89|62.89|64.74|62.74|0
1643378970000|2022-01-28 14:09:30|64.82|62.82|64.89|62.89|64.97|62.97|64.82|62.82|0
1643378980000|2022-01-28 14:09:40|64.74|62.74|64.89|62.89|64.89|62.89|64.74|62.74|0
1643378990000|2022-01-28 14:09:50|64.85|62.85|64.74|62.74|64.85|62.85|64.74|62.74|0
1643379000000|2022-01-28 14:10:00|64.89|62.89|65.05|63.05|65.13|63.13|64.89|62.89|0
1643379010000|2022-01-28 14:10:10|64.93|62.93|64.97|62.97|64.97|62.97|64.74|62.74|0
1643379020000|2022-01-28 14:10:20|64.93|62.93|64.7|62.7|64.93|62.93|64.43|62.43|0
1643379030000|2022-01-28 14:10:30|64.5|62.5|64|62|64.5|62.5|64|62|0
1643379040000|2022-01-28 14:10:40|63.89|61.89|63.73|61.73|63.89|61.89|63.66|61.66|0
1643379050000|2022-01-28 14:10:50|63.81|61.81|64.04|62.04|64.04|62.04|63.66|61.66|0
1643379060000|2022-01-28 14:11:00|63.96|61.96|63.92|61.92|63.96|61.96|63.73|61.73|0
1643379070000|2022-01-28 14:11:10|64.2|62.2|64.04|62.04|64.2|62.2|64.04|62.04|0
1643379080000|2022-01-28 14:11:20|63.96|61.96|64|62|64.04|62.04|63.96|61.96|0
1643379090000|2022-01-28 14:11:30|64.04|62.04|63.89|61.89|64.04|62.04|63.66|61.66|0
1643379100000|2022-01-28 14:11:40|63.96|61.96|63.89|61.89|63.96|61.96|63.81|61.81|0
1643379110000|2022-01-28 14:11:50|63.96|61.96|63.77|61.77|63.96|61.96|63.66|61.66|0
1643379120000|2022-01-28 14:12:00|63.58|61.58|63.2|61.2|63.58|61.58|63.12|61.12|0
1643379130000|2022-01-28 14:12:10|63.39|61.39|63.35|61.35|63.39|61.39|63.35|61.35|0
1643379140000|2022-01-28 14:12:20|63.39|61.39|63.46|61.46|63.46|61.46|63.39|61.39|0
1643379150000|2022-01-28 14:12:30|63.54|61.54|63.96|61.96|64|62|63.54|61.54|0
1643379160000|2022-01-28 14:12:40|64|62|64.23|62.23|64.23|62.23|63.96|61.96|0
1643379170000|2022-01-28 14:12:50|64.27|62.27|64.19|62.19|64.27|62.27|64.19|62.19|0
1643379180000|2022-01-28 14:13:00|64.23|62.23|63.96|61.96|64.23|62.23|63.89|61.89|0
1643379190000|2022-01-28 14:13:10|63.89|61.89|63.81|61.81|63.92|61.92|63.81|61.81|0
1643379200000|2022-01-28 14:13:20|63.73|61.73|63.77|61.77|63.85|61.85|63.65|61.65|0
1643379210000|2022-01-28 14:13:30|63.81|61.81|63.85|61.85|64|62|63.81|61.81|0
1643379220000|2022-01-28 14:13:40|63.96|61.96|63.92|61.92|63.96|61.96|63.81|61.81|0
1643379230000|2022-01-28 14:13:50|63.81|61.81|63.46|61.46|63.84|61.84|63.46|61.46|0
1643379240000|2022-01-28 14:14:00|63.81|61.81|63.5|61.5|63.81|61.81|63.5|61.5|0
1643379250000|2022-01-28 14:14:10|63.46|61.46|63.16|61.16|63.46|61.46|63|61|0
1643379260000|2022-01-28 14:14:20|63.19|61.19|63.12|61.12|63.19|61.19|63.12|61.12|0
1643379270000|2022-01-28 14:14:30|63.08|61.08|63.38|61.38|63.38|61.38|63.08|61.08|0
1643379280000|2022-01-28 14:14:40|63.35|61.35|63.42|61.42|63.5|61.5|63.35|61.35|0
1643379290000|2022-01-28 14:14:50|63.35|61.35|63.31|61.31|63.35|61.35|63.31|61.31|0
1643379300000|2022-01-28 14:15:00|63.42|61.42|63.04|61.04|63.54|61.54|63.04|61.04|0
1643379310000|2022-01-28 14:15:10|63.35|61.35|63.5|61.5|63.5|61.5|63.23|61.23|0
1643379320000|2022-01-28 14:15:20|63.42|61.42|63.54|61.54|63.54|61.54|63.42|61.42|0
1643379330000|2022-01-28 14:15:30|63.58|61.58|63.54|61.54|63.58|61.58|63.5|61.5|0
1643379340000|2022-01-28 14:15:40|63.58|61.58|63.42|61.42|63.58|61.58|63.42|61.42|0
1643379350000|2022-01-28 14:15:50|63.35|61.35|63.38|61.38|63.42|61.42|63.35|61.35|0
1643379360000|2022-01-28 14:16:00|63.42|61.42|63.77|61.77|63.77|61.77|63.42|61.42|0
1643379370000|2022-01-28 14:16:10|63.73|61.73|63.69|61.69|63.73|61.73|63.69|61.69|0
1643379380000|2022-01-28 14:16:20|63.65|61.65|63.5|61.5|63.65|61.65|63.5|61.5|0
1643379390000|2022-01-28 14:16:30|63.35|61.35|63.35|61.35|63.35|61.35|63.35|61.35|0
1643379400000|2022-01-28 14:16:40|63.46|61.46|63.96|61.96|63.96|61.96|63.46|61.46|0
1643379410000|2022-01-28 14:16:50|64.19|62.19|64.58|62.58|64.58|62.58|64.19|62.19|0
1643379420000|2022-01-28 14:17:00|64.61|62.61|64.5|62.5|64.61|62.61|64.5|62.5|0
1643379430000|2022-01-28 14:17:10|64.27|62.27|64.3|62.3|64.38|62.38|64.27|62.27|0
1643379440000|2022-01-28 14:17:20|64.58|62.58|64.65|62.65|64.65|62.65|64.27|62.27|0
1643379450000|2022-01-28 14:17:30|64.58|62.58|64.81|62.81|64.81|62.81|64.5|62.5|0
1643379460000|2022-01-28 14:17:40|64.73|62.73|64.89|62.89|64.89|62.89|64.65|62.65|0
1643379470000|2022-01-28 14:17:50|64.92|62.92|65.24|63.24|65.24|63.24|64.92|62.92|0
1643379480000|2022-01-28 14:18:00|65.28|63.28|65.28|63.28|65.28|63.28|65.2|63.2|0
1643379490000|2022-01-28 14:18:10|65.2|63.2|65.28|63.28|65.28|63.28|65.2|63.2|0
1643379500000|2022-01-28 14:18:20|64.96|62.96|64.77|62.77|64.96|62.96|64.77|62.77|0
1643379510000|2022-01-28 14:18:30|64.81|62.81|64.77|62.77|64.81|62.81|64.65|62.65|0
1643379520000|2022-01-28 14:18:40|64.81|62.81|64.92|62.92|64.96|62.96|64.81|62.81|0
1643379530000|2022-01-28 14:18:50|65.04|63.04|64.73|62.73|65.04|63.04|64.73|62.73|0
1643379540000|2022-01-28 14:19:00|64.81|62.81|64.96|62.96|64.96|62.96|64.81|62.81|0
1643379550000|2022-01-28 14:19:10|64.73|62.73|64.81|62.81|64.89|62.89|64.73|62.73|0
1643379560000|2022-01-28 14:19:20|64.69|62.69|64.81|62.81|64.81|62.81|64.65|62.65|0
1643379570000|2022-01-28 14:19:30|64.89|62.89|65.43|63.43|65.43|63.43|64.89|62.89|0
1643379580000|2022-01-28 14:19:40|65.31|63.31|65.39|63.39|65.47|63.47|65.27|63.27|0
1643379590000|2022-01-28 14:19:50|65.35|63.35|65.27|63.27|65.35|63.35|65.27|63.27|0
1643379600000|2022-01-28 14:20:00|65.43|63.43|66.06|64.06|66.06|64.06|65.43|63.43|0
1643379610000|2022-01-28 14:20:10|65.98|63.98|66.06|64.06|66.06|64.06|65.98|63.98|0
1643379620000|2022-01-28 14:20:20|66.1|64.1|66.06|64.06|66.14|64.14|66.06|64.06|0
1643379630000|2022-01-28 14:20:30|65.98|63.98|66.1|64.1|66.1|64.1|65.98|63.98|0
1643379640000|2022-01-28 14:20:40|66.14|64.14|66.14|64.14|66.14|64.14|66.14|64.14|0
1643379650000|2022-01-28 14:20:50|66.22|64.22|66.29|64.29|66.37|64.37|66.22|64.22|0
1643379660000|2022-01-28 14:21:00|66.33|64.33|66.53|64.53|66.53|64.53|66.33|64.33|0
1643379670000|2022-01-28 14:21:10|66.57|64.57|66.61|64.61|66.61|64.61|66.53|64.53|0
1643379680000|2022-01-28 14:21:20|66.53|64.53|66.14|64.14|66.53|64.53|65.98|63.98|0
1643379690000|2022-01-28 14:21:30|66.1|64.1|66.37|64.37|66.37|64.37|66.1|64.1|0
1643379700000|2022-01-28 14:21:40|66.33|64.33|66.69|64.69|66.69|64.69|66.33|64.33|0
1643379710000|2022-01-28 14:21:50|66.57|64.57|66.53|64.53|66.57|64.57|66.49|64.49|0
1643379720000|2022-01-28 14:22:00|66.45|64.45|66.69|64.69|66.77|64.77|66.45|64.45|0
1643379730000|2022-01-28 14:22:10|66.65|64.65|66.69|64.69|66.69|64.69|66.61|64.61|0
1643379740000|2022-01-28 14:22:20|66.65|64.65|66.61|64.61|66.73|64.73|66.45|64.45|0
1643379750000|2022-01-28 14:22:30|66.69|64.69|66.69|64.69|66.69|64.69|66.61|64.61|0
1643379760000|2022-01-28 14:22:40|66.61|64.61|66.97|64.97|66.97|64.97|66.61|64.61|0
1643379770000|2022-01-28 14:22:50|67.09|65.09|67.01|65.01|67.09|65.09|66.89|64.89|0
1643379780000|2022-01-28 14:23:00|66.93|64.93|66.96|64.96|66.96|64.96|66.93|64.93|0
1643379790000|2022-01-28 14:23:10|67.01|65.01|67.01|65.01|67.01|65.01|66.96|64.96|0
1643379800000|2022-01-28 14:23:20|66.93|64.93|66.77|64.77|66.96|64.96|66.77|64.77|0
1643379810000|2022-01-28 14:23:30|66.45|64.45|66.37|64.37|66.61|64.61|66.37|64.37|0
1643379820000|2022-01-28 14:23:40|66.57|64.57|66.73|64.73|66.73|64.73|66.57|64.57|0
1643379830000|2022-01-28 14:23:50|66.69|64.69|66.37|64.37|66.69|64.69|66.37|64.37|0
1643379840000|2022-01-28 14:24:00|66.13|64.13|65.86|63.86|66.13|64.13|65.78|63.78|0
1643379850000|2022-01-28 14:24:10|65.54|63.54|65.94|63.94|65.94|63.94|65.54|63.54|0
1643379860000|2022-01-28 14:24:20|65.86|63.86|66.13|64.13|66.25|64.25|65.86|63.86|0
1643379870000|2022-01-28 14:24:30|66.01|64.01|66.21|64.21|66.21|64.21|66.01|64.01|0
1643379880000|2022-01-28 14:24:40|66.06|64.06|66.29|64.29|66.37|64.37|66.06|64.06|0
1643379890000|2022-01-28 14:24:50|66.33|64.33|66.25|64.25|66.33|64.33|66.13|64.13|0
1643379900000|2022-01-28 14:25:00|66.05|64.05|66.21|64.21|66.21|64.21|66.05|64.05|0
1643379910000|2022-01-28 14:25:10|66.33|64.33|66.53|64.53|66.53|64.53|66.33|64.33|0
1643379920000|2022-01-28 14:25:20|66.45|64.45|66.45|64.45|66.69|64.69|66.45|64.45|0
1643379930000|2022-01-28 14:25:30|66.53|64.53|66.45|64.45|66.77|64.77|66.45|64.45|0
1643379940000|2022-01-28 14:25:40|66.33|64.33|66.69|64.69|66.69|64.69|66.33|64.33|0
1643379950000|2022-01-28 14:25:50|66.92|64.92|66.92|64.92|67.16|65.16|66.92|64.92|0
1643379960000|2022-01-28 14:26:00|67.08|65.08|66.84|64.84|67.08|65.08|66.84|64.84|0
1643379970000|2022-01-28 14:26:10|66.96|64.96|67|65|67|65|66.92|64.92|0
1643379980000|2022-01-28 14:26:20|66.92|64.92|66.88|64.88|66.92|64.92|66.88|64.88|0
1643379990000|2022-01-28 14:26:30|66.92|64.92|66.76|64.76|66.92|64.92|66.69|64.69|0
1643380000000|2022-01-28 14:26:40|66.69|64.69|66.76|64.76|66.76|64.76|66.64|64.64|0
1643380010000|2022-01-28 14:26:50|66.84|64.84|66.92|64.92|67.16|65.16|66.84|64.84|0
1643380020000|2022-01-28 14:27:00|67.04|65.04|67.08|65.08|67.08|65.08|67|65|0
1643380030000|2022-01-28 14:27:10|66.92|64.92|66.61|64.61|66.92|64.92|66.61|64.61|0
1643380040000|2022-01-28 14:27:20|66.45|64.45|66.29|64.29|66.56|64.56|66.29|64.29|0
1643380050000|2022-01-28 14:27:30|66.45|64.45|66.41|64.41|66.45|64.45|66.33|64.33|0
1643380060000|2022-01-28 14:27:40|66.29|64.29|66.29|64.29|66.41|64.41|66.29|64.29|0
1643380070000|2022-01-28 14:27:50|66.33|64.33|66.84|64.84|66.84|64.84|66.17|64.17|0
1643380080000|2022-01-28 14:28:00|66.53|64.53|66.53|64.53|66.53|64.53|66.29|64.29|0
1643380090000|2022-01-28 14:28:10|66.45|64.45|66.64|64.64|66.64|64.64|66.45|64.45|0
1643380100000|2022-01-28 14:28:20|66.6|64.6|67.08|65.08|67.16|65.16|66.6|64.6|0
1643380110000|2022-01-28 14:28:30|67|65|67.32|65.32|67.32|65.32|67|65|0
1643380120000|2022-01-28 14:28:40|67.28|65.28|67.4|65.4|67.48|65.48|67.28|65.28|0
1643380130000|2022-01-28 14:28:50|67.48|65.48|67.4|65.4|67.48|65.48|67.32|65.32|0
1643380140000|2022-01-28 14:29:00|67.24|65.24|67.8|65.8|67.8|65.8|67.24|65.24|0
1643380150000|2022-01-28 14:29:10|67.88|65.88|68.52|66.52|68.52|66.52|67.88|65.88|0
1643380160000|2022-01-28 14:29:20|68.44|66.44|68.36|66.36|68.52|66.52|68.36|66.36|0
1643380170000|2022-01-28 14:29:30|68.44|66.44|68.28|66.28|68.44|66.44|68.2|66.2|0
1643380180000|2022-01-28 14:29:40|68.61|66.61|68.44|66.44|68.77|66.77|68.44|66.44|0
1643380190000|2022-01-28 14:29:50|68.52|66.52|68.52|66.52|68.85|66.85|68.52|66.52|0
1643380200000|2022-01-28 14:30:00|68.93|66.93|68.52|66.52|69.17|67.17|68.52|66.52|0
1643380210000|2022-01-28 14:30:10|68.28|66.28|68.28|66.28|68.6|66.6|68.28|66.28|0
1643380220000|2022-01-28 14:30:20|68.04|66.04|68.12|66.12|68.69|66.69|68.04|66.04|0
1643380230000|2022-01-28 14:30:30|67.96|65.96|68.28|66.28|68.52|66.52|67.96|65.96|0
1643380240000|2022-01-28 14:30:40|68.77|66.77|69.5|67.5|69.5|67.5|68.77|66.77|0
1643380250000|2022-01-28 14:30:50|69.99|67.99|69.58|67.58|69.99|67.99|69.58|67.58|0
1643380260000|2022-01-28 14:31:00|69.83|67.83|68.97|66.97|69.91|67.91|68.97|66.97|0
1643380270000|2022-01-28 14:31:10|68.52|66.52|67.24|65.24|68.52|66.52|67.24|65.24|0
1643380280000|2022-01-28 14:31:20|67.32|65.32|67.32|65.32|67.4|65.4|67.08|65.08|0
1643380290000|2022-01-28 14:31:30|67.64|65.64|66.84|64.84|67.64|65.64|66.84|64.84|0
1643380300000|2022-01-28 14:31:40|66.64|64.64|66.4|64.4|66.64|64.64|66.4|64.4|0
1643380310000|2022-01-28 14:31:50|66.05|64.05|65.81|63.81|66.05|64.05|65.81|63.81|0
1643380320000|2022-01-28 14:32:00|65.97|63.97|65.73|63.73|65.97|63.97|65.73|63.73|0
1643380330000|2022-01-28 14:32:10|65.58|63.58|65.26|63.26|65.58|63.58|65.26|63.26|0
1643380340000|2022-01-28 14:32:20|65.34|63.34|65.11|63.11|65.34|63.34|65.11|63.11|0
1643380350000|2022-01-28 14:32:30|65.03|63.03|64.18|62.18|65.03|63.03|64.18|62.18|0
1643380360000|2022-01-28 14:32:40|63.95|61.95|63.41|61.41|63.95|61.95|63.41|61.41|0
1643380370000|2022-01-28 14:32:50|63.03|61.03|62.76|60.76|63.03|61.03|62.76|60.76|0
1643380380000|2022-01-28 14:33:00|62.42|60.42|63.52|61.52|63.64|61.64|62.42|60.42|0
1643380390000|2022-01-28 14:33:10|63.72|61.72|62.95|60.95|63.72|61.72|62.95|60.95|0
1643380400000|2022-01-28 14:33:20|62.87|60.87|62.46|60.46|62.87|60.87|62.46|60.46|0
1643380410000|2022-01-28 14:33:30|62.19|60.19|61.33|59.33|62.19|60.19|61.33|59.33|0
1643380420000|2022-01-28 14:33:40|61.29|59.29|60.92|58.92|61.37|59.37|60.92|58.92|0
1643380430000|2022-01-28 14:33:50|61.33|59.33|60.96|58.96|61.33|59.33|60.96|58.96|0
1643380440000|2022-01-28 14:34:00|60.99|58.99|61.67|59.67|61.67|59.67|60.99|58.99|0
1643380450000|2022-01-28 14:34:10|61.63|59.63|60.55|58.55|61.63|59.63|60.55|58.55|0
1643380460000|2022-01-28 14:34:20|60.47|58.47|60.03|58.03|60.47|58.47|60.03|58.03|0
1643380470000|2022-01-28 14:34:30|60.73|58.73|61.22|59.22|61.22|59.22|60.73|58.73|0
1643380480000|2022-01-28 14:34:40|60.77|58.77|60.55|58.55|60.77|58.77|60.55|58.55|0
1643380490000|2022-01-28 14:34:50|60.33|58.33|59.88|57.88|60.4|58.4|59.88|57.88|0
1643380500000|2022-01-28 14:35:00|60.18|58.18|60.03|58.03|60.58|58.58|60.03|58.03|0
1643380510000|2022-01-28 14:35:10|59.74|57.74|59.08|57.08|59.74|57.74|59.01|57.01|0
1643380520000|2022-01-28 14:35:20|60.25|58.25|59.88|57.88|60.25|58.25|59.74|57.74|0
1643380530000|2022-01-28 14:35:30|59.7|57.7|59.3|57.3|59.7|57.7|59.23|57.23|0
1643380540000|2022-01-28 14:35:40|58.93|56.93|58.36|56.36|58.93|56.93|58.36|56.36|0
1643380550000|2022-01-28 14:35:50|57.71|55.71|56.86|54.86|57.71|55.71|56.79|54.79|0
1643380560000|2022-01-28 14:36:00|56.93|54.93|57.64|55.64|57.64|55.64|56.93|54.93|0
1643380570000|2022-01-28 14:36:10|57.82|55.82|57.92|55.92|58|56|57.82|55.82|0
1643380580000|2022-01-28 14:36:20|58.68|56.68|58.75|56.75|58.75|56.75|58.07|56.07|0
1643380590000|2022-01-28 14:36:30|58.36|56.36|58.1|56.1|58.5|56.5|58.1|56.1|0
1643380600000|2022-01-28 14:36:40|57.92|55.92|56.86|54.86|57.92|55.92|56.86|54.86|0
1643380610000|2022-01-28 14:36:50|56.5|54.5|56.4|54.4|56.5|54.5|56.08|54.08|0
1643380620000|2022-01-28 14:37:00|56.79|54.79|57|55|57|55|56.36|54.36|0
1643380630000|2022-01-28 14:37:10|57.49|55.49|56.96|54.96|57.49|55.49|56.96|54.96|0
1643380640000|2022-01-28 14:37:20|57.21|55.21|58.39|56.39|58.39|56.39|57.21|55.21|0
1643380650000|2022-01-28 14:37:30|58.21|56.21|58.53|56.53|58.53|56.53|58.03|56.03|0
1643380660000|2022-01-28 14:37:40|58.28|56.28|57.35|55.35|58.28|56.28|57.35|55.35|0
1643380670000|2022-01-28 14:37:50|57.42|55.42|57.78|55.78|58.35|56.35|57.42|55.42|0
1643380680000|2022-01-28 14:38:00|57.71|55.71|57.78|55.78|57.85|55.85|57.71|55.71|0
1643380690000|2022-01-28 14:38:10|57.57|55.57|56.64|54.64|57.57|55.57|56.64|54.64|0
1643380700000|2022-01-28 14:38:20|57.07|55.07|57.21|55.21|57.21|55.21|56.71|54.71|0
1643380710000|2022-01-28 14:38:30|57.35|55.35|56.85|54.85|57.35|55.35|56.54|54.54|0
1643380720000|2022-01-28 14:38:40|56.93|54.93|57.46|55.46|57.85|55.85|56.93|54.93|0
1643380730000|2022-01-28 14:38:50|57.28|55.28|57.67|55.67|57.67|55.67|57|55|0
1643380740000|2022-01-28 14:39:00|57.64|55.64|57.78|55.78|58.03|56.03|57.64|55.64|0
1643380750000|2022-01-28 14:39:10|57.46|55.46|56.92|54.92|57.46|55.46|56.92|54.92|0
1643380760000|2022-01-28 14:39:20|57.14|55.14|56.92|54.92|57.14|55.14|56.71|54.71|0
1643380770000|2022-01-28 14:39:30|57.28|55.28|57.64|55.64|57.74|55.74|57.28|55.28|0
1643380780000|2022-01-28 14:39:40|57.74|55.74|56.92|54.92|57.74|55.74|56.92|54.92|0
1643380790000|2022-01-28 14:39:50|57.1|55.1|57.71|55.71|57.71|55.71|57.1|55.1|0
1643380800000|2022-01-28 14:40:00|57.81|55.81|57.31|55.31|57.85|55.85|57.24|55.24|0
1643380810000|2022-01-28 14:40:10|57.21|55.21|56.64|54.64|57.21|55.21|56.64|54.64|0
1643380820000|2022-01-28 14:40:20|56.46|54.46|57.35|55.35|57.35|55.35|56.46|54.46|0
1643380830000|2022-01-28 14:40:30|58.06|56.06|57.92|55.92|58.06|56.06|57.42|55.42|0
1643380840000|2022-01-28 14:40:40|58.42|56.42|58.14|56.14|58.42|56.42|58.14|56.14|0
1643380850000|2022-01-28 14:40:50|58.53|56.53|57.99|55.99|58.53|56.53|57.96|55.96|0
1643380860000|2022-01-28 14:41:00|57.96|55.96|57.21|55.21|58.17|56.17|57.21|55.21|0
1643380870000|2022-01-28 14:41:10|57.28|55.28|57.78|55.78|57.78|55.78|57.28|55.28|0
1643380880000|2022-01-28 14:41:20|57.35|55.35|57.28|55.28|57.56|55.56|57.28|55.28|0
1643380890000|2022-01-28 14:41:30|57.38|55.38|56.43|54.43|57.38|55.38|56.43|54.43|0
1643380900000|2022-01-28 14:41:40|56.46|54.46|57.74|55.74|57.92|55.92|56.39|54.39|0
1643380910000|2022-01-28 14:41:50|57.78|55.78|58.35|56.35|58.35|56.35|57.78|55.78|0
1643380920000|2022-01-28 14:42:00|58.06|56.06|57.17|55.17|58.06|56.06|57.17|55.17|0
1643380930000|2022-01-28 14:42:10|57.45|55.45|56.39|54.39|57.45|55.45|56.39|54.39|0
1643380940000|2022-01-28 14:42:20|56.43|54.43|56.81|54.81|56.81|54.81|56.15|54.15|0
1643380950000|2022-01-28 14:42:30|57.28|55.28|57.28|55.28|57.28|55.28|57.06|55.06|0
1643380960000|2022-01-28 14:42:40|57.6|55.6|57.42|55.42|57.6|55.6|57.31|55.31|0
1643380970000|2022-01-28 14:42:50|56.85|54.85|57.06|55.06|57.06|55.06|56.78|54.78|0
1643380980000|2022-01-28 14:43:00|57.13|55.13|57.81|55.81|58.13|56.13|57.13|55.13|0
1643380990000|2022-01-28 14:43:10|58.13|56.13|58.06|56.06|58.24|56.24|57.95|55.95|0
1643381000000|2022-01-28 14:43:20|58.28|56.28|57.74|55.74|58.38|56.38|57.56|55.56|0
1643381010000|2022-01-28 14:43:30|57.92|55.92|57.88|55.88|57.92|55.92|57.7|55.7|0
1643381020000|2022-01-28 14:43:40|58.28|56.28|57.6|55.6|58.28|56.28|57.6|55.6|0
1643381030000|2022-01-28 14:43:50|57.28|55.28|57.28|55.28|57.28|55.28|57.17|55.17|0
1643381040000|2022-01-28 14:44:00|57.78|55.78|57.38|55.38|57.78|55.78|57.2|55.2|0
1643381050000|2022-01-28 14:44:10|57.17|55.17|56.5|54.5|57.17|55.17|56.5|54.5|0
1643381060000|2022-01-28 14:44:20|56.29|54.29|56.53|54.53|56.53|54.53|56.29|54.29|0
1643381070000|2022-01-28 14:44:30|56.71|54.71|56.6|54.6|56.71|54.71|56.6|54.6|0
1643381080000|2022-01-28 14:44:40|56.85|54.85|57.35|55.35|57.35|55.35|56.85|54.85|0
1643381090000|2022-01-28 14:44:50|56.71|54.71|56.46|54.46|56.85|54.85|56.46|54.46|0
1643381100000|2022-01-28 14:45:00|56.5|54.5|56.22|54.22|56.95|54.95|56.22|54.22|0
1643381110000|2022-01-28 14:45:10|56.39|54.39|54.44|52.44|56.39|54.39|54.44|52.44|0
1643381120000|2022-01-28 14:45:20|53.47|51.47|53.41|51.41|53.47|51.47|53.27|51.27|0
1643381130000|2022-01-28 14:45:30|53.47|51.47|55.74|53.74|55.74|53.74|53.34|51.34|0
1643381140000|2022-01-28 14:45:40|57.47|55.47|57.12|55.12|57.68|55.68|57.12|55.12|0
1643381150000|2022-01-28 14:45:50|57.19|55.19|57.47|55.47|57.47|55.47|57.19|55.19|0
1643381160000|2022-01-28 14:46:00|57.9|55.9|58.04|56.04|58.25|56.25|57.9|55.9|0
1643381170000|2022-01-28 14:46:10|57.97|55.97|57.43|55.43|57.97|55.97|57.26|55.26|0
1643381180000|2022-01-28 14:46:20|57.33|55.33|57.01|55.01|57.33|55.33|56.98|54.98|0
1643381190000|2022-01-28 14:46:30|57.29|55.29|56.77|54.77|57.29|55.29|56.77|54.77|0
1643381200000|2022-01-28 14:46:40|57.15|55.15|57.61|55.61|57.61|55.61|56.91|54.91|0
1643381210000|2022-01-28 14:46:50|57.15|55.15|56.63|54.63|57.15|55.15|56.63|54.63|0
1643381220000|2022-01-28 14:47:00|56.56|54.56|56.49|54.49|56.66|54.66|56.45|54.45|0
1643381230000|2022-01-28 14:47:10|56.28|54.28|56.49|54.49|56.49|54.49|56.28|54.28|0
1643381240000|2022-01-28 14:47:20|56.52|54.52|56.49|54.49|56.52|54.52|56.49|54.49|0
1643381250000|2022-01-28 14:47:30|56.35|54.35|56.45|54.45|56.63|54.63|56.21|54.21|0
1643381260000|2022-01-28 14:47:40|56.59|54.59|56.56|54.56|56.7|54.7|56.56|54.56|0
1643381270000|2022-01-28 14:47:50|56.38|54.38|56.38|54.38|56.38|54.38|56.21|54.21|0
1643381280000|2022-01-28 14:48:00|56.42|54.42|56.28|54.28|56.42|54.42|55.72|53.72|0
1643381290000|2022-01-28 14:48:10|57.19|55.19|56.94|54.94|57.19|55.19|56.94|54.94|0
1643381300000|2022-01-28 14:48:20|57.08|55.08|57.12|55.12|57.12|55.12|56.84|54.84|0
1643381310000|2022-01-28 14:48:30|56.91|54.91|56.38|54.38|57.01|55.01|56.38|54.38|0
1643381320000|2022-01-28 14:48:40|56.84|54.84|57.47|55.47|57.47|55.47|56.84|54.84|0
1643381330000|2022-01-28 14:48:50|57.4|55.4|57.61|55.61|57.61|55.61|57.26|55.26|0
1643381340000|2022-01-28 14:49:00|57.54|55.54|58.64|56.64|58.64|56.64|57.54|55.54|0
1643381350000|2022-01-28 14:49:10|59.33|57.33|59.26|57.26|59.55|57.55|59.26|57.26|0
1643381360000|2022-01-28 14:49:20|59.4|57.4|58.9|56.9|59.4|57.4|58.46|56.46|0
1643381370000|2022-01-28 14:49:30|58.97|56.97|58.5|56.5|58.97|56.97|58.5|56.5|0
1643381380000|2022-01-28 14:49:40|58.86|56.86|58.46|56.46|59.04|57.04|58.46|56.46|0
1643381390000|2022-01-28 14:49:50|57.89|55.89|57.54|55.54|57.89|55.89|57.54|55.54|0
1643381400000|2022-01-28 14:50:00|57.75|55.75|56.83|54.83|57.75|55.75|56.83|54.83|0
1643381410000|2022-01-28 14:50:10|56.87|54.87|57.29|55.29|57.33|55.33|56.87|54.87|0
1643381420000|2022-01-28 14:50:20|57.04|55.04|57.19|55.19|57.26|55.26|57.04|55.04|0
1643381430000|2022-01-28 14:50:30|57.22|55.22|57.26|55.26|57.54|55.54|57.22|55.22|0
1643381440000|2022-01-28 14:50:40|57.19|55.19|57.11|55.11|57.19|55.19|56.66|54.66|0
1643381450000|2022-01-28 14:50:50|57.33|55.33|58.89|56.89|58.89|56.89|57.33|55.33|0
1643381460000|2022-01-28 14:51:00|58.93|56.93|59.69|57.69|59.69|57.69|58.93|56.93|0
1643381470000|2022-01-28 14:51:10|60.35|58.35|60.64|58.64|61.04|59.04|60.35|58.35|0
1643381480000|2022-01-28 14:51:20|60.6|58.6|60.42|58.42|60.71|58.71|60.42|58.42|0
1643381490000|2022-01-28 14:51:30|60.27|58.27|60.27|58.27|60.57|58.57|60.27|58.27|0
1643381500000|2022-01-28 14:51:40|61.01|59.01|60.27|58.27|61.01|59.01|60.27|58.27|0
1643381510000|2022-01-28 14:51:50|60.35|58.35|59.8|57.8|60.35|58.35|59.8|57.8|0
1643381520000|2022-01-28 14:52:00|60.2|58.2|60.23|58.23|60.23|58.23|59.72|57.72|0
1643381530000|2022-01-28 14:52:10|60.71|58.71|60.82|58.82|60.9|58.9|60.71|58.71|0
1643381540000|2022-01-28 14:52:20|60.9|58.9|60.13|58.13|60.9|58.9|60.13|58.13|0
1643381550000|2022-01-28 14:52:30|60.05|58.05|59.98|57.98|60.05|58.05|59.69|57.69|0
1643381560000|2022-01-28 14:52:40|59.91|57.91|59.69|57.69|59.91|57.91|59.69|57.69|0
1643381570000|2022-01-28 14:52:50|59.54|57.54|59.4|57.4|59.54|57.54|59.4|57.4|0
1643381580000|2022-01-28 14:53:00|59.58|57.58|60.49|58.49|60.49|58.49|59.58|57.58|0
1643381590000|2022-01-28 14:53:10|60.35|58.35|60.49|58.49|60.82|58.82|60.35|58.35|0
1643381600000|2022-01-28 14:53:20|60.27|58.27|59.83|57.83|60.27|58.27|59.83|57.83|0
1643381610000|2022-01-28 14:53:30|59.69|57.69|60.05|58.05|60.09|58.09|59.69|57.69|0
1643381620000|2022-01-28 14:53:40|60.13|58.13|59.98|57.98|60.13|58.13|59.98|57.98|0
1643381630000|2022-01-28 14:53:50|60.05|58.05|58.89|56.89|60.05|58.05|58.78|56.78|0
1643381640000|2022-01-28 14:54:00|58.68|56.68|57.96|55.96|58.68|56.68|57.78|55.78|0
1643381650000|2022-01-28 14:54:10|57.64|55.64|56.97|54.97|57.64|55.64|56.97|54.97|0
1643381660000|2022-01-28 14:54:20|56.9|54.9|57.64|55.64|57.64|55.64|56.9|54.9|0
1643381670000|2022-01-28 14:54:30|57.61|55.61|58.03|56.03|58.03|56.03|57.39|55.39|0
1643381680000|2022-01-28 14:54:40|57.82|55.82|58.57|56.57|58.68|56.68|57.82|55.82|0
1643381690000|2022-01-28 14:54:50|58.78|56.78|58.17|56.17|58.78|56.78|58.17|56.17|0
1643381700000|2022-01-28 14:55:00|58.25|56.25|58.17|56.17|58.57|56.57|58.17|56.17|0
1643381710000|2022-01-28 14:55:10|58.03|56.03|57.46|55.46|58.03|56.03|57.46|55.46|0
1643381720000|2022-01-28 14:55:20|58.03|56.03|58.17|56.17|58.28|56.28|57.96|55.96|0
1643381730000|2022-01-28 14:55:30|58.03|56.03|57.39|55.39|58.03|56.03|57.39|55.39|0
1643381740000|2022-01-28 14:55:40|57.64|55.64|57.39|55.39|57.64|55.64|57.18|55.18|0
1643381750000|2022-01-28 14:55:50|57.18|55.18|57.11|55.11|57.18|55.18|57.07|55.07|0
1643381760000|2022-01-28 14:56:00|57.32|55.32|57.25|55.25|57.32|55.32|56.93|54.93|0
1643381770000|2022-01-28 14:56:10|57.18|55.18|57.21|55.21|57.21|55.21|56.97|54.97|0
1643381780000|2022-01-28 14:56:20|57.25|55.25|58.17|56.17|58.17|56.17|56.72|54.72|0
1643381790000|2022-01-28 14:56:30|57.89|55.89|58.57|56.57|58.57|56.57|57.68|55.68|0
1643381800000|2022-01-28 14:56:40|57.78|55.78|57.39|55.39|58.03|56.03|57.39|55.39|0
1643381810000|2022-01-28 14:56:50|57.46|55.46|58.03|56.03|58.03|56.03|57.39|55.39|0
1643381820000|2022-01-28 14:57:00|58.32|56.32|57.78|55.78|58.32|56.32|57.78|55.78|0
1643381830000|2022-01-28 14:57:10|58.06|56.06|58.6|56.6|58.6|56.6|58.06|56.06|0
1643381840000|2022-01-28 14:57:20|58.39|56.39|58.32|56.32|58.39|56.39|58.32|56.32|0
1643381850000|2022-01-28 14:57:30|58.28|56.28|59.07|57.07|59.07|57.07|58.28|56.28|0
1643381860000|2022-01-28 14:57:40|59.11|57.11|58.53|56.53|59.11|57.11|58.53|56.53|0
1643381870000|2022-01-28 14:57:50|58.82|56.82|58.56|56.56|58.82|56.82|58.39|56.39|0
1643381880000|2022-01-28 14:58:00|58.03|56.03|58.82|56.82|58.89|56.89|58.03|56.03|0
1643381890000|2022-01-28 14:58:10|58.46|56.46|58.35|56.35|58.46|56.46|58.35|56.35|0
1643381900000|2022-01-28 14:58:20|58.17|56.17|57.46|55.46|58.17|56.17|57.46|55.46|0
1643381910000|2022-01-28 14:58:30|57.74|55.74|57.78|55.78|57.78|55.78|57.67|55.67|0
1643381920000|2022-01-28 14:58:40|57.96|55.96|57.42|55.42|57.96|55.96|57.42|55.42|0
1643381930000|2022-01-28 14:58:50|57.28|55.28|57.35|55.35|57.35|55.35|57.28|55.28|0
1643381940000|2022-01-28 14:59:00|57.6|55.6|57.28|55.28|57.6|55.6|57.28|55.28|0
1643381950000|2022-01-28 14:59:10|57.21|55.21|57.11|55.11|57.21|55.21|56.72|54.72|0
1643381960000|2022-01-28 14:59:20|57.04|55.04|56.72|54.72|57.04|55.04|56.48|54.48|0
1643381970000|2022-01-28 14:59:30|56.48|54.48|56.3|54.3|56.48|54.48|56.3|54.3|0
1643381980000|2022-01-28 14:59:40|56.27|54.27|56.27|54.27|56.83|54.83|56.13|54.13|0
1643381990000|2022-01-28 14:59:50|56.93|54.93|57.07|55.07|57.07|55.07|56.79|54.79|0
1643382000000|2022-01-28 15:00:00|57.32|55.32|58.03|56.03|58.03|56.03|57.32|55.32|0
1643382010000|2022-01-28 15:00:10|57.85|55.85|58.28|56.28|58.28|56.28|57.85|55.85|0
1643382020000|2022-01-28 15:00:20|58.17|56.17|57.46|55.46|58.17|56.17|57.46|55.46|0
1643382030000|2022-01-28 15:00:30|57.39|55.39|57.32|55.32|57.39|55.39|56.9|54.9|0
1643382040000|2022-01-28 15:00:40|57.07|55.07|56.86|54.86|57.07|55.07|56.86|54.86|0
1643382050000|2022-01-28 15:00:50|57.04|55.04|56.86|54.86|57.21|55.21|56.86|54.86|0
1643382060000|2022-01-28 15:01:00|56.65|54.65|55.81|53.81|56.65|54.65|55.81|53.81|0
1643382070000|2022-01-28 15:01:10|55.85|53.85|55.78|53.78|55.85|53.85|55.5|53.5|0
1643382080000|2022-01-28 15:01:20|56.51|54.51|56.72|54.72|56.72|54.72|56.2|54.2|0
1643382090000|2022-01-28 15:01:30|56.54|54.54|56.54|54.54|57|55|56.54|54.54|0
1643382100000|2022-01-28 15:01:40|56.06|54.06|55.99|53.99|56.13|54.13|55.99|53.99|0
1643382110000|2022-01-28 15:01:50|56.2|54.2|56.34|54.34|56.44|54.44|56.2|54.2|0
1643382120000|2022-01-28 15:02:00|56.13|54.13|56.13|54.13|56.75|54.75|56.13|54.13|0
1643382130000|2022-01-28 15:02:10|56.16|54.16|56.06|54.06|56.23|54.23|56.06|54.06|0
1643382140000|2022-01-28 15:02:20|55.95|53.95|56.06|54.06|56.06|54.06|55.81|53.81|0
1643382150000|2022-01-28 15:02:30|55.95|53.95|56.26|54.26|56.26|54.26|55.95|53.95|0
1643382160000|2022-01-28 15:02:40|56.2|54.2|56.06|54.06|56.2|54.2|55.99|53.99|0
1643382170000|2022-01-28 15:02:50|56.02|54.02|56.33|54.33|56.33|54.33|56.02|54.02|0
1643382180000|2022-01-28 15:03:00|56.19|54.19|56.13|54.13|56.23|54.23|56.13|54.13|0
1643382190000|2022-01-28 15:03:10|55.92|53.92|55.78|53.78|55.99|53.99|55.78|53.78|0
1643382200000|2022-01-28 15:03:20|55.71|53.71|56.65|54.65|56.65|54.65|55.71|53.71|0
1643382210000|2022-01-28 15:03:30|56.61|54.61|56.68|54.68|57.1|55.1|56.61|54.61|0
1643382220000|2022-01-28 15:03:40|56.72|54.72|57.53|55.53|57.53|55.53|56.72|54.72|0
1643382230000|2022-01-28 15:03:50|57.81|55.81|57.17|55.17|57.81|55.81|57.17|55.17|0
1643382240000|2022-01-28 15:04:00|57.67|55.67|58.34|56.34|58.45|56.45|57.67|55.67|0
1643382250000|2022-01-28 15:04:10|58.56|56.56|58.52|56.52|58.6|56.6|58.52|56.52|0
1643382260000|2022-01-28 15:04:20|58.38|56.38|57.74|55.74|58.38|56.38|57.74|55.74|0
1643382270000|2022-01-28 15:04:30|57.53|55.53|57.24|55.24|57.67|55.67|57.24|55.24|0
1643382280000|2022-01-28 15:04:40|57.39|55.39|57.92|55.92|57.92|55.92|57.39|55.39|0
1643382290000|2022-01-28 15:04:50|58.1|56.1|57.74|55.74|58.1|56.1|57.74|55.74|0
1643382300000|2022-01-28 15:05:00|57.81|55.81|57.46|55.46|57.81|55.81|57.42|55.42|0
1643382310000|2022-01-28 15:05:10|57.42|55.42|58.38|56.38|58.38|56.38|57.42|55.42|0
1643382320000|2022-01-28 15:05:20|58.24|56.24|58.45|56.45|58.52|56.52|58.17|56.17|0
1643382330000|2022-01-28 15:05:30|58.2|56.2|57.99|55.99|58.2|56.2|57.95|55.95|0
1643382340000|2022-01-28 15:05:40|58.02|56.02|58.38|56.38|58.38|56.38|57.95|55.95|0
1643382350000|2022-01-28 15:05:50|59.24|57.24|59.21|57.21|59.35|57.35|59.17|57.17|0
1643382360000|2022-01-28 15:06:00|58.74|56.74|58.63|56.63|58.74|56.74|58.41|56.41|0
1643382370000|2022-01-28 15:06:10|58.31|56.31|58.17|56.17|58.31|56.31|58.17|56.17|0
1643382380000|2022-01-28 15:06:20|58.09|56.09|57.63|55.63|58.09|56.09|57.42|55.42|0
1643382390000|2022-01-28 15:06:30|57.17|55.17|57.38|55.38|57.38|55.38|57.17|55.17|0
1643382400000|2022-01-28 15:06:40|57.45|55.45|57.38|55.38|57.53|55.53|57.38|55.38|0
1643382410000|2022-01-28 15:06:50|57.53|55.53|58.52|56.52|58.52|56.52|57.53|55.53|0
1643382420000|2022-01-28 15:07:00|57.99|55.99|57.67|55.67|58.27|56.27|57.67|55.67|0
1643382430000|2022-01-28 15:07:10|57.74|55.74|57.74|55.74|58.09|56.09|57.74|55.74|0
1643382440000|2022-01-28 15:07:20|57.88|55.88|58.16|56.16|58.16|56.16|57.63|55.63|0
1643382450000|2022-01-28 15:07:30|58.59|56.59|58.16|56.16|58.59|56.59|58.16|56.16|0
1643382460000|2022-01-28 15:07:40|58.2|56.2|58.38|56.38|58.48|56.48|58.2|56.2|0
1643382470000|2022-01-28 15:07:50|58.45|56.45|58.7|56.7|58.95|56.95|58.45|56.45|0
1643382480000|2022-01-28 15:08:00|58.63|56.63|58.31|56.31|58.63|56.63|58.31|56.31|0
1643382490000|2022-01-28 15:08:10|58.34|56.34|59.42|57.42|59.42|57.42|58.34|56.34|0
1643382500000|2022-01-28 15:08:20|59.24|57.24|60.55|58.55|60.55|58.55|59.24|57.24|0
1643382510000|2022-01-28 15:08:30|60.15|58.15|59.17|57.17|60.15|58.15|59.17|57.17|0
1643382520000|2022-01-28 15:08:40|59.31|57.31|58.88|56.88|59.31|57.31|58.88|56.88|0
1643382530000|2022-01-28 15:08:50|58.81|56.81|58.23|56.23|58.81|56.81|58.23|56.23|0
1643382540000|2022-01-28 15:09:00|58.74|56.74|58.31|56.31|58.74|56.74|58.09|56.09|0
1643382550000|2022-01-28 15:09:10|58.66|56.66|59.39|57.39|59.39|57.39|58.55|56.55|0
1643382560000|2022-01-28 15:09:20|58.95|56.95|58.91|56.91|59.06|57.06|58.77|56.77|0
1643382570000|2022-01-28 15:09:30|59.27|57.27|59.82|57.82|59.82|57.82|59.27|57.27|0
1643382580000|2022-01-28 15:09:40|59.89|57.89|60.26|58.26|60.26|58.26|59.89|57.89|0
1643382590000|2022-01-28 15:09:50|60.22|58.22|60.37|58.37|60.51|58.51|60.22|58.22|0
1643382600000|2022-01-28 15:10:00|59.89|57.89|60.11|58.11|60.11|58.11|59.89|57.89|0
1643382610000|2022-01-28 15:10:10|60.07|58.07|62.44|60.44|62.44|60.44|60.07|58.07|0
1643382620000|2022-01-28 15:10:20|62.22|60.22|62.03|60.03|62.22|60.22|62.03|60.03|0
1643382630000|2022-01-28 15:10:30|62.74|60.74|62.29|60.29|62.74|60.74|62.29|60.29|0
1643382640000|2022-01-28 15:10:40|62.56|60.56|61.88|59.88|62.56|60.56|61.88|59.88|0
1643382650000|2022-01-28 15:10:50|62.26|60.26|62.07|60.07|62.26|60.26|62.07|60.07|0
1643382660000|2022-01-28 15:11:00|62.03|60.03|62.22|60.22|62.29|60.29|61.96|59.96|0
1643382670000|2022-01-28 15:11:10|61.84|59.84|61.96|59.96|61.96|59.96|61.81|59.81|0
1643382680000|2022-01-28 15:11:20|62.48|60.48|63.69|61.69|63.69|61.69|62.48|60.48|0
1643382690000|2022-01-28 15:11:30|63.46|61.46|63.27|61.27|63.46|61.46|63.27|61.27|0
1643382700000|2022-01-28 15:11:40|63.31|61.31|63.77|61.77|63.77|61.77|63.31|61.31|0
1643382710000|2022-01-28 15:11:50|63.92|61.92|63.62|61.62|64|62|63.62|61.62|0
1643382720000|2022-01-28 15:12:00|63.8|61.8|63.54|61.54|63.8|61.8|63.54|61.54|0
1643382730000|2022-01-28 15:12:10|63.69|61.69|64.15|62.15|64.15|62.15|63.65|61.65|0
1643382740000|2022-01-28 15:12:20|64.19|62.19|63.62|61.62|64.19|62.19|63.62|61.62|0
1643382750000|2022-01-28 15:12:30|64.15|62.15|63.88|61.88|64.15|62.15|63.84|61.84|0
1643382760000|2022-01-28 15:12:40|63.84|61.84|63.84|61.84|64|62|63.84|61.84|0
1643382770000|2022-01-28 15:12:50|63.88|61.88|63.46|61.46|63.92|61.92|63.46|61.46|0
1643382780000|2022-01-28 15:13:00|63.54|61.54|63.42|61.42|63.54|61.54|63.42|61.42|0
1643382790000|2022-01-28 15:13:10|63.46|61.46|62.86|60.86|63.46|61.46|62.86|60.86|0
1643382800000|2022-01-28 15:13:20|62.59|60.59|62.03|60.03|62.59|60.59|62.03|60.03|0
1643382810000|2022-01-28 15:13:30|62.22|60.22|61.73|59.73|62.22|60.22|61.73|59.73|0
1643382820000|2022-01-28 15:13:40|61.58|59.58|62.03|60.03|62.03|60.03|61.51|59.51|0
1643382830000|2022-01-28 15:13:50|62.18|60.18|61.62|59.62|62.18|60.18|61.58|59.58|0
1643382840000|2022-01-28 15:14:00|61.51|59.51|62.33|60.33|62.48|60.48|61.51|59.51|0
1643382850000|2022-01-28 15:14:10|62.18|60.18|62.48|60.48|62.55|60.55|62.18|60.18|0
1643382860000|2022-01-28 15:14:20|62.25|60.25|62.07|60.07|62.25|60.25|62.07|60.07|0
1643382870000|2022-01-28 15:14:30|61.92|59.92|61.92|59.92|62.03|60.03|61.81|59.81|0
1643382880000|2022-01-28 15:14:40|62.4|60.4|61.88|59.88|62.44|60.44|61.88|59.88|0
1643382890000|2022-01-28 15:14:50|61.95|59.95|62.22|60.22|62.22|60.22|61.88|59.88|0
1643382900000|2022-01-28 15:15:00|62.48|60.48|61.95|59.95|62.48|60.48|61.88|59.88|0
1643382910000|2022-01-28 15:15:10|63.23|61.23|63.12|61.12|63.5|61.5|63.12|61.12|0
1643382920000|2022-01-28 15:15:20|62.86|60.86|62.55|60.55|62.86|60.86|62.55|60.55|0
1643382930000|2022-01-28 15:15:30|62.93|60.93|63.19|61.19|63.5|61.5|62.93|60.93|0
1643382940000|2022-01-28 15:15:40|63.69|61.69|64.49|62.49|64.49|62.49|63.69|61.69|0
1643382950000|2022-01-28 15:15:50|64.57|62.57|64.84|62.84|65.03|63.03|64.57|62.57|0
1643382960000|2022-01-28 15:16:00|64.92|62.92|64.53|62.53|64.92|62.92|64.53|62.53|0
1643382970000|2022-01-28 15:16:10|64.15|62.15|63.46|61.46|64.3|62.3|63.46|61.46|0
1643382980000|2022-01-28 15:16:20|63.61|61.61|63.92|61.92|63.99|61.99|63.61|61.61|0
1643382990000|2022-01-28 15:16:30|63.76|61.76|63.84|61.84|64.07|62.07|63.76|61.76|0
1643383000000|2022-01-28 15:16:40|63.99|61.99|64.34|62.34|64.53|62.53|63.99|61.99|0
1643383010000|2022-01-28 15:16:50|64.68|62.68|65.07|63.07|65.07|63.07|64.68|62.68|0
1643383020000|2022-01-28 15:17:00|65.26|63.26|65.3|63.3|65.3|63.3|65.22|63.22|0
1643383030000|2022-01-28 15:17:10|64.99|62.99|64.84|62.84|64.99|62.99|64.84|62.84|0
1643383040000|2022-01-28 15:17:20|64.61|62.61|64.45|62.45|64.61|62.61|64.22|62.22|0
1643383050000|2022-01-28 15:17:30|64.84|62.84|64.95|62.95|64.99|62.99|64.68|62.68|0
1643383060000|2022-01-28 15:17:40|65.15|63.15|64.87|62.87|65.15|63.15|64.8|62.8|0
1643383070000|2022-01-28 15:17:50|64.76|62.76|64.45|62.45|64.76|62.76|64.45|62.45|0
1643383080000|2022-01-28 15:18:00|64.53|62.53|64.99|62.99|64.99|62.99|64.38|62.38|0
1643383090000|2022-01-28 15:18:10|64.84|62.84|64.8|62.8|64.84|62.84|64.61|62.61|0
1643383100000|2022-01-28 15:18:20|64.84|62.84|65.03|63.03|65.15|63.15|64.84|62.84|0
1643383110000|2022-01-28 15:18:30|65.22|63.22|65.42|63.42|65.46|63.46|65.22|63.22|0
1643383120000|2022-01-28 15:18:40|65.61|63.61|65.57|63.57|65.65|63.65|65.46|63.46|0
1643383130000|2022-01-28 15:18:50|68.2|66.2|66.34|64.34|68.2|66.2|65.82|63.82|0
1643383140000|2022-01-28 15:19:00|66.26|64.26|66.65|64.65|66.65|64.65|66.18|64.18|0
1643383150000|2022-01-28 15:19:10|66.49|64.49|64.77|62.77|66.61|64.61|64.73|62.73|0
1643383160000|2022-01-28 15:19:20|64.65|62.65|64.85|62.85|64.85|62.85|64.65|62.65|0
1643383170000|2022-01-28 15:19:30|64.92|62.92|65.44|63.44|65.44|63.44|64.81|62.81|0
1643383180000|2022-01-28 15:19:40|65.59|63.59|66.02|64.02|66.02|64.02|65.59|63.59|0
1643383190000|2022-01-28 15:19:50|65.91|63.91|66.14|64.14|66.14|64.14|65.91|63.91|0
1643383200000|2022-01-28 15:20:00|65.99|63.99|65.71|63.71|65.99|63.99|65.71|63.71|0
1643383210000|2022-01-28 15:20:10|65.51|63.51|65.43|63.43|65.51|63.51|65.28|63.28|0
1643383220000|2022-01-28 15:20:20|65.36|63.36|65.08|63.08|65.36|63.36|65.08|63.08|0
1643383230000|2022-01-28 15:20:30|64.96|62.96|65.04|63.04|65.04|63.04|64.81|62.81|0
1643383240000|2022-01-28 15:20:40|64.81|62.81|65.32|63.32|65.32|63.32|64.81|62.81|0
1643383250000|2022-01-28 15:20:50|65.39|63.39|65.55|63.55|65.55|63.55|65.28|63.28|0
1643383260000|2022-01-28 15:21:00|65.47|63.47|65.59|63.59|65.83|63.83|65.47|63.47|0
1643383270000|2022-01-28 15:21:10|65.63|63.63|65.99|63.99|65.99|63.99|65.51|63.51|0
1643383280000|2022-01-28 15:21:20|65.91|63.91|65.91|63.91|65.99|63.99|65.59|63.59|0
1643383290000|2022-01-28 15:21:30|66.02|64.02|66.22|64.22|66.22|64.22|65.94|63.94|0
1643383300000|2022-01-28 15:21:40|66.06|64.06|66.14|64.14|66.14|64.14|65.99|63.99|0
1643383310000|2022-01-28 15:21:50|66.54|64.54|66.46|64.46|66.62|64.62|66.38|64.38|0
1643383320000|2022-01-28 15:22:00|66.06|64.06|65.79|63.79|66.06|64.06|65.79|63.79|0
1643383330000|2022-01-28 15:22:10|65.67|63.67|65.83|63.83|65.83|63.83|65.63|63.63|0
1643383340000|2022-01-28 15:22:20|65.71|63.71|65.24|63.24|65.71|63.71|65.24|63.24|0
1643383350000|2022-01-28 15:22:30|64.57|62.57|64.26|62.26|64.57|62.57|64.18|62.18|0
1643383360000|2022-01-28 15:22:40|64.03|62.03|63.68|61.68|64.03|62.03|63.68|61.68|0
1643383370000|2022-01-28 15:22:50|63.64|61.64|63.11|61.11|63.64|61.64|62.95|60.95|0
1643383380000|2022-01-28 15:23:00|63.26|61.26|63.41|61.41|63.49|61.49|63.26|61.26|0
1643383390000|2022-01-28 15:23:10|63.3|61.3|62.76|60.76|63.57|61.57|62.76|60.76|0
1643383400000|2022-01-28 15:23:20|62.42|60.42|62.08|60.08|62.42|60.42|62.08|60.08|0
1643383410000|2022-01-28 15:23:30|62.27|60.27|62.15|60.15|62.42|60.42|62.12|60.12|0
1643383420000|2022-01-28 15:23:40|62.12|60.12|62.19|60.19|62.19|60.19|61.96|59.96|0
1643383430000|2022-01-28 15:23:50|62.46|60.46|63.03|61.03|63.03|61.03|62.34|60.34|0
1643383440000|2022-01-28 15:24:00|62.95|60.95|62.91|60.91|63.03|61.03|62.8|60.8|0
1643383450000|2022-01-28 15:24:10|62.38|60.38|62.57|60.57|62.57|60.57|62.27|60.27|0
1643383460000|2022-01-28 15:24:20|62.65|60.65|62.65|60.65|62.72|60.72|62.49|60.49|0
1643383470000|2022-01-28 15:24:30|62.57|60.57|62.42|60.42|62.57|60.57|62.42|60.42|0
1643383480000|2022-01-28 15:24:40|61.89|59.89|62.34|60.34|62.34|60.34|61.74|59.74|0
1643383490000|2022-01-28 15:24:50|62.27|60.27|62.76|60.76|62.76|60.76|62.27|60.27|0
1643383500000|2022-01-28 15:25:00|62.53|60.53|62.57|60.57|63.03|61.03|62.53|60.53|0
1643383510000|2022-01-28 15:25:10|62.45|60.45|62.72|60.72|62.8|60.8|62.45|60.45|0
1643383520000|2022-01-28 15:25:20|62.61|60.61|62.49|60.49|62.61|60.61|62.42|60.42|0
1643383530000|2022-01-28 15:25:30|62.42|60.42|62.19|60.19|62.57|60.57|62.19|60.19|0
1643383540000|2022-01-28 15:25:40|62.87|60.87|63.14|61.14|63.14|61.14|62.61|60.61|0
1643383550000|2022-01-28 15:25:50|63.06|61.06|63.06|61.06|63.1|61.1|63.03|61.03|0
1643383560000|2022-01-28 15:26:00|62.23|60.23|62.27|60.27|62.8|60.8|62.23|60.23|0
1643383570000|2022-01-28 15:26:10|62.95|60.95|63.1|61.1|63.56|61.56|62.95|60.95|0
1643383580000|2022-01-28 15:26:20|62.83|60.83|62.45|60.45|62.83|60.83|62.3|60.3|0
1643383590000|2022-01-28 15:26:30|62.64|60.64|62.76|60.76|62.99|60.99|62.64|60.64|0
1643383600000|2022-01-28 15:26:40|62.87|60.87|62.8|60.8|62.99|60.99|62.76|60.76|0
1643383610000|2022-01-28 15:26:50|62.87|60.87|62.49|60.49|62.87|60.87|62.49|60.49|0
1643383620000|2022-01-28 15:27:00|61.66|59.66|62.07|60.07|62.11|60.11|61.66|59.66|0
1643383630000|2022-01-28 15:27:10|62|60|62.04|60.04|62.42|60.42|62|60|0
1643383640000|2022-01-28 15:27:20|61.66|59.66|61.21|59.21|61.66|59.66|61.21|59.21|0
1643383650000|2022-01-28 15:27:30|60.69|58.69|60.91|58.91|60.91|58.91|60.69|58.69|0
1643383660000|2022-01-28 15:27:40|60.95|58.95|61.28|59.28|61.36|59.36|60.95|58.95|0
1643383670000|2022-01-28 15:27:50|61.06|59.06|61.39|59.39|61.43|59.43|61.06|59.06|0
1643383680000|2022-01-28 15:28:00|61.43|59.43|61.02|59.02|61.43|59.43|61.02|59.02|0
1643383690000|2022-01-28 15:28:10|60.57|58.57|60.13|58.13|60.57|58.57|60.13|58.13|0
1643383700000|2022-01-28 15:28:20|60.09|58.09|59.72|57.72|60.09|58.09|59.72|57.72|0
1643383710000|2022-01-28 15:28:30|59.83|57.83|60.13|58.13|60.17|58.17|59.65|57.65|0
1643383720000|2022-01-28 15:28:40|60.39|58.39|60.31|58.31|60.39|58.39|60.09|58.09|0
1643383730000|2022-01-28 15:28:50|60.39|58.39|59.87|57.87|60.39|58.39|59.87|57.87|0
1643383740000|2022-01-28 15:29:00|60.02|58.02|60.54|58.54|60.54|58.54|60.02|58.02|0
1643383750000|2022-01-28 15:29:10|60.24|58.24|60.31|58.31|60.31|58.31|60.24|58.24|0
1643383760000|2022-01-28 15:29:20|60.02|58.02|60.05|58.05|60.31|58.31|60.02|58.02|0
1643383770000|2022-01-28 15:29:30|60.31|58.31|60.27|58.27|60.31|58.31|60.09|58.09|0
1643383780000|2022-01-28 15:29:40|59.83|57.83|60.24|58.24|60.24|58.24|59.83|57.83|0
1643383790000|2022-01-28 15:29:50|60.54|58.54|60.76|58.76|60.76|58.76|60.54|58.54|0
1643383800000|2022-01-28 15:30:00|60.98|58.98|61.81|59.81|61.81|59.81|60.98|58.98|0
1643383810000|2022-01-28 15:30:10|61.28|59.28|61.21|59.21|61.32|59.32|61.13|59.13|0
1643383820000|2022-01-28 15:30:20|60.94|58.94|60.68|58.68|60.94|58.94|60.53|58.53|0
1643383830000|2022-01-28 15:30:30|60.2|58.2|60.91|58.91|60.91|58.91|60.2|58.2|0
1643383840000|2022-01-28 15:30:40|61.28|59.28|62.26|60.26|62.26|60.26|61.28|59.28|0
1643383850000|2022-01-28 15:30:50|62.03|60.03|61.96|59.96|62.11|60.11|61.96|59.96|0
1643383860000|2022-01-28 15:31:00|62.26|60.26|60.98|58.98|62.26|60.26|60.98|58.98|0
1643383870000|2022-01-28 15:31:10|61.66|59.66|61.36|59.36|62.15|60.15|61.36|59.36|0
1643383880000|2022-01-28 15:31:20|61.28|59.28|61.21|59.21|61.36|59.36|61.21|59.21|0
1643383890000|2022-01-28 15:31:30|61.24|59.24|61.13|59.13|61.24|59.24|61.09|59.09|0
1643383900000|2022-01-28 15:31:40|61.17|59.17|61.39|59.39|61.66|59.66|61.17|59.17|0
1643383910000|2022-01-28 15:31:50|61.47|59.47|61.43|59.43|61.47|59.47|61.43|59.43|0
1643383920000|2022-01-28 15:32:00|61.51|59.51|60.91|58.91|61.51|59.51|60.91|58.91|0
1643383930000|2022-01-28 15:32:10|60.68|58.68|60.68|58.68|60.83|58.83|60.64|58.64|0
1643383940000|2022-01-28 15:32:20|60.42|58.42|60.09|58.09|60.42|58.42|60.01|58.01|0
1643383950000|2022-01-28 15:32:30|60.01|58.01|60.16|58.16|60.35|58.35|60.01|58.01|0
1643383960000|2022-01-28 15:32:40|60.24|58.24|60.01|58.01|60.24|58.24|59.98|57.98|0
1643383970000|2022-01-28 15:32:50|60.09|58.09|59.94|57.94|60.09|58.09|59.94|57.94|0
1643383980000|2022-01-28 15:33:00|60.09|58.09|59.13|57.13|60.09|58.09|59.13|57.13|0
1643383990000|2022-01-28 15:33:10|58.77|56.77|58.48|56.48|58.77|56.77|58.48|56.48|0
1643384000000|2022-01-28 15:33:20|58.41|56.41|58.4|56.4|58.41|56.41|58.33|56.33|0
1643384010000|2022-01-28 15:33:30|58.62|56.62|58.55|56.55|58.66|56.66|58.55|56.55|0
1643384020000|2022-01-28 15:33:40|58.91|56.91|58.99|56.99|59.13|57.13|58.91|56.91|0
1643384030000|2022-01-28 15:33:50|58.95|56.95|58.95|56.95|59.06|57.06|58.95|56.95|0
1643384040000|2022-01-28 15:34:00|59.09|57.09|58.26|56.26|59.09|57.09|58.26|56.26|0
1643384050000|2022-01-28 15:34:10|57.9|55.9|58.22|56.22|58.33|56.33|57.9|55.9|0
1643384060000|2022-01-28 15:34:20|58.04|56.04|58.11|56.11|58.11|56.11|57.83|55.83|0
1643384070000|2022-01-28 15:34:30|58.08|56.08|58.19|56.19|58.19|56.19|58.08|56.08|0
1643384080000|2022-01-28 15:34:40|58.22|56.22|58.4|56.4|58.4|56.4|58.11|56.11|0
1643384090000|2022-01-28 15:34:50|58.33|56.33|58.22|56.22|58.33|56.33|58.22|56.22|0
1643384100000|2022-01-28 15:35:00|58.33|56.33|58.8|56.8|59.06|57.06|58.33|56.33|0
1643384110000|2022-01-28 15:35:10|58.69|56.69|58.33|56.33|58.69|56.69|58.26|56.26|0
1643384120000|2022-01-28 15:35:20|58.26|56.26|58.51|56.51|58.51|56.51|58.26|56.26|0
1643384130000|2022-01-28 15:35:30|58.55|56.55|58.69|56.69|58.91|56.91|58.55|56.55|0
1643384140000|2022-01-28 15:35:40|58.77|56.77|58.77|56.77|58.91|56.91|58.77|56.77|0
1643384150000|2022-01-28 15:35:50|58.8|56.8|58.91|56.91|59.02|57.02|58.8|56.8|0
1643384160000|2022-01-28 15:36:00|58.77|56.77|58.62|56.62|58.91|56.91|58.62|56.62|0
1643384170000|2022-01-28 15:36:10|58.69|56.69|59.5|57.5|59.5|57.5|58.69|56.69|0
1643384180000|2022-01-28 15:36:20|59.38|57.38|59.86|57.86|59.86|57.86|59.35|57.35|0
1643384190000|2022-01-28 15:36:30|59.9|57.9|60.23|58.23|60.23|58.23|59.9|57.9|0
1643384200000|2022-01-28 15:36:40|60.83|58.83|59.97|57.97|60.83|58.83|59.97|57.97|0
1643384210000|2022-01-28 15:36:50|59.94|57.94|59.79|57.79|59.97|57.97|59.79|57.79|0
1643384220000|2022-01-28 15:37:00|59.94|57.94|60.98|58.98|60.98|58.98|59.94|57.94|0
1643384230000|2022-01-28 15:37:10|61.28|59.28|60.98|58.98|61.28|59.28|60.98|58.98|0
1643384240000|2022-01-28 15:37:20|61.13|59.13|61.88|59.88|61.88|59.88|61.13|59.13|0
1643384250000|2022-01-28 15:37:30|62.33|60.33|62.1|60.1|62.33|60.33|62.1|60.1|0
1643384260000|2022-01-28 15:37:40|62.33|60.33|62.94|60.94|62.98|60.98|62.33|60.33|0
1643384270000|2022-01-28 15:37:50|62.64|60.64|62.18|60.18|62.67|60.67|62.18|60.18|0
1643384280000|2022-01-28 15:38:00|62.26|60.26|61.73|59.73|62.26|60.26|61.73|59.73|0
1643384290000|2022-01-28 15:38:10|61.99|59.99|62.71|60.71|62.71|60.71|61.99|59.99|0
1643384300000|2022-01-28 15:38:20|62.94|60.94|62.48|60.48|62.94|60.94|62.48|60.48|0
1643384310000|2022-01-28 15:38:30|62.79|60.79|63.32|61.32|63.32|61.32|62.71|60.71|0
1643384320000|2022-01-28 15:38:40|63.55|61.55|63.44|61.44|63.67|61.67|63.44|61.44|0
1643384330000|2022-01-28 15:38:50|63.09|61.09|62.63|60.63|63.13|61.13|62.63|60.63|0
1643384340000|2022-01-28 15:39:00|62.71|60.71|62.71|60.71|62.94|60.94|62.56|60.56|0
1643384350000|2022-01-28 15:39:10|62.63|60.63|62.06|60.06|62.63|60.63|62.06|60.06|0
1643384360000|2022-01-28 15:39:20|61.76|59.76|61.5|59.5|61.76|59.76|61.5|59.5|0
1643384370000|2022-01-28 15:39:30|61.2|59.2|61.09|59.09|61.2|59.2|60.97|58.97|0
1643384380000|2022-01-28 15:39:40|61.5|59.5|61.35|59.35|61.5|59.5|61.35|59.35|0
1643384390000|2022-01-28 15:39:50|61.5|59.5|61.31|59.31|61.8|59.8|61.31|59.31|0
1643384400000|2022-01-28 15:40:00|61.42|59.42|61.12|59.12|61.42|59.42|60.86|58.86|0
1643384410000|2022-01-28 15:40:10|61.42|59.42|60.64|58.64|61.42|59.42|60.64|58.64|0
1643384420000|2022-01-28 15:40:20|60.68|58.68|60.08|58.08|60.75|58.75|60.08|58.08|0
1643384430000|2022-01-28 15:40:30|60.3|58.3|60.41|58.41|60.41|58.41|60.27|58.27|0
1643384440000|2022-01-28 15:40:40|60.38|58.38|60.3|58.3|60.68|58.68|60.3|58.3|0
1643384450000|2022-01-28 15:40:50|60.23|58.23|60.56|58.56|60.56|58.56|60.23|58.23|0
1643384460000|2022-01-28 15:41:00|60.27|58.27|60.56|58.56|60.86|58.86|60.27|58.27|0
1643384470000|2022-01-28 15:41:10|60.53|58.53|60.67|58.67|60.67|58.67|60.53|58.53|0
1643384480000|2022-01-28 15:41:20|60.6|58.6|60.75|58.75|60.97|58.97|60.6|58.6|0
1643384490000|2022-01-28 15:41:30|60.64|58.64|60.45|58.45|60.64|58.64|60.38|58.38|0
1643384500000|2022-01-28 15:41:40|60.23|58.23|59.38|57.38|60.23|58.23|59.38|57.38|0
1643384510000|2022-01-28 15:41:50|59.6|57.6|59.86|57.86|59.93|57.93|59.6|57.6|0
1643384520000|2022-01-28 15:42:00|59.89|57.89|59.34|57.34|60.08|58.08|59.34|57.34|0
1643384530000|2022-01-28 15:42:10|59.64|57.64|58.98|56.98|59.64|57.64|58.98|56.98|0
1643384540000|2022-01-28 15:42:20|59.05|57.05|58.18|56.18|59.2|57.2|58.18|56.18|0
1643384550000|2022-01-28 15:42:30|58.04|56.04|58.04|56.04|58.04|56.04|57.93|55.93|0
1643384560000|2022-01-28 15:42:40|58.18|56.18|57.25|55.25|58.18|56.18|57.25|55.25|0
1643384570000|2022-01-28 15:42:50|57.21|55.21|57.46|55.46|57.46|55.46|57.18|55.18|0
1643384580000|2022-01-28 15:43:00|57.68|55.68|57.82|55.82|57.85|55.85|57.68|55.68|0
1643384590000|2022-01-28 15:43:10|57.39|55.39|57.82|55.82|57.89|55.89|57.39|55.39|0
1643384600000|2022-01-28 15:43:20|57.39|55.39|57.89|55.89|57.93|55.93|57.39|55.39|0
1643384610000|2022-01-28 15:43:30|57.75|55.75|57.53|55.53|57.75|55.75|57.5|55.5|0
1643384620000|2022-01-28 15:43:40|57.68|55.68|57.64|55.64|57.71|55.71|57.64|55.64|0
1643384630000|2022-01-28 15:43:50|57.82|55.82|57.89|55.89|58.07|56.07|57.82|55.82|0
1643384640000|2022-01-28 15:44:00|57.82|55.82|55.97|53.97|58.18|56.18|55.97|53.97|0
1643384650000|2022-01-28 15:44:10|55.89|53.89|57.71|55.71|57.71|55.71|55.89|53.89|0
1643384660000|2022-01-28 15:44:20|57.67|55.67|57.64|55.64|57.71|55.71|57.64|55.64|0
1643384670000|2022-01-28 15:44:30|58|56|57.93|55.93|58.14|56.14|57.85|55.85|0
1643384680000|2022-01-28 15:44:40|57.82|55.82|57.64|55.64|57.82|55.82|57.53|55.53|0
1643384690000|2022-01-28 15:44:50|57.78|55.78|57.71|55.71|57.93|55.93|57.71|55.71|0
1643384700000|2022-01-28 15:45:00|58|56|58.68|56.68|58.68|56.68|58|56|0
1643384710000|2022-01-28 15:45:10|58.14|56.14|58.76|56.76|58.76|56.76|58.14|56.14|0
1643384720000|2022-01-28 15:45:20|59.01|57.01|58.68|56.68|59.01|57.01|58.68|56.68|0
1643384730000|2022-01-28 15:45:30|58.29|56.29|57.89|55.89|58.43|56.43|57.89|55.89|0
1643384740000|2022-01-28 15:45:40|57.74|55.74|57.67|55.67|57.78|55.78|57.67|55.67|0
1643384750000|2022-01-28 15:45:50|57.6|55.6|59.69|57.69|59.73|57.73|57.6|55.6|0
1643384760000|2022-01-28 15:46:00|59.36|57.36|59.91|57.91|59.91|57.91|59.36|57.36|0
1643384770000|2022-01-28 15:46:10|60.24|58.24|60.32|58.32|60.5|58.5|60.24|58.24|0
1643384780000|2022-01-28 15:46:20|60.65|58.65|61.09|59.09|61.09|59.09|60.61|58.61|0
1643384790000|2022-01-28 15:46:30|61.05|59.05|61.35|59.35|61.43|59.43|61.05|59.05|0
1643384800000|2022-01-28 15:46:40|61.5|59.5|61.2|59.2|61.61|59.61|61.2|59.2|0
1643384810000|2022-01-28 15:46:50|60.68|58.68|60.83|58.83|60.87|58.87|60.68|58.68|0
1643384820000|2022-01-28 15:47:00|61.05|59.05|62.29|60.29|62.29|60.29|61.05|59.05|0
1643384830000|2022-01-28 15:47:10|63.08|61.08|63.46|61.46|63.46|61.46|63.08|61.08|0
1643384840000|2022-01-28 15:47:20|63.12|61.12|63.39|61.39|63.39|61.39|63.12|61.12|0
1643384850000|2022-01-28 15:47:30|63.42|61.42|64.77|62.77|64.77|62.77|63.42|61.42|0
1643384860000|2022-01-28 15:47:40|64.46|62.46|64.42|62.42|64.46|62.46|64.42|62.42|0
1643384870000|2022-01-28 15:47:50|63.77|61.77|63.96|61.96|63.96|61.96|63.69|61.69|0
1643384880000|2022-01-28 15:48:00|64.54|62.54|64|62|64.54|62.54|64|62|0
1643384890000|2022-01-28 15:48:10|63.77|61.77|63.92|61.92|63.92|61.92|63.77|61.77|0
1643384900000|2022-01-28 15:48:20|64.04|62.04|63.69|61.69|64.04|62.04|63.65|61.65|0
1643384910000|2022-01-28 15:48:30|63.54|61.54|63.69|61.69|63.77|61.77|63.54|61.54|0
1643384920000|2022-01-28 15:48:40|63.73|61.73|63.85|61.85|63.85|61.85|63.62|61.62|0
1643384930000|2022-01-28 15:48:50|63.81|61.81|63.46|61.46|63.81|61.81|63.46|61.46|0
1643384940000|2022-01-28 15:49:00|63.81|61.81|63.84|61.84|64|62|63.77|61.77|0
1643384950000|2022-01-28 15:49:10|64.04|62.04|63.8|61.8|64.04|62.04|63.8|61.8|0
1643384960000|2022-01-28 15:49:20|64.08|62.08|64.85|62.85|64.85|62.85|64.08|62.08|0
1643384970000|2022-01-28 15:49:30|65.78|63.78|66.18|64.18|66.33|64.33|65.78|63.78|0
1643384980000|2022-01-28 15:49:40|66.49|64.49|66.65|64.65|66.65|64.65|66.37|64.37|0
1643384990000|2022-01-28 15:49:50|67.28|65.28|66.92|64.92|67.28|65.28|66.89|64.89|0
1643385000000|2022-01-28 15:50:00|66.96|64.96|67.2|65.2|67.24|65.24|66.96|64.96|0
1643385010000|2022-01-28 15:50:10|67.04|65.04|67.52|65.52|67.52|65.52|67.04|65.04|0
1643385020000|2022-01-28 15:50:20|67.6|65.6|67.48|65.48|67.76|65.76|67.48|65.48|0
1643385030000|2022-01-28 15:50:30|67.56|65.56|67.36|65.36|67.6|65.6|67.36|65.36|0
1643385040000|2022-01-28 15:50:40|67.52|65.52|67.4|65.4|67.68|65.68|67.4|65.4|0
1643385050000|2022-01-28 15:50:50|67.76|65.76|67.36|65.36|67.76|65.76|67.36|65.36|0
1643385060000|2022-01-28 15:51:00|67.2|65.2|66.81|64.81|67.44|65.44|66.73|64.73|0
1643385070000|2022-01-28 15:51:10|66.73|64.73|66.49|64.49|66.73|64.73|66.33|64.33|0
1643385080000|2022-01-28 15:51:20|66.05|64.05|66.57|64.57|66.57|64.57|66.05|64.05|0
1643385090000|2022-01-28 15:51:30|66.53|64.53|66.96|64.96|67.52|65.52|66.53|64.53|0
1643385100000|2022-01-28 15:51:40|66.65|64.65|67.12|65.12|67.12|65.12|66.65|64.65|0
1643385110000|2022-01-28 15:51:50|67.04|65.04|66.49|64.49|67.04|65.04|66.49|64.49|0
1643385120000|2022-01-28 15:52:00|66.8|64.8|66.65|64.65|66.92|64.92|66.65|64.65|0
1643385130000|2022-01-28 15:52:10|66.17|64.17|66.21|64.21|66.29|64.29|66.17|64.17|0
1643385140000|2022-01-28 15:52:20|66.65|64.65|66.57|64.57|66.65|64.65|66.57|64.57|0
1643385150000|2022-01-28 15:52:30|66.49|64.49|66.84|64.84|66.84|64.84|66.41|64.41|0
1643385160000|2022-01-28 15:52:40|66.72|64.72|67.08|65.08|67.08|65.08|66.72|64.72|0
1643385170000|2022-01-28 15:52:50|66.92|64.92|67.2|65.2|67.24|65.24|66.72|64.72|0
1643385180000|2022-01-28 15:53:00|67.36|65.36|67.04|65.04|67.36|65.36|67.04|65.04|0
1643385190000|2022-01-28 15:53:10|67.56|65.56|68.16|66.16|68.16|66.16|67.56|65.56|0
1643385200000|2022-01-28 15:53:20|68.32|66.32|68.72|66.72|68.72|66.72|68.32|66.32|0
1643385210000|2022-01-28 15:53:30|68.4|66.4|68.48|66.48|68.48|66.48|68.4|66.4|0
1643385220000|2022-01-28 15:53:40|68.89|66.89|68.6|66.6|68.89|66.89|68.56|66.56|0
1643385230000|2022-01-28 15:53:50|68.56|66.56|68.6|66.6|68.72|66.72|68.56|66.56|0
1643385240000|2022-01-28 15:54:00|68.72|66.72|68.36|66.36|68.72|66.72|68.36|66.36|0
1643385250000|2022-01-28 15:54:10|68.24|66.24|68.24|66.24|68.28|66.28|68.16|66.16|0
1643385260000|2022-01-28 15:54:20|68.64|66.64|68.88|66.88|68.88|66.88|68.64|66.64|0
1643385270000|2022-01-28 15:54:30|69.29|67.29|69.86|67.86|69.86|67.86|69.29|67.29|0
1643385280000|2022-01-28 15:54:40|69.62|67.62|69.82|67.82|69.94|67.94|69.62|67.62|0
1643385290000|2022-01-28 15:54:50|69.7|67.7|70.02|68.02|70.02|68.02|69.7|67.7|0
1643385300000|2022-01-28 15:55:00|69.78|67.78|69.53|67.53|70.02|68.02|69.53|67.53|0
1643385310000|2022-01-28 15:55:10|69.33|67.33|68.76|66.76|69.33|67.33|68.76|66.76|0
1643385320000|2022-01-28 15:55:20|68.84|66.84|68.64|66.64|68.84|66.84|68.32|66.32|0
1643385330000|2022-01-28 15:55:30|68.12|66.12|68.24|66.24|68.32|66.32|68.12|66.12|0
1643385340000|2022-01-28 15:55:40|68.12|66.12|68.24|66.24|68.4|66.4|68.12|66.12|0
1643385350000|2022-01-28 15:55:50|68.72|66.72|68.8|66.8|69.05|67.05|68.72|66.72|0
1643385360000|2022-01-28 15:56:00|68.84|66.84|68.36|66.36|68.84|66.84|68.36|66.36|0
1643385370000|2022-01-28 15:56:10|68.16|66.16|67.44|65.44|68.24|66.24|67.44|65.44|0
1643385380000|2022-01-28 15:56:20|67.52|65.52|67.76|65.76|67.84|65.84|67.52|65.52|0
1643385390000|2022-01-28 15:56:30|67.68|65.68|67.55|65.55|67.68|65.68|66.92|64.92|0
1643385400000|2022-01-28 15:56:40|67.68|65.68|67.44|65.44|67.68|65.68|67.44|65.44|0
1643385410000|2022-01-28 15:56:50|67.39|65.39|67.55|65.55|67.55|65.55|67.24|65.24|0
1643385420000|2022-01-28 15:57:00|67.44|65.44|67.28|65.28|67.44|65.44|67.04|65.04|0
1643385430000|2022-01-28 15:57:10|67.52|65.52|67.52|65.52|67.52|65.52|67.52|65.52|0
1643385440000|2022-01-28 15:57:20|67.76|65.76|68.24|66.24|68.24|66.24|67.76|65.76|0
1643385450000|2022-01-28 15:57:30|68.36|66.36|69.45|67.45|69.45|67.45|68.36|66.36|0
1643385460000|2022-01-28 15:57:40|68.88|66.88|68.76|66.76|68.88|66.88|68.64|66.64|0
1643385470000|2022-01-28 15:57:50|68.88|66.88|68.88|66.88|69.04|67.04|68.88|66.88|0
1643385480000|2022-01-28 15:58:00|69|67|69|67|69|67|68.88|66.88|0
1643385490000|2022-01-28 15:58:10|68.88|66.88|68.4|66.4|69.29|67.29|68.4|66.4|0
1643385500000|2022-01-28 15:58:20|68.48|66.48|68.88|66.88|69.16|67.16|68.48|66.48|0
1643385510000|2022-01-28 15:58:30|68.8|66.8|69.12|67.12|69.12|67.12|68.8|66.8|0
1643385520000|2022-01-28 15:58:40|69.21|67.21|69.33|67.33|69.33|67.33|69.21|67.21|0
1643385530000|2022-01-28 15:58:50|69.41|67.41|69.37|67.37|69.53|67.53|69.37|67.37|0
1643385540000|2022-01-28 15:59:00|69.41|67.41|69.08|67.08|69.41|67.41|69.08|67.08|0
1643385550000|2022-01-28 15:59:10|69.04|67.04|70.1|68.1|70.1|68.1|68.8|66.8|0
1643385560000|2022-01-28 15:59:20|70.02|68.02|70.35|68.35|70.35|68.35|70.02|68.02|0
1643385570000|2022-01-28 15:59:30|71.13|69.13|71.34|69.34|71.34|69.34|71.13|69.13|0
1643385580000|2022-01-28 15:59:40|71.26|69.26|71.34|69.34|71.5|69.5|71.26|69.26|0
1643385590000|2022-01-28 15:59:50|71.17|69.17|71.3|69.3|71.42|69.42|71.17|69.17|0
1643385600000|2022-01-28 16:00:00|71.84|69.84|72.25|70.25|72.25|70.25|71.59|69.59|0
1643385610000|2022-01-28 16:00:10|71.92|69.92|71.01|69.01|71.92|69.92|71.01|69.01|0
1643385620000|2022-01-28 16:00:20|71.17|69.17|70.88|68.88|71.34|69.34|70.88|68.88|0
1643385630000|2022-01-28 16:00:30|70.76|68.76|70.84|68.84|70.92|68.92|70.76|68.76|0
1643385640000|2022-01-28 16:00:40|70.76|68.76|70.18|68.18|70.76|68.76|70.18|68.18|0
1643385650000|2022-01-28 16:00:50|70.35|68.35|70.51|68.51|70.51|68.51|69.73|67.73|0
1643385660000|2022-01-28 16:01:00|70.18|68.18|70.3|68.3|70.3|68.3|70.18|68.18|0
1643385670000|2022-01-28 16:01:10|70.43|68.43|70.76|68.76|70.84|68.84|70.43|68.43|0
1643385680000|2022-01-28 16:01:20|70.59|68.59|70.18|68.18|70.59|68.59|70.18|68.18|0
1643385690000|2022-01-28 16:01:30|70.22|68.22|69.94|67.94|70.26|68.26|69.85|67.85|0
1643385700000|2022-01-28 16:01:40|69.61|67.61|69.53|67.53|69.85|67.85|69.49|67.49|0
1643385710000|2022-01-28 16:01:50|69.69|67.69|69.28|67.28|70.06|68.06|69.28|67.28|0
1643385720000|2022-01-28 16:02:00|68.88|66.88|69.04|67.04|69.2|67.2|68.88|66.88|0
1643385730000|2022-01-28 16:02:10|69.32|67.32|68.64|66.64|69.32|67.32|68.64|66.64|0
1643385740000|2022-01-28 16:02:20|68.15|66.15|68.51|66.51|68.51|66.51|68.15|66.15|0
1643385750000|2022-01-28 16:02:30|68.07|66.07|68.11|66.11|68.11|66.11|67.99|65.99|0
1643385760000|2022-01-28 16:02:40|68.15|66.15|68.27|66.27|68.31|66.31|68.15|66.15|0
1643385770000|2022-01-28 16:02:50|68.15|66.15|68.39|66.39|68.39|66.39|68.15|66.15|0
1643385780000|2022-01-28 16:03:00|69.04|67.04|69.2|67.2|69.48|67.48|69.04|67.04|0
1643385790000|2022-01-28 16:03:10|69.28|67.28|69.53|67.53|69.61|67.61|69.28|67.28|0
1643385800000|2022-01-28 16:03:20|69.73|67.73|69.61|67.61|69.77|67.77|69.61|67.61|0
1643385810000|2022-01-28 16:03:30|70.47|68.47|70.1|68.1|70.76|68.76|70.1|68.1|0
1643385820000|2022-01-28 16:03:40|70.22|68.22|69.89|67.89|70.22|68.22|69.89|67.89|0
1643385830000|2022-01-28 16:03:50|69.61|67.61|69.4|67.4|69.89|67.89|69.4|67.4|0
1643385840000|2022-01-28 16:04:00|69.48|67.48|68.8|66.8|69.48|67.48|68.8|66.8|0
1643385850000|2022-01-28 16:04:10|68.63|66.63|68.67|66.67|68.91|66.91|68.63|66.63|0
1643385860000|2022-01-28 16:04:20|68.71|66.71|68.59|66.59|68.71|66.71|68.51|66.51|0
1643385870000|2022-01-28 16:04:30|68.71|66.71|68.67|66.67|68.71|66.71|68.55|66.55|0
1643385880000|2022-01-28 16:04:40|68.71|66.71|68.11|66.11|68.71|66.71|68.11|66.11|0
1643385890000|2022-01-28 16:04:50|67.99|65.99|67.19|65.19|67.99|65.99|67.19|65.19|0
1643385900000|2022-01-28 16:05:00|67.91|65.91|68.71|66.71|68.71|66.71|67.91|65.91|0
1643385910000|2022-01-28 16:05:10|68.96|66.96|68.23|66.23|68.96|66.96|68.23|66.23|0
1643385920000|2022-01-28 16:05:20|68.35|66.35|69.04|67.04|69.04|67.04|68.35|66.35|0
1643385930000|2022-01-28 16:05:30|69.28|67.28|68.55|66.55|69.28|67.28|68.55|66.55|0
1643385940000|2022-01-28 16:05:40|68.31|66.31|68.55|66.55|68.59|66.59|68.31|66.31|0
1643385950000|2022-01-28 16:05:50|68.79|66.79|68.96|66.96|68.96|66.96|68.63|66.63|0
1643385960000|2022-01-28 16:06:00|68.83|66.83|68.47|66.47|68.87|66.87|68.47|66.47|0
1643385970000|2022-01-28 16:06:10|68.55|66.55|68.63|66.63|68.71|66.71|68.51|66.51|0
1643385980000|2022-01-28 16:06:20|68.55|66.55|68.43|66.43|68.59|66.59|68.35|66.35|0
1643385990000|2022-01-28 16:06:30|68.51|66.51|68.79|66.79|68.79|66.79|68.39|66.39|0
1643386000000|2022-01-28 16:06:40|69.28|67.28|69.44|67.44|69.61|67.61|69.28|67.28|0
1643386010000|2022-01-28 16:06:50|68.95|66.95|69.2|67.2|69.2|67.2|68.95|66.95|0
1643386020000|2022-01-28 16:07:00|69.07|67.07|69.24|67.24|69.24|67.24|69.07|67.07|0
1643386030000|2022-01-28 16:07:10|69.04|67.04|68.99|66.99|69.04|67.04|68.79|66.79|0
1643386040000|2022-01-28 16:07:20|69.24|67.24|68.67|66.67|69.24|67.24|68.67|66.67|0
1643386050000|2022-01-28 16:07:30|68.63|66.63|69.04|67.04|69.04|67.04|68.63|66.63|0
1643386060000|2022-01-28 16:07:40|68.39|66.39|68.55|66.55|68.71|66.71|68.39|66.39|0
1643386070000|2022-01-28 16:07:50|68.35|66.35|68.31|66.31|68.39|66.39|68.31|66.31|0
1643386080000|2022-01-28 16:08:00|68.39|66.39|68.95|66.95|68.95|66.95|68.39|66.39|0
1643386090000|2022-01-28 16:08:10|68.87|66.87|69.48|67.48|69.52|67.52|68.87|66.87|0
1643386100000|2022-01-28 16:08:20|69.03|67.03|68.91|66.91|69.2|67.2|68.91|66.91|0
1643386110000|2022-01-28 16:08:30|69.2|67.2|69.44|67.44|69.44|67.44|68.99|66.99|0
1643386120000|2022-01-28 16:08:40|69.69|67.69|70.42|68.42|70.42|68.42|69.69|67.69|0
1643386130000|2022-01-28 16:08:50|70.63|68.63|70.42|68.42|70.63|68.63|70.38|68.38|0
1643386140000|2022-01-28 16:09:00|70.22|68.22|69.56|67.56|70.22|68.22|69.56|67.56|0
1643386150000|2022-01-28 16:09:10|69.81|67.81|70.42|68.42|70.42|68.42|69.81|67.81|0
1643386160000|2022-01-28 16:09:20|70.83|68.83|70.42|68.42|70.83|68.83|70.38|68.38|0
1643386170000|2022-01-28 16:09:30|70.46|68.46|70.18|68.18|70.46|68.46|70.18|68.18|0
1643386180000|2022-01-28 16:09:40|70.63|68.63|70.54|68.54|70.63|68.63|70.54|68.54|0
1643386190000|2022-01-28 16:09:50|70.26|68.26|70.42|68.42|70.42|68.42|69.93|67.93|0
1643386200000|2022-01-28 16:10:00|70.38|68.38|70.34|68.34|70.38|68.38|70.17|68.17|0
1643386210000|2022-01-28 16:10:10|70.92|68.92|70.92|68.92|70.92|68.92|70.83|68.83|0
1643386220000|2022-01-28 16:10:20|71.74|69.74|71.74|69.74|71.74|69.74|71.74|69.74|0
1643386230000|2022-01-28 16:10:30|71.83|69.83|72.25|70.25|72.25|70.25|71.74|69.74|0
1643386240000|2022-01-28 16:10:40|72.62|70.62|72.75|70.75|72.75|70.75|72.62|70.62|0
1643386250000|2022-01-28 16:10:50|72.83|70.83|72.62|70.62|72.83|70.83|72.58|70.58|0
1643386260000|2022-01-28 16:11:00|72.75|70.75|73.17|71.17|73.42|71.42|72.75|70.75|0
1643386270000|2022-01-28 16:11:10|73.3|71.3|73.51|71.51|73.51|71.51|73.3|71.3|0
1643386280000|2022-01-28 16:11:20|73.3|71.3|73.04|71.04|73.46|71.46|73.04|71.04|0
1643386290000|2022-01-28 16:11:30|73.13|71.13|73.46|71.46|73.51|71.51|73.13|71.13|0
1643386300000|2022-01-28 16:11:40|73.42|71.42|74.02|72.02|74.02|72.02|73.42|71.42|0
1643386310000|2022-01-28 16:11:50|74.27|72.27|74.14|72.14|74.36|72.36|74.14|72.14|0
1643386320000|2022-01-28 16:12:00|74.27|72.27|73.93|71.93|74.27|72.27|73.93|71.93|0
1643386330000|2022-01-28 16:12:10|73.85|71.85|73.51|71.51|73.85|71.85|73.51|71.51|0
1643386340000|2022-01-28 16:12:20|73.8|71.8|73.76|71.76|73.93|71.93|73.76|71.76|0
1643386350000|2022-01-28 16:12:30|73.29|71.29|73.59|71.59|73.59|71.59|73.29|71.29|0
1643386360000|2022-01-28 16:12:40|73.55|71.55|73.63|71.63|73.68|71.68|73.51|71.51|0
1643386370000|2022-01-28 16:12:50|73.76|71.76|74.1|72.1|74.1|72.1|73.51|71.51|0
1643386380000|2022-01-28 16:13:00|74.06|72.06|73.76|71.76|74.06|72.06|73.46|71.46|0
1643386390000|2022-01-28 16:13:10|73.85|71.85|73.68|71.68|73.85|71.85|73.68|71.68|0
1643386400000|2022-01-28 16:13:20|73.76|71.76|73.68|71.68|74.02|72.02|73.68|71.68|0
1643386410000|2022-01-28 16:13:30|73.46|71.46|73.63|71.63|73.68|71.68|73.46|71.46|0
1643386420000|2022-01-28 16:13:40|73.68|71.68|73.59|71.59|73.68|71.68|73.46|71.46|0
1643386430000|2022-01-28 16:13:50|73.68|71.68|73.76|71.76|73.76|71.76|73.68|71.68|0
1643386440000|2022-01-28 16:14:00|73.51|71.51|73.85|71.85|73.85|71.85|73.51|71.51|0
1643386450000|2022-01-28 16:14:10|73.46|71.46|73.59|71.59|73.76|71.76|73.46|71.46|0
1643386460000|2022-01-28 16:14:20|73.68|71.68|73.76|71.76|73.85|71.85|73.68|71.68|0
1643386470000|2022-01-28 16:14:30|73.63|71.63|73.76|71.76|73.76|71.76|73.63|71.63|0
1643386480000|2022-01-28 16:14:40|73.89|71.89|73.8|71.8|73.89|71.89|73.8|71.8|0
1643386490000|2022-01-28 16:14:50|73.84|71.84|74.1|72.1|74.1|72.1|73.84|71.84|0
1643386500000|2022-01-28 16:15:00|74.06|72.06|74.31|72.31|74.31|72.31|74.01|72.01|0
1643386510000|2022-01-28 16:15:10|74.27|72.27|74.57|72.57|74.57|72.57|74.27|72.27|0
1643386520000|2022-01-28 16:15:20|74.7|72.7|75.13|73.13|75.13|73.13|74.7|72.7|0
1643386530000|2022-01-28 16:15:30|75.08|73.08|75.86|73.86|75.86|73.86|75.08|73.08|0
1643386540000|2022-01-28 16:15:40|75.82|73.82|75.64|73.64|75.86|73.86|75.64|73.64|0
1643386550000|2022-01-28 16:15:50|75.77|73.77|75.95|73.95|75.95|73.95|75.73|73.73|0
1643386560000|2022-01-28 16:16:00|75.99|73.99|75.51|73.51|75.99|73.99|75.51|73.51|0
1643386570000|2022-01-28 16:16:10|75.94|73.94|76.16|74.16|76.16|74.16|75.94|73.94|0
1643386580000|2022-01-28 16:16:20|75.9|73.9|75.47|73.47|75.94|73.94|75.47|73.47|0
1643386590000|2022-01-28 16:16:30|75.6|73.6|75.99|73.99|75.99|73.99|75.56|73.56|0
1643386600000|2022-01-28 16:16:40|76.16|74.16|76.12|74.12|76.16|74.16|76.08|74.08|0
1643386610000|2022-01-28 16:16:50|76.25|74.25|76.12|74.12|76.25|74.25|76.12|74.12|0
1643386620000|2022-01-28 16:17:00|76.2|74.2|76.86|74.86|76.86|74.86|76.2|74.2|0
1643386630000|2022-01-28 16:17:10|76.99|74.99|77.21|75.21|77.39|75.39|76.99|74.99|0
1643386640000|2022-01-28 16:17:20|77.03|75.03|76.86|74.86|77.03|75.03|76.86|74.86|0
1643386650000|2022-01-28 16:17:30|77.12|75.12|77.3|75.3|77.3|75.3|77.03|75.03|0
1643386660000|2022-01-28 16:17:40|77.03|75.03|77.03|75.03|77.25|75.25|77.03|75.03|0
1643386670000|2022-01-28 16:17:50|76.9|74.9|77.3|75.3|77.3|75.3|76.9|74.9|0
1643386680000|2022-01-28 16:18:00|81.45|79.45|77.74|75.74|81.54|79.54|77.74|75.74|0
1643386690000|2022-01-28 16:18:10|77.65|75.65|77.6|75.6|77.74|75.74|77.6|75.6|0
1643386700000|2022-01-28 16:18:20|77.56|75.56|74.95|72.95|77.78|75.78|74.95|72.95|0
1643386710000|2022-01-28 16:18:30|75.22|73.22|75.3|73.3|75.3|73.3|75.13|73.13|0
1643386720000|2022-01-28 16:18:40|75.13|73.13|74.17|72.17|75.13|73.13|74.17|72.17|0
1643386730000|2022-01-28 16:18:50|74.26|72.26|74.43|72.43|74.82|72.82|74.26|72.26|0
1643386740000|2022-01-28 16:19:00|74.78|72.78|74.73|72.73|74.95|72.95|74.73|72.73|0
1643386750000|2022-01-28 16:19:10|74.69|72.69|74|72|74.69|72.69|74|72|0
1643386760000|2022-01-28 16:19:20|74.26|72.26|74.17|72.17|74.26|72.26|74.17|72.17|0
1643386770000|2022-01-28 16:19:30|74.09|72.09|74.09|72.09|74.26|72.26|74.09|72.09|0
1643386780000|2022-01-28 16:19:40|74.13|72.13|74.26|72.26|74.26|72.26|74.09|72.09|0
1643386790000|2022-01-28 16:19:50|74.09|72.09|74|72|74.26|72.26|74|72|0
1643386800000|2022-01-28 16:20:00|74.21|72.21|75.04|73.04|75.04|73.04|74.21|72.21|0
1643386810000|2022-01-28 16:20:10|75.3|73.3|74.78|72.78|75.3|73.3|74.73|72.73|0
1643386820000|2022-01-28 16:20:20|74.52|72.52|74.04|72.04|74.52|72.52|74.04|72.04|0
1643386830000|2022-01-28 16:20:30|74|72|74.34|72.34|74.34|72.34|74|72|0
1643386840000|2022-01-28 16:20:40|74.65|72.65|74.69|72.69|74.78|72.78|74.65|72.65|0
1643386850000|2022-01-28 16:20:50|74.87|72.87|74.34|72.34|74.87|72.87|74|72|0
1643386860000|2022-01-28 16:21:00|74.52|72.52|74.21|72.21|74.6|72.6|74.21|72.21|0
1643386870000|2022-01-28 16:21:10|74.26|72.26|74.69|72.69|74.69|72.69|74.26|72.26|0
1643386880000|2022-01-28 16:21:20|74.78|72.78|74.34|72.34|74.78|72.78|73.91|71.91|0
1643386890000|2022-01-28 16:21:30|74.3|72.3|73.78|71.78|74.3|72.3|73.78|71.78|0
1643386900000|2022-01-28 16:21:40|73.65|71.65|74.33|72.33|74.33|72.33|73.57|71.57|0
1643386910000|2022-01-28 16:21:50|74.37|72.37|74.24|72.24|74.67|72.67|74.24|72.24|0
1643386920000|2022-01-28 16:22:00|74.16|72.16|74.2|72.2|74.33|72.33|74.16|72.16|0
1643386930000|2022-01-28 16:22:10|74.03|72.03|73.9|71.9|74.03|72.03|73.9|71.9|0
1643386940000|2022-01-28 16:22:20|74.5|72.5|74.33|72.33|74.5|72.5|74.24|72.24|0
1643386950000|2022-01-28 16:22:30|74.24|72.24|73.81|71.81|74.24|72.24|73.81|71.81|0
1643386960000|2022-01-28 16:22:40|74.07|72.07|74.07|72.07|74.07|72.07|73.9|71.9|0
1643386970000|2022-01-28 16:22:50|73.81|71.81|73.59|71.59|73.81|71.81|73.59|71.59|0
1643386980000|2022-01-28 16:23:00|73.51|71.51|74.33|72.33|74.33|72.33|73.47|71.47|0
1643386990000|2022-01-28 16:23:10|74.28|72.28|74.07|72.07|74.28|72.28|73.9|71.9|0
1643387000000|2022-01-28 16:23:20|74.24|72.24|74.33|72.33|74.33|72.33|74.16|72.16|0
1643387010000|2022-01-28 16:23:30|74.41|72.41|74.24|72.24|74.41|72.41|74.15|72.15|0
1643387020000|2022-01-28 16:23:40|74.59|72.59|74.59|72.59|74.67|72.67|74.59|72.59|0
1643387030000|2022-01-28 16:23:50|74.54|72.54|74.41|72.41|74.54|72.54|74.41|72.41|0
1643387040000|2022-01-28 16:24:00|74.24|72.24|73.98|71.98|74.24|72.24|73.98|71.98|0
1643387050000|2022-01-28 16:24:10|73.85|71.85|74.54|72.54|74.54|72.54|73.85|71.85|0
1643387060000|2022-01-28 16:24:20|74.41|72.41|74.24|72.24|74.41|72.41|74.24|72.24|0
1643387070000|2022-01-28 16:24:30|74.37|72.37|74.93|72.93|74.93|72.93|74.37|72.37|0
1643387080000|2022-01-28 16:24:40|74.41|72.41|74.41|72.41|74.41|72.41|74.28|72.28|0
1643387090000|2022-01-28 16:24:50|74.76|72.76|73.1|71.1|74.76|72.76|72.92|70.92|0
1643387100000|2022-01-28 16:25:00|72.97|70.97|72.71|70.71|72.97|70.97|72.45|70.45|0
1643387110000|2022-01-28 16:25:10|73.31|71.31|73.1|71.1|73.31|71.31|73.1|71.1|0
1643387120000|2022-01-28 16:25:20|73.14|71.14|73.23|71.23|73.23|71.23|73.14|71.14|0
1643387130000|2022-01-28 16:25:30|73.31|71.31|73.7|71.7|73.7|71.7|73.23|71.23|0
1643387140000|2022-01-28 16:25:40|74.01|72.01|74|72|74.18|72.18|74|72|0
1643387150000|2022-01-28 16:25:50|74.09|72.09|74.39|72.39|74.39|72.39|73.92|71.92|0
1643387160000|2022-01-28 16:26:00|74.61|72.61|74.09|72.09|74.66|72.66|74.09|72.09|0
1643387170000|2022-01-28 16:26:10|74.44|72.44|74.53|72.53|74.53|72.53|74.44|72.44|0
1643387180000|2022-01-28 16:26:20|74.7|72.7|74.61|72.61|74.7|72.7|74.61|72.61|0
1643387190000|2022-01-28 16:26:30|74.39|72.39|74.44|72.44|74.53|72.53|74.39|72.39|0
1643387200000|2022-01-28 16:26:40|74.48|72.48|74.7|72.7|74.79|72.79|74.48|72.48|0
1643387210000|2022-01-28 16:26:50|74.88|72.88|75.67|73.67|75.67|73.67|74.88|72.88|0
1643387220000|2022-01-28 16:27:00|75.49|73.49|74.79|72.79|75.49|73.49|74.79|72.79|0
1643387230000|2022-01-28 16:27:10|75.18|73.18|74.35|72.35|75.18|73.18|74.26|72.26|0
1643387240000|2022-01-28 16:27:20|74.39|72.39|73.74|71.74|74.39|72.39|73.74|71.74|0
1643387250000|2022-01-28 16:27:30|74.09|72.09|74.09|72.09|74.39|72.39|74.09|72.09|0
1643387260000|2022-01-28 16:27:40|74|72|74.09|72.09|74.18|72.18|73.92|71.92|0
1643387270000|2022-01-28 16:27:50|74.7|72.7|74.79|72.79|74.79|72.79|74.35|72.35|0
1643387280000|2022-01-28 16:28:00|74.74|72.74|74.35|72.35|74.74|72.74|74.35|72.35|0
1643387290000|2022-01-28 16:28:10|74.04|72.04|74.26|72.26|74.35|72.35|74.04|72.04|0
1643387300000|2022-01-28 16:28:20|74.09|72.09|74.04|72.04|74.09|72.09|74|72|0
1643387310000|2022-01-28 16:28:30|74.26|72.26|74.13|72.13|74.52|72.52|74.04|72.04|0
1643387320000|2022-01-28 16:28:40|74.09|72.09|74.09|72.09|74.18|72.18|74|72|0
1643387330000|2022-01-28 16:28:50|74|72|73.92|71.92|74.09|72.09|73.87|71.87|0
1643387340000|2022-01-28 16:29:00|74.09|72.09|73.66|71.66|74.09|72.09|73.66|71.66|0
1643387350000|2022-01-28 16:29:10|73.35|71.35|72.71|70.71|73.35|71.35|72.71|70.71|0
1643387360000|2022-01-28 16:29:20|72.79|70.79|72.36|70.36|72.79|70.79|72.36|70.36|0
1643387370000|2022-01-28 16:29:30|72.54|70.54|72.71|70.71|72.71|70.71|72.54|70.54|0
1643387380000|2022-01-28 16:29:40|72.96|70.96|72.92|70.92|73.01|71.01|72.83|70.83|0
1643387390000|2022-01-28 16:29:50|73.14|71.14|73.31|71.31|73.31|71.31|73.14|71.14|0
1643387400000|2022-01-28 16:30:00|73.22|71.22|73.83|71.83|73.91|71.91|73.22|71.22|0
1643387410000|2022-01-28 16:30:10|73.78|71.78|73.39|71.39|73.91|71.91|73.39|71.39|0
1643387420000|2022-01-28 16:30:20|73.01|71.01|73.22|71.22|73.22|71.22|72.58|70.58|0
1643387430000|2022-01-28 16:30:30|73.14|71.14|72.75|70.75|73.22|71.22|72.75|70.75|0
1643387440000|2022-01-28 16:30:40|72.4|70.4|72.11|70.11|72.66|70.66|72.11|70.11|0
1643387450000|2022-01-28 16:30:50|72.28|70.28|71.98|69.98|72.4|70.4|71.98|69.98|0
1643387460000|2022-01-28 16:31:00|71.68|69.68|70.75|68.75|71.68|69.68|70.75|68.75|0
1643387470000|2022-01-28 16:31:10|70.71|68.71|70.79|68.79|70.96|68.96|70.71|68.71|0
1643387480000|2022-01-28 16:31:20|70.96|68.96|70.79|68.79|71|69|70.79|68.79|0
1643387490000|2022-01-28 16:31:30|70.92|68.92|71.3|69.3|71.3|69.3|70.92|68.92|0
1643387500000|2022-01-28 16:31:40|71.13|69.13|72.02|70.02|72.02|70.02|71.13|69.13|0
1643387510000|2022-01-28 16:31:50|72.11|70.11|71.94|69.94|72.11|70.11|71.85|69.85|0
1643387520000|2022-01-28 16:32:00|72.11|70.11|71.76|69.76|72.11|70.11|71.76|69.76|0
1643387530000|2022-01-28 16:32:10|71.81|69.81|71.85|69.85|71.85|69.85|71.81|69.81|0
1643387540000|2022-01-28 16:32:20|72.19|70.19|72.75|70.75|72.75|70.75|72.19|70.19|0
1643387550000|2022-01-28 16:32:30|72.96|70.96|73.26|71.26|73.31|71.31|72.96|70.96|0
1643387560000|2022-01-28 16:32:40|73.57|71.57|72.66|70.66|73.57|71.57|72.66|70.66|0
1643387570000|2022-01-28 16:32:50|73|71|73.57|71.57|73.57|71.57|73|71|0
1643387580000|2022-01-28 16:33:00|73.65|71.65|73.05|71.05|73.65|71.65|73.05|71.05|0
1643387590000|2022-01-28 16:33:10|72.88|70.88|72.53|70.53|72.88|70.88|72.53|70.53|0
1643387600000|2022-01-28 16:33:20|72.45|70.45|72.45|70.45|72.53|70.53|72.45|70.45|0
1643387610000|2022-01-28 16:33:30|72.1|70.1|71.93|69.93|72.19|70.19|71.93|69.93|0
1643387620000|2022-01-28 16:33:40|72.19|70.19|72.74|70.74|72.74|70.74|72.19|70.19|0
1643387630000|2022-01-28 16:33:50|72.4|70.4|72.53|70.53|72.53|70.53|72.4|70.4|0
1643387640000|2022-01-28 16:34:00|72.7|70.7|72.23|70.23|72.7|70.7|71.85|69.85|0
1643387650000|2022-01-28 16:34:10|72.36|70.36|72.36|70.36|72.62|70.62|72.36|70.36|0
1643387660000|2022-01-28 16:34:20|72.53|70.53|71.93|69.93|72.53|70.53|71.85|69.85|0
1643387670000|2022-01-28 16:34:30|71.8|69.8|71.97|69.97|71.97|69.97|71.63|69.63|0
1643387680000|2022-01-28 16:34:40|71.93|69.93|72.45|70.45|72.45|70.45|71.93|69.93|0
1643387690000|2022-01-28 16:34:50|72.53|70.53|72.92|70.92|72.92|70.92|72.53|70.53|0
1643387700000|2022-01-28 16:35:00|73.05|71.05|72.79|70.79|73.22|71.22|72.79|70.79|0
1643387710000|2022-01-28 16:35:10|72.44|70.44|73.56|71.56|73.56|71.56|72.44|70.44|0
1643387720000|2022-01-28 16:35:20|73.48|71.48|73.22|71.22|74|72|73.22|71.22|0
1643387730000|2022-01-28 16:35:30|73.3|71.3|73.43|71.43|73.52|71.52|73.3|71.3|0
1643387740000|2022-01-28 16:35:40|73.35|71.35|73.74|71.74|73.91|71.91|73.35|71.35|0
1643387750000|2022-01-28 16:35:50|73.69|71.69|73.65|71.65|73.69|71.69|73.65|71.65|0
1643387760000|2022-01-28 16:36:00|73.39|71.39|73.48|71.48|73.48|71.48|72.96|70.96|0
1643387770000|2022-01-28 16:36:10|73.78|71.78|73.13|71.13|73.78|71.78|73.13|71.13|0
1643387780000|2022-01-28 16:36:20|73.26|71.26|73.52|71.52|73.65|71.65|73.26|71.26|0
1643387790000|2022-01-28 16:36:30|73.6|71.6|75.04|73.04|75.04|73.04|73.6|71.6|0
1643387800000|2022-01-28 16:36:40|75.26|73.26|76.1|74.1|76.1|74.1|75.26|73.26|0
1643387810000|2022-01-28 16:36:50|76.46|74.46|76.28|74.28|76.54|74.54|76.28|74.28|0
1643387820000|2022-01-28 16:37:00|75.88|73.88|75.48|73.48|75.92|73.92|75.48|73.48|0
1643387830000|2022-01-28 16:37:10|75.57|73.57|74.78|72.78|75.57|73.57|74.78|72.78|0
1643387840000|2022-01-28 16:37:20|75.35|73.35|75.66|73.66|75.79|73.79|75.35|73.35|0
1643387850000|2022-01-28 16:37:30|75.75|73.75|76.23|74.23|76.23|74.23|75.75|73.75|0
1643387860000|2022-01-28 16:37:40|76.32|74.32|76.72|74.72|76.72|74.72|76.32|74.32|0
1643387870000|2022-01-28 16:37:50|76.5|74.5|76.67|74.67|76.72|74.72|76.5|74.5|0
1643387880000|2022-01-28 16:38:00|76.59|74.59|76.81|74.81|76.81|74.81|76.19|74.19|0
1643387890000|2022-01-28 16:38:10|76.99|74.99|77.08|75.08|77.17|75.17|76.94|74.94|0
1643387900000|2022-01-28 16:38:20|76.9|74.9|76.5|74.5|76.9|74.9|76.5|74.5|0
1643387910000|2022-01-28 16:38:30|76.81|74.81|77.03|75.03|77.03|75.03|76.81|74.81|0
1643387920000|2022-01-28 16:38:40|77.17|75.17|76.63|74.63|77.17|75.17|76.63|74.63|0
1643387930000|2022-01-28 16:38:50|76.67|74.67|76.5|74.5|76.67|74.67|76.45|74.45|0
1643387940000|2022-01-28 16:39:00|76.54|74.54|76.9|74.9|76.9|74.9|76.54|74.54|0
1643387950000|2022-01-28 16:39:10|76.99|74.99|76.36|74.36|76.99|74.99|76.36|74.36|0
1643387960000|2022-01-28 16:39:20|76.28|74.28|76.14|74.14|76.45|74.45|76.14|74.14|0
1643387970000|2022-01-28 16:39:30|76.01|74.01|76.05|74.05|76.05|74.05|76.01|74.01|0
1643387980000|2022-01-28 16:39:40|75.66|73.66|75.3|73.3|75.66|73.66|75.3|73.3|0
1643387990000|2022-01-28 16:39:50|74.34|72.34|75.04|73.04|75.04|73.04|74.34|72.34|0
1643388000000|2022-01-28 16:40:00|74.82|72.82|74.91|72.91|74.91|72.91|74.34|72.34|0
1643388010000|2022-01-28 16:40:10|74.25|72.25|74.21|72.21|74.52|72.52|74.21|72.21|0
1643388020000|2022-01-28 16:40:20|74.17|72.17|73.73|71.73|74.17|72.17|73.73|71.73|0
1643388030000|2022-01-28 16:40:30|74.08|72.08|73.56|71.56|74.08|72.08|73.56|71.56|0
1643388040000|2022-01-28 16:40:40|73.77|71.77|74.08|72.08|74.08|72.08|73.65|71.65|0
1643388050000|2022-01-28 16:40:50|74.34|72.34|74.03|72.03|74.34|72.34|74.03|72.03|0
1643388060000|2022-01-28 16:41:00|74.08|72.08|73.56|71.56|74.12|72.12|73.56|71.56|0
1643388070000|2022-01-28 16:41:10|73.64|71.64|73.9|71.9|74.08|72.08|73.64|71.64|0
1643388080000|2022-01-28 16:41:20|73.86|71.86|73.9|71.9|73.99|71.99|73.86|71.86|0
1643388090000|2022-01-28 16:41:30|74.17|72.17|74.25|72.25|74.25|72.25|74.08|72.08|0
1643388100000|2022-01-28 16:41:40|74.34|72.34|74.69|72.69|74.69|72.69|74.34|72.34|0
1643388110000|2022-01-28 16:41:50|74.34|72.34|74.51|72.51|74.6|72.6|74.34|72.34|0
1643388120000|2022-01-28 16:42:00|74.43|72.43|74.86|72.86|74.86|72.86|74.43|72.43|0
1643388130000|2022-01-28 16:42:10|75.04|73.04|75.61|73.61|75.61|73.61|75.04|73.04|0
1643388140000|2022-01-28 16:42:20|75.57|73.57|74.55|72.55|75.57|73.57|74.55|72.55|0
1643388150000|2022-01-28 16:42:30|74.99|72.99|75.39|73.39|75.39|73.39|74.95|72.95|0
1643388160000|2022-01-28 16:42:40|75.21|73.21|75.08|73.08|75.21|73.21|75.08|73.08|0
1643388170000|2022-01-28 16:42:50|75.3|73.3|75.13|73.13|75.3|73.3|75.13|73.13|0
1643388180000|2022-01-28 16:43:00|75.34|73.34|74.73|72.73|75.34|73.34|74.64|72.64|0
1643388190000|2022-01-28 16:43:10|74.95|72.95|74.6|72.6|75.13|73.13|74.6|72.6|0
1643388200000|2022-01-28 16:43:20|75.52|73.52|75.56|73.56|75.56|73.56|75.34|73.34|0
1643388210000|2022-01-28 16:43:30|75.52|73.52|75.12|73.12|75.52|73.52|75.04|73.04|0
1643388220000|2022-01-28 16:43:40|75.04|73.04|75.04|73.04|75.12|73.12|74.99|72.99|0
1643388230000|2022-01-28 16:43:50|74.51|72.51|74.86|72.86|74.9|72.9|74.51|72.51|0
1643388240000|2022-01-28 16:44:00|75.04|73.04|74.73|72.73|75.04|73.04|74.73|72.73|0
1643388250000|2022-01-28 16:44:10|74.69|72.69|74.77|72.77|74.77|72.77|74.51|72.51|0
1643388260000|2022-01-28 16:44:20|74.73|72.73|73.99|71.99|74.73|72.73|73.99|71.99|0
1643388270000|2022-01-28 16:44:30|73.82|71.82|74.25|72.25|74.25|72.25|73.64|71.64|0
1643388280000|2022-01-28 16:44:40|74.42|72.42|74.51|72.51|74.51|72.51|74.42|72.42|0
1643388290000|2022-01-28 16:44:50|74.25|72.25|74.51|72.51|74.51|72.51|74.25|72.25|0
1643388300000|2022-01-28 16:45:00|73.86|71.86|74.6|72.6|74.69|72.69|73.86|71.86|0
1643388310000|2022-01-28 16:45:10|74.42|72.42|74.16|72.16|74.6|72.6|73.9|71.9|0
1643388320000|2022-01-28 16:45:20|74.25|72.25|74.34|72.34|74.51|72.51|74.25|72.25|0
1643388330000|2022-01-28 16:45:30|73.99|71.99|74.34|72.34|74.34|72.34|73.99|71.99|0
1643388340000|2022-01-28 16:45:40|74.16|72.16|73.99|71.99|74.16|72.16|73.9|71.9|0
1643388350000|2022-01-28 16:45:50|74.25|72.25|74.51|72.51|74.51|72.51|73.9|71.9|0
1643388360000|2022-01-28 16:46:00|74.77|72.77|74.68|72.68|74.77|72.77|74.68|72.68|0
1643388370000|2022-01-28 16:46:10|74.6|72.6|74.77|72.77|74.77|72.77|74.6|72.6|0
1643388380000|2022-01-28 16:46:20|74.68|72.68|74.77|72.77|74.77|72.77|74.64|72.64|0
1643388390000|2022-01-28 16:46:30|74.6|72.6|74.38|72.38|74.6|72.6|73.94|71.94|0
1643388400000|2022-01-28 16:46:40|74.34|72.34|73.94|71.94|74.34|72.34|73.9|71.9|0
1643388410000|2022-01-28 16:46:50|73.64|71.64|73.55|71.55|73.64|71.64|73.38|71.38|0
1643388420000|2022-01-28 16:47:00|73.51|71.51|73.9|71.9|73.9|71.9|73.47|71.47|0
1643388430000|2022-01-28 16:47:10|73.81|71.81|73.9|71.9|73.9|71.9|73.64|71.64|0
1643388440000|2022-01-28 16:47:20|73.99|71.99|74.51|72.51|74.51|72.51|73.9|71.9|0
1643388450000|2022-01-28 16:47:30|74.42|72.42|74.77|72.77|74.77|72.77|74.42|72.42|0
1643388460000|2022-01-28 16:47:40|74.6|72.6|74.64|72.64|74.64|72.64|74.6|72.6|0
1643388470000|2022-01-28 16:47:50|74.68|72.68|74.11|72.11|74.68|72.68|74.11|72.11|0
1643388480000|2022-01-28 16:48:00|74.29|72.29|74.07|72.07|74.46|72.46|74.07|72.07|0
1643388490000|2022-01-28 16:48:10|74.77|72.77|74.51|72.51|74.77|72.77|74.51|72.51|0
1643388500000|2022-01-28 16:48:20|74.07|72.07|74.6|72.6|74.6|72.6|74.07|72.07|0
1643388510000|2022-01-28 16:48:30|74.42|72.42|74.33|72.33|74.6|72.6|74.33|72.33|0
1643388520000|2022-01-28 16:48:40|74.6|72.6|74.25|72.25|74.68|72.68|74.25|72.25|0
1643388530000|2022-01-28 16:48:50|74.33|72.33|74.16|72.16|74.33|72.33|74.16|72.16|0
1643388540000|2022-01-28 16:49:00|73.72|71.72|74.03|72.03|74.03|72.03|73.72|71.72|0
1643388550000|2022-01-28 16:49:10|74.25|72.25|73.98|71.98|74.25|72.25|73.9|71.9|0
1643388560000|2022-01-28 16:49:20|74.07|72.07|73.98|71.98|74.07|72.07|73.98|71.98|0
1643388570000|2022-01-28 16:49:30|74.03|72.03|73.98|71.98|74.16|72.16|73.98|71.98|0
1643388580000|2022-01-28 16:49:40|73.77|71.77|73.46|71.46|73.77|71.77|73.33|71.33|0
1643388590000|2022-01-28 16:49:50|73.81|71.81|73.94|71.94|74.07|72.07|73.81|71.81|0
1643388600000|2022-01-28 16:50:00|73.81|71.81|73.94|71.94|73.94|71.94|73.55|71.55|0
1643388610000|2022-01-28 16:50:10|74.24|72.24|74.42|72.42|74.42|72.42|74.2|72.2|0
1643388620000|2022-01-28 16:50:20|74.51|72.51|74.59|72.59|74.59|72.59|74.33|72.33|0
1643388630000|2022-01-28 16:50:30|74.51|72.51|74.77|72.77|74.77|72.77|74.51|72.51|0
1643388640000|2022-01-28 16:50:40|74.68|72.68|74.77|72.77|74.77|72.77|74.68|72.68|0
1643388660000|2022-01-28 16:51:00|74.68|72.68|74.68|72.68|74.68|72.68|74.33|72.33|0
1643388670000|2022-01-28 16:51:10|74.51|72.51|73.72|71.72|74.51|72.51|73.72|71.72|0
1643388680000|2022-01-28 16:51:20|73.5|71.5|73.55|71.55|73.94|71.94|73.5|71.5|0
1643388690000|2022-01-28 16:51:30|73.38|71.38|73.68|71.68|73.81|71.81|73.38|71.38|0
1643388700000|2022-01-28 16:51:40|74.16|72.16|74.16|72.16|74.24|72.24|74.16|72.16|0
1643388710000|2022-01-28 16:51:50|74.07|72.07|74.11|72.11|74.16|72.16|73.98|71.98|0
1643388720000|2022-01-28 16:52:00|74.07|72.07|74.59|72.59|74.59|72.59|73.94|71.94|0
1643388730000|2022-01-28 16:52:10|74.68|72.68|74.63|72.63|74.77|72.77|74.5|72.5|0
1643388740000|2022-01-28 16:52:20|74.59|72.59|74.33|72.33|74.59|72.59|74.07|72.07|0
1643388750000|2022-01-28 16:52:30|74.16|72.16|73.94|71.94|74.16|72.16|73.9|71.9|0
1643388760000|2022-01-28 16:52:40|73.98|71.98|74.24|72.24|74.24|72.24|73.98|71.98|0
1643388770000|2022-01-28 16:52:50|74.33|72.33|74.5|72.5|74.5|72.5|74.33|72.33|0
1643388780000|2022-01-28 16:53:00|74.42|72.42|74.42|72.42|74.42|72.42|74.28|72.28|0
1643388790000|2022-01-28 16:53:10|74.33|72.33|73.72|71.72|74.33|72.33|73.72|71.72|0
1643388800000|2022-01-28 16:53:20|73.94|71.94|74.33|72.33|74.33|72.33|73.94|71.94|0
1643388810000|2022-01-28 16:53:30|74.42|72.42|74.59|72.59|74.63|72.63|74.42|72.42|0
1643388820000|2022-01-28 16:53:40|74.46|72.46|74.68|72.68|74.68|72.68|74.46|72.46|0
1643388830000|2022-01-28 16:53:50|74.42|72.42|74.68|72.68|74.68|72.68|74.37|72.37|0
1643388840000|2022-01-28 16:54:00|74.77|72.77|74.77|72.77|74.77|72.77|74.77|72.77|0
1643388850000|2022-01-28 16:54:10|74.68|72.68|74.77|72.77|74.77|72.77|74.68|72.68|0
1643388860000|2022-01-28 16:54:20|74.68|72.68|74.76|72.76|74.76|72.76|74.68|72.68|0
1643388880000|2022-01-28 16:54:40|75.64|73.64|75.29|73.29|75.64|73.64|75.2|73.2|0
1643388890000|2022-01-28 16:54:50|75.38|73.38|75.51|73.51|75.55|73.55|75.29|73.29|0
1643388900000|2022-01-28 16:55:00|75.47|73.47|75.47|73.47|75.51|73.51|75.47|73.47|0
1643388910000|2022-01-28 16:55:10|75.51|73.51|75.51|73.51|75.51|73.51|75.2|73.2|0
1643388920000|2022-01-28 16:55:20|75.82|73.82|76.44|74.44|76.44|74.44|75.82|73.82|0
1643388930000|2022-01-28 16:55:30|76.48|74.48|76.8|74.8|76.88|74.88|76.48|74.48|0
1643388940000|2022-01-28 16:55:40|76.53|74.53|76.79|74.79|76.84|74.84|76.53|74.53|0
1643388950000|2022-01-28 16:55:50|76.97|74.97|76.88|74.88|76.97|74.97|76.88|74.88|0
1643388960000|2022-01-28 16:56:00|76.97|74.97|77.15|75.15|77.15|75.15|76.97|74.97|0
1643388970000|2022-01-28 16:56:10|77.78|75.78|78.41|76.41|78.41|76.41|77.78|75.78|0
1643388980000|2022-01-28 16:56:20|78.59|76.59|78.5|76.5|78.59|76.59|78.5|76.5|0
1643388990000|2022-01-28 16:56:30|78.59|76.59|78.36|76.36|78.68|76.68|78.36|76.36|0
1643389000000|2022-01-28 16:56:40|78.41|76.41|78.41|76.41|78.41|76.41|78.14|76.14|0
1643389010000|2022-01-28 16:56:50|78.23|76.23|78.5|76.5|78.5|76.5|78.23|76.23|0
1643389020000|2022-01-28 16:57:00|78.41|76.41|79.14|77.14|79.14|77.14|78.41|76.41|0
1643389030000|2022-01-28 16:57:10|79.23|77.23|79.5|77.5|79.5|77.5|79.23|77.23|0
1643389040000|2022-01-28 16:57:20|79.59|77.59|79.5|77.5|79.59|77.59|79.45|77.45|0
1643389050000|2022-01-28 16:57:30|79.68|77.68|79.73|77.73|79.73|77.73|79.59|77.59|0
1643389060000|2022-01-28 16:57:40|79.68|77.68|79.68|77.68|79.96|77.96|79.68|77.68|0
1643389070000|2022-01-28 16:57:50|80.05|78.05|79.86|77.86|80.05|78.05|79.63|77.63|0
1643389080000|2022-01-28 16:58:00|79.96|77.96|79.96|77.96|80|78|79.96|77.96|0
1643389090000|2022-01-28 16:58:10|80|78|80|78|80.14|78.14|79.96|77.96|0
1643389100000|2022-01-28 16:58:20|80.05|78.05|80.14|78.14|80.18|78.18|80.05|78.05|0
1643389110000|2022-01-28 16:58:30|80.23|78.23|80.14|78.14|80.32|78.32|80.14|78.14|0
1643389120000|2022-01-28 16:58:40|80.23|78.23|83.66|81.66|83.66|81.66|80.23|78.23|0
1643389130000|2022-01-28 16:58:50|83.34|81.34|83.43|81.43|83.47|81.47|83.34|81.34|0
1643389140000|2022-01-28 16:59:00|83.66|81.66|83.52|81.52|83.8|81.8|83.52|81.52|0
1643389150000|2022-01-28 16:59:10|83.38|81.38|81.66|79.66|83.38|81.38|81.66|79.66|0
1643389160000|2022-01-28 16:59:20|81.43|79.43|82.68|80.68|82.87|80.87|81.43|79.43|0
1643389170000|2022-01-28 16:59:30|82.59|80.59|82.55|80.55|82.59|80.59|82.55|80.55|0
1643389180000|2022-01-28 16:59:40|82.45|80.45|82.64|80.64|82.73|80.73|82.45|80.45|0
1643389190000|2022-01-28 16:59:50|82.59|80.59|82.73|80.73|82.73|80.73|82.59|80.59|0
1643389200000|2022-01-28 17:00:00|82.64|80.64|83.01|81.01|83.01|81.01|82.64|80.64|0
1643389210000|2022-01-28 17:00:10|82.73|80.73|82.55|80.55|82.73|80.73|82.18|80.18|0
1643389220000|2022-01-28 17:00:20|82.45|80.45|82.87|80.87|83.38|81.38|82.45|80.45|0
1643389230000|2022-01-28 17:00:30|83.01|81.01|82.82|80.82|83.01|81.01|82.82|80.82|0
1643389240000|2022-01-28 17:00:40|82.92|80.92|82.92|80.92|83.05|81.05|82.92|80.92|0
1643389250000|2022-01-28 17:00:50|83.01|81.01|82.87|80.87|83.01|81.01|82.82|80.82|0
1643389260000|2022-01-28 17:01:00|82.92|80.92|82.27|80.27|82.92|80.92|82.27|80.27|0
1643389270000|2022-01-28 17:01:10|82.45|80.45|82.55|80.55|82.92|80.92|82.45|80.45|0
1643389280000|2022-01-28 17:01:20|82.5|80.5|81.81|79.81|82.54|80.54|81.81|79.81|0
1643389290000|2022-01-28 17:01:30|81.99|79.99|81.99|79.99|81.99|79.99|81.94|79.94|0
1643389300000|2022-01-28 17:01:40|81.94|79.94|81.99|79.99|82.08|80.08|81.94|79.94|0
1643389310000|2022-01-28 17:01:50|82.18|80.18|82.18|80.18|82.36|80.36|82.18|80.18|0
1643389320000|2022-01-28 17:02:00|82.13|80.13|82.31|80.31|82.36|80.36|82.13|80.13|0
1643389330000|2022-01-28 17:02:10|82.36|80.36|82.13|80.13|82.36|80.36|81.99|79.99|0
1643389340000|2022-01-28 17:02:20|81.99|79.99|81.9|79.9|82.18|80.18|81.9|79.9|0
1643389350000|2022-01-28 17:02:30|81.81|79.81|81.44|79.44|81.81|79.81|81.44|79.44|0
1643389360000|2022-01-28 17:02:40|81.21|79.21|81.07|79.07|81.35|79.35|81.07|79.07|0
1643389370000|2022-01-28 17:02:50|81.17|79.17|81.53|79.53|81.72|79.72|81.17|79.17|0
1643389380000|2022-01-28 17:03:00|81.62|79.62|81.81|79.81|81.81|79.81|81.53|79.53|0
1643389390000|2022-01-28 17:03:10|81.71|79.71|81.3|79.3|81.71|79.71|81.17|79.17|0
1643389400000|2022-01-28 17:03:20|81.17|79.17|81.44|79.44|81.44|79.44|81.17|79.17|0
1643389410000|2022-01-28 17:03:30|81.53|79.53|81.53|79.53|81.62|79.62|81.53|79.53|0
1643389420000|2022-01-28 17:03:40|81.48|79.48|81.71|79.71|81.71|79.71|81.48|79.48|0
1643389430000|2022-01-28 17:03:50|81.62|79.62|81.71|79.71|81.81|79.81|81.62|79.62|0
1643389440000|2022-01-28 17:04:00|81.67|79.67|81.9|79.9|81.9|79.9|81.67|79.67|0
1643389450000|2022-01-28 17:04:10|81.99|79.99|82.17|80.17|82.27|80.27|81.99|79.99|0
1643389460000|2022-01-28 17:04:20|82.36|80.36|83.19|81.19|83.19|81.19|82.36|80.36|0
1643389470000|2022-01-28 17:04:30|83|81|83.56|81.56|83.56|81.56|83|81|0
1643389480000|2022-01-28 17:04:40|83.7|81.7|83.94|81.94|83.94|81.94|83.7|81.7|0
1643389490000|2022-01-28 17:04:50|83.75|81.75|83.79|81.79|83.84|81.84|83.75|81.75|0
1643389500000|2022-01-28 17:05:00|83.75|81.75|83.79|81.79|83.84|81.84|83.7|81.7|0
1643389510000|2022-01-28 17:05:10|83.61|81.61|83.38|81.38|83.61|81.61|83.38|81.38|0
1643389520000|2022-01-28 17:05:20|83.65|81.65|83.84|81.84|83.84|81.84|83.65|81.65|0
1643389530000|2022-01-28 17:05:30|83.75|81.75|83.42|81.42|83.75|81.75|83.42|81.42|0
1643389540000|2022-01-28 17:05:40|83.56|81.56|83.75|81.75|83.75|81.75|83.56|81.56|0
1643389550000|2022-01-28 17:05:50|84.12|82.12|84.78|82.78|84.78|82.78|84.12|82.12|0
1643389560000|2022-01-28 17:06:00|84.68|82.68|84.21|82.21|84.68|82.68|84.21|82.21|0
1643389570000|2022-01-28 17:06:10|84.31|82.31|84.4|82.4|84.4|82.4|84.31|82.31|0
1643389580000|2022-01-28 17:06:20|84.78|82.78|84.03|82.03|84.87|82.87|84.03|82.03|0
1643389590000|2022-01-28 17:06:30|83.93|81.93|83.33|81.33|83.93|81.93|83.28|81.28|0
1643389600000|2022-01-28 17:06:40|83.42|81.42|84.03|82.03|84.03|82.03|83.42|81.42|0
1643389610000|2022-01-28 17:06:50|84.12|82.12|83.98|81.98|84.12|82.12|83.84|81.84|0
1643389620000|2022-01-28 17:07:00|84.12|82.12|84.4|82.4|84.4|82.4|84.03|82.03|0
1643389630000|2022-01-28 17:07:10|84.21|82.21|84.26|82.26|84.4|82.4|84.21|82.21|0
1643389640000|2022-01-28 17:07:20|84.03|82.03|84.21|82.21|84.21|82.21|84.03|82.03|0
1643389650000|2022-01-28 17:07:30|84.26|82.26|83.75|81.75|84.31|82.31|83.75|81.75|0
1643389660000|2022-01-28 17:07:40|83.88|81.88|83.79|81.79|83.88|81.88|83.79|81.79|0
1643389670000|2022-01-28 17:07:50|83.65|81.65|83.47|81.47|83.75|81.75|83.47|81.47|0
1643389680000|2022-01-28 17:08:00|83.75|81.75|83.19|81.19|83.75|81.75|83.19|81.19|0
1643389690000|2022-01-28 17:08:10|83.28|81.28|82.82|80.82|83.28|81.28|82.82|80.82|0
1643389700000|2022-01-28 17:08:20|83|81|82.95|80.95|83.09|81.09|82.82|80.82|0
1643389710000|2022-01-28 17:08:30|83|81|83|81|83.19|81.19|83|81|0
1643389720000|2022-01-28 17:08:40|83.05|81.05|83.09|81.09|83.09|81.09|83|81|0
1643389730000|2022-01-28 17:08:50|83|81|82.63|80.63|83.09|81.09|82.63|80.63|0
1643389740000|2022-01-28 17:09:00|82.72|80.72|83|81|83.19|81.19|82.72|80.72|0
1643389750000|2022-01-28 17:09:10|83.09|81.09|83.37|81.37|83.37|81.37|83.09|81.09|0
1643389760000|2022-01-28 17:09:20|83.32|81.32|83.46|81.46|83.46|81.46|83.19|81.19|0
1643389770000|2022-01-28 17:09:30|83.28|81.28|83.56|81.56|83.56|81.56|83.28|81.28|0
1643389780000|2022-01-28 17:09:40|83.7|81.7|83.93|81.93|84.02|82.02|83.7|81.7|0
1643389790000|2022-01-28 17:09:50|84.21|82.21|84.3|82.3|84.3|82.3|84.21|82.21|0
1643389800000|2022-01-28 17:10:00|84.12|82.12|83.84|81.84|84.12|82.12|83.84|81.84|0
1643389810000|2022-01-28 17:10:10|83.98|81.98|83.84|81.84|83.98|81.98|83.84|81.84|0
1643389820000|2022-01-28 17:10:20|83.65|81.65|83.19|81.19|83.65|81.65|83.19|81.19|0
1643389830000|2022-01-28 17:10:30|83.18|81.18|83.6|81.6|83.6|81.6|83.09|81.09|0
1643389840000|2022-01-28 17:10:40|83.79|81.79|83.74|81.74|83.79|81.79|83.65|81.65|0
1643389850000|2022-01-28 17:10:50|83.93|81.93|84.07|82.07|84.26|82.26|83.93|81.93|0
1643389860000|2022-01-28 17:11:00|84.12|82.12|84.12|82.12|84.3|82.3|84.12|82.12|0
1643389870000|2022-01-28 17:11:10|83.93|81.93|84.35|82.35|84.35|82.35|83.93|81.93|0
1643389880000|2022-01-28 17:11:20|84.4|82.4|84.54|82.54|84.54|82.54|84.4|82.4|0
1643389890000|2022-01-28 17:11:30|84.49|82.49|84.21|82.21|84.49|82.49|84.21|82.21|0
1643389900000|2022-01-28 17:11:40|84.12|82.12|84.3|82.3|84.3|82.3|84.12|82.12|0
1643389910000|2022-01-28 17:11:50|84.35|82.35|84.3|82.3|84.49|82.49|84.3|82.3|0
1643389920000|2022-01-28 17:12:00|84.12|82.12|83.74|81.74|84.21|82.21|83.74|81.74|0
1643389930000|2022-01-28 17:12:10|83.84|81.84|82.49|80.49|83.84|81.84|82.49|80.49|0
1643389940000|2022-01-28 17:12:20|82.26|80.26|81.89|79.89|82.26|80.26|81.89|79.89|0
1643389950000|2022-01-28 17:12:30|82.26|80.26|81.34|79.34|82.26|80.26|81.34|79.34|0
1643389960000|2022-01-28 17:12:40|81.52|79.52|80.88|78.88|81.52|79.52|80.88|78.88|0
1643389970000|2022-01-28 17:12:50|80.97|78.97|81.02|79.02|81.11|79.11|80.7|78.7|0
1643389980000|2022-01-28 17:13:00|81.07|79.07|81.29|79.29|81.29|79.29|81.07|79.07|0
1643389990000|2022-01-28 17:13:10|81.07|79.07|80.97|78.97|81.07|79.07|80.97|78.97|0
1643390000000|2022-01-28 17:13:20|80.88|78.88|80.97|78.97|80.97|78.97|80.88|78.88|0
1643390010000|2022-01-28 17:13:30|80.79|78.79|80.61|78.61|80.79|78.79|80.61|78.61|0
1643390020000|2022-01-28 17:13:40|80.07|78.07|79.89|77.89|80.07|78.07|79.84|77.84|0
1643390030000|2022-01-28 17:13:50|80.02|78.02|80.02|78.02|80.02|78.02|79.98|77.98|0
1643390040000|2022-01-28 17:14:00|80.07|78.07|80.7|78.7|80.7|78.7|80.07|78.07|0
1643390050000|2022-01-28 17:14:10|80.43|78.43|80.7|78.7|80.7|78.7|80.43|78.43|0
1643390060000|2022-01-28 17:14:20|80.47|78.47|80.52|78.52|80.7|78.7|80.47|78.47|0
1643390070000|2022-01-28 17:14:30|80.61|78.61|80.61|78.61|80.61|78.61|80.47|78.47|0
1643390080000|2022-01-28 17:14:40|80.52|78.52|81.16|79.16|81.16|79.16|80.47|78.47|0
1643390090000|2022-01-28 17:14:50|81.43|79.43|81.16|79.16|81.43|79.43|81.16|79.16|0
1643390100000|2022-01-28 17:15:00|81.25|79.25|81.61|79.61|81.61|79.61|81.25|79.25|0
1643390110000|2022-01-28 17:15:10|81.7|79.7|80.61|78.61|81.7|79.7|80.61|78.61|0
1643390120000|2022-01-28 17:15:20|80.88|78.88|80.43|78.43|80.88|78.88|80.43|78.43|0
1643390130000|2022-01-28 17:15:30|80.61|78.61|80.7|78.7|80.7|78.7|80.61|78.61|0
1643390140000|2022-01-28 17:15:40|80.61|78.61|80.56|78.56|80.61|78.61|80.43|78.43|0
1643390150000|2022-01-28 17:15:50|80.79|78.79|81.25|79.25|81.25|79.25|80.79|78.79|0
1643390160000|2022-01-28 17:16:00|81.06|79.06|80.92|78.92|81.11|79.11|80.92|78.92|0
1643390170000|2022-01-28 17:16:10|81.11|79.11|81.15|79.15|81.15|79.15|81.06|79.06|0
1643390180000|2022-01-28 17:16:20|81.38|79.38|81.52|79.52|81.52|79.52|81.38|79.38|0
1643390190000|2022-01-28 17:16:30|81.7|79.7|81.34|79.34|81.7|79.7|81.34|79.34|0
1643390200000|2022-01-28 17:16:40|81.38|79.38|81.43|79.43|81.43|79.43|81.34|79.34|0
1643390210000|2022-01-28 17:16:50|81.52|79.52|81.7|79.7|81.7|79.7|81.43|79.43|0
1643390220000|2022-01-28 17:17:00|81.61|79.61|81.61|79.61|81.61|79.61|81.29|79.29|0
1643390230000|2022-01-28 17:17:10|81.7|79.7|82.02|80.02|82.02|80.02|81.61|79.61|0
1643390240000|2022-01-28 17:17:20|81.24|79.24|81.79|79.79|81.79|79.79|81.24|79.24|0
1643390250000|2022-01-28 17:17:30|81.7|79.7|81.7|79.7|81.7|79.7|81.61|79.61|0
1643390260000|2022-01-28 17:17:40|81.79|79.79|81.75|79.75|81.79|79.79|81.75|79.75|0
1643390270000|2022-01-28 17:17:50|81.89|79.89|81.98|79.98|81.98|79.98|81.79|79.79|0
1643390280000|2022-01-28 17:18:00|81.93|79.93|81.98|79.98|81.98|79.98|81.89|79.89|0
1643390290000|2022-01-28 17:18:10|82.02|80.02|82.44|80.44|82.44|80.44|82.02|80.02|0
1643390300000|2022-01-28 17:18:20|82.62|80.62|82.71|80.71|82.71|80.71|82.62|80.62|0
1643390310000|2022-01-28 17:18:30|82.81|80.81|82.9|80.9|82.9|80.9|82.81|80.81|0
1643390330000|2022-01-28 17:18:50|82.81|80.81|82.9|80.9|82.9|80.9|82.81|80.81|0
1643390340000|2022-01-28 17:19:00|82.81|80.81|84.02|82.02|84.02|82.02|82.81|80.81|0
1643390350000|2022-01-28 17:19:10|84.11|82.11|84.11|82.11|84.3|82.3|84.11|82.11|0
1643390360000|2022-01-28 17:19:20|84.3|82.3|84.39|82.39|84.39|82.39|84.2|82.2|0
1643390370000|2022-01-28 17:19:30|84.67|82.67|84.58|82.58|84.77|82.77|84.58|82.58|0
1643390380000|2022-01-28 17:19:40|84.53|82.53|84.02|82.02|84.53|82.53|83.97|81.97|0
1643390390000|2022-01-28 17:19:50|83.92|81.92|83.92|81.92|84.01|82.01|83.92|81.92|0
1643390400000|2022-01-28 17:20:00|83.73|81.73|83.41|81.41|83.73|81.73|83.41|81.41|0
1643390410000|2022-01-28 17:20:10|83.18|81.18|81.98|79.98|83.27|81.27|81.98|79.98|0
1643390420000|2022-01-28 17:20:20|82.39|80.39|82.25|80.25|82.39|80.39|82.16|80.16|0
1643390430000|2022-01-28 17:20:30|82.16|80.16|81.97|79.97|82.16|80.16|81.88|79.88|0
1643390440000|2022-01-28 17:20:40|81.88|79.88|81.29|79.29|82.11|80.11|81.29|79.29|0
1643390450000|2022-01-28 17:20:50|81.33|79.33|81.06|79.06|81.33|79.33|81.06|79.06|0
1643390460000|2022-01-28 17:21:00|80.83|78.83|80.51|78.51|81.06|79.06|80.51|78.51|0
1643390470000|2022-01-28 17:21:10|80.42|78.42|80.06|78.06|80.42|78.42|80.06|78.06|0
1643390480000|2022-01-28 17:21:20|80.42|78.42|80.56|78.56|80.69|78.69|80.42|78.42|0
1643390490000|2022-01-28 17:21:30|80.42|78.42|80.42|78.42|80.56|78.56|80.42|78.42|0
1643390500000|2022-01-28 17:21:40|80.65|78.65|80.6|78.6|80.65|78.65|80.51|78.51|0
1643390510000|2022-01-28 17:21:50|80.42|78.42|80.15|78.15|80.42|78.42|80.15|78.15|0
1643390520000|2022-01-28 17:22:00|80.24|78.24|79.74|77.74|80.24|78.24|79.7|77.7|0
1643390530000|2022-01-28 17:22:10|79.79|77.79|79.97|77.97|80.24|78.24|79.79|77.79|0
1643390540000|2022-01-28 17:22:20|79.88|77.88|79.61|77.61|80.06|78.06|79.61|77.61|0
1643390550000|2022-01-28 17:22:30|79.65|77.65|79.34|77.34|79.65|77.65|79.34|77.34|0
1643390560000|2022-01-28 17:22:40|79.02|77.02|79.2|77.2|79.25|77.25|79.02|77.02|0
1643390570000|2022-01-28 17:22:50|79.11|77.11|78.75|76.75|79.11|77.11|78.75|76.75|0
1643390580000|2022-01-28 17:23:00|78.71|76.71|79.16|77.16|79.16|77.16|78.71|76.71|0
1643390590000|2022-01-28 17:23:10|79.25|77.25|78.84|76.84|79.25|77.25|78.84|76.84|0
1643390600000|2022-01-28 17:23:20|79.25|77.25|79.16|77.16|79.25|77.25|79.07|77.07|0
1643390610000|2022-01-28 17:23:30|79.2|77.2|79.25|77.25|79.25|77.25|79.11|77.11|0
1643390620000|2022-01-28 17:23:40|79.47|77.47|79.79|77.79|79.79|77.79|79.47|77.47|0
1643390630000|2022-01-28 17:23:50|79.7|77.7|79.83|77.83|79.83|77.83|79.65|77.65|0
1643390640000|2022-01-28 17:24:00|79.61|77.61|79.47|77.47|79.61|77.61|79.47|77.47|0
1643390650000|2022-01-28 17:24:10|79.38|77.38|79.2|77.2|79.38|77.38|79.2|77.2|0
1643390660000|2022-01-28 17:24:20|78.98|76.98|78.44|76.44|78.98|76.98|78.39|76.39|0
1643390670000|2022-01-28 17:24:30|79.07|77.07|79.16|77.16|79.25|77.25|79.07|77.07|0
1643390680000|2022-01-28 17:24:40|79.25|77.25|79.24|77.24|79.25|77.25|79.24|77.24|0
1643390690000|2022-01-28 17:24:50|79.51|77.51|78.83|76.83|79.51|77.51|78.65|76.65|0
1643390700000|2022-01-28 17:25:00|78.32|76.32|77.87|75.87|78.32|76.32|77.87|75.87|0
1643390710000|2022-01-28 17:25:10|77.74|75.74|77.38|75.38|77.78|75.78|77.38|75.38|0
1643390720000|2022-01-28 17:25:20|77.2|75.2|77.25|75.25|77.69|75.69|77.2|75.2|0
1643390730000|2022-01-28 17:25:30|77.34|75.34|76.72|74.72|77.34|75.34|76.72|74.72|0
1643390740000|2022-01-28 17:25:40|76.28|74.28|76.89|74.89|76.89|74.89|76.28|74.28|0
1643390750000|2022-01-28 17:25:50|76.81|74.81|76.41|74.41|76.81|74.81|76.41|74.41|0
1643390760000|2022-01-28 17:26:00|76.45|74.45|76.49|74.49|76.54|74.54|76.36|74.36|0
1643390770000|2022-01-28 17:26:10|76.45|74.45|76.32|74.32|76.54|74.54|76.32|74.32|0
1643390780000|2022-01-28 17:26:20|76.23|74.23|76.19|74.19|76.45|74.45|76.19|74.19|0
1643390790000|2022-01-28 17:26:30|76.28|74.28|76.23|74.23|76.28|74.28|76.19|74.19|0
1643390800000|2022-01-28 17:26:40|76.41|74.41|76.41|74.41|76.45|74.45|76.41|74.41|0
1643390810000|2022-01-28 17:26:50|76.54|74.54|76.85|74.85|76.85|74.85|76.54|74.54|0
1643390820000|2022-01-28 17:27:00|76.72|74.72|77.43|75.43|77.43|75.43|76.72|74.72|0
1643390830000|2022-01-28 17:27:10|77.51|75.51|77.6|75.6|77.87|75.87|77.51|75.51|0
1643390840000|2022-01-28 17:27:20|77.69|75.69|77.78|75.78|77.96|75.96|77.69|75.69|0
1643390850000|2022-01-28 17:27:30|78.14|76.14|77.82|75.82|78.14|76.14|77.82|75.82|0
1643390860000|2022-01-28 17:27:40|77.73|75.73|77.69|75.69|77.73|75.73|77.47|75.47|0
1643390870000|2022-01-28 17:27:50|77.56|75.56|77.2|75.2|77.56|75.56|76.98|74.98|0
1643390880000|2022-01-28 17:28:00|77.25|75.25|77.11|75.11|77.25|75.25|77.11|75.11|0
1643390890000|2022-01-28 17:28:10|76.63|74.63|76.54|74.54|76.76|74.76|76.54|74.54|0
1643390900000|2022-01-28 17:28:20|76.4|74.4|76.27|74.27|76.58|74.58|76.27|74.27|0
1643390910000|2022-01-28 17:28:30|76.19|74.19|75.83|73.83|76.19|74.19|75.83|73.83|0
1643390920000|2022-01-28 17:28:40|75.66|73.66|76.54|74.54|76.54|74.54|75.66|73.66|0
1643390930000|2022-01-28 17:28:50|76.27|74.27|76.71|74.71|76.71|74.71|76.27|74.27|0
1643390940000|2022-01-28 17:29:00|76.63|74.63|76.63|74.63|76.63|74.63|76.45|74.45|0
1643390950000|2022-01-28 17:29:10|76.76|74.76|76.8|74.8|76.84|74.84|76.67|74.67|0
1643390960000|2022-01-28 17:29:20|76.45|74.45|76.54|74.54|76.54|74.54|76.36|74.36|0
1643390970000|2022-01-28 17:29:30|76.71|74.71|76.98|74.98|76.98|74.98|76.54|74.54|0
1643390980000|2022-01-28 17:29:40|77.07|75.07|76.98|74.98|77.07|75.07|76.84|74.84|0
1643390990000|2022-01-28 17:29:50|76.89|74.89|76.89|74.89|77.07|75.07|76.89|74.89|0
1643391000000|2022-01-28 17:30:00|76.4|74.4|76.27|74.27|76.67|74.67|76.27|74.27|0
1643391010000|2022-01-28 17:30:10|76.36|74.36|76.54|74.54|76.54|74.54|76.05|74.05|0
1643391020000|2022-01-28 17:30:20|76.4|74.4|77.07|75.07|77.16|75.16|76.4|74.4|0
1643391030000|2022-01-28 17:30:30|77.11|75.11|77.24|75.24|77.51|75.51|77.11|75.11|0
1643391040000|2022-01-28 17:30:40|77.16|75.16|76.8|74.8|77.16|75.16|76.8|74.8|0
1643391050000|2022-01-28 17:30:50|76.71|74.71|76.45|74.45|76.71|74.71|76.45|74.45|0
1643391060000|2022-01-28 17:31:00|76.36|74.36|76.89|74.89|76.89|74.89|76.36|74.36|0
1643391070000|2022-01-28 17:31:10|77.46|75.46|77.11|75.11|77.46|75.46|77.11|75.11|0
1643391080000|2022-01-28 17:31:20|76.8|74.8|77.24|75.24|77.24|75.24|76.8|74.8|0
1643391090000|2022-01-28 17:31:30|76.89|74.89|76.71|74.71|76.89|74.89|76.27|74.27|0
1643391100000|2022-01-28 17:31:40|76.58|74.58|76.67|74.67|76.67|74.67|76.4|74.4|0
1643391110000|2022-01-28 17:31:50|76.71|74.71|76.75|74.75|76.75|74.75|76.71|74.71|0
1643391120000|2022-01-28 17:32:00|76.71|74.71|76.8|74.8|76.8|74.8|76.14|74.14|0
1643391130000|2022-01-28 17:32:10|76.62|74.62|76.62|74.62|76.62|74.62|76.45|74.45|0
1643391140000|2022-01-28 17:32:20|76.67|74.67|77.07|75.07|77.07|75.07|76.67|74.67|0
1643391150000|2022-01-28 17:32:30|76.98|74.98|76.93|74.93|77.07|75.07|76.89|74.89|0
1643391160000|2022-01-28 17:32:40|76.84|74.84|76.36|74.36|76.89|74.89|76.36|74.36|0
1643391170000|2022-01-28 17:32:50|76.22|74.22|76.36|74.36|76.36|74.36|76.18|74.18|0
1643391180000|2022-01-28 17:33:00|76.18|74.18|75.78|73.78|76.18|74.18|75.74|73.74|0
1643391190000|2022-01-28 17:33:10|75.66|73.66|75.92|73.92|76.14|74.14|75.57|73.57|0
1643391200000|2022-01-28 17:33:20|76.18|74.18|76.09|74.09|76.18|74.18|76.01|74.01|0
1643391210000|2022-01-28 17:33:30|76.53|74.53|76.93|74.93|76.98|74.98|76.53|74.53|0
1643391220000|2022-01-28 17:33:40|76.98|74.98|76.98|74.98|76.98|74.98|76.89|74.89|0
1643391230000|2022-01-28 17:33:50|76.71|74.71|76.98|74.98|76.98|74.98|76.71|74.71|0
1643391240000|2022-01-28 17:34:00|76.66|74.66|76.45|74.45|76.71|74.71|76.45|74.45|0
1643391250000|2022-01-28 17:34:10|76.36|74.36|76.31|74.31|76.36|74.36|76.18|74.18|0
1643391260000|2022-01-28 17:34:20|76.44|74.44|76.62|74.62|76.62|74.62|76.18|74.18|0
1643391270000|2022-01-28 17:34:30|76.53|74.53|76.4|74.4|76.53|74.53|76.31|74.31|0
1643391280000|2022-01-28 17:34:40|76.31|74.31|73.87|71.87|76.31|74.31|73.79|71.79|0
1643391290000|2022-01-28 17:34:50|73.61|71.61|73.74|71.74|73.74|71.74|73.61|71.61|0
1643391300000|2022-01-28 17:35:00|74.18|72.18|75.01|73.01|75.05|73.05|74.18|72.18|0
1643391310000|2022-01-28 17:35:10|74.88|72.88|74.36|72.36|74.88|72.88|74.36|72.36|0
1643391320000|2022-01-28 17:35:20|74.53|72.53|74.27|72.27|74.53|72.53|74.27|72.27|0
1643391330000|2022-01-28 17:35:30|74.09|72.09|74.09|72.09|74.09|72.09|74.09|72.09|0
1643391340000|2022-01-28 17:35:40|73.92|71.92|73.83|71.83|73.92|71.92|73.83|71.83|0
1643391350000|2022-01-28 17:35:50|73.75|71.75|73.4|71.4|73.75|71.75|73.4|71.4|0
1643391360000|2022-01-28 17:36:00|73.36|71.36|73.75|71.75|73.75|71.75|73.36|71.36|0
1643391370000|2022-01-28 17:36:10|73.83|71.83|74.35|72.35|74.4|72.4|73.83|71.83|0
1643391380000|2022-01-28 17:36:20|73.87|71.87|73.79|71.79|73.87|71.87|73.66|71.66|0
1643391390000|2022-01-28 17:36:30|74.01|72.01|73.75|71.75|74.18|72.18|73.75|71.75|0
1643391400000|2022-01-28 17:36:40|73.79|71.79|73.53|71.53|73.79|71.79|73.53|71.53|0
1643391410000|2022-01-28 17:36:50|73.66|71.66|74.18|72.18|74.18|72.18|73.66|71.66|0
1643391420000|2022-01-28 17:37:00|74.09|72.09|74.44|72.44|74.44|72.44|74.01|72.01|0
1643391430000|2022-01-28 17:37:10|74.96|72.96|74.7|72.7|74.96|72.96|74.7|72.7|0
1643391440000|2022-01-28 17:37:20|74.88|72.88|75.05|73.05|75.05|73.05|74.79|72.79|0
1643391450000|2022-01-28 17:37:30|74.92|72.92|75.8|73.8|75.8|73.8|74.92|72.92|0
1643391460000|2022-01-28 17:37:40|75.89|73.89|76.06|74.06|76.11|74.11|75.89|73.89|0
1643391470000|2022-01-28 17:37:50|76.2|74.2|76.86|74.86|76.86|74.86|76.2|74.2|0
1643391480000|2022-01-28 17:38:00|76.37|74.37|75.89|73.89|76.37|74.37|75.84|73.84|0
1643391490000|2022-01-28 17:38:10|75.75|73.75|76.02|74.02|76.02|74.02|75.67|73.67|0
1643391500000|2022-01-28 17:38:20|75.89|73.89|75.49|73.49|75.97|73.97|75.49|73.49|0
1643391510000|2022-01-28 17:38:30|75.4|73.4|75.49|73.49|75.49|73.49|75.14|73.14|0
1643391520000|2022-01-28 17:38:40|75.62|73.62|75.53|73.53|75.62|73.62|75.44|73.44|0
1643391530000|2022-01-28 17:38:50|75.31|73.31|75.09|73.09|75.31|73.31|75.09|73.09|0
1643391540000|2022-01-28 17:39:00|75.14|73.14|75.44|73.44|75.44|73.44|75.14|73.14|0
1643391550000|2022-01-28 17:39:10|74.83|72.83|74.61|72.61|74.88|72.88|74.61|72.61|0
1643391560000|2022-01-28 17:39:20|74.53|72.53|74.48|72.48|74.53|72.53|74.44|72.44|0
1643391570000|2022-01-28 17:39:30|74.53|72.53|74.53|72.53|74.53|72.53|74.39|72.39|0
1643391580000|2022-01-28 17:39:40|74.65|72.65|74.57|72.57|74.65|72.65|74.53|72.53|0
1643391590000|2022-01-28 17:39:50|74.44|72.44|74.05|72.05|74.44|72.44|74.05|72.05|0
1643391600000|2022-01-28 17:40:00|73.92|71.92|74.04|72.04|74.18|72.18|73.92|71.92|0
1643391610000|2022-01-28 17:40:10|74.44|72.44|74.7|72.7|74.7|72.7|74.44|72.44|0
1643391620000|2022-01-28 17:40:20|73.87|71.87|74.09|72.09|74.09|72.09|73.78|71.78|0
1643391630000|2022-01-28 17:40:30|74.04|72.04|74.48|72.48|74.48|72.48|74.04|72.04|0
1643391640000|2022-01-28 17:40:40|74.44|72.44|75.05|73.05|75.05|73.05|74.44|72.44|0
1643391650000|2022-01-28 17:40:50|74.96|72.96|75.05|73.05|75.05|73.05|74.87|72.87|0
1643391660000|2022-01-28 17:41:00|74.79|72.79|74.61|72.61|74.92|72.92|74.61|72.61|0
1643391670000|2022-01-28 17:41:10|74.44|72.44|74.87|72.87|74.87|72.87|74.35|72.35|0
1643391680000|2022-01-28 17:41:20|74.7|72.7|74.96|72.96|74.96|72.96|74.7|72.7|0
1643391690000|2022-01-28 17:41:30|74.87|72.87|74.61|72.61|74.87|72.87|74.61|72.61|0
1643391700000|2022-01-28 17:41:40|74.74|72.74|74.57|72.57|74.74|72.74|74.52|72.52|0
1643391710000|2022-01-28 17:41:50|74.52|72.52|74.44|72.44|74.79|72.79|74.44|72.44|0
1643391720000|2022-01-28 17:42:00|74.57|72.57|74.79|72.79|74.79|72.79|74.57|72.57|0
1643391730000|2022-01-28 17:42:10|74.35|72.35|74.13|72.13|74.35|72.35|74.09|72.09|0
1643391740000|2022-01-28 17:42:20|74.26|72.26|74.61|72.61|74.61|72.61|74.26|72.26|0
1643391750000|2022-01-28 17:42:30|74.57|72.57|75.4|73.4|75.4|73.4|74.57|72.57|0
1643391760000|2022-01-28 17:42:40|75.14|73.14|74.74|72.74|75.14|73.14|74.44|72.44|0
1643391770000|2022-01-28 17:42:50|74.56|72.56|75.05|73.05|75.05|73.05|74.56|72.56|0
1643391780000|2022-01-28 17:43:00|74.91|72.91|75.31|73.31|75.35|73.35|74.91|72.91|0
1643391790000|2022-01-28 17:43:10|75|73|75.18|73.18|75.18|73.18|75|73|0
1643391800000|2022-01-28 17:43:20|75.49|73.49|75.57|73.57|75.57|73.57|75.4|73.4|0
1643391810000|2022-01-28 17:43:30|75.49|73.49|75.79|73.79|75.79|73.79|75.49|73.49|0
1643391820000|2022-01-28 17:43:40|75.53|73.53|75.49|73.49|75.62|73.62|75.44|73.44|0
1643391830000|2022-01-28 17:43:50|75.66|73.66|75.88|73.88|75.88|73.88|75.66|73.66|0
1643391840000|2022-01-28 17:44:00|75.66|73.66|75.84|73.84|75.84|73.84|75.62|73.62|0
1643391850000|2022-01-28 17:44:10|75.93|73.93|75.18|73.18|75.93|73.93|75.18|73.18|0
1643391860000|2022-01-28 17:44:20|74.78|72.78|75|73|75.31|73.31|74.78|72.78|0
1643391870000|2022-01-28 17:44:30|75.05|73.05|75.31|73.31|75.31|73.31|75.05|73.05|0
1643391880000|2022-01-28 17:44:40|75.13|73.13|75.84|73.84|75.84|73.84|75.13|73.13|0
1643391890000|2022-01-28 17:44:50|75.97|73.97|76.32|74.32|76.32|74.32|75.97|73.97|0
1643391900000|2022-01-28 17:45:00|76.5|74.5|76.59|74.59|76.63|74.63|76.46|74.46|0
1643391910000|2022-01-28 17:45:10|77.08|75.08|76.63|74.63|77.17|75.17|76.63|74.63|0
1643391920000|2022-01-28 17:45:20|76.72|74.72|76.63|74.63|76.72|74.72|76.63|74.63|0
1643391930000|2022-01-28 17:45:30|76.46|74.46|75.84|73.84|76.46|74.46|75.84|73.84|0
1643391940000|2022-01-28 17:45:40|75.92|73.92|75.66|73.66|75.92|73.92|75.57|73.57|0
1643391950000|2022-01-28 17:45:50|76.06|74.06|75.92|73.92|76.06|74.06|75.92|73.92|0
1643391960000|2022-01-28 17:46:00|75.75|73.75|74.96|72.96|75.75|73.75|74.96|72.96|0
1643391970000|2022-01-28 17:46:10|75.04|73.04|75.22|73.22|75.31|73.31|75.04|73.04|0
1643391980000|2022-01-28 17:46:20|75.04|73.04|74.96|72.96|75.04|73.04|74.87|72.87|0
1643391990000|2022-01-28 17:46:30|74.78|72.78|74.87|72.87|74.91|72.91|74.78|72.78|0
1643392000000|2022-01-28 17:46:40|74.74|72.74|74.78|72.78|74.78|72.78|74.74|72.74|0
1643392010000|2022-01-28 17:46:50|75.04|73.04|75.26|73.26|75.26|73.26|74.96|72.96|0
1643392020000|2022-01-28 17:47:00|75.31|73.31|75.31|73.31|75.31|73.31|75.17|73.17|0
1643392030000|2022-01-28 17:47:10|75.39|73.39|74.87|72.87|75.39|73.39|74.78|72.78|0
1643392040000|2022-01-28 17:47:20|75.04|73.04|74.69|72.69|75.04|73.04|74.69|72.69|0
1643392050000|2022-01-28 17:47:30|74.52|72.52|74.74|72.74|74.91|72.91|74.52|72.52|0
1643392060000|2022-01-28 17:47:40|74.96|72.96|74.96|72.96|74.96|72.96|74.87|72.87|0
1643392070000|2022-01-28 17:47:50|74.87|72.87|74.34|72.34|74.87|72.87|74.34|72.34|0
1643392080000|2022-01-28 17:48:00|74.43|72.43|73.39|71.39|74.47|72.47|73.39|71.39|0
1643392090000|2022-01-28 17:48:10|73.3|71.3|73.56|71.56|73.56|71.56|73.3|71.3|0
1643392100000|2022-01-28 17:48:20|73.65|71.65|74.08|72.08|74.08|72.08|73.56|71.56|0
1643392110000|2022-01-28 17:48:30|74.3|72.3|74.12|72.12|74.47|72.47|74.12|72.12|0
1643392120000|2022-01-28 17:48:40|73.91|71.91|73.65|71.65|73.91|71.91|73.65|71.65|0
1643392130000|2022-01-28 17:48:50|73.74|71.74|74.43|72.43|74.43|72.43|73.74|71.74|0
1643392140000|2022-01-28 17:49:00|74.34|72.34|74.52|72.52|74.52|72.52|74.34|72.34|0
1643392150000|2022-01-28 17:49:10|74.56|72.56|75.04|73.04|75.04|73.04|74.56|72.56|0
1643392160000|2022-01-28 17:49:20|75.13|73.13|74.69|72.69|75.13|73.13|74.69|72.69|0
1643392170000|2022-01-28 17:49:30|75.04|73.04|74.87|72.87|75.04|73.04|74.87|72.87|0
1643392180000|2022-01-28 17:49:40|74.95|72.95|75.04|73.04|75.17|73.17|74.95|72.95|0
1643392190000|2022-01-28 17:49:50|74.78|72.78|74.43|72.43|74.78|72.78|74.34|72.34|0
1643392200000|2022-01-28 17:50:00|74.34|72.34|74.12|72.12|74.43|72.43|74.12|72.12|0
1643392210000|2022-01-28 17:50:10|73.91|71.91|73.26|71.26|73.91|71.91|73.26|71.26|0
1643392220000|2022-01-28 17:50:20|72.79|70.79|71.85|69.85|72.83|70.83|71.85|69.85|0
1643392230000|2022-01-28 17:50:30|72.19|70.19|71.85|69.85|72.27|70.27|71.85|69.85|0
1643392240000|2022-01-28 17:50:40|72.02|70.02|72.19|70.19|72.19|70.19|72.02|70.02|0
1643392250000|2022-01-28 17:50:50|72.44|70.44|72.44|70.44|72.44|70.44|72.4|70.4|0
1643392260000|2022-01-28 17:51:00|72.53|70.53|72.96|70.96|72.96|70.96|72.53|70.53|0
1643392270000|2022-01-28 17:51:10|72.87|70.87|73.04|71.04|73.04|71.04|72.87|70.87|0
1643392280000|2022-01-28 17:51:20|73.22|71.22|72.66|70.66|73.22|71.22|72.66|70.66|0
1643392290000|2022-01-28 17:51:30|72.74|70.74|72.66|70.66|72.74|70.74|72.66|70.66|0
1643392300000|2022-01-28 17:51:40|72.74|70.74|72.36|70.36|72.74|70.74|72.36|70.36|0
1643392310000|2022-01-28 17:51:50|72.61|70.61|73.13|71.13|73.13|71.13|72.53|70.53|0
1643392320000|2022-01-28 17:52:00|72.61|70.61|72.87|70.87|72.87|70.87|72.53|70.53|0
1643392330000|2022-01-28 17:52:10|72.96|70.96|72.78|70.78|72.96|70.96|72.78|70.78|0
1643392340000|2022-01-28 17:52:20|72.44|70.44|72.44|70.44|72.57|70.57|72.44|70.44|0
1643392350000|2022-01-28 17:52:30|72.53|70.53|70.96|68.96|72.53|70.53|70.96|68.96|0
1643392360000|2022-01-28 17:52:40|70.79|68.79|70.66|68.66|70.79|68.79|70.37|68.37|0
1643392370000|2022-01-28 17:52:50|70.5|68.5|70.37|68.37|70.54|68.54|70.37|68.37|0
1643392380000|2022-01-28 17:53:00|70.54|68.54|70.71|68.71|70.79|68.79|70.54|68.54|0
1643392390000|2022-01-28 17:53:10|70.62|68.62|70.54|68.54|70.62|68.62|70.37|68.37|0
1643392400000|2022-01-28 17:53:20|70.45|68.45|70.37|68.37|70.54|68.54|70.37|68.37|0
1643392410000|2022-01-28 17:53:30|70.29|68.29|70.29|68.29|70.37|68.37|70.29|68.29|0
1643392420000|2022-01-28 17:53:40|70.45|68.45|70.29|68.29|70.45|68.45|70.29|68.29|0
1643392430000|2022-01-28 17:53:50|70.33|68.33|69.36|67.36|70.33|68.33|69.36|67.36|0
1643392440000|2022-01-28 17:54:00|69.61|67.61|70.07|68.07|70.07|68.07|69.61|67.61|0
1643392450000|2022-01-28 17:54:10|69.95|67.95|70.03|68.03|70.03|68.03|69.95|67.95|0
1643392460000|2022-01-28 17:54:20|70.12|68.12|70.2|68.2|70.24|68.24|70.07|68.07|0
1643392470000|2022-01-28 17:54:30|70.07|68.07|70.71|68.71|70.71|68.71|70.07|68.07|0
1643392480000|2022-01-28 17:54:40|70.54|68.54|70.28|68.28|70.79|68.79|70.28|68.28|0
1643392490000|2022-01-28 17:54:50|70.33|68.33|70.2|68.2|70.33|68.33|69.95|67.95|0
1643392500000|2022-01-28 17:55:00|70.12|68.12|69.86|67.86|70.41|68.41|69.86|67.86|0
1643392510000|2022-01-28 17:55:10|69.95|67.95|70.41|68.41|70.71|68.71|69.95|67.95|0
1643392520000|2022-01-28 17:55:20|70.62|68.62|70.54|68.54|70.62|68.62|70.49|68.49|0
1643392530000|2022-01-28 17:55:30|70.71|68.71|70.54|68.54|70.71|68.71|70.54|68.54|0
1643392540000|2022-01-28 17:55:40|70.45|68.45|70.88|68.88|70.88|68.88|70.45|68.45|0
1643392550000|2022-01-28 17:55:50|70.71|68.71|70.79|68.79|70.79|68.79|70.71|68.71|0
1643392560000|2022-01-28 17:56:00|71|69|70.88|68.88|71|69|70.88|68.88|0
1643392570000|2022-01-28 17:56:10|70.79|68.79|72.95|70.95|72.95|70.95|70.54|68.54|0
1643392580000|2022-01-28 17:56:20|72.78|70.78|72.87|70.87|72.87|70.87|72.78|70.78|0
1643392590000|2022-01-28 17:56:30|72.95|70.95|73.47|71.47|73.55|71.55|72.95|70.95|0
1643392600000|2022-01-28 17:56:40|73.85|71.85|73.42|71.42|73.85|71.85|73.42|71.42|0
1643392610000|2022-01-28 17:56:50|73.21|71.21|73.3|71.3|73.3|71.3|73.17|71.17|0
1643392620000|2022-01-28 17:57:00|73.13|71.13|72.95|70.95|73.13|71.13|72.53|70.53|0
1643392630000|2022-01-28 17:57:10|72.78|70.78|73.38|71.38|73.38|71.38|72.78|70.78|0
1643392640000|2022-01-28 17:57:20|73.25|71.25|73.55|71.55|73.55|71.55|73.25|71.25|0
1643392650000|2022-01-28 17:57:30|73.38|71.38|73.55|71.55|73.64|71.64|73.3|71.3|0
1643392660000|2022-01-28 17:57:40|73.51|71.51|73.38|71.38|73.51|71.51|73.38|71.38|0
1643392670000|2022-01-28 17:57:50|73.47|71.47|74.54|72.54|74.54|72.54|73.38|71.38|0
1643392680000|2022-01-28 17:58:00|74.07|72.07|74.33|72.33|74.33|72.33|74.07|72.07|0
1643392690000|2022-01-28 17:58:10|74.24|72.24|74.46|72.46|74.46|72.46|74.16|72.16|0
1643392700000|2022-01-28 17:58:20|74.33|72.33|74.07|72.07|74.33|72.33|73.94|71.94|0
1643392710000|2022-01-28 17:58:30|73.81|71.81|73.77|71.77|73.94|71.94|73.77|71.77|0
1643392720000|2022-01-28 17:58:40|73.9|71.9|73.72|71.72|73.9|71.9|73.72|71.72|0
1643392730000|2022-01-28 17:58:50|73.77|71.77|73.72|71.72|73.77|71.77|73.64|71.64|0
1643392740000|2022-01-28 17:59:00|73.64|71.64|73.55|71.55|73.64|71.64|73.42|71.42|0
1643392750000|2022-01-28 17:59:10|73.72|71.72|73.47|71.47|73.77|71.77|73.47|71.47|0
1643392760000|2022-01-28 17:59:20|73.85|71.85|73.98|71.98|74.16|72.16|73.85|71.85|0
1643392770000|2022-01-28 17:59:30|73.55|71.55|72.74|70.74|73.55|71.55|72.74|70.74|0
1643392780000|2022-01-28 17:59:40|72.7|70.7|72.91|70.91|72.91|70.91|72.53|70.53|0
1643392790000|2022-01-28 17:59:50|72.7|70.7|72.82|70.82|72.91|70.91|72.7|70.7|0
1643392800000|2022-01-28 18:00:00|72.78|70.78|72.95|70.95|72.95|70.95|72.57|70.57|0
1643392810000|2022-01-28 18:00:10|73.04|71.04|73.08|71.08|73.08|71.08|72.95|70.95|0
1643392820000|2022-01-28 18:00:20|73.16|71.16|73.55|71.55|73.72|71.72|73.16|71.16|0
1643392830000|2022-01-28 18:00:30|73.47|71.47|73.64|71.64|73.72|71.72|73.42|71.42|0
1643392840000|2022-01-28 18:00:40|73.55|71.55|73.55|71.55|73.59|71.59|73.55|71.55|0
1643392850000|2022-01-28 18:00:50|73.42|71.42|73.12|71.12|73.42|71.42|72.87|70.87|0
1643392860000|2022-01-28 18:01:00|73.64|71.64|73.55|71.55|73.76|71.76|73.55|71.55|0
1643392870000|2022-01-28 18:01:10|73.46|71.46|73.46|71.46|73.64|71.64|73.38|71.38|0
1643392880000|2022-01-28 18:01:20|73.29|71.29|73.38|71.38|73.72|71.72|73.29|71.29|0
1643392890000|2022-01-28 18:01:30|73.42|71.42|73.64|71.64|73.64|71.64|73.38|71.38|0
1643392900000|2022-01-28 18:01:40|73.72|71.72|73.64|71.64|73.72|71.72|73.55|71.55|0
1643392910000|2022-01-28 18:01:50|73.85|71.85|73.85|71.85|73.85|71.85|73.85|71.85|0
1643392920000|2022-01-28 18:02:00|73.81|71.81|74.11|72.11|74.11|72.11|73.81|71.81|0
1643392930000|2022-01-28 18:02:10|74.24|72.24|74.33|72.33|74.54|72.54|74.24|72.24|0
1643392940000|2022-01-28 18:02:20|74.37|72.37|74.28|72.28|74.37|72.37|74.28|72.28|0
1643392950000|2022-01-28 18:02:30|74.41|72.41|74.33|72.33|74.5|72.5|74.33|72.33|0
1643392960000|2022-01-28 18:02:40|74.59|72.59|75.54|73.54|75.63|73.63|74.59|72.59|0
1643392970000|2022-01-28 18:02:50|75.81|73.81|76.42|74.42|76.69|74.69|75.81|73.81|0
1643392980000|2022-01-28 18:03:00|76.38|74.38|75.9|73.9|76.38|74.38|75.9|73.9|0
1643392990000|2022-01-28 18:03:10|75.63|73.63|75.24|73.24|75.63|73.63|75.24|73.24|0
1643393000000|2022-01-28 18:03:20|75.28|73.28|75.37|73.37|75.37|73.37|75.28|73.28|0
1643393010000|2022-01-28 18:03:30|75.63|73.63|75.59|73.59|75.63|73.63|75.54|73.54|0
1643393020000|2022-01-28 18:03:40|75.02|73.02|74.85|72.85|75.11|73.11|74.85|72.85|0
1643393030000|2022-01-28 18:03:50|74.93|72.93|75.02|73.02|75.11|73.11|74.93|72.93|0
1643393040000|2022-01-28 18:04:00|75.19|73.19|75.59|73.59|75.59|73.59|75.11|73.11|0
1643393050000|2022-01-28 18:04:10|75.46|73.46|75.41|73.41|75.59|73.59|75.37|73.37|0
1643393060000|2022-01-28 18:04:20|75.54|73.54|74.8|72.8|75.54|73.54|74.8|72.8|0
1643393070000|2022-01-28 18:04:30|75.11|73.11|74.93|72.93|75.11|73.11|74.93|72.93|0
1643393080000|2022-01-28 18:04:40|74.84|72.84|75.11|73.11|75.11|73.11|74.84|72.84|0
1643393090000|2022-01-28 18:04:50|75.24|73.24|75.37|73.37|75.5|73.5|75.24|73.24|0
1643393100000|2022-01-28 18:05:00|74.67|72.67|74.97|72.97|74.97|72.97|74.67|72.67|0
1643393110000|2022-01-28 18:05:10|75.28|73.28|75.19|73.19|75.28|73.28|75.19|73.19|0
1643393120000|2022-01-28 18:05:20|75.72|73.72|75.89|73.89|76.07|74.07|75.72|73.72|0
1643393130000|2022-01-28 18:05:30|75.98|73.98|76.07|74.07|76.07|74.07|75.85|73.85|0
1643393140000|2022-01-28 18:05:40|76.25|74.25|76.2|74.2|76.25|74.25|75.98|73.98|0
1643393150000|2022-01-28 18:05:50|76.07|74.07|76.2|74.2|76.33|74.33|76.07|74.07|0
1643393160000|2022-01-28 18:06:00|76.07|74.07|76.11|74.11|76.11|74.11|75.98|73.98|0
1643393170000|2022-01-28 18:06:10|75.98|73.98|75.8|73.8|75.98|73.98|75.8|73.8|0
1643393180000|2022-01-28 18:06:20|75.89|73.89|76.55|74.55|76.55|74.55|75.8|73.8|0
1643393190000|2022-01-28 18:06:30|76.6|74.6|77.26|75.26|77.26|75.26|76.6|74.6|0
1643393200000|2022-01-28 18:06:40|77.13|75.13|76.64|74.64|77.13|75.13|76.64|74.64|0
1643393210000|2022-01-28 18:06:50|76.6|74.6|76.69|74.69|76.69|74.69|76.55|74.55|0
1643393220000|2022-01-28 18:07:00|76.55|74.55|76.77|74.77|76.86|74.86|76.55|74.55|0
1643393230000|2022-01-28 18:07:10|76.86|74.86|76.82|74.82|76.86|74.86|76.77|74.77|0
1643393240000|2022-01-28 18:07:20|76.51|74.51|76.42|74.42|76.51|74.51|76.42|74.42|0
1643393250000|2022-01-28 18:07:30|76.29|74.29|77.04|75.04|77.04|75.04|76.29|74.29|0
1643393260000|2022-01-28 18:07:40|76.86|74.86|77.75|75.75|77.75|75.75|76.86|74.86|0
1643393270000|2022-01-28 18:07:50|77.57|75.57|77.39|75.39|77.62|75.62|77.35|75.35|0
1643393280000|2022-01-28 18:08:00|77.53|75.53|77.79|75.79|77.79|75.79|77.53|75.53|0
1643393290000|2022-01-28 18:08:10|77.57|75.57|77.53|75.53|77.7|75.7|77.53|75.53|0
1643393300000|2022-01-28 18:08:20|77.75|75.75|77.93|75.93|77.93|75.93|77.7|75.7|0
1643393310000|2022-01-28 18:08:30|77.84|75.84|77.79|75.79|77.88|75.88|77.79|75.79|0
1643393320000|2022-01-28 18:08:40|77.75|75.75|77.75|75.75|78.11|76.11|77.75|75.75|0
1643393330000|2022-01-28 18:08:50|77.79|75.79|77.84|75.84|77.84|75.84|77.79|75.79|0
1643393340000|2022-01-28 18:09:00|77.93|75.93|77.48|75.48|77.93|75.93|77.48|75.48|0
1643393350000|2022-01-28 18:09:10|77.57|75.57|77.53|75.53|77.57|75.57|77.3|75.3|0
1643393360000|2022-01-28 18:09:20|77.57|75.57|77.7|75.7|77.7|75.7|77.57|75.57|0
1643393370000|2022-01-28 18:09:30|77.75|75.75|79.1|77.1|79.1|77.1|77.75|75.75|0
1643393380000|2022-01-28 18:09:40|79.37|77.37|79.28|77.28|79.37|77.37|79.28|77.28|0
1643393390000|2022-01-28 18:09:50|79.19|77.19|78.96|76.96|79.19|77.19|78.96|76.96|0
1643393400000|2022-01-28 18:10:00|78.92|76.92|78.56|76.56|78.92|76.92|78.56|76.56|0
1643393410000|2022-01-28 18:10:10|78.51|76.51|78.65|76.65|78.65|76.65|78.24|76.24|0
1643393420000|2022-01-28 18:10:20|79.05|77.05|79.01|77.01|79.1|77.1|78.96|76.96|0
1643393430000|2022-01-28 18:10:30|79.05|77.05|78.29|76.29|79.05|77.05|78.29|76.29|0
1643393440000|2022-01-28 18:10:40|78.56|76.56|78.47|76.47|78.74|76.74|78.47|76.47|0
1643393450000|2022-01-28 18:10:50|78.74|76.74|78.74|76.74|78.92|76.92|78.74|76.74|0
1643393460000|2022-01-28 18:11:00|78.69|76.69|78.47|76.47|78.69|76.69|78.47|76.47|0
1643393470000|2022-01-28 18:11:10|78.56|76.56|78.83|76.83|78.83|76.83|78.56|76.56|0
1643393480000|2022-01-28 18:11:20|78.96|76.96|79.01|77.01|79.01|77.01|78.96|76.96|0
1643393490000|2022-01-28 18:11:30|78.96|76.96|79.46|77.46|79.64|77.64|78.96|76.96|0
1643393500000|2022-01-28 18:11:40|79.64|77.64|79.55|77.55|79.64|77.64|79.55|77.55|0
1643393510000|2022-01-28 18:11:50|79.46|77.46|79.05|77.05|79.46|77.46|79.05|77.05|0
1643393520000|2022-01-28 18:12:00|79.1|77.1|78.91|76.91|79.1|77.1|78.91|76.91|0
1643393530000|2022-01-28 18:12:10|78.82|76.82|78.73|76.73|78.91|76.91|78.73|76.73|0
1643393540000|2022-01-28 18:12:20|78.46|76.46|78.51|76.51|78.51|76.51|78.28|76.28|0
1643393550000|2022-01-28 18:12:30|78.55|76.55|78.73|76.73|78.73|76.73|78.55|76.55|0
1643393560000|2022-01-28 18:12:40|78.91|76.91|78.91|76.91|79.05|77.05|78.91|76.91|0
1643393570000|2022-01-28 18:12:50|78.96|76.96|79|77|79.09|77.09|78.87|76.87|0
1643393580000|2022-01-28 18:13:00|78.87|76.87|78.55|76.55|78.91|76.91|78.55|76.55|0
1643393590000|2022-01-28 18:13:10|78.51|76.51|78.55|76.55|78.55|76.55|78.51|76.51|0
1643393600000|2022-01-28 18:13:20|78.69|76.69|78.42|76.42|78.69|76.69|78.42|76.42|0
1643393610000|2022-01-28 18:13:30|78.73|76.73|78.64|76.64|78.73|76.73|78.51|76.51|0
1643393620000|2022-01-28 18:13:40|78.69|76.69|78.82|76.82|78.82|76.82|78.69|76.69|0
1643393630000|2022-01-28 18:13:50|78.73|76.73|78.6|76.6|78.73|76.73|78.6|76.6|0
1643393640000|2022-01-28 18:14:00|78.64|76.64|78.28|76.28|78.64|76.64|78.28|76.28|0
1643393650000|2022-01-28 18:14:10|78.6|76.6|78.64|76.64|78.73|76.73|78.6|76.6|0
1643393660000|2022-01-28 18:14:20|78.82|76.82|78.55|76.55|78.82|76.82|78.55|76.55|0
1643393670000|2022-01-28 18:14:30|78.6|76.6|78.73|76.73|78.82|76.82|78.6|76.6|0
1643393680000|2022-01-28 18:14:40|78.69|76.69|78.78|76.78|78.78|76.78|78.55|76.55|0
1643393690000|2022-01-28 18:14:50|78.6|76.6|78.78|76.78|78.78|76.78|78.6|76.6|0
1643393700000|2022-01-28 18:15:00|79|77|79|77|79|77|79|77|0
1643393710000|2022-01-28 18:15:10|79.09|77.09|79.18|77.18|79.18|77.18|79.09|77.09|0
1643393720000|2022-01-28 18:15:20|79.27|77.27|78.91|76.91|79.27|77.27|78.82|76.82|0
1643393730000|2022-01-28 18:15:30|79|77|79.09|77.09|79.32|77.32|79|77|0
1643393740000|2022-01-28 18:15:40|79.18|77.18|79.18|77.18|79.27|77.27|79.18|77.18|0
1643393750000|2022-01-28 18:15:50|78.77|76.77|78.59|76.59|78.77|76.77|78.37|76.37|0
1643393760000|2022-01-28 18:16:00|78.73|76.73|78.5|76.5|78.73|76.73|78.5|76.5|0
1643393770000|2022-01-28 18:16:10|78.19|76.19|77.39|75.39|78.19|76.19|77.39|75.39|0
1643393780000|2022-01-28 18:16:20|77.3|75.3|77.39|75.39|77.39|75.39|77.16|75.16|0
1643393790000|2022-01-28 18:16:30|77.48|75.48|77.74|75.74|77.74|75.74|77.48|75.48|0
1643393800000|2022-01-28 18:16:40|78.1|76.1|77.92|75.92|78.1|76.1|77.92|75.92|0
1643393810000|2022-01-28 18:16:50|77.88|75.88|77.92|75.92|78.1|76.1|77.88|75.88|0
1643393820000|2022-01-28 18:17:00|78.01|76.01|78.64|76.64|78.68|76.68|78.01|76.01|0
1643393830000|2022-01-28 18:17:10|78.46|76.46|78.5|76.5|78.5|76.5|78.32|76.32|0
1643393840000|2022-01-28 18:17:20|78.46|76.46|78.1|76.1|78.46|76.46|78.1|76.1|0
1643393850000|2022-01-28 18:17:30|78.05|76.05|77.74|75.74|78.05|76.05|77.7|75.7|0
1643393860000|2022-01-28 18:17:40|77.83|75.83|77.83|75.83|77.83|75.83|77.56|75.56|0
1643393870000|2022-01-28 18:17:50|77.92|75.92|77.83|75.83|77.92|75.92|77.83|75.83|0
1643393880000|2022-01-28 18:18:00|77.74|75.74|78.23|76.23|78.23|76.23|77.74|75.74|0
1643393890000|2022-01-28 18:18:10|78.19|76.19|78.19|76.19|78.23|76.23|78.19|76.19|0
1643393900000|2022-01-28 18:18:20|78.28|76.28|78.55|76.55|78.55|76.55|78.28|76.28|0
1643393910000|2022-01-28 18:18:30|78.68|76.68|78.91|76.91|78.91|76.91|78.68|76.68|0
1643393920000|2022-01-28 18:18:40|78.86|76.86|78.68|76.68|78.91|76.91|78.68|76.68|0
1643393930000|2022-01-28 18:18:50|78.73|76.73|78.64|76.64|78.77|76.77|78.64|76.64|0
1643393940000|2022-01-28 18:19:00|78.68|76.68|79.13|77.13|79.13|77.13|78.68|76.68|0
1643393950000|2022-01-28 18:19:10|78.95|76.95|79.27|77.27|79.27|77.27|78.95|76.95|0
1643393960000|2022-01-28 18:19:20|79.22|77.22|78.82|76.82|79.22|77.22|78.82|76.82|0
1643393970000|2022-01-28 18:19:30|78.37|76.37|78.37|76.37|78.37|76.37|78.23|76.23|0
1643393980000|2022-01-28 18:19:40|78.23|76.23|78.37|76.37|78.46|76.46|78.23|76.23|0
1643393990000|2022-01-28 18:19:50|78.28|76.28|78.14|76.14|78.28|76.28|78.14|76.14|0
1643394000000|2022-01-28 18:20:00|77.65|75.65|77.38|75.38|77.65|75.65|77.38|75.38|0
1643394010000|2022-01-28 18:20:10|77.3|75.3|77.56|75.56|77.56|75.56|77.3|75.3|0
1643394020000|2022-01-28 18:20:20|77.87|75.87|77.47|75.47|77.87|75.87|77.47|75.47|0
1643394030000|2022-01-28 18:20:30|77.52|75.52|77.83|75.83|77.92|75.92|77.52|75.52|0
1643394040000|2022-01-28 18:20:40|77.92|75.92|77.83|75.83|77.92|75.92|77.83|75.83|0
1643394050000|2022-01-28 18:20:50|77.74|75.74|77.65|75.65|77.74|75.74|77.52|75.52|0
1643394060000|2022-01-28 18:21:00|77.69|75.69|77.83|75.83|77.83|75.83|77.69|75.69|0
1643394070000|2022-01-28 18:21:10|77.69|75.69|76.41|74.41|77.74|75.74|76.41|74.41|0
1643394080000|2022-01-28 18:21:20|76.06|74.06|76.41|74.41|76.41|74.41|76.06|74.06|0
1643394090000|2022-01-28 18:21:30|76.5|74.5|76.36|74.36|76.58|74.58|76.36|74.36|0
1643394100000|2022-01-28 18:21:40|76.41|74.41|76.5|74.5|76.5|74.5|76.23|74.23|0
1643394110000|2022-01-28 18:21:50|76.41|74.41|76.05|74.05|76.41|74.41|76.05|74.05|0
1643394120000|2022-01-28 18:22:00|75.88|73.88|75.27|73.27|75.88|73.88|75.27|73.27|0
1643394130000|2022-01-28 18:22:10|75.09|73.09|74.87|72.87|75.09|73.09|74.87|72.87|0
1643394140000|2022-01-28 18:22:20|74.83|72.83|74.83|72.83|74.92|72.92|74.83|72.83|0
1643394150000|2022-01-28 18:22:30|74.92|72.92|74.74|72.74|74.92|72.92|74.74|72.74|0
1643394160000|2022-01-28 18:22:40|74.48|72.48|75.27|73.27|75.27|73.27|74.48|72.48|0
1643394170000|2022-01-28 18:22:50|75|73|75.09|73.09|75.09|73.09|75|73|0
1643394180000|2022-01-28 18:23:00|75|73|75.26|73.26|75.26|73.26|75|73|0
1643394190000|2022-01-28 18:23:10|75.39|73.39|75.26|73.26|75.61|73.61|75.26|73.26|0
1643394200000|2022-01-28 18:23:20|75.18|73.18|74.39|72.39|75.18|73.18|74.39|72.39|0
1643394210000|2022-01-28 18:23:30|74.52|72.52|74.61|72.61|74.78|72.78|74.52|72.52|0
1643394220000|2022-01-28 18:23:40|74.52|72.52|75.09|73.09|75.09|73.09|74.52|72.52|0
1643394230000|2022-01-28 18:23:50|75.22|73.22|74.92|72.92|75.22|73.22|74.83|72.83|0
1643394240000|2022-01-28 18:24:00|75|73|75.35|73.35|75.35|73.35|75|73|0
1643394250000|2022-01-28 18:24:10|75.26|73.26|75.35|73.35|75.35|73.35|75.18|73.18|0
1643394260000|2022-01-28 18:24:20|75.31|73.31|75.53|73.53|75.53|73.53|75.31|73.31|0
1643394270000|2022-01-28 18:24:30|75.7|73.7|76.14|74.14|76.14|74.14|75.7|73.7|0
1643394280000|2022-01-28 18:24:40|76.05|74.05|76.14|74.14|76.23|74.23|76.05|74.05|0
1643394290000|2022-01-28 18:24:50|76.09|74.09|76.14|74.14|76.14|74.14|76.09|74.09|0
1643394300000|2022-01-28 18:25:00|76.05|74.05|76.14|74.14|76.14|74.14|76.05|74.05|0
1643394310000|2022-01-28 18:25:10|75.96|73.96|76.67|74.67|76.67|74.67|75.96|73.96|0
1643394320000|2022-01-28 18:25:20|76.32|74.32|76.76|74.76|76.76|74.76|76.32|74.32|0
1643394330000|2022-01-28 18:25:30|78.42|76.42|78.51|76.51|78.51|76.51|78.42|76.42|0
1643394340000|2022-01-28 18:25:40|78.6|76.6|78.46|76.46|78.69|76.69|78.46|76.46|0
1643394350000|2022-01-28 18:25:50|77.1|75.1|77.06|75.06|77.1|75.1|77.01|75.01|0
1643394360000|2022-01-28 18:26:00|76.79|74.79|77.06|75.06|77.06|75.06|76.79|74.79|0
1643394370000|2022-01-28 18:26:10|76.7|74.7|76.79|74.79|76.88|74.88|76.7|74.7|0
1643394380000|2022-01-28 18:26:20|76.35|74.35|76.35|74.35|76.35|74.35|76.08|74.08|0
1643394390000|2022-01-28 18:26:30|76.17|74.17|75.82|73.82|76.17|74.17|75.82|73.82|0
1643394400000|2022-01-28 18:26:40|75.91|73.91|75.82|73.82|76.08|74.08|75.82|73.82|0
1643394410000|2022-01-28 18:26:50|75.73|73.73|75.73|73.73|75.86|73.86|75.73|73.73|0
1643394420000|2022-01-28 18:27:00|75.82|73.82|74.69|72.69|75.82|73.82|74.69|72.69|0
1643394430000|2022-01-28 18:27:10|74.78|72.78|74.38|72.38|74.78|72.78|74.38|72.38|0
1643394440000|2022-01-28 18:27:20|74.34|72.34|73.69|71.69|74.34|72.34|73.65|71.65|0
1643394450000|2022-01-28 18:27:30|73.74|71.74|73.91|71.91|73.91|71.91|73.74|71.74|0
1643394460000|2022-01-28 18:27:40|74|72|74.26|72.26|74.26|72.26|74|72|0
1643394470000|2022-01-28 18:27:50|74.17|72.17|74.64|72.64|74.64|72.64|74.17|72.17|0
1643394480000|2022-01-28 18:28:00|74.86|72.86|75.21|73.21|75.21|73.21|74.86|72.86|0
1643394490000|2022-01-28 18:28:10|75.65|73.65|75.73|73.73|76.08|74.08|75.65|73.65|0
1643394500000|2022-01-28 18:28:20|75.64|73.64|75.64|73.64|75.77|73.77|75.64|73.64|0
1643394510000|2022-01-28 18:28:30|75.73|73.73|75.51|73.51|75.91|73.91|75.51|73.51|0
1643394520000|2022-01-28 18:28:40|75.56|73.56|75.91|73.91|75.99|73.99|75.56|73.56|0
1643394530000|2022-01-28 18:28:50|75.99|73.99|75.69|73.69|75.99|73.99|75.69|73.69|0
1643394540000|2022-01-28 18:29:00|75.3|73.3|75.12|73.12|75.42|73.42|75.03|73.03|0
1643394550000|2022-01-28 18:29:10|75.21|73.21|75.51|73.51|75.51|73.51|75.21|73.21|0
1643394560000|2022-01-28 18:29:20|75.6|73.6|76.17|74.17|76.17|74.17|75.6|73.6|0
1643394570000|2022-01-28 18:29:30|76.61|74.61|76.26|74.26|76.61|74.61|76.26|74.26|0
1643394580000|2022-01-28 18:29:40|76.52|74.52|76.26|74.26|76.52|74.52|76.26|74.26|0
1643394590000|2022-01-28 18:29:50|76.35|74.35|76.87|74.87|76.87|74.87|76.35|74.35|0
1643394600000|2022-01-28 18:30:00|77.14|75.14|78.21|76.21|78.21|76.21|77.14|75.14|0
1643394610000|2022-01-28 18:30:10|78.66|76.66|78.79|76.79|78.79|76.79|78.66|76.66|0
1643394620000|2022-01-28 18:30:20|78.93|76.93|78.84|76.84|79.06|77.06|78.84|76.84|0
1643394630000|2022-01-28 18:30:30|79.02|77.02|78.75|76.75|79.02|77.02|78.61|76.61|0
1643394640000|2022-01-28 18:30:40|78.84|76.84|79.74|77.74|79.74|77.74|78.84|76.84|0
1643394650000|2022-01-28 18:30:50|80.47|78.47|80.65|78.65|80.74|78.74|80.47|78.47|0
1643394660000|2022-01-28 18:31:00|80.06|78.06|79.92|77.92|80.19|78.19|79.92|77.92|0
1643394670000|2022-01-28 18:31:10|79.74|77.74|79.6|77.6|79.92|77.92|79.6|77.6|0
1643394680000|2022-01-28 18:31:20|79.56|77.56|79.87|77.87|79.87|77.87|79.56|77.56|0
1643394690000|2022-01-28 18:31:30|80.05|78.05|80.01|78.01|80.05|78.05|80.01|78.01|0
1643394700000|2022-01-28 18:31:40|79.83|77.83|79.92|77.92|80.01|78.01|79.83|77.83|0
1643394710000|2022-01-28 18:31:50|79.83|77.83|80.15|78.15|80.15|78.15|79.83|77.83|0
1643394720000|2022-01-28 18:32:00|79.74|77.74|79.47|77.47|79.78|77.78|79.47|77.47|0
1643394730000|2022-01-28 18:32:10|79.56|77.56|79.29|77.29|79.56|77.56|79.29|77.29|0
1643394740000|2022-01-28 18:32:20|79.38|77.38|79.51|77.51|79.65|77.65|79.38|77.38|0
1643394750000|2022-01-28 18:32:30|79.96|77.96|79.74|77.74|79.96|77.96|79.65|77.65|0
1643394760000|2022-01-28 18:32:40|79.56|77.56|79.33|77.33|79.65|77.65|79.33|77.33|0
1643394770000|2022-01-28 18:32:50|79.38|77.38|79.38|77.38|79.38|77.38|79.38|77.38|0
1643394780000|2022-01-28 18:33:00|79.56|77.56|79.96|77.96|79.96|77.96|79.56|77.56|0
1643394790000|2022-01-28 18:33:10|79.92|77.92|79.96|77.96|80.01|78.01|79.92|77.92|0
1643394800000|2022-01-28 18:33:20|79.83|77.83|80.37|78.37|80.37|78.37|79.83|77.83|0
1643394810000|2022-01-28 18:33:30|80.28|78.28|80.37|78.37|80.37|78.37|80.28|78.28|0
1643394820000|2022-01-28 18:33:40|80.28|78.28|79.56|77.56|80.28|78.28|79.56|77.56|0
1643394830000|2022-01-28 18:33:50|79.74|77.74|79.69|77.69|79.74|77.74|79.65|77.65|0
1643394840000|2022-01-28 18:34:00|79.65|77.65|79.83|77.83|79.83|77.83|79.65|77.65|0
1643394850000|2022-01-28 18:34:10|79.74|77.74|80.1|78.1|80.1|78.1|79.46|77.46|0
1643394860000|2022-01-28 18:34:20|80.01|78.01|80.01|78.01|80.19|78.19|80.01|78.01|0
1643394870000|2022-01-28 18:34:30|79.92|77.92|79.37|77.37|79.92|77.92|79.37|77.37|0
1643394880000|2022-01-28 18:34:40|79.46|77.46|79.37|77.37|79.65|77.65|79.37|77.37|0
1643394890000|2022-01-28 18:34:50|79.28|77.28|79.19|77.19|79.37|77.37|79.19|77.19|0
1643394900000|2022-01-28 18:35:00|79.15|77.15|79.74|77.74|79.83|77.83|79.15|77.15|0
1643394910000|2022-01-28 18:35:10|79.33|77.33|79.33|77.33|79.42|77.42|79.33|77.33|0
1643394920000|2022-01-28 18:35:20|79.37|77.37|78.97|76.97|79.37|77.37|78.92|76.92|0
1643394930000|2022-01-28 18:35:30|79.06|77.06|79.15|77.15|79.19|77.19|79.06|77.06|0
1643394940000|2022-01-28 18:35:40|79.51|77.51|79.46|77.46|79.51|77.51|79.37|77.37|0
1643394950000|2022-01-28 18:35:50|79.92|77.92|80.28|78.28|80.28|78.28|79.92|77.92|0
1643394960000|2022-01-28 18:36:00|80.46|78.46|80.55|78.55|80.65|78.65|80.46|78.46|0
1643394970000|2022-01-28 18:36:10|81.29|79.29|81.29|79.29|81.38|79.38|81.29|79.29|0
1643394980000|2022-01-28 18:36:20|81.24|79.24|81.1|79.1|81.38|79.38|81.1|79.1|0
1643394990000|2022-01-28 18:36:30|80.74|78.74|80.1|78.1|80.74|78.74|79.51|77.51|0
1643395000000|2022-01-28 18:36:40|79.73|77.73|80.01|78.01|80.01|78.01|79.6|77.6|0
1643395010000|2022-01-28 18:36:50|79.92|77.92|79.64|77.64|79.92|77.92|79.64|77.64|0
1643395020000|2022-01-28 18:37:00|79.73|77.73|79.37|77.37|79.82|77.82|79.37|77.37|0
1643395030000|2022-01-28 18:37:10|79.28|77.28|79.73|77.73|79.87|77.87|79.28|77.28|0
1643395040000|2022-01-28 18:37:20|79.28|77.28|78.83|76.83|79.28|77.28|78.83|76.83|0
1643395050000|2022-01-28 18:37:30|78.07|76.07|78.11|76.11|78.16|76.16|78.07|76.07|0
1643395060000|2022-01-28 18:37:40|78.02|76.02|78.51|76.51|78.51|76.51|78.02|76.02|0
1643395070000|2022-01-28 18:37:50|78.56|76.56|78.47|76.47|78.6|76.6|78.47|76.47|0
1643395080000|2022-01-28 18:38:00|78.51|76.51|78.74|76.74|78.74|76.74|78.51|76.51|0
1643395090000|2022-01-28 18:38:10|79.1|77.1|78.65|76.65|79.1|77.1|78.65|76.65|0
1643395100000|2022-01-28 18:38:20|78.56|76.56|78.83|76.83|78.83|76.83|78.56|76.56|0
1643395110000|2022-01-28 18:38:30|78.92|76.92|78.83|76.83|78.92|76.92|78.74|76.74|0
1643395120000|2022-01-28 18:38:40|79.64|77.64|80|78|80|78|79.46|77.46|0
1643395130000|2022-01-28 18:38:50|79.64|77.64|79.5|77.5|79.64|77.64|79.46|77.46|0
1643395140000|2022-01-28 18:39:00|79.64|77.64|79.37|77.37|79.64|77.64|79.1|77.1|0
1643395150000|2022-01-28 18:39:10|79.41|77.41|79.73|77.73|79.91|77.91|79.41|77.41|0
1643395160000|2022-01-28 18:39:20|79.64|77.64|78.96|76.96|79.64|77.64|78.96|76.96|0
1643395170000|2022-01-28 18:39:30|78.92|76.92|78.96|76.96|78.96|76.96|78.74|76.74|0
1643395180000|2022-01-28 18:39:40|79.01|77.01|79.01|77.01|79.1|77.1|79.01|77.01|0
1643395190000|2022-01-28 18:39:50|79.41|77.41|79.1|77.1|79.41|77.41|79.1|77.1|0
1643395200000|2022-01-28 18:40:00|79.19|77.19|77.84|75.84|79.19|77.19|77.84|75.84|0
1643395210000|2022-01-28 18:40:10|77.66|75.66|77.71|75.71|77.8|75.8|77.66|75.66|0
1643395220000|2022-01-28 18:40:20|78.02|76.02|78.83|76.83|78.83|76.83|78.02|76.02|0
1643395230000|2022-01-28 18:40:30|78.51|76.51|78.65|76.65|78.65|76.65|78.29|76.29|0
1643395240000|2022-01-28 18:40:40|78.78|76.78|78.92|76.92|78.92|76.92|78.78|76.78|0
1643395250000|2022-01-28 18:40:50|79.1|77.1|78.83|76.83|79.1|77.1|78.65|76.65|0
1643395260000|2022-01-28 18:41:00|79.14|77.14|78.92|76.92|79.14|77.14|78.92|76.92|0
1643395270000|2022-01-28 18:41:10|79.01|77.01|78.92|76.92|79.01|77.01|78.92|76.92|0
1643395280000|2022-01-28 18:41:20|78.47|76.47|78.42|76.42|78.47|76.47|78.42|76.42|0
1643395290000|2022-01-28 18:41:30|78.56|76.56|78.33|76.33|78.56|76.56|78.33|76.33|0
1643395300000|2022-01-28 18:41:40|78.42|76.42|78.06|76.06|78.47|76.47|78.06|76.06|0
1643395310000|2022-01-28 18:41:50|78.02|76.02|78.2|76.2|78.2|76.2|78.02|76.02|0
1643395320000|2022-01-28 18:42:00|77.97|75.97|78.65|76.65|78.65|76.65|77.97|75.97|0
1643395330000|2022-01-28 18:42:10|78.47|76.47|78.83|76.83|78.83|76.83|78.29|76.29|0
1643395340000|2022-01-28 18:42:20|78.74|76.74|78.74|76.74|78.74|76.74|78.69|76.69|0
1643395350000|2022-01-28 18:42:30|78.87|76.87|78.65|76.65|78.87|76.87|78.65|76.65|0
1643395360000|2022-01-28 18:42:40|78.69|76.69|78.92|76.92|78.92|76.92|78.65|76.65|0
1643395370000|2022-01-28 18:42:50|79.01|77.01|78.96|76.96|79.01|77.01|78.92|76.92|0
1643395380000|2022-01-28 18:43:00|79.28|77.28|79.01|77.01|79.46|77.46|79.01|77.01|0
1643395390000|2022-01-28 18:43:10|78.33|76.33|78.06|76.06|78.33|76.33|78.06|76.06|0
1643395400000|2022-01-28 18:43:20|78.42|76.42|78.38|76.38|78.42|76.42|78.29|76.29|0
1643395410000|2022-01-28 18:43:30|78.15|76.15|78.29|76.29|78.33|76.33|78.15|76.15|0
1643395420000|2022-01-28 18:43:40|77.57|75.57|77.48|75.48|77.57|75.57|77.39|75.39|0
1643395430000|2022-01-28 18:43:50|77.84|75.84|78.02|76.02|78.02|76.02|77.75|75.75|0
1643395440000|2022-01-28 18:44:00|78.56|76.56|78.55|76.55|78.73|76.73|78.55|76.55|0
1643395450000|2022-01-28 18:44:10|78.64|76.64|78.6|76.6|78.64|76.64|78.47|76.47|0
1643395460000|2022-01-28 18:44:20|79.28|77.28|79.09|77.09|79.55|77.55|79.09|77.09|0
1643395470000|2022-01-28 18:44:30|78.91|76.91|78.87|76.87|79.05|77.05|78.87|76.87|0
1643395480000|2022-01-28 18:44:40|78.91|76.91|79.27|77.27|79.46|77.46|78.91|76.91|0
1643395490000|2022-01-28 18:44:50|79.36|77.36|78.91|76.91|79.36|77.36|78.91|76.91|0
1643395500000|2022-01-28 18:45:00|78.82|76.82|78.87|76.87|78.96|76.96|78.82|76.82|0
1643395510000|2022-01-28 18:45:10|78.91|76.91|78.2|76.2|79.09|77.09|78.2|76.2|0
1643395520000|2022-01-28 18:45:20|78.28|76.28|78.42|76.42|78.46|76.46|78.28|76.28|0
1643395530000|2022-01-28 18:45:30|78.28|76.28|78.46|76.46|78.46|76.46|78.28|76.28|0
1643395540000|2022-01-28 18:45:40|78.2|76.2|78.37|76.37|78.46|76.46|78.2|76.2|0
1643395550000|2022-01-28 18:45:50|78.24|76.24|78.06|76.06|78.24|76.24|78.06|76.06|0
1643395560000|2022-01-28 18:46:00|78.28|76.28|78.42|76.42|78.42|76.42|78.28|76.28|0
1643395570000|2022-01-28 18:46:10|77.97|75.97|79.27|77.27|79.27|77.27|77.97|75.97|0
1643395580000|2022-01-28 18:46:20|79.36|77.36|79.64|77.64|79.64|77.64|79.36|77.36|0
1643395590000|2022-01-28 18:46:30|79.82|77.82|79.09|77.09|79.86|77.86|79.09|77.09|0
1643395600000|2022-01-28 18:46:40|79.14|77.14|79.23|77.23|79.23|77.23|79.09|77.09|0
1643395610000|2022-01-28 18:46:50|79.09|77.09|79.23|77.23|79.27|77.27|79.09|77.09|0
1643395620000|2022-01-28 18:47:00|78.46|76.46|77.7|75.7|78.46|76.46|77.57|75.57|0
1643395630000|2022-01-28 18:47:10|78.1|76.1|78.06|76.06|78.15|76.15|78.06|76.06|0
1643395640000|2022-01-28 18:47:20|78.1|76.1|78.37|76.37|78.37|76.37|77.97|75.97|0
1643395650000|2022-01-28 18:47:30|78.42|76.42|77.97|75.97|78.42|76.42|77.97|75.97|0
1643395660000|2022-01-28 18:47:40|78.1|76.1|78.55|76.55|78.55|76.55|78.1|76.1|0
1643395670000|2022-01-28 18:47:50|78.59|76.59|78.55|76.55|78.59|76.59|78.5|76.5|0
1643395680000|2022-01-28 18:48:00|78.86|76.86|79|77|79|77|78.86|76.86|0
1643395690000|2022-01-28 18:48:10|79.04|77.04|79.04|77.04|79.22|77.22|79.04|77.04|0
1643395700000|2022-01-28 18:48:20|79.18|77.18|80.27|78.27|80.27|78.27|79.18|77.18|0
1643395710000|2022-01-28 18:48:30|80.45|78.45|80.82|78.82|80.82|78.82|80.45|78.45|0
1643395720000|2022-01-28 18:48:40|80.73|78.73|80.36|78.36|80.73|78.73|80.36|78.36|0
1643395730000|2022-01-28 18:48:50|80.45|78.45|80.09|78.09|80.45|78.45|80.09|78.09|0
1643395740000|2022-01-28 18:49:00|80|78|79.9|77.9|80|78|79.81|77.81|0
1643395750000|2022-01-28 18:49:10|79.72|77.72|79.95|77.95|80.09|78.09|79.72|77.72|0
1643395760000|2022-01-28 18:49:20|79.86|77.86|78.91|76.91|79.86|77.86|78.91|76.91|0
1643395770000|2022-01-28 18:49:30|78.82|76.82|78.1|76.1|78.95|76.95|78.1|76.1|0
1643395780000|2022-01-28 18:49:40|78.19|76.19|78.55|76.55|78.55|76.55|78.1|76.1|0
1643395790000|2022-01-28 18:49:50|78.59|76.59|78.55|76.55|78.64|76.64|78.55|76.55|0
1643395800000|2022-01-28 18:50:00|78.64|76.64|78.55|76.55|78.64|76.64|78.5|76.5|0
1643395810000|2022-01-28 18:50:10|78.82|76.82|79.27|77.27|79.27|77.27|78.82|76.82|0
1643395820000|2022-01-28 18:50:20|79.18|77.18|78.82|76.82|79.18|77.18|78.82|76.82|0
1643395830000|2022-01-28 18:50:30|79|77|78.55|76.55|79|77|78.55|76.55|0
1643395840000|2022-01-28 18:50:40|78.41|76.41|78.59|76.59|78.91|76.91|78.41|76.41|0
1643395850000|2022-01-28 18:50:50|78.73|76.73|78.73|76.73|78.82|76.82|78.73|76.73|0
1643395860000|2022-01-28 18:51:00|78.01|76.01|78.86|76.86|78.86|76.86|78.01|76.01|0
1643395870000|2022-01-28 18:51:10|78.77|76.77|78.95|76.95|79|77|78.77|76.77|0
1643395880000|2022-01-28 18:51:20|78.73|76.73|79.09|77.09|79.09|77.09|78.73|76.73|0
1643395890000|2022-01-28 18:51:30|79.13|77.13|79.18|77.18|79.27|77.27|79.13|77.13|0
1643395900000|2022-01-28 18:51:40|79.4|77.4|79.54|77.54|79.54|77.54|79.27|77.27|0
1643395910000|2022-01-28 18:51:50|79.45|77.45|79.63|77.63|79.63|77.63|79.45|77.45|0
1643395920000|2022-01-28 18:52:00|80.27|78.27|79.99|77.99|80.27|78.27|79.99|77.99|0
1643395930000|2022-01-28 18:52:10|79.95|77.95|79.36|77.36|79.95|77.95|79.27|77.27|0
1643395940000|2022-01-28 18:52:20|79.54|77.54|79.36|77.36|79.54|77.54|79.36|77.36|0
1643395950000|2022-01-28 18:52:30|79.81|77.81|79.81|77.81|79.81|77.81|79.63|77.63|0
1643395960000|2022-01-28 18:52:40|79.76|77.76|79.72|77.72|79.76|77.76|79.54|77.54|0
1643395970000|2022-01-28 18:52:50|79.63|77.63|79.36|77.36|79.72|77.72|79.36|77.36|0
1643395980000|2022-01-28 18:53:00|79.58|77.58|79.81|77.81|79.81|77.81|79.58|77.58|0
1643395990000|2022-01-28 18:53:10|79.9|77.9|79.99|77.99|79.99|77.99|79.81|77.81|0
1643396000000|2022-01-28 18:53:20|80.04|78.04|79.94|77.94|80.04|78.04|79.9|77.9|0
1643396010000|2022-01-28 18:53:30|79.9|77.9|79.81|77.81|80.04|78.04|79.81|77.81|0
1643396020000|2022-01-28 18:53:40|79.9|77.9|80.08|78.08|80.08|78.08|79.81|77.81|0
1643396030000|2022-01-28 18:53:50|79.9|77.9|80.22|78.22|80.22|78.22|79.9|77.9|0
1643396040000|2022-01-28 18:54:00|80.4|78.4|80.45|78.45|80.45|78.45|80.17|78.17|0
1643396050000|2022-01-28 18:54:10|81.27|79.27|81.27|79.27|81.31|79.31|81.18|79.18|0
1643396060000|2022-01-28 18:54:20|81.13|79.13|80.99|78.99|81.18|79.18|80.99|78.99|0
1643396070000|2022-01-28 18:54:30|81.09|79.09|80.72|78.72|81.09|79.09|80.72|78.72|0
1643396080000|2022-01-28 18:54:40|80.49|78.49|80.72|78.72|80.72|78.72|80.49|78.49|0
1643396090000|2022-01-28 18:54:50|80.49|78.49|80.08|78.08|80.49|78.49|80.08|78.08|0
1643396100000|2022-01-28 18:55:00|79.63|77.63|79.94|77.94|79.94|77.94|79.63|77.63|0
1643396110000|2022-01-28 18:55:10|79.9|77.9|79.99|77.99|79.99|77.99|79.4|77.4|0
1643396120000|2022-01-28 18:55:20|79.9|77.9|79.9|77.9|80.08|78.08|79.81|77.81|0
1643396130000|2022-01-28 18:55:30|79.99|77.99|79.9|77.9|79.99|77.99|79.76|77.76|0
1643396140000|2022-01-28 18:55:40|79.85|77.85|79.99|77.99|79.99|77.99|79.81|77.81|0
1643396150000|2022-01-28 18:55:50|79.94|77.94|80.17|78.17|80.17|78.17|79.9|77.9|0
1643396160000|2022-01-28 18:56:00|80.31|78.31|80.99|78.99|80.99|78.99|80.31|78.31|0
1643396170000|2022-01-28 18:56:10|81.13|79.13|81.27|79.27|81.27|79.27|81.13|79.13|0
1643396180000|2022-01-28 18:56:20|81.18|79.18|80.81|78.81|81.18|79.18|80.81|78.81|0
1643396190000|2022-01-28 18:56:30|80.85|78.85|80.81|78.81|80.9|78.9|80.81|78.81|0
1643396200000|2022-01-28 18:56:40|80.72|78.72|80.63|78.63|81.04|79.04|80.63|78.63|0
1643396210000|2022-01-28 18:56:50|80.58|78.58|79.72|77.72|80.72|78.72|79.72|77.72|0
1643396220000|2022-01-28 18:57:00|79.81|77.81|79.31|77.31|79.81|77.81|79.31|77.31|0
1643396230000|2022-01-28 18:57:10|79.9|77.9|79.63|77.63|79.9|77.9|79.63|77.63|0
1643396240000|2022-01-28 18:57:20|79.72|77.72|79.58|77.58|79.72|77.72|79.58|77.58|0
1643396250000|2022-01-28 18:57:30|79.63|77.63|79.94|77.94|79.94|77.94|79.63|77.63|0
1643396260000|2022-01-28 18:57:40|79.63|77.63|79.72|77.72|79.72|77.72|79.63|77.63|0
1643396270000|2022-01-28 18:57:50|79.67|77.67|80.17|78.17|80.17|78.17|79.62|77.62|0
1643396280000|2022-01-28 18:58:00|80.81|78.81|80.53|78.53|80.81|78.81|80.53|78.53|0
1643396290000|2022-01-28 18:58:10|80.67|78.67|80.63|78.63|80.85|78.85|80.63|78.63|0
1643396300000|2022-01-28 18:58:20|80.67|78.67|80.58|78.58|80.72|78.72|80.58|78.58|0
1643396310000|2022-01-28 18:58:30|80.4|78.4|81.13|79.13|81.13|79.13|80.4|78.4|0
1643396320000|2022-01-28 18:58:40|80.35|78.35|80.12|78.12|80.35|78.35|80.03|78.03|0
1643396330000|2022-01-28 18:58:50|79.99|77.99|80.26|78.26|80.26|78.26|79.99|77.99|0
1643396340000|2022-01-28 18:59:00|80.17|78.17|80.44|78.44|80.62|78.62|80.17|78.17|0
1643396350000|2022-01-28 18:59:10|80.72|78.72|80.53|78.53|80.72|78.72|80.26|78.26|0
1643396360000|2022-01-28 18:59:20|80.62|78.62|80.9|78.9|80.9|78.9|80.53|78.53|0
1643396370000|2022-01-28 18:59:30|81.36|79.36|81.4|79.4|81.4|79.4|81.17|79.17|0
1643396380000|2022-01-28 18:59:40|81.17|79.17|80.81|78.81|81.27|79.27|80.81|78.81|0
1643396390000|2022-01-28 18:59:50|80.35|78.35|79.08|77.08|80.49|78.49|79.08|77.08|0
1643396400000|2022-01-28 19:00:00|79.26|77.26|80.72|78.72|80.72|78.72|79.26|77.26|0
1643396410000|2022-01-28 19:00:10|80.9|78.9|82.14|80.14|82.19|80.19|80.9|78.9|0
1643396420000|2022-01-28 19:00:20|81.73|79.73|81.54|79.54|81.73|79.73|81.54|79.54|0
1643396430000|2022-01-28 19:00:30|81.4|79.4|80.35|78.35|81.45|79.45|80.35|78.35|0
1643396440000|2022-01-28 19:00:40|80.53|78.53|80.17|78.17|80.53|78.53|80.17|78.17|0
1643396450000|2022-01-28 19:00:50|80.21|78.21|80.26|78.26|80.26|78.26|80.21|78.21|0
1643396460000|2022-01-28 19:01:00|81.72|79.72|80.99|78.99|81.72|79.72|80.99|78.99|0
1643396470000|2022-01-28 19:01:10|81.08|79.08|80.62|78.62|81.08|79.08|80.62|78.62|0
1643396480000|2022-01-28 19:01:20|80.81|78.81|80.21|78.21|80.81|78.81|80.08|78.08|0
1643396490000|2022-01-28 19:01:30|80.35|78.35|80.17|78.17|80.35|78.35|80.17|78.17|0
1643396500000|2022-01-28 19:01:40|79.94|77.94|80.17|78.17|80.17|78.17|79.94|77.94|0
1643396510000|2022-01-28 19:01:50|80.39|78.39|80.35|78.35|80.39|78.39|80.26|78.26|0
1643396520000|2022-01-28 19:02:00|80.26|78.26|80.35|78.35|80.53|78.53|80.21|78.21|0
1643396530000|2022-01-28 19:02:10|80.26|78.26|80.07|78.07|80.26|78.26|80.07|78.07|0
1643396540000|2022-01-28 19:02:20|79.98|77.98|80.26|78.26|80.26|78.26|79.98|77.98|0
1643396550000|2022-01-28 19:02:30|80.17|78.17|80.26|78.26|80.39|78.39|80.17|78.17|0
1643396560000|2022-01-28 19:02:40|79.94|77.94|79.62|77.62|79.94|77.94|79.62|77.62|0
1643396570000|2022-01-28 19:02:50|79.71|77.71|78.54|76.54|79.71|77.71|78.54|76.54|0
1643396580000|2022-01-28 19:03:00|78|76|78.63|76.63|78.63|76.63|78|76|0
1643396590000|2022-01-28 19:03:10|78.81|76.81|78.09|76.09|78.81|76.81|78.09|76.09|0
1643396600000|2022-01-28 19:03:20|77.69|75.69|77.91|75.91|77.91|75.91|77.69|75.69|0
1643396610000|2022-01-28 19:03:30|78.04|76.04|77.91|75.91|78.04|76.04|77.86|75.86|0
1643396620000|2022-01-28 19:03:40|77.86|75.86|78.09|76.09|78.09|76.09|77.86|75.86|0
1643396630000|2022-01-28 19:03:50|78.22|76.22|78.81|76.81|78.81|76.81|78.22|76.22|0
1643396640000|2022-01-28 19:04:00|78.72|76.72|78.94|76.94|78.94|76.94|78.58|76.58|0
1643396650000|2022-01-28 19:04:10|78.81|76.81|78.45|76.45|78.81|76.81|78.45|76.45|0
1643396660000|2022-01-28 19:04:20|78.18|76.18|78.45|76.45|78.45|76.45|78.13|76.13|0
1643396670000|2022-01-28 19:04:30|78.18|76.18|77.95|75.95|78.18|76.18|77.95|75.95|0
1643396680000|2022-01-28 19:04:40|78.27|76.27|78.09|76.09|78.27|76.27|78.09|76.09|0
1643396690000|2022-01-28 19:04:50|77.73|75.73|77.29|75.29|77.82|75.82|77.29|75.29|0
1643396700000|2022-01-28 19:05:00|77.11|75.11|76.58|74.58|77.11|75.11|76.58|74.58|0
1643396710000|2022-01-28 19:05:10|76.49|74.49|76.58|74.58|76.58|74.58|76.49|74.49|0
1643396720000|2022-01-28 19:05:20|76.76|74.76|77.02|75.02|77.11|75.11|76.76|74.76|0
1643396730000|2022-01-28 19:05:30|77.2|75.2|76.67|74.67|77.2|75.2|76.67|74.67|0
1643396740000|2022-01-28 19:05:40|76.58|74.58|76.8|74.8|76.8|74.8|76.58|74.58|0
1643396750000|2022-01-28 19:05:50|76.93|74.93|76.84|74.84|76.93|74.93|76.84|74.84|0
1643396760000|2022-01-28 19:06:00|77.02|75.02|75.79|73.79|77.02|75.02|75.79|73.79|0
1643396770000|2022-01-28 19:06:10|75.96|73.96|75.96|73.96|76.23|74.23|75.96|73.96|0
1643396780000|2022-01-28 19:06:20|75.87|73.87|75.7|73.7|75.87|73.87|75.7|73.7|0
1643396790000|2022-01-28 19:06:30|75.61|73.61|75.61|73.61|75.79|73.79|75.61|73.61|0
1643396800000|2022-01-28 19:06:40|74.83|72.83|75.09|73.09|75.18|73.18|74.83|72.83|0
1643396810000|2022-01-28 19:06:50|75.04|73.04|75.09|73.09|75.18|73.18|75.04|73.04|0
1643396820000|2022-01-28 19:07:00|75.26|73.26|74.78|72.78|75.3|73.3|74.78|72.78|0
1643396830000|2022-01-28 19:07:10|74.91|72.91|75.04|73.04|75.04|73.04|74.87|72.87|0
1643396840000|2022-01-28 19:07:20|74.91|72.91|74.74|72.74|75|73|74.74|72.74|0
1643396850000|2022-01-28 19:07:30|74.65|72.65|74.74|72.74|75|73|74.65|72.65|0
1643396860000|2022-01-28 19:07:40|74.91|72.91|75|73|75|73|74.91|72.91|0
1643396870000|2022-01-28 19:07:50|74.91|72.91|74.05|72.05|74.91|72.91|74.05|72.05|0
1643396880000|2022-01-28 19:08:00|74.18|72.18|74.31|72.31|74.31|72.31|74.13|72.13|0
1643396890000|2022-01-28 19:08:10|74.39|72.39|74.57|72.57|74.57|72.57|74.31|72.31|0
1643396900000|2022-01-28 19:08:20|74.48|72.48|74.61|72.61|74.61|72.61|74.48|72.48|0
1643396910000|2022-01-28 19:08:30|74.39|72.39|73.88|71.88|74.39|72.39|73.88|71.88|0
1643396920000|2022-01-28 19:08:40|73.79|71.79|73.92|71.92|73.92|71.92|73.79|71.79|0
1643396930000|2022-01-28 19:08:50|73.96|71.96|74.22|72.22|74.26|72.26|73.96|71.96|0
1643396940000|2022-01-28 19:09:00|74.31|72.31|74.39|72.39|74.43|72.43|74.31|72.31|0
1643396950000|2022-01-28 19:09:10|74.26|72.26|74.26|72.26|74.26|72.26|73.92|71.92|0
1643396960000|2022-01-28 19:09:20|74.05|72.05|74.26|72.26|74.31|72.31|74.05|72.05|0
1643396970000|2022-01-28 19:09:30|74.52|72.52|74.74|72.74|74.74|72.74|74.39|72.39|0
1643396980000|2022-01-28 19:09:40|74.65|72.65|74.56|72.56|74.74|72.74|74.56|72.56|0
1643396990000|2022-01-28 19:09:50|74.43|72.43|74.48|72.48|74.65|72.65|74.39|72.39|0
1643397000000|2022-01-28 19:10:00|74.52|72.52|74.05|72.05|74.52|72.52|74.05|72.05|0
1643397010000|2022-01-28 19:10:10|73.92|71.92|74.39|72.39|74.39|72.39|73.87|71.87|0
1643397020000|2022-01-28 19:10:20|74.3|72.3|74.87|72.87|74.87|72.87|74.3|72.3|0
1643397030000|2022-01-28 19:10:30|74.61|72.61|74.48|72.48|74.82|72.82|74.48|72.48|0
1643397040000|2022-01-28 19:10:40|74.65|72.65|74.65|72.65|74.65|72.65|74.61|72.61|0
1643397050000|2022-01-28 19:10:50|74.61|72.61|74.74|72.74|74.74|72.74|74.61|72.61|0
1643397060000|2022-01-28 19:11:00|74.69|72.69|74.39|72.39|74.69|72.69|74.39|72.39|0
1643397070000|2022-01-28 19:11:10|74.3|72.3|73.96|71.96|74.3|72.3|73.96|71.96|0
1643397080000|2022-01-28 19:11:20|73.7|71.7|72.76|70.76|73.7|71.7|72.76|70.76|0
1643397090000|2022-01-28 19:11:30|72.34|70.34|72.42|70.42|72.42|70.42|72.34|70.34|0
1643397100000|2022-01-28 19:11:40|72.85|70.85|73.02|71.02|73.02|71.02|72.85|70.85|0
1643397110000|2022-01-28 19:11:50|72.85|70.85|72.93|70.93|73.02|71.02|72.85|70.85|0
1643397120000|2022-01-28 19:12:00|73.19|71.19|72.76|70.76|73.19|71.19|72.76|70.76|0
1643397130000|2022-01-28 19:12:10|72.67|70.67|72.84|70.84|72.93|70.93|72.67|70.67|0
1643397140000|2022-01-28 19:12:20|73.1|71.1|72.84|70.84|73.1|71.1|72.63|70.63|0
1643397150000|2022-01-28 19:12:30|72.89|70.89|72.93|70.93|72.97|70.97|72.89|70.89|0
1643397160000|2022-01-28 19:12:40|72.8|70.8|72.63|70.63|72.8|70.8|72.63|70.63|0
1643397170000|2022-01-28 19:12:50|72.76|70.76|72.84|70.84|72.84|70.84|72.76|70.76|0
1643397180000|2022-01-28 19:13:00|73.06|71.06|73.06|71.06|73.06|71.06|73.01|71.01|0
1643397190000|2022-01-28 19:13:10|73.01|71.01|73.19|71.19|73.19|71.19|72.93|70.93|0
1643397200000|2022-01-28 19:13:20|72.84|70.84|72.93|70.93|73.01|71.01|72.84|70.84|0
1643397210000|2022-01-28 19:13:30|73.01|71.01|72.76|70.76|73.01|71.01|72.76|70.76|0
1643397220000|2022-01-28 19:13:40|72.63|70.63|72.76|70.76|72.76|70.76|72.63|70.63|0
1643397230000|2022-01-28 19:13:50|72.67|70.67|72.63|70.63|72.76|70.76|72.59|70.59|0
1643397240000|2022-01-28 19:14:00|72.42|70.42|72.46|70.46|72.46|70.46|72.33|70.33|0
1643397250000|2022-01-28 19:14:10|72.37|70.37|72.59|70.59|72.59|70.59|72.37|70.37|0
1643397260000|2022-01-28 19:14:20|72.33|70.33|72.12|70.12|72.33|70.33|72.08|70.08|0
1643397270000|2022-01-28 19:14:30|71.53|69.53|71.57|69.57|71.57|69.57|71.4|69.4|0
1643397280000|2022-01-28 19:14:40|71.49|69.49|71.61|69.61|71.61|69.61|71.49|69.49|0
1643397290000|2022-01-28 19:14:50|71.32|69.32|71.4|69.4|71.4|69.4|71.32|69.32|0
1643397300000|2022-01-28 19:15:00|71.44|69.44|70.82|68.82|71.44|69.44|70.82|68.82|0
1643397310000|2022-01-28 19:15:10|70.65|68.65|70.9|68.9|70.9|68.9|70.48|68.48|0
1643397320000|2022-01-28 19:15:20|70.86|68.86|70.48|68.48|70.86|68.86|70.48|68.48|0
1643397330000|2022-01-28 19:15:30|70.57|68.57|70.48|68.48|70.57|68.57|70.32|68.32|0
1643397340000|2022-01-28 19:15:40|70.52|68.52|70.4|68.4|70.52|68.52|70.4|68.4|0
1643397350000|2022-01-28 19:15:50|70.48|68.48|70.65|68.65|70.65|68.65|70.48|68.48|0
1643397360000|2022-01-28 19:16:00|70.57|68.57|70.23|68.23|70.57|68.57|70.23|68.23|0
1643397370000|2022-01-28 19:16:10|70.15|68.15|67.09|65.09|70.15|68.15|66.61|64.61|0
1643397380000|2022-01-28 19:16:20|67.17|65.17|67|65|67.25|65.25|67|65|0
1643397390000|2022-01-28 19:16:30|69.05|67.05|68.97|66.97|69.05|67.05|68.97|66.97|0
1643397400000|2022-01-28 19:16:40|70.7|68.7|71.9|69.9|71.9|69.9|70.7|68.7|0
1643397410000|2022-01-28 19:16:50|72.02|70.02|71.56|69.56|72.02|70.02|71.56|69.56|0
1643397420000|2022-01-28 19:17:00|71.64|69.64|71.77|69.77|71.77|69.77|71.64|69.64|0
1643397430000|2022-01-28 19:17:10|72.15|70.15|72.36|70.36|72.4|70.4|72.15|70.15|0
1643397440000|2022-01-28 19:17:20|72.57|70.57|72.65|70.65|72.9|70.9|72.52|70.52|0
1643397450000|2022-01-28 19:17:30|72.74|70.74|72.94|70.94|72.94|70.94|72.74|70.74|0
1643397460000|2022-01-28 19:17:40|72.4|70.4|72.57|70.57|72.74|70.74|72.4|70.4|0
1643397470000|2022-01-28 19:17:50|72.4|70.4|71.98|69.98|72.4|70.4|71.98|69.98|0
1643397480000|2022-01-28 19:18:00|72.1|70.1|72.06|70.06|72.23|70.23|72.06|70.06|0
1643397490000|2022-01-28 19:18:10|72.1|70.1|72.06|70.06|72.15|70.15|72.06|70.06|0
1643397500000|2022-01-28 19:18:20|71.81|69.81|71.64|69.64|71.89|69.89|71.64|69.64|0
1643397510000|2022-01-28 19:18:30|71.77|69.77|71.56|69.56|71.77|69.77|71.43|69.43|0
1643397520000|2022-01-28 19:18:40|71.64|69.64|71.64|69.64|71.64|69.64|71.52|69.52|0
1643397530000|2022-01-28 19:18:50|71.56|69.56|71.81|69.81|71.81|69.81|71.56|69.56|0
1643397540000|2022-01-28 19:19:00|71.64|69.64|71.6|69.6|71.73|69.73|71.6|69.6|0
1643397550000|2022-01-28 19:19:10|71.73|69.73|71.73|69.73|71.73|69.73|71.73|69.73|0
1643397560000|2022-01-28 19:19:20|71.56|69.56|71.64|69.64|71.64|69.64|71.56|69.56|0
1643397570000|2022-01-28 19:19:30|71.48|69.48|71.43|69.43|71.48|69.48|71.39|69.39|0
1643397580000|2022-01-28 19:19:40|71.48|69.48|71.89|69.89|71.89|69.89|71.48|69.48|0
1643397590000|2022-01-28 19:19:50|71.98|69.98|71.56|69.56|71.98|69.98|71.52|69.52|0
1643397600000|2022-01-28 19:20:00|71.6|69.6|71.31|69.31|71.6|69.6|71.31|69.31|0
1643397610000|2022-01-28 19:20:10|71.35|69.35|71.31|69.31|71.35|69.35|71.31|69.31|0
1643397620000|2022-01-28 19:20:20|71.39|69.39|70.65|68.65|71.39|69.39|70.65|68.65|0
1643397630000|2022-01-28 19:20:30|70.44|68.44|70.23|68.23|70.44|68.44|70.23|68.23|0
1643397640000|2022-01-28 19:20:40|70.15|68.15|70.23|68.23|70.23|68.23|69.9|67.9|0
1643397650000|2022-01-28 19:20:50|70.44|68.44|70.89|68.89|70.89|68.89|70.44|68.44|0
1643397660000|2022-01-28 19:21:00|70.81|68.81|70.15|68.15|70.81|68.81|70.15|68.15|0
1643397670000|2022-01-28 19:21:10|70.52|68.52|70.23|68.23|70.52|68.52|70.23|68.23|0
1643397680000|2022-01-28 19:21:20|70.15|68.15|70.23|68.23|70.31|68.31|70.15|68.15|0
1643397690000|2022-01-28 19:21:30|70.4|68.4|70.15|68.15|70.48|68.48|70.07|68.07|0
1643397700000|2022-01-28 19:21:40|69.98|67.98|69.98|67.98|69.98|67.98|69.98|67.98|0
1643397710000|2022-01-28 19:21:50|70.07|68.07|70.31|68.31|70.31|68.31|69.98|67.98|0
1643397720000|2022-01-28 19:22:00|70.35|68.35|70.02|68.02|70.35|68.35|70.02|68.02|0
1643397730000|2022-01-28 19:22:10|69.98|67.98|69.98|67.98|69.98|67.98|69.98|67.98|0
1643397740000|2022-01-28 19:22:20|70.07|68.07|69.9|67.9|70.07|68.07|69.9|67.9|0
1643397750000|2022-01-28 19:22:30|69.98|67.98|69.98|67.98|69.98|67.98|69.98|67.98|0
1643397760000|2022-01-28 19:22:40|70.07|68.07|70.4|68.4|70.4|68.4|70.07|68.07|0
1643397770000|2022-01-28 19:22:50|70.31|68.31|70.19|68.19|70.31|68.31|70.15|68.15|0
1643397780000|2022-01-28 19:23:00|70.11|68.11|69.25|67.25|70.11|68.11|69.25|67.25|0
1643397790000|2022-01-28 19:23:10|68.84|66.84|68.92|66.92|68.92|66.92|68.68|66.68|0
1643397800000|2022-01-28 19:23:20|69.08|67.08|69.98|67.98|69.98|67.98|69.08|67.08|0
1643397810000|2022-01-28 19:23:30|70.23|68.23|70.19|68.19|70.23|68.23|70.07|68.07|0
1643397820000|2022-01-28 19:23:40|70.15|68.15|70.15|68.15|70.31|68.31|70.15|68.15|0
1643397830000|2022-01-28 19:23:50|69.74|67.74|69.61|67.61|69.74|67.74|69.41|67.41|0
1643397840000|2022-01-28 19:24:00|69.74|67.74|70.07|68.07|70.07|68.07|69.74|67.74|0
1643397850000|2022-01-28 19:24:10|70.06|68.06|69.78|67.78|70.23|68.23|69.78|67.78|0
1643397860000|2022-01-28 19:24:20|69.65|67.65|69.29|67.29|69.65|67.65|69.25|67.25|0
1643397870000|2022-01-28 19:24:30|69.25|67.25|69.2|67.2|69.29|67.29|69.16|67.16|0
1643397880000|2022-01-28 19:24:40|68.92|66.92|68.11|66.11|68.92|66.92|68.03|66.03|0
1643397890000|2022-01-28 19:24:50|67.95|65.95|67.79|65.79|68.03|66.03|67.79|65.79|0
1643397900000|2022-01-28 19:25:00|68.27|66.27|68.19|66.19|68.35|66.35|68.19|66.19|0
1643397910000|2022-01-28 19:25:10|68.43|66.43|68.35|66.35|68.6|66.6|68.27|66.27|0
1643397920000|2022-01-28 19:25:20|68.43|66.43|67.95|65.95|68.55|66.55|67.95|65.95|0
1643397930000|2022-01-28 19:25:30|67.79|65.79|68.43|66.43|68.47|66.47|67.79|65.79|0
1643397940000|2022-01-28 19:25:40|68.6|66.6|68.88|66.88|68.88|66.88|68.6|66.6|0
1643397950000|2022-01-28 19:25:50|68.8|66.8|68.84|66.84|68.84|66.84|68.63|66.63|0
1643397960000|2022-01-28 19:26:00|68.8|66.8|68.68|66.68|68.8|66.8|68.55|66.55|0
1643397970000|2022-01-28 19:26:10|68.76|66.76|68.43|66.43|68.76|66.76|68.43|66.43|0
1643397980000|2022-01-28 19:26:20|68.59|66.59|68.76|66.76|68.76|66.76|68.59|66.59|0
1643397990000|2022-01-28 19:26:30|68.51|66.51|67.87|65.87|68.51|66.51|67.87|65.87|0
1643398000000|2022-01-28 19:26:40|67.95|65.95|68.51|66.51|68.51|66.51|67.95|65.95|0
1643398010000|2022-01-28 19:26:50|68.11|66.11|69.33|67.33|69.33|67.33|68.11|66.11|0
1643398020000|2022-01-28 19:27:00|69.65|67.65|69.69|67.69|69.69|67.69|69.49|67.49|0
1643398030000|2022-01-28 19:27:10|69.53|67.53|69.33|67.33|69.65|67.65|69.33|67.33|0
1643398040000|2022-01-28 19:27:20|69.2|67.2|69.16|67.16|69.28|67.28|69.08|67.08|0
1643398050000|2022-01-28 19:27:30|69.12|67.12|69.33|67.33|69.33|67.33|69.12|67.12|0
1643398060000|2022-01-28 19:27:40|69.41|67.41|69.77|67.77|69.77|67.77|69.41|67.41|0
1643398070000|2022-01-28 19:27:50|69.73|67.73|69.32|67.32|69.73|67.73|69.32|67.32|0
1643398080000|2022-01-28 19:28:00|69.24|67.24|69.16|67.16|69.32|67.32|69.12|67.12|0
1643398090000|2022-01-28 19:28:10|69.32|67.32|69.2|67.2|69.32|67.32|69.16|67.16|0
1643398100000|2022-01-28 19:28:20|69.08|67.08|69.32|67.32|69.32|67.32|69.08|67.08|0
1643398110000|2022-01-28 19:28:30|69.24|67.24|69.2|67.2|69.57|67.57|69.2|67.2|0
1643398120000|2022-01-28 19:28:40|69.16|67.16|69.2|67.2|69.2|67.2|69.08|67.08|0
1643398130000|2022-01-28 19:28:50|69.12|67.12|68.92|66.92|69.12|67.12|68.87|66.87|0
1643398140000|2022-01-28 19:29:00|69.04|67.04|68.59|66.59|69.04|67.04|68.39|66.39|0
1643398150000|2022-01-28 19:29:10|68.51|66.51|68.51|66.51|68.51|66.51|68.31|66.31|0
1643398160000|2022-01-28 19:29:20|68.67|66.67|69.08|67.08|69.08|67.08|68.67|66.67|0
1643398170000|2022-01-28 19:29:30|69|67|68.51|66.51|69.16|67.16|68.51|66.51|0
1643398180000|2022-01-28 19:29:40|68.59|66.59|68.19|66.19|68.59|66.59|68.11|66.11|0
1643398190000|2022-01-28 19:29:50|68.27|66.27|68.03|66.03|68.27|66.27|68.03|66.03|0
1643398200000|2022-01-28 19:30:00|68.15|66.15|67.22|65.22|68.15|66.15|67.15|65.15|0
1643398210000|2022-01-28 19:30:10|67.15|65.15|66.27|64.27|67.15|65.15|66.27|64.27|0
1643398220000|2022-01-28 19:30:20|66.11|64.11|66.03|64.03|66.11|64.11|65.88|63.88|0
1643398230000|2022-01-28 19:30:30|66.35|64.35|66.35|64.35|66.43|64.43|66.35|64.35|0
1643398240000|2022-01-28 19:30:40|66.19|64.19|66.59|64.59|66.59|64.59|66.19|64.19|0
1643398250000|2022-01-28 19:30:50|66.75|64.75|67.46|65.46|67.54|65.54|66.75|64.75|0
1643398260000|2022-01-28 19:31:00|67.3|65.3|67.06|65.06|67.3|65.3|67.06|65.06|0
1643398270000|2022-01-28 19:31:10|67.38|65.38|68.35|66.35|68.43|66.43|67.38|65.38|0
1643398280000|2022-01-28 19:31:20|68.91|66.91|68.75|66.75|68.91|66.91|68.75|66.75|0
1643398290000|2022-01-28 19:31:30|68.95|66.95|68.75|66.75|68.95|66.95|68.67|66.67|0
1643398300000|2022-01-28 19:31:40|68.67|66.67|68.59|66.59|68.67|66.67|68.51|66.51|0
1643398310000|2022-01-28 19:31:50|68.75|66.75|69.03|67.03|69.03|67.03|68.75|66.75|0
1643398320000|2022-01-28 19:32:00|69.32|67.32|68.75|66.75|69.4|67.4|68.75|66.75|0
1643398330000|2022-01-28 19:32:10|68.63|66.63|68.51|66.51|68.75|66.75|68.51|66.51|0
1643398340000|2022-01-28 19:32:20|68.67|66.67|68.91|66.91|68.91|66.91|68.67|66.67|0
1643398350000|2022-01-28 19:32:30|69|67|69.44|67.44|69.44|67.44|69|67|0
1643398360000|2022-01-28 19:32:40|69.73|67.73|69.89|67.89|69.98|67.98|69.73|67.73|0
1643398370000|2022-01-28 19:32:50|69.85|67.85|69.65|67.65|69.85|67.85|69.65|67.65|0
1643398380000|2022-01-28 19:33:00|69.77|67.77|69.52|67.52|69.81|67.81|69.52|67.52|0
1643398390000|2022-01-28 19:33:10|69.4|67.4|69.28|67.28|69.4|67.4|69.2|67.2|0
1643398400000|2022-01-28 19:33:20|69.24|67.24|68.75|66.75|69.24|67.24|68.75|66.75|0
1643398410000|2022-01-28 19:33:30|68.71|66.71|68.59|66.59|68.71|66.71|68.59|66.59|0
1643398420000|2022-01-28 19:33:40|68.38|66.38|68.43|66.43|68.43|66.43|68.38|66.38|0
1643398430000|2022-01-28 19:33:50|68.35|66.35|68.35|66.35|68.47|66.47|68.35|66.35|0
1643398440000|2022-01-28 19:34:00|68.67|66.67|68.99|66.99|69.08|67.08|68.67|66.67|0
1643398450000|2022-01-28 19:34:10|68.87|66.87|68.83|66.83|69.03|67.03|68.75|66.75|0
1643398460000|2022-01-28 19:34:20|68.43|66.43|68.75|66.75|68.83|66.83|68.43|66.43|0
1643398470000|2022-01-28 19:34:30|68.67|66.67|68.71|66.71|68.75|66.75|68.67|66.67|0
1643398480000|2022-01-28 19:34:40|68.99|66.99|68.46|66.46|69.07|67.07|68.46|66.46|0
1643398490000|2022-01-28 19:34:50|68.43|66.43|68.02|66.02|68.43|66.43|68.02|66.02|0
1643398500000|2022-01-28 19:35:00|67.9|65.9|68.51|66.51|68.51|66.51|67.9|65.9|0
1643398510000|2022-01-28 19:35:10|68.99|66.99|68.43|66.43|69.16|67.16|68.43|66.43|0
1643398520000|2022-01-28 19:35:20|68.75|66.75|68.75|66.75|69.19|67.19|68.75|66.75|0
1643398530000|2022-01-28 19:35:30|68.71|66.71|68.51|66.51|68.71|66.71|68.51|66.51|0
1643398540000|2022-01-28 19:35:40|68.59|66.59|68.63|66.63|68.75|66.75|68.59|66.59|0
1643398550000|2022-01-28 19:35:50|68.59|66.59|68.75|66.75|68.83|66.83|68.59|66.59|0
1643398560000|2022-01-28 19:36:00|68.83|66.83|69.4|67.4|69.4|67.4|68.83|66.83|0
1643398570000|2022-01-28 19:36:10|69.24|67.24|68.75|66.75|69.24|67.24|68.75|66.75|0
1643398580000|2022-01-28 19:36:20|68.79|66.79|68.79|66.79|68.83|66.83|68.67|66.67|0
1643398590000|2022-01-28 19:36:30|68.91|66.91|69.24|67.24|69.24|67.24|68.91|66.91|0
1643398600000|2022-01-28 19:36:40|69.4|67.4|69.27|67.27|69.4|67.4|69.15|67.15|0
1643398610000|2022-01-28 19:36:50|69.24|67.24|69.97|67.97|69.97|67.97|69.15|67.15|0
1643398620000|2022-01-28 19:37:00|69.81|67.81|69.24|67.24|69.81|67.81|69.24|67.24|0
1643398630000|2022-01-28 19:37:10|68.91|66.91|69.15|67.15|69.24|67.24|68.83|66.83|0
1643398640000|2022-01-28 19:37:20|69.32|67.32|69.07|67.07|69.32|67.32|69.07|67.07|0
1643398650000|2022-01-28 19:37:30|68.99|66.99|68.99|66.99|69.15|67.15|68.99|66.99|0
1643398660000|2022-01-28 19:37:40|68.79|66.79|69.15|67.15|69.23|67.23|68.79|66.79|0
1643398670000|2022-01-28 19:37:50|69.19|67.19|69.03|67.03|69.19|67.19|68.99|66.99|0
1643398680000|2022-01-28 19:38:00|69.07|67.07|69.15|67.15|69.15|67.15|68.75|66.75|0
1643398690000|2022-01-28 19:38:10|68.91|66.91|68.91|66.91|68.99|66.99|68.91|66.91|0
1643398700000|2022-01-28 19:38:20|68.7|66.7|69.19|67.19|69.19|67.19|68.7|66.7|0
1643398710000|2022-01-28 19:38:30|69.15|67.15|69.15|67.15|69.32|67.32|69.15|67.15|0
1643398720000|2022-01-28 19:38:40|69.19|67.19|69.07|67.07|69.27|67.27|69.07|67.07|0
1643398730000|2022-01-28 19:38:50|69.32|67.32|68.67|66.67|69.32|67.32|68.67|66.67|0
1643398740000|2022-01-28 19:39:00|68.83|66.83|68.91|66.91|68.95|66.95|68.78|66.78|0
1643398750000|2022-01-28 19:39:10|68.78|66.78|69.07|67.07|69.11|67.11|68.78|66.78|0
1643398760000|2022-01-28 19:39:20|69.15|67.15|69.48|67.48|69.56|67.56|69.15|67.15|0
1643398770000|2022-01-28 19:39:30|69.31|67.31|69.03|67.03|69.31|67.31|69.03|67.03|0
1643398780000|2022-01-28 19:39:40|68.58|66.58|68.14|66.14|68.58|66.58|67.98|65.98|0
1643398790000|2022-01-28 19:39:50|68.18|66.18|69.72|67.72|69.72|67.72|68.18|66.18|0
1643398800000|2022-01-28 19:40:00|70.05|68.05|71.88|69.88|71.88|69.88|70.05|68.05|0
1643398810000|2022-01-28 19:40:10|72.63|70.63|72.46|70.46|72.63|70.63|72.46|70.46|0
1643398820000|2022-01-28 19:40:20|72.38|70.38|71.66|69.66|72.38|70.38|71.66|69.66|0
1643398830000|2022-01-28 19:40:30|71.71|69.71|71.62|69.62|71.79|69.79|71.62|69.62|0
1643398840000|2022-01-28 19:40:40|71.54|69.54|71.29|69.29|71.54|69.54|71.29|69.29|0
1643398850000|2022-01-28 19:40:50|71.21|69.21|71.37|69.37|71.58|69.58|71.21|69.21|0
1643398860000|2022-01-28 19:41:00|71.41|69.41|72.5|70.5|72.5|70.5|71.41|69.41|0
1643398870000|2022-01-28 19:41:10|72.55|70.55|72.13|70.13|72.55|70.55|72.04|70.04|0
1643398880000|2022-01-28 19:41:20|71.96|69.96|71.62|69.62|71.96|69.96|71.62|69.62|0
1643398890000|2022-01-28 19:41:30|71.58|69.58|71.66|69.66|71.79|69.79|71.58|69.58|0
1643398900000|2022-01-28 19:41:40|71.79|69.79|72.21|70.21|72.38|70.38|71.79|69.79|0
1643398910000|2022-01-28 19:41:50|72.29|70.29|72.46|70.46|72.5|70.5|72.29|70.29|0
1643398920000|2022-01-28 19:42:00|72.33|70.33|73.35|71.35|73.35|71.35|72.33|70.33|0
1643398930000|2022-01-28 19:42:10|73.31|71.31|73.39|71.39|73.39|71.39|73.22|71.22|0
1643398940000|2022-01-28 19:42:20|73.73|71.73|74.71|72.71|74.71|72.71|73.73|71.73|0
1643398950000|2022-01-28 19:42:30|74.67|72.67|74.71|72.71|74.71|72.71|74.63|72.63|0
1643398960000|2022-01-28 19:42:40|74.76|72.76|74.41|72.41|74.76|72.76|74.41|72.41|0
1643398970000|2022-01-28 19:42:50|74.16|72.16|74.24|72.24|74.28|72.28|74.16|72.16|0
1643398980000|2022-01-28 19:43:00|73.9|71.9|74.41|72.41|74.5|72.5|73.9|71.9|0
1643398990000|2022-01-28 19:43:10|74.37|72.37|74.11|72.11|74.41|72.41|74.11|72.11|0
1643399000000|2022-01-28 19:43:20|73.73|71.73|73.6|71.6|73.82|71.82|73.6|71.6|0
1643399010000|2022-01-28 19:43:30|73.48|71.48|73.64|71.64|73.64|71.64|73.47|71.47|0
1643399020000|2022-01-28 19:43:40|73.9|71.9|73.64|71.64|73.9|71.9|73.64|71.64|0
1643399030000|2022-01-28 19:43:50|73.73|71.73|74.03|72.03|74.03|72.03|73.69|71.69|0
1643399040000|2022-01-28 19:44:00|74.41|72.41|74.11|72.11|74.41|72.41|74.11|72.11|0
1643399050000|2022-01-28 19:44:10|74.07|72.07|74.37|72.37|74.5|72.5|74.07|72.07|0
1643399060000|2022-01-28 19:44:20|74.33|72.33|74.24|72.24|74.33|72.33|74.24|72.24|0
1643399070000|2022-01-28 19:44:30|74.41|72.41|74.67|72.67|74.76|72.76|74.41|72.41|0
1643399080000|2022-01-28 19:44:40|74.8|72.8|74.71|72.71|75.01|73.01|74.71|72.71|0
1643399090000|2022-01-28 19:44:50|74.76|72.76|74.5|72.5|74.76|72.76|74.45|72.45|0
1643399100000|2022-01-28 19:45:00|74.54|72.54|75.19|73.19|75.19|73.19|74.54|72.54|0
1643399110000|2022-01-28 19:45:10|75.36|73.36|74.8|72.8|75.36|73.36|74.8|72.8|0
1643399120000|2022-01-28 19:45:20|74.84|72.84|74.33|72.33|74.84|72.84|74.33|72.33|0
1643399130000|2022-01-28 19:45:30|74.41|72.41|74.28|72.28|74.45|72.45|74.28|72.28|0
1643399140000|2022-01-28 19:45:40|74.37|72.37|74.33|72.33|74.45|72.45|74.33|72.33|0
1643399150000|2022-01-28 19:45:50|74.37|72.37|74.41|72.41|74.45|72.45|74.37|72.37|0
1643399160000|2022-01-28 19:46:00|74.54|72.54|74.76|72.76|74.76|72.76|74.54|72.54|0
1643399170000|2022-01-28 19:46:10|74.75|72.75|74.5|72.5|74.93|72.93|74.5|72.5|0
1643399180000|2022-01-28 19:46:20|74.24|72.24|74.33|72.33|74.54|72.54|74.24|72.24|0
1643399190000|2022-01-28 19:46:30|73.56|71.56|73.34|71.34|73.56|71.56|73.34|71.34|0
1643399200000|2022-01-28 19:46:40|73.39|71.39|73.3|71.3|73.39|71.39|73.3|71.3|0
1643399210000|2022-01-28 19:46:50|73.64|71.64|73.98|71.98|74.02|72.02|73.64|71.64|0
1643399220000|2022-01-28 19:47:00|73.81|71.81|73.98|71.98|74.07|72.07|73.81|71.81|0
1643399230000|2022-01-28 19:47:10|73.85|71.85|74.41|72.41|74.41|72.41|73.85|71.85|0
1643399240000|2022-01-28 19:47:20|74.37|72.37|73.94|71.94|74.37|72.37|73.94|71.94|0
1643399250000|2022-01-28 19:47:30|74.07|72.07|73.73|71.73|74.11|72.11|73.73|71.73|0
1643399260000|2022-01-28 19:47:40|73.77|71.77|74.24|72.24|74.32|72.32|73.77|71.77|0
1643399270000|2022-01-28 19:47:50|74.28|72.28|74.54|72.54|74.54|72.54|74.28|72.28|0
1643399280000|2022-01-28 19:48:00|74.58|72.58|74.97|72.97|74.97|72.97|74.58|72.58|0
1643399290000|2022-01-28 19:48:10|75.44|73.44|76.4|74.4|76.4|74.4|75.44|73.44|0
1643399300000|2022-01-28 19:48:20|76.53|74.53|76.31|74.31|76.75|74.75|76.31|74.31|0
1643399310000|2022-01-28 19:48:30|76.22|74.22|76.27|74.27|76.57|74.57|76.22|74.22|0
1643399320000|2022-01-28 19:48:40|76.22|74.22|75.7|73.7|76.22|74.22|75.7|73.7|0
1643399330000|2022-01-28 19:48:50|75.57|73.57|76.22|74.22|76.22|74.22|75.57|73.57|0
1643399340000|2022-01-28 19:49:00|76.14|74.14|76.09|74.09|76.18|74.18|76.09|74.09|0
1643399350000|2022-01-28 19:49:10|76.22|74.22|75.92|73.92|76.22|74.22|75.79|73.79|0
1643399360000|2022-01-28 19:49:20|75.83|73.83|76.14|74.14|76.14|74.14|75.83|73.83|0
1643399370000|2022-01-28 19:49:30|76.22|74.22|76.49|74.49|76.49|74.49|76.05|74.05|0
1643399380000|2022-01-28 19:49:40|76.31|74.31|77.14|75.14|77.14|75.14|76.31|74.31|0
1643399390000|2022-01-28 19:49:50|76.88|74.88|76.66|74.66|76.88|74.88|76.66|74.66|0
1643399400000|2022-01-28 19:50:00|76.79|74.79|77.14|75.14|77.19|75.19|76.79|74.79|0
1643399410000|2022-01-28 19:50:10|77.05|75.05|76.4|74.4|77.05|75.05|76.4|74.4|0
1643399420000|2022-01-28 19:50:20|76.31|74.31|76.31|74.31|76.53|74.53|76.31|74.31|0
1643399430000|2022-01-28 19:50:30|76.22|74.22|76.48|74.48|76.48|74.48|76.22|74.22|0
1643399440000|2022-01-28 19:50:40|76.31|74.31|75.96|73.96|76.31|74.31|75.92|73.92|0
1643399450000|2022-01-28 19:50:50|76.22|74.22|75.96|73.96|76.22|74.22|75.96|73.96|0
1643399460000|2022-01-28 19:51:00|75.87|73.87|76.48|74.48|76.48|74.48|75.87|73.87|0
1643399470000|2022-01-28 19:51:10|76.31|74.31|76.14|74.14|76.31|74.31|76.14|74.14|0
1643399480000|2022-01-28 19:51:20|76.22|74.22|76.48|74.48|76.48|74.48|76.22|74.22|0
1643399490000|2022-01-28 19:51:30|76.66|74.66|76.57|74.57|76.66|74.66|76.57|74.57|0
1643399500000|2022-01-28 19:51:40|76.66|74.66|76.18|74.18|76.66|74.66|76.18|74.18|0
1643399510000|2022-01-28 19:51:50|76.26|74.26|76.22|74.22|76.35|74.35|76.22|74.22|0
1643399520000|2022-01-28 19:52:00|76.31|74.31|76.92|74.92|77.1|75.1|76.18|74.18|0
1643399530000|2022-01-28 19:52:10|77.01|75.01|76.31|74.31|77.01|75.01|76.31|74.31|0
1643399540000|2022-01-28 19:52:20|76.26|74.26|76.66|74.66|76.75|74.75|76.26|74.26|0
1643399550000|2022-01-28 19:52:30|76.57|74.57|76.79|74.79|76.79|74.79|76.57|74.57|0
1643399560000|2022-01-28 19:52:40|76.88|74.88|77.27|75.27|77.27|75.27|76.83|74.83|0
1643399570000|2022-01-28 19:52:50|77.62|75.62|77.49|75.49|77.62|75.62|77.49|75.49|0
1643399580000|2022-01-28 19:53:00|77.36|75.36|77.62|75.62|77.62|75.62|77.27|75.27|0
1643399590000|2022-01-28 19:53:10|77.8|75.8|77.89|75.89|78.24|76.24|77.8|75.8|0
1643399600000|2022-01-28 19:53:20|77.8|75.8|77.54|75.54|77.8|75.8|77.54|75.54|0
1643399610000|2022-01-28 19:53:30|76.83|74.83|76.92|74.92|76.96|74.96|76.83|74.83|0
1643399620000|2022-01-28 19:53:40|76.74|74.74|76.39|74.39|76.74|74.74|76.35|74.35|0
1643399630000|2022-01-28 19:53:50|76.22|74.22|76.39|74.39|76.48|74.48|76.13|74.13|0
1643399640000|2022-01-28 19:54:00|76.48|74.48|76.39|74.39|76.74|74.74|76.39|74.39|0
1643399650000|2022-01-28 19:54:10|75.87|73.87|75.18|73.18|75.87|73.87|75.18|73.18|0
1643399660000|2022-01-28 19:54:20|75.05|73.05|75.78|73.78|75.78|73.78|75.05|73.05|0
1643399670000|2022-01-28 19:54:30|75.7|73.7|76|74|76.13|74.13|75.7|73.7|0
1643399680000|2022-01-28 19:54:40|76.13|74.13|76.31|74.31|76.31|74.31|76.05|74.05|0
1643399690000|2022-01-28 19:54:50|76.05|74.05|76.48|74.48|76.48|74.48|75.96|73.96|0
1643399700000|2022-01-28 19:55:00|76.61|74.61|76.48|74.48|76.74|74.74|76.48|74.48|0
1643399710000|2022-01-28 19:55:10|76.87|74.87|78.6|76.6|78.6|76.6|76.87|74.87|0
1643399720000|2022-01-28 19:55:20|79|77|79.53|77.53|79.89|77.89|79|77|0
1643399730000|2022-01-28 19:55:30|79.49|77.49|79.22|77.22|79.49|77.49|79.13|77.13|0
1643399740000|2022-01-28 19:55:40|79.18|77.18|79.8|77.8|80.03|78.03|79.18|77.18|0
1643399750000|2022-01-28 19:55:50|79.94|77.94|79.71|77.71|79.94|77.94|79.58|77.58|0
1643399760000|2022-01-28 19:56:00|79.76|77.76|80.16|78.16|80.44|78.44|79.76|77.76|0
1643399770000|2022-01-28 19:56:10|80.12|78.12|79.71|77.71|80.39|78.39|79.71|77.71|0
1643399780000|2022-01-28 19:56:20|79.89|77.89|79.76|77.76|80.07|78.07|79.49|77.49|0
1643399790000|2022-01-28 19:56:30|79.31|77.31|79.22|77.22|79.4|77.4|79.22|77.22|0
1643399800000|2022-01-28 19:56:40|79.76|77.76|79.49|77.49|79.76|77.76|79.49|77.49|0
1643399810000|2022-01-28 19:56:50|79.4|77.4|79.49|77.49|79.49|77.49|79.4|77.4|0
1643399820000|2022-01-28 19:57:00|79.22|77.22|79.31|77.31|79.31|77.31|79.13|77.13|0
1643399830000|2022-01-28 19:57:10|79.76|77.76|79.49|77.49|79.76|77.76|79.49|77.49|0
1643399840000|2022-01-28 19:57:20|79.53|77.53|79.67|77.67|79.67|77.67|79.49|77.49|0
1643399850000|2022-01-28 19:57:30|79.62|77.62|79.94|77.94|79.94|77.94|79.62|77.62|0
1643399860000|2022-01-28 19:57:40|79.71|77.71|79.53|77.53|79.85|77.85|79.53|77.53|0
1643399870000|2022-01-28 19:57:50|79.62|77.62|79.76|77.76|79.76|77.76|79.58|77.58|0
1643399880000|2022-01-28 19:58:00|79.85|77.85|79.53|77.53|79.85|77.85|79.53|77.53|0
1643399890000|2022-01-28 19:58:10|79.04|77.04|79.22|77.22|79.4|77.4|79.04|77.04|0
1643399900000|2022-01-28 19:58:20|79.26|77.26|79.44|77.44|79.85|77.85|79.26|77.26|0
1643399910000|2022-01-28 19:58:30|79.4|77.4|79.53|77.53|79.53|77.53|79.35|77.35|0
1643399920000|2022-01-28 19:58:40|79.35|77.35|79.13|77.13|79.4|77.4|79.13|77.13|0
1643399930000|2022-01-28 19:58:50|79.26|77.26|79.49|77.49|79.53|77.53|79.26|77.26|0
1643399940000|2022-01-28 19:59:00|79.4|77.4|80.03|78.03|80.07|78.07|79.4|77.4|0
1643399950000|2022-01-28 19:59:10|79.94|77.94|79.94|77.94|79.94|77.94|79.8|77.8|0
1643399960000|2022-01-28 19:59:20|79.89|77.89|80.75|78.75|80.75|78.75|79.89|77.89|0
1643399970000|2022-01-28 19:59:30|80.43|78.43|80.21|78.21|80.52|78.52|80.21|78.21|0
1643399980000|2022-01-28 19:59:40|79.85|77.85|79.94|77.94|79.94|77.94|79.58|77.58|0
1643399990000|2022-01-28 19:59:50|80.07|78.07|79.98|77.98|80.12|78.12|79.98|77.98|0
1643400000000|2022-01-28 20:00:00|80.12|78.12|80.75|78.75|81.21|79.21|80.12|78.12|0
1643400010000|2022-01-28 20:00:10|80.84|78.84|81.16|79.16|81.16|79.16|80.84|78.84|0
1643400020000|2022-01-28 20:00:20|81.2|79.2|81.84|79.84|81.84|79.84|81.2|79.2|0
1643400030000|2022-01-28 20:00:30|81.66|79.66|81.84|79.84|82.07|80.07|81.66|79.66|0
1643400040000|2022-01-28 20:00:40|81.94|79.94|81.07|79.07|82.03|80.03|81.07|79.07|0
1643400050000|2022-01-28 20:00:50|81.34|79.34|81.02|79.02|81.34|79.34|80.98|78.98|0
1643400060000|2022-01-28 20:01:00|80.84|78.84|81.3|79.3|81.39|79.39|80.84|78.84|0
1643400070000|2022-01-28 20:01:10|80.75|78.75|80.48|78.48|80.75|78.75|80.48|78.48|0
1643400080000|2022-01-28 20:01:20|81.02|79.02|81.02|79.02|81.07|79.07|81.02|79.02|0
1643400090000|2022-01-28 20:01:30|80.93|78.93|80.61|78.61|80.93|78.93|80.61|78.61|0
1643400100000|2022-01-28 20:01:40|80.88|78.88|80.25|78.25|80.93|78.93|80.25|78.25|0
1643400110000|2022-01-28 20:01:50|79.62|77.62|80.03|78.03|80.12|78.12|79.62|77.62|0
1643400120000|2022-01-28 20:02:00|80.21|78.21|79.8|77.8|80.21|78.21|79.44|77.44|0
1643400130000|2022-01-28 20:02:10|79.49|77.49|79.31|77.31|79.67|77.67|79.31|77.31|0
1643400140000|2022-01-28 20:02:20|79.49|77.49|79.67|77.67|79.67|77.67|78.95|76.95|0
1643400150000|2022-01-28 20:02:30|79.49|77.49|79.8|77.8|79.8|77.8|79.31|77.31|0
1643400160000|2022-01-28 20:02:40|79.75|77.75|80.11|78.11|80.12|78.12|79.71|77.71|0
1643400170000|2022-01-28 20:02:50|80.21|78.21|79.89|77.89|80.21|78.21|79.75|77.75|0
1643400180000|2022-01-28 20:03:00|80.16|78.16|80.11|78.11|80.3|78.3|80.11|78.11|0
1643400190000|2022-01-28 20:03:10|79.98|77.98|81.93|79.93|81.93|79.93|79.98|77.98|0
1643400200000|2022-01-28 20:03:20|81.89|79.89|85.47|83.47|85.52|83.52|81.89|79.89|0
1643400210000|2022-01-28 20:03:30|82.32|80.32|82.05|80.05|82.32|80.32|82.05|80.05|0
1643400220000|2022-01-28 20:03:40|81.41|79.41|80.21|78.21|81.59|79.59|80.21|78.21|0
1643400230000|2022-01-28 20:03:50|80.39|78.39|79.47|77.47|80.39|78.39|79.24|77.24|0
1643400240000|2022-01-28 20:04:00|77.68|75.68|77.32|75.32|77.68|75.68|77.27|75.27|0
1643400250000|2022-01-28 20:04:10|78.17|76.17|78.35|76.35|78.35|76.35|78.17|76.17|0
1643400260000|2022-01-28 20:04:20|78.31|76.31|78.17|76.17|78.4|76.4|78.17|76.17|0
1643400270000|2022-01-28 20:04:30|78.26|76.26|78.08|76.08|78.26|76.26|78.08|76.08|0
1643400280000|2022-01-28 20:04:40|78.04|76.04|77.77|75.77|78.04|76.04|77.77|75.77|0
1643400290000|2022-01-28 20:04:50|77.86|75.86|77.99|75.99|78.04|76.04|77.68|75.68|0
1643400300000|2022-01-28 20:05:00|77.59|75.59|78.44|76.44|78.44|76.44|77.59|75.59|0
1643400310000|2022-01-28 20:05:10|78.22|76.22|78.49|76.49|78.49|76.49|78.22|76.22|0
1643400320000|2022-01-28 20:05:20|77.99|75.99|77.67|75.67|77.99|75.99|77.67|75.67|0
1643400330000|2022-01-28 20:05:30|77.58|75.58|77.76|75.76|77.76|75.76|77.58|75.58|0
1643400340000|2022-01-28 20:05:40|77.81|75.81|77.32|75.32|77.81|75.81|77.32|75.32|0
1643400350000|2022-01-28 20:05:50|77.23|75.23|77.45|75.45|77.45|75.45|77.23|75.23|0
1643400360000|2022-01-28 20:06:00|77.49|75.49|77.36|75.36|77.67|75.67|77.36|75.36|0
1643400370000|2022-01-28 20:06:10|77.4|75.4|77.63|75.63|77.76|75.76|77.4|75.4|0
1643400380000|2022-01-28 20:06:20|77.67|75.67|77.85|75.85|77.85|75.85|77.67|75.67|0
1643400390000|2022-01-28 20:06:30|77.76|75.76|77.58|75.58|77.94|75.94|77.58|75.58|0
1643400400000|2022-01-28 20:06:40|77.45|75.45|77.22|75.22|77.45|75.45|77.22|75.22|0
1643400410000|2022-01-28 20:06:50|77.14|75.14|77.31|75.31|77.31|75.31|77.05|75.05|0
1643400420000|2022-01-28 20:07:00|77.22|75.22|77.22|75.22|77.4|75.4|77.22|75.22|0
1643400430000|2022-01-28 20:07:10|77.31|75.31|77.4|75.4|77.58|75.58|77.31|75.31|0
1643400440000|2022-01-28 20:07:20|77.31|75.31|77.4|75.4|77.4|75.4|77.22|75.22|0
1643400450000|2022-01-28 20:07:30|78.12|76.12|78.08|76.08|78.12|76.12|77.94|75.94|0
1643400460000|2022-01-28 20:07:40|77.9|75.9|77.99|75.99|78.03|76.03|77.9|75.9|0
1643400470000|2022-01-28 20:07:50|77.67|75.67|77.72|75.72|77.81|75.81|77.67|75.67|0
1643400480000|2022-01-28 20:08:00|77.58|75.58|77.9|75.9|78.03|76.03|77.58|75.58|0
1643400490000|2022-01-28 20:08:10|77.85|75.85|77.67|75.67|77.85|75.85|77.67|75.67|0
1643400500000|2022-01-28 20:08:20|77.63|75.63|78.12|76.12|78.12|76.12|77.4|75.4|0
1643400510000|2022-01-28 20:08:30|78.21|76.21|79.12|77.12|79.21|77.21|78.21|76.21|0
1643400520000|2022-01-28 20:08:40|79.21|77.21|78.48|76.48|79.21|77.21|78.48|76.48|0
1643400530000|2022-01-28 20:08:50|78.76|76.76|78.85|76.85|78.85|76.85|78.66|76.66|0
1643400540000|2022-01-28 20:09:00|78.76|76.76|78.94|76.94|79.03|77.03|78.76|76.76|0
1643400550000|2022-01-28 20:09:10|78.89|76.89|78.75|76.75|78.94|76.94|78.75|76.75|0
1643400560000|2022-01-28 20:09:20|78.85|76.85|78.85|76.85|79.03|77.03|78.85|76.85|0
1643400570000|2022-01-28 20:09:30|78.75|76.75|78.44|76.44|78.75|76.75|78.44|76.44|0
1643400580000|2022-01-28 20:09:40|78.57|76.57|78.57|76.57|79.12|77.12|78.57|76.57|0
1643400590000|2022-01-28 20:09:50|78.8|76.8|78.57|76.57|78.8|76.8|78.57|76.57|0
1643400600000|2022-01-28 20:10:00|78.75|76.75|77.58|75.58|78.75|76.75|77.58|75.58|0
1643400610000|2022-01-28 20:10:10|77.53|75.53|78.12|76.12|78.12|76.12|77.22|75.22|0
1643400620000|2022-01-28 20:10:20|78.39|76.39|78.16|76.16|78.44|76.44|78.12|76.12|0
1643400630000|2022-01-28 20:10:30|78.21|76.21|78.03|76.03|78.21|76.21|78.03|76.03|0
1643400640000|2022-01-28 20:10:40|78.16|76.16|78.57|76.57|78.57|76.57|78.12|76.12|0
1643400650000|2022-01-28 20:10:50|78.48|76.48|77.76|75.76|78.48|76.48|77.76|75.76|0
1643400660000|2022-01-28 20:11:00|77.94|75.94|77.67|75.67|77.94|75.94|77.53|75.53|0
1643400670000|2022-01-28 20:11:10|77.62|75.62|77.35|75.35|77.89|75.89|77.35|75.35|0
1643400680000|2022-01-28 20:11:20|77.22|75.22|77.58|75.58|77.58|75.58|77.22|75.22|0
1643400690000|2022-01-28 20:11:30|76.86|74.86|76.37|74.37|76.86|74.86|76.33|74.33|0
1643400700000|2022-01-28 20:11:40|76.15|74.15|75.89|73.89|76.15|74.15|75.62|73.62|0
1643400710000|2022-01-28 20:11:50|76.15|74.15|75.89|73.89|76.15|74.15|75.8|73.8|0
1643400720000|2022-01-28 20:12:00|76.15|74.15|76.02|74.02|76.46|74.46|76.02|74.02|0
1643400730000|2022-01-28 20:12:10|75.89|73.89|75.62|73.62|76.06|74.06|75.62|73.62|0
1643400740000|2022-01-28 20:12:20|75.8|73.8|76.02|74.02|76.15|74.15|75.8|73.8|0
1643400750000|2022-01-28 20:12:30|75.97|73.97|75.75|73.75|75.97|73.97|75.75|73.75|0
1643400760000|2022-01-28 20:12:40|75.4|73.4|75.84|73.84|75.84|73.84|75.4|73.4|0
1643400770000|2022-01-28 20:12:50|75.8|73.8|75.36|73.36|75.8|73.8|75.22|73.22|0
1643400780000|2022-01-28 20:13:00|75.53|73.53|75.62|73.62|75.97|73.97|75.53|73.53|0
1643400790000|2022-01-28 20:13:10|75.71|73.71|75.57|73.57|75.71|73.71|75.22|73.22|0
1643400800000|2022-01-28 20:13:20|75.44|73.44|75.31|73.31|75.44|73.44|75.31|73.31|0
1643400810000|2022-01-28 20:13:30|75.18|73.18|75.44|73.44|75.44|73.44|75.18|73.18|0
1643400820000|2022-01-28 20:13:40|75.35|73.35|75.35|73.35|75.4|73.4|75.35|73.35|0
1643400830000|2022-01-28 20:13:50|75.22|73.22|75.27|73.27|75.27|73.27|75.13|73.13|0
1643400840000|2022-01-28 20:14:00|75.35|73.35|76.24|74.24|76.24|74.24|75.35|73.35|0
1643400850000|2022-01-28 20:14:10|76.33|74.33|76.42|74.42|76.68|74.68|76.28|74.28|0
1643400860000|2022-01-28 20:14:20|76.24|74.24|76.19|74.19|76.24|74.24|76.06|74.06|0
1643400870000|2022-01-28 20:14:30|76.64|74.64|76.68|74.68|76.68|74.68|76.59|74.59|0
1643400880000|2022-01-28 20:14:40|76.77|74.77|76.86|74.86|76.86|74.86|76.68|74.68|0
1643400890000|2022-01-28 20:14:50|76.68|74.68|76.77|74.77|76.9|74.9|76.68|74.68|0
1643400900000|2022-01-28 20:15:00|77.35|75.35|77.76|75.76|77.76|75.76|77.31|75.31|0
1643400910000|2022-01-28 20:15:10|77.94|75.94|77.35|75.35|78.3|76.3|77.35|75.35|0
1643400920000|2022-01-28 20:15:20|77.44|75.44|77.67|75.67|77.76|75.76|77.44|75.44|0
1643400930000|2022-01-28 20:15:30|78.21|76.21|78.93|76.93|78.93|76.93|78.21|76.21|0
1643400940000|2022-01-28 20:15:40|79.48|77.48|79.16|77.16|79.48|77.48|79.16|77.16|0
1643400950000|2022-01-28 20:15:50|79.39|77.39|78.79|76.79|79.39|77.39|78.79|76.79|0
1643400960000|2022-01-28 20:16:00|78.84|76.84|79.2|77.2|79.2|77.2|78.75|76.75|0
1643400970000|2022-01-28 20:16:10|79.07|77.07|78.66|76.66|79.2|77.2|78.66|76.66|0
1643400980000|2022-01-28 20:16:20|78.57|76.57|78.03|76.03|78.66|76.66|78.03|76.03|0
1643400990000|2022-01-28 20:16:30|77.75|75.75|77.75|75.75|77.75|75.75|77.53|75.53|0
1643401000000|2022-01-28 20:16:40|77.8|75.8|78.02|76.02|78.02|76.02|77.8|75.8|0
1643401010000|2022-01-28 20:16:50|78.12|76.12|77.89|75.89|78.12|76.12|77.89|75.89|0
1643401020000|2022-01-28 20:17:00|77.75|75.75|77.44|75.44|77.75|75.75|77.44|75.44|0
1643401030000|2022-01-28 20:17:10|77.71|75.71|77.22|75.22|77.71|75.71|77.22|75.22|0
1643401040000|2022-01-28 20:17:20|77.31|75.31|77.31|75.31|77.31|75.31|77.22|75.22|0
1643401050000|2022-01-28 20:17:30|77.26|75.26|77.39|75.39|77.39|75.39|77.22|75.22|0
1643401060000|2022-01-28 20:17:40|78.11|76.11|77.22|75.22|78.11|76.11|77.22|75.22|0
1643401070000|2022-01-28 20:17:50|77.04|75.04|76.41|74.41|77.04|75.04|76.41|74.41|0
1643401080000|2022-01-28 20:18:00|76.28|74.28|76.5|74.5|76.5|74.5|76.28|74.28|0
1643401090000|2022-01-28 20:18:10|76.72|74.72|76.86|74.86|76.95|74.95|76.72|74.72|0
1643401100000|2022-01-28 20:18:20|77.35|75.35|77.66|75.66|77.84|75.84|77.26|75.26|0
1643401110000|2022-01-28 20:18:30|77.48|75.48|77.48|75.48|77.48|75.48|77.21|75.21|0
1643401120000|2022-01-28 20:18:40|77.39|75.39|77.04|75.04|77.44|75.44|77.04|75.04|0
1643401130000|2022-01-28 20:18:50|77.26|75.26|77.44|75.44|77.48|75.48|77.26|75.26|0
1643401140000|2022-01-28 20:19:00|77.66|75.66|78.38|76.38|78.38|76.38|77.66|75.66|0
1643401150000|2022-01-28 20:19:10|78.29|76.29|78.25|76.25|78.29|76.29|78.11|76.11|0
1643401160000|2022-01-28 20:19:20|78.47|76.47|78.02|76.02|78.47|76.47|78.02|76.02|0
1643401170000|2022-01-28 20:19:30|78.07|76.07|78.52|76.52|78.66|76.66|78.07|76.07|0
1643401180000|2022-01-28 20:19:40|78.61|76.61|78.47|76.47|78.66|76.66|78.47|76.47|0
1643401190000|2022-01-28 20:19:50|78.29|76.29|78.47|76.47|78.47|76.47|78.29|76.29|0
1643401200000|2022-01-28 20:20:00|78.52|76.52|78.29|76.29|78.52|76.52|77.57|75.57|0
1643401210000|2022-01-28 20:20:10|78.34|76.34|79.52|77.52|79.52|77.52|78.34|76.34|0
1643401220000|2022-01-28 20:20:20|80.07|78.07|80.48|78.48|80.48|78.48|80.07|78.07|0
1643401230000|2022-01-28 20:20:30|80.62|78.62|80.76|78.76|80.94|78.94|80.62|78.62|0
1643401240000|2022-01-28 20:20:40|80.85|78.85|80.76|78.76|80.9|78.9|80.76|78.76|0
1643401250000|2022-01-28 20:20:50|81.13|79.13|80.99|78.99|81.13|79.13|80.85|78.85|0
1643401260000|2022-01-28 20:21:00|80.94|78.94|82.29|80.29|82.29|80.29|80.94|78.94|0
1643401270000|2022-01-28 20:21:10|82.34|80.34|82.24|80.24|82.34|80.34|82.24|80.24|0
1643401280000|2022-01-28 20:21:20|81.96|79.96|82.43|80.43|82.53|80.53|81.96|79.96|0
1643401290000|2022-01-28 20:21:30|82.48|80.48|82.34|80.34|82.48|80.48|82.24|80.24|0
1643401300000|2022-01-28 20:21:40|82.24|80.24|81.87|79.87|82.24|80.24|81.78|79.78|0
1643401310000|2022-01-28 20:21:50|81.96|79.96|81.87|79.87|81.96|79.96|81.78|79.78|0
1643401320000|2022-01-28 20:22:00|81.96|79.96|81.68|79.68|81.96|79.96|81.68|79.68|0
1643401330000|2022-01-28 20:22:10|81.78|79.78|81.59|79.59|81.78|79.78|81.59|79.59|0
1643401340000|2022-01-28 20:22:20|81.91|79.91|81.87|79.87|81.91|79.91|81.87|79.87|0
1643401350000|2022-01-28 20:22:30|82.06|80.06|82.15|80.15|82.15|80.15|82.06|80.06|0
1643401360000|2022-01-28 20:22:40|82.06|80.06|82.34|80.34|82.34|80.34|82.06|80.06|0
1643401370000|2022-01-28 20:22:50|82.38|80.38|82.24|80.24|82.43|80.43|82.24|80.24|0
1643401380000|2022-01-28 20:23:00|82.34|80.34|82.15|80.15|82.52|80.52|82.15|80.15|0
1643401390000|2022-01-28 20:23:10|81.96|79.96|82.06|80.06|82.06|80.06|81.96|79.96|0
1643401400000|2022-01-28 20:23:20|82.19|80.19|82.29|80.29|82.52|80.52|82.19|80.19|0
1643401410000|2022-01-28 20:23:30|82.06|80.06|82.01|80.01|82.15|80.15|82.01|80.01|0
1643401420000|2022-01-28 20:23:40|81.45|79.45|81.26|79.26|81.45|79.45|81.13|79.13|0
1643401430000|2022-01-28 20:23:50|81.31|79.31|81.13|79.13|81.31|79.31|81.08|79.08|0
1643401440000|2022-01-28 20:24:00|81.22|79.22|81.31|79.31|81.31|79.31|81.17|79.17|0
1643401450000|2022-01-28 20:24:10|81.78|79.78|81.4|79.4|81.78|79.78|81.31|79.31|0
1643401460000|2022-01-28 20:24:20|81.59|79.59|81.78|79.78|81.78|79.78|81.54|79.54|0
1643401470000|2022-01-28 20:24:30|81.5|79.5|81.78|79.78|81.78|79.78|81.5|79.5|0
1643401480000|2022-01-28 20:24:40|81.87|79.87|81.96|79.96|81.96|79.96|81.77|79.77|0
1643401490000|2022-01-28 20:24:50|82.05|80.05|82.24|80.24|82.24|80.24|82.05|80.05|0
1643401500000|2022-01-28 20:25:00|82.43|80.43|82.24|80.24|82.43|80.43|82.24|80.24|0
1643401510000|2022-01-28 20:25:10|81.96|79.96|82.24|80.24|82.52|80.52|81.96|79.96|0
1643401520000|2022-01-28 20:25:20|82.19|80.19|84.87|82.87|84.87|82.87|82.19|80.19|0
1643401530000|2022-01-28 20:25:30|84.92|82.92|84.45|82.45|84.97|82.97|84.45|82.45|0
1643401540000|2022-01-28 20:25:40|82.44|80.44|82.21|80.21|82.44|80.44|82.16|80.16|0
1643401550000|2022-01-28 20:25:50|81.69|79.69|81.78|79.78|81.97|79.97|81.69|79.69|0
1643401560000|2022-01-28 20:26:00|81.83|79.83|80.81|78.81|81.83|79.83|80.81|78.81|0
1643401570000|2022-01-28 20:26:10|80.54|78.54|81.23|79.23|81.23|79.23|80.54|78.54|0
1643401580000|2022-01-28 20:26:20|80.72|78.72|81.18|79.18|81.18|79.18|80.54|78.54|0
1643401590000|2022-01-28 20:26:30|80.9|78.9|79.94|77.94|80.9|78.9|79.8|77.8|0
1643401600000|2022-01-28 20:26:40|80.08|78.08|80.35|78.35|80.44|78.44|80.08|78.08|0
1643401610000|2022-01-28 20:26:50|80.54|78.54|80.54|78.54|80.63|78.63|80.54|78.54|0
1643401620000|2022-01-28 20:27:00|81.18|79.18|80.9|78.9|81.37|79.37|80.9|78.9|0
1643401630000|2022-01-28 20:27:10|80.86|78.86|81|79|81|79|80.81|78.81|0
1643401640000|2022-01-28 20:27:20|80.44|78.44|80.49|78.49|80.63|78.63|80.35|78.35|0
1643401650000|2022-01-28 20:27:30|80.63|78.63|81.18|79.18|81.18|79.18|80.53|78.53|0
1643401660000|2022-01-28 20:27:40|81.27|79.27|81.18|79.18|81.37|79.37|81.18|79.18|0
1643401670000|2022-01-28 20:27:50|81|79|81|79|81|79|81|79|0
1643401680000|2022-01-28 20:28:00|81.37|79.37|81.13|79.13|81.55|79.55|81.13|79.13|0
1643401690000|2022-01-28 20:28:10|81.22|79.22|81.37|79.37|81.55|79.55|81.13|79.13|0
1643401700000|2022-01-28 20:28:20|81.32|79.32|80.85|78.85|81.32|79.32|80.85|78.85|0
1643401710000|2022-01-28 20:28:30|80.81|78.81|80.9|78.9|81.09|79.09|80.81|78.81|0
1643401720000|2022-01-28 20:28:40|80.99|78.99|80.26|78.26|80.99|78.99|80.26|78.26|0
1643401730000|2022-01-28 20:28:50|80.35|78.35|80.17|78.17|80.53|78.53|80.17|78.17|0
1643401740000|2022-01-28 20:29:00|80.9|78.9|80.9|78.9|81.18|79.18|80.9|78.9|0
1643401750000|2022-01-28 20:29:10|80.72|78.72|80.72|78.72|80.72|78.72|80.17|78.17|0
1643401760000|2022-01-28 20:29:20|80.76|78.76|80.72|78.72|80.76|78.76|80.53|78.53|0
1643401770000|2022-01-28 20:29:30|80.58|78.58|80.9|78.9|80.9|78.9|80.53|78.53|0
1643401780000|2022-01-28 20:29:40|81.09|79.09|81.22|79.22|81.46|79.46|81.09|79.09|0
1643401790000|2022-01-28 20:29:50|81.09|79.09|81.27|79.27|81.27|79.27|81.09|79.09|0
1643401800000|2022-01-28 20:30:00|81.18|79.18|80.76|78.76|81.18|79.18|80.76|78.76|0
1643401810000|2022-01-28 20:30:10|80.62|78.62|80.3|78.3|80.67|78.67|79.89|77.89|0
1643401820000|2022-01-28 20:30:20|80.03|78.03|79.11|77.11|80.03|78.03|79.11|77.11|0
1643401830000|2022-01-28 20:30:30|78.07|76.07|77.94|75.94|78.07|76.07|77.94|75.94|0
1643401840000|2022-01-28 20:30:40|77.8|75.8|78.07|76.07|78.12|76.12|77.8|75.8|0
1643401850000|2022-01-28 20:30:50|77.94|75.94|78.07|76.07|78.25|76.25|77.94|75.94|0
1643401860000|2022-01-28 20:31:00|78.39|76.39|77.35|75.35|78.61|76.61|77.35|75.35|0
1643401870000|2022-01-28 20:31:10|77.17|75.17|77.08|75.08|77.17|75.17|76.64|74.64|0
1643401880000|2022-01-28 20:31:20|77|75|76.73|74.73|77.08|75.08|76.73|74.73|0
1643401890000|2022-01-28 20:31:30|76.91|74.91|77.17|75.17|77.17|75.17|76.91|74.91|0
1643401900000|2022-01-28 20:31:40|77.71|75.71|77.98|75.98|78.16|76.16|77.71|75.71|0
1643401910000|2022-01-28 20:31:50|77.89|75.89|77.75|75.75|78.07|76.07|77.75|75.75|0
1643401920000|2022-01-28 20:32:00|77.89|75.89|78.61|76.61|78.61|76.61|77.89|75.89|0
1643401930000|2022-01-28 20:32:10|78.84|76.84|79.07|77.07|79.07|77.07|78.84|76.84|0
1643401940000|2022-01-28 20:32:20|78.88|76.88|79.84|77.84|79.84|77.84|78.88|76.88|0
1643401950000|2022-01-28 20:32:30|79.98|77.98|79.93|77.93|80.02|78.02|79.8|77.8|0
1643401960000|2022-01-28 20:32:40|79.52|77.52|79.43|77.43|79.52|77.52|79.34|77.34|0
1643401970000|2022-01-28 20:32:50|79.7|77.7|79.89|77.89|79.89|77.89|79.7|77.7|0
1643401980000|2022-01-28 20:33:00|79.8|77.8|81.08|79.08|81.08|79.08|79.8|77.8|0
1643401990000|2022-01-28 20:33:10|81.5|79.5|82.57|80.57|82.57|80.57|81.5|79.5|0
1643402000000|2022-01-28 20:33:20|82.95|80.95|83.32|81.32|83.42|81.42|82.95|80.95|0
1643402010000|2022-01-28 20:33:30|83.51|81.51|83.51|81.51|83.51|81.51|83.42|81.42|0
1643402020000|2022-01-28 20:33:40|83.89|81.89|83.99|81.99|84.17|82.17|83.89|81.89|0
1643402030000|2022-01-28 20:33:50|83.51|81.51|83.37|81.37|83.51|81.51|83.37|81.37|0
1643402040000|2022-01-28 20:34:00|83.42|81.42|83.51|81.51|83.51|81.51|82.85|80.85|0
1643402050000|2022-01-28 20:34:10|84.08|82.08|84.36|82.36|84.36|82.36|83.89|81.89|0
1643402060000|2022-01-28 20:34:20|84.31|82.31|84.65|82.65|84.65|82.65|84.31|82.31|0
1643402070000|2022-01-28 20:34:30|84.74|82.74|85.22|83.22|85.22|83.22|84.74|82.74|0
1643402080000|2022-01-28 20:34:40|85.32|83.32|84.55|82.55|85.32|83.32|84.55|82.55|0
1643402090000|2022-01-28 20:34:50|84.65|82.65|84.46|82.46|84.65|82.65|84.46|82.46|0
1643402100000|2022-01-28 20:35:00|84.17|82.17|84.08|82.08|84.17|82.17|83.89|81.89|0
1643402110000|2022-01-28 20:35:10|83.93|81.93|83.51|81.51|83.93|81.93|83.42|81.42|0
1643402120000|2022-01-28 20:35:20|83.61|81.61|83.61|81.61|83.61|81.61|83.51|81.51|0
1643402130000|2022-01-28 20:35:30|83.51|81.51|83.13|81.13|83.51|81.51|83.13|81.13|0
1643402140000|2022-01-28 20:35:40|83.32|81.32|83.89|81.89|83.89|81.89|83.32|81.32|0
1643402150000|2022-01-28 20:35:50|84.08|82.08|84.22|82.22|84.22|82.22|84.08|82.08|0
1643402160000|2022-01-28 20:36:00|84.31|82.31|85.03|83.03|85.13|83.13|84.31|82.31|0
1643402170000|2022-01-28 20:36:10|85.13|83.13|84.98|82.98|85.13|83.13|84.93|82.93|0
1643402180000|2022-01-28 20:36:20|84.88|82.88|85.03|83.03|85.03|83.03|84.55|82.55|0
1643402190000|2022-01-28 20:36:30|85.12|83.12|85.27|83.27|85.27|83.27|85.12|83.12|0
1643402200000|2022-01-28 20:36:40|85.12|83.12|85.27|83.27|85.32|83.32|85.12|83.12|0
1643402210000|2022-01-28 20:36:50|85.12|83.12|84.69|82.69|85.12|83.12|84.69|82.69|0
1643402220000|2022-01-28 20:37:00|84.27|82.27|83.23|81.23|84.27|82.27|83.23|81.23|0
1643402230000|2022-01-28 20:37:10|83.7|81.7|83.6|81.6|83.7|81.7|83.51|81.51|0
1643402240000|2022-01-28 20:37:20|84.36|82.36|84.55|82.55|84.84|82.84|84.36|82.36|0
1643402250000|2022-01-28 20:37:30|84.08|82.08|84.46|82.46|84.69|82.69|84.08|82.08|0
1643402260000|2022-01-28 20:37:40|85.03|83.03|84.93|82.93|85.32|83.32|84.93|82.93|0
1643402270000|2022-01-28 20:37:50|84.27|82.27|84.46|82.46|84.46|82.46|84.27|82.27|0
1643402280000|2022-01-28 20:38:00|85.03|83.03|84.79|82.79|85.07|83.07|84.79|82.79|0
1643402290000|2022-01-28 20:38:10|84.46|82.46|83.93|81.93|84.46|82.46|83.93|81.93|0
1643402300000|2022-01-28 20:38:20|84.55|82.55|84.84|82.84|85.03|83.03|84.55|82.55|0
1643402310000|2022-01-28 20:38:30|84.65|82.65|84.36|82.36|84.65|82.65|84.31|82.31|0
1643402320000|2022-01-28 20:38:40|83.98|81.98|83.93|81.93|84.08|82.08|83.89|81.89|0
1643402330000|2022-01-28 20:38:50|83.89|81.89|84.08|82.08|84.08|82.08|83.89|81.89|0
1643402340000|2022-01-28 20:39:00|84.03|82.03|84.36|82.36|84.36|82.36|84.03|82.03|0
1643402350000|2022-01-28 20:39:10|84.5|82.5|84.6|82.6|84.6|82.6|84.36|82.36|0
1643402360000|2022-01-28 20:39:20|84.74|82.74|85.07|83.07|85.31|83.31|84.74|82.74|0
1643402370000|2022-01-28 20:39:30|85.12|83.12|84.64|82.64|85.12|83.12|84.64|82.64|0
1643402380000|2022-01-28 20:39:40|84.07|82.07|84.64|82.64|84.74|82.74|84.07|82.07|0
1643402390000|2022-01-28 20:39:50|84.74|82.74|84.93|82.93|84.93|82.93|84.45|82.45|0
1643402400000|2022-01-28 20:40:00|84.84|82.84|85.22|83.22|85.22|83.22|84.84|82.84|0
1643402410000|2022-01-28 20:40:10|85.41|83.41|85.41|83.41|85.89|83.89|85.41|83.41|0
1643402420000|2022-01-28 20:40:20|85.5|83.5|85.03|83.03|85.5|83.5|84.83|82.83|0
1643402430000|2022-01-28 20:40:30|84.74|82.74|84.83|82.83|84.83|82.83|84.74|82.74|0
1643402440000|2022-01-28 20:40:40|84.74|82.74|84.83|82.83|85.03|83.03|84.74|82.74|0
1643402450000|2022-01-28 20:40:50|85.12|83.12|85.07|83.07|85.12|83.12|85.07|83.07|0
1643402460000|2022-01-28 20:41:00|85.31|83.31|85.98|83.98|85.98|83.98|85.22|83.22|0
1643402470000|2022-01-28 20:41:10|85.84|83.84|85.07|83.07|85.84|83.84|85.07|83.07|0
1643402480000|2022-01-28 20:41:20|85.12|83.12|85.5|83.5|85.5|83.5|85.12|83.12|0
1643402490000|2022-01-28 20:41:30|85.79|83.79|85.79|83.79|85.79|83.79|85.74|83.74|0
1643402500000|2022-01-28 20:41:40|85.7|83.7|86.08|84.08|86.08|84.08|85.7|83.7|0
1643402510000|2022-01-28 20:41:50|85.98|83.98|85.98|83.98|85.98|83.98|85.98|83.98|0
1643402520000|2022-01-28 20:42:00|85.65|83.65|85.5|83.5|85.65|83.65|85.22|83.22|0
1643402530000|2022-01-28 20:42:10|85.6|83.6|85.6|83.6|85.6|83.6|85.5|83.5|0
1643402540000|2022-01-28 20:42:20|85.41|83.41|85.79|83.79|85.79|83.79|85.41|83.41|0
1643402550000|2022-01-28 20:42:30|85.69|83.69|85.5|83.5|85.69|83.69|85.41|83.41|0
1643402560000|2022-01-28 20:42:40|85.6|83.6|85.45|83.45|85.6|83.6|85.41|83.41|0
1643402570000|2022-01-28 20:42:50|85.5|83.5|85.89|83.89|85.89|83.89|85.5|83.5|0
1643402580000|2022-01-28 20:43:00|85.98|83.98|85.89|83.89|85.98|83.98|85.89|83.89|0
1643402590000|2022-01-28 20:43:10|85.98|83.98|86.61|84.61|86.61|84.61|85.98|83.98|0
1643402600000|2022-01-28 20:43:20|86.75|84.75|86.56|84.56|86.85|84.85|86.56|84.56|0
1643402610000|2022-01-28 20:43:30|86.37|84.37|86.95|84.95|86.95|84.95|86.37|84.37|0
1643402620000|2022-01-28 20:43:40|86.85|84.85|86.75|84.75|86.95|84.95|86.75|84.75|0
1643402630000|2022-01-28 20:43:50|86.85|84.85|86.85|84.85|86.85|84.85|86.66|84.66|0
1643402640000|2022-01-28 20:44:00|86.75|84.75|86.9|84.9|86.95|84.95|86.75|84.75|0
1643402650000|2022-01-28 20:44:10|86.85|84.85|86.95|84.95|86.95|84.95|86.85|84.85|0
1643402660000|2022-01-28 20:44:20|86.9|84.9|86.95|84.95|86.95|84.95|86.9|84.9|0
1643402670000|2022-01-28 20:44:30|87.24|85.24|87.34|85.34|87.34|85.34|87.24|85.24|0
1643402680000|2022-01-28 20:44:40|87.53|85.53|87.53|85.53|88.12|86.12|87.53|85.53|0
1643402690000|2022-01-28 20:44:50|87.73|85.73|87.63|85.63|87.73|85.73|87.14|85.14|0
1643402700000|2022-01-28 20:45:00|87.53|85.53|87.63|85.63|87.63|85.63|87.14|85.14|0
1643402710000|2022-01-28 20:45:10|86.75|84.75|86.75|84.75|86.95|84.95|86.66|84.66|0
1643402720000|2022-01-28 20:45:20|86.56|84.56|86.08|84.08|86.56|84.56|86.08|84.08|0
1643402730000|2022-01-28 20:45:30|86.17|84.17|87.14|85.14|87.14|85.14|86.17|84.17|0
1643402740000|2022-01-28 20:45:40|86.41|84.41|86.85|84.85|86.9|84.9|86.27|84.27|0
1643402750000|2022-01-28 20:45:50|86.46|84.46|86.37|84.37|86.75|84.75|86.37|84.37|0
1643402760000|2022-01-28 20:46:00|86.56|84.56|87.04|85.04|87.04|85.04|86.56|84.56|0
1643402770000|2022-01-28 20:46:10|87.14|85.14|86.85|84.85|87.14|85.14|86.85|84.85|0
1643402780000|2022-01-28 20:46:20|86.9|84.9|87.19|85.19|87.19|85.19|86.9|84.9|0
1643402790000|2022-01-28 20:46:30|87.24|85.24|88.31|86.31|88.31|86.31|87.24|85.24|0
1643402800000|2022-01-28 20:46:40|88.41|86.41|88.46|86.46|88.6|86.6|88.41|86.41|0
1643402810000|2022-01-28 20:46:50|88.41|86.41|88.41|86.41|88.51|86.51|88.41|86.41|0
1643402820000|2022-01-28 20:47:00|88.31|86.31|88.8|86.8|88.8|86.8|88.31|86.31|0
1643402830000|2022-01-28 20:47:10|88.51|86.51|88.51|86.51|88.8|86.8|88.51|86.51|0
1643402840000|2022-01-28 20:47:20|87.92|85.92|88.36|86.36|88.36|86.36|87.92|85.92|0
1643402850000|2022-01-28 20:47:30|88.11|86.11|88.51|86.51|88.6|86.6|88.02|86.02|0
1643402860000|2022-01-28 20:47:40|88.75|86.75|89.1|87.1|89.1|87.1|88.65|86.65|0
1643402870000|2022-01-28 20:47:50|88.8|86.8|88.9|86.9|89|87|88.8|86.8|0
1643402880000|2022-01-28 20:48:00|89.1|87.1|89.1|87.1|89.1|87.1|89|87|0
1643402890000|2022-01-28 20:48:10|89.29|87.29|89.1|87.1|89.29|87.29|89.1|87.1|0
1643402900000|2022-01-28 20:48:20|89.29|87.29|89.69|87.69|89.69|87.69|89.29|87.29|0
1643402910000|2022-01-28 20:48:30|89.1|87.1|89.49|87.49|89.49|87.49|89.1|87.1|0
1643402920000|2022-01-28 20:48:40|89.59|87.59|89.59|87.59|89.59|87.59|89.49|87.49|0
1643402930000|2022-01-28 20:48:50|89.39|87.39|89.39|87.39|89.39|87.39|89.39|87.39|0
1643402940000|2022-01-28 20:49:00|89.59|87.59|89.49|87.49|89.69|87.69|89.49|87.49|0
1643402950000|2022-01-28 20:49:10|89.99|87.99|89.99|87.99|89.99|87.99|89.79|87.79|0
1643402960000|2022-01-28 20:49:20|90.28|88.28|90.73|88.73|90.88|88.88|90.28|88.28|0
1643402970000|2022-01-28 20:49:30|90.93|88.93|91.18|89.18|91.48|89.48|90.93|88.93|0
1643402980000|2022-01-28 20:49:40|91.38|89.38|90.98|88.98|91.38|89.38|90.88|88.88|0
1643402990000|2022-01-28 20:49:50|91.08|89.08|91.28|89.28|91.28|89.28|91.08|89.08|0
1643403000000|2022-01-28 20:50:00|91.48|89.48|94.01|92.01|94.01|92.01|91.38|89.38|0
1643403010000|2022-01-28 20:50:10|94.42|92.42|94.12|92.12|94.42|92.42|94.12|92.12|0
1643403020000|2022-01-28 20:50:20|93.2|91.2|93.2|91.2|93.2|91.2|93.2|91.2|0
1643403030000|2022-01-28 20:50:30|93.3|91.3|94.06|92.06|94.32|92.32|93.1|91.1|0
1643403040000|2022-01-28 20:50:40|94.16|92.16|94.57|92.57|94.98|92.98|94.16|92.16|0
1643403050000|2022-01-28 20:50:50|94.52|92.52|94.22|92.22|94.52|92.52|94.22|92.22|0
1643403060000|2022-01-28 20:51:00|94.32|92.32|93.71|91.71|94.32|92.32|93.4|91.4|0
1643403070000|2022-01-28 20:51:10|93.91|91.91|93.2|91.2|93.91|91.91|93.2|91.2|0
1643403080000|2022-01-28 20:51:20|93.1|91.1|92.89|90.89|93.1|91.1|92.84|90.84|0
1643403090000|2022-01-28 20:51:30|92.99|90.99|92.79|90.79|93.2|91.2|92.79|90.79|0
1643403100000|2022-01-28 20:51:40|92.69|90.69|92.39|90.39|92.69|90.69|92.29|90.29|0
1643403110000|2022-01-28 20:51:50|92.99|90.99|94.22|92.22|94.22|92.22|92.99|90.99|0
1643403120000|2022-01-28 20:52:00|94.42|92.42|94.22|92.22|94.42|92.42|93.91|91.91|0
1643403130000|2022-01-28 20:52:10|94.32|92.32|93.71|91.71|94.52|92.52|93.71|91.71|0
1643403140000|2022-01-28 20:52:20|93.81|91.81|92.69|90.69|93.81|91.81|92.69|90.69|0
1643403150000|2022-01-28 20:52:30|93.14|91.14|93.04|91.04|93.14|91.14|92.84|90.84|0
1643403160000|2022-01-28 20:52:40|93.2|91.2|92.99|90.99|93.2|91.2|92.99|90.99|0
1643403170000|2022-01-28 20:52:50|92.59|90.59|92.39|90.39|92.79|90.79|92.39|90.39|0
1643403180000|2022-01-28 20:53:00|92.59|90.59|92.79|90.79|92.79|90.79|92.59|90.59|0
1643403190000|2022-01-28 20:53:10|92.99|90.99|96.7|94.7|96.85|94.85|92.99|90.99|0
1643403200000|2022-01-28 20:53:20|96.9|94.9|95.68|93.68|96.9|94.9|95.68|93.68|0
1643403210000|2022-01-28 20:53:30|95.93|93.93|96.29|94.29|96.29|94.29|95.93|93.93|0
1643403220000|2022-01-28 20:53:40|96.23|94.23|96.59|94.59|96.59|94.59|96.23|94.23|0
1643403230000|2022-01-28 20:53:50|96.54|94.54|94.66|92.66|96.7|94.7|94.66|92.66|0
1643403240000|2022-01-28 20:54:00|95.33|93.33|94.17|92.17|95.74|93.74|94.06|92.06|0
1643403250000|2022-01-28 20:54:10|94.27|92.27|96.36|94.36|96.41|94.41|94.27|92.27|0
1643403260000|2022-01-28 20:54:20|96.2|94.2|95.28|93.28|96.2|94.2|95.28|93.28|0
1643403270000|2022-01-28 20:54:30|95.69|93.69|95.79|93.79|95.79|93.79|95.69|93.69|0
1643403280000|2022-01-28 20:54:40|95.94|93.94|97.03|95.03|97.03|95.03|95.94|93.94|0
1643403290000|2022-01-28 20:54:50|96.41|94.41|96.72|94.72|97.03|95.03|96.41|94.41|0
1643403300000|2022-01-28 20:55:00|96.51|94.51|96.51|94.51|97.34|95.34|96.51|94.51|0
1643403310000|2022-01-28 20:55:10|96.2|94.2|96.82|94.82|96.82|94.82|95.84|93.84|0
1643403320000|2022-01-28 20:55:20|96.92|94.92|97.13|95.13|97.13|95.13|96.72|94.72|0
1643403330000|2022-01-28 20:55:30|96.92|94.92|97.44|95.44|97.44|95.44|96.87|94.87|0
1643403340000|2022-01-28 20:55:40|97.13|95.13|97.49|95.49|97.49|95.49|96.82|94.82|0
1643403350000|2022-01-28 20:55:50|96.61|94.61|95.89|93.89|96.61|94.61|95.89|93.89|0
1643403360000|2022-01-28 20:56:00|95.94|93.94|96.51|94.51|96.51|94.51|95.94|93.94|0
1643403370000|2022-01-28 20:56:10|97.03|95.03|97.23|95.23|97.34|95.34|97.03|95.03|0
1643403380000|2022-01-28 20:56:20|97.03|95.03|97.28|95.28|97.34|95.34|97.03|95.03|0
1643403390000|2022-01-28 20:56:30|97.34|95.34|97.54|95.54|97.54|95.54|97.13|95.13|0
1643403400000|2022-01-28 20:56:40|97.75|95.75|98.06|96.06|98.17|96.17|97.75|95.75|0
1643403410000|2022-01-28 20:56:50|98.38|96.38|98.38|96.38|98.74|96.74|98.38|96.38|0
1643403420000|2022-01-28 20:57:00|98.59|96.59|98.43|96.43|98.69|96.69|98.43|96.43|0
1643403430000|2022-01-28 20:57:10|98.48|96.48|99|97|99|97|98.06|96.06|0
1643403440000|2022-01-28 20:57:20|98.9|96.9|98.74|96.74|98.9|96.9|98.48|96.48|0
1643403450000|2022-01-28 20:57:30|98.9|96.9|98.95|96.95|99|97|98.9|96.9|0
1643403460000|2022-01-28 20:57:40|99|97|99.42|97.42|99.42|97.42|99|97|0
1643403470000|2022-01-28 20:57:50|99.32|97.32|99.32|97.32|99.42|97.42|99.32|97.32|0
1643403480000|2022-01-28 20:58:00|99|97|98.06|96.06|99|97|98.06|96.06|0
1643403490000|2022-01-28 20:58:10|97.85|95.85|98.69|96.69|98.79|96.79|97.85|95.85|0
1643403500000|2022-01-28 20:58:20|98.9|96.9|99|97|99.11|97.11|98.9|96.9|0
1643403510000|2022-01-28 20:58:30|99.11|97.11|99.11|97.11|99.11|97.11|99|97|0
1643403520000|2022-01-28 20:58:40|98.9|96.9|99.53|97.53|99.53|97.53|98.9|96.9|0
1643403530000|2022-01-28 20:58:50|99.42|97.42|100|98|100|98|99.42|97.42|0
1643403540000|2022-01-28 20:59:00|100.05|98.05|102.36|100.36|102.57|100.57|100.05|98.05|0
1643403550000|2022-01-28 20:59:10|102.68|100.68|100.88|98.88|102.68|100.68|100.88|98.88|0
1643403560000|2022-01-28 20:59:20|100.78|98.78|100.57|98.57|100.99|98.99|100.57|98.57|0
1643403570000|2022-01-28 20:59:30|100.78|98.78|100.78|98.78|100.78|98.78|100.57|98.57|0
1643403580000|2022-01-28 20:59:40|100.46|98.46|100.67|98.67|100.67|98.67|100.46|98.46|0
1643403590000|2022-01-28 20:59:50|101.2|99.2|101.42|99.42|101.42|99.42|101.2|99.2|0
1643403600000|2022-01-28 21:00:00|101.63|99.63|101.1|99.1|101.63|99.63|101.1|99.1|0
1643403610000|2022-01-28 21:00:10|101.52|99.52|101.89|99.89|101.89|99.89|101.31|99.31|0
1643403620000|2022-01-28 21:00:20|101.84|99.84|100.46|98.46|101.84|99.84|100.46|98.46|0
1643403630000|2022-01-28 21:00:30|100.67|98.67|100.04|98.04|100.67|98.67|100.04|98.04|0
1643403640000|2022-01-28 21:00:40|100.25|98.25|99.72|97.72|100.25|98.25|99.72|97.72|0
1643403650000|2022-01-28 21:00:50|99.61|97.61|99.09|97.09|99.61|97.61|98.56|96.56|0
1643403660000|2022-01-28 21:01:00|99.61|97.61|99.93|97.93|100.04|98.04|99.61|97.61|0
1643403670000|2022-01-28 21:01:10|100.09|98.09|100.25|98.25|100.25|98.25|100.04|98.04|0
1643403680000|2022-01-28 21:01:20|100.14|98.14|100.25|98.25|100.25|98.25|100.03|98.03|0
1643403690000|2022-01-28 21:01:30|100.35|98.35|100.72|98.72|100.72|98.72|100.35|98.35|0
1643403700000|2022-01-28 21:01:40|100.67|98.67|100.35|98.35|100.67|98.67|100.25|98.25|0
1643403710000|2022-01-28 21:01:50|100.25|98.25|99.4|97.4|100.25|98.25|99.4|97.4|0
1643403720000|2022-01-28 21:02:00|99.72|97.72|100.25|98.25|100.25|98.25|99.72|97.72|0
1643403730000|2022-01-28 21:02:10|100.61|98.61|100.99|98.99|100.99|98.99|100.56|98.56|0
1643403740000|2022-01-28 21:02:20|100.88|98.88|100.67|98.67|100.88|98.88|100.67|98.67|0
1643403750000|2022-01-28 21:02:30|100.78|98.78|100.35|98.35|100.78|98.78|100.35|98.35|0
1643403760000|2022-01-28 21:02:40|100.88|98.88|101.2|99.2|101.2|99.2|100.88|98.88|0
1643403770000|2022-01-28 21:02:50|101.14|99.14|101.36|99.36|101.36|99.36|101.14|99.14|0
1643403780000|2022-01-28 21:03:00|101.41|99.41|100.99|98.99|101.41|99.41|100.99|98.99|0
1643403790000|2022-01-28 21:03:10|101.14|99.14|101.09|99.09|101.2|99.2|101.09|99.09|0
1643403800000|2022-01-28 21:03:20|101.41|99.41|101.41|99.41|101.41|99.41|101.31|99.31|0
1643403810000|2022-01-28 21:03:30|101.46|99.46|101.31|99.31|101.52|99.52|101.2|99.2|0
1643403820000|2022-01-28 21:03:40|101.2|99.2|100.99|98.99|101.2|99.2|100.88|98.88|0
1643403830000|2022-01-28 21:03:50|100.88|98.88|101.09|99.09|101.09|99.09|100.88|98.88|0
1643403840000|2022-01-28 21:04:00|100.88|98.88|100.93|98.93|100.93|98.93|100.88|98.88|0
1643403850000|2022-01-28 21:04:10|100.88|98.88|100.93|98.93|100.93|98.93|100.67|98.67|0
1643403860000|2022-01-28 21:04:20|100.99|98.99|100.67|98.67|100.99|98.99|100.46|98.46|0
1643403870000|2022-01-28 21:04:30|100.61|98.61|100.46|98.46|100.77|98.77|100.46|98.46|0
1643403880000|2022-01-28 21:04:40|100.77|98.77|100.24|98.24|100.77|98.77|100.24|98.24|0
1643403890000|2022-01-28 21:04:50|100.56|98.56|100.67|98.67|100.93|98.93|100.56|98.56|0
1643403900000|2022-01-28 21:05:00|100.99|98.99|101.09|99.09|101.3|99.3|100.99|98.99|0
1643403910000|2022-01-28 21:05:10|100.88|98.88|101.09|99.09|101.09|99.09|100.88|98.88|0
1643403920000|2022-01-28 21:05:20|100.98|98.98|101.09|99.09|101.09|99.09|100.88|98.88|0
1643403930000|2022-01-28 21:05:30|100.82|98.82|100.98|98.98|101.09|99.09|100.77|98.77|0
1643403940000|2022-01-28 21:05:40|101.2|99.2|101.52|99.52|101.52|99.52|101.09|99.09|0
1643403950000|2022-01-28 21:05:50|101.41|99.41|101.52|99.52|101.52|99.52|101.41|99.41|0
1643403960000|2022-01-28 21:06:00|101.41|99.41|101.52|99.52|101.52|99.52|101.3|99.3|0
1643403970000|2022-01-28 21:06:10|101.41|99.41|101.41|99.41|101.41|99.41|101.41|99.41|0
1643403980000|2022-01-28 21:06:20|101.73|99.73|101.73|99.73|101.73|99.73|101.73|99.73|0
1643403990000|2022-01-28 21:06:30|101.52|99.52|101.52|99.52|101.67|99.67|101.52|99.52|0
1643404000000|2022-01-28 21:06:40|101.41|99.41|100.88|98.88|101.41|99.41|100.88|98.88|0
1643404010000|2022-01-28 21:06:50|100.98|98.98|100.66|98.66|100.98|98.98|100.61|98.61|0
1643404020000|2022-01-28 21:07:00|100.88|98.88|101.09|99.09|101.09|99.09|100.88|98.88|0
1643404030000|2022-01-28 21:07:10|101.03|99.03|100.93|98.93|101.03|99.03|100.93|98.93|0
1643404040000|2022-01-28 21:07:20|101.03|99.03|100.77|98.77|101.09|99.09|100.77|98.77|0
1643404050000|2022-01-28 21:07:30|100.88|98.88|100.66|98.66|100.88|98.88|100.66|98.66|0
1643404060000|2022-01-28 21:07:40|100.77|98.77|100.61|98.61|100.77|98.77|100.61|98.61|0
1643404070000|2022-01-28 21:07:50|100.71|98.71|100.5|98.5|100.71|98.71|100.45|98.45|0
1643404080000|2022-01-28 21:08:00|100.66|98.66|100.45|98.45|100.66|98.66|100.45|98.45|0
1643404090000|2022-01-28 21:08:10|100.35|98.35|100.45|98.45|100.45|98.45|100.29|98.29|0
1643404100000|2022-01-28 21:08:20|100.56|98.56|100.66|98.66|100.66|98.66|100.56|98.56|0
1643404110000|2022-01-28 21:08:30|100.45|98.45|100.88|98.88|100.88|98.88|100.45|98.45|0
1643404120000|2022-01-28 21:08:40|100.77|98.77|101.3|99.3|101.3|99.3|100.77|98.77|0
1643404130000|2022-01-28 21:08:50|101.51|99.51|101.62|99.62|101.62|99.62|101.19|99.19|0
1643404140000|2022-01-28 21:09:00|101.19|99.19|101.14|99.14|101.19|99.19|101.09|99.09|0
1643404150000|2022-01-28 21:09:10|101.19|99.19|101.19|99.19|101.19|99.19|101.09|99.09|0
1643404160000|2022-01-28 21:09:20|101.14|99.14|101.09|99.09|101.14|99.14|101.09|99.09|0
1643404170000|2022-01-28 21:09:30|100.98|98.98|100.87|98.87|100.98|98.98|100.87|98.87|0
1643404180000|2022-01-28 21:09:40|100.77|98.77|100.08|98.08|100.77|98.77|100.08|98.08|0
1643404190000|2022-01-28 21:09:50|99.97|97.97|100.13|98.13|100.18|98.18|99.97|97.97|0
1643404200000|2022-01-28 21:10:00|100.24|98.24|99.92|97.92|100.24|98.24|99.92|97.92|0
1643404210000|2022-01-28 21:10:10|100.03|98.03|99.5|97.5|100.03|98.03|99.5|97.5|0
1643404220000|2022-01-28 21:10:20|99.08|97.08|99.18|97.18|99.18|97.18|99.08|97.08|0
1643404230000|2022-01-28 21:10:30|99.29|97.29|99.44|97.44|99.44|97.44|99.18|97.18|0
1643404240000|2022-01-28 21:10:40|99.39|97.39|99.5|97.5|99.5|97.5|99.39|97.39|0
1643404250000|2022-01-28 21:10:50|99.39|97.39|99.18|97.18|99.39|97.39|99.18|97.18|0
1643404260000|2022-01-28 21:11:00|99.13|97.13|98.87|96.87|99.13|97.13|98.87|96.87|0
1643404270000|2022-01-28 21:11:10|98.81|96.81|98.81|96.81|98.81|96.81|98.45|96.45|0
1643404280000|2022-01-28 21:11:20|98.87|96.87|98.92|96.92|98.92|96.92|98.87|96.87|0
1643404290000|2022-01-28 21:11:30|98.97|96.97|98.76|96.76|99.08|97.08|98.76|96.76|0
1643404300000|2022-01-28 21:11:40|98.81|96.81|98.87|96.87|98.87|96.87|98.81|96.81|0
1643404310000|2022-01-28 21:11:50|99.08|97.08|99.02|97.02|99.08|97.08|99.02|97.02|0
1643404320000|2022-01-28 21:12:00|98.97|96.97|99.23|97.23|99.23|97.23|98.87|96.87|0
1643404330000|2022-01-28 21:12:10|99.29|97.29|99.81|97.81|99.81|97.81|99.29|97.29|0
1643404340000|2022-01-28 21:12:20|99.71|97.71|100.18|98.18|100.29|98.29|99.71|97.71|0
1643404350000|2022-01-28 21:12:30|99.92|97.92|99.44|97.44|99.92|97.92|99.44|97.44|0
1643404360000|2022-01-28 21:12:40|99.29|97.29|99.29|97.29|99.5|97.5|99.29|97.29|0
1643404370000|2022-01-28 21:12:50|99.08|97.08|99.39|97.39|99.5|97.5|99.08|97.08|0
1643404380000|2022-01-28 21:13:00|99.18|97.18|98.66|96.66|99.18|97.18|98.66|96.66|0
1643404390000|2022-01-28 21:13:10|98.45|96.45|98.13|96.13|98.45|96.45|98.13|96.13|0
1643404400000|2022-01-28 21:13:20|97.93|95.93|97.82|95.82|97.93|95.93|97.82|95.82|0
1643404410000|2022-01-28 21:13:30|97.72|95.72|97.35|95.35|97.72|95.72|97.35|95.35|0
1643404420000|2022-01-28 21:13:40|97.3|95.3|97.41|95.41|97.41|95.41|97.3|95.3|0
1643404430000|2022-01-28 21:13:50|97.46|95.46|97.3|95.3|97.46|95.46|97.3|95.3|0
1643404440000|2022-01-28 21:14:00|97.2|95.2|97.09|95.09|97.2|95.2|97.04|95.04|0
1643404450000|2022-01-28 21:14:10|97.2|95.2|96.78|94.78|97.2|95.2|96.78|94.78|0
1643404460000|2022-01-28 21:14:20|96.58|94.58|96.68|94.68|96.68|94.68|96.58|94.58|0
1643404470000|2022-01-28 21:14:30|96.89|94.89|97.09|95.09|97.09|95.09|96.89|94.89|0
1643404480000|2022-01-28 21:14:40|96.58|94.58|96.68|94.68|96.68|94.68|96.58|94.58|0
1643404490000|2022-01-28 21:14:50|96.78|94.78|96.63|94.63|96.78|94.78|96.47|94.47|0
1643616300000|2022-01-31 08:05:00|99.73|97.73|99.83|97.83|99.83|97.83|99.73|97.73|0
1643616310000|2022-01-31 08:05:10|100.04|98.04|100.04|98.04|100.15|98.15|100.04|98.04|0
1643616320000|2022-01-31 08:05:20|100.15|98.15|100.04|98.04|100.15|98.15|100.04|98.04|0
1643616330000|2022-01-31 08:05:30|100.09|98.09|100.15|98.15|100.15|98.15|100.09|98.09|0
1643616340000|2022-01-31 08:05:40|100.25|98.25|100.46|98.46|100.68|98.68|100.25|98.25|0
1643616350000|2022-01-31 08:05:50|100.25|98.25|100.15|98.15|100.25|98.25|100.09|98.09|0
1643616360000|2022-01-31 08:06:00|99.94|97.94|100.25|98.25|100.25|98.25|99.94|97.94|0
1643616370000|2022-01-31 08:06:10|100.36|98.36|100.25|98.25|100.36|98.36|100.25|98.25|0
1643616380000|2022-01-31 08:06:20|100.2|98.2|100.36|98.36|100.36|98.36|100.04|98.04|0
1643616390000|2022-01-31 08:06:30|100.25|98.25|100.25|98.25|100.25|98.25|100.15|98.15|0
1643616400000|2022-01-31 08:06:40|100.2|98.2|99.78|97.78|100.2|98.2|99.73|97.73|0
1643616410000|2022-01-31 08:06:50|99.62|97.62|99.52|97.52|99.62|97.62|99.52|97.52|0
1643616420000|2022-01-31 08:07:00|99.46|97.46|99.83|97.83|99.83|97.83|99.46|97.46|0
1643616430000|2022-01-31 08:07:10|99.78|97.78|99.62|97.62|99.78|97.78|99.62|97.62|0
1643616440000|2022-01-31 08:07:20|99.52|97.52|99.52|97.52|99.52|97.52|99.41|97.41|0
1643616450000|2022-01-31 08:07:30|99.62|97.62|99.52|97.52|99.62|97.62|99.52|97.52|0
1643616460000|2022-01-31 08:07:40|99.31|97.31|99.36|97.36|99.46|97.46|99.31|97.31|0
1643616470000|2022-01-31 08:07:50|99.31|97.31|99.83|97.83|99.83|97.83|99.31|97.31|0
1643616480000|2022-01-31 08:08:00|99.73|97.73|99.62|97.62|99.73|97.73|99.52|97.52|0
1643616490000|2022-01-31 08:08:10|99.73|97.73|99.41|97.41|99.73|97.73|99.41|97.41|0
1643616500000|2022-01-31 08:08:20|99.52|97.52|99.67|97.67|99.73|97.73|99.52|97.52|0
1643616510000|2022-01-31 08:08:30|99.83|97.83|100.04|98.04|100.15|98.15|99.83|97.83|0
1643616520000|2022-01-31 08:08:40|99.94|97.94|99.83|97.83|100.04|98.04|99.83|97.83|0
1643616530000|2022-01-31 08:08:50|99.78|97.78|100.04|98.04|100.04|98.04|99.78|97.78|0
1643616540000|2022-01-31 08:09:00|100.25|98.25|100.04|98.04|100.25|98.25|99.94|97.94|0
1643616550000|2022-01-31 08:09:10|100.15|98.15|100.46|98.46|100.46|98.46|100.15|98.15|0
1643616560000|2022-01-31 08:09:20|100.25|98.25|100.41|98.41|100.46|98.46|100.25|98.25|0
1643616570000|2022-01-31 08:09:30|100.57|98.57|100.46|98.46|100.57|98.57|100.46|98.46|0
1643616580000|2022-01-31 08:09:40|100.57|98.57|100.88|98.88|100.99|98.99|100.57|98.57|0
1643616590000|2022-01-31 08:09:50|100.83|98.83|100.88|98.88|100.88|98.88|100.83|98.83|0
1643616600000|2022-01-31 08:10:00|101.09|99.09|101.04|99.04|101.09|99.09|101.04|99.04|0
1643616610000|2022-01-31 08:10:10|101.09|99.09|101.15|99.15|101.15|99.15|101.09|99.09|0
1643616620000|2022-01-31 08:10:20|101.41|99.41|102.05|100.05|102.05|100.05|101.41|99.41|0
1643616630000|2022-01-31 08:10:30|101.84|99.84|101.89|99.89|101.99|99.99|101.84|99.84|0
1643616640000|2022-01-31 08:10:40|101.94|99.94|101.99|99.99|101.99|99.99|101.84|99.84|0
1643616650000|2022-01-31 08:10:50|101.78|99.78|102.16|100.16|102.26|100.26|101.78|99.78|0
1643616660000|2022-01-31 08:11:00|102.1|100.1|101.94|99.94|102.1|100.1|101.89|99.89|0
1643616670000|2022-01-31 08:11:10|101.73|99.73|101.78|99.78|101.89|99.89|101.73|99.73|0
1643616680000|2022-01-31 08:11:20|101.73|99.73|101.73|99.73|101.73|99.73|101.52|99.52|0
1643616690000|2022-01-31 08:11:30|101.52|99.52|101.52|99.52|101.52|99.52|101.2|99.2|0
1643616700000|2022-01-31 08:11:40|101.62|99.62|101.67|99.67|101.73|99.73|101.62|99.62|0
1643616710000|2022-01-31 08:11:50|101.52|99.52|101.52|99.52|101.52|99.52|101.46|99.46|0
1643616720000|2022-01-31 08:12:00|101.57|99.57|101.57|99.57|101.62|99.62|101.41|99.41|0
1643616730000|2022-01-31 08:12:10|101.67|99.67|101.89|99.89|101.89|99.89|101.67|99.67|0
1643616740000|2022-01-31 08:12:20|101.99|99.99|101.73|99.73|102.05|100.05|101.62|99.62|0
1643616750000|2022-01-31 08:12:30|102.05|100.05|102.1|100.1|102.15|100.15|102.05|100.05|0
1643616760000|2022-01-31 08:12:40|102.26|100.26|102.63|100.63|102.63|100.63|102.26|100.26|0
1643616770000|2022-01-31 08:12:50|102.58|100.58|102.74|100.74|102.85|100.85|102.58|100.58|0
1643616780000|2022-01-31 08:13:00|102.58|100.58|102.42|100.42|102.58|100.58|102.42|100.42|0
1643616790000|2022-01-31 08:13:10|102.58|100.58|102.26|100.26|102.58|100.58|102.26|100.26|0
1643616800000|2022-01-31 08:13:20|101.94|99.94|101.89|99.89|101.94|99.94|101.89|99.89|0
1643616810000|2022-01-31 08:13:30|101.73|99.73|101.78|99.78|101.78|99.78|101.73|99.73|0
1643616820000|2022-01-31 08:13:40|101.94|99.94|101.73|99.73|101.94|99.94|101.62|99.62|0
1643616830000|2022-01-31 08:13:50|101.41|99.41|101.2|99.2|101.41|99.41|101.2|99.2|0
1643616850000|2022-01-31 08:14:10|101.41|99.41|101.09|99.09|101.41|99.41|101.09|99.09|0
1643616860000|2022-01-31 08:14:20|101.04|99.04|101.2|99.2|101.2|99.2|101.04|99.04|0
1643616870000|2022-01-31 08:14:30|101.09|99.09|101.09|99.09|101.09|99.09|100.98|98.98|0
1643616880000|2022-01-31 08:14:40|100.88|98.88|101.09|99.09|101.09|99.09|100.88|98.88|0
1643616890000|2022-01-31 08:14:50|101.25|99.25|101.2|99.2|101.46|99.46|101.2|99.2|0
1643616900000|2022-01-31 08:15:00|101.3|99.3|101.3|99.3|101.3|99.3|101.09|99.09|0
1643616910000|2022-01-31 08:15:10|101.51|99.51|101.62|99.62|101.62|99.62|101.41|99.41|0
1643616920000|2022-01-31 08:15:20|101.83|99.83|102.42|100.42|102.42|100.42|101.83|99.83|0
1643616930000|2022-01-31 08:15:30|102.47|100.47|102.42|100.42|102.47|100.47|102.42|100.42|0
1643616940000|2022-01-31 08:15:40|102.36|100.36|102.69|100.69|102.69|100.69|102.36|100.36|0
1643616950000|2022-01-31 08:15:50|102.9|100.9|102.9|100.9|102.9|100.9|102.79|100.79|0
1643616960000|2022-01-31 08:16:00|103.06|101.06|103.33|101.33|103.38|101.38|103.06|101.06|0
1643616970000|2022-01-31 08:16:10|103.38|101.38|103.65|101.65|103.65|101.65|103.38|101.38|0
1643616980000|2022-01-31 08:16:20|103.54|101.54|103.44|101.44|103.54|101.54|103.38|101.38|0
1643616990000|2022-01-31 08:16:30|103.49|101.49|103.44|101.44|103.49|101.49|103.44|101.44|0
1643617000000|2022-01-31 08:16:40|103.38|101.38|103.11|101.11|103.44|101.44|103.11|101.11|0
1643617010000|2022-01-31 08:16:50|102.9|100.9|102.58|100.58|103.01|101.01|102.58|100.58|0
1643617020000|2022-01-31 08:17:00|102.52|100.52|102.2|100.2|102.52|100.52|102.2|100.2|0
1643617030000|2022-01-31 08:17:10|102.15|100.15|102.26|100.26|102.36|100.36|102.15|100.15|0
1643617040000|2022-01-31 08:17:20|101.83|99.83|101.72|99.72|101.83|99.83|101.67|99.67|0
1643617050000|2022-01-31 08:17:30|101.51|99.51|101.19|99.19|101.51|99.51|101.19|99.19|0
1643617060000|2022-01-31 08:17:40|101.09|99.09|101.09|99.09|101.19|99.19|101.09|99.09|0
1643617070000|2022-01-31 08:17:50|100.88|98.88|100.98|98.98|100.98|98.98|100.88|98.88|0
1643617080000|2022-01-31 08:18:00|100.87|98.87|101.03|99.03|101.03|99.03|100.87|98.87|0
1643617090000|2022-01-31 08:18:10|100.56|98.56|100.56|98.56|100.56|98.56|100.35|98.35|0
1643617100000|2022-01-31 08:18:20|100.35|98.35|100.87|98.87|100.87|98.87|100.35|98.35|0
1643617110000|2022-01-31 08:18:30|100.56|98.56|100.87|98.87|100.87|98.87|100.56|98.56|0
1643617120000|2022-01-31 08:18:40|100.45|98.45|100.66|98.66|100.77|98.77|100.45|98.45|0
1643617130000|2022-01-31 08:18:50|100.98|98.98|100.87|98.87|100.98|98.98|100.87|98.87|0
1643617140000|2022-01-31 08:19:00|100.5|98.5|100.5|98.5|100.5|98.5|100.24|98.24|0
1643617150000|2022-01-31 08:19:10|100.56|98.56|100.87|98.87|100.87|98.87|100.56|98.56|0
1643617160000|2022-01-31 08:19:20|100.66|98.66|100.29|98.29|100.66|98.66|100.29|98.29|0
1643617170000|2022-01-31 08:19:30|100.45|98.45|100.08|98.08|100.45|98.45|100.08|98.08|0
1643617180000|2022-01-31 08:19:40|100.13|98.13|99.82|97.82|100.13|98.13|99.82|97.82|0
1643617190000|2022-01-31 08:19:50|100.03|98.03|99.55|97.55|100.03|98.03|99.55|97.55|0
1643617200000|2022-01-31 08:20:00|99.66|97.66|99.19|97.19|99.66|97.66|99.14|97.14|0
1643617210000|2022-01-31 08:20:10|98.93|96.93|98.56|96.56|98.93|96.93|98.46|96.46|0
1643617220000|2022-01-31 08:20:20|98.77|96.77|98.51|96.51|98.77|96.77|98.51|96.51|0
1643617230000|2022-01-31 08:20:30|98.88|96.88|98.98|96.98|98.98|96.98|98.67|96.67|0
1643617240000|2022-01-31 08:20:40|99.09|97.09|99.4|97.4|99.4|97.4|99.09|97.09|0
1643617250000|2022-01-31 08:20:50|99.29|97.29|98.56|96.56|99.29|97.29|98.56|96.56|0
1643617260000|2022-01-31 08:21:00|98.77|96.77|99.08|97.08|99.19|97.19|98.77|96.77|0
1643617270000|2022-01-31 08:21:10|99.29|97.29|98.98|96.98|99.4|97.4|98.98|96.98|0
1643617280000|2022-01-31 08:21:20|99.03|97.03|98.72|96.72|99.03|97.03|98.72|96.72|0
1643617290000|2022-01-31 08:21:30|98.77|96.77|98.46|96.46|98.88|96.88|98.46|96.46|0
1643617300000|2022-01-31 08:21:40|98.77|96.77|98.56|96.56|98.77|96.77|98.56|96.56|0
1643617310000|2022-01-31 08:21:50|98.67|96.67|98.87|96.87|98.87|96.87|98.67|96.67|0
1643617320000|2022-01-31 08:22:00|98.77|96.77|99.19|97.19|99.19|97.19|98.77|96.77|0
1643617330000|2022-01-31 08:22:10|99.24|97.24|99.76|97.76|99.76|97.76|99.19|97.19|0
1643617340000|2022-01-31 08:22:20|99.97|97.97|100.13|98.13|100.13|98.13|99.92|97.92|0
1643617350000|2022-01-31 08:22:30|100.34|98.34|100.6|98.6|100.6|98.6|100.34|98.34|0
1643617360000|2022-01-31 08:22:40|100.55|98.55|100.45|98.45|100.55|98.55|100.24|98.24|0
1643617370000|2022-01-31 08:22:50|100.55|98.55|100.55|98.55|100.55|98.55|100.45|98.45|0
1643617380000|2022-01-31 08:23:00|100.34|98.34|100.55|98.55|100.55|98.55|100.34|98.34|0
1643617390000|2022-01-31 08:23:10|100.76|98.76|101.24|99.24|101.34|99.34|100.76|98.76|0
1643617400000|2022-01-31 08:23:20|101.29|99.29|101.4|99.4|101.4|99.4|101.29|99.29|0
1643617410000|2022-01-31 08:23:30|101.51|99.51|101.88|99.88|101.93|99.93|101.51|99.51|0
1643617420000|2022-01-31 08:23:40|101.93|99.93|102.14|100.14|102.14|100.14|101.72|99.72|0
1643617430000|2022-01-31 08:23:50|102.25|100.25|101.82|99.82|102.25|100.25|101.82|99.82|0
1643617440000|2022-01-31 08:24:00|102.04|100.04|102.14|100.14|102.14|100.14|101.93|99.93|0
1643617450000|2022-01-31 08:24:10|102.04|100.04|101.87|99.87|102.04|100.04|101.82|99.82|0
1643617460000|2022-01-31 08:24:20|101.72|99.72|101.4|99.4|101.72|99.72|101.4|99.4|0
1643617470000|2022-01-31 08:24:30|101.19|99.19|100.97|98.97|101.19|99.19|100.97|98.97|0
1643617480000|2022-01-31 08:24:40|100.76|98.76|100.81|98.81|100.81|98.81|100.76|98.76|0
1643617490000|2022-01-31 08:24:50|100.66|98.66|100.45|98.45|100.66|98.66|100.45|98.45|0
1643617500000|2022-01-31 08:25:00|100.29|98.29|100.23|98.23|100.45|98.45|100.23|98.23|0
1643617510000|2022-01-31 08:25:10|100.18|98.18|100.23|98.23|100.23|98.23|100.02|98.02|0
1643617520000|2022-01-31 08:25:20|100.18|98.18|100.23|98.23|100.23|98.23|100.02|98.02|0
1643617530000|2022-01-31 08:25:30|100.34|98.34|100.97|98.97|100.97|98.97|100.34|98.34|0
1643617540000|2022-01-31 08:25:40|100.81|98.81|100.44|98.44|100.87|98.87|100.44|98.44|0
1643617550000|2022-01-31 08:25:50|100.02|98.02|100.34|98.34|100.34|98.34|100.02|98.02|0
1643617560000|2022-01-31 08:26:00|100.44|98.44|100.34|98.34|100.44|98.44|100.34|98.34|0
1643617570000|2022-01-31 08:26:10|100.44|98.44|101.02|99.02|101.02|99.02|100.44|98.44|0
1643617580000|2022-01-31 08:26:20|101.08|99.08|100.87|98.87|101.08|99.08|100.87|98.87|0
1643617590000|2022-01-31 08:26:30|101.02|99.02|100.97|98.97|101.02|99.02|100.87|98.87|0
1643617600000|2022-01-31 08:26:40|101.18|99.18|101.29|99.29|101.4|99.4|101.18|99.18|0
1643617610000|2022-01-31 08:26:50|101.18|99.18|101.4|99.4|101.4|99.4|101.08|99.08|0
1643617620000|2022-01-31 08:27:00|101.29|99.29|101.18|99.18|101.29|99.29|101.08|99.08|0
1643617630000|2022-01-31 08:27:10|101.13|99.13|101.4|99.4|101.4|99.4|101.08|99.08|0
1643617640000|2022-01-31 08:27:20|101.5|99.5|101.45|99.45|101.61|99.61|101.4|99.4|0
1643617650000|2022-01-31 08:27:30|101.4|99.4|101.45|99.45|101.5|99.5|101.4|99.4|0
1643617660000|2022-01-31 08:27:40|101.71|99.71|101.93|99.93|101.93|99.93|101.45|99.45|0
1643617670000|2022-01-31 08:27:50|101.87|99.87|102.25|100.25|102.25|100.25|101.87|99.87|0
1643617680000|2022-01-31 08:28:00|102.03|100.03|102.03|100.03|102.03|100.03|102.03|100.03|0
1643617690000|2022-01-31 08:28:10|101.93|99.93|101.82|99.82|101.93|99.93|101.82|99.82|0
1643617700000|2022-01-31 08:28:20|101.34|99.34|101.39|99.39|101.39|99.39|101.29|99.29|0
1643617710000|2022-01-31 08:28:30|101.18|99.18|101.5|99.5|101.5|99.5|101.18|99.18|0
1643617720000|2022-01-31 08:28:40|101.66|99.66|101.61|99.61|101.71|99.71|101.61|99.61|0
1643617730000|2022-01-31 08:28:50|101.44|99.44|100.86|98.86|101.5|99.5|100.86|98.86|0
1643617740000|2022-01-31 08:29:00|101.08|99.08|101.29|99.29|101.29|99.29|101.08|99.08|0
1643617750000|2022-01-31 08:29:10|101.34|99.34|101.34|99.34|101.34|99.34|101.34|99.34|0
1643617760000|2022-01-31 08:29:20|101.29|99.29|101.08|99.08|101.29|99.29|100.97|98.97|0
1643617770000|2022-01-31 08:29:30|100.86|98.86|100.91|98.91|101.18|99.18|100.86|98.86|0
1643617780000|2022-01-31 08:29:40|100.7|98.7|100.76|98.76|100.76|98.76|100.7|98.7|0
1643617790000|2022-01-31 08:29:50|101.13|99.13|101.13|99.13|101.13|99.13|101.13|99.13|0
1643617800000|2022-01-31 08:30:00|101.18|99.18|101.07|99.07|101.18|99.18|100.97|98.97|0
1643617810000|2022-01-31 08:30:10|100.65|98.65|100.86|98.86|101.07|99.07|100.65|98.65|0
1643617820000|2022-01-31 08:30:20|101.18|99.18|101.76|99.76|101.76|99.76|101.18|99.18|0
1643617830000|2022-01-31 08:30:30|101.82|99.82|101.71|99.71|101.82|99.82|101.71|99.71|0
1643617840000|2022-01-31 08:30:40|101.5|99.5|101.71|99.71|101.71|99.71|101.5|99.5|0
1643617850000|2022-01-31 08:30:50|101.6|99.6|101.92|99.92|101.92|99.92|101.6|99.6|0
1643617860000|2022-01-31 08:31:00|102.03|100.03|101.76|99.76|102.03|100.03|101.76|99.76|0
1643617870000|2022-01-31 08:31:10|101.82|99.82|101.55|99.55|101.82|99.82|101.55|99.55|0
1643617880000|2022-01-31 08:31:20|101.71|99.71|100.97|98.97|101.71|99.71|100.97|98.97|0
1643617890000|2022-01-31 08:31:30|101.07|99.07|100.76|98.76|101.07|99.07|100.65|98.65|0
1643617900000|2022-01-31 08:31:40|100.65|98.65|101.12|99.12|101.12|99.12|100.65|98.65|0
1643617910000|2022-01-31 08:31:50|101.02|99.02|100.86|98.86|101.02|99.02|100.86|98.86|0
1643617920000|2022-01-31 08:32:00|100.97|98.97|101.18|99.18|101.18|99.18|100.86|98.86|0
1643617930000|2022-01-31 08:32:10|101.34|99.34|101.18|99.18|101.39|99.39|101.18|99.18|0
1643617940000|2022-01-31 08:32:20|100.76|98.76|100.97|98.97|100.97|98.97|100.75|98.75|0
1643617950000|2022-01-31 08:32:30|100.81|98.81|101.07|99.07|101.07|99.07|100.81|98.81|0
1643617960000|2022-01-31 08:32:40|100.75|98.75|100.86|98.86|100.86|98.86|100.75|98.75|0
1643617970000|2022-01-31 08:32:50|100.75|98.75|100.65|98.65|100.75|98.75|100.54|98.54|0
1643617980000|2022-01-31 08:33:00|100.75|98.75|100.86|98.86|100.86|98.86|100.75|98.75|0
1643617990000|2022-01-31 08:33:10|101.07|99.07|101.28|99.28|101.28|99.28|101.07|99.07|0
1643618000000|2022-01-31 08:33:20|101.44|99.44|100.97|98.97|101.44|99.44|100.91|98.91|0
1643618010000|2022-01-31 08:33:30|101.02|99.02|101.28|99.28|101.33|99.33|101.02|99.02|0
1643618020000|2022-01-31 08:33:40|101.12|99.12|101.44|99.44|101.55|99.55|101.12|99.12|0
1643618030000|2022-01-31 08:33:50|101.5|99.5|101.6|99.6|101.6|99.6|101.49|99.49|0
1643618040000|2022-01-31 08:34:00|101.44|99.44|101.81|99.81|101.81|99.81|101.44|99.44|0
1643618050000|2022-01-31 08:34:10|101.92|99.92|101.55|99.55|101.92|99.92|101.55|99.55|0
1643618060000|2022-01-31 08:34:20|101.44|99.44|101.86|99.86|101.86|99.86|101.44|99.44|0
1643618070000|2022-01-31 08:34:30|101.92|99.92|101.71|99.71|101.92|99.92|101.71|99.71|0
1643618080000|2022-01-31 08:34:40|101.92|99.92|101.86|99.86|102.03|100.03|101.86|99.86|0
1643618090000|2022-01-31 08:34:50|101.92|99.92|101.86|99.86|101.92|99.92|101.81|99.81|0
1643618100000|2022-01-31 08:35:00|101.92|99.92|101.92|99.92|102.03|100.03|101.76|99.76|0
1643618110000|2022-01-31 08:35:10|102.13|100.13|102.45|100.45|102.56|100.56|102.13|100.13|0
1643618120000|2022-01-31 08:35:20|102.5|100.5|102.67|100.67|102.67|100.67|102.45|100.45|0
1643618130000|2022-01-31 08:35:30|102.5|100.5|102.35|100.35|102.56|100.56|102.35|100.35|0
1643618140000|2022-01-31 08:35:40|102.5|100.5|102.24|100.24|102.5|100.5|102.24|100.24|0
1643618150000|2022-01-31 08:35:50|102.45|100.45|102.56|100.56|102.61|100.61|102.45|100.45|0
1643618160000|2022-01-31 08:36:00|102.67|100.67|102.45|100.45|102.67|100.67|102.45|100.45|0
1643618170000|2022-01-31 08:36:10|102.61|100.61|102.34|100.34|102.61|100.61|102.24|100.24|0
1643618180000|2022-01-31 08:36:20|102.45|100.45|102.66|100.66|102.66|100.66|102.45|100.45|0
1643618190000|2022-01-31 08:36:30|102.56|100.56|102.56|100.56|102.56|100.56|102.56|100.56|0
1643618200000|2022-01-31 08:36:40|102.61|100.61|102.77|100.77|102.88|100.88|102.61|100.61|0
1643618210000|2022-01-31 08:36:50|103.2|101.2|102.93|100.93|103.2|101.2|102.93|100.93|0
1643618220000|2022-01-31 08:37:00|102.77|100.77|102.88|100.88|102.88|100.88|102.77|100.77|0
1643618230000|2022-01-31 08:37:10|102.99|100.99|102.82|100.82|102.99|100.99|102.82|100.82|0
1643618240000|2022-01-31 08:37:20|102.77|100.77|102.77|100.77|102.77|100.77|102.77|100.77|0
1643618250000|2022-01-31 08:37:30|102.66|100.66|102.77|100.77|102.77|100.77|102.66|100.66|0
1643618260000|2022-01-31 08:37:40|102.66|100.66|102.56|100.56|102.71|100.71|102.45|100.45|0
1643618270000|2022-01-31 08:37:50|102.5|100.5|102.45|100.45|102.5|100.5|102.45|100.45|0
1643618280000|2022-01-31 08:38:00|102.29|100.29|102.45|100.45|102.5|100.5|102.29|100.29|0
1643618290000|2022-01-31 08:38:10|102.56|100.56|102.98|100.98|102.98|100.98|102.56|100.56|0
1643618300000|2022-01-31 08:38:20|102.88|100.88|102.98|100.98|102.98|100.98|102.88|100.88|0
1643618310000|2022-01-31 08:38:30|102.93|100.93|102.98|100.98|102.98|100.98|102.82|100.82|0
1643618320000|2022-01-31 08:38:40|103.04|101.04|103.04|101.04|103.04|101.04|103.04|101.04|0
1643618330000|2022-01-31 08:38:50|102.98|100.98|102.77|100.77|103.09|101.09|102.71|100.71|0
1643618340000|2022-01-31 08:39:00|102.56|100.56|102.66|100.66|102.66|100.66|102.56|100.56|0
1643618350000|2022-01-31 08:39:10|102.98|100.98|103.2|101.2|103.2|101.2|102.98|100.98|0
1643618360000|2022-01-31 08:39:20|103.09|101.09|103.09|101.09|103.2|101.2|103.09|101.09|0
1643618370000|2022-01-31 08:39:30|103.2|101.2|103.03|101.03|103.2|101.2|103.03|101.03|0
1643618380000|2022-01-31 08:39:40|102.98|100.98|103.14|101.14|103.14|101.14|102.98|100.98|0
1643618390000|2022-01-31 08:39:50|103.09|101.09|103.3|101.3|103.3|101.3|103.09|101.09|0
1643618400000|2022-01-31 08:40:00|103.2|101.2|103.3|101.3|103.3|101.3|103.2|101.2|0
1643618410000|2022-01-31 08:40:10|102.98|100.98|102.82|100.82|102.98|100.98|102.82|100.82|0
1643618420000|2022-01-31 08:40:20|102.71|100.71|103.09|101.09|103.09|101.09|102.71|100.71|0
1643618430000|2022-01-31 08:40:30|103.2|101.2|102.77|100.77|103.2|101.2|102.77|100.77|0
1643618440000|2022-01-31 08:40:40|102.66|100.66|102.45|100.45|102.66|100.66|102.45|100.45|0
1643618450000|2022-01-31 08:40:50|102.55|100.55|102.77|100.77|102.77|100.77|102.55|100.55|0
1643618460000|2022-01-31 08:41:00|102.87|100.87|102.77|100.77|102.87|100.87|102.77|100.77|0
1643618470000|2022-01-31 08:41:10|102.71|100.71|102.34|100.34|102.71|100.71|102.34|100.34|0
1643618480000|2022-01-31 08:41:20|102.6|100.6|102.55|100.55|102.6|100.6|102.55|100.55|0
1643618490000|2022-01-31 08:41:30|102.45|100.45|102.55|100.55|102.55|100.55|102.45|100.45|0
1643618500000|2022-01-31 08:41:40|102.66|100.66|102.87|100.87|102.87|100.87|102.66|100.66|0
1643618510000|2022-01-31 08:41:50|102.98|100.98|103.2|101.2|103.2|101.2|102.98|100.98|0
1643618520000|2022-01-31 08:42:00|103.3|101.3|103.52|101.52|103.52|101.52|103.3|101.3|0
1643618530000|2022-01-31 08:42:10|103.41|101.41|103.52|101.52|103.52|101.52|103.41|101.41|0
1643618550000|2022-01-31 08:42:30|103.62|101.62|103.73|101.73|103.73|101.73|103.62|101.62|0
1643618560000|2022-01-31 08:42:40|103.62|101.62|103.62|101.62|103.62|101.62|103.62|101.62|0
1643618570000|2022-01-31 08:42:50|103.3|101.3|103.09|101.09|103.3|101.3|102.77|100.77|0
1643618580000|2022-01-31 08:43:00|103.03|101.03|103.41|101.41|103.41|101.41|103.03|101.03|0
1643618590000|2022-01-31 08:43:10|103.52|101.52|103.62|101.62|103.62|101.62|103.52|101.52|0
1643618600000|2022-01-31 08:43:20|103.73|101.73|103.52|101.52|103.73|101.73|103.52|101.52|0
1643618610000|2022-01-31 08:43:30|103.62|101.62|103.52|101.52|103.62|101.62|103.52|101.52|0
1643618620000|2022-01-31 08:43:40|103.62|101.62|103.62|101.62|103.62|101.62|103.62|101.62|0
1643618630000|2022-01-31 08:43:50|103.52|101.52|103.57|101.57|103.62|101.62|103.52|101.52|0
1643618640000|2022-01-31 08:44:00|103.62|101.62|103.73|101.73|103.73|101.73|103.62|101.62|0
1643618650000|2022-01-31 08:44:10|103.67|101.67|103.73|101.73|103.73|101.73|103.62|101.62|0
1643618660000|2022-01-31 08:44:20|103.84|101.84|103.84|101.84|103.84|101.84|103.84|101.84|0
1643618670000|2022-01-31 08:44:30|103.95|101.95|103.95|101.95|103.95|101.95|103.95|101.95|0
1643618680000|2022-01-31 08:44:40|103.89|101.89|103.73|101.73|103.89|101.89|103.73|101.73|0
1643618690000|2022-01-31 08:44:50|103.78|101.78|103.95|101.95|103.95|101.95|103.62|101.62|0
1643618700000|2022-01-31 08:45:00|103.84|101.84|103.95|101.95|103.95|101.95|103.84|101.84|0
1643618710000|2022-01-31 08:45:10|104.05|102.05|103.94|101.94|104.05|102.05|103.94|101.94|0
1643618720000|2022-01-31 08:45:20|104.05|102.05|104.1|102.1|104.16|102.16|104.05|102.05|0
1643618730000|2022-01-31 08:45:30|104.16|102.16|104.05|102.05|104.16|102.16|104.05|102.05|0
1643618740000|2022-01-31 08:45:40|104.16|102.16|104.05|102.05|104.16|102.16|104.05|102.05|0
1643618750000|2022-01-31 08:45:50|104.1|102.1|103.94|101.94|104.1|102.1|103.84|101.84|0
1643618760000|2022-01-31 08:46:00|104.05|102.05|104.05|102.05|104.1|102.1|104.05|102.05|0
1643618770000|2022-01-31 08:46:10|103.78|101.78|103.84|101.84|103.84|101.84|103.73|101.73|0
1643618780000|2022-01-31 08:46:20|103.73|101.73|103.84|101.84|103.84|101.84|103.62|101.62|0
1643618790000|2022-01-31 08:46:30|103.73|101.73|103.73|101.73|103.73|101.73|103.73|101.73|0
1643618800000|2022-01-31 08:46:40|103.56|101.56|103.51|101.51|103.56|101.56|103.41|101.41|0
1643618810000|2022-01-31 08:46:50|103.56|101.56|103.84|101.84|103.84|101.84|103.56|101.56|0
1643618820000|2022-01-31 08:47:00|103.89|101.89|104.05|102.05|104.05|102.05|103.89|101.89|0
1643618830000|2022-01-31 08:47:10|103.99|101.99|104.05|102.05|104.05|102.05|103.94|101.94|0
1643618840000|2022-01-31 08:47:20|103.94|101.94|104.16|102.16|104.16|102.16|103.94|101.94|0
1643618850000|2022-01-31 08:47:30|104.1|102.1|104.16|102.16|104.16|102.16|104.1|102.1|0
1643618860000|2022-01-31 08:47:40|104.27|102.27|104.27|102.27|104.27|102.27|104.27|102.27|0
1643618870000|2022-01-31 08:47:50|104.16|102.16|104.16|102.16|104.16|102.16|104.1|102.1|0
1643618880000|2022-01-31 08:48:00|104.27|102.27|104.27|102.27|104.27|102.27|104.21|102.21|0
1643618890000|2022-01-31 08:48:10|104.21|102.21|104.16|102.16|104.27|102.27|104.16|102.16|0
1643618900000|2022-01-31 08:48:20|104.05|102.05|104.05|102.05|104.1|102.1|104.05|102.05|0
1643618910000|2022-01-31 08:48:30|104.16|102.16|104.32|102.32|104.32|102.32|104.16|102.16|0
1643618920000|2022-01-31 08:48:40|104.27|102.27|104.21|102.21|104.27|102.27|104.16|102.16|0
1643618930000|2022-01-31 08:48:50|104.27|102.27|104.37|102.37|104.37|102.37|104.27|102.27|0
1643618940000|2022-01-31 08:49:00|104.21|102.21|104.27|102.27|104.32|102.32|104.21|102.21|0
1643618950000|2022-01-31 08:49:10|104.37|102.37|104.37|102.37|104.37|102.37|104.26|102.26|0
1643618960000|2022-01-31 08:49:20|104.26|102.26|104.32|102.32|104.32|102.32|104.26|102.26|0
1643618970000|2022-01-31 08:49:30|104.37|102.37|104.16|102.16|104.37|102.37|104.16|102.16|0
1643618980000|2022-01-31 08:49:40|104.26|102.26|104.37|102.37|104.37|102.37|104.26|102.26|0
1643618990000|2022-01-31 08:49:50|104.48|102.48|104.48|102.48|104.48|102.48|104.48|102.48|0
1643619000000|2022-01-31 08:50:00|104.37|102.37|104.37|102.37|104.37|102.37|104.37|102.37|0
1643619010000|2022-01-31 08:50:10|104.48|102.48|104.59|102.59|104.7|102.7|104.48|102.48|0
1643619020000|2022-01-31 08:50:20|104.48|102.48|104.26|102.26|104.48|102.48|104.26|102.26|0
1643619030000|2022-01-31 08:50:30|104.16|102.16|103.94|101.94|104.16|102.16|103.94|101.94|0
1643619040000|2022-01-31 08:50:40|103.83|101.83|104.05|102.05|104.05|102.05|103.83|101.83|0
1643619050000|2022-01-31 08:50:50|103.94|101.94|103.78|101.78|104.05|102.05|103.78|101.78|0
1643619060000|2022-01-31 08:51:00|103.83|101.83|103.83|101.83|103.83|101.83|103.83|101.83|0
1643619070000|2022-01-31 08:51:10|103.94|101.94|103.83|101.83|103.94|101.94|103.83|101.83|0
1643619080000|2022-01-31 08:51:20|103.94|101.94|103.94|101.94|104.05|102.05|103.94|101.94|0
1643619090000|2022-01-31 08:51:30|103.77|101.77|103.94|101.94|103.94|101.94|103.72|101.72|0
1643619100000|2022-01-31 08:51:40|103.77|101.77|103.72|101.72|103.77|101.77|103.67|101.67|0
1643619110000|2022-01-31 08:51:50|103.62|101.62|103.67|101.67|103.72|101.72|103.62|101.62|0
1643619120000|2022-01-31 08:52:00|103.83|101.83|104.26|102.26|104.31|102.31|103.83|101.83|0
1643619130000|2022-01-31 08:52:10|104.37|102.37|104.31|102.31|104.37|102.37|104.31|102.31|0
1643619140000|2022-01-31 08:52:20|104.42|102.42|104.48|102.48|104.48|102.48|104.37|102.37|0
1643619150000|2022-01-31 08:52:30|104.37|102.37|104.64|102.64|104.69|102.69|104.37|102.37|0
1643619160000|2022-01-31 08:52:40|104.53|102.53|104.26|102.26|104.53|102.53|104.26|102.26|0
1643619170000|2022-01-31 08:52:50|104.15|102.15|104.8|102.8|104.8|102.8|104.15|102.15|0
1643619180000|2022-01-31 08:53:00|104.91|102.91|105.24|103.24|105.35|103.35|104.91|102.91|0
1643619190000|2022-01-31 08:53:10|105.35|103.35|105.4|103.4|105.4|103.4|105.35|103.35|0
1643619200000|2022-01-31 08:53:20|105.51|103.51|105.67|103.67|105.67|103.67|105.51|103.51|0
1643619210000|2022-01-31 08:53:30|105.78|103.78|105.34|103.34|105.78|103.78|105.34|103.34|0
1643619220000|2022-01-31 08:53:40|105.45|103.45|105.56|103.56|105.67|103.67|105.45|103.45|0
1643619230000|2022-01-31 08:53:50|105.67|103.67|105.67|103.67|105.67|103.67|105.56|103.56|0
1643619240000|2022-01-31 08:54:00|105.45|103.45|105.56|103.56|105.61|103.61|105.45|103.45|0
1643619250000|2022-01-31 08:54:10|105.67|103.67|105.78|103.78|105.78|103.78|105.67|103.67|0
1643619260000|2022-01-31 08:54:20|105.89|103.89|105.78|103.78|105.89|103.89|105.67|103.67|0
1643619270000|2022-01-31 08:54:30|105.89|103.89|105.89|103.89|105.89|103.89|105.67|103.67|0
1643619280000|2022-01-31 08:54:40|106|104|105.67|103.67|106|104|105.67|103.67|0
1643619290000|2022-01-31 08:54:50|105.56|103.56|105.78|103.78|105.78|103.78|105.56|103.56|0
1643619300000|2022-01-31 08:55:00|105.67|103.67|105.89|103.89|105.89|103.89|105.67|103.67|0
1643619310000|2022-01-31 08:55:10|105.78|103.78|105.78|103.78|105.89|103.89|105.78|103.78|0
1643619320000|2022-01-31 08:55:20|105.72|103.72|105.23|103.23|105.72|103.72|105.23|103.23|0
1643619330000|2022-01-31 08:55:30|105.34|103.34|105.34|103.34|105.34|103.34|105.23|103.23|0
1643619340000|2022-01-31 08:55:40|105.23|103.23|105.34|103.34|105.34|103.34|105.13|103.13|0
1643619350000|2022-01-31 08:55:50|105.45|103.45|105.89|103.89|105.89|103.89|105.45|103.45|0
1643619360000|2022-01-31 08:56:00|105.78|103.78|105.89|103.89|105.89|103.89|105.78|103.78|0
1643619370000|2022-01-31 08:56:10|106|104|105.94|103.94|106|104|105.94|103.94|0
1643619380000|2022-01-31 08:56:20|105.89|103.89|105.56|103.56|105.89|103.89|105.56|103.56|0
1643619390000|2022-01-31 08:56:30|105.5|103.5|105.39|103.39|105.56|103.56|105.39|103.39|0
1643619400000|2022-01-31 08:56:40|105.45|103.45|105.45|103.45|105.45|103.45|105.45|103.45|0
1643619410000|2022-01-31 08:56:50|105.34|103.34|105.45|103.45|105.45|103.45|105.34|103.34|0
1643619420000|2022-01-31 08:57:00|105.34|103.34|105.12|103.12|105.34|103.34|105.02|103.02|0
1643619430000|2022-01-31 08:57:10|105.23|103.23|105.07|103.07|105.23|103.23|105.02|103.02|0
1643619440000|2022-01-31 08:57:20|105.18|103.18|105.28|103.28|105.28|103.28|105.12|103.12|0
1643619450000|2022-01-31 08:57:30|105.34|103.34|105.45|103.45|105.56|103.56|105.34|103.34|0
1643619460000|2022-01-31 08:57:40|105.56|103.56|105.56|103.56|105.67|103.67|105.56|103.56|0
1643619470000|2022-01-31 08:57:50|105.61|103.61|105.34|103.34|105.61|103.61|105.34|103.34|0
1643619480000|2022-01-31 08:58:00|105.45|103.45|105.5|103.5|105.56|103.56|105.45|103.45|0
1643619490000|2022-01-31 08:58:10|105.61|103.61|105.67|103.67|105.67|103.67|105.61|103.61|0
1643619500000|2022-01-31 08:58:20|105.56|103.56|105.56|103.56|105.56|103.56|105.56|103.56|0
1643619510000|2022-01-31 08:58:30|105.67|103.67|105.45|103.45|105.67|103.67|105.45|103.45|0
1643619520000|2022-01-31 08:58:40|105.34|103.34|105.88|103.88|105.88|103.88|105.34|103.34|0
1643619530000|2022-01-31 08:58:50|105.94|103.94|105.99|103.99|105.99|103.99|105.83|103.83|0
1643619540000|2022-01-31 08:59:00|105.88|103.88|105.56|103.56|105.94|103.94|105.56|103.56|0
1643619550000|2022-01-31 08:59:10|105.39|103.39|105.45|103.45|105.56|103.56|105.39|103.39|0
1643619560000|2022-01-31 08:59:20|105.23|103.23|105.88|103.88|105.88|103.88|105.23|103.23|0
1643619570000|2022-01-31 08:59:30|105.99|103.99|105.88|103.88|106.05|104.05|105.88|103.88|0
1643619580000|2022-01-31 08:59:40|105.99|103.99|105.88|103.88|105.99|103.99|105.88|103.88|0
1643619590000|2022-01-31 08:59:50|105.77|103.77|105.88|103.88|105.88|103.88|105.77|103.77|0
1643619600000|2022-01-31 09:00:00|105.99|103.99|105.99|103.99|106.04|104.04|105.88|103.88|0
1643619610000|2022-01-31 09:00:10|105.77|103.77|105.45|103.45|105.77|103.77|105.45|103.45|0
1643619620000|2022-01-31 09:00:20|105.34|103.34|105.23|103.23|105.39|103.39|105.23|103.23|0
1643619630000|2022-01-31 09:00:30|105.34|103.34|105.77|103.77|105.77|103.77|105.34|103.34|0
1643619640000|2022-01-31 09:00:40|105.72|103.72|105.88|103.88|105.88|103.88|105.72|103.72|0
1643619650000|2022-01-31 09:00:50|106.1|104.1|106.1|104.1|106.1|104.1|106.1|104.1|0
1643619660000|2022-01-31 09:01:00|105.99|103.99|106.43|104.43|106.43|104.43|105.99|103.99|0
1643619670000|2022-01-31 09:01:10|106.54|104.54|106.43|104.43|106.54|104.54|106.43|104.43|0
1643619680000|2022-01-31 09:01:20|106.54|104.54|106.65|104.65|106.65|104.65|106.54|104.54|0
1643619690000|2022-01-31 09:01:30|106.76|104.76|106.98|104.98|106.98|104.98|106.76|104.76|0
1643619720000|2022-01-31 09:02:00|106.87|104.87|106.43|104.43|106.87|104.87|106.43|104.43|0
1643619730000|2022-01-31 09:02:10|106.32|104.32|106.43|104.43|106.43|104.43|106.32|104.32|0
1643619740000|2022-01-31 09:02:20|106.32|104.32|106.37|104.37|106.37|104.37|106.32|104.32|0
1643619750000|2022-01-31 09:02:30|106.32|104.32|106.54|104.54|106.54|104.54|106.32|104.32|0
1643619760000|2022-01-31 09:02:40|106.65|104.65|106.65|104.65|106.87|104.87|106.65|104.65|0
1643619770000|2022-01-31 09:02:50|106.76|104.76|106.81|104.81|106.81|104.81|106.7|104.7|0
1643619780000|2022-01-31 09:03:00|106.76|104.76|106.98|104.98|106.98|104.98|106.76|104.76|0
1643619790000|2022-01-31 09:03:10|106.87|104.87|106.92|104.92|106.98|104.98|106.87|104.87|0
1643619800000|2022-01-31 09:03:20|106.98|104.98|107.08|105.08|107.09|105.09|106.98|104.98|0
1643619810000|2022-01-31 09:03:30|107.03|105.03|106.76|104.76|107.03|105.03|106.76|104.76|0
1643619820000|2022-01-31 09:03:40|106.37|104.37|106.54|104.54|106.54|104.54|106.37|104.37|0
1643619830000|2022-01-31 09:03:50|106.65|104.65|106.65|104.65|106.65|104.65|106.54|104.54|0
1643619840000|2022-01-31 09:04:00|106.43|104.43|106.65|104.65|106.65|104.65|106.43|104.43|0
1643619850000|2022-01-31 09:04:10|106.64|104.64|106.81|104.81|106.81|104.81|106.64|104.64|0
1643619860000|2022-01-31 09:04:20|106.86|104.86|106.86|104.86|106.86|104.86|106.86|104.86|0
1643619870000|2022-01-31 09:04:30|106.75|104.75|106.86|104.86|106.97|104.97|106.75|104.75|0
1643619880000|2022-01-31 09:04:40|106.97|104.97|106.75|104.75|106.97|104.97|106.75|104.75|0
1643619890000|2022-01-31 09:04:50|106.86|104.86|106.75|104.75|106.86|104.86|106.75|104.75|0
1643619900000|2022-01-31 09:05:00|106.43|104.43|106.75|104.75|106.75|104.75|106.43|104.43|0
1643619910000|2022-01-31 09:05:10|106.64|104.64|106.42|104.42|106.64|104.64|106.42|104.42|0
1643619920000|2022-01-31 09:05:20|106.21|104.21|105.99|103.99|106.21|104.21|105.99|103.99|0
1643619930000|2022-01-31 09:05:30|105.88|103.88|105.6|103.6|105.88|103.88|105.55|103.55|0
1643619940000|2022-01-31 09:05:40|105.44|103.44|105.22|103.22|105.44|103.44|105.22|103.22|0
1643619950000|2022-01-31 09:05:50|105.17|103.17|105.33|103.33|105.33|103.33|105.17|103.17|0
1643619960000|2022-01-31 09:06:00|105.22|103.22|105.22|103.22|105.44|103.44|105.22|103.22|0
1643619970000|2022-01-31 09:06:10|105.11|103.11|105.11|103.11|105.22|103.22|105.11|103.11|0
1643619980000|2022-01-31 09:06:20|105.01|103.01|105.11|103.11|105.11|103.11|105.01|103.01|0
1643619990000|2022-01-31 09:06:30|105.01|103.01|105.01|103.01|105.11|103.11|105.01|103.01|0
1643620000000|2022-01-31 09:06:40|105.22|103.22|105.28|103.28|105.28|103.28|105.22|103.22|0
1643620010000|2022-01-31 09:06:50|105.17|103.17|105.44|103.44|105.44|103.44|105.17|103.17|0
1643620020000|2022-01-31 09:07:00|105.33|103.33|105.22|103.22|105.33|103.33|105.11|103.11|0
1643620030000|2022-01-31 09:07:10|105.44|103.44|105.22|103.22|105.44|103.44|105.17|103.17|0
1643620040000|2022-01-31 09:07:20|105.33|103.33|105.44|103.44|105.44|103.44|105.33|103.33|0
1643620050000|2022-01-31 09:07:30|105.33|103.33|105.22|103.22|105.44|103.44|105.22|103.22|0
1643620060000|2022-01-31 09:07:40|105.33|103.33|105.38|103.38|105.38|103.38|105.33|103.33|0
1643620070000|2022-01-31 09:07:50|105.33|103.33|105.71|103.71|105.71|103.71|105.33|103.33|0
1643620080000|2022-01-31 09:08:00|105.55|103.55|105.93|103.93|105.93|103.93|105.55|103.55|0
1643620090000|2022-01-31 09:08:10|105.77|103.77|105.77|103.77|105.77|103.77|105.6|103.6|0
1643620100000|2022-01-31 09:08:20|105.71|103.71|106.2|104.2|106.2|104.2|105.66|103.66|0
1643620110000|2022-01-31 09:08:30|106.09|104.09|106.04|104.04|106.09|104.09|106.04|104.04|0
1643620120000|2022-01-31 09:08:40|105.87|103.87|105.98|103.98|106.09|104.09|105.87|103.87|0
1643620130000|2022-01-31 09:08:50|105.87|103.87|106.47|104.47|106.47|104.47|105.87|103.87|0
1643620140000|2022-01-31 09:09:00|106.53|104.53|106.58|104.58|106.58|104.58|106.42|104.42|0
1643620150000|2022-01-31 09:09:10|106.47|104.47|106.42|104.42|106.47|104.47|106.42|104.42|0
1643620160000|2022-01-31 09:09:20|106.31|104.31|106.2|104.2|106.31|104.31|106.2|104.2|0
1643620170000|2022-01-31 09:09:30|106.25|104.25|106.31|104.31|106.31|104.31|106.25|104.25|0
1643620180000|2022-01-31 09:09:40|106.2|104.2|106.2|104.2|106.2|104.2|106.14|104.14|0
1643620190000|2022-01-31 09:09:50|106.09|104.09|106.09|104.09|106.2|104.2|106.09|104.09|0
1643620200000|2022-01-31 09:10:00|106.2|104.2|106.31|104.31|106.31|104.31|106.2|104.2|0
1643620210000|2022-01-31 09:10:10|105.98|103.98|105.98|103.98|105.98|103.98|105.71|103.71|0
1643620220000|2022-01-31 09:10:20|105.93|103.93|105.87|103.87|105.93|103.93|105.76|103.76|0
1643620230000|2022-01-31 09:10:30|105.76|103.76|105.87|103.87|105.87|103.87|105.76|103.76|0
1643620240000|2022-01-31 09:10:40|105.76|103.76|105.87|103.87|105.87|103.87|105.76|103.76|0
1643620250000|2022-01-31 09:10:50|105.76|103.76|105.82|103.82|105.87|103.87|105.76|103.76|0
1643620260000|2022-01-31 09:11:00|105.65|103.65|105.49|103.49|105.71|103.71|105.49|103.49|0
1643620270000|2022-01-31 09:11:10|105.44|103.44|105.6|103.6|105.6|103.6|105.44|103.44|0
1643620280000|2022-01-31 09:11:20|105.54|103.54|105.65|103.65|105.65|103.65|105.44|103.44|0
1643620290000|2022-01-31 09:11:30|105.6|103.6|105.54|103.54|105.6|103.6|105.54|103.54|0
1643620300000|2022-01-31 09:11:40|105.71|103.71|105.65|103.65|105.87|103.87|105.65|103.65|0
1643620310000|2022-01-31 09:11:50|105.71|103.71|105.76|103.76|105.76|103.76|105.71|103.71|0
1643620320000|2022-01-31 09:12:00|105.54|103.54|105.6|103.6|105.76|103.76|105.54|103.54|0
1643620330000|2022-01-31 09:12:10|105.65|103.65|106.14|104.14|106.2|104.2|105.65|103.65|0
1643620340000|2022-01-31 09:12:20|106.2|104.2|106.31|104.31|106.53|104.53|106.2|104.2|0
1643620350000|2022-01-31 09:12:30|106.42|104.42|106.53|104.53|106.53|104.53|106.42|104.42|0
1643620360000|2022-01-31 09:12:40|106.42|104.42|106.36|104.36|106.53|104.53|106.31|104.31|0
1643620370000|2022-01-31 09:12:50|106.31|104.31|106.2|104.2|106.31|104.31|105.98|103.98|0
1643620380000|2022-01-31 09:13:00|106.09|104.09|106.2|104.2|106.2|104.2|106.09|104.09|0
1643620390000|2022-01-31 09:13:10|106.31|104.31|106.42|104.42|106.47|104.47|106.31|104.31|0
1643620400000|2022-01-31 09:13:20|106.53|104.53|106.75|104.75|106.86|104.86|106.53|104.53|0
1643620410000|2022-01-31 09:13:30|106.8|104.8|106.8|104.8|106.8|104.8|106.75|104.75|0
1643620420000|2022-01-31 09:13:40|106.91|104.91|106.75|104.75|106.91|104.91|106.75|104.75|0
1643620430000|2022-01-31 09:13:50|106.64|104.64|106.64|104.64|106.64|104.64|106.58|104.58|0
1643620440000|2022-01-31 09:14:00|106.58|104.58|106.58|104.58|106.64|104.64|106.53|104.53|0
1643620450000|2022-01-31 09:14:10|106.53|104.53|106.69|104.69|106.74|104.74|106.53|104.53|0
1643620460000|2022-01-31 09:14:20|106.8|104.8|106.85|104.85|106.85|104.85|106.74|104.74|0
1643620470000|2022-01-31 09:14:30|106.74|104.74|106.74|104.74|106.74|104.74|106.74|104.74|0
1643620480000|2022-01-31 09:14:40|106.8|104.8|106.85|104.85|106.85|104.85|106.8|104.8|0
1643620490000|2022-01-31 09:14:50|106.74|104.74|106.96|104.96|106.96|104.96|106.74|104.74|0
1643620500000|2022-01-31 09:15:00|106.85|104.85|106.8|104.8|106.91|104.91|106.74|104.74|0
1643620510000|2022-01-31 09:15:10|106.85|104.85|106.85|104.85|106.85|104.85|106.85|104.85|0
1643620520000|2022-01-31 09:15:20|106.96|104.96|106.96|104.96|106.96|104.96|106.85|104.85|0
1643620530000|2022-01-31 09:15:30|106.85|104.85|106.63|104.63|106.85|104.85|106.52|104.52|0
1643620540000|2022-01-31 09:15:40|106.69|104.69|106.74|104.74|106.85|104.85|106.69|104.69|0
1643620550000|2022-01-31 09:15:50|106.63|104.63|106.52|104.52|106.63|104.63|106.52|104.52|0
1643620560000|2022-01-31 09:16:00|106.3|104.3|106.3|104.3|106.3|104.3|106.3|104.3|0
1643620570000|2022-01-31 09:16:10|106.41|104.41|106.63|104.63|106.63|104.63|106.41|104.41|0
1643620580000|2022-01-31 09:16:20|106.74|104.74|106.52|104.52|106.74|104.74|106.52|104.52|0
1643620590000|2022-01-31 09:16:30|106.58|104.58|106.52|104.52|106.58|104.58|106.52|104.52|0
1643620600000|2022-01-31 09:16:40|106.63|104.63|106.69|104.69|106.69|104.69|106.58|104.58|0
1643620610000|2022-01-31 09:16:50|106.63|104.63|106.63|104.63|106.63|104.63|106.52|104.52|0
1643620620000|2022-01-31 09:17:00|106.52|104.52|106.19|104.19|106.52|104.52|106.19|104.19|0
1643620630000|2022-01-31 09:17:10|106.08|104.08|105.98|103.98|106.08|104.08|105.98|103.98|0
1643620640000|2022-01-31 09:17:20|105.87|103.87|105.65|103.65|105.87|103.87|105.65|103.65|0
1643620650000|2022-01-31 09:17:30|105.59|103.59|105.21|103.21|105.59|103.59|105.21|103.21|0
1643620660000|2022-01-31 09:17:40|105.1|103.1|105.16|103.16|105.16|103.16|105.1|103.1|0
1643620670000|2022-01-31 09:17:50|105.1|103.1|105.1|103.1|105.21|103.21|104.89|102.89|0
1643620680000|2022-01-31 09:18:00|105.05|103.05|105.7|103.7|105.7|103.7|104.99|102.99|0
1643620690000|2022-01-31 09:18:10|105.81|103.81|105.54|103.54|105.81|103.81|105.48|103.48|0
1643620700000|2022-01-31 09:18:20|105.43|103.43|105.43|103.43|105.43|103.43|105.32|103.32|0
1643620710000|2022-01-31 09:18:30|105.37|103.37|105.48|103.48|105.48|103.48|105.37|103.37|0
1643620720000|2022-01-31 09:18:40|105.37|103.37|105.43|103.43|105.48|103.48|105.37|103.37|0
1643620730000|2022-01-31 09:18:50|105.59|103.59|105.59|103.59|105.59|103.59|105.59|103.59|0
1643620740000|2022-01-31 09:19:00|105.48|103.48|105.21|103.21|105.48|103.48|105.21|103.21|0
1643620750000|2022-01-31 09:19:10|105.05|103.05|104.99|102.99|105.1|103.1|104.99|102.99|0
1643620760000|2022-01-31 09:19:20|105.43|103.43|105.81|103.81|105.81|103.81|105.43|103.43|0
1643620770000|2022-01-31 09:19:30|105.86|103.86|105.75|103.75|105.86|103.86|105.75|103.75|0
1643620780000|2022-01-31 09:19:40|105.97|103.97|105.97|103.97|105.97|103.97|105.97|103.97|0
1643620790000|2022-01-31 09:19:50|106.08|104.08|106.08|104.08|106.08|104.08|105.86|103.86|0
1643620800000|2022-01-31 09:20:00|105.97|103.97|105.97|103.97|105.97|103.97|105.97|103.97|0
1643620810000|2022-01-31 09:20:10|106.08|104.08|106.24|104.24|106.24|104.24|106.08|104.08|0
1643620820000|2022-01-31 09:20:20|106.3|104.3|106.13|104.13|106.3|104.3|106.08|104.08|0
1643620830000|2022-01-31 09:20:30|106.19|104.19|106.3|104.3|106.3|104.3|106.08|104.08|0
1643620840000|2022-01-31 09:20:40|106.41|104.41|106.3|104.3|106.41|104.41|106.3|104.3|0
1643620850000|2022-01-31 09:20:50|106.24|104.24|106.08|104.08|106.24|104.24|106.08|104.08|0
1643620860000|2022-01-31 09:21:00|106.3|104.3|106.3|104.3|106.3|104.3|106.08|104.08|0
1643620870000|2022-01-31 09:21:10|106.19|104.19|106.08|104.08|106.3|104.3|106.08|104.08|0
1643620880000|2022-01-31 09:21:20|106.13|104.13|106.3|104.3|106.3|104.3|106.13|104.13|0
1643620890000|2022-01-31 09:21:30|106.19|104.19|106.19|104.19|106.19|104.19|106.19|104.19|0
1643620900000|2022-01-31 09:21:40|105.97|103.97|105.91|103.91|105.97|103.97|105.91|103.91|0
1643620910000|2022-01-31 09:21:50|105.86|103.86|106.08|104.08|106.08|104.08|105.86|103.86|0
1643620920000|2022-01-31 09:22:00|105.97|103.97|105.97|103.97|106.08|104.08|105.97|103.97|0
1643620930000|2022-01-31 09:22:10|105.75|103.75|105.32|103.32|105.75|103.75|105.21|103.21|0
1643620940000|2022-01-31 09:22:20|105.37|103.37|105.32|103.32|105.37|103.37|105.32|103.32|0
1643620950000|2022-01-31 09:22:30|105.1|103.1|105.21|103.21|105.21|103.21|105.1|103.1|0
1643620960000|2022-01-31 09:22:40|105.1|103.1|105.1|103.1|105.21|103.21|105.1|103.1|0
1643620970000|2022-01-31 09:22:50|105.04|103.04|105.1|103.1|105.1|103.1|105.04|103.04|0
1643620980000|2022-01-31 09:23:00|105.15|103.15|105.21|103.21|105.21|103.21|105.1|103.1|0
1643620990000|2022-01-31 09:23:10|105.42|103.42|105.42|103.42|105.53|103.53|105.42|103.42|0
1643621000000|2022-01-31 09:23:20|105.53|103.53|105.21|103.21|105.53|103.53|105.21|103.21|0
1643621010000|2022-01-31 09:23:30|105.31|103.31|105.26|103.26|105.31|103.31|105.26|103.26|0
1643621020000|2022-01-31 09:23:40|105.21|103.21|104.77|102.77|105.21|103.21|104.77|102.77|0
1643621030000|2022-01-31 09:23:50|104.88|102.88|104.88|102.88|104.93|102.93|104.88|102.88|0
1643621050000|2022-01-31 09:24:10|104.77|102.77|104.99|102.99|104.99|102.99|104.77|102.77|0
1643621060000|2022-01-31 09:24:20|105.21|103.21|105.42|103.42|105.42|103.42|105.1|103.1|0
1643621070000|2022-01-31 09:24:30|105.31|103.31|105.42|103.42|105.42|103.42|105.21|103.21|0
1643621080000|2022-01-31 09:24:40|105.47|103.47|105.58|103.58|105.58|103.58|105.47|103.47|0
1643621090000|2022-01-31 09:24:50|105.64|103.64|105.42|103.42|105.64|103.64|105.42|103.42|0
1643621100000|2022-01-31 09:25:00|105.26|103.26|105.2|103.2|105.26|103.26|105.1|103.1|0
1643621110000|2022-01-31 09:25:10|104.99|102.99|105.1|103.1|105.2|103.2|104.99|102.99|0
1643621120000|2022-01-31 09:25:20|104.99|102.99|104.88|102.88|104.99|102.99|104.88|102.88|0
1643621130000|2022-01-31 09:25:30|104.77|102.77|104.88|102.88|104.88|102.88|104.77|102.77|0
1643621140000|2022-01-31 09:25:40|104.99|102.99|105.2|103.2|105.2|103.2|104.99|102.99|0
1643621150000|2022-01-31 09:25:50|105.31|103.31|105.36|103.36|105.42|103.42|105.31|103.31|0
1643621160000|2022-01-31 09:26:00|105.42|103.42|105.47|103.47|105.47|103.47|105.42|103.42|0
1643621170000|2022-01-31 09:26:10|105.53|103.53|105.42|103.42|105.53|103.53|105.42|103.42|0
1643621180000|2022-01-31 09:26:20|105.31|103.31|105.31|103.31|105.31|103.31|105.26|103.26|0
1643621190000|2022-01-31 09:26:30|105.42|103.42|105.47|103.47|105.47|103.47|105.36|103.36|0
1643621200000|2022-01-31 09:26:40|105.09|103.09|104.99|102.99|105.09|103.09|104.88|102.88|0
1643621210000|2022-01-31 09:26:50|104.93|102.93|104.99|102.99|104.99|102.99|104.93|102.93|0
1643621220000|2022-01-31 09:27:00|105.2|103.2|104.99|102.99|105.2|103.2|104.93|102.93|0
1643621230000|2022-01-31 09:27:10|105.09|103.09|104.99|102.99|105.09|103.09|104.99|102.99|0
1643621240000|2022-01-31 09:27:20|104.98|102.98|105.2|103.2|105.2|103.2|104.98|102.98|0
1643621250000|2022-01-31 09:27:30|105.53|103.53|105.64|103.64|105.64|103.64|105.53|103.53|0
1643621260000|2022-01-31 09:27:40|105.75|103.75|105.75|103.75|105.75|103.75|105.53|103.53|0
1643621270000|2022-01-31 09:27:50|105.64|103.64|105.64|103.64|105.64|103.64|105.64|103.64|0
1643621280000|2022-01-31 09:28:00|105.75|103.75|105.75|103.75|105.75|103.75|105.75|103.75|0
1643621290000|2022-01-31 09:28:10|105.8|103.8|105.8|103.8|105.86|103.86|105.75|103.75|0
1643621300000|2022-01-31 09:28:20|105.91|103.91|105.8|103.8|105.91|103.91|105.75|103.75|0
1643621310000|2022-01-31 09:28:30|105.69|103.69|105.47|103.47|105.69|103.69|105.47|103.47|0
1643621320000|2022-01-31 09:28:40|105.53|103.53|105.47|103.47|105.58|103.58|105.42|103.42|0
1643621330000|2022-01-31 09:28:50|105.31|103.31|104.98|102.98|105.31|103.31|104.98|102.98|0
1643621340000|2022-01-31 09:29:00|104.93|102.93|104.87|102.87|104.93|102.93|104.87|102.87|0
1643621350000|2022-01-31 09:29:10|104.93|102.93|104.98|102.98|104.98|102.98|104.93|102.93|0
1643621360000|2022-01-31 09:29:20|105.14|103.14|105.09|103.09|105.2|103.2|105.09|103.09|0
1643621370000|2022-01-31 09:29:30|105.31|103.31|105.42|103.42|105.42|103.42|105.31|103.31|0
1643621380000|2022-01-31 09:29:40|105.31|103.31|105.42|103.42|105.42|103.42|105.31|103.31|0
1643621390000|2022-01-31 09:29:50|105.64|103.64|105.64|103.64|105.64|103.64|105.53|103.53|0
1643621400000|2022-01-31 09:30:00|105.74|103.74|105.74|103.74|105.74|103.74|105.53|103.53|0
1643621410000|2022-01-31 09:30:10|105.63|103.63|105.85|103.85|105.85|103.85|105.53|103.53|0
1643621420000|2022-01-31 09:30:20|105.96|103.96|106.07|104.07|106.07|104.07|105.96|103.96|0
1643621430000|2022-01-31 09:30:30|105.96|103.96|106.01|104.01|106.01|104.01|105.96|103.96|0
1643621440000|2022-01-31 09:30:40|105.96|103.96|105.9|103.9|106.01|104.01|105.9|103.9|0
1643621450000|2022-01-31 09:30:50|105.42|103.42|105.53|103.53|105.53|103.53|105.25|103.25|0
1643621460000|2022-01-31 09:31:00|105.63|103.63|105.63|103.63|105.63|103.63|105.53|103.53|0
1643621470000|2022-01-31 09:31:10|105.58|103.58|105.42|103.42|105.58|103.58|105.42|103.42|0
1643621480000|2022-01-31 09:31:20|105.36|103.36|105.42|103.42|105.47|103.47|105.36|103.36|0
1643621490000|2022-01-31 09:31:30|105.36|103.36|105.31|103.31|105.36|103.36|105.31|103.31|0
1643621500000|2022-01-31 09:31:40|105.42|103.42|105.31|103.31|105.42|103.42|105.31|103.31|0
1643621510000|2022-01-31 09:31:50|105.14|103.14|105.09|103.09|105.14|103.14|104.98|102.98|0
1643621520000|2022-01-31 09:32:00|105.2|103.2|104.98|102.98|105.2|103.2|104.98|102.98|0
1643621530000|2022-01-31 09:32:10|104.92|102.92|105.31|103.31|105.31|103.31|104.92|102.92|0
1643621540000|2022-01-31 09:32:20|105.2|103.2|105.25|103.25|105.25|103.25|105.14|103.14|0
1643621550000|2022-01-31 09:32:30|105.2|103.2|104.87|102.87|105.2|103.2|104.87|102.87|0
1643621560000|2022-01-31 09:32:40|104.76|102.76|104.81|102.81|104.81|102.81|104.76|102.76|0
1643621570000|2022-01-31 09:32:50|104.87|102.87|104.55|102.55|104.87|102.87|104.55|102.55|0
1643621580000|2022-01-31 09:33:00|104.65|102.65|104.6|102.6|104.76|102.76|104.6|102.6|0
1643621590000|2022-01-31 09:33:10|104.33|102.33|104.33|102.33|104.33|102.33|104.33|102.33|0
1643621600000|2022-01-31 09:33:20|104.44|102.44|104.49|102.49|104.55|102.55|104.44|102.44|0
1643621610000|2022-01-31 09:33:30|104.65|102.65|104.55|102.55|104.65|102.65|104.49|102.49|0
1643621620000|2022-01-31 09:33:40|104.65|102.65|104.6|102.6|104.65|102.65|104.6|102.6|0
1643621630000|2022-01-31 09:33:50|104.65|102.65|104.92|102.92|104.92|102.92|104.6|102.6|0
1643621640000|2022-01-31 09:34:00|105.09|103.09|104.98|102.98|105.09|103.09|104.87|102.87|0
1643621650000|2022-01-31 09:34:10|104.87|102.87|104.98|102.98|104.98|102.98|104.87|102.87|0
1643621670000|2022-01-31 09:34:30|105.3|103.3|105.3|103.3|105.3|103.3|105.25|103.25|0
1643621680000|2022-01-31 09:34:40|105.25|103.25|105.3|103.3|105.3|103.3|105.25|103.25|0
1643621690000|2022-01-31 09:34:50|105.41|103.41|105.36|103.36|105.41|103.41|105.36|103.36|0
1643621700000|2022-01-31 09:35:00|105.41|103.41|105.63|103.63|105.63|103.63|105.36|103.36|0
1643621710000|2022-01-31 09:35:10|105.52|103.52|106.07|104.07|106.07|104.07|105.52|103.52|0
1643621720000|2022-01-31 09:35:20|105.96|103.96|106.07|104.07|106.07|104.07|105.96|103.96|0
1643621730000|2022-01-31 09:35:30|106.18|104.18|106.28|104.28|106.28|104.28|106.18|104.18|0
1643621740000|2022-01-31 09:35:40|106.18|104.18|106.18|104.18|106.23|104.23|106.18|104.18|0
1643621750000|2022-01-31 09:35:50|106.39|104.39|106.28|104.28|106.39|104.39|106.28|104.28|0
1643621760000|2022-01-31 09:36:00|106.39|104.39|106.28|104.28|106.39|104.39|106.28|104.28|0
1643621770000|2022-01-31 09:36:10|106.17|104.17|106.28|104.28|106.28|104.28|106.17|104.17|0
1643621780000|2022-01-31 09:36:20|106.5|104.5|106.61|104.61|106.61|104.61|106.5|104.5|0
1643621790000|2022-01-31 09:36:30|106.72|104.72|106.5|104.5|106.72|104.72|106.5|104.5|0
1643621800000|2022-01-31 09:36:40|106.39|104.39|106.39|104.39|106.39|104.39|106.28|104.28|0
1643621810000|2022-01-31 09:36:50|106.23|104.23|106.12|104.12|106.23|104.23|106.12|104.12|0
1643621820000|2022-01-31 09:37:00|106.17|104.17|106.39|104.39|106.39|104.39|106.17|104.17|0
1643621830000|2022-01-31 09:37:10|106.28|104.28|106.28|104.28|106.28|104.28|106.28|104.28|0
1643621840000|2022-01-31 09:37:20|106.39|104.39|106.34|104.34|106.39|104.39|106.28|104.28|0
1643621850000|2022-01-31 09:37:30|106.5|104.5|106.5|104.5|106.55|104.55|106.5|104.5|0
1643621860000|2022-01-31 09:37:40|106.39|104.39|106.39|104.39|106.39|104.39|106.39|104.39|0
1643621870000|2022-01-31 09:37:50|106.5|104.5|105.9|103.9|106.5|104.5|105.9|103.9|0
1643621880000|2022-01-31 09:38:00|105.79|103.79|105.68|103.68|105.79|103.79|105.68|103.68|0
1643621890000|2022-01-31 09:38:10|105.74|103.74|105.95|103.95|106.01|104.01|105.74|103.74|0
1643621900000|2022-01-31 09:38:20|105.84|103.84|105.95|103.95|106.01|104.01|105.84|103.84|0
1643621910000|2022-01-31 09:38:30|105.84|103.84|105.57|103.57|105.84|103.84|105.57|103.57|0
1643621920000|2022-01-31 09:38:40|105.46|103.46|105.41|103.41|105.46|103.46|105.41|103.41|0
1643621930000|2022-01-31 09:38:50|105.52|103.52|105.63|103.63|105.63|103.63|105.52|103.52|0
1643621940000|2022-01-31 09:39:00|105.57|103.57|105.63|103.63|105.63|103.63|105.52|103.52|0
1643621950000|2022-01-31 09:39:10|105.73|103.73|105.63|103.63|105.73|103.73|105.63|103.63|0
1643621960000|2022-01-31 09:39:20|105.57|103.57|105.57|103.57|105.57|103.57|105.57|103.57|0
1643621970000|2022-01-31 09:39:30|105.52|103.52|105.63|103.63|105.73|103.73|105.52|103.52|0
1643621980000|2022-01-31 09:39:40|105.73|103.73|105.73|103.73|105.73|103.73|105.73|103.73|0
1643621990000|2022-01-31 09:39:50|106.06|104.06|106.06|104.06|106.06|104.06|106.06|104.06|0
1643622000000|2022-01-31 09:40:00|105.95|103.95|106.06|104.06|106.06|104.06|105.95|103.95|0
1643622010000|2022-01-31 09:40:10|105.95|103.95|105.95|103.95|106.06|104.06|105.95|103.95|0
1643622020000|2022-01-31 09:40:20|105.9|103.9|105.84|103.84|105.95|103.95|105.84|103.84|0
1643622030000|2022-01-31 09:40:30|105.79|103.79|105.84|103.84|105.84|103.84|105.79|103.79|0
1643622040000|2022-01-31 09:40:40|105.73|103.73|105.62|103.62|105.73|103.73|105.62|103.62|0
1643622050000|2022-01-31 09:40:50|105.68|103.68|105.62|103.62|105.68|103.68|105.62|103.62|0
1643622060000|2022-01-31 09:41:00|105.52|103.52|105.62|103.62|105.62|103.62|105.52|103.52|0
1643622070000|2022-01-31 09:41:10|105.57|103.57|105.62|103.62|105.62|103.62|105.57|103.57|0
1643622080000|2022-01-31 09:41:20|105.84|103.84|105.73|103.73|105.84|103.84|105.73|103.73|0
1643622090000|2022-01-31 09:41:30|105.84|103.84|105.84|103.84|105.84|103.84|105.73|103.73|0
1643622100000|2022-01-31 09:41:40|105.95|103.95|105.95|103.95|105.95|103.95|105.84|103.84|0
1643622110000|2022-01-31 09:41:50|105.84|103.84|105.89|103.89|105.95|103.95|105.84|103.84|0
1643622120000|2022-01-31 09:42:00|105.73|103.73|105.3|103.3|105.73|103.73|105.3|103.3|0
1643622130000|2022-01-31 09:42:10|105.41|103.41|105.4|103.4|105.41|103.41|105.4|103.4|0
1643622140000|2022-01-31 09:42:20|105.62|103.62|105.84|103.84|105.95|103.95|105.51|103.51|0
1643622150000|2022-01-31 09:42:30|105.95|103.95|105.84|103.84|106.06|104.06|105.84|103.84|0
1643622160000|2022-01-31 09:42:40|105.73|103.73|106.11|104.11|106.17|104.17|105.73|103.73|0
1643622170000|2022-01-31 09:42:50|106.17|104.17|106.33|104.33|106.33|104.33|106.17|104.17|0
1643622180000|2022-01-31 09:43:00|106.28|104.28|106.28|104.28|106.39|104.39|106.28|104.28|0
1643622190000|2022-01-31 09:43:10|106.33|104.33|106.39|104.39|106.39|104.39|106.22|104.22|0
1643622200000|2022-01-31 09:43:20|106.61|104.61|106.61|104.61|106.61|104.61|106.5|104.5|0
1643622210000|2022-01-31 09:43:30|106.72|104.72|106.39|104.39|106.72|104.72|106.39|104.39|0
1643622220000|2022-01-31 09:43:40|106.17|104.17|106.17|104.17|106.28|104.28|106.17|104.17|0
1643622240000|2022-01-31 09:44:00|106.22|104.22|105.95|103.95|106.28|104.28|105.95|103.95|0
1643622250000|2022-01-31 09:44:10|105.84|103.84|105.51|103.51|105.84|103.84|105.51|103.51|0
1643622260000|2022-01-31 09:44:20|105.35|103.35|104.86|102.86|105.35|103.35|104.86|102.86|0
1643622270000|2022-01-31 09:44:30|104.64|102.64|104.53|102.53|104.64|102.64|104.53|102.53|0
1643622280000|2022-01-31 09:44:40|104.64|102.64|104.69|102.69|104.75|102.75|104.64|102.64|0
1643622290000|2022-01-31 09:44:50|104.64|102.64|104.53|102.53|104.69|102.69|104.53|102.53|0
1643622300000|2022-01-31 09:45:00|104.64|102.64|104.75|102.75|104.86|102.86|104.64|102.64|0
1643622310000|2022-01-31 09:45:10|104.69|102.69|104.97|102.97|105.08|103.08|104.69|102.69|0
1643622320000|2022-01-31 09:45:20|104.86|102.86|104.97|102.97|104.97|102.97|104.86|102.86|0
1643622330000|2022-01-31 09:45:30|104.91|102.91|104.53|102.53|104.91|102.91|104.53|102.53|0
1643622340000|2022-01-31 09:45:40|104.64|102.64|104.75|102.75|104.8|102.8|104.64|102.64|0
1643622350000|2022-01-31 09:45:50|104.86|102.86|104.64|102.64|104.86|102.86|104.64|102.64|0
1643622360000|2022-01-31 09:46:00|104.69|102.69|104.64|102.64|104.69|102.69|104.64|102.64|0
1643622370000|2022-01-31 09:46:10|104.75|102.75|104.75|102.75|104.75|102.75|104.64|102.64|0
1643622380000|2022-01-31 09:46:20|104.69|102.69|104.69|102.69|104.69|102.69|104.69|102.69|0
1643622390000|2022-01-31 09:46:30|104.64|102.64|104.97|102.97|104.97|102.97|104.64|102.64|0
1643622400000|2022-01-31 09:46:40|105.02|103.02|104.97|102.97|105.02|103.02|104.97|102.97|0
1643622410000|2022-01-31 09:46:50|105.02|103.02|105.07|103.07|105.07|103.07|105.02|103.02|0
1643622420000|2022-01-31 09:47:00|105.4|103.4|105.4|103.4|105.4|103.4|105.29|103.29|0
1643622430000|2022-01-31 09:47:10|105.51|103.51|105.67|103.67|105.67|103.67|105.51|103.51|0
1643622440000|2022-01-31 09:47:20|105.73|103.73|105.62|103.62|105.73|103.73|105.62|103.62|0
1643622450000|2022-01-31 09:47:30|105.73|103.73|105.51|103.51|105.73|103.73|105.51|103.51|0
1643622460000|2022-01-31 09:47:40|105.62|103.62|105.84|103.84|105.84|103.84|105.62|103.62|0
1643622470000|2022-01-31 09:47:50|105.94|103.94|105.78|103.78|105.94|103.94|105.73|103.73|0
1643622480000|2022-01-31 09:48:00|105.73|103.73|105.62|103.62|105.73|103.73|105.62|103.62|0
1643622490000|2022-01-31 09:48:10|105.56|103.56|105.29|103.29|105.62|103.62|105.29|103.29|0
1643622500000|2022-01-31 09:48:20|105.4|103.4|105.83|103.83|105.83|103.83|105.4|103.4|0
1643622510000|2022-01-31 09:48:30|105.94|103.94|105.62|103.62|105.94|103.94|105.62|103.62|0
1643622520000|2022-01-31 09:48:40|105.56|103.56|105.18|103.18|105.56|103.56|105.18|103.18|0
1643622530000|2022-01-31 09:48:50|105.34|103.34|105.29|103.29|105.34|103.34|105.29|103.29|0
1643622540000|2022-01-31 09:49:00|105.18|103.18|104.85|102.85|105.18|103.18|104.85|102.85|0
1643622550000|2022-01-31 09:49:10|104.96|102.96|104.96|102.96|104.96|102.96|104.85|102.85|0
1643622560000|2022-01-31 09:49:20|104.85|102.85|104.85|102.85|104.85|102.85|104.85|102.85|0
1643622570000|2022-01-31 09:49:30|104.96|102.96|104.8|102.8|104.96|102.96|104.75|102.75|0
1643622580000|2022-01-31 09:49:40|104.85|102.85|104.85|102.85|104.96|102.96|104.85|102.85|0
1643622590000|2022-01-31 09:49:50|104.91|102.91|104.91|102.91|104.91|102.91|104.85|102.85|0
1643622600000|2022-01-31 09:50:00|104.85|102.85|104.85|102.85|104.85|102.85|104.64|102.64|0
1643622610000|2022-01-31 09:50:10|104.75|102.75|104.85|102.85|104.85|102.85|104.75|102.75|0
1643622620000|2022-01-31 09:50:20|104.75|102.75|104.96|102.96|104.96|102.96|104.75|102.75|0
1643622630000|2022-01-31 09:50:30|104.91|102.91|105.01|103.01|105.07|103.07|104.91|102.91|0
1643622640000|2022-01-31 09:50:40|104.96|102.96|104.74|102.74|104.96|102.96|104.74|102.74|0
1643622650000|2022-01-31 09:50:50|104.64|102.64|104.74|102.74|104.74|102.74|104.64|102.64|0
1643622660000|2022-01-31 09:51:00|104.64|102.64|104.1|102.1|104.64|102.64|104.1|102.1|0
1643622670000|2022-01-31 09:51:10|103.99|101.99|104.09|102.09|104.1|102.1|103.99|101.99|0
1643622680000|2022-01-31 09:51:20|104.15|102.15|104.2|102.2|104.2|102.2|104.15|102.15|0
1643622690000|2022-01-31 09:51:30|104.09|102.09|104.09|102.09|104.09|102.09|104.09|102.09|0
1643622700000|2022-01-31 09:51:40|104.2|102.2|104.09|102.09|104.25|102.25|104.09|102.09|0
1643622710000|2022-01-31 09:51:50|104.2|102.2|104.09|102.09|104.2|102.2|104.09|102.09|0
1643622720000|2022-01-31 09:52:00|104.15|102.15|104.2|102.2|104.2|102.2|104.09|102.09|0
1643622730000|2022-01-31 09:52:10|104.09|102.09|104.09|102.09|104.09|102.09|103.99|101.99|0
1643622740000|2022-01-31 09:52:20|103.99|101.99|102.8|100.8|103.99|101.99|102.8|100.8|0
1643622750000|2022-01-31 09:52:30|102.75|100.75|103.02|101.02|103.02|101.02|102.75|100.75|0
1643622760000|2022-01-31 09:52:40|102.96|100.96|102.91|100.91|103.02|101.02|102.91|100.91|0
1643622770000|2022-01-31 09:52:50|102.96|100.96|103.02|101.02|103.12|101.12|102.96|100.96|0
1643622780000|2022-01-31 09:53:00|102.91|100.91|102.48|100.48|102.91|100.91|102.48|100.48|0
1643622790000|2022-01-31 09:53:10|102.32|100.32|101.95|99.95|102.32|100.32|101.84|99.84|0
1643622800000|2022-01-31 09:53:20|102.05|100.05|101.95|99.95|102.05|100.05|101.95|99.95|0
1643622810000|2022-01-31 09:53:30|102.05|100.05|101.89|99.89|102.05|100.05|101.84|99.84|0
1643622820000|2022-01-31 09:53:40|101.84|99.84|102.27|100.27|102.27|100.27|101.84|99.84|0
1643622830000|2022-01-31 09:53:50|101.95|99.95|101.95|99.95|102.05|100.05|101.95|99.95|0
1643622840000|2022-01-31 09:54:00|102.1|100.1|102.37|100.37|102.48|100.48|102.1|100.1|0
1643622850000|2022-01-31 09:54:10|102.1|100.1|102.27|100.27|102.37|100.37|102.1|100.1|0
1643622860000|2022-01-31 09:54:20|102.37|100.37|102.37|100.37|102.48|100.48|102.37|100.37|0
1643622870000|2022-01-31 09:54:30|102.48|100.48|102.37|100.37|102.48|100.48|102.37|100.37|0
1643622880000|2022-01-31 09:54:40|102.48|100.48|102.48|100.48|102.48|100.48|102.42|100.42|0
1643622890000|2022-01-31 09:54:50|102.37|100.37|102.48|100.48|102.48|100.48|102.27|100.27|0
1643622900000|2022-01-31 09:55:00|102.37|100.37|102.37|100.37|102.37|100.37|102.32|100.32|0
1643622910000|2022-01-31 09:55:10|101.95|99.95|101.41|99.41|101.95|99.95|101.41|99.41|0
1643622920000|2022-01-31 09:55:20|101.52|99.52|101.95|99.95|101.95|99.95|101.41|99.41|0
1643622930000|2022-01-31 09:55:30|101.84|99.84|101.78|99.78|101.95|99.95|101.78|99.78|0
1643622940000|2022-01-31 09:55:40|101.89|99.89|102.16|100.16|102.16|100.16|101.73|99.73|0
1643622950000|2022-01-31 09:55:50|102.32|100.32|102.37|100.37|102.37|100.37|102.27|100.27|0
1643622960000|2022-01-31 09:56:00|102.48|100.48|102.8|100.8|102.8|100.8|102.48|100.48|0
1643622970000|2022-01-31 09:56:10|102.59|100.59|102.59|100.59|102.69|100.69|102.59|100.59|0
1643622980000|2022-01-31 09:56:20|102.48|100.48|102.48|100.48|102.48|100.48|102.48|100.48|0
1643622990000|2022-01-31 09:56:30|102.59|100.59|102.48|100.48|102.59|100.59|102.48|100.48|0
1643623000000|2022-01-31 09:56:40|102.53|100.53|102.53|100.53|102.53|100.53|102.53|100.53|0
1643623010000|2022-01-31 09:56:50|102.69|100.69|102.8|100.8|102.8|100.8|102.69|100.69|0
1643623020000|2022-01-31 09:57:00|102.69|100.69|102.69|100.69|102.69|100.69|102.69|100.69|0
1643623030000|2022-01-31 09:57:10|102.58|100.58|102.69|100.69|102.69|100.69|102.58|100.58|0
1643623040000|2022-01-31 09:57:20|102.42|100.42|102.37|100.37|102.48|100.48|102.37|100.37|0
1643623050000|2022-01-31 09:57:30|102.42|100.42|102.37|100.37|102.42|100.42|102.37|100.37|0
1643623060000|2022-01-31 09:57:40|102.48|100.48|102.42|100.42|102.48|100.48|102.26|100.26|0
1643623070000|2022-01-31 09:57:50|102.48|100.48|102.37|100.37|102.48|100.48|102.37|100.37|0
1643623080000|2022-01-31 09:58:00|102.48|100.48|102.69|100.69|102.69|100.69|102.48|100.48|0
1643623090000|2022-01-31 09:58:10|102.8|100.8|102.8|100.8|102.8|100.8|102.8|100.8|0
1643623100000|2022-01-31 09:58:20|102.69|100.69|102.48|100.48|102.69|100.69|102.37|100.37|0
1643623110000|2022-01-31 09:58:30|102.69|100.69|102.9|100.9|102.9|100.9|102.69|100.69|0
1643623120000|2022-01-31 09:58:40|103.01|101.01|103.01|101.01|103.01|101.01|103.01|101.01|0
1643623130000|2022-01-31 09:58:50|103.12|101.12|103.23|101.23|103.23|101.23|103.12|101.12|0
1643623140000|2022-01-31 09:59:00|103.17|101.17|103.23|101.23|103.33|101.33|103.17|101.17|0
1643623150000|2022-01-31 09:59:10|103.28|101.28|103.44|101.44|103.44|101.44|103.28|101.28|0
1643623160000|2022-01-31 09:59:20|103.23|101.23|103.33|101.33|103.33|101.33|103.23|101.23|0
1643623170000|2022-01-31 09:59:30|103.23|101.23|103.23|101.23|103.23|101.23|103.23|101.23|0
1643623180000|2022-01-31 09:59:40|103.44|101.44|103.55|101.55|103.55|101.55|103.44|101.44|0
1643623190000|2022-01-31 09:59:50|103.66|101.66|103.76|101.76|103.76|101.76|103.66|101.66|0
1643623200000|2022-01-31 10:00:00|103.87|101.87|103.65|101.65|103.87|101.87|103.65|101.65|0
1643623210000|2022-01-31 10:00:10|103.55|101.55|103.55|101.55|103.65|101.65|103.55|101.55|0
1643623220000|2022-01-31 10:00:20|103.49|101.49|103.28|101.28|103.49|101.49|103.28|101.28|0
1643623230000|2022-01-31 10:00:30|103.22|101.22|103.44|101.44|103.44|101.44|103.22|101.22|0
1643623240000|2022-01-31 10:00:40|103.12|101.12|103.12|101.12|103.17|101.17|103.12|101.12|0
1643623250000|2022-01-31 10:00:50|103.22|101.22|103.12|101.12|103.22|101.22|103.12|101.12|0
1643623260000|2022-01-31 10:01:00|103.22|101.22|103.44|101.44|103.44|101.44|103.22|101.22|0
1643623270000|2022-01-31 10:01:10|103.55|101.55|103.44|101.44|103.55|101.55|103.44|101.44|0
1643623280000|2022-01-31 10:01:20|103.49|101.49|103.44|101.44|103.49|101.49|103.33|101.33|0
1643623290000|2022-01-31 10:01:30|103.33|101.33|103.38|101.38|103.44|101.44|103.33|101.33|0
1643623300000|2022-01-31 10:01:40|103.44|101.44|103.44|101.44|103.44|101.44|103.44|101.44|0
1643623310000|2022-01-31 10:01:50|103.38|101.38|103.33|101.33|103.44|101.44|103.33|101.33|0
1643623320000|2022-01-31 10:02:00|103.55|101.55|103.7|101.7|103.7|101.7|103.55|101.55|0
1643623330000|2022-01-31 10:02:10|103.55|101.55|103.54|101.54|103.6|101.6|103.54|101.54|0
1643623340000|2022-01-31 10:02:20|103.17|101.17|102.9|100.9|103.22|101.22|102.9|100.9|0
1643623350000|2022-01-31 10:02:30|102.79|100.79|102.79|100.79|102.79|100.79|102.79|100.79|0
1643623360000|2022-01-31 10:02:40|102.69|100.69|102.69|100.69|102.69|100.69|102.69|100.69|0
1643623370000|2022-01-31 10:02:50|102.79|100.79|102.79|100.79|102.79|100.79|102.79|100.79|0
1643623380000|2022-01-31 10:03:00|102.9|100.9|102.9|100.9|102.9|100.9|102.9|100.9|0
1643623390000|2022-01-31 10:03:10|103.01|101.01|103.11|101.11|103.11|101.11|103.01|101.01|0
1643623400000|2022-01-31 10:03:20|103.01|101.01|103.11|101.11|103.11|101.11|103.01|101.01|0
1643623410000|2022-01-31 10:03:30|103.06|101.06|103.44|101.44|103.54|101.54|103.06|101.06|0
1643623420000|2022-01-31 10:03:40|103.49|101.49|103.33|101.33|103.49|101.49|103.33|101.33|0
1643623430000|2022-01-31 10:03:50|103.44|101.44|103.54|101.54|103.65|101.65|103.44|101.44|0
1643623440000|2022-01-31 10:04:00|103.49|101.49|103.54|101.54|103.54|101.54|103.44|101.44|0
1643623450000|2022-01-31 10:04:10|103.49|101.49|103.7|101.7|103.7|101.7|103.44|101.44|0
1643623460000|2022-01-31 10:04:20|103.76|101.76|103.87|101.87|103.87|101.87|103.7|101.7|0
1643623470000|2022-01-31 10:04:30|103.97|101.97|103.97|101.97|103.97|101.97|103.87|101.87|0
1643623480000|2022-01-31 10:04:40|104.03|102.03|104.03|102.03|104.03|102.03|104.03|102.03|0
1643623490000|2022-01-31 10:04:50|104.08|102.08|104.08|102.08|104.19|102.19|104.08|102.08|0
1643623500000|2022-01-31 10:05:00|104.13|102.13|104.08|102.08|104.3|102.3|104.08|102.08|0
1643623510000|2022-01-31 10:05:10|103.97|101.97|104.08|102.08|104.08|102.08|103.97|101.97|0
1643623520000|2022-01-31 10:05:20|103.97|101.97|103.54|101.54|103.97|101.97|103.54|101.54|0
1643623530000|2022-01-31 10:05:30|103.43|101.43|103.54|101.54|103.54|101.54|103.43|101.43|0
1643623540000|2022-01-31 10:05:40|103.65|101.65|103.54|101.54|103.65|101.65|103.49|101.49|0
1643623550000|2022-01-31 10:05:50|103.65|101.65|103.65|101.65|103.76|101.76|103.65|101.65|0
1643623560000|2022-01-31 10:06:00|103.76|101.76|103.76|101.76|103.81|101.81|103.7|101.7|0
1643623570000|2022-01-31 10:06:10|103.65|101.65|103.54|101.54|103.65|101.65|103.54|101.54|0
1643623580000|2022-01-31 10:06:20|103.48|101.48|103.16|101.16|103.48|101.48|103.16|101.16|0
1643623590000|2022-01-31 10:06:30|103.06|101.06|103.43|101.43|103.43|101.43|103.06|101.06|0
1643623600000|2022-01-31 10:06:40|103.48|101.48|103.33|101.33|103.48|101.48|103.33|101.33|0
1643623610000|2022-01-31 10:06:50|103.43|101.43|103.54|101.54|103.54|101.54|103.43|101.43|0
1643623620000|2022-01-31 10:07:00|103.38|101.38|103.38|101.38|103.59|101.59|103.38|101.38|0
1643623630000|2022-01-31 10:07:10|103.43|101.43|103.38|101.38|103.43|101.43|103.38|101.38|0
1643623640000|2022-01-31 10:07:20|103|101|102.9|100.9|103|101|102.79|100.79|0
1643623650000|2022-01-31 10:07:30|103|101|103|101|103|101|103|101|0
1643623660000|2022-01-31 10:07:40|103.05|101.05|102.9|100.9|103.05|101.05|102.9|100.9|0
1643623670000|2022-01-31 10:07:50|102.36|100.36|102.04|100.04|102.36|100.36|102.04|100.04|0
1643623680000|2022-01-31 10:08:00|102.15|100.15|102.2|100.2|102.2|100.2|102.15|100.15|0
1643623690000|2022-01-31 10:08:10|102.15|100.15|102.3|100.3|102.3|100.3|102.15|100.15|0
1643623700000|2022-01-31 10:08:20|102.36|100.36|102.84|100.84|102.84|100.84|102.36|100.36|0
1643623710000|2022-01-31 10:08:30|102.89|100.89|102.95|100.95|103|101|102.89|100.89|0
1643623720000|2022-01-31 10:08:40|102.89|100.89|102.36|100.36|102.89|100.89|102.36|100.36|0
1643623730000|2022-01-31 10:08:50|102.41|100.41|102.47|100.47|102.47|100.47|102.41|100.41|0
1643623740000|2022-01-31 10:09:00|102.41|100.41|102.68|100.68|102.68|100.68|102.41|100.41|0
1643623750000|2022-01-31 10:09:10|102.79|100.79|102.68|100.68|102.79|100.79|102.68|100.68|0
1643623760000|2022-01-31 10:09:20|102.79|100.79|102.89|100.89|102.89|100.89|102.79|100.79|0
1643623770000|2022-01-31 10:09:30|103|101|103|101|103.11|101.11|103|101|0
1643623780000|2022-01-31 10:09:40|102.84|100.84|102.57|100.57|102.84|100.84|102.57|100.57|0
1643623790000|2022-01-31 10:09:50|102.68|100.68|102.68|100.68|102.79|100.79|102.68|100.68|0
1643623800000|2022-01-31 10:10:00|102.57|100.57|102.68|100.68|102.68|100.68|102.57|100.57|0
1643623810000|2022-01-31 10:10:10|102.57|100.57|102.52|100.52|102.57|100.57|102.46|100.46|0
1643623820000|2022-01-31 10:10:20|102.46|100.46|102.36|100.36|102.46|100.46|102.36|100.36|0
1643623830000|2022-01-31 10:10:30|102.25|100.25|102.14|100.14|102.25|100.25|102.14|100.14|0
1643623840000|2022-01-31 10:10:40|102.04|100.04|101.98|99.98|102.04|100.04|101.98|99.98|0
1643623850000|2022-01-31 10:10:50|101.93|99.93|102.04|100.04|102.04|100.04|101.93|99.93|0
1643623860000|2022-01-31 10:11:00|101.82|99.82|101.19|99.19|101.82|99.82|101.19|99.19|0
1643623870000|2022-01-31 10:11:10|100.97|98.97|101.29|99.29|101.29|99.29|100.97|98.97|0
1643623880000|2022-01-31 10:11:20|101.34|99.34|101.34|99.34|101.34|99.34|101.29|99.29|0
1643623890000|2022-01-31 10:11:30|101.4|99.4|101.4|99.4|101.61|99.61|101.4|99.4|0
1643623900000|2022-01-31 10:11:40|101.08|99.08|101.29|99.29|101.4|99.4|101.08|99.08|0
1643623910000|2022-01-31 10:11:50|101.13|99.13|100.76|98.76|101.13|99.13|100.76|98.76|0
1643623920000|2022-01-31 10:12:00|100.66|98.66|100.87|98.87|100.87|98.87|100.66|98.66|0
1643623930000|2022-01-31 10:12:10|100.92|98.92|100.87|98.87|100.92|98.92|100.87|98.87|0
1643623940000|2022-01-31 10:12:20|100.92|98.92|100.76|98.76|100.92|98.92|100.76|98.76|0
1643623950000|2022-01-31 10:12:30|100.97|98.97|100.87|98.87|100.97|98.97|100.87|98.87|0
1643623960000|2022-01-31 10:12:40|100.97|98.97|100.92|98.92|100.97|98.97|100.92|98.92|0
1643623970000|2022-01-31 10:12:50|100.71|98.71|100.76|98.76|100.76|98.76|100.66|98.66|0
1643623980000|2022-01-31 10:13:00|100.71|98.71|100.92|98.92|100.92|98.92|100.71|98.71|0
1643623990000|2022-01-31 10:13:10|100.97|98.97|101.18|99.18|101.18|99.18|100.97|98.97|0
1643624000000|2022-01-31 10:13:20|101.23|99.23|101.4|99.4|101.4|99.4|101.23|99.23|0
1643624010000|2022-01-31 10:13:30|101.18|99.18|100.55|98.55|101.18|99.18|100.55|98.55|0
1643624020000|2022-01-31 10:13:40|100.44|98.44|100.65|98.65|100.65|98.65|100.44|98.44|0
1643624030000|2022-01-31 10:13:50|100.76|98.76|100.87|98.87|100.87|98.87|100.76|98.76|0
1643624040000|2022-01-31 10:14:00|101.08|99.08|101.29|99.29|101.34|99.34|101.08|99.08|0
1643624050000|2022-01-31 10:14:10|101.4|99.4|101.71|99.71|101.71|99.71|101.4|99.4|0
1643624060000|2022-01-31 10:14:20|101.82|99.82|102.19|100.19|102.19|100.19|101.82|99.82|0
1643624070000|2022-01-31 10:14:30|102.03|100.03|102.14|100.14|102.14|100.14|102.03|100.03|0
1643624080000|2022-01-31 10:14:40|102.08|100.08|102.08|100.08|102.14|100.14|102.03|100.03|0
1643624090000|2022-01-31 10:14:50|102.03|100.03|102.14|100.14|102.14|100.14|102.03|100.03|0
1643624100000|2022-01-31 10:15:00|102.08|100.08|102.35|100.35|102.35|100.35|102.03|100.03|0
1643624110000|2022-01-31 10:15:10|102.25|100.25|102.57|100.57|102.57|100.57|102.25|100.25|0
1643624120000|2022-01-31 10:15:20|102.78|100.78|102.99|100.99|102.99|100.99|102.78|100.78|0
1643624130000|2022-01-31 10:15:30|102.89|100.89|103.1|101.1|103.1|101.1|102.89|100.89|0
1643624150000|2022-01-31 10:15:50|103.05|101.05|103.1|101.1|103.1|101.1|103.05|101.05|0
1643624160000|2022-01-31 10:16:00|103.26|101.26|103.42|101.42|103.42|101.42|103.26|101.26|0
1643624170000|2022-01-31 10:16:10|103.37|101.37|103.26|101.26|103.37|101.37|103.21|101.21|0
1643624180000|2022-01-31 10:16:20|103.21|101.21|103.21|101.21|103.21|101.21|103.21|101.21|0
1643624190000|2022-01-31 10:16:30|103.32|101.32|103.47|101.47|103.53|101.53|103.32|101.32|0
1643624200000|2022-01-31 10:16:40|103.53|101.53|103.47|101.47|103.53|101.53|103.47|101.47|0
1643624210000|2022-01-31 10:16:50|103.42|101.42|103.42|101.42|103.42|101.42|103.37|101.37|0
1643624220000|2022-01-31 10:17:00|103.37|101.37|103.21|101.21|103.37|101.37|103.21|101.21|0
1643624230000|2022-01-31 10:17:10|103.26|101.26|103.1|101.1|103.26|101.26|103.1|101.1|0
1643624240000|2022-01-31 10:17:20|102.89|100.89|102.89|100.89|103.04|101.04|102.89|100.89|0
1643624250000|2022-01-31 10:17:30|102.78|100.78|102.99|100.99|102.99|100.99|102.67|100.67|0
1643624260000|2022-01-31 10:17:40|103.1|101.1|102.99|100.99|103.1|101.1|102.99|100.99|0
1643624270000|2022-01-31 10:17:50|102.89|100.89|102.78|100.78|102.89|100.89|102.67|100.67|0
1643624280000|2022-01-31 10:18:00|102.67|100.67|103.1|101.1|103.1|101.1|102.67|100.67|0
1643624290000|2022-01-31 10:18:10|103.04|101.04|102.99|100.99|103.04|101.04|102.99|100.99|0
1643624300000|2022-01-31 10:18:20|103.1|101.1|102.83|100.83|103.1|101.1|102.78|100.78|0
1643624310000|2022-01-31 10:18:30|102.88|100.88|102.88|100.88|102.88|100.88|102.78|100.78|0
1643624320000|2022-01-31 10:18:40|102.78|100.78|102.67|100.67|102.78|100.78|102.56|100.56|0
1643624330000|2022-01-31 10:18:50|102.61|100.61|102.46|100.46|102.61|100.61|102.46|100.46|0
1643624350000|2022-01-31 10:19:10|102.14|100.14|102.56|100.56|102.56|100.56|102.14|100.14|0
1643624360000|2022-01-31 10:19:20|102.46|100.46|102.78|100.78|102.78|100.78|102.46|100.46|0
1643624370000|2022-01-31 10:19:30|102.88|100.88|102.88|100.88|103.1|101.1|102.88|100.88|0
1643624380000|2022-01-31 10:19:40|102.93|100.93|103.1|101.1|103.1|101.1|102.93|100.93|0
1643624390000|2022-01-31 10:19:50|102.78|100.78|102.67|100.67|102.78|100.78|102.67|100.67|0
1643624400000|2022-01-31 10:20:00|102.56|100.56|102.29|100.29|102.56|100.56|102.29|100.29|0
1643624410000|2022-01-31 10:20:10|102.24|100.24|102.03|100.03|102.35|100.35|102.03|100.03|0
1643624420000|2022-01-31 10:20:20|101.92|99.92|101.97|99.97|102.03|100.03|101.92|99.92|0
1643624430000|2022-01-31 10:20:30|102.03|100.03|102.08|100.08|102.08|100.08|102.03|100.03|0
1643624440000|2022-01-31 10:20:40|102.13|100.13|102.56|100.56|102.56|100.56|102.13|100.13|0
1643624450000|2022-01-31 10:20:50|102.67|100.67|102.88|100.88|102.88|100.88|102.67|100.67|0
1643624460000|2022-01-31 10:21:00|102.77|100.77|102.72|100.72|102.77|100.77|102.72|100.72|0
1643624470000|2022-01-31 10:21:10|102.88|100.88|102.61|100.61|102.99|100.99|102.61|100.61|0
1643624480000|2022-01-31 10:21:20|102.56|100.56|102.67|100.67|102.67|100.67|102.56|100.56|0
1643624490000|2022-01-31 10:21:30|102.56|100.56|102.77|100.77|102.77|100.77|102.56|100.56|0
1643624510000|2022-01-31 10:21:50|102.67|100.67|102.45|100.45|102.67|100.67|102.45|100.45|0
1643624520000|2022-01-31 10:22:00|102.4|100.4|102.24|100.24|102.45|100.45|102.24|100.24|0
1643624530000|2022-01-31 10:22:10|101.81|99.81|101.6|99.6|101.81|99.81|101.49|99.49|0
1643624540000|2022-01-31 10:22:20|101.39|99.39|101.49|99.49|101.6|99.6|101.39|99.39|0
1643624550000|2022-01-31 10:22:30|101.39|99.39|101.12|99.12|101.39|99.39|101.12|99.12|0
1643624560000|2022-01-31 10:22:40|101.07|99.07|101.17|99.17|101.17|99.17|101.07|99.07|0
1643624570000|2022-01-31 10:22:50|100.96|98.96|100.91|98.91|100.96|98.96|100.86|98.86|0
1643624580000|2022-01-31 10:23:00|100.96|98.96|100.43|98.43|100.96|98.96|100.43|98.43|0
1643624590000|2022-01-31 10:23:10|100.54|98.54|100.86|98.86|100.86|98.86|100.54|98.54|0
1643624600000|2022-01-31 10:23:20|101.07|99.07|100.96|98.96|101.07|99.07|100.91|98.91|0
1643624610000|2022-01-31 10:23:30|101.07|99.07|101.12|99.12|101.17|99.17|101.07|99.07|0
1643624620000|2022-01-31 10:23:40|101.17|99.17|101.6|99.6|101.6|99.6|101.17|99.17|0
1643624630000|2022-01-31 10:23:50|101.7|99.7|101.65|99.65|101.76|99.76|101.65|99.65|0
1643624640000|2022-01-31 10:24:00|101.54|99.54|101.7|99.7|101.7|99.7|101.49|99.49|0
1643624650000|2022-01-31 10:24:10|101.92|99.92|101.39|99.39|101.92|99.92|101.39|99.39|0
1643624660000|2022-01-31 10:24:20|101.44|99.44|101.6|99.6|101.6|99.6|101.44|99.44|0
1643624670000|2022-01-31 10:24:30|101.7|99.7|101.44|99.44|101.7|99.7|101.44|99.44|0
1643624680000|2022-01-31 10:24:40|101.49|99.49|101.65|99.65|101.7|99.7|101.49|99.49|0
1643624690000|2022-01-31 10:24:50|101.7|99.7|101.65|99.65|101.7|99.7|101.44|99.44|0
1643624700000|2022-01-31 10:25:00|101.6|99.6|101.6|99.6|101.6|99.6|101.49|99.49|0
1643624710000|2022-01-31 10:25:10|101.54|99.54|101.7|99.7|101.7|99.7|101.54|99.54|0
1643624720000|2022-01-31 10:25:20|101.81|99.81|101.92|99.92|101.92|99.92|101.81|99.81|0
1643624730000|2022-01-31 10:25:30|101.81|99.81|102.02|100.02|102.02|100.02|101.81|99.81|0
1643624740000|2022-01-31 10:25:40|101.92|99.92|102.13|100.13|102.13|100.13|101.92|99.92|0
1643624750000|2022-01-31 10:25:50|102.18|100.18|102.45|100.45|102.45|100.45|102.18|100.18|0
1643624760000|2022-01-31 10:26:00|102.39|100.39|102.77|100.77|102.77|100.77|102.39|100.39|0
1643624770000|2022-01-31 10:26:10|102.56|100.56|102.66|100.66|102.66|100.66|102.56|100.56|0
1643624780000|2022-01-31 10:26:20|102.77|100.77|102.77|100.77|102.77|100.77|102.66|100.66|0
1643624790000|2022-01-31 10:26:30|102.66|100.66|102.34|100.34|102.66|100.66|102.34|100.34|0
1643624800000|2022-01-31 10:26:40|102.23|100.23|102.23|100.23|102.23|100.23|102.02|100.02|0
1643624810000|2022-01-31 10:26:50|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1643624820000|2022-01-31 10:27:00|102.39|100.39|102.34|100.34|102.39|100.39|102.29|100.29|0
1643624830000|2022-01-31 10:27:10|102.39|100.39|102.55|100.55|102.55|100.55|102.39|100.39|0
1643624840000|2022-01-31 10:27:20|102.77|100.77|102.55|100.55|102.77|100.77|102.55|100.55|0
1643624850000|2022-01-31 10:27:30|102.34|100.34|102.45|100.45|102.45|100.45|102.23|100.23|0
1643624860000|2022-01-31 10:27:40|102.34|100.34|102.39|100.39|102.45|100.45|102.28|100.28|0
1643624870000|2022-01-31 10:27:50|102.34|100.34|102.34|100.34|102.34|100.34|102.28|100.28|0
1643624880000|2022-01-31 10:28:00|102.02|100.02|102.02|100.02|102.07|100.07|102.02|100.02|0
1643624890000|2022-01-31 10:28:10|102.23|100.23|102.23|100.23|102.23|100.23|102.23|100.23|0
1643624900000|2022-01-31 10:28:20|102.13|100.13|102.13|100.13|102.13|100.13|102.02|100.02|0
1643624910000|2022-01-31 10:28:30|102.02|100.02|102.02|100.02|102.23|100.23|102.02|100.02|0
1643624920000|2022-01-31 10:28:40|101.91|99.91|101.7|99.7|101.91|99.91|101.7|99.7|0
1643624930000|2022-01-31 10:28:50|101.81|99.81|101.7|99.7|101.91|99.91|101.7|99.7|0
1643624940000|2022-01-31 10:29:00|101.75|99.75|101.64|99.64|101.81|99.81|101.64|99.64|0
1643624950000|2022-01-31 10:29:10|101.49|99.49|101.49|99.49|101.49|99.49|101.38|99.38|0
1643624960000|2022-01-31 10:29:20|101.54|99.54|101.54|99.54|101.54|99.54|101.54|99.54|0
1643624970000|2022-01-31 10:29:30|101.43|99.43|101.38|99.38|101.43|99.43|101.38|99.38|0
1643624980000|2022-01-31 10:29:40|101.27|99.27|101.38|99.38|101.38|99.38|101.27|99.27|0
1643624990000|2022-01-31 10:29:50|101.27|99.27|101.38|99.38|101.38|99.38|101.27|99.27|0
1643625000000|2022-01-31 10:30:00|101.27|99.27|101.38|99.38|101.38|99.38|101.27|99.27|0
1643625010000|2022-01-31 10:30:10|101.59|99.59|101.38|99.38|101.59|99.59|101.38|99.38|0
1643625020000|2022-01-31 10:30:20|101.59|99.59|101.49|99.49|101.59|99.59|101.49|99.49|0
1643625030000|2022-01-31 10:30:30|101.59|99.59|101.38|99.38|101.75|99.75|101.38|99.38|0
1643625050000|2022-01-31 10:30:50|101.32|99.32|101.27|99.27|101.32|99.32|101.27|99.27|0
1643625060000|2022-01-31 10:31:00|101.17|99.17|101.06|99.06|101.17|99.17|101.06|99.06|0
1643625070000|2022-01-31 10:31:10|101.01|99.01|100.95|98.95|101.01|99.01|100.9|98.9|0
1643625080000|2022-01-31 10:31:20|101.06|99.06|100.74|98.74|101.06|99.06|100.74|98.74|0
1643625090000|2022-01-31 10:31:30|100.85|98.85|100.9|98.9|100.9|98.9|100.85|98.85|0
1643625100000|2022-01-31 10:31:40|100.95|98.95|100.85|98.85|101|99|100.85|98.85|0
1643625110000|2022-01-31 10:31:50|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1643625120000|2022-01-31 10:32:00|100.64|98.64|101.06|99.06|101.06|99.06|100.64|98.64|0
1643625130000|2022-01-31 10:32:10|101.17|99.17|101.27|99.27|101.38|99.38|101.17|99.17|0
1643625140000|2022-01-31 10:32:20|101.59|99.59|101.06|99.06|101.7|99.7|101.06|99.06|0
1643625150000|2022-01-31 10:32:30|100.9|98.9|100.85|98.85|100.95|98.95|100.85|98.85|0
1643625160000|2022-01-31 10:32:40|100.53|98.53|100.53|98.53|100.53|98.53|100.42|98.42|0
1643625170000|2022-01-31 10:32:50|100.42|98.42|100.21|98.21|100.42|98.42|100.21|98.21|0
1643625180000|2022-01-31 10:33:00|100.32|98.32|100|98|100.32|98.32|100|98|0
1643625190000|2022-01-31 10:33:10|99.9|97.9|99.9|97.9|100|98|99.79|97.79|0
1643625200000|2022-01-31 10:33:20|99.79|97.79|100|98|100|98|99.79|97.79|0
1643625210000|2022-01-31 10:33:30|99.79|97.79|100|98|100.11|98.11|99.79|97.79|0
1643625220000|2022-01-31 10:33:40|99.95|97.95|100|98|100|98|99.9|97.9|0
1643625230000|2022-01-31 10:33:50|99.9|97.9|100.21|98.21|100.21|98.21|99.9|97.9|0
1643625240000|2022-01-31 10:34:00|100.37|98.37|100.32|98.32|100.37|98.37|100.21|98.21|0
1643625250000|2022-01-31 10:34:10|100.42|98.42|100.53|98.53|100.63|98.63|100.42|98.42|0
1643625260000|2022-01-31 10:34:20|100.63|98.63|100.74|98.74|100.85|98.85|100.63|98.63|0
1643625270000|2022-01-31 10:34:30|100.85|98.85|101.16|99.16|101.16|99.16|100.85|98.85|0
1643625280000|2022-01-31 10:34:40|101.27|99.27|101.27|99.27|101.32|99.32|101.27|99.27|0
1643625290000|2022-01-31 10:34:50|101.32|99.32|101.16|99.16|101.32|99.32|101.16|99.16|0
1643625300000|2022-01-31 10:35:00|101.06|99.06|100.63|98.63|101.06|99.06|100.63|98.63|0
1643625310000|2022-01-31 10:35:10|100.42|98.42|100.26|98.26|100.42|98.42|100.21|98.21|0
1643625320000|2022-01-31 10:35:20|100.53|98.53|100.42|98.42|100.53|98.53|100.32|98.32|0
1643625330000|2022-01-31 10:35:30|100.47|98.47|100.53|98.53|100.53|98.53|100.47|98.47|0
1643625340000|2022-01-31 10:35:40|100.63|98.63|100.42|98.42|100.63|98.63|100.42|98.42|0
1643625350000|2022-01-31 10:35:50|100.53|98.53|100.63|98.63|100.74|98.74|100.53|98.53|0
1643625360000|2022-01-31 10:36:00|100.84|98.84|100.21|98.21|100.84|98.84|100.21|98.21|0
1643625370000|2022-01-31 10:36:10|100.32|98.32|100.1|98.1|100.32|98.32|100.1|98.1|0
1643625380000|2022-01-31 10:36:20|100.16|98.16|100.32|98.32|100.32|98.32|100.16|98.16|0
1643625390000|2022-01-31 10:36:30|100.42|98.42|100.32|98.32|100.42|98.42|100.32|98.32|0
1643625400000|2022-01-31 10:36:40|100.26|98.26|99.79|97.79|100.26|98.26|99.79|97.79|0
1643625410000|2022-01-31 10:36:50|99.68|97.68|99.47|97.47|99.68|97.68|99.47|97.47|0
1643625420000|2022-01-31 10:37:00|99.26|97.26|99.26|97.26|99.26|97.26|99.16|97.16|0
1643625430000|2022-01-31 10:37:10|99.47|97.47|99.58|97.58|99.68|97.68|99.47|97.47|0
1643625440000|2022-01-31 10:37:20|99.73|97.73|99.94|97.94|99.94|97.94|99.73|97.73|0
1643625450000|2022-01-31 10:37:30|100|98|99.89|97.89|100.1|98.1|99.89|97.89|0
1643625460000|2022-01-31 10:37:40|99.94|97.94|100.15|98.15|100.15|98.15|99.94|97.94|0
1643625470000|2022-01-31 10:37:50|100.1|98.1|100.21|98.21|100.21|98.21|100.1|98.1|0
1643625480000|2022-01-31 10:38:00|100.31|98.31|100.31|98.31|100.31|98.31|100.31|98.31|0
1643625490000|2022-01-31 10:38:10|100.1|98.1|99.89|97.89|100.1|98.1|99.89|97.89|0
1643625500000|2022-01-31 10:38:20|99.79|97.79|99.68|97.68|99.79|97.79|99.47|97.47|0
1643625510000|2022-01-31 10:38:30|99.63|97.63|99.37|97.37|99.63|97.63|99.37|97.37|0
1643625520000|2022-01-31 10:38:40|99.47|97.47|99.68|97.68|99.68|97.68|99.47|97.47|0
1643625530000|2022-01-31 10:38:50|99.58|97.58|99.26|97.26|99.58|97.58|99.26|97.26|0
1643625540000|2022-01-31 10:39:00|99.47|97.47|99.89|97.89|99.89|97.89|99.47|97.47|0
1643625550000|2022-01-31 10:39:10|99.84|97.84|99.89|97.89|100.1|98.1|99.84|97.84|0
1643625560000|2022-01-31 10:39:20|99.58|97.58|99.58|97.58|99.58|97.58|99.47|97.47|0
1643625570000|2022-01-31 10:39:30|99.47|97.47|99.37|97.37|99.52|97.52|99.37|97.37|0
1643625580000|2022-01-31 10:39:40|99.47|97.47|99.05|97.05|99.47|97.47|99.05|97.05|0
1643625590000|2022-01-31 10:39:50|98.95|96.95|99.05|97.05|99.05|97.05|98.95|96.95|0
1643625600000|2022-01-31 10:40:00|99|97|98.84|96.84|99|97|98.84|96.84|0
1643625610000|2022-01-31 10:40:10|98.95|96.95|99.05|97.05|99.16|97.16|98.95|96.95|0
1643625620000|2022-01-31 10:40:20|98.95|96.95|98.84|96.84|98.95|96.95|98.84|96.84|0
1643625630000|2022-01-31 10:40:30|99.05|97.05|98.53|96.53|99.05|97.05|98.53|96.53|0
1643625640000|2022-01-31 10:40:40|98.74|96.74|99.05|97.05|99.05|97.05|98.74|96.74|0
1643625650000|2022-01-31 10:40:50|99.1|97.1|99.47|97.47|99.47|97.47|99.1|97.1|0
1643625660000|2022-01-31 10:41:00|99.36|97.36|99.36|97.36|99.36|97.36|99.31|97.31|0
1643625670000|2022-01-31 10:41:10|99.26|97.26|99.36|97.36|99.36|97.36|99.26|97.26|0
1643625680000|2022-01-31 10:41:20|99.31|97.31|99.36|97.36|99.36|97.36|99.31|97.31|0
1643625690000|2022-01-31 10:41:30|99.47|97.47|99.68|97.68|99.68|97.68|99.47|97.47|0
1643625700000|2022-01-31 10:41:40|99.89|97.89|99.99|97.99|99.99|97.99|99.78|97.78|0
1643625710000|2022-01-31 10:41:50|100.1|98.1|100.42|98.42|100.42|98.42|100.1|98.1|0
1643625720000|2022-01-31 10:42:00|100.31|98.31|100.42|98.42|100.42|98.42|100.31|98.31|0
1643625730000|2022-01-31 10:42:10|100.36|98.36|100.31|98.31|100.42|98.42|100.31|98.31|0
1643625750000|2022-01-31 10:42:30|100.41|98.41|100.63|98.63|100.63|98.63|100.31|98.31|0
1643625760000|2022-01-31 10:42:40|100.52|98.52|100.63|98.63|100.63|98.63|100.52|98.52|0
1643625770000|2022-01-31 10:42:50|100.68|98.68|101.05|99.05|101.15|99.15|100.68|98.68|0
1643625780000|2022-01-31 10:43:00|100.94|98.94|101.05|99.05|101.05|99.05|100.94|98.94|0
1643625790000|2022-01-31 10:43:10|101.26|99.26|101.15|99.15|101.47|99.47|101.15|99.15|0
1643625800000|2022-01-31 10:43:20|101.37|99.37|101.26|99.26|101.37|99.37|101.26|99.26|0
1643625810000|2022-01-31 10:43:30|101.15|99.15|101.1|99.1|101.15|99.15|101.05|99.05|0
1643625820000|2022-01-31 10:43:40|101.05|99.05|100.94|98.94|101.05|99.05|100.94|98.94|0
1643625830000|2022-01-31 10:43:50|101.1|99.1|101.05|99.05|101.1|99.1|101.05|99.05|0
1643625840000|2022-01-31 10:44:00|100.94|98.94|100.78|98.78|100.94|98.94|100.73|98.73|0
1643625850000|2022-01-31 10:44:10|100.73|98.73|100.84|98.84|100.84|98.84|100.62|98.62|0
1643625860000|2022-01-31 10:44:20|100.73|98.73|100.73|98.73|100.73|98.73|100.52|98.52|0
1643625870000|2022-01-31 10:44:30|100.84|98.84|100.84|98.84|100.84|98.84|100.73|98.73|0
1643625880000|2022-01-31 10:44:40|100.78|98.78|100.84|98.84|100.84|98.84|100.78|98.78|0
1643625890000|2022-01-31 10:44:50|100.52|98.52|100.62|98.62|100.62|98.62|100.52|98.52|0
1643625900000|2022-01-31 10:45:00|100.67|98.67|100.62|98.62|100.67|98.67|100.52|98.52|0
1643625910000|2022-01-31 10:45:10|100.73|98.73|101.15|99.15|101.15|99.15|100.73|98.73|0
1643625920000|2022-01-31 10:45:20|101.26|99.26|101.15|99.15|101.26|99.26|101.15|99.15|0
1643625930000|2022-01-31 10:45:30|101.26|99.26|101.15|99.15|101.26|99.26|101.15|99.15|0
1643625940000|2022-01-31 10:45:40|101.05|99.05|101.15|99.15|101.15|99.15|101.05|99.05|0
1643625950000|2022-01-31 10:45:50|101.36|99.36|101.47|99.47|101.47|99.47|101.36|99.36|0
1643625960000|2022-01-31 10:46:00|101.31|99.31|101.68|99.68|101.68|99.68|101.31|99.31|0
1643625970000|2022-01-31 10:46:10|101.79|99.79|101.58|99.58|101.79|99.79|101.58|99.58|0
1643625980000|2022-01-31 10:46:20|101.68|99.68|101.58|99.58|101.68|99.68|101.58|99.58|0
1643625990000|2022-01-31 10:46:30|101.63|99.63|101.47|99.47|101.63|99.63|101.47|99.47|0
1643626000000|2022-01-31 10:46:40|101.58|99.58|101.68|99.68|101.68|99.68|101.58|99.58|0
1643626010000|2022-01-31 10:46:50|101.79|99.79|101.68|99.68|101.79|99.79|101.68|99.68|0
1643626020000|2022-01-31 10:47:00|101.79|99.79|101.47|99.47|101.79|99.79|101.47|99.47|0
1643626030000|2022-01-31 10:47:10|101.36|99.36|101.26|99.26|101.47|99.47|101.26|99.26|0
1643626040000|2022-01-31 10:47:20|100.88|98.88|100.94|98.94|100.94|98.94|100.78|98.78|0
1643626050000|2022-01-31 10:47:30|100.62|98.62|100.62|98.62|100.73|98.73|100.62|98.62|0
1643626060000|2022-01-31 10:47:40|100.73|98.73|100.67|98.67|100.78|98.78|100.67|98.67|0
1643626070000|2022-01-31 10:47:50|100.51|98.51|100.51|98.51|100.51|98.51|100.41|98.41|0
1643626080000|2022-01-31 10:48:00|100.41|98.41|100.41|98.41|100.41|98.41|100.41|98.41|0
1643626090000|2022-01-31 10:48:10|100.51|98.51|100.57|98.57|100.57|98.57|100.51|98.51|0
1643626100000|2022-01-31 10:48:20|100.62|98.62|100.51|98.51|100.62|98.62|100.41|98.41|0
1643626110000|2022-01-31 10:48:30|100.46|98.46|100.41|98.41|100.46|98.46|100.41|98.41|0
1643626120000|2022-01-31 10:48:40|100.25|98.25|100.3|98.3|100.35|98.35|100.25|98.25|0
1643626130000|2022-01-31 10:48:50|100.35|98.35|99.99|97.99|100.41|98.41|99.99|97.99|0
1643626140000|2022-01-31 10:49:00|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1643626150000|2022-01-31 10:49:10|99.99|97.99|100.51|98.51|100.51|98.51|99.99|97.99|0
1643626160000|2022-01-31 10:49:20|100.62|98.62|101.96|99.96|102.06|100.06|100.62|98.62|0
1643626170000|2022-01-31 10:49:30|101.9|99.9|101.74|99.74|101.9|99.9|101.74|99.74|0
1643626180000|2022-01-31 10:49:40|101.58|99.58|101.69|99.69|101.69|99.69|101.53|99.53|0
1643626190000|2022-01-31 10:49:50|101.74|99.74|101.69|99.69|101.74|99.74|101.69|99.69|0
1643626200000|2022-01-31 10:50:00|101.53|99.53|101.64|99.64|101.64|99.64|101.53|99.53|0
1643626210000|2022-01-31 10:50:10|101.69|99.69|101.53|99.53|101.69|99.69|101.53|99.53|0
1643626220000|2022-01-31 10:50:20|101.64|99.64|101.85|99.85|101.85|99.85|101.64|99.64|0
1643626230000|2022-01-31 10:50:30|101.74|99.74|101.9|99.9|101.95|99.95|101.74|99.74|0
1643626240000|2022-01-31 10:50:40|101.85|99.85|101.79|99.79|101.9|99.9|101.74|99.74|0
1643626250000|2022-01-31 10:50:50|101.85|99.85|101.79|99.79|101.95|99.95|101.79|99.79|0
1643626260000|2022-01-31 10:51:00|101.74|99.74|101.95|99.95|101.95|99.95|101.74|99.74|0
1643626270000|2022-01-31 10:51:10|101.9|99.9|101.95|99.95|101.95|99.95|101.85|99.85|0
1643626280000|2022-01-31 10:51:20|101.9|99.9|102.48|100.48|102.48|100.48|101.9|99.9|0
1643626290000|2022-01-31 10:51:30|102.43|100.43|102.48|100.48|102.48|100.48|102.43|100.43|0
1643626300000|2022-01-31 10:51:40|102.32|100.32|102.06|100.06|102.38|100.38|102.06|100.06|0
1643626310000|2022-01-31 10:51:50|102|100|102.06|100.06|102.06|100.06|101.95|99.95|0
1643626320000|2022-01-31 10:52:00|101.95|99.95|101.95|99.95|101.95|99.95|101.95|99.95|0
1643626330000|2022-01-31 10:52:10|101.9|99.9|101.64|99.64|101.9|99.9|101.64|99.64|0
1643626340000|2022-01-31 10:52:20|101.53|99.53|101.11|99.11|101.53|99.53|101.11|99.11|0
1643626350000|2022-01-31 10:52:30|101.21|99.21|101.21|99.21|101.21|99.21|101.11|99.11|0
1643626360000|2022-01-31 10:52:40|101.32|99.32|101|99|101.32|99.32|101|99|0
1643626370000|2022-01-31 10:52:50|101.11|99.11|101|99|101.11|99.11|101|99|0
1643626380000|2022-01-31 10:53:00|100.9|98.9|100.79|98.79|100.9|98.9|100.74|98.74|0
1643626390000|2022-01-31 10:53:10|100.84|98.84|100.79|98.79|100.9|98.9|100.79|98.79|0
1643626400000|2022-01-31 10:53:20|100.69|98.69|100.69|98.69|100.79|98.79|100.69|98.69|0
1643626410000|2022-01-31 10:53:30|100.79|98.79|101.05|99.05|101.05|99.05|100.79|98.79|0
1643626420000|2022-01-31 10:53:40|101.11|99.11|101.11|99.11|101.11|99.11|101.05|99.05|0
1643626430000|2022-01-31 10:53:50|101.21|99.21|101.21|99.21|101.21|99.21|101.21|99.21|0
1643626440000|2022-01-31 10:54:00|101.32|99.32|101.79|99.79|101.79|99.79|101.32|99.32|0
1643626450000|2022-01-31 10:54:10|101.74|99.74|101.63|99.63|101.74|99.74|101.63|99.63|0
1643626460000|2022-01-31 10:54:20|101.74|99.74|101.74|99.74|101.74|99.74|101.68|99.68|0
1643626470000|2022-01-31 10:54:30|101.84|99.84|101.79|99.79|101.84|99.84|101.79|99.79|0
1643626480000|2022-01-31 10:54:40|101.74|99.74|101.32|99.32|101.74|99.74|101.32|99.32|0
1643626490000|2022-01-31 10:54:50|101.47|99.47|101.42|99.42|101.53|99.53|101.42|99.42|0
1643626500000|2022-01-31 10:55:00|101.32|99.32|101.58|99.58|101.63|99.63|101.32|99.32|0
1643626510000|2022-01-31 10:55:10|101.53|99.53|101.42|99.42|101.53|99.53|101.42|99.42|0
1643626520000|2022-01-31 10:55:20|101.37|99.37|101.58|99.58|101.58|99.58|101.37|99.37|0
1643626530000|2022-01-31 10:55:30|101.42|99.42|101.21|99.21|101.42|99.42|101.21|99.21|0
1643626540000|2022-01-31 10:55:40|101.37|99.37|101.26|99.26|101.37|99.37|101.26|99.26|0
1643626550000|2022-01-31 10:55:50|101.37|99.37|101.37|99.37|101.37|99.37|101.37|99.37|0
1643626560000|2022-01-31 10:56:00|101.53|99.53|101.63|99.63|101.63|99.63|101.42|99.42|0
1643626570000|2022-01-31 10:56:10|101.53|99.53|101.63|99.63|101.63|99.63|101.53|99.53|0
1643626580000|2022-01-31 10:56:20|101.68|99.68|101.95|99.95|101.95|99.95|101.68|99.68|0
1643626590000|2022-01-31 10:56:30|101.89|99.89|101.84|99.84|101.89|99.89|101.74|99.74|0
1643626600000|2022-01-31 10:56:40|101.74|99.74|101.31|99.31|101.74|99.74|101.31|99.31|0
1643626610000|2022-01-31 10:56:50|101.21|99.21|100.89|98.89|101.21|99.21|100.79|98.79|0
1643626620000|2022-01-31 10:57:00|100.79|98.79|100.89|98.89|100.89|98.89|100.79|98.79|0
1643626630000|2022-01-31 10:57:10|100.63|98.63|100.73|98.73|100.79|98.79|100.52|98.52|0
1643626640000|2022-01-31 10:57:20|100.89|98.89|100.89|98.89|101.1|99.1|100.89|98.89|0
1643626650000|2022-01-31 10:57:30|100.94|98.94|101.21|99.21|101.21|99.21|100.94|98.94|0
1643626660000|2022-01-31 10:57:40|101.1|99.1|101.21|99.21|101.21|99.21|101.1|99.1|0
1643626680000|2022-01-31 10:58:00|101.26|99.26|101.21|99.21|101.31|99.31|101.1|99.1|0
1643626690000|2022-01-31 10:58:10|101.31|99.31|101.74|99.74|101.74|99.74|101.31|99.31|0
1643626700000|2022-01-31 10:58:20|101.57|99.57|101.63|99.63|101.63|99.63|101.52|99.52|0
1643626710000|2022-01-31 10:58:30|101.42|99.42|101.52|99.52|101.73|99.73|101.42|99.42|0
1643626720000|2022-01-31 10:58:40|101.57|99.57|101.26|99.26|101.57|99.57|101.26|99.26|0
1643626730000|2022-01-31 10:58:50|101.21|99.21|101.31|99.31|101.31|99.31|101.21|99.21|0
1643626740000|2022-01-31 10:59:00|101.52|99.52|101.84|99.84|101.84|99.84|101.52|99.52|0
1643626750000|2022-01-31 10:59:10|101.95|99.95|101.78|99.78|101.95|99.95|101.78|99.78|0
1643626760000|2022-01-31 10:59:20|101.84|99.84|101.78|99.78|101.84|99.84|101.78|99.78|0
1643626770000|2022-01-31 10:59:30|101.63|99.63|101.31|99.31|101.63|99.63|101.31|99.31|0
1643626780000|2022-01-31 10:59:40|101.52|99.52|101.73|99.73|101.78|99.78|101.52|99.52|0
1643626790000|2022-01-31 10:59:50|101.63|99.63|101.73|99.73|101.73|99.73|101.63|99.63|0
1643626800000|2022-01-31 11:00:00|101.1|99.1|100.99|98.99|101.1|99.1|100.99|98.99|0
1643626810000|2022-01-31 11:00:10|101.04|99.04|100.89|98.89|101.04|99.04|100.89|98.89|0
1643626820000|2022-01-31 11:00:20|101.1|99.1|101.47|99.47|101.47|99.47|101.1|99.1|0
1643626830000|2022-01-31 11:00:30|101.52|99.52|101.42|99.42|101.52|99.52|101.42|99.42|0
1643626840000|2022-01-31 11:00:40|101.52|99.52|101.94|99.94|101.94|99.94|101.52|99.52|0
1643626850000|2022-01-31 11:00:50|102.05|100.05|101.94|99.94|102.05|100.05|101.94|99.94|0
1643626860000|2022-01-31 11:01:00|102.05|100.05|102.47|100.47|102.47|100.47|102.05|100.05|0
1643626870000|2022-01-31 11:01:10|102.63|100.63|102.47|100.47|102.63|100.63|102.47|100.47|0
1643626880000|2022-01-31 11:01:20|102.31|100.31|102.37|100.37|102.37|100.37|102.26|100.26|0
1643626890000|2022-01-31 11:01:30|102.63|100.63|102.79|100.79|102.79|100.79|102.63|100.63|0
1643626900000|2022-01-31 11:01:40|102.74|100.74|100.99|98.99|102.74|100.74|100.99|98.99|0
1643626910000|2022-01-31 11:01:50|100.89|98.89|100.99|98.99|100.99|98.99|100.89|98.89|0
1643626920000|2022-01-31 11:02:00|100.89|98.89|100.78|98.78|100.89|98.89|100.78|98.78|0
1643626930000|2022-01-31 11:02:10|100.52|98.52|99.94|97.94|100.52|98.52|99.94|97.94|0
1643626940000|2022-01-31 11:02:20|99.89|97.89|99.94|97.94|99.94|97.94|99.73|97.73|0
1643626950000|2022-01-31 11:02:30|99.89|97.89|100.05|98.05|100.05|98.05|99.89|97.89|0
1643626960000|2022-01-31 11:02:40|100.15|98.15|99.94|97.94|100.15|98.15|99.94|97.94|0
1643626970000|2022-01-31 11:02:50|100.15|98.15|99.84|97.84|100.15|98.15|99.84|97.84|0
1643626980000|2022-01-31 11:03:00|99.73|97.73|100.05|98.05|100.05|98.05|99.73|97.73|0
1643626990000|2022-01-31 11:03:10|100.2|98.2|100.15|98.15|100.26|98.26|100.15|98.15|0
1643627000000|2022-01-31 11:03:20|99.99|97.99|99.73|97.73|100.05|98.05|99.73|97.73|0
1643627010000|2022-01-31 11:03:30|99.94|97.94|99.89|97.89|99.94|97.94|99.84|97.84|0
1643627020000|2022-01-31 11:03:40|99.84|97.84|99.94|97.94|99.94|97.94|99.84|97.84|0
1643627030000|2022-01-31 11:03:50|100.36|98.36|100.36|98.36|100.36|98.36|100.26|98.26|0
1643627040000|2022-01-31 11:04:00|100.26|98.26|99.84|97.84|100.26|98.26|99.84|97.84|0
1643627050000|2022-01-31 11:04:10|99.94|97.94|99.73|97.73|99.94|97.94|99.73|97.73|0
1643627060000|2022-01-31 11:04:20|99.84|97.84|100.36|98.36|100.57|98.57|99.84|97.84|0
1643627070000|2022-01-31 11:04:30|100.57|98.57|100.46|98.46|100.57|98.57|100.36|98.36|0
1643627080000|2022-01-31 11:04:40|100.51|98.51|100.25|98.25|100.57|98.57|100.25|98.25|0
1643627090000|2022-01-31 11:04:50|100.2|98.2|100.15|98.15|100.3|98.3|100.15|98.15|0
1643627100000|2022-01-31 11:05:00|100.25|98.25|100.36|98.36|100.36|98.36|100.25|98.25|0
1643627110000|2022-01-31 11:05:10|100.25|98.25|100.41|98.41|100.41|98.41|100.25|98.25|0
1643627120000|2022-01-31 11:05:20|100.57|98.57|100.46|98.46|100.57|98.57|100.46|98.46|0
1643627130000|2022-01-31 11:05:30|100.41|98.41|100.15|98.15|100.46|98.46|100.15|98.15|0
1643627140000|2022-01-31 11:05:40|99.83|97.83|99.99|97.99|99.99|97.99|99.83|97.83|0
1643627150000|2022-01-31 11:05:50|99.94|97.94|100.15|98.15|100.15|98.15|99.94|97.94|0
1643627160000|2022-01-31 11:06:00|99.94|97.94|99.94|97.94|100.15|98.15|99.94|97.94|0
1643627170000|2022-01-31 11:06:10|100.04|98.04|100.04|98.04|100.25|98.25|100.04|98.04|0
1643627180000|2022-01-31 11:06:20|100.09|98.09|100.2|98.2|100.2|98.2|100.09|98.09|0
1643627190000|2022-01-31 11:06:30|100.25|98.25|100.67|98.67|100.67|98.67|100.25|98.25|0
1643627200000|2022-01-31 11:06:40|100.99|98.99|100.83|98.83|100.99|98.99|100.83|98.83|0
1643627210000|2022-01-31 11:06:50|100.78|98.78|100.88|98.88|100.88|98.88|100.78|98.78|0
1643627220000|2022-01-31 11:07:00|100.78|98.78|100.57|98.57|100.78|98.78|100.57|98.57|0
1643627230000|2022-01-31 11:07:10|100.46|98.46|100.67|98.67|100.72|98.72|100.46|98.46|0
1643627240000|2022-01-31 11:07:20|100.62|98.62|101.41|99.41|101.41|99.41|100.62|98.62|0
1643627250000|2022-01-31 11:07:30|101.51|99.51|101.41|99.41|101.51|99.51|101.41|99.41|0
1643627260000|2022-01-31 11:07:40|101.51|99.51|101.41|99.41|101.51|99.51|101.35|99.35|0
1643627270000|2022-01-31 11:07:50|101.35|99.35|101.41|99.41|101.41|99.41|101.3|99.3|0
1643627280000|2022-01-31 11:08:00|101.51|99.51|101.73|99.73|101.73|99.73|101.51|99.51|0
1643627290000|2022-01-31 11:08:10|101.62|99.62|101.73|99.73|101.73|99.73|101.51|99.51|0
1643627300000|2022-01-31 11:08:20|101.62|99.62|101.41|99.41|101.62|99.62|101.41|99.41|0
1643627310000|2022-01-31 11:08:30|101.51|99.51|101.56|99.56|101.56|99.56|101.41|99.41|0
1643627320000|2022-01-31 11:08:40|101.51|99.51|101.56|99.56|101.56|99.56|101.51|99.51|0
1643627330000|2022-01-31 11:08:50|101.51|99.51|101.46|99.46|101.51|99.51|101.46|99.46|0
1643627340000|2022-01-31 11:09:00|101.41|99.41|101.67|99.67|101.67|99.67|101.41|99.41|0
1643627350000|2022-01-31 11:09:10|101.62|99.62|101.83|99.83|101.83|99.83|101.62|99.62|0
1643627360000|2022-01-31 11:09:20|101.94|99.94|102.04|100.04|102.04|100.04|101.94|99.94|0
1643627370000|2022-01-31 11:09:30|101.88|99.88|101.83|99.83|101.88|99.88|101.83|99.83|0
1643627380000|2022-01-31 11:09:40|101.72|99.72|101.72|99.72|101.72|99.72|101.72|99.72|0
1643627390000|2022-01-31 11:09:50|101.83|99.83|101.51|99.51|101.83|99.83|101.51|99.51|0
1643627400000|2022-01-31 11:10:00|101.41|99.41|101.51|99.51|101.51|99.51|101.41|99.41|0
1643627410000|2022-01-31 11:10:10|101.62|99.62|101.77|99.77|101.77|99.77|101.56|99.56|0
1643627420000|2022-01-31 11:10:20|101.72|99.72|101.93|99.93|102.04|100.04|101.72|99.72|0
1643627430000|2022-01-31 11:10:30|102.15|100.15|102.15|100.15|102.15|100.15|102.15|100.15|0
1643627440000|2022-01-31 11:10:40|102.2|100.2|102.15|100.15|102.2|100.2|102.15|100.15|0
1643627450000|2022-01-31 11:10:50|101.72|99.72|101.93|99.93|101.93|99.93|101.72|99.72|0
1643627460000|2022-01-31 11:11:00|101.99|99.99|102.04|100.04|102.04|100.04|101.99|99.99|0
1643627470000|2022-01-31 11:11:10|101.93|99.93|102.04|100.04|102.04|100.04|101.88|99.88|0
1643627480000|2022-01-31 11:11:20|101.72|99.72|101.67|99.67|101.72|99.72|101.62|99.62|0
1643627490000|2022-01-31 11:11:30|101.62|99.62|101.3|99.3|101.62|99.62|101.3|99.3|0
1643627500000|2022-01-31 11:11:40|101.46|99.46|101.51|99.51|101.56|99.56|101.4|99.4|0
1643627510000|2022-01-31 11:11:50|101.24|99.24|100.88|98.88|101.24|99.24|100.88|98.88|0
1643627520000|2022-01-31 11:12:00|100.93|98.93|100.98|98.98|100.98|98.98|100.93|98.93|0
1643627530000|2022-01-31 11:12:10|100.88|98.88|100.98|98.98|100.98|98.98|100.88|98.88|0
1643627540000|2022-01-31 11:12:20|100.88|98.88|100.93|98.93|100.93|98.93|100.88|98.88|0
1643627550000|2022-01-31 11:12:30|100.88|98.88|100.51|98.51|100.88|98.88|100.51|98.51|0
1643627560000|2022-01-31 11:12:40|100.46|98.46|100.46|98.46|100.46|98.46|100.4|98.4|0
1643627570000|2022-01-31 11:12:50|99.98|97.98|99.25|97.25|99.98|97.98|99.2|97.2|0
1643627580000|2022-01-31 11:13:00|99.31|97.31|99.51|97.51|99.51|97.51|99.25|97.25|0
1643627590000|2022-01-31 11:13:10|99.72|97.72|99.77|97.77|100.04|98.04|99.72|97.72|0
1643627600000|2022-01-31 11:13:20|99.93|97.93|99.93|97.93|99.93|97.93|99.88|97.88|0
1643627610000|2022-01-31 11:13:30|99.88|97.88|99.98|97.98|100.04|98.04|99.88|97.88|0
1643627620000|2022-01-31 11:13:40|99.88|97.88|99.93|97.93|100.04|98.04|99.88|97.88|0
1643627630000|2022-01-31 11:13:50|99.72|97.72|99.56|97.56|99.72|97.72|99.56|97.56|0
1643627640000|2022-01-31 11:14:00|99.51|97.51|99.56|97.56|99.56|97.56|99.41|97.41|0
1643627650000|2022-01-31 11:14:10|99.62|97.62|99.72|97.72|99.72|97.72|99.62|97.62|0
1643627660000|2022-01-31 11:14:20|99.67|97.67|99.62|97.62|99.67|97.67|99.51|97.51|0
1643627670000|2022-01-31 11:14:30|99.1|97.1|99.3|97.3|99.3|97.3|99.1|97.1|0
1643627680000|2022-01-31 11:14:40|99.41|97.41|99.41|97.41|99.41|97.41|99.25|97.25|0
1643627690000|2022-01-31 11:14:50|99.2|97.2|99.2|97.2|99.2|97.2|99.2|97.2|0
1643627700000|2022-01-31 11:15:00|99.3|97.3|99.41|97.41|99.41|97.41|99.25|97.25|0
1643627710000|2022-01-31 11:15:10|99.46|97.46|99.72|97.72|99.72|97.72|99.46|97.46|0
1643627720000|2022-01-31 11:15:20|99.41|97.41|99.2|97.2|99.41|97.41|99.2|97.2|0
1643627730000|2022-01-31 11:15:30|99.3|97.3|99.3|97.3|99.3|97.3|99.2|97.2|0
1643627740000|2022-01-31 11:15:40|99.35|97.35|99.35|97.35|99.41|97.41|99.3|97.3|0
1643627750000|2022-01-31 11:15:50|99.25|97.25|99.41|97.41|99.41|97.41|99.25|97.25|0
1643627760000|2022-01-31 11:16:00|99.51|97.51|99.62|97.62|99.62|97.62|99.51|97.51|0
1643627770000|2022-01-31 11:16:10|99.46|97.46|99.51|97.51|99.51|97.51|99.46|97.46|0
1643627780000|2022-01-31 11:16:20|99.62|97.62|99.67|97.67|99.72|97.72|99.62|97.62|0
1643627790000|2022-01-31 11:16:30|99.62|97.62|99.61|97.61|99.67|97.67|99.51|97.51|0
1643627810000|2022-01-31 11:16:50|99.82|97.82|99.82|97.82|99.82|97.82|99.72|97.72|0
1643627820000|2022-01-31 11:17:00|99.93|97.93|99.93|97.93|99.93|97.93|99.82|97.82|0
1643627830000|2022-01-31 11:17:10|100.24|98.24|100.35|98.35|100.45|98.45|100.24|98.24|0
1643627840000|2022-01-31 11:17:20|100.45|98.45|100.45|98.45|100.45|98.45|100.45|98.45|0
1643627850000|2022-01-31 11:17:30|100.35|98.35|100.14|98.14|100.35|98.35|100.14|98.14|0
1643627860000|2022-01-31 11:17:40|100.19|98.19|100.45|98.45|100.45|98.45|100.19|98.19|0
1643627870000|2022-01-31 11:17:50|100.4|98.4|100.56|98.56|100.56|98.56|100.4|98.4|0
1643627880000|2022-01-31 11:18:00|100.45|98.45|100.45|98.45|100.5|98.5|100.45|98.45|0
1643627890000|2022-01-31 11:18:10|100.24|98.24|100.29|98.29|100.29|98.29|100.14|98.14|0
1643627900000|2022-01-31 11:18:20|100.24|98.24|100.14|98.14|100.24|98.24|100.14|98.14|0
1643627910000|2022-01-31 11:18:30|100.19|98.19|100.5|98.5|100.56|98.56|100.19|98.19|0
1643627920000|2022-01-31 11:18:40|100.56|98.56|100.5|98.5|100.61|98.61|100.5|98.5|0
1643627930000|2022-01-31 11:18:50|100.61|98.61|100.34|98.34|100.61|98.61|100.34|98.34|0
1643627940000|2022-01-31 11:19:00|100.29|98.29|100.34|98.34|100.34|98.34|100.29|98.29|0
1643627950000|2022-01-31 11:19:10|100.14|98.14|100.45|98.45|100.45|98.45|100.14|98.14|0
1643627960000|2022-01-31 11:19:20|100.66|98.66|100.55|98.55|100.66|98.66|100.45|98.45|0
1643627970000|2022-01-31 11:19:30|100.66|98.66|100.76|98.76|100.97|98.97|100.66|98.66|0
1643627980000|2022-01-31 11:19:40|100.71|98.71|100.71|98.71|100.71|98.71|100.71|98.71|0
1643627990000|2022-01-31 11:19:50|100.55|98.55|100.55|98.55|100.76|98.76|100.55|98.55|0
1643628000000|2022-01-31 11:20:00|100.03|98.03|100.03|98.03|100.03|98.03|100.03|98.03|0
1643628010000|2022-01-31 11:20:10|99.92|97.92|100.03|98.03|100.13|98.13|99.92|97.92|0
1643628020000|2022-01-31 11:20:20|99.97|97.97|100.03|98.03|100.08|98.08|99.97|97.97|0
1643628030000|2022-01-31 11:20:30|100.13|98.13|99.72|97.72|100.13|98.13|99.66|97.66|0
1643628040000|2022-01-31 11:20:40|99.92|97.92|99.87|97.87|99.92|97.92|99.87|97.87|0
1643628050000|2022-01-31 11:20:50|99.82|97.82|99.87|97.87|99.87|97.87|99.82|97.82|0
1643628060000|2022-01-31 11:21:00|99.92|97.92|100.34|98.34|100.34|98.34|99.82|97.82|0
1643628070000|2022-01-31 11:21:10|100.45|98.45|100.34|98.34|100.45|98.45|100.34|98.34|0
1643628080000|2022-01-31 11:21:20|100.45|98.45|100.6|98.6|100.6|98.6|100.45|98.45|0
1643628090000|2022-01-31 11:21:30|100.71|98.71|100.66|98.66|100.71|98.71|100.66|98.66|0
1643628100000|2022-01-31 11:21:40|101.08|99.08|100.97|98.97|101.08|99.08|100.97|98.97|0
1643628110000|2022-01-31 11:21:50|100.87|98.87|101.02|99.02|101.08|99.08|100.87|98.87|0
1643628120000|2022-01-31 11:22:00|100.81|98.81|100.87|98.87|100.87|98.87|100.81|98.81|0
1643628130000|2022-01-31 11:22:10|100.97|98.97|101.13|99.13|101.13|99.13|100.97|98.97|0
1643628140000|2022-01-31 11:22:20|101.18|99.18|101.08|99.08|101.29|99.29|101.08|99.08|0
1643628150000|2022-01-31 11:22:30|100.87|98.87|100.71|98.71|100.97|98.97|100.71|98.71|0
1643628160000|2022-01-31 11:22:40|100.66|98.66|100.24|98.24|100.71|98.71|100.24|98.24|0
1643628170000|2022-01-31 11:22:50|100.45|98.45|100.29|98.29|100.45|98.45|100.29|98.29|0
1643628180000|2022-01-31 11:23:00|100.34|98.34|100.76|98.76|100.76|98.76|100.34|98.34|0
1643628190000|2022-01-31 11:23:10|100.71|98.71|100.76|98.76|100.81|98.81|100.71|98.71|0
1643628200000|2022-01-31 11:23:20|100.81|98.81|100.5|98.5|100.81|98.81|100.5|98.5|0
1643628210000|2022-01-31 11:23:30|100.55|98.55|100.55|98.55|100.66|98.66|100.55|98.55|0
1643628220000|2022-01-31 11:23:40|100.45|98.45|100.45|98.45|100.55|98.55|100.45|98.45|0
1643628230000|2022-01-31 11:23:50|100.24|98.24|99.71|97.71|100.24|98.24|99.71|97.71|0
1643628240000|2022-01-31 11:24:00|99.82|97.82|99.71|97.71|99.82|97.82|99.71|97.71|0
1643628260000|2022-01-31 11:24:20|99.76|97.76|99.92|97.92|99.92|97.92|99.71|97.71|0
1643628270000|2022-01-31 11:24:30|99.82|97.82|99.4|97.4|99.92|97.92|99.4|97.4|0
1643628280000|2022-01-31 11:24:40|99.5|97.5|99.5|97.5|99.71|97.71|99.5|97.5|0
1643628290000|2022-01-31 11:24:50|99.61|97.61|99.4|97.4|99.61|97.61|99.4|97.4|0
1643628300000|2022-01-31 11:25:00|99.34|97.34|98.46|96.46|99.34|97.34|98.46|96.46|0
1643628310000|2022-01-31 11:25:10|98.51|96.51|98.46|96.46|98.51|96.51|98.46|96.46|0
1643628320000|2022-01-31 11:25:20|98.26|96.26|98.67|96.67|98.67|96.67|98.26|96.26|0
1643628330000|2022-01-31 11:25:30|99.14|97.14|99.45|97.45|99.45|97.45|99.14|97.14|0
1643628340000|2022-01-31 11:25:40|99.29|97.29|99.19|97.19|99.4|97.4|99.19|97.19|0
1643628350000|2022-01-31 11:25:50|99.29|97.29|99.34|97.34|99.34|97.34|99.08|97.08|0
1643628360000|2022-01-31 11:26:00|99.55|97.55|99.61|97.61|99.61|97.61|99.4|97.4|0
1643628370000|2022-01-31 11:26:10|99.55|97.55|99.4|97.4|99.55|97.55|99.4|97.4|0
1643628380000|2022-01-31 11:26:20|99.34|97.34|99.61|97.61|99.61|97.61|99.24|97.24|0
1643628390000|2022-01-31 11:26:30|99.71|97.71|99.6|97.6|99.71|97.71|99.6|97.6|0
1643628400000|2022-01-31 11:26:40|99.4|97.4|99.4|97.4|99.4|97.4|99.29|97.29|0
1643628410000|2022-01-31 11:26:50|99.55|97.55|99.29|97.29|99.55|97.55|99.29|97.29|0
1643628420000|2022-01-31 11:27:00|99.19|97.19|98.93|96.93|99.24|97.24|98.93|96.93|0
1643628430000|2022-01-31 11:27:10|98.82|96.82|98.77|96.77|98.88|96.88|98.77|96.77|0
1643628440000|2022-01-31 11:27:20|98.88|96.88|98.88|96.88|98.98|96.98|98.88|96.88|0
1643628450000|2022-01-31 11:27:30|98.77|96.77|98.77|96.77|98.77|96.77|98.77|96.77|0
1643628460000|2022-01-31 11:27:40|98.72|96.72|98.56|96.56|98.72|96.72|98.56|96.56|0
1643628470000|2022-01-31 11:27:50|98.51|96.51|98.72|96.72|98.77|96.77|98.51|96.51|0
1643628480000|2022-01-31 11:28:00|98.67|96.67|98.1|96.1|98.67|96.67|98.1|96.1|0
1643628490000|2022-01-31 11:28:10|98.15|96.15|98.15|96.15|98.15|96.15|97.99|95.99|0
1643628500000|2022-01-31 11:28:20|98.05|96.05|98.05|96.05|98.15|96.15|98.05|96.05|0
1643628510000|2022-01-31 11:28:30|98.15|96.15|97.84|95.84|98.25|96.25|97.84|95.84|0
1643628520000|2022-01-31 11:28:40|97.74|95.74|97.94|95.94|97.94|95.94|97.63|95.63|0
1643628530000|2022-01-31 11:28:50|97.84|95.84|97.84|95.84|97.84|95.84|97.74|95.74|0
1643628540000|2022-01-31 11:29:00|97.94|95.94|98.2|96.2|98.25|96.25|97.94|95.94|0
1643628550000|2022-01-31 11:29:10|98.15|96.15|98.35|96.35|98.46|96.46|98.15|96.15|0
1643628560000|2022-01-31 11:29:20|98.25|96.25|98.35|96.35|98.35|96.35|98.25|96.25|0
1643628570000|2022-01-31 11:29:30|98.46|96.46|98.46|96.46|98.87|96.87|98.46|96.46|0
1643628580000|2022-01-31 11:29:40|98.67|96.67|98.72|96.72|98.77|96.77|98.61|96.61|0
1643628590000|2022-01-31 11:29:50|98.67|96.67|98.98|96.98|98.98|96.98|98.67|96.67|0
1643628600000|2022-01-31 11:30:00|98.87|96.87|98.98|96.98|98.98|96.98|98.87|96.87|0
1643628610000|2022-01-31 11:30:10|99.18|97.18|99.18|97.18|99.18|97.18|99.18|97.18|0
1643628620000|2022-01-31 11:30:20|99.29|97.29|99.23|97.23|99.29|97.29|99.08|97.08|0
1643628630000|2022-01-31 11:30:30|99.5|97.5|99.6|97.6|99.6|97.6|99.5|97.5|0
1643628640000|2022-01-31 11:30:40|99.55|97.55|99.6|97.6|99.6|97.6|99.39|97.39|0
1643628650000|2022-01-31 11:30:50|99.65|97.65|99.5|97.5|99.65|97.65|99.5|97.5|0
1643628660000|2022-01-31 11:31:00|99.65|97.65|99.6|97.6|99.65|97.65|99.55|97.55|0
1643628670000|2022-01-31 11:31:10|99.39|97.39|99.39|97.39|99.44|97.44|99.39|97.39|0
1643628680000|2022-01-31 11:31:20|99.18|97.18|99.29|97.29|99.29|97.29|99.18|97.18|0
1643628690000|2022-01-31 11:31:30|99.39|97.39|99.39|97.39|99.39|97.39|99.29|97.29|0
1643628700000|2022-01-31 11:31:40|99.5|97.5|99.5|97.5|99.5|97.5|99.5|97.5|0
1643628710000|2022-01-31 11:31:50|99.44|97.44|99.5|97.5|99.5|97.5|99.44|97.44|0
1643628720000|2022-01-31 11:32:00|99.18|97.18|99.18|97.18|99.29|97.29|99.18|97.18|0
1643628730000|2022-01-31 11:32:10|99.08|97.08|99.18|97.18|99.18|97.18|98.87|96.87|0
1643628740000|2022-01-31 11:32:20|99.29|97.29|99.44|97.44|99.49|97.49|99.29|97.29|0
1643628750000|2022-01-31 11:32:30|99.08|97.08|99.08|97.08|99.18|97.18|99.08|97.08|0
1643628760000|2022-01-31 11:32:40|98.97|96.97|98.66|96.66|99.08|97.08|98.66|96.66|0
1643628770000|2022-01-31 11:32:50|98.56|96.56|98.45|96.45|98.56|96.56|98.45|96.45|0
1643628780000|2022-01-31 11:33:00|98.25|96.25|98.14|96.14|98.25|96.25|98.14|96.14|0
1643628790000|2022-01-31 11:33:10|98.35|96.35|98.66|96.66|98.66|96.66|98.35|96.35|0
1643628800000|2022-01-31 11:33:20|98.77|96.77|98.77|96.77|98.77|96.77|98.66|96.66|0
1643628810000|2022-01-31 11:33:30|98.87|96.87|98.92|96.92|98.92|96.92|98.66|96.66|0
1643628820000|2022-01-31 11:33:40|98.87|96.87|98.87|96.87|98.87|96.87|98.87|96.87|0
1643628830000|2022-01-31 11:33:50|98.97|96.97|99.08|97.08|99.08|97.08|98.97|96.97|0
1643628840000|2022-01-31 11:34:00|98.97|96.97|98.97|96.97|99.08|97.08|98.97|96.97|0
1643628850000|2022-01-31 11:34:10|98.66|96.66|98.56|96.56|98.76|96.76|98.56|96.56|0
1643628860000|2022-01-31 11:34:20|98.66|96.66|98.45|96.45|98.66|96.66|98.45|96.45|0
1643628870000|2022-01-31 11:34:30|98.66|96.66|98.66|96.66|98.66|96.66|98.61|96.61|0
1643628880000|2022-01-31 11:34:40|98.87|96.87|99.08|97.08|99.08|97.08|98.87|96.87|0
1643628890000|2022-01-31 11:34:50|99.13|97.13|99.6|97.6|99.6|97.6|99.13|97.13|0
1643628900000|2022-01-31 11:35:00|99.65|97.65|99.44|97.44|99.65|97.65|99.44|97.44|0
1643628910000|2022-01-31 11:35:10|99.49|97.49|99.49|97.49|99.65|97.65|99.39|97.39|0
1643628920000|2022-01-31 11:35:20|99.6|97.6|99.39|97.39|99.7|97.7|99.39|97.39|0
1643628930000|2022-01-31 11:35:30|99.08|97.08|99.39|97.39|99.39|97.39|99.08|97.08|0
1643628940000|2022-01-31 11:35:40|99.33|97.33|99.39|97.39|99.39|97.39|99.28|97.28|0
1643628950000|2022-01-31 11:35:50|99.18|97.18|99.28|97.28|99.33|97.33|99.18|97.18|0
1643628960000|2022-01-31 11:36:00|99.39|97.39|99.44|97.44|99.49|97.49|99.39|97.39|0
1643628970000|2022-01-31 11:36:10|99.33|97.33|99.02|97.02|99.33|97.33|99.02|97.02|0
1643628980000|2022-01-31 11:36:20|98.76|96.76|98.6|96.6|98.76|96.76|98.6|96.6|0
1643628990000|2022-01-31 11:36:30|98.66|96.66|98.66|96.66|98.66|96.66|98.55|96.55|0
1643629000000|2022-01-31 11:36:40|98.55|96.55|98.55|96.55|98.55|96.55|98.55|96.55|0
1643629010000|2022-01-31 11:36:50|98.97|96.97|99.07|97.07|99.18|97.18|98.97|96.97|0
1643629020000|2022-01-31 11:37:00|98.97|96.97|99.07|97.07|99.18|97.18|98.97|96.97|0
1643629030000|2022-01-31 11:37:10|99.49|97.49|99.7|97.7|99.8|97.8|99.28|97.28|0
1643629040000|2022-01-31 11:37:20|99.59|97.59|99.7|97.7|99.8|97.8|99.59|97.59|0
1643629050000|2022-01-31 11:37:30|99.8|97.8|99.59|97.59|99.91|97.91|99.59|97.59|0
1643629060000|2022-01-31 11:37:40|99.44|97.44|99.49|97.49|99.49|97.49|99.44|97.44|0
1643629070000|2022-01-31 11:37:50|99.59|97.59|99.64|97.64|99.64|97.64|99.49|97.49|0
1643629080000|2022-01-31 11:38:00|99.59|97.59|99.28|97.28|99.59|97.59|99.28|97.28|0
1643629090000|2022-01-31 11:38:10|99.38|97.38|99.38|97.38|99.38|97.38|99.33|97.33|0
1643629100000|2022-01-31 11:38:20|99.28|97.28|99.07|97.07|99.28|97.28|98.97|96.97|0
1643629110000|2022-01-31 11:38:30|99.02|97.02|99.18|97.18|99.18|97.18|99.02|97.02|0
1643629120000|2022-01-31 11:38:40|99.33|97.33|99.8|97.8|99.8|97.8|99.33|97.33|0
1643629130000|2022-01-31 11:38:50|99.7|97.7|99.7|97.7|99.7|97.7|99.59|97.59|0
1643629140000|2022-01-31 11:39:00|99.59|97.59|99.59|97.59|99.59|97.59|99.59|97.59|0
1643629150000|2022-01-31 11:39:10|99.49|97.49|99.49|97.49|99.49|97.49|99.49|97.49|0
1643629160000|2022-01-31 11:39:20|99.43|97.43|99.02|97.02|99.43|97.43|98.97|96.97|0
1643629170000|2022-01-31 11:39:30|99.18|97.18|98.86|96.86|99.18|97.18|98.86|96.86|0
1643629180000|2022-01-31 11:39:40|98.97|96.97|99.02|97.02|99.02|97.02|98.97|96.97|0
1643629190000|2022-01-31 11:39:50|98.97|96.97|98.76|96.76|98.97|96.97|98.76|96.76|0
1643629200000|2022-01-31 11:40:00|99.07|97.07|98.86|96.86|99.07|97.07|98.86|96.86|0
1643629210000|2022-01-31 11:40:10|98.97|96.97|98.91|96.91|99.12|97.12|98.91|96.91|0
1643629220000|2022-01-31 11:40:20|98.97|96.97|98.97|96.97|98.97|96.97|98.86|96.86|0
1643629230000|2022-01-31 11:40:30|98.91|96.91|99.28|97.28|99.28|97.28|98.91|96.91|0
1643629240000|2022-01-31 11:40:40|98.86|96.86|98.65|96.65|98.86|96.86|98.5|96.5|0
1643629250000|2022-01-31 11:40:50|98.7|96.7|98.65|96.65|98.7|96.7|98.55|96.55|0
1643629260000|2022-01-31 11:41:00|98.6|96.6|98.6|96.6|98.76|96.76|98.6|96.6|0
1643629270000|2022-01-31 11:41:10|98.65|96.65|99.07|97.07|99.22|97.22|98.65|96.65|0
1643629280000|2022-01-31 11:41:20|99.02|97.02|99.17|97.17|99.22|97.22|99.02|97.02|0
1643629290000|2022-01-31 11:41:30|99.28|97.28|99.38|97.38|99.38|97.38|99.17|97.17|0
1643629300000|2022-01-31 11:41:40|99.54|97.54|99.38|97.38|99.54|97.54|99.38|97.38|0
1643629310000|2022-01-31 11:41:50|99.59|97.59|99.49|97.49|99.59|97.59|99.49|97.49|0
1643629320000|2022-01-31 11:42:00|99.38|97.38|99.49|97.49|99.49|97.49|99.38|97.38|0
1643629330000|2022-01-31 11:42:10|99.43|97.43|99.48|97.48|99.48|97.48|99.28|97.28|0
1643629340000|2022-01-31 11:42:20|99.64|97.64|99.59|97.59|99.64|97.64|99.53|97.53|0
1643629350000|2022-01-31 11:42:30|99.53|97.53|98.81|96.81|99.53|97.53|98.81|96.81|0
1643629360000|2022-01-31 11:42:40|98.86|96.86|98.76|96.76|98.86|96.86|98.76|96.76|0
1643629370000|2022-01-31 11:42:50|98.86|96.86|98.86|96.86|98.86|96.86|98.86|96.86|0
1643629380000|2022-01-31 11:43:00|98.76|96.76|98.6|96.6|98.76|96.76|98.6|96.6|0
1643629390000|2022-01-31 11:43:10|98.65|96.65|98.76|96.76|98.76|96.76|98.65|96.65|0
1643629400000|2022-01-31 11:43:20|98.86|96.86|98.7|96.7|98.86|96.86|98.7|96.7|0
1643629410000|2022-01-31 11:43:30|98.76|96.76|98.7|96.7|98.76|96.76|98.6|96.6|0
1643629420000|2022-01-31 11:43:40|98.65|96.65|99.12|97.12|99.12|97.12|98.65|96.65|0
1643629430000|2022-01-31 11:43:50|99.17|97.17|99.27|97.27|99.27|97.27|99.17|97.17|0
1643629440000|2022-01-31 11:44:00|99.17|97.17|98.75|96.75|99.17|97.17|98.75|96.75|0
1643629450000|2022-01-31 11:44:10|98.86|96.86|98.86|96.86|98.86|96.86|98.86|96.86|0
1643629460000|2022-01-31 11:44:20|98.8|96.8|98.18|96.18|98.8|96.8|98.18|96.18|0
1643629470000|2022-01-31 11:44:30|98.24|96.24|98.34|96.34|98.34|96.34|98.24|96.24|0
1643629480000|2022-01-31 11:44:40|98.24|96.24|98.24|96.24|98.44|96.44|98.24|96.24|0
1643629490000|2022-01-31 11:44:50|98.03|96.03|97.93|95.93|98.03|96.03|97.93|95.93|0
1643629500000|2022-01-31 11:45:00|98.03|96.03|97.82|95.82|98.03|96.03|97.82|95.82|0
1643629510000|2022-01-31 11:45:10|97.87|95.87|98.03|96.03|98.03|96.03|97.87|95.87|0
1643629520000|2022-01-31 11:45:20|98.29|96.29|98.34|96.34|98.34|96.34|98.29|96.29|0
1643629530000|2022-01-31 11:45:30|98.28|96.28|98.18|96.18|98.28|96.28|98.18|96.18|0
1643629540000|2022-01-31 11:45:40|98.34|96.34|98.96|96.96|98.96|96.96|98.34|96.34|0
1643629550000|2022-01-31 11:45:50|99.01|97.01|98.86|96.86|99.01|97.01|98.86|96.86|0
1643629560000|2022-01-31 11:46:00|98.75|96.75|98.96|96.96|99.06|97.06|98.75|96.75|0
1643629570000|2022-01-31 11:46:10|98.8|96.8|98.8|96.8|98.91|96.91|98.8|96.8|0
1643629580000|2022-01-31 11:46:20|98.86|96.86|98.91|96.91|98.91|96.91|98.86|96.86|0
1643629590000|2022-01-31 11:46:30|98.96|96.96|98.65|96.65|98.96|96.96|98.65|96.65|0
1643629600000|2022-01-31 11:46:40|98.54|96.54|98.28|96.28|98.54|96.54|98.28|96.28|0
1643629610000|2022-01-31 11:46:50|98.34|96.34|98.23|96.23|98.34|96.34|98.13|96.13|0
1643629620000|2022-01-31 11:47:00|98.28|96.28|98.39|96.39|98.44|96.44|98.23|96.23|0
1643629630000|2022-01-31 11:47:10|98.59|96.59|98.91|96.91|98.91|96.91|98.54|96.54|0
1643629640000|2022-01-31 11:47:20|98.96|96.96|98.8|96.8|98.96|96.96|98.8|96.8|0
1643629650000|2022-01-31 11:47:30|98.96|96.96|99.22|97.22|99.22|97.22|98.86|96.86|0
1643629660000|2022-01-31 11:47:40|99.11|97.11|99.06|97.06|99.27|97.27|99.06|97.06|0
1643629670000|2022-01-31 11:47:50|99.17|97.17|99.06|97.06|99.17|97.17|98.9|96.9|0
1643629680000|2022-01-31 11:48:00|98.85|96.85|98.65|96.65|98.96|96.96|98.65|96.65|0
1643629690000|2022-01-31 11:48:10|98.54|96.54|98.34|96.34|98.54|96.54|98.34|96.34|0
1643629700000|2022-01-31 11:48:20|98.54|96.54|98.44|96.44|98.54|96.54|98.44|96.44|0
1643629710000|2022-01-31 11:48:30|98.34|96.34|98.65|96.65|98.75|96.75|98.34|96.34|0
1643629720000|2022-01-31 11:48:40|98.75|96.75|99.06|97.06|99.06|97.06|98.75|96.75|0
1643629730000|2022-01-31 11:48:50|98.9|96.9|98.96|96.96|98.96|96.96|98.9|96.9|0
1643629740000|2022-01-31 11:49:00|99.01|97.01|98.85|96.85|99.06|97.06|98.85|96.85|0
1643629750000|2022-01-31 11:49:10|98.75|96.75|98.75|96.75|98.75|96.75|98.75|96.75|0
1643629760000|2022-01-31 11:49:20|98.8|96.8|98.65|96.65|98.8|96.8|98.65|96.65|0
1643629770000|2022-01-31 11:49:30|98.75|96.75|98.8|96.8|98.8|96.8|98.75|96.75|0
1643629780000|2022-01-31 11:49:40|98.85|96.85|98.75|96.75|98.85|96.85|98.75|96.75|0
1643629790000|2022-01-31 11:49:50|98.65|96.65|98.8|96.8|98.8|96.8|98.59|96.59|0
1643629800000|2022-01-31 11:50:00|98.69|96.69|98.65|96.65|98.85|96.85|98.65|96.65|0
1643629810000|2022-01-31 11:50:10|98.75|96.75|99.16|97.16|99.16|97.16|98.75|96.75|0
1643629820000|2022-01-31 11:50:20|99.27|97.27|99.16|97.16|99.32|97.32|99.16|97.16|0
1643629830000|2022-01-31 11:50:30|99.06|97.06|99.06|97.06|99.16|97.16|99.06|97.06|0
1643629840000|2022-01-31 11:50:40|98.96|96.96|99.06|97.06|99.06|97.06|98.96|96.96|0
1643629850000|2022-01-31 11:50:50|98.96|96.96|99.06|97.06|99.06|97.06|98.96|96.96|0
1643629860000|2022-01-31 11:51:00|99.16|97.16|99.16|97.16|99.16|97.16|99.16|97.16|0
1643629870000|2022-01-31 11:51:10|99.27|97.27|99.37|97.37|99.37|97.37|99.27|97.27|0
1643629880000|2022-01-31 11:51:20|99.21|97.21|99.32|97.32|99.32|97.32|99.21|97.21|0
1643629890000|2022-01-31 11:51:30|99.37|97.37|99.37|97.37|99.37|97.37|99.37|97.37|0
1643629900000|2022-01-31 11:51:40|99.27|97.27|99.11|97.11|99.27|97.27|99.11|97.11|0
1643629910000|2022-01-31 11:51:50|99.16|97.16|99.27|97.27|99.37|97.37|99.16|97.16|0
1643629920000|2022-01-31 11:52:00|99.16|97.16|98.85|96.85|99.16|97.16|98.8|96.8|0
1643629930000|2022-01-31 11:52:10|99.06|97.06|99.06|97.06|99.06|97.06|99.06|97.06|0
1643629940000|2022-01-31 11:52:20|98.95|96.95|99.27|97.27|99.27|97.27|98.95|96.95|0
1643629950000|2022-01-31 11:52:30|99.11|97.11|99.27|97.27|99.37|97.37|99.11|97.11|0
1643629960000|2022-01-31 11:52:40|99.37|97.37|99.27|97.27|99.37|97.37|99.27|97.27|0
1643629970000|2022-01-31 11:52:50|99.37|97.37|99.32|97.32|99.37|97.37|99.27|97.27|0
1643629980000|2022-01-31 11:53:00|99.37|97.37|99.89|97.89|99.89|97.89|99.37|97.37|0
1643629990000|2022-01-31 11:53:10|100|98|99.94|97.94|100|98|99.89|97.89|0
1643630000000|2022-01-31 11:53:20|100|98|99.89|97.89|100.05|98.05|99.89|97.89|0
1643630020000|2022-01-31 11:53:40|99.58|97.58|99.32|97.32|99.58|97.58|99.27|97.27|0
1643630030000|2022-01-31 11:53:50|99.37|97.37|99.37|97.37|99.47|97.47|99.37|97.37|0
1643630040000|2022-01-31 11:54:00|99.42|97.42|99.37|97.37|99.42|97.42|99.26|97.26|0
1643630050000|2022-01-31 11:54:10|99.26|97.26|98.85|96.85|99.26|97.26|98.85|96.85|0
1643630060000|2022-01-31 11:54:20|98.74|96.74|98.95|96.95|99.06|97.06|98.74|96.74|0
1643630070000|2022-01-31 11:54:30|98.85|96.85|98.95|96.95|98.95|96.95|98.85|96.85|0
1643630080000|2022-01-31 11:54:40|98.85|96.85|99.06|97.06|99.06|97.06|98.85|96.85|0
1643630090000|2022-01-31 11:54:50|99.16|97.16|98.95|96.95|99.16|97.16|98.95|96.95|0
1643630100000|2022-01-31 11:55:00|99|97|99.06|97.06|99.06|97.06|99|97|0
1643630110000|2022-01-31 11:55:10|98.95|96.95|99.06|97.06|99.06|97.06|98.95|96.95|0
1643630120000|2022-01-31 11:55:20|99.16|97.16|99.37|97.37|99.37|97.37|99.16|97.16|0
1643630130000|2022-01-31 11:55:30|99.26|97.26|99.31|97.31|99.37|97.37|99.26|97.26|0
1643630140000|2022-01-31 11:55:40|99.42|97.42|99.58|97.58|99.58|97.58|99.37|97.37|0
1643630150000|2022-01-31 11:55:50|99.89|97.89|99.89|97.89|99.89|97.89|99.78|97.78|0
1643630160000|2022-01-31 11:56:00|99.94|97.94|99.89|97.89|99.99|97.99|99.89|97.89|0
1643630170000|2022-01-31 11:56:10|99.47|97.47|99.78|97.78|99.78|97.78|99.47|97.47|0
1643630180000|2022-01-31 11:56:20|99.89|97.89|99.99|97.99|99.99|97.99|99.89|97.89|0
1643630190000|2022-01-31 11:56:30|100.15|98.15|99.99|97.99|100.15|98.15|99.89|97.89|0
1643630200000|2022-01-31 11:56:40|100.1|98.1|100.31|98.31|100.31|98.31|100.1|98.1|0
1643630210000|2022-01-31 11:56:50|100.41|98.41|100.2|98.2|100.41|98.41|100.2|98.2|0
1643630220000|2022-01-31 11:57:00|100.31|98.31|100.2|98.2|100.31|98.31|100.1|98.1|0
1643630230000|2022-01-31 11:57:10|100.04|98.04|100.15|98.15|100.15|98.15|99.99|97.99|0
1643630240000|2022-01-31 11:57:20|100.1|98.1|100.1|98.1|100.1|98.1|99.89|97.89|0
1643630250000|2022-01-31 11:57:30|100.2|98.2|100.2|98.2|100.2|98.2|100.2|98.2|0
1643630260000|2022-01-31 11:57:40|100.15|98.15|100.04|98.04|100.15|98.15|100.04|98.04|0
1643630270000|2022-01-31 11:57:50|100.1|98.1|99.89|97.89|100.1|98.1|99.89|97.89|0
1643630280000|2022-01-31 11:58:00|99.83|97.83|99.78|97.78|99.99|97.99|99.78|97.78|0
1643630290000|2022-01-31 11:58:10|99.68|97.68|99.68|97.68|99.78|97.78|99.68|97.68|0
1643630300000|2022-01-31 11:58:20|99.78|97.78|99.57|97.57|99.78|97.78|99.57|97.57|0
1643630310000|2022-01-31 11:58:30|99.68|97.68|99.47|97.47|99.68|97.68|99.47|97.47|0
1643630320000|2022-01-31 11:58:40|99.52|97.52|99.36|97.36|99.57|97.57|99.36|97.36|0
1643630330000|2022-01-31 11:58:50|99.47|97.47|99.47|97.47|99.47|97.47|99.36|97.36|0
1643630340000|2022-01-31 11:59:00|99.52|97.52|99.36|97.36|99.52|97.52|99.36|97.36|0
1643630350000|2022-01-31 11:59:10|99.05|97.05|98.95|96.95|99.05|97.05|98.84|96.84|0
1643630360000|2022-01-31 11:59:20|98.84|96.84|98.89|96.89|98.95|96.95|98.84|96.84|0
1643630370000|2022-01-31 11:59:30|98.95|96.95|99.05|97.05|99.05|97.05|98.95|96.95|0
1643630380000|2022-01-31 11:59:40|99.2|97.2|99.26|97.26|99.36|97.36|99.2|97.2|0
1643630390000|2022-01-31 11:59:50|99.31|97.31|99.57|97.57|99.57|97.57|99.31|97.31|0
1643630400000|2022-01-31 12:00:00|99.47|97.47|99.99|97.99|99.99|97.99|99.36|97.36|0
1643630410000|2022-01-31 12:00:10|100.2|98.2|100.04|98.04|100.2|98.2|100.04|98.04|0
1643630420000|2022-01-31 12:00:20|100.09|98.09|99.99|97.99|100.3|98.3|99.99|97.99|0
1643630430000|2022-01-31 12:00:30|99.52|97.52|99.36|97.36|99.52|97.52|99.36|97.36|0
1643630440000|2022-01-31 12:00:40|99.26|97.26|99.15|97.15|99.26|97.26|98.84|96.84|0
1643630450000|2022-01-31 12:00:50|99.2|97.2|99.15|97.15|99.2|97.2|99.05|97.05|0
1643630460000|2022-01-31 12:01:00|99.47|97.47|99.78|97.78|99.78|97.78|99.47|97.47|0
1643630470000|2022-01-31 12:01:10|99.47|97.47|99.57|97.57|99.57|97.57|99.47|97.47|0
1643630480000|2022-01-31 12:01:20|99.67|97.67|99.67|97.67|99.67|97.67|99.67|97.67|0
1643630490000|2022-01-31 12:01:30|99.62|97.62|99.57|97.57|99.62|97.62|99.57|97.57|0
1643630500000|2022-01-31 12:01:40|99.72|97.72|99.67|97.67|99.78|97.78|99.67|97.67|0
1643630510000|2022-01-31 12:01:50|99.62|97.62|99.62|97.62|99.67|97.67|99.62|97.62|0
1643630520000|2022-01-31 12:02:00|99.57|97.57|99.47|97.47|99.78|97.78|99.47|97.47|0
1643630530000|2022-01-31 12:02:10|99.57|97.57|99.57|97.57|99.57|97.57|99.57|97.57|0
1643630540000|2022-01-31 12:02:20|99.67|97.67|99.1|97.1|99.67|97.67|99.1|97.1|0
1643630550000|2022-01-31 12:02:30|99.15|97.15|99.1|97.1|99.15|97.15|98.99|96.99|0
1643630560000|2022-01-31 12:02:40|98.99|96.99|99.05|97.05|99.05|97.05|98.99|96.99|0
1643630570000|2022-01-31 12:02:50|98.94|96.94|99.1|97.1|99.2|97.2|98.94|96.94|0
1643630580000|2022-01-31 12:03:00|99.2|97.2|98.94|96.94|99.2|97.2|98.94|96.94|0
1643630590000|2022-01-31 12:03:10|98.99|96.99|98.94|96.94|99.05|97.05|98.94|96.94|0
1643630600000|2022-01-31 12:03:20|98.84|96.84|98.63|96.63|98.84|96.84|98.63|96.63|0
1643630610000|2022-01-31 12:03:30|98.53|96.53|98.22|96.22|98.53|96.53|98.16|96.16|0
1643630620000|2022-01-31 12:03:40|98.53|96.53|98.53|96.53|98.63|96.63|98.53|96.53|0
1643630630000|2022-01-31 12:03:50|98.32|96.32|98.16|96.16|98.32|96.32|98.16|96.16|0
1643630640000|2022-01-31 12:04:00|98.11|96.11|98.22|96.22|98.22|96.22|98.11|96.11|0
1643630650000|2022-01-31 12:04:10|98.32|96.32|98.32|96.32|98.32|96.32|98.32|96.32|0
1643630660000|2022-01-31 12:04:20|98.27|96.27|98.11|96.11|98.27|96.27|98.11|96.11|0
1643630670000|2022-01-31 12:04:30|98.16|96.16|98.11|96.11|98.16|96.16|98.11|96.11|0
1643630680000|2022-01-31 12:04:40|98.37|96.37|97.91|95.91|98.37|96.37|97.91|95.91|0
1643630690000|2022-01-31 12:04:50|97.8|95.8|96.98|94.98|97.8|95.8|96.98|94.98|0
1643630700000|2022-01-31 12:05:00|96.67|94.67|96.21|94.21|96.67|94.67|96.21|94.21|0
1643630710000|2022-01-31 12:05:10|96.37|94.37|96.67|94.67|96.67|94.67|96.37|94.37|0
1643630720000|2022-01-31 12:05:20|96.98|94.98|96.98|94.98|97.29|95.29|96.98|94.98|0
1643630730000|2022-01-31 12:05:30|96.88|94.88|96.88|94.88|96.88|94.88|96.77|94.77|0
1643630740000|2022-01-31 12:05:40|96.82|94.82|96.77|94.77|96.82|94.82|96.77|94.77|0
1643630750000|2022-01-31 12:05:50|96.67|94.67|96.77|94.77|96.98|94.98|96.67|94.67|0
1643630760000|2022-01-31 12:06:00|96.98|94.98|96.47|94.47|96.98|94.98|96.47|94.47|0
1643630770000|2022-01-31 12:06:10|96.57|94.57|96.36|94.36|96.57|94.57|96.36|94.36|0
1643630780000|2022-01-31 12:06:20|96.47|94.47|96.57|94.57|96.57|94.57|96.47|94.47|0
1643630790000|2022-01-31 12:06:30|96.47|94.47|96.26|94.26|96.47|94.47|96.26|94.26|0
1643630800000|2022-01-31 12:06:40|96.16|94.16|96.16|94.16|96.16|94.16|96.16|94.16|0
1643630810000|2022-01-31 12:06:50|96.21|94.21|96.06|94.06|96.21|94.21|96|94|0
1643630820000|2022-01-31 12:07:00|95.96|93.96|96.26|94.26|96.26|94.26|95.96|93.96|0
1643630830000|2022-01-31 12:07:10|95.96|93.96|95.75|93.75|95.96|93.96|95.75|93.75|0
1643630840000|2022-01-31 12:07:20|95.35|93.35|95.24|93.24|95.45|93.45|95.24|93.24|0
1643630850000|2022-01-31 12:07:30|95.19|93.19|95.14|93.14|95.19|93.19|95.14|93.14|0
1643630860000|2022-01-31 12:07:40|95.04|93.04|95.35|93.35|95.35|93.35|95.04|93.04|0
1643630870000|2022-01-31 12:07:50|95.24|93.24|95.14|93.14|95.24|93.24|95.04|93.04|0
1643630880000|2022-01-31 12:08:00|94.94|92.94|95.04|93.04|95.04|93.04|94.94|92.94|0
1643630890000|2022-01-31 12:08:10|94.94|92.94|94.74|92.74|94.94|92.94|94.74|92.74|0
1643630900000|2022-01-31 12:08:20|94.54|92.54|94.54|92.54|94.64|92.64|94.54|92.54|0
1643630910000|2022-01-31 12:08:30|94.64|92.64|94.54|92.54|94.64|92.64|94.54|92.54|0
1643630920000|2022-01-31 12:08:40|94.64|92.64|94.54|92.54|94.84|92.84|94.54|92.54|0
1643630930000|2022-01-31 12:08:50|94.43|92.43|94.53|92.53|94.64|92.64|94.43|92.43|0
1643630940000|2022-01-31 12:09:00|94.74|92.74|94.53|92.53|94.74|92.74|94.53|92.53|0
1643630950000|2022-01-31 12:09:10|94.64|92.64|94.64|92.64|94.64|92.64|94.64|92.64|0
1643630960000|2022-01-31 12:09:20|94.58|92.58|95.14|93.14|95.14|93.14|94.58|92.58|0
1643630970000|2022-01-31 12:09:30|94.89|92.89|95.19|93.19|95.24|93.24|94.89|92.89|0
1643630980000|2022-01-31 12:09:40|95.34|93.34|95.14|93.14|95.44|93.44|95.14|93.14|0
1643630990000|2022-01-31 12:09:50|95.34|93.34|95.34|93.34|95.44|93.44|95.34|93.34|0
1643631000000|2022-01-31 12:10:00|95.29|93.29|95.24|93.24|95.29|93.29|95.14|93.14|0
1643631010000|2022-01-31 12:10:10|95.44|93.44|95.44|93.44|95.44|93.44|95.34|93.34|0
1643631020000|2022-01-31 12:10:20|95.55|93.55|95.75|93.75|95.75|93.75|95.55|93.55|0
1643631030000|2022-01-31 12:10:30|95.9|93.9|95.95|93.95|96.05|94.05|95.9|93.9|0
1643631040000|2022-01-31 12:10:40|96.05|94.05|95.95|93.95|96.26|94.26|95.95|93.95|0
1643631050000|2022-01-31 12:10:50|95.55|93.55|95.75|93.75|95.75|93.75|95.55|93.55|0
1643631060000|2022-01-31 12:11:00|95.65|93.65|95.95|93.95|95.95|93.95|95.65|93.65|0
1643631070000|2022-01-31 12:11:10|96|94|96.41|94.41|96.41|94.41|96|94|0
1643631080000|2022-01-31 12:11:20|96.26|94.26|96.56|94.56|96.56|94.56|96.26|94.26|0
1643631090000|2022-01-31 12:11:30|96.67|94.67|96.46|94.46|96.67|94.67|96.46|94.46|0
1643631100000|2022-01-31 12:11:40|96.36|94.36|96.56|94.56|96.56|94.56|96.36|94.36|0
1643631110000|2022-01-31 12:11:50|96.46|94.46|95.95|93.95|96.46|94.46|95.95|93.95|0
1643631120000|2022-01-31 12:12:00|96|94|96.05|94.05|96.05|94.05|95.95|93.95|0
1643631130000|2022-01-31 12:12:10|96|94|95.85|93.85|96|94|95.85|93.85|0
1643631140000|2022-01-31 12:12:20|95.95|93.95|95.95|93.95|96.05|94.05|95.95|93.95|0
1643631150000|2022-01-31 12:12:30|95.85|93.85|95.75|93.75|95.85|93.85|95.75|93.75|0
1643631160000|2022-01-31 12:12:40|95.85|93.85|95.85|93.85|95.9|93.9|95.85|93.85|0
1643631170000|2022-01-31 12:12:50|95.75|93.75|95.64|93.64|95.75|93.75|95.64|93.64|0
1643631180000|2022-01-31 12:13:00|95.69|93.69|95.44|93.44|95.69|93.69|95.44|93.44|0
1643631190000|2022-01-31 12:13:10|95.64|93.64|95.9|93.9|95.9|93.9|95.64|93.64|0
1643631200000|2022-01-31 12:13:20|95.95|93.95|95.69|93.69|95.95|93.95|95.69|93.69|0
1643631210000|2022-01-31 12:13:30|95.75|93.75|95.44|93.44|95.75|93.75|95.44|93.44|0
1643631220000|2022-01-31 12:13:40|95.34|93.34|95.14|93.14|95.34|93.34|95.14|93.14|0
1643631230000|2022-01-31 12:13:50|95.04|93.04|95.44|93.44|95.44|93.44|95.04|93.04|0
1643631240000|2022-01-31 12:14:00|95.34|93.34|95.24|93.24|95.54|93.54|95.24|93.24|0
1643631250000|2022-01-31 12:14:10|95.29|93.29|95.24|93.24|95.34|93.34|95.18|93.18|0
1643631260000|2022-01-31 12:14:20|95.03|93.03|94.83|92.83|95.03|93.03|94.83|92.83|0
1643631270000|2022-01-31 12:14:30|94.93|92.93|94.83|92.83|94.93|92.93|94.83|92.83|0
1643631280000|2022-01-31 12:14:40|94.78|92.78|94.83|92.83|94.83|92.83|94.78|92.78|0
1643631290000|2022-01-31 12:14:50|94.63|92.63|94.63|92.63|94.63|92.63|94.58|92.58|0
1643631300000|2022-01-31 12:15:00|94.58|92.58|94.33|92.33|94.58|92.58|94.33|92.33|0
1643631310000|2022-01-31 12:15:10|94.23|92.23|94.13|92.13|94.23|92.23|94.13|92.13|0
1643631320000|2022-01-31 12:15:20|94.23|92.23|94.23|92.23|94.23|92.23|94.13|92.13|0
1643631330000|2022-01-31 12:15:30|94.03|92.03|94.02|92.02|94.03|92.03|93.97|91.97|0
1643631340000|2022-01-31 12:15:40|94.23|92.23|94.33|92.33|94.33|92.33|94.23|92.23|0
1643631350000|2022-01-31 12:15:50|94.23|92.23|94.63|92.63|94.63|92.63|94.23|92.23|0
1643631360000|2022-01-31 12:16:00|94.58|92.58|94.68|92.68|94.68|92.68|94.53|92.53|0
1643631370000|2022-01-31 12:16:10|94.43|92.43|94.43|92.43|94.43|92.43|94.43|92.43|0
1643631380000|2022-01-31 12:16:20|94.37|92.37|94.43|92.43|94.43|92.43|94.37|92.37|0
1643631390000|2022-01-31 12:16:30|94.37|92.37|94.23|92.23|94.37|92.37|94.23|92.23|0
1643631400000|2022-01-31 12:16:40|94.12|92.12|94.12|92.12|94.12|92.12|94.07|92.07|0
1643631410000|2022-01-31 12:16:50|94.22|92.22|94.02|92.02|94.22|92.22|94.02|92.02|0
1643631420000|2022-01-31 12:17:00|94.33|92.33|94.22|92.22|94.33|92.33|94.22|92.22|0
1643631430000|2022-01-31 12:17:10|94.02|92.02|94.12|92.12|94.12|92.12|94.02|92.02|0
1643631440000|2022-01-31 12:17:20|94.02|92.02|94.02|92.02|94.02|92.02|93.82|91.82|0
1643631450000|2022-01-31 12:17:30|94.37|92.37|94.63|92.63|94.68|92.68|94.37|92.37|0
1643631460000|2022-01-31 12:17:40|95.03|93.03|94.93|92.93|95.03|93.03|94.93|92.93|0
1643631470000|2022-01-31 12:17:50|95.03|93.03|94.83|92.83|95.03|93.03|94.83|92.83|0
1643631480000|2022-01-31 12:18:00|94.63|92.63|94.68|92.68|94.68|92.68|94.63|92.63|0
1643631490000|2022-01-31 12:18:10|94.63|92.63|94.57|92.57|94.63|92.63|94.53|92.53|0
1643631500000|2022-01-31 12:18:20|94.42|92.42|94.42|92.42|94.42|92.42|94.42|92.42|0
1643631510000|2022-01-31 12:18:30|94.22|92.22|94.22|92.22|94.22|92.22|94.22|92.22|0
1643631520000|2022-01-31 12:18:40|94.12|92.12|94.12|92.12|94.22|92.22|94.12|92.12|0
1643631530000|2022-01-31 12:18:50|94.02|92.02|94.22|92.22|94.22|92.22|94.02|92.02|0
1643631540000|2022-01-31 12:19:00|94.42|92.42|94.57|92.57|94.63|92.63|94.42|92.42|0
1643631550000|2022-01-31 12:19:10|94.63|92.63|94.52|92.52|94.63|92.63|94.52|92.52|0
1643631560000|2022-01-31 12:19:20|94.73|92.73|94.73|92.73|94.83|92.83|94.73|92.73|0
1643631570000|2022-01-31 12:19:30|94.63|92.63|94.67|92.67|94.73|92.73|94.63|92.63|0
1643631580000|2022-01-31 12:19:40|94.42|92.42|94.73|92.73|94.73|92.73|94.42|92.42|0
1643631590000|2022-01-31 12:19:50|94.63|92.63|94.73|92.73|94.73|92.73|94.63|92.63|0
1643631600000|2022-01-31 12:20:00|95.13|93.13|94.42|92.42|95.13|93.13|94.42|92.42|0
1643631610000|2022-01-31 12:20:10|94.32|92.32|94.02|92.02|94.32|92.32|94.02|92.02|0
1643631620000|2022-01-31 12:20:20|93.97|91.97|93.92|91.92|93.97|91.97|93.92|91.92|0
1643631630000|2022-01-31 12:20:30|93.82|91.82|93.72|91.72|93.92|91.92|93.72|91.72|0
1643631640000|2022-01-31 12:20:40|93.92|91.92|93.92|91.92|93.92|91.92|93.92|91.92|0
1643631650000|2022-01-31 12:20:50|93.87|91.87|93.72|91.72|93.87|91.87|93.72|91.72|0
1643631660000|2022-01-31 12:21:00|93.82|91.82|93.42|91.42|93.82|91.82|93.42|91.42|0
1643631670000|2022-01-31 12:21:10|93.32|91.32|93.32|91.32|93.42|91.42|93.32|91.32|0
1643631690000|2022-01-31 12:21:30|93.42|91.42|93.52|91.52|93.52|91.52|93.42|91.42|0
1643631700000|2022-01-31 12:21:40|93.62|91.62|93.42|91.42|93.72|91.72|93.42|91.42|0
1643631710000|2022-01-31 12:21:50|93.72|91.72|93.72|91.72|93.72|91.72|93.72|91.72|0
1643631720000|2022-01-31 12:22:00|93.62|91.62|93.42|91.42|93.62|91.62|93.42|91.42|0
1643631730000|2022-01-31 12:22:10|93.36|91.36|92.82|90.82|93.36|91.36|92.82|90.82|0
1643631740000|2022-01-31 12:22:20|92.62|90.62|92.52|90.52|92.62|90.62|92.52|90.52|0
1643631750000|2022-01-31 12:22:30|92.62|90.62|92.82|90.82|92.82|90.82|92.62|90.62|0
1643631760000|2022-01-31 12:22:40|92.67|90.67|92.42|90.42|92.67|90.67|92.42|90.42|0
1643631770000|2022-01-31 12:22:50|92.52|90.52|92.62|90.62|92.62|90.62|92.52|90.52|0
1643631780000|2022-01-31 12:23:00|92.52|90.52|92.42|90.42|92.62|90.62|92.42|90.42|0
1643631790000|2022-01-31 12:23:10|92.52|90.52|92.67|90.67|92.72|90.72|92.47|90.47|0
1643631800000|2022-01-31 12:23:20|92.62|90.62|92.32|90.32|92.62|90.62|92.32|90.32|0
1643631810000|2022-01-31 12:23:30|92.42|90.42|92.32|90.32|92.52|90.52|92.32|90.32|0
1643631820000|2022-01-31 12:23:40|92.22|90.22|91.77|89.77|92.22|90.22|91.77|89.77|0
1643631830000|2022-01-31 12:23:50|91.82|89.82|91.63|89.63|91.82|89.82|91.63|89.63|0
1643631840000|2022-01-31 12:24:00|91.72|89.72|91.82|89.82|91.82|89.82|91.72|89.72|0
1643631850000|2022-01-31 12:24:10|91.77|89.77|91.82|89.82|91.82|89.82|91.77|89.77|0
1643631860000|2022-01-31 12:24:20|91.72|89.72|91.72|89.72|91.72|89.72|91.57|89.57|0
1643631870000|2022-01-31 12:24:30|91.82|89.82|92.32|90.32|92.32|90.32|91.82|89.82|0
1643631880000|2022-01-31 12:24:40|92.46|90.46|92.52|90.52|92.52|90.52|92.22|90.22|0
1643631890000|2022-01-31 12:24:50|92.42|90.42|92.72|90.72|92.72|90.72|92.42|90.42|0
1643631900000|2022-01-31 12:25:00|92.62|90.62|92.76|90.76|92.76|90.76|92.62|90.62|0
1643631910000|2022-01-31 12:25:10|92.91|90.91|92.91|90.91|92.96|90.96|92.91|90.91|0
1643631920000|2022-01-31 12:25:20|93.01|91.01|92.86|90.86|93.01|91.01|92.86|90.86|0
1643631930000|2022-01-31 12:25:30|92.81|90.81|92.86|90.86|92.86|90.86|92.81|90.81|0
1643631940000|2022-01-31 12:25:40|92.81|90.81|92.86|90.86|92.91|90.91|92.81|90.81|0
1643631950000|2022-01-31 12:25:50|93.21|91.21|93.31|91.31|93.31|91.31|93.21|91.21|0
1643631960000|2022-01-31 12:26:00|93.41|91.41|93.71|91.71|93.71|91.71|93.41|91.41|0
1643631970000|2022-01-31 12:26:10|93.56|91.56|93.81|91.81|93.81|91.81|93.56|91.56|0
1643631980000|2022-01-31 12:26:20|94.01|92.01|94.06|92.06|94.11|92.11|94.01|92.01|0
1643631990000|2022-01-31 12:26:30|94.32|92.32|94.01|92.01|94.32|92.32|94.01|92.01|0
1643632000000|2022-01-31 12:26:40|94.06|92.06|93.81|91.81|94.22|92.22|93.81|91.81|0
1643632010000|2022-01-31 12:26:50|93.61|91.61|93.41|91.41|93.61|91.61|93.41|91.41|0
1643632020000|2022-01-31 12:27:00|93.71|91.71|93.91|91.91|94.11|92.11|93.71|91.71|0
1643632030000|2022-01-31 12:27:10|93.86|91.86|94.01|92.01|94.01|92.01|93.86|91.86|0
1643632040000|2022-01-31 12:27:20|94.21|92.21|94.11|92.11|94.21|92.21|94.11|92.11|0
1643632050000|2022-01-31 12:27:30|94.42|92.42|94.42|92.42|94.46|92.46|94.42|92.42|0
1643632060000|2022-01-31 12:27:40|94.46|92.46|94.42|92.42|94.46|92.46|94.31|92.31|0
1643632070000|2022-01-31 12:27:50|94.52|92.52|94.31|92.31|94.52|92.52|94.31|92.31|0
1643632080000|2022-01-31 12:28:00|94.62|92.62|93.21|91.21|94.62|92.62|93.21|91.21|0
1643632090000|2022-01-31 12:28:10|93.01|91.01|93.01|91.01|93.01|91.01|92.96|90.96|0
1643632100000|2022-01-31 12:28:20|93.21|91.21|93.16|91.16|93.21|91.21|93.11|91.11|0
1643632110000|2022-01-31 12:28:30|93.41|91.41|93.41|91.41|93.41|91.41|93.41|91.41|0
1643632120000|2022-01-31 12:28:40|93.71|91.71|94.11|92.11|94.11|92.11|93.71|91.71|0
1643632130000|2022-01-31 12:28:50|94.21|92.21|94.16|92.16|94.21|92.21|94.11|92.11|0
1643632140000|2022-01-31 12:29:00|94.21|92.21|94.31|92.31|94.31|92.31|94.21|92.21|0
1643632150000|2022-01-31 12:29:10|94.51|92.51|94.21|92.21|94.62|92.62|94.21|92.21|0
1643632160000|2022-01-31 12:29:20|94.31|92.31|94.01|92.01|94.31|92.31|94.01|92.01|0
1643632170000|2022-01-31 12:29:30|94.11|92.11|94.16|92.16|94.21|92.21|94.11|92.11|0
1643632180000|2022-01-31 12:29:40|93.86|91.86|93.71|91.71|93.86|91.86|93.71|91.71|0
1643632190000|2022-01-31 12:29:50|93.81|91.81|93.81|91.81|93.81|91.81|93.76|91.76|0
1643632200000|2022-01-31 12:30:00|93.86|91.86|93.21|91.21|93.86|91.86|93.21|91.21|0
1643632210000|2022-01-31 12:30:10|93.31|91.31|93.41|91.41|93.41|91.41|93.31|91.31|0
1643632220000|2022-01-31 12:30:20|93.81|91.81|93.96|91.96|94.01|92.01|93.81|91.81|0
1643632230000|2022-01-31 12:30:30|94.01|92.01|93.51|91.51|94.01|92.01|93.51|91.51|0
1643632240000|2022-01-31 12:30:40|93.61|91.61|93.66|91.66|93.66|91.66|93.41|91.41|0
1643632250000|2022-01-31 12:30:50|93.56|91.56|93.41|91.41|93.56|91.56|93.41|91.41|0
1643632260000|2022-01-31 12:31:00|93.51|91.51|93.41|91.41|93.51|91.51|93.41|91.41|0
1643632270000|2022-01-31 12:31:10|93.81|91.81|94.01|92.01|94.01|92.01|93.81|91.81|0
1643632280000|2022-01-31 12:31:20|93.96|91.96|93.41|91.41|93.96|91.96|93.41|91.41|0
1643632290000|2022-01-31 12:31:30|93.51|91.51|93.96|91.96|94.01|92.01|93.51|91.51|0
1643632300000|2022-01-31 12:31:40|93.91|91.91|93.91|91.91|93.96|91.96|93.91|91.91|0
1643632310000|2022-01-31 12:31:50|93.81|91.81|93.81|91.81|93.81|91.81|93.71|91.71|0
1643632320000|2022-01-31 12:32:00|93.91|91.91|94.01|92.01|94.01|92.01|93.81|91.81|0
1643632330000|2022-01-31 12:32:10|93.91|91.91|94.11|92.11|94.11|92.11|93.91|91.91|0
1643632340000|2022-01-31 12:32:20|93.91|91.91|93.71|91.71|93.91|91.91|93.71|91.71|0
1643632350000|2022-01-31 12:32:30|93.81|91.81|93.81|91.81|93.91|91.91|93.81|91.81|0
1643632360000|2022-01-31 12:32:40|93.91|91.91|93.96|91.96|93.96|91.96|93.91|91.91|0
1643632370000|2022-01-31 12:32:50|93.91|91.91|93.71|91.71|94.01|92.01|93.71|91.71|0
1643632380000|2022-01-31 12:33:00|93.91|91.91|93.91|91.91|94.01|92.01|93.91|91.91|0
1643632390000|2022-01-31 12:33:10|93.85|91.85|93.81|91.81|94.01|92.01|93.81|91.81|0
1643632400000|2022-01-31 12:33:20|93.91|91.91|94.01|92.01|94.01|92.01|93.81|91.81|0
1643632410000|2022-01-31 12:33:30|93.81|91.81|93.91|91.91|93.91|91.91|93.81|91.81|0
1643632420000|2022-01-31 12:33:40|94.01|92.01|94.01|92.01|94.01|92.01|93.91|91.91|0
1643632430000|2022-01-31 12:33:50|93.91|91.91|93.81|91.81|93.91|91.91|93.71|91.71|0
1643632440000|2022-01-31 12:34:00|94.11|92.11|94.21|92.21|94.21|92.21|94.11|92.11|0
1643632450000|2022-01-31 12:34:10|94.31|92.31|94.56|92.56|94.56|92.56|94.31|92.31|0
1643632460000|2022-01-31 12:34:20|94.51|92.51|95.22|93.22|95.22|93.22|94.51|92.51|0
1643632470000|2022-01-31 12:34:30|95.42|93.42|95.62|93.62|95.62|93.62|95.42|93.42|0
1643632480000|2022-01-31 12:34:40|95.22|93.22|95.32|93.32|95.32|93.32|95.22|93.22|0
1643632490000|2022-01-31 12:34:50|95.47|93.47|95.42|93.42|95.52|93.52|95.42|93.42|0
1643632500000|2022-01-31 12:35:00|95.52|93.52|95.52|93.52|95.52|93.52|95.52|93.52|0
1643632510000|2022-01-31 12:35:10|95.47|93.47|95.72|93.72|95.72|93.72|95.47|93.47|0
1643632520000|2022-01-31 12:35:20|95.83|93.83|95.93|93.93|95.93|93.93|95.72|93.72|0
1643632530000|2022-01-31 12:35:30|96.03|94.03|96.08|94.08|96.13|94.13|95.93|93.93|0
1643632540000|2022-01-31 12:35:40|96.13|94.13|95.87|93.87|96.23|94.23|95.87|93.87|0
1643632550000|2022-01-31 12:35:50|95.93|93.93|95.83|93.83|95.93|93.93|95.72|93.72|0
1643632560000|2022-01-31 12:36:00|95.72|93.72|96.03|94.03|96.03|94.03|95.72|93.72|0
1643632570000|2022-01-31 12:36:10|95.93|93.93|95.82|93.82|95.93|93.93|95.82|93.82|0
1643632580000|2022-01-31 12:36:20|95.93|93.93|95.98|93.98|96.03|94.03|95.93|93.93|0
1643632590000|2022-01-31 12:36:30|95.93|93.93|95.82|93.82|95.93|93.93|95.82|93.82|0
1643632600000|2022-01-31 12:36:40|95.93|93.93|95.93|93.93|95.93|93.93|95.82|93.82|0
1643632610000|2022-01-31 12:36:50|95.98|93.98|96.13|94.13|96.23|94.23|95.93|93.93|0
1643632620000|2022-01-31 12:37:00|96.18|94.18|96.03|94.03|96.18|94.18|95.93|93.93|0
1643632630000|2022-01-31 12:37:10|95.93|93.93|95.82|93.82|95.93|93.93|95.82|93.82|0
1643632640000|2022-01-31 12:37:20|95.57|93.57|95.72|93.72|95.72|93.72|95.52|93.52|0
1643632650000|2022-01-31 12:37:30|95.82|93.82|95.72|93.72|95.82|93.82|95.72|93.72|0
1643632660000|2022-01-31 12:37:40|95.82|93.82|95.82|93.82|95.82|93.82|95.82|93.82|0
1643632670000|2022-01-31 12:37:50|95.93|93.93|95.72|93.72|95.93|93.93|95.72|93.72|0
1643632680000|2022-01-31 12:38:00|95.62|93.62|95.72|93.72|95.72|93.72|95.62|93.62|0
1643632690000|2022-01-31 12:38:10|95.62|93.62|95.62|93.62|95.62|93.62|95.52|93.52|0
1643632700000|2022-01-31 12:38:20|95.57|93.57|95.57|93.57|95.57|93.57|95.52|93.52|0
1643632710000|2022-01-31 12:38:30|95.62|93.62|95.21|93.21|95.62|93.62|95.21|93.21|0
1643632720000|2022-01-31 12:38:40|95.31|93.31|95.01|93.01|95.31|93.31|95.01|93.01|0
1643632730000|2022-01-31 12:38:50|94.91|92.91|95.01|93.01|95.01|93.01|94.91|92.91|0
1643632740000|2022-01-31 12:39:00|94.91|92.91|95.01|93.01|95.01|93.01|94.91|92.91|0
1643632750000|2022-01-31 12:39:10|94.91|92.91|94.86|92.86|95.01|93.01|94.86|92.86|0
1643632760000|2022-01-31 12:39:20|95.01|93.01|95.01|93.01|95.11|93.11|95.01|93.01|0
1643632770000|2022-01-31 12:39:30|94.96|92.96|94.91|92.91|94.96|92.96|94.91|92.91|0
1643632780000|2022-01-31 12:39:40|94.96|92.96|94.81|92.81|94.96|92.96|94.81|92.81|0
1643632790000|2022-01-31 12:39:50|95.11|93.11|94.91|92.91|95.11|93.11|94.91|92.91|0
1643632800000|2022-01-31 12:40:00|94.86|92.86|94.86|92.86|94.91|92.91|94.86|92.86|0
1643632810000|2022-01-31 12:40:10|94.81|92.81|94.71|92.71|94.86|92.86|94.71|92.71|0
1643632820000|2022-01-31 12:40:20|94.81|92.81|94.91|92.91|94.91|92.91|94.81|92.81|0
1643632830000|2022-01-31 12:40:30|94.81|92.81|94.71|92.71|94.81|92.81|94.55|92.55|0
1643632840000|2022-01-31 12:40:40|94.6|92.6|94.5|92.5|94.6|92.6|94.5|92.5|0
1643632850000|2022-01-31 12:40:50|94.4|92.4|94.2|92.2|94.4|92.4|94.2|92.2|0
1643632860000|2022-01-31 12:41:00|94.15|92.15|93.55|91.55|94.15|92.15|93.55|91.55|0
1643632870000|2022-01-31 12:41:10|93.65|91.65|93.7|91.7|93.75|91.75|93.65|91.65|0
1643632880000|2022-01-31 12:41:20|93.6|91.6|93.8|91.8|93.8|91.8|93.6|91.6|0
1643632890000|2022-01-31 12:41:30|93.9|91.9|93.7|91.7|93.9|91.9|93.7|91.7|0
1643632900000|2022-01-31 12:41:40|93.8|91.8|94|92|94|92|93.8|91.8|0
1643632910000|2022-01-31 12:41:50|94.1|92.1|94.4|92.4|94.4|92.4|94.1|92.1|0
1643632920000|2022-01-31 12:42:00|94.65|92.65|94.8|92.8|94.81|92.81|94.65|92.65|0
1643632930000|2022-01-31 12:42:10|94.85|92.85|95.11|93.11|95.11|93.11|94.85|92.85|0
1643632940000|2022-01-31 12:42:20|95.01|93.01|95.01|93.01|95.21|93.21|95.01|93.01|0
1643632950000|2022-01-31 12:42:30|94.91|92.91|94.7|92.7|95.01|93.01|94.7|92.7|0
1643632960000|2022-01-31 12:42:40|94.8|92.8|94.2|92.2|94.8|92.8|94.2|92.2|0
1643632970000|2022-01-31 12:42:50|93.8|91.8|93.85|91.85|93.85|91.85|93.74|91.74|0
1643632980000|2022-01-31 12:43:00|93.9|91.9|94|92|94|92|93.9|91.9|0
1643632990000|2022-01-31 12:43:10|94.1|92.1|94.5|92.5|94.5|92.5|94.1|92.1|0
1643633000000|2022-01-31 12:43:20|94.3|92.3|94.35|92.35|94.5|92.5|94.3|92.3|0
1643633010000|2022-01-31 12:43:30|94.5|92.5|94.4|92.4|94.5|92.5|94.4|92.4|0
1643633020000|2022-01-31 12:43:40|94.5|92.5|94.5|92.5|94.5|92.5|94.5|92.5|0
1643633030000|2022-01-31 12:43:50|94.7|92.7|94.6|92.6|94.7|92.7|94.6|92.6|0
1643633040000|2022-01-31 12:44:00|94.8|92.8|94.95|92.95|94.95|92.95|94.8|92.8|0
1643633050000|2022-01-31 12:44:10|95.01|93.01|95.01|93.01|95.01|93.01|94.9|92.9|0
1643633060000|2022-01-31 12:44:20|95|93|94.9|92.9|95|93|94.9|92.9|0
1643633070000|2022-01-31 12:44:30|95|93|95.11|93.11|95.11|93.11|94.8|92.8|0
1643633080000|2022-01-31 12:44:40|95.21|93.21|95.11|93.11|95.21|93.21|95.11|93.11|0
1643633090000|2022-01-31 12:44:50|95.26|93.26|95.21|93.21|95.26|93.26|95.21|93.21|0
1643633100000|2022-01-31 12:45:00|95.26|93.26|94.9|92.9|95.26|93.26|94.9|92.9|0
1643633110000|2022-01-31 12:45:10|95|93|95.26|93.26|95.31|93.31|95|93|0
1643633120000|2022-01-31 12:45:20|95.21|93.21|95.26|93.26|95.26|93.26|95.21|93.21|0
1643633130000|2022-01-31 12:45:30|95.31|93.31|95.41|93.41|95.41|93.41|95.31|93.31|0
1643633140000|2022-01-31 12:45:40|95.36|93.36|95.51|93.51|95.51|93.51|95.31|93.31|0
1643633150000|2022-01-31 12:45:50|95.41|93.41|95.71|93.71|95.71|93.71|95.41|93.41|0
1643633160000|2022-01-31 12:46:00|95.92|93.92|95.71|93.71|95.92|93.92|95.71|93.71|0
1643633170000|2022-01-31 12:46:10|95.61|93.61|96.02|94.02|96.02|94.02|95.61|93.61|0
1643633180000|2022-01-31 12:46:20|95.92|93.92|95.92|93.92|95.92|93.92|95.92|93.92|0
1643633190000|2022-01-31 12:46:30|96.22|94.22|96.53|94.53|96.53|94.53|96.22|94.22|0
1643633200000|2022-01-31 12:46:40|96.32|94.32|96.32|94.32|96.43|94.43|96.32|94.32|0
1643633210000|2022-01-31 12:46:50|96.43|94.43|96.37|94.37|96.48|94.48|96.37|94.37|0
1643633220000|2022-01-31 12:47:00|96.32|94.32|96.73|94.73|96.73|94.73|96.32|94.32|0
1643633230000|2022-01-31 12:47:10|96.84|94.84|96.84|94.84|96.94|94.94|96.73|94.73|0
1643633240000|2022-01-31 12:47:20|96.78|94.78|96.68|94.68|96.94|94.94|96.68|94.68|0
1643633250000|2022-01-31 12:47:30|96.63|94.63|96.63|94.63|96.63|94.63|96.63|94.63|0
1643633260000|2022-01-31 12:47:40|96.73|94.73|96.99|94.99|97.04|95.04|96.73|94.73|0
1643633270000|2022-01-31 12:47:50|96.94|94.94|96.88|94.88|96.94|94.94|96.73|94.73|0
1643633280000|2022-01-31 12:48:00|96.83|94.83|96.94|94.94|97.04|95.04|96.83|94.83|0
1643633290000|2022-01-31 12:48:10|96.73|94.73|96.94|94.94|96.94|94.94|96.63|94.63|0
1643633300000|2022-01-31 12:48:20|96.83|94.83|96.78|94.78|96.83|94.83|96.78|94.78|0
1643633310000|2022-01-31 12:48:30|96.83|94.83|96.94|94.94|96.94|94.94|96.83|94.83|0
1643633320000|2022-01-31 12:48:40|97.04|95.04|97.04|95.04|97.04|95.04|96.99|94.99|0
1643633330000|2022-01-31 12:48:50|97.14|95.14|97.04|95.04|97.14|95.14|96.94|94.94|0
1643633340000|2022-01-31 12:49:00|96.99|94.99|96.94|94.94|96.99|94.99|96.94|94.94|0
1643633350000|2022-01-31 12:49:10|96.83|94.83|96.73|94.73|96.83|94.83|96.73|94.73|0
1643633360000|2022-01-31 12:49:20|96.83|94.83|96.73|94.73|96.83|94.83|96.73|94.73|0
1643633370000|2022-01-31 12:49:30|96.63|94.63|96.83|94.83|96.94|94.94|96.63|94.63|0
1643633380000|2022-01-31 12:49:40|96.73|94.73|96.83|94.83|96.83|94.83|96.73|94.73|0
1643633390000|2022-01-31 12:49:50|96.78|94.78|96.53|94.53|96.83|94.83|96.53|94.53|0
1643633400000|2022-01-31 12:50:00|96.22|94.22|96.42|94.42|96.42|94.42|96.22|94.22|0
1643633410000|2022-01-31 12:50:10|96.37|94.37|96.42|94.42|96.42|94.42|96.37|94.37|0
1643633420000|2022-01-31 12:50:20|96.53|94.53|96.32|94.32|96.63|94.63|96.32|94.32|0
1643633430000|2022-01-31 12:50:30|96.12|94.12|95.81|93.81|96.12|94.12|95.71|93.71|0
1643633440000|2022-01-31 12:50:40|95.66|93.66|95.76|93.76|95.76|93.76|95.61|93.61|0
1643633450000|2022-01-31 12:50:50|95.81|93.81|96.01|94.01|96.01|94.01|95.76|93.76|0
1643633460000|2022-01-31 12:51:00|96.06|94.06|96.42|94.42|96.42|94.42|95.91|93.91|0
1643633470000|2022-01-31 12:51:10|96.16|94.16|96.27|94.27|96.27|94.27|96.16|94.16|0
1643633480000|2022-01-31 12:51:20|96.22|94.22|96.22|94.22|96.22|94.22|96.01|94.01|0
1643633490000|2022-01-31 12:51:30|96.16|94.16|96.12|94.12|96.32|94.32|96.12|94.12|0
1643633500000|2022-01-31 12:51:40|96.22|94.22|96.22|94.22|96.52|94.52|96.22|94.22|0
1643633510000|2022-01-31 12:51:50|96.37|94.37|96.32|94.32|96.42|94.42|96.22|94.22|0
1643633520000|2022-01-31 12:52:00|96.22|94.22|96.63|94.63|96.63|94.63|96.22|94.22|0
1643633530000|2022-01-31 12:52:10|96.57|94.57|96.83|94.83|96.83|94.83|96.57|94.57|0
1643633540000|2022-01-31 12:52:20|97.04|95.04|96.93|94.93|97.04|95.04|96.93|94.93|0
1643633550000|2022-01-31 12:52:30|97.04|95.04|97.24|95.24|97.24|95.24|96.93|94.93|0
1643633560000|2022-01-31 12:52:40|97.14|95.14|96.83|94.83|97.14|95.14|96.83|94.83|0
1643633570000|2022-01-31 12:52:50|96.52|94.52|96.83|94.83|96.83|94.83|96.52|94.52|0
1643633580000|2022-01-31 12:53:00|96.62|94.62|96.32|94.32|96.62|94.62|96.32|94.32|0
1643633590000|2022-01-31 12:53:10|96.42|94.42|96.42|94.42|96.42|94.42|96.32|94.32|0
1643633600000|2022-01-31 12:53:20|96.22|94.22|96.01|94.01|96.22|94.22|96.01|94.01|0
1643633610000|2022-01-31 12:53:30|95.91|93.91|95.75|93.75|95.91|93.91|95.75|93.75|0
1643633620000|2022-01-31 12:53:40|95.6|93.6|95.6|93.6|95.6|93.6|95.6|93.6|0
1643633630000|2022-01-31 12:53:50|95.81|93.81|95.91|93.91|95.91|93.91|95.81|93.81|0
1643633640000|2022-01-31 12:54:00|96.01|94.01|96.21|94.21|96.21|94.21|96.01|94.01|0
1643633650000|2022-01-31 12:54:10|96.11|94.11|96.21|94.21|96.21|94.21|96.11|94.11|0
1643633660000|2022-01-31 12:54:20|96.06|94.06|96.32|94.32|96.32|94.32|96.06|94.06|0
1643633670000|2022-01-31 12:54:30|96.26|94.26|96.11|94.11|96.26|94.26|96.11|94.11|0
1643633680000|2022-01-31 12:54:40|96.26|94.26|96.26|94.26|96.26|94.26|96.11|94.11|0
1643633690000|2022-01-31 12:54:50|96.32|94.32|96.11|94.11|96.32|94.32|96.11|94.11|0
1643633700000|2022-01-31 12:55:00|96.21|94.21|96.37|94.37|96.37|94.37|96.21|94.21|0
1643633710000|2022-01-31 12:55:10|96.42|94.42|96.62|94.62|96.67|94.67|96.42|94.42|0
1643633720000|2022-01-31 12:55:20|96.72|94.72|96.98|94.98|97.03|95.03|96.72|94.72|0
1643633730000|2022-01-31 12:55:30|96.93|94.93|96.93|94.93|97.03|95.03|96.93|94.93|0
1643633740000|2022-01-31 12:55:40|96.77|94.77|96.98|94.98|97.03|95.03|96.77|94.77|0
1643633750000|2022-01-31 12:55:50|97.13|95.13|97.13|95.13|97.34|95.34|97.13|95.13|0
1643633760000|2022-01-31 12:56:00|96.93|94.93|96.72|94.72|96.93|94.93|96.72|94.72|0
1643633770000|2022-01-31 12:56:10|96.52|94.52|96.72|94.72|96.72|94.72|96.52|94.52|0
1643633780000|2022-01-31 12:56:20|96.93|94.93|96.72|94.72|96.93|94.93|96.72|94.72|0
1643633790000|2022-01-31 12:56:30|96.93|94.93|96.83|94.83|96.93|94.93|96.83|94.83|0
1643633800000|2022-01-31 12:56:40|96.62|94.62|96.83|94.83|96.83|94.83|96.62|94.62|0
1643633810000|2022-01-31 12:56:50|96.72|94.72|96.57|94.57|96.72|94.72|96.57|94.57|0
1643633820000|2022-01-31 12:57:00|96.62|94.62|96.83|94.83|96.83|94.83|96.52|94.52|0
1643633830000|2022-01-31 12:57:10|96.72|94.72|96.31|94.31|96.72|94.72|96.31|94.31|0
1643633840000|2022-01-31 12:57:20|96.21|94.21|96.11|94.11|96.21|94.21|96.11|94.11|0
1643633850000|2022-01-31 12:57:30|95.91|93.91|96.01|94.01|96.01|94.01|95.8|93.8|0
1643633860000|2022-01-31 12:57:40|96.11|94.11|96.11|94.11|96.11|94.11|96.01|94.01|0
1643633870000|2022-01-31 12:57:50|96.01|94.01|96.01|94.01|96.01|94.01|96.01|94.01|0
1643633880000|2022-01-31 12:58:00|95.91|93.91|96.11|94.11|96.11|94.11|95.91|93.91|0
1643633890000|2022-01-31 12:58:10|96.21|94.21|96.93|94.93|96.93|94.93|96.21|94.21|0
1643633900000|2022-01-31 12:58:20|96.82|94.82|97.03|95.03|97.08|95.08|96.82|94.82|0
1643633910000|2022-01-31 12:58:30|96.93|94.93|96.93|94.93|96.93|94.93|96.93|94.93|0
1643633920000|2022-01-31 12:58:40|96.98|94.98|97.03|95.03|97.03|95.03|96.93|94.93|0
1643633930000|2022-01-31 12:58:50|97.23|95.23|97.13|95.13|97.23|95.23|97.13|95.13|0
1643633940000|2022-01-31 12:59:00|97.23|95.23|97.23|95.23|97.23|95.23|97.23|95.23|0
1643633950000|2022-01-31 12:59:10|97.08|95.08|97.23|95.23|97.23|95.23|97.08|95.08|0
1643633960000|2022-01-31 12:59:20|97.03|95.03|96.93|94.93|97.03|95.03|96.93|94.93|0
1643633970000|2022-01-31 12:59:30|97.03|95.03|97.13|95.13|97.13|95.13|97.03|95.03|0
1643633980000|2022-01-31 12:59:40|97.23|95.23|97.54|95.54|97.54|95.54|97.13|95.13|0
1643633990000|2022-01-31 12:59:50|97.44|95.44|97.64|95.64|97.64|95.64|97.44|95.44|0
1643634000000|2022-01-31 13:00:00|98.06|96.06|98.11|96.11|98.26|96.26|98.06|96.06|0
1643634010000|2022-01-31 13:00:10|98.06|96.06|97.64|95.64|98.06|96.06|97.64|95.64|0
1643634020000|2022-01-31 13:00:20|97.54|95.54|97.85|95.85|98.06|96.06|97.54|95.54|0
1643634030000|2022-01-31 13:00:30|97.75|95.75|98.16|96.16|98.16|96.16|97.75|95.75|0
1643634040000|2022-01-31 13:00:40|98.06|96.06|98.26|96.26|98.26|96.26|98.06|96.06|0
1643634050000|2022-01-31 13:00:50|98.16|96.16|98.16|96.16|98.16|96.16|98.06|96.06|0
1643634060000|2022-01-31 13:01:00|98.26|96.26|97.95|95.95|98.26|96.26|97.95|95.95|0
1643634070000|2022-01-31 13:01:10|98.16|96.16|98.26|96.26|98.26|96.26|98.06|96.06|0
1643634080000|2022-01-31 13:01:20|98.06|96.06|97.95|95.95|98.06|96.06|97.95|95.95|0
1643634090000|2022-01-31 13:01:30|97.75|95.75|97.64|95.64|97.75|95.75|97.64|95.64|0
1643634100000|2022-01-31 13:01:40|97.54|95.54|97.44|95.44|97.54|95.54|97.44|95.44|0
1643634110000|2022-01-31 13:01:50|97.33|95.33|96.72|94.72|97.33|95.33|96.72|94.72|0
1643634120000|2022-01-31 13:02:00|96.92|94.92|96.87|94.87|97.03|95.03|96.87|94.87|0
1643634130000|2022-01-31 13:02:10|96.72|94.72|96.72|94.72|96.92|94.92|96.72|94.72|0
1643634140000|2022-01-31 13:02:20|96.82|94.82|96.72|94.72|97.03|95.03|96.72|94.72|0
1643634150000|2022-01-31 13:02:30|96.51|94.51|96.62|94.62|96.82|94.82|96.51|94.51|0
1643634160000|2022-01-31 13:02:40|96.72|94.72|96.72|94.72|96.82|94.82|96.72|94.72|0
1643634170000|2022-01-31 13:02:50|96.82|94.82|96.72|94.72|96.82|94.82|96.72|94.72|0
1643634180000|2022-01-31 13:03:00|96.61|94.61|96.46|94.46|96.61|94.61|96.41|94.41|0
1643634190000|2022-01-31 13:03:10|96.51|94.51|96.61|94.61|96.82|94.82|96.51|94.51|0
1643634200000|2022-01-31 13:03:20|96.51|94.51|96.51|94.51|96.72|94.72|96.51|94.51|0
1643634210000|2022-01-31 13:03:30|96.41|94.41|96.41|94.41|96.41|94.41|96.31|94.31|0
1643634220000|2022-01-31 13:03:40|96.31|94.31|96.21|94.21|96.31|94.31|96.21|94.21|0
1643634230000|2022-01-31 13:03:50|95.9|93.9|95.9|93.9|95.9|93.9|95.8|93.8|0
1643634240000|2022-01-31 13:04:00|95.8|93.8|96|94|96|94|95.8|93.8|0
1643634250000|2022-01-31 13:04:10|96.2|94.2|96.2|94.2|96.31|94.31|96.15|94.15|0
1643634260000|2022-01-31 13:04:20|95.9|93.9|96.1|94.1|96.1|94.1|95.9|93.9|0
1643634270000|2022-01-31 13:04:30|96|94|96.05|94.05|96.1|94.1|96|94|0
1643634280000|2022-01-31 13:04:40|96.1|94.1|96|94|96.2|94.2|96|94|0
1643634290000|2022-01-31 13:04:50|95.8|93.8|95.59|93.59|95.8|93.8|95.59|93.59|0
1643634300000|2022-01-31 13:05:00|95.49|93.49|95.39|93.39|95.59|93.59|95.39|93.39|0
1643634310000|2022-01-31 13:05:10|95.49|93.49|95.39|93.39|95.49|93.49|95.39|93.39|0
1643634320000|2022-01-31 13:05:20|94.98|92.98|94.68|92.68|94.98|92.98|94.68|92.68|0
1643634330000|2022-01-31 13:05:30|94.78|92.78|94.78|92.78|94.88|92.88|94.58|92.58|0
1643634340000|2022-01-31 13:05:40|94.88|92.88|94.88|92.88|94.88|92.88|94.78|92.78|0
1643634350000|2022-01-31 13:05:50|94.98|92.98|94.93|92.93|94.98|92.98|94.88|92.88|0
1643634360000|2022-01-31 13:06:00|94.78|92.78|94.68|92.68|94.78|92.78|94.58|92.58|0
1643634370000|2022-01-31 13:06:10|94.78|92.78|94.78|92.78|94.88|92.88|94.78|92.78|0
1643634380000|2022-01-31 13:06:20|94.98|92.98|94.58|92.58|94.98|92.98|94.58|92.58|0
1643634390000|2022-01-31 13:06:30|94.48|92.48|94.58|92.58|94.58|92.58|94.38|92.38|0
1643634400000|2022-01-31 13:06:40|94.28|92.28|94.28|92.28|94.38|92.38|94.28|92.28|0
1643634410000|2022-01-31 13:06:50|94.18|92.18|94.07|92.07|94.18|92.18|94.07|92.07|0
1643634420000|2022-01-31 13:07:00|94.18|92.18|94.58|92.58|94.58|92.58|94.18|92.18|0
1643634430000|2022-01-31 13:07:10|94.48|92.48|94.68|92.68|94.68|92.68|94.48|92.48|0
1643634440000|2022-01-31 13:07:20|94.07|92.07|93.97|91.97|94.07|92.07|93.97|91.97|0
1643634450000|2022-01-31 13:07:30|93.77|91.77|94.17|92.17|94.17|92.17|93.77|91.77|0
1643634460000|2022-01-31 13:07:40|93.97|91.97|94.07|92.07|94.07|92.07|93.87|91.87|0
1643634470000|2022-01-31 13:07:50|94.17|92.17|94.28|92.28|94.28|92.28|94.17|92.17|0
1643634480000|2022-01-31 13:08:00|94.17|92.17|94.27|92.27|94.38|92.38|94.17|92.17|0
1643634490000|2022-01-31 13:08:10|94.48|92.48|94.63|92.63|94.63|92.63|94.48|92.48|0
1643634500000|2022-01-31 13:08:20|94.83|92.83|95.08|93.08|95.08|93.08|94.83|92.83|0
1643634510000|2022-01-31 13:08:30|94.98|92.98|94.78|92.78|94.98|92.98|94.78|92.78|0
1643634520000|2022-01-31 13:08:40|94.58|92.58|94.68|92.68|94.68|92.68|94.52|92.52|0
1643634530000|2022-01-31 13:08:50|94.98|92.98|94.78|92.78|95.03|93.03|94.78|92.78|0
1643634540000|2022-01-31 13:09:00|94.73|92.73|94.62|92.62|94.78|92.78|94.62|92.62|0
1643634550000|2022-01-31 13:09:10|94.68|92.68|94.78|92.78|94.78|92.78|94.68|92.68|0
1643634560000|2022-01-31 13:09:20|94.68|92.68|94.88|92.88|94.88|92.88|94.68|92.68|0
1643634570000|2022-01-31 13:09:30|95.18|93.18|95.18|93.18|95.28|93.28|95.18|93.18|0
1643634580000|2022-01-31 13:09:40|95.08|93.08|95.18|93.18|95.18|93.18|95.08|93.08|0
1643634590000|2022-01-31 13:09:50|95.08|93.08|94.78|92.78|95.08|93.08|94.78|92.78|0
1643634600000|2022-01-31 13:10:00|95.08|93.08|95.43|93.43|95.43|93.43|95.08|93.08|0
1643634610000|2022-01-31 13:10:10|95.28|93.28|95.38|93.38|95.38|93.38|95.28|93.28|0
1643634620000|2022-01-31 13:10:20|95.18|93.18|95.38|93.38|95.38|93.38|95.18|93.18|0
1643634630000|2022-01-31 13:10:30|95.79|93.79|95.89|93.89|95.89|93.89|95.69|93.69|0
1643634640000|2022-01-31 13:10:40|95.84|93.84|95.79|93.79|95.89|93.89|95.79|93.79|0
1643634650000|2022-01-31 13:10:50|95.69|93.69|95.99|93.99|95.99|93.99|95.69|93.69|0
1643634660000|2022-01-31 13:11:00|95.89|93.89|95.79|93.79|95.99|93.99|95.79|93.79|0
1643634670000|2022-01-31 13:11:10|95.59|93.59|95.59|93.59|95.69|93.69|95.49|93.49|0
1643634680000|2022-01-31 13:11:20|95.89|93.89|95.59|93.59|95.89|93.89|95.59|93.59|0
1643634690000|2022-01-31 13:11:30|95.69|93.69|95.69|93.69|95.74|93.74|95.59|93.59|0
1643634700000|2022-01-31 13:11:40|95.99|93.99|95.99|93.99|95.99|93.99|95.79|93.79|0
1643634710000|2022-01-31 13:11:50|96.04|94.04|96.2|94.2|96.2|94.2|96.04|94.04|0
1643634720000|2022-01-31 13:12:00|96.3|94.3|96.1|94.1|96.3|94.3|96.1|94.1|0
1643634730000|2022-01-31 13:12:10|95.89|93.89|95.74|93.74|95.99|93.99|95.74|93.74|0
1643634740000|2022-01-31 13:12:20|95.59|93.59|95.89|93.89|95.99|93.99|95.59|93.59|0
1643634750000|2022-01-31 13:12:30|95.79|93.79|95.79|93.79|95.79|93.79|95.69|93.69|0
1643634760000|2022-01-31 13:12:40|95.69|93.69|95.89|93.89|95.89|93.89|95.69|93.69|0
1643634770000|2022-01-31 13:12:50|95.79|93.79|95.79|93.79|95.79|93.79|95.69|93.69|0
1643634780000|2022-01-31 13:13:00|95.69|93.69|96.6|94.6|96.6|94.6|95.69|93.69|0
1643634790000|2022-01-31 13:13:10|96.71|94.71|96.91|94.91|97.01|95.01|96.71|94.71|0
1643634800000|2022-01-31 13:13:20|97.01|95.01|96.81|94.81|97.01|95.01|96.81|94.81|0
1643634810000|2022-01-31 13:13:30|96.71|94.71|96.81|94.81|96.81|94.81|96.71|94.71|0
1643634830000|2022-01-31 13:13:50|96.76|94.76|96.81|94.81|96.81|94.81|96.71|94.71|0
1643634840000|2022-01-31 13:14:00|96.6|94.6|96.81|94.81|96.81|94.81|96.6|94.6|0
1643634850000|2022-01-31 13:14:10|96.91|94.91|96.71|94.71|96.91|94.91|96.71|94.71|0
1643634860000|2022-01-31 13:14:20|96.6|94.6|96.91|94.91|96.91|94.91|96.6|94.6|0
1643634870000|2022-01-31 13:14:30|96.81|94.81|96.71|94.71|96.81|94.81|96.71|94.71|0
1643634880000|2022-01-31 13:14:40|96.81|94.81|96.71|94.71|96.81|94.81|96.71|94.71|0
1643634890000|2022-01-31 13:14:50|96.81|94.81|96.91|94.91|96.91|94.91|96.81|94.81|0
1643634900000|2022-01-31 13:15:00|97.01|95.01|96.81|94.81|97.01|95.01|96.81|94.81|0
1643634910000|2022-01-31 13:15:10|96.71|94.71|96.75|94.75|96.81|94.81|96.71|94.71|0
1643634920000|2022-01-31 13:15:20|96.91|94.91|97.53|95.53|97.53|95.53|96.91|94.91|0
1643634930000|2022-01-31 13:15:30|97.32|95.32|97.22|95.22|97.32|95.32|97.22|95.22|0
1643634940000|2022-01-31 13:15:40|97.11|95.11|97.01|95.01|97.11|95.11|97.01|95.01|0
1643634950000|2022-01-31 13:15:50|96.5|94.5|96.34|94.34|96.7|94.7|96.34|94.34|0
1643634960000|2022-01-31 13:16:00|96.4|94.4|96.09|94.09|96.4|94.4|96.09|94.09|0
1643634970000|2022-01-31 13:16:10|96.14|94.14|96.09|94.09|96.14|94.14|96.09|94.09|0
1643634980000|2022-01-31 13:16:20|95.89|93.89|96.09|94.09|96.19|94.19|95.89|93.89|0
1643634990000|2022-01-31 13:16:30|95.89|93.89|95.99|93.99|96.09|94.09|95.89|93.89|0
1643635000000|2022-01-31 13:16:40|95.89|93.89|95.89|93.89|95.94|93.94|95.89|93.89|0
1643635010000|2022-01-31 13:16:50|95.99|93.99|95.89|93.89|95.99|93.99|95.78|93.78|0
1643635020000|2022-01-31 13:17:00|96.09|94.09|96.29|94.29|96.4|94.4|96.09|94.09|0
1643635030000|2022-01-31 13:17:10|96.09|94.09|95.99|93.99|96.09|94.09|95.99|93.99|0
1643635040000|2022-01-31 13:17:20|95.89|93.89|95.89|93.89|95.89|93.89|95.78|93.78|0
1643635050000|2022-01-31 13:17:30|95.78|93.78|95.58|93.58|95.78|93.78|95.58|93.58|0
1643635060000|2022-01-31 13:17:40|95.48|93.48|95.68|93.68|95.68|93.68|95.48|93.48|0
1643635070000|2022-01-31 13:17:50|95.38|93.38|95.58|93.58|95.68|93.68|95.38|93.38|0
1643635080000|2022-01-31 13:18:00|95.78|93.78|95.38|93.38|95.78|93.78|95.38|93.38|0
1643635090000|2022-01-31 13:18:10|95.48|93.48|95.53|93.53|95.53|93.53|95.48|93.48|0
1643635100000|2022-01-31 13:18:20|95.48|93.48|96.29|94.29|96.29|94.29|95.48|93.48|0
1643635110000|2022-01-31 13:18:30|96.4|94.4|95.88|93.88|96.4|94.4|95.88|93.88|0
1643635120000|2022-01-31 13:18:40|95.99|93.99|95.68|93.68|95.99|93.99|95.68|93.68|0
1643635130000|2022-01-31 13:18:50|95.88|93.88|96.04|94.04|96.04|94.04|95.88|93.88|0
1643635140000|2022-01-31 13:19:00|95.99|93.99|96.19|94.19|96.24|94.24|95.99|93.99|0
1643635150000|2022-01-31 13:19:10|96.04|94.04|95.73|93.73|96.09|94.09|95.68|93.68|0
1643635160000|2022-01-31 13:19:20|95.78|93.78|95.48|93.48|95.78|93.78|95.48|93.48|0
1643635170000|2022-01-31 13:19:30|95.58|93.58|95.58|93.58|95.58|93.58|95.58|93.58|0
1643635180000|2022-01-31 13:19:40|95.48|93.48|95.58|93.58|95.58|93.58|95.38|93.38|0
1643635190000|2022-01-31 13:19:50|95.48|93.48|95.32|93.32|95.48|93.48|95.32|93.32|0
1643635200000|2022-01-31 13:20:00|95.27|93.27|95.38|93.38|95.38|93.38|95.27|93.27|0
1643635210000|2022-01-31 13:20:10|95.17|93.17|95.17|93.17|95.27|93.27|95.07|93.07|0
1643635220000|2022-01-31 13:20:20|95.27|93.27|95.37|93.37|95.37|93.37|95.27|93.27|0
1643635230000|2022-01-31 13:20:30|95.48|93.48|95.17|93.17|95.48|93.48|95.17|93.17|0
1643635240000|2022-01-31 13:20:40|95.27|93.27|95.27|93.27|95.37|93.37|95.27|93.27|0
1643635250000|2022-01-31 13:20:50|95.17|93.17|95.32|93.32|95.32|93.32|95.17|93.17|0
1643635260000|2022-01-31 13:21:00|95.37|93.37|95.42|93.42|95.42|93.42|95.27|93.27|0
1643635270000|2022-01-31 13:21:10|95.37|93.37|95.37|93.37|95.37|93.37|95.17|93.17|0
1643635280000|2022-01-31 13:21:20|95.68|93.68|95.98|93.98|96.19|94.19|95.68|93.68|0
1643635290000|2022-01-31 13:21:30|96.19|94.19|96.19|94.19|96.19|94.19|96.09|94.09|0
1643635300000|2022-01-31 13:21:40|95.98|93.98|96.09|94.09|96.09|94.09|95.98|93.98|0
1643635310000|2022-01-31 13:21:50|95.98|93.98|96.09|94.09|96.09|94.09|95.98|93.98|0
1643635320000|2022-01-31 13:22:00|96.29|94.29|96.19|94.19|96.39|94.39|96.19|94.19|0
1643635330000|2022-01-31 13:22:10|95.78|93.78|95.58|93.58|95.78|93.78|95.58|93.58|0
1643635340000|2022-01-31 13:22:20|95.47|93.47|95.47|93.47|95.58|93.58|95.47|93.47|0
1643635350000|2022-01-31 13:22:30|95.58|93.58|95.68|93.68|95.78|93.78|95.58|93.58|0
1643635360000|2022-01-31 13:22:40|95.58|93.58|95.52|93.52|95.58|93.58|95.47|93.47|0
1643635370000|2022-01-31 13:22:50|95.58|93.58|95.58|93.58|95.78|93.78|95.58|93.58|0
1643635380000|2022-01-31 13:23:00|95.68|93.68|95.68|93.68|95.68|93.68|95.52|93.52|0
1643635390000|2022-01-31 13:23:10|95.73|93.73|95.37|93.37|95.73|93.73|95.37|93.37|0
1643635400000|2022-01-31 13:23:20|95.68|93.68|95.68|93.68|95.68|93.68|95.68|93.68|0
1643635410000|2022-01-31 13:23:30|95.52|93.52|95.37|93.37|95.62|93.62|95.37|93.37|0
1643635420000|2022-01-31 13:23:40|95.47|93.47|95.57|93.57|95.57|93.57|95.47|93.47|0
1643635430000|2022-01-31 13:23:50|95.68|93.68|95.27|93.27|95.68|93.68|95.27|93.27|0
1643635440000|2022-01-31 13:24:00|95.47|93.47|95.47|93.47|95.78|93.78|95.47|93.47|0
1643635450000|2022-01-31 13:24:10|95.32|93.32|95.27|93.27|95.32|93.32|95.27|93.27|0
1643635460000|2022-01-31 13:24:20|95.37|93.37|95.27|93.27|95.37|93.37|95.27|93.27|0
1643635470000|2022-01-31 13:24:30|95.47|93.47|95.68|93.68|95.78|93.78|95.47|93.47|0
1643635480000|2022-01-31 13:24:40|95.57|93.57|95.47|93.47|95.57|93.57|95.47|93.47|0
1643635490000|2022-01-31 13:24:50|95.57|93.57|95.57|93.57|95.68|93.68|95.57|93.57|0
1643635500000|2022-01-31 13:25:00|95.67|93.67|95.27|93.27|95.67|93.67|95.17|93.17|0
1643635510000|2022-01-31 13:25:10|95.47|93.47|95.47|93.47|95.57|93.57|95.37|93.37|0
1643635520000|2022-01-31 13:25:20|95.27|93.27|95.47|93.47|95.47|93.47|95.27|93.27|0
1643635530000|2022-01-31 13:25:30|95.37|93.37|95.67|93.67|95.67|93.67|95.37|93.37|0
1643635540000|2022-01-31 13:25:40|95.42|93.42|95.62|93.62|95.62|93.62|95.37|93.37|0
1643635550000|2022-01-31 13:25:50|95.57|93.57|95.67|93.67|95.67|93.67|95.57|93.57|0
1643635560000|2022-01-31 13:26:00|95.47|93.47|95.47|93.47|95.52|93.52|95.47|93.47|0
1643635570000|2022-01-31 13:26:10|95.57|93.57|95.78|93.78|95.88|93.88|95.57|93.57|0
1643635580000|2022-01-31 13:26:20|95.67|93.67|95.67|93.67|95.67|93.67|95.42|93.42|0
1643635590000|2022-01-31 13:26:30|95.62|93.62|95.57|93.57|95.62|93.62|95.57|93.57|0
1643635600000|2022-01-31 13:26:40|95.62|93.62|95.72|93.72|95.72|93.72|95.62|93.62|0
1643635610000|2022-01-31 13:26:50|95.62|93.62|95.67|93.67|95.77|93.77|95.62|93.62|0
1643635620000|2022-01-31 13:27:00|95.62|93.62|95.77|93.77|95.77|93.77|95.62|93.62|0
1643635630000|2022-01-31 13:27:10|95.67|93.67|95.62|93.62|95.77|93.77|95.62|93.62|0
1643635640000|2022-01-31 13:27:20|95.37|93.37|95.67|93.67|95.67|93.67|95.06|93.06|0
1643635650000|2022-01-31 13:27:30|95.88|93.88|95.27|93.27|95.88|93.88|95.27|93.27|0
1643635660000|2022-01-31 13:27:40|95.16|93.16|95.21|93.21|95.21|93.21|94.96|92.96|0
1643635670000|2022-01-31 13:27:50|95.27|93.27|94.91|92.91|95.27|93.27|94.91|92.91|0
1643635680000|2022-01-31 13:28:00|95.06|93.06|95.21|93.21|95.27|93.27|95.06|93.06|0
1643635690000|2022-01-31 13:28:10|95.31|93.31|95.42|93.42|95.52|93.52|95.31|93.31|0
1643635700000|2022-01-31 13:28:20|95.37|93.37|95.57|93.57|95.57|93.57|95.37|93.37|0
1643635710000|2022-01-31 13:28:30|95.42|93.42|95.37|93.37|95.52|93.52|95.37|93.37|0
1643635720000|2022-01-31 13:28:40|95.57|93.57|95.72|93.72|95.72|93.72|95.57|93.57|0
1643635730000|2022-01-31 13:28:50|95.62|93.62|95.67|93.67|95.67|93.67|95.57|93.57|0
1643635740000|2022-01-31 13:29:00|95.41|93.41|95.52|93.52|95.52|93.52|95.41|93.41|0
1643635750000|2022-01-31 13:29:10|95.47|93.47|95.26|93.26|95.52|93.52|95.26|93.26|0
1643635760000|2022-01-31 13:29:20|95.21|93.21|95.31|93.31|95.37|93.37|95.16|93.16|0
1643635770000|2022-01-31 13:29:30|95.47|93.47|95.31|93.31|95.47|93.47|95.31|93.31|0
1643635780000|2022-01-31 13:29:40|95.37|93.37|95.52|93.52|95.52|93.52|95.37|93.37|0
1643635790000|2022-01-31 13:29:50|95.62|93.62|95.98|93.98|95.98|93.98|95.62|93.62|0
1643635800000|2022-01-31 13:30:00|96.28|94.28|96.79|94.79|96.79|94.79|96.28|94.28|0
1643635810000|2022-01-31 13:30:10|96.69|94.69|96.79|94.79|96.79|94.79|96.69|94.69|0
1643635820000|2022-01-31 13:30:20|97.1|95.1|97.1|95.1|97.1|95.1|97|95|0
1643635830000|2022-01-31 13:30:30|97.2|95.2|97.2|95.2|97.31|95.31|97.2|95.2|0
1643635840000|2022-01-31 13:30:40|97.05|95.05|96.89|94.89|97.05|95.05|96.89|94.89|0
1643635850000|2022-01-31 13:30:50|97|95|97.15|95.15|97.2|95.2|97|95|0
1643635860000|2022-01-31 13:31:00|97.05|95.05|97.31|95.31|97.31|95.31|97.05|95.05|0
1643635870000|2022-01-31 13:31:10|97.15|95.15|97.1|95.1|97.15|95.15|97.1|95.1|0
1643635880000|2022-01-31 13:31:20|96.59|94.59|96.43|94.43|96.59|94.59|96.43|94.43|0
1643635890000|2022-01-31 13:31:30|96.28|94.28|96.28|94.28|96.28|94.28|96.18|94.18|0
1643635900000|2022-01-31 13:31:40|96.18|94.18|96.08|94.08|96.18|94.18|96.08|94.08|0
1643635910000|2022-01-31 13:31:50|95.97|93.97|95.77|93.77|95.97|93.97|95.67|93.67|0
1643635920000|2022-01-31 13:32:00|96.02|94.02|96.48|94.48|96.48|94.48|96.02|94.02|0
1643635930000|2022-01-31 13:32:10|96.59|94.59|96.59|94.59|96.69|94.69|96.59|94.59|0
1643635940000|2022-01-31 13:32:20|96.69|94.69|97.1|95.1|97.1|95.1|96.69|94.69|0
1643635950000|2022-01-31 13:32:30|97.2|95.2|97.61|95.61|97.61|95.61|97.2|95.2|0
1643635960000|2022-01-31 13:32:40|97.41|95.41|97.82|95.82|97.82|95.82|97.41|95.41|0
1643635970000|2022-01-31 13:32:50|97.72|95.72|97.76|95.76|97.82|95.82|97.72|95.72|0
1643635980000|2022-01-31 13:33:00|97.82|95.82|98.44|96.44|98.44|96.44|97.82|95.82|0
1643635990000|2022-01-31 13:33:10|98.54|96.54|99.01|97.01|99.01|97.01|98.54|96.54|0
1643636000000|2022-01-31 13:33:20|99.06|97.06|99.27|97.27|99.27|97.27|99.06|97.06|0
1643636010000|2022-01-31 13:33:30|99.17|97.17|99.37|97.37|99.37|97.37|99.17|97.17|0
1643636020000|2022-01-31 13:33:40|99.48|97.48|99.48|97.48|99.48|97.48|99.42|97.42|0
1643636030000|2022-01-31 13:33:50|99.58|97.58|99.9|97.9|99.9|97.9|99.58|97.58|0
1643636040000|2022-01-31 13:34:00|99.79|97.79|99.37|97.37|99.79|97.79|99.37|97.37|0
1643636050000|2022-01-31 13:34:10|99.27|97.27|99.37|97.37|99.37|97.37|99.16|97.16|0
1643636060000|2022-01-31 13:34:20|99.42|97.42|99.48|97.48|99.48|97.48|99.16|97.16|0
1643636070000|2022-01-31 13:34:30|99.16|97.16|99.48|97.48|99.48|97.48|99.16|97.16|0
1643636080000|2022-01-31 13:34:40|99.37|97.37|100|98|100|98|99.37|97.37|0
1643636090000|2022-01-31 13:34:50|99.69|97.69|99.69|97.69|99.79|97.79|99.69|97.69|0
1643636100000|2022-01-31 13:35:00|99.58|97.58|99.37|97.37|99.58|97.58|99.32|97.32|0
1643636110000|2022-01-31 13:35:10|99.27|97.27|99.16|97.16|99.27|97.27|99.16|97.16|0
1643636120000|2022-01-31 13:35:20|99.11|97.11|98.96|96.96|99.11|97.11|98.96|96.96|0
1643636130000|2022-01-31 13:35:30|98.85|96.85|98.85|96.85|98.85|96.85|98.85|96.85|0
1643636140000|2022-01-31 13:35:40|98.8|96.8|98.96|96.96|98.96|96.96|98.8|96.8|0
1643636150000|2022-01-31 13:35:50|99.06|97.06|99.06|97.06|99.06|97.06|98.96|96.96|0
1643636160000|2022-01-31 13:36:00|99.27|97.27|99.48|97.48|99.58|97.58|99.27|97.27|0
1643636170000|2022-01-31 13:36:10|98.25|96.25|98.25|96.25|98.25|96.25|97.94|95.94|0
1643636180000|2022-01-31 13:36:20|98.3|96.3|98.3|96.3|98.46|96.46|98.25|96.25|0
1643636190000|2022-01-31 13:36:30|98.46|96.46|98.77|96.77|98.77|96.77|98.46|96.46|0
1643636200000|2022-01-31 13:36:40|98.72|96.72|98.77|96.77|98.77|96.77|98.67|96.67|0
1643636210000|2022-01-31 13:36:50|98.88|96.88|98.88|96.88|98.88|96.88|98.88|96.88|0
1643636220000|2022-01-31 13:37:00|98.82|96.82|98.72|96.72|98.88|96.88|98.72|96.72|0
1643636230000|2022-01-31 13:37:10|98.67|96.67|98.77|96.77|98.77|96.77|98.56|96.56|0
1643636240000|2022-01-31 13:37:20|98.82|96.82|98.72|96.72|98.82|96.82|98.56|96.56|0
1643636250000|2022-01-31 13:37:30|98.82|96.82|98.88|96.88|98.88|96.88|98.82|96.82|0
1643636260000|2022-01-31 13:37:40|98.82|96.82|98.72|96.72|98.82|96.82|98.72|96.72|0
1643636270000|2022-01-31 13:37:50|98.88|96.88|98.88|96.88|98.88|96.88|98.88|96.88|0
1643636280000|2022-01-31 13:38:00|98.93|96.93|99.19|97.19|99.19|97.19|98.93|96.93|0
1643636290000|2022-01-31 13:38:10|99.08|97.08|98.46|96.46|99.08|97.08|98.46|96.46|0
1643636300000|2022-01-31 13:38:20|98.56|96.56|98.35|96.35|98.56|96.56|98.35|96.35|0
1643636310000|2022-01-31 13:38:30|98.56|96.56|98.35|96.35|98.56|96.56|98.35|96.35|0
1643636320000|2022-01-31 13:38:40|98.25|96.25|98.35|96.35|98.35|96.35|98.25|96.25|0
1643636330000|2022-01-31 13:38:50|98.4|96.4|98.25|96.25|98.4|96.4|98.25|96.25|0
1643636340000|2022-01-31 13:39:00|98.35|96.35|98.35|96.35|98.35|96.35|98.35|96.35|0
1643636350000|2022-01-31 13:39:10|98.46|96.46|98.46|96.46|98.51|96.51|98.46|96.46|0
1643636360000|2022-01-31 13:39:20|98.3|96.3|98.3|96.3|98.3|96.3|98.14|96.14|0
1643636370000|2022-01-31 13:39:30|98.25|96.25|97.99|95.99|98.35|96.35|97.99|95.99|0
1643636380000|2022-01-31 13:39:40|98.04|96.04|97.88|95.88|98.04|96.04|97.88|95.88|0
1643636390000|2022-01-31 13:39:50|97.83|95.83|97.94|95.94|97.94|95.94|97.83|95.83|0
1643636400000|2022-01-31 13:40:00|98.04|96.04|98.35|96.35|98.46|96.46|98.04|96.04|0
1643636410000|2022-01-31 13:40:10|98.4|96.4|97.94|95.94|98.4|96.4|97.94|95.94|0
1643636420000|2022-01-31 13:40:20|98.09|96.09|98.25|96.25|98.25|96.25|98.09|96.09|0
1643636430000|2022-01-31 13:40:30|98.46|96.46|98.46|96.46|98.87|96.87|98.46|96.46|0
1643636440000|2022-01-31 13:40:40|98.56|96.56|98.66|96.66|98.66|96.66|98.56|96.56|0
1643636450000|2022-01-31 13:40:50|98.61|96.61|98.35|96.35|98.61|96.61|98.35|96.35|0
1643636460000|2022-01-31 13:41:00|98.46|96.46|98.25|96.25|98.46|96.46|98.25|96.25|0
1643636470000|2022-01-31 13:41:10|98.35|96.35|98.35|96.35|98.45|96.45|98.35|96.35|0
1643636480000|2022-01-31 13:41:20|98.45|96.45|98.25|96.25|98.45|96.45|98.25|96.25|0
1643636490000|2022-01-31 13:41:30|97.93|95.93|98.14|96.14|98.14|96.14|97.93|95.93|0
1643636500000|2022-01-31 13:41:40|97.93|95.93|97.73|95.73|97.93|95.93|97.73|95.73|0
1643636510000|2022-01-31 13:41:50|97.83|95.83|97.62|95.62|97.83|95.83|97.62|95.62|0
1643636520000|2022-01-31 13:42:00|97.67|95.67|97.83|95.83|97.83|95.83|97.67|95.67|0
1643636530000|2022-01-31 13:42:10|97.73|95.73|97.62|95.62|97.83|95.83|97.62|95.62|0
1643636550000|2022-01-31 13:42:30|97.42|95.42|97.41|95.41|97.42|95.42|97.31|95.31|0
1643636560000|2022-01-31 13:42:40|97.31|95.31|97|95|97.31|95.31|97|95|0
1643636570000|2022-01-31 13:42:50|96.9|94.9|96.9|94.9|97.1|95.1|96.9|94.9|0
1643636580000|2022-01-31 13:43:00|97.1|95.1|97.1|95.1|97.1|95.1|97.1|95.1|0
1643636590000|2022-01-31 13:43:10|96.95|94.95|97.21|95.21|97.21|95.21|96.95|94.95|0
1643636600000|2022-01-31 13:43:20|97.31|95.31|97.52|95.52|97.52|95.52|97.31|95.31|0
1643636610000|2022-01-31 13:43:30|97.62|95.62|97.41|95.41|97.72|95.72|97.41|95.41|0
1643636620000|2022-01-31 13:43:40|97.52|95.52|97.41|95.41|97.52|95.52|97.41|95.41|0
1643636630000|2022-01-31 13:43:50|97.36|95.36|97.31|95.31|97.41|95.41|97.31|95.31|0
1643636640000|2022-01-31 13:44:00|97.52|95.52|97.72|95.72|97.72|95.72|97.52|95.52|0
1643636650000|2022-01-31 13:44:10|97.62|95.62|97.62|95.62|97.62|95.62|97.62|95.62|0
1643636660000|2022-01-31 13:44:20|97.72|95.72|97.62|95.62|97.93|95.93|97.62|95.62|0
1643636670000|2022-01-31 13:44:30|97.72|95.72|97.67|95.67|97.93|95.93|97.67|95.67|0
1643636680000|2022-01-31 13:44:40|97.83|95.83|97.83|95.83|97.83|95.83|97.72|95.72|0
1643636690000|2022-01-31 13:44:50|97.72|95.72|97.41|95.41|97.72|95.72|97.41|95.41|0
1643636700000|2022-01-31 13:45:00|97.57|95.57|98.03|96.03|98.03|96.03|97.57|95.57|0
1643636710000|2022-01-31 13:45:10|98.24|96.24|97.93|95.93|98.24|96.24|97.93|95.93|0
1643636720000|2022-01-31 13:45:20|98.03|96.03|97.98|95.98|98.03|96.03|97.83|95.83|0
1643636730000|2022-01-31 13:45:30|97.93|95.93|98.14|96.14|98.14|96.14|97.93|95.93|0
1643636740000|2022-01-31 13:45:40|98.03|96.03|97.62|95.62|98.03|96.03|97.57|95.57|0
1643636750000|2022-01-31 13:45:50|97.67|95.67|97.52|95.52|97.67|95.67|97.46|95.46|0
1643636760000|2022-01-31 13:46:00|97.46|95.46|97.2|95.2|97.46|95.46|97.2|95.2|0
1643636770000|2022-01-31 13:46:10|97.1|95.1|97.46|95.46|97.46|95.46|97.1|95.1|0
1643636780000|2022-01-31 13:46:20|97.31|95.31|97.51|95.51|97.51|95.51|97.31|95.31|0
1643636790000|2022-01-31 13:46:30|97.41|95.41|97.51|95.51|97.51|95.51|97.41|95.41|0
1643636800000|2022-01-31 13:46:40|97.67|95.67|97.62|95.62|97.67|95.67|97.51|95.51|0
1643636810000|2022-01-31 13:46:50|97.56|95.56|97.2|95.2|97.56|95.56|97.2|95.2|0
1643636820000|2022-01-31 13:47:00|97|95|96.89|94.89|97.1|95.1|96.89|94.89|0
1643636830000|2022-01-31 13:47:10|97.05|95.05|96.89|94.89|97.05|95.05|96.89|94.89|0
1643636840000|2022-01-31 13:47:20|97|95|96.89|94.89|97|95|96.89|94.89|0
1643636850000|2022-01-31 13:47:30|97|95|96.58|94.58|97|95|96.58|94.58|0
1643636860000|2022-01-31 13:47:40|96.48|94.48|96.28|94.28|96.48|94.48|96.28|94.28|0
1643636870000|2022-01-31 13:47:50|96.17|94.17|95.87|93.87|96.17|94.17|95.87|93.87|0
1643636880000|2022-01-31 13:48:00|96.12|94.12|96.12|94.12|96.28|94.28|96.12|94.12|0
1643636890000|2022-01-31 13:48:10|96.74|94.74|96.69|94.69|96.74|94.74|96.43|94.43|0
1643636900000|2022-01-31 13:48:20|96.79|94.79|96.69|94.69|96.79|94.79|96.69|94.69|0
1643636910000|2022-01-31 13:48:30|96.74|94.74|96.48|94.48|96.79|94.79|96.48|94.48|0
1643636920000|2022-01-31 13:48:40|96.58|94.58|96.69|94.69|96.69|94.69|96.58|94.58|0
1643636930000|2022-01-31 13:48:50|96.74|94.74|96.79|94.79|96.79|94.79|96.74|94.74|0
1643636940000|2022-01-31 13:49:00|96.48|94.48|96.79|94.79|96.79|94.79|96.48|94.48|0
1643636950000|2022-01-31 13:49:10|96.74|94.74|96.89|94.89|96.89|94.89|96.74|94.74|0
1643636960000|2022-01-31 13:49:20|96.79|94.79|96.89|94.89|96.89|94.89|96.79|94.79|0
1643636970000|2022-01-31 13:49:30|96.79|94.79|96.79|94.79|96.79|94.79|96.79|94.79|0
1643636980000|2022-01-31 13:49:40|96.69|94.69|96.79|94.79|96.79|94.79|96.69|94.69|0
1643636990000|2022-01-31 13:49:50|96.89|94.89|97.41|95.41|97.41|95.41|96.89|94.89|0
1643637000000|2022-01-31 13:50:00|97.51|95.51|97.61|95.61|97.61|95.61|97.51|95.51|0
1643637010000|2022-01-31 13:50:10|97.82|95.82|97.72|95.72|97.82|95.82|97.61|95.61|0
1643637020000|2022-01-31 13:50:20|97.61|95.61|97.51|95.51|97.61|95.61|97.51|95.51|0
1643637030000|2022-01-31 13:50:30|97.72|95.72|98.13|96.13|98.13|96.13|97.72|95.72|0
1643637040000|2022-01-31 13:50:40|98.03|96.03|97.82|95.82|98.03|96.03|97.82|95.82|0
1643637050000|2022-01-31 13:50:50|97.51|95.51|97.93|95.93|97.93|95.93|97.51|95.51|0
1643637060000|2022-01-31 13:51:00|98.03|96.03|98.13|96.13|98.13|96.13|97.92|95.92|0
1643637070000|2022-01-31 13:51:10|98.03|96.03|97.92|95.92|98.03|96.03|97.92|95.92|0
1643637080000|2022-01-31 13:51:20|97.72|95.72|97.72|95.72|97.72|95.72|97.61|95.61|0
1643637090000|2022-01-31 13:51:30|97.66|95.66|97.92|95.92|97.92|95.92|97.66|95.66|0
1643637100000|2022-01-31 13:51:40|98.03|96.03|97.92|95.92|98.03|96.03|97.92|95.92|0
1643637110000|2022-01-31 13:51:50|98.24|96.24|98.13|96.13|98.24|96.24|98.13|96.13|0
1643637120000|2022-01-31 13:52:00|98.24|96.24|98.13|96.13|98.24|96.24|98.03|96.03|0
1643637130000|2022-01-31 13:52:10|98.34|96.34|98.34|96.34|98.34|96.34|98.34|96.34|0
1643637140000|2022-01-31 13:52:20|98.24|96.24|98.24|96.24|98.34|96.34|98.13|96.13|0
1643637150000|2022-01-31 13:52:30|98.34|96.34|98.24|96.24|98.34|96.34|98.24|96.24|0
1643637160000|2022-01-31 13:52:40|98.13|96.13|98.34|96.34|98.55|96.55|98.13|96.13|0
1643637170000|2022-01-31 13:52:50|98.44|96.44|98.13|96.13|98.44|96.44|98.13|96.13|0
1643637180000|2022-01-31 13:53:00|97.92|95.92|98.34|96.34|98.34|96.34|97.92|95.92|0
1643637190000|2022-01-31 13:53:10|98.44|96.44|98.55|96.55|98.55|96.55|98.44|96.44|0
1643637200000|2022-01-31 13:53:20|98.44|96.44|98.55|96.55|98.55|96.55|98.44|96.44|0
1643637210000|2022-01-31 13:53:30|98.65|96.65|98.55|96.55|98.65|96.65|98.44|96.44|0
1643637220000|2022-01-31 13:53:40|98.23|96.23|98.39|96.39|98.39|96.39|98.23|96.23|0
1643637230000|2022-01-31 13:53:50|98.34|96.34|98.13|96.13|98.34|96.34|98.13|96.13|0
1643637240000|2022-01-31 13:54:00|97.92|95.92|98.03|96.03|98.03|96.03|97.92|95.92|0
1643637250000|2022-01-31 13:54:10|97.92|95.92|97.82|95.82|97.92|95.92|97.82|95.82|0
1643637260000|2022-01-31 13:54:20|97.71|95.71|97.61|95.61|97.71|95.71|97.61|95.61|0
1643637270000|2022-01-31 13:54:30|97.71|95.71|97.51|95.51|97.71|95.71|97.51|95.51|0
1643637280000|2022-01-31 13:54:40|97.4|95.4|97.3|95.3|97.4|95.4|97.3|95.3|0
1643637290000|2022-01-31 13:54:50|97.35|95.35|97.45|95.45|97.51|95.51|97.35|95.35|0
1643637300000|2022-01-31 13:55:00|97.61|95.61|97.51|95.51|97.61|95.61|97.51|95.51|0
1643637310000|2022-01-31 13:55:10|97.4|95.4|97.3|95.3|97.4|95.4|97.3|95.3|0
1643637320000|2022-01-31 13:55:20|97.35|95.35|97.4|95.4|97.4|95.4|97.35|95.35|0
1643637330000|2022-01-31 13:55:30|97.3|95.3|97.3|95.3|97.4|95.4|97.3|95.3|0
1643637340000|2022-01-31 13:55:40|97.09|95.09|97.2|95.2|97.2|95.2|97.09|95.09|0
1643637350000|2022-01-31 13:55:50|97.19|95.19|97.3|95.3|97.3|95.3|97.19|95.19|0
1643637360000|2022-01-31 13:56:00|97.51|95.51|98.02|96.02|98.02|96.02|97.51|95.51|0
1643637370000|2022-01-31 13:56:10|98.23|96.23|98.34|96.34|98.34|96.34|98.23|96.23|0
1643637380000|2022-01-31 13:56:20|98.49|96.49|98.75|96.75|98.86|96.86|98.49|96.49|0
1643637390000|2022-01-31 13:56:30|98.13|96.13|98.13|96.13|98.23|96.23|98.13|96.13|0
1643637400000|2022-01-31 13:56:40|98.23|96.23|98.34|96.34|98.34|96.34|98.23|96.23|0
1643637410000|2022-01-31 13:56:50|98.23|96.23|98.44|96.44|98.44|96.44|98.23|96.23|0
1643637420000|2022-01-31 13:57:00|98.13|96.13|98.23|96.23|98.23|96.23|98.13|96.13|0
1643637430000|2022-01-31 13:57:10|98.13|96.13|97.92|95.92|98.13|96.13|97.92|95.92|0
1643637440000|2022-01-31 13:57:20|97.81|95.81|97.71|95.71|97.81|95.81|97.71|95.71|0
1643637450000|2022-01-31 13:57:30|97.81|95.81|98.13|96.13|98.13|96.13|97.81|95.81|0
1643637460000|2022-01-31 13:57:40|98.23|96.23|98.13|96.13|98.23|96.23|98.13|96.13|0
1643637470000|2022-01-31 13:57:50|98.07|96.07|98.02|96.02|98.07|96.07|98.02|96.02|0
1643637480000|2022-01-31 13:58:00|98.13|96.13|98.23|96.23|98.33|96.33|98.13|96.13|0
1643637490000|2022-01-31 13:58:10|98.44|96.44|98.23|96.23|98.44|96.44|98.23|96.23|0
1643637500000|2022-01-31 13:58:20|98.13|96.13|97.41|95.41|98.13|96.13|97.41|95.41|0
1643637510000|2022-01-31 13:58:30|97.31|95.31|97.31|95.31|97.31|95.31|97.31|95.31|0
1643637520000|2022-01-31 13:58:40|97.2|95.2|97.31|95.31|97.31|95.31|97.2|95.2|0
1643637530000|2022-01-31 13:58:50|97.41|95.41|97.2|95.2|97.41|95.41|97.2|95.2|0
1643637540000|2022-01-31 13:59:00|97.1|95.1|97.2|95.2|97.2|95.2|97.1|95.1|0
1643637550000|2022-01-31 13:59:10|97.1|95.1|97.1|95.1|97.1|95.1|96.94|94.94|0
1643637560000|2022-01-31 13:59:20|96.99|94.99|96.89|94.89|96.99|94.99|96.89|94.89|0
1643637570000|2022-01-31 13:59:30|96.79|94.79|97.1|95.1|97.1|95.1|96.79|94.79|0
1643637580000|2022-01-31 13:59:40|96.89|94.89|96.99|94.99|96.99|94.99|96.89|94.89|0
1643637590000|2022-01-31 13:59:50|97.1|95.1|96.99|94.99|97.1|95.1|96.99|94.99|0
1643637600000|2022-01-31 14:00:00|97.2|95.2|97.04|95.04|97.2|95.2|97.04|95.04|0
1643637610000|2022-01-31 14:00:10|96.68|94.68|96.27|94.27|96.68|94.68|96.27|94.27|0
1643637620000|2022-01-31 14:00:20|96.17|94.17|96.06|94.06|96.17|94.17|95.96|93.96|0
1643637630000|2022-01-31 14:00:30|96.17|94.17|96.17|94.17|96.17|94.17|96.06|94.06|0
1643637640000|2022-01-31 14:00:40|96.27|94.27|96.17|94.17|96.27|94.27|96.17|94.17|0
1643637650000|2022-01-31 14:00:50|96.27|94.27|96.06|94.06|96.27|94.27|95.96|93.96|0
1643637660000|2022-01-31 14:01:00|96.17|94.17|96.17|94.17|96.37|94.37|96.17|94.17|0
1643637670000|2022-01-31 14:01:10|96.06|94.06|96.17|94.17|96.17|94.17|96.06|94.06|0
1643637680000|2022-01-31 14:01:20|96.27|94.27|96.06|94.06|96.27|94.27|95.76|93.76|0
1643637690000|2022-01-31 14:01:30|96.17|94.17|96.27|94.27|96.27|94.27|96.17|94.17|0
1643637700000|2022-01-31 14:01:40|96.06|94.06|96.17|94.17|96.27|94.27|96.06|94.06|0
1643637710000|2022-01-31 14:01:50|96.27|94.27|96.17|94.17|96.27|94.27|96.17|94.17|0
1643637720000|2022-01-31 14:02:00|96.27|94.27|96.48|94.48|96.58|94.58|96.27|94.27|0
1643637730000|2022-01-31 14:02:10|96.42|94.42|96.58|94.58|96.58|94.58|96.42|94.42|0
1643637740000|2022-01-31 14:02:20|96.68|94.68|96.27|94.27|96.68|94.68|96.27|94.27|0
1643637750000|2022-01-31 14:02:30|96.37|94.37|96.27|94.27|96.37|94.37|96.27|94.27|0
1643637760000|2022-01-31 14:02:40|96.37|94.37|96.27|94.27|96.37|94.37|96.27|94.27|0
1643637770000|2022-01-31 14:02:50|96.37|94.37|96.37|94.37|96.37|94.37|96.37|94.37|0
1643637780000|2022-01-31 14:03:00|96.47|94.47|96.47|94.47|96.58|94.58|96.47|94.47|0
1643637790000|2022-01-31 14:03:10|96.52|94.52|96.37|94.37|96.68|94.68|96.37|94.37|0
1643637800000|2022-01-31 14:03:20|96.63|94.63|96.89|94.89|96.89|94.89|96.63|94.63|0
1643637810000|2022-01-31 14:03:30|96.99|94.99|97.09|95.09|97.2|95.2|96.99|94.99|0
1643637820000|2022-01-31 14:03:40|97.2|95.2|97.09|95.09|97.2|95.2|97.09|95.09|0
1643637830000|2022-01-31 14:03:50|97.2|95.2|97.2|95.2|97.2|95.2|97.2|95.2|0
1643637840000|2022-01-31 14:04:00|97.09|95.09|97.09|95.09|97.09|95.09|96.99|94.99|0
1643637850000|2022-01-31 14:04:10|97.3|95.3|97.51|95.51|97.51|95.51|97.3|95.3|0
1643637860000|2022-01-31 14:04:20|97.4|95.4|97.4|95.4|97.4|95.4|97.35|95.35|0
1643637870000|2022-01-31 14:04:30|97.51|95.51|97.4|95.4|97.51|95.51|97.4|95.4|0
1643637880000|2022-01-31 14:04:40|97.2|95.2|97.2|95.2|97.2|95.2|97.09|95.09|0
1643637890000|2022-01-31 14:04:50|97.3|95.3|97.4|95.4|97.4|95.4|97.3|95.3|0
1643637900000|2022-01-31 14:05:00|97.51|95.51|97.3|95.3|97.51|95.51|97.3|95.3|0
1643637910000|2022-01-31 14:05:10|97.4|95.4|97.51|95.51|97.61|95.61|97.4|95.4|0
1643637920000|2022-01-31 14:05:20|97.4|95.4|97.45|95.45|97.45|95.45|97.4|95.4|0
1643637930000|2022-01-31 14:05:30|97.35|95.35|97.61|95.61|97.61|95.61|97.35|95.35|0
1643637940000|2022-01-31 14:05:40|97.51|95.51|97.4|95.4|97.51|95.51|97.4|95.4|0
1643637950000|2022-01-31 14:05:50|97.35|95.35|97.3|95.3|97.35|95.35|97.3|95.3|0
1643637960000|2022-01-31 14:06:00|97.51|95.51|97.82|95.82|97.82|95.82|97.51|95.51|0
1643637970000|2022-01-31 14:06:10|97.92|95.92|97.92|95.92|97.92|95.92|97.92|95.92|0
1643637980000|2022-01-31 14:06:20|97.71|95.71|97.92|95.92|97.92|95.92|97.71|95.71|0
1643637990000|2022-01-31 14:06:30|97.71|95.71|97.92|95.92|97.92|95.92|97.71|95.71|0
1643638000000|2022-01-31 14:06:40|98.03|96.03|97.92|95.92|98.03|96.03|97.92|95.92|0
1643638010000|2022-01-31 14:06:50|98.03|96.03|98.03|96.03|98.03|96.03|98.03|96.03|0
1643638020000|2022-01-31 14:07:00|97.82|95.82|97.92|95.92|97.92|95.92|97.82|95.82|0
1643638030000|2022-01-31 14:07:10|98.03|96.03|98.23|96.23|98.23|96.23|98.03|96.03|0
1643638040000|2022-01-31 14:07:20|98.18|96.18|98.23|96.23|98.23|96.23|98.13|96.13|0
1643638050000|2022-01-31 14:07:30|98.13|96.13|98.03|96.03|98.13|96.13|98.03|96.03|0
1643638060000|2022-01-31 14:07:40|98.13|96.13|98.13|96.13|98.13|96.13|98.13|96.13|0
1643638070000|2022-01-31 14:07:50|98.23|96.23|98.23|96.23|98.23|96.23|98.23|96.23|0
1643638080000|2022-01-31 14:08:00|98.02|96.02|98.13|96.13|98.13|96.13|98.02|96.02|0
1643638090000|2022-01-31 14:08:10|98.18|96.18|98.34|96.34|98.34|96.34|98.18|96.18|0
1643638100000|2022-01-31 14:08:20|98.44|96.44|98.23|96.23|98.44|96.44|98.23|96.23|0
1643638110000|2022-01-31 14:08:30|98.34|96.34|98.34|96.34|98.34|96.34|98.34|96.34|0
1643638120000|2022-01-31 14:08:40|98.44|96.44|98.44|96.44|98.44|96.44|98.44|96.44|0
1643638130000|2022-01-31 14:08:50|98.49|96.49|98.44|96.44|98.49|96.49|98.44|96.44|0
1643638140000|2022-01-31 14:09:00|98.34|96.34|98.44|96.44|98.44|96.44|98.34|96.34|0
1643638150000|2022-01-31 14:09:10|98.55|96.55|98.65|96.65|98.76|96.76|98.55|96.55|0
1643638160000|2022-01-31 14:09:20|98.55|96.55|98.44|96.44|98.55|96.55|98.44|96.44|0
1643638170000|2022-01-31 14:09:30|98.34|96.34|98.34|96.34|98.44|96.44|98.34|96.34|0
1643638180000|2022-01-31 14:09:40|98.23|96.23|98.23|96.23|98.23|96.23|98.23|96.23|0
1643638190000|2022-01-31 14:09:50|98.13|96.13|98.23|96.23|98.23|96.23|98.13|96.13|0
1643638200000|2022-01-31 14:10:00|98.02|96.02|98.07|96.07|98.07|96.07|98.02|96.02|0
1643638210000|2022-01-31 14:10:10|98.02|96.02|98.02|96.02|98.02|96.02|97.97|95.97|0
1643638220000|2022-01-31 14:10:20|97.92|95.92|97.92|95.92|97.92|95.92|97.71|95.71|0
1643638230000|2022-01-31 14:10:30|97.81|95.81|98.02|96.02|98.13|96.13|97.81|95.81|0
1643638240000|2022-01-31 14:10:40|97.92|95.92|97.81|95.81|97.92|95.92|97.81|95.81|0
1643638250000|2022-01-31 14:10:50|97.92|95.92|97.81|95.81|97.92|95.92|97.81|95.81|0
1643638260000|2022-01-31 14:11:00|97.92|95.92|98.23|96.23|98.23|96.23|97.92|95.92|0
1643638270000|2022-01-31 14:11:10|97.92|95.92|97.92|95.92|97.92|95.92|97.81|95.81|0
1643638280000|2022-01-31 14:11:20|98.02|96.02|98.02|96.02|98.02|96.02|98.02|96.02|0
1643638290000|2022-01-31 14:11:30|97.92|95.92|98.02|96.02|98.02|96.02|97.92|95.92|0
1643638300000|2022-01-31 14:11:40|97.81|95.81|97.92|95.92|97.92|95.92|97.81|95.81|0
1643638310000|2022-01-31 14:11:50|98.02|96.02|97.92|95.92|98.02|96.02|97.92|95.92|0
1643638320000|2022-01-31 14:12:00|97.81|95.81|97.71|95.71|97.81|95.81|97.71|95.71|0
1643638330000|2022-01-31 14:12:10|97.81|95.81|97.81|95.81|97.81|95.81|97.81|95.81|0
1643638340000|2022-01-31 14:12:20|97.6|95.6|97.6|95.6|97.81|95.81|97.5|95.5|0
1643638350000|2022-01-31 14:12:30|97.5|95.5|97.4|95.4|97.5|95.5|97.4|95.4|0
1643638360000|2022-01-31 14:12:40|97.5|95.5|97.71|95.71|97.71|95.71|97.5|95.5|0
1643638370000|2022-01-31 14:12:50|97.5|95.5|97.5|95.5|97.5|95.5|97.5|95.5|0
1643638380000|2022-01-31 14:13:00|97.6|95.6|97.71|95.71|97.71|95.71|97.6|95.6|0
1643638390000|2022-01-31 14:13:10|97.6|95.6|97.45|95.45|97.71|95.71|97.45|95.45|0
1643638400000|2022-01-31 14:13:20|97.29|95.29|97.4|95.4|97.6|95.6|97.29|95.29|0
1643638410000|2022-01-31 14:13:30|97.19|95.19|97.19|95.19|97.19|95.19|97.19|95.19|0
1643638420000|2022-01-31 14:13:40|97.08|95.08|96.88|94.88|97.19|95.19|96.88|94.88|0
1643638430000|2022-01-31 14:13:50|96.77|94.77|96.88|94.88|96.88|94.88|96.77|94.77|0
1643638440000|2022-01-31 14:14:00|96.77|94.77|96.88|94.88|96.93|94.93|96.77|94.77|0
1643638450000|2022-01-31 14:14:10|96.82|94.82|96.77|94.77|96.88|94.88|96.77|94.77|0
1643638460000|2022-01-31 14:14:20|96.67|94.67|96.88|94.88|96.88|94.88|96.67|94.67|0
1643638470000|2022-01-31 14:14:30|96.98|94.98|96.98|94.98|96.98|94.98|96.98|94.98|0
1643638480000|2022-01-31 14:14:40|96.88|94.88|96.88|94.88|96.98|94.98|96.88|94.88|0
1643638490000|2022-01-31 14:14:50|96.67|94.67|96.67|94.67|96.67|94.67|96.67|94.67|0
1643638500000|2022-01-31 14:15:00|96.57|94.57|96.88|94.88|96.98|94.98|96.57|94.57|0
1643638510000|2022-01-31 14:15:10|96.77|94.77|96.57|94.57|96.77|94.77|96.57|94.57|0
1643638520000|2022-01-31 14:15:20|96.46|94.46|96.46|94.46|96.46|94.46|96.36|94.36|0
1643638530000|2022-01-31 14:15:30|96.57|94.57|96.51|94.51|96.57|94.57|96.51|94.51|0
1643638540000|2022-01-31 14:15:40|96.57|94.57|96.46|94.46|96.67|94.67|96.46|94.46|0
1643638550000|2022-01-31 14:15:50|96.26|94.26|96.36|94.36|96.46|94.46|96.26|94.26|0
1643638560000|2022-01-31 14:16:00|96.41|94.41|96.36|94.36|96.46|94.46|96.36|94.36|0
1643638570000|2022-01-31 14:16:10|96.26|94.26|96.15|94.15|96.26|94.26|96.15|94.15|0
1643638580000|2022-01-31 14:16:20|96.26|94.26|96.15|94.15|96.36|94.36|96.15|94.15|0
1643638590000|2022-01-31 14:16:30|96.26|94.26|96.56|94.56|96.56|94.56|96.26|94.26|0
1643638600000|2022-01-31 14:16:40|96.77|94.77|96.87|94.87|96.87|94.87|96.77|94.77|0
1643638610000|2022-01-31 14:16:50|96.77|94.77|96.87|94.87|96.87|94.87|96.72|94.72|0
1643638620000|2022-01-31 14:17:00|96.77|94.77|96.61|94.61|96.87|94.87|96.61|94.61|0
1643638630000|2022-01-31 14:17:10|96.56|94.56|96.87|94.87|96.87|94.87|96.56|94.56|0
1643638640000|2022-01-31 14:17:20|96.82|94.82|96.77|94.77|96.82|94.82|96.77|94.77|0
1643638650000|2022-01-31 14:17:30|96.87|94.87|97.18|95.18|97.18|95.18|96.87|94.87|0
1643638660000|2022-01-31 14:17:40|97.29|95.29|97.29|95.29|97.39|95.39|97.29|95.29|0
1643638670000|2022-01-31 14:17:50|97.18|95.18|97.29|95.29|97.29|95.29|97.18|95.18|0
1643638680000|2022-01-31 14:18:00|97.18|95.18|97.13|95.13|97.29|95.29|97.13|95.13|0
1643638690000|2022-01-31 14:18:10|97.08|95.08|96.98|94.98|97.08|95.08|96.87|94.87|0
1643638700000|2022-01-31 14:18:20|97.08|95.08|97.08|95.08|97.08|95.08|96.92|94.92|0
1643638710000|2022-01-31 14:18:30|97.18|95.18|97.08|95.08|97.23|95.23|97.08|95.08|0
1643638720000|2022-01-31 14:18:40|96.98|94.98|97.18|95.18|97.18|95.18|96.98|94.98|0
1643638730000|2022-01-31 14:18:50|97.08|95.08|97.08|95.08|97.08|95.08|96.98|94.98|0
1643638740000|2022-01-31 14:19:00|96.87|94.87|96.67|94.67|96.87|94.87|96.67|94.67|0
1643638750000|2022-01-31 14:19:10|96.56|94.56|96.25|94.25|96.56|94.56|96.25|94.25|0
1643638760000|2022-01-31 14:19:20|96.36|94.36|96.36|94.36|96.36|94.36|96.25|94.25|0
1643638770000|2022-01-31 14:19:30|96.25|94.25|96.25|94.25|96.25|94.25|96.15|94.15|0
1643638780000|2022-01-31 14:19:40|96.35|94.35|96.25|94.25|96.35|94.35|96.25|94.25|0
1643638790000|2022-01-31 14:19:50|96.15|94.15|96.15|94.15|96.15|94.15|96.15|94.15|0
1643638800000|2022-01-31 14:20:00|96.05|94.05|96.25|94.25|96.3|94.3|96.05|94.05|0
1643638810000|2022-01-31 14:20:10|96.3|94.3|96.51|94.51|96.51|94.51|96.25|94.25|0
1643638820000|2022-01-31 14:20:20|96.46|94.46|96.56|94.56|96.56|94.56|96.46|94.46|0
1643638830000|2022-01-31 14:20:30|96.46|94.46|96.25|94.25|96.46|94.46|96.25|94.25|0
1643638840000|2022-01-31 14:20:40|96.05|94.05|95.84|93.84|96.05|94.05|95.84|93.84|0
1643638850000|2022-01-31 14:20:50|95.74|93.74|95.74|93.74|95.74|93.74|95.74|93.74|0
1643638860000|2022-01-31 14:21:00|95.53|93.53|95.43|93.43|95.53|93.53|95.43|93.43|0
1643638870000|2022-01-31 14:21:10|95.33|93.33|95.48|93.48|95.48|93.48|95.22|93.22|0
1643638880000|2022-01-31 14:21:20|95.43|93.43|95.43|93.43|95.53|93.53|95.38|93.38|0
1643638890000|2022-01-31 14:21:30|95.22|93.22|95.27|93.27|95.33|93.33|95.22|93.22|0
1643638900000|2022-01-31 14:21:40|95.22|93.22|95.22|93.22|95.22|93.22|95.22|93.22|0
1643638910000|2022-01-31 14:21:50|95.17|93.17|95.22|93.22|95.22|93.22|95.12|93.12|0
1643638920000|2022-01-31 14:22:00|95.33|93.33|95.33|93.33|95.33|93.33|95.22|93.22|0
1643638930000|2022-01-31 14:22:10|95.48|93.48|95.63|93.63|95.63|93.63|95.43|93.43|0
1643638940000|2022-01-31 14:22:20|95.74|93.74|95.02|93.02|95.74|93.74|95.02|93.02|0
1643638950000|2022-01-31 14:22:30|95.12|93.12|95.22|93.22|95.22|93.22|95.12|93.12|0
1643638960000|2022-01-31 14:22:40|95.12|93.12|95.43|93.43|95.43|93.43|95.12|93.12|0
1643638970000|2022-01-31 14:22:50|95.32|93.32|95.32|93.32|95.32|93.32|95.32|93.32|0
1643638980000|2022-01-31 14:23:00|95.22|93.22|95.32|93.32|95.32|93.32|95.22|93.22|0
1643638990000|2022-01-31 14:23:10|95.43|93.43|95.53|93.53|95.53|93.53|95.43|93.43|0
1643639000000|2022-01-31 14:23:20|95.43|93.43|95.53|93.53|95.63|93.63|95.43|93.43|0
1643639010000|2022-01-31 14:23:30|95.63|93.63|95.63|93.63|95.63|93.63|95.53|93.53|0
1643639020000|2022-01-31 14:23:40|95.73|93.73|95.73|93.73|95.73|93.73|95.73|93.73|0
1643639030000|2022-01-31 14:23:50|95.89|93.89|95.73|93.73|95.89|93.89|95.73|93.73|0
1643639040000|2022-01-31 14:24:00|95.84|93.84|95.84|93.84|95.84|93.84|95.73|93.73|0
1643639050000|2022-01-31 14:24:10|95.78|93.78|95.84|93.84|95.84|93.84|95.78|93.78|0
1643639060000|2022-01-31 14:24:20|95.73|93.73|95.73|93.73|95.73|93.73|95.73|93.73|0
1643639070000|2022-01-31 14:24:30|95.63|93.63|95.63|93.63|95.63|93.63|95.63|93.63|0
1643639080000|2022-01-31 14:24:40|95.68|93.68|95.78|93.78|95.78|93.78|95.68|93.68|0
1643639090000|2022-01-31 14:24:50|95.84|93.84|95.94|93.94|96.04|94.04|95.84|93.84|0
1643639100000|2022-01-31 14:25:00|96.04|94.04|96.14|94.14|96.14|94.14|95.94|93.94|0
1643639110000|2022-01-31 14:25:10|96.25|94.25|96.25|94.25|96.25|94.25|96.25|94.25|0
1643639120000|2022-01-31 14:25:20|96.45|94.45|96.35|94.35|96.45|94.45|96.35|94.35|0
1643639130000|2022-01-31 14:25:30|96.45|94.45|96.56|94.56|96.56|94.56|96.45|94.45|0
1643639140000|2022-01-31 14:25:40|96.45|94.45|96.66|94.66|96.66|94.66|96.45|94.45|0
1643639150000|2022-01-31 14:25:50|96.5|94.5|96.56|94.56|96.56|94.56|96.5|94.5|0
1643639160000|2022-01-31 14:26:00|96.35|94.35|96.55|94.55|96.55|94.55|96.35|94.35|0
1643639170000|2022-01-31 14:26:10|96.6|94.6|96.97|94.97|96.97|94.97|96.6|94.6|0
1643639180000|2022-01-31 14:26:20|97.07|95.07|96.91|94.91|97.07|95.07|96.91|94.91|0
1643639190000|2022-01-31 14:26:30|96.66|94.66|96.91|94.91|96.91|94.91|96.66|94.66|0
1643639200000|2022-01-31 14:26:40|96.97|94.97|96.97|94.97|96.97|94.97|96.86|94.86|0
1643639220000|2022-01-31 14:27:00|97.07|95.07|97.17|95.17|97.17|95.17|96.86|94.86|0
1643639230000|2022-01-31 14:27:10|97.38|95.38|97.07|95.07|97.38|95.38|97.07|95.07|0
1643639240000|2022-01-31 14:27:20|96.76|94.76|96.66|94.66|96.76|94.76|96.66|94.66|0
1643639250000|2022-01-31 14:27:30|96.76|94.76|96.76|94.76|96.76|94.76|96.6|94.6|0
1643639260000|2022-01-31 14:27:40|96.66|94.66|96.71|94.71|96.86|94.86|96.66|94.66|0
1643639270000|2022-01-31 14:27:50|96.66|94.66|97.28|95.28|97.28|95.28|96.66|94.66|0
1643639280000|2022-01-31 14:28:00|97.17|95.17|97.38|95.38|97.38|95.38|97.17|95.17|0
1643639290000|2022-01-31 14:28:10|97.53|95.53|97.69|95.69|97.69|95.69|97.53|95.53|0
1643639300000|2022-01-31 14:28:20|97.59|95.59|97.59|95.59|97.64|95.64|97.59|95.59|0
1643639310000|2022-01-31 14:28:30|97.8|95.8|97.9|95.9|97.9|95.9|97.8|95.8|0
1643639320000|2022-01-31 14:28:40|98|96|97.69|95.69|98|96|97.69|95.69|0
1643639330000|2022-01-31 14:28:50|97.8|95.8|97.38|95.38|97.8|95.8|97.38|95.38|0
1643639340000|2022-01-31 14:29:00|97.59|95.59|97.48|95.48|97.59|95.59|97.48|95.48|0
1643639350000|2022-01-31 14:29:10|97.59|95.59|97.53|95.53|97.59|95.59|97.53|95.53|0
1643639360000|2022-01-31 14:29:20|97.48|95.48|97.48|95.48|97.48|95.48|97.48|95.48|0
1643639370000|2022-01-31 14:29:30|97.38|95.38|97.07|95.07|97.48|95.48|97.07|95.07|0
1643639380000|2022-01-31 14:29:40|96.96|94.96|97.59|95.59|97.59|95.59|96.86|94.86|0
1643639390000|2022-01-31 14:29:50|97.9|95.9|97.74|95.74|97.9|95.9|97.59|95.59|0
1643639400000|2022-01-31 14:30:00|96.96|94.96|97.07|95.07|97.74|95.74|96.96|94.96|0
1643639410000|2022-01-31 14:30:10|97.17|95.17|96.45|94.45|97.17|95.17|96.45|94.45|0
1643639420000|2022-01-31 14:30:20|96.65|94.65|96.34|94.34|97.43|95.43|96.34|94.34|0
1643639430000|2022-01-31 14:30:30|96.65|94.65|96.04|94.04|96.65|94.65|96.04|94.04|0
1643639440000|2022-01-31 14:30:40|95.62|93.62|97.17|95.17|97.48|95.48|95.62|93.62|0
1643639450000|2022-01-31 14:30:50|97.38|95.38|97.79|95.79|97.79|95.79|97.38|95.38|0
1643639460000|2022-01-31 14:31:00|97.9|95.9|98|96|98|96|97.53|95.53|0
1643639470000|2022-01-31 14:31:10|97.69|95.69|96.34|94.34|97.69|95.69|96.34|94.34|0
1643639480000|2022-01-31 14:31:20|96.96|94.96|95.93|93.93|96.96|94.96|95.93|93.93|0
1643639490000|2022-01-31 14:31:30|95.52|93.52|95.32|93.32|95.52|93.52|95.32|93.32|0
1643639500000|2022-01-31 14:31:40|94.6|92.6|93.79|91.79|94.6|92.6|93.79|91.79|0
1643639510000|2022-01-31 14:31:50|93.69|91.69|94.09|92.09|94.3|92.3|93.69|91.69|0
1643639520000|2022-01-31 14:32:00|94.04|92.04|93.18|91.18|94.14|92.14|93.18|91.18|0
1643639530000|2022-01-31 14:32:10|93.08|91.08|92.68|90.68|93.08|91.08|92.68|90.68|0
1643639540000|2022-01-31 14:32:20|92.98|90.98|93.08|91.08|93.08|91.08|92.83|90.83|0
1643639550000|2022-01-31 14:32:30|93.48|91.48|93.03|91.03|93.48|91.48|92.78|90.78|0
1643639560000|2022-01-31 14:32:40|93.38|91.38|93.59|91.59|93.59|91.59|93.38|91.38|0
1643639570000|2022-01-31 14:32:50|93.79|91.79|93.38|91.38|93.79|91.79|93.38|91.38|0
1643639580000|2022-01-31 14:33:00|93.28|91.28|94.4|92.4|94.4|92.4|93.28|91.28|0
1643639590000|2022-01-31 14:33:10|95.11|93.11|94.6|92.6|95.11|93.11|94.5|92.5|0
1643639600000|2022-01-31 14:33:20|94.29|92.29|95.01|93.01|95.01|93.01|94.29|92.29|0
1643639610000|2022-01-31 14:33:30|95.21|93.21|94.91|92.91|95.21|93.21|94.7|92.7|0
1643639620000|2022-01-31 14:33:40|94.7|92.7|94.6|92.6|94.7|92.7|94.5|92.5|0
1643639630000|2022-01-31 14:33:50|94.5|92.5|94.85|92.85|94.85|92.85|94.5|92.5|0
1643639640000|2022-01-31 14:34:00|95.11|93.11|96.6|94.6|96.6|94.6|95.11|93.11|0
1643639650000|2022-01-31 14:34:10|96.75|94.75|97.27|95.27|97.27|95.27|96.75|94.75|0
1643639660000|2022-01-31 14:34:20|97.17|95.17|96.96|94.96|97.48|95.48|96.96|94.96|0
1643639670000|2022-01-31 14:34:30|97.17|95.17|98.63|96.63|98.63|96.63|97.17|95.17|0
1643639680000|2022-01-31 14:34:40|98.73|96.73|98.73|96.73|98.83|96.83|98.63|96.63|0
1643639690000|2022-01-31 14:34:50|98.83|96.83|99.15|97.15|99.15|97.15|98.68|96.68|0
1643639700000|2022-01-31 14:35:00|99.78|97.78|100.31|98.31|100.31|98.31|99.78|97.78|0
1643639710000|2022-01-31 14:35:10|100.1|98.1|99.46|97.46|100.1|98.1|99.46|97.46|0
1643639720000|2022-01-31 14:35:20|99.36|97.36|100.84|98.84|100.84|98.84|99.36|97.36|0
1643639730000|2022-01-31 14:35:30|100.73|98.73|101.1|99.1|101.1|99.1|100.73|98.73|0
1643639740000|2022-01-31 14:35:40|101|99|101.16|99.16|101.16|99.16|101|99|0
1643639750000|2022-01-31 14:35:50|101.37|99.37|101.05|99.05|101.37|99.37|101.05|99.05|0
1643639760000|2022-01-31 14:36:00|100.63|98.63|100.2|98.2|100.63|98.63|100.1|98.1|0
1643639770000|2022-01-31 14:36:10|100.63|98.63|100.31|98.31|100.63|98.63|99.99|97.99|0
1643639780000|2022-01-31 14:36:20|100.2|98.2|100.84|98.84|100.84|98.84|99.89|97.89|0
1643639790000|2022-01-31 14:36:30|101.48|99.48|101.16|99.16|101.58|99.58|101.16|99.16|0
1643639800000|2022-01-31 14:36:40|101.42|99.42|101.37|99.37|101.48|99.48|101.37|99.37|0
1643639810000|2022-01-31 14:36:50|101.48|99.48|101.37|99.37|101.58|99.58|101.37|99.37|0
1643639820000|2022-01-31 14:37:00|101.05|99.05|101.26|99.26|101.26|99.26|101.05|99.05|0
1643639830000|2022-01-31 14:37:10|100.94|98.94|101.37|99.37|101.58|99.58|100.94|98.94|0
1643639840000|2022-01-31 14:37:20|101.8|99.8|101.26|99.26|101.8|99.8|101.16|99.16|0
1643639850000|2022-01-31 14:37:30|100.94|98.94|100.31|98.31|100.94|98.94|100.1|98.1|0
1643639860000|2022-01-31 14:37:40|100.62|98.62|99.57|97.57|100.62|98.62|99.57|97.57|0
1643639870000|2022-01-31 14:37:50|99.25|97.25|99.51|97.51|99.57|97.57|99.25|97.25|0
1643639880000|2022-01-31 14:38:00|99.88|97.88|100.31|98.31|100.31|98.31|99.67|97.67|0
1643639890000|2022-01-31 14:38:10|100.46|98.46|100.2|98.2|100.62|98.62|100.2|98.2|0
1643639900000|2022-01-31 14:38:20|99.99|97.99|99.67|97.67|99.99|97.99|99.46|97.46|0
1643639910000|2022-01-31 14:38:30|99.57|97.57|100.09|98.09|100.31|98.31|99.57|97.57|0
1643639920000|2022-01-31 14:38:40|100.2|98.2|99.46|97.46|100.2|98.2|99.46|97.46|0
1643639930000|2022-01-31 14:38:50|99.57|97.57|99.46|97.46|99.57|97.57|99.04|97.04|0
1643639940000|2022-01-31 14:39:00|100.09|98.09|100.99|98.99|101.05|99.05|100.09|98.09|0
1643639950000|2022-01-31 14:39:10|101.26|99.26|100.78|98.78|101.26|99.26|100.46|98.46|0
1643639960000|2022-01-31 14:39:20|100.09|98.09|100.52|98.52|100.52|98.52|100.09|98.09|0
1643639970000|2022-01-31 14:39:30|99.99|97.99|99.99|97.99|100.3|98.3|99.88|97.88|0
1643639980000|2022-01-31 14:39:40|100.52|98.52|100.73|98.73|100.73|98.73|100.36|98.36|0
1643639990000|2022-01-31 14:39:50|100.94|98.94|101.26|99.26|101.26|99.26|100.94|98.94|0
1643640000000|2022-01-31 14:40:00|101.37|99.37|101.15|99.15|101.47|99.47|101.15|99.15|0
1643640010000|2022-01-31 14:40:10|101.47|99.47|101.69|99.69|101.69|99.69|101.47|99.47|0
1643640020000|2022-01-31 14:40:20|101.58|99.58|102.01|100.01|102.01|100.01|101.58|99.58|0
1643640030000|2022-01-31 14:40:30|102.11|100.11|102.33|100.33|102.33|100.33|102.11|100.11|0
1643640040000|2022-01-31 14:40:40|102.22|100.22|102.54|100.54|102.65|100.65|102.22|100.22|0
1643640050000|2022-01-31 14:40:50|102.11|100.11|102.22|100.22|102.22|100.22|102.11|100.11|0
1643640060000|2022-01-31 14:41:00|102.27|100.27|102.54|100.54|102.86|100.86|102.27|100.27|0
1643640070000|2022-01-31 14:41:10|102.65|100.65|102.86|100.86|102.86|100.86|102.65|100.65|0
1643640080000|2022-01-31 14:41:20|102.97|100.97|101.52|99.52|102.97|100.97|101.52|99.52|0
1643640090000|2022-01-31 14:41:30|102.11|100.11|102.33|100.33|102.33|100.33|102.06|100.06|0
1643640100000|2022-01-31 14:41:40|102.27|100.27|102.59|100.59|102.59|100.59|102.22|100.22|0
1643640110000|2022-01-31 14:41:50|102.76|100.76|102.65|100.65|102.76|100.76|102.65|100.65|0
1643640120000|2022-01-31 14:42:00|102.86|100.86|103.08|101.08|103.08|101.08|102.86|100.86|0
1643640130000|2022-01-31 14:42:10|102.86|100.86|103.08|101.08|103.08|101.08|102.65|100.65|0
1643640140000|2022-01-31 14:42:20|103.19|101.19|103.4|101.4|103.4|101.4|103.19|101.19|0
1643640150000|2022-01-31 14:42:30|102.43|100.43|102.33|100.33|102.43|100.43|102.11|100.11|0
1643640160000|2022-01-31 14:42:40|102.43|100.43|102.54|100.54|102.54|100.54|102.43|100.43|0
1643640170000|2022-01-31 14:42:50|102.22|100.22|102.22|100.22|102.65|100.65|102.22|100.22|0
1643640180000|2022-01-31 14:43:00|102.38|100.38|102.54|100.54|102.54|100.54|102.38|100.38|0
1643640190000|2022-01-31 14:43:10|102.65|100.65|102.11|100.11|102.86|100.86|102.11|100.11|0
1643640200000|2022-01-31 14:43:20|102|100|102.54|100.54|102.54|100.54|102|100|0
1643640210000|2022-01-31 14:43:30|102.43|100.43|102.43|100.43|102.43|100.43|102.38|100.38|0
1643640220000|2022-01-31 14:43:40|102.05|100.05|102.11|100.11|102.11|100.11|102|100|0
1643640230000|2022-01-31 14:43:50|102|100|102|100|102|100|101.68|99.68|0
1643640240000|2022-01-31 14:44:00|102.16|100.16|102.43|100.43|102.43|100.43|102.16|100.16|0
1643640250000|2022-01-31 14:44:10|102.65|100.65|102.54|100.54|102.65|100.65|102.54|100.54|0
1643640260000|2022-01-31 14:44:20|102.43|100.43|102.97|100.97|102.97|100.97|102.43|100.43|0
1643640270000|2022-01-31 14:44:30|102.54|100.54|102|100|102.54|100.54|102|100|0
1643640280000|2022-01-31 14:44:40|102.22|100.22|102|100|102.22|100.22|102|100|0
1643640290000|2022-01-31 14:44:50|102.11|100.11|101.9|99.9|102.16|100.16|101.9|99.9|0
1643640300000|2022-01-31 14:45:00|102.7|100.7|103.24|101.24|103.24|101.24|102.43|100.43|0
1643640310000|2022-01-31 14:45:10|102.7|100.7|102.43|100.43|102.7|100.7|101.68|99.68|0
1643640320000|2022-01-31 14:45:20|102.32|100.32|102.7|100.7|102.75|100.75|101.79|99.79|0
1643640330000|2022-01-31 14:45:30|102.64|100.64|102.75|100.75|102.86|100.86|102.64|100.64|0
1643640340000|2022-01-31 14:45:40|102.86|100.86|102.54|100.54|103.18|101.18|102.54|100.54|0
1643640350000|2022-01-31 14:45:50|102.86|100.86|102.37|100.37|102.86|100.86|102.37|100.37|0
1643640360000|2022-01-31 14:46:00|102.64|100.64|102.59|100.59|102.64|100.64|102.16|100.16|0
1643640370000|2022-01-31 14:46:10|102.54|100.54|101.68|99.68|102.54|100.54|101.68|99.68|0
1643640380000|2022-01-31 14:46:20|101.36|99.36|101.41|99.41|101.41|99.41|101.04|99.04|0
1643640390000|2022-01-31 14:46:30|101.15|99.15|101.25|99.25|101.25|99.25|101.04|99.04|0
1643640400000|2022-01-31 14:46:40|101.47|99.47|101.41|99.41|101.47|99.47|101.25|99.25|0
1643640410000|2022-01-31 14:46:50|101.36|99.36|101.25|99.25|101.36|99.36|100.93|98.93|0
1643640420000|2022-01-31 14:47:00|101.73|99.73|102.05|100.05|102.11|100.11|101.73|99.73|0
1643640430000|2022-01-31 14:47:10|101.89|99.89|102.75|100.75|102.75|100.75|101.89|99.89|0
1643640440000|2022-01-31 14:47:20|102.43|100.43|102|100|102.43|100.43|102|100|0
1643640450000|2022-01-31 14:47:30|101.94|99.94|102.32|100.32|102.32|100.32|101.94|99.94|0
1643640460000|2022-01-31 14:47:40|102.05|100.05|101.25|99.25|102.05|100.05|101.25|99.25|0
1643640470000|2022-01-31 14:47:50|101.15|99.15|101.57|99.57|101.57|99.57|101.15|99.15|0
1643640480000|2022-01-31 14:48:00|101.47|99.47|101.52|99.52|101.89|99.89|101.47|99.47|0
1643640490000|2022-01-31 14:48:10|101.36|99.36|101.78|99.78|101.78|99.78|101.36|99.36|0
1643640500000|2022-01-31 14:48:20|101.57|99.57|101.57|99.57|101.68|99.68|101.57|99.57|0
1643640510000|2022-01-31 14:48:30|101.09|99.09|100.08|98.08|101.09|99.09|100.08|98.08|0
1643640520000|2022-01-31 14:48:40|100.61|98.61|100.93|98.93|101.04|99.04|100.61|98.61|0
1643640530000|2022-01-31 14:48:50|100.72|98.72|100.51|98.51|100.72|98.72|100.08|98.08|0
1643640540000|2022-01-31 14:49:00|100.45|98.45|100.72|98.72|100.83|98.83|100.45|98.45|0
1643640550000|2022-01-31 14:49:10|100.4|98.4|100.51|98.51|100.51|98.51|99.98|97.98|0
1643640560000|2022-01-31 14:49:20|100.45|98.45|99.87|97.87|100.45|98.45|99.87|97.87|0
1643640570000|2022-01-31 14:49:30|100.03|98.03|99.66|97.66|100.03|98.03|99.66|97.66|0
1643640580000|2022-01-31 14:49:40|99.56|97.56|99.77|97.77|99.77|97.77|99.56|97.56|0
1643640590000|2022-01-31 14:49:50|99.66|97.66|99.82|97.82|99.82|97.82|99.66|97.66|0
1643640600000|2022-01-31 14:50:00|99.98|97.98|100.08|98.08|100.08|98.08|99.77|97.77|0
1643640610000|2022-01-31 14:50:10|99.66|97.66|99.56|97.56|99.77|97.77|99.56|97.56|0
1643640620000|2022-01-31 14:50:20|100.29|98.29|99.77|97.77|100.4|98.4|99.77|97.77|0
1643640630000|2022-01-31 14:50:30|99.92|97.92|100.08|98.08|100.08|98.08|99.82|97.82|0
1643640640000|2022-01-31 14:50:40|100.13|98.13|100.29|98.29|100.29|98.29|100.08|98.08|0
1643640650000|2022-01-31 14:50:50|100.24|98.24|99.55|97.55|100.29|98.29|99.55|97.55|0
1643640660000|2022-01-31 14:51:00|99.71|97.71|100.77|98.77|100.77|98.77|99.71|97.71|0
1643640670000|2022-01-31 14:51:10|100.72|98.72|100.5|98.5|100.72|98.72|100.4|98.4|0
1643640680000|2022-01-31 14:51:20|100.29|98.29|99.76|97.76|100.29|98.29|99.66|97.66|0
1643640690000|2022-01-31 14:51:30|99.87|97.87|100.34|98.34|100.34|98.34|99.87|97.87|0
1643640700000|2022-01-31 14:51:40|100.5|98.5|101.14|99.14|101.14|99.14|100.29|98.29|0
1643640710000|2022-01-31 14:51:50|101.35|99.35|101.89|99.89|101.89|99.89|101.35|99.35|0
1643640720000|2022-01-31 14:52:00|101.94|99.94|102.75|100.75|102.75|100.75|101.94|99.94|0
1643640730000|2022-01-31 14:52:10|103.07|101.07|103.07|101.07|103.07|101.07|102.96|100.96|0
1643640740000|2022-01-31 14:52:20|103.28|101.28|103.61|101.61|103.61|101.61|103.28|101.28|0
1643640750000|2022-01-31 14:52:30|103.93|101.93|104.37|102.37|104.37|102.37|103.93|101.93|0
1643640760000|2022-01-31 14:52:40|104.26|102.26|104.58|102.58|104.58|102.58|104.26|102.26|0
1643640770000|2022-01-31 14:52:50|104.53|102.53|105.02|103.02|105.02|103.02|104.53|102.53|0
1643640780000|2022-01-31 14:53:00|105.18|103.18|105.13|103.13|105.18|103.18|105.13|103.13|0
1643640790000|2022-01-31 14:53:10|104.91|102.91|105.13|103.13|105.13|103.13|104.91|102.91|0
1643640800000|2022-01-31 14:53:20|105.56|103.56|105.56|103.56|105.56|103.56|105.51|103.51|0
1643640810000|2022-01-31 14:53:30|105.46|103.46|105.35|103.35|105.46|103.46|105.35|103.35|0
1643640820000|2022-01-31 14:53:40|105.56|103.56|105.35|103.35|105.56|103.56|105.35|103.35|0
1643640830000|2022-01-31 14:53:50|105.4|103.4|105.35|103.35|105.45|103.45|105.24|103.24|0
1643640840000|2022-01-31 14:54:00|105.24|103.24|105.02|103.02|105.24|103.24|105.02|103.02|0
1643640850000|2022-01-31 14:54:10|104.91|102.91|104.9|102.9|106.76|104.76|104.9|102.9|0
1643640860000|2022-01-31 14:54:20|104.79|102.79|104.9|102.9|104.9|102.9|104.69|102.69|0
1643640870000|2022-01-31 14:54:30|104.85|102.85|104.36|102.36|104.9|102.9|104.36|102.36|0
1643640880000|2022-01-31 14:54:40|104.25|102.25|104.58|102.58|104.58|102.58|104.25|102.25|0
1643640890000|2022-01-31 14:54:50|104.69|102.69|104.47|102.47|104.69|102.69|104.47|102.47|0
1643640900000|2022-01-31 14:55:00|104.69|102.69|104.68|102.68|104.9|102.9|104.68|102.68|0
1643640910000|2022-01-31 14:55:10|104.58|102.58|104.36|102.36|104.68|102.68|104.36|102.36|0
1643640920000|2022-01-31 14:55:20|105.12|103.12|105.06|103.06|105.23|103.23|105.01|103.01|0
1643640930000|2022-01-31 14:55:30|105.01|103.01|105.39|103.39|105.45|103.45|105.01|103.01|0
1643640940000|2022-01-31 14:55:40|105.45|103.45|105.39|103.39|105.45|103.45|105.39|103.39|0
1643640950000|2022-01-31 14:55:50|105.45|103.45|105.23|103.23|105.56|103.56|105.23|103.23|0
1643640960000|2022-01-31 14:56:00|105.56|103.56|105.34|103.34|105.56|103.56|105.23|103.23|0
1643640970000|2022-01-31 14:56:10|105.28|103.28|105.45|103.45|105.67|103.67|105.28|103.28|0
1643640980000|2022-01-31 14:56:20|105.34|103.34|105.5|103.5|105.5|103.5|105.28|103.28|0
1643640990000|2022-01-31 14:56:30|105.67|103.67|105.61|103.61|105.67|103.67|105.56|103.56|0
1643641000000|2022-01-31 14:56:40|105.67|103.67|105.34|103.34|105.67|103.67|105.34|103.34|0
1643641010000|2022-01-31 14:56:50|105.23|103.23|105.01|103.01|105.23|103.23|104.79|102.79|0
1643641020000|2022-01-31 14:57:00|105.34|103.34|104.68|102.68|105.34|103.34|104.68|102.68|0
1643641030000|2022-01-31 14:57:10|104.79|102.79|104.03|102.03|104.79|102.79|104.03|102.03|0
1643641040000|2022-01-31 14:57:20|103.92|101.92|104.36|102.36|104.57|102.57|103.92|101.92|0
1643641050000|2022-01-31 14:57:30|104.57|102.57|104.14|102.14|104.57|102.57|104.14|102.14|0
1643641060000|2022-01-31 14:57:40|104.46|102.46|104.14|102.14|104.46|102.46|104.14|102.14|0
1643641070000|2022-01-31 14:57:50|103.81|101.81|104.25|102.25|104.25|102.25|103.81|101.81|0
1643641080000|2022-01-31 14:58:00|104.41|102.41|104.84|102.84|104.84|102.84|104.41|102.41|0
1643641090000|2022-01-31 14:58:10|104.68|102.68|104.9|102.9|104.9|102.9|104.68|102.68|0
1643641100000|2022-01-31 14:58:20|104.68|102.68|105.01|103.01|105.01|103.01|104.68|102.68|0
1643641110000|2022-01-31 14:58:30|104.9|102.9|105.12|103.12|105.12|103.12|104.9|102.9|0
1643641120000|2022-01-31 14:58:40|105.23|103.23|105.56|103.56|105.56|103.56|105.23|103.23|0
1643641130000|2022-01-31 14:58:50|105.45|103.45|105.34|103.34|105.56|103.56|105.34|103.34|0
1643641140000|2022-01-31 14:59:00|105.23|103.23|105.66|103.66|105.66|103.66|105.23|103.23|0
1643641150000|2022-01-31 14:59:10|105.55|103.55|105.61|103.61|105.61|103.61|105.55|103.55|0
1643641160000|2022-01-31 14:59:20|105.72|103.72|105.77|103.77|105.77|103.77|105.55|103.55|0
1643641170000|2022-01-31 14:59:30|105.99|103.99|106.32|104.32|106.32|104.32|105.99|103.99|0
1643641180000|2022-01-31 14:59:40|106.43|104.43|106.54|104.54|106.54|104.54|106.38|104.38|0
1643641190000|2022-01-31 14:59:50|106.65|104.65|107.21|105.21|107.21|105.21|106.65|104.65|0
1643641200000|2022-01-31 15:00:00|107.54|105.54|107.37|105.37|107.54|105.54|107.37|105.37|0
1643641210000|2022-01-31 15:00:10|106.98|104.98|107.54|105.54|107.54|105.54|106.98|104.98|0
1643641220000|2022-01-31 15:00:20|107.76|105.76|108.43|106.43|108.43|106.43|107.65|105.65|0
1643641230000|2022-01-31 15:00:30|108.2|106.2|108.31|106.31|108.37|106.37|108.2|106.2|0
1643641240000|2022-01-31 15:00:40|108.43|106.43|109.1|107.1|109.1|107.1|108.43|106.43|0
1643641250000|2022-01-31 15:00:50|109.54|107.54|109.77|107.77|109.77|107.77|109.43|107.43|0
1643641260000|2022-01-31 15:01:00|109.66|107.66|109.21|107.21|109.66|107.66|109.1|107.1|0
1643641270000|2022-01-31 15:01:10|109.54|107.54|109.66|107.66|109.77|107.77|109.43|107.43|0
1643641280000|2022-01-31 15:01:20|109.77|107.77|109.77|107.77|109.88|107.88|109.77|107.77|0
1643641290000|2022-01-31 15:01:30|109.66|107.66|109.88|107.88|109.88|107.88|109.66|107.66|0
1643641300000|2022-01-31 15:01:40|110.22|108.22|110.1|108.1|110.33|108.33|110.1|108.1|0
1643641310000|2022-01-31 15:01:50|109.99|107.99|109.99|107.99|109.99|107.99|109.99|107.99|0
1643641320000|2022-01-31 15:02:00|109.88|107.88|109.6|107.6|109.88|107.88|109.32|107.32|0
1643641330000|2022-01-31 15:02:10|109.77|107.77|110.72|108.72|110.72|108.72|109.77|107.77|0
1643641340000|2022-01-31 15:02:20|110.55|108.55|110.55|108.55|110.55|108.55|110.22|108.22|0
1643641350000|2022-01-31 15:02:30|110.33|108.33|110.89|108.89|110.89|108.89|110.33|108.33|0
1643641360000|2022-01-31 15:02:40|110.61|108.61|110.55|108.55|110.61|108.61|110.44|108.44|0
1643641370000|2022-01-31 15:02:50|110.44|108.44|110.55|108.55|110.61|108.61|110.44|108.44|0
1643641380000|2022-01-31 15:03:00|110.78|108.78|110.83|108.83|110.83|108.83|110.55|108.55|0
1643641390000|2022-01-31 15:03:10|110.67|108.67|111.12|109.12|111.12|109.12|110.67|108.67|0
1643641400000|2022-01-31 15:03:20|111.01|109.01|110.22|108.22|111.01|109.01|110.1|108.1|0
1643641410000|2022-01-31 15:03:30|110.1|108.1|109.77|107.77|110.33|108.33|109.77|107.77|0
1643641420000|2022-01-31 15:03:40|109.88|107.88|111.89|109.89|111.89|109.89|109.88|107.88|0
1643641430000|2022-01-31 15:03:50|111.78|109.78|111.78|109.78|111.78|109.78|111.78|109.78|0
1643641440000|2022-01-31 15:04:00|111.55|109.55|109.39|107.39|111.78|109.78|109.28|107.28|0
1643641450000|2022-01-31 15:04:10|109.5|107.5|109.39|107.39|109.5|107.5|109.33|107.33|0
1643641460000|2022-01-31 15:04:20|109.28|107.28|109.5|107.5|109.5|107.5|109.17|107.17|0
1643641470000|2022-01-31 15:04:30|109.73|107.73|109.84|107.84|109.84|107.84|109.73|107.73|0
1643641480000|2022-01-31 15:04:40|109.78|107.78|110.07|108.07|110.07|108.07|109.73|107.73|0
1643641490000|2022-01-31 15:04:50|109.95|107.95|109.39|107.39|109.95|107.95|109.39|107.39|0
1643641500000|2022-01-31 15:05:00|109.33|107.33|109.16|107.16|109.39|107.39|108.94|106.94|0
1643641510000|2022-01-31 15:05:10|108.83|106.83|108.05|106.05|108.83|106.83|108.05|106.05|0
1643641520000|2022-01-31 15:05:20|108.38|106.38|108.6|106.6|108.72|106.72|108.38|106.38|0
1643641530000|2022-01-31 15:05:30|108.16|106.16|108.16|106.16|108.27|106.27|108.1|106.1|0
1643641540000|2022-01-31 15:05:40|108.27|106.27|108.6|106.6|108.6|106.6|108.16|106.16|0
1643641550000|2022-01-31 15:05:50|108.49|106.49|109.05|107.05|109.05|107.05|108.49|106.49|0
1643641560000|2022-01-31 15:06:00|108.83|106.83|109.28|107.28|109.28|107.28|108.83|106.83|0
1643641570000|2022-01-31 15:06:10|109.61|107.61|109.05|107.05|109.73|107.73|109.05|107.05|0
1643641580000|2022-01-31 15:06:20|108.72|106.72|108.71|106.71|108.83|106.83|108.6|106.6|0
1643641590000|2022-01-31 15:06:30|108.83|106.83|108.94|106.94|109.16|107.16|108.83|106.83|0
1643641600000|2022-01-31 15:06:40|108.83|106.83|108.71|106.71|108.83|106.83|108.6|106.6|0
1643641610000|2022-01-31 15:06:50|108.6|106.6|108.71|106.71|108.94|106.94|108.6|106.6|0
1643641620000|2022-01-31 15:07:00|108.49|106.49|109.16|107.16|109.16|107.16|108.49|106.49|0
1643641630000|2022-01-31 15:07:10|109.28|107.28|110.29|108.29|110.29|108.29|109.28|107.28|0
1643641640000|2022-01-31 15:07:20|110.06|108.06|110.12|108.12|110.18|108.18|109.84|107.84|0
1643641650000|2022-01-31 15:07:30|110.29|108.29|110.34|108.34|110.34|108.34|110.23|108.23|0
1643641660000|2022-01-31 15:07:40|110.18|108.18|109.95|107.95|110.18|108.18|109.95|107.95|0
1643641670000|2022-01-31 15:07:50|110.29|108.29|110.34|108.34|110.34|108.34|110.23|108.23|0
1643641680000|2022-01-31 15:08:00|110.29|108.29|111.2|109.2|111.2|109.2|110.29|108.29|0
1643641690000|2022-01-31 15:08:10|111.08|109.08|111.65|109.65|111.65|109.65|111.08|109.08|0
1643641700000|2022-01-31 15:08:20|111.54|109.54|111.42|109.42|111.54|109.54|111.42|109.42|0
1643641710000|2022-01-31 15:08:30|111.31|109.31|111.54|109.54|111.54|109.54|111.31|109.31|0
1643641720000|2022-01-31 15:08:40|111.65|109.65|111.31|109.31|111.76|109.76|111.31|109.31|0
1643641730000|2022-01-31 15:08:50|111.19|109.19|111.88|109.88|111.88|109.88|111.02|109.02|0
1643641740000|2022-01-31 15:09:00|112.11|110.11|112.68|110.68|112.79|110.79|111.76|109.76|0
1643641750000|2022-01-31 15:09:10|112.79|110.79|113.25|111.25|113.25|111.25|112.79|110.79|0
1643641760000|2022-01-31 15:09:20|112.91|110.91|112.85|110.85|112.91|110.91|112.85|110.85|0
1643641770000|2022-01-31 15:09:30|112.68|110.68|112.91|110.91|113.14|111.14|112.68|110.68|0
1643641780000|2022-01-31 15:09:40|113.02|111.02|113.14|111.14|113.14|111.14|112.85|110.85|0
1643641790000|2022-01-31 15:09:50|113.25|111.25|113.48|111.48|113.48|111.48|113.25|111.25|0
1643641800000|2022-01-31 15:10:00|113.71|111.71|113.94|111.94|113.94|111.94|113.71|111.71|0
1643641810000|2022-01-31 15:10:10|113.83|111.83|114.17|112.17|114.17|112.17|113.71|111.71|0
1643641820000|2022-01-31 15:10:20|114|112|113.13|111.13|114|112|113.13|111.13|0
1643641830000|2022-01-31 15:10:30|113.36|111.36|113.48|111.48|113.83|111.83|113.36|111.36|0
1643641840000|2022-01-31 15:10:40|113.25|111.25|113.13|111.13|113.25|111.25|112.91|110.91|0
1643641850000|2022-01-31 15:10:50|113.25|111.25|111.76|109.76|113.25|111.25|111.42|109.42|0
1643641860000|2022-01-31 15:11:00|111.93|109.93|112.45|110.45|112.45|110.45|111.93|109.93|0
1643641870000|2022-01-31 15:11:10|112.56|110.56|112.62|110.62|112.62|110.62|112.45|110.45|0
1643641880000|2022-01-31 15:11:20|112.45|110.45|112.22|110.22|112.45|110.45|112.22|110.22|0
1643641890000|2022-01-31 15:11:30|112.33|110.33|112.45|110.45|112.45|110.45|112.33|110.33|0
1643641900000|2022-01-31 15:11:40|112.33|110.33|112.33|110.33|112.56|110.56|112.33|110.33|0
1643641910000|2022-01-31 15:11:50|112.45|110.45|112.33|110.33|112.45|110.45|112.22|110.22|0
1643641920000|2022-01-31 15:12:00|112.45|110.45|112.67|110.67|112.79|110.79|112.45|110.45|0
1643641930000|2022-01-31 15:12:10|112.45|110.45|112.79|110.79|112.79|110.79|112.45|110.45|0
1643641940000|2022-01-31 15:12:20|113.13|111.13|113.13|111.13|113.13|111.13|113.13|111.13|0
1643641950000|2022-01-31 15:12:30|113.02|111.02|113.59|111.59|113.59|111.59|113.02|111.02|0
1643641960000|2022-01-31 15:12:40|113.48|111.48|114.05|112.05|114.05|112.05|113.48|111.48|0
1643641970000|2022-01-31 15:12:50|113.82|111.82|113.94|111.94|113.99|111.99|113.82|111.82|0
1643641980000|2022-01-31 15:13:00|113.82|111.82|113.13|111.13|113.82|111.82|113.13|111.13|0
1643641990000|2022-01-31 15:13:10|112.9|110.9|113.25|111.25|113.25|111.25|112.9|110.9|0
1643642000000|2022-01-31 15:13:20|113.13|111.13|112.56|110.56|113.13|111.13|112.56|110.56|0
1643642010000|2022-01-31 15:13:30|112.9|110.9|112.33|110.33|112.96|110.96|112.33|110.33|0
1643642020000|2022-01-31 15:13:40|112.61|110.61|112.67|110.67|112.67|110.67|112.5|110.5|0
1643642030000|2022-01-31 15:13:50|112.56|110.56|112.67|110.67|112.79|110.79|112.56|110.56|0
1643642040000|2022-01-31 15:14:00|112.44|110.44|112.9|110.9|112.9|110.9|112.44|110.44|0
1643642050000|2022-01-31 15:14:10|112.84|110.84|112.56|110.56|112.84|110.84|112.56|110.56|0
1643642060000|2022-01-31 15:14:20|112.44|110.44|113.02|111.02|113.02|111.02|112.44|110.44|0
1643642070000|2022-01-31 15:14:30|113.36|111.36|113.36|111.36|113.36|111.36|113.25|111.25|0
1643642080000|2022-01-31 15:14:40|113.25|111.25|113.48|111.48|113.48|111.48|113.25|111.25|0
1643642090000|2022-01-31 15:14:50|113.25|111.25|112.79|110.79|113.25|111.25|112.79|110.79|0
1643642100000|2022-01-31 15:15:00|112.96|110.96|113.48|111.48|113.48|111.48|112.96|110.96|0
1643642110000|2022-01-31 15:15:10|112.9|110.9|113.13|111.13|113.13|111.13|112.9|110.9|0
1643642120000|2022-01-31 15:15:20|112.67|110.67|113.24|111.24|113.24|111.24|112.67|110.67|0
1643642130000|2022-01-31 15:15:30|112.9|110.9|113.47|111.47|113.47|111.47|112.9|110.9|0
1643642140000|2022-01-31 15:15:40|113.59|111.59|113.41|111.41|113.59|111.59|113.41|111.41|0
1643642150000|2022-01-31 15:15:50|113.47|111.47|114.05|112.05|114.05|112.05|113.47|111.47|0
1643642160000|2022-01-31 15:16:00|114.17|112.17|113.36|111.36|114.17|112.17|113.36|111.36|0
1643642170000|2022-01-31 15:16:10|113.47|111.47|113.64|111.64|113.7|111.7|113.47|111.47|0
1643642180000|2022-01-31 15:16:20|113.59|111.59|113.47|111.47|113.82|111.82|113.47|111.47|0
1643642190000|2022-01-31 15:16:30|113.82|111.82|114.11|112.11|114.11|112.11|113.82|111.82|0
1643642200000|2022-01-31 15:16:40|113.93|111.93|113.82|111.82|113.99|111.99|113.82|111.82|0
1643642210000|2022-01-31 15:16:50|114.11|112.11|113.59|111.59|114.11|112.11|113.59|111.59|0
1643642220000|2022-01-31 15:17:00|113.36|111.36|114.05|112.05|114.05|112.05|113.36|111.36|0
1643642230000|2022-01-31 15:17:10|114.17|112.17|114.17|112.17|114.28|112.28|114.17|112.17|0
1643642240000|2022-01-31 15:17:20|113.99|111.99|114.05|112.05|114.28|112.28|113.99|111.99|0
1643642250000|2022-01-31 15:17:30|114.28|112.28|114.05|112.05|114.28|112.28|113.93|111.93|0
1643642260000|2022-01-31 15:17:40|114.16|112.16|113.93|111.93|114.16|112.16|113.93|111.93|0
1643642270000|2022-01-31 15:17:50|114.05|112.05|113.7|111.7|114.05|112.05|113.7|111.7|0
1643642280000|2022-01-31 15:18:00|113.82|111.82|113.13|111.13|113.82|111.82|113.13|111.13|0
1643642290000|2022-01-31 15:18:10|113.7|111.7|113.7|111.7|113.76|111.76|113.7|111.7|0
1643642300000|2022-01-31 15:18:20|113.82|111.82|114.51|112.51|114.74|112.74|113.82|111.82|0
1643642310000|2022-01-31 15:18:30|114.74|112.74|114.63|112.63|114.74|112.74|114.51|112.51|0
1643642320000|2022-01-31 15:18:40|115.32|113.32|115.09|113.09|115.32|113.32|114.97|112.97|0
1643642330000|2022-01-31 15:18:50|114.74|112.74|113.93|111.93|114.74|112.74|113.93|111.93|0
1643642340000|2022-01-31 15:19:00|114.05|112.05|112.21|110.21|114.05|112.05|112.21|110.21|0
1643642350000|2022-01-31 15:19:10|111.98|109.98|112.44|110.44|112.44|110.44|111.98|109.98|0
1643642360000|2022-01-31 15:19:20|112.32|110.32|112.44|110.44|112.72|110.72|112.32|110.32|0
1643642370000|2022-01-31 15:19:30|112.32|110.32|112.44|110.44|112.55|110.55|112.32|110.32|0
1643642380000|2022-01-31 15:19:40|112.61|110.61|112.78|110.78|112.78|110.78|112.61|110.61|0
1643642390000|2022-01-31 15:19:50|112.67|110.67|112.15|110.15|112.67|110.67|112.15|110.15|0
1643642400000|2022-01-31 15:20:00|112.72|110.72|113.01|111.01|113.13|111.13|112.72|110.72|0
1643642410000|2022-01-31 15:20:10|112.67|110.67|112.67|110.67|112.67|110.67|112.55|110.55|0
1643642420000|2022-01-31 15:20:20|113.13|111.13|113.18|111.18|113.24|111.24|113.01|111.01|0
1643642430000|2022-01-31 15:20:30|113.3|111.3|113.07|111.07|113.3|111.3|113.07|111.07|0
1643642440000|2022-01-31 15:20:40|113.24|111.24|112.78|110.78|113.24|111.24|112.67|110.67|0
1643642450000|2022-01-31 15:20:50|112.9|110.9|113.01|111.01|113.01|111.01|112.78|110.78|0
1643642460000|2022-01-31 15:21:00|112.44|110.44|114.51|112.51|114.51|112.51|112.44|110.44|0
1643642470000|2022-01-31 15:21:10|114.45|112.45|113.93|111.93|114.45|112.45|113.93|111.93|0
1643642480000|2022-01-31 15:21:20|113.7|111.7|114.16|112.16|114.21|112.21|113.52|111.52|0
1643642490000|2022-01-31 15:21:30|114.21|112.21|114.5|112.5|114.5|112.5|114.21|112.21|0
1643642500000|2022-01-31 15:21:40|113.93|111.93|114.39|112.39|114.39|112.39|113.93|111.93|0
1643642510000|2022-01-31 15:21:50|114.5|112.5|114.97|112.97|114.97|112.97|114.39|112.39|0
1643642520000|2022-01-31 15:22:00|114.91|112.91|115.43|113.43|115.55|113.55|114.91|112.91|0
1643642530000|2022-01-31 15:22:10|115.89|113.89|115.83|113.83|115.89|113.89|115.78|113.78|0
1643642540000|2022-01-31 15:22:20|116.24|114.24|116.24|114.24|116.42|114.42|116.24|114.24|0
1643642550000|2022-01-31 15:22:30|116.36|114.36|117.76|115.76|117.94|115.94|116.36|114.36|0
1643642560000|2022-01-31 15:22:40|117.65|115.65|118|116|118|116|117.65|115.65|0
1643642570000|2022-01-31 15:22:50|117.88|115.88|117.88|115.88|118|116|117.76|115.76|0
1643642580000|2022-01-31 15:23:00|117.65|115.65|117.41|115.41|117.65|115.65|117.35|115.35|0
1643642590000|2022-01-31 15:23:10|117.65|115.65|118|116|118|116|117.65|115.65|0
1643642600000|2022-01-31 15:23:20|118.35|116.35|117.53|115.53|118.35|116.35|117.53|115.53|0
1643642610000|2022-01-31 15:23:30|117.88|115.88|119.42|117.42|119.89|117.89|117.88|115.88|0
1643642620000|2022-01-31 15:23:40|119.07|117.07|119.18|117.18|119.47|117.47|118.95|116.95|0
1643642630000|2022-01-31 15:23:50|117.41|115.41|117.41|115.41|117.65|115.65|117.41|115.41|0
1643642640000|2022-01-31 15:24:00|117.29|115.29|116.59|114.59|117.29|115.29|116.59|114.59|0
1643642650000|2022-01-31 15:24:10|116.48|114.48|116.36|114.36|116.48|114.48|116.13|114.13|0
1643642660000|2022-01-31 15:24:20|116.59|114.59|116.13|114.13|116.59|114.59|116.13|114.13|0
1643642670000|2022-01-31 15:24:30|116.24|114.24|116.36|114.36|116.36|114.36|116.24|114.24|0
1643642680000|2022-01-31 15:24:40|116.47|114.47|116.82|114.82|116.82|114.82|116.36|114.36|0
1643642690000|2022-01-31 15:24:50|116.71|114.71|116.59|114.59|116.94|114.94|116.59|114.59|0
1643642700000|2022-01-31 15:25:00|116.71|114.71|117.06|115.06|117.18|115.18|116.71|114.71|0
1643642710000|2022-01-31 15:25:10|116.94|114.94|117.06|115.06|117.29|115.29|116.94|114.94|0
1643642720000|2022-01-31 15:25:20|117.18|115.18|116.71|114.71|117.18|115.18|116.71|114.71|0
1643642730000|2022-01-31 15:25:30|116.76|114.76|116.47|114.47|116.76|114.76|116.36|114.36|0
1643642740000|2022-01-31 15:25:40|116.59|114.59|115.87|113.87|116.59|114.59|115.87|113.87|0
1643642750000|2022-01-31 15:25:50|115.76|113.76|115.41|113.41|115.76|113.76|115.17|113.17|0
1643642760000|2022-01-31 15:26:00|115.64|113.64|115.52|113.52|115.64|113.64|115.41|113.41|0
1643642770000|2022-01-31 15:26:10|115.41|113.41|115.99|113.99|115.99|113.99|115.41|113.41|0
1643642780000|2022-01-31 15:26:20|115.93|113.93|115.69|113.69|115.93|113.93|115.69|113.69|0
1643642790000|2022-01-31 15:26:30|115.64|113.64|115.17|113.17|115.64|113.64|115.17|113.17|0
1643642800000|2022-01-31 15:26:40|114.88|112.88|114.94|112.94|114.94|112.94|114.6|112.6|0
1643642810000|2022-01-31 15:26:50|115.29|113.29|114.71|112.71|115.29|113.29|114.71|112.71|0
1643642820000|2022-01-31 15:27:00|114.65|112.65|115.17|113.17|115.17|113.17|114.65|112.65|0
1643642830000|2022-01-31 15:27:10|115|113|115.17|113.17|115.17|113.17|115|113|0
1643642840000|2022-01-31 15:27:20|115.35|113.35|115.29|113.29|115.35|113.35|115.17|113.17|0
1643642850000|2022-01-31 15:27:30|115.06|113.06|114.94|112.94|115.11|113.11|114.94|112.94|0
1643642860000|2022-01-31 15:27:40|114.48|112.48|114.48|112.48|114.59|112.59|114.48|112.48|0
1643642870000|2022-01-31 15:27:50|114.59|112.59|115|113|115|113|114.59|112.59|0
1643642880000|2022-01-31 15:28:00|114.94|112.94|115.06|113.06|115.23|113.23|114.94|112.94|0
1643642890000|2022-01-31 15:28:10|114.83|112.83|113.67|111.67|114.83|112.83|113.67|111.67|0
1643642900000|2022-01-31 15:28:20|113.21|111.21|113.67|111.67|113.79|111.79|113.21|111.21|0
1643642910000|2022-01-31 15:28:30|113.79|111.79|113.44|111.44|113.79|111.79|113.44|111.44|0
1643642920000|2022-01-31 15:28:40|113.27|111.27|113.21|111.21|113.33|111.33|113.1|111.1|0
1643642930000|2022-01-31 15:28:50|112.75|110.75|112.98|110.98|112.98|110.98|112.75|110.75|0
1643642940000|2022-01-31 15:29:00|113.27|111.27|113.21|111.21|113.56|111.56|113.21|111.21|0
1643642950000|2022-01-31 15:29:10|113.15|111.15|112.98|110.98|113.21|111.21|112.87|110.87|0
1643642960000|2022-01-31 15:29:20|113.21|111.21|113.15|111.15|113.21|111.21|113.15|111.15|0
1643642970000|2022-01-31 15:29:30|113.1|111.1|111.84|109.84|113.1|111.1|111.84|109.84|0
1643642980000|2022-01-31 15:29:40|111.89|109.89|111.73|109.73|111.89|109.89|111.73|109.73|0
1643642990000|2022-01-31 15:29:50|111.84|109.84|111.61|109.61|111.84|109.84|111.61|109.61|0
1643643000000|2022-01-31 15:30:00|111.5|109.5|111.95|109.95|111.95|109.95|111.5|109.5|0
1643643010000|2022-01-31 15:30:10|112.41|110.41|112.98|110.98|112.98|110.98|112.24|110.24|0
1643643020000|2022-01-31 15:30:20|112.87|110.87|113.32|111.32|113.32|111.32|112.75|110.75|0
1643643030000|2022-01-31 15:30:30|113.26|111.26|113.09|111.09|113.26|111.26|113.09|111.09|0
1643643040000|2022-01-31 15:30:40|112.87|110.87|112.58|110.58|112.87|110.87|112.52|110.52|0
1643643050000|2022-01-31 15:30:50|111.89|109.89|111.32|109.32|111.89|109.89|111.32|109.32|0
1643643060000|2022-01-31 15:31:00|110.82|108.82|110.7|108.7|110.82|108.82|110.36|108.36|0
1643643070000|2022-01-31 15:31:10|111.04|109.04|111.04|109.04|111.21|109.21|111.04|109.04|0
1643643080000|2022-01-31 15:31:20|111.32|109.32|111.38|109.38|111.38|109.38|111.27|109.27|0
1643643090000|2022-01-31 15:31:30|111.84|109.84|111.38|109.38|111.84|109.84|111.38|109.38|0
1643643100000|2022-01-31 15:31:40|111.61|109.61|112.41|110.41|112.41|110.41|111.61|109.61|0
1643643110000|2022-01-31 15:31:50|112.86|110.86|113.09|111.09|113.09|111.09|112.52|110.52|0
1643643120000|2022-01-31 15:32:00|112.98|110.98|112.86|110.86|112.98|110.98|112.86|110.86|0
1643643130000|2022-01-31 15:32:10|112.98|110.98|112.63|110.63|113.09|111.09|112.63|110.63|0
1643643140000|2022-01-31 15:32:20|112.52|110.52|112.06|110.06|112.52|110.52|112.06|110.06|0
1643643150000|2022-01-31 15:32:30|112.29|110.29|112.41|110.41|112.41|110.41|112.29|110.29|0
1643643160000|2022-01-31 15:32:40|111.89|109.89|112.29|110.29|112.29|110.29|111.89|109.89|0
1643643170000|2022-01-31 15:32:50|112.63|110.63|112.29|110.29|112.63|110.63|112.29|110.29|0
1643643180000|2022-01-31 15:33:00|112.52|110.52|112.46|110.46|112.63|110.63|112.46|110.46|0
1643643190000|2022-01-31 15:33:10|112.52|110.52|112.69|110.69|112.69|110.69|112.06|110.06|0
1643643200000|2022-01-31 15:33:20|112.86|110.86|112.8|110.8|112.86|110.86|112.69|110.69|0
1643643210000|2022-01-31 15:33:30|112.75|110.75|113.55|111.55|113.55|111.55|112.75|110.75|0
1643643220000|2022-01-31 15:33:40|114.13|112.13|113.9|111.9|114.13|112.13|113.9|111.9|0
1643643230000|2022-01-31 15:33:50|113.78|111.78|113.44|111.44|113.78|111.78|113.32|111.32|0
1643643240000|2022-01-31 15:34:00|113.55|111.55|113.09|111.09|113.55|111.55|113.09|111.09|0
1643643250000|2022-01-31 15:34:10|113.38|111.38|113.67|111.67|113.67|111.67|113.26|111.26|0
1643643260000|2022-01-31 15:34:20|113.55|111.55|113.32|111.32|113.78|111.78|113.32|111.32|0
1643643270000|2022-01-31 15:34:30|113.66|111.66|113.32|111.32|113.66|111.66|113.32|111.32|0
1643643280000|2022-01-31 15:34:40|113.09|111.09|112.69|110.69|113.09|111.09|112.63|110.63|0
1643643290000|2022-01-31 15:34:50|112.75|110.75|113.37|111.37|113.37|111.37|112.75|110.75|0
1643643300000|2022-01-31 15:35:00|113.43|111.43|113.09|111.09|113.43|111.43|113.09|111.09|0
1643643310000|2022-01-31 15:35:10|113.66|111.66|113.09|111.09|113.66|111.66|113.09|111.09|0
1643643320000|2022-01-31 15:35:20|113.2|111.2|113.6|111.6|113.6|111.6|113.2|111.2|0
1643643330000|2022-01-31 15:35:30|114.12|112.12|114.47|112.47|114.47|112.47|114.12|112.12|0
1643643340000|2022-01-31 15:35:40|114.59|112.59|114.59|112.59|114.64|112.64|114.53|112.53|0
1643643350000|2022-01-31 15:35:50|114.01|112.01|114.59|112.59|114.59|112.59|114.01|112.01|0
1643643360000|2022-01-31 15:36:00|114.7|112.7|114.93|112.93|114.93|112.93|114.7|112.7|0
1643643370000|2022-01-31 15:36:10|114.82|112.82|113.66|111.66|114.82|112.82|113.66|111.66|0
1643643380000|2022-01-31 15:36:20|113.43|111.43|113.83|111.83|114.12|112.12|113.43|111.43|0
1643643390000|2022-01-31 15:36:30|113.78|111.78|113.83|111.83|113.95|111.95|113.78|111.78|0
1643643400000|2022-01-31 15:36:40|113.78|111.78|114.24|112.24|114.24|112.24|113.78|111.78|0
1643643410000|2022-01-31 15:36:50|113.66|111.66|112.8|110.8|113.66|111.66|112.8|110.8|0
1643643420000|2022-01-31 15:37:00|112.91|110.91|112.97|110.97|112.97|110.97|112.63|110.63|0
1643643430000|2022-01-31 15:37:10|111.72|109.72|112|110|112|110|111.72|109.72|0
1643643440000|2022-01-31 15:37:20|112.52|110.52|112.91|110.91|113.03|111.03|112.52|110.52|0
1643643450000|2022-01-31 15:37:30|112.97|110.97|111.6|109.6|112.97|110.97|111.6|109.6|0
1643643460000|2022-01-31 15:37:40|111.38|109.38|111.6|109.6|111.66|109.66|111.38|109.38|0
1643643470000|2022-01-31 15:37:50|111.77|109.77|111.89|109.89|111.89|109.89|111.77|109.77|0
1643643480000|2022-01-31 15:38:00|112|110|112.4|110.4|112.4|110.4|111.89|109.89|0
1643643490000|2022-01-31 15:38:10|112.11|110.11|112.29|110.29|112.4|110.4|111.94|109.94|0
1643643500000|2022-01-31 15:38:20|112.4|110.4|112.06|110.06|112.4|110.4|111.94|109.94|0
1643643510000|2022-01-31 15:38:30|112.29|110.29|111.22|109.22|112.29|110.29|111.22|109.22|0
1643643520000|2022-01-31 15:38:40|111.28|109.28|111.28|109.28|111.4|109.4|111.28|109.28|0
1643643530000|2022-01-31 15:38:50|111.45|109.45|111.17|109.17|111.45|109.45|111.17|109.17|0
1643643540000|2022-01-31 15:39:00|111.11|109.11|111.11|109.11|111.17|109.17|111.11|109.11|0
1643643550000|2022-01-31 15:39:10|110.88|108.88|111.4|109.4|111.4|109.4|110.66|108.66|0
1643643560000|2022-01-31 15:39:20|111.63|109.63|110.88|108.88|111.63|109.63|110.88|108.88|0
1643643570000|2022-01-31 15:39:30|110.6|108.6|110.88|108.88|110.88|108.88|110.43|108.43|0
1643643580000|2022-01-31 15:39:40|110.65|108.65|111.17|109.17|111.17|109.17|110.65|108.65|0
1643643590000|2022-01-31 15:39:50|110.94|108.94|110.54|108.54|110.94|108.94|110.54|108.54|0
1643643600000|2022-01-31 15:40:00|110.49|108.49|110.03|108.03|110.49|108.49|110.03|108.03|0
1643643610000|2022-01-31 15:40:10|109.36|107.36|110.2|108.2|110.26|108.26|109.36|107.36|0
1643643620000|2022-01-31 15:40:20|110.03|108.03|110.15|108.15|110.15|108.15|109.75|107.75|0
1643643630000|2022-01-31 15:40:30|110.03|108.03|109.86|107.86|110.03|108.03|109.58|107.58|0
1643643640000|2022-01-31 15:40:40|109.92|107.92|109.24|107.24|110.03|108.03|109.24|107.24|0
1643643650000|2022-01-31 15:40:50|109.13|107.13|108.9|106.9|109.13|107.13|108.9|106.9|0
1643643660000|2022-01-31 15:41:00|109.02|107.02|109.02|107.02|109.24|107.24|109.02|107.02|0
1643643670000|2022-01-31 15:41:10|108.9|106.9|109.35|107.35|109.35|107.35|108.9|106.9|0
1643643680000|2022-01-31 15:41:20|109.24|107.24|109.13|107.13|109.24|107.24|108.9|106.9|0
1643643690000|2022-01-31 15:41:30|109.69|107.69|109.66|107.66|109.92|107.92|109.66|107.66|0
1643643700000|2022-01-31 15:41:40|109.54|107.54|109.43|107.43|109.54|107.54|109.43|107.43|0
1643643710000|2022-01-31 15:41:50|109.2|107.2|109.54|107.54|109.6|107.6|108.98|106.98|0
1643643720000|2022-01-31 15:42:00|109.21|107.21|109.27|107.27|109.49|107.49|109.21|107.21|0
1643643730000|2022-01-31 15:42:10|109.38|107.38|109.6|107.6|109.6|107.6|109.27|107.27|0
1643643740000|2022-01-31 15:42:20|109.32|107.32|109.27|107.27|109.6|107.6|109.27|107.27|0
1643643750000|2022-01-31 15:42:30|109.38|107.38|109.72|107.72|109.72|107.72|109.38|107.38|0
1643643760000|2022-01-31 15:42:40|109.83|107.83|109.38|107.38|109.83|107.83|109.38|107.38|0
1643643770000|2022-01-31 15:42:50|109.6|107.6|109.94|107.94|109.94|107.94|109.6|107.6|0
1643643780000|2022-01-31 15:43:00|109.6|107.6|109.38|107.38|109.6|107.6|109.26|107.26|0
1643643790000|2022-01-31 15:43:10|109.72|107.72|109.66|107.66|109.72|107.72|109.66|107.66|0
1643643800000|2022-01-31 15:43:20|110.17|108.17|110.85|108.85|110.85|108.85|110.17|108.17|0
1643643810000|2022-01-31 15:43:30|111.07|109.07|111.07|109.07|111.13|109.13|111.07|109.07|0
1643643820000|2022-01-31 15:43:40|111.13|109.13|111.76|109.76|111.76|109.76|111.13|109.13|0
1643643830000|2022-01-31 15:43:50|111.99|109.99|111.64|109.64|111.99|109.99|111.64|109.64|0
1643643840000|2022-01-31 15:44:00|111.3|109.3|111.87|109.87|111.87|109.87|111.3|109.3|0
1643643850000|2022-01-31 15:44:10|112.21|110.21|112.1|110.1|112.21|110.21|112.1|110.1|0
1643643860000|2022-01-31 15:44:20|111.64|109.64|112.04|110.04|112.1|110.1|111.64|109.64|0
1643643870000|2022-01-31 15:44:30|111.93|109.93|112.33|110.33|112.33|110.33|111.87|109.87|0
1643643880000|2022-01-31 15:44:40|112.1|110.1|112.1|110.1|112.15|110.15|112.1|110.1|0
1643643890000|2022-01-31 15:44:50|111.76|109.76|112.33|110.33|112.33|110.33|111.76|109.76|0
1643643900000|2022-01-31 15:45:00|111.98|109.98|111.87|109.87|111.98|109.98|111.87|109.87|0
1643643910000|2022-01-31 15:45:10|111.76|109.76|111.98|109.98|111.98|109.98|111.3|109.3|0
1643643920000|2022-01-31 15:45:20|111.64|109.64|111.3|109.3|111.64|109.64|111.19|109.19|0
1643643930000|2022-01-31 15:45:30|111.53|109.53|111.3|109.3|111.53|109.53|111.19|109.19|0
1643643940000|2022-01-31 15:45:40|111.07|109.07|110.28|108.28|111.07|109.07|110.16|108.16|0
1643643950000|2022-01-31 15:45:50|110.5|108.5|110.33|108.33|110.5|108.5|110.28|108.28|0
1643643960000|2022-01-31 15:46:00|110.05|108.05|109.83|107.83|110.39|108.39|109.83|107.83|0
1643643970000|2022-01-31 15:46:10|109.37|107.37|109.37|107.37|109.49|107.49|109.37|107.37|0
1643643980000|2022-01-31 15:46:20|109.26|107.26|109.26|107.26|109.37|107.37|109.26|107.26|0
1643643990000|2022-01-31 15:46:30|109.15|107.15|109.15|107.15|109.15|107.15|109.15|107.15|0
1643644000000|2022-01-31 15:46:40|109.54|107.54|109.49|107.49|109.54|107.54|109.26|107.26|0
1643644010000|2022-01-31 15:46:50|109.6|107.6|109.49|107.49|109.71|107.71|109.49|107.49|0
1643644020000|2022-01-31 15:47:00|109.37|107.37|109.15|107.15|109.43|107.43|109.15|107.15|0
1643644030000|2022-01-31 15:47:10|108.59|106.59|109.37|107.37|109.49|107.49|108.59|106.59|0
1643644040000|2022-01-31 15:47:20|109.15|107.15|108.92|106.92|109.15|107.15|108.92|106.92|0
1643644050000|2022-01-31 15:47:30|109.04|107.04|108.7|106.7|109.04|107.04|108.7|106.7|0
1643644060000|2022-01-31 15:47:40|108.81|106.81|108.59|106.59|108.81|106.81|108.59|106.59|0
1643644070000|2022-01-31 15:47:50|108.7|106.7|108.64|106.64|108.86|106.86|108.64|106.64|0
1643644080000|2022-01-31 15:48:00|108.81|106.81|108.92|106.92|109.03|107.03|108.81|106.81|0
1643644090000|2022-01-31 15:48:10|109.15|107.15|109.15|107.15|109.15|107.15|109.15|107.15|0
1643644100000|2022-01-31 15:48:20|109.26|107.26|109.37|107.37|109.37|107.37|108.92|106.92|0
1643644110000|2022-01-31 15:48:30|109.6|107.6|109.37|107.37|109.6|107.6|109.26|107.26|0
1643644120000|2022-01-31 15:48:40|109.6|107.6|109.65|107.65|109.94|107.94|109.6|107.6|0
1643644130000|2022-01-31 15:48:50|109.71|107.71|110.27|108.27|110.27|108.27|109.71|107.71|0
1643644140000|2022-01-31 15:49:00|110.39|108.39|110.56|108.56|110.61|108.61|110.39|108.39|0
1643644150000|2022-01-31 15:49:10|110.73|108.73|110.95|108.95|110.95|108.95|110.73|108.73|0
1643644160000|2022-01-31 15:49:20|111.07|109.07|111.07|109.07|111.18|109.18|111.07|109.07|0
1643644170000|2022-01-31 15:49:30|110.61|108.61|110.84|108.84|110.84|108.84|110.61|108.61|0
1643644180000|2022-01-31 15:49:40|110.95|108.95|110.27|108.27|110.95|108.95|110.27|108.27|0
1643644190000|2022-01-31 15:49:50|110.44|108.44|110.67|108.67|110.67|108.67|110.44|108.44|0
1643644200000|2022-01-31 15:50:00|110.61|108.61|110.67|108.67|111.07|109.07|110.61|108.61|0
1643644210000|2022-01-31 15:50:10|110.5|108.5|110.84|108.84|110.84|108.84|110.39|108.39|0
1643644220000|2022-01-31 15:50:20|110.95|108.95|112.09|110.09|112.09|110.09|110.95|108.95|0
1643644230000|2022-01-31 15:50:30|112.44|110.44|112.78|110.78|112.78|110.78|112.44|110.44|0
1643644240000|2022-01-31 15:50:40|113.01|111.01|112.95|110.95|113.13|111.13|112.95|110.95|0
1643644250000|2022-01-31 15:50:50|112.78|110.78|112.9|110.9|113.07|111.07|112.49|110.49|0
1643644260000|2022-01-31 15:51:00|113.36|111.36|114.05|112.05|114.05|112.05|113.36|111.36|0
1643644270000|2022-01-31 15:51:10|114.28|112.28|114.51|112.51|114.51|112.51|114.28|112.28|0
1643644280000|2022-01-31 15:51:20|114.4|112.4|114.28|112.28|114.4|112.4|113.7|111.7|0
1643644290000|2022-01-31 15:51:30|114.51|112.51|113.99|111.99|114.51|112.51|113.99|111.99|0
1643644300000|2022-01-31 15:51:40|114.05|112.05|114.22|112.22|114.28|112.28|114.05|112.05|0
1643644310000|2022-01-31 15:51:50|114.39|112.39|114.39|112.39|114.63|112.63|114.28|112.28|0
1643644320000|2022-01-31 15:52:00|114.28|112.28|114.05|112.05|114.28|112.28|114.05|112.05|0
1643644330000|2022-01-31 15:52:10|113.99|111.99|114.16|112.16|114.16|112.16|113.93|111.93|0
1643644340000|2022-01-31 15:52:20|114.05|112.05|113.93|111.93|114.33|112.33|113.93|111.93|0
1643644350000|2022-01-31 15:52:30|114.16|112.16|113.93|111.93|114.16|112.16|113.93|111.93|0
1643644360000|2022-01-31 15:52:40|113.82|111.82|113.93|111.93|113.93|111.93|113.58|111.58|0
1643644370000|2022-01-31 15:52:50|114.05|112.05|114.39|112.39|114.39|112.39|114.05|112.05|0
1643644380000|2022-01-31 15:53:00|114.33|112.33|114.86|112.86|114.86|112.86|114.33|112.33|0
1643644390000|2022-01-31 15:53:10|114.74|112.74|114.74|112.74|114.74|112.74|114.39|112.39|0
1643644400000|2022-01-31 15:53:20|114.86|112.86|114.97|112.97|114.97|112.97|114.86|112.86|0
1643644410000|2022-01-31 15:53:30|115.03|113.03|115.03|113.03|115.32|113.32|114.91|112.91|0
1643644420000|2022-01-31 15:53:40|115.09|113.09|115.09|113.09|115.21|113.21|115.09|113.09|0
1643644430000|2022-01-31 15:53:50|114.97|112.97|114.8|112.8|115.09|113.09|114.8|112.8|0
1643644440000|2022-01-31 15:54:00|114.86|112.86|115.21|113.21|115.21|113.21|114.86|112.86|0
1643644450000|2022-01-31 15:54:10|115.44|113.44|114.74|112.74|115.44|113.44|114.74|112.74|0
1643644460000|2022-01-31 15:54:20|114.86|112.86|114.22|112.22|114.86|112.86|114.22|112.22|0
1643644470000|2022-01-31 15:54:30|114.56|112.56|114.68|112.68|114.68|112.68|114.56|112.56|0
1643644480000|2022-01-31 15:54:40|114.51|112.51|114.62|112.62|114.62|112.62|114.51|112.51|0
1643644490000|2022-01-31 15:54:50|114.74|112.74|114.39|112.39|114.74|112.74|114.39|112.39|0
1643644500000|2022-01-31 15:55:00|114.62|112.62|114.62|112.62|114.74|112.74|114.62|112.62|0
1643644510000|2022-01-31 15:55:10|114.56|112.56|114.62|112.62|114.62|112.62|114.51|112.51|0
1643644520000|2022-01-31 15:55:20|114.33|112.33|114.51|112.51|114.51|112.51|114.33|112.33|0
1643644530000|2022-01-31 15:55:30|114.28|112.28|114.51|112.51|114.62|112.62|114.28|112.28|0
1643644540000|2022-01-31 15:55:40|114.86|112.86|114.74|112.74|114.86|112.86|114.74|112.74|0
1643644550000|2022-01-31 15:55:50|114.86|112.86|115.03|113.03|115.03|113.03|114.85|112.85|0
1643644560000|2022-01-31 15:56:00|114.85|112.85|114.51|112.51|114.85|112.85|114.51|112.51|0
1643644570000|2022-01-31 15:56:10|113.81|111.81|113.81|111.81|113.81|111.81|113.41|111.41|0
1643644580000|2022-01-31 15:56:20|113.93|111.93|114.56|112.56|114.68|112.68|113.93|111.93|0
1643644590000|2022-01-31 15:56:30|114.33|112.33|114.16|112.16|114.33|112.33|114.16|112.16|0
1643644600000|2022-01-31 15:56:40|113.81|111.81|113.47|111.47|113.81|111.81|113.47|111.47|0
1643644610000|2022-01-31 15:56:50|114.01|112.01|114.52|112.52|114.52|112.52|113.89|111.89|0
1643644620000|2022-01-31 15:57:00|114.7|112.7|112.93|110.93|114.82|112.82|112.82|110.82|0
1643644630000|2022-01-31 15:57:10|113.05|111.05|112.99|110.99|113.05|111.05|112.93|110.93|0
1643644640000|2022-01-31 15:57:20|113.05|111.05|113.05|111.05|113.28|111.28|112.93|110.93|0
1643644650000|2022-01-31 15:57:30|112.93|110.93|113.05|111.05|113.16|111.16|112.82|110.82|0
1643644660000|2022-01-31 15:57:40|113.1|111.1|112.93|110.93|113.1|111.1|112.93|110.93|0
1643644670000|2022-01-31 15:57:50|113.22|111.22|113.05|111.05|113.22|111.22|113.05|111.05|0
1643644680000|2022-01-31 15:58:00|112.99|110.99|112.64|110.64|113.1|111.1|112.64|110.64|0
1643644690000|2022-01-31 15:58:10|112.99|110.99|113.33|111.33|113.33|111.33|112.99|110.99|0
1643644700000|2022-01-31 15:58:20|113.28|111.28|112.36|110.36|113.28|111.28|112.36|110.36|0
1643644710000|2022-01-31 15:58:30|112.7|110.7|111.44|109.44|112.7|110.7|111.21|109.21|0
1643644720000|2022-01-31 15:58:40|111.67|109.67|110.64|108.64|111.67|109.67|110.64|108.64|0
1643644730000|2022-01-31 15:58:50|110.75|108.75|111.44|109.44|111.44|109.44|110.75|108.75|0
1643644740000|2022-01-31 15:59:00|111.67|109.67|112.12|110.12|112.12|110.12|111.61|109.61|0
1643644750000|2022-01-31 15:59:10|112.01|110.01|112.18|110.18|112.24|110.24|112.01|110.01|0
1643644760000|2022-01-31 15:59:20|112.12|110.12|112.12|110.12|112.24|110.24|112.01|110.01|0
1643644770000|2022-01-31 15:59:30|112.35|110.35|112.12|110.12|112.35|110.35|112.01|110.01|0
1643644780000|2022-01-31 15:59:40|112.47|110.47|112.99|110.99|112.99|110.99|112.47|110.47|0
1643644790000|2022-01-31 15:59:50|113.05|111.05|113.51|111.51|113.51|111.51|113.05|111.05|0
1643644800000|2022-01-31 16:00:00|113.28|111.28|113.97|111.97|113.97|111.97|113.28|111.28|0
1643644810000|2022-01-31 16:00:10|114.09|112.09|114.2|112.2|114.2|112.2|113.97|111.97|0
1643644820000|2022-01-31 16:00:20|114.9|112.9|114.9|112.9|115.02|113.02|114.9|112.9|0
1643644830000|2022-01-31 16:00:30|114.55|112.55|114.55|112.55|114.61|112.61|114.44|112.44|0
1643644840000|2022-01-31 16:00:40|114.2|112.2|114.44|112.44|114.55|112.55|114.2|112.2|0
1643644850000|2022-01-31 16:00:50|114.55|112.55|114.43|112.43|114.67|112.67|114.43|112.43|0
1643644860000|2022-01-31 16:01:00|114.55|112.55|114.67|112.67|114.78|112.78|114.43|112.43|0
1643644870000|2022-01-31 16:01:10|114.49|112.49|114.49|112.49|114.55|112.55|114.49|112.49|0
1643644880000|2022-01-31 16:01:20|114.09|112.09|114.26|112.26|114.37|112.37|114.09|112.09|0
1643644890000|2022-01-31 16:01:30|113.85|111.85|114.2|112.2|114.2|112.2|113.51|111.51|0
1643644900000|2022-01-31 16:01:40|113.85|111.85|113.85|111.85|113.85|111.85|113.85|111.85|0
1643644910000|2022-01-31 16:01:50|113.97|111.97|113.74|111.74|113.97|111.97|113.51|111.51|0
1643644920000|2022-01-31 16:02:00|113.91|111.91|114.37|112.37|114.37|112.37|113.91|111.91|0
1643644930000|2022-01-31 16:02:10|114.43|112.43|113.97|111.97|114.43|112.43|113.97|111.97|0
1643644940000|2022-01-31 16:02:20|114.32|112.32|114.43|112.43|114.43|112.43|114.26|112.26|0
1643644950000|2022-01-31 16:02:30|114.32|112.32|114.49|112.49|114.55|112.55|114.32|112.32|0
1643644960000|2022-01-31 16:02:40|114.43|112.43|114.32|112.32|114.43|112.43|114.32|112.32|0
1643644970000|2022-01-31 16:02:50|114.2|112.2|114.67|112.67|114.67|112.67|114.2|112.2|0
1643644980000|2022-01-31 16:03:00|114.9|112.9|115.02|113.02|115.02|113.02|114.9|112.9|0
1643644990000|2022-01-31 16:03:10|114.78|112.78|114.67|112.67|114.78|112.78|114.55|112.55|0
1643645000000|2022-01-31 16:03:20|114.55|112.55|114.43|112.43|114.55|112.55|114.32|112.32|0
1643645010000|2022-01-31 16:03:30|114.2|112.2|114.2|112.2|114.2|112.2|114.2|112.2|0
1643645020000|2022-01-31 16:03:40|114.43|112.43|114.08|112.08|114.43|112.43|114.08|112.08|0
1643645030000|2022-01-31 16:03:50|114.2|112.2|114.2|112.2|114.2|112.2|114.08|112.08|0
1643645040000|2022-01-31 16:04:00|114.08|112.08|114.78|112.78|114.78|112.78|114.08|112.08|0
1643645050000|2022-01-31 16:04:10|114.9|112.9|114.43|112.43|114.9|112.9|114.32|112.32|0
1643645060000|2022-01-31 16:04:20|114.2|112.2|113.85|111.85|114.32|112.32|113.85|111.85|0
1643645070000|2022-01-31 16:04:30|113.73|111.73|113.73|111.73|113.73|111.73|113.73|111.73|0
1643645080000|2022-01-31 16:04:40|113.62|111.62|113.73|111.73|113.73|111.73|113.62|111.62|0
1643645090000|2022-01-31 16:04:50|113.85|111.85|114.02|112.02|114.02|112.02|113.85|111.85|0
1643645100000|2022-01-31 16:05:00|114.31|112.31|113.62|111.62|114.31|112.31|113.62|111.62|0
1643645110000|2022-01-31 16:05:10|113.67|111.67|114.2|112.2|114.2|112.2|113.67|111.67|0
1643645120000|2022-01-31 16:05:20|114.31|112.31|114.08|112.08|114.43|112.43|114.08|112.08|0
1643645130000|2022-01-31 16:05:30|113.62|111.62|114.08|112.08|114.08|112.08|113.62|111.62|0
1643645140000|2022-01-31 16:05:40|114.2|112.2|113.85|111.85|114.2|112.2|113.85|111.85|0
1643645150000|2022-01-31 16:05:50|113.73|111.73|113.5|111.5|113.73|111.73|113.39|111.39|0
1643645160000|2022-01-31 16:06:00|113.85|111.85|113.96|111.96|114.08|112.08|113.85|111.85|0
1643645170000|2022-01-31 16:06:10|114.08|112.08|114.31|112.31|114.31|112.31|113.96|111.96|0
1643645180000|2022-01-31 16:06:20|113.96|111.96|112.92|110.92|113.96|111.96|112.92|110.92|0
1643645190000|2022-01-31 16:06:30|112.86|110.86|112.75|110.75|113.04|111.04|112.75|110.75|0
1643645200000|2022-01-31 16:06:40|112.81|110.81|113.04|111.04|113.04|111.04|112.81|110.81|0
1643645210000|2022-01-31 16:06:50|112.92|110.92|113.62|111.62|113.62|111.62|112.92|110.92|0
1643645220000|2022-01-31 16:07:00|113.5|111.5|113.04|111.04|113.62|111.62|113.04|111.04|0
1643645230000|2022-01-31 16:07:10|113.5|111.5|112.98|110.98|113.5|111.5|112.98|110.98|0
1643645240000|2022-01-31 16:07:20|113.27|111.27|113.27|111.27|113.27|111.27|113.27|111.27|0
1643645250000|2022-01-31 16:07:30|113.38|111.38|113.04|111.04|113.44|111.44|113.04|111.04|0
1643645260000|2022-01-31 16:07:40|113.15|111.15|113.15|111.15|113.21|111.21|112.98|110.98|0
1643645270000|2022-01-31 16:07:50|113.04|111.04|113.27|111.27|113.62|111.62|113.04|111.04|0
1643645280000|2022-01-31 16:08:00|113.04|111.04|113.44|111.44|113.44|111.44|113.04|111.04|0
1643645290000|2022-01-31 16:08:10|113.5|111.5|113.21|111.21|113.55|111.55|113.21|111.21|0
1643645300000|2022-01-31 16:08:20|113.27|111.27|113.61|111.61|113.61|111.61|113.04|111.04|0
1643645310000|2022-01-31 16:08:30|113.27|111.27|113.5|111.5|113.5|111.5|113.27|111.27|0
1643645320000|2022-01-31 16:08:40|113.27|111.27|113.27|111.27|113.38|111.38|113.27|111.27|0
1643645330000|2022-01-31 16:08:50|113.32|111.32|113.04|111.04|113.32|111.32|113.04|111.04|0
1643645340000|2022-01-31 16:09:00|113.38|111.38|112.23|110.23|113.38|111.38|112.23|110.23|0
1643645350000|2022-01-31 16:09:10|112.81|110.81|112.57|110.57|112.81|110.81|112.57|110.57|0
1643645360000|2022-01-31 16:09:20|112.51|110.51|112.51|110.51|112.8|110.8|112.51|110.51|0
1643645370000|2022-01-31 16:09:30|112.57|110.57|112.57|110.57|112.63|110.63|112.46|110.46|0
1643645380000|2022-01-31 16:09:40|112.46|110.46|112.51|110.51|112.51|110.51|112.46|110.46|0
1643645390000|2022-01-31 16:09:50|112.4|110.4|111.88|109.88|112.4|110.4|111.88|109.88|0
1643645400000|2022-01-31 16:10:00|111.65|109.65|111.88|109.88|111.88|109.88|111.65|109.65|0
1643645410000|2022-01-31 16:10:10|111.2|109.2|110.63|108.63|111.2|109.2|110.63|108.63|0
1643645420000|2022-01-31 16:10:20|110.29|108.29|111.31|109.31|111.31|109.31|110.17|108.17|0
1643645430000|2022-01-31 16:10:30|110.97|108.97|110.74|108.74|110.97|108.97|110.51|108.51|0
1643645440000|2022-01-31 16:10:40|110.51|108.51|110.63|108.63|110.63|108.63|110.51|108.51|0
1643645450000|2022-01-31 16:10:50|110.51|108.51|110.91|108.91|110.91|108.91|110.51|108.51|0
1643645460000|2022-01-31 16:11:00|110.85|108.85|109.66|107.66|110.85|108.85|109.66|107.66|0
1643645470000|2022-01-31 16:11:10|109.6|107.6|108.93|106.93|109.6|107.6|108.93|106.93|0
1643645480000|2022-01-31 16:11:20|109.04|107.04|109.26|107.26|109.38|107.38|109.04|107.04|0
1643645490000|2022-01-31 16:11:30|109.49|107.49|109.49|107.49|109.49|107.49|109.49|107.49|0
1643645500000|2022-01-31 16:11:40|109.83|107.83|110.17|108.17|110.28|108.28|109.83|107.83|0
1643645510000|2022-01-31 16:11:50|110.06|108.06|110.4|108.4|110.45|108.45|110.06|108.06|0
1643645520000|2022-01-31 16:12:00|110.17|108.17|110.85|108.85|110.97|108.97|110.17|108.17|0
1643645530000|2022-01-31 16:12:10|110.4|108.4|110.57|108.57|110.57|108.57|110.4|108.4|0
1643645540000|2022-01-31 16:12:20|110.74|108.74|111.48|109.48|111.48|109.48|110.68|108.68|0
1643645550000|2022-01-31 16:12:30|111.65|109.65|112|110|112|110|111.65|109.65|0
1643645560000|2022-01-31 16:12:40|111.65|109.65|111.77|109.77|111.77|109.77|111.65|109.65|0
1643645570000|2022-01-31 16:12:50|111.54|109.54|111.65|109.65|111.65|109.65|111.54|109.54|0
1643645580000|2022-01-31 16:13:00|111.77|109.77|112|110|112|110|111.77|109.77|0
1643645590000|2022-01-31 16:13:10|112.11|110.11|111.42|109.42|112.11|110.11|111.42|109.42|0
1643645600000|2022-01-31 16:13:20|111.77|109.77|111.31|109.31|111.77|109.77|111.31|109.31|0
1643645610000|2022-01-31 16:13:30|111.54|109.54|111.42|109.42|111.94|109.94|111.42|109.42|0
1643645620000|2022-01-31 16:13:40|111.54|109.54|111.36|109.36|111.54|109.54|111.36|109.36|0
1643645630000|2022-01-31 16:13:50|111.88|109.88|111.65|109.65|111.88|109.88|111.65|109.65|0
1643645640000|2022-01-31 16:14:00|111.54|109.54|111.88|109.88|111.88|109.88|111.54|109.54|0
1643645650000|2022-01-31 16:14:10|111.99|109.99|112.22|110.22|112.22|110.22|111.99|109.99|0
1643645660000|2022-01-31 16:14:20|112.11|110.11|112.68|110.68|112.68|110.68|112.11|110.11|0
1643645670000|2022-01-31 16:14:30|112.57|110.57|112.68|110.68|112.68|110.68|112.57|110.57|0
1643645680000|2022-01-31 16:14:40|112.34|110.34|112.11|110.11|112.34|110.34|112.11|110.11|0
1643645690000|2022-01-31 16:14:50|112.22|110.22|112.22|110.22|112.57|110.57|112.22|110.22|0
1643645700000|2022-01-31 16:15:00|111.99|109.99|112.34|110.34|112.45|110.45|111.99|109.99|0
1643645710000|2022-01-31 16:15:10|112.45|110.45|112.34|110.34|112.45|110.45|112.34|110.34|0
1643645720000|2022-01-31 16:15:20|111.88|109.88|111.76|109.76|111.88|109.88|111.42|109.42|0
1643645730000|2022-01-31 16:15:30|111.88|109.88|111.99|109.99|111.99|109.99|111.88|109.88|0
1643645740000|2022-01-31 16:15:40|111.88|109.88|112.34|110.34|112.34|110.34|111.76|109.76|0
1643645750000|2022-01-31 16:15:50|112.22|110.22|112.11|110.11|112.22|110.22|112.11|110.11|0
1643645760000|2022-01-31 16:16:00|111.99|109.99|112.45|110.45|112.45|110.45|111.99|109.99|0
1643645770000|2022-01-31 16:16:10|112.22|110.22|111.88|109.88|112.22|110.22|111.88|109.88|0
1643645780000|2022-01-31 16:16:20|111.93|109.93|111.65|109.65|111.93|109.93|111.65|109.65|0
1643645790000|2022-01-31 16:16:30|111.31|109.31|111.19|109.19|111.31|109.31|111.19|109.19|0
1643645800000|2022-01-31 16:16:40|110.96|108.96|111.19|109.19|111.19|109.19|110.79|108.79|0
1643645810000|2022-01-31 16:16:50|111.13|109.13|110.85|108.85|111.13|109.13|110.85|108.85|0
1643645820000|2022-01-31 16:17:00|111.19|109.19|110.51|108.51|111.19|109.19|110.51|108.51|0
1643645830000|2022-01-31 16:17:10|109.82|107.82|109.48|107.48|109.82|107.82|109.26|107.26|0
1643645840000|2022-01-31 16:17:20|109.77|107.77|110.05|108.05|110.05|108.05|109.54|107.54|0
1643645850000|2022-01-31 16:17:30|110.62|108.62|110.51|108.51|110.62|108.62|110.39|108.39|0
1643645860000|2022-01-31 16:17:40|110.28|108.28|110.96|108.96|110.96|108.96|110.28|108.28|0
1643645870000|2022-01-31 16:17:50|110.85|108.85|111.3|109.3|111.3|109.3|110.85|108.85|0
1643645880000|2022-01-31 16:18:00|110.9|108.9|111.19|109.19|111.19|109.19|110.9|108.9|0
1643645890000|2022-01-31 16:18:10|110.05|108.05|110.39|108.39|110.39|108.39|110.05|108.05|0
1643645900000|2022-01-31 16:18:20|110.73|108.73|110.16|108.16|110.73|108.73|110.05|108.05|0
1643645910000|2022-01-31 16:18:30|110.05|108.05|109.6|107.6|110.05|108.05|109.6|107.6|0
1643645920000|2022-01-31 16:18:40|109.82|107.82|109.94|107.94|109.94|107.94|109.82|107.82|0
1643645930000|2022-01-31 16:18:50|110.05|108.05|110.05|108.05|110.16|108.16|110.05|108.05|0
1643645940000|2022-01-31 16:19:00|109.82|107.82|110.5|108.5|110.5|108.5|109.82|107.82|0
1643645950000|2022-01-31 16:19:10|110.85|108.85|110.5|108.5|110.85|108.85|110.5|108.5|0
1643645960000|2022-01-31 16:19:20|110.39|108.39|110.28|108.28|110.5|108.5|110.28|108.28|0
1643645970000|2022-01-31 16:19:30|109.82|107.82|109.6|107.6|109.82|107.82|109.6|107.6|0
1643645980000|2022-01-31 16:19:40|109.71|107.71|109.94|107.94|109.94|107.94|109.71|107.71|0
1643645990000|2022-01-31 16:19:50|110.05|108.05|109.82|107.82|110.05|108.05|109.82|107.82|0
1643646000000|2022-01-31 16:20:00|109.88|107.88|110.22|108.22|110.22|108.22|109.88|107.88|0
1643646010000|2022-01-31 16:20:10|110.73|108.73|110.84|108.84|110.84|108.84|110.56|108.56|0
1643646020000|2022-01-31 16:20:20|111.3|109.3|111.07|109.07|111.3|109.3|111.07|109.07|0
1643646030000|2022-01-31 16:20:30|111.19|109.19|109.88|107.88|111.19|109.19|109.88|107.88|0
1643646040000|2022-01-31 16:20:40|109.59|107.59|110.1|108.1|110.1|108.1|109.59|107.59|0
1643646050000|2022-01-31 16:20:50|110.22|108.22|109.65|107.65|110.22|108.22|109.65|107.65|0
1643646060000|2022-01-31 16:21:00|109.76|107.76|109.93|107.93|109.93|107.93|109.54|107.54|0
1643646070000|2022-01-31 16:21:10|109.88|107.88|110.67|108.67|110.67|108.67|109.88|107.88|0
1643646080000|2022-01-31 16:21:20|110.56|108.56|110.33|108.33|110.56|108.56|110.33|108.33|0
1643646090000|2022-01-31 16:21:30|110.1|108.1|110.1|108.1|110.1|108.1|109.88|107.88|0
1643646100000|2022-01-31 16:21:40|109.99|107.99|109.88|107.88|109.99|107.99|109.7|107.7|0
1643646120000|2022-01-31 16:22:00|109.65|107.65|108.85|106.85|109.65|107.65|108.85|106.85|0
1643646130000|2022-01-31 16:22:10|108.97|106.97|108.4|106.4|108.97|106.97|108.4|106.4|0
1643646140000|2022-01-31 16:22:20|108.29|106.29|108.06|106.06|108.29|106.29|108.06|106.06|0
1643646150000|2022-01-31 16:22:30|107.84|105.84|107.73|105.73|107.95|105.95|107.73|105.73|0
1643646160000|2022-01-31 16:22:40|107.62|105.62|108.06|106.06|108.06|106.06|107.62|105.62|0
1643646170000|2022-01-31 16:22:50|108.12|106.12|108.12|106.12|108.29|106.29|108.12|106.12|0
1643646180000|2022-01-31 16:23:00|108.06|106.06|108.18|106.18|108.18|106.18|108.06|106.06|0
1643646190000|2022-01-31 16:23:10|108.29|106.29|108.18|106.18|108.29|106.29|108.18|106.18|0
1643646200000|2022-01-31 16:23:20|107.95|105.95|108.18|106.18|108.29|106.29|107.95|105.95|0
1643646210000|2022-01-31 16:23:30|107.89|105.89|108.4|106.4|108.4|106.4|107.89|105.89|0
1643646220000|2022-01-31 16:23:40|108.63|106.63|108.63|106.63|108.63|106.63|108.51|106.51|0
1643646230000|2022-01-31 16:23:50|108.29|106.29|107.84|105.84|108.29|106.29|107.84|105.84|0
1643646240000|2022-01-31 16:24:00|108.06|106.06|108.4|106.4|108.46|106.46|108.06|106.06|0
1643646250000|2022-01-31 16:24:10|108.29|106.29|107.84|105.84|108.29|106.29|107.84|105.84|0
1643646260000|2022-01-31 16:24:20|107.78|105.78|106.59|104.59|107.95|105.95|106.59|104.59|0
1643646270000|2022-01-31 16:24:30|106.37|104.37|106.81|104.81|106.81|104.81|106.37|104.37|0
1643646280000|2022-01-31 16:24:40|106.7|104.7|108.91|106.91|108.91|106.91|106.7|104.7|0
1643646290000|2022-01-31 16:24:50|108.29|106.29|108.29|106.29|108.34|106.34|108.29|106.29|0
1643646300000|2022-01-31 16:25:00|108.17|106.17|108.29|106.29|108.29|106.29|108.06|106.06|0
1643646310000|2022-01-31 16:25:10|108.57|106.57|109.53|107.53|109.59|107.59|108.57|106.57|0
1643646320000|2022-01-31 16:25:20|109.42|107.42|109.64|107.64|109.64|107.64|109.42|107.42|0
1643646330000|2022-01-31 16:25:30|109.42|107.42|109.3|107.3|109.53|107.53|109.3|107.3|0
1643646340000|2022-01-31 16:25:40|109.25|107.25|108.96|106.96|109.25|107.25|108.85|106.85|0
1643646350000|2022-01-31 16:25:50|108.85|106.85|108.4|106.4|108.85|106.85|108.4|106.4|0
1643646360000|2022-01-31 16:26:00|108.62|106.62|108.62|106.62|108.62|106.62|108.51|106.51|0
1643646370000|2022-01-31 16:26:10|108.68|106.68|109.3|107.3|109.76|107.76|108.68|106.68|0
1643646380000|2022-01-31 16:26:20|109.42|107.42|109.98|107.98|109.98|107.98|109.42|107.42|0
1643646390000|2022-01-31 16:26:30|109.76|107.76|109.7|107.7|109.76|107.76|109.64|107.64|0
1643646400000|2022-01-31 16:26:40|109.42|107.42|109.53|107.53|109.64|107.64|109.42|107.42|0
1643646410000|2022-01-31 16:26:50|109.47|107.47|109.3|107.3|109.47|107.47|109.3|107.3|0
1643646420000|2022-01-31 16:27:00|109.42|107.42|108.96|106.96|109.53|107.53|108.96|106.96|0
1643646430000|2022-01-31 16:27:10|108.85|106.85|109.36|107.36|109.42|107.42|108.85|106.85|0
1643646440000|2022-01-31 16:27:20|109.3|107.3|109.53|107.53|109.53|107.53|109.3|107.3|0
1643646450000|2022-01-31 16:27:30|110.1|108.1|110.04|108.04|110.1|108.1|109.42|107.42|0
1643646460000|2022-01-31 16:27:40|109.98|107.98|109.76|107.76|109.98|107.98|109.42|107.42|0
1643646470000|2022-01-31 16:27:50|109.42|107.42|109.64|107.64|109.64|107.64|109.19|107.19|0
1643646480000|2022-01-31 16:28:00|109.58|107.58|109.53|107.53|109.64|107.64|109.53|107.53|0
1643646490000|2022-01-31 16:28:10|109.36|107.36|109.3|107.3|109.36|107.36|109.07|107.07|0
1643646500000|2022-01-31 16:28:20|109.64|107.64|109.81|107.81|109.81|107.81|109.64|107.64|0
1643646510000|2022-01-31 16:28:30|109.98|107.98|109.3|107.3|109.98|107.98|109.3|107.3|0
1643646520000|2022-01-31 16:28:40|109.47|107.47|109.02|107.02|109.47|107.47|109.02|107.02|0
1643646530000|2022-01-31 16:28:50|109.3|107.3|109.98|107.98|109.98|107.98|109.19|107.19|0
1643646540000|2022-01-31 16:29:00|109.75|107.75|109.87|107.87|109.98|107.98|109.75|107.75|0
1643646550000|2022-01-31 16:29:10|109.41|107.41|108.73|106.73|109.41|107.41|108.73|106.73|0
1643646560000|2022-01-31 16:29:20|108.28|106.28|108.22|106.22|108.28|106.28|107.95|105.95|0
1643646570000|2022-01-31 16:29:30|108.06|106.06|107.95|105.95|108.06|106.06|107.83|105.83|0
1643646580000|2022-01-31 16:29:40|107.66|105.66|107.83|105.83|107.83|105.83|107.38|105.38|0
1643646590000|2022-01-31 16:29:50|107.95|105.95|108.4|106.4|108.4|106.4|107.95|105.95|0
1643646600000|2022-01-31 16:30:00|108.28|106.28|109.19|107.19|109.41|107.41|108.28|106.28|0
1643646610000|2022-01-31 16:30:10|108.85|106.85|109.64|107.64|109.87|107.87|108.85|106.85|0
1643646620000|2022-01-31 16:30:20|109.75|107.75|109.3|107.3|109.75|107.75|109.3|107.3|0
1643646630000|2022-01-31 16:30:30|109.41|107.41|109.41|107.41|109.41|107.41|109.19|107.19|0
1643646640000|2022-01-31 16:30:40|109.53|107.53|108.73|106.73|109.53|107.53|108.73|106.73|0
1643646650000|2022-01-31 16:30:50|108.28|106.28|107.61|105.61|108.51|106.51|107.61|105.61|0
1643646660000|2022-01-31 16:31:00|107.44|105.44|107.27|105.27|107.61|105.61|107.27|105.27|0
1643646670000|2022-01-31 16:31:10|107.32|105.32|107.94|105.94|107.94|105.94|107.27|105.27|0
1643646680000|2022-01-31 16:31:20|107.61|105.61|108.06|106.06|108.06|106.06|107.61|105.61|0
1643646690000|2022-01-31 16:31:30|108.62|106.62|108.56|106.56|108.73|106.73|108.51|106.51|0
1643646700000|2022-01-31 16:31:40|108.45|106.45|108.51|106.51|108.62|106.62|108.45|106.45|0
1643646710000|2022-01-31 16:31:50|108.39|106.39|108.84|106.84|108.84|106.84|108.39|106.39|0
1643646720000|2022-01-31 16:32:00|109.18|107.18|109.75|107.75|109.75|107.75|109.18|107.18|0
1643646730000|2022-01-31 16:32:10|110.21|108.21|109.98|107.98|110.21|108.21|109.98|107.98|0
1643646740000|2022-01-31 16:32:20|109.75|107.75|109.52|107.52|109.87|107.87|109.52|107.52|0
1643646750000|2022-01-31 16:32:30|109.58|107.58|109.98|107.98|110.09|108.09|109.58|107.58|0
1643646760000|2022-01-31 16:32:40|110.09|108.09|111.01|109.01|111.01|109.01|110.09|108.09|0
1643646770000|2022-01-31 16:32:50|111.06|109.06|111.23|109.23|111.23|109.23|111.06|109.06|0
1643646780000|2022-01-31 16:33:00|111.29|109.29|111.46|109.46|111.58|109.58|111.29|109.29|0
1643646790000|2022-01-31 16:33:10|111.58|109.58|111.69|109.69|111.69|109.69|111.58|109.58|0
1643646800000|2022-01-31 16:33:20|112.15|110.15|112.62|110.62|112.73|110.73|112.15|110.15|0
1643646810000|2022-01-31 16:33:30|112.73|110.73|112.67|110.67|112.73|110.73|112.61|110.61|0
1643646820000|2022-01-31 16:33:40|112.61|110.61|112.61|110.61|112.61|110.61|112.61|110.61|0
1643646830000|2022-01-31 16:33:50|112.96|110.96|113.31|111.31|113.31|111.31|112.9|110.9|0
1643646840000|2022-01-31 16:34:00|113.19|111.19|112.85|110.85|113.19|111.19|112.61|110.61|0
1643646850000|2022-01-31 16:34:10|113.19|111.19|112.61|110.61|113.19|111.19|112.5|110.5|0
1643646860000|2022-01-31 16:34:20|112.73|110.73|113.66|111.66|113.66|111.66|112.73|110.73|0
1643646870000|2022-01-31 16:34:30|113.42|111.42|113.08|111.08|113.42|111.42|113.08|111.08|0
1643646880000|2022-01-31 16:34:40|113.19|111.19|112.84|110.84|113.19|111.19|112.84|110.84|0
1643646890000|2022-01-31 16:34:50|112.73|110.73|112.96|110.96|112.96|110.96|112.73|110.73|0
1643646900000|2022-01-31 16:35:00|112.84|110.84|113.19|111.19|113.19|111.19|112.5|110.5|0
1643646910000|2022-01-31 16:35:10|113.42|111.42|113.31|111.31|113.42|111.42|113.31|111.31|0
1643646920000|2022-01-31 16:35:20|113.08|111.08|112.84|110.84|113.66|111.66|112.84|110.84|0
1643646930000|2022-01-31 16:35:30|112.73|110.73|112.5|110.5|112.73|110.73|112.5|110.5|0
1643646940000|2022-01-31 16:35:40|112.15|110.15|112.09|110.09|112.27|110.27|112.09|110.09|0
1643646950000|2022-01-31 16:35:50|112.04|110.04|111.75|109.75|112.04|110.04|111.75|109.75|0
1643646960000|2022-01-31 16:36:00|111.92|109.92|111.35|109.35|112.15|110.15|111.35|109.35|0
1643646970000|2022-01-31 16:36:10|111.23|109.23|112.04|110.04|112.04|110.04|111.23|109.23|0
1643646980000|2022-01-31 16:36:20|111.81|109.81|111.58|109.58|112.04|110.04|111.58|109.58|0
1643646990000|2022-01-31 16:36:30|111.69|109.69|111.92|109.92|111.92|109.92|111.52|109.52|0
1643647000000|2022-01-31 16:36:40|111.86|109.86|111.69|109.69|111.86|109.86|111.69|109.69|0
1643647010000|2022-01-31 16:36:50|111.57|109.57|111.63|109.63|112.09|110.09|111.57|109.57|0
1643647020000|2022-01-31 16:37:00|111.57|109.57|111.8|109.8|112.03|110.03|111.23|109.23|0
1643647030000|2022-01-31 16:37:10|111.92|109.92|111.46|109.46|111.92|109.92|111.46|109.46|0
1643647040000|2022-01-31 16:37:20|111.69|109.69|111.69|109.69|111.69|109.69|111.57|109.57|0
1643647050000|2022-01-31 16:37:30|111.57|109.57|111.57|109.57|111.69|109.69|111.57|109.57|0
1643647060000|2022-01-31 16:37:40|111.46|109.46|111.8|109.8|111.8|109.8|111.46|109.46|0
1643647070000|2022-01-31 16:37:50|111.57|109.57|111.8|109.8|111.8|109.8|111.57|109.57|0
1643647080000|2022-01-31 16:38:00|111.69|109.69|111.57|109.57|111.92|109.92|111.11|109.11|0
1643647090000|2022-01-31 16:38:10|111.92|109.92|111.92|109.92|112.15|110.15|111.8|109.8|0
1643647100000|2022-01-31 16:38:20|111.46|109.46|111.8|109.8|111.8|109.8|111.46|109.46|0
1643647110000|2022-01-31 16:38:30|111.69|109.69|111.69|109.69|111.8|109.8|111.69|109.69|0
1643647120000|2022-01-31 16:38:40|111.63|109.63|111.57|109.57|111.69|109.69|111.34|109.34|0
1643647130000|2022-01-31 16:38:50|111.34|109.34|111.46|109.46|111.46|109.46|111.34|109.34|0
1643647140000|2022-01-31 16:39:00|111.34|109.34|111.57|109.57|111.57|109.57|111.11|109.11|0
1643647150000|2022-01-31 16:39:10|111.46|109.46|111.46|109.46|111.46|109.46|111.46|109.46|0
1643647160000|2022-01-31 16:39:20|111.28|109.28|111.97|109.97|112.03|110.03|111.28|109.28|0
1643647170000|2022-01-31 16:39:30|111.92|109.92|112.03|110.03|112.09|110.09|111.92|109.92|0
1643647180000|2022-01-31 16:39:40|111.69|109.69|111.86|109.86|111.92|109.92|111.69|109.69|0
1643647190000|2022-01-31 16:39:50|112.03|110.03|111.92|109.92|112.03|110.03|111.92|109.92|0
1643647200000|2022-01-31 16:40:00|111.69|109.69|112.96|110.96|112.96|110.96|111.69|109.69|0
1643647210000|2022-01-31 16:40:10|113.13|111.13|112.96|110.96|113.19|111.19|112.96|110.96|0
1643647220000|2022-01-31 16:40:20|112.61|110.61|112.61|110.61|112.72|110.72|112.61|110.61|0
1643647230000|2022-01-31 16:40:30|112.55|110.55|111.69|109.69|112.55|110.55|111.69|109.69|0
1643647240000|2022-01-31 16:40:40|112.03|110.03|112.32|110.32|112.38|110.38|112.03|110.03|0
1643647250000|2022-01-31 16:40:50|112.38|110.38|112.38|110.38|112.38|110.38|112.32|110.32|0
1643647260000|2022-01-31 16:41:00|112.26|110.26|111.69|109.69|112.26|110.26|111.57|109.57|0
1643647270000|2022-01-31 16:41:10|111.57|109.57|111.46|109.46|111.57|109.57|111.23|109.23|0
1643647280000|2022-01-31 16:41:20|111.69|109.69|111.46|109.46|111.69|109.69|111.34|109.34|0
1643647290000|2022-01-31 16:41:30|111.51|109.51|111.57|109.57|111.57|109.57|111.46|109.46|0
1643647300000|2022-01-31 16:41:40|111.69|109.69|111.46|109.46|111.69|109.69|111.46|109.46|0
1643647310000|2022-01-31 16:41:50|111.57|109.57|111.68|109.68|111.68|109.68|111.46|109.46|0
1643647320000|2022-01-31 16:42:00|112.15|110.15|112.08|110.08|112.38|110.38|112.08|110.08|0
1643647330000|2022-01-31 16:42:10|112.03|110.03|112.49|110.49|112.49|110.49|112.03|110.03|0
1643647340000|2022-01-31 16:42:20|112.61|110.61|112.26|110.26|112.61|110.61|112.26|110.26|0
1643647350000|2022-01-31 16:42:30|112.38|110.38|111.8|109.8|112.38|110.38|111.8|109.8|0
1643647360000|2022-01-31 16:42:40|111.91|109.91|111.8|109.8|111.91|109.91|111.8|109.8|0
1643647370000|2022-01-31 16:42:50|112.03|110.03|112.14|110.14|112.31|110.31|112.03|110.03|0
1643647380000|2022-01-31 16:43:00|112.2|110.2|112.49|110.49|112.49|110.49|112.2|110.2|0
1643647390000|2022-01-31 16:43:10|112.61|110.61|112.95|110.95|112.95|110.95|112.61|110.61|0
1643647400000|2022-01-31 16:43:20|113.07|111.07|113.07|111.07|113.07|111.07|113.07|111.07|0
1643647410000|2022-01-31 16:43:30|112.95|110.95|113.07|111.07|113.18|111.18|112.95|110.95|0
1643647420000|2022-01-31 16:43:40|112.95|110.95|113.3|111.3|113.42|111.42|112.95|110.95|0
1643647430000|2022-01-31 16:43:50|113.18|111.18|113.3|111.3|113.3|111.3|113.18|111.18|0
1643647440000|2022-01-31 16:44:00|113.53|111.53|113.07|111.07|113.53|111.53|113.07|111.07|0
1643647450000|2022-01-31 16:44:10|112.95|110.95|113.07|111.07|113.07|111.07|112.95|110.95|0
1643647460000|2022-01-31 16:44:20|112.72|110.72|113.18|111.18|113.18|111.18|112.72|110.72|0
1643647470000|2022-01-31 16:44:30|113.07|111.07|113.3|111.3|113.3|111.3|112.84|110.84|0
1643647480000|2022-01-31 16:44:40|113.18|111.18|113.18|111.18|113.18|111.18|113.07|111.07|0
1643647490000|2022-01-31 16:44:50|113.3|111.3|113.65|111.65|113.7|111.7|113.3|111.3|0
1643647500000|2022-01-31 16:45:00|113.07|111.07|112.72|110.72|113.65|111.65|112.72|110.72|0
1643647510000|2022-01-31 16:45:10|112.95|110.95|112.95|110.95|113.12|111.12|112.95|110.95|0
1643647520000|2022-01-31 16:45:20|112.89|110.89|113.18|111.18|113.18|111.18|112.89|110.89|0
1643647530000|2022-01-31 16:45:30|113.3|111.3|113.24|111.24|113.3|111.3|113.24|111.24|0
1643647540000|2022-01-31 16:45:40|113.3|111.3|113.07|111.07|113.3|111.3|112.89|110.89|0
1643647550000|2022-01-31 16:45:50|112.89|110.89|112.49|110.49|112.89|110.89|112.49|110.49|0
1643647560000|2022-01-31 16:46:00|112.37|110.37|113.12|111.12|113.12|111.12|112.37|110.37|0
1643647570000|2022-01-31 16:46:10|113.18|111.18|113.65|111.65|113.65|111.65|113.18|111.18|0
1643647580000|2022-01-31 16:46:20|113.76|111.76|113.88|111.88|113.88|111.88|113.76|111.76|0
1643647590000|2022-01-31 16:46:30|113.76|111.76|113.88|111.88|113.88|111.88|113.76|111.76|0
1643647600000|2022-01-31 16:46:40|113.76|111.76|113.88|111.88|113.88|111.88|113.76|111.76|0
1643647610000|2022-01-31 16:46:50|113.76|111.76|113.88|111.88|113.88|111.88|113.76|111.76|0
1643647620000|2022-01-31 16:47:00|113.76|111.76|113.88|111.88|114.05|112.05|113.76|111.76|0
1643647630000|2022-01-31 16:47:10|113.64|111.64|113.64|111.64|113.64|111.64|113.41|111.41|0
1643647640000|2022-01-31 16:47:20|113.88|111.88|113.76|111.76|113.88|111.88|113.76|111.76|0
1643647650000|2022-01-31 16:47:30|113.88|111.88|113.76|111.76|113.93|111.93|113.76|111.76|0
1643647660000|2022-01-31 16:47:40|113.99|111.99|114.11|112.11|114.11|112.11|113.88|111.88|0
1643647670000|2022-01-31 16:47:50|113.99|111.99|113.53|111.53|113.99|111.99|113.53|111.53|0
1643647680000|2022-01-31 16:48:00|113.64|111.64|113.64|111.64|113.64|111.64|113.53|111.53|0
1643647690000|2022-01-31 16:48:10|113.7|111.7|113.88|111.88|113.88|111.88|113.64|111.64|0
1643647700000|2022-01-31 16:48:20|114.11|112.11|114.93|112.93|115.04|113.04|114.11|112.11|0
1643647710000|2022-01-31 16:48:30|114.69|112.69|114.86|112.86|114.93|112.93|114.69|112.69|0
1643647720000|2022-01-31 16:48:40|114.81|112.81|114.81|112.81|114.93|112.93|114.81|112.81|0
1643647730000|2022-01-31 16:48:50|114.93|112.93|114.98|112.98|114.98|112.98|114.93|112.93|0
1643647740000|2022-01-31 16:49:00|115.04|113.04|114.69|112.69|115.04|113.04|114.69|112.69|0
1643647750000|2022-01-31 16:49:10|114.93|112.93|114.81|112.81|114.93|112.93|114.69|112.69|0
1643647760000|2022-01-31 16:49:20|115.04|113.04|115.39|113.39|115.39|113.39|114.92|112.92|0
1643647770000|2022-01-31 16:49:30|115.51|113.51|115.51|113.51|115.68|113.68|115.51|113.51|0
1643647780000|2022-01-31 16:49:40|115.39|113.39|115.51|113.51|115.51|113.51|115.39|113.39|0
1643647790000|2022-01-31 16:49:50|115.39|113.39|115.63|113.63|115.86|113.86|115.39|113.39|0
1643647800000|2022-01-31 16:50:00|115.75|113.75|115.28|113.28|115.75|113.75|115.28|113.28|0
1643647810000|2022-01-31 16:50:10|115.39|113.39|115.63|113.63|115.63|113.63|115.39|113.39|0
1643647820000|2022-01-31 16:50:20|115.39|113.39|115.39|113.39|115.51|113.51|115.39|113.39|0
1643647830000|2022-01-31 16:50:30|115.51|113.51|115.63|113.63|115.63|113.63|115.39|113.39|0
1643647840000|2022-01-31 16:50:40|115.51|113.51|115.63|113.63|115.63|113.63|115.51|113.51|0
1643647850000|2022-01-31 16:50:50|115.86|113.86|116.57|114.57|116.57|114.57|115.86|113.86|0
1643647860000|2022-01-31 16:51:00|116.51|114.51|116.57|114.57|116.81|114.81|116.51|114.51|0
1643647870000|2022-01-31 16:51:10|116.92|114.92|117.63|115.63|117.63|115.63|116.92|114.92|0
1643647880000|2022-01-31 16:51:20|117.52|115.52|117.75|115.75|117.75|115.75|117.52|115.52|0
1643647890000|2022-01-31 16:51:30|117.69|115.69|117.87|115.87|117.87|115.87|117.63|115.63|0
1643647900000|2022-01-31 16:51:40|117.75|115.75|117.87|115.87|117.87|115.87|117.75|115.75|0
1643647910000|2022-01-31 16:51:50|117.99|115.99|117.99|115.99|118.11|116.11|117.99|115.99|0
1643647920000|2022-01-31 16:52:00|118.35|116.35|118.59|116.59|118.59|116.59|118.35|116.35|0
1643647930000|2022-01-31 16:52:10|118.71|116.71|118.59|116.59|118.71|116.71|118.47|116.47|0
1643647940000|2022-01-31 16:52:20|118.71|116.71|118.35|116.35|118.71|116.71|118.35|116.35|0
1643647950000|2022-01-31 16:52:30|118.47|116.47|118.59|116.59|118.59|116.59|118.47|116.47|0
1643647960000|2022-01-31 16:52:40|118.7|116.7|118.82|116.82|118.82|116.82|118.7|116.7|0
1643647970000|2022-01-31 16:52:50|118.88|116.88|118.94|116.94|118.94|116.94|118.82|116.82|0
1643647980000|2022-01-31 16:53:00|119.06|117.06|119.18|117.18|119.3|117.3|119.06|117.06|0
1643647990000|2022-01-31 16:53:10|119.06|117.06|119.3|117.3|119.3|117.3|119.06|117.06|0
1643648000000|2022-01-31 16:53:20|119.42|117.42|119.3|117.3|119.42|117.42|119.3|117.3|0
1643648010000|2022-01-31 16:53:30|119.42|117.42|119.3|117.3|119.42|117.42|119.18|117.18|0
1643648020000|2022-01-31 16:53:40|119.42|117.42|119.54|117.54|119.54|117.54|119.42|117.42|0
1643648030000|2022-01-31 16:53:50|119.66|117.66|119.78|117.78|119.78|117.78|119.66|117.66|0
1643648040000|2022-01-31 16:54:00|119.66|117.66|119.54|117.54|119.66|117.66|119.42|117.42|0
1643648050000|2022-01-31 16:54:10|119.42|117.42|119.3|117.3|119.42|117.42|119.18|117.18|0
1643648060000|2022-01-31 16:54:20|119.18|117.18|119.42|117.42|119.42|117.42|119.18|117.18|0
1643648070000|2022-01-31 16:54:30|119.3|117.3|119.78|117.78|119.9|117.9|119.3|117.3|0
1643648080000|2022-01-31 16:54:40|120.02|118.02|119.66|117.66|120.02|118.02|119.66|117.66|0
1643648090000|2022-01-31 16:54:50|119.78|117.78|120.02|118.02|120.02|118.02|119.78|117.78|0
1643648100000|2022-01-31 16:55:00|119.9|117.9|120.26|118.26|120.26|118.26|119.9|117.9|0
1643648110000|2022-01-31 16:55:10|120.14|118.14|120.14|118.14|120.14|118.14|120.02|118.02|0
1643648120000|2022-01-31 16:55:20|120.26|118.26|120.38|118.38|120.5|118.5|120.26|118.26|0
1643648130000|2022-01-31 16:55:30|120.44|118.44|120.38|118.38|120.44|118.44|120.38|118.38|0
1643648140000|2022-01-31 16:55:40|120.26|118.26|120.26|118.26|120.26|118.26|120.26|118.26|0
1643648150000|2022-01-31 16:55:50|120.14|118.14|120.02|118.02|120.26|118.26|120.02|118.02|0
1643648160000|2022-01-31 16:56:00|120.14|118.14|120.38|118.38|120.38|118.38|120.14|118.14|0
1643648170000|2022-01-31 16:56:10|120.14|118.14|120.26|118.26|120.26|118.26|120.14|118.14|0
1643648180000|2022-01-31 16:56:20|120.02|118.02|120.02|118.02|120.2|118.2|120.02|118.02|0
1643648190000|2022-01-31 16:56:30|119.84|117.84|119.84|117.84|119.84|117.84|119.78|117.78|0
1643648200000|2022-01-31 16:56:40|120.02|118.02|120.02|118.02|120.14|118.14|119.96|117.96|0
1643648210000|2022-01-31 16:56:50|120.14|118.14|120.14|118.14|120.14|118.14|120.14|118.14|0
1643648220000|2022-01-31 16:57:00|120.26|118.26|120.26|118.26|120.26|118.26|120.14|118.14|0
1643648230000|2022-01-31 16:57:10|120.38|118.38|120.38|118.38|120.38|118.38|120.26|118.26|0
1643648240000|2022-01-31 16:57:20|120.32|118.32|120.02|118.02|120.32|118.32|120.02|118.02|0
1643648250000|2022-01-31 16:57:30|119.9|117.9|120.26|118.26|120.26|118.26|119.9|117.9|0
1643648260000|2022-01-31 16:57:40|120.38|118.38|120.26|118.26|120.38|118.38|120.26|118.26|0
1643648270000|2022-01-31 16:57:50|120.38|118.38|120.26|118.26|120.38|118.38|120.26|118.26|0
1643648280000|2022-01-31 16:58:00|120.02|118.02|120.02|118.02|120.02|118.02|120.02|118.02|0
1643648290000|2022-01-31 16:58:10|119.9|117.9|120.14|118.14|120.26|118.26|119.9|117.9|0
1643648300000|2022-01-31 16:58:20|119.78|117.78|119.83|117.83|120.02|118.02|119.78|117.78|0
1643648310000|2022-01-31 16:58:30|119.9|117.9|119.59|117.59|120.02|118.02|119.59|117.59|0
1643648320000|2022-01-31 16:58:40|119.9|117.9|120.02|118.02|120.02|118.02|119.9|117.9|0
1643648330000|2022-01-31 16:58:50|119.9|117.9|119.78|117.78|119.9|117.9|119.66|117.66|0
1643648340000|2022-01-31 16:59:00|119.9|117.9|119.78|117.78|119.9|117.9|119.78|117.78|0
1643648350000|2022-01-31 16:59:10|120.02|118.02|120.02|118.02|120.02|118.02|119.78|117.78|0
1643648360000|2022-01-31 16:59:20|120.14|118.14|120.19|118.19|120.19|118.19|120.14|118.14|0
1643648370000|2022-01-31 16:59:30|120.26|118.26|120.02|118.02|120.26|118.26|120.02|118.02|0
1643648380000|2022-01-31 16:59:40|119.9|117.9|120.14|118.14|120.14|118.14|119.9|117.9|0
1643648400000|2022-01-31 17:00:00|120.26|118.26|119.95|117.95|120.38|118.38|119.95|117.95|0
1643648410000|2022-01-31 17:00:10|119.78|117.78|120.02|118.02|120.02|118.02|119.78|117.78|0
1643648420000|2022-01-31 17:00:20|120.14|118.14|119.9|117.9|120.14|118.14|119.9|117.9|0
1643648430000|2022-01-31 17:00:30|119.54|117.54|119.83|117.83|119.83|117.83|119.42|117.42|0
1643648440000|2022-01-31 17:00:40|119.9|117.9|119.71|117.71|119.9|117.9|119.71|117.71|0
1643648450000|2022-01-31 17:00:50|119.65|117.65|119.65|117.65|119.65|117.65|119.53|117.53|0
1643648460000|2022-01-31 17:01:00|119.59|117.59|119.89|117.89|119.89|117.89|119.59|117.59|0
1643648470000|2022-01-31 17:01:10|119.41|117.41|119.65|117.65|119.65|117.65|119.41|117.41|0
1643648480000|2022-01-31 17:01:20|120.01|118.01|119.89|117.89|120.13|118.13|119.89|117.89|0
1643648490000|2022-01-31 17:01:30|120.01|118.01|119.77|117.77|120.01|118.01|119.77|117.77|0
1643648500000|2022-01-31 17:01:40|119.65|117.65|119.41|117.41|119.65|117.65|119.41|117.41|0
1643648510000|2022-01-31 17:01:50|119.29|117.29|119.29|117.29|119.29|117.29|119.05|117.05|0
1643648520000|2022-01-31 17:02:00|119.41|117.41|119.29|117.29|119.41|117.41|119.29|117.29|0
1643648530000|2022-01-31 17:02:10|119.17|117.17|119.05|117.05|119.17|117.17|119.05|117.05|0
1643648540000|2022-01-31 17:02:20|119.17|117.17|119.05|117.05|119.17|117.17|119.05|117.05|0
1643648550000|2022-01-31 17:02:30|118.81|116.81|119.05|117.05|119.05|117.05|118.81|116.81|0
1643648560000|2022-01-31 17:02:40|118.93|116.93|118.87|116.87|118.93|116.93|118.58|116.58|0
1643648570000|2022-01-31 17:02:50|118.69|116.69|118.81|116.81|118.93|116.93|118.69|116.69|0
1643648580000|2022-01-31 17:03:00|118.69|116.69|118.81|116.81|118.81|116.81|118.58|116.58|0
1643648590000|2022-01-31 17:03:10|118.87|116.87|118.46|116.46|118.87|116.87|118.46|116.46|0
1643648600000|2022-01-31 17:03:20|118.57|116.57|118.39|116.39|118.57|116.57|118.39|116.39|0
1643648610000|2022-01-31 17:03:30|118.34|116.34|118.22|116.22|118.34|116.34|118.22|116.22|0
1643648620000|2022-01-31 17:03:40|118.34|116.34|118.22|116.22|118.34|116.34|118.22|116.22|0
1643648630000|2022-01-31 17:03:50|118.46|116.46|118.34|116.34|118.46|116.46|118.34|116.34|0
1643648640000|2022-01-31 17:04:00|118.22|116.22|118.22|116.22|118.22|116.22|118.22|116.22|0
1643648650000|2022-01-31 17:04:10|118.1|116.1|118.34|116.34|118.34|116.34|118.1|116.1|0
1643648660000|2022-01-31 17:04:20|118.45|116.45|118.34|116.34|118.45|116.45|118.34|116.34|0
1643648670000|2022-01-31 17:04:30|118.57|116.57|118.81|116.81|118.81|116.81|118.57|116.57|0
1643648680000|2022-01-31 17:04:40|118.93|116.93|118.93|116.93|118.93|116.93|118.93|116.93|0
1643648690000|2022-01-31 17:04:50|119.05|117.05|119.17|117.17|119.17|117.17|119.05|117.05|0
1643648700000|2022-01-31 17:05:00|119.41|117.41|119.41|117.41|119.65|117.65|119.41|117.41|0
1643648710000|2022-01-31 17:05:10|119.65|117.65|119.53|117.53|119.65|117.65|119.41|117.41|0
1643648720000|2022-01-31 17:05:20|119.41|117.41|119.41|117.41|119.41|117.41|119.41|117.41|0
1643648730000|2022-01-31 17:05:30|119.53|117.53|119.65|117.65|119.65|117.65|119.41|117.41|0
1643648740000|2022-01-31 17:05:40|119.89|117.89|120.01|118.01|120.01|118.01|119.89|117.89|0
1643648750000|2022-01-31 17:05:50|120.13|118.13|120.13|118.13|120.13|118.13|120.13|118.13|0
1643648760000|2022-01-31 17:06:00|120.01|118.01|120.01|118.01|120.13|118.13|120.01|118.01|0
1643648770000|2022-01-31 17:06:10|119.89|117.89|119.77|117.77|119.89|117.89|119.77|117.77|0
1643648780000|2022-01-31 17:06:20|119.65|117.65|119.29|117.29|119.65|117.65|119.29|117.29|0
1643648790000|2022-01-31 17:06:30|119.41|117.41|119.53|117.53|119.53|117.53|119.41|117.41|0
1643648800000|2022-01-31 17:06:40|119.41|117.41|119.29|117.29|119.65|117.65|119.29|117.29|0
1643648810000|2022-01-31 17:06:50|119.47|117.47|119.53|117.53|119.53|117.53|119.47|117.47|0
1643648820000|2022-01-31 17:07:00|119.59|117.59|119.53|117.53|119.59|117.59|119.53|117.53|0
1643648830000|2022-01-31 17:07:10|119.59|117.59|119.17|117.17|119.59|117.59|119.17|117.17|0
1643648840000|2022-01-31 17:07:20|118.93|116.93|119.53|117.53|119.53|117.53|118.93|116.93|0
1643648850000|2022-01-31 17:07:30|119.41|117.41|119.89|117.89|119.89|117.89|119.35|117.35|0
1643648860000|2022-01-31 17:07:40|119.77|117.77|119.65|117.65|119.89|117.89|119.65|117.65|0
1643648870000|2022-01-31 17:07:50|119.77|117.77|119.53|117.53|119.77|117.77|119.53|117.53|0
1643648880000|2022-01-31 17:08:00|119.29|117.29|118.93|116.93|119.29|117.29|118.93|116.93|0
1643648890000|2022-01-31 17:08:10|119.05|117.05|118.93|116.93|119.05|117.05|118.81|116.81|0
1643648900000|2022-01-31 17:08:20|118.87|116.87|118.93|116.93|118.93|116.93|118.87|116.87|0
1643648910000|2022-01-31 17:08:30|118.81|116.81|118.69|116.69|118.81|116.81|118.69|116.69|0
1643648920000|2022-01-31 17:08:40|118.81|116.81|118.09|116.09|118.81|116.81|118.09|116.09|0
1643648930000|2022-01-31 17:08:50|118.21|116.21|118.45|116.45|118.45|116.45|117.97|115.97|0
1643648940000|2022-01-31 17:09:00|118.81|116.81|118.93|116.93|118.93|116.93|118.69|116.69|0
1643648950000|2022-01-31 17:09:10|118.81|116.81|118.21|116.21|118.81|116.81|118.21|116.21|0
1643648960000|2022-01-31 17:09:20|117.97|115.97|117.5|115.5|117.97|115.97|117.5|115.5|0
1643648970000|2022-01-31 17:09:30|117.79|115.79|117.26|115.26|117.79|115.79|117.26|115.26|0
1643648980000|2022-01-31 17:09:40|117.5|115.5|117.5|115.5|117.5|115.5|117.26|115.26|0
1643648990000|2022-01-31 17:09:50|117.26|115.26|116.9|114.9|117.26|115.26|116.9|114.9|0
1643649000000|2022-01-31 17:10:00|117.14|115.14|117.62|115.62|117.62|115.62|117.14|115.14|0
1643649010000|2022-01-31 17:10:10|117.5|115.5|117.85|115.85|117.97|115.97|117.5|115.5|0
1643649020000|2022-01-31 17:10:20|117.79|115.79|117.38|115.38|117.79|115.79|117.38|115.38|0
1643649030000|2022-01-31 17:10:30|117.26|115.26|117.38|115.38|117.38|115.38|117.14|115.14|0
1643649040000|2022-01-31 17:10:40|117.5|115.5|117.67|115.67|117.73|115.73|117.5|115.5|0
1643649050000|2022-01-31 17:10:50|117.73|115.73|117.85|115.85|117.85|115.85|117.73|115.73|0
1643649060000|2022-01-31 17:11:00|117.61|115.61|117.85|115.85|117.85|115.85|117.5|115.5|0
1643649070000|2022-01-31 17:11:10|117.97|115.97|118.15|116.15|118.15|116.15|117.97|115.97|0
1643649080000|2022-01-31 17:11:20|118.09|116.09|118.27|116.27|118.33|116.33|117.97|115.97|0
1643649090000|2022-01-31 17:11:30|118.33|116.33|117.85|115.85|118.33|116.33|117.85|115.85|0
1643649100000|2022-01-31 17:11:40|118.09|116.09|117.85|115.85|118.21|116.21|117.85|115.85|0
1643649110000|2022-01-31 17:11:50|117.91|115.91|117.85|115.85|117.91|115.91|117.85|115.85|0
1643649120000|2022-01-31 17:12:00|117.5|115.5|117.73|115.73|117.73|115.73|117.5|115.5|0
1643649130000|2022-01-31 17:12:10|117.49|115.49|117.61|115.61|117.61|115.61|117.49|115.49|0
1643649140000|2022-01-31 17:12:20|117.85|115.85|118.09|116.09|118.09|116.09|117.85|115.85|0
1643649150000|2022-01-31 17:12:30|117.97|115.97|117.73|115.73|117.97|115.97|117.73|115.73|0
1643649160000|2022-01-31 17:12:40|118.33|116.33|118.57|116.57|118.57|116.57|118.33|116.33|0
1643649170000|2022-01-31 17:12:50|118.8|116.8|118.68|116.68|118.8|116.8|118.57|116.57|0
1643649180000|2022-01-31 17:13:00|118.8|116.8|118.68|116.68|118.8|116.8|118.68|116.68|0
1643649190000|2022-01-31 17:13:10|118.57|116.57|118.57|116.57|118.57|116.57|118.57|116.57|0
1643649200000|2022-01-31 17:13:20|118.56|116.56|118.56|116.56|118.68|116.68|118.56|116.56|0
1643649210000|2022-01-31 17:13:30|118.62|116.62|118.45|116.45|118.68|116.68|118.45|116.45|0
1643649220000|2022-01-31 17:13:40|118.56|116.56|117.73|115.73|118.56|116.56|117.73|115.73|0
1643649230000|2022-01-31 17:13:50|117.61|115.61|117.73|115.73|117.73|115.73|117.49|115.49|0
1643649240000|2022-01-31 17:14:00|117.85|115.85|117.14|115.14|117.85|115.85|117.14|115.14|0
1643649250000|2022-01-31 17:14:10|117.37|115.37|116.55|114.55|117.37|115.37|116.55|114.55|0
1643649260000|2022-01-31 17:14:20|116.78|114.78|116.78|114.78|117.02|115.02|116.78|114.78|0
1643649270000|2022-01-31 17:14:30|116.66|114.66|116.9|114.9|116.9|114.9|116.66|114.66|0
1643649280000|2022-01-31 17:14:40|116.78|114.78|117.02|115.02|117.02|115.02|116.78|114.78|0
1643649290000|2022-01-31 17:14:50|117.31|115.31|117.14|115.14|117.31|115.31|117.02|115.02|0
1643649300000|2022-01-31 17:15:00|117.25|115.25|117.61|115.61|117.61|115.61|117.25|115.25|0
1643649310000|2022-01-31 17:15:10|117.49|115.49|116.78|114.78|117.49|115.49|116.78|114.78|0
1643649320000|2022-01-31 17:15:20|116.9|114.9|117.14|115.14|117.14|115.14|116.9|114.9|0
1643649330000|2022-01-31 17:15:30|117.37|115.37|116.9|114.9|117.37|115.37|116.9|114.9|0
1643649340000|2022-01-31 17:15:40|117.02|115.02|117.14|115.14|117.14|115.14|116.9|114.9|0
1643649350000|2022-01-31 17:15:50|117.31|115.31|117.25|115.25|117.31|115.31|117.25|115.25|0
1643649360000|2022-01-31 17:16:00|117.37|115.37|117.49|115.49|117.61|115.61|117.37|115.37|0
1643649370000|2022-01-31 17:16:10|117.73|115.73|117.55|115.55|117.97|115.97|117.55|115.55|0
1643649380000|2022-01-31 17:16:20|117.49|115.49|117.73|115.73|117.73|115.73|117.49|115.49|0
1643649390000|2022-01-31 17:16:30|117.85|115.85|118.02|116.02|118.08|116.08|117.85|115.85|0
1643649400000|2022-01-31 17:16:40|118.08|116.08|118.2|116.2|118.32|116.32|118.08|116.08|0
1643649410000|2022-01-31 17:16:50|118.26|116.26|118.32|116.32|118.32|116.32|118.2|116.2|0
1643649420000|2022-01-31 17:17:00|118.38|116.38|118.92|116.92|118.92|116.92|118.38|116.38|0
1643649430000|2022-01-31 17:17:10|118.8|116.8|119.4|117.4|119.4|117.4|118.8|116.8|0
1643649440000|2022-01-31 17:17:20|119.16|117.16|119.16|117.16|119.28|117.28|119.16|117.16|0
1643649450000|2022-01-31 17:17:30|119.4|117.4|119.76|117.76|119.76|117.76|119.28|117.28|0
1643649460000|2022-01-31 17:17:40|119.4|117.4|119.52|117.52|119.7|117.7|119.4|117.4|0
1643649470000|2022-01-31 17:17:50|119.64|117.64|119.76|117.76|119.76|117.76|119.52|117.52|0
1643649480000|2022-01-31 17:18:00|119.88|117.88|120|118|120|118|119.76|117.76|0
1643649490000|2022-01-31 17:18:10|120.12|118.12|120.96|118.96|120.96|118.96|120.12|118.12|0
1643649500000|2022-01-31 17:18:20|121.08|119.08|121.08|119.08|121.08|119.08|121.08|119.08|0
1643649510000|2022-01-31 17:18:30|121.2|119.2|120.84|118.84|121.2|119.2|120.84|118.84|0
1643649520000|2022-01-31 17:18:40|120.72|118.72|120.6|118.6|120.72|118.72|120.6|118.6|0
1643649530000|2022-01-31 17:18:50|120.54|118.54|120.6|118.6|120.6|118.6|120.48|118.48|0
1643649540000|2022-01-31 17:19:00|120.48|118.48|120.36|118.36|120.48|118.48|120.24|118.24|0
1643649550000|2022-01-31 17:19:10|120|118|123.52|121.52|123.52|121.52|120|118|0
1643649560000|2022-01-31 17:19:20|120.99|118.99|120.99|118.99|120.99|118.99|120.99|118.99|0
1643649570000|2022-01-31 17:19:30|118.46|116.46|118.58|116.58|118.58|116.58|118.46|116.46|0
1643649580000|2022-01-31 17:19:40|118.7|116.7|118.7|116.7|118.82|116.82|118.7|116.7|0
1643649600000|2022-01-31 17:20:00|118.64|116.64|118.46|116.46|118.64|116.64|118.22|116.22|0
1643649610000|2022-01-31 17:20:10|118.22|116.22|117.92|115.92|118.22|116.22|117.92|115.92|0
1643649620000|2022-01-31 17:20:20|117.86|115.86|118.34|116.34|118.34|116.34|117.86|115.86|0
1643649630000|2022-01-31 17:20:30|118.22|116.22|118.28|116.28|118.28|116.28|118.22|116.22|0
1643649640000|2022-01-31 17:20:40|118.22|116.22|118.46|116.46|118.46|116.46|118.22|116.22|0
1643649650000|2022-01-31 17:20:50|118.4|116.4|117.98|115.98|118.4|116.4|117.98|115.98|0
1643649660000|2022-01-31 17:21:00|118.22|116.22|118.22|116.22|118.22|116.22|118.16|116.16|0
1643649670000|2022-01-31 17:21:10|118.34|116.34|118.46|116.46|118.46|116.46|118.22|116.22|0
1643649690000|2022-01-31 17:21:30|118.22|116.22|117.26|115.26|118.22|116.22|117.26|115.26|0
1643649700000|2022-01-31 17:21:40|117.38|115.38|117.38|115.38|117.38|115.38|117.38|115.38|0
1643649710000|2022-01-31 17:21:50|117.44|115.44|117.74|115.74|117.74|115.74|117.44|115.44|0
1643649720000|2022-01-31 17:22:00|117.5|115.5|117.62|115.62|117.62|115.62|117.5|115.5|0
1643649730000|2022-01-31 17:22:10|117.56|115.56|117.62|115.62|117.62|115.62|117.5|115.5|0
1643649740000|2022-01-31 17:22:20|117.02|115.02|117.02|115.02|117.02|115.02|117.02|115.02|0
1643649750000|2022-01-31 17:22:30|116.9|114.9|117.26|115.26|117.26|115.26|116.78|114.78|0
1643649760000|2022-01-31 17:22:40|117.14|115.14|117.02|115.02|117.26|115.26|117.02|115.02|0
1643649770000|2022-01-31 17:22:50|117.14|115.14|117.38|115.38|117.38|115.38|117.14|115.14|0
1643649780000|2022-01-31 17:23:00|117.5|115.5|117.14|115.14|117.5|115.5|117.14|115.14|0
1643649790000|2022-01-31 17:23:10|117.38|115.38|117.08|115.08|117.38|115.38|117.02|115.02|0
1643649800000|2022-01-31 17:23:20|117.14|115.14|117.14|115.14|117.26|115.26|117.14|115.14|0
1643649810000|2022-01-31 17:23:30|116.96|114.96|116.96|114.96|117.02|115.02|116.9|114.9|0
1643649820000|2022-01-31 17:23:40|116.78|114.78|116.78|114.78|116.78|114.78|116.66|114.66|0
1643649830000|2022-01-31 17:23:50|116.9|114.9|116.54|114.54|116.9|114.9|116.54|114.54|0
1643649840000|2022-01-31 17:24:00|116.42|114.42|116.3|114.3|116.48|114.48|116.3|114.3|0
1643649850000|2022-01-31 17:24:10|116.19|114.19|116.07|114.07|116.3|114.3|116.07|114.07|0
1643649860000|2022-01-31 17:24:20|116.12|114.12|114.88|112.88|116.12|114.12|114.88|112.88|0
1643649870000|2022-01-31 17:24:30|114.76|112.76|114.41|112.41|114.76|112.76|113.94|111.94|0
1643649880000|2022-01-31 17:24:40|114.17|112.17|114.76|112.76|114.76|112.76|114.17|112.17|0
1643649890000|2022-01-31 17:24:50|114.65|112.65|114.94|112.94|114.94|112.94|114.65|112.65|0
1643649900000|2022-01-31 17:25:00|114.88|112.88|114.76|112.76|114.88|112.88|114.76|112.76|0
1643649910000|2022-01-31 17:25:10|114.41|112.41|113.94|111.94|114.41|112.41|113.94|111.94|0
1643649920000|2022-01-31 17:25:20|114.29|112.29|113.47|111.47|114.29|112.29|113.47|111.47|0
1643649930000|2022-01-31 17:25:30|113.7|111.7|113.59|111.59|113.76|111.76|113.59|111.59|0
1643649940000|2022-01-31 17:25:40|113.82|111.82|113.82|111.82|114.06|112.06|113.82|111.82|0
1643649950000|2022-01-31 17:25:50|113.94|111.94|114.29|112.29|114.29|112.29|113.94|111.94|0
1643649960000|2022-01-31 17:26:00|114.64|112.64|114.82|112.82|114.82|112.82|114.64|112.64|0
1643649970000|2022-01-31 17:26:10|114.88|112.88|114.7|112.7|114.88|112.88|114.7|112.7|0
1643649980000|2022-01-31 17:26:20|114.82|112.82|114.88|112.88|114.88|112.88|114.82|112.82|0
1643649990000|2022-01-31 17:26:30|114.76|112.76|114.88|112.88|114.88|112.88|114.76|112.76|0
1643650000000|2022-01-31 17:26:40|115.05|113.05|115.12|113.12|115.12|113.12|115|113|0
1643650010000|2022-01-31 17:26:50|115.23|113.23|115.47|113.47|115.59|113.59|115.23|113.23|0
1643650020000|2022-01-31 17:27:00|115.59|113.59|115.83|113.83|115.83|113.83|115.47|113.47|0
1643650030000|2022-01-31 17:27:10|115.71|113.71|115.94|113.94|115.94|113.94|115.71|113.71|0
1643650040000|2022-01-31 17:27:20|115.71|113.71|115.94|113.94|115.94|113.94|115.71|113.71|0
1643650050000|2022-01-31 17:27:30|115.83|113.83|115.83|113.83|115.94|113.94|115.83|113.83|0
1643650060000|2022-01-31 17:27:40|115.94|113.94|115.83|113.83|115.94|113.94|115.83|113.83|0
1643650070000|2022-01-31 17:27:50|115.94|113.94|116.18|114.18|116.18|114.18|115.83|113.83|0
1643650080000|2022-01-31 17:28:00|116.06|114.06|115.59|113.59|116.06|114.06|115.59|113.59|0
1643650090000|2022-01-31 17:28:10|115.94|113.94|116.06|114.06|116.06|114.06|115.82|113.82|0
1643650100000|2022-01-31 17:28:20|116.12|114.12|116.06|114.06|116.18|114.18|116.06|114.06|0
1643650110000|2022-01-31 17:28:30|116.18|114.18|116.06|114.06|116.3|114.3|116.06|114.06|0
1643650120000|2022-01-31 17:28:40|116.12|114.12|116.66|114.66|116.66|114.66|116.12|114.12|0
1643650130000|2022-01-31 17:28:50|116.54|114.54|116.66|114.66|116.66|114.66|116.54|114.54|0
1643650140000|2022-01-31 17:29:00|116.59|114.59|116.54|114.54|116.59|114.59|116.42|114.42|0
1643650150000|2022-01-31 17:29:10|116.66|114.66|116.3|114.3|116.66|114.66|116.3|114.3|0
1643650160000|2022-01-31 17:29:20|116.42|114.42|116.78|114.78|116.78|114.78|116.42|114.42|0
1643650170000|2022-01-31 17:29:30|116.66|114.66|116.66|114.66|116.71|114.71|116.66|114.66|0
1643650180000|2022-01-31 17:29:40|116.54|114.54|116.66|114.66|116.66|114.66|116.54|114.54|0
1643650190000|2022-01-31 17:29:50|116.54|114.54|116.3|114.3|116.54|114.54|116.3|114.3|0
1643650200000|2022-01-31 17:30:00|116.54|114.54|116.77|114.77|116.89|114.89|116.54|114.54|0
1643650210000|2022-01-31 17:30:10|116.66|114.66|117.13|115.13|117.13|115.13|116.66|114.66|0
1643650220000|2022-01-31 17:30:20|117.01|115.01|117.01|115.01|117.13|115.13|117.01|115.01|0
1643650230000|2022-01-31 17:30:30|116.89|114.89|117.19|115.19|117.25|115.25|116.89|114.89|0
1643650240000|2022-01-31 17:30:40|117.25|115.25|117.37|115.37|117.37|115.37|117.25|115.25|0
1643650250000|2022-01-31 17:30:50|117.25|115.25|117.07|115.07|117.25|115.25|117.01|115.01|0
1643650260000|2022-01-31 17:31:00|117.01|115.01|117.01|115.01|117.01|115.01|116.89|114.89|0
1643650270000|2022-01-31 17:31:10|117.19|115.19|117.13|115.13|117.31|115.31|117.13|115.13|0
1643650280000|2022-01-31 17:31:20|117.25|115.25|117.01|115.01|117.25|115.25|117.01|115.01|0
1643650290000|2022-01-31 17:31:30|117.19|115.19|117.25|115.25|117.25|115.25|117.19|115.19|0
1643650300000|2022-01-31 17:31:40|117.37|115.37|117.37|115.37|117.61|115.61|117.37|115.37|0
1643650310000|2022-01-31 17:31:50|117.25|115.25|117.25|115.25|117.25|115.25|117.25|115.25|0
1643650320000|2022-01-31 17:32:00|117.01|115.01|117.13|115.13|117.13|115.13|117.01|115.01|0
1643650330000|2022-01-31 17:32:10|117.01|115.01|117.37|115.37|117.37|115.37|117.01|115.01|0
1643650340000|2022-01-31 17:32:20|117.13|115.13|117.13|115.13|117.13|115.13|117.01|115.01|0
1643650350000|2022-01-31 17:32:30|117.25|115.25|117.25|115.25|117.37|115.37|117.25|115.25|0
1643650360000|2022-01-31 17:32:40|117.01|115.01|116.3|114.3|117.01|115.01|116.3|114.3|0
1643650370000|2022-01-31 17:32:50|115.82|113.82|116.06|114.06|116.06|114.06|115.82|113.82|0
1643650380000|2022-01-31 17:33:00|116.18|114.18|115.35|113.35|116.18|114.18|115.35|113.35|0
1643650390000|2022-01-31 17:33:10|115.46|113.46|115.7|113.7|115.7|113.7|115.46|113.46|0
1643650400000|2022-01-31 17:33:20|115.82|113.82|115.7|113.7|115.82|113.82|115.7|113.7|0
1643650410000|2022-01-31 17:33:30|115.46|113.46|114.99|112.99|115.58|113.58|114.99|112.99|0
1643650420000|2022-01-31 17:33:40|115.23|113.23|114.87|112.87|115.23|113.23|114.87|112.87|0
1643650430000|2022-01-31 17:33:50|114.75|112.75|114.28|112.28|114.87|112.87|114.28|112.28|0
1643650440000|2022-01-31 17:34:00|114.52|112.52|114.75|112.75|114.87|112.87|114.52|112.52|0
1643650450000|2022-01-31 17:34:10|114.64|112.64|114.75|112.75|114.75|112.75|114.64|112.64|0
1643650460000|2022-01-31 17:34:20|114.87|112.87|114.28|112.28|114.87|112.87|114.28|112.28|0
1643650470000|2022-01-31 17:34:30|114.22|112.22|114.87|112.87|114.87|112.87|114.22|112.22|0
1643650480000|2022-01-31 17:34:40|114.75|112.75|114.52|112.52|114.75|112.75|114.52|112.52|0
1643650490000|2022-01-31 17:34:50|114.64|112.64|114.75|112.75|114.75|112.75|114.64|112.64|0
1643650500000|2022-01-31 17:35:00|114.87|112.87|115.34|113.34|115.34|113.34|114.87|112.87|0
1643650510000|2022-01-31 17:35:10|115.46|113.46|114.87|112.87|115.46|113.46|114.87|112.87|0
1643650520000|2022-01-31 17:35:20|114.52|112.52|114.87|112.87|114.87|112.87|114.28|112.28|0
1643650530000|2022-01-31 17:35:30|114.99|112.99|115.58|113.58|115.58|113.58|114.99|112.99|0
1643650540000|2022-01-31 17:35:40|115.46|113.46|115.7|113.7|115.7|113.7|115.46|113.46|0
1643650550000|2022-01-31 17:35:50|115.76|113.76|115.94|113.94|115.94|113.94|115.76|113.76|0
1643650560000|2022-01-31 17:36:00|116.05|114.05|115.4|113.4|116.05|114.05|115.4|113.4|0
1643650570000|2022-01-31 17:36:10|115.34|113.34|115.46|113.46|115.46|113.46|115.22|113.22|0
1643650580000|2022-01-31 17:36:20|115.58|113.58|115.75|113.75|115.75|113.75|115.58|113.58|0
1643650590000|2022-01-31 17:36:30|115.7|113.7|115.46|113.46|115.7|113.7|115.46|113.46|0
1643650600000|2022-01-31 17:36:40|115.22|113.22|115.34|113.34|115.34|113.34|115.22|113.22|0
1643650610000|2022-01-31 17:36:50|115.58|113.58|115.22|113.22|115.58|113.58|115.22|113.22|0
1643650620000|2022-01-31 17:37:00|115.16|113.16|115.7|113.7|115.82|113.82|115.16|113.16|0
1643650630000|2022-01-31 17:37:10|115.82|113.82|115.87|113.87|115.93|113.93|115.82|113.82|0
1643650640000|2022-01-31 17:37:20|115.82|113.82|116.05|114.05|116.05|114.05|115.82|113.82|0
1643650650000|2022-01-31 17:37:30|116.11|114.11|116.17|114.17|116.17|114.17|116.11|114.11|0
1643650660000|2022-01-31 17:37:40|116.05|114.05|116.17|114.17|116.17|114.17|116.05|114.05|0
1643650670000|2022-01-31 17:37:50|116.05|114.05|116.05|114.05|116.17|114.17|116.05|114.05|0
1643650680000|2022-01-31 17:38:00|116.11|114.11|115.93|113.93|116.11|114.11|115.87|113.87|0
1643650690000|2022-01-31 17:38:10|115.7|113.7|115.75|113.75|115.75|113.75|115.7|113.7|0
1643650700000|2022-01-31 17:38:20|115.99|113.99|115.93|113.93|116.17|114.17|115.93|113.93|0
1643650710000|2022-01-31 17:38:30|115.87|113.87|116.05|114.05|116.05|114.05|115.87|113.87|0
1643650720000|2022-01-31 17:38:40|115.93|113.93|116.29|114.29|116.29|114.29|115.93|113.93|0
1643650730000|2022-01-31 17:38:50|116.41|114.41|116.05|114.05|116.41|114.41|116.05|114.05|0
1643650740000|2022-01-31 17:39:00|116.17|114.17|117|115|117|115|116.17|114.17|0
1643650750000|2022-01-31 17:39:10|116.88|114.88|116.77|114.77|116.88|114.88|116.77|114.77|0
1643650760000|2022-01-31 17:39:20|116.88|114.88|116.77|114.77|116.88|114.88|116.77|114.77|0
1643650770000|2022-01-31 17:39:30|116.88|114.88|116.88|114.88|117|115|116.88|114.88|0
1643650780000|2022-01-31 17:39:40|116.77|114.77|116.65|114.65|116.88|114.88|116.65|114.65|0
1643650790000|2022-01-31 17:39:50|116.88|114.88|116.88|114.88|116.88|114.88|116.88|114.88|0
1643650800000|2022-01-31 17:40:00|116.94|114.94|116.17|114.17|116.94|114.94|116.17|114.17|0
1643650810000|2022-01-31 17:40:10|116.05|114.05|116.41|114.41|116.65|114.65|116.05|114.05|0
1643650820000|2022-01-31 17:40:20|116.65|114.65|116.29|114.29|116.76|114.76|116.29|114.29|0
1643650830000|2022-01-31 17:40:30|116.64|114.64|116.64|114.64|116.64|114.64|116.29|114.29|0
1643650840000|2022-01-31 17:40:40|116.76|114.76|116.76|114.76|116.76|114.76|116.76|114.76|0
1643650850000|2022-01-31 17:40:50|116.88|114.88|117.12|115.12|117.12|115.12|116.88|114.88|0
1643650860000|2022-01-31 17:41:00|117|115|117.12|115.12|117.12|115.12|117|115|0
1643650870000|2022-01-31 17:41:10|117|115|117.12|115.12|117.12|115.12|116.88|114.88|0
1643650880000|2022-01-31 17:41:20|117.36|115.36|117.6|115.6|117.6|115.6|117.36|115.36|0
1643650890000|2022-01-31 17:41:30|117.48|115.48|117.6|115.6|117.6|115.6|117.48|115.48|0
1643650900000|2022-01-31 17:41:40|117.48|115.48|117.36|115.36|117.48|115.48|117.36|115.36|0
1643650910000|2022-01-31 17:41:50|117.42|115.42|117.36|115.36|117.42|115.42|117.36|115.36|0
1643650920000|2022-01-31 17:42:00|117.12|115.12|116.88|114.88|117.12|115.12|116.88|114.88|0
1643650930000|2022-01-31 17:42:10|117|115|116.41|114.41|117|115|116.41|114.41|0
1643650940000|2022-01-31 17:42:20|116.64|114.64|116.76|114.76|116.76|114.76|116.64|114.64|0
1643650950000|2022-01-31 17:42:30|117|115|116.76|114.76|117|115|116.76|114.76|0
1643650960000|2022-01-31 17:42:40|116.88|114.88|117.12|115.12|117.12|115.12|116.88|114.88|0
1643650970000|2022-01-31 17:42:50|117.24|115.24|117.36|115.36|117.36|115.36|117.24|115.24|0
1643650980000|2022-01-31 17:43:00|117.42|115.42|117.12|115.12|117.42|115.42|117.12|115.12|0
1643650990000|2022-01-31 17:43:10|117|115|116.94|114.94|117|115|116.76|114.76|0
1643651000000|2022-01-31 17:43:20|117.12|115.12|117.24|115.24|117.24|115.24|117|115|0
1643651010000|2022-01-31 17:43:30|117.36|115.36|117.36|115.36|117.36|115.36|117.24|115.24|0
1643651020000|2022-01-31 17:43:40|117.48|115.48|117|115|117.48|115.48|117|115|0
1643651030000|2022-01-31 17:43:50|116.88|114.88|116.94|114.94|116.94|114.94|116.88|114.88|0
1643651040000|2022-01-31 17:44:00|117.12|115.12|117.24|115.24|117.36|115.36|117.12|115.12|0
1643651050000|2022-01-31 17:44:10|117.48|115.48|117.6|115.6|117.96|115.96|117.48|115.48|0
1643651060000|2022-01-31 17:44:20|117.36|115.36|117.12|115.12|117.48|115.48|117.12|115.12|0
1643651070000|2022-01-31 17:44:30|116.76|114.76|116.76|114.76|116.76|114.76|116.64|114.64|0
1643651080000|2022-01-31 17:44:40|116.52|114.52|116.52|114.52|116.64|114.64|116.52|114.52|0
1643651090000|2022-01-31 17:44:50|116.4|114.4|116.76|114.76|116.76|114.76|116.4|114.4|0
1643651100000|2022-01-31 17:45:00|117|115|117.12|115.12|117.12|115.12|117|115|0
1643651110000|2022-01-31 17:45:10|117.24|115.24|117.24|115.24|117.24|115.24|117.12|115.12|0
1643651120000|2022-01-31 17:45:20|117.36|115.36|117.36|115.36|117.36|115.36|117.24|115.24|0
1643651130000|2022-01-31 17:45:30|117.41|115.41|117.72|115.72|117.84|115.84|117.41|115.41|0
1643651140000|2022-01-31 17:45:40|117.6|115.6|118.08|116.08|118.08|116.08|117.6|115.6|0
1643651150000|2022-01-31 17:45:50|118.2|116.2|118.32|116.32|118.32|116.32|118.2|116.2|0
1643651160000|2022-01-31 17:46:00|118.2|116.2|117.95|115.95|118.2|116.2|117.83|115.83|0
1643651170000|2022-01-31 17:46:10|117.83|115.83|117.95|115.95|117.95|115.95|117.71|115.71|0
1643651180000|2022-01-31 17:46:20|117.83|115.83|117.89|115.89|118.01|116.01|117.83|115.83|0
1643651190000|2022-01-31 17:46:30|117.83|115.83|118.44|116.44|118.44|116.44|117.83|115.83|0
1643651200000|2022-01-31 17:46:40|118.31|116.31|118.43|116.43|118.43|116.43|118.31|116.31|0
1643651210000|2022-01-31 17:46:50|118.31|116.31|118.43|116.43|118.56|116.56|118.31|116.31|0
1643651220000|2022-01-31 17:47:00|118.19|116.19|118.43|116.43|118.43|116.43|118.19|116.19|0
1643651230000|2022-01-31 17:47:10|118.31|116.31|118.43|116.43|118.43|116.43|118.25|116.25|0
1643651240000|2022-01-31 17:47:20|118.37|116.37|118.8|116.8|118.8|116.8|118.37|116.37|0
1643651250000|2022-01-31 17:47:30|118.92|116.92|119.04|117.04|119.16|117.16|118.92|116.92|0
1643651260000|2022-01-31 17:47:40|119.16|117.16|119.04|117.04|119.16|117.16|118.92|116.92|0
1643651270000|2022-01-31 17:47:50|118.92|116.92|119.09|117.09|119.09|117.09|118.92|116.92|0
1643651280000|2022-01-31 17:48:00|119.16|117.16|119.28|117.28|119.28|117.28|119.04|117.04|0
1643651290000|2022-01-31 17:48:10|119.4|117.4|119.76|117.76|119.76|117.76|119.4|117.4|0
1643651300000|2022-01-31 17:48:20|119.88|117.88|119.88|117.88|119.94|117.94|119.88|117.88|0
1643651310000|2022-01-31 17:48:30|119.76|117.76|119.88|117.88|119.88|117.88|119.76|117.76|0
1643651320000|2022-01-31 17:48:40|119.76|117.76|119.88|117.88|119.88|117.88|119.76|117.76|0
1643651330000|2022-01-31 17:48:50|119.76|117.76|120|118|120|118|119.76|117.76|0
1643651340000|2022-01-31 17:49:00|119.88|117.88|119.7|117.7|119.88|117.88|119.64|117.64|0
1643651350000|2022-01-31 17:49:10|119.82|117.82|119.88|117.88|119.88|117.88|119.82|117.82|0
1643651360000|2022-01-31 17:49:20|120.12|118.12|120.12|118.12|120.12|118.12|120.12|118.12|0
1643651370000|2022-01-31 17:49:30|120|118|120|118|120|118|120|118|0
1643651380000|2022-01-31 17:49:40|119.88|117.88|120|118|120|118|119.88|117.88|0
1643651390000|2022-01-31 17:49:50|120.12|118.12|120.37|118.37|120.37|118.37|120.12|118.12|0
1643651400000|2022-01-31 17:50:00|120.24|118.24|119.82|117.82|120.24|118.24|119.64|117.64|0
1643651410000|2022-01-31 17:50:10|119.76|117.76|119.76|117.76|119.76|117.76|119.64|117.64|0
1643651420000|2022-01-31 17:50:20|119.64|117.64|119.64|117.64|119.76|117.76|119.64|117.64|0
1643651430000|2022-01-31 17:50:30|119.4|117.4|119.28|117.28|119.52|117.52|119.28|117.28|0
1643651440000|2022-01-31 17:50:40|119.4|117.4|119.4|117.4|119.4|117.4|119.33|117.33|0
1643651450000|2022-01-31 17:50:50|119.52|117.52|119.64|117.64|119.7|117.7|119.52|117.52|0
1643651460000|2022-01-31 17:51:00|119.82|117.82|119.64|117.64|119.82|117.82|119.64|117.64|0
1643651470000|2022-01-31 17:51:10|119.88|117.88|119.82|117.82|119.88|117.88|119.76|117.76|0
1643651480000|2022-01-31 17:51:20|119.76|117.76|119.7|117.7|119.76|117.76|119.64|117.64|0
1643651490000|2022-01-31 17:51:30|119.76|117.76|119.57|117.57|119.76|117.76|119.57|117.57|0
1643651500000|2022-01-31 17:51:40|119.52|117.52|119.64|117.64|119.64|117.64|119.52|117.52|0
1643651510000|2022-01-31 17:51:50|119.52|117.52|118.91|116.91|119.52|117.52|118.91|116.91|0
1643651520000|2022-01-31 17:52:00|119.15|117.15|119.27|117.27|119.39|117.39|119.15|117.15|0
1643651530000|2022-01-31 17:52:10|119.39|117.39|119.39|117.39|119.39|117.39|119.27|117.27|0
1643651540000|2022-01-31 17:52:20|119.76|117.76|119.88|117.88|119.88|117.88|119.64|117.64|0
1643651550000|2022-01-31 17:52:30|119.76|117.76|120|118|120|118|119.76|117.76|0
1643651560000|2022-01-31 17:52:40|119.94|117.94|119.88|117.88|120|118|119.88|117.88|0
1643651570000|2022-01-31 17:52:50|119.94|117.94|119.88|117.88|120|118|119.88|117.88|0
1643651580000|2022-01-31 17:53:00|120|118|120.36|118.36|120.36|118.36|120|118|0
1643651590000|2022-01-31 17:53:10|120.61|118.61|120.79|118.79|120.85|118.85|120.61|118.61|0
1643651600000|2022-01-31 17:53:20|120.73|118.73|120.24|118.24|120.73|118.73|120.24|118.24|0
1643651610000|2022-01-31 17:53:30|120.36|118.36|120.48|118.48|120.61|118.61|120.36|118.36|0
1643651620000|2022-01-31 17:53:40|120.36|118.36|120.24|118.24|120.36|118.36|120.24|118.24|0
1643651630000|2022-01-31 17:53:50|120.48|118.48|120.48|118.48|120.48|118.48|120.36|118.36|0
1643651640000|2022-01-31 17:54:00|120.36|118.36|120.73|118.73|120.73|118.73|120.24|118.24|0
1643651650000|2022-01-31 17:54:10|120.48|118.48|120.48|118.48|120.61|118.61|120.48|118.48|0
1643651660000|2022-01-31 17:54:20|120.61|118.61|120.61|118.61|120.61|118.61|120.61|118.61|0
1643651670000|2022-01-31 17:54:30|120.73|118.73|120.73|118.73|120.73|118.73|120.73|118.73|0
1643651680000|2022-01-31 17:54:40|120.85|118.85|120.85|118.85|120.85|118.85|120.85|118.85|0
1643651690000|2022-01-31 17:54:50|120.73|118.73|120.73|118.73|120.73|118.73|120.6|118.6|0
1643651700000|2022-01-31 17:55:00|120.85|118.85|120.97|118.97|120.97|118.97|120.85|118.85|0
1643651710000|2022-01-31 17:55:10|120.73|118.73|120.85|118.85|120.97|118.97|120.73|118.73|0
1643651720000|2022-01-31 17:55:20|120.91|118.91|121.09|119.09|121.09|119.09|120.91|118.91|0
1643651730000|2022-01-31 17:55:30|121.21|119.21|120.97|118.97|121.21|119.21|120.97|118.97|0
1643651740000|2022-01-31 17:55:40|121.09|119.09|121.09|119.09|121.09|119.09|121.09|119.09|0
1643651750000|2022-01-31 17:55:50|120.97|118.97|121.09|119.09|121.09|119.09|120.97|118.97|0
1643651760000|2022-01-31 17:56:00|121.21|119.21|121.09|119.09|121.21|119.21|121.09|119.09|0
1643651770000|2022-01-31 17:56:10|120.97|118.97|120.97|118.97|120.97|118.97|120.85|118.85|0
1643651780000|2022-01-31 17:56:20|120.85|118.85|121.21|119.21|121.21|119.21|120.85|118.85|0
1643651790000|2022-01-31 17:56:30|121.33|119.33|121.33|119.33|121.46|119.46|121.21|119.21|0
1643651800000|2022-01-31 17:56:40|121.46|119.46|121.82|119.82|121.82|119.82|121.46|119.46|0
1643651810000|2022-01-31 17:56:50|122.07|120.07|121.95|119.95|122.07|120.07|121.82|119.82|0
1643651820000|2022-01-31 17:57:00|121.82|119.82|121.76|119.76|121.82|119.82|121.76|119.76|0
1643651830000|2022-01-31 17:57:10|121.7|119.7|121.46|119.46|121.7|119.7|121.46|119.46|0
1643651840000|2022-01-31 17:57:20|121.58|119.58|121.33|119.33|121.7|119.7|121.33|119.33|0
1643651850000|2022-01-31 17:57:30|120.97|118.97|120.97|118.97|121.21|119.21|120.97|118.97|0
1643651860000|2022-01-31 17:57:40|121.21|119.21|121.09|119.09|121.21|119.21|120.97|118.97|0
1643651870000|2022-01-31 17:57:50|121.15|119.15|121.15|119.15|121.15|119.15|121.15|119.15|0
1643651880000|2022-01-31 17:58:00|121.46|119.46|121.33|119.33|121.46|119.46|121.33|119.33|0
1643651890000|2022-01-31 17:58:10|121.46|119.46|121.03|119.03|121.46|119.46|121.03|119.03|0
1643651900000|2022-01-31 17:58:20|121.09|119.09|120.48|118.48|121.09|119.09|120.48|118.48|0
1643651910000|2022-01-31 17:58:30|120.6|118.6|120.6|118.6|120.72|118.72|120.6|118.6|0
1643651920000|2022-01-31 17:58:40|120.84|118.84|120.97|118.97|120.97|118.97|120.84|118.84|0
1643651930000|2022-01-31 17:58:50|120.9|118.9|121.21|119.21|121.21|119.21|120.9|118.9|0
1643651940000|2022-01-31 17:59:00|121.33|119.33|121.33|119.33|121.33|119.33|121.27|119.27|0
1643651950000|2022-01-31 17:59:10|121.45|119.45|121.33|119.33|121.45|119.45|121.21|119.21|0
1643651960000|2022-01-31 17:59:20|121.39|119.39|121.39|119.39|121.45|119.45|121.33|119.33|0
1643651970000|2022-01-31 17:59:30|121.21|119.21|121.21|119.21|121.21|119.21|121.21|119.21|0
1643651980000|2022-01-31 17:59:40|121.09|119.09|121.27|119.27|121.27|119.27|121.09|119.09|0
1643651990000|2022-01-31 17:59:50|121.33|119.33|121.21|119.21|121.33|119.33|121.21|119.21|0
1643652000000|2022-01-31 18:00:00|121.09|119.09|120.11|118.11|121.09|119.09|120.11|118.11|0
1643652010000|2022-01-31 18:00:10|119.93|117.93|120.36|118.36|120.36|118.36|119.93|117.93|0
1643652020000|2022-01-31 18:00:20|120.48|118.48|119.99|117.99|120.48|118.48|119.99|117.99|0
1643652030000|2022-01-31 18:00:30|120.11|118.11|119.63|117.63|120.11|118.11|119.63|117.63|0
1643652040000|2022-01-31 18:00:40|119.75|117.75|120.05|118.05|120.05|118.05|119.75|117.75|0
1643652050000|2022-01-31 18:00:50|119.75|117.75|119.63|117.63|119.75|117.75|119.51|117.51|0
1643652060000|2022-01-31 18:01:00|119.93|117.93|119.39|117.39|119.93|117.93|119.39|117.39|0
1643652070000|2022-01-31 18:01:10|119.26|117.26|119.26|117.26|119.26|117.26|119.02|117.02|0
1643652080000|2022-01-31 18:01:20|119.14|117.14|119.39|117.39|119.39|117.39|119.02|117.02|0
1643652090000|2022-01-31 18:01:30|119.63|117.63|119.63|117.63|119.63|117.63|119.63|117.63|0
1643652100000|2022-01-31 18:01:40|119.56|117.56|119.56|117.56|119.63|117.63|119.56|117.56|0
1643652110000|2022-01-31 18:01:50|119.75|117.75|119.38|117.38|119.75|117.75|119.38|117.38|0
1643652120000|2022-01-31 18:02:00|119.51|117.51|119.26|117.26|119.51|117.51|119.26|117.26|0
1643652130000|2022-01-31 18:02:10|119.14|117.14|118.54|116.54|119.14|117.14|118.54|116.54|0
1643652140000|2022-01-31 18:02:20|118.66|116.66|119.26|117.26|119.26|117.26|118.66|116.66|0
1643652150000|2022-01-31 18:02:30|119.38|117.38|119.51|117.51|119.51|117.51|119.38|117.38|0
1643652160000|2022-01-31 18:02:40|119.63|117.63|119.5|117.5|119.63|117.63|119.5|117.5|0
1643652170000|2022-01-31 18:02:50|119.26|117.26|119.5|117.5|119.5|117.5|119.26|117.26|0
1643652180000|2022-01-31 18:03:00|119.63|117.63|119.63|117.63|119.63|117.63|119.63|117.63|0
1643652190000|2022-01-31 18:03:10|119.75|117.75|119.26|117.26|119.75|117.75|119.26|117.26|0
1643652200000|2022-01-31 18:03:20|119.38|117.38|119.02|117.02|119.38|117.38|119.02|117.02|0
1643652210000|2022-01-31 18:03:30|119.14|117.14|119.5|117.5|119.5|117.5|119.14|117.14|0
1643652220000|2022-01-31 18:03:40|119.63|117.63|119.5|117.5|119.63|117.63|119.38|117.38|0
1643652230000|2022-01-31 18:03:50|119.26|117.26|119.5|117.5|119.5|117.5|119.26|117.26|0
1643652240000|2022-01-31 18:04:00|119.38|117.38|119.5|117.5|119.5|117.5|119.38|117.38|0
1643652250000|2022-01-31 18:04:10|119.62|117.62|119.38|117.38|119.62|117.62|119.38|117.38|0
1643652260000|2022-01-31 18:04:20|119.26|117.26|119.38|117.38|119.38|117.38|119.26|117.26|0
1643652270000|2022-01-31 18:04:30|119.14|117.14|119.26|117.26|119.26|117.26|119.14|117.14|0
1643652280000|2022-01-31 18:04:40|119.14|117.14|119.26|117.26|119.26|117.26|119.14|117.14|0
1643652290000|2022-01-31 18:04:50|119.14|117.14|119.38|117.38|119.38|117.38|119.08|117.08|0
1643652300000|2022-01-31 18:05:00|119.5|117.5|118.78|116.78|119.5|117.5|118.78|116.78|0
1643652310000|2022-01-31 18:05:10|118.9|116.9|119.14|117.14|119.14|117.14|118.9|116.9|0
1643652320000|2022-01-31 18:05:20|119.26|117.26|119.26|117.26|119.38|117.38|119.26|117.26|0
1643652330000|2022-01-31 18:05:30|119.2|117.2|119.14|117.14|119.2|117.2|119.14|117.14|0
1643652340000|2022-01-31 18:05:40|119.2|117.2|119.02|117.02|119.2|117.2|119.02|117.02|0
1643652350000|2022-01-31 18:05:50|119.14|117.14|119.02|117.02|119.14|117.14|119.02|117.02|0
1643652360000|2022-01-31 18:06:00|118.9|116.9|119.08|117.08|119.14|117.14|118.9|116.9|0
1643652370000|2022-01-31 18:06:10|119.02|117.02|119.02|117.02|119.02|117.02|118.9|116.9|0
1643652380000|2022-01-31 18:06:20|119.26|117.26|119.99|117.99|119.99|117.99|119.26|117.26|0
1643652390000|2022-01-31 18:06:30|119.86|117.86|120.23|118.23|120.23|118.23|119.74|117.74|0
1643652400000|2022-01-31 18:06:40|120.35|118.35|120.35|118.35|120.47|118.47|120.35|118.35|0
1643652410000|2022-01-31 18:06:50|120.47|118.47|120.11|118.11|120.47|118.47|119.99|117.99|0
1643652420000|2022-01-31 18:07:00|119.99|117.99|119.99|117.99|120.11|118.11|119.99|117.99|0
1643652430000|2022-01-31 18:07:10|120.04|118.04|120.23|118.23|120.23|118.23|120.04|118.04|0
1643652440000|2022-01-31 18:07:20|120.11|118.11|120.04|118.04|120.11|118.11|119.99|117.99|0
1643652450000|2022-01-31 18:07:30|119.86|117.86|119.86|117.86|119.86|117.86|119.74|117.74|0
1643652460000|2022-01-31 18:07:40|119.98|117.98|119.98|117.98|120.11|118.11|119.98|117.98|0
1643652470000|2022-01-31 18:07:50|120.16|118.16|120.23|118.23|120.23|118.23|120.16|118.16|0
1643652480000|2022-01-31 18:08:00|120.11|118.11|119.86|117.86|120.11|118.11|119.86|117.86|0
1643652490000|2022-01-31 18:08:10|119.8|117.8|119.62|117.62|119.86|117.86|119.62|117.62|0
1643652500000|2022-01-31 18:08:20|119.5|117.5|119.86|117.86|119.86|117.86|119.5|117.5|0
1643652510000|2022-01-31 18:08:30|119.8|117.8|119.86|117.86|119.86|117.86|119.68|117.68|0
1643652520000|2022-01-31 18:08:40|119.74|117.74|119.62|117.62|119.74|117.74|119.62|117.62|0
1643652530000|2022-01-31 18:08:50|119.74|117.74|119.74|117.74|119.74|117.74|119.74|117.74|0
1643652540000|2022-01-31 18:09:00|119.8|117.8|119.86|117.86|119.86|117.86|119.8|117.8|0
1643652550000|2022-01-31 18:09:10|119.98|117.98|119.86|117.86|119.98|117.98|119.74|117.74|0
1643652560000|2022-01-31 18:09:20|119.74|117.74|119.86|117.86|119.86|117.86|119.62|117.62|0
1643652570000|2022-01-31 18:09:30|119.74|117.74|119.86|117.86|119.86|117.86|119.74|117.74|0
1643652580000|2022-01-31 18:09:40|119.98|117.98|119.98|117.98|119.98|117.98|119.92|117.92|0
1643652590000|2022-01-31 18:09:50|119.86|117.86|119.98|117.98|119.98|117.98|119.74|117.74|0
1643652600000|2022-01-31 18:10:00|119.86|117.86|120.23|118.23|120.28|118.28|119.86|117.86|0
1643652610000|2022-01-31 18:10:10|120.1|118.1|119.56|117.56|120.1|118.1|119.56|117.56|0
1643652620000|2022-01-31 18:10:20|119.38|117.38|119.26|117.26|119.38|117.38|119.13|117.13|0
1643652630000|2022-01-31 18:10:30|119.01|117.01|118.89|116.89|119.13|117.13|118.89|116.89|0
1643652640000|2022-01-31 18:10:40|118.77|116.77|118.83|116.83|118.89|116.89|118.77|116.77|0
1643652650000|2022-01-31 18:10:50|118.89|116.89|118.65|116.65|118.89|116.89|118.65|116.65|0
1643652660000|2022-01-31 18:11:00|118.53|116.53|118.65|116.65|118.65|116.65|118.53|116.53|0
1643652670000|2022-01-31 18:11:10|118.41|116.41|117.81|115.81|118.41|116.41|117.81|115.81|0
1643652680000|2022-01-31 18:11:20|118.17|116.17|118.89|116.89|118.89|116.89|118.17|116.17|0
1643652690000|2022-01-31 18:11:30|119.25|117.25|119.01|117.01|119.25|117.25|119.01|117.01|0
1643652700000|2022-01-31 18:11:40|118.89|116.89|118.77|116.77|118.89|116.89|118.65|116.65|0
1643652710000|2022-01-31 18:11:50|118.89|116.89|119.01|117.01|119.01|117.01|118.89|116.89|0
1643652720000|2022-01-31 18:12:00|118.95|116.95|118.59|116.59|119.01|117.01|118.59|116.59|0
1643652730000|2022-01-31 18:12:10|118.77|116.77|119.01|117.01|119.01|117.01|118.77|116.77|0
1643652740000|2022-01-31 18:12:20|119.25|117.25|119.37|117.37|119.37|117.37|119.13|117.13|0
1643652750000|2022-01-31 18:12:30|119.25|117.25|118.89|116.89|119.25|117.25|118.89|116.89|0
1643652760000|2022-01-31 18:12:40|119.07|117.07|118.89|116.89|119.07|117.07|118.89|116.89|0
1643652770000|2022-01-31 18:12:50|119.07|117.07|119.25|117.25|119.25|117.25|119.01|117.01|0
1643652780000|2022-01-31 18:13:00|119.31|117.31|119.86|117.86|119.86|117.86|119.31|117.31|0
1643652790000|2022-01-31 18:13:10|119.74|117.74|119.98|117.98|119.98|117.98|119.74|117.74|0
1643652800000|2022-01-31 18:13:20|119.86|117.86|119.13|117.13|119.86|117.86|119.13|117.13|0
1643652810000|2022-01-31 18:13:30|119.01|117.01|119.25|117.25|119.25|117.25|119.01|117.01|0
1643652820000|2022-01-31 18:13:40|119.13|117.13|119.13|117.13|119.25|117.25|119.13|117.13|0
1643652830000|2022-01-31 18:13:50|119.25|117.25|119.19|117.19|119.25|117.25|119.19|117.19|0
1643652840000|2022-01-31 18:14:00|119.25|117.25|118.89|116.89|119.25|117.25|118.89|116.89|0
1643652850000|2022-01-31 18:14:10|118.77|116.77|118.89|116.89|119.01|117.01|118.77|116.77|0
1643652860000|2022-01-31 18:14:20|118.77|116.77|118.89|116.89|119.01|117.01|118.77|116.77|0
1643652870000|2022-01-31 18:14:30|118.83|116.83|118.89|116.89|118.89|116.89|118.77|116.77|0
1643652880000|2022-01-31 18:14:40|118.77|116.77|119.01|117.01|119.01|117.01|118.77|116.77|0
1643652890000|2022-01-31 18:14:50|119.13|117.13|119.25|117.25|119.25|117.25|119.13|117.13|0
1643652900000|2022-01-31 18:15:00|120.22|118.22|119.98|117.98|120.46|118.46|119.98|117.98|0
1643652910000|2022-01-31 18:15:10|119.86|117.86|119.37|117.37|119.86|117.86|119.37|117.37|0
1643652920000|2022-01-31 18:15:20|119.55|117.55|119.49|117.49|119.55|117.55|119.49|117.49|0
1643652930000|2022-01-31 18:15:30|119.79|117.79|119.37|117.37|119.79|117.79|119.37|117.37|0
1643652940000|2022-01-31 18:15:40|119.01|117.01|119.01|117.01|119.13|117.13|119.01|117.01|0
1643652950000|2022-01-31 18:15:50|118.65|116.65|119.01|117.01|119.07|117.07|118.65|116.65|0
1643652960000|2022-01-31 18:16:00|119.37|117.37|119.25|117.25|119.37|117.37|119.25|117.25|0
1643652970000|2022-01-31 18:16:10|119.37|117.37|119.49|117.49|119.61|117.61|119.37|117.37|0
1643652980000|2022-01-31 18:16:20|119.61|117.61|119.85|117.85|119.85|117.85|119.61|117.61|0
1643652990000|2022-01-31 18:16:30|119.73|117.73|119.85|117.85|119.85|117.85|119.73|117.73|0
1643653000000|2022-01-31 18:16:40|119.98|117.98|120.1|118.1|120.1|118.1|119.98|117.98|0
1643653010000|2022-01-31 18:16:50|120.22|118.22|120.22|118.22|120.34|118.34|120.16|118.16|0
1643653020000|2022-01-31 18:17:00|120.16|118.16|120.22|118.22|120.34|118.34|120.16|118.16|0
1643653030000|2022-01-31 18:17:10|120.28|118.28|120.7|118.7|120.7|118.7|120.28|118.28|0
1643653040000|2022-01-31 18:17:20|120.95|118.95|121.07|119.07|121.07|119.07|120.83|118.83|0
1643653050000|2022-01-31 18:17:30|120.95|118.95|120.95|118.95|121.07|119.07|120.83|118.83|0
1643653060000|2022-01-31 18:17:40|121.07|119.07|121.13|119.13|121.19|119.19|121.07|119.07|0
1643653070000|2022-01-31 18:17:50|121.07|119.07|121.19|119.19|121.31|119.31|121.07|119.07|0
1643653080000|2022-01-31 18:18:00|120.95|118.95|121.07|119.07|121.19|119.19|120.95|118.95|0
1643653090000|2022-01-31 18:18:10|120.95|118.95|120.46|118.46|120.95|118.95|120.46|118.46|0
1643653100000|2022-01-31 18:18:20|120.34|118.34|120.7|118.7|120.7|118.7|120.34|118.34|0
1643653110000|2022-01-31 18:18:30|120.34|118.34|120.46|118.46|120.58|118.58|120.34|118.34|0
1643653120000|2022-01-31 18:18:40|120.82|118.82|120.7|118.7|120.82|118.82|120.7|118.7|0
1643653130000|2022-01-31 18:18:50|120.82|118.82|120.46|118.46|120.82|118.82|120.46|118.46|0
1643653140000|2022-01-31 18:19:00|120.58|118.58|120.58|118.58|120.64|118.64|120.58|118.58|0
1643653150000|2022-01-31 18:19:10|120.46|118.46|120.82|118.82|120.82|118.82|120.46|118.46|0
1643653160000|2022-01-31 18:19:20|120.95|118.95|121.19|119.19|121.19|119.19|120.95|118.95|0
1643653170000|2022-01-31 18:19:30|121.25|119.25|121.19|119.19|121.25|119.25|121.19|119.19|0
1643653180000|2022-01-31 18:19:40|121.31|119.31|121.19|119.19|121.31|119.31|121.07|119.07|0
1643653190000|2022-01-31 18:19:50|121.07|119.07|121.19|119.19|121.19|119.19|121.07|119.07|0
1643653200000|2022-01-31 18:20:00|121.43|119.43|120.82|118.82|121.43|119.43|120.82|118.82|0
1643653210000|2022-01-31 18:20:10|121.19|119.19|121.43|119.43|121.43|119.43|121.19|119.19|0
1643653220000|2022-01-31 18:20:20|121.31|119.31|121.19|119.19|121.31|119.31|121.19|119.19|0
1643653230000|2022-01-31 18:20:30|121.25|119.25|121.43|119.43|121.43|119.43|121.25|119.25|0
1643653240000|2022-01-31 18:20:40|121.19|119.19|121.19|119.19|121.19|119.19|121.07|119.07|0
1643653250000|2022-01-31 18:20:50|121.25|119.25|121.19|119.19|121.25|119.25|121.19|119.19|0
1643653260000|2022-01-31 18:21:00|121.07|119.07|121.43|119.43|121.43|119.43|121.07|119.07|0
1643653270000|2022-01-31 18:21:10|121.31|119.31|121.43|119.43|121.43|119.43|121.31|119.31|0
1643653280000|2022-01-31 18:21:20|121.31|119.31|121.31|119.31|121.31|119.31|121.31|119.31|0
1643653290000|2022-01-31 18:21:30|121.43|119.43|121.55|119.55|121.55|119.55|121.43|119.43|0
1643653300000|2022-01-31 18:21:40|121.49|119.49|121.55|119.55|121.55|119.55|121.43|119.43|0
1643653310000|2022-01-31 18:21:50|121.43|119.43|121.68|119.68|121.68|119.68|121.43|119.43|0
1643653320000|2022-01-31 18:22:00|121.55|119.55|121.55|119.55|121.55|119.55|121.43|119.43|0
1643653330000|2022-01-31 18:22:10|121.68|119.68|122.04|120.04|122.04|120.04|121.68|119.68|0
1643653340000|2022-01-31 18:22:20|121.92|119.92|121.8|119.8|121.92|119.92|121.8|119.8|0
1643653350000|2022-01-31 18:22:30|121.92|119.92|121.8|119.8|121.92|119.92|121.8|119.8|0
1643653360000|2022-01-31 18:22:40|121.68|119.68|121.8|119.8|121.8|119.8|121.68|119.68|0
1643653370000|2022-01-31 18:22:50|121.55|119.55|121.68|119.68|121.68|119.68|121.43|119.43|0
1643653380000|2022-01-31 18:23:00|121.61|119.61|120.94|118.94|121.61|119.61|120.94|118.94|0
1643653390000|2022-01-31 18:23:10|120.82|118.82|120.64|118.64|120.82|118.82|120.64|118.64|0
1643653400000|2022-01-31 18:23:20|120.76|118.76|120.7|118.7|120.82|118.82|120.7|118.7|0
1643653410000|2022-01-31 18:23:30|120.82|118.82|121.19|119.19|121.19|119.19|120.82|118.82|0
1643653420000|2022-01-31 18:23:40|121.31|119.31|121.19|119.19|121.55|119.55|121.19|119.19|0
1643653430000|2022-01-31 18:23:50|121.43|119.43|121.43|119.43|121.55|119.55|121.43|119.43|0
1643653440000|2022-01-31 18:24:00|121.24|119.24|121.55|119.55|121.55|119.55|121.24|119.24|0
1643653450000|2022-01-31 18:24:10|121.61|119.61|121.55|119.55|121.61|119.61|121.43|119.43|0
1643653460000|2022-01-31 18:24:20|121.67|119.67|121.67|119.67|121.67|119.67|121.67|119.67|0
1643653470000|2022-01-31 18:24:30|121.8|119.8|121.8|119.8|121.8|119.8|121.8|119.8|0
1643653480000|2022-01-31 18:24:40|121.67|119.67|121.67|119.67|121.67|119.67|121.67|119.67|0
1643653490000|2022-01-31 18:24:50|121.92|119.92|121.55|119.55|121.92|119.92|121.55|119.55|0
1643653500000|2022-01-31 18:25:00|121.67|119.67|121.31|119.31|121.67|119.67|121.31|119.31|0
1643653510000|2022-01-31 18:25:10|121.55|119.55|121.67|119.67|121.67|119.67|121.55|119.55|0
1643653520000|2022-01-31 18:25:20|121.8|119.8|122.04|120.04|122.04|120.04|121.8|119.8|0
1643653530000|2022-01-31 18:25:30|122.41|120.41|121.92|119.92|122.41|120.41|121.92|119.92|0
1643653540000|2022-01-31 18:25:40|121.67|119.67|121.43|119.43|121.67|119.67|121.43|119.43|0
1643653550000|2022-01-31 18:25:50|121.06|119.06|120.82|118.82|121.31|119.31|120.82|118.82|0
1643653560000|2022-01-31 18:26:00|120.94|118.94|120.7|118.7|121.06|119.06|120.7|118.7|0
1643653570000|2022-01-31 18:26:10|120.82|118.82|120.57|118.57|120.82|118.82|120.57|118.57|0
1643653580000|2022-01-31 18:26:20|120.7|118.7|120.57|118.57|120.7|118.7|120.57|118.57|0
1643653590000|2022-01-31 18:26:30|120.7|118.7|120.45|118.45|120.7|118.7|120.45|118.45|0
1643653600000|2022-01-31 18:26:40|120.33|118.33|119.97|117.97|120.33|118.33|119.97|117.97|0
1643653610000|2022-01-31 18:26:50|120.21|118.21|120.21|118.21|120.21|118.21|120.09|118.09|0
1643653620000|2022-01-31 18:27:00|120.15|118.15|120.21|118.21|120.21|118.21|120.15|118.15|0
1643653630000|2022-01-31 18:27:10|120.33|118.33|120.27|118.27|120.33|118.33|120.21|118.21|0
1643653640000|2022-01-31 18:27:20|120.51|118.51|120.57|118.57|120.57|118.57|120.33|118.33|0
1643653650000|2022-01-31 18:27:30|120.63|118.63|120.94|118.94|120.94|118.94|120.63|118.63|0
1643653660000|2022-01-31 18:27:40|120.82|118.82|120.75|118.75|120.82|118.82|120.75|118.75|0
1643653670000|2022-01-31 18:27:50|120.69|118.69|120.45|118.45|120.69|118.69|120.45|118.45|0
1643653680000|2022-01-31 18:28:00|120.33|118.33|120.21|118.21|120.33|118.33|120.14|118.14|0
1643653690000|2022-01-31 18:28:10|120.09|118.09|119.84|117.84|120.09|118.09|119.6|117.6|0
1643653700000|2022-01-31 18:28:20|119.72|117.72|120.27|118.27|120.27|118.27|119.72|117.72|0
1643653710000|2022-01-31 18:28:30|120.21|118.21|119.72|117.72|120.21|118.21|119.72|117.72|0
1643653720000|2022-01-31 18:28:40|119.84|117.84|119.6|117.6|119.84|117.84|119.6|117.6|0
1643653730000|2022-01-31 18:28:50|117.46|115.46|117.58|115.58|117.58|115.58|117.46|115.46|0
1643653740000|2022-01-31 18:29:00|117.95|115.95|117.95|115.95|117.95|115.95|117.82|115.82|0
1643653750000|2022-01-31 18:29:10|118.19|116.19|118.07|116.07|118.19|116.19|118|116|0
1643653760000|2022-01-31 18:29:20|118.31|116.31|118.07|116.07|118.31|116.31|118.07|116.07|0
1643653770000|2022-01-31 18:29:30|118.19|116.19|117.22|115.22|118.19|116.19|117.22|115.22|0
1643653780000|2022-01-31 18:29:40|116.86|114.86|116.98|114.98|117.22|115.22|116.86|114.86|0
1643653790000|2022-01-31 18:29:50|116.86|114.86|116.86|114.86|116.86|114.86|116.86|114.86|0
1643653800000|2022-01-31 18:30:00|117.04|115.04|117.46|115.46|117.58|115.58|117.04|115.04|0
1643653810000|2022-01-31 18:30:10|117.34|115.34|117.4|115.4|117.46|115.46|117.34|115.34|0
1643653820000|2022-01-31 18:30:20|117.58|115.58|118.46|116.46|118.46|116.46|117.58|115.58|0
1643653830000|2022-01-31 18:30:30|118.33|116.33|118.09|116.09|118.33|116.33|118.09|116.09|0
1643653840000|2022-01-31 18:30:40|118.21|116.21|116.83|114.83|118.21|116.21|116.83|114.83|0
1643653850000|2022-01-31 18:30:50|116.95|114.95|116.47|114.47|116.95|114.95|116.47|114.47|0
1643653860000|2022-01-31 18:31:00|116.23|114.23|115.74|113.74|116.23|114.23|115.63|113.63|0
1643653870000|2022-01-31 18:31:10|115.86|113.86|115.5|113.5|115.86|113.86|115.5|113.5|0
1643653880000|2022-01-31 18:31:20|115.39|113.39|115.27|113.27|115.39|113.39|115.15|113.15|0
1643653890000|2022-01-31 18:31:30|115.15|113.15|115.03|113.03|115.15|113.15|115.03|113.03|0
1643653900000|2022-01-31 18:31:40|115.38|113.38|115.38|113.38|115.38|113.38|115.26|113.26|0
1643653910000|2022-01-31 18:31:50|115.44|113.44|115.5|113.5|115.5|113.5|115.44|113.44|0
1643653920000|2022-01-31 18:32:00|115.38|113.38|115.56|113.56|115.62|113.62|115.38|113.38|0
1643653930000|2022-01-31 18:32:10|115.5|113.5|115.86|113.86|115.86|113.86|115.5|113.5|0
1643653940000|2022-01-31 18:32:20|115.74|113.74|115.74|113.74|115.74|113.74|115.62|113.62|0
1643653950000|2022-01-31 18:32:30|115.8|113.8|116.34|114.34|116.34|114.34|115.8|113.8|0
1643653960000|2022-01-31 18:32:40|116.46|114.46|116.22|114.22|116.46|114.46|116.22|114.22|0
1643653970000|2022-01-31 18:32:50|116.34|114.34|116.59|114.59|116.59|114.59|116.34|114.34|0
1643653980000|2022-01-31 18:33:00|116.71|114.71|116.58|114.58|116.71|114.71|116.58|114.58|0
1643653990000|2022-01-31 18:33:10|116.71|114.71|116.34|114.34|116.71|114.71|116.34|114.34|0
1643654000000|2022-01-31 18:33:20|116.46|114.46|116.58|114.58|116.58|114.58|116.46|114.46|0
1643654010000|2022-01-31 18:33:30|116.46|114.46|116.58|114.58|116.58|114.58|116.46|114.46|0
1643654020000|2022-01-31 18:33:40|116.64|114.64|116.58|114.58|116.64|114.64|116.58|114.58|0
1643654030000|2022-01-31 18:33:50|116.52|114.52|116.58|114.58|116.58|114.58|116.52|114.52|0
1643654040000|2022-01-31 18:34:00|116.83|114.83|116.22|114.22|116.83|114.83|116.22|114.22|0
1643654050000|2022-01-31 18:34:10|116.34|114.34|116.58|114.58|116.58|114.58|116.34|114.34|0
1643654060000|2022-01-31 18:34:20|116.46|114.46|116.46|114.46|116.46|114.46|116.46|114.46|0
1643654070000|2022-01-31 18:34:30|116.34|114.34|115.86|113.86|116.34|114.34|115.86|113.86|0
1643654080000|2022-01-31 18:34:40|115.62|113.62|115.5|113.5|115.98|113.98|115.5|113.5|0
1643654090000|2022-01-31 18:34:50|115.38|113.38|115.62|113.62|115.62|113.62|115.38|113.38|0
1643654100000|2022-01-31 18:35:00|115.92|113.92|115.5|113.5|115.92|113.92|115.5|113.5|0
1643654110000|2022-01-31 18:35:10|115.56|113.56|115.5|113.5|115.56|113.56|115.44|113.44|0
1643654120000|2022-01-31 18:35:20|115.62|113.62|115.38|113.38|115.62|113.62|115.38|113.38|0
1643654130000|2022-01-31 18:35:30|115.26|113.26|115.26|113.26|115.26|113.26|115.14|113.14|0
1643654140000|2022-01-31 18:35:40|115.38|113.38|115.02|113.02|115.38|113.38|115.02|113.02|0
1643654150000|2022-01-31 18:35:50|114.78|112.78|115.38|113.38|115.38|113.38|114.78|112.78|0
1643654160000|2022-01-31 18:36:00|115.62|113.62|115.74|113.74|115.74|113.74|115.62|113.62|0
1643654170000|2022-01-31 18:36:10|115.86|113.86|116.1|114.1|116.1|114.1|115.8|113.8|0
1643654180000|2022-01-31 18:36:20|116.04|114.04|115.86|113.86|116.04|114.04|115.86|113.86|0
1643654190000|2022-01-31 18:36:30|115.98|113.98|115.86|113.86|115.98|113.98|115.86|113.86|0
1643654200000|2022-01-31 18:36:40|115.68|113.68|115.98|113.98|115.98|113.98|115.68|113.68|0
1643654210000|2022-01-31 18:36:50|115.86|113.86|116.58|114.58|116.7|114.7|115.86|113.86|0
1643654220000|2022-01-31 18:37:00|116.46|114.46|116.58|114.58|116.7|114.7|116.46|114.46|0
1643654230000|2022-01-31 18:37:10|116.7|114.7|116.88|114.88|116.94|114.94|116.7|114.7|0
1643654240000|2022-01-31 18:37:20|116.82|114.82|117.18|115.18|117.18|115.18|116.82|114.82|0
1643654250000|2022-01-31 18:37:30|117.24|115.24|117.55|115.55|117.55|115.55|117.24|115.24|0
1643654260000|2022-01-31 18:37:40|117.61|115.61|117.67|115.67|117.67|115.67|117.48|115.48|0
1643654270000|2022-01-31 18:37:50|117.61|115.61|117.43|115.43|117.61|115.61|117.43|115.43|0
1643654280000|2022-01-31 18:38:00|117.67|115.67|118.03|116.03|118.03|116.03|117.67|115.67|0
1643654290000|2022-01-31 18:38:10|118.4|116.4|118.4|116.4|118.52|116.52|118.4|116.4|0
1643654300000|2022-01-31 18:38:20|118.52|116.52|118.4|116.4|118.52|116.52|118.4|116.4|0
1643654310000|2022-01-31 18:38:30|118.52|116.52|119.01|117.01|119.01|117.01|118.52|116.52|0
1643654320000|2022-01-31 18:38:40|118.88|116.88|119.06|117.06|119.13|117.13|118.88|116.88|0
1643654330000|2022-01-31 18:38:50|119.01|117.01|118.52|116.52|119.01|117.01|118.52|116.52|0
1643654340000|2022-01-31 18:39:00|118.4|116.4|118.52|116.52|118.52|116.52|118.4|116.4|0
1643654350000|2022-01-31 18:39:10|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1643654360000|2022-01-31 18:39:20|118.27|116.27|117.97|115.97|118.27|116.27|117.97|115.97|0
1643654370000|2022-01-31 18:39:30|117.79|115.79|117.79|115.79|117.79|115.79|117.72|115.72|0
1643654380000|2022-01-31 18:39:40|117.67|115.67|117.67|115.67|117.79|115.79|117.67|115.67|0
1643654390000|2022-01-31 18:39:50|117.55|115.55|117.67|115.67|117.67|115.67|117.55|115.55|0
1643654400000|2022-01-31 18:40:00|117.79|115.79|117.67|115.67|117.79|115.79|117.54|115.54|0
1643654410000|2022-01-31 18:40:10|117.42|115.42|117.06|115.06|117.42|115.42|117.06|115.06|0
1643654420000|2022-01-31 18:40:20|116.94|114.94|117.54|115.54|117.54|115.54|116.94|114.94|0
1643654430000|2022-01-31 18:40:30|117.67|115.67|118.15|116.15|118.15|116.15|117.67|115.67|0
1643654440000|2022-01-31 18:40:40|118.27|116.27|118.15|116.15|118.27|116.27|118.15|116.15|0
1643654450000|2022-01-31 18:40:50|118.03|116.03|118.15|116.15|118.15|116.15|118.03|116.03|0
1643654460000|2022-01-31 18:41:00|118.27|116.27|118.39|116.39|118.39|116.39|118.27|116.27|0
1643654470000|2022-01-31 18:41:10|118.88|116.88|119.25|117.25|119.25|117.25|118.88|116.88|0
1643654480000|2022-01-31 18:41:20|119.49|117.49|119.37|117.37|119.49|117.49|119.25|117.25|0
1643654490000|2022-01-31 18:41:30|119.49|117.49|119.37|117.37|119.49|117.49|119.37|117.37|0
1643654500000|2022-01-31 18:41:40|119|117|119.12|117.12|119.25|117.25|119|117|0
1643654510000|2022-01-31 18:41:50|119.25|117.25|119.37|117.37|119.37|117.37|119.25|117.25|0
1643654520000|2022-01-31 18:42:00|119.31|117.31|119.25|117.25|119.37|117.37|119.25|117.25|0
1643654530000|2022-01-31 18:42:10|119.18|117.18|119.74|117.74|119.74|117.74|119.18|117.18|0
1643654540000|2022-01-31 18:42:20|119.61|117.61|119.37|117.37|119.61|117.61|119.37|117.37|0
1643654550000|2022-01-31 18:42:30|119.61|117.61|119.37|117.37|119.61|117.61|119.37|117.37|0
1643654560000|2022-01-31 18:42:40|119.49|117.49|119.25|117.25|119.49|117.49|119.25|117.25|0
1643654570000|2022-01-31 18:42:50|119.37|117.37|119.25|117.25|119.49|117.49|119.25|117.25|0
1643654580000|2022-01-31 18:43:00|119.37|117.37|119.25|117.25|119.37|117.37|119.25|117.25|0
1643654590000|2022-01-31 18:43:10|119.37|117.37|119.49|117.49|119.61|117.61|119.37|117.37|0
1643654600000|2022-01-31 18:43:20|119.55|117.55|119.74|117.74|119.74|117.74|119.55|117.55|0
1643654610000|2022-01-31 18:43:30|119.61|117.61|119.49|117.49|119.61|117.61|119.49|117.49|0
1643654620000|2022-01-31 18:43:40|119.37|117.37|119.12|117.12|119.37|117.37|119.12|117.12|0
1643654630000|2022-01-31 18:43:50|119|117|118.15|116.15|119|117|118.15|116.15|0
1643654640000|2022-01-31 18:44:00|117.9|115.9|118.03|116.03|118.39|116.39|117.9|115.9|0
1643654650000|2022-01-31 18:44:10|118.15|116.15|116.82|114.82|118.15|116.15|116.82|114.82|0
1643654660000|2022-01-31 18:44:20|117.06|115.06|117.3|115.3|117.54|115.54|117.06|115.06|0
1643654670000|2022-01-31 18:44:30|117.18|115.18|117.3|115.3|117.3|115.3|117.06|115.06|0
1643654680000|2022-01-31 18:44:40|117.06|115.06|117.18|115.18|117.18|115.18|117.06|115.06|0
1643654690000|2022-01-31 18:44:50|117.3|115.3|116.45|114.45|117.3|115.3|116.45|114.45|0
1643654700000|2022-01-31 18:45:00|116.21|114.21|116.94|114.94|116.94|114.94|116.21|114.21|0
1643654710000|2022-01-31 18:45:10|117.3|115.3|117.18|115.18|117.3|115.3|117.06|115.06|0
1643654720000|2022-01-31 18:45:20|117.42|115.42|117.66|115.66|117.66|115.66|117.42|115.42|0
1643654730000|2022-01-31 18:45:30|117.54|115.54|117.66|115.66|117.66|115.66|117.54|115.54|0
1643654740000|2022-01-31 18:45:40|117.42|115.42|117.48|115.48|117.54|115.54|117.3|115.3|0
1643654750000|2022-01-31 18:45:50|117.54|115.54|117.54|115.54|117.66|115.66|117.54|115.54|0
1643654760000|2022-01-31 18:46:00|117.42|115.42|117.66|115.66|117.66|115.66|117.42|115.42|0
1643654770000|2022-01-31 18:46:10|117.6|115.6|117.9|115.9|117.9|115.9|117.6|115.6|0
1643654780000|2022-01-31 18:46:20|117.84|115.84|117.84|115.84|117.84|115.84|117.84|115.84|0
1643654790000|2022-01-31 18:46:30|117.78|115.78|117.3|115.3|117.9|115.9|117.3|115.3|0
1643654800000|2022-01-31 18:46:40|117.35|115.35|116.93|114.93|117.42|115.42|116.93|114.93|0
1643654810000|2022-01-31 18:46:50|116.81|114.81|116.99|114.99|116.99|114.99|116.81|114.81|0
1643654820000|2022-01-31 18:47:00|116.81|114.81|117.3|115.3|117.3|115.3|116.81|114.81|0
1643654830000|2022-01-31 18:47:10|117.17|115.17|117.17|115.17|117.17|115.17|117.05|115.05|0
1643654840000|2022-01-31 18:47:20|117.3|115.3|117.3|115.3|117.3|115.3|117.23|115.23|0
1643654850000|2022-01-31 18:47:30|117.35|115.35|116.93|114.93|117.54|115.54|116.93|114.93|0
1643654860000|2022-01-31 18:47:40|117.05|115.05|117.05|115.05|117.17|115.17|117.05|115.05|0
1643654870000|2022-01-31 18:47:50|117.17|115.17|117.17|115.17|117.42|115.42|117.17|115.17|0
1643654880000|2022-01-31 18:48:00|117.05|115.05|117.3|115.3|117.3|115.3|117.05|115.05|0
1643654890000|2022-01-31 18:48:10|117.54|115.54|117.23|115.23|117.54|115.54|117.23|115.23|0
1643654900000|2022-01-31 18:48:20|116.81|114.81|116.93|114.93|116.93|114.93|116.57|114.57|0
1643654910000|2022-01-31 18:48:30|116.69|114.69|116.69|114.69|116.69|114.69|116.63|114.63|0
1643654920000|2022-01-31 18:48:40|117.17|115.17|117.29|115.29|117.29|115.29|117.17|115.17|0
1643654930000|2022-01-31 18:48:50|117.35|115.35|117.29|115.29|117.42|115.42|117.29|115.29|0
1643654940000|2022-01-31 18:49:00|117.42|115.42|117.42|115.42|117.42|115.42|117.29|115.29|0
1643654950000|2022-01-31 18:49:10|117.66|115.66|117.66|115.66|117.78|115.78|117.66|115.66|0
1643654960000|2022-01-31 18:49:20|117.41|115.41|117.59|115.59|117.59|115.59|117.41|115.41|0
1643654970000|2022-01-31 18:49:30|117.66|115.66|118.02|116.02|118.02|116.02|117.66|115.66|0
1643654980000|2022-01-31 18:49:40|118.14|116.14|118.26|116.26|118.26|116.26|118.02|116.02|0
1643654990000|2022-01-31 18:49:50|118.14|116.14|118.02|116.02|118.14|116.14|117.9|115.9|0
1643655000000|2022-01-31 18:50:00|117.96|115.96|118.02|116.02|118.02|116.02|117.78|115.78|0
1643655010000|2022-01-31 18:50:10|118.26|116.26|118.51|116.51|118.51|116.51|118.26|116.26|0
1643655020000|2022-01-31 18:50:20|118.39|116.39|118.26|116.26|118.51|116.51|118.26|116.26|0
1643655030000|2022-01-31 18:50:30|118.38|116.38|118.14|116.14|118.38|116.38|118.14|116.14|0
1643655040000|2022-01-31 18:50:40|118.2|116.2|117.66|115.66|118.2|116.2|117.66|115.66|0
1643655050000|2022-01-31 18:50:50|117.53|115.53|117.9|115.9|117.9|115.9|117.53|115.53|0
1643655060000|2022-01-31 18:51:00|117.78|115.78|117.9|115.9|117.9|115.9|117.78|115.78|0
1643655070000|2022-01-31 18:51:10|117.78|115.78|117.66|115.66|117.78|115.78|117.66|115.66|0
1643655080000|2022-01-31 18:51:20|117.29|115.29|117.41|115.41|117.47|115.47|117.29|115.29|0
1643655090000|2022-01-31 18:51:30|117.53|115.53|117.65|115.65|117.65|115.65|117.53|115.53|0
1643655100000|2022-01-31 18:51:40|117.96|115.96|117.78|115.78|118.02|116.02|117.78|115.78|0
1643655110000|2022-01-31 18:51:50|117.65|115.65|117.65|115.65|117.65|115.65|117.65|115.65|0
1643655120000|2022-01-31 18:52:00|117.78|115.78|117.78|115.78|117.78|115.78|117.78|115.78|0
1643655130000|2022-01-31 18:52:10|117.65|115.65|117.53|115.53|117.9|115.9|117.53|115.53|0
1643655140000|2022-01-31 18:52:20|117.05|115.05|116.81|114.81|117.05|115.05|116.69|114.69|0
1643655150000|2022-01-31 18:52:30|117.05|115.05|116.93|114.93|117.17|115.17|116.93|114.93|0
1643655160000|2022-01-31 18:52:40|116.69|114.69|116.81|114.81|116.87|114.87|116.69|114.69|0
1643655170000|2022-01-31 18:52:50|116.69|114.69|116.69|114.69|116.81|114.81|116.69|114.69|0
1643655180000|2022-01-31 18:53:00|116.93|114.93|117.29|115.29|117.35|115.35|116.93|114.93|0
1643655190000|2022-01-31 18:53:10|117.53|115.53|118.02|116.02|118.02|116.02|117.53|115.53|0
1643655200000|2022-01-31 18:53:20|117.9|115.9|117.23|115.23|117.9|115.9|117.17|115.17|0
1643655210000|2022-01-31 18:53:30|117.17|115.17|116.86|114.86|117.17|115.17|116.86|114.86|0
1643655220000|2022-01-31 18:53:40|117.23|115.23|117.05|115.05|117.23|115.23|117.05|115.05|0
1643655230000|2022-01-31 18:53:50|117.17|115.17|117.53|115.53|117.53|115.53|117.17|115.17|0
1643655240000|2022-01-31 18:54:00|117.65|115.65|117.9|115.9|117.9|115.9|117.65|115.65|0
1643655250000|2022-01-31 18:54:10|117.77|115.77|117.71|115.71|117.9|115.9|117.71|115.71|0
1643655260000|2022-01-31 18:54:20|117.29|115.29|117.23|115.23|117.29|115.29|117.23|115.23|0
1643655270000|2022-01-31 18:54:30|117.17|115.17|117.29|115.29|117.29|115.29|117.17|115.17|0
1643655280000|2022-01-31 18:54:40|117.17|115.17|117.29|115.29|117.41|115.41|117.17|115.17|0
1643655290000|2022-01-31 18:54:50|117.17|115.17|117.29|115.29|117.29|115.29|117.17|115.17|0
1643655300000|2022-01-31 18:55:00|117.41|115.41|117.65|115.65|117.77|115.77|117.41|115.41|0
1643655310000|2022-01-31 18:55:10|117.59|115.59|117.65|115.65|117.65|115.65|117.59|115.59|0
1643655320000|2022-01-31 18:55:20|117.77|115.77|117.77|115.77|117.89|115.89|117.77|115.77|0
1643655330000|2022-01-31 18:55:30|118.02|116.02|117.89|115.89|118.02|116.02|117.89|115.89|0
1643655340000|2022-01-31 18:55:40|118.02|116.02|118.14|116.14|118.14|116.14|118.02|116.02|0
1643655350000|2022-01-31 18:55:50|118.01|116.01|117.89|115.89|118.01|116.01|117.65|115.65|0
1643655360000|2022-01-31 18:56:00|117.95|115.95|118.01|116.01|118.07|116.07|117.95|115.95|0
1643655370000|2022-01-31 18:56:10|117.89|115.89|117.89|115.89|118.01|116.01|117.89|115.89|0
1643655380000|2022-01-31 18:56:20|117.95|115.95|118.07|116.07|118.26|116.26|117.95|115.95|0
1643655390000|2022-01-31 18:56:30|118.01|116.01|118.26|116.26|118.26|116.26|118.01|116.01|0
1643655400000|2022-01-31 18:56:40|118.38|116.38|118.14|116.14|118.38|116.38|118.01|116.01|0
1643655410000|2022-01-31 18:56:50|118.01|116.01|118.26|116.26|118.26|116.26|118.01|116.01|0
1643655420000|2022-01-31 18:57:00|118.5|116.5|118.38|116.38|118.5|116.5|118.38|116.38|0
1643655430000|2022-01-31 18:57:10|118.5|116.5|118.14|116.14|118.5|116.5|117.77|115.77|0
1643655440000|2022-01-31 18:57:20|118.13|116.13|117.83|115.83|118.13|116.13|117.77|115.77|0
1643655450000|2022-01-31 18:57:30|117.53|115.53|117.65|115.65|117.65|115.65|117.46|115.46|0
1643655460000|2022-01-31 18:57:40|117.29|115.29|117.29|115.29|117.29|115.29|117.04|115.04|0
1643655470000|2022-01-31 18:57:50|117.16|115.16|117.04|115.04|117.16|115.16|117.04|115.04|0
1643655480000|2022-01-31 18:58:00|117.29|115.29|117.59|115.59|117.59|115.59|117.29|115.29|0
1643655490000|2022-01-31 18:58:10|117.53|115.53|117.65|115.65|117.65|115.65|117.41|115.41|0
1643655500000|2022-01-31 18:58:20|117.59|115.59|117.77|115.77|117.77|115.77|117.59|115.59|0
1643655510000|2022-01-31 18:58:30|117.89|115.89|117.65|115.65|117.89|115.89|117.65|115.65|0
1643655520000|2022-01-31 18:58:40|117.77|115.77|117.89|115.89|118.01|116.01|117.77|115.77|0
1643655530000|2022-01-31 18:58:50|118.01|116.01|117.89|115.89|118.01|116.01|117.89|115.89|0
1643655540000|2022-01-31 18:59:00|117.77|115.77|117.65|115.65|117.77|115.77|117.65|115.65|0
1643655550000|2022-01-31 18:59:10|117.95|115.95|117.89|115.89|117.95|115.95|117.89|115.89|0
1643655560000|2022-01-31 18:59:20|118.13|116.13|118.25|116.25|118.25|116.25|118.01|116.01|0
1643655570000|2022-01-31 18:59:30|118.01|116.01|118.01|116.01|118.01|116.01|117.89|115.89|0
1643655580000|2022-01-31 18:59:40|117.89|115.89|118.13|116.13|118.13|116.13|117.89|115.89|0
1643655590000|2022-01-31 18:59:50|118.01|116.01|118.38|116.38|118.38|116.38|118.01|116.01|0
1643655600000|2022-01-31 19:00:00|118.74|116.74|118.13|116.13|118.99|116.99|118.13|116.13|0
1643655610000|2022-01-31 19:00:10|118.5|116.5|118.07|116.07|118.5|116.5|118.07|116.07|0
1643655620000|2022-01-31 19:00:20|118.25|116.25|118.5|116.5|118.62|116.62|118.25|116.25|0
1643655630000|2022-01-31 19:00:30|118.62|116.62|118.25|116.25|118.62|116.62|118.25|116.25|0
1643655640000|2022-01-31 19:00:40|118.38|116.38|118.43|116.43|118.5|116.5|118.38|116.38|0
1643655650000|2022-01-31 19:00:50|118.25|116.25|118.62|116.62|118.74|116.74|118.25|116.25|0
1643655660000|2022-01-31 19:01:00|118.68|116.68|118.86|116.86|118.86|116.86|118.68|116.68|0
1643655670000|2022-01-31 19:01:10|119.11|117.11|119.23|117.23|119.23|117.23|119.11|117.11|0
1643655680000|2022-01-31 19:01:20|119.35|117.35|119.41|117.41|119.47|117.47|119.35|117.35|0
1643655690000|2022-01-31 19:01:30|119.47|117.47|119.35|117.35|119.47|117.47|119.35|117.35|0
1643655700000|2022-01-31 19:01:40|119.47|117.47|119.23|117.23|119.47|117.47|119.23|117.23|0
1643655710000|2022-01-31 19:01:50|119.35|117.35|119.35|117.35|119.47|117.47|119.35|117.35|0
1643655720000|2022-01-31 19:02:00|119.47|117.47|119.47|117.47|119.47|117.47|119.47|117.47|0
1643655730000|2022-01-31 19:02:10|119.35|117.35|119.11|117.11|119.35|117.35|118.98|116.98|0
1643655740000|2022-01-31 19:02:20|119.23|117.23|119.16|117.16|119.23|117.23|119.1|117.1|0
1643655750000|2022-01-31 19:02:30|119.23|117.23|118.43|116.43|119.23|117.23|118.43|116.43|0
1643655760000|2022-01-31 19:02:40|118.62|116.62|118.49|116.49|118.62|116.62|118.37|116.37|0
1643655770000|2022-01-31 19:02:50|118.74|116.74|118.62|116.62|118.74|116.74|118.62|116.62|0
1643655780000|2022-01-31 19:03:00|118.74|116.74|118.43|116.43|118.74|116.74|118.43|116.43|0
1643655790000|2022-01-31 19:03:10|118.01|116.01|118.07|116.07|118.07|116.07|117.89|115.89|0
1643655800000|2022-01-31 19:03:20|118.13|116.13|118.13|116.13|118.19|116.19|118.13|116.13|0
1643655810000|2022-01-31 19:03:30|118.37|116.37|118.37|116.37|118.49|116.49|118.37|116.37|0
1643655820000|2022-01-31 19:03:40|118.49|116.49|118.13|116.13|118.49|116.49|118.13|116.13|0
1643655830000|2022-01-31 19:03:50|118.31|116.31|118.37|116.37|118.49|116.49|118.31|116.31|0
1643655840000|2022-01-31 19:04:00|118.62|116.62|119.1|117.1|119.1|117.1|118.62|116.62|0
1643655850000|2022-01-31 19:04:10|118.98|116.98|119.1|117.1|119.1|117.1|118.98|116.98|0
1643655860000|2022-01-31 19:04:20|119.16|117.16|119.23|117.23|119.35|117.35|119.16|117.16|0
1643655870000|2022-01-31 19:04:30|119.35|117.35|119.1|117.1|119.35|117.35|119.1|117.1|0
1643655880000|2022-01-31 19:04:40|119.16|117.16|119.1|117.1|119.22|117.22|119.1|117.1|0
1643655890000|2022-01-31 19:04:50|118.98|116.98|118.86|116.86|118.98|116.98|118.86|116.86|0
1643655900000|2022-01-31 19:05:00|118.49|116.49|119.04|117.04|119.1|117.1|118.49|116.49|0
1643655910000|2022-01-31 19:05:10|119.1|117.1|119.22|117.22|119.28|117.28|119.1|117.1|0
1643655920000|2022-01-31 19:05:20|119.35|117.35|120.39|118.39|120.39|118.39|119.35|117.35|0
1643655930000|2022-01-31 19:05:30|120.57|118.57|120.7|118.7|120.7|118.7|120.57|118.57|0
1643655940000|2022-01-31 19:05:40|120.88|118.88|120.7|118.7|120.88|118.88|120.7|118.7|0
1643655950000|2022-01-31 19:05:50|120.88|118.88|121.19|119.19|121.19|119.19|120.82|118.82|0
1643655960000|2022-01-31 19:06:00|120.94|118.94|120.45|118.45|120.94|118.94|120.45|118.45|0
1643655970000|2022-01-31 19:06:10|120.57|118.57|120.33|118.33|120.57|118.57|120.2|118.2|0
1643655980000|2022-01-31 19:06:20|120.45|118.45|120.45|118.45|120.45|118.45|120.39|118.39|0
1643655990000|2022-01-31 19:06:30|120.57|118.57|121.31|119.31|121.31|119.31|120.57|118.57|0
1643656000000|2022-01-31 19:06:40|121.44|119.44|120.94|118.94|121.44|119.44|120.94|118.94|0
1643656010000|2022-01-31 19:06:50|121.07|119.07|121.19|119.19|121.19|119.19|121.07|119.07|0
1643656020000|2022-01-31 19:07:00|121.07|119.07|121.44|119.44|121.44|119.44|121.07|119.07|0
1643656030000|2022-01-31 19:07:10|121.56|119.56|121.31|119.31|121.56|119.56|121.31|119.31|0
1643656040000|2022-01-31 19:07:20|121.44|119.44|121.44|119.44|121.44|119.44|121.31|119.31|0
1643656050000|2022-01-31 19:07:30|121.56|119.56|121.68|119.68|121.68|119.68|121.56|119.56|0
1643656060000|2022-01-31 19:07:40|121.62|119.62|121.56|119.56|121.62|119.62|121.43|119.43|0
1643656070000|2022-01-31 19:07:50|121.43|119.43|121.43|119.43|121.43|119.43|121.43|119.43|0
1643656080000|2022-01-31 19:08:00|121.31|119.31|121.43|119.43|121.43|119.43|121.31|119.31|0
1643656090000|2022-01-31 19:08:10|121.49|119.49|122.43|120.43|122.43|120.43|121.49|119.49|0
1643656100000|2022-01-31 19:08:20|122.3|120.3|122.05|120.05|122.3|120.3|122.05|120.05|0
1643656110000|2022-01-31 19:08:30|122.3|120.3|122.18|120.18|122.43|120.43|122.18|120.18|0
1643656120000|2022-01-31 19:08:40|122.3|120.3|122.43|120.43|122.43|120.43|122.3|120.3|0
1643656130000|2022-01-31 19:08:50|122.18|120.18|122.43|120.43|122.43|120.43|122.18|120.18|0
1643656140000|2022-01-31 19:09:00|122.36|120.36|122.18|120.18|122.36|120.36|122.18|120.18|0
1643656150000|2022-01-31 19:09:10|122.24|120.24|121.8|119.8|122.24|120.24|121.8|119.8|0
1643656160000|2022-01-31 19:09:20|121.68|119.68|121.43|119.43|121.68|119.68|121.43|119.43|0
1643656170000|2022-01-31 19:09:30|121.56|119.56|121.43|119.43|121.56|119.56|121.43|119.43|0
1643656180000|2022-01-31 19:09:40|121.56|119.56|121.56|119.56|121.68|119.68|121.56|119.56|0
1643656190000|2022-01-31 19:09:50|121.43|119.43|121.49|119.49|121.56|119.56|121.31|119.31|0
1643656200000|2022-01-31 19:10:00|121.43|119.43|121.31|119.31|121.43|119.43|121.31|119.31|0
1643656210000|2022-01-31 19:10:10|121.37|119.37|121.56|119.56|121.56|119.56|121.19|119.19|0
1643656220000|2022-01-31 19:10:20|121.8|119.8|121.68|119.68|121.8|119.8|121.68|119.68|0
1643656230000|2022-01-31 19:10:30|121.8|119.8|121.86|119.86|121.93|119.93|121.8|119.8|0
1643656240000|2022-01-31 19:10:40|121.8|119.8|122.05|120.05|122.05|120.05|121.8|119.8|0
1643656250000|2022-01-31 19:10:50|123.32|121.32|123.32|121.32|123.32|121.32|123.19|121.19|0
1643656260000|2022-01-31 19:11:00|123.19|121.19|123.44|121.44|123.44|121.44|123.07|121.07|0
1643656270000|2022-01-31 19:11:10|123.25|121.25|120.29|118.29|123.25|121.25|120.29|118.29|0
1643656280000|2022-01-31 19:11:20|121.56|119.56|121.8|119.8|121.8|119.8|121.56|119.56|0
1643656290000|2022-01-31 19:11:30|121.86|119.86|121.8|119.8|121.93|119.93|121.8|119.8|0
1643656300000|2022-01-31 19:11:40|121.68|119.68|121.86|119.86|121.86|119.86|121.68|119.68|0
1643656310000|2022-01-31 19:11:50|121.8|119.8|121.8|119.8|121.93|119.93|121.8|119.8|0
1643656320000|2022-01-31 19:12:00|121.93|119.93|122.05|120.05|122.05|120.05|121.8|119.8|0
1643656330000|2022-01-31 19:12:10|121.93|119.93|121.8|119.8|121.93|119.93|121.8|119.8|0
1643656340000|2022-01-31 19:12:20|121.93|119.93|121.68|119.68|121.93|119.93|121.68|119.68|0
1643656350000|2022-01-31 19:12:30|121.8|119.8|121.93|119.93|121.93|119.93|121.8|119.8|0
1643656360000|2022-01-31 19:12:40|121.8|119.8|121.8|119.8|121.8|119.8|121.8|119.8|0
1643656370000|2022-01-31 19:12:50|121.93|119.93|121.98|119.98|121.98|119.98|121.93|119.93|0
1643656380000|2022-01-31 19:13:00|121.8|119.8|121.43|119.43|121.8|119.8|121.43|119.43|0
1643656390000|2022-01-31 19:13:10|121.18|119.18|121.06|119.06|121.18|119.18|121.06|119.06|0
1643656400000|2022-01-31 19:13:20|121.43|119.43|121.31|119.31|121.43|119.43|121.31|119.31|0
1643656410000|2022-01-31 19:13:30|121.43|119.43|121.06|119.06|121.43|119.43|121.06|119.06|0
1643656420000|2022-01-31 19:13:40|120.94|118.94|121.06|119.06|121.18|119.18|120.94|118.94|0
1643656430000|2022-01-31 19:13:50|120.94|118.94|120.81|118.81|120.94|118.94|120.81|118.81|0
1643656440000|2022-01-31 19:14:00|120.93|118.93|120.87|118.87|120.93|118.93|120.81|118.81|0
1643656450000|2022-01-31 19:14:10|120.69|118.69|120.81|118.81|120.81|118.81|120.69|118.69|0
1643656460000|2022-01-31 19:14:20|120.93|118.93|121.18|119.18|121.18|119.18|120.69|118.69|0
1643656470000|2022-01-31 19:14:30|121.3|119.3|121.18|119.18|121.3|119.3|121.18|119.18|0
1643656480000|2022-01-31 19:14:40|120.81|118.81|120.69|118.69|120.81|118.81|120.56|118.56|0
1643656490000|2022-01-31 19:14:50|120.56|118.56|121.06|119.06|121.06|119.06|120.56|118.56|0
1643656500000|2022-01-31 19:15:00|121.69|119.69|121.44|119.44|121.69|119.69|121.32|119.32|0
1643656510000|2022-01-31 19:15:10|121.57|119.57|121.32|119.32|121.57|119.57|121.32|119.32|0
1643656520000|2022-01-31 19:15:20|121.2|119.2|121.32|119.32|121.38|119.38|121.2|119.2|0
1643656530000|2022-01-31 19:15:30|121.57|119.57|121.44|119.44|121.57|119.57|121.44|119.44|0
1643656540000|2022-01-31 19:15:40|121.57|119.57|121.2|119.2|121.57|119.57|121.2|119.2|0
1643656550000|2022-01-31 19:15:50|121.32|119.32|121.44|119.44|121.57|119.57|121.32|119.32|0
1643656560000|2022-01-31 19:16:00|121.57|119.57|121.81|119.81|121.94|119.94|121.57|119.57|0
1643656570000|2022-01-31 19:16:10|121.94|119.94|122.31|120.31|122.31|120.31|121.94|119.94|0
1643656580000|2022-01-31 19:16:20|122.18|120.18|122.18|120.18|122.31|120.31|122.18|120.18|0
1643656590000|2022-01-31 19:16:30|122.31|120.31|122.43|120.43|122.43|120.43|122.31|120.31|0
1643656600000|2022-01-31 19:16:40|122.31|120.31|122.24|120.24|122.37|120.37|122.24|120.24|0
1643656610000|2022-01-31 19:16:50|122.31|120.31|122.18|120.18|122.31|120.31|122.18|120.18|0
1643656620000|2022-01-31 19:17:00|122.31|120.31|121.81|119.81|122.31|120.31|121.81|119.81|0
1643656630000|2022-01-31 19:17:10|121.94|119.94|122.18|120.18|122.18|120.18|121.94|119.94|0
1643656640000|2022-01-31 19:17:20|122.06|120.06|122.06|120.06|122.06|120.06|121.99|119.99|0
1643656650000|2022-01-31 19:17:30|122.18|120.18|122.18|120.18|122.31|120.31|122.18|120.18|0
1643656660000|2022-01-31 19:17:40|122.31|120.31|122.31|120.31|122.43|120.43|122.31|120.31|0
1643656670000|2022-01-31 19:17:50|122.37|120.37|122.55|120.55|122.55|120.55|122.37|120.37|0
1643656680000|2022-01-31 19:18:00|122.43|120.43|122.49|120.49|122.49|120.49|122.31|120.31|0
1643656690000|2022-01-31 19:18:10|122.55|120.55|122.43|120.43|122.55|120.55|122.43|120.43|0
1643656700000|2022-01-31 19:18:20|122.55|120.55|122.55|120.55|122.55|120.55|122.43|120.43|0
1643656710000|2022-01-31 19:18:30|122.68|120.68|122.55|120.55|122.68|120.68|122.55|120.55|0
1643656720000|2022-01-31 19:18:40|122.43|120.43|122.49|120.49|122.49|120.49|122.43|120.43|0
1643656730000|2022-01-31 19:18:50|122.43|120.43|122.55|120.55|122.55|120.55|122.43|120.43|0
1643656740000|2022-01-31 19:19:00|122.49|120.49|122.55|120.55|122.55|120.55|122.43|120.43|0
1643656750000|2022-01-31 19:19:10|122.68|120.68|122.8|120.8|122.93|120.93|122.68|120.68|0
1643656760000|2022-01-31 19:19:20|122.74|120.74|122.68|120.68|122.74|120.74|122.55|120.55|0
1643656770000|2022-01-31 19:19:30|122.8|120.8|122.68|120.68|122.8|120.8|122.68|120.68|0
1643656780000|2022-01-31 19:19:40|122.8|120.8|122.3|120.3|122.8|120.8|122.3|120.3|0
1643656790000|2022-01-31 19:19:50|122.43|120.43|122.43|120.43|122.43|120.43|122.43|120.43|0
1643656800000|2022-01-31 19:20:00|122.18|120.18|121.93|119.93|122.18|120.18|121.93|119.93|0
1643656810000|2022-01-31 19:20:10|121.69|119.69|121.56|119.56|121.69|119.69|121.44|119.44|0
1643656820000|2022-01-31 19:20:20|121.32|119.32|121.19|119.19|121.56|119.56|121.19|119.19|0
1643656830000|2022-01-31 19:20:30|121.07|119.07|121.69|119.69|121.69|119.69|121.07|119.07|0
1643656840000|2022-01-31 19:20:40|121.93|119.93|121.87|119.87|121.93|119.93|121.87|119.87|0
1643656850000|2022-01-31 19:20:50|121.69|119.69|121.69|119.69|121.81|119.81|121.69|119.69|0
1643656860000|2022-01-31 19:21:00|121.68|119.68|121.44|119.44|121.68|119.68|121.44|119.44|0
1643656870000|2022-01-31 19:21:10|121.5|119.5|121.5|119.5|121.5|119.5|121.5|119.5|0
1643656880000|2022-01-31 19:21:20|121.56|119.56|121.93|119.93|121.93|119.93|121.56|119.56|0
1643656890000|2022-01-31 19:21:30|122.06|120.06|121.81|119.81|122.06|120.06|121.74|119.74|0
1643656900000|2022-01-31 19:21:40|121.93|119.93|121.81|119.81|121.93|119.93|121.81|119.81|0
1643656910000|2022-01-31 19:21:50|121.93|119.93|121.93|119.93|122.05|120.05|121.93|119.93|0
1643656920000|2022-01-31 19:22:00|121.99|119.99|122.18|120.18|122.18|120.18|121.99|119.99|0
1643656930000|2022-01-31 19:22:10|122.3|120.3|122.18|120.18|122.3|120.3|122.18|120.18|0
1643656940000|2022-01-31 19:22:20|122.05|120.05|122.18|120.18|122.18|120.18|122.05|120.05|0
1643656950000|2022-01-31 19:22:30|122.43|120.43|122.61|120.61|122.67|120.67|122.43|120.43|0
1643656960000|2022-01-31 19:22:40|122.55|120.55|122.67|120.67|122.67|120.67|122.55|120.55|0
1643656970000|2022-01-31 19:22:50|122.48|120.48|122.67|120.67|122.67|120.67|122.48|120.48|0
1643656980000|2022-01-31 19:23:00|122.8|120.8|122.67|120.67|122.8|120.8|122.67|120.67|0
1643656990000|2022-01-31 19:23:10|122.55|120.55|122.92|120.92|122.92|120.92|122.55|120.55|0
1643657000000|2022-01-31 19:23:20|122.8|120.8|122.86|120.86|122.86|120.86|122.8|120.8|0
1643657010000|2022-01-31 19:23:30|122.92|120.92|122.92|120.92|122.92|120.92|122.92|120.92|0
1643657020000|2022-01-31 19:23:40|122.8|120.8|122.8|120.8|122.8|120.8|122.8|120.8|0
1643657030000|2022-01-31 19:23:50|122.92|120.92|122.86|120.86|122.92|120.92|122.86|120.86|0
1643657040000|2022-01-31 19:24:00|123.04|121.04|123.17|121.17|123.29|121.29|123.04|121.04|0
1643657050000|2022-01-31 19:24:10|123.42|121.42|123.92|121.92|123.92|121.92|123.42|121.42|0
1643657060000|2022-01-31 19:24:20|123.67|121.67|123.54|121.54|123.73|121.73|123.54|121.54|0
1643657070000|2022-01-31 19:24:30|123.42|121.42|123.67|121.67|123.67|121.67|123.42|121.42|0
1643657080000|2022-01-31 19:24:40|123.54|121.54|123.54|121.54|123.54|121.54|123.54|121.54|0
1643657090000|2022-01-31 19:24:50|123.42|121.42|123.29|121.29|123.42|121.42|123.29|121.29|0
1643657100000|2022-01-31 19:25:00|123.17|121.17|122.42|120.42|123.17|121.17|122.42|120.42|0
1643657110000|2022-01-31 19:25:10|122.73|120.73|122.92|120.92|122.92|120.92|122.73|120.73|0
1643657120000|2022-01-31 19:25:20|123.04|121.04|122.79|120.79|123.04|121.04|122.79|120.79|0
1643657130000|2022-01-31 19:25:30|122.98|120.98|123.42|121.42|123.42|121.42|122.98|120.98|0
1643657140000|2022-01-31 19:25:40|123.48|121.48|123.29|121.29|123.48|121.48|123.29|121.29|0
1643657150000|2022-01-31 19:25:50|123.17|121.17|122.61|120.61|123.17|121.17|122.61|120.61|0
1643657160000|2022-01-31 19:26:00|122.79|120.79|122.79|120.79|122.92|120.92|122.79|120.79|0
1643657170000|2022-01-31 19:26:10|123.29|121.29|123.67|121.67|123.67|121.67|123.29|121.29|0
1643657180000|2022-01-31 19:26:20|123.66|121.66|123.54|121.54|123.66|121.66|123.54|121.54|0
1643657190000|2022-01-31 19:26:30|123.79|121.79|123.42|121.42|123.79|121.79|123.42|121.42|0
1643657200000|2022-01-31 19:26:40|123.29|121.29|123.17|121.17|123.29|121.29|123.17|121.17|0
1643657210000|2022-01-31 19:26:50|123.42|121.42|123.54|121.54|123.54|121.54|123.42|121.42|0
1643657220000|2022-01-31 19:27:00|123.66|121.66|123.29|121.29|123.66|121.66|123.29|121.29|0
1643657230000|2022-01-31 19:27:10|123.41|121.41|123.66|121.66|123.66|121.66|123.41|121.41|0
1643657240000|2022-01-31 19:27:20|123.54|121.54|123.54|121.54|123.54|121.54|123.41|121.41|0
1643657250000|2022-01-31 19:27:30|123.41|121.41|123.54|121.54|123.54|121.54|123.41|121.41|0
1643657260000|2022-01-31 19:27:40|123.41|121.41|123.29|121.29|123.54|121.54|123.29|121.29|0
1643657270000|2022-01-31 19:27:50|123.04|121.04|123.04|121.04|123.1|121.1|123.04|121.04|0
1643657280000|2022-01-31 19:28:00|123.17|121.17|122.92|120.92|123.29|121.29|122.92|120.92|0
1643657290000|2022-01-31 19:28:10|123.04|121.04|123.16|121.16|123.16|121.16|123.04|121.04|0
1643657300000|2022-01-31 19:28:20|123.29|121.29|123.54|121.54|123.54|121.54|123.29|121.29|0
1643657320000|2022-01-31 19:28:40|123.66|121.66|123.66|121.66|123.66|121.66|123.54|121.54|0
1643657330000|2022-01-31 19:28:50|123.54|121.54|123.54|121.54|123.54|121.54|123.29|121.29|0
1643657340000|2022-01-31 19:29:00|123.79|121.79|123.79|121.79|123.79|121.79|123.79|121.79|0
1643657350000|2022-01-31 19:29:10|123.66|121.66|123.79|121.79|123.79|121.79|123.66|121.66|0
1643657360000|2022-01-31 19:29:20|123.91|121.91|123.79|121.79|123.91|121.91|123.79|121.79|0
1643657370000|2022-01-31 19:29:30|123.91|121.91|124.16|122.16|124.16|122.16|123.91|121.91|0
1643657380000|2022-01-31 19:29:40|123.91|121.91|124.04|122.04|124.04|122.04|123.91|121.91|0
1643657390000|2022-01-31 19:29:50|124.29|122.29|124.16|122.16|124.29|122.29|124.04|122.04|0
1643657400000|2022-01-31 19:30:00|124.29|122.29|124.16|122.16|124.29|122.29|124.04|122.04|0
1643657410000|2022-01-31 19:30:10|123.91|121.91|123.91|121.91|123.91|121.91|123.79|121.79|0
1643657420000|2022-01-31 19:30:20|124.04|122.04|124.16|122.16|124.29|122.29|124.04|122.04|0
1643657430000|2022-01-31 19:30:30|124.04|122.04|124.04|122.04|124.16|122.16|124.04|122.04|0
1643657440000|2022-01-31 19:30:40|124.16|122.16|124.16|122.16|124.16|122.16|124.04|122.04|0
1643657450000|2022-01-31 19:30:50|124.09|122.09|124.16|122.16|124.16|122.16|124.03|122.03|0
1643657460000|2022-01-31 19:31:00|124.03|122.03|124.03|122.03|124.16|122.16|123.91|121.91|0
1643657480000|2022-01-31 19:31:20|123.91|121.91|123.78|121.78|123.91|121.91|123.78|121.78|0
1643657490000|2022-01-31 19:31:30|123.91|121.91|124.09|122.09|124.09|122.09|123.91|121.91|0
1643657500000|2022-01-31 19:31:40|124.16|122.16|123.91|121.91|124.28|122.28|123.91|121.91|0
1643657510000|2022-01-31 19:31:50|123.78|121.78|123.78|121.78|123.78|121.78|123.78|121.78|0
1643657520000|2022-01-31 19:32:00|123.53|121.53|123.59|121.59|123.59|121.59|123.41|121.41|0
1643657530000|2022-01-31 19:32:10|123.53|121.53|123.41|121.41|123.53|121.53|123.29|121.29|0
1643657540000|2022-01-31 19:32:20|123.16|121.16|123.16|121.16|123.16|121.16|123.16|121.16|0
1643657550000|2022-01-31 19:32:30|123.04|121.04|122.79|120.79|123.04|121.04|122.79|120.79|0
1643657560000|2022-01-31 19:32:40|123.04|121.04|123.28|121.28|123.28|121.28|123.04|121.04|0
1643657570000|2022-01-31 19:32:50|123.53|121.53|123.66|121.66|123.66|121.66|123.53|121.53|0
1643657580000|2022-01-31 19:33:00|123.53|121.53|123.28|121.28|123.53|121.53|123.28|121.28|0
1643657590000|2022-01-31 19:33:10|123.41|121.41|123.41|121.41|123.41|121.41|123.28|121.28|0
1643657600000|2022-01-31 19:33:20|123.53|121.53|123.41|121.41|123.53|121.53|123.41|121.41|0
1643657610000|2022-01-31 19:33:30|123.28|121.28|123.16|121.16|123.41|121.41|123.16|121.16|0
1643657620000|2022-01-31 19:33:40|123.28|121.28|123.28|121.28|123.28|121.28|123.28|121.28|0
1643657630000|2022-01-31 19:33:50|123.41|121.41|123.28|121.28|123.41|121.41|123.28|121.28|0
1643657640000|2022-01-31 19:34:00|123.16|121.16|123.03|121.03|123.16|121.16|123.03|121.03|0
1643657650000|2022-01-31 19:34:10|122.91|120.91|122.91|120.91|122.91|120.91|122.66|120.66|0
1643657660000|2022-01-31 19:34:20|123.28|121.28|123.41|121.41|123.41|121.41|123.16|121.16|0
1643657670000|2022-01-31 19:34:30|123.28|121.28|123.66|121.66|123.66|121.66|123.28|121.28|0
1643657680000|2022-01-31 19:34:40|123.53|121.53|123.66|121.66|123.66|121.66|123.53|121.53|0
1643657690000|2022-01-31 19:34:50|123.78|121.78|123.78|121.78|123.78|121.78|123.66|121.66|0
1643657700000|2022-01-31 19:35:00|123.91|121.91|123.91|121.91|123.91|121.91|123.78|121.78|0
1643657710000|2022-01-31 19:35:10|124.03|122.03|123.91|121.91|124.03|122.03|123.91|121.91|0
1643657720000|2022-01-31 19:35:20|124.03|122.03|124.16|122.16|124.28|122.28|124.03|122.03|0
1643657730000|2022-01-31 19:35:30|124.03|122.03|124.28|122.28|124.28|122.28|124.03|122.03|0
1643657740000|2022-01-31 19:35:40|124.16|122.16|124.22|122.22|124.22|122.22|124.16|122.16|0
1643657750000|2022-01-31 19:35:50|124.16|122.16|123.78|121.78|124.16|122.16|123.78|121.78|0
1643657760000|2022-01-31 19:36:00|123.59|121.59|123.66|121.66|123.78|121.78|123.59|121.59|0
1643657770000|2022-01-31 19:36:10|123.53|121.53|123.66|121.66|123.66|121.66|123.53|121.53|0
1643657780000|2022-01-31 19:36:20|123.78|121.78|123.66|121.66|123.78|121.78|123.66|121.66|0
1643657790000|2022-01-31 19:36:30|123.53|121.53|123.53|121.53|123.78|121.78|123.53|121.53|0
1643657800000|2022-01-31 19:36:40|123.41|121.41|123.53|121.53|123.53|121.53|123.28|121.28|0
1643657810000|2022-01-31 19:36:50|123.41|121.41|123.53|121.53|123.53|121.53|123.41|121.41|0
1643657820000|2022-01-31 19:37:00|123.41|121.41|123.53|121.53|123.53|121.53|123.41|121.41|0
1643657830000|2022-01-31 19:37:10|123.28|121.28|123.53|121.53|123.53|121.53|123.28|121.28|0
1643657840000|2022-01-31 19:37:20|123.65|121.65|123.65|121.65|123.65|121.65|123.65|121.65|0
1643657850000|2022-01-31 19:37:30|123.78|121.78|123.65|121.65|124.03|122.03|123.65|121.65|0
1643657860000|2022-01-31 19:37:40|123.53|121.53|123.65|121.65|123.78|121.78|123.53|121.53|0
1643657870000|2022-01-31 19:37:50|123.78|121.78|123.78|121.78|123.78|121.78|123.65|121.65|0
1643657880000|2022-01-31 19:38:00|123.65|121.65|123.16|121.16|123.65|121.65|123.16|121.16|0
1643657890000|2022-01-31 19:38:10|123.28|121.28|123.34|121.34|123.4|121.4|123.28|121.28|0
1643657900000|2022-01-31 19:38:20|123.16|121.16|123.03|121.03|123.16|121.16|123.03|121.03|0
1643657910000|2022-01-31 19:38:30|123.15|121.15|123.15|121.15|123.28|121.28|123.15|121.15|0
1643657920000|2022-01-31 19:38:40|123.28|121.28|123.28|121.28|123.28|121.28|122.91|120.91|0
1643657930000|2022-01-31 19:38:50|123.4|121.4|123.53|121.53|123.53|121.53|123.4|121.4|0
1643657940000|2022-01-31 19:39:00|123.4|121.4|123.4|121.4|123.53|121.53|123.4|121.4|0
1643657950000|2022-01-31 19:39:10|123.46|121.46|123.28|121.28|123.46|121.46|123.28|121.28|0
1643657960000|2022-01-31 19:39:20|123.21|121.21|123.46|121.46|123.46|121.46|123.21|121.21|0
1643657970000|2022-01-31 19:39:30|123.4|121.4|123.4|121.4|123.53|121.53|123.4|121.4|0
1643657980000|2022-01-31 19:39:40|123.15|121.15|123.28|121.28|123.28|121.28|123.15|121.15|0
1643657990000|2022-01-31 19:39:50|123.15|121.15|123.28|121.28|123.28|121.28|123.15|121.15|0
1643658000000|2022-01-31 19:40:00|123.53|121.53|123.65|121.65|123.65|121.65|123.53|121.53|0
1643658010000|2022-01-31 19:40:10|123.53|121.53|123.53|121.53|123.65|121.65|123.53|121.53|0
1643658020000|2022-01-31 19:40:20|123.4|121.4|123.4|121.4|123.53|121.53|123.4|121.4|0
1643658030000|2022-01-31 19:40:30|123.53|121.53|123.53|121.53|123.53|121.53|123.4|121.4|0
1643658040000|2022-01-31 19:40:40|123.65|121.65|123.65|121.65|123.65|121.65|123.53|121.53|0
1643658050000|2022-01-31 19:40:50|123.78|121.78|123.78|121.78|123.78|121.78|123.78|121.78|0
1643658060000|2022-01-31 19:41:00|123.65|121.65|123.4|121.4|123.65|121.65|123.28|121.28|0
1643658070000|2022-01-31 19:41:10|123.28|121.28|123.15|121.15|123.28|121.28|123.03|121.03|0
1643658080000|2022-01-31 19:41:20|123.28|121.28|123.15|121.15|123.28|121.28|123.15|121.15|0
1643658090000|2022-01-31 19:41:30|123.03|121.03|123.09|121.09|123.09|121.09|123.03|121.03|0
1643658100000|2022-01-31 19:41:40|123.03|121.03|123.03|121.03|123.15|121.15|123.03|121.03|0
1643658110000|2022-01-31 19:41:50|122.9|120.9|123.15|121.15|123.15|121.15|122.9|120.9|0
1643658120000|2022-01-31 19:42:00|123.28|121.28|123.52|121.52|123.52|121.52|123.28|121.28|0
1643658130000|2022-01-31 19:42:10|123.4|121.4|123.4|121.4|123.4|121.4|123.28|121.28|0
1643658140000|2022-01-31 19:42:20|123.28|121.28|123.28|121.28|123.4|121.4|123.28|121.28|0
1643658150000|2022-01-31 19:42:30|123.4|121.4|123.52|121.52|123.52|121.52|123.4|121.4|0
1643658160000|2022-01-31 19:42:40|123.4|121.4|123.4|121.4|123.4|121.4|123.4|121.4|0
1643658170000|2022-01-31 19:42:50|123.52|121.52|123.52|121.52|123.52|121.52|123.4|121.4|0
1643658180000|2022-01-31 19:43:00|123.65|121.65|123.77|121.77|123.77|121.77|123.65|121.65|0
1643658190000|2022-01-31 19:43:10|123.9|121.9|123.65|121.65|123.9|121.9|123.65|121.65|0
1643658200000|2022-01-31 19:43:20|123.52|121.52|123.4|121.4|123.52|121.52|123.4|121.4|0
1643658210000|2022-01-31 19:43:30|123.27|121.27|123.4|121.4|123.4|121.4|123.27|121.27|0
1643658220000|2022-01-31 19:43:40|123.33|121.33|123.4|121.4|123.4|121.4|123.33|121.33|0
1643658230000|2022-01-31 19:43:50|123.52|121.52|123.46|121.46|123.52|121.52|123.27|121.27|0
1643658240000|2022-01-31 19:44:00|123.4|121.4|123.4|121.4|123.52|121.52|123.4|121.4|0
1643658250000|2022-01-31 19:44:10|123.46|121.46|123.9|121.9|123.9|121.9|123.46|121.46|0
1643658260000|2022-01-31 19:44:20|123.77|121.77|123.77|121.77|123.77|121.77|123.77|121.77|0
1643658270000|2022-01-31 19:44:30|123.65|121.65|123.65|121.65|123.65|121.65|123.52|121.52|0
1643658280000|2022-01-31 19:44:40|123.52|121.52|123.65|121.65|123.65|121.65|123.52|121.52|0
1643658290000|2022-01-31 19:44:50|123.77|121.77|123.83|121.83|123.83|121.83|123.65|121.65|0
1643658300000|2022-01-31 19:45:00|123.77|121.77|123.65|121.65|123.9|121.9|123.65|121.65|0
1643658310000|2022-01-31 19:45:10|123.77|121.77|123.52|121.52|123.77|121.77|123.4|121.4|0
1643658320000|2022-01-31 19:45:20|123.58|121.58|124.02|122.02|124.02|122.02|123.58|121.58|0
1643658330000|2022-01-31 19:45:30|124.15|122.15|124.15|122.15|124.15|122.15|124.15|122.15|0
1643658340000|2022-01-31 19:45:40|124.02|122.02|124.15|122.15|124.15|122.15|124.02|122.02|0
1643658350000|2022-01-31 19:45:50|124.02|122.02|124.02|122.02|124.02|122.02|124.02|122.02|0
1643658360000|2022-01-31 19:46:00|124.15|122.15|124.15|122.15|124.15|122.15|124.15|122.15|0
1643658370000|2022-01-31 19:46:10|124.02|122.02|123.9|121.9|124.02|122.02|123.9|121.9|0
1643658380000|2022-01-31 19:46:20|123.89|121.89|123.89|121.89|123.89|121.89|123.89|121.89|0
1643658390000|2022-01-31 19:46:30|123.77|121.77|123.52|121.52|123.77|121.77|123.52|121.52|0
1643658400000|2022-01-31 19:46:40|123.27|121.27|123.4|121.4|123.4|121.4|123.27|121.27|0
1643658410000|2022-01-31 19:46:50|123.52|121.52|123.4|121.4|123.52|121.52|123.4|121.4|0
1643658420000|2022-01-31 19:47:00|123.27|121.27|123.64|121.64|123.64|121.64|123.27|121.27|0
1643658430000|2022-01-31 19:47:10|123.52|121.52|122.9|120.9|123.52|121.52|122.9|120.9|0
1643658440000|2022-01-31 19:47:20|122.83|120.83|122.9|120.9|122.9|120.9|122.77|120.77|0
1643658450000|2022-01-31 19:47:30|122.83|120.83|122.77|120.77|122.83|120.83|122.77|120.77|0
1643658460000|2022-01-31 19:47:40|122.65|120.65|122.4|120.4|122.65|120.65|122.28|120.28|0
1643658470000|2022-01-31 19:47:50|122.34|120.34|121.78|119.78|122.34|120.34|121.78|119.78|0
1643658480000|2022-01-31 19:48:00|121.91|119.91|121.91|119.91|122.03|120.03|121.91|119.91|0
1643658490000|2022-01-31 19:48:10|122.03|120.03|122.03|120.03|122.03|120.03|122.03|120.03|0
1643658500000|2022-01-31 19:48:20|122.15|120.15|121.91|119.91|122.15|120.15|121.91|119.91|0
1643658510000|2022-01-31 19:48:30|122.03|120.03|122.03|120.03|122.03|120.03|121.91|119.91|0
1643658520000|2022-01-31 19:48:40|121.91|119.91|122.03|120.03|122.03|120.03|121.91|119.91|0
1643658540000|2022-01-31 19:49:00|122.15|120.15|122.28|120.28|122.28|120.28|122.03|120.03|0
1643658550000|2022-01-31 19:49:10|122.34|120.34|122.4|120.4|122.4|120.4|122.28|120.28|0
1643658560000|2022-01-31 19:49:20|122.65|120.65|122.52|120.52|122.71|120.71|122.52|120.52|0
1643658570000|2022-01-31 19:49:30|122.4|120.4|122.4|120.4|122.4|120.4|122.4|120.4|0
1643658580000|2022-01-31 19:49:40|122.52|120.52|122.52|120.52|122.65|120.65|122.52|120.52|0
1643658590000|2022-01-31 19:49:50|122.65|120.65|122.4|120.4|122.65|120.65|122.4|120.4|0
1643658600000|2022-01-31 19:50:00|122.52|120.52|122.77|120.77|122.77|120.77|122.52|120.52|0
1643658610000|2022-01-31 19:50:10|123.14|121.14|123.14|121.14|123.14|121.14|123.02|121.02|0
1643658620000|2022-01-31 19:50:20|123.02|121.02|123.08|121.08|123.14|121.14|123.02|121.02|0
1643658630000|2022-01-31 19:50:30|123.14|121.14|123.02|121.02|123.14|121.14|123.02|121.02|0
1643658640000|2022-01-31 19:50:40|122.95|120.95|122.52|120.52|122.95|120.95|122.52|120.52|0
1643658650000|2022-01-31 19:50:50|122.65|120.65|122.65|120.65|122.65|120.65|122.52|120.52|0
1643658660000|2022-01-31 19:51:00|122.27|120.27|122.15|120.15|122.4|120.4|122.15|120.15|0
1643658670000|2022-01-31 19:51:10|122.03|120.03|122.4|120.4|122.4|120.4|122.03|120.03|0
1643658680000|2022-01-31 19:51:20|122.46|120.46|122.65|120.65|122.65|120.65|122.46|120.46|0
1643658690000|2022-01-31 19:51:30|122.77|120.77|123.02|121.02|123.02|121.02|122.77|120.77|0
1643658700000|2022-01-31 19:51:40|122.89|120.89|122.7|120.7|122.89|120.89|122.7|120.7|0
1643658710000|2022-01-31 19:51:50|122.52|120.52|122.7|120.7|122.7|120.7|122.52|120.52|0
1643658720000|2022-01-31 19:52:00|122.77|120.77|122.89|120.89|122.89|120.89|122.77|120.77|0
1643658730000|2022-01-31 19:52:10|122.77|120.77|122.77|120.77|122.89|120.89|122.77|120.77|0
1643658740000|2022-01-31 19:52:20|122.52|120.52|122.4|120.4|122.58|120.58|122.27|120.27|0
1643658750000|2022-01-31 19:52:30|122.21|120.21|122.15|120.15|122.21|120.21|122.02|120.02|0
1643658760000|2022-01-31 19:52:40|122.27|120.27|122.4|120.4|122.4|120.4|122.27|120.27|0
1643658770000|2022-01-31 19:52:50|122.27|120.27|122.4|120.4|122.4|120.4|122.27|120.27|0
1643658780000|2022-01-31 19:53:00|122.52|120.52|122.4|120.4|122.52|120.52|122.27|120.27|0
1643658790000|2022-01-31 19:53:10|122.27|120.27|121.65|119.65|122.27|120.27|121.65|119.65|0
1643658800000|2022-01-31 19:53:20|121.78|119.78|121.47|119.47|121.78|119.78|121.47|119.47|0
1643658810000|2022-01-31 19:53:30|121.65|119.65|121.78|119.78|121.78|119.78|121.65|119.65|0
1643658820000|2022-01-31 19:53:40|121.65|119.65|121.53|119.53|121.65|119.65|121.53|119.53|0
1643658830000|2022-01-31 19:53:50|121.59|119.59|121.59|119.59|121.59|119.59|121.59|119.59|0
1643658840000|2022-01-31 19:54:00|121.65|119.65|122.15|120.15|122.15|120.15|121.65|119.65|0
1643658850000|2022-01-31 19:54:10|122.39|120.39|122.27|120.27|122.39|120.39|122.15|120.15|0
1643658860000|2022-01-31 19:54:20|122.15|120.15|122.02|120.02|122.15|120.15|122.02|120.02|0
1643658870000|2022-01-31 19:54:30|121.9|119.9|121.53|119.53|121.9|119.9|121.53|119.53|0
1643658880000|2022-01-31 19:54:40|121.65|119.65|121.9|119.9|121.9|119.9|121.65|119.65|0
1643658890000|2022-01-31 19:54:50|121.78|119.78|121.9|119.9|121.9|119.9|121.78|119.78|0
1643658900000|2022-01-31 19:55:00|122.02|120.02|122.02|120.02|122.02|120.02|122.02|120.02|0
1643658910000|2022-01-31 19:55:10|122.08|120.08|122.15|120.15|122.15|120.15|122.08|120.08|0
1643658920000|2022-01-31 19:55:20|122.27|120.27|122.15|120.15|122.39|120.39|122.15|120.15|0
1643658930000|2022-01-31 19:55:30|122.27|120.27|122.27|120.27|122.27|120.27|122.27|120.27|0
1643658940000|2022-01-31 19:55:40|122.15|120.15|122.15|120.15|122.27|120.27|122.15|120.15|0
1643658950000|2022-01-31 19:55:50|122.27|120.27|122.27|120.27|122.27|120.27|122.15|120.15|0
1643658960000|2022-01-31 19:56:00|122.52|120.52|122.76|120.76|122.77|120.77|122.52|120.52|0
1643658980000|2022-01-31 19:56:20|122.89|120.89|122.89|120.89|123.01|121.01|122.89|120.89|0
1643658990000|2022-01-31 19:56:30|123.01|121.01|122.89|120.89|123.01|121.01|122.89|120.89|0
1643659000000|2022-01-31 19:56:40|123.01|121.01|122.76|120.76|123.01|121.01|122.76|120.76|0
1643659010000|2022-01-31 19:56:50|122.89|120.89|122.76|120.76|122.89|120.89|122.76|120.76|0
1643659020000|2022-01-31 19:57:00|122.89|120.89|123.01|121.01|123.01|121.01|122.89|120.89|0
1643659030000|2022-01-31 19:57:10|123.14|121.14|123.51|121.51|123.51|121.51|123.01|121.01|0
1643659040000|2022-01-31 19:57:20|123.39|121.39|123.26|121.26|123.51|121.51|123.26|121.26|0
1643659050000|2022-01-31 19:57:30|123.39|121.39|123.32|121.32|123.39|121.39|123.32|121.32|0
1643659060000|2022-01-31 19:57:40|123.39|121.39|123.63|121.63|123.63|121.63|123.39|121.39|0
1643659070000|2022-01-31 19:57:50|123.76|121.76|123.51|121.51|123.76|121.76|123.51|121.51|0
1643659080000|2022-01-31 19:58:00|123.38|121.38|123.26|121.26|123.38|121.38|123.26|121.26|0
1643659090000|2022-01-31 19:58:10|123.38|121.38|123.38|121.38|123.38|121.38|123.26|121.26|0
1643659100000|2022-01-31 19:58:20|123.44|121.44|122.64|120.64|123.51|121.51|122.64|120.64|0
1643659110000|2022-01-31 19:58:30|122.76|120.76|122.89|120.89|123.01|121.01|122.76|120.76|0
1643659120000|2022-01-31 19:58:40|122.76|120.76|122.51|120.51|122.76|120.76|122.51|120.51|0
1643659130000|2022-01-31 19:58:50|122.64|120.64|122.76|120.76|122.76|120.76|122.64|120.64|0
1643659140000|2022-01-31 19:59:00|123.01|121.01|123.01|121.01|123.01|121.01|122.89|120.89|0
1643659150000|2022-01-31 19:59:10|122.89|120.89|122.76|120.76|122.89|120.89|122.76|120.76|0
1643659160000|2022-01-31 19:59:20|122.89|120.89|123.01|121.01|123.01|121.01|122.89|120.89|0
1643659170000|2022-01-31 19:59:30|122.89|120.89|122.76|120.76|122.89|120.89|122.64|120.64|0
1643659180000|2022-01-31 19:59:40|122.82|120.82|122.89|120.89|122.89|120.89|122.64|120.64|0
1643659190000|2022-01-31 19:59:50|122.76|120.76|122.76|120.76|122.89|120.89|122.76|120.76|0
1643659200000|2022-01-31 20:00:00|122.7|120.7|122.89|120.89|123.01|121.01|122.57|120.57|0
1643659210000|2022-01-31 20:00:10|122.64|120.64|122.89|120.89|122.89|120.89|122.64|120.64|0
1643659220000|2022-01-31 20:00:20|122.76|120.76|122.88|120.88|122.89|120.89|122.76|120.76|0
1643659230000|2022-01-31 20:00:30|123.01|121.01|123.01|121.01|123.13|121.13|123.01|121.01|0
1643659240000|2022-01-31 20:00:40|123.13|121.13|123.38|121.38|123.38|121.38|123.13|121.13|0
1643659250000|2022-01-31 20:00:50|123.51|121.51|123.51|121.51|123.63|121.63|123.51|121.51|0
1643659260000|2022-01-31 20:01:00|123.76|121.76|123.38|121.38|123.76|121.76|123.13|121.13|0
1643659270000|2022-01-31 20:01:10|123.26|121.26|123.13|121.13|123.26|121.26|123.13|121.13|0
1643659280000|2022-01-31 20:01:20|123.26|121.26|123.51|121.51|123.63|121.63|123.26|121.26|0
1643659290000|2022-01-31 20:01:30|123.38|121.38|123.13|121.13|123.38|121.38|123.13|121.13|0
1643659300000|2022-01-31 20:01:40|123.01|121.01|123.26|121.26|123.26|121.26|123.01|121.01|0
1643659310000|2022-01-31 20:01:50|123.38|121.38|123.13|121.13|123.38|121.38|123.01|121.01|0
1643659320000|2022-01-31 20:02:00|123.26|121.26|123.26|121.26|123.44|121.44|123.26|121.26|0
1643659330000|2022-01-31 20:02:10|123.13|121.13|123.01|121.01|123.13|121.13|123.01|121.01|0
1643659340000|2022-01-31 20:02:20|122.76|120.76|122.76|120.76|122.88|120.88|122.76|120.76|0
1643659350000|2022-01-31 20:02:30|122.63|120.63|122.14|120.14|122.63|120.63|122.14|120.14|0
1643659360000|2022-01-31 20:02:40|122.26|120.26|122.63|120.63|122.63|120.63|122.26|120.26|0
1643659370000|2022-01-31 20:02:50|122.76|120.76|122.63|120.63|122.76|120.76|122.63|120.63|0
1643659380000|2022-01-31 20:03:00|122.76|120.76|122.76|120.76|122.88|120.88|122.76|120.76|0
1643659390000|2022-01-31 20:03:10|122.51|120.51|122.51|120.51|122.51|120.51|122.39|120.39|0
1643659400000|2022-01-31 20:03:20|122.63|120.63|122.76|120.76|122.76|120.76|122.63|120.63|0
1643659410000|2022-01-31 20:03:30|122.88|120.88|122.76|120.76|123.01|121.01|122.76|120.76|0
1643659420000|2022-01-31 20:03:40|122.88|120.88|122.88|120.88|123.01|121.01|122.88|120.88|0
1643659430000|2022-01-31 20:03:50|122.76|120.76|123.01|121.01|123.01|121.01|122.76|120.76|0
1643659440000|2022-01-31 20:04:00|123.13|121.13|123.01|121.01|123.13|121.13|123.01|121.01|0
1643659450000|2022-01-31 20:04:10|123.13|121.13|123.38|121.38|123.38|121.38|123.13|121.13|0
1643659460000|2022-01-31 20:04:20|123.13|121.13|123.13|121.13|123.13|121.13|123.13|121.13|0
1643659470000|2022-01-31 20:04:30|123.25|121.25|123.13|121.13|123.25|121.25|123.13|121.13|0
1643659480000|2022-01-31 20:04:40|123.25|121.25|123.38|121.38|123.38|121.38|123.25|121.25|0
1643659490000|2022-01-31 20:04:50|123.25|121.25|123.13|121.13|123.25|121.25|123|121|0
1643659500000|2022-01-31 20:05:00|123|121|123|121|123|121|122.88|120.88|0
1643659510000|2022-01-31 20:05:10|123.13|121.13|123.13|121.13|123.13|121.13|123|121|0
1643659520000|2022-01-31 20:05:20|123.25|121.25|123.38|121.38|123.38|121.38|123.25|121.25|0
1643659530000|2022-01-31 20:05:30|123.25|121.25|123.31|121.31|123.5|121.5|123.25|121.25|0
1643659540000|2022-01-31 20:05:40|123.38|121.38|123.13|121.13|123.38|121.38|123.13|121.13|0
1643659550000|2022-01-31 20:05:50|123|121|123|121|123|121|122.88|120.88|0
1643659560000|2022-01-31 20:06:00|122.88|120.88|123|121|123|121|122.88|120.88|0
1643659570000|2022-01-31 20:06:10|122.76|120.76|122.38|120.38|122.76|120.76|122.38|120.38|0
1643659580000|2022-01-31 20:06:20|122.51|120.51|122.75|120.75|122.75|120.75|122.38|120.38|0
1643659590000|2022-01-31 20:06:30|122.63|120.63|122.51|120.51|122.63|120.63|122.51|120.51|0
1643659600000|2022-01-31 20:06:40|122.63|120.63|122.51|120.51|122.75|120.75|122.51|120.51|0
1643659610000|2022-01-31 20:06:50|122.26|120.26|122.38|120.38|122.38|120.38|122.26|120.26|0
1643659620000|2022-01-31 20:07:00|122.26|120.26|122.01|120.01|122.38|120.38|122.01|120.01|0
1643659630000|2022-01-31 20:07:10|121.76|119.76|121.89|119.89|121.89|119.89|121.7|119.7|0
1643659640000|2022-01-31 20:07:20|122.26|120.26|122.01|120.01|122.26|120.26|122.01|120.01|0
1643659650000|2022-01-31 20:07:30|122.13|120.13|122.07|120.07|122.13|120.13|122.07|120.07|0
1643659660000|2022-01-31 20:07:40|121.89|119.89|121.39|119.39|121.89|119.89|121.39|119.39|0
1643659670000|2022-01-31 20:07:50|121.64|119.64|121.7|119.7|121.76|119.76|121.64|119.64|0
1643659680000|2022-01-31 20:08:00|121.64|119.64|121.52|119.52|121.64|119.64|121.39|119.39|0
1643659690000|2022-01-31 20:08:10|121.64|119.64|121.39|119.39|121.64|119.64|121.39|119.39|0
1643659700000|2022-01-31 20:08:20|121.27|119.27|120.41|118.41|121.27|119.27|120.41|118.41|0
1643659710000|2022-01-31 20:08:30|120.29|118.29|119.92|117.92|120.29|118.29|119.8|117.8|0
1643659720000|2022-01-31 20:08:40|120.04|118.04|120.04|118.04|120.29|118.29|120.04|118.04|0
1643659730000|2022-01-31 20:08:50|119.8|117.8|120.16|118.16|120.16|118.16|119.8|117.8|0
1643659740000|2022-01-31 20:09:00|120.28|118.28|120.16|118.16|120.28|118.28|120.16|118.16|0
1643659750000|2022-01-31 20:09:10|120.28|118.28|119.67|117.67|120.28|118.28|119.67|117.67|0
1643659760000|2022-01-31 20:09:20|119.43|117.43|119.43|117.43|119.43|117.43|118.94|116.94|0
1643659770000|2022-01-31 20:09:30|119.18|117.18|119.31|117.31|119.31|117.31|119.18|117.18|0
1643659780000|2022-01-31 20:09:40|119.43|117.43|119.18|117.18|119.55|117.55|119.18|117.18|0
1643659790000|2022-01-31 20:09:50|118.7|116.7|118.45|116.45|118.7|116.7|118.45|116.45|0
1643659800000|2022-01-31 20:10:00|118.82|116.82|119.18|117.18|119.18|117.18|118.82|116.82|0
1643659810000|2022-01-31 20:10:10|119.43|117.43|119.12|117.12|119.43|117.43|119.12|117.12|0
1643659820000|2022-01-31 20:10:20|119.06|117.06|119.06|117.06|119.06|117.06|118.88|116.88|0
1643659830000|2022-01-31 20:10:30|119.18|117.18|118.94|116.94|119.18|117.18|118.94|116.94|0
1643659840000|2022-01-31 20:10:40|118.82|116.82|118.09|116.09|118.82|116.82|117.85|115.85|0
1643659850000|2022-01-31 20:10:50|118.21|116.21|117.48|115.48|118.21|116.21|117.48|115.48|0
1643659860000|2022-01-31 20:11:00|117.54|115.54|117|115|117.54|115.54|117|115|0
1643659870000|2022-01-31 20:11:10|117.36|115.36|117.48|115.48|117.6|115.6|117.36|115.36|0
1643659880000|2022-01-31 20:11:20|117.6|115.6|117.73|115.73|117.73|115.73|117.48|115.48|0
1643659890000|2022-01-31 20:11:30|117.6|115.6|117.6|115.6|117.72|115.72|117.6|115.6|0
1643659900000|2022-01-31 20:11:40|117.72|115.72|117.72|115.72|117.85|115.85|117.72|115.72|0
1643659910000|2022-01-31 20:11:50|117.6|115.6|117.24|115.24|117.6|115.6|117.24|115.24|0
1643659920000|2022-01-31 20:12:00|117.48|115.48|116.76|114.76|117.48|115.48|116.76|114.76|0
1643659930000|2022-01-31 20:12:10|116.64|114.64|116.16|114.16|116.64|114.64|116.16|114.16|0
1643659940000|2022-01-31 20:12:20|116.4|114.4|116.16|114.16|116.4|114.4|116.16|114.16|0
1643659950000|2022-01-31 20:12:30|115.92|113.92|115.92|113.92|115.92|113.92|115.8|113.8|0
1643659960000|2022-01-31 20:12:40|115.32|113.32|115.44|113.44|115.44|113.44|115.2|113.2|0
1643659970000|2022-01-31 20:12:50|115.68|113.68|116.04|114.04|116.04|114.04|115.56|113.56|0
1643659980000|2022-01-31 20:13:00|116.16|114.16|115.68|113.68|116.16|114.16|115.56|113.56|0
1643659990000|2022-01-31 20:13:10|115.56|113.56|115.44|113.44|115.8|113.8|115.44|113.44|0
1643660000000|2022-01-31 20:13:20|115.56|113.56|115.44|113.44|115.56|113.56|115.44|113.44|0
1643660010000|2022-01-31 20:13:30|115.32|113.32|114.42|112.42|115.32|113.32|114.37|112.37|0
1643660020000|2022-01-31 20:13:40|114.25|112.25|114.48|112.48|114.48|112.48|114.25|112.25|0
1643660030000|2022-01-31 20:13:50|114.72|112.72|114.96|112.96|115.08|113.08|114.72|112.72|0
1643660040000|2022-01-31 20:14:00|115.08|113.08|115.14|113.14|115.14|113.14|115.08|113.08|0
1643660050000|2022-01-31 20:14:10|114.96|112.96|114.84|112.84|115.2|113.2|114.84|112.84|0
1643660060000|2022-01-31 20:14:20|114.72|112.72|113.54|111.54|114.84|112.84|113.54|111.54|0
1643660070000|2022-01-31 20:14:30|113.65|111.65|112.83|110.83|113.65|111.65|112.83|110.83|0
1643660080000|2022-01-31 20:14:40|113.3|111.3|113.3|111.3|113.54|111.54|113.3|111.3|0
1643660090000|2022-01-31 20:14:50|113.42|111.42|113.42|111.42|113.54|111.54|113.42|111.42|0
1643660100000|2022-01-31 20:15:00|113.54|111.54|113.3|111.3|113.54|111.54|113.18|111.18|0
1643660110000|2022-01-31 20:15:10|113.24|111.24|113.77|111.77|113.77|111.77|113.24|111.24|0
1643660120000|2022-01-31 20:15:20|114.13|112.13|114.3|112.3|114.48|112.48|114.13|112.13|0
1643660130000|2022-01-31 20:15:30|114.36|112.36|114.6|112.6|114.6|112.6|114.36|112.36|0
1643660140000|2022-01-31 20:15:40|114.72|112.72|115.32|113.32|115.32|113.32|114.72|112.72|0
1643660150000|2022-01-31 20:15:50|115.44|113.44|114.6|112.6|115.44|113.44|114.6|112.6|0
1643660160000|2022-01-31 20:16:00|114.48|112.48|114.6|112.6|114.72|112.72|114.48|112.48|0
1643660170000|2022-01-31 20:16:10|114.36|112.36|113.77|111.77|114.36|112.36|113.77|111.77|0
1643660180000|2022-01-31 20:16:20|113.95|111.95|114.6|112.6|114.6|112.6|113.95|111.95|0
1643660190000|2022-01-31 20:16:30|114.36|112.36|114.24|112.24|114.48|112.48|114.24|112.24|0
1643660200000|2022-01-31 20:16:40|114.42|112.42|113.77|111.77|114.48|112.48|113.77|111.77|0
1643660210000|2022-01-31 20:16:50|113.83|111.83|113.89|111.89|114.01|112.01|113.83|111.83|0
1643660220000|2022-01-31 20:17:00|113.65|111.65|113.3|111.3|113.77|111.77|113.3|111.3|0
1643660230000|2022-01-31 20:17:10|112.94|110.94|113.41|111.41|113.41|111.41|112.94|110.94|0
1643660240000|2022-01-31 20:17:20|113.53|111.53|112.71|110.71|113.53|111.53|112.59|110.59|0
1643660250000|2022-01-31 20:17:30|112.47|110.47|112.35|110.35|112.47|110.47|112.24|110.24|0
1643660260000|2022-01-31 20:17:40|113.06|111.06|113.18|111.18|113.18|111.18|112.82|110.82|0
1643660270000|2022-01-31 20:17:50|113.53|111.53|113.41|111.41|113.53|111.53|113.3|111.3|0
1643660280000|2022-01-31 20:18:00|113.23|111.23|112.82|110.82|113.23|111.23|112.71|110.71|0
1643660290000|2022-01-31 20:18:10|112.76|110.76|113.06|111.06|113.06|111.06|112.76|110.76|0
1643660300000|2022-01-31 20:18:20|112.94|110.94|113.06|111.06|113.18|111.18|112.94|110.94|0
1643660310000|2022-01-31 20:18:30|113.18|111.18|112.94|110.94|113.18|111.18|112.94|110.94|0
1643660320000|2022-01-31 20:18:40|112.82|110.82|111.65|109.65|112.82|110.82|111.65|109.65|0
1643660330000|2022-01-31 20:18:50|111.88|109.88|112.35|110.35|112.35|110.35|111.88|109.88|0
1643660340000|2022-01-31 20:19:00|112.59|110.59|111.88|109.88|112.59|110.59|111.88|109.88|0
1643660350000|2022-01-31 20:19:10|111.77|109.77|111.59|109.59|111.77|109.77|111.53|109.53|0
1643660360000|2022-01-31 20:19:20|111.65|109.65|111.94|109.94|111.94|109.94|111.41|109.41|0
1643660370000|2022-01-31 20:19:30|111.88|109.88|111.88|109.88|111.88|109.88|111.77|109.77|0
1643660380000|2022-01-31 20:19:40|111.77|109.77|112.35|110.35|112.35|110.35|111.77|109.77|0
1643660390000|2022-01-31 20:19:50|112.59|110.59|112.59|110.59|112.59|110.59|112.59|110.59|0
1643660400000|2022-01-31 20:20:00|112.35|110.35|113.65|111.65|113.65|111.65|112.35|110.35|0
1643660410000|2022-01-31 20:20:10|113.77|111.77|113.88|111.88|113.88|111.88|113.77|111.77|0
1643660420000|2022-01-31 20:20:20|114|112|114.42|112.42|114.48|112.48|113.88|111.88|0
1643660430000|2022-01-31 20:20:30|113.94|111.94|114.12|112.12|114.12|112.12|113.77|111.77|0
1643660440000|2022-01-31 20:20:40|114.24|112.24|114|112|114.24|112.24|114|112|0
1643660450000|2022-01-31 20:20:50|114.12|112.12|113.59|111.59|114.12|112.12|113.29|111.29|0
1643660460000|2022-01-31 20:21:00|114|112|114.12|112.12|114.24|112.24|114|112|0
1643660470000|2022-01-31 20:21:10|114|112|114.36|112.36|114.36|112.36|114|112|0
1643660480000|2022-01-31 20:21:20|114.3|112.3|114.36|112.36|114.36|112.36|114.3|112.3|0
1643660490000|2022-01-31 20:21:30|114.24|112.24|114.24|112.24|114.36|112.36|114.24|112.24|0
1643660500000|2022-01-31 20:21:40|114|112|114.12|112.12|114.24|112.24|113.77|111.77|0
1643660510000|2022-01-31 20:21:50|114.24|112.24|115.19|113.19|115.19|113.19|114.24|112.24|0
1643660520000|2022-01-31 20:22:00|115.43|113.43|115.79|113.79|115.79|113.79|115.43|113.43|0
1643660530000|2022-01-31 20:22:10|114.02|112.02|113.78|111.78|114.02|112.02|113.66|111.66|0
1643660540000|2022-01-31 20:22:20|114.08|112.08|114.62|112.62|114.62|112.62|114.08|112.08|0
1643660550000|2022-01-31 20:22:30|114.74|112.74|115.1|113.1|115.1|113.1|114.74|112.74|0
1643660560000|2022-01-31 20:22:40|115.34|113.34|115.34|113.34|115.58|113.58|115.34|113.34|0
1643660570000|2022-01-31 20:22:50|116.85|114.85|116.97|114.97|116.97|114.97|116.85|114.85|0
1643660580000|2022-01-31 20:23:00|117.21|115.21|117.21|115.21|117.21|115.21|117.09|115.09|0
1643660590000|2022-01-31 20:23:10|117.33|115.33|118.18|116.18|118.18|116.18|117.33|115.33|0
1643660600000|2022-01-31 20:23:20|118.66|116.66|118.06|116.06|118.66|116.66|118.06|116.06|0
1643660610000|2022-01-31 20:23:30|117.81|115.81|117.87|115.87|118.06|116.06|117.81|115.81|0
1643660620000|2022-01-31 20:23:40|117.93|115.93|117.93|115.93|118.06|116.06|117.93|115.93|0
1643660630000|2022-01-31 20:23:50|118.06|116.06|118.54|116.54|118.54|116.54|118.06|116.06|0
1643660640000|2022-01-31 20:24:00|118.66|116.66|118.3|116.3|118.66|116.66|118.3|116.3|0
1643660650000|2022-01-31 20:24:10|118.18|116.18|118.42|116.42|118.42|116.42|118.18|116.18|0
1643660660000|2022-01-31 20:24:20|118.48|116.48|117.93|115.93|118.48|116.48|117.93|115.93|0
1643660670000|2022-01-31 20:24:30|117.81|115.81|117.93|115.93|117.93|115.93|117.69|115.69|0
1643660680000|2022-01-31 20:24:40|118.06|116.06|117.93|115.93|118.06|116.06|117.93|115.93|0
1643660690000|2022-01-31 20:24:50|117.81|115.81|118.06|116.06|118.06|116.06|117.81|115.81|0
1643660700000|2022-01-31 20:25:00|117.99|115.99|118.54|116.54|118.54|116.54|117.99|115.99|0
1643660710000|2022-01-31 20:25:10|118.91|116.91|119.4|117.4|119.4|117.4|118.91|116.91|0
1643660720000|2022-01-31 20:25:20|119.15|117.15|119.27|117.27|119.27|117.27|119.15|117.15|0
1643660730000|2022-01-31 20:25:30|119.03|117.03|119.03|117.03|119.03|117.03|118.91|116.91|0
1643660740000|2022-01-31 20:25:40|118.91|116.91|119.4|117.4|119.4|117.4|118.91|116.91|0
1643660750000|2022-01-31 20:25:50|119.27|117.27|119.09|117.09|119.27|117.27|119.09|117.09|0
1643660760000|2022-01-31 20:26:00|119.15|117.15|118.91|116.91|119.76|117.76|118.91|116.91|0
1643660770000|2022-01-31 20:26:10|119.03|117.03|118.91|116.91|119.03|117.03|118.91|116.91|0
1643660780000|2022-01-31 20:26:20|118.66|116.66|117.69|115.69|118.66|116.66|117.69|115.69|0
1643660790000|2022-01-31 20:26:30|117.81|115.81|118.05|116.05|118.05|116.05|117.81|115.81|0
1643660800000|2022-01-31 20:26:40|117.93|115.93|117.69|115.69|118.05|116.05|117.69|115.69|0
1643660810000|2022-01-31 20:26:50|117.81|115.81|118.54|116.54|118.54|116.54|117.81|115.81|0
1643660820000|2022-01-31 20:27:00|118.3|116.3|118.42|116.42|118.42|116.42|118.17|116.17|0
1643660830000|2022-01-31 20:27:10|118.23|116.23|117.93|115.93|118.23|116.23|117.81|115.81|0
1643660840000|2022-01-31 20:27:20|117.81|115.81|117.45|115.45|117.93|115.93|117.45|115.45|0
1643660850000|2022-01-31 20:27:30|117.08|115.08|117.32|115.32|117.33|115.33|117.08|115.08|0
1643660860000|2022-01-31 20:27:40|117.45|115.45|117.08|115.08|117.45|115.45|117.08|115.08|0
1643660870000|2022-01-31 20:27:50|117.2|115.2|116.66|114.66|117.2|115.2|116.66|114.66|0
1643660880000|2022-01-31 20:28:00|117.32|115.32|117.69|115.69|118.05|116.05|117.32|115.32|0
1643660890000|2022-01-31 20:28:10|117.81|115.81|117.93|115.93|118.17|116.17|117.81|115.81|0
1643660900000|2022-01-31 20:28:20|117.81|115.81|118.17|116.17|118.17|116.17|117.81|115.81|0
1643660910000|2022-01-31 20:28:30|118.29|116.29|118.17|116.17|118.78|116.78|118.17|116.17|0
1643660920000|2022-01-31 20:28:40|117.93|115.93|118.29|116.29|118.29|116.29|117.93|115.93|0
1643660930000|2022-01-31 20:28:50|117.99|115.99|118.17|116.17|118.17|116.17|117.99|115.99|0
1643660940000|2022-01-31 20:29:00|118.05|116.05|118.17|116.17|118.17|116.17|118.05|116.05|0
1643660950000|2022-01-31 20:29:10|117.93|115.93|117.93|115.93|117.93|115.93|117.93|115.93|0
1643660960000|2022-01-31 20:29:20|117.44|115.44|117.57|115.57|117.57|115.57|117.32|115.32|0
1643660970000|2022-01-31 20:29:30|117.81|115.81|118.42|116.42|118.42|116.42|117.81|115.81|0
1643660980000|2022-01-31 20:29:40|118.05|116.05|117.81|115.81|118.05|116.05|117.81|115.81|0
1643660990000|2022-01-31 20:29:50|118.05|116.05|117.87|115.87|118.05|116.05|117.87|115.87|0
1643661000000|2022-01-31 20:30:00|117.99|115.99|116.24|114.24|117.99|115.99|116.24|114.24|0
1643661010000|2022-01-31 20:30:10|115.76|113.76|116.36|114.36|116.36|114.36|115.76|113.76|0
1643661020000|2022-01-31 20:30:20|116.96|114.96|117.08|115.08|117.2|115.2|116.84|114.84|0
1643661030000|2022-01-31 20:30:30|116.72|114.72|116.96|114.96|116.96|114.96|116.72|114.72|0
1643661040000|2022-01-31 20:30:40|117.08|115.08|117.69|115.69|117.69|115.69|117.08|115.08|0
1643661050000|2022-01-31 20:30:50|117.93|115.93|117.56|115.56|117.93|115.93|117.44|115.44|0
1643661060000|2022-01-31 20:31:00|117.2|115.2|116.96|114.96|117.2|115.2|116.84|114.84|0
1643661070000|2022-01-31 20:31:10|117.32|115.32|117.32|115.32|117.32|115.32|117.2|115.2|0
1643661080000|2022-01-31 20:31:20|117.44|115.44|117.86|115.86|117.86|115.86|117.44|115.44|0
1643661090000|2022-01-31 20:31:30|117.68|115.68|117.68|115.68|117.81|115.81|117.68|115.68|0
1643661100000|2022-01-31 20:31:40|118.53|116.53|119.02|117.02|119.39|117.39|118.53|116.53|0
1643661110000|2022-01-31 20:31:50|118.53|116.53|118.17|116.17|118.53|116.53|117.81|115.81|0
1643661120000|2022-01-31 20:32:00|118.05|116.05|118.9|116.9|118.9|116.9|118.05|116.05|0
1643661130000|2022-01-31 20:32:10|118.66|116.66|119.39|117.39|119.39|117.39|118.66|116.66|0
1643661140000|2022-01-31 20:32:20|119.51|117.51|119.88|117.88|119.88|117.88|119.51|117.51|0
1643661150000|2022-01-31 20:32:30|119.51|117.51|121.36|119.36|121.36|119.36|119.51|117.51|0
1643661160000|2022-01-31 20:32:40|121.6|119.6|121.36|119.36|121.6|119.6|121.36|119.36|0
1643661170000|2022-01-31 20:32:50|121.48|119.48|121.54|119.54|121.54|119.54|121.36|119.36|0
1643661180000|2022-01-31 20:33:00|121.85|119.85|122.59|120.59|122.59|120.59|121.85|119.85|0
1643661190000|2022-01-31 20:33:10|122.35|120.35|122.47|120.47|122.47|120.47|122.35|120.35|0
1643661200000|2022-01-31 20:33:20|122.59|120.59|122.47|120.47|122.59|120.59|122.35|120.35|0
1643661210000|2022-01-31 20:33:30|122.22|120.22|122.22|120.22|122.22|120.22|122.16|120.16|0
1643661220000|2022-01-31 20:33:40|122.59|120.59|122.97|120.97|123.09|121.09|122.59|120.59|0
1643661230000|2022-01-31 20:33:50|123.09|121.09|123.09|121.09|123.22|121.22|122.97|120.97|0
1643661240000|2022-01-31 20:34:00|122.84|120.84|123.72|121.72|123.72|121.72|122.84|120.84|0
1643661250000|2022-01-31 20:34:10|123.97|121.97|123.97|121.97|124.09|122.09|123.97|121.97|0
1643661260000|2022-01-31 20:34:20|123.84|121.84|124.09|122.09|124.09|122.09|123.78|121.78|0
1643661270000|2022-01-31 20:34:30|123.97|121.97|123.72|121.72|123.97|121.97|123.72|121.72|0
1643661280000|2022-01-31 20:34:40|123.34|121.34|123.59|121.59|123.59|121.59|123.34|121.34|0
1643661290000|2022-01-31 20:34:50|123.78|121.78|123.97|121.97|123.97|121.97|123.78|121.78|0
1643661300000|2022-01-31 20:35:00|123.72|121.72|123.97|121.97|123.97|121.97|123.72|121.72|0
1643661310000|2022-01-31 20:35:10|123.72|121.72|123.97|121.97|123.97|121.97|123.72|121.72|0
1643661320000|2022-01-31 20:35:20|124.09|122.09|124.22|122.22|124.22|122.22|124.09|122.09|0
1643661330000|2022-01-31 20:35:30|124.34|122.34|124.09|122.09|124.34|122.34|123.77|121.77|0
1643661340000|2022-01-31 20:35:40|123.96|121.96|124.09|122.09|124.22|122.22|123.96|121.96|0
1643661350000|2022-01-31 20:35:50|123.96|121.96|124.09|122.09|124.22|122.22|123.84|121.84|0
1643661360000|2022-01-31 20:36:00|124.21|122.21|124.09|122.09|124.34|122.34|124.09|122.09|0
1643661370000|2022-01-31 20:36:10|123.96|121.96|123.59|121.59|123.96|121.96|123.59|121.59|0
1643661380000|2022-01-31 20:36:20|123.34|121.34|123.59|121.59|123.59|121.59|123.34|121.34|0
1643661390000|2022-01-31 20:36:30|123.71|121.71|124.09|122.09|124.09|122.09|123.71|121.71|0
1643661400000|2022-01-31 20:36:40|123.84|121.84|123.71|121.71|123.84|121.84|123.71|121.71|0
1643661410000|2022-01-31 20:36:50|124.09|122.09|123.84|121.84|124.09|122.09|123.84|121.84|0
1643661420000|2022-01-31 20:37:00|124.09|122.09|123.46|121.46|124.09|122.09|123.4|121.4|0
1643661430000|2022-01-31 20:37:10|123.34|121.34|123.21|121.21|123.34|121.34|123.21|121.21|0
1643661440000|2022-01-31 20:37:20|123.46|121.46|123.71|121.71|123.71|121.71|123.46|121.46|0
1643661450000|2022-01-31 20:37:30|123.59|121.59|123.46|121.46|123.71|121.71|123.46|121.46|0
1643661460000|2022-01-31 20:37:40|123.59|121.59|123.59|121.59|123.77|121.77|123.59|121.59|0
1643661470000|2022-01-31 20:37:50|123.34|121.34|122.47|120.47|123.34|121.34|122.22|120.22|0
1643661480000|2022-01-31 20:38:00|123.99|121.99|123|121|124.61|122.61|123|121|0
1643661490000|2022-01-31 20:38:10|122.56|120.56|121.93|119.93|122.56|120.56|121.93|119.93|0
1643661500000|2022-01-31 20:38:20|121.87|119.87|122.98|120.98|122.98|120.98|121.87|119.87|0
1643661510000|2022-01-31 20:38:30|122.49|120.49|122.74|120.74|122.74|120.74|122.49|120.49|0
1643661520000|2022-01-31 20:38:40|122.49|120.49|122.55|120.55|122.86|120.86|122.49|120.49|0
1643661530000|2022-01-31 20:38:50|122.86|120.86|122.98|120.98|122.98|120.98|122.86|120.86|0
1643661540000|2022-01-31 20:39:00|123.48|121.48|123.61|121.61|123.66|121.66|123.48|121.48|0
1643661550000|2022-01-31 20:39:10|123.6|121.6|123.48|121.48|123.73|121.73|123.36|121.36|0
1643661560000|2022-01-31 20:39:20|123.23|121.23|123.11|121.11|123.36|121.36|123.11|121.11|0
1643661570000|2022-01-31 20:39:30|122.86|120.86|122.12|120.12|122.86|120.86|122.12|120.12|0
1643661580000|2022-01-31 20:39:40|122.18|120.18|123.17|121.17|123.17|121.17|122.18|120.18|0
1643661590000|2022-01-31 20:39:50|123.23|121.23|123.11|121.11|123.29|121.29|123.11|121.11|0
1643661600000|2022-01-31 20:40:00|122.98|120.98|123.6|121.6|123.6|121.6|122.98|120.98|0
1643661610000|2022-01-31 20:40:10|123.48|121.48|123.11|121.11|123.48|121.48|123.11|121.11|0
1643661620000|2022-01-31 20:40:20|122.74|120.74|122.24|120.24|122.92|120.92|122.24|120.24|0
1643661630000|2022-01-31 20:40:30|122.49|120.49|122.49|120.49|122.49|120.49|122.3|120.3|0
1643661640000|2022-01-31 20:40:40|122.36|120.36|122.24|120.24|122.36|120.36|121.99|119.99|0
1643661650000|2022-01-31 20:40:50|122.12|120.12|121.99|119.99|122.12|120.12|121.87|119.87|0
1643661660000|2022-01-31 20:41:00|122.12|120.12|122.12|120.12|122.12|120.12|121.99|119.99|0
1643661670000|2022-01-31 20:41:10|122.73|120.73|122.86|120.86|122.98|120.98|122.61|120.61|0
1643661680000|2022-01-31 20:41:20|122.98|120.98|122.86|120.86|122.98|120.98|122.61|120.61|0
1643661690000|2022-01-31 20:41:30|122.98|120.98|122.98|120.98|122.98|120.98|122.92|120.92|0
1643661700000|2022-01-31 20:41:40|123.23|121.23|123.23|121.23|123.29|121.29|123.23|121.23|0
1643661710000|2022-01-31 20:41:50|122.73|120.73|122.86|120.86|122.86|120.86|122.61|120.61|0
1643661720000|2022-01-31 20:42:00|122.98|120.98|123.85|121.85|123.85|121.85|122.98|120.98|0
1643661730000|2022-01-31 20:42:10|123.98|121.98|123.6|121.6|124.47|122.47|123.6|121.6|0
1643661740000|2022-01-31 20:42:20|123.73|121.73|123.85|121.85|124.03|122.03|123.73|121.73|0
1643661750000|2022-01-31 20:42:30|123.73|121.73|124.1|122.1|124.1|122.1|123.73|121.73|0
1643661760000|2022-01-31 20:42:40|124.22|122.22|124.03|122.03|124.22|122.22|123.73|121.73|0
1643661770000|2022-01-31 20:42:50|123.97|121.97|124.22|122.22|124.41|122.41|123.97|121.97|0
1643661780000|2022-01-31 20:43:00|124.1|122.1|124.47|122.47|124.47|122.47|124.1|122.1|0
1643661790000|2022-01-31 20:43:10|124.6|122.6|124.1|122.1|124.6|122.6|123.97|121.97|0
1643661800000|2022-01-31 20:43:20|123.85|121.85|123.23|121.23|123.85|121.85|123.23|121.23|0
1643661810000|2022-01-31 20:43:30|123.35|121.35|123.97|121.97|123.97|121.97|123.35|121.35|0
1643661820000|2022-01-31 20:43:40|123.85|121.85|124.22|122.22|124.22|122.22|123.85|121.85|0
1643661830000|2022-01-31 20:43:50|124.35|122.35|124.35|122.35|124.35|122.35|124.35|122.35|0
1643661840000|2022-01-31 20:44:00|124.22|122.22|124.1|122.1|124.22|122.22|124.1|122.1|0
1643661850000|2022-01-31 20:44:10|124.03|122.03|123.97|121.97|124.03|122.03|123.97|121.97|0
1643661860000|2022-01-31 20:44:20|124.1|122.1|123.6|121.6|124.1|122.1|123.6|121.6|0
1643661870000|2022-01-31 20:44:30|123.97|121.97|124.47|122.47|124.47|122.47|123.97|121.97|0
1643661880000|2022-01-31 20:44:40|124.1|122.1|123.72|121.72|124.1|122.1|123.72|121.72|0
1643661890000|2022-01-31 20:44:50|123.48|121.48|123.6|121.6|123.66|121.66|123.35|121.35|0
1643661900000|2022-01-31 20:45:00|123.97|121.97|123.41|121.41|123.97|121.97|123.41|121.41|0
1643661910000|2022-01-31 20:45:10|122.98|120.98|123.1|121.1|123.1|121.1|122.98|120.98|0
1643661920000|2022-01-31 20:45:20|123.97|121.97|124.16|122.16|124.16|122.16|123.91|121.91|0
1643661930000|2022-01-31 20:45:30|123.97|121.97|124.35|122.35|124.35|122.35|123.97|121.97|0
1643661940000|2022-01-31 20:45:40|124.97|122.97|124.47|122.47|124.97|122.97|124.47|122.47|0
1643661950000|2022-01-31 20:45:50|124.1|122.1|123.97|121.97|124.22|122.22|123.97|121.97|0
1643661960000|2022-01-31 20:46:00|124.35|122.35|124.97|122.97|124.97|122.97|124.35|122.35|0
1643661970000|2022-01-31 20:46:10|124.47|122.47|124.72|122.72|124.85|122.85|124.35|122.35|0
1643661980000|2022-01-31 20:46:20|124.22|122.22|123.85|121.85|124.22|122.22|123.23|121.23|0
1643661990000|2022-01-31 20:46:30|123.6|121.6|123.72|121.72|123.85|121.85|123.6|121.6|0
1643662000000|2022-01-31 20:46:40|123.97|121.97|123.85|121.85|123.97|121.97|123.72|121.72|0
1643662010000|2022-01-31 20:46:50|124.03|122.03|124.59|122.59|124.84|122.84|124.03|122.03|0
1643662020000|2022-01-31 20:47:00|124.97|122.97|125.22|123.22|125.22|123.22|124.97|122.97|0
1643662030000|2022-01-31 20:47:10|124.84|122.84|124.97|122.97|124.97|122.97|124.59|122.59|0
1643662040000|2022-01-31 20:47:20|125.09|123.09|125.28|123.28|125.35|123.35|125.09|123.09|0
1643662050000|2022-01-31 20:47:30|125.47|123.47|125.41|123.41|125.47|123.47|125.41|123.41|0
1643662060000|2022-01-31 20:47:40|125.72|123.72|125.85|123.85|125.97|123.97|125.6|123.6|0
1643662070000|2022-01-31 20:47:50|125.72|123.72|125.91|123.91|125.91|123.91|125.6|123.6|0
1643662080000|2022-01-31 20:48:00|126.1|124.1|125.97|123.97|126.1|124.1|125.97|123.97|0
1643662090000|2022-01-31 20:48:10|125.85|123.85|125.85|123.85|125.85|123.85|125.85|123.85|0
1643662100000|2022-01-31 20:48:20|125.72|123.72|125.72|123.72|125.72|123.72|125.72|123.72|0
1643662110000|2022-01-31 20:48:30|125.85|123.85|126.35|124.35|126.35|124.35|125.85|123.85|0
1643662120000|2022-01-31 20:48:40|126.48|124.48|126.1|124.1|126.48|124.48|126.1|124.1|0
1643662130000|2022-01-31 20:48:50|126.22|124.22|126.6|124.6|126.73|124.73|126.22|124.22|0
1643662140000|2022-01-31 20:49:00|126.48|124.48|126.85|124.85|126.85|124.85|126.48|124.48|0
1643662150000|2022-01-31 20:49:10|126.98|124.98|127.11|125.11|127.11|125.11|126.98|124.98|0
1643662160000|2022-01-31 20:49:20|127.23|125.23|127.49|125.49|127.49|125.49|127.23|125.23|0
1643662170000|2022-01-31 20:49:30|127.36|125.36|127.36|125.36|127.36|125.36|127.36|125.36|0
1643662180000|2022-01-31 20:49:40|127.23|125.23|127.23|125.23|127.23|125.23|127.23|125.23|0
1643662190000|2022-01-31 20:49:50|127.36|125.36|127.87|125.87|127.87|125.87|127.36|125.36|0
1643662200000|2022-01-31 20:50:00|127.74|125.74|129.52|127.52|129.52|127.52|127.74|125.74|0
1643662210000|2022-01-31 20:50:10|130.04|128.04|130.16|128.16|130.16|128.16|129.91|127.91|0
1643662220000|2022-01-31 20:50:20|129.78|127.78|130.29|128.29|130.29|128.29|129.78|127.78|0
1643662230000|2022-01-31 20:50:30|130.42|128.42|131.84|129.84|131.84|129.84|130.42|128.42|0
1643662240000|2022-01-31 20:50:40|131.19|129.19|130.93|128.93|131.19|129.19|130.93|128.93|0
1643662250000|2022-01-31 20:50:50|130.81|128.81|131.38|129.38|131.38|129.38|130.81|128.81|0
1643662260000|2022-01-31 20:51:00|131.45|129.45|130.03|128.03|131.45|129.45|130.03|128.03|0
1643662270000|2022-01-31 20:51:10|130.16|128.16|129.78|127.78|130.16|128.16|129.65|127.65|0
1643662280000|2022-01-31 20:51:20|130.03|128.03|130.42|128.42|130.81|128.81|129.97|127.97|0
1643662290000|2022-01-31 20:51:30|130.35|128.35|129.65|127.65|130.35|128.35|129.65|127.65|0
1643662300000|2022-01-31 20:51:40|129.84|127.84|130.42|128.42|130.68|128.68|129.84|127.84|0
1643662310000|2022-01-31 20:51:50|130.55|128.55|130.8|128.8|130.8|128.8|130.55|128.55|0
1643662320000|2022-01-31 20:52:00|130.55|128.55|130.16|128.16|130.55|128.55|129.78|127.78|0
1643662330000|2022-01-31 20:52:10|129.78|127.78|130.29|128.29|130.29|128.29|129.78|127.78|0
1643662340000|2022-01-31 20:52:20|130.42|128.42|130.8|128.8|130.8|128.8|130.42|128.42|0
1643662350000|2022-01-31 20:52:30|130.93|128.93|130.55|128.55|130.93|128.93|130.55|128.55|0
1643662360000|2022-01-31 20:52:40|130.68|128.68|131.19|129.19|131.19|129.19|130.68|128.68|0
1643662370000|2022-01-31 20:52:50|131.06|129.06|130.93|128.93|131.06|129.06|130.67|128.67|0
1643662380000|2022-01-31 20:53:00|131.32|129.32|130.93|128.93|131.32|129.32|130.93|128.93|0
1643662390000|2022-01-31 20:53:10|131.06|129.06|130.93|128.93|131.32|129.32|130.93|128.93|0
1643662400000|2022-01-31 20:53:20|130.8|128.8|131.06|129.06|131.06|129.06|130.8|128.8|0
1643662410000|2022-01-31 20:53:30|131.32|129.32|131.64|129.64|131.64|129.64|131.32|129.32|0
1643662420000|2022-01-31 20:53:40|131.58|129.58|131.58|129.58|131.58|129.58|131.45|129.45|0
1643662430000|2022-01-31 20:53:50|131.45|129.45|131.45|129.45|131.45|129.45|131.19|129.19|0
1643662440000|2022-01-31 20:54:00|131.32|129.32|131.06|129.06|131.32|129.32|131.06|129.06|0
1643662450000|2022-01-31 20:54:10|130.93|128.93|131.06|129.06|131.06|129.06|130.93|128.93|0
1643662460000|2022-01-31 20:54:20|130.93|128.93|130.93|128.93|131.06|129.06|130.93|128.93|0
1643662470000|2022-01-31 20:54:30|130.8|128.8|130.8|128.8|130.8|128.8|130.8|128.8|0
1643662480000|2022-01-31 20:54:40|130.93|128.93|132.87|130.87|132.87|130.87|130.93|128.93|0
1643662490000|2022-01-31 20:54:50|133|131|133.26|131.26|133.91|131.91|133|131|0
1643662500000|2022-01-31 20:55:00|133.39|131.39|132.41|130.41|133.39|131.39|132.41|130.41|0
1643662510000|2022-01-31 20:55:10|131.83|129.83|131.96|129.96|131.96|129.96|131.58|129.58|0
1643662520000|2022-01-31 20:55:20|132.35|130.35|132.61|130.61|132.87|130.87|132.35|130.35|0
1643662530000|2022-01-31 20:55:30|134.94|132.94|134.42|132.42|134.94|132.94|134.42|132.42|0
1643662540000|2022-01-31 20:55:40|132.25|130.25|131.22|129.22|132.25|130.25|131.22|129.22|0
1643662550000|2022-01-31 20:55:50|131.74|129.74|132.7|130.7|132.7|130.7|131.74|129.74|0
1643662560000|2022-01-31 20:56:00|132.64|130.64|132.12|130.12|132.64|130.64|132.12|130.12|0
1643662570000|2022-01-31 20:56:10|132.25|130.25|131.73|129.73|132.51|130.51|131.48|129.48|0
1643662580000|2022-01-31 20:56:20|131.93|129.93|132.9|130.9|132.9|130.9|131.93|129.93|0
1643662590000|2022-01-31 20:56:30|132.64|130.64|133.16|131.16|133.16|131.16|132.64|130.64|0
1643662600000|2022-01-31 20:56:40|132.9|130.9|133.42|131.42|133.42|131.42|132.9|130.9|0
1643662610000|2022-01-31 20:56:50|133.03|131.03|133.55|131.55|133.55|131.55|133.03|131.03|0
1643662620000|2022-01-31 20:57:00|133.68|131.68|133.94|131.94|133.94|131.94|133.68|131.68|0
1643662630000|2022-01-31 20:57:10|133.81|131.81|133.81|131.81|134.07|132.07|133.81|131.81|0
1643662640000|2022-01-31 20:57:20|133.94|131.94|134.33|132.33|134.33|132.33|133.94|131.94|0
1643662650000|2022-01-31 20:57:30|134.59|132.59|134.59|132.59|134.72|132.72|134.59|132.59|0
1643662660000|2022-01-31 20:57:40|134.46|132.46|134.46|132.46|134.72|132.72|134.46|132.46|0
1643662670000|2022-01-31 20:57:50|133.81|131.81|134.46|132.46|134.46|132.46|133.81|131.81|0
1643662680000|2022-01-31 20:58:00|133.68|131.68|134.33|132.33|134.33|132.33|133.68|131.68|0
1643662690000|2022-01-31 20:58:10|134.59|132.59|134.33|132.33|134.59|132.59|134.07|132.07|0
1643662700000|2022-01-31 20:58:20|134.2|132.2|134.72|132.72|134.72|132.72|134.2|132.2|0
1643662710000|2022-01-31 20:58:30|134.59|132.59|134.33|132.33|134.59|132.59|134|132|0
1643662720000|2022-01-31 20:58:40|133.94|131.94|134.33|132.33|134.33|132.33|133.81|131.81|0
1643662730000|2022-01-31 20:58:50|134.07|132.07|133.29|131.29|134.07|132.07|133.29|131.29|0
1643662740000|2022-01-31 20:59:00|133.94|131.94|134.46|132.46|134.46|132.46|133.68|131.68|0
1643662750000|2022-01-31 20:59:10|133.94|131.94|133.81|131.81|134.59|132.59|133.81|131.81|0
1643662760000|2022-01-31 20:59:20|133.68|131.68|133.29|131.29|133.94|131.94|133.29|131.29|0
1643662770000|2022-01-31 20:59:30|133.42|131.42|133.42|131.42|133.42|131.42|133.42|131.42|0
1643662780000|2022-01-31 20:59:40|133.81|131.81|134.33|132.33|134.46|132.46|133.68|131.68|0
1643662790000|2022-01-31 20:59:50|133.81|131.81|132.7|130.7|133.81|131.81|132.7|130.7|0
1643662800000|2022-01-31 21:00:00|131.34|129.34|131.02|129.02|131.34|129.34|131.02|129.02|0
1643662810000|2022-01-31 21:00:10|131.22|129.22|130.7|128.7|131.34|129.34|130.7|128.7|0
1643662820000|2022-01-31 21:00:20|130.57|128.57|130.57|128.57|130.7|128.7|130.57|128.57|0
1643662830000|2022-01-31 21:00:30|129.8|127.8|129.93|127.93|130.19|128.19|129.8|127.8|0
1643662840000|2022-01-31 21:00:40|130.06|128.06|129.8|127.8|130.19|128.19|129.8|127.8|0
1643662860000|2022-01-31 21:01:00|130.19|128.19|130.57|128.57|130.57|128.57|130.19|128.19|0
1643662870000|2022-01-31 21:01:10|130.96|128.96|130.44|128.44|130.96|128.96|130.44|128.44|0
1643662880000|2022-01-31 21:01:20|129.93|127.93|129.04|127.04|129.93|127.93|129.04|127.04|0
1643662890000|2022-01-31 21:01:30|128.91|126.91|128.91|126.91|129.29|127.29|128.91|126.91|0
1643662900000|2022-01-31 21:01:40|128.65|126.65|128.53|126.53|128.65|126.65|128.53|126.53|0
1643662910000|2022-01-31 21:01:50|128.65|126.65|128.53|126.53|128.65|126.65|128.53|126.53|0
1643662920000|2022-01-31 21:02:00|128.02|126.02|128.27|126.27|128.4|126.4|128.02|126.02|0
1643662930000|2022-01-31 21:02:10|128.15|126.15|128.15|126.15|128.27|126.27|128.15|126.15|0
1643662940000|2022-01-31 21:02:20|128.4|126.4|128.02|126.02|128.4|126.4|128.02|126.02|0
1643662950000|2022-01-31 21:02:30|127.89|125.89|128.27|126.27|128.27|126.27|127.89|125.89|0
1643662960000|2022-01-31 21:02:40|128.15|126.15|127.77|125.77|128.15|126.15|127.77|125.77|0
1643662970000|2022-01-31 21:02:50|127.83|125.83|127.89|125.89|127.95|125.95|127.77|125.77|0
1643662980000|2022-01-31 21:03:00|127.64|125.64|127.64|125.64|127.76|125.76|127.64|125.64|0
1643662990000|2022-01-31 21:03:10|127.51|125.51|127.64|125.64|127.76|125.76|127.39|125.39|0
1643663000000|2022-01-31 21:03:20|127.7|125.7|127.38|125.38|127.7|125.7|127.38|125.38|0
1643663010000|2022-01-31 21:03:30|127.51|125.51|127.26|125.26|127.51|125.51|127.26|125.26|0
1643663020000|2022-01-31 21:03:40|127.38|125.38|127.32|125.32|127.64|125.64|127.32|125.32|0
1643663030000|2022-01-31 21:03:50|127.51|125.51|127.51|125.51|127.51|125.51|127.38|125.38|0
1643663040000|2022-01-31 21:04:00|127.38|125.38|127.51|125.51|127.51|125.51|127.38|125.38|0
1643663050000|2022-01-31 21:04:10|127.38|125.38|127.51|125.51|127.64|125.64|127.38|125.38|0
1643663060000|2022-01-31 21:04:20|127.38|125.38|127.38|125.38|127.38|125.38|127.38|125.38|0
1643663070000|2022-01-31 21:04:30|127.51|125.51|127|125|127.64|125.64|127|125|0
1643663080000|2022-01-31 21:04:40|126.88|124.88|127.26|125.26|127.26|125.26|126.88|124.88|0
1643663090000|2022-01-31 21:04:50|127.57|125.57|127.89|125.89|127.89|125.89|127.57|125.57|0
1643663100000|2022-01-31 21:05:00|127.76|125.76|128.52|126.52|128.52|126.52|127.64|125.64|0
1643663110000|2022-01-31 21:05:10|128.65|126.65|128.4|126.4|128.65|126.65|128.14|126.14|0
1643663120000|2022-01-31 21:05:20|128.52|126.52|128.27|126.27|128.52|126.52|128.27|126.27|0
1643663130000|2022-01-31 21:05:30|128.4|126.4|128.27|126.27|128.4|126.4|128.2|126.2|0
1643663140000|2022-01-31 21:05:40|128.52|126.52|128.52|126.52|128.78|126.78|128.52|126.52|0
1643663150000|2022-01-31 21:05:50|128.4|126.4|128.52|126.52|128.65|126.65|128.4|126.4|0
1643663160000|2022-01-31 21:06:00|128.78|126.78|128.78|126.78|129.09|127.09|128.78|126.78|0
1643663170000|2022-01-31 21:06:10|128.52|126.52|128.65|126.65|128.65|126.65|128.52|126.52|0
1643663180000|2022-01-31 21:06:20|128.78|126.78|128.52|126.52|128.78|126.78|128.52|126.52|0
1643663190000|2022-01-31 21:06:30|128.65|126.65|128.65|126.65|128.65|126.65|128.65|126.65|0
1643663200000|2022-01-31 21:06:40|128.58|126.58|128.27|126.27|128.58|126.58|128.27|126.27|0
1643663210000|2022-01-31 21:06:50|128.4|126.4|128.52|126.52|128.52|126.52|128.4|126.4|0
1643663220000|2022-01-31 21:07:00|128.58|126.58|128.46|126.46|128.58|126.58|128.46|126.46|0
1643663230000|2022-01-31 21:07:10|128.4|126.4|128.65|126.65|128.65|126.65|128.4|126.4|0
1643663240000|2022-01-31 21:07:20|128.71|126.71|128.71|126.71|128.71|126.71|128.52|126.52|0
1643663250000|2022-01-31 21:07:30|128.65|126.65|128.52|126.52|128.65|126.65|128.39|126.39|0
1643663260000|2022-01-31 21:07:40|128.39|126.39|128.52|126.52|128.65|126.65|128.39|126.39|0
1643663270000|2022-01-31 21:07:50|128.65|126.65|128.52|126.52|128.65|126.65|128.52|126.52|0
1643663280000|2022-01-31 21:08:00|128.65|126.65|128.65|126.65|128.65|126.65|128.52|126.52|0
1643663290000|2022-01-31 21:08:10|128.58|126.58|128.65|126.65|128.65|126.65|128.52|126.52|0
1643663300000|2022-01-31 21:08:20|128.58|126.58|128.52|126.52|128.58|126.58|128.52|126.52|0
1643663310000|2022-01-31 21:08:30|128.58|126.58|128.65|126.65|128.65|126.65|128.58|126.58|0
1643663320000|2022-01-31 21:08:40|129.03|127.03|129.09|127.09|129.09|127.09|129.03|127.03|0
1643663330000|2022-01-31 21:08:50|129.16|127.16|129.28|127.28|129.41|127.41|129.16|127.16|0
1643663340000|2022-01-31 21:09:00|129.16|127.16|129.03|127.03|129.16|127.16|129.03|127.03|0
1643663350000|2022-01-31 21:09:10|129.09|127.09|129.35|127.35|129.41|127.41|129.09|127.09|0
1643663360000|2022-01-31 21:09:20|129.41|127.41|129.41|127.41|129.41|127.41|129.35|127.35|0
1643663370000|2022-01-31 21:09:30|129.16|127.16|129.28|127.28|129.41|127.41|129.16|127.16|0
1643663380000|2022-01-31 21:09:40|129.41|127.41|129.54|127.54|129.54|127.54|129.41|127.41|0
1643663390000|2022-01-31 21:09:50|129.98|127.98|129.79|127.79|130.05|128.05|129.79|127.79|0
1643663400000|2022-01-31 21:10:00|129.92|127.92|130.05|128.05|130.18|128.18|129.92|127.92|0
1643663410000|2022-01-31 21:10:10|129.92|127.92|130.05|128.05|130.05|128.05|129.92|127.92|0
1643663420000|2022-01-31 21:10:20|129.92|127.92|129.92|127.92|129.92|127.92|129.79|127.79|0
1643663430000|2022-01-31 21:10:30|129.79|127.79|129.67|127.67|129.79|127.79|129.67|127.67|0
1643663440000|2022-01-31 21:10:40|129.73|127.73|129.28|127.28|129.73|127.73|129.28|127.28|0
1643663450000|2022-01-31 21:10:50|129.03|127.03|129.16|127.16|129.16|127.16|128.83|126.83|0
1643663460000|2022-01-31 21:11:00|129.41|127.41|129.15|127.15|129.6|127.6|129.15|127.15|0
1643663470000|2022-01-31 21:11:10|129.28|127.28|129.41|127.41|129.41|127.41|129.28|127.28|0
1643663480000|2022-01-31 21:11:20|129.54|127.54|129.34|127.34|129.67|127.67|129.34|127.34|0
1643663490000|2022-01-31 21:11:30|129.28|127.28|129.54|127.54|129.6|127.6|129.28|127.28|0
1643663500000|2022-01-31 21:11:40|129.47|127.47|129.15|127.15|129.47|127.47|129.15|127.15|0
1643663510000|2022-01-31 21:11:50|129.22|127.22|129.28|127.28|129.34|127.34|129.22|127.22|0
1643663520000|2022-01-31 21:12:00|129.09|127.09|128.64|126.64|129.09|127.09|128.64|126.64|0
1643663530000|2022-01-31 21:12:10|128.96|126.96|128.71|126.71|128.96|126.96|128.71|126.71|0
1643663540000|2022-01-31 21:12:20|128.77|126.77|128.26|126.26|128.77|126.77|128.26|126.26|0
1643663550000|2022-01-31 21:12:30|127.76|125.76|127.63|125.63|127.88|125.88|127.56|125.56|0
1643663560000|2022-01-31 21:12:40|127.56|125.56|127.31|125.31|127.56|125.56|127.31|125.31|0
1643663570000|2022-01-31 21:12:50|127.38|125.38|127.12|125.12|127.38|125.38|127.12|125.12|0
1643663580000|2022-01-31 21:13:00|127.18|125.18|127.06|125.06|127.18|125.18|127.06|125.06|0
1643663590000|2022-01-31 21:13:10|127.25|125.25|126.87|124.87|127.25|125.25|126.87|124.87|0
1643663600000|2022-01-31 21:13:20|127|125|126.74|124.74|127|125|126.55|124.55|0
1643663610000|2022-01-31 21:13:30|126.49|124.49|126.24|124.24|126.49|124.49|126.24|124.24|0
1643663620000|2022-01-31 21:13:40|126.37|124.37|126.17|124.17|126.37|124.37|126.17|124.17|0
1643663630000|2022-01-31 21:13:50|126.11|124.11|126.37|124.37|126.37|124.37|126.11|124.11|0
1643663640000|2022-01-31 21:14:00|126.24|124.24|126.11|124.11|126.24|124.24|126.11|124.11|0
1643663650000|2022-01-31 21:14:10|126.24|124.24|126.49|124.49|126.49|124.49|126.24|124.24|0
1643663660000|2022-01-31 21:14:20|126.24|124.24|126.24|124.24|126.24|124.24|126.11|124.11|0
1643663670000|2022-01-31 21:14:30|126.3|124.3|126.74|124.74|126.74|124.74|126.3|124.3|0
1643663680000|2022-01-31 21:14:40|126.55|124.55|126.74|124.74|126.74|124.74|126.55|124.55|0
1643663690000|2022-01-31 21:14:50|126.55|124.55|126.49|124.49|126.55|124.55|126.49|124.49|0
1643663720000|2022-01-31 21:15:20|126.79|124.19|127.17|124.57|127.17|124.57|126.79|124.19|0
1643663730000|2022-01-31 21:15:30|127.04|124.44|126.92|124.32|127.04|124.44|126.85|124.25|0
1643663740000|2022-01-31 21:15:40|126.98|124.38|126.92|124.32|127.04|124.44|126.92|124.32|0
1643663750000|2022-01-31 21:15:50|127.04|124.44|127.29|124.69|127.29|124.69|127.04|124.44|0
1643663760000|2022-01-31 21:16:00|127.42|124.82|127.55|124.95|127.55|124.95|127.42|124.82|0
1643663770000|2022-01-31 21:16:10|127.67|125.07|127.8|125.2|127.93|125.33|127.67|125.07|0
1643663780000|2022-01-31 21:16:20|127.67|125.07|127.8|125.2|127.86|125.26|127.67|125.07|0
1643663790000|2022-01-31 21:16:30|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1643663800000|2022-01-31 21:16:40|127.73|125.13|127.8|125.2|127.8|125.2|127.73|125.13|0
1643663810000|2022-01-31 21:16:50|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1643663820000|2022-01-31 21:17:00|127.55|124.95|127.17|124.57|127.61|125.01|127.17|124.57|0
1643663830000|2022-01-31 21:17:10|127.04|124.44|127.04|124.44|127.04|124.44|127.04|124.44|0
1643663840000|2022-01-31 21:17:20|127.17|124.57|127.29|124.69|127.29|124.69|127.04|124.44|0
1643663850000|2022-01-31 21:17:30|127.42|124.82|127.29|124.69|127.42|124.82|127.17|124.57|0
1643663860000|2022-01-31 21:17:40|127.35|124.75|127.29|124.69|127.35|124.75|127.29|124.69|0
1643663870000|2022-01-31 21:17:50|127.17|124.57|127.17|124.57|127.42|124.82|127.17|124.57|0
1643663880000|2022-01-31 21:18:00|127.23|124.63|127.17|124.57|127.23|124.63|127.17|124.57|0
1643663890000|2022-01-31 21:18:10|127.23|124.63|127.23|124.63|127.23|124.63|127.17|124.57|0
1643663900000|2022-01-31 21:18:20|127.29|124.69|126.91|124.31|127.29|124.69|126.91|124.31|0
1643663910000|2022-01-31 21:18:30|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1643663920000|2022-01-31 21:18:40|127.16|124.56|127.16|124.56|127.16|124.56|127.16|124.56|0
1643663930000|2022-01-31 21:18:50|127.04|124.44|127.42|124.82|127.42|124.82|127.04|124.44|0
1643663950000|2022-01-31 21:19:10|127.54|124.94|127.54|124.94|127.67|125.07|127.54|124.94|0
1643663960000|2022-01-31 21:19:20|127.8|125.2|127.8|125.2|127.8|125.2|127.67|125.07|0
1643663970000|2022-01-31 21:19:30|127.67|125.07|127.48|124.88|127.67|125.07|127.48|124.88|0
1643663980000|2022-01-31 21:19:40|127.54|124.94|127.42|124.82|127.54|124.94|127.42|124.82|0
1643663990000|2022-01-31 21:19:50|127.67|125.07|127.35|124.75|127.67|125.07|127.35|124.75|0
1643664000000|2022-01-31 21:20:00|127.16|124.56|127.04|124.44|127.16|124.56|127.04|124.44|0
1643664010000|2022-01-31 21:20:10|127.1|124.5|126.91|124.31|127.16|124.56|126.91|124.31|0
1643664020000|2022-01-31 21:20:20|127.1|124.5|127.16|124.56|127.16|124.56|127.1|124.5|0
1643664030000|2022-01-31 21:20:30|127.29|124.69|127.22|124.62|127.29|124.69|127.22|124.62|0
1643664040000|2022-01-31 21:20:40|127.29|124.69|127.04|124.44|127.29|124.69|127.04|124.44|0
1643664050000|2022-01-31 21:20:50|127.16|124.56|126.91|124.31|127.16|124.56|126.91|124.31|0
1643664060000|2022-01-31 21:21:00|127.04|124.44|127.16|124.56|127.16|124.56|127.04|124.44|0
1643664070000|2022-01-31 21:21:10|127.22|124.62|127.54|124.94|127.54|124.94|127.22|124.62|0
1643664080000|2022-01-31 21:21:20|127.67|125.07|127.54|124.94|127.67|125.07|127.54|124.94|0
1643664120000|2022-01-31 21:22:00|127.79|125.19|127.67|125.07|127.92|125.32|127.67|125.07|0
1643664130000|2022-01-31 21:22:10|127.79|125.19|127.73|125.13|127.79|125.19|127.54|124.94|0
1643664140000|2022-01-31 21:22:20|127.67|125.07|127.67|125.07|127.79|125.19|127.67|125.07|0
1643664150000|2022-01-31 21:22:30|127.54|124.94|127.67|125.07|127.73|125.13|127.54|124.94|0
1643664160000|2022-01-31 21:22:40|127.6|125|127.67|125.07|127.67|125.07|127.54|124.94|0
1643664170000|2022-01-31 21:22:50|127.79|125.19|127.79|125.19|127.79|125.19|127.73|125.13|0
1643664180000|2022-01-31 21:23:00|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1643664190000|2022-01-31 21:23:10|127.54|124.94|127.67|125.07|127.67|125.07|127.54|124.94|0
1643664220000|2022-01-31 21:23:40|127.41|124.81|127.29|124.69|127.41|124.81|127.29|124.69|0
1643664230000|2022-01-31 21:23:50|127.35|124.75|127.35|124.75|127.41|124.81|127.35|124.75|0
1643664240000|2022-01-31 21:24:00|127.41|124.81|127.29|124.69|127.41|124.81|127.29|124.69|0
1643664260000|2022-01-31 21:24:20|127.41|124.81|127.47|124.87|127.47|124.87|127.41|124.81|0
1643664270000|2022-01-31 21:24:30|127.54|124.94|127.54|124.94|127.54|124.94|127.41|124.81|0
1643664280000|2022-01-31 21:24:40|127.41|124.81|127.28|124.68|127.41|124.81|127.28|124.68|0
1643664290000|2022-01-31 21:24:50|127.41|124.81|127.54|124.94|127.54|124.94|127.41|124.81|0
1643664300000|2022-01-31 21:25:00|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1643664320000|2022-01-31 21:25:20|127.6|125|127.66|125.06|127.66|125.06|127.6|125|0
1643664330000|2022-01-31 21:25:30|127.54|124.94|127.54|124.94|127.6|125|127.54|124.94|0
1643664340000|2022-01-31 21:25:40|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1643664350000|2022-01-31 21:25:50|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1643664360000|2022-01-31 21:26:00|127.79|125.19|127.79|125.19|127.79|125.19|127.72|125.12|0
1643664370000|2022-01-31 21:26:10|127.92|125.32|128.04|125.44|128.04|125.44|127.92|125.32|0
1643664380000|2022-01-31 21:26:20|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1643664390000|2022-01-31 21:26:30|127.92|125.32|127.79|125.19|127.92|125.32|127.79|125.19|0
1643664400000|2022-01-31 21:26:40|127.85|125.25|128.04|125.44|128.04|125.44|127.85|125.25|0
1643664420000|2022-01-31 21:27:00|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1643664430000|2022-01-31 21:27:10|128.04|125.44|128.04|125.44|128.04|125.44|128.04|125.44|0
1643664440000|2022-01-31 21:27:20|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1643664450000|2022-01-31 21:27:30|127.91|125.31|127.91|125.31|127.97|125.37|127.91|125.31|0
1643664460000|2022-01-31 21:27:40|127.97|125.37|127.97|125.37|127.97|125.37|127.97|125.37|0
1643664470000|2022-01-31 21:27:50|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1643664480000|2022-01-31 21:28:00|127.97|125.37|127.97|125.37|127.97|125.37|127.91|125.31|0
1643664490000|2022-01-31 21:28:10|128.04|125.44|128.04|125.44|128.04|125.44|128.04|125.44|0
1643664510000|2022-01-31 21:28:30|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1643664520000|2022-01-31 21:28:40|127.79|125.19|127.41|124.81|127.85|125.25|127.41|124.81|0
1643664530000|2022-01-31 21:28:50|127.53|124.93|127.34|124.74|127.53|124.93|127.34|124.74|0
1643664540000|2022-01-31 21:29:00|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1643664560000|2022-01-31 21:29:20|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1643664570000|2022-01-31 21:29:30|127.59|124.99|127.66|125.06|127.66|125.06|127.59|124.99|0
1643664580000|2022-01-31 21:29:40|127.59|124.99|127.53|124.93|127.66|125.06|127.53|124.93|0
1643664590000|2022-01-31 21:29:50|127.66|125.06|127.79|125.19|127.79|125.19|127.59|124.99|0
1643664600000|2022-01-31 21:30:00|127.72|125.12|127.53|124.93|127.79|125.19|127.53|124.93|0
1643664610000|2022-01-31 21:30:10|127.66|125.06|127.66|125.06|127.72|125.12|127.66|125.06|0
1643664620000|2022-01-31 21:30:20|127.53|124.93|127.59|124.99|127.59|124.99|127.53|124.93|0
1643664630000|2022-01-31 21:30:30|127.53|124.93|127.59|124.99|127.59|124.99|127.47|124.87|0
1643664640000|2022-01-31 21:30:40|127.53|124.93|127.53|124.93|127.59|124.99|127.53|124.93|0
1643664650000|2022-01-31 21:30:50|127.66|125.06|127.41|124.81|127.66|125.06|127.41|124.81|0
1643664660000|2022-01-31 21:31:00|127.47|124.87|127.53|124.93|127.53|124.93|127.47|124.87|0
1643664670000|2022-01-31 21:31:10|127.59|124.99|127.59|124.99|127.66|125.06|127.59|124.99|0
1643664680000|2022-01-31 21:31:20|127.53|124.93|127.66|125.06|127.66|125.06|127.47|124.87|0
1643664690000|2022-01-31 21:31:30|127.59|124.99|127.59|124.99|127.66|125.06|127.59|124.99|0
1643664700000|2022-01-31 21:31:40|127.4|124.8|127.53|124.93|127.53|124.93|127.4|124.8|0
1643664710000|2022-01-31 21:31:50|127.66|125.06|127.66|125.06|127.78|125.18|127.66|125.06|0
1643664720000|2022-01-31 21:32:00|127.78|125.18|127.78|125.18|127.78|125.18|127.72|125.12|0
1643664730000|2022-01-31 21:32:10|127.91|125.31|127.66|125.06|127.91|125.31|127.66|125.06|0
1643664740000|2022-01-31 21:32:20|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1643664750000|2022-01-31 21:32:30|127.46|124.86|127.66|125.06|127.66|125.06|127.46|124.86|0
1643664760000|2022-01-31 21:32:40|127.53|124.93|127.66|125.06|127.66|125.06|127.53|124.93|0
1643664770000|2022-01-31 21:32:50|127.53|124.93|127.59|124.99|127.59|124.99|127.53|124.93|0
1643664780000|2022-01-31 21:33:00|127.53|124.93|127.4|124.8|127.53|124.93|127.28|124.68|0
1643664800000|2022-01-31 21:33:20|127.53|124.93|127.4|124.8|127.53|124.93|127.4|124.8|0
1643664810000|2022-01-31 21:33:30|127.46|124.86|127.4|124.8|127.53|124.93|127.4|124.8|0
1643664830000|2022-01-31 21:33:50|127.34|124.74|127.34|124.74|127.34|124.74|127.28|124.68|0
1643664840000|2022-01-31 21:34:00|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1643664890000|2022-01-31 21:34:50|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1643664900000|2022-01-31 21:35:00|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1643664910000|2022-01-31 21:35:10|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1643664920000|2022-01-31 21:35:20|127.46|124.86|127.34|124.74|127.46|124.86|127.34|124.74|0
1643664930000|2022-01-31 21:35:30|127.27|124.67|127.27|124.67|127.27|124.67|127.27|124.67|0
1643664980000|2022-01-31 21:36:20|127.4|124.8|127.53|124.93|127.53|124.93|127.4|124.8|0
1643664990000|2022-01-31 21:36:30|127.46|124.86|127.53|124.93|127.53|124.93|127.4|124.8|0
1643665000000|2022-01-31 21:36:40|127.46|124.86|127.53|124.93|127.53|124.93|127.46|124.86|0
1643665010000|2022-01-31 21:36:50|127.59|124.99|127.65|125.05|127.65|125.05|127.59|124.99|0
1643665020000|2022-01-31 21:37:00|128.03|125.43|128.41|125.81|128.54|125.94|128.03|125.43|0
1643665030000|2022-01-31 21:37:10|128.28|125.68|128.28|125.68|128.28|125.68|128.28|125.68|0
1643665040000|2022-01-31 21:37:20|128.16|125.56|128.03|125.43|128.16|125.56|128.03|125.43|0
1643665050000|2022-01-31 21:37:30|127.84|125.24|127.9|125.3|127.9|125.3|127.78|125.18|0
1643665060000|2022-01-31 21:37:40|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1643665070000|2022-01-31 21:37:50|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1643665080000|2022-01-31 21:38:00|127.9|125.3|127.9|125.3|127.9|125.3|127.9|125.3|0
1643665090000|2022-01-31 21:38:10|128.16|125.56|128.09|125.49|128.16|125.56|128.03|125.43|0
1643665100000|2022-01-31 21:38:20|128.03|125.43|128.09|125.49|128.09|125.49|128.03|125.43|0
1643665110000|2022-01-31 21:38:30|128.16|125.56|127.78|125.18|128.16|125.56|127.78|125.18|0
1643665120000|2022-01-31 21:38:40|127.65|125.05|127.4|124.8|127.65|125.05|127.4|124.8|0
1643665130000|2022-01-31 21:38:50|127.27|124.67|127.27|124.67|127.27|124.67|127.27|124.67|0
1643665140000|2022-01-31 21:39:00|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1643665150000|2022-01-31 21:39:10|127.02|124.42|127.08|124.48|127.14|124.54|127.02|124.42|0
1643665160000|2022-01-31 21:39:20|127.02|124.42|127.27|124.67|127.27|124.67|127.02|124.42|0
1643665170000|2022-01-31 21:39:30|127.14|124.54|127.02|124.42|127.14|124.54|127.02|124.42|0
1643665180000|2022-01-31 21:39:40|127.14|124.54|127.02|124.42|127.14|124.54|127.02|124.42|0
1643665200000|2022-01-31 21:40:00|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1643665210000|2022-01-31 21:40:10|126.95|124.35|127.14|124.54|127.14|124.54|126.95|124.35|0
1643665220000|2022-01-31 21:40:20|127.27|124.67|127.14|124.54|127.27|124.67|127.14|124.54|0
1643665240000|2022-01-31 21:40:40|127.02|124.42|127.14|124.54|127.14|124.54|127.02|124.42|0
1643665250000|2022-01-31 21:40:50|127.02|124.42|127.02|124.42|127.02|124.42|127.02|124.42|0
1643665260000|2022-01-31 21:41:00|126.89|124.29|126.76|124.16|126.89|124.29|126.76|124.16|0
1643665270000|2022-01-31 21:41:10|126.83|124.23|126.82|124.22|126.89|124.29|126.82|124.22|0
1643665280000|2022-01-31 21:41:20|126.76|124.16|126.89|124.29|126.89|124.29|126.76|124.16|0
1643665300000|2022-01-31 21:41:40|126.95|124.35|126.89|124.29|126.95|124.35|126.89|124.29|0
1643665340000|2022-01-31 21:42:20|126.76|124.16|126.76|124.16|126.76|124.16|126.76|124.16|0
1643665350000|2022-01-31 21:42:30|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1643665390000|2022-01-31 21:43:10|126.82|124.22|127.14|124.54|127.14|124.54|126.82|124.22|0
1643665410000|2022-01-31 21:43:30|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1643665420000|2022-01-31 21:43:40|127.39|124.79|127.2|124.6|127.39|124.79|127.2|124.6|0
1643665430000|2022-01-31 21:43:50|127.27|124.67|127.33|124.73|127.39|124.79|127.27|124.67|0
1643665440000|2022-01-31 21:44:00|127.27|124.67|127.2|124.6|127.27|124.67|127.14|124.54|0
1643665460000|2022-01-31 21:44:20|127.14|124.54|127.07|124.47|127.14|124.54|127.07|124.47|0
1643665470000|2022-01-31 21:44:30|127.14|124.54|127.14|124.54|127.14|124.54|126.89|124.29|0
1643665480000|2022-01-31 21:44:40|127.01|124.41|127.01|124.41|127.01|124.41|127.01|124.41|0
1643665500000|2022-01-31 21:45:00|127.14|124.54|127.14|124.54|127.14|124.54|127.01|124.41|0
1643665510000|2022-01-31 21:45:10|127.26|124.66|127.26|124.66|127.26|124.66|127.26|124.66|0
1643665520000|2022-01-31 21:45:20|127.2|124.6|127.2|124.6|127.2|124.6|127.2|124.6|0
1643665530000|2022-01-31 21:45:30|127.39|124.79|127.26|124.66|127.39|124.79|127.26|124.66|0
1643665540000|2022-01-31 21:45:40|127.2|124.6|127.2|124.6|127.2|124.6|127.2|124.6|0
1643665550000|2022-01-31 21:45:50|127.14|124.54|127.14|124.54|127.14|124.54|127.14|124.54|0
1643665560000|2022-01-31 21:46:00|127.01|124.41|127.01|124.41|127.01|124.41|127.01|124.41|0
1643665570000|2022-01-31 21:46:10|127.14|124.54|127.14|124.54|127.14|124.54|127.14|124.54|0
1643665620000|2022-01-31 21:47:00|127.26|124.66|127.26|124.66|127.26|124.66|127.26|124.66|0
1643665640000|2022-01-31 21:47:20|127.14|124.54|127.14|124.54|127.14|124.54|127.14|124.54|0
1643665660000|2022-01-31 21:47:40|127.01|124.41|126.94|124.34|127.01|124.41|126.94|124.34|0
1643665670000|2022-01-31 21:47:50|127.01|124.41|127.01|124.41|127.01|124.41|127.01|124.41|0
1643665680000|2022-01-31 21:48:00|126.88|124.28|126.88|124.28|126.88|124.28|126.88|124.28|0
1643665690000|2022-01-31 21:48:10|127.01|124.41|127.01|124.41|127.01|124.41|127.01|124.41|0
1643665710000|2022-01-31 21:48:30|127.14|124.54|127.14|124.54|127.14|124.54|127.14|124.54|0
1643665730000|2022-01-31 21:48:50|127.01|124.41|126.94|124.34|127.01|124.41|126.94|124.34|0
1643665740000|2022-01-31 21:49:00|126.76|124.16|126.63|124.03|126.76|124.16|126.51|123.91|0
1643665750000|2022-01-31 21:49:10|126.51|123.91|126.5|123.9|126.51|123.91|126.5|123.9|0
1643665770000|2022-01-31 21:49:30|126.76|124.16|126.76|124.16|126.76|124.16|126.76|124.16|0
1643665780000|2022-01-31 21:49:40|126.63|124.03|126.76|124.16|126.76|124.16|126.63|124.03|0
1643665800000|2022-01-31 21:50:00|126.69|124.09|126.76|124.16|126.76|124.16|126.63|124.03|0
1643665810000|2022-01-31 21:50:10|126.63|124.03|126.63|124.03|126.63|124.03|126.63|124.03|0
1643665820000|2022-01-31 21:50:20|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1643665830000|2022-01-31 21:50:30|126.63|124.03|126.63|124.03|126.63|124.03|126.63|124.03|0
1643665850000|2022-01-31 21:50:50|126.5|123.9|126.38|123.78|126.5|123.9|126.38|123.78|0
1643665900000|2022-01-31 21:51:40|126.31|123.71|126.31|123.71|126.31|123.71|126.31|123.71|0
1643665910000|2022-01-31 21:51:50|126.38|123.78|126.38|123.78|126.38|123.78|126.25|123.65|0
1643665920000|2022-01-31 21:52:00|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1643665940000|2022-01-31 21:52:20|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1643665970000|2022-01-31 21:52:50|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1643665980000|2022-01-31 21:53:00|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1643666000000|2022-01-31 21:53:20|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1643666030000|2022-01-31 21:53:50|126.37|123.77|126.31|123.71|126.5|123.9|126.31|123.71|0
1643666040000|2022-01-31 21:54:00|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1643666060000|2022-01-31 21:54:20|126.31|123.71|126.37|123.77|126.37|123.77|126.31|123.71|0
1643666070000|2022-01-31 21:54:30|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1643666110000|2022-01-31 21:55:10|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1643666130000|2022-01-31 21:55:30|126.25|123.65|126.37|123.77|126.37|123.77|126.25|123.65|0
1643666140000|2022-01-31 21:55:40|126.25|123.65|126.37|123.77|126.37|123.77|126.25|123.65|0
1643666150000|2022-01-31 21:55:50|126.31|123.71|126.31|123.71|126.31|123.71|126.31|123.71|0
1643666160000|2022-01-31 21:56:00|126.25|123.65|126.25|123.65|126.37|123.77|126.25|123.65|0
1643666280000|2022-01-31 21:58:00|126.24|123.64|126.24|123.64|126.24|123.64|126.24|123.64|0
1643666390000|2022-01-31 21:59:50|126.68|124.08|127.02|124.42|127.06|124.46|126.68|124.08|0
1643666400000|2022-01-31 22:00:00|126.7|124.1|126.79|124.19|126.79|124.19|126.7|124.1|0
1643666410000|2022-01-31 22:00:10|126.81|124.21|126.88|124.28|126.88|124.28|126.79|124.19|0
1643666430000|2022-01-31 22:00:30|126.98|124.38|126.98|124.38|126.98|124.38|126.98|124.38|0
1643666440000|2022-01-31 22:00:40|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1643666460000|2022-01-31 22:01:00|126.88|124.28|126.88|124.28|126.88|124.28|126.88|124.28|0
1643666480000|2022-01-31 22:01:20|126.98|124.38|126.98|124.38|126.98|124.38|126.98|124.38|0
1643666530000|2022-01-31 22:02:10|126.96|124.36|126.98|124.38|126.98|124.38|126.96|124.36|0
1643666570000|2022-01-31 22:02:50|126.95|124.35|127.23|124.63|127.23|124.63|126.95|124.35|0
1643666580000|2022-01-31 22:03:00|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1643666600000|2022-01-31 22:03:20|127.08|124.48|127.21|124.61|127.21|124.61|127.08|124.48|0
1643666610000|2022-01-31 22:03:30|127.23|124.63|127.16|124.56|127.24|124.64|127.16|124.56|0
1643666620000|2022-01-31 22:03:40|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1643666630000|2022-01-31 22:03:50|127.24|124.64|127|124.4|127.24|124.64|126.98|124.38|0
1643666640000|2022-01-31 22:04:00|126.97|124.37|126.97|124.37|126.97|124.37|126.97|124.37|0
1643666650000|2022-01-31 22:04:10|126.95|124.35|126.95|124.35|126.95|124.35|126.95|124.35|0
1643666660000|2022-01-31 22:04:20|127.26|124.66|127.26|124.66|127.26|124.66|127.26|124.66|0
1643666670000|2022-01-31 22:04:30|127.11|124.51|126.98|124.38|127.11|124.51|126.96|124.36|0
1643666680000|2022-01-31 22:04:40|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1643666690000|2022-01-31 22:04:50|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1643666700000|2022-01-31 22:05:00|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643666710000|2022-01-31 22:05:10|126.59|123.99|126.59|123.99|126.59|123.99|126.59|123.99|0
1643666770000|2022-01-31 22:06:10|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643666830000|2022-01-31 22:07:10|126.64|124.04|126.66|124.06|126.66|124.06|126.64|124.04|0
1643666850000|2022-01-31 22:07:30|126.46|123.86|126.46|123.86|126.46|123.86|126.46|123.86|0
1643666870000|2022-01-31 22:07:50|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1643666890000|2022-01-31 22:08:10|126.51|123.91|126.68|124.08|126.68|124.08|126.51|123.91|0
1643666900000|2022-01-31 22:08:20|126.51|123.91|126.51|123.91|126.51|123.91|126.51|123.91|0
1643666910000|2022-01-31 22:08:30|126.59|123.99|126.59|123.99|126.59|123.99|126.59|123.99|0
1643666920000|2022-01-31 22:08:40|126.68|124.08|126.51|123.91|126.68|124.08|126.51|123.91|0
1643666930000|2022-01-31 22:08:50|126.59|123.99|126.5|123.9|126.59|123.99|126.5|123.9|0
1643666940000|2022-01-31 22:09:00|126.59|123.99|126.51|123.91|126.59|123.99|126.51|123.91|0
1643666990000|2022-01-31 22:09:50|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1643667010000|2022-01-31 22:10:10|126.51|123.91|126.51|123.91|126.51|123.91|126.51|123.91|0
1643667020000|2022-01-31 22:10:20|126.42|123.82|126.51|123.91|126.51|123.91|126.42|123.82|0
1643667030000|2022-01-31 22:10:30|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1643667040000|2022-01-31 22:10:40|126.66|124.06|126.62|124.02|126.66|124.06|126.62|124.02|0
1643667050000|2022-01-31 22:10:50|126.66|124.06|126.62|124.02|126.66|124.06|126.62|124.02|0
1643667060000|2022-01-31 22:11:00|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643667070000|2022-01-31 22:11:10|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1643667080000|2022-01-31 22:11:20|126.84|124.24|126.64|124.04|126.84|124.24|126.64|124.04|0
1643667110000|2022-01-31 22:11:50|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1643667220000|2022-01-31 22:13:40|126.64|124.04|126.6|124|126.64|124.04|126.6|124|0
1643667230000|2022-01-31 22:13:50|126.58|123.98|126.58|123.98|126.58|123.98|126.58|123.98|0
1643667240000|2022-01-31 22:14:00|126.6|124|126.6|124|126.64|124.04|126.6|124|0
1643667260000|2022-01-31 22:14:20|126.62|124.02|126.64|124.04|126.64|124.04|126.62|124.02|0
1643667320000|2022-01-31 22:15:20|126.66|124.06|126.66|124.06|126.66|124.06|126.66|124.06|0
1643667330000|2022-01-31 22:15:30|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1643667370000|2022-01-31 22:16:10|126.71|124.11|126.71|124.11|126.71|124.11|126.71|124.11|0
1643667410000|2022-01-31 22:16:50|126.72|124.12|126.72|124.12|126.72|124.12|126.72|124.12|0
1643667420000|2022-01-31 22:17:00|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643667430000|2022-01-31 22:17:10|126.72|124.12|126.67|124.07|126.72|124.12|126.67|124.07|0
1643667460000|2022-01-31 22:17:40|126.69|124.09|126.71|124.11|126.71|124.11|126.69|124.09|0
1643667470000|2022-01-31 22:17:50|126.72|124.12|126.72|124.12|126.72|124.12|126.72|124.12|0
1643667560000|2022-01-31 22:19:20|126.76|124.16|126.76|124.16|126.76|124.16|126.76|124.16|0
1643667630000|2022-01-31 22:20:30|126.81|124.21|126.74|124.14|126.81|124.21|126.74|124.14|0
1643667640000|2022-01-31 22:20:40|126.76|124.16|126.8|124.2|126.8|124.2|126.76|124.16|0
1643667670000|2022-01-31 22:21:10|126.85|124.25|126.85|124.25|126.85|124.25|126.85|124.25|0
1643667690000|2022-01-31 22:21:30|126.92|124.32|126.92|124.32|126.92|124.32|126.92|124.32|0
1643667710000|2022-01-31 22:21:50|127.02|124.42|127.02|124.42|127.02|124.42|127.02|124.42|0
1643667730000|2022-01-31 22:22:10|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1643667740000|2022-01-31 22:22:20|127.02|124.42|127.02|124.42|127.02|124.42|127.02|124.42|0
1643667760000|2022-01-31 22:22:40|126.88|124.28|126.88|124.28|126.88|124.28|126.88|124.28|0
1643667770000|2022-01-31 22:22:50|126.86|124.26|126.94|124.34|126.94|124.34|126.86|124.26|0
1643667780000|2022-01-31 22:23:00|126.85|124.25|126.75|124.15|126.94|124.34|126.75|124.15|0
1643667810000|2022-01-31 22:23:30|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1643667820000|2022-01-31 22:23:40|126.96|124.36|126.82|124.22|126.96|124.36|126.81|124.21|0
1643667830000|2022-01-31 22:23:50|126.77|124.17|126.77|124.17|126.79|124.19|126.77|124.17|0
1643667840000|2022-01-31 22:24:00|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1643667860000|2022-01-31 22:24:20|126.81|124.21|126.87|124.27|126.88|124.28|126.81|124.21|0
1643667870000|2022-01-31 22:24:30|126.88|124.28|126.88|124.28|126.88|124.28|126.88|124.28|0
1643667890000|2022-01-31 22:24:50|126.9|124.3|126.9|124.3|126.9|124.3|126.9|124.3|0
1643667900000|2022-01-31 22:25:00|126.7|124.1|126.68|124.08|126.7|124.1|126.68|124.08|0
1643667930000|2022-01-31 22:25:30|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1643667980000|2022-01-31 22:26:20|126.88|124.28|126.88|124.28|126.88|124.28|126.88|124.28|0
1643668090000|2022-01-31 22:28:10|126.96|124.36|126.95|124.35|126.96|124.36|126.95|124.35|0
1643668110000|2022-01-31 22:28:30|126.99|124.39|126.79|124.19|126.99|124.39|126.79|124.19|0
1643668120000|2022-01-31 22:28:40|126.77|124.17|126.77|124.17|126.77|124.17|126.77|124.17|0
1643668150000|2022-01-31 22:29:10|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1643668180000|2022-01-31 22:29:40|126.77|124.17|126.77|124.17|126.77|124.17|126.77|124.17|0
1643668190000|2022-01-31 22:29:50|126.98|124.38|126.98|124.38|126.98|124.38|126.98|124.38|0
1643668210000|2022-01-31 22:30:10|127.04|124.44|126.82|124.22|127.04|124.44|126.82|124.22|0
1643668220000|2022-01-31 22:30:20|126.84|124.24|126.84|124.24|126.84|124.24|126.84|124.24|0
1643668230000|2022-01-31 22:30:30|126.9|124.3|126.9|124.3|126.9|124.3|126.9|124.3|0
1643668240000|2022-01-31 22:30:40|127.13|124.53|127.13|124.53|127.13|124.53|127.13|124.53|0
1643668280000|2022-01-31 22:31:20|127.24|124.64|126.95|124.35|127.24|124.64|126.95|124.35|0
1643668290000|2022-01-31 22:31:30|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1643668330000|2022-01-31 22:32:10|126.98|124.38|127.11|124.51|127.17|124.57|126.98|124.38|0
1643668340000|2022-01-31 22:32:20|127.09|124.49|127.24|124.64|127.24|124.64|127|124.4|0
1643668370000|2022-01-31 22:32:50|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1643668400000|2022-01-31 22:33:20|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1643668410000|2022-01-31 22:33:30|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1643668470000|2022-01-31 22:34:30|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1643668490000|2022-01-31 22:34:50|127.39|124.79|127.2|124.6|127.39|124.79|127.2|124.6|0
1643668510000|2022-01-31 22:35:10|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1643668520000|2022-01-31 22:35:20|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1643668540000|2022-01-31 22:35:40|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1643668560000|2022-01-31 22:36:00|127.31|124.71|127.54|124.94|127.54|124.94|127.31|124.71|0
1643668570000|2022-01-31 22:36:10|127.69|125.09|127.81|125.21|127.83|125.23|127.69|125.09|0
1643668580000|2022-01-31 22:36:20|127.83|125.23|127.85|125.25|127.85|125.25|127.83|125.23|0
1643668600000|2022-01-31 22:36:40|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1643668730000|2022-01-31 22:38:50|127.75|125.15|127.9|125.3|127.9|125.3|127.75|125.15|0
1643668750000|2022-01-31 22:39:10|127.95|125.35|127.8|125.2|127.95|125.35|127.8|125.2|0
1643668760000|2022-01-31 22:39:20|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1643668780000|2022-01-31 22:39:40|127.88|125.28|127.98|125.38|127.98|125.38|127.88|125.28|0
1643668790000|2022-01-31 22:39:50|128.02|125.42|128.07|125.47|128.07|125.47|128.02|125.42|0
1643668800000|2022-01-31 22:40:00|128.18|125.58|127.95|125.35|128.18|125.58|127.95|125.35|0
1643668830000|2022-01-31 22:40:30|127.92|125.32|127.92|125.32|127.92|125.32|127.92|125.32|0
1643668860000|2022-01-31 22:41:00|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1643668870000|2022-01-31 22:41:10|128.12|125.52|127.95|125.35|128.12|125.52|127.95|125.35|0
1643668880000|2022-01-31 22:41:20|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1643668900000|2022-01-31 22:41:40|128.01|125.41|128.01|125.41|128.01|125.41|128.01|125.41|0
1643668910000|2022-01-31 22:41:50|128.03|125.43|128.14|125.54|128.14|125.54|128.03|125.43|0
1643668930000|2022-01-31 22:42:10|128.12|125.52|128.12|125.52|128.12|125.52|128.12|125.52|0
1643668950000|2022-01-31 22:42:30|127.97|125.37|127.97|125.37|127.97|125.37|127.97|125.37|0
1643668960000|2022-01-31 22:42:40|127.92|125.32|127.88|125.28|127.92|125.32|127.88|125.28|0
1643668990000|2022-01-31 22:43:10|127.92|125.32|127.92|125.32|127.92|125.32|127.92|125.32|0
1643669000000|2022-01-31 22:43:20|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1643669020000|2022-01-31 22:43:40|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1643669030000|2022-01-31 22:43:50|127.82|125.22|127.8|125.2|127.82|125.22|127.8|125.2|0
1643669060000|2022-01-31 22:44:20|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1643669070000|2022-01-31 22:44:30|127.95|125.35|127.95|125.35|127.95|125.35|127.95|125.35|0
1643669090000|2022-01-31 22:44:50|128.12|125.52|127.93|125.33|128.12|125.52|127.93|125.33|0
1643669100000|2022-01-31 22:45:00|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1643669110000|2022-01-31 22:45:10|127.93|125.33|127.93|125.33|127.93|125.33|127.93|125.33|0
1643669140000|2022-01-31 22:45:40|127.88|125.28|127.88|125.28|127.88|125.28|127.86|125.26|0
1643669150000|2022-01-31 22:45:50|127.93|125.33|127.93|125.33|127.93|125.33|127.93|125.33|0
1643669200000|2022-01-31 22:46:40|127.86|125.26|127.93|125.33|127.93|125.33|127.86|125.26|0
1643669210000|2022-01-31 22:46:50|127.86|125.26|127.86|125.26|127.93|125.33|127.86|125.26|0
1643669220000|2022-01-31 22:47:00|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1643669230000|2022-01-31 22:47:10|127.93|125.33|127.82|125.22|127.93|125.33|127.82|125.22|0
1643669240000|2022-01-31 22:47:20|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1643669260000|2022-01-31 22:47:40|128.1|125.5|128.1|125.5|128.1|125.5|128.1|125.5|0
1643669270000|2022-01-31 22:47:50|127.88|125.28|127.83|125.23|127.88|125.28|127.83|125.23|0
1643669280000|2022-01-31 22:48:00|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1643669300000|2022-01-31 22:48:20|127.87|125.27|127.97|125.37|127.97|125.37|127.87|125.27|0
1643669310000|2022-01-31 22:48:30|127.99|125.39|127.95|125.35|127.99|125.39|127.95|125.35|0
1643669320000|2022-01-31 22:48:40|127.97|125.37|128|125.4|128|125.4|127.97|125.37|0
1643669330000|2022-01-31 22:48:50|128.04|125.44|128.06|125.46|128.06|125.46|128.04|125.44|0
1643669340000|2022-01-31 22:49:00|128.1|125.5|128.15|125.55|128.15|125.55|128.1|125.5|0
1643669350000|2022-01-31 22:49:10|128.04|125.44|128.08|125.48|128.11|125.51|128.04|125.44|0
1643669360000|2022-01-31 22:49:20|128.1|125.5|128.1|125.5|128.1|125.5|128.1|125.5|0
1643669370000|2022-01-31 22:49:30|128.19|125.59|128.15|125.55|128.19|125.59|128.15|125.55|0
1643669380000|2022-01-31 22:49:40|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1643669400000|2022-01-31 22:50:00|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1643669410000|2022-01-31 22:50:10|128.02|125.42|128|125.4|128.02|125.42|128|125.4|0
1643669420000|2022-01-31 22:50:20|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1643669430000|2022-01-31 22:50:30|127.87|125.27|127.85|125.25|127.87|125.27|127.85|125.25|0
1643669440000|2022-01-31 22:50:40|127.83|125.23|127.85|125.25|127.85|125.25|127.83|125.23|0
1643669450000|2022-01-31 22:50:50|127.82|125.22|127.83|125.23|127.83|125.23|127.82|125.22|0
1643669470000|2022-01-31 22:51:10|127.8|125.2|127.8|125.2|127.8|125.2|127.8|125.2|0
1643669480000|2022-01-31 22:51:20|127.82|125.22|127.83|125.23|127.83|125.23|127.82|125.22|0
1643669540000|2022-01-31 22:52:20|127.85|125.25|127.83|125.23|127.85|125.25|127.83|125.23|0
1643669550000|2022-01-31 22:52:30|127.79|125.19|127.76|125.16|127.79|125.19|127.76|125.16|0
1643669570000|2022-01-31 22:52:50|127.7|125.1|127.77|125.17|127.77|125.17|127.7|125.1|0
1643669580000|2022-01-31 22:53:00|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1643669610000|2022-01-31 22:53:30|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1643669620000|2022-01-31 22:53:40|127.74|125.14|127.77|125.17|127.77|125.17|127.74|125.14|0
1643669630000|2022-01-31 22:53:50|127.83|125.23|127.79|125.19|127.83|125.23|127.79|125.19|0
1643669640000|2022-01-31 22:54:00|127.81|125.21|127.83|125.23|127.83|125.23|127.81|125.21|0
1643669660000|2022-01-31 22:54:20|127.78|125.18|127.66|125.06|127.78|125.18|127.66|125.06|0
1643669680000|2022-01-31 22:54:40|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1643669730000|2022-01-31 22:55:30|127.58|124.98|127.62|125.02|127.62|125.02|127.58|124.98|0
1643669740000|2022-01-31 22:55:40|127.6|125|127.58|124.98|127.6|125|127.58|124.98|0
1643669860000|2022-01-31 22:57:40|127.6|125|127.58|124.98|127.6|125|127.55|124.95|0
1643669900000|2022-01-31 22:58:20|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1643669940000|2022-01-31 22:59:00|127.5|124.9|127.5|124.9|127.5|124.9|127.44|124.84|0
1643669950000|2022-01-31 22:59:10|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1643669970000|2022-01-31 22:59:30|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1643669990000|2022-01-31 22:59:50|127.33|124.73|127.38|124.78|127.38|124.78|127.33|124.73|0
1643670000000|2022-01-31 23:00:00|127.63|125.03|127.38|124.78|128.01|125.41|127.38|124.78|0
1643670010000|2022-01-31 23:00:10|127.25|124.65|127.44|124.84|127.44|124.84|127.25|124.65|0
1643670020000|2022-01-31 23:00:20|127.7|125.1|128.52|125.92|128.64|126.04|127.7|125.1|0
1643670030000|2022-01-31 23:00:30|128.39|125.79|128.46|125.86|128.46|125.86|128.26|125.66|0
1643670040000|2022-01-31 23:00:40|128.39|125.79|128.2|125.6|128.39|125.79|128.01|125.41|0
1643670050000|2022-01-31 23:00:50|128.33|125.73|128.46|125.86|128.52|125.92|128.33|125.73|0
1643670060000|2022-01-31 23:01:00|128.58|125.98|128.77|126.17|128.77|126.17|128.58|125.98|0
1643670070000|2022-01-31 23:01:10|128.46|125.86|128.58|125.98|128.58|125.98|128.33|125.73|0
1643670080000|2022-01-31 23:01:20|128.39|125.79|128.64|126.04|128.64|126.04|128.39|125.79|0
1643670090000|2022-01-31 23:01:30|128.58|125.98|128.64|126.04|128.71|126.11|128.58|125.98|0
1643670100000|2022-01-31 23:01:40|128.52|125.92|128.58|125.98|128.58|125.98|128.52|125.92|0
1643670110000|2022-01-31 23:01:50|128.84|126.24|128.77|126.17|128.96|126.36|128.77|126.17|0
1643670120000|2022-01-31 23:02:00|128.84|126.24|128.71|126.11|128.84|126.24|128.71|126.11|0
1643670130000|2022-01-31 23:02:10|128.84|126.24|129.09|126.49|129.09|126.49|128.84|126.24|0
1643670140000|2022-01-31 23:02:20|129.22|126.62|128.96|126.36|129.22|126.62|128.96|126.36|0
1643670150000|2022-01-31 23:02:30|128.9|126.3|128.96|126.36|129.02|126.42|128.84|126.24|0
1643670160000|2022-01-31 23:02:40|128.71|126.11|128.58|125.98|128.77|126.17|128.58|125.98|0
1643670170000|2022-01-31 23:02:50|128.45|125.85|128.39|125.79|128.45|125.85|128.39|125.79|0
1643670180000|2022-01-31 23:03:00|128.33|125.73|128.58|125.98|128.58|125.98|128.33|125.73|0
1643670210000|2022-01-31 23:03:30|128.51|125.91|128.51|125.91|128.51|125.91|128.51|125.91|0
1643670220000|2022-01-31 23:03:40|128.58|125.98|128.64|126.04|128.64|126.04|128.58|125.98|0
1643670230000|2022-01-31 23:03:50|128.58|125.98|128.33|125.73|128.58|125.98|128.33|125.73|0
1643670240000|2022-01-31 23:04:00|128.2|125.6|128.2|125.6|128.2|125.6|128.2|125.6|0
1643670250000|2022-01-31 23:04:10|128.13|125.53|128.13|125.53|128.2|125.6|128.13|125.53|0
1643670260000|2022-01-31 23:04:20|128.07|125.47|127.82|125.22|128.07|125.47|127.82|125.22|0
1643670270000|2022-01-31 23:04:30|127.75|125.15|127.57|124.97|127.75|125.15|127.5|124.9|0
1643670280000|2022-01-31 23:04:40|127.69|125.09|127.69|125.09|127.69|125.09|127.57|124.97|0
1643670290000|2022-01-31 23:04:50|127.63|125.03|127.5|124.9|127.63|125.03|127.44|124.84|0
1643670300000|2022-01-31 23:05:00|127.44|124.84|127.5|124.9|127.5|124.9|127.31|124.71|0
1643670310000|2022-01-31 23:05:10|127.44|124.84|127.25|124.65|127.44|124.84|127.25|124.65|0
1643670320000|2022-01-31 23:05:20|126.81|124.21|126.81|124.21|126.81|124.21|126.74|124.14|0
1643670330000|2022-01-31 23:05:30|126.74|124.14|127.19|124.59|127.19|124.59|126.74|124.14|0
1643670340000|2022-01-31 23:05:40|127.06|124.46|127.19|124.59|127.19|124.59|126.99|124.39|0
1643670350000|2022-01-31 23:05:50|127.31|124.71|127.31|124.71|127.37|124.77|127.31|124.71|0
1643670360000|2022-01-31 23:06:00|127.12|124.52|127.06|124.46|127.19|124.59|127.06|124.46|0
1643670370000|2022-01-31 23:06:10|127.18|124.58|127.31|124.71|127.31|124.71|127.18|124.58|0
1643670380000|2022-01-31 23:06:20|127.25|124.65|127.25|124.65|127.25|124.65|127.18|124.58|0
1643670390000|2022-01-31 23:06:30|127.18|124.58|127.18|124.58|127.18|124.58|127.18|124.58|0
1643670400000|2022-01-31 23:06:40|127.12|124.52|127.18|124.58|127.18|124.58|127.12|124.52|0
1643670410000|2022-01-31 23:06:50|127.31|124.71|127.5|124.9|127.5|124.9|127.31|124.71|0
1643670420000|2022-01-31 23:07:00|127.56|124.96|127.82|125.22|127.82|125.22|127.56|124.96|0
1643670430000|2022-01-31 23:07:10|127.88|125.28|128.58|125.98|128.58|125.98|127.88|125.28|0
1643670440000|2022-01-31 23:07:20|128.7|126.1|128.96|126.36|128.96|126.36|128.7|126.1|0
1643670450000|2022-01-31 23:07:30|128.83|126.23|128.83|126.23|128.83|126.23|128.7|126.1|0
1643670460000|2022-01-31 23:07:40|128.7|126.1|128.7|126.1|128.83|126.23|128.7|126.1|0
1643670470000|2022-01-31 23:07:50|128.76|126.16|128.96|126.36|128.96|126.36|128.7|126.1|0
1643670480000|2022-01-31 23:08:00|129.02|126.42|128.96|126.36|129.02|126.42|128.96|126.36|0
1643670490000|2022-01-31 23:08:10|129.21|126.61|129.08|126.48|129.21|126.61|129.08|126.48|0
1643670500000|2022-01-31 23:08:20|129.15|126.55|129.34|126.74|129.34|126.74|129.15|126.55|0
1643670510000|2022-01-31 23:08:30|129.08|126.48|129.02|126.42|129.08|126.48|128.96|126.36|0
1643670520000|2022-01-31 23:08:40|128.96|126.36|128.89|126.29|128.96|126.36|128.83|126.23|0
1643670530000|2022-01-31 23:08:50|128.83|126.23|129.02|126.42|129.02|126.42|128.83|126.23|0
1643670540000|2022-01-31 23:09:00|129.21|126.61|128.83|126.23|129.21|126.61|128.83|126.23|0
1643670550000|2022-01-31 23:09:10|128.89|126.29|129.02|126.42|129.02|126.42|128.89|126.29|0
1643670560000|2022-01-31 23:09:20|129.08|126.48|129.21|126.61|129.34|126.74|129.08|126.48|0
1643670570000|2022-01-31 23:09:30|129.08|126.48|128.96|126.36|129.21|126.61|128.96|126.36|0
1643670580000|2022-01-31 23:09:40|129.02|126.42|129.08|126.48|129.08|126.48|129.02|126.42|0
1643670600000|2022-01-31 23:10:00|129.21|126.61|129.27|126.67|129.34|126.74|129.21|126.61|0
1643670610000|2022-01-31 23:10:10|129.34|126.74|129.27|126.67|129.34|126.74|129.27|126.67|0
1643670620000|2022-01-31 23:10:20|129.34|126.74|129.34|126.74|129.34|126.74|129.34|126.74|0
1643670630000|2022-01-31 23:10:30|129.46|126.86|129.34|126.74|129.46|126.86|129.34|126.74|0
1643670640000|2022-01-31 23:10:40|129.21|126.61|129.21|126.61|129.21|126.61|129.21|126.61|0
1643670650000|2022-01-31 23:10:50|129.27|126.67|129.27|126.67|129.4|126.8|129.27|126.67|0
1643670660000|2022-01-31 23:11:00|129.34|126.74|129.34|126.74|129.34|126.74|129.34|126.74|0
1643670680000|2022-01-31 23:11:20|129.27|126.67|129.21|126.61|129.27|126.67|129.21|126.61|0
1643670690000|2022-01-31 23:11:30|129.08|126.48|128.89|126.29|129.08|126.48|128.89|126.29|0
1643670700000|2022-01-31 23:11:40|128.95|126.35|128.19|125.59|128.95|126.35|128.19|125.59|0
1643670710000|2022-01-31 23:11:50|128.06|125.46|128.25|125.65|128.25|125.65|128.06|125.46|0
1643670720000|2022-01-31 23:12:00|128.38|125.78|128.38|125.78|128.38|125.78|128.32|125.72|0
1643670730000|2022-01-31 23:12:10|128.32|125.72|128.32|125.72|128.32|125.72|128.32|125.72|0
1643670740000|2022-01-31 23:12:20|127.94|125.34|127.68|125.08|127.94|125.34|127.68|125.08|0
1643670750000|2022-01-31 23:12:30|127.49|124.89|127.3|124.7|127.49|124.89|127.3|124.7|0
1643670760000|2022-01-31 23:12:40|127.18|124.58|127.18|124.58|127.18|124.58|127.05|124.45|0
1643670770000|2022-01-31 23:12:50|127.11|124.51|127.68|125.08|127.68|125.08|127.11|124.51|0
1643670780000|2022-01-31 23:13:00|127.49|124.89|127.3|124.7|127.49|124.89|127.3|124.7|0
1643670790000|2022-01-31 23:13:10|127.11|124.51|127.11|124.51|127.11|124.51|127.05|124.45|0
1643670800000|2022-01-31 23:13:20|127.18|124.58|127.24|124.64|127.24|124.64|127.11|124.51|0
1643670810000|2022-01-31 23:13:30|127.05|124.45|126.67|124.07|127.05|124.45|126.67|124.07|0
1643670820000|2022-01-31 23:13:40|126.93|124.33|126.93|124.33|126.93|124.33|126.86|124.26|0
1643670830000|2022-01-31 23:13:50|126.99|124.39|126.99|124.39|126.99|124.39|126.99|124.39|0
1643670840000|2022-01-31 23:14:00|127.05|124.45|126.92|124.32|127.05|124.45|126.92|124.32|0
1643670850000|2022-01-31 23:14:10|127.05|124.45|126.8|124.2|127.05|124.45|126.8|124.2|0
1643670860000|2022-01-31 23:14:20|126.92|124.32|126.86|124.26|126.92|124.32|126.86|124.26|0
1643670870000|2022-01-31 23:14:30|126.92|124.32|127.05|124.45|127.05|124.45|126.92|124.32|0
1643670880000|2022-01-31 23:14:40|127.11|124.51|126.8|124.2|127.11|124.51|126.8|124.2|0
1643670890000|2022-01-31 23:14:50|126.73|124.13|126.8|124.2|126.8|124.2|126.73|124.13|0
1643670900000|2022-01-31 23:15:00|126.92|124.32|127.05|124.45|127.18|124.58|126.92|124.32|0
1643670910000|2022-01-31 23:15:10|127.18|124.58|127.43|124.83|127.43|124.83|127.18|124.58|0
1643670920000|2022-01-31 23:15:20|127.36|124.76|127.18|124.58|127.36|124.76|127.18|124.58|0
1643670930000|2022-01-31 23:15:30|127.05|124.45|127.18|124.58|127.18|124.58|127.05|124.45|0
1643670940000|2022-01-31 23:15:40|127.11|124.51|127.3|124.7|127.3|124.7|127.05|124.45|0
1643670950000|2022-01-31 23:15:50|127.18|124.58|127.43|124.83|127.43|124.83|127.18|124.58|0
1643670960000|2022-01-31 23:16:00|127.36|124.76|127.43|124.83|127.43|124.83|127.3|124.7|0
1643670980000|2022-01-31 23:16:20|127.68|125.08|127.81|125.21|127.81|125.21|127.68|125.08|0
1643670990000|2022-01-31 23:16:30|127.93|125.33|127.93|125.33|127.93|125.33|127.81|125.21|0
1643671000000|2022-01-31 23:16:40|127.87|125.27|127.68|125.08|127.87|125.27|127.68|125.08|0
1643671010000|2022-01-31 23:16:50|127.55|124.95|127.55|124.95|127.55|124.95|127.49|124.89|0
1643671020000|2022-01-31 23:17:00|127.17|124.57|127.11|124.51|127.17|124.57|127.11|124.51|0
1643671030000|2022-01-31 23:17:10|127.17|124.57|127.05|124.45|127.17|124.57|127.05|124.45|0
1643671040000|2022-01-31 23:17:20|127.43|124.83|127.3|124.7|127.43|124.83|127.3|124.7|0
1643671050000|2022-01-31 23:17:30|127.55|124.95|127.81|125.21|127.81|125.21|127.55|124.95|0
1643671060000|2022-01-31 23:17:40|127.74|125.14|127.68|125.08|127.74|125.14|127.55|124.95|0
1643671070000|2022-01-31 23:17:50|127.81|125.21|127.74|125.14|127.81|125.21|127.74|125.14|0
1643671080000|2022-01-31 23:18:00|127.68|125.08|127.55|124.95|127.68|125.08|127.55|124.95|0
1643671090000|2022-01-31 23:18:10|127.49|124.89|127.68|125.08|127.68|125.08|127.49|124.89|0
1643671100000|2022-01-31 23:18:20|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1643671110000|2022-01-31 23:18:30|127.68|125.08|127.68|125.08|127.68|125.08|127.61|125.01|0
1643671120000|2022-01-31 23:18:40|127.61|125.01|127.43|124.83|127.61|125.01|127.43|124.83|0
1643671130000|2022-01-31 23:18:50|127.55|124.95|127.49|124.89|127.55|124.95|127.49|124.89|0
1643671140000|2022-01-31 23:19:00|127.55|124.95|127.42|124.82|127.55|124.95|127.42|124.82|0
1643671150000|2022-01-31 23:19:10|127.36|124.76|127.17|124.57|127.36|124.76|127.17|124.57|0
1643671160000|2022-01-31 23:19:20|127.3|124.7|127.11|124.51|127.3|124.7|127.11|124.51|0
1643671170000|2022-01-31 23:19:30|127.17|124.57|127.3|124.7|127.42|124.82|127.17|124.57|0
1643671190000|2022-01-31 23:19:50|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1643671200000|2022-01-31 23:20:00|127.17|124.57|127.42|124.82|127.42|124.82|127.17|124.57|0
1643671210000|2022-01-31 23:20:10|127.68|125.08|127.48|124.88|127.68|125.08|127.48|124.88|0
1643671220000|2022-01-31 23:20:20|127.36|124.76|127.42|124.82|127.42|124.82|127.36|124.76|0
1643671230000|2022-01-31 23:20:30|127.48|124.88|127.8|125.2|127.8|125.2|127.48|124.88|0
1643671240000|2022-01-31 23:20:40|127.68|125.08|127.8|125.2|127.8|125.2|127.68|125.08|0
1643671250000|2022-01-31 23:20:50|127.93|125.33|128.06|125.46|128.06|125.46|127.93|125.33|0
1643671260000|2022-01-31 23:21:00|127.74|125.14|127.68|125.08|127.74|125.14|127.68|125.08|0
1643671270000|2022-01-31 23:21:10|127.93|125.33|127.99|125.39|127.99|125.39|127.93|125.33|0
1643671280000|2022-01-31 23:21:20|128.06|125.46|127.99|125.39|128.06|125.46|127.93|125.33|0
1643671290000|2022-01-31 23:21:30|128.06|125.46|128.24|125.64|128.24|125.64|128.06|125.46|0
1643671300000|2022-01-31 23:21:40|127.93|125.33|127.93|125.33|127.93|125.33|127.93|125.33|0
1643671310000|2022-01-31 23:21:50|127.86|125.26|127.93|125.33|127.93|125.33|127.86|125.26|0
1643671320000|2022-01-31 23:22:00|128.05|125.45|127.74|125.14|128.05|125.45|127.74|125.14|0
1643671330000|2022-01-31 23:22:10|127.8|125.2|127.93|125.33|127.93|125.33|127.8|125.2|0
1643671340000|2022-01-31 23:22:20|127.8|125.2|128.18|125.58|128.18|125.58|127.8|125.2|0
1643671350000|2022-01-31 23:22:30|128.24|125.64|128.31|125.71|128.31|125.71|128.24|125.64|0
1643671360000|2022-01-31 23:22:40|128.37|125.77|128.31|125.71|128.37|125.77|128.24|125.64|0
1643671370000|2022-01-31 23:22:50|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1643671390000|2022-01-31 23:23:10|128.31|125.71|128.24|125.64|128.31|125.71|128.18|125.58|0
1643671400000|2022-01-31 23:23:20|128.31|125.71|128.56|125.96|128.56|125.96|128.31|125.71|0
1643671410000|2022-01-31 23:23:30|128.43|125.83|128.18|125.58|128.43|125.83|128.18|125.58|0
1643671420000|2022-01-31 23:23:40|128.24|125.64|128.31|125.71|128.43|125.83|128.18|125.58|0
1643671430000|2022-01-31 23:23:50|128.24|125.64|128.24|125.64|128.24|125.64|128.24|125.64|0
1643671440000|2022-01-31 23:24:00|128.18|125.58|128.31|125.71|128.37|125.77|128.18|125.58|0
1643671450000|2022-01-31 23:24:10|128.43|125.83|128.43|125.83|128.43|125.83|128.43|125.83|0
1643671460000|2022-01-31 23:24:20|128.56|125.96|128.37|125.77|128.56|125.96|128.37|125.77|0
1643671470000|2022-01-31 23:24:30|128.31|125.71|128.31|125.71|128.31|125.71|128.18|125.58|0
1643671480000|2022-01-31 23:24:40|128.43|125.83|128.31|125.71|128.43|125.83|128.31|125.71|0
1643671490000|2022-01-31 23:24:50|128.18|125.58|128.05|125.45|128.18|125.58|127.93|125.33|0
1643671500000|2022-01-31 23:25:00|127.92|125.32|127.92|125.32|127.92|125.32|127.92|125.32|0
1643671520000|2022-01-31 23:25:20|127.86|125.26|127.92|125.32|127.92|125.32|127.86|125.26|0
1643671530000|2022-01-31 23:25:30|128.05|125.45|128.05|125.45|128.05|125.45|128.05|125.45|0
1643671540000|2022-01-31 23:25:40|128.18|125.58|128.3|125.7|128.3|125.7|128.18|125.58|0
1643671550000|2022-01-31 23:25:50|128.24|125.64|128.18|125.58|128.24|125.64|128.18|125.58|0
1643671570000|2022-01-31 23:26:10|128.3|125.7|128.18|125.58|128.3|125.7|128.18|125.58|0
1643671590000|2022-01-31 23:26:30|128.05|125.45|127.92|125.32|128.05|125.45|127.92|125.32|0
1643671600000|2022-01-31 23:26:40|128.05|125.45|128.3|125.7|128.3|125.7|128.05|125.45|0
1643671620000|2022-01-31 23:27:00|128.36|125.76|128.3|125.7|128.36|125.76|128.3|125.7|0
1643671630000|2022-01-31 23:27:10|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1643671660000|2022-01-31 23:27:40|128.3|125.7|128.3|125.7|128.3|125.7|128.3|125.7|0
1643671670000|2022-01-31 23:27:50|128.43|125.83|128.49|125.89|128.49|125.89|128.43|125.83|0
1643671680000|2022-01-31 23:28:00|128.81|126.21|128.43|125.83|128.81|126.21|128.43|125.83|0
1643671690000|2022-01-31 23:28:10|128.18|125.58|128.18|125.58|128.24|125.64|128.18|125.58|0
1643671700000|2022-01-31 23:28:20|128.24|125.64|128.3|125.7|128.3|125.7|128.24|125.64|0
1643671720000|2022-01-31 23:28:40|128.17|125.57|128.17|125.57|128.17|125.57|128.17|125.57|0
1643671730000|2022-01-31 23:28:50|128.05|125.45|128.05|125.45|128.05|125.45|128.05|125.45|0
1643671740000|2022-01-31 23:29:00|127.92|125.32|127.92|125.32|127.92|125.32|127.92|125.32|0
1643671750000|2022-01-31 23:29:10|127.85|125.25|127.29|124.69|127.85|125.25|127.29|124.69|0
1643671760000|2022-01-31 23:29:20|127.04|124.44|126.78|124.18|127.04|124.44|126.78|124.18|0
1643671770000|2022-01-31 23:29:30|126.66|124.06|126.78|124.18|126.78|124.18|126.66|124.06|0
1643671780000|2022-01-31 23:29:40|126.91|124.31|126.91|124.31|126.91|124.31|126.91|124.31|0
1643671790000|2022-01-31 23:29:50|126.97|124.37|127.04|124.44|127.16|124.56|126.97|124.37|0
1643671800000|2022-01-31 23:30:00|127.1|124.5|126.84|124.24|127.1|124.5|126.78|124.18|0
1643671810000|2022-01-31 23:30:10|127.04|124.44|127.04|124.44|127.04|124.44|127.04|124.44|0
1643671820000|2022-01-31 23:30:20|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1643671830000|2022-01-31 23:30:30|127.29|124.69|127.67|125.07|127.67|125.07|127.16|124.56|0
1643671840000|2022-01-31 23:30:40|127.6|125|127.54|124.94|127.6|125|127.54|124.94|0
1643671850000|2022-01-31 23:30:50|127.16|124.56|127.16|124.56|127.29|124.69|127.16|124.56|0
1643671860000|2022-01-31 23:31:00|127.29|124.69|126.91|124.31|127.29|124.69|126.91|124.31|0
1643671870000|2022-01-31 23:31:10|127.03|124.43|127.16|124.56|127.16|124.56|127.03|124.43|0
1643671880000|2022-01-31 23:31:20|127.22|124.62|127.29|124.69|127.35|124.75|127.22|124.62|0
1643671890000|2022-01-31 23:31:30|127.35|124.75|127.41|124.81|127.41|124.81|127.29|124.69|0
1643671900000|2022-01-31 23:31:40|127.16|124.56|126.78|124.18|127.16|124.56|126.78|124.18|0
1643671910000|2022-01-31 23:31:50|126.66|124.06|126.53|123.93|126.66|124.06|126.46|123.86|0
1643671920000|2022-01-31 23:32:00|126.66|124.06|126.53|123.93|126.66|124.06|126.53|123.93|0
1643671930000|2022-01-31 23:32:10|126.4|123.8|125.53|122.93|126.4|123.8|125.53|122.93|0
1643671940000|2022-01-31 23:32:20|125.65|123.05|125.84|123.24|125.9|123.3|125.65|123.05|0
1643671950000|2022-01-31 23:32:30|126.03|123.43|126.03|123.43|126.03|123.43|125.9|123.3|0
1643671970000|2022-01-31 23:32:50|126.15|123.55|126.15|123.55|126.15|123.55|126.15|123.55|0
1643671980000|2022-01-31 23:33:00|126.03|123.43|126.09|123.49|126.09|123.49|126.03|123.43|0
1643671990000|2022-01-31 23:33:10|126.03|123.43|126.15|123.55|126.15|123.55|126.03|123.43|0
1643672000000|2022-01-31 23:33:20|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1643672020000|2022-01-31 23:33:40|126.15|123.55|126.15|123.55|126.15|123.55|126.15|123.55|0
1643672030000|2022-01-31 23:33:50|126.09|123.49|126.02|123.42|126.15|123.55|126.02|123.42|0
1643672040000|2022-01-31 23:34:00|125.96|123.36|126.02|123.42|126.02|123.42|125.96|123.36|0
1643672050000|2022-01-31 23:34:10|126.28|123.68|126.34|123.74|126.34|123.74|126.21|123.61|0
1643672060000|2022-01-31 23:34:20|126.4|123.8|126.4|123.8|126.46|123.86|126.4|123.8|0
1643672070000|2022-01-31 23:34:30|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1643672090000|2022-01-31 23:34:50|126.4|123.8|126.4|123.8|126.4|123.8|126.4|123.8|0
1643672100000|2022-01-31 23:35:00|126.08|123.48|126.15|123.55|126.15|123.55|126.02|123.42|0
1643672110000|2022-01-31 23:35:10|126.27|123.67|126.27|123.67|126.27|123.67|126.27|123.67|0
1643672120000|2022-01-31 23:35:20|126.4|123.8|126.27|123.67|126.4|123.8|126.27|123.67|0
1643672130000|2022-01-31 23:35:30|126.33|123.73|126.53|123.93|126.53|123.93|126.33|123.73|0
1643672140000|2022-01-31 23:35:40|126.59|123.99|126.59|123.99|126.59|123.99|126.59|123.99|0
1643672150000|2022-01-31 23:35:50|126.65|124.05|126.78|124.18|126.78|124.18|126.65|124.05|0
1643672160000|2022-01-31 23:36:00|126.9|124.3|126.9|124.3|126.9|124.3|126.78|124.18|0
1643672180000|2022-01-31 23:36:20|126.84|124.24|126.78|124.18|126.84|124.24|126.78|124.18|0
1643672190000|2022-01-31 23:36:30|126.9|124.3|126.78|124.18|126.9|124.3|126.78|124.18|0
1643672200000|2022-01-31 23:36:40|126.9|124.3|126.9|124.3|126.9|124.3|126.9|124.3|0
1643672210000|2022-01-31 23:36:50|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1643672220000|2022-01-31 23:37:00|127.15|124.55|127.15|124.55|127.15|124.55|127.15|124.55|0
1643672230000|2022-01-31 23:37:10|127.22|124.62|127.15|124.55|127.28|124.68|127.15|124.55|0
1643672240000|2022-01-31 23:37:20|127.28|124.68|127.28|124.68|127.34|124.74|127.28|124.68|0
1643672250000|2022-01-31 23:37:30|127.15|124.55|127.15|124.55|127.15|124.55|127.09|124.49|0
1643672260000|2022-01-31 23:37:40|127.03|124.43|127.03|124.43|127.03|124.43|126.9|124.3|0
1643672270000|2022-01-31 23:37:50|127.15|124.55|127.15|124.55|127.15|124.55|127.15|124.55|0
1643672280000|2022-01-31 23:38:00|127.41|124.81|127.41|124.81|127.41|124.81|127.41|124.81|0
1643672290000|2022-01-31 23:38:10|127.53|124.93|127.41|124.81|127.53|124.93|127.41|124.81|0
1643672310000|2022-01-31 23:38:30|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1643672320000|2022-01-31 23:38:40|127.47|124.87|127.41|124.81|127.47|124.87|127.41|124.81|0
1643672330000|2022-01-31 23:38:50|127.34|124.74|127.03|124.43|127.34|124.74|127.03|124.43|0
1643672340000|2022-01-31 23:39:00|127.09|124.49|127.15|124.55|127.15|124.55|127.09|124.49|0
1643672350000|2022-01-31 23:39:10|127.28|124.68|127.4|124.8|127.4|124.8|127.28|124.68|0
1643672360000|2022-01-31 23:39:20|127.34|124.74|127.15|124.55|127.34|124.74|127.15|124.55|0
1643672370000|2022-01-31 23:39:30|127.09|124.49|127.09|124.49|127.09|124.49|127.09|124.49|0
1643672380000|2022-01-31 23:39:40|127.15|124.55|127.15|124.55|127.15|124.55|127.03|124.43|0
1643672390000|2022-01-31 23:39:50|127.28|124.68|127.4|124.8|127.4|124.8|127.28|124.68|0
1643672400000|2022-01-31 23:40:00|127.66|125.06|127.53|124.93|127.66|125.06|127.53|124.93|0
1643672410000|2022-01-31 23:40:10|127.46|124.86|127.28|124.68|127.46|124.86|127.28|124.68|0
1643672420000|2022-01-31 23:40:20|127.03|124.43|126.9|124.3|127.03|124.43|126.9|124.3|0
1643672430000|2022-01-31 23:40:30|127.02|124.42|127.02|124.42|127.02|124.42|127.02|124.42|0
1643672440000|2022-01-31 23:40:40|127.15|124.55|127.09|124.49|127.15|124.55|127.02|124.42|0
1643672450000|2022-01-31 23:40:50|127.02|124.42|127.02|124.42|127.02|124.42|127.02|124.42|0
1643672470000|2022-01-31 23:41:10|126.9|124.3|127.02|124.42|127.02|124.42|126.9|124.3|0
1643672480000|2022-01-31 23:41:20|126.9|124.3|126.96|124.36|126.96|124.36|126.9|124.3|0
1643672490000|2022-01-31 23:41:30|127.02|124.42|126.77|124.17|127.02|124.42|126.65|124.05|0
1643672500000|2022-01-31 23:41:40|126.71|124.11|126.9|124.3|126.9|124.3|126.71|124.11|0
1643672510000|2022-01-31 23:41:50|127.02|124.42|127.02|124.42|127.02|124.42|127.02|124.42|0
1643672520000|2022-01-31 23:42:00|127.08|124.48|127.15|124.55|127.15|124.55|127.08|124.48|0
1643672530000|2022-01-31 23:42:10|127.08|124.48|127.15|124.55|127.15|124.55|127.08|124.48|0
1643672570000|2022-01-31 23:42:50|127.28|124.68|127.27|124.67|127.28|124.68|127.27|124.67|0
1643672590000|2022-01-31 23:43:10|127.4|124.8|127.46|124.86|127.46|124.86|127.4|124.8|0
1643672600000|2022-01-31 23:43:20|127.53|124.93|127.4|124.8|127.53|124.93|127.4|124.8|0
1643672610000|2022-01-31 23:43:30|127.27|124.67|127.27|124.67|127.27|124.67|127.27|124.67|0
1643672620000|2022-01-31 23:43:40|127.21|124.61|127.15|124.55|127.21|124.61|127.15|124.55|0
1643672630000|2022-01-31 23:43:50|127.02|124.42|127.27|124.67|127.27|124.67|127.02|124.42|0
1643672640000|2022-01-31 23:44:00|127.21|124.61|127.15|124.55|127.27|124.67|127.15|124.55|0
1643672650000|2022-01-31 23:44:10|127.27|124.67|127.27|124.67|127.27|124.67|127.27|124.67|0
1643672660000|2022-01-31 23:44:20|127.4|124.8|127.33|124.73|127.4|124.8|127.27|124.67|0
1643672670000|2022-01-31 23:44:30|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1643672680000|2022-01-31 23:44:40|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1643672690000|2022-01-31 23:44:50|127.65|125.05|127.78|125.18|127.78|125.18|127.65|125.05|0
1643672700000|2022-01-31 23:45:00|127.65|125.05|127.65|125.05|127.78|125.18|127.65|125.05|0
1643672710000|2022-01-31 23:45:10|127.78|125.18|127.65|125.05|127.78|125.18|127.65|125.05|0
1643672720000|2022-01-31 23:45:20|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1643672730000|2022-01-31 23:45:30|127.53|124.93|127.4|124.8|127.53|124.93|127.4|124.8|0
1643672740000|2022-01-31 23:45:40|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1643672750000|2022-01-31 23:45:50|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1643672760000|2022-01-31 23:46:00|127.52|124.92|127.4|124.8|127.65|125.05|127.4|124.8|0
1643672770000|2022-01-31 23:46:10|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1643672780000|2022-01-31 23:46:20|127.46|124.86|127.4|124.8|127.65|125.05|127.4|124.8|0
1643672800000|2022-01-31 23:46:40|127.52|124.92|127.4|124.8|127.52|124.92|127.4|124.8|0
1643672820000|2022-01-31 23:47:00|127.52|124.92|127.4|124.8|127.52|124.92|127.4|124.8|0
1643672830000|2022-01-31 23:47:10|127.52|124.92|127.65|125.05|127.65|125.05|127.52|124.92|0
1643672840000|2022-01-31 23:47:20|127.58|124.98|127.52|124.92|127.58|124.98|127.52|124.92|0
1643672850000|2022-01-31 23:47:30|127.46|124.86|127.65|125.05|127.65|125.05|127.46|124.86|0
1643672860000|2022-01-31 23:47:40|127.58|124.98|127.58|124.98|127.65|125.05|127.58|124.98|0
1643672870000|2022-01-31 23:47:50|127.65|125.05|127.58|124.98|127.65|125.05|127.58|124.98|0
1643672880000|2022-01-31 23:48:00|127.52|124.92|127.52|124.92|127.58|124.98|127.52|124.92|0
1643672890000|2022-01-31 23:48:10|127.58|124.98|127.52|124.92|127.58|124.98|127.52|124.92|0
1643672910000|2022-01-31 23:48:30|127.46|124.86|127.58|124.98|127.58|124.98|127.4|124.8|0
1643672920000|2022-01-31 23:48:40|127.65|125.05|127.46|124.86|127.65|125.05|127.46|124.86|0
1643672930000|2022-01-31 23:48:50|127.52|124.92|127.4|124.8|127.52|124.92|127.4|124.8|0
1643672940000|2022-01-31 23:49:00|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1643672950000|2022-01-31 23:49:10|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1643672960000|2022-01-31 23:49:20|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1643672970000|2022-01-31 23:49:30|127.46|124.86|127.39|124.79|127.46|124.86|127.39|124.79|0
1643672980000|2022-01-31 23:49:40|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1643672990000|2022-01-31 23:49:50|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1643673000000|2022-01-31 23:50:00|127.58|124.98|127.65|125.05|127.65|125.05|127.52|124.92|0
1643673010000|2022-01-31 23:50:10|127.77|125.17|127.9|125.3|127.9|125.3|127.77|125.17|0
1643673020000|2022-01-31 23:50:20|127.77|125.17|127.9|125.3|127.9|125.3|127.77|125.17|0
1643673030000|2022-01-31 23:50:30|127.77|125.17|127.9|125.3|127.9|125.3|127.77|125.17|0
1643673040000|2022-01-31 23:50:40|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1643673050000|2022-01-31 23:50:50|127.83|125.23|128.03|125.43|128.03|125.43|127.83|125.23|0
1643673060000|2022-01-31 23:51:00|128.15|125.55|127.9|125.3|128.15|125.55|127.9|125.3|0
1643673070000|2022-01-31 23:51:10|127.77|125.17|127.45|124.85|127.77|125.17|127.45|124.85|0
1643673080000|2022-01-31 23:51:20|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1643673100000|2022-01-31 23:51:40|127.52|124.92|127.39|124.79|127.52|124.92|127.39|124.79|0
1643673210000|2022-01-31 23:53:30|127.26|124.66|127.52|124.92|127.52|124.92|127.26|124.66|0
1643673240000|2022-01-31 23:54:00|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1643673260000|2022-01-31 23:54:20|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1643673310000|2022-01-31 23:55:10|127.58|124.98|127.64|125.04|127.64|125.04|127.58|124.98|0
1643673320000|2022-01-31 23:55:20|127.77|125.17|127.64|125.04|127.77|125.17|127.64|125.04|0
1643673330000|2022-01-31 23:55:30|127.7|125.1|127.77|125.17|127.77|125.17|127.7|125.1|0
1643673340000|2022-01-31 23:55:40|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1643673360000|2022-01-31 23:56:00|127.77|125.17|127.77|125.17|127.83|125.23|127.77|125.17|0
1643673370000|2022-01-31 23:56:10|127.83|125.23|127.83|125.23|127.83|125.23|127.77|125.17|0
1643673380000|2022-01-31 23:56:20|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1643673390000|2022-01-31 23:56:30|127.64|125.04|127.51|124.91|127.64|125.04|127.51|124.91|0
1643673400000|2022-01-31 23:56:40|127.39|124.79|127.14|124.54|127.39|124.79|127.14|124.54|0
1643673410000|2022-01-31 23:56:50|127.13|124.53|127.26|124.66|127.26|124.66|127.13|124.53|0
1643673420000|2022-01-31 23:57:00|127.13|124.53|127.39|124.79|127.39|124.79|127.13|124.53|0
1643673430000|2022-01-31 23:57:10|127.51|124.91|127.26|124.66|127.51|124.91|127.26|124.66|0
1643673440000|2022-01-31 23:57:20|127.13|124.53|127.39|124.79|127.39|124.79|127.13|124.53|0
1643673450000|2022-01-31 23:57:30|127.51|124.91|127.51|124.91|127.51|124.91|127.45|124.85|0
1643673480000|2022-01-31 23:58:00|127.64|125.04|127.51|124.91|127.64|125.04|127.51|124.91|0
1643673490000|2022-01-31 23:58:10|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1643673500000|2022-01-31 23:58:20|127.45|124.85|127.51|124.91|127.51|124.91|127.39|124.79|0
1643673520000|2022-01-31 23:58:40|127.45|124.85|127.51|124.91|127.51|124.91|127.45|124.85|0
1643673540000|2022-01-31 23:59:00|127.39|124.79|127.51|124.91|127.51|124.91|127.39|124.79|0
1643673550000|2022-01-31 23:59:10|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1643673560000|2022-01-31 23:59:20|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1643673570000|2022-01-31 23:59:30|127.57|124.97|127.57|124.97|127.57|124.97|127.57|124.97|0
1643673580000|2022-01-31 23:59:40|127.51|124.91|127.45|124.85|127.51|124.91|127.45|124.85|0
1643673590000|2022-01-31 23:59:50|127.38|124.78|127.64|125.04|127.64|125.04|127.38|124.78|0
1643673600000|2022-02-01 00:00:00|127.76|125.16|127.38|124.78|127.76|125.16|127.38|124.78|0
1643673630000|2022-02-01 00:00:30|127.51|124.91|127.64|125.04|127.64|125.04|127.51|124.91|0
1643673640000|2022-02-01 00:00:40|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1643673650000|2022-02-01 00:00:50|127.51|124.91|127.51|124.91|127.51|124.91|127.51|124.91|0
1643673660000|2022-02-01 00:01:00|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1643673670000|2022-02-01 00:01:10|127.51|124.91|127.38|124.78|127.51|124.91|127.38|124.78|0
1643673700000|2022-02-01 00:01:40|127.51|124.91|127.64|125.04|127.64|125.04|127.51|124.91|0
1643673710000|2022-02-01 00:01:50|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1643673720000|2022-02-01 00:02:00|128.02|125.42|127.89|125.29|128.02|125.42|127.89|125.29|0
1643673730000|2022-02-01 00:02:10|128.01|125.41|128.01|125.41|128.01|125.41|128.01|125.41|0
1643673740000|2022-02-01 00:02:20|127.89|125.29|127.63|125.03|127.89|125.29|127.63|125.03|0
1643673750000|2022-02-01 00:02:30|127.76|125.16|127.63|125.03|127.76|125.16|127.63|125.03|0
1643673760000|2022-02-01 00:02:40|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1643673770000|2022-02-01 00:02:50|127.63|125.03|127.63|125.03|127.63|125.03|127.57|124.97|0
1643673780000|2022-02-01 00:03:00|127.76|125.16|127.76|125.16|127.76|125.16|127.63|125.03|0
1643673790000|2022-02-01 00:03:10|127.63|125.03|127.44|124.84|127.63|125.03|127.44|124.84|0
1643673800000|2022-02-01 00:03:20|127.38|124.78|127.38|124.78|127.51|124.91|127.38|124.78|0
1643673810000|2022-02-01 00:03:30|127.51|124.91|127.51|124.91|127.51|124.91|127.51|124.91|0
1643673820000|2022-02-01 00:03:40|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1643673830000|2022-02-01 00:03:50|127.51|124.91|127.38|124.78|127.51|124.91|127.38|124.78|0
1643673850000|2022-02-01 00:04:10|127.51|124.91|127.38|124.78|127.51|124.91|127.38|124.78|0
1643673860000|2022-02-01 00:04:20|127.51|124.91|127.51|124.91|127.51|124.91|127.51|124.91|0
1643673870000|2022-02-01 00:04:30|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1643673880000|2022-02-01 00:04:40|127.51|124.91|127.51|124.91|127.63|125.03|127.38|124.78|0
1643673890000|2022-02-01 00:04:50|127.63|125.03|127.44|124.84|127.63|125.03|127.44|124.84|0
1643673900000|2022-02-01 00:05:00|127.57|124.97|127.76|125.16|127.76|125.16|127.57|124.97|0
1643673910000|2022-02-01 00:05:10|127.69|125.09|127.44|124.84|127.69|125.09|127.44|124.84|0
1643673920000|2022-02-01 00:05:20|127.63|125.03|127.51|124.91|127.63|125.03|127.51|124.91|0
1643673930000|2022-02-01 00:05:30|127.63|125.03|127.63|125.03|127.63|125.03|127.38|124.78|0
1643673940000|2022-02-01 00:05:40|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1643673950000|2022-02-01 00:05:50|128.01|125.41|127.82|125.22|128.01|125.41|127.82|125.22|0
1643673960000|2022-02-01 00:06:00|128.01|125.41|128.01|125.41|128.01|125.41|128.01|125.41|0
1643673970000|2022-02-01 00:06:10|127.5|124.9|127.38|124.78|127.5|124.9|127.38|124.78|0
1643673980000|2022-02-01 00:06:20|127.5|124.9|127.57|124.97|127.57|124.97|127.5|124.9|0
1643673990000|2022-02-01 00:06:30|127.5|124.9|127.63|125.03|127.63|125.03|127.5|124.9|0
1643674000000|2022-02-01 00:06:40|127.76|125.16|127.88|125.28|127.88|125.28|127.76|125.16|0
1643674010000|2022-02-01 00:06:50|128.01|125.41|127.88|125.28|128.01|125.41|127.88|125.28|0
1643674020000|2022-02-01 00:07:00|127.82|125.22|127.76|125.16|127.82|125.22|127.76|125.16|0
1643674030000|2022-02-01 00:07:10|127.63|125.03|127.88|125.28|127.88|125.28|127.63|125.03|0
1643674040000|2022-02-01 00:07:20|127.76|125.16|127.82|125.22|127.82|125.22|127.76|125.16|0
1643674050000|2022-02-01 00:07:30|127.76|125.16|127.88|125.28|127.88|125.28|127.76|125.16|0
1643674060000|2022-02-01 00:07:40|127.82|125.22|127.88|125.28|127.88|125.28|127.76|125.16|0
1643674070000|2022-02-01 00:07:50|127.76|125.16|127.76|125.16|127.82|125.22|127.76|125.16|0
1643674080000|2022-02-01 00:08:00|127.88|125.28|127.76|125.16|127.88|125.28|127.76|125.16|0
1643674090000|2022-02-01 00:08:10|127.88|125.28|127.76|125.16|127.88|125.28|127.76|125.16|0
1643674100000|2022-02-01 00:08:20|127.82|125.22|127.76|125.16|127.88|125.28|127.76|125.16|0
1643674110000|2022-02-01 00:08:30|127.69|125.09|127.88|125.28|127.88|125.28|127.69|125.09|0
1643674120000|2022-02-01 00:08:40|127.63|125.03|127.5|124.9|127.63|125.03|127.5|124.9|0
1643674130000|2022-02-01 00:08:50|127.56|124.96|127.25|124.65|127.56|124.96|127.25|124.65|0
1643674140000|2022-02-01 00:09:00|127.18|124.58|127.25|124.65|127.25|124.65|127|124.4|0
1643674150000|2022-02-01 00:09:10|127|124.4|127|124.4|127.12|124.52|127|124.4|0
1643674160000|2022-02-01 00:09:20|127.06|124.46|127.12|124.52|127.25|124.65|127|124.4|0
1643674170000|2022-02-01 00:09:30|127|124.4|127.12|124.52|127.12|124.52|127|124.4|0
1643674180000|2022-02-01 00:09:40|127|124.4|127|124.4|127|124.4|127|124.4|0
1643674190000|2022-02-01 00:09:50|126.87|124.27|127|124.4|127|124.4|126.87|124.27|0
1643674200000|2022-02-01 00:10:00|127.12|124.52|127.37|124.77|127.37|124.77|127.12|124.52|0
1643674210000|2022-02-01 00:10:10|127.18|124.58|127.12|124.52|127.18|124.58|127.12|124.52|0
1643674220000|2022-02-01 00:10:20|127.06|124.46|127|124.4|127.06|124.46|126.93|124.33|0
1643674230000|2022-02-01 00:10:30|126.93|124.33|127|124.4|127|124.4|126.93|124.33|0
1643674240000|2022-02-01 00:10:40|126.93|124.33|126.93|124.33|127|124.4|126.93|124.33|0
1643674250000|2022-02-01 00:10:50|126.87|124.27|126.74|124.14|126.87|124.27|126.74|124.14|0
1643674260000|2022-02-01 00:11:00|126.87|124.27|126.74|124.14|126.87|124.27|126.74|124.14|0
1643674270000|2022-02-01 00:11:10|126.8|124.2|126.8|124.2|126.8|124.2|126.8|124.2|0
1643674280000|2022-02-01 00:11:20|126.99|124.39|126.99|124.39|127.12|124.52|126.99|124.39|0
1643674290000|2022-02-01 00:11:30|127.12|124.52|127.25|124.65|127.25|124.65|127.12|124.52|0
1643674300000|2022-02-01 00:11:40|127.18|124.58|126.99|124.39|127.18|124.58|126.99|124.39|0
1643674310000|2022-02-01 00:11:50|127.12|124.52|127.12|124.52|127.12|124.52|127.12|124.52|0
1643674320000|2022-02-01 00:12:00|126.99|124.39|127.5|124.9|127.5|124.9|126.99|124.39|0
1643674330000|2022-02-01 00:12:10|127.37|124.77|127.5|124.9|127.5|124.9|127.37|124.77|0
1643674340000|2022-02-01 00:12:20|127.63|125.03|127.43|124.83|127.63|125.03|127.37|124.77|0
1643674350000|2022-02-01 00:12:30|127.5|124.9|127.5|124.9|127.5|124.9|127.5|124.9|0
1643674360000|2022-02-01 00:12:40|127.56|124.96|127.12|124.52|127.62|125.02|127.12|124.52|0
1643674370000|2022-02-01 00:12:50|126.99|124.39|127.12|124.52|127.12|124.52|126.99|124.39|0
1643674380000|2022-02-01 00:13:00|127.05|124.45|126.99|124.39|127.05|124.45|126.99|124.39|0
1643674390000|2022-02-01 00:13:10|127.12|124.52|126.87|124.27|127.12|124.52|126.87|124.27|0
1643674400000|2022-02-01 00:13:20|126.99|124.39|127.12|124.52|127.12|124.52|126.99|124.39|0
1643674410000|2022-02-01 00:13:30|126.93|124.33|126.74|124.14|126.93|124.33|126.74|124.14|0
1643674420000|2022-02-01 00:13:40|126.87|124.27|126.93|124.33|126.99|124.39|126.87|124.27|0
1643674430000|2022-02-01 00:13:50|126.99|124.39|126.87|124.27|126.99|124.39|126.87|124.27|0
1643674440000|2022-02-01 00:14:00|126.93|124.33|126.99|124.39|126.99|124.39|126.93|124.33|0
1643674450000|2022-02-01 00:14:10|127.12|124.52|127.05|124.45|127.12|124.52|127.05|124.45|0
1643674460000|2022-02-01 00:14:20|127.24|124.64|127.24|124.64|127.24|124.64|127.12|124.52|0
1643674470000|2022-02-01 00:14:30|127.3|124.7|127.37|124.77|127.37|124.77|127.3|124.7|0
1643674480000|2022-02-01 00:14:40|127.3|124.7|127.24|124.64|127.3|124.7|127.24|124.64|0
1643674490000|2022-02-01 00:14:50|127.3|124.7|127.24|124.64|127.3|124.7|127.24|124.64|0
1643674500000|2022-02-01 00:15:00|127.05|124.45|127.62|125.02|127.62|125.02|127.05|124.45|0
1643674510000|2022-02-01 00:15:10|127.5|124.9|127.62|125.02|127.62|125.02|127.5|124.9|0
1643674520000|2022-02-01 00:15:20|127.5|124.9|127.12|124.52|127.5|124.9|127.12|124.52|0
1643674530000|2022-02-01 00:15:30|127.37|124.77|127.56|124.96|127.75|125.15|127.37|124.77|0
1643674540000|2022-02-01 00:15:40|127.62|125.02|127.43|124.83|127.62|125.02|127.43|124.83|0
1643674550000|2022-02-01 00:15:50|127.5|124.9|127.75|125.15|127.75|125.15|127.5|124.9|0
1643674560000|2022-02-01 00:16:00|127.56|124.96|127.68|125.08|127.68|125.08|127.56|124.96|0
1643674570000|2022-02-01 00:16:10|127.75|125.15|127.68|125.08|127.75|125.15|127.62|125.02|0
1643674580000|2022-02-01 00:16:20|127.62|125.02|127.75|125.15|127.75|125.15|127.62|125.02|0
1643674590000|2022-02-01 00:16:30|127.87|125.27|127.75|125.15|127.87|125.27|127.75|125.15|0
1643674600000|2022-02-01 00:16:40|127.87|125.27|127.62|125.02|127.87|125.27|127.62|125.02|0
1643674610000|2022-02-01 00:16:50|127.49|124.89|127.62|125.02|127.62|125.02|127.49|124.89|0
1643674620000|2022-02-01 00:17:00|127.55|124.95|127.75|125.15|127.75|125.15|127.55|124.95|0
1643674630000|2022-02-01 00:17:10|127.87|125.27|127.87|125.27|128|125.4|127.87|125.27|0
1643674640000|2022-02-01 00:17:20|128|125.4|128|125.4|128|125.4|128|125.4|0
1643674660000|2022-02-01 00:17:40|128.13|125.53|128|125.4|128.13|125.53|128|125.4|0
1643674670000|2022-02-01 00:17:50|127.87|125.27|127.87|125.27|127.87|125.27|127.81|125.21|0
1643674680000|2022-02-01 00:18:00|127.75|125.15|128|125.4|128|125.4|127.75|125.15|0
1643674700000|2022-02-01 00:18:20|127.87|125.27|127.75|125.15|127.87|125.27|127.75|125.15|0
1643674710000|2022-02-01 00:18:30|127.81|125.21|127.87|125.27|128|125.4|127.81|125.21|0
1643674720000|2022-02-01 00:18:40|127.75|125.15|127.87|125.27|127.87|125.27|127.75|125.15|0
1643674730000|2022-02-01 00:18:50|127.75|125.15|127.87|125.27|127.87|125.27|127.75|125.15|0
1643674740000|2022-02-01 00:19:00|127.81|125.21|127.62|125.02|127.81|125.21|127.62|125.02|0
1643674750000|2022-02-01 00:19:10|127.55|124.95|127.24|124.64|127.55|124.95|127.24|124.64|0
1643674760000|2022-02-01 00:19:20|127.11|124.51|127.3|124.7|127.3|124.7|127.11|124.51|0
1643674770000|2022-02-01 00:19:30|127.37|124.77|127.49|124.89|127.49|124.89|127.37|124.77|0
1643674780000|2022-02-01 00:19:40|127.62|125.02|127.24|124.64|127.62|125.02|127.24|124.64|0
1643674790000|2022-02-01 00:19:50|127.36|124.76|127.24|124.64|127.36|124.76|127.24|124.64|0
1643674800000|2022-02-01 00:20:00|127.3|124.7|127.36|124.76|127.36|124.76|127.24|124.64|0
1643674830000|2022-02-01 00:20:30|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1643674850000|2022-02-01 00:20:50|127.62|125.02|127.62|125.02|127.68|125.08|127.62|125.02|0
1643674860000|2022-02-01 00:21:00|127.49|124.89|127.42|124.82|127.49|124.89|127.42|124.82|0
1643674870000|2022-02-01 00:21:10|127.49|124.89|127.49|124.89|127.55|124.95|127.49|124.89|0
1643674880000|2022-02-01 00:21:20|127.36|124.76|127.49|124.89|127.49|124.89|127.36|124.76|0
1643674890000|2022-02-01 00:21:30|127.62|125.02|127.49|124.89|127.62|125.02|127.49|124.89|0
1643674900000|2022-02-01 00:21:40|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1643674910000|2022-02-01 00:21:50|127.42|124.82|127.36|124.76|127.42|124.82|127.36|124.76|0
1643674920000|2022-02-01 00:22:00|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1643674930000|2022-02-01 00:22:10|127.11|124.51|127.17|124.57|127.24|124.64|127.11|124.51|0
1643674940000|2022-02-01 00:22:20|127.11|124.51|127.17|124.57|127.24|124.64|127.11|124.51|0
1643674950000|2022-02-01 00:22:30|127.11|124.51|127.17|124.57|127.17|124.57|127.11|124.51|0
1643674960000|2022-02-01 00:22:40|127.11|124.51|127.24|124.64|127.24|124.64|127.11|124.51|0
1643674970000|2022-02-01 00:22:50|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1643674980000|2022-02-01 00:23:00|126.98|124.38|127.11|124.51|127.11|124.51|126.98|124.38|0
1643674990000|2022-02-01 00:23:10|127.04|124.44|127.11|124.51|127.11|124.51|127.04|124.44|0
1643675010000|2022-02-01 00:23:30|127.17|124.57|127.23|124.63|127.23|124.63|127.17|124.57|0
1643675020000|2022-02-01 00:23:40|127.3|124.7|127.23|124.63|127.3|124.7|127.23|124.63|0
1643675030000|2022-02-01 00:23:50|127.17|124.57|127.23|124.63|127.23|124.63|127.17|124.57|0
1643675040000|2022-02-01 00:24:00|127.36|124.76|127.29|124.69|127.36|124.76|127.23|124.63|0
1643675050000|2022-02-01 00:24:10|127.36|124.76|127.49|124.89|127.49|124.89|127.36|124.76|0
1643675060000|2022-02-01 00:24:20|127.42|124.82|127.61|125.01|127.61|125.01|127.42|124.82|0
1643675080000|2022-02-01 00:24:40|127.74|125.14|127.67|125.07|127.74|125.14|127.61|125.01|0
1643675090000|2022-02-01 00:24:50|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1643675100000|2022-02-01 00:25:00|127.74|125.14|127.87|125.27|127.87|125.27|127.74|125.14|0
1643675110000|2022-02-01 00:25:10|127.8|125.2|127.99|125.39|127.99|125.39|127.8|125.2|0
1643675120000|2022-02-01 00:25:20|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1643675130000|2022-02-01 00:25:30|127.93|125.33|127.87|125.27|127.93|125.33|127.87|125.27|0
1643675140000|2022-02-01 00:25:40|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1643675160000|2022-02-01 00:26:00|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1643675170000|2022-02-01 00:26:10|127.67|125.07|127.74|125.14|127.74|125.14|127.67|125.07|0
1643675180000|2022-02-01 00:26:20|127.61|125.01|127.74|125.14|127.74|125.14|127.61|125.01|0
1643675190000|2022-02-01 00:26:30|127.67|125.07|127.61|125.01|127.67|125.07|127.61|125.01|0
1643675220000|2022-02-01 00:27:00|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1643675230000|2022-02-01 00:27:10|127.61|125.01|127.74|125.14|127.74|125.14|127.54|124.94|0
1643675260000|2022-02-01 00:27:40|127.67|125.07|127.54|124.94|127.67|125.07|127.54|124.94|0
1643675270000|2022-02-01 00:27:50|127.61|125.01|127.74|125.14|127.74|125.14|127.61|125.01|0
1643675280000|2022-02-01 00:28:00|127.8|125.2|127.74|125.14|127.8|125.2|127.74|125.14|0
1643675290000|2022-02-01 00:28:10|127.8|125.2|127.99|125.39|127.99|125.39|127.8|125.2|0
1643675300000|2022-02-01 00:28:20|127.92|125.32|127.74|125.14|127.92|125.32|127.74|125.14|0
1643675310000|2022-02-01 00:28:30|127.61|125.01|127.74|125.14|127.74|125.14|127.61|125.01|0
1643675320000|2022-02-01 00:28:40|127.8|125.2|127.86|125.26|127.86|125.26|127.74|125.14|0
1643675330000|2022-02-01 00:28:50|127.8|125.2|127.8|125.2|127.8|125.2|127.8|125.2|0
1643675340000|2022-02-01 00:29:00|127.86|125.26|127.86|125.26|127.86|125.26|127.8|125.2|0
1643675350000|2022-02-01 00:29:10|127.8|125.2|127.73|125.13|127.8|125.2|127.73|125.13|0
1643675360000|2022-02-01 00:29:20|127.8|125.2|127.73|125.13|127.8|125.2|127.73|125.13|0
1643675390000|2022-02-01 00:29:50|127.67|125.07|127.73|125.13|127.73|125.13|127.67|125.07|0
1643675400000|2022-02-01 00:30:00|127.67|125.07|127.73|125.13|127.73|125.13|127.67|125.07|0
1643675410000|2022-02-01 00:30:10|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1643675430000|2022-02-01 00:30:30|127.79|125.19|127.79|125.19|127.79|125.19|127.79|125.19|0
1643675440000|2022-02-01 00:30:40|127.73|125.13|127.48|124.88|127.73|125.13|127.48|124.88|0
1643675450000|2022-02-01 00:30:50|127.35|124.75|127.48|124.88|127.48|124.88|127.35|124.75|0
1643675470000|2022-02-01 00:31:10|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1643675480000|2022-02-01 00:31:20|127.48|124.88|127.35|124.75|127.48|124.88|127.35|124.75|0
1643675490000|2022-02-01 00:31:30|127.48|124.88|127.48|124.88|127.54|124.94|127.48|124.88|0
1643675500000|2022-02-01 00:31:40|127.54|124.94|127.48|124.88|127.54|124.94|127.48|124.88|0
1643675510000|2022-02-01 00:31:50|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1643675520000|2022-02-01 00:32:00|127.16|124.56|127.16|124.56|127.29|124.69|127.16|124.56|0
1643675530000|2022-02-01 00:32:10|127.23|124.63|127.16|124.56|127.29|124.69|127.16|124.56|0
1643675540000|2022-02-01 00:32:20|127.23|124.63|127.16|124.56|127.23|124.63|127.1|124.5|0
1643675550000|2022-02-01 00:32:30|127.23|124.63|127.29|124.69|127.29|124.69|127.23|124.63|0
1643675560000|2022-02-01 00:32:40|127.23|124.63|127.35|124.75|127.35|124.75|127.16|124.56|0
1643675570000|2022-02-01 00:32:50|127.48|124.88|127.6|125|127.6|125|127.48|124.88|0
1643675580000|2022-02-01 00:33:00|127.48|124.88|127.6|125|127.6|125|127.48|124.88|0
1643675590000|2022-02-01 00:33:10|127.67|125.07|127.67|125.07|127.73|125.13|127.6|125|0
1643675600000|2022-02-01 00:33:20|127.6|125|127.6|125|127.6|125|127.6|125|0
1643675610000|2022-02-01 00:33:30|127.54|124.94|127.6|125|127.6|125|127.54|124.94|0
1643675620000|2022-02-01 00:33:40|127.54|124.94|127.54|124.94|127.54|124.94|127.48|124.88|0
1643675630000|2022-02-01 00:33:50|127.48|124.88|127.54|124.94|127.54|124.94|127.48|124.88|0
1643675640000|2022-02-01 00:34:00|127.48|124.88|127.22|124.62|127.48|124.88|127.1|124.5|0
1643675650000|2022-02-01 00:34:10|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1643675660000|2022-02-01 00:34:20|127.22|124.62|127.28|124.68|127.28|124.68|127.22|124.62|0
1643675670000|2022-02-01 00:34:30|127.35|124.75|127.48|124.88|127.48|124.88|127.35|124.75|0
1643675690000|2022-02-01 00:34:50|127.6|125|127.41|124.81|127.6|125|127.41|124.81|0
1643675700000|2022-02-01 00:35:00|127.48|124.88|127.6|125|127.6|125|127.48|124.88|0
1643675710000|2022-02-01 00:35:10|127.66|125.06|127.66|125.06|127.66|125.06|127.6|125|0
1643675720000|2022-02-01 00:35:20|127.6|125|127.66|125.06|127.66|125.06|127.6|125|0
1643675730000|2022-02-01 00:35:30|127.6|125|127.48|124.88|127.6|125|127.48|124.88|0
1643675740000|2022-02-01 00:35:40|127.1|124.5|127.16|124.56|127.22|124.62|127.1|124.5|0
1643675750000|2022-02-01 00:35:50|127.22|124.62|127.1|124.5|127.22|124.62|127.1|124.5|0
1643675770000|2022-02-01 00:36:10|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1643675780000|2022-02-01 00:36:20|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1643675790000|2022-02-01 00:36:30|127.16|124.56|127.1|124.5|127.16|124.56|127.1|124.5|0
1643675820000|2022-02-01 00:37:00|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1643675840000|2022-02-01 00:37:20|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1643675860000|2022-02-01 00:37:40|127.09|124.49|127.35|124.75|127.35|124.75|127.09|124.49|0
1643675870000|2022-02-01 00:37:50|127.22|124.62|127.22|124.62|127.28|124.68|127.22|124.62|0
1643675880000|2022-02-01 00:38:00|127.28|124.68|127.35|124.75|127.35|124.75|127.28|124.68|0
1643675900000|2022-02-01 00:38:20|127.41|124.81|127.41|124.81|127.41|124.81|127.41|124.81|0
1643675910000|2022-02-01 00:38:30|127.47|124.87|127.6|125|127.6|125|127.47|124.87|0
1643675930000|2022-02-01 00:38:50|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1643675940000|2022-02-01 00:39:00|127.66|125.06|127.85|125.25|127.85|125.25|127.66|125.06|0
1643675950000|2022-02-01 00:39:10|127.73|125.13|127.72|125.12|127.73|125.13|127.72|125.12|0
1643675970000|2022-02-01 00:39:30|127.66|125.06|127.6|125|127.66|125.06|127.53|124.93|0
1643675980000|2022-02-01 00:39:40|127.53|124.93|127.47|124.87|127.53|124.93|127.47|124.87|0
1643675990000|2022-02-01 00:39:50|127.34|124.74|127.47|124.87|127.47|124.87|127.34|124.74|0
1643676000000|2022-02-01 00:40:00|127.41|124.81|127.34|124.74|127.47|124.87|127.34|124.74|0
1643676020000|2022-02-01 00:40:20|127.41|124.81|127.34|124.74|127.41|124.81|127.34|124.74|0
1643676030000|2022-02-01 00:40:30|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1643676040000|2022-02-01 00:40:40|127.6|125|127.6|125|127.6|125|127.6|125|0
1643676050000|2022-02-01 00:40:50|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1643676060000|2022-02-01 00:41:00|127.34|124.74|127.4|124.8|127.47|124.87|127.34|124.74|0
1643676070000|2022-02-01 00:41:10|127.47|124.87|127.47|124.87|127.47|124.87|127.4|124.8|0
1643676100000|2022-02-01 00:41:40|127.6|125|127.6|125|127.6|125|127.47|124.87|0
1643676110000|2022-02-01 00:41:50|127.66|125.06|127.6|125|127.66|125.06|127.6|125|0
1643676120000|2022-02-01 00:42:00|127.47|124.87|127.6|125|127.6|125|127.47|124.87|0
1643676130000|2022-02-01 00:42:10|127.47|124.87|127.47|124.87|127.53|124.93|127.47|124.87|0
1643676140000|2022-02-01 00:42:20|127.4|124.8|127.34|124.74|127.4|124.8|127.34|124.74|0
1643676150000|2022-02-01 00:42:30|127.22|124.62|127.09|124.49|127.22|124.62|127.09|124.49|0
1643676160000|2022-02-01 00:42:40|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1643676170000|2022-02-01 00:42:50|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1643676180000|2022-02-01 00:43:00|127.09|124.49|127.22|124.62|127.22|124.62|127.09|124.49|0
1643676190000|2022-02-01 00:43:10|127.15|124.55|127.15|124.55|127.15|124.55|127.15|124.55|0
1643676200000|2022-02-01 00:43:20|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1643676220000|2022-02-01 00:43:40|127.21|124.61|127.09|124.49|127.21|124.61|127.09|124.49|0
1643676250000|2022-02-01 00:44:10|127.15|124.55|127.15|124.55|127.15|124.55|127.15|124.55|0
1643676260000|2022-02-01 00:44:20|127.09|124.49|127.09|124.49|127.09|124.49|127.09|124.49|0
1643676270000|2022-02-01 00:44:30|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1643676280000|2022-02-01 00:44:40|127.15|124.55|127.21|124.61|127.21|124.61|127.15|124.55|0
1643676290000|2022-02-01 00:44:50|127.27|124.67|127.21|124.61|127.27|124.67|127.21|124.61|0
1643676320000|2022-02-01 00:45:20|127.34|124.74|127.47|124.87|127.47|124.87|127.34|124.74|0
1643676330000|2022-02-01 00:45:30|127.34|124.74|127.59|124.99|127.59|124.99|127.34|124.74|0
1643676340000|2022-02-01 00:45:40|127.53|124.93|127.59|124.99|127.59|124.99|127.53|124.93|0
1643676350000|2022-02-01 00:45:50|127.72|125.12|127.47|124.87|127.72|125.12|127.47|124.87|0
1643676370000|2022-02-01 00:46:10|127.53|124.93|127.59|124.99|127.59|124.99|127.53|124.93|0
1643676380000|2022-02-01 00:46:20|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1643676390000|2022-02-01 00:46:30|127.59|124.99|127.72|125.12|127.72|125.12|127.59|124.99|0
1643676410000|2022-02-01 00:46:50|127.53|124.93|127.72|125.12|127.72|125.12|127.53|124.93|0
1643676420000|2022-02-01 00:47:00|127.59|124.99|127.65|125.05|127.72|125.12|127.59|124.99|0
1643676430000|2022-02-01 00:47:10|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1643676440000|2022-02-01 00:47:20|127.65|125.05|127.72|125.12|127.78|125.18|127.65|125.05|0
1643676450000|2022-02-01 00:47:30|127.84|125.24|127.97|125.37|127.97|125.37|127.84|125.24|0
1643676470000|2022-02-01 00:47:50|128.1|125.5|128.1|125.5|128.1|125.5|127.97|125.37|0
1643676480000|2022-02-01 00:48:00|128.22|125.62|128.48|125.88|128.48|125.88|128.22|125.62|0
1643676490000|2022-02-01 00:48:10|128.35|125.75|128.48|125.88|128.48|125.88|128.35|125.75|0
1643676520000|2022-02-01 00:48:40|128.6|126|128.73|126.13|128.73|126.13|128.48|125.88|0
1643676530000|2022-02-01 00:48:50|128.6|126|128.54|125.94|128.6|126|128.54|125.94|0
1643676540000|2022-02-01 00:49:00|128.6|126|128.35|125.75|128.6|126|128.35|125.75|0
1643676550000|2022-02-01 00:49:10|128.48|125.88|128.22|125.62|128.48|125.88|128.22|125.62|0
1643676560000|2022-02-01 00:49:20|128.35|125.75|128.35|125.75|128.35|125.75|128.28|125.68|0
1643676570000|2022-02-01 00:49:30|128.28|125.68|128.48|125.88|128.48|125.88|128.22|125.62|0
1643676580000|2022-02-01 00:49:40|128.41|125.81|128.48|125.88|128.48|125.88|128.41|125.81|0
1643676590000|2022-02-01 00:49:50|128.35|125.75|128.41|125.81|128.41|125.81|128.35|125.75|0
1643676600000|2022-02-01 00:50:00|128.48|125.88|128.48|125.88|128.6|126|128.48|125.88|0
1643676610000|2022-02-01 00:50:10|128.54|125.94|128.6|126|128.6|126|128.54|125.94|0
1643676620000|2022-02-01 00:50:20|128.73|126.13|128.6|126|128.73|126.13|128.6|126|0
1643676630000|2022-02-01 00:50:30|128.66|126.06|128.98|126.38|128.98|126.38|128.66|126.06|0
1643676640000|2022-02-01 00:50:40|129.11|126.51|128.92|126.32|129.11|126.51|128.92|126.32|0
1643676650000|2022-02-01 00:50:50|128.86|126.26|128.86|126.26|128.98|126.38|128.86|126.26|0
1643676660000|2022-02-01 00:51:00|128.73|126.13|128.73|126.13|128.73|126.13|128.73|126.13|0
1643676670000|2022-02-01 00:51:10|128.6|126|128.53|125.93|128.6|126|128.47|125.87|0
1643676680000|2022-02-01 00:51:20|128.47|125.87|128.6|126|128.6|126|128.47|125.87|0
1643676690000|2022-02-01 00:51:30|128.73|126.13|128.66|126.06|128.73|126.13|128.66|126.06|0
1643676700000|2022-02-01 00:51:40|128.73|126.13|128.79|126.19|128.79|126.19|128.66|126.06|0
1643676710000|2022-02-01 00:51:50|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1643676720000|2022-02-01 00:52:00|128.79|126.19|128.73|126.13|128.79|126.19|128.73|126.13|0
1643676730000|2022-02-01 00:52:10|128.66|126.06|128.47|125.87|128.66|126.06|128.47|125.87|0
1643676750000|2022-02-01 00:52:30|128.41|125.81|128.15|125.55|128.41|125.81|128.15|125.55|0
1643676760000|2022-02-01 00:52:40|128.22|125.62|128.15|125.55|128.22|125.62|127.96|125.36|0
1643676770000|2022-02-01 00:52:50|128.09|125.49|127.96|125.36|128.09|125.49|127.96|125.36|0
1643676780000|2022-02-01 00:53:00|128.09|125.49|128.15|125.55|128.22|125.62|128.09|125.49|0
1643676790000|2022-02-01 00:53:10|128.22|125.62|127.96|125.36|128.22|125.62|127.96|125.36|0
1643676810000|2022-02-01 00:53:30|128.09|125.49|128.09|125.49|128.09|125.49|128.09|125.49|0
1643676830000|2022-02-01 00:53:50|128.22|125.62|128.15|125.55|128.22|125.62|128.15|125.55|0
1643676840000|2022-02-01 00:54:00|128.09|125.49|128.09|125.49|128.22|125.62|128.09|125.49|0
1643676860000|2022-02-01 00:54:20|127.96|125.36|127.84|125.24|127.96|125.36|127.84|125.24|0
1643676870000|2022-02-01 00:54:30|127.96|125.36|128.02|125.42|128.02|125.42|127.96|125.36|0
1643676880000|2022-02-01 00:54:40|127.96|125.36|127.96|125.36|127.96|125.36|127.96|125.36|0
1643676890000|2022-02-01 00:54:50|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1643676900000|2022-02-01 00:55:00|128.09|125.49|127.96|125.36|128.09|125.49|127.96|125.36|0
1643676910000|2022-02-01 00:55:10|128.09|125.49|128.09|125.49|128.09|125.49|128.09|125.49|0
1643676940000|2022-02-01 00:55:40|128.22|125.62|128.09|125.49|128.22|125.62|128.09|125.49|0
1643676950000|2022-02-01 00:55:50|128.22|125.62|128.47|125.87|128.47|125.87|128.22|125.62|0
1643676960000|2022-02-01 00:56:00|128.34|125.74|128.4|125.8|128.4|125.8|128.34|125.74|0
1643676970000|2022-02-01 00:56:10|128.34|125.74|128.09|125.49|128.34|125.74|128.09|125.49|0
1643676980000|2022-02-01 00:56:20|128.15|125.55|128.21|125.61|128.21|125.61|128.15|125.55|0
1643676990000|2022-02-01 00:56:30|128.15|125.55|128.09|125.49|128.15|125.55|128.09|125.49|0
1643677000000|2022-02-01 00:56:40|128.21|125.61|128.21|125.61|128.21|125.61|128.21|125.61|0
1643677010000|2022-02-01 00:56:50|128.34|125.74|128.34|125.74|128.34|125.74|128.34|125.74|0
1643677020000|2022-02-01 00:57:00|128.47|125.87|128.21|125.61|128.47|125.87|128.21|125.61|0
1643677030000|2022-02-01 00:57:10|128.34|125.74|128.47|125.87|128.47|125.87|128.34|125.74|0
1643677040000|2022-02-01 00:57:20|128.4|125.8|128.4|125.8|128.47|125.87|128.4|125.8|0
1643677050000|2022-02-01 00:57:30|128.34|125.74|128.21|125.61|128.34|125.74|128.21|125.61|0
1643677060000|2022-02-01 00:57:40|128.27|125.67|128.21|125.61|128.27|125.67|128.21|125.61|0
1643677070000|2022-02-01 00:57:50|128.34|125.74|128.21|125.61|128.34|125.74|128.21|125.61|0
1643677080000|2022-02-01 00:58:00|128.34|125.74|128.47|125.87|128.47|125.87|128.34|125.74|0
1643677090000|2022-02-01 00:58:10|128.4|125.8|128.47|125.87|128.47|125.87|128.4|125.8|0
1643677100000|2022-02-01 00:58:20|128.21|125.61|128.21|125.61|128.21|125.61|128.21|125.61|0
1643677110000|2022-02-01 00:58:30|128.27|125.67|128.34|125.74|128.34|125.74|128.27|125.67|0
1643677120000|2022-02-01 00:58:40|128.21|125.61|128.34|125.74|128.34|125.74|128.21|125.61|0
1643677130000|2022-02-01 00:58:50|128.4|125.8|128.4|125.8|128.4|125.8|128.4|125.8|0
1643677140000|2022-02-01 00:59:00|128.47|125.87|128.47|125.87|128.47|125.87|128.47|125.87|0
1643677150000|2022-02-01 00:59:10|128.21|125.61|128.09|125.49|128.21|125.61|128.09|125.49|0
1643677170000|2022-02-01 00:59:30|127.96|125.36|128.08|125.48|128.09|125.49|127.96|125.36|0
1643677190000|2022-02-01 00:59:50|128.21|125.61|128.21|125.61|128.21|125.61|128.21|125.61|0
1643677210000|2022-02-01 01:00:10|128.15|125.55|127.83|125.23|128.15|125.55|127.83|125.23|0
1643677220000|2022-02-01 01:00:20|127.7|125.1|127.32|124.72|127.7|125.1|127.32|124.72|0
1643677240000|2022-02-01 01:00:40|127.45|124.85|127.58|124.98|127.58|124.98|127.45|124.85|0
1643677250000|2022-02-01 01:00:50|127.83|125.23|128.21|125.61|128.21|125.61|127.83|125.23|0
1643677260000|2022-02-01 01:01:00|128.34|125.74|127.96|125.36|128.34|125.74|127.96|125.36|0
1643677270000|2022-02-01 01:01:10|127.89|125.29|127.89|125.29|127.96|125.36|127.89|125.29|0
1643677280000|2022-02-01 01:01:20|127.83|125.23|127.64|125.04|127.83|125.23|127.64|125.04|0
1643677290000|2022-02-01 01:01:30|127.45|124.85|127.2|124.6|127.45|124.85|127.2|124.6|0
1643677300000|2022-02-01 01:01:40|127.07|124.47|127.07|124.47|127.07|124.47|127.07|124.47|0
1643677310000|2022-02-01 01:01:50|127.13|124.53|127.07|124.47|127.13|124.53|127.07|124.47|0
1643677320000|2022-02-01 01:02:00|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1643677340000|2022-02-01 01:02:20|127.2|124.6|127.2|124.6|127.2|124.6|127.2|124.6|0
1643677350000|2022-02-01 01:02:30|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1643677360000|2022-02-01 01:02:40|127.26|124.66|127.32|124.72|127.32|124.72|127.26|124.66|0
1643677380000|2022-02-01 01:03:00|127.2|124.6|127.2|124.6|127.2|124.6|127.2|124.6|0
1643677390000|2022-02-01 01:03:10|127.32|124.72|127.2|124.6|127.32|124.72|127.2|124.6|0
1643677410000|2022-02-01 01:03:30|127.32|124.72|127.26|124.66|127.32|124.72|127.26|124.66|0
1643677420000|2022-02-01 01:03:40|127.2|124.6|127.32|124.72|127.32|124.72|127.2|124.6|0
1643677430000|2022-02-01 01:03:50|127.2|124.6|127.26|124.66|127.26|124.66|127.19|124.59|0
1643677440000|2022-02-01 01:04:00|127.32|124.72|127.26|124.66|127.32|124.72|127.19|124.59|0
1643677450000|2022-02-01 01:04:10|127.19|124.59|127.32|124.72|127.32|124.72|127.19|124.59|0
1643677460000|2022-02-01 01:04:20|127.19|124.59|127.32|124.72|127.32|124.72|127.19|124.59|0
1643677470000|2022-02-01 01:04:30|127.45|124.85|127.57|124.97|127.57|124.97|127.45|124.85|0
1643677480000|2022-02-01 01:04:40|127.7|125.1|127.7|125.1|127.76|125.16|127.7|125.1|0
1643677490000|2022-02-01 01:04:50|127.89|125.29|127.7|125.1|127.89|125.29|127.7|125.1|0
1643677510000|2022-02-01 01:05:10|127.76|125.16|127.32|124.72|127.76|125.16|127.32|124.72|0
1643677520000|2022-02-01 01:05:20|127.45|124.85|127.45|124.85|127.45|124.85|127.45|124.85|0
1643677530000|2022-02-01 01:05:30|127.32|124.72|127.38|124.78|127.38|124.78|127.32|124.72|0
1643677540000|2022-02-01 01:05:40|127.32|124.72|127.25|124.65|127.32|124.72|127.25|124.65|0
1643677550000|2022-02-01 01:05:50|127.32|124.72|127.32|124.72|127.45|124.85|127.32|124.72|0
1643677560000|2022-02-01 01:06:00|127.25|124.65|127.25|124.65|127.32|124.72|127.25|124.65|0
1643677570000|2022-02-01 01:06:10|127.32|124.72|127.32|124.72|127.32|124.72|127.25|124.65|0
1643677580000|2022-02-01 01:06:20|127.38|124.78|127.38|124.78|127.38|124.78|127.32|124.72|0
1643677590000|2022-02-01 01:06:30|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1643677600000|2022-02-01 01:06:40|127.44|124.84|127.44|124.84|127.44|124.84|127.32|124.72|0
1643677610000|2022-02-01 01:06:50|127.57|124.97|127.7|125.1|127.7|125.1|127.57|124.97|0
1643677620000|2022-02-01 01:07:00|127.82|125.22|127.76|125.16|127.82|125.22|127.76|125.16|0
1643677630000|2022-02-01 01:07:10|127.57|124.97|127.57|124.97|127.57|124.97|127.57|124.97|0
1643677640000|2022-02-01 01:07:20|127.44|124.84|127.57|124.97|127.57|124.97|127.44|124.84|0
1643677650000|2022-02-01 01:07:30|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1643677660000|2022-02-01 01:07:40|127.57|124.97|127.57|124.97|127.57|124.97|127.57|124.97|0
1643677670000|2022-02-01 01:07:50|127.5|124.9|127.5|124.9|127.5|124.9|127.5|124.9|0
1643677680000|2022-02-01 01:08:00|127.44|124.84|127.57|124.97|127.57|124.97|127.44|124.84|0
1643677690000|2022-02-01 01:08:10|127.44|124.84|127.32|124.72|127.44|124.84|127.25|124.65|0
1643677700000|2022-02-01 01:08:20|127.19|124.59|127.06|124.46|127.19|124.59|127.06|124.46|0
1643677710000|2022-02-01 01:08:30|127.19|124.59|127.06|124.46|127.19|124.59|127.06|124.46|0
1643677720000|2022-02-01 01:08:40|126.94|124.34|127|124.4|127|124.4|126.94|124.34|0
1643677730000|2022-02-01 01:08:50|127.06|124.46|126.81|124.21|127.06|124.46|126.81|124.21|0
1643677740000|2022-02-01 01:09:00|126.94|124.34|127.06|124.46|127.06|124.46|126.94|124.34|0
1643677750000|2022-02-01 01:09:10|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1643677760000|2022-02-01 01:09:20|127.06|124.46|127.06|124.46|127.06|124.46|127.06|124.46|0
1643677780000|2022-02-01 01:09:40|126.94|124.34|126.81|124.21|126.94|124.34|126.81|124.21|0
1643677790000|2022-02-01 01:09:50|126.94|124.34|126.81|124.21|126.94|124.34|126.81|124.21|0
1643677810000|2022-02-01 01:10:10|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1643677820000|2022-02-01 01:10:20|127.06|124.46|127.31|124.71|127.31|124.71|127.06|124.46|0
1643677830000|2022-02-01 01:10:30|127.25|124.65|127.25|124.65|127.25|124.65|127.25|124.65|0
1643677840000|2022-02-01 01:10:40|127.31|124.71|127.19|124.59|127.31|124.71|127.19|124.59|0
1643677850000|2022-02-01 01:10:50|127.25|124.65|127.25|124.65|127.31|124.71|127.25|124.65|0
1643677860000|2022-02-01 01:11:00|127.31|124.71|127.19|124.59|127.31|124.71|127.19|124.59|0
1643677870000|2022-02-01 01:11:10|127.31|124.71|127.25|124.65|127.31|124.71|127.25|124.65|0
1643677880000|2022-02-01 01:11:20|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1643677890000|2022-02-01 01:11:30|127.44|124.84|127.37|124.77|127.44|124.84|127.37|124.77|0
1643677900000|2022-02-01 01:11:40|127.44|124.84|127.44|124.84|127.44|124.84|127.37|124.77|0
1643677910000|2022-02-01 01:11:50|127.37|124.77|127.25|124.65|127.37|124.77|127.25|124.65|0
1643677920000|2022-02-01 01:12:00|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1643677930000|2022-02-01 01:12:10|127.19|124.59|127.19|124.59|127.19|124.59|127.19|124.59|0
1643677940000|2022-02-01 01:12:20|127.06|124.46|126.81|124.21|127.06|124.46|126.81|124.21|0
1643677950000|2022-02-01 01:12:30|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1643677970000|2022-02-01 01:12:50|127.06|124.46|127.06|124.46|127.06|124.46|127.06|124.46|0
1643677980000|2022-02-01 01:13:00|127.19|124.59|127.37|124.77|127.37|124.77|127.19|124.59|0
1643677990000|2022-02-01 01:13:10|127.44|124.84|127.44|124.84|127.44|124.84|127.37|124.77|0
1643678000000|2022-02-01 01:13:20|127.31|124.71|127.44|124.84|127.44|124.84|127.31|124.71|0
1643678010000|2022-02-01 01:13:30|127.37|124.77|127.44|124.84|127.44|124.84|127.37|124.77|0
1643678030000|2022-02-01 01:13:50|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1643678040000|2022-02-01 01:14:00|127.69|125.09|127.75|125.15|127.75|125.15|127.69|125.09|0
1643678050000|2022-02-01 01:14:10|127.69|125.09|127.69|125.09|127.69|125.09|127.62|125.02|0
1643678060000|2022-02-01 01:14:20|127.44|124.84|127.56|124.96|127.56|124.96|127.44|124.84|0
1643678070000|2022-02-01 01:14:30|127.44|124.84|127.44|124.84|127.44|124.84|127.44|124.84|0
1643678090000|2022-02-01 01:14:50|127.5|124.9|127.5|124.9|127.5|124.9|127.5|124.9|0
1643678100000|2022-02-01 01:15:00|127.44|124.84|127.44|124.84|127.44|124.84|127.44|124.84|0
1643678120000|2022-02-01 01:15:20|127.31|124.71|127.31|124.71|127.37|124.77|127.31|124.71|0
1643678130000|2022-02-01 01:15:30|127.37|124.77|127.56|124.96|127.56|124.96|127.37|124.77|0
1643678140000|2022-02-01 01:15:40|127.94|125.34|127.82|125.22|127.94|125.34|127.82|125.22|0
1643678150000|2022-02-01 01:15:50|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1643678160000|2022-02-01 01:16:00|127.69|125.09|127.82|125.22|127.82|125.22|127.69|125.09|0
1643678170000|2022-02-01 01:16:10|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1643678180000|2022-02-01 01:16:20|127.56|124.96|127.44|124.84|127.56|124.96|127.44|124.84|0
1643678200000|2022-02-01 01:16:40|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1643678210000|2022-02-01 01:16:50|127.5|124.9|127.56|124.96|127.56|124.96|127.5|124.9|0
1643678220000|2022-02-01 01:17:00|127.5|124.9|127.56|124.96|127.56|124.96|127.5|124.9|0
1643678230000|2022-02-01 01:17:10|127.43|124.83|127.81|125.21|127.81|125.21|127.43|124.83|0
1643678240000|2022-02-01 01:17:20|127.69|125.09|127.43|124.83|127.69|125.09|127.43|124.83|0
1643678250000|2022-02-01 01:17:30|127.56|124.96|127.43|124.83|127.56|124.96|127.43|124.83|0
1643678260000|2022-02-01 01:17:40|127.37|124.77|127.56|124.96|127.56|124.96|127.37|124.77|0
1643678270000|2022-02-01 01:17:50|127.62|125.02|127.56|124.96|127.62|125.02|127.56|124.96|0
1643678280000|2022-02-01 01:18:00|127.43|124.83|127.43|124.83|127.49|124.89|127.43|124.83|0
1643678290000|2022-02-01 01:18:10|127.56|124.96|127.69|125.09|127.69|125.09|127.56|124.96|0
1643678300000|2022-02-01 01:18:20|127.81|125.21|127.81|125.21|127.81|125.21|127.81|125.21|0
1643678310000|2022-02-01 01:18:30|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1643678320000|2022-02-01 01:18:40|127.62|125.02|127.56|124.96|127.62|125.02|127.56|124.96|0
1643678340000|2022-02-01 01:19:00|127.43|124.83|127.31|124.71|127.43|124.83|127.31|124.71|0
1643678350000|2022-02-01 01:19:10|127.43|124.83|127.31|124.71|127.43|124.83|127.31|124.71|0
1643678360000|2022-02-01 01:19:20|127.37|124.77|127.56|124.96|127.56|124.96|127.31|124.71|0
1643678370000|2022-02-01 01:19:30|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1643678380000|2022-02-01 01:19:40|127.69|125.09|127.68|125.08|127.69|125.09|127.62|125.02|0
1643678390000|2022-02-01 01:19:50|127.62|125.02|127.68|125.08|127.68|125.08|127.56|124.96|0
1643678400000|2022-02-01 01:20:00|127.62|125.02|127.68|125.08|127.68|125.08|127.62|125.02|0
1643678410000|2022-02-01 01:20:10|127.56|124.96|127.68|125.08|127.81|125.21|127.56|124.96|0
1643678420000|2022-02-01 01:20:20|127.75|125.15|127.68|125.08|127.75|125.15|127.68|125.08|0
1643678440000|2022-02-01 01:20:40|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1643678450000|2022-02-01 01:20:50|127.43|124.83|127.11|124.51|127.43|124.83|127.11|124.51|0
1643678460000|2022-02-01 01:21:00|127.18|124.58|127.18|124.58|127.24|124.64|127.18|124.58|0
1643678470000|2022-02-01 01:21:10|127.11|124.51|127.18|124.58|127.18|124.58|127.11|124.51|0
1643678490000|2022-02-01 01:21:30|127.05|124.45|126.93|124.33|127.05|124.45|126.93|124.33|0
1643678500000|2022-02-01 01:21:40|126.73|124.13|126.42|123.82|126.73|124.13|126.42|123.82|0
1643678510000|2022-02-01 01:21:50|126.3|123.7|126.48|123.88|126.48|123.88|126.3|123.7|0
1643678520000|2022-02-01 01:22:00|126.42|123.82|126.55|123.95|126.55|123.95|126.42|123.82|0
1643678530000|2022-02-01 01:22:10|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1643678540000|2022-02-01 01:22:20|126.48|123.88|126.48|123.88|126.48|123.88|126.48|123.88|0
1643678550000|2022-02-01 01:22:30|126.55|123.95|126.67|124.07|126.67|124.07|126.55|123.95|0
1643678560000|2022-02-01 01:22:40|126.55|123.95|126.8|124.2|126.92|124.32|126.55|123.95|0
1643678570000|2022-02-01 01:22:50|126.73|124.13|126.61|124.01|126.73|124.13|126.61|124.01|0
1643678580000|2022-02-01 01:23:00|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1643678590000|2022-02-01 01:23:10|126.17|123.57|126.29|123.69|126.42|123.82|126.17|123.57|0
1643678600000|2022-02-01 01:23:20|126.23|123.63|126.29|123.69|126.42|123.82|126.23|123.63|0
1643678610000|2022-02-01 01:23:30|126.23|123.63|126.17|123.57|126.29|123.69|126.17|123.57|0
1643678620000|2022-02-01 01:23:40|126.04|123.44|125.85|123.25|126.04|123.44|125.85|123.25|0
1643678630000|2022-02-01 01:23:50|125.79|123.19|125.98|123.38|126.04|123.44|125.79|123.19|0
1643678640000|2022-02-01 01:24:00|126.04|123.44|126.1|123.5|126.17|123.57|126.04|123.44|0
1643678650000|2022-02-01 01:24:10|126.04|123.44|125.98|123.38|126.04|123.44|125.92|123.32|0
1643678660000|2022-02-01 01:24:20|125.92|123.32|125.92|123.32|125.92|123.32|125.79|123.19|0
1643678670000|2022-02-01 01:24:30|126.17|123.57|126.1|123.5|126.17|123.57|126.04|123.44|0
1643678680000|2022-02-01 01:24:40|126.17|123.57|126.04|123.44|126.17|123.57|126.04|123.44|0
1643678690000|2022-02-01 01:24:50|125.98|123.38|126.17|123.57|126.17|123.57|125.98|123.38|0
1643678700000|2022-02-01 01:25:00|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1643678710000|2022-02-01 01:25:10|125.92|123.32|125.79|123.19|125.92|123.32|125.79|123.19|0
1643678720000|2022-02-01 01:25:20|125.91|123.31|125.79|123.19|125.91|123.31|125.79|123.19|0
1643678730000|2022-02-01 01:25:30|125.91|123.31|125.79|123.19|125.91|123.31|125.79|123.19|0
1643678740000|2022-02-01 01:25:40|125.91|123.31|125.91|123.31|125.91|123.31|125.79|123.19|0
1643678750000|2022-02-01 01:25:50|125.79|123.19|125.79|123.19|125.79|123.19|125.79|123.19|0
1643678760000|2022-02-01 01:26:00|125.85|123.25|125.91|123.31|125.91|123.31|125.85|123.25|0
1643678770000|2022-02-01 01:26:10|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1643678780000|2022-02-01 01:26:20|126.17|123.57|126.04|123.44|126.17|123.57|126.04|123.44|0
1643678790000|2022-02-01 01:26:30|126.1|123.5|126.1|123.5|126.1|123.5|126.04|123.44|0
1643678800000|2022-02-01 01:26:40|126.04|123.44|126.16|123.56|126.16|123.56|126.04|123.44|0
1643678810000|2022-02-01 01:26:50|126.1|123.5|126.04|123.44|126.16|123.56|126.04|123.44|0
1643678820000|2022-02-01 01:27:00|125.91|123.31|125.91|123.31|125.91|123.31|125.91|123.31|0
1643678830000|2022-02-01 01:27:10|125.79|123.19|125.41|122.81|125.79|123.19|125.41|122.81|0
1643678840000|2022-02-01 01:27:20|124.91|122.31|124.97|122.37|125.04|122.44|124.91|122.31|0
1643678850000|2022-02-01 01:27:30|124.91|122.31|125.04|122.44|125.04|122.44|124.91|122.31|0
1643678860000|2022-02-01 01:27:40|124.97|122.37|124.66|122.06|124.97|122.37|124.54|121.94|0
1643678870000|2022-02-01 01:27:50|124.79|122.19|124.66|122.06|124.79|122.19|124.66|122.06|0
1643678880000|2022-02-01 01:28:00|124.79|122.19|124.91|122.31|124.91|122.31|124.79|122.19|0
1643678890000|2022-02-01 01:28:10|124.79|122.19|124.79|122.19|124.79|122.19|124.79|122.19|0
1643678900000|2022-02-01 01:28:20|124.91|122.31|124.91|122.31|124.91|122.31|124.91|122.31|0
1643678910000|2022-02-01 01:28:30|125.04|122.44|125.16|122.56|125.16|122.56|125.04|122.44|0
1643678920000|2022-02-01 01:28:40|125.04|122.44|125.03|122.43|125.04|122.44|125.03|122.43|0
1643678930000|2022-02-01 01:28:50|125.09|122.49|125.16|122.56|125.16|122.56|125.09|122.49|0
1643678940000|2022-02-01 01:29:00|125.28|122.68|124.91|122.31|125.28|122.68|124.91|122.31|0
1643678960000|2022-02-01 01:29:20|125.16|122.56|125.28|122.68|125.28|122.68|125.16|122.56|0
1643678970000|2022-02-01 01:29:30|125.53|122.93|125.41|122.81|125.53|122.93|125.41|122.81|0
1643678980000|2022-02-01 01:29:40|125.47|122.87|125.53|122.93|125.53|122.93|125.47|122.87|0
1643679000000|2022-02-01 01:30:00|125.66|123.06|125.53|122.93|125.78|123.18|125.53|122.93|0
1643679010000|2022-02-01 01:30:10|125.47|122.87|125.66|123.06|125.66|123.06|125.47|122.87|0
1643679020000|2022-02-01 01:30:20|125.59|122.99|125.53|122.93|125.59|122.99|125.53|122.93|0
1643679030000|2022-02-01 01:30:30|125.59|122.99|125.66|123.06|125.66|123.06|125.53|122.93|0
1643679040000|2022-02-01 01:30:40|125.59|122.99|125.28|122.68|125.59|122.99|125.28|122.68|0
1643679050000|2022-02-01 01:30:50|125.16|122.56|125.28|122.68|125.28|122.68|125.16|122.56|0
1643679060000|2022-02-01 01:31:00|125.16|122.56|125.16|122.56|125.16|122.56|125.16|122.56|0
1643679070000|2022-02-01 01:31:10|125.03|122.43|124.59|121.99|125.03|122.43|124.59|121.99|0
1643679080000|2022-02-01 01:31:20|124.66|122.06|124.16|121.56|124.66|122.06|124.16|121.56|0
1643679090000|2022-02-01 01:31:30|124.41|121.81|124.53|121.93|124.53|121.93|124.28|121.68|0
1643679100000|2022-02-01 01:31:40|124.66|122.06|124.66|122.06|124.66|122.06|124.53|121.93|0
1643679110000|2022-02-01 01:31:50|124.53|121.93|124.59|121.99|124.59|121.99|124.53|121.93|0
1643679120000|2022-02-01 01:32:00|124.66|122.06|124.72|122.12|124.78|122.18|124.66|122.06|0
1643679130000|2022-02-01 01:32:10|124.78|122.18|125.09|122.49|125.09|122.49|124.72|122.12|0
1643679140000|2022-02-01 01:32:20|125.03|122.43|124.78|122.18|125.16|122.56|124.78|122.18|0
1643679150000|2022-02-01 01:32:30|124.91|122.31|125.03|122.43|125.03|122.43|124.91|122.31|0
1643679160000|2022-02-01 01:32:40|125.22|122.62|125.16|122.56|125.22|122.62|125.16|122.56|0
1643679170000|2022-02-01 01:32:50|125.09|122.49|125.16|122.56|125.16|122.56|125.09|122.49|0
1643679180000|2022-02-01 01:33:00|125.28|122.68|125.28|122.68|125.28|122.68|125.28|122.68|0
1643679190000|2022-02-01 01:33:10|125.41|122.81|125.28|122.68|125.41|122.81|125.22|122.62|0
1643679200000|2022-02-01 01:33:20|125.16|122.56|124.97|122.37|125.16|122.56|124.97|122.37|0
1643679210000|2022-02-01 01:33:30|125.09|122.49|124.97|122.37|125.09|122.49|124.97|122.37|0
1643679220000|2022-02-01 01:33:40|125.16|122.56|125.28|122.68|125.28|122.68|125.16|122.56|0
1643679230000|2022-02-01 01:33:50|125.22|122.62|125.41|122.81|125.41|122.81|125.22|122.62|0
1643679240000|2022-02-01 01:34:00|125.53|122.93|125.34|122.74|125.53|122.93|125.34|122.74|0
1643679250000|2022-02-01 01:34:10|125.53|122.93|125.46|122.86|125.53|122.93|125.46|122.86|0
1643679260000|2022-02-01 01:34:20|125.4|122.8|125.34|122.74|125.46|122.86|125.34|122.74|0
1643679270000|2022-02-01 01:34:30|125.28|122.68|125.28|122.68|125.28|122.68|125.28|122.68|0
1643679280000|2022-02-01 01:34:40|125.34|122.74|125.34|122.74|125.34|122.74|125.34|122.74|0
1643679290000|2022-02-01 01:34:50|125.53|122.93|125.46|122.86|125.53|122.93|125.46|122.86|0
1643679300000|2022-02-01 01:35:00|125.65|123.05|125.65|123.05|125.65|123.05|125.59|122.99|0
1643679310000|2022-02-01 01:35:10|125.53|122.93|125.53|122.93|125.59|122.99|125.53|122.93|0
1643679320000|2022-02-01 01:35:20|125.46|122.86|125.4|122.8|125.53|122.93|125.4|122.8|0
1643679330000|2022-02-01 01:35:30|125.53|122.93|125.4|122.8|125.53|122.93|125.4|122.8|0
1643679340000|2022-02-01 01:35:40|125.28|122.68|125.28|122.68|125.4|122.8|125.28|122.68|0
1643679350000|2022-02-01 01:35:50|125.4|122.8|125.34|122.74|125.4|122.8|125.34|122.74|0
1643679360000|2022-02-01 01:36:00|125.4|122.8|125.34|122.74|125.4|122.8|125.34|122.74|0
1643679370000|2022-02-01 01:36:10|125.53|122.93|125.53|122.93|125.53|122.93|125.53|122.93|0
1643679380000|2022-02-01 01:36:20|125.59|122.99|125.28|122.68|125.59|122.99|125.28|122.68|0
1643679390000|2022-02-01 01:36:30|125.65|123.05|125.65|123.05|125.65|123.05|125.65|123.05|0
1643679400000|2022-02-01 01:36:40|125.53|122.93|125.53|122.93|125.53|122.93|125.53|122.93|0
1643679410000|2022-02-01 01:36:50|125.65|123.05|125.4|122.8|125.65|123.05|125.4|122.8|0
1643679420000|2022-02-01 01:37:00|125.65|123.05|125.78|123.18|125.78|123.18|125.65|123.05|0
1643679430000|2022-02-01 01:37:10|125.59|122.99|125.53|122.93|125.65|123.05|125.53|122.93|0
1643679440000|2022-02-01 01:37:20|125.65|123.05|125.4|122.8|125.65|123.05|125.4|122.8|0
1643679450000|2022-02-01 01:37:30|125.28|122.68|125.28|122.68|125.4|122.8|125.28|122.68|0
1643679460000|2022-02-01 01:37:40|125.4|122.8|125.28|122.68|125.4|122.8|125.28|122.68|0
1643679470000|2022-02-01 01:37:50|125.34|122.74|125.28|122.68|125.4|122.8|125.28|122.68|0
1643679480000|2022-02-01 01:38:00|125.4|122.8|125.34|122.74|125.4|122.8|125.34|122.74|0
1643679490000|2022-02-01 01:38:10|125.4|122.8|125.53|122.93|125.53|122.93|125.4|122.8|0
1643679500000|2022-02-01 01:38:20|125.4|122.8|125.53|122.93|125.53|122.93|125.4|122.8|0
1643679520000|2022-02-01 01:38:40|125.65|123.05|125.46|122.86|125.65|123.05|125.4|122.8|0
1643679530000|2022-02-01 01:38:50|125.28|122.68|125.27|122.67|125.28|122.68|125.27|122.67|0
1643679540000|2022-02-01 01:39:00|125.15|122.55|125.15|122.55|125.15|122.55|125.15|122.55|0
1643679550000|2022-02-01 01:39:10|125.02|122.42|125.02|122.42|125.02|122.42|124.9|122.3|0
1643679560000|2022-02-01 01:39:20|125.15|122.55|125.27|122.67|125.27|122.67|125.15|122.55|0
1643679570000|2022-02-01 01:39:30|125.65|123.05|125.52|122.92|125.65|123.05|125.52|122.92|0
1643679580000|2022-02-01 01:39:40|125.58|122.98|125.46|122.86|125.58|122.98|125.46|122.86|0
1643679590000|2022-02-01 01:39:50|125.52|122.92|125.52|122.92|125.52|122.92|125.46|122.86|0
1643679600000|2022-02-01 01:40:00|125.33|122.73|125.52|122.92|125.52|122.92|125.33|122.73|0
1643679610000|2022-02-01 01:40:10|125.65|123.05|125.58|122.98|125.65|123.05|125.58|122.98|0
1643679620000|2022-02-01 01:40:20|125.65|123.05|125.46|122.86|125.65|123.05|125.46|122.86|0
1643679630000|2022-02-01 01:40:30|125.52|122.92|125.46|122.86|125.52|122.92|125.46|122.86|0
1643679640000|2022-02-01 01:40:40|125.52|122.92|125.52|122.92|125.52|122.92|125.52|122.92|0
1643679650000|2022-02-01 01:40:50|125.46|122.86|125.4|122.8|125.46|122.86|125.27|122.67|0
1643679660000|2022-02-01 01:41:00|125.52|122.92|125.65|123.05|125.65|123.05|125.52|122.92|0
1643679670000|2022-02-01 01:41:10|125.58|122.98|125.65|123.05|125.65|123.05|125.58|122.98|0
1643679680000|2022-02-01 01:41:20|125.77|123.17|125.77|123.17|125.77|123.17|125.77|123.17|0
1643679690000|2022-02-01 01:41:30|125.65|123.05|125.71|123.11|125.71|123.11|125.65|123.05|0
1643679700000|2022-02-01 01:41:40|125.65|123.05|125.65|123.05|125.65|123.05|125.65|123.05|0
1643679710000|2022-02-01 01:41:50|125.71|123.11|125.71|123.11|125.71|123.11|125.71|123.11|0
1643679720000|2022-02-01 01:42:00|125.77|123.17|125.02|122.42|125.77|123.17|125.02|122.42|0
1643679730000|2022-02-01 01:42:10|125.15|122.55|125.02|122.42|125.15|122.55|125.02|122.42|0
1643679740000|2022-02-01 01:42:20|125.15|122.55|125.02|122.42|125.15|122.55|125.02|122.42|0
1643679750000|2022-02-01 01:42:30|124.96|122.36|125.08|122.48|125.08|122.48|124.9|122.3|0
1643679760000|2022-02-01 01:42:40|125.15|122.55|125.02|122.42|125.15|122.55|125.02|122.42|0
1643679770000|2022-02-01 01:42:50|125.08|122.48|125.02|122.42|125.08|122.48|124.96|122.36|0
1643679780000|2022-02-01 01:43:00|124.96|122.36|125.15|122.55|125.15|122.55|124.9|122.3|0
1643679790000|2022-02-01 01:43:10|125.02|122.42|125.21|122.61|125.27|122.67|125.02|122.42|0
1643679800000|2022-02-01 01:43:20|124.77|122.17|124.77|122.17|124.9|122.3|124.77|122.17|0
1643679810000|2022-02-01 01:43:30|124.9|122.3|124.65|122.05|124.9|122.3|124.65|122.05|0
1643679820000|2022-02-01 01:43:40|124.77|122.17|124.77|122.17|124.77|122.17|124.77|122.17|0
1643679830000|2022-02-01 01:43:50|124.83|122.23|124.83|122.23|124.9|122.3|124.83|122.23|0
1643679840000|2022-02-01 01:44:00|124.77|122.17|124.77|122.17|124.83|122.23|124.77|122.17|0
1643679850000|2022-02-01 01:44:10|124.65|122.05|124.52|121.92|124.65|122.05|124.52|121.92|0
1643679860000|2022-02-01 01:44:20|124.58|121.98|124.58|121.98|124.65|122.05|124.4|121.8|0
1643679870000|2022-02-01 01:44:30|124.52|121.92|124.77|122.17|124.77|122.17|124.46|121.86|0
1643679880000|2022-02-01 01:44:40|124.64|122.04|124.64|122.04|124.64|122.04|124.64|122.04|0
1643679890000|2022-02-01 01:44:50|124.52|121.92|124.4|121.8|124.52|121.92|124.4|121.8|0
1643679900000|2022-02-01 01:45:00|124.52|121.92|124.77|122.17|124.77|122.17|124.52|121.92|0
1643679910000|2022-02-01 01:45:10|124.7|122.1|124.64|122.04|124.7|122.1|124.64|122.04|0
1643679920000|2022-02-01 01:45:20|124.77|122.17|124.7|122.1|124.77|122.17|124.7|122.1|0
1643679930000|2022-02-01 01:45:30|124.58|121.98|124.58|121.98|124.7|122.1|124.58|121.98|0
1643679940000|2022-02-01 01:45:40|124.64|122.04|124.64|122.04|124.64|122.04|124.52|121.92|0
1643679950000|2022-02-01 01:45:50|124.52|121.92|124.64|122.04|124.64|122.04|124.52|121.92|0
1643679960000|2022-02-01 01:46:00|124.52|121.92|124.27|121.67|124.52|121.92|124.27|121.67|0
1643679970000|2022-02-01 01:46:10|124.14|121.54|123.77|121.17|124.14|121.54|123.77|121.17|0
1643679980000|2022-02-01 01:46:20|123.71|121.11|123.52|120.92|123.77|121.17|123.52|120.92|0
1643679990000|2022-02-01 01:46:30|123.15|120.55|123.03|120.43|123.15|120.55|123.03|120.43|0
1643680000000|2022-02-01 01:46:40|122.9|120.3|122.66|120.06|122.9|120.3|122.66|120.06|0
1643680010000|2022-02-01 01:46:50|122.78|120.18|123.03|120.43|123.03|120.43|122.78|120.18|0
1643680020000|2022-02-01 01:47:00|123.15|120.55|123.27|120.67|123.27|120.67|123.15|120.55|0
1643680030000|2022-02-01 01:47:10|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1643680040000|2022-02-01 01:47:20|123.03|120.43|123.15|120.55|123.15|120.55|122.9|120.3|0
1643680050000|2022-02-01 01:47:30|123.09|120.49|123.15|120.55|123.15|120.55|123.09|120.49|0
1643680060000|2022-02-01 01:47:40|123.27|120.67|123.52|120.92|123.52|120.92|123.27|120.67|0
1643680070000|2022-02-01 01:47:50|123.58|120.98|123.58|120.98|123.65|121.05|123.4|120.8|0
1643680080000|2022-02-01 01:48:00|123.65|121.05|123.65|121.05|123.65|121.05|123.52|120.92|0
1643680090000|2022-02-01 01:48:10|123.27|120.67|123.33|120.73|123.4|120.8|123.27|120.67|0
1643680100000|2022-02-01 01:48:20|123.27|120.67|123.58|120.98|123.58|120.98|123.27|120.67|0
1643680110000|2022-02-01 01:48:30|123.65|121.05|123.77|121.17|123.77|121.17|123.65|121.05|0
1643680120000|2022-02-01 01:48:40|123.89|121.29|123.77|121.17|123.89|121.29|123.77|121.17|0
1643680130000|2022-02-01 01:48:50|123.7|121.1|123.65|121.05|123.7|121.1|123.58|120.98|0
1643680140000|2022-02-01 01:49:00|123.7|121.1|123.64|121.04|123.7|121.1|123.52|120.92|0
1643680150000|2022-02-01 01:49:10|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1643680160000|2022-02-01 01:49:20|123.64|121.04|123.52|120.92|123.7|121.1|123.52|120.92|0
1643680170000|2022-02-01 01:49:30|123.58|120.98|123.52|120.92|123.58|120.98|123.52|120.92|0
1643680180000|2022-02-01 01:49:40|123.64|121.04|123.58|120.98|123.64|121.04|123.52|120.92|0
1643680190000|2022-02-01 01:49:50|123.52|120.92|123.64|121.04|123.64|121.04|123.52|120.92|0
1643680200000|2022-02-01 01:50:00|123.52|120.92|123.52|120.92|123.64|121.04|123.52|120.92|0
1643680210000|2022-02-01 01:50:10|123.64|121.04|123.52|120.92|123.64|121.04|123.52|120.92|0
1643680220000|2022-02-01 01:50:20|122.78|120.18|122.78|120.18|122.78|120.18|122.71|120.11|0
1643680230000|2022-02-01 01:50:30|122.65|120.05|122.22|119.62|122.65|120.05|122.22|119.62|0
1643680240000|2022-02-01 01:50:40|122.41|119.81|122.41|119.81|122.41|119.81|122.34|119.74|0
1643680250000|2022-02-01 01:50:50|122.53|119.93|122.41|119.81|122.65|120.05|122.41|119.81|0
1643680260000|2022-02-01 01:51:00|122.53|119.93|122.1|119.5|122.53|119.93|122.1|119.5|0
1643680270000|2022-02-01 01:51:10|122.04|119.44|121.79|119.19|122.04|119.44|121.79|119.19|0
1643680280000|2022-02-01 01:51:20|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1643680290000|2022-02-01 01:51:30|122.28|119.68|122.28|119.68|122.28|119.68|122.28|119.68|0
1643680300000|2022-02-01 01:51:40|122.16|119.56|122.28|119.68|122.28|119.68|122.16|119.56|0
1643680310000|2022-02-01 01:51:50|122.41|119.81|122.22|119.62|122.41|119.81|122.22|119.62|0
1643680320000|2022-02-01 01:52:00|122.16|119.56|122.04|119.44|122.16|119.56|122.04|119.44|0
1643680330000|2022-02-01 01:52:10|121.79|119.19|122.16|119.56|122.16|119.56|121.79|119.19|0
1643680340000|2022-02-01 01:52:20|122.22|119.62|121.91|119.31|122.28|119.68|121.91|119.31|0
1643680350000|2022-02-01 01:52:30|122.03|119.43|122.09|119.49|122.09|119.49|122.03|119.43|0
1643680360000|2022-02-01 01:52:40|122.16|119.56|122.16|119.56|122.16|119.56|122.03|119.43|0
1643680370000|2022-02-01 01:52:50|122.09|119.49|122.16|119.56|122.16|119.56|122.09|119.49|0
1643680380000|2022-02-01 01:53:00|122.03|119.43|121.97|119.37|122.03|119.43|121.97|119.37|0
1643680390000|2022-02-01 01:53:10|121.91|119.31|122.28|119.68|122.28|119.68|121.91|119.31|0
1643680400000|2022-02-01 01:53:20|122.34|119.74|122.59|119.99|122.59|119.99|122.34|119.74|0
1643680410000|2022-02-01 01:53:30|122.65|120.05|122.16|119.56|122.65|120.05|122.16|119.56|0
1643680420000|2022-02-01 01:53:40|122.09|119.49|122.16|119.56|122.28|119.68|122.09|119.49|0
1643680430000|2022-02-01 01:53:50|122.03|119.43|121.91|119.31|122.16|119.56|121.91|119.31|0
1643680440000|2022-02-01 01:54:00|121.97|119.37|121.91|119.31|121.97|119.37|121.91|119.31|0
1643680450000|2022-02-01 01:54:10|122.03|119.43|121.91|119.31|122.03|119.43|121.91|119.31|0
1643680460000|2022-02-01 01:54:20|121.66|119.06|121.54|118.94|121.66|119.06|121.54|118.94|0
1643680470000|2022-02-01 01:54:30|121.66|119.06|121.54|118.94|121.66|119.06|121.42|118.82|0
1643680480000|2022-02-01 01:54:40|121.42|118.82|121.42|118.82|121.42|118.82|121.42|118.82|0
1643680490000|2022-02-01 01:54:50|121.3|118.7|121.05|118.45|121.3|118.7|121.05|118.45|0
1643680500000|2022-02-01 01:55:00|120.93|118.33|120.93|118.33|121.05|118.45|120.93|118.33|0
1643680510000|2022-02-01 01:55:10|121.23|118.63|121.17|118.57|121.29|118.69|121.17|118.57|0
1643680520000|2022-02-01 01:55:20|121.05|118.45|120.93|118.33|121.05|118.45|120.93|118.33|0
1643680530000|2022-02-01 01:55:30|121.17|118.57|121.29|118.69|121.29|118.69|121.17|118.57|0
1643680540000|2022-02-01 01:55:40|121.17|118.57|121.29|118.69|121.29|118.69|121.17|118.57|0
1643680550000|2022-02-01 01:55:50|121.42|118.82|121.29|118.69|121.42|118.82|121.29|118.69|0
1643680560000|2022-02-01 01:56:00|121.72|119.12|121.54|118.94|121.72|119.12|121.54|118.94|0
1643680570000|2022-02-01 01:56:10|121.29|118.69|121.6|119|121.6|119|121.29|118.69|0
1643680580000|2022-02-01 01:56:20|121.54|118.94|121.42|118.82|121.54|118.94|121.42|118.82|0
1643680590000|2022-02-01 01:56:30|121.72|119.12|121.66|119.06|121.72|119.12|121.66|119.06|0
1643680600000|2022-02-01 01:56:40|121.54|118.94|121.47|118.87|121.54|118.94|121.29|118.69|0
1643680610000|2022-02-01 01:56:50|121.54|118.94|120.93|118.33|121.54|118.94|120.93|118.33|0
1643680620000|2022-02-01 01:57:00|121.05|118.45|121.05|118.45|121.17|118.57|121.05|118.45|0
1643680630000|2022-02-01 01:57:10|120.93|118.33|121.05|118.45|121.05|118.45|120.93|118.33|0
1643680640000|2022-02-01 01:57:20|121.17|118.57|121.05|118.45|121.17|118.57|120.92|118.32|0
1643680650000|2022-02-01 01:57:30|121.17|118.57|121.17|118.57|121.23|118.63|121.17|118.57|0
1643680660000|2022-02-01 01:57:40|121.29|118.69|121.66|119.06|121.66|119.06|121.29|118.69|0
1643680670000|2022-02-01 01:57:50|121.78|119.18|121.78|119.18|121.91|119.31|121.78|119.18|0
1643680680000|2022-02-01 01:58:00|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1643680690000|2022-02-01 01:58:10|121.84|119.24|121.54|118.94|121.91|119.31|121.54|118.94|0
1643680700000|2022-02-01 01:58:20|121.6|119|121.66|119.06|121.78|119.18|121.6|119|0
1643680710000|2022-02-01 01:58:30|121.54|118.94|121.66|119.06|121.66|119.06|121.54|118.94|0
1643680720000|2022-02-01 01:58:40|121.72|119.12|121.66|119.06|121.72|119.12|121.66|119.06|0
1643680730000|2022-02-01 01:58:50|121.54|118.94|121.54|118.94|121.54|118.94|121.54|118.94|0
1643680740000|2022-02-01 01:59:00|121.41|118.81|121.54|118.94|121.54|118.94|121.41|118.81|0
1643680750000|2022-02-01 01:59:10|121.66|119.06|121.41|118.81|121.66|119.06|121.41|118.81|0
1643680760000|2022-02-01 01:59:20|121.47|118.87|121.54|118.94|121.54|118.94|121.47|118.87|0
1643680770000|2022-02-01 01:59:30|121.41|118.81|121.29|118.69|121.41|118.81|121.29|118.69|0
1643680790000|2022-02-01 01:59:50|121.41|118.81|121.78|119.18|121.78|119.18|121.41|118.81|0
1643680800000|2022-02-01 02:00:00|121.66|119.06|122.03|119.43|122.03|119.43|121.66|119.06|0
1643680810000|2022-02-01 02:00:10|121.9|119.3|121.9|119.3|121.9|119.3|121.9|119.3|0
1643680820000|2022-02-01 02:00:20|122.03|119.43|121.9|119.3|122.03|119.43|121.9|119.3|0
1643680830000|2022-02-01 02:00:30|122.03|119.43|121.96|119.36|122.03|119.43|121.9|119.3|0
1643680840000|2022-02-01 02:00:40|122.03|119.43|121.66|119.06|122.03|119.43|121.66|119.06|0
1643680850000|2022-02-01 02:00:50|121.53|118.93|121.78|119.18|121.78|119.18|121.41|118.81|0
1643680860000|2022-02-01 02:01:00|121.72|119.12|121.66|119.06|121.72|119.12|121.66|119.06|0
1643680870000|2022-02-01 02:01:10|121.72|119.12|121.72|119.12|121.72|119.12|121.72|119.12|0
1643680880000|2022-02-01 02:01:20|121.84|119.24|121.9|119.3|121.9|119.3|121.78|119.18|0
1643680890000|2022-02-01 02:01:30|122.03|119.43|122.03|119.43|122.03|119.43|122.03|119.43|0
1643680900000|2022-02-01 02:01:40|122.08|119.48|122.03|119.43|122.15|119.55|122.03|119.43|0
1643680910000|2022-02-01 02:01:50|122.15|119.55|122.21|119.61|122.21|119.61|122.15|119.55|0
1643680920000|2022-02-01 02:02:00|122.27|119.67|122.21|119.61|122.27|119.67|122.21|119.61|0
1643680930000|2022-02-01 02:02:10|122.27|119.67|122.27|119.67|122.27|119.67|122.21|119.61|0
1643680940000|2022-02-01 02:02:20|122.39|119.79|122.33|119.73|122.39|119.79|122.27|119.67|0
1643680950000|2022-02-01 02:02:30|122.27|119.67|122.27|119.67|122.27|119.67|122.27|119.67|0
1643680960000|2022-02-01 02:02:40|122.33|119.73|122.45|119.85|122.52|119.92|122.33|119.73|0
1643680970000|2022-02-01 02:02:50|122.52|119.92|122.39|119.79|122.52|119.92|122.27|119.67|0
1643680980000|2022-02-01 02:03:00|122.27|119.67|122.39|119.79|122.39|119.79|122.27|119.67|0
1643680990000|2022-02-01 02:03:10|122.52|119.92|122.39|119.79|122.52|119.92|122.39|119.79|0
1643681000000|2022-02-01 02:03:20|122.27|119.67|122.15|119.55|122.27|119.67|122.08|119.48|0
1643681010000|2022-02-01 02:03:30|122.08|119.48|122.02|119.42|122.08|119.48|122.02|119.42|0
1643681020000|2022-02-01 02:03:40|122.15|119.55|121.9|119.3|122.15|119.55|121.9|119.3|0
1643681030000|2022-02-01 02:03:50|122.02|119.42|122.15|119.55|122.15|119.55|121.9|119.3|0
1643681040000|2022-02-01 02:04:00|122.02|119.42|122.08|119.48|122.15|119.55|122.02|119.42|0
1643681050000|2022-02-01 02:04:10|122.02|119.42|121.96|119.36|122.02|119.42|121.96|119.36|0
1643681060000|2022-02-01 02:04:20|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1643681070000|2022-02-01 02:04:30|121.9|119.3|121.71|119.11|121.9|119.3|121.71|119.11|0
1643681080000|2022-02-01 02:04:40|121.65|119.05|121.65|119.05|121.71|119.11|121.65|119.05|0
1643681090000|2022-02-01 02:04:50|121.53|118.93|121.53|118.93|121.53|118.93|121.53|118.93|0
1643681100000|2022-02-01 02:05:00|121.65|119.05|121.65|119.05|121.78|119.18|121.65|119.05|0
1643681110000|2022-02-01 02:05:10|121.59|118.99|121.59|118.99|121.59|118.99|121.53|118.93|0
1643681120000|2022-02-01 02:05:20|121.78|119.18|121.71|119.11|121.78|119.18|121.65|119.05|0
1643681130000|2022-02-01 02:05:30|121.65|119.05|121.59|118.99|121.65|119.05|121.59|118.99|0
1643681140000|2022-02-01 02:05:40|121.53|118.93|121.53|118.93|121.65|119.05|121.53|118.93|0
1643681150000|2022-02-01 02:05:50|121.1|118.5|121.16|118.56|121.16|118.56|120.92|118.32|0
1643681160000|2022-02-01 02:06:00|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1643681170000|2022-02-01 02:06:10|121.16|118.56|121.04|118.44|121.16|118.56|121.04|118.44|0
1643681180000|2022-02-01 02:06:20|121.1|118.5|121.16|118.56|121.16|118.56|121.1|118.5|0
1643681190000|2022-02-01 02:06:30|121.28|118.68|121.28|118.68|121.28|118.68|121.28|118.68|0
1643681200000|2022-02-01 02:06:40|121.16|118.56|120.67|118.07|121.16|118.56|120.67|118.07|0
1643681210000|2022-02-01 02:06:50|120.55|117.95|120.67|118.07|120.79|118.19|120.55|117.95|0
1643681220000|2022-02-01 02:07:00|120.79|118.19|120.92|118.32|120.92|118.32|120.79|118.19|0
1643681230000|2022-02-01 02:07:10|121.04|118.44|120.67|118.07|121.04|118.44|120.67|118.07|0
1643681240000|2022-02-01 02:07:20|120.55|117.95|120.79|118.19|120.79|118.19|120.55|117.95|0
1643681250000|2022-02-01 02:07:30|120.67|118.07|120.85|118.25|120.85|118.25|120.67|118.07|0
1643681260000|2022-02-01 02:07:40|120.79|118.19|120.91|118.31|120.91|118.31|120.79|118.19|0
1643681270000|2022-02-01 02:07:50|120.79|118.19|120.91|118.31|120.91|118.31|120.79|118.19|0
1643681280000|2022-02-01 02:08:00|121.04|118.44|120.79|118.19|121.04|118.44|120.79|118.19|0
1643681290000|2022-02-01 02:08:10|121.04|118.44|121.16|118.56|121.16|118.56|121.04|118.44|0
1643681300000|2022-02-01 02:08:20|121.04|118.44|121.1|118.5|121.1|118.5|120.91|118.31|0
1643681310000|2022-02-01 02:08:30|121.16|118.56|121.22|118.62|121.22|118.62|121.16|118.56|0
1643681320000|2022-02-01 02:08:40|121.28|118.68|121.04|118.44|121.28|118.68|121.04|118.44|0
1643681330000|2022-02-01 02:08:50|121.16|118.56|121.16|118.56|121.16|118.56|121.04|118.44|0
1643681350000|2022-02-01 02:09:10|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1643681360000|2022-02-01 02:09:20|121.16|118.56|121.16|118.56|121.16|118.56|121.16|118.56|0
1643681370000|2022-02-01 02:09:30|121.22|118.62|121.22|118.62|121.28|118.68|121.16|118.56|0
1643681380000|2022-02-01 02:09:40|121.16|118.56|121.4|118.8|121.53|118.93|121.16|118.56|0
1643681400000|2022-02-01 02:10:00|121.34|118.74|121.28|118.68|121.34|118.74|121.28|118.68|0
1643681410000|2022-02-01 02:10:10|121.4|118.8|121.53|118.93|121.53|118.93|121.4|118.8|0
1643681420000|2022-02-01 02:10:20|121.65|119.05|121.77|119.17|121.77|119.17|121.65|119.05|0
1643681430000|2022-02-01 02:10:30|121.83|119.23|121.89|119.29|121.89|119.29|121.83|119.23|0
1643681440000|2022-02-01 02:10:40|121.95|119.35|122.02|119.42|122.02|119.42|121.89|119.29|0
1643681450000|2022-02-01 02:10:50|121.89|119.29|121.89|119.29|121.95|119.35|121.89|119.29|0
1643681460000|2022-02-01 02:11:00|121.95|119.35|121.77|119.17|121.95|119.35|121.77|119.17|0
1643681470000|2022-02-01 02:11:10|121.65|119.05|121.77|119.17|121.83|119.23|121.65|119.05|0
1643681480000|2022-02-01 02:11:20|121.89|119.29|122.02|119.42|122.02|119.42|121.89|119.29|0
1643681490000|2022-02-01 02:11:30|121.89|119.29|122.02|119.42|122.02|119.42|121.89|119.29|0
1643681500000|2022-02-01 02:11:40|122.14|119.54|122.14|119.54|122.14|119.54|122.14|119.54|0
1643681510000|2022-02-01 02:11:50|122.2|119.6|122.14|119.54|122.2|119.6|122.14|119.54|0
1643681520000|2022-02-01 02:12:00|122.26|119.66|122.26|119.66|122.39|119.79|122.26|119.66|0
1643681530000|2022-02-01 02:12:10|122.38|119.78|122.38|119.78|122.38|119.78|122.38|119.78|0
1643681540000|2022-02-01 02:12:20|122.26|119.66|122.38|119.78|122.38|119.78|122.26|119.66|0
1643681550000|2022-02-01 02:12:30|122.26|119.66|122.38|119.78|122.38|119.78|122.26|119.66|0
1643681560000|2022-02-01 02:12:40|122.32|119.72|122.26|119.66|122.38|119.78|122.26|119.66|0
1643681570000|2022-02-01 02:12:50|122.32|119.72|122.14|119.54|122.32|119.72|122.14|119.54|0
1643681580000|2022-02-01 02:13:00|122.26|119.66|122.26|119.66|122.32|119.72|122.26|119.66|0
1643681590000|2022-02-01 02:13:10|122.14|119.54|122.14|119.54|122.14|119.54|122.14|119.54|0
1643681600000|2022-02-01 02:13:20|122.26|119.66|122.26|119.66|122.26|119.66|122.14|119.54|0
1643681610000|2022-02-01 02:13:30|122.14|119.54|122.14|119.54|122.14|119.54|122.14|119.54|0
1643681620000|2022-02-01 02:13:40|122.01|119.41|122.01|119.41|122.01|119.41|122.01|119.41|0
1643681640000|2022-02-01 02:14:00|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1643681650000|2022-02-01 02:14:10|122.14|119.54|122.38|119.78|122.38|119.78|122.14|119.54|0
1643681660000|2022-02-01 02:14:20|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1643681670000|2022-02-01 02:14:30|122.38|119.78|122.38|119.78|122.38|119.78|122.26|119.66|0
1643681690000|2022-02-01 02:14:50|122.26|119.66|122.38|119.78|122.38|119.78|122.26|119.66|0
1643681700000|2022-02-01 02:15:00|122.26|119.66|122.38|119.78|122.38|119.78|122.26|119.66|0
1643681710000|2022-02-01 02:15:10|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1643681720000|2022-02-01 02:15:20|122.56|119.96|123.12|120.52|123.37|120.77|122.56|119.96|0
1643681730000|2022-02-01 02:15:30|123.25|120.65|123.25|120.65|123.25|120.65|123.12|120.52|0
1643681740000|2022-02-01 02:15:40|123.12|120.52|123.18|120.58|123.18|120.58|123.12|120.52|0
1643681750000|2022-02-01 02:15:50|123.25|120.65|123.25|120.65|123.25|120.65|123.18|120.58|0
1643681760000|2022-02-01 02:16:00|123.12|120.52|123.12|120.52|123.12|120.52|123|120.4|0
1643681770000|2022-02-01 02:16:10|123.06|120.46|123.12|120.52|123.12|120.52|123|120.4|0
1643681780000|2022-02-01 02:16:20|123.25|120.65|123.25|120.65|123.25|120.65|123.25|120.65|0
1643681790000|2022-02-01 02:16:30|122.87|120.27|122.63|120.03|122.87|120.27|122.63|120.03|0
1643681800000|2022-02-01 02:16:40|122.56|119.96|122.56|119.96|122.56|119.96|122.56|119.96|0
1643681810000|2022-02-01 02:16:50|122.63|120.03|122.5|119.9|122.63|120.03|122.5|119.9|0
1643681830000|2022-02-01 02:17:10|122.63|120.03|122.63|120.03|122.75|120.15|122.63|120.03|0
1643681840000|2022-02-01 02:17:20|122.69|120.09|122.63|120.03|122.69|120.09|122.63|120.03|0
1643681850000|2022-02-01 02:17:30|122.69|120.09|122.75|120.15|122.81|120.21|122.69|120.09|0
1643681860000|2022-02-01 02:17:40|122.81|120.21|122.81|120.21|122.87|120.27|122.81|120.21|0
1643681870000|2022-02-01 02:17:50|123|120.4|123|120.4|123|120.4|123|120.4|0
1643681880000|2022-02-01 02:18:00|122.75|120.15|122.87|120.27|122.87|120.27|122.75|120.15|0
1643681890000|2022-02-01 02:18:10|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1643681900000|2022-02-01 02:18:20|123|120.4|122.87|120.27|123|120.4|122.87|120.27|0
1643681910000|2022-02-01 02:18:30|122.93|120.33|122.93|120.33|122.93|120.33|122.87|120.27|0
1643681920000|2022-02-01 02:18:40|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1643681930000|2022-02-01 02:18:50|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1643681940000|2022-02-01 02:19:00|123|120.4|123.06|120.46|123.12|120.52|123|120.4|0
1643681950000|2022-02-01 02:19:10|123.12|120.52|123.12|120.52|123.12|120.52|123|120.4|0
1643681960000|2022-02-01 02:19:20|123.05|120.45|123|120.4|123.12|120.52|123|120.4|0
1643681970000|2022-02-01 02:19:30|122.87|120.27|123|120.4|123|120.4|122.87|120.27|0
1643681990000|2022-02-01 02:19:50|122.93|120.33|122.87|120.27|122.93|120.33|122.87|120.27|0
1643682000000|2022-02-01 02:20:00|122.75|120.15|122.81|120.21|122.81|120.21|122.75|120.15|0
1643682010000|2022-02-01 02:20:10|122.75|120.15|122.75|120.15|122.81|120.21|122.75|120.15|0
1643682020000|2022-02-01 02:20:20|122.81|120.21|122.75|120.15|122.81|120.21|122.75|120.15|0
1643682030000|2022-02-01 02:20:30|122.62|120.02|122.62|120.02|122.62|120.02|122.62|120.02|0
1643682040000|2022-02-01 02:20:40|122.5|119.9|122.38|119.78|122.5|119.9|122.38|119.78|0
1643682050000|2022-02-01 02:20:50|122.5|119.9|122.62|120.02|122.62|120.02|122.44|119.84|0
1643682080000|2022-02-01 02:21:20|122.87|120.27|122.75|120.15|122.87|120.27|122.75|120.15|0
1643682090000|2022-02-01 02:21:30|122.68|120.08|122.75|120.15|122.81|120.21|122.68|120.08|0
1643682100000|2022-02-01 02:21:40|122.68|120.08|122.62|120.02|122.68|120.08|122.62|120.02|0
1643682120000|2022-02-01 02:22:00|122.5|119.9|122.62|120.02|122.62|120.02|122.5|119.9|0
1643682130000|2022-02-01 02:22:10|122.68|120.08|122.62|120.02|122.68|120.08|122.62|120.02|0
1643682140000|2022-02-01 02:22:20|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1643682150000|2022-02-01 02:22:30|122.87|120.27|122.75|120.15|122.87|120.27|122.75|120.15|0
1643682160000|2022-02-01 02:22:40|122.74|120.14|122.5|119.9|122.74|120.14|122.5|119.9|0
1643682170000|2022-02-01 02:22:50|122.56|119.96|122.5|119.9|122.56|119.96|122.5|119.9|0
1643682180000|2022-02-01 02:23:00|122.62|120.02|122.62|120.02|122.62|120.02|122.62|120.02|0
1643682190000|2022-02-01 02:23:10|122.68|120.08|122.68|120.08|122.68|120.08|122.68|120.08|0
1643682200000|2022-02-01 02:23:20|122.62|120.02|122.74|120.14|122.74|120.14|122.62|120.02|0
1643682210000|2022-02-01 02:23:30|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1643682220000|2022-02-01 02:23:40|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1643682230000|2022-02-01 02:23:50|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1643682240000|2022-02-01 02:24:00|122.99|120.39|123.05|120.45|123.05|120.45|122.99|120.39|0
1643682250000|2022-02-01 02:24:10|123.11|120.51|123.05|120.45|123.11|120.51|122.99|120.39|0
1643682260000|2022-02-01 02:24:20|122.99|120.39|122.87|120.27|122.99|120.39|122.87|120.27|0
1643682280000|2022-02-01 02:24:40|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1643682290000|2022-02-01 02:24:50|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1643682300000|2022-02-01 02:25:00|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1643682310000|2022-02-01 02:25:10|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1643682340000|2022-02-01 02:25:40|123.17|120.57|123.11|120.51|123.17|120.57|123.11|120.51|0
1643682350000|2022-02-01 02:25:50|123.24|120.64|123.24|120.64|123.24|120.64|123.24|120.64|0
1643682360000|2022-02-01 02:26:00|123.36|120.76|123.36|120.76|123.36|120.76|123.36|120.76|0
1643682370000|2022-02-01 02:26:10|123.61|121.01|123.73|121.13|123.73|121.13|123.61|121.01|0
1643682380000|2022-02-01 02:26:20|123.61|121.01|123.48|120.88|123.61|121.01|123.48|120.88|0
1643682390000|2022-02-01 02:26:30|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1643682430000|2022-02-01 02:27:10|123.67|121.07|123.61|121.01|123.67|121.07|123.61|121.01|0
1643682440000|2022-02-01 02:27:20|123.48|120.88|123.36|120.76|123.48|120.88|123.36|120.76|0
1643682450000|2022-02-01 02:27:30|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1643682460000|2022-02-01 02:27:40|123.73|121.13|123.79|121.19|123.79|121.19|123.73|121.13|0
1643682470000|2022-02-01 02:27:50|123.73|121.13|123.61|121.01|123.73|121.13|123.61|121.01|0
1643682480000|2022-02-01 02:28:00|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1643682490000|2022-02-01 02:28:10|123.54|120.94|123.48|120.88|123.54|120.94|123.48|120.88|0
1643682500000|2022-02-01 02:28:20|123.36|120.76|123.36|120.76|123.36|120.76|123.36|120.76|0
1643682520000|2022-02-01 02:28:40|123.23|120.63|123.23|120.63|123.23|120.63|123.23|120.63|0
1643682550000|2022-02-01 02:29:10|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1643682560000|2022-02-01 02:29:20|123.36|120.76|123.36|120.76|123.36|120.76|123.36|120.76|0
1643682580000|2022-02-01 02:29:40|123.23|120.63|123.23|120.63|123.23|120.63|123.23|120.63|0
1643682600000|2022-02-01 02:30:00|123.11|120.51|123.11|120.51|123.36|120.76|123.11|120.51|0
1643682610000|2022-02-01 02:30:10|123.23|120.63|123.11|120.51|123.23|120.63|123.11|120.51|0
1643682620000|2022-02-01 02:30:20|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1643682630000|2022-02-01 02:30:30|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1643682640000|2022-02-01 02:30:40|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1643682660000|2022-02-01 02:31:00|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1643682680000|2022-02-01 02:31:20|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1643682690000|2022-02-01 02:31:30|122.86|120.26|122.8|120.2|122.86|120.26|122.8|120.2|0
1643682700000|2022-02-01 02:31:40|122.61|120.01|122.55|119.95|122.61|120.01|122.49|119.89|0
1643682710000|2022-02-01 02:31:50|122.49|119.89|122.55|119.95|122.55|119.95|122.49|119.89|0
1643682720000|2022-02-01 02:32:00|122.49|119.89|122.61|120.01|122.61|120.01|122.49|119.89|0
1643682730000|2022-02-01 02:32:10|122.74|120.14|122.74|120.14|122.74|120.14|122.74|120.14|0
1643682740000|2022-02-01 02:32:20|122.61|120.01|122.49|119.89|122.61|120.01|122.49|119.89|0
1643682750000|2022-02-01 02:32:30|122.36|119.76|122.42|119.82|122.42|119.82|122.24|119.64|0
1643682760000|2022-02-01 02:32:40|122.49|119.89|122.36|119.76|122.49|119.89|122.36|119.76|0
1643682770000|2022-02-01 02:32:50|122.24|119.64|122.36|119.76|122.36|119.76|122.24|119.64|0
1643682780000|2022-02-01 02:33:00|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1643682790000|2022-02-01 02:33:10|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1643682800000|2022-02-01 02:33:20|122.24|119.64|122.24|119.64|122.24|119.64|122.24|119.64|0
1643682810000|2022-02-01 02:33:30|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1643682820000|2022-02-01 02:33:40|122.36|119.76|122.49|119.89|122.49|119.89|122.36|119.76|0
1643682830000|2022-02-01 02:33:50|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1643682850000|2022-02-01 02:34:10|122.42|119.82|122.49|119.89|122.49|119.89|122.42|119.82|0
1643682860000|2022-02-01 02:34:20|122.61|120.01|122.61|120.01|122.73|120.13|122.61|120.01|0
1643682870000|2022-02-01 02:34:30|122.67|120.07|122.61|120.01|122.67|120.07|122.61|120.01|0
1643682900000|2022-02-01 02:35:00|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1643682910000|2022-02-01 02:35:10|122.54|119.94|122.49|119.89|122.61|120.01|122.49|119.89|0
1643682920000|2022-02-01 02:35:20|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1643682930000|2022-02-01 02:35:30|122.24|119.64|122.36|119.76|122.36|119.76|122.24|119.64|0
1643682940000|2022-02-01 02:35:40|122.24|119.64|122.24|119.64|122.24|119.64|122.24|119.64|0
1643682960000|2022-02-01 02:36:00|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1643682970000|2022-02-01 02:36:10|122.17|119.57|121.99|119.39|122.17|119.57|121.99|119.39|0
1643682980000|2022-02-01 02:36:20|122.05|119.45|121.99|119.39|122.05|119.45|121.99|119.39|0
1643682990000|2022-02-01 02:36:30|121.93|119.33|121.75|119.15|121.93|119.33|121.75|119.15|0
1643683000000|2022-02-01 02:36:40|121.62|119.02|121.62|119.02|121.75|119.15|121.62|119.02|0
1643683010000|2022-02-01 02:36:50|121.5|118.9|121.44|118.84|121.5|118.9|121.38|118.78|0
1643683020000|2022-02-01 02:37:00|121.5|118.9|122.11|119.51|122.11|119.51|121.5|118.9|0
1643683040000|2022-02-01 02:37:20|122.24|119.64|122.24|119.64|122.24|119.64|122.24|119.64|0
1643683060000|2022-02-01 02:37:40|122.11|119.51|122.24|119.64|122.24|119.64|122.11|119.51|0
1643683070000|2022-02-01 02:37:50|122.36|119.76|122.3|119.7|122.48|119.88|122.3|119.7|0
1643683080000|2022-02-01 02:38:00|122.24|119.64|122.36|119.76|122.36|119.76|122.24|119.64|0
1643683090000|2022-02-01 02:38:10|122.48|119.88|122.36|119.76|122.48|119.88|122.36|119.76|0
1643683100000|2022-02-01 02:38:20|122.42|119.82|122.42|119.82|122.42|119.82|122.36|119.76|0
1643683110000|2022-02-01 02:38:30|122.48|119.88|122.42|119.82|122.48|119.88|122.42|119.82|0
1643683120000|2022-02-01 02:38:40|122.48|119.88|122.48|119.88|122.48|119.88|122.36|119.76|0
1643683130000|2022-02-01 02:38:50|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1643683140000|2022-02-01 02:39:00|122.48|119.88|122.48|119.88|122.48|119.88|122.48|119.88|0
1643683150000|2022-02-01 02:39:10|122.61|120.01|123.1|120.5|123.1|120.5|122.61|120.01|0
1643683160000|2022-02-01 02:39:20|122.98|120.38|123.35|120.75|123.35|120.75|122.98|120.38|0
1643683170000|2022-02-01 02:39:30|123.47|120.87|123.72|121.12|123.72|121.12|123.47|120.87|0
1643683180000|2022-02-01 02:39:40|123.6|121|123.72|121.12|123.72|121.12|123.6|121|0
1643683190000|2022-02-01 02:39:50|123.65|121.05|123.65|121.05|123.65|121.05|123.59|120.99|0
1643683200000|2022-02-01 02:40:00|123.59|120.99|123.47|120.87|123.59|120.99|123.47|120.87|0
1643683210000|2022-02-01 02:40:10|123.53|120.93|123.59|120.99|123.59|120.99|123.53|120.93|0
1643683220000|2022-02-01 02:40:20|123.72|121.12|123.72|121.12|123.72|121.12|123.72|121.12|0
1643683230000|2022-02-01 02:40:30|123.47|120.87|123.59|120.99|123.65|121.05|123.47|120.87|0
1643683250000|2022-02-01 02:40:50|123.47|120.87|123.35|120.75|123.47|120.87|123.35|120.75|0
1643683260000|2022-02-01 02:41:00|123.1|120.5|123.22|120.62|123.22|120.62|123.1|120.5|0
1643683270000|2022-02-01 02:41:10|123.1|120.5|123.03|120.43|123.1|120.5|123.03|120.43|0
1643683280000|2022-02-01 02:41:20|122.97|120.37|123.1|120.5|123.22|120.62|122.97|120.37|0
1643683290000|2022-02-01 02:41:30|122.97|120.37|123.1|120.5|123.1|120.5|122.97|120.37|0
1643683310000|2022-02-01 02:41:50|122.97|120.37|122.97|120.37|122.97|120.37|122.97|120.37|0
1643683320000|2022-02-01 02:42:00|123.1|120.5|123.1|120.5|123.22|120.62|123.1|120.5|0
1643683330000|2022-02-01 02:42:10|123.03|120.43|123.03|120.43|123.03|120.43|123.03|120.43|0
1643683340000|2022-02-01 02:42:20|122.97|120.37|123.03|120.43|123.03|120.43|122.97|120.37|0
1643683350000|2022-02-01 02:42:30|122.97|120.37|122.97|120.37|122.97|120.37|122.97|120.37|0
1643683360000|2022-02-01 02:42:40|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1643683370000|2022-02-01 02:42:50|122.97|120.37|122.85|120.25|122.97|120.37|122.85|120.25|0
1643683400000|2022-02-01 02:43:20|122.72|120.12|122.66|120.06|122.72|120.12|122.66|120.06|0
1643683410000|2022-02-01 02:43:30|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1643683420000|2022-02-01 02:43:40|122.66|120.06|122.72|120.12|122.72|120.12|122.66|120.06|0
1643683430000|2022-02-01 02:43:50|122.6|120|122.48|119.88|122.6|120|122.48|119.88|0
1643683440000|2022-02-01 02:44:00|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1643683450000|2022-02-01 02:44:10|122.97|120.37|122.97|120.37|122.97|120.37|122.97|120.37|0
1643683460000|2022-02-01 02:44:20|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1643683470000|2022-02-01 02:44:30|122.85|120.25|123.03|120.43|123.03|120.43|122.85|120.25|0
1643683480000|2022-02-01 02:44:40|122.97|120.37|122.85|120.25|122.97|120.37|122.85|120.25|0
1643683490000|2022-02-01 02:44:50|122.97|120.37|123.03|120.43|123.03|120.43|122.97|120.37|0
1643683500000|2022-02-01 02:45:00|122.85|120.25|122.91|120.31|122.91|120.31|122.85|120.25|0
1643683510000|2022-02-01 02:45:10|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1643683540000|2022-02-01 02:45:40|122.72|120.12|122.85|120.25|122.85|120.25|122.72|120.12|0
1643683550000|2022-02-01 02:45:50|122.91|120.31|122.85|120.25|122.91|120.31|122.85|120.25|0
1643683560000|2022-02-01 02:46:00|122.72|120.12|122.85|120.25|122.85|120.25|122.6|120|0
1643683570000|2022-02-01 02:46:10|122.9|120.3|122.97|120.37|122.97|120.37|122.9|120.3|0
1643683580000|2022-02-01 02:46:20|122.6|120|122.53|119.93|122.6|120|122.53|119.93|0
1643683590000|2022-02-01 02:46:30|122.6|120|122.6|120|122.6|120|122.6|120|0
1643683600000|2022-02-01 02:46:40|122.66|120.06|122.72|120.12|122.72|120.12|122.66|120.06|0
1643683610000|2022-02-01 02:46:50|122.78|120.18|122.72|120.12|122.78|120.18|122.72|120.12|0
1643683620000|2022-02-01 02:47:00|122.66|120.06|122.47|119.87|122.72|120.12|122.47|119.87|0
1643683630000|2022-02-01 02:47:10|122.6|120|122.47|119.87|122.6|120|122.47|119.87|0
1643683640000|2022-02-01 02:47:20|122.41|119.81|122.41|119.81|122.47|119.87|122.41|119.81|0
1643683650000|2022-02-01 02:47:30|122.47|119.87|122.6|120|122.6|120|122.47|119.87|0
1643683660000|2022-02-01 02:47:40|122.66|120.06|122.66|120.06|122.66|120.06|122.66|120.06|0
1643683670000|2022-02-01 02:47:50|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1643683680000|2022-02-01 02:48:00|122.78|120.18|123.09|120.49|123.15|120.55|122.78|120.18|0
1643683690000|2022-02-01 02:48:10|123.21|120.61|123.21|120.61|123.27|120.67|123.21|120.61|0
1643683700000|2022-02-01 02:48:20|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1643683710000|2022-02-01 02:48:30|123.46|120.86|123.34|120.74|123.46|120.86|123.34|120.74|0
1643683720000|2022-02-01 02:48:40|123.4|120.8|123.21|120.61|123.4|120.8|123.21|120.61|0
1643683730000|2022-02-01 02:48:50|123.34|120.74|123.27|120.67|123.34|120.74|123.27|120.67|0
1643683740000|2022-02-01 02:49:00|122.97|120.37|123.09|120.49|123.09|120.49|122.97|120.37|0
1643683750000|2022-02-01 02:49:10|123.21|120.61|123.34|120.74|123.34|120.74|123.21|120.61|0
1643683760000|2022-02-01 02:49:20|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1643683780000|2022-02-01 02:49:40|123.09|120.49|123.27|120.67|123.27|120.67|123.09|120.49|0
1643683790000|2022-02-01 02:49:50|123.4|120.8|123.46|120.86|123.46|120.86|123.4|120.8|0
1643683800000|2022-02-01 02:50:00|123.34|120.74|123.21|120.61|123.34|120.74|123.21|120.61|0
1643683810000|2022-02-01 02:50:10|123.27|120.67|123.09|120.49|123.27|120.67|123.09|120.49|0
1643683820000|2022-02-01 02:50:20|123.21|120.61|123.09|120.49|123.21|120.61|123.09|120.49|0
1643683830000|2022-02-01 02:50:30|122.96|120.36|122.96|120.36|122.96|120.36|122.96|120.36|0
1643683840000|2022-02-01 02:50:40|122.72|120.12|122.9|120.3|122.9|120.3|122.72|120.12|0
1643683850000|2022-02-01 02:50:50|122.96|120.36|123.09|120.49|123.09|120.49|122.96|120.36|0
1643683860000|2022-02-01 02:51:00|123.21|120.61|123.21|120.61|123.21|120.61|123.09|120.49|0
1643683870000|2022-02-01 02:51:10|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1643683880000|2022-02-01 02:51:20|123.02|120.42|122.96|120.36|123.02|120.42|122.96|120.36|0
1643683890000|2022-02-01 02:51:30|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1643683900000|2022-02-01 02:51:40|122.78|120.18|122.78|120.18|122.96|120.36|122.72|120.12|0
1643683910000|2022-02-01 02:51:50|122.72|120.12|122.78|120.18|122.78|120.18|122.72|120.12|0
1643683920000|2022-02-01 02:52:00|122.59|119.99|122.59|119.99|122.59|119.99|122.59|119.99|0
1643683930000|2022-02-01 02:52:10|122.47|119.87|122.35|119.75|122.47|119.87|122.35|119.75|0
1643683940000|2022-02-01 02:52:20|122.28|119.68|122.47|119.87|122.47|119.87|122.28|119.68|0
1643683950000|2022-02-01 02:52:30|122.35|119.75|122.35|119.75|122.35|119.75|122.35|119.75|0
1643683960000|2022-02-01 02:52:40|122.4|119.8|122.47|119.87|122.47|119.87|122.4|119.8|0
1643683970000|2022-02-01 02:52:50|122.4|119.8|122.22|119.62|122.4|119.8|122.22|119.62|0
1643683980000|2022-02-01 02:53:00|123.33|120.73|123.21|120.61|123.33|120.73|123.21|120.61|0
1643683990000|2022-02-01 02:53:10|123.33|120.73|122.96|120.36|123.33|120.73|122.96|120.36|0
1643684000000|2022-02-01 02:53:20|122.9|120.3|123.21|120.61|123.21|120.61|122.9|120.3|0
1643684010000|2022-02-01 02:53:30|123.15|120.55|123.14|120.54|123.15|120.55|123.14|120.54|0
1643684020000|2022-02-01 02:53:40|123.02|120.42|123.02|120.42|123.02|120.42|122.96|120.36|0
1643684030000|2022-02-01 02:53:50|122.96|120.36|122.96|120.36|123.02|120.42|122.96|120.36|0
1643684040000|2022-02-01 02:54:00|122.9|120.3|122.84|120.24|122.9|120.3|122.84|120.24|0
1643684050000|2022-02-01 02:54:10|122.9|120.3|122.84|120.24|122.9|120.3|122.84|120.24|0
1643684060000|2022-02-01 02:54:20|122.59|119.99|122.4|119.8|122.59|119.99|122.4|119.8|0
1643684070000|2022-02-01 02:54:30|122.47|119.87|122.34|119.74|122.47|119.87|122.34|119.74|0
1643684080000|2022-02-01 02:54:40|122.4|119.8|122.28|119.68|122.4|119.8|122.28|119.68|0
1643684090000|2022-02-01 02:54:50|122.34|119.74|122.34|119.74|122.34|119.74|122.34|119.74|0
1643684120000|2022-02-01 02:55:20|122.22|119.62|122.22|119.62|122.22|119.62|122.22|119.62|0
1643684130000|2022-02-01 02:55:30|122.1|119.5|122.1|119.5|122.1|119.5|122.1|119.5|0
1643684140000|2022-02-01 02:55:40|122.15|119.55|122.22|119.62|122.22|119.62|122.15|119.55|0
1643684150000|2022-02-01 02:55:50|122.34|119.74|122.34|119.74|122.34|119.74|122.28|119.68|0
1643684160000|2022-02-01 02:56:00|122.47|119.87|122.47|119.87|122.47|119.87|122.47|119.87|0
1643684170000|2022-02-01 02:56:10|122.46|119.86|122.34|119.74|122.46|119.86|122.34|119.74|0
1643684180000|2022-02-01 02:56:20|122.46|119.86|122.46|119.86|122.46|119.86|122.46|119.86|0
1643684190000|2022-02-01 02:56:30|122.59|119.99|122.65|120.05|122.71|120.11|122.59|119.99|0
1643684200000|2022-02-01 02:56:40|122.59|119.99|122.71|120.11|122.71|120.11|122.59|119.99|0
1643684210000|2022-02-01 02:56:50|122.59|119.99|122.71|120.11|122.71|120.11|122.59|119.99|0
1643684220000|2022-02-01 02:57:00|122.65|120.05|122.71|120.11|122.71|120.11|122.59|119.99|0
1643684230000|2022-02-01 02:57:10|122.59|119.99|122.71|120.11|122.71|120.11|122.59|119.99|0
1643684240000|2022-02-01 02:57:20|122.59|119.99|122.59|119.99|122.59|119.99|122.59|119.99|0
1643684250000|2022-02-01 02:57:30|122.46|119.86|122.34|119.74|122.46|119.86|122.34|119.74|0
1643684260000|2022-02-01 02:57:40|122.22|119.62|122.22|119.62|122.22|119.62|122.22|119.62|0
1643684270000|2022-02-01 02:57:50|122.46|119.86|122.34|119.74|122.46|119.86|122.34|119.74|0
1643684280000|2022-02-01 02:58:00|122.4|119.8|122.34|119.74|122.46|119.86|122.34|119.74|0
1643684290000|2022-02-01 02:58:10|122.28|119.68|122.59|119.99|122.59|119.99|122.22|119.62|0
1643684310000|2022-02-01 02:58:30|122.46|119.86|122.71|120.11|122.71|120.11|122.46|119.86|0
1643684320000|2022-02-01 02:58:40|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1643684330000|2022-02-01 02:58:50|122.59|119.99|122.59|119.99|122.59|119.99|122.59|119.99|0
1643684340000|2022-02-01 02:59:00|122.64|120.04|122.64|120.04|122.64|120.04|122.59|119.99|0
1643684350000|2022-02-01 02:59:10|122.59|119.99|122.59|119.99|122.59|119.99|122.59|119.99|0
1643684380000|2022-02-01 02:59:40|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1643684390000|2022-02-01 02:59:50|122.83|120.23|122.83|120.23|122.83|120.23|122.83|120.23|0
1643684400000|2022-02-01 03:00:00|122.96|120.36|122.96|120.36|122.96|120.36|122.96|120.36|0
1643684410000|2022-02-01 03:00:10|123.08|120.48|122.96|120.36|123.08|120.48|122.96|120.36|0
1643684420000|2022-02-01 03:00:20|123.08|120.48|122.96|120.36|123.08|120.48|122.96|120.36|0
1643684430000|2022-02-01 03:00:30|122.95|120.35|122.83|120.23|122.95|120.35|122.83|120.23|0
1643684440000|2022-02-01 03:00:40|122.77|120.17|122.71|120.11|122.77|120.17|122.71|120.11|0
1643684450000|2022-02-01 03:00:50|122.83|120.23|122.83|120.23|122.83|120.23|122.83|120.23|0
1643684460000|2022-02-01 03:01:00|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1643684470000|2022-02-01 03:01:10|122.77|120.17|122.83|120.23|122.83|120.23|122.77|120.17|0
1643684480000|2022-02-01 03:01:20|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1643684500000|2022-02-01 03:01:40|122.83|120.23|122.83|120.23|122.83|120.23|122.83|120.23|0
1643684520000|2022-02-01 03:02:00|122.77|120.17|122.71|120.11|122.77|120.17|122.71|120.11|0
1643684530000|2022-02-01 03:02:10|122.83|120.23|122.71|120.11|122.83|120.23|122.71|120.11|0
1643684540000|2022-02-01 03:02:20|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1643684550000|2022-02-01 03:02:30|122.64|120.04|122.64|120.04|122.64|120.04|122.64|120.04|0
1643684560000|2022-02-01 03:02:40|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1643684580000|2022-02-01 03:03:00|122.46|119.86|122.21|119.61|122.46|119.86|122.21|119.61|0
1643684600000|2022-02-01 03:03:20|122.33|119.73|122.21|119.61|122.33|119.73|122.21|119.61|0
1643684620000|2022-02-01 03:03:40|122.27|119.67|122.27|119.67|122.33|119.73|122.21|119.61|0
1643684630000|2022-02-01 03:03:50|122.33|119.73|122.33|119.73|122.33|119.73|122.33|119.73|0
1643684690000|2022-02-01 03:04:50|122.46|119.86|122.46|119.86|122.46|119.86|122.46|119.86|0
1643684700000|2022-02-01 03:05:00|122.52|119.92|122.52|119.92|122.52|119.92|122.52|119.92|0
1643684710000|2022-02-01 03:05:10|122.46|119.86|122.46|119.86|122.46|119.86|122.46|119.86|0
1643684720000|2022-02-01 03:05:20|122.39|119.79|122.33|119.73|122.46|119.86|122.33|119.73|0
1643684730000|2022-02-01 03:05:30|122.46|119.86|122.46|119.86|122.46|119.86|122.46|119.86|0
1643684740000|2022-02-01 03:05:40|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1643684750000|2022-02-01 03:05:50|122.76|120.16|122.95|120.35|122.95|120.35|122.76|120.16|0
1643684760000|2022-02-01 03:06:00|123.07|120.47|122.95|120.35|123.07|120.47|122.95|120.35|0
1643684780000|2022-02-01 03:06:20|122.88|120.28|122.83|120.23|122.88|120.28|122.83|120.23|0
1643684790000|2022-02-01 03:06:30|123.07|120.47|123.13|120.53|123.13|120.53|123.07|120.47|0
1643684800000|2022-02-01 03:06:40|123.07|120.47|123.07|120.47|123.2|120.6|123.07|120.47|0
1643684810000|2022-02-01 03:06:50|123.01|120.41|123.07|120.47|123.07|120.47|123.01|120.41|0
1643684830000|2022-02-01 03:07:10|122.95|120.35|122.76|120.16|122.95|120.35|122.76|120.16|0
1643684840000|2022-02-01 03:07:20|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1643684860000|2022-02-01 03:07:40|122.88|120.28|122.82|120.22|122.88|120.28|122.82|120.22|0
1643684880000|2022-02-01 03:08:00|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1643684890000|2022-02-01 03:08:10|122.88|120.28|122.82|120.22|122.88|120.28|122.82|120.22|0
1643684900000|2022-02-01 03:08:20|122.88|120.28|122.88|120.28|122.88|120.28|122.88|120.28|0
1643684910000|2022-02-01 03:08:30|122.82|120.22|122.95|120.35|122.95|120.35|122.82|120.22|0
1643684920000|2022-02-01 03:08:40|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1643684930000|2022-02-01 03:08:50|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1643684940000|2022-02-01 03:09:00|123.01|120.41|122.95|120.35|123.01|120.41|122.95|120.35|0
1643684950000|2022-02-01 03:09:10|123.07|120.47|122.95|120.35|123.07|120.47|122.95|120.35|0
1643684960000|2022-02-01 03:09:20|123.01|120.41|123.07|120.47|123.07|120.47|123.01|120.41|0
1643684980000|2022-02-01 03:09:40|122.7|120.1|122.7|120.1|122.7|120.1|122.7|120.1|0
1643684990000|2022-02-01 03:09:50|122.57|119.97|122.45|119.85|122.57|119.97|122.45|119.85|0
1643685000000|2022-02-01 03:10:00|122.57|119.97|122.45|119.85|122.57|119.97|122.45|119.85|0
1643685010000|2022-02-01 03:10:10|122.51|119.91|122.57|119.97|122.57|119.97|122.51|119.91|0
1643685020000|2022-02-01 03:10:20|122.51|119.91|122.45|119.85|122.51|119.91|122.45|119.85|0
1643685060000|2022-02-01 03:11:00|122.39|119.79|122.33|119.73|122.39|119.79|122.33|119.73|0
1643685070000|2022-02-01 03:11:10|122.2|119.6|122.2|119.6|122.26|119.66|122.2|119.6|0
1643685080000|2022-02-01 03:11:20|122.26|119.66|122.57|119.97|122.57|119.97|122.26|119.66|0
1643685090000|2022-02-01 03:11:30|122.45|119.85|122.45|119.85|122.45|119.85|122.39|119.79|0
1643685100000|2022-02-01 03:11:40|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1643685110000|2022-02-01 03:11:50|122.45|119.85|122.57|119.97|122.57|119.97|122.45|119.85|0
1643685120000|2022-02-01 03:12:00|122.51|119.91|122.57|119.97|122.57|119.97|122.51|119.91|0
1643685130000|2022-02-01 03:12:10|122.51|119.91|122.45|119.85|122.51|119.91|122.45|119.85|0
1643685140000|2022-02-01 03:12:20|122.57|119.97|122.57|119.97|122.57|119.97|122.57|119.97|0
1643685150000|2022-02-01 03:12:30|122.7|120.1|122.82|120.22|122.82|120.22|122.7|120.1|0
1643685160000|2022-02-01 03:12:40|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1643685170000|2022-02-01 03:12:50|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1643685180000|2022-02-01 03:13:00|122.88|120.28|123|120.4|123|120.4|122.88|120.28|0
1643685190000|2022-02-01 03:13:10|123.07|120.47|122.82|120.22|123.07|120.47|122.82|120.22|0
1643685200000|2022-02-01 03:13:20|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1643685210000|2022-02-01 03:13:30|122.82|120.22|122.75|120.15|122.82|120.22|122.75|120.15|0
1643685220000|2022-02-01 03:13:40|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1643685230000|2022-02-01 03:13:50|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1643685240000|2022-02-01 03:14:00|122.82|120.22|122.88|120.28|122.88|120.28|122.82|120.22|0
1643685250000|2022-02-01 03:14:10|122.82|120.22|122.88|120.28|122.88|120.28|122.82|120.22|0
1643685260000|2022-02-01 03:14:20|122.82|120.22|122.94|120.34|122.94|120.34|122.82|120.22|0
1643685270000|2022-02-01 03:14:30|122.69|120.09|122.69|120.09|122.82|120.22|122.69|120.09|0
1643685280000|2022-02-01 03:14:40|122.75|120.15|122.69|120.09|122.75|120.15|122.69|120.09|0
1643685300000|2022-02-01 03:15:00|122.82|120.22|122.94|120.34|122.94|120.34|122.82|120.22|0
1643685310000|2022-02-01 03:15:10|123|120.4|123.06|120.46|123.06|120.46|123|120.4|0
1643685330000|2022-02-01 03:15:30|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1643685340000|2022-02-01 03:15:40|123|120.4|122.94|120.34|123|120.4|122.94|120.34|0
1643685360000|2022-02-01 03:16:00|123|120.4|122.88|120.28|123|120.4|122.88|120.28|0
1643685370000|2022-02-01 03:16:10|122.82|120.22|123.06|120.46|123.06|120.46|122.82|120.22|0
1643685390000|2022-02-01 03:16:30|123|120.4|122.94|120.34|123.06|120.46|122.94|120.34|0
1643685400000|2022-02-01 03:16:40|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1643685410000|2022-02-01 03:16:50|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1643685420000|2022-02-01 03:17:00|122.81|120.21|122.69|120.09|122.81|120.21|122.69|120.09|0
1643685430000|2022-02-01 03:17:10|122.81|120.21|122.57|119.97|122.81|120.21|122.57|119.97|0
1643685440000|2022-02-01 03:17:20|122.69|120.09|122.69|120.09|122.69|120.09|122.69|120.09|0
1643685450000|2022-02-01 03:17:30|122.81|120.21|122.94|120.34|123.06|120.46|122.81|120.21|0
1643685470000|2022-02-01 03:17:50|122.87|120.27|123.06|120.46|123.06|120.46|122.81|120.21|0
1643685490000|2022-02-01 03:18:10|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1643685500000|2022-02-01 03:18:20|123.18|120.58|123.12|120.52|123.18|120.58|123.12|120.52|0
1643685510000|2022-02-01 03:18:30|123.18|120.58|123.18|120.58|123.31|120.71|123.18|120.58|0
1643685530000|2022-02-01 03:18:50|123.31|120.71|123.31|120.71|123.31|120.71|123.31|120.71|0
1643685550000|2022-02-01 03:19:10|123.18|120.58|123.24|120.64|123.24|120.64|123.18|120.58|0
1643685560000|2022-02-01 03:19:20|123.18|120.58|123.31|120.71|123.31|120.71|123.18|120.58|0
1643685570000|2022-02-01 03:19:30|123.18|120.58|123.24|120.64|123.31|120.71|123.18|120.58|0
1643685580000|2022-02-01 03:19:40|123.31|120.71|123.31|120.71|123.31|120.71|123.31|120.71|0
1643685630000|2022-02-01 03:20:30|124.18|121.58|124.18|121.58|124.18|121.58|124.18|121.58|0
1643685640000|2022-02-01 03:20:40|125.17|122.57|124.05|121.45|125.17|122.57|124.05|121.45|0
1643685650000|2022-02-01 03:20:50|124.3|121.7|124.3|121.7|124.43|121.83|124.3|121.7|0
1643685660000|2022-02-01 03:21:00|124.55|121.95|125.17|122.57|125.17|122.57|124.55|121.95|0
1643685670000|2022-02-01 03:21:10|125.11|122.51|125.3|122.7|125.3|122.7|125.11|122.51|0
1643685680000|2022-02-01 03:21:20|125.05|122.45|125.05|122.45|125.17|122.57|125.05|122.45|0
1643685690000|2022-02-01 03:21:30|124.98|122.38|124.92|122.32|124.98|122.38|124.8|122.2|0
1643685700000|2022-02-01 03:21:40|125.17|122.57|125.17|122.57|125.17|122.57|125.05|122.45|0
1643685710000|2022-02-01 03:21:50|125.05|122.45|125.11|122.51|125.17|122.57|125.05|122.45|0
1643685720000|2022-02-01 03:22:00|125.3|122.7|125.3|122.7|125.3|122.7|125.3|122.7|0
1643685730000|2022-02-01 03:22:10|125.42|122.82|125.42|122.82|125.42|122.82|125.23|122.63|0
1643685740000|2022-02-01 03:22:20|125.3|122.7|125.61|123.01|125.61|123.01|125.11|122.51|0
1643685750000|2022-02-01 03:22:30|125.55|122.95|125.42|122.82|125.55|122.95|125.42|122.82|0
1643685760000|2022-02-01 03:22:40|125.48|122.88|125.67|123.07|125.67|123.07|125.42|122.82|0
1643685770000|2022-02-01 03:22:50|125.73|123.13|125.8|123.2|125.8|123.2|125.73|123.13|0
1643685780000|2022-02-01 03:23:00|125.61|123.01|125.55|122.95|125.67|123.07|125.55|122.95|0
1643685790000|2022-02-01 03:23:10|125.8|123.2|125.8|123.2|125.8|123.2|125.8|123.2|0
1643685800000|2022-02-01 03:23:20|125.67|123.07|125.73|123.13|125.73|123.13|125.67|123.07|0
1643685810000|2022-02-01 03:23:30|125.67|123.07|125.55|122.95|125.67|123.07|125.55|122.95|0
1643685820000|2022-02-01 03:23:40|125.67|123.07|125.61|123.01|125.67|123.07|125.55|122.95|0
1643685830000|2022-02-01 03:23:50|125.67|123.07|125.67|123.07|125.67|123.07|125.67|123.07|0
1643685840000|2022-02-01 03:24:00|125.8|123.2|125.8|123.2|125.8|123.2|125.67|123.07|0
1643685850000|2022-02-01 03:24:10|125.67|123.07|125.67|123.07|125.67|123.07|125.67|123.07|0
1643685860000|2022-02-01 03:24:20|125.73|123.13|125.55|122.95|125.73|123.13|125.55|122.95|0
1643685880000|2022-02-01 03:24:40|125.67|123.07|125.73|123.13|125.73|123.13|125.67|123.07|0
1643685890000|2022-02-01 03:24:50|125.67|123.07|125.55|122.95|125.67|123.07|125.55|122.95|0
1643685900000|2022-02-01 03:25:00|125.42|122.82|125.55|122.95|125.55|122.95|125.42|122.82|0
1643685910000|2022-02-01 03:25:10|125.42|122.82|125.55|122.95|125.55|122.95|125.42|122.82|0
1643685920000|2022-02-01 03:25:20|125.48|122.88|125.42|122.82|125.48|122.88|125.42|122.82|0
1643685930000|2022-02-01 03:25:30|125.35|122.75|125.42|122.82|125.42|122.82|125.35|122.75|0
1643685940000|2022-02-01 03:25:40|125.55|122.95|125.55|122.95|125.55|122.95|125.55|122.95|0
1643685950000|2022-02-01 03:25:50|125.67|123.07|125.55|122.95|125.67|123.07|125.55|122.95|0
1643685960000|2022-02-01 03:26:00|125.48|122.88|125.48|122.88|125.54|122.94|125.48|122.88|0
1643685970000|2022-02-01 03:26:10|125.42|122.82|125.48|122.88|125.48|122.88|125.42|122.82|0
1643685980000|2022-02-01 03:26:20|125.54|122.94|125.8|123.2|125.8|123.2|125.54|122.94|0
1643686000000|2022-02-01 03:26:40|125.67|123.07|125.73|123.13|125.73|123.13|125.67|123.07|0
1643686010000|2022-02-01 03:26:50|125.67|123.07|125.67|123.07|125.73|123.13|125.67|123.07|0
1643686020000|2022-02-01 03:27:00|125.79|123.19|125.79|123.19|125.79|123.19|125.79|123.19|0
1643686030000|2022-02-01 03:27:10|125.73|123.13|125.79|123.19|125.79|123.19|125.73|123.13|0
1643686040000|2022-02-01 03:27:20|125.73|123.13|125.54|122.94|125.73|123.13|125.54|122.94|0
1643686050000|2022-02-01 03:27:30|125.42|122.82|125.42|122.82|125.42|122.82|125.42|122.82|0
1643686060000|2022-02-01 03:27:40|125.48|122.88|125.6|123|125.6|123|125.48|122.88|0
1643686070000|2022-02-01 03:27:50|125.67|123.07|125.54|122.94|125.67|123.07|125.54|122.94|0
1643686080000|2022-02-01 03:28:00|125.67|123.07|126.04|123.44|126.04|123.44|125.67|123.07|0
1643686090000|2022-02-01 03:28:10|126.3|123.7|125.42|122.82|126.3|123.7|125.42|122.82|0
1643686100000|2022-02-01 03:28:20|125.35|122.75|125.17|122.57|125.35|122.75|125.17|122.57|0
1643686110000|2022-02-01 03:28:30|125.04|122.44|125.17|122.57|125.17|122.57|125.04|122.44|0
1643686120000|2022-02-01 03:28:40|125.42|122.82|125.29|122.69|125.42|122.82|125.29|122.69|0
1643686130000|2022-02-01 03:28:50|125.17|122.57|124.67|122.07|125.17|122.57|124.67|122.07|0
1643686140000|2022-02-01 03:29:00|124.73|122.13|124.17|121.57|124.73|122.13|124.17|121.57|0
1643686150000|2022-02-01 03:29:10|124.29|121.69|124.17|121.57|124.29|121.69|124.17|121.57|0
1643686160000|2022-02-01 03:29:20|123.92|121.32|124.1|121.5|124.1|121.5|123.92|121.32|0
1643686170000|2022-02-01 03:29:30|124.04|121.44|124.54|121.94|124.54|121.94|124.04|121.44|0
1643686180000|2022-02-01 03:29:40|124.67|122.07|124.54|121.94|124.67|122.07|124.54|121.94|0
1643686190000|2022-02-01 03:29:50|124.6|122|124.54|121.94|124.6|122|124.54|121.94|0
1643686200000|2022-02-01 03:30:00|124.6|122|124.54|121.94|124.67|122.07|124.54|121.94|0
1643686210000|2022-02-01 03:30:10|124.48|121.88|124.29|121.69|124.48|121.88|124.29|121.69|0
1643686220000|2022-02-01 03:30:20|124.42|121.82|124.29|121.69|124.54|121.94|124.29|121.69|0
1643686230000|2022-02-01 03:30:30|124.04|121.44|124.04|121.44|124.04|121.44|124.04|121.44|0
1643686240000|2022-02-01 03:30:40|124.17|121.57|124.23|121.63|124.29|121.69|124.17|121.57|0
1643686250000|2022-02-01 03:30:50|124.17|121.57|124.17|121.57|124.17|121.57|124.04|121.44|0
1643686260000|2022-02-01 03:31:00|124.23|121.63|124.29|121.69|124.29|121.69|124.23|121.63|0
1643686270000|2022-02-01 03:31:10|124.66|122.06|124.54|121.94|124.66|122.06|124.54|121.94|0
1643686280000|2022-02-01 03:31:20|124.41|121.81|124.54|121.94|124.54|121.94|124.41|121.81|0
1643686300000|2022-02-01 03:31:40|124.41|121.81|124.29|121.69|124.41|121.81|124.04|121.44|0
1643686310000|2022-02-01 03:31:50|124.41|121.81|124.66|122.06|124.66|122.06|124.41|121.81|0
1643686320000|2022-02-01 03:32:00|124.54|121.94|124.47|121.87|124.6|122|124.41|121.81|0
1643686330000|2022-02-01 03:32:10|124.41|121.81|124.16|121.56|124.41|121.81|124.16|121.56|0
1643686340000|2022-02-01 03:32:20|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1643686350000|2022-02-01 03:32:30|124.54|121.94|124.72|122.12|124.72|122.12|124.54|121.94|0
1643686360000|2022-02-01 03:32:40|124.79|122.19|124.79|122.19|124.79|122.19|124.72|122.12|0
1643686370000|2022-02-01 03:32:50|124.91|122.31|125.29|122.69|125.29|122.69|124.91|122.31|0
1643686380000|2022-02-01 03:33:00|125.1|122.5|124.66|122.06|125.1|122.5|124.66|122.06|0
1643686390000|2022-02-01 03:33:10|124.54|121.94|124.54|121.94|124.6|122|124.54|121.94|0
1643686400000|2022-02-01 03:33:20|124.66|122.06|124.66|122.06|124.79|122.19|124.54|121.94|0
1643686410000|2022-02-01 03:33:30|124.6|122|124.54|121.94|124.6|122|124.54|121.94|0
1643686430000|2022-02-01 03:33:50|124.6|122|124.54|121.94|124.6|122|124.54|121.94|0
1643686440000|2022-02-01 03:34:00|124.41|121.81|124.29|121.69|124.41|121.81|124.29|121.69|0
1643686450000|2022-02-01 03:34:10|123.97|121.37|124.04|121.44|124.1|121.5|123.97|121.37|0
1643686460000|2022-02-01 03:34:20|124.1|121.5|124.16|121.56|124.16|121.56|124.04|121.44|0
1643686470000|2022-02-01 03:34:30|124.1|121.5|124.16|121.56|124.16|121.56|124.1|121.5|0
1643686480000|2022-02-01 03:34:40|124.04|121.44|124.22|121.62|124.22|121.62|124.04|121.44|0
1643686490000|2022-02-01 03:34:50|124.16|121.56|124.29|121.69|124.29|121.69|124.16|121.56|0
1643686500000|2022-02-01 03:35:00|124.22|121.62|124.41|121.81|124.41|121.81|124.22|121.62|0
1643686510000|2022-02-01 03:35:10|124.22|121.62|124.35|121.75|124.35|121.75|124.22|121.62|0
1643686520000|2022-02-01 03:35:20|124.41|121.81|124.35|121.75|124.41|121.81|124.29|121.69|0
1643686530000|2022-02-01 03:35:30|124.41|121.81|124.29|121.69|124.41|121.81|124.29|121.69|0
1643686540000|2022-02-01 03:35:40|124.22|121.62|123.97|121.37|124.22|121.62|123.97|121.37|0
1643686550000|2022-02-01 03:35:50|124.04|121.44|123.91|121.31|124.04|121.44|123.91|121.31|0
1643686560000|2022-02-01 03:36:00|123.79|121.19|123.17|120.57|123.79|121.19|123.17|120.57|0
1643686570000|2022-02-01 03:36:10|123.47|120.87|123.29|120.69|123.6|121|123.29|120.69|0
1643686580000|2022-02-01 03:36:20|123.47|120.87|123.35|120.75|123.47|120.87|123.35|120.75|0
1643686590000|2022-02-01 03:36:30|123.41|120.81|123.29|120.69|123.47|120.87|123.29|120.69|0
1643686600000|2022-02-01 03:36:40|123.41|120.81|123.47|120.87|123.54|120.94|123.41|120.81|0
1643686610000|2022-02-01 03:36:50|123.66|121.06|123.91|121.31|123.91|121.31|123.66|121.06|0
1643686620000|2022-02-01 03:37:00|124.16|121.56|124.16|121.56|124.28|121.68|124.16|121.56|0
1643686630000|2022-02-01 03:37:10|124.28|121.68|124.16|121.56|124.34|121.74|124.16|121.56|0
1643686640000|2022-02-01 03:37:20|124.22|121.62|124.28|121.68|124.28|121.68|124.16|121.56|0
1643686650000|2022-02-01 03:37:30|124.16|121.56|124.28|121.68|124.28|121.68|124.09|121.49|0
1643686660000|2022-02-01 03:37:40|124.22|121.62|124.28|121.68|124.28|121.68|124.16|121.56|0
1643686670000|2022-02-01 03:37:50|124.53|121.93|124.72|122.12|124.72|122.12|124.53|121.93|0
1643686680000|2022-02-01 03:38:00|124.78|122.18|124.84|122.24|124.91|122.31|124.78|122.18|0
1643686690000|2022-02-01 03:38:10|124.91|122.31|124.66|122.06|124.91|122.31|124.66|122.06|0
1643686700000|2022-02-01 03:38:20|124.41|121.81|124.41|121.81|124.53|121.93|124.41|121.81|0
1643686710000|2022-02-01 03:38:30|124.53|121.93|124.47|121.87|124.53|121.93|124.47|121.87|0
1643686720000|2022-02-01 03:38:40|124.53|121.93|124.53|121.93|124.53|121.93|124.53|121.93|0
1643686730000|2022-02-01 03:38:50|124.41|121.81|124.47|121.87|124.53|121.93|124.41|121.81|0
1643686740000|2022-02-01 03:39:00|124.41|121.81|124.53|121.93|124.59|121.99|124.41|121.81|0
1643686750000|2022-02-01 03:39:10|124.66|122.06|124.66|122.06|124.66|122.06|124.59|121.99|0
1643686760000|2022-02-01 03:39:20|124.41|121.81|124.28|121.68|124.66|122.06|124.28|121.68|0
1643686770000|2022-02-01 03:39:30|124.34|121.74|124.09|121.49|124.34|121.74|124.09|121.49|0
1643686780000|2022-02-01 03:39:40|124.16|121.56|124.22|121.62|124.28|121.68|124.09|121.49|0
1643686790000|2022-02-01 03:39:50|124.16|121.56|124.66|122.06|124.78|122.18|124.16|121.56|0
1643686800000|2022-02-01 03:40:00|124.59|121.99|124.53|121.93|124.59|121.99|124.53|121.93|0
1643686830000|2022-02-01 03:40:30|124.66|122.06|124.66|122.06|124.66|122.06|124.66|122.06|0
1643686840000|2022-02-01 03:40:40|124.65|122.05|124.47|121.87|124.65|122.05|124.47|121.87|0
1643686850000|2022-02-01 03:40:50|124.53|121.93|124.53|121.93|124.53|121.93|124.53|121.93|0
1643686870000|2022-02-01 03:41:10|124.41|121.81|124.53|121.93|124.53|121.93|124.41|121.81|0
1643686880000|2022-02-01 03:41:20|124.46|121.86|124.4|121.8|124.46|121.86|124.4|121.8|0
1643686890000|2022-02-01 03:41:30|124.53|121.93|124.4|121.8|124.53|121.93|124.4|121.8|0
1643686900000|2022-02-01 03:41:40|124.34|121.74|124.65|122.05|124.65|122.05|124.34|121.74|0
1643686910000|2022-02-01 03:41:50|124.71|122.11|124.78|122.18|124.78|122.18|124.71|122.11|0
1643686920000|2022-02-01 03:42:00|124.65|122.05|124.53|121.93|124.65|122.05|124.46|121.86|0
1643686930000|2022-02-01 03:42:10|124.59|121.99|124.53|121.93|124.65|122.05|124.53|121.93|0
1643686940000|2022-02-01 03:42:20|124.46|121.86|124.46|121.86|124.46|121.86|124.46|121.86|0
1643686950000|2022-02-01 03:42:30|124.4|121.8|124.28|121.68|124.4|121.8|124.28|121.68|0
1643686960000|2022-02-01 03:42:40|124.34|121.74|124.28|121.68|124.34|121.74|124.28|121.68|0
1643686970000|2022-02-01 03:42:50|124.34|121.74|124.34|121.74|124.34|121.74|124.28|121.68|0
1643686980000|2022-02-01 03:43:00|124.28|121.68|124.34|121.74|124.4|121.8|124.28|121.68|0
1643686990000|2022-02-01 03:43:10|124.03|121.43|124.15|121.55|124.15|121.55|124.03|121.43|0
1643687010000|2022-02-01 03:43:30|124.28|121.68|124.71|122.11|124.71|122.11|124.28|121.68|0
1643687020000|2022-02-01 03:43:40|124.65|122.05|124.59|121.99|124.65|122.05|124.59|121.99|0
1643687030000|2022-02-01 03:43:50|124.65|122.05|124.78|122.18|124.78|122.18|124.65|122.05|0
1643687040000|2022-02-01 03:44:00|124.65|122.05|124.78|122.18|124.78|122.18|124.65|122.05|0
1643687060000|2022-02-01 03:44:20|124.65|122.05|124.65|122.05|124.65|122.05|124.65|122.05|0
1643687070000|2022-02-01 03:44:30|124.53|121.93|124.53|121.93|124.53|121.93|124.53|121.93|0
1643687080000|2022-02-01 03:44:40|124.4|121.8|124.53|121.93|124.53|121.93|124.4|121.8|0
1643687090000|2022-02-01 03:44:50|124.4|121.8|124.53|121.93|124.53|121.93|124.4|121.8|0
1643687100000|2022-02-01 03:45:00|124.59|121.99|124.46|121.86|124.59|121.99|124.46|121.86|0
1643687110000|2022-02-01 03:45:10|124.59|121.99|124.65|122.05|124.65|122.05|124.53|121.93|0
1643687120000|2022-02-01 03:45:20|124.9|122.3|124.9|122.3|124.9|122.3|124.9|122.3|0
1643687130000|2022-02-01 03:45:30|124.84|122.24|124.77|122.17|124.84|122.24|124.71|122.11|0
1643687140000|2022-02-01 03:45:40|124.71|122.11|124.71|122.11|124.71|122.11|124.71|122.11|0
1643687150000|2022-02-01 03:45:50|124.77|122.17|124.77|122.17|124.77|122.17|124.77|122.17|0
1643687160000|2022-02-01 03:46:00|124.71|122.11|124.65|122.05|124.77|122.17|124.65|122.05|0
1643687170000|2022-02-01 03:46:10|124.52|121.92|124.65|122.05|124.65|122.05|124.52|121.92|0
1643687180000|2022-02-01 03:46:20|124.58|121.98|124.52|121.92|124.71|122.11|124.52|121.92|0
1643687190000|2022-02-01 03:46:30|124.46|121.86|124.65|122.05|124.65|122.05|124.46|121.86|0
1643687200000|2022-02-01 03:46:40|124.58|121.98|124.71|122.11|124.71|122.11|124.58|121.98|0
1643687210000|2022-02-01 03:46:50|124.65|122.05|124.65|122.05|124.71|122.11|124.65|122.05|0
1643687220000|2022-02-01 03:47:00|124.71|122.11|124.71|122.11|124.71|122.11|124.71|122.11|0
1643687230000|2022-02-01 03:47:10|124.9|122.3|124.9|122.3|124.9|122.3|124.9|122.3|0
1643687240000|2022-02-01 03:47:20|124.96|122.36|124.9|122.3|124.96|122.36|124.9|122.3|0
1643687250000|2022-02-01 03:47:30|124.77|122.17|124.71|122.11|124.77|122.17|124.71|122.11|0
1643687260000|2022-02-01 03:47:40|124.77|122.17|124.77|122.17|124.83|122.23|124.77|122.17|0
1643687270000|2022-02-01 03:47:50|124.58|121.98|124.65|122.05|124.65|122.05|124.58|121.98|0
1643687280000|2022-02-01 03:48:00|124.77|122.17|124.83|122.23|124.83|122.23|124.77|122.17|0
1643687290000|2022-02-01 03:48:10|124.77|122.17|124.9|122.3|124.9|122.3|124.77|122.17|0
1643687300000|2022-02-01 03:48:20|124.83|122.23|124.77|122.17|124.83|122.23|124.77|122.17|0
1643687320000|2022-02-01 03:48:40|124.83|122.23|124.9|122.3|124.9|122.3|124.83|122.23|0
1643687330000|2022-02-01 03:48:50|124.83|122.23|124.83|122.23|124.83|122.23|124.83|122.23|0
1643687340000|2022-02-01 03:49:00|124.9|122.3|124.9|122.3|124.9|122.3|124.9|122.3|0
1643687350000|2022-02-01 03:49:10|124.83|122.23|124.77|122.17|124.83|122.23|124.77|122.17|0
1643687380000|2022-02-01 03:49:40|124.65|122.05|124.71|122.11|124.71|122.11|124.65|122.05|0
1643687390000|2022-02-01 03:49:50|124.77|122.17|124.77|122.17|124.83|122.23|124.77|122.17|0
1643687400000|2022-02-01 03:50:00|124.83|122.23|125.27|122.67|125.27|122.67|124.77|122.17|0
1643687410000|2022-02-01 03:50:10|125.15|122.55|125.02|122.42|125.15|122.55|125.02|122.42|0
1643687420000|2022-02-01 03:50:20|125.08|122.48|125.08|122.48|125.15|122.55|125.08|122.48|0
1643687430000|2022-02-01 03:50:30|125.15|122.55|125.15|122.55|125.15|122.55|125.15|122.55|0
1643687440000|2022-02-01 03:50:40|125.14|122.54|125.02|122.42|125.14|122.54|125.02|122.42|0
1643687450000|2022-02-01 03:50:50|125.08|122.48|125.14|122.54|125.14|122.54|125.08|122.48|0
1643687460000|2022-02-01 03:51:00|125.08|122.48|125.33|122.73|125.33|122.73|125.08|122.48|0
1643687470000|2022-02-01 03:51:10|125.27|122.67|125.27|122.67|125.33|122.73|125.27|122.67|0
1643687480000|2022-02-01 03:51:20|125.08|122.48|125.14|122.54|125.14|122.54|125.08|122.48|0
1643687490000|2022-02-01 03:51:30|125.02|122.42|125.02|122.42|125.08|122.48|125.02|122.42|0
1643687510000|2022-02-01 03:51:50|124.89|122.29|124.89|122.29|124.89|122.29|124.89|122.29|0
1643687520000|2022-02-01 03:52:00|125.02|122.42|125.02|122.42|125.02|122.42|125.02|122.42|0
1643687530000|2022-02-01 03:52:10|124.95|122.35|124.89|122.29|124.95|122.35|124.89|122.29|0
1643687540000|2022-02-01 03:52:20|125.27|122.67|125.14|122.54|125.27|122.67|125.14|122.54|0
1643687550000|2022-02-01 03:52:30|125.2|122.6|125.27|122.67|125.27|122.67|125.2|122.6|0
1643687560000|2022-02-01 03:52:40|125.14|122.54|125.2|122.6|125.2|122.6|125.14|122.54|0
1643687570000|2022-02-01 03:52:50|125.27|122.67|125.52|122.92|125.52|122.92|125.27|122.67|0
1643687580000|2022-02-01 03:53:00|125.45|122.85|125.52|122.92|125.52|122.92|125.45|122.85|0
1643687590000|2022-02-01 03:53:10|125.64|123.04|125.64|123.04|125.64|123.04|125.52|122.92|0
1643687600000|2022-02-01 03:53:20|125.7|123.1|126.02|123.42|126.02|123.42|125.7|123.1|0
1643687610000|2022-02-01 03:53:30|126.08|123.48|126.02|123.42|126.08|123.48|126.02|123.42|0
1643687620000|2022-02-01 03:53:40|125.95|123.35|126.02|123.42|126.02|123.42|125.89|123.29|0
1643687630000|2022-02-01 03:53:50|125.89|123.29|125.89|123.29|125.89|123.29|125.89|123.29|0
1643687640000|2022-02-01 03:54:00|126.02|123.42|126.14|123.54|126.14|123.54|125.95|123.35|0
1643687650000|2022-02-01 03:54:10|126.08|123.48|126.21|123.61|126.21|123.61|126.08|123.48|0
1643687660000|2022-02-01 03:54:20|126.14|123.54|126.08|123.48|126.14|123.54|126.02|123.42|0
1643687670000|2022-02-01 03:54:30|126.02|123.42|126.14|123.54|126.14|123.54|126.02|123.42|0
1643687690000|2022-02-01 03:54:50|126.02|123.42|126.02|123.42|126.02|123.42|126.02|123.42|0
1643687700000|2022-02-01 03:55:00|126.14|123.54|126.02|123.42|126.14|123.54|126.02|123.42|0
1643687710000|2022-02-01 03:55:10|125.89|123.29|125.95|123.35|125.95|123.35|125.89|123.29|0
1643687720000|2022-02-01 03:55:20|126.02|123.42|126.2|123.6|126.2|123.6|126.02|123.42|0
1643687730000|2022-02-01 03:55:30|126.27|123.67|126.2|123.6|126.4|123.8|126.2|123.6|0
1643687740000|2022-02-01 03:55:40|126.14|123.54|126.27|123.67|126.27|123.67|126.14|123.54|0
1643687750000|2022-02-01 03:55:50|126.33|123.73|126.14|123.54|126.33|123.73|126.14|123.54|0
1643687760000|2022-02-01 03:56:00|126.2|123.6|126.27|123.67|126.27|123.67|126.2|123.6|0
1643687770000|2022-02-01 03:56:10|126.02|123.42|126.14|123.54|126.14|123.54|126.02|123.42|0
1643687780000|2022-02-01 03:56:20|126.27|123.67|126.27|123.67|126.27|123.67|126.27|123.67|0
1643687790000|2022-02-01 03:56:30|126.39|123.79|126.39|123.79|126.39|123.79|126.39|123.79|0
1643687800000|2022-02-01 03:56:40|126.33|123.73|126.14|123.54|126.33|123.73|126.14|123.54|0
1643687810000|2022-02-01 03:56:50|126.27|123.67|126.27|123.67|126.27|123.67|126.27|123.67|0
1643687820000|2022-02-01 03:57:00|126.2|123.6|126.14|123.54|126.2|123.6|126.14|123.54|0
1643687830000|2022-02-01 03:57:10|126.02|123.42|126.14|123.54|126.14|123.54|126.02|123.42|0
1643687840000|2022-02-01 03:57:20|126.2|123.6|126.14|123.54|126.2|123.6|126.14|123.54|0
1643687850000|2022-02-01 03:57:30|126.2|123.6|125.89|123.29|126.2|123.6|125.89|123.29|0
1643687860000|2022-02-01 03:57:40|126.02|123.42|126.02|123.42|126.02|123.42|126.02|123.42|0
1643687880000|2022-02-01 03:58:00|126.14|123.54|126.14|123.54|126.14|123.54|126.14|123.54|0
1643687890000|2022-02-01 03:58:10|126.08|123.48|126.02|123.42|126.08|123.48|125.89|123.29|0
1643687900000|2022-02-01 03:58:20|126.01|123.41|126.01|123.41|126.01|123.41|126.01|123.41|0
1643687910000|2022-02-01 03:58:30|125.95|123.35|125.95|123.35|126.01|123.41|125.89|123.29|0
1643687920000|2022-02-01 03:58:40|126.01|123.41|125.89|123.29|126.01|123.41|125.89|123.29|0
1643687930000|2022-02-01 03:58:50|125.95|123.35|125.89|123.29|126.01|123.41|125.89|123.29|0
1643687940000|2022-02-01 03:59:00|126.14|123.54|126.01|123.41|126.14|123.54|126.01|123.41|0
1643687950000|2022-02-01 03:59:10|126.14|123.54|126.77|124.17|126.77|124.17|126.14|123.54|0
1643687960000|2022-02-01 03:59:20|126.64|124.04|126.52|123.92|126.64|124.04|126.52|123.92|0
1643687970000|2022-02-01 03:59:30|126.64|124.04|126.64|124.04|126.64|124.04|126.64|124.04|0
1643687980000|2022-02-01 03:59:40|126.77|124.17|126.77|124.17|126.77|124.17|126.77|124.17|0
1643687990000|2022-02-01 03:59:50|126.64|124.04|126.52|123.92|126.64|124.04|126.52|123.92|0
1643688000000|2022-02-01 04:00:00|126.58|123.98|126.64|124.04|126.64|124.04|126.52|123.92|0
1643688020000|2022-02-01 04:00:20|126.7|124.1|126.64|124.04|126.7|124.1|126.64|124.04|0
1643688030000|2022-02-01 04:00:30|126.7|124.1|126.7|124.1|126.7|124.1|126.7|124.1|0
1643688040000|2022-02-01 04:00:40|126.64|124.04|126.64|124.04|126.77|124.17|126.64|124.04|0
1643688050000|2022-02-01 04:00:50|126.77|124.17|126.64|124.04|126.77|124.17|126.64|124.04|0
1643688070000|2022-02-01 04:01:10|126.77|124.17|126.77|124.17|126.77|124.17|126.7|124.1|0
1643688090000|2022-02-01 04:01:30|126.64|124.04|126.64|124.04|126.64|124.04|126.64|124.04|0
1643688100000|2022-02-01 04:01:40|126.51|123.91|126.45|123.85|126.51|123.91|126.39|123.79|0
1643688110000|2022-02-01 04:01:50|126.39|123.79|126.51|123.91|126.51|123.91|126.39|123.79|0
1643688120000|2022-02-01 04:02:00|126.58|123.98|126.39|123.79|126.58|123.98|126.39|123.79|0
1643688130000|2022-02-01 04:02:10|126.26|123.66|126.14|123.54|126.26|123.66|126.14|123.54|0
1643688140000|2022-02-01 04:02:20|126.01|123.41|126.01|123.41|126.01|123.41|126.01|123.41|0
1643688160000|2022-02-01 04:02:40|126.14|123.54|126.14|123.54|126.14|123.54|126.14|123.54|0
1643688170000|2022-02-01 04:02:50|126.07|123.47|126.14|123.54|126.14|123.54|126.07|123.47|0
1643688180000|2022-02-01 04:03:00|126.2|123.6|126.2|123.6|126.2|123.6|126.2|123.6|0
1643688190000|2022-02-01 04:03:10|126.26|123.66|126.26|123.66|126.26|123.66|126.26|123.66|0
1643688200000|2022-02-01 04:03:20|126.51|123.91|126.51|123.91|126.51|123.91|126.45|123.85|0
1643688220000|2022-02-01 04:03:40|126.39|123.79|126.39|123.79|126.45|123.85|126.39|123.79|0
1643688230000|2022-02-01 04:03:50|126.32|123.72|126.2|123.6|126.32|123.72|126.2|123.6|0
1643688240000|2022-02-01 04:04:00|126.14|123.54|126.13|123.53|126.26|123.66|126.13|123.53|0
1643688250000|2022-02-01 04:04:10|126.26|123.66|126.26|123.66|126.26|123.66|126.26|123.66|0
1643688280000|2022-02-01 04:04:40|126.13|123.53|126.13|123.53|126.13|123.53|126.13|123.53|0
1643688290000|2022-02-01 04:04:50|126.19|123.59|126.19|123.59|126.19|123.59|126.19|123.59|0
1643688300000|2022-02-01 04:05:00|126.01|123.41|126.01|123.41|126.01|123.41|125.88|123.28|0
1643688310000|2022-02-01 04:05:10|125.82|123.22|125.76|123.16|125.82|123.22|125.76|123.16|0
1643688320000|2022-02-01 04:05:20|125.88|123.28|125.76|123.16|125.88|123.28|125.76|123.16|0
1643688330000|2022-02-01 04:05:30|125.63|123.03|125.63|123.03|125.69|123.09|125.51|122.91|0
1643688350000|2022-02-01 04:05:50|125.69|123.09|125.88|123.28|125.88|123.28|125.69|123.09|0
1643688360000|2022-02-01 04:06:00|125.76|123.16|125.76|123.16|125.76|123.16|125.76|123.16|0
1643688370000|2022-02-01 04:06:10|125.88|123.28|125.88|123.28|125.88|123.28|125.82|123.22|0
1643688380000|2022-02-01 04:06:20|126.01|123.41|126.13|123.53|126.13|123.53|126.01|123.41|0
1643688390000|2022-02-01 04:06:30|125.88|123.28|125.88|123.28|126.01|123.41|125.88|123.28|0
1643688400000|2022-02-01 04:06:40|125.94|123.34|126.01|123.41|126.01|123.41|125.94|123.34|0
1643688410000|2022-02-01 04:06:50|126.07|123.47|126.26|123.66|126.38|123.78|126.07|123.47|0
1643688420000|2022-02-01 04:07:00|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1643688430000|2022-02-01 04:07:10|126.26|123.66|126.26|123.66|126.38|123.78|126.26|123.66|0
1643688440000|2022-02-01 04:07:20|125.94|123.34|126.01|123.41|126.01|123.41|125.94|123.34|0
1643688450000|2022-02-01 04:07:30|126.07|123.47|126.01|123.41|126.07|123.47|126.01|123.41|0
1643688460000|2022-02-01 04:07:40|126.13|123.53|126.01|123.41|126.26|123.66|126.01|123.41|0
1643688470000|2022-02-01 04:07:50|126.13|123.53|126.13|123.53|126.19|123.59|126.13|123.53|0
1643688480000|2022-02-01 04:08:00|126.07|123.47|126.19|123.59|126.19|123.59|126.07|123.47|0
1643688490000|2022-02-01 04:08:10|126.13|123.53|126.13|123.53|126.19|123.59|126.13|123.53|0
1643688510000|2022-02-01 04:08:30|126.07|123.47|125.94|123.34|126.07|123.47|125.94|123.34|0
1643688520000|2022-02-01 04:08:40|125.88|123.28|125.63|123.03|125.88|123.28|125.63|123.03|0
1643688530000|2022-02-01 04:08:50|125.5|122.9|125.63|123.03|125.63|123.03|125.5|122.9|0
1643688540000|2022-02-01 04:09:00|125.56|122.96|125.56|122.96|125.63|123.03|125.56|122.96|0
1643688550000|2022-02-01 04:09:10|125.63|123.03|125.44|122.84|125.63|123.03|125.44|122.84|0
1643688560000|2022-02-01 04:09:20|125.13|122.53|125|122.4|125.13|122.53|125|122.4|0
1643688570000|2022-02-01 04:09:30|125.13|122.53|125.13|122.53|125.19|122.59|125.13|122.53|0
1643688580000|2022-02-01 04:09:40|125.19|122.59|125.13|122.53|125.19|122.59|125.13|122.53|0
1643688590000|2022-02-01 04:09:50|125.06|122.46|125.13|122.53|125.13|122.53|125.06|122.46|0
1643688600000|2022-02-01 04:10:00|125.06|122.46|125.13|122.53|125.13|122.53|124.88|122.28|0
1643688610000|2022-02-01 04:10:10|125.19|122.59|125.13|122.53|125.19|122.59|125.13|122.53|0
1643688620000|2022-02-01 04:10:20|125.19|122.59|125.13|122.53|125.25|122.65|125.13|122.53|0
1643688630000|2022-02-01 04:10:30|125.25|122.65|125.63|123.03|125.63|123.03|125.25|122.65|0
1643688640000|2022-02-01 04:10:40|125.38|122.78|125.44|122.84|125.44|122.84|125.31|122.71|0
1643688650000|2022-02-01 04:10:50|125.38|122.78|125.44|122.84|125.44|122.84|125.38|122.78|0
1643688660000|2022-02-01 04:11:00|125.38|122.78|125.5|122.9|125.5|122.9|125.38|122.78|0
1643688670000|2022-02-01 04:11:10|125.44|122.84|125.5|122.9|125.5|122.9|125.44|122.84|0
1643688680000|2022-02-01 04:11:20|125.63|123.03|125.63|123.03|125.63|123.03|125.63|123.03|0
1643688690000|2022-02-01 04:11:30|125.69|123.09|125.69|123.09|125.69|123.09|125.63|123.03|0
1643688700000|2022-02-01 04:11:40|125.63|123.03|125.5|122.9|125.63|123.03|125.5|122.9|0
1643688710000|2022-02-01 04:11:50|125.69|123.09|125.62|123.02|125.75|123.15|125.62|123.02|0
1643688720000|2022-02-01 04:12:00|125.81|123.21|125.62|123.02|125.88|123.28|125.62|123.02|0
1643688730000|2022-02-01 04:12:10|125.5|122.9|125.37|122.77|125.5|122.9|125.37|122.77|0
1643688770000|2022-02-01 04:12:50|125.25|122.65|125.12|122.52|125.25|122.65|125.12|122.52|0
1643688780000|2022-02-01 04:13:00|125.06|122.46|125.18|122.58|125.18|122.58|125.06|122.46|0
1643688790000|2022-02-01 04:13:10|125.12|122.52|125.12|122.52|125.12|122.52|125|122.4|0
1643688800000|2022-02-01 04:13:20|125|122.4|125.06|122.46|125.06|122.46|125|122.4|0
1643688810000|2022-02-01 04:13:30|125.12|122.52|125|122.4|125.12|122.52|125|122.4|0
1643688820000|2022-02-01 04:13:40|125.12|122.52|125.12|122.52|125.12|122.52|125|122.4|0
1643688830000|2022-02-01 04:13:50|125.18|122.58|125|122.4|125.18|122.58|125|122.4|0
1643688840000|2022-02-01 04:14:00|125.06|122.46|125.12|122.52|125.12|122.52|125|122.4|0
1643688860000|2022-02-01 04:14:20|125.25|122.65|125.25|122.65|125.25|122.65|125.25|122.65|0
1643688870000|2022-02-01 04:14:30|125.5|122.9|125.37|122.77|125.5|122.9|125.37|122.77|0
1643688880000|2022-02-01 04:14:40|125.43|122.83|125.37|122.77|125.5|122.9|125.37|122.77|0
1643688900000|2022-02-01 04:15:00|125.43|122.83|125.37|122.77|125.5|122.9|125.37|122.77|0
1643688910000|2022-02-01 04:15:10|125.5|122.9|125.5|122.9|125.56|122.96|125.5|122.9|0
1643688930000|2022-02-01 04:15:30|125.37|122.77|126|123.4|126|123.4|125.37|122.77|0
1643688940000|2022-02-01 04:15:40|125.87|123.27|125.87|123.27|125.87|123.27|125.75|123.15|0
1643688960000|2022-02-01 04:16:00|126|123.4|126.25|123.65|126.25|123.65|126|123.4|0
1643688970000|2022-02-01 04:16:10|126.37|123.77|126.25|123.65|126.37|123.77|126.25|123.65|0
1643688980000|2022-02-01 04:16:20|126.18|123.58|126.37|123.77|126.37|123.77|126.18|123.58|0
1643689000000|2022-02-01 04:16:40|126.5|123.9|126.5|123.9|126.5|123.9|126.37|123.77|0
1643689010000|2022-02-01 04:16:50|126.43|123.83|126.43|123.83|126.43|123.83|126.43|123.83|0
1643689020000|2022-02-01 04:17:00|126.37|123.77|126.5|123.9|126.5|123.9|126.25|123.65|0
1643689040000|2022-02-01 04:17:20|126.43|123.83|126.37|123.77|126.43|123.83|126.37|123.77|0
1643689070000|2022-02-01 04:17:50|126.43|123.83|126.5|123.9|126.5|123.9|126.43|123.83|0
1643689080000|2022-02-01 04:18:00|126.37|123.77|126.25|123.65|126.37|123.77|126.25|123.65|0
1643689090000|2022-02-01 04:18:10|126.18|123.58|126.25|123.65|126.25|123.65|126.18|123.58|0
1643689100000|2022-02-01 04:18:20|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1643689110000|2022-02-01 04:18:30|126.25|123.65|126.37|123.77|126.37|123.77|126.25|123.65|0
1643689120000|2022-02-01 04:18:40|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1643689130000|2022-02-01 04:18:50|126.37|123.77|126.31|123.71|126.37|123.77|126.31|123.71|0
1643689140000|2022-02-01 04:19:00|126.25|123.65|126.37|123.77|126.37|123.77|126.25|123.65|0
1643689150000|2022-02-01 04:19:10|126.5|123.9|126.37|123.77|126.5|123.9|126.37|123.77|0
1643689160000|2022-02-01 04:19:20|126.25|123.65|126.31|123.71|126.31|123.71|126.25|123.65|0
1643689170000|2022-02-01 04:19:30|126.25|123.65|126.43|123.83|126.43|123.83|126.25|123.65|0
1643689180000|2022-02-01 04:19:40|126.37|123.77|126.31|123.71|126.37|123.77|126.25|123.65|0
1643689200000|2022-02-01 04:20:00|126.25|123.65|126.5|123.9|126.5|123.9|126.25|123.65|0
1643689210000|2022-02-01 04:20:10|126.43|123.83|126.37|123.77|126.43|123.83|126.37|123.77|0
1643689230000|2022-02-01 04:20:30|126.3|123.7|126.5|123.9|126.5|123.9|126.3|123.7|0
1643689240000|2022-02-01 04:20:40|126.75|124.15|126.75|124.15|126.75|124.15|126.75|124.15|0
1643689250000|2022-02-01 04:20:50|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1643689260000|2022-02-01 04:21:00|126.75|124.15|126.87|124.27|126.87|124.27|126.75|124.15|0
1643689270000|2022-02-01 04:21:10|126.75|124.15|126.75|124.15|126.75|124.15|126.75|124.15|0
1643689280000|2022-02-01 04:21:20|126.81|124.21|127|124.4|127|124.4|126.81|124.21|0
1643689300000|2022-02-01 04:21:40|126.87|124.27|126.75|124.15|126.87|124.27|126.75|124.15|0
1643689310000|2022-02-01 04:21:50|126.81|124.21|126.81|124.21|126.81|124.21|126.81|124.21|0
1643689320000|2022-02-01 04:22:00|126.75|124.15|126.75|124.15|126.87|124.27|126.62|124.02|0
1643689330000|2022-02-01 04:22:10|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1643689340000|2022-02-01 04:22:20|126.75|124.15|126.75|124.15|126.75|124.15|126.75|124.15|0
1643689350000|2022-02-01 04:22:30|126.87|124.27|126.81|124.21|126.87|124.27|126.81|124.21|0
1643689370000|2022-02-01 04:22:50|126.75|124.15|126.75|124.15|126.87|124.27|126.75|124.15|0
1643689380000|2022-02-01 04:23:00|126.81|124.21|126.81|124.21|126.87|124.27|126.81|124.21|0
1643689390000|2022-02-01 04:23:10|126.87|124.27|127|124.4|127.06|124.46|126.87|124.27|0
1643689400000|2022-02-01 04:23:20|127.12|124.52|127|124.4|127.12|124.52|126.93|124.33|0
1643689410000|2022-02-01 04:23:30|126.87|124.27|127|124.4|127|124.4|126.87|124.27|0
1643689420000|2022-02-01 04:23:40|126.93|124.33|127|124.4|127|124.4|126.93|124.33|0
1643689430000|2022-02-01 04:23:50|126.93|124.33|126.87|124.27|126.93|124.33|126.87|124.27|0
1643689440000|2022-02-01 04:24:00|126.81|124.21|126.93|124.33|127|124.4|126.81|124.21|0
1643689450000|2022-02-01 04:24:10|126.87|124.27|126.87|124.27|126.87|124.27|126.81|124.21|0
1643689470000|2022-02-01 04:24:30|127|124.4|127.12|124.52|127.12|124.52|127|124.4|0
1643689480000|2022-02-01 04:24:40|127|124.4|127|124.4|127|124.4|127|124.4|0
1643689490000|2022-02-01 04:24:50|127.06|124.46|127|124.4|127.06|124.46|127|124.4|0
1643689500000|2022-02-01 04:25:00|127.12|124.52|127|124.4|127.12|124.52|127|124.4|0
1643689510000|2022-02-01 04:25:10|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1643689520000|2022-02-01 04:25:20|126.93|124.33|126.87|124.27|126.93|124.33|126.87|124.27|0
1643689540000|2022-02-01 04:25:40|126.74|124.14|126.87|124.27|126.87|124.27|126.74|124.14|0
1643689560000|2022-02-01 04:26:00|126.62|124.02|126.62|124.02|126.74|124.14|126.62|124.02|0
1643689570000|2022-02-01 04:26:10|126.36|123.76|126.43|123.83|126.43|123.83|126.36|123.76|0
1643689580000|2022-02-01 04:26:20|126.55|123.95|126.49|123.89|126.55|123.95|126.49|123.89|0
1643689590000|2022-02-01 04:26:30|126.55|123.95|126.55|123.95|126.55|123.95|126.49|123.89|0
1643689600000|2022-02-01 04:26:40|126.49|123.89|126.49|123.89|126.49|123.89|126.42|123.82|0
1643689610000|2022-02-01 04:26:50|126.42|123.82|126.42|123.82|126.49|123.89|126.42|123.82|0
1643689620000|2022-02-01 04:27:00|126.49|123.89|126.55|123.95|126.62|124.02|126.49|123.89|0
1643689630000|2022-02-01 04:27:10|126.49|123.89|126.55|123.95|126.55|123.95|126.49|123.89|0
1643689640000|2022-02-01 04:27:20|126.62|124.02|126.62|124.02|126.62|124.02|126.62|124.02|0
1643689650000|2022-02-01 04:27:30|126.74|124.14|126.87|124.27|126.87|124.27|126.74|124.14|0
1643689660000|2022-02-01 04:27:40|126.62|124.02|126.49|123.89|126.62|124.02|126.49|123.89|0
1643689670000|2022-02-01 04:27:50|126.55|123.95|126.61|124.01|126.61|124.01|126.55|123.95|0
1643689680000|2022-02-01 04:28:00|126.49|123.89|126.55|123.95|126.55|123.95|126.49|123.89|0
1643689690000|2022-02-01 04:28:10|126.61|124.01|126.55|123.95|126.61|124.01|126.55|123.95|0
1643689700000|2022-02-01 04:28:20|126.49|123.89|126.36|123.76|126.49|123.89|126.36|123.76|0
1643689720000|2022-02-01 04:28:40|126.49|123.89|126.49|123.89|126.49|123.89|126.49|123.89|0
1643689730000|2022-02-01 04:28:50|126.55|123.95|126.61|124.01|126.61|124.01|126.55|123.95|0
1643689740000|2022-02-01 04:29:00|126.74|124.14|126.61|124.01|126.74|124.14|126.61|124.01|0
1643689750000|2022-02-01 04:29:10|126.42|123.82|126.36|123.76|126.42|123.82|126.36|123.76|0
1643689760000|2022-02-01 04:29:20|126.49|123.89|126.49|123.89|126.49|123.89|126.49|123.89|0
1643689780000|2022-02-01 04:29:40|126.67|124.07|126.61|124.01|126.67|124.07|126.61|124.01|0
1643689790000|2022-02-01 04:29:50|126.67|124.07|126.67|124.07|126.74|124.14|126.61|124.01|0
1643689800000|2022-02-01 04:30:00|126.61|124.01|126.74|124.14|126.74|124.14|126.61|124.01|0
1643689810000|2022-02-01 04:30:10|126.67|124.07|126.55|123.95|126.67|124.07|126.55|123.95|0
1643689820000|2022-02-01 04:30:20|126.49|123.89|126.36|123.76|126.55|123.95|126.36|123.76|0
1643689830000|2022-02-01 04:30:30|126.23|123.63|126.42|123.82|126.42|123.82|126.23|123.63|0
1643689840000|2022-02-01 04:30:40|126.49|123.89|126.42|123.82|126.49|123.89|126.42|123.82|0
1643689850000|2022-02-01 04:30:50|126.36|123.76|126.29|123.69|126.36|123.76|126.23|123.63|0
1643689860000|2022-02-01 04:31:00|126.36|123.76|126.29|123.69|126.36|123.76|126.29|123.69|0
1643689870000|2022-02-01 04:31:10|126.36|123.76|126.36|123.76|126.36|123.76|126.36|123.76|0
1643689890000|2022-02-01 04:31:30|126.42|123.82|126.42|123.82|126.42|123.82|126.42|123.82|0
1643689900000|2022-02-01 04:31:40|126.49|123.89|126.49|123.89|126.49|123.89|126.49|123.89|0
1643689910000|2022-02-01 04:31:50|126.61|124.01|126.74|124.14|126.74|124.14|126.61|124.01|0
1643689920000|2022-02-01 04:32:00|126.67|124.07|126.74|124.14|126.74|124.14|126.67|124.07|0
1643689930000|2022-02-01 04:32:10|126.61|124.01|126.55|123.95|126.61|124.01|126.48|123.88|0
1643689940000|2022-02-01 04:32:20|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643689970000|2022-02-01 04:32:50|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1643689980000|2022-02-01 04:33:00|126.74|124.14|126.99|124.39|126.99|124.39|126.74|124.14|0
1643689990000|2022-02-01 04:33:10|126.74|124.14|126.74|124.14|126.74|124.14|126.74|124.14|0
1643690000000|2022-02-01 04:33:20|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1643690010000|2022-02-01 04:33:30|126.74|124.14|126.74|124.14|126.74|124.14|126.74|124.14|0
1643690030000|2022-02-01 04:33:50|126.86|124.26|126.67|124.07|126.86|124.26|126.67|124.07|0
1643690040000|2022-02-01 04:34:00|126.48|123.88|126.54|123.94|126.54|123.94|126.48|123.88|0
1643690050000|2022-02-01 04:34:10|126.36|123.76|126.36|123.76|126.42|123.82|126.36|123.76|0
1643690060000|2022-02-01 04:34:20|126.42|123.82|126.42|123.82|126.42|123.82|126.42|123.82|0
1643690070000|2022-02-01 04:34:30|126.36|123.76|126.29|123.69|126.36|123.76|126.29|123.69|0
1643690080000|2022-02-01 04:34:40|126.23|123.63|126.1|123.5|126.23|123.63|126.1|123.5|0
1643690100000|2022-02-01 04:35:00|125.98|123.38|125.98|123.38|125.98|123.38|125.98|123.38|0
1643690110000|2022-02-01 04:35:10|126.16|123.56|126.23|123.63|126.23|123.63|126.16|123.56|0
1643690120000|2022-02-01 04:35:20|126.16|123.56|126.23|123.63|126.23|123.63|126.16|123.56|0
1643690130000|2022-02-01 04:35:30|126.48|123.88|126.48|123.88|126.48|123.88|126.48|123.88|0
1643690140000|2022-02-01 04:35:40|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643690150000|2022-02-01 04:35:50|126.48|123.88|126.29|123.69|126.48|123.88|126.29|123.69|0
1643690160000|2022-02-01 04:36:00|126.23|123.63|126.29|123.69|126.29|123.69|126.23|123.63|0
1643690170000|2022-02-01 04:36:10|126.23|123.63|126.23|123.63|126.29|123.69|126.23|123.63|0
1643690180000|2022-02-01 04:36:20|126.29|123.69|126.23|123.63|126.29|123.69|126.23|123.63|0
1643690200000|2022-02-01 04:36:40|126.35|123.75|126.35|123.75|126.35|123.75|126.35|123.75|0
1643690210000|2022-02-01 04:36:50|126.41|123.81|126.41|123.81|126.41|123.81|126.41|123.81|0
1643690220000|2022-02-01 04:37:00|126.48|123.88|126.61|124.01|126.61|124.01|126.48|123.88|0
1643690230000|2022-02-01 04:37:10|126.48|123.88|126.35|123.75|126.48|123.88|126.35|123.75|0
1643690250000|2022-02-01 04:37:30|126.23|123.63|126.35|123.75|126.41|123.81|126.23|123.63|0
1643690260000|2022-02-01 04:37:40|126.23|123.63|126.23|123.63|126.23|123.63|126.23|123.63|0
1643690270000|2022-02-01 04:37:50|125.98|123.38|125.85|123.25|125.98|123.38|125.85|123.25|0
1643690280000|2022-02-01 04:38:00|125.98|123.38|125.98|123.38|125.98|123.38|125.98|123.38|0
1643690290000|2022-02-01 04:38:10|126.04|123.44|126.1|123.5|126.1|123.5|126.04|123.44|0
1643690300000|2022-02-01 04:38:20|125.98|123.38|125.98|123.38|126.1|123.5|125.98|123.38|0
1643690310000|2022-02-01 04:38:30|126.04|123.44|126.1|123.5|126.1|123.5|126.04|123.44|0
1643690340000|2022-02-01 04:39:00|126.23|123.63|126.23|123.63|126.23|123.63|126.23|123.63|0
1643690350000|2022-02-01 04:39:10|126.03|123.43|126.1|123.5|126.1|123.5|126.03|123.43|0
1643690360000|2022-02-01 04:39:20|125.97|123.37|125.91|123.31|125.97|123.37|125.91|123.31|0
1643690370000|2022-02-01 04:39:30|125.85|123.25|125.85|123.25|125.85|123.25|125.85|123.25|0
1643690380000|2022-02-01 04:39:40|125.97|123.37|126.16|123.56|126.16|123.56|125.97|123.37|0
1643690390000|2022-02-01 04:39:50|126.23|123.63|126.23|123.63|126.23|123.63|126.23|123.63|0
1643690400000|2022-02-01 04:40:00|126.1|123.5|125.91|123.31|126.1|123.5|125.91|123.31|0
1643690410000|2022-02-01 04:40:10|125.97|123.37|125.97|123.37|125.97|123.37|125.97|123.37|0
1643690420000|2022-02-01 04:40:20|125.85|123.25|125.97|123.37|125.97|123.37|125.85|123.25|0
1643690430000|2022-02-01 04:40:30|126.03|123.43|126.1|123.5|126.1|123.5|126.03|123.43|0
1643690440000|2022-02-01 04:40:40|126.03|123.43|126.03|123.43|126.03|123.43|126.03|123.43|0
1643690450000|2022-02-01 04:40:50|126.1|123.5|125.97|123.37|126.1|123.5|125.97|123.37|0
1643690460000|2022-02-01 04:41:00|126.03|123.43|125.91|123.31|126.03|123.43|125.91|123.31|0
1643690470000|2022-02-01 04:41:10|125.85|123.25|125.72|123.12|125.91|123.31|125.72|123.12|0
1643690500000|2022-02-01 04:41:40|125.6|123|125.6|123|125.6|123|125.6|123|0
1643690510000|2022-02-01 04:41:50|125.72|123.12|125.6|123|125.72|123.12|125.6|123|0
1643690520000|2022-02-01 04:42:00|125.72|123.12|125.72|123.12|125.78|123.18|125.72|123.12|0
1643690530000|2022-02-01 04:42:10|125.85|123.25|125.85|123.25|125.85|123.25|125.85|123.25|0
1643690540000|2022-02-01 04:42:20|125.91|123.31|125.91|123.31|125.97|123.37|125.91|123.31|0
1643690550000|2022-02-01 04:42:30|125.85|123.25|125.97|123.37|125.97|123.37|125.85|123.25|0
1643690560000|2022-02-01 04:42:40|126.03|123.43|126.03|123.43|126.03|123.43|126.03|123.43|0
1643690570000|2022-02-01 04:42:50|126.1|123.5|126.1|123.5|126.1|123.5|126.1|123.5|0
1643690580000|2022-02-01 04:43:00|126.22|123.62|126.1|123.5|126.22|123.62|126.1|123.5|0
1643690590000|2022-02-01 04:43:10|126.16|123.56|126.03|123.43|126.16|123.56|125.97|123.37|0
1643690600000|2022-02-01 04:43:20|125.97|123.37|125.91|123.31|125.97|123.37|125.91|123.31|0
1643690610000|2022-02-01 04:43:30|125.97|123.37|125.9|123.3|125.97|123.37|125.9|123.3|0
1643690620000|2022-02-01 04:43:40|125.84|123.24|125.97|123.37|125.97|123.37|125.84|123.24|0
1643690630000|2022-02-01 04:43:50|125.9|123.3|125.9|123.3|125.9|123.3|125.9|123.3|0
1643690640000|2022-02-01 04:44:00|125.97|123.37|126.03|123.43|126.03|123.43|125.97|123.37|0
1643690650000|2022-02-01 04:44:10|125.97|123.37|125.97|123.37|126.03|123.43|125.97|123.37|0
1643690660000|2022-02-01 04:44:20|125.9|123.3|125.9|123.3|125.9|123.3|125.9|123.3|0
1643690670000|2022-02-01 04:44:30|125.97|123.37|125.97|123.37|125.97|123.37|125.97|123.37|0
1643690680000|2022-02-01 04:44:40|126.03|123.43|125.97|123.37|126.03|123.43|125.97|123.37|0
1643690690000|2022-02-01 04:44:50|126.03|123.43|125.97|123.37|126.03|123.43|125.97|123.37|0
1643690710000|2022-02-01 04:45:10|125.9|123.3|125.9|123.3|125.9|123.3|125.9|123.3|0
1643690720000|2022-02-01 04:45:20|125.97|123.37|125.72|123.12|125.97|123.37|125.72|123.12|0
1643690750000|2022-02-01 04:45:50|125.59|122.99|125.59|122.99|125.59|122.99|125.59|122.99|0
1643690760000|2022-02-01 04:46:00|125.47|122.87|125.47|122.87|125.47|122.87|125.47|122.87|0
1643690770000|2022-02-01 04:46:10|125.72|123.12|125.72|123.12|125.72|123.12|125.72|123.12|0
1643690780000|2022-02-01 04:46:20|125.65|123.05|125.47|122.87|125.65|123.05|125.47|122.87|0
1643690790000|2022-02-01 04:46:30|125.59|122.99|125.53|122.93|125.59|122.99|125.47|122.87|0
1643690800000|2022-02-01 04:46:40|125.59|122.99|125.53|122.93|125.59|122.99|125.53|122.93|0
1643690810000|2022-02-01 04:46:50|125.59|122.99|125.59|122.99|125.59|122.99|125.59|122.99|0
1643690820000|2022-02-01 04:47:00|125.46|122.86|125.72|123.12|125.72|123.12|125.46|122.86|0
1643690840000|2022-02-01 04:47:20|125.78|123.18|125.84|123.24|125.84|123.24|125.78|123.18|0
1643690850000|2022-02-01 04:47:30|125.72|123.12|125.72|123.12|125.72|123.12|125.72|123.12|0
1643690860000|2022-02-01 04:47:40|125.71|123.11|125.71|123.11|125.71|123.11|125.71|123.11|0
1643690870000|2022-02-01 04:47:50|125.27|122.67|125.34|122.74|125.34|122.74|125.27|122.67|0
1643690880000|2022-02-01 04:48:00|125.46|122.86|125.46|122.86|125.46|122.86|125.46|122.86|0
1643690890000|2022-02-01 04:48:10|125.34|122.74|125.4|122.8|125.4|122.8|125.34|122.74|0
1643690900000|2022-02-01 04:48:20|125.46|122.86|125.46|122.86|125.46|122.86|125.46|122.86|0
1643690920000|2022-02-01 04:48:40|125.52|122.92|125.46|122.86|125.52|122.92|125.46|122.86|0
1643690930000|2022-02-01 04:48:50|125.34|122.74|125.46|122.86|125.46|122.86|125.34|122.74|0
1643690940000|2022-02-01 04:49:00|125.34|122.74|125.27|122.67|125.34|122.74|125.21|122.61|0
1643690950000|2022-02-01 04:49:10|125.34|122.74|125.34|122.74|125.46|122.86|125.34|122.74|0
1643690960000|2022-02-01 04:49:20|125.4|122.8|125.4|122.8|125.46|122.86|125.4|122.8|0
1643690970000|2022-02-01 04:49:30|125.34|122.74|125.46|122.86|125.46|122.86|125.34|122.74|0
1643690980000|2022-02-01 04:49:40|125.34|122.74|125.34|122.74|125.34|122.74|125.34|122.74|0
1643690990000|2022-02-01 04:49:50|125.4|122.8|125.21|122.61|125.4|122.8|125.21|122.61|0
1643691000000|2022-02-01 04:50:00|125.34|122.74|125.4|122.8|125.4|122.8|125.34|122.74|0
1643691010000|2022-02-01 04:50:10|125.46|122.86|125.34|122.74|125.46|122.86|125.34|122.74|0
1643691020000|2022-02-01 04:50:20|125.46|122.86|125.52|122.92|125.52|122.92|125.46|122.86|0
1643691030000|2022-02-01 04:50:30|125.59|122.99|125.46|122.86|125.59|122.99|125.46|122.86|0
1643691040000|2022-02-01 04:50:40|125.4|122.8|125.59|122.99|125.59|122.99|125.34|122.74|0
1643691050000|2022-02-01 04:50:50|125.52|122.92|125.59|122.99|125.59|122.99|125.46|122.86|0
1643691060000|2022-02-01 04:51:00|125.46|122.86|125.46|122.86|125.59|122.99|125.46|122.86|0
1643691070000|2022-02-01 04:51:10|125.34|122.74|125.34|122.74|125.34|122.74|125.34|122.74|0
1643691080000|2022-02-01 04:51:20|125.46|122.86|125.46|122.86|125.46|122.86|125.46|122.86|0
1643691090000|2022-02-01 04:51:30|125.52|122.92|125.46|122.86|125.52|122.92|125.34|122.74|0
1643691100000|2022-02-01 04:51:40|125.33|122.73|125.52|122.92|125.52|122.92|125.33|122.73|0
1643691110000|2022-02-01 04:51:50|125.46|122.86|125.33|122.73|125.46|122.86|125.33|122.73|0
1643691120000|2022-02-01 04:52:00|125.21|122.61|125.21|122.61|125.21|122.61|125.08|122.48|0
1643691130000|2022-02-01 04:52:10|125.14|122.54|125.14|122.54|125.14|122.54|125.14|122.54|0
1643691140000|2022-02-01 04:52:20|125.21|122.61|125.14|122.54|125.21|122.61|125.14|122.54|0
1643691150000|2022-02-01 04:52:30|125.33|122.73|125.33|122.73|125.33|122.73|125.33|122.73|0
1643691160000|2022-02-01 04:52:40|125.39|122.79|125.39|122.79|125.46|122.86|125.39|122.79|0
1643691170000|2022-02-01 04:52:50|125.46|122.86|125.58|122.98|125.58|122.98|125.46|122.86|0
1643691180000|2022-02-01 04:53:00|125.64|123.04|125.64|123.04|125.64|123.04|125.58|122.98|0
1643691190000|2022-02-01 04:53:10|125.58|122.98|125.58|122.98|125.58|122.98|125.58|122.98|0
1643691200000|2022-02-01 04:53:20|125.71|123.11|125.71|123.11|125.71|123.11|125.71|123.11|0
1643691210000|2022-02-01 04:53:30|125.64|123.04|125.64|123.04|125.64|123.04|125.58|122.98|0
1643691220000|2022-02-01 04:53:40|125.58|122.98|125.71|123.11|125.71|123.11|125.58|122.98|0
1643691230000|2022-02-01 04:53:50|125.52|122.92|125.71|123.11|125.71|123.11|125.52|122.92|0
1643691240000|2022-02-01 04:54:00|125.89|123.29|125.83|123.23|125.89|123.29|125.83|123.23|0
1643691250000|2022-02-01 04:54:10|125.96|123.36|125.96|123.36|125.96|123.36|125.96|123.36|0
1643691260000|2022-02-01 04:54:20|126.09|123.49|126.09|123.49|126.09|123.49|126.09|123.49|0
1643691270000|2022-02-01 04:54:30|126.15|123.55|126.21|123.61|126.21|123.61|126.15|123.55|0
1643691280000|2022-02-01 04:54:40|126.34|123.74|126.15|123.55|126.34|123.74|126.15|123.55|0
1643691290000|2022-02-01 04:54:50|126.08|123.48|126.15|123.55|126.21|123.61|126.08|123.48|0
1643691300000|2022-02-01 04:55:00|126.21|123.61|125.96|123.36|126.21|123.61|125.96|123.36|0
1643691310000|2022-02-01 04:55:10|126.02|123.42|125.96|123.36|126.02|123.42|125.96|123.36|0
1643691320000|2022-02-01 04:55:20|125.83|123.23|125.58|122.98|125.83|123.23|125.58|122.98|0
1643691330000|2022-02-01 04:55:30|125.64|123.04|125.64|123.04|125.64|123.04|125.64|123.04|0
1643691340000|2022-02-01 04:55:40|125.71|123.11|125.71|123.11|125.71|123.11|125.71|123.11|0
1643691360000|2022-02-01 04:56:00|126.14|123.54|126.02|123.42|126.14|123.54|126.02|123.42|0
1643691370000|2022-02-01 04:56:10|126.08|123.48|126.08|123.48|126.08|123.48|126.08|123.48|0
1643691380000|2022-02-01 04:56:20|126.14|123.54|126.27|123.67|126.27|123.67|126.14|123.54|0
1643691390000|2022-02-01 04:56:30|126.33|123.73|126.21|123.61|126.33|123.73|126.21|123.61|0
1643691400000|2022-02-01 04:56:40|126.33|123.73|126.33|123.73|126.33|123.73|126.21|123.61|0
1643691420000|2022-02-01 04:57:00|126.46|123.86|126.39|123.79|126.46|123.86|126.39|123.79|0
1643691430000|2022-02-01 04:57:10|126.46|123.86|127.6|125|127.6|125|126.33|123.73|0
1643691440000|2022-02-01 04:57:20|126.97|124.37|126.9|124.3|126.97|124.37|126.84|124.24|0
1643691450000|2022-02-01 04:57:30|126.84|124.24|126.9|124.3|126.97|124.37|126.84|124.24|0
1643691460000|2022-02-01 04:57:40|126.97|124.37|127.03|124.43|127.03|124.43|126.97|124.37|0
1643691470000|2022-02-01 04:57:50|127.09|124.49|127.03|124.43|127.09|124.49|127.03|124.43|0
1643691480000|2022-02-01 04:58:00|126.97|124.37|127.03|124.43|127.03|124.43|126.97|124.37|0
1643691490000|2022-02-01 04:58:10|126.96|124.36|127.03|124.43|127.09|124.49|126.96|124.36|0
1643691500000|2022-02-01 04:58:20|127.05|124.45|127.09|124.49|127.09|124.49|127.05|124.45|0
1643691510000|2022-02-01 04:58:30|127.03|124.43|127.09|124.49|127.09|124.49|127.03|124.43|0
1643691520000|2022-02-01 04:58:40|127.02|124.42|127.09|124.49|127.09|124.49|127.02|124.42|0
1643691530000|2022-02-01 04:58:50|126.96|124.36|126.96|124.36|126.96|124.36|126.96|124.36|0
1643691540000|2022-02-01 04:59:00|127.02|124.42|126.96|124.36|127.02|124.42|126.96|124.36|0
1643691550000|2022-02-01 04:59:10|127.09|124.49|127.15|124.55|127.15|124.55|127.09|124.49|0
1643691560000|2022-02-01 04:59:20|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1643691570000|2022-02-01 04:59:30|127.28|124.68|127.34|124.74|127.34|124.74|127.28|124.68|0
1643691580000|2022-02-01 04:59:40|127.28|124.68|127.34|124.74|127.34|124.74|127.28|124.68|0
1643691590000|2022-02-01 04:59:50|127.4|124.8|127.59|124.99|127.59|124.99|127.4|124.8|0
1643691600000|2022-02-01 05:00:00|127.47|124.87|127.47|124.87|127.47|124.87|127.4|124.8|0
1643691610000|2022-02-01 05:00:10|127.53|124.93|127.47|124.87|127.53|124.93|127.47|124.87|0
1643691620000|2022-02-01 05:00:20|127.34|124.74|127.4|124.8|127.4|124.8|127.34|124.74|0
1643691630000|2022-02-01 05:00:30|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1643691640000|2022-02-01 05:00:40|127.91|125.31|127.91|125.31|127.97|125.37|127.85|125.25|0
1643691650000|2022-02-01 05:00:50|127.97|125.37|128.1|125.5|128.1|125.5|127.97|125.37|0
1643691660000|2022-02-01 05:01:00|128.16|125.56|128.03|125.43|128.16|125.56|128.03|125.43|0
1643691670000|2022-02-01 05:01:10|128.1|125.5|128.1|125.5|128.1|125.5|128.1|125.5|0
1643691700000|2022-02-01 05:01:40|127.97|125.37|128.1|125.5|128.1|125.5|127.97|125.37|0
1643691710000|2022-02-01 05:01:50|128.03|125.43|127.97|125.37|128.1|125.5|127.97|125.37|0
1643691720000|2022-02-01 05:02:00|128.03|125.43|128.1|125.5|128.1|125.5|128.03|125.43|0
1643691730000|2022-02-01 05:02:10|128.16|125.56|128.16|125.56|128.22|125.62|128.1|125.5|0
1643691740000|2022-02-01 05:02:20|128.22|125.62|128.35|125.75|128.48|125.88|128.22|125.62|0
1643691760000|2022-02-01 05:02:40|128.28|125.68|128.35|125.75|128.35|125.75|128.28|125.68|0
1643691770000|2022-02-01 05:02:50|128.28|125.68|128.35|125.75|128.35|125.75|128.28|125.68|0
1643691780000|2022-02-01 05:03:00|128.48|125.88|128.35|125.75|128.48|125.88|128.35|125.75|0
1643691790000|2022-02-01 05:03:10|128.48|125.88|128.48|125.88|128.48|125.88|128.48|125.88|0
1643691800000|2022-02-01 05:03:20|128.41|125.81|128.35|125.75|128.41|125.81|128.28|125.68|0
1643691810000|2022-02-01 05:03:30|128.48|125.88|128.28|125.68|128.48|125.88|128.28|125.68|0
1643691820000|2022-02-01 05:03:40|128.22|125.62|127.97|125.37|128.22|125.62|127.97|125.37|0
1643691830000|2022-02-01 05:03:50|127.84|125.24|127.9|125.3|127.9|125.3|127.84|125.24|0
1643691840000|2022-02-01 05:04:00|127.84|125.24|127.84|125.24|127.9|125.3|127.84|125.24|0
1643691850000|2022-02-01 05:04:10|127.9|125.3|127.84|125.24|127.9|125.3|127.84|125.24|0
1643691860000|2022-02-01 05:04:20|127.9|125.3|127.9|125.3|127.9|125.3|127.9|125.3|0
1643691870000|2022-02-01 05:04:30|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1643691880000|2022-02-01 05:04:40|127.72|125.12|127.72|125.12|127.84|125.24|127.72|125.12|0
1643691890000|2022-02-01 05:04:50|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1643691900000|2022-02-01 05:05:00|127.84|125.24|127.78|125.18|127.84|125.24|127.78|125.18|0
1643691910000|2022-02-01 05:05:10|127.71|125.11|127.65|125.05|127.71|125.11|127.65|125.05|0
1643691920000|2022-02-01 05:05:20|127.71|125.11|127.65|125.05|127.71|125.11|127.65|125.05|0
1643691930000|2022-02-01 05:05:30|127.59|124.99|127.46|124.86|127.59|124.99|127.46|124.86|0
1643691940000|2022-02-01 05:05:40|127.59|124.99|127.59|124.99|127.59|124.99|127.59|124.99|0
1643691950000|2022-02-01 05:05:50|127.52|124.92|127.59|124.99|127.59|124.99|127.52|124.92|0
1643691960000|2022-02-01 05:06:00|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1643691970000|2022-02-01 05:06:10|127.52|124.92|127.46|124.86|127.59|124.99|127.46|124.86|0
1643691980000|2022-02-01 05:06:20|127.52|124.92|127.46|124.86|127.52|124.92|127.46|124.86|0
1643691990000|2022-02-01 05:06:30|128.15|125.55|128.35|125.75|128.35|125.75|128.15|125.55|0
1643692000000|2022-02-01 05:06:40|126.96|124.36|126.89|124.29|126.96|124.36|126.89|124.29|0
1643692010000|2022-02-01 05:06:50|126.95|124.35|126.95|124.35|126.95|124.35|126.89|124.29|0
1643692020000|2022-02-01 05:07:00|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1643692030000|2022-02-01 05:07:10|127.02|124.42|127.08|124.48|127.08|124.48|126.95|124.35|0
1643692040000|2022-02-01 05:07:20|127.01|124.41|127.01|124.41|127.01|124.41|126.95|124.35|0
1643692050000|2022-02-01 05:07:30|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1643692070000|2022-02-01 05:07:50|126.95|124.35|126.83|124.23|126.95|124.35|126.83|124.23|0
1643692080000|2022-02-01 05:08:00|126.7|124.1|126.7|124.1|126.7|124.1|126.7|124.1|0
1643692090000|2022-02-01 05:08:10|126.51|123.91|126.45|123.85|126.51|123.91|126.45|123.85|0
1643692110000|2022-02-01 05:08:30|126.32|123.72|126.38|123.78|126.38|123.78|126.32|123.72|0
1643692120000|2022-02-01 05:08:40|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1643692130000|2022-02-01 05:08:50|126.63|124.03|126.51|123.91|126.63|124.03|126.51|123.91|0
1643692140000|2022-02-01 05:09:00|126.57|123.97|126.63|124.03|126.63|124.03|126.57|123.97|0
1643692150000|2022-02-01 05:09:10|126.7|124.1|126.57|123.97|126.7|124.1|126.57|123.97|0
1643692160000|2022-02-01 05:09:20|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1643692180000|2022-02-01 05:09:40|126.32|123.72|126.32|123.72|126.45|123.85|126.32|123.72|0
1643692190000|2022-02-01 05:09:50|126.2|123.6|125.94|123.34|126.2|123.6|125.94|123.34|0
1643692200000|2022-02-01 05:10:00|126.07|123.47|126.32|123.72|126.32|123.72|126.07|123.47|0
1643692210000|2022-02-01 05:10:10|126.07|123.47|126.07|123.47|126.13|123.53|126.07|123.47|0
1643692220000|2022-02-01 05:10:20|126.2|123.6|126.32|123.72|126.32|123.72|126.2|123.6|0
1643692230000|2022-02-01 05:10:30|126.2|123.6|126.07|123.47|126.2|123.6|125.94|123.34|0
1643692240000|2022-02-01 05:10:40|126.19|123.59|126.19|123.59|126.19|123.59|126.13|123.53|0
1643692260000|2022-02-01 05:11:00|126.07|123.47|126.19|123.59|126.19|123.59|126.07|123.47|0
1643692270000|2022-02-01 05:11:10|126.07|123.47|126.07|123.47|126.13|123.53|126.07|123.47|0
1643692280000|2022-02-01 05:11:20|126.32|123.72|126.32|123.72|126.32|123.72|126.32|123.72|0
1643692290000|2022-02-01 05:11:30|126.45|123.85|126.45|123.85|126.45|123.85|126.32|123.72|0
1643692300000|2022-02-01 05:11:40|126.32|123.72|126.32|123.72|126.32|123.72|126.25|123.65|0
1643692310000|2022-02-01 05:11:50|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1643692320000|2022-02-01 05:12:00|126.19|123.59|126.19|123.59|126.19|123.59|126.19|123.59|0
1643692330000|2022-02-01 05:12:10|126.57|123.97|126.57|123.97|126.57|123.97|126.57|123.97|0
1643692360000|2022-02-01 05:12:40|126.51|123.91|126.57|123.97|126.57|123.97|126.44|123.84|0
1643692380000|2022-02-01 05:13:00|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1643692390000|2022-02-01 05:13:10|126.44|123.84|126.44|123.84|126.57|123.97|126.44|123.84|0
1643692400000|2022-02-01 05:13:20|126.32|123.72|126.32|123.72|126.32|123.72|126.32|123.72|0
1643692410000|2022-02-01 05:13:30|126.38|123.78|126.57|123.97|126.57|123.97|126.38|123.78|0
1643692420000|2022-02-01 05:13:40|126.44|123.84|126.44|123.84|126.5|123.9|126.44|123.84|0
1643692440000|2022-02-01 05:14:00|126.5|123.9|126.57|123.97|126.57|123.97|126.44|123.84|0
1643692450000|2022-02-01 05:14:10|126.7|124.1|126.7|124.1|126.7|124.1|126.7|124.1|0
1643692460000|2022-02-01 05:14:20|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643692480000|2022-02-01 05:14:40|126.63|124.03|126.57|123.97|126.63|124.03|126.57|123.97|0
1643692490000|2022-02-01 05:14:50|126.69|124.09|126.82|124.22|126.88|124.28|126.69|124.09|0
1643692500000|2022-02-01 05:15:00|126.69|124.09|126.88|124.28|126.88|124.28|126.69|124.09|0
1643692510000|2022-02-01 05:15:10|126.75|124.15|126.75|124.15|126.75|124.15|126.75|124.15|0
1643692520000|2022-02-01 05:15:20|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643692530000|2022-02-01 05:15:30|126.57|123.97|126.63|124.03|126.63|124.03|126.57|123.97|0
1643692540000|2022-02-01 05:15:40|126.69|124.09|126.57|123.97|126.69|124.09|126.57|123.97|0
1643692560000|2022-02-01 05:16:00|126.69|124.09|126.88|124.28|126.88|124.28|126.69|124.09|0
1643692570000|2022-02-01 05:16:10|126.82|124.22|126.88|124.28|126.88|124.28|126.82|124.22|0
1643692580000|2022-02-01 05:16:20|126.82|124.22|126.82|124.22|126.82|124.22|126.82|124.22|0
1643692600000|2022-02-01 05:16:40|126.69|124.09|126.75|124.15|126.75|124.15|126.69|124.09|0
1643692610000|2022-02-01 05:16:50|126.82|124.22|126.82|124.22|126.82|124.22|126.82|124.22|0
1643692630000|2022-02-01 05:17:10|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643692640000|2022-02-01 05:17:20|126.75|124.15|126.75|124.15|126.75|124.15|126.69|124.09|0
1643692650000|2022-02-01 05:17:30|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643692660000|2022-02-01 05:17:40|126.82|124.22|126.82|124.22|126.82|124.22|126.82|124.22|0
1643692670000|2022-02-01 05:17:50|126.75|124.15|126.69|124.09|126.75|124.15|126.69|124.09|0
1643692680000|2022-02-01 05:18:00|126.75|124.15|126.75|124.15|126.75|124.15|126.75|124.15|0
1643692690000|2022-02-01 05:18:10|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643692710000|2022-02-01 05:18:30|126.82|124.22|126.82|124.22|126.82|124.22|126.82|124.22|0
1643692720000|2022-02-01 05:18:40|126.63|124.03|126.63|124.03|126.63|124.03|126.63|124.03|0
1643692730000|2022-02-01 05:18:50|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643692750000|2022-02-01 05:19:10|126.62|124.02|126.62|124.02|126.62|124.02|126.62|124.02|0
1643692760000|2022-02-01 05:19:20|126.69|124.09|126.56|123.96|126.69|124.09|126.56|123.96|0
1643692770000|2022-02-01 05:19:30|126.44|123.84|126.44|123.84|126.5|123.9|126.44|123.84|0
1643692810000|2022-02-01 05:20:10|126.56|123.96|126.62|124.02|126.62|124.02|126.56|123.96|0
1643692820000|2022-02-01 05:20:20|126.56|123.96|126.56|123.96|126.56|123.96|126.56|123.96|0
1643692840000|2022-02-01 05:20:40|126.62|124.02|126.62|124.02|126.62|124.02|126.62|124.02|0
1643692860000|2022-02-01 05:21:00|126.81|124.21|126.81|124.21|126.81|124.21|126.81|124.21|0
1643692870000|2022-02-01 05:21:10|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643692910000|2022-02-01 05:21:50|126.75|124.15|126.87|124.27|126.87|124.27|126.75|124.15|0
1643692920000|2022-02-01 05:22:00|126.94|124.34|126.94|124.34|126.94|124.34|126.87|124.27|0
1643692950000|2022-02-01 05:22:30|127.07|124.47|127.07|124.47|127.07|124.47|127.07|124.47|0
1643692960000|2022-02-01 05:22:40|127.19|124.59|127.19|124.59|127.19|124.59|127.19|124.59|0
1643692970000|2022-02-01 05:22:50|127.13|124.53|127.19|124.59|127.19|124.59|127.13|124.53|0
1643692980000|2022-02-01 05:23:00|127.13|124.53|127.07|124.47|127.19|124.59|127.07|124.47|0
1643692990000|2022-02-01 05:23:10|127.06|124.46|127.19|124.59|127.19|124.59|127.06|124.46|0
1643693020000|2022-02-01 05:23:40|127.06|124.46|126.94|124.34|127.06|124.46|126.94|124.34|0
1643693040000|2022-02-01 05:24:00|126.87|124.27|126.94|124.34|126.94|124.34|126.87|124.27|0
1643693050000|2022-02-01 05:24:10|127|124.4|126.94|124.34|127|124.4|126.94|124.34|0
1643693080000|2022-02-01 05:24:40|127|124.4|127|124.4|127|124.4|127|124.4|0
1643693090000|2022-02-01 05:24:50|126.68|124.08|126.75|124.15|126.75|124.15|126.68|124.08|0
1643693100000|2022-02-01 05:25:00|126.81|124.21|126.81|124.21|126.81|124.21|126.81|124.21|0
1643693110000|2022-02-01 05:25:10|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1643693120000|2022-02-01 05:25:20|126.74|124.14|126.81|124.21|126.81|124.21|126.74|124.14|0
1643693140000|2022-02-01 05:25:40|126.74|124.14|126.74|124.14|126.74|124.14|126.68|124.08|0
1643693150000|2022-02-01 05:25:50|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1643693170000|2022-02-01 05:26:10|126.56|123.96|126.56|123.96|126.56|123.96|126.56|123.96|0
1643693190000|2022-02-01 05:26:30|126.62|124.02|126.62|124.02|126.62|124.02|126.62|124.02|0
1643693200000|2022-02-01 05:26:40|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1643693210000|2022-02-01 05:26:50|126.56|123.96|126.56|123.96|126.56|123.96|126.56|123.96|0
1643693220000|2022-02-01 05:27:00|126.43|123.83|126.43|123.83|126.43|123.83|126.43|123.83|0
1643693230000|2022-02-01 05:27:10|126.49|123.89|126.49|123.89|126.56|123.96|126.49|123.89|0
1643693240000|2022-02-01 05:27:20|126.56|123.96|126.68|124.08|126.68|124.08|126.49|123.89|0
1643693250000|2022-02-01 05:27:30|126.81|124.21|126.74|124.14|126.81|124.21|126.74|124.14|0
1643693260000|2022-02-01 05:27:40|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1643693290000|2022-02-01 05:28:10|126.49|123.89|126.49|123.89|126.49|123.89|126.49|123.89|0
1643693300000|2022-02-01 05:28:20|126.56|123.96|126.62|124.02|126.62|124.02|126.56|123.96|0
1643693320000|2022-02-01 05:28:40|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1643693330000|2022-02-01 05:28:50|126.43|123.83|126.49|123.89|126.55|123.95|126.43|123.83|0
1643693340000|2022-02-01 05:29:00|126.62|124.02|126.55|123.95|126.62|124.02|126.55|123.95|0
1643693350000|2022-02-01 05:29:10|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643693360000|2022-02-01 05:29:20|126.55|123.95|126.49|123.89|126.55|123.95|126.49|123.89|0
1643693370000|2022-02-01 05:29:30|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643693380000|2022-02-01 05:29:40|126.68|124.08|126.55|123.95|126.68|124.08|126.55|123.95|0
1643693390000|2022-02-01 05:29:50|126.49|123.89|126.49|123.89|126.49|123.89|126.49|123.89|0
1643693400000|2022-02-01 05:30:00|126.55|123.95|126.43|123.83|126.55|123.95|126.43|123.83|0
1643693410000|2022-02-01 05:30:10|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1643693440000|2022-02-01 05:30:40|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643693450000|2022-02-01 05:30:50|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1643693460000|2022-02-01 05:31:00|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1643693490000|2022-02-01 05:31:30|126.55|123.95|126.43|123.83|126.55|123.95|126.3|123.7|0
1643693500000|2022-02-01 05:31:40|126.55|123.95|126.68|124.08|126.68|124.08|126.55|123.95|0
1643693510000|2022-02-01 05:31:50|126.55|123.95|126.3|123.7|126.55|123.95|126.3|123.7|0
1643693530000|2022-02-01 05:32:10|126.43|123.83|126.3|123.7|126.43|123.83|126.3|123.7|0
1643693540000|2022-02-01 05:32:20|126.43|123.83|126.43|123.83|126.43|123.83|126.3|123.7|0
1643693550000|2022-02-01 05:32:30|126.36|123.76|126.36|123.76|126.43|123.83|126.36|123.76|0
1643693560000|2022-02-01 05:32:40|126.42|123.82|126.42|123.82|126.42|123.82|126.42|123.82|0
1643693570000|2022-02-01 05:32:50|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1643693580000|2022-02-01 05:33:00|126.42|123.82|126.42|123.82|126.42|123.82|126.42|123.82|0
1643693590000|2022-02-01 05:33:10|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1643693600000|2022-02-01 05:33:20|126.93|124.33|126.99|124.39|126.99|124.39|126.93|124.33|0
1643693610000|2022-02-01 05:33:30|127.05|124.45|127.12|124.52|127.18|124.58|127.05|124.45|0
1643693620000|2022-02-01 05:33:40|127.05|124.45|126.99|124.39|127.05|124.45|126.99|124.39|0
1643693630000|2022-02-01 05:33:50|127.05|124.45|127.05|124.45|127.05|124.45|127.05|124.45|0
1643693650000|2022-02-01 05:34:10|127.18|124.58|127.18|124.58|127.18|124.58|127.18|124.58|0
1643693660000|2022-02-01 05:34:20|127.11|124.51|127.05|124.45|127.11|124.51|127.05|124.45|0
1643693670000|2022-02-01 05:34:30|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1643693680000|2022-02-01 05:34:40|127.18|124.58|127.05|124.45|127.18|124.58|127.05|124.45|0
1643693690000|2022-02-01 05:34:50|127.18|124.58|127.05|124.45|127.18|124.58|127.05|124.45|0
1643693700000|2022-02-01 05:35:00|127.18|124.58|127.18|124.58|127.18|124.58|127.18|124.58|0
1643693710000|2022-02-01 05:35:10|127.05|124.45|127.11|124.51|127.11|124.51|127.05|124.45|0
1643693720000|2022-02-01 05:35:20|127.18|124.58|127.18|124.58|127.18|124.58|127.18|124.58|0
1643693730000|2022-02-01 05:35:30|127.05|124.45|126.8|124.2|127.05|124.45|126.8|124.2|0
1643693740000|2022-02-01 05:35:40|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1643693750000|2022-02-01 05:35:50|126.55|123.95|126.67|124.07|126.67|124.07|126.55|123.95|0
1643693760000|2022-02-01 05:36:00|126.8|124.2|126.93|124.33|126.93|124.33|126.8|124.2|0
1643693800000|2022-02-01 05:36:40|127.05|124.45|126.99|124.39|127.05|124.45|126.99|124.39|0
1643693820000|2022-02-01 05:37:00|127.05|124.45|127.05|124.45|127.05|124.45|127.05|124.45|0
1643693830000|2022-02-01 05:37:10|126.92|124.32|126.92|124.32|126.92|124.32|126.92|124.32|0
1643693850000|2022-02-01 05:37:30|126.8|124.2|126.67|124.07|126.8|124.2|126.67|124.07|0
1643693860000|2022-02-01 05:37:40|126.73|124.13|126.8|124.2|126.8|124.2|126.73|124.13|0
1643693870000|2022-02-01 05:37:50|126.92|124.32|126.92|124.32|126.92|124.32|126.92|124.32|0
1643693880000|2022-02-01 05:38:00|126.98|124.38|126.86|124.26|126.98|124.38|126.86|124.26|0
1643693890000|2022-02-01 05:38:10|126.8|124.2|126.8|124.2|126.86|124.26|126.8|124.2|0
1643693910000|2022-02-01 05:38:30|126.67|124.07|126.73|124.13|126.8|124.2|126.67|124.07|0
1643693920000|2022-02-01 05:38:40|126.67|124.07|126.73|124.13|126.73|124.13|126.67|124.07|0
1643693930000|2022-02-01 05:38:50|126.98|124.38|126.92|124.32|126.98|124.38|126.92|124.32|0
1643693940000|2022-02-01 05:39:00|127.05|124.45|127.18|124.58|127.18|124.58|127.05|124.45|0
1643693950000|2022-02-01 05:39:10|127.05|124.45|127.05|124.45|127.05|124.45|127.05|124.45|0
1643693960000|2022-02-01 05:39:20|126.92|124.32|127.05|124.45|127.05|124.45|126.92|124.32|0
1643693970000|2022-02-01 05:39:30|126.98|124.38|126.98|124.38|126.98|124.38|126.92|124.32|0
1643693980000|2022-02-01 05:39:40|126.92|124.32|126.92|124.32|126.98|124.38|126.92|124.32|0
1643693990000|2022-02-01 05:39:50|127.05|124.45|127.05|124.45|127.05|124.45|127.05|124.45|0
1643694000000|2022-02-01 05:40:00|126.92|124.32|126.92|124.32|127.05|124.45|126.92|124.32|0
1643694020000|2022-02-01 05:40:20|126.98|124.38|127.05|124.45|127.05|124.45|126.98|124.38|0
1643694040000|2022-02-01 05:40:40|126.92|124.32|126.92|124.32|126.98|124.38|126.92|124.32|0
1643694060000|2022-02-01 05:41:00|126.79|124.19|126.6|124|126.79|124.19|126.54|123.94|0
1643694070000|2022-02-01 05:41:10|126.54|123.94|126.92|124.32|126.92|124.32|126.54|123.94|0
1643694080000|2022-02-01 05:41:20|127.05|124.45|127.05|124.45|127.05|124.45|127.05|124.45|0
1643694100000|2022-02-01 05:41:40|126.92|124.32|126.85|124.25|126.98|124.38|126.85|124.25|0
1643694110000|2022-02-01 05:41:50|126.92|124.32|126.92|124.32|126.92|124.32|126.92|124.32|0
1643694140000|2022-02-01 05:42:20|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1643694150000|2022-02-01 05:42:30|126.73|124.13|126.67|124.07|126.73|124.13|126.67|124.07|0
1643694160000|2022-02-01 05:42:40|126.85|124.25|126.92|124.32|126.92|124.32|126.85|124.25|0
1643694170000|2022-02-01 05:42:50|126.85|124.25|126.73|124.13|126.85|124.25|126.73|124.13|0
1643694190000|2022-02-01 05:43:10|126.79|124.19|126.73|124.13|126.79|124.19|126.73|124.13|0
1643694200000|2022-02-01 05:43:20|126.79|124.19|126.73|124.13|126.79|124.19|126.73|124.13|0
1643694210000|2022-02-01 05:43:30|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1643694230000|2022-02-01 05:43:50|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1643694240000|2022-02-01 05:44:00|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1643694250000|2022-02-01 05:44:10|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1643694260000|2022-02-01 05:44:20|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1643694270000|2022-02-01 05:44:30|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1643694330000|2022-02-01 05:45:30|126.66|124.06|126.66|124.06|126.66|124.06|126.66|124.06|0
1643694340000|2022-02-01 05:45:40|126.72|124.12|126.66|124.06|126.72|124.12|126.66|124.06|0
1643694350000|2022-02-01 05:45:50|126.72|124.12|126.79|124.19|126.79|124.19|126.72|124.12|0
1643694360000|2022-02-01 05:46:00|126.72|124.12|126.79|124.19|126.79|124.19|126.72|124.12|0
1643694390000|2022-02-01 05:46:30|127.04|124.44|127.04|124.44|127.1|124.5|127.04|124.44|0
1643694400000|2022-02-01 05:46:40|127.1|124.5|127.04|124.44|127.1|124.5|127.04|124.44|0
1643694410000|2022-02-01 05:46:50|127.1|124.5|127.04|124.44|127.17|124.57|127.04|124.44|0
1643694420000|2022-02-01 05:47:00|127.1|124.5|127.17|124.57|127.17|124.57|127.04|124.44|0
1643694430000|2022-02-01 05:47:10|127.1|124.5|127.04|124.44|127.1|124.5|127.04|124.44|0
1643694450000|2022-02-01 05:47:30|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1643694460000|2022-02-01 05:47:40|127.1|124.5|127.17|124.57|127.17|124.57|127.1|124.5|0
1643694470000|2022-02-01 05:47:50|127.04|124.44|127.04|124.44|127.04|124.44|127.04|124.44|0
1643694480000|2022-02-01 05:48:00|127.1|124.5|127.04|124.44|127.1|124.5|127.04|124.44|0
1643694490000|2022-02-01 05:48:10|126.91|124.31|126.91|124.31|126.91|124.31|126.91|124.31|0
1643694500000|2022-02-01 05:48:20|127.04|124.44|126.97|124.37|127.04|124.44|126.97|124.37|0
1643694510000|2022-02-01 05:48:30|126.91|124.31|126.91|124.31|126.91|124.31|126.91|124.31|0
1643694520000|2022-02-01 05:48:40|127.04|124.44|127.04|124.44|127.04|124.44|127.04|124.44|0
1643694530000|2022-02-01 05:48:50|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1643694560000|2022-02-01 05:49:20|127.04|124.44|127.04|124.44|127.04|124.44|127.04|124.44|0
1643694570000|2022-02-01 05:49:30|126.97|124.37|126.72|124.12|126.97|124.37|126.72|124.12|0
1643694580000|2022-02-01 05:49:40|126.79|124.19|126.66|124.06|126.79|124.19|126.66|124.06|0
1643694590000|2022-02-01 05:49:50|126.72|124.12|126.72|124.12|126.72|124.12|126.72|124.12|0
1643694600000|2022-02-01 05:50:00|126.79|124.19|126.91|124.31|126.97|124.37|126.79|124.19|0
1643694620000|2022-02-01 05:50:20|126.85|124.25|126.91|124.31|126.91|124.31|126.85|124.25|0
1643694630000|2022-02-01 05:50:30|126.97|124.37|127.04|124.44|127.04|124.44|126.97|124.37|0
1643694640000|2022-02-01 05:50:40|126.91|124.31|126.97|124.37|126.97|124.37|126.91|124.31|0
1643694650000|2022-02-01 05:50:50|127.04|124.44|127.04|124.44|127.04|124.44|126.97|124.37|0
1643694660000|2022-02-01 05:51:00|127.1|124.5|127.16|124.56|127.16|124.56|127.1|124.5|0
1643694680000|2022-02-01 05:51:20|127.04|124.44|127.16|124.56|127.16|124.56|127.04|124.44|0
1643694710000|2022-02-01 05:51:50|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1643694720000|2022-02-01 05:52:00|127.16|124.56|127.22|124.62|127.22|124.62|127.16|124.56|0
1643694730000|2022-02-01 05:52:10|127.16|124.56|127.22|124.62|127.22|124.62|127.16|124.56|0
1643694740000|2022-02-01 05:52:20|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1643694770000|2022-02-01 05:52:50|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1643694800000|2022-02-01 05:53:20|127.29|124.69|127.22|124.62|127.29|124.69|127.16|124.56|0
1643694810000|2022-02-01 05:53:30|127.16|124.56|127.16|124.56|127.16|124.56|127.16|124.56|0
1643694850000|2022-02-01 05:54:10|127.29|124.69|127.41|124.81|127.41|124.81|127.29|124.69|0
1643694870000|2022-02-01 05:54:30|127.47|124.87|127.54|124.94|127.54|124.94|127.47|124.87|0
1643694880000|2022-02-01 05:54:40|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1643694890000|2022-02-01 05:54:50|127.54|124.94|127.41|124.81|127.54|124.94|127.41|124.81|0
1643694900000|2022-02-01 05:55:00|127.29|124.69|127.35|124.75|127.35|124.75|127.29|124.69|0
1643694910000|2022-02-01 05:55:10|127.29|124.69|127.29|124.69|127.41|124.81|127.29|124.69|0
1643694920000|2022-02-01 05:55:20|127.35|124.75|127.54|124.94|127.54|124.94|127.35|124.75|0
1643694930000|2022-02-01 05:55:30|127.67|125.07|127.54|124.94|127.67|125.07|127.54|124.94|0
1643694960000|2022-02-01 05:56:00|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1643694970000|2022-02-01 05:56:10|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1643694980000|2022-02-01 05:56:20|127.6|125|127.66|125.06|127.66|125.06|127.6|125|0
1643694990000|2022-02-01 05:56:30|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1643695000000|2022-02-01 05:56:40|127.6|125|127.54|124.94|127.66|125.06|127.54|124.94|0
1643695010000|2022-02-01 05:56:50|127.66|125.06|127.66|125.06|127.79|125.19|127.66|125.06|0
1643695020000|2022-02-01 05:57:00|127.72|125.12|127.66|125.06|127.79|125.19|127.66|125.06|0
1643695070000|2022-02-01 05:57:50|127.79|125.19|127.79|125.19|127.79|125.19|127.79|125.19|0
1643695080000|2022-02-01 05:58:00|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1643695090000|2022-02-01 05:58:10|127.79|125.19|127.79|125.19|127.79|125.19|127.79|125.19|0
1643695100000|2022-02-01 05:58:20|127.72|125.12|127.79|125.19|127.79|125.19|127.66|125.06|0
1643695120000|2022-02-01 05:58:40|127.92|125.32|128.04|125.44|128.17|125.57|127.92|125.32|0
1643695140000|2022-02-01 05:59:00|128.42|125.82|128.42|125.82|128.42|125.82|128.42|125.82|0
1643695150000|2022-02-01 05:59:10|128.36|125.76|128.42|125.82|128.42|125.82|128.36|125.76|0
1643695160000|2022-02-01 05:59:20|128.3|125.7|128.04|125.44|128.3|125.7|128.04|125.44|0
1643695170000|2022-02-01 05:59:30|127.98|125.38|127.92|125.32|127.98|125.38|127.92|125.32|0
1643695180000|2022-02-01 05:59:40|127.98|125.38|127.79|125.19|127.98|125.38|127.79|125.19|0
1643695190000|2022-02-01 05:59:50|127.91|125.31|128.04|125.44|128.04|125.44|127.91|125.31|0
1643695200000|2022-02-01 06:00:00|127.53|124.93|127.66|125.06|127.66|125.06|127.53|124.93|0
1643695210000|2022-02-01 06:00:10|127.91|125.31|128.17|125.57|128.17|125.57|127.91|125.31|0
1643695220000|2022-02-01 06:00:20|128.23|125.63|128.23|125.63|128.3|125.7|128.23|125.63|0
1643695230000|2022-02-01 06:00:30|128.17|125.57|128.3|125.7|128.3|125.7|128.17|125.57|0
1643695240000|2022-02-01 06:00:40|128.17|125.57|128.17|125.57|128.3|125.7|128.17|125.57|0
1643695250000|2022-02-01 06:00:50|128.23|125.63|128.29|125.69|128.29|125.69|128.23|125.63|0
1643695270000|2022-02-01 06:01:10|128.61|126.01|128.68|126.08|128.68|126.08|128.55|125.95|0
1643695280000|2022-02-01 06:01:20|128.74|126.14|128.74|126.14|128.74|126.14|128.68|126.08|0
1643695290000|2022-02-01 06:01:30|128.68|126.08|129.06|126.46|129.06|126.46|128.68|126.08|0
1643695300000|2022-02-01 06:01:40|129.44|126.84|129.12|126.52|129.44|126.84|129.06|126.46|0
1643695310000|2022-02-01 06:01:50|128.93|126.33|129.31|126.71|129.31|126.71|128.86|126.26|0
1643695320000|2022-02-01 06:02:00|129.06|126.46|128.93|126.33|129.06|126.46|128.93|126.33|0
1643695340000|2022-02-01 06:02:20|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1643695350000|2022-02-01 06:02:30|128.8|126.2|128.67|126.07|128.8|126.2|128.67|126.07|0
1643695360000|2022-02-01 06:02:40|128.55|125.95|128.48|125.88|128.55|125.95|128.48|125.88|0
1643695370000|2022-02-01 06:02:50|128.42|125.82|128.55|125.95|128.55|125.95|128.42|125.82|0
1643695380000|2022-02-01 06:03:00|128.67|126.07|128.61|126.01|128.67|126.07|128.61|126.01|0
1643695390000|2022-02-01 06:03:10|128.42|125.82|128.42|125.82|128.42|125.82|128.42|125.82|0
1643695410000|2022-02-01 06:03:30|128.48|125.88|128.55|125.95|128.55|125.95|128.48|125.88|0
1643695420000|2022-02-01 06:03:40|128.42|125.82|128.48|125.88|128.48|125.88|128.42|125.82|0
1643695430000|2022-02-01 06:03:50|128.42|125.82|128.35|125.75|128.42|125.82|128.35|125.75|0
1643695440000|2022-02-01 06:04:00|128.42|125.82|128.42|125.82|128.48|125.88|128.42|125.82|0
1643695450000|2022-02-01 06:04:10|128.55|125.95|128.42|125.82|128.55|125.95|128.42|125.82|0
1643695460000|2022-02-01 06:04:20|128.29|125.69|128.29|125.69|128.29|125.69|128.29|125.69|0
1643695470000|2022-02-01 06:04:30|128.42|125.82|128.42|125.82|128.42|125.82|128.42|125.82|0
1643695480000|2022-02-01 06:04:40|128.55|125.95|128.55|125.95|128.55|125.95|128.55|125.95|0
1643695490000|2022-02-01 06:04:50|128.42|125.82|128.35|125.75|128.42|125.82|128.35|125.75|0
1643695500000|2022-02-01 06:05:00|128.42|125.82|128.29|125.69|128.42|125.82|128.29|125.69|0
1643695520000|2022-02-01 06:05:20|128.35|125.75|128.42|125.82|128.42|125.82|128.35|125.75|0
1643695540000|2022-02-01 06:05:40|128.29|125.69|128.29|125.69|128.29|125.69|128.29|125.69|0
1643695550000|2022-02-01 06:05:50|128.22|125.62|128.29|125.69|128.29|125.69|128.22|125.62|0
1643695570000|2022-02-01 06:06:10|128.22|125.62|128.42|125.82|128.42|125.82|128.22|125.62|0
1643695580000|2022-02-01 06:06:20|128.48|125.88|128.42|125.82|128.48|125.88|128.42|125.82|0
1643695630000|2022-02-01 06:07:10|128.48|125.88|128.29|125.69|128.48|125.88|128.29|125.69|0
1643695640000|2022-02-01 06:07:20|128.35|125.75|128.29|125.69|128.35|125.75|128.29|125.69|0
1643695650000|2022-02-01 06:07:30|128.42|125.82|128.42|125.82|128.42|125.82|128.42|125.82|0
1643695660000|2022-02-01 06:07:40|128.54|125.94|128.54|125.94|128.54|125.94|128.54|125.94|0
1643695670000|2022-02-01 06:07:50|128.42|125.82|128.41|125.81|128.42|125.82|128.41|125.81|0
1643695680000|2022-02-01 06:08:00|128.48|125.88|128.54|125.94|128.54|125.94|128.48|125.88|0
1643695700000|2022-02-01 06:08:20|128.48|125.88|128.41|125.81|128.48|125.88|128.41|125.81|0
1643695720000|2022-02-01 06:08:40|128.54|125.94|128.54|125.94|128.54|125.94|128.54|125.94|0
1643695730000|2022-02-01 06:08:50|128.41|125.81|128.41|125.81|128.41|125.81|128.41|125.81|0
1643695750000|2022-02-01 06:09:10|128.29|125.69|128.16|125.56|128.29|125.69|128.16|125.56|0
1643695770000|2022-02-01 06:09:30|128.09|125.49|128.16|125.56|128.16|125.56|128.09|125.49|0
1643695780000|2022-02-01 06:09:40|128.09|125.49|128.16|125.56|128.16|125.56|128.03|125.43|0
1643695800000|2022-02-01 06:10:00|128.03|125.43|128.16|125.56|128.16|125.56|128.03|125.43|0
1643695810000|2022-02-01 06:10:10|128.03|125.43|128.03|125.43|128.03|125.43|128.03|125.43|0
1643695820000|2022-02-01 06:10:20|127.97|125.37|127.97|125.37|127.97|125.37|127.97|125.37|0
1643695830000|2022-02-01 06:10:30|127.9|125.3|127.9|125.3|127.9|125.3|127.9|125.3|0
1643695840000|2022-02-01 06:10:40|128.09|125.49|128.03|125.43|128.09|125.49|128.03|125.43|0
1643695850000|2022-02-01 06:10:50|127.96|125.36|127.96|125.36|127.96|125.36|127.96|125.36|0
1643695860000|2022-02-01 06:11:00|127.9|125.3|128.16|125.56|128.16|125.56|127.9|125.3|0
1643695890000|2022-02-01 06:11:30|128.03|125.43|128.03|125.43|128.03|125.43|128.03|125.43|0
1643695910000|2022-02-01 06:11:50|127.9|125.3|127.9|125.3|127.9|125.3|127.9|125.3|0
1643695920000|2022-02-01 06:12:00|127.78|125.18|127.84|125.24|127.84|125.24|127.78|125.18|0
1643695930000|2022-02-01 06:12:10|127.9|125.3|127.9|125.3|127.9|125.3|127.84|125.24|0
1643695940000|2022-02-01 06:12:20|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1643695970000|2022-02-01 06:12:50|127.52|124.92|127.27|124.67|127.52|124.92|127.14|124.54|0
1643695980000|2022-02-01 06:13:00|127.14|124.54|127.27|124.67|127.33|124.73|127.14|124.54|0
1643695990000|2022-02-01 06:13:10|127.14|124.54|127.2|124.6|127.2|124.6|127.14|124.54|0
1643696000000|2022-02-01 06:13:20|126.89|124.29|126.89|124.29|126.95|124.35|126.89|124.29|0
1643696010000|2022-02-01 06:13:30|126.82|124.22|126.57|123.97|126.82|124.22|126.57|123.97|0
1643696020000|2022-02-01 06:13:40|126.7|124.1|126.7|124.1|126.7|124.1|126.64|124.04|0
1643696030000|2022-02-01 06:13:50|126.57|123.97|126.38|123.78|126.64|124.04|126.38|123.78|0
1643696040000|2022-02-01 06:14:00|126.32|123.72|126.44|123.84|126.44|123.84|126.32|123.72|0
1643696050000|2022-02-01 06:14:10|126.51|123.91|126.51|123.91|126.51|123.91|126.51|123.91|0
1643696060000|2022-02-01 06:14:20|126.44|123.84|126.51|123.91|126.57|123.97|126.44|123.84|0
1643696070000|2022-02-01 06:14:30|126.64|124.04|126.64|124.04|126.64|124.04|126.64|124.04|0
1643696080000|2022-02-01 06:14:40|126.76|124.16|126.76|124.16|126.76|124.16|126.76|124.16|0
1643696100000|2022-02-01 06:15:00|126.89|124.29|126.89|124.29|126.89|124.29|126.82|124.22|0
1643696110000|2022-02-01 06:15:10|126.82|124.22|126.76|124.16|127.01|124.41|126.76|124.16|0
1643696140000|2022-02-01 06:15:40|126.82|124.22|126.76|124.16|126.89|124.29|126.76|124.16|0
1643696160000|2022-02-01 06:16:00|126.63|124.03|126.51|123.91|126.63|124.03|126.51|123.91|0
1643696170000|2022-02-01 06:16:10|126.63|124.03|126.63|124.03|126.63|124.03|126.51|123.91|0
1643696180000|2022-02-01 06:16:20|126.57|123.97|126.63|124.03|126.63|124.03|126.57|123.97|0
1643696190000|2022-02-01 06:16:30|126.57|123.97|126.51|123.91|126.57|123.97|126.51|123.91|0
1643696210000|2022-02-01 06:16:50|126.57|123.97|126.26|123.66|126.57|123.97|126.26|123.66|0
1643696220000|2022-02-01 06:17:00|126|123.4|126.13|123.53|126.13|123.53|126|123.4|0
1643696230000|2022-02-01 06:17:10|126.06|123.46|125.88|123.28|126.13|123.53|125.88|123.28|0
1643696240000|2022-02-01 06:17:20|125.81|123.21|125.88|123.28|125.88|123.28|125.81|123.21|0
1643696250000|2022-02-01 06:17:30|126.13|123.53|126.13|123.53|126.13|123.53|126.13|123.53|0
1643696260000|2022-02-01 06:17:40|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1643696270000|2022-02-01 06:17:50|126.31|123.71|126.51|123.91|126.51|123.91|126.31|123.71|0
1643696280000|2022-02-01 06:18:00|126.44|123.84|126.51|123.91|126.51|123.91|126.44|123.84|0
1643696330000|2022-02-01 06:18:50|126.44|123.84|126.31|123.71|126.44|123.84|126.31|123.71|0
1643696340000|2022-02-01 06:19:00|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1643696350000|2022-02-01 06:19:10|126.31|123.71|126.31|123.71|126.31|123.71|126.31|123.71|0
1643696360000|2022-02-01 06:19:20|126.38|123.78|126.38|123.78|126.38|123.78|126.31|123.71|0
1643696370000|2022-02-01 06:19:30|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1643696380000|2022-02-01 06:19:40|126.38|123.78|126.44|123.84|126.44|123.84|126.38|123.78|0
1643696390000|2022-02-01 06:19:50|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1643696400000|2022-02-01 06:20:00|126.44|123.84|126.44|123.84|126.44|123.84|126.44|123.84|0
1643696410000|2022-02-01 06:20:10|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1643696440000|2022-02-01 06:20:40|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1643696450000|2022-02-01 06:20:50|126.38|123.78|126.31|123.71|126.38|123.78|126.31|123.71|0
1643696470000|2022-02-01 06:21:10|126.25|123.65|126.31|123.71|126.31|123.71|126.25|123.65|0
1643696500000|2022-02-01 06:21:40|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1643696510000|2022-02-01 06:21:50|126.5|123.9|126.44|123.84|126.5|123.9|126.44|123.84|0
1643696520000|2022-02-01 06:22:00|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1643696530000|2022-02-01 06:22:10|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1643696540000|2022-02-01 06:22:20|126.63|124.03|126.63|124.03|126.69|124.09|126.56|123.96|0
1643696550000|2022-02-01 06:22:30|126.69|124.09|126.69|124.09|126.75|124.15|126.69|124.09|0
1643696560000|2022-02-01 06:22:40|126.63|124.03|126.63|124.03|126.63|124.03|126.63|124.03|0
1643696570000|2022-02-01 06:22:50|126.69|124.09|126.63|124.03|126.69|124.09|126.63|124.03|0
1643696580000|2022-02-01 06:23:00|126.75|124.15|126.75|124.15|126.75|124.15|126.75|124.15|0
1643696590000|2022-02-01 06:23:10|126.63|124.03|126.63|124.03|126.63|124.03|126.63|124.03|0
1643696610000|2022-02-01 06:23:30|126.37|123.77|126.25|123.65|126.37|123.77|126.25|123.65|0
1643696620000|2022-02-01 06:23:40|126.31|123.71|126.31|123.71|126.31|123.71|126.31|123.71|0
1643696630000|2022-02-01 06:23:50|126.25|123.65|126|123.4|126.25|123.65|126|123.4|0
1643696640000|2022-02-01 06:24:00|126.06|123.46|126|123.4|126.12|123.52|126|123.4|0
1643696650000|2022-02-01 06:24:10|125.93|123.33|126.06|123.46|126.06|123.46|125.93|123.33|0
1643696660000|2022-02-01 06:24:20|126.12|123.52|126.25|123.65|126.25|123.65|126.12|123.52|0
1643696670000|2022-02-01 06:24:30|126.06|123.46|126.06|123.46|126.06|123.46|126.06|123.46|0
1643696680000|2022-02-01 06:24:40|126.12|123.52|126.25|123.65|126.25|123.65|126.12|123.52|0
1643696700000|2022-02-01 06:25:00|126.31|123.71|126.5|123.9|126.5|123.9|126.31|123.71|0
1643696710000|2022-02-01 06:25:10|126.63|124.03|126.56|123.96|126.63|124.03|126.56|123.96|0
1643696720000|2022-02-01 06:25:20|126.62|124.02|126.62|124.02|126.62|124.02|126.62|124.02|0
1643696730000|2022-02-01 06:25:30|126.5|123.9|126.56|123.96|126.62|124.02|126.5|123.9|0
1643696740000|2022-02-01 06:25:40|126.62|124.02|126.62|124.02|126.62|124.02|126.62|124.02|0
1643696760000|2022-02-01 06:26:00|126.75|124.15|126.88|124.28|126.88|124.28|126.75|124.15|0
1643696780000|2022-02-01 06:26:20|126.81|124.21|126.68|124.08|126.81|124.21|126.68|124.08|0
1643696790000|2022-02-01 06:26:30|126.62|124.02|126.75|124.15|126.75|124.15|126.62|124.02|0
1643696800000|2022-02-01 06:26:40|126.62|124.02|126.62|124.02|126.62|124.02|126.62|124.02|0
1643696810000|2022-02-01 06:26:50|126.56|123.96|126.62|124.02|126.62|124.02|126.56|123.96|0
1643696840000|2022-02-01 06:27:20|126.68|124.08|126.62|124.02|126.68|124.08|126.62|124.02|0
1643696850000|2022-02-01 06:27:30|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1643696860000|2022-02-01 06:27:40|126.62|124.02|126.62|124.02|126.62|124.02|126.56|123.96|0
1643696870000|2022-02-01 06:27:50|126.56|123.96|126.62|124.02|126.62|124.02|126.56|123.96|0
1643696880000|2022-02-01 06:28:00|126.56|123.96|126.56|123.96|126.56|123.96|126.56|123.96|0
1643696890000|2022-02-01 06:28:10|126.62|124.02|126.56|123.96|126.62|124.02|126.56|123.96|0
1643696900000|2022-02-01 06:28:20|126.5|123.9|126.56|123.96|126.56|123.96|126.5|123.9|0
1643696920000|2022-02-01 06:28:40|126.5|123.9|126.5|123.9|126.5|123.9|126.5|123.9|0
1643696930000|2022-02-01 06:28:50|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1643696940000|2022-02-01 06:29:00|126.24|123.64|126.24|123.64|126.24|123.64|126.24|123.64|0
1643696960000|2022-02-01 06:29:20|126.18|123.58|126.24|123.64|126.24|123.64|126.18|123.58|0
1643696970000|2022-02-01 06:29:30|126.12|123.52|126.24|123.64|126.24|123.64|126.12|123.52|0
1643696980000|2022-02-01 06:29:40|126.18|123.58|126.18|123.58|126.18|123.58|126.18|123.58|0
1643696990000|2022-02-01 06:29:50|126.12|123.52|126.12|123.52|126.12|123.52|126.12|123.52|0
1643697000000|2022-02-01 06:30:00|126.24|123.64|126.24|123.64|126.24|123.64|126.12|123.52|0
1643697010000|2022-02-01 06:30:10|126.37|123.77|126.43|123.83|126.49|123.89|126.37|123.77|0
1643697020000|2022-02-01 06:30:20|126.37|123.77|126.43|123.83|126.43|123.83|126.37|123.77|0
1643697030000|2022-02-01 06:30:30|126.37|123.77|126.3|123.7|126.37|123.77|126.3|123.7|0
1643697040000|2022-02-01 06:30:40|126.24|123.64|125.86|123.26|126.24|123.64|125.86|123.26|0
1643697050000|2022-02-01 06:30:50|125.99|123.39|125.92|123.32|125.99|123.39|125.92|123.32|0
1643697060000|2022-02-01 06:31:00|125.99|123.39|125.74|123.14|125.99|123.39|125.74|123.14|0
1643697070000|2022-02-01 06:31:10|125.8|123.2|125.74|123.14|125.86|123.26|125.74|123.14|0
1643697080000|2022-02-01 06:31:20|125.8|123.2|125.74|123.14|125.8|123.2|125.74|123.14|0
1643697090000|2022-02-01 06:31:30|125.86|123.26|125.86|123.26|125.86|123.26|125.86|123.26|0
1643697110000|2022-02-01 06:31:50|126.11|123.51|125.99|123.39|126.11|123.51|125.99|123.39|0
1643697130000|2022-02-01 06:32:10|126.11|123.51|126.05|123.45|126.11|123.51|126.05|123.45|0
1643697140000|2022-02-01 06:32:20|125.99|123.39|125.99|123.39|126.05|123.45|125.99|123.39|0
1643697150000|2022-02-01 06:32:30|126.05|123.45|125.99|123.39|126.05|123.45|125.99|123.39|0
1643697160000|2022-02-01 06:32:40|126.05|123.45|125.86|123.26|126.05|123.45|125.86|123.26|0
1643697170000|2022-02-01 06:32:50|125.74|123.14|125.74|123.14|125.74|123.14|125.74|123.14|0
1643697190000|2022-02-01 06:33:10|125.86|123.26|125.8|123.2|125.86|123.26|125.8|123.2|0
1643697200000|2022-02-01 06:33:20|125.74|123.14|125.61|123.01|125.74|123.14|125.61|123.01|0
1643697210000|2022-02-01 06:33:30|125.86|123.26|125.86|123.26|125.86|123.26|125.86|123.26|0
1643697230000|2022-02-01 06:33:50|125.74|123.14|125.74|123.14|125.74|123.14|125.61|123.01|0
1643697240000|2022-02-01 06:34:00|125.61|123.01|125.74|123.14|125.74|123.14|125.61|123.01|0
1643697250000|2022-02-01 06:34:10|125.8|123.2|125.8|123.2|125.8|123.2|125.74|123.14|0
1643697260000|2022-02-01 06:34:20|125.74|123.14|125.8|123.2|125.8|123.2|125.74|123.14|0
1643697270000|2022-02-01 06:34:30|125.86|123.26|125.8|123.2|125.86|123.26|125.8|123.2|0
1643697280000|2022-02-01 06:34:40|125.73|123.13|125.73|123.13|125.79|123.19|125.73|123.13|0
1643697290000|2022-02-01 06:34:50|125.79|123.19|125.86|123.26|125.86|123.26|125.79|123.19|0
1643697300000|2022-02-01 06:35:00|125.99|123.39|125.99|123.39|125.99|123.39|125.99|123.39|0
1643697320000|2022-02-01 06:35:20|126.11|123.51|125.79|123.19|126.11|123.51|125.79|123.19|0
1643697330000|2022-02-01 06:35:30|125.86|123.26|125.79|123.19|125.86|123.26|125.79|123.19|0
1643697350000|2022-02-01 06:35:50|125.73|123.13|125.98|123.38|125.98|123.38|125.73|123.13|0
1643697370000|2022-02-01 06:36:10|126.11|123.51|126.11|123.51|126.11|123.51|126.04|123.44|0
1643697380000|2022-02-01 06:36:20|126.3|123.7|126.24|123.64|126.3|123.7|126.24|123.64|0
1643697390000|2022-02-01 06:36:30|126.3|123.7|126.3|123.7|126.3|123.7|126.3|123.7|0
1643697400000|2022-02-01 06:36:40|126.24|123.64|126.24|123.64|126.24|123.64|126.24|123.64|0
1643697410000|2022-02-01 06:36:50|126.3|123.7|126.3|123.7|126.3|123.7|126.3|123.7|0
1643697420000|2022-02-01 06:37:00|126.24|123.64|126.24|123.64|126.24|123.64|126.24|123.64|0
1643697430000|2022-02-01 06:37:10|126.42|123.82|126.55|123.95|126.55|123.95|126.42|123.82|0
1643697440000|2022-02-01 06:37:20|126.49|123.89|126.49|123.89|126.49|123.89|126.49|123.89|0
1643697450000|2022-02-01 06:37:30|126.42|123.82|126.36|123.76|126.42|123.82|126.36|123.76|0
1643697460000|2022-02-01 06:37:40|126.42|123.82|126.42|123.82|126.42|123.82|126.42|123.82|0
1643697480000|2022-02-01 06:38:00|126.36|123.76|126.42|123.82|126.42|123.82|126.36|123.76|0
1643697490000|2022-02-01 06:38:10|126.49|123.89|126.49|123.89|126.49|123.89|126.49|123.89|0
1643697500000|2022-02-01 06:38:20|126.42|123.82|126.49|123.89|126.49|123.89|126.42|123.82|0
1643697510000|2022-02-01 06:38:30|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1643697520000|2022-02-01 06:38:40|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643697530000|2022-02-01 06:38:50|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1643697540000|2022-02-01 06:39:00|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643697550000|2022-02-01 06:39:10|126.67|124.07|126.99|124.39|126.99|124.39|126.67|124.07|0
1643697560000|2022-02-01 06:39:20|126.86|124.26|126.99|124.39|126.99|124.39|126.8|124.2|0
1643697570000|2022-02-01 06:39:30|126.92|124.32|126.99|124.39|126.99|124.39|126.92|124.32|0
1643697580000|2022-02-01 06:39:40|126.92|124.32|126.92|124.32|126.99|124.39|126.92|124.32|0
1643697590000|2022-02-01 06:39:50|126.99|124.39|126.99|124.39|126.99|124.39|126.99|124.39|0
1643697600000|2022-02-01 06:40:00|127.05|124.45|127.12|124.52|127.12|124.52|127.05|124.45|0
1643697610000|2022-02-01 06:40:10|126.86|124.26|126.86|124.26|126.86|124.26|126.86|124.26|0
1643697630000|2022-02-01 06:40:30|126.8|124.2|126.74|124.14|126.8|124.2|126.74|124.14|0
1643697660000|2022-02-01 06:41:00|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643697680000|2022-02-01 06:41:20|126.67|124.07|126.67|124.07|126.67|124.07|126.67|124.07|0
1643697690000|2022-02-01 06:41:30|126.73|124.13|126.73|124.13|126.86|124.26|126.73|124.13|0
1643697700000|2022-02-01 06:41:40|126.92|124.32|126.99|124.39|126.99|124.39|126.92|124.32|0
1643697730000|2022-02-01 06:42:10|126.92|124.32|126.99|124.39|126.99|124.39|126.92|124.32|0
1643697740000|2022-02-01 06:42:20|126.92|124.32|126.86|124.26|126.92|124.32|126.86|124.26|0
1643697750000|2022-02-01 06:42:30|126.92|124.32|126.92|124.32|126.92|124.32|126.92|124.32|0
1643697760000|2022-02-01 06:42:40|126.86|124.26|126.79|124.19|126.86|124.26|126.79|124.19|0
1643697770000|2022-02-01 06:42:50|126.73|124.13|126.79|124.19|126.86|124.26|126.73|124.13|0
1643697790000|2022-02-01 06:43:10|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1643697810000|2022-02-01 06:43:30|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643697820000|2022-02-01 06:43:40|126.67|124.07|126.61|124.01|126.67|124.07|126.61|124.01|0
1643697830000|2022-02-01 06:43:50|126.67|124.07|126.73|124.13|126.73|124.13|126.67|124.07|0
1643697840000|2022-02-01 06:44:00|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1643697850000|2022-02-01 06:44:10|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1643697860000|2022-02-01 06:44:20|126.61|124.01|126.67|124.07|126.73|124.13|126.61|124.01|0
1643697870000|2022-02-01 06:44:30|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1643697890000|2022-02-01 06:44:50|126.98|124.38|126.98|124.38|126.98|124.38|126.86|124.26|0
1643697900000|2022-02-01 06:45:00|126.92|124.32|126.92|124.32|126.92|124.32|126.92|124.32|0
1643697910000|2022-02-01 06:45:10|126.98|124.38|126.92|124.32|126.98|124.38|126.92|124.32|0
1643697920000|2022-02-01 06:45:20|126.98|124.38|126.98|124.38|126.98|124.38|126.98|124.38|0
1643697930000|2022-02-01 06:45:30|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1643697940000|2022-02-01 06:45:40|126.98|124.38|126.98|124.38|126.98|124.38|126.98|124.38|0
1643697950000|2022-02-01 06:45:50|126.92|124.32|126.92|124.32|126.92|124.32|126.92|124.32|0
1643697960000|2022-02-01 06:46:00|126.86|124.26|126.98|124.38|126.98|124.38|126.86|124.26|0
1643697970000|2022-02-01 06:46:10|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1643697980000|2022-02-01 06:46:20|127.04|124.44|127.11|124.51|127.11|124.51|127.04|124.44|0
1643697990000|2022-02-01 06:46:30|127.17|124.57|127.11|124.51|127.17|124.57|127.11|124.51|0
1643698000000|2022-02-01 06:46:40|127.17|124.57|127.04|124.44|127.17|124.57|127.04|124.44|0
1643698010000|2022-02-01 06:46:50|126.98|124.38|126.98|124.38|126.98|124.38|126.98|124.38|0
1643698030000|2022-02-01 06:47:10|126.86|124.26|126.73|124.13|126.86|124.26|126.73|124.13|0
1643698040000|2022-02-01 06:47:20|126.86|124.26|126.73|124.13|126.86|124.26|126.73|124.13|0
1643698070000|2022-02-01 06:47:50|126.66|124.06|126.66|124.06|126.66|124.06|126.66|124.06|0
1643698080000|2022-02-01 06:48:00|126.6|124|126.73|124.13|126.79|124.19|126.6|124|0
1643698090000|2022-02-01 06:48:10|126.85|124.25|126.85|124.25|126.85|124.25|126.85|124.25|0
1643698100000|2022-02-01 06:48:20|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1643698120000|2022-02-01 06:48:40|126.85|124.25|126.98|124.38|126.98|124.38|126.79|124.19|0
1643698130000|2022-02-01 06:48:50|126.85|124.25|126.85|124.25|126.85|124.25|126.73|124.13|0
1643698150000|2022-02-01 06:49:10|126.73|124.13|126.85|124.25|126.85|124.25|126.73|124.13|0
1643698160000|2022-02-01 06:49:20|126.91|124.31|126.85|124.25|126.91|124.31|126.85|124.25|0
1643698180000|2022-02-01 06:49:40|126.79|124.19|126.73|124.13|126.79|124.19|126.73|124.13|0
1643698240000|2022-02-01 06:50:40|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1643698250000|2022-02-01 06:50:50|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1643698290000|2022-02-01 06:51:30|126.6|124|126.6|124|126.6|124|126.6|124|0
1643698320000|2022-02-01 06:52:00|126.72|124.12|126.66|124.06|126.72|124.12|126.6|124|0
1643698360000|2022-02-01 06:52:40|126.72|124.12|126.72|124.12|126.78|124.18|126.72|124.12|0
1643698370000|2022-02-01 06:52:50|126.78|124.18|126.72|124.12|126.78|124.18|126.72|124.12|0
1643698380000|2022-02-01 06:53:00|126.78|124.18|126.85|124.25|126.85|124.25|126.78|124.18|0
1643698410000|2022-02-01 06:53:30|127.23|124.63|127.23|124.63|127.23|124.63|127.23|124.63|0
1643698430000|2022-02-01 06:53:50|127.29|124.69|127.23|124.63|127.29|124.69|127.23|124.63|0
1643698440000|2022-02-01 06:54:00|127.35|124.75|127.61|125.01|127.61|125.01|127.35|124.75|0
1643698460000|2022-02-01 06:54:20|127.48|124.88|127.61|125.01|127.61|125.01|127.48|124.88|0
1643698470000|2022-02-01 06:54:30|127.35|124.75|127.61|125.01|127.61|125.01|127.35|124.75|0
1643698480000|2022-02-01 06:54:40|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1643698490000|2022-02-01 06:54:50|127.61|125.01|127.54|124.94|127.61|125.01|127.54|124.94|0
1643698500000|2022-02-01 06:55:00|127.61|125.01|127.61|125.01|127.61|125.01|127.48|124.88|0
1643698510000|2022-02-01 06:55:10|127.54|124.94|127.61|125.01|127.61|125.01|127.54|124.94|0
1643698520000|2022-02-01 06:55:20|127.73|125.13|127.73|125.13|127.73|125.13|127.61|125.01|0
1643698530000|2022-02-01 06:55:30|127.86|125.26|127.73|125.13|127.86|125.26|127.73|125.13|0
1643698540000|2022-02-01 06:55:40|127.86|125.26|127.79|125.19|127.86|125.26|127.79|125.19|0
1643698550000|2022-02-01 06:55:50|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1643698560000|2022-02-01 06:56:00|127.79|125.19|127.73|125.13|127.79|125.19|127.73|125.13|0
1643698570000|2022-02-01 06:56:10|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1643698580000|2022-02-01 06:56:20|127.41|124.81|127.29|124.69|127.41|124.81|127.29|124.69|0
1643698590000|2022-02-01 06:56:30|127.23|124.63|127.41|124.81|127.41|124.81|127.23|124.63|0
1643698600000|2022-02-01 06:56:40|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1643698610000|2022-02-01 06:56:50|127.41|124.81|127.35|124.75|127.41|124.81|127.35|124.75|0
1643698620000|2022-02-01 06:57:00|127.29|124.69|127.41|124.81|127.41|124.81|127.22|124.62|0
1643698630000|2022-02-01 06:57:10|127.35|124.75|127.29|124.69|127.35|124.75|127.29|124.69|0
1643698640000|2022-02-01 06:57:20|127.35|124.75|127.29|124.69|127.35|124.75|127.29|124.69|0
1643698650000|2022-02-01 06:57:30|127.35|124.75|127.1|124.5|127.35|124.75|127.1|124.5|0
1643698660000|2022-02-01 06:57:40|127.03|124.43|127.1|124.5|127.1|124.5|126.97|124.37|0
1643698670000|2022-02-01 06:57:50|127.03|124.43|127.1|124.5|127.1|124.5|127.03|124.43|0
1643698690000|2022-02-01 06:58:10|127.16|124.56|127.22|124.62|127.22|124.62|127.16|124.56|0
1643698700000|2022-02-01 06:58:20|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1643698710000|2022-02-01 06:58:30|127.48|124.88|127.35|124.75|127.48|124.88|127.35|124.75|0
1643698720000|2022-02-01 06:58:40|127.48|124.88|127.86|125.26|127.86|125.26|127.48|124.88|0
1643698730000|2022-02-01 06:58:50|127.6|125|127.79|125.19|127.86|125.26|127.54|124.94|0
1643698740000|2022-02-01 06:59:00|127.6|125|127.48|124.88|127.6|125|127.48|124.88|0
1643698750000|2022-02-01 06:59:10|127.6|125|127.6|125|127.6|125|127.6|125|0
1643698770000|2022-02-01 06:59:30|127.54|124.94|127.73|125.13|127.73|125.13|127.48|124.88|0
1643698780000|2022-02-01 06:59:40|127.66|125.06|127.66|125.06|127.73|125.13|127.6|125|0
1643698790000|2022-02-01 06:59:50|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1643698800000|2022-02-01 07:00:00|127.98|125.38|127.35|124.75|127.98|125.38|127.22|124.62|0
1643698810000|2022-02-01 07:00:10|127.41|124.81|127.6|125|127.6|125|127.41|124.81|0
1643698820000|2022-02-01 07:00:20|127.47|124.87|127.41|124.81|127.47|124.87|127.41|124.81|0
1643698830000|2022-02-01 07:00:30|127.35|124.75|127.09|124.49|127.35|124.75|127.09|124.49|0
1643698840000|2022-02-01 07:00:40|127.16|124.56|127.41|124.81|127.41|124.81|127.16|124.56|0
1643698850000|2022-02-01 07:00:50|127.28|124.68|127.53|124.93|127.53|124.93|127.28|124.68|0
1643698860000|2022-02-01 07:01:00|127.98|125.38|128.11|125.51|128.24|125.64|127.98|125.38|0
1643698870000|2022-02-01 07:01:10|128.17|125.57|128.36|125.76|128.36|125.76|128.17|125.57|0
1643698880000|2022-02-01 07:01:20|128.81|126.21|129.25|126.65|129.25|126.65|128.81|126.21|0
1643698890000|2022-02-01 07:01:30|129.51|126.91|129.64|127.04|129.64|127.04|129.44|126.84|0
1643698900000|2022-02-01 07:01:40|129.57|126.97|129.38|126.78|129.57|126.97|129.38|126.78|0
1643698910000|2022-02-01 07:01:50|129.25|126.65|129.13|126.53|129.25|126.65|129.13|126.53|0
1643698920000|2022-02-01 07:02:00|129.19|126.59|129.06|126.46|129.25|126.65|129.06|126.46|0
1643698930000|2022-02-01 07:02:10|128.93|126.33|129.06|126.46|129.06|126.46|128.93|126.33|0
1643698940000|2022-02-01 07:02:20|129.13|126.53|129.13|126.53|129.13|126.53|129.13|126.53|0
1643698950000|2022-02-01 07:02:30|129.25|126.65|129.25|126.65|129.25|126.65|129.13|126.53|0
1643698960000|2022-02-01 07:02:40|129.06|126.46|129.13|126.53|129.13|126.53|129|126.4|0
1643698970000|2022-02-01 07:02:50|129.19|126.59|129.25|126.65|129.25|126.65|129.12|126.52|0
1643698980000|2022-02-01 07:03:00|129.44|126.84|129.38|126.78|129.44|126.84|129.38|126.78|0
1643698990000|2022-02-01 07:03:10|129.31|126.71|129.12|126.52|129.31|126.71|129.12|126.52|0
1643699000000|2022-02-01 07:03:20|129.06|126.46|129|126.4|129.06|126.46|129|126.4|0
1643699010000|2022-02-01 07:03:30|128.87|126.27|128.87|126.27|128.87|126.27|128.8|126.2|0
1643699020000|2022-02-01 07:03:40|128.93|126.33|128.93|126.33|129|126.4|128.93|126.33|0
1643699030000|2022-02-01 07:03:50|128.87|126.27|128.87|126.27|129|126.4|128.8|126.2|0
1643699040000|2022-02-01 07:04:00|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1643699050000|2022-02-01 07:04:10|128.87|126.27|129.06|126.46|129.12|126.52|128.87|126.27|0
1643699060000|2022-02-01 07:04:20|129|126.4|128.87|126.27|129|126.4|128.87|126.27|0
1643699070000|2022-02-01 07:04:30|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1643699080000|2022-02-01 07:04:40|129|126.4|128.74|126.14|129|126.4|128.74|126.14|0
1643699090000|2022-02-01 07:04:50|128.8|126.2|128.61|126.01|128.8|126.2|128.55|125.95|0
1643699100000|2022-02-01 07:05:00|128.49|125.89|128.61|126.01|128.74|126.14|128.49|125.89|0
1643699110000|2022-02-01 07:05:10|128.74|126.14|128.67|126.07|128.74|126.14|128.61|126.01|0
1643699120000|2022-02-01 07:05:20|128.74|126.14|128.67|126.07|128.74|126.14|128.61|126.01|0
1643699130000|2022-02-01 07:05:30|128.74|126.14|128.74|126.14|128.74|126.14|128.74|126.14|0
1643699140000|2022-02-01 07:05:40|128.87|126.27|128.67|126.07|128.87|126.27|128.67|126.07|0
1643699160000|2022-02-01 07:06:00|128.8|126.2|128.8|126.2|128.8|126.2|128.74|126.14|0
1643699170000|2022-02-01 07:06:10|128.74|126.14|128.74|126.14|128.87|126.27|128.74|126.14|0
1643699180000|2022-02-01 07:06:20|128.8|126.2|128.99|126.39|129.06|126.46|128.8|126.2|0
1643699190000|2022-02-01 07:06:30|129.12|126.52|129.05|126.45|129.12|126.52|129.05|126.45|0
1643699200000|2022-02-01 07:06:40|128.99|126.39|129.05|126.45|129.05|126.45|128.99|126.39|0
1643699210000|2022-02-01 07:06:50|129.25|126.65|129.18|126.58|129.25|126.65|129.18|126.58|0
1643699220000|2022-02-01 07:07:00|129.31|126.71|129.38|126.78|129.38|126.78|129.31|126.71|0
1643699230000|2022-02-01 07:07:10|129.12|126.52|129.12|126.52|129.12|126.52|129.12|126.52|0
1643699240000|2022-02-01 07:07:20|129.18|126.58|129.12|126.52|129.18|126.58|129.12|126.52|0
1643699250000|2022-02-01 07:07:30|128.99|126.39|128.99|126.39|128.99|126.39|128.93|126.33|0
1643699270000|2022-02-01 07:07:50|129.05|126.45|129.38|126.78|129.38|126.78|129.05|126.45|0
1643699280000|2022-02-01 07:08:00|129.44|126.84|129.44|126.84|129.44|126.84|129.44|126.84|0
1643699290000|2022-02-01 07:08:10|129.38|126.78|129.38|126.78|129.38|126.78|129.38|126.78|0
1643699300000|2022-02-01 07:08:20|129.37|126.77|129.31|126.71|129.37|126.77|129.31|126.71|0
1643699310000|2022-02-01 07:08:30|129.37|126.77|129.44|126.84|129.44|126.84|129.37|126.77|0
1643699320000|2022-02-01 07:08:40|129.37|126.77|129.44|126.84|129.5|126.9|129.37|126.77|0
1643699330000|2022-02-01 07:08:50|129.5|126.9|129.5|126.9|129.5|126.9|129.5|126.9|0
1643699340000|2022-02-01 07:09:00|129.63|127.03|129.63|127.03|129.63|127.03|129.63|127.03|0
1643699350000|2022-02-01 07:09:10|129.76|127.16|129.56|126.96|129.76|127.16|129.56|126.96|0
1643699360000|2022-02-01 07:09:20|129.5|126.9|129.56|126.96|129.63|127.03|129.5|126.9|0
1643699370000|2022-02-01 07:09:30|129.5|126.9|129.63|127.03|129.63|127.03|129.5|126.9|0
1643699380000|2022-02-01 07:09:40|129.69|127.09|130.08|127.48|130.08|127.48|129.69|127.09|0
1643699390000|2022-02-01 07:09:50|130.14|127.54|130.07|127.47|130.14|127.54|130.01|127.41|0
1643699400000|2022-02-01 07:10:00|130.14|127.54|130.14|127.54|130.27|127.67|130.14|127.54|0
1643699410000|2022-02-01 07:10:10|130.2|127.6|130.27|127.67|130.27|127.67|130.2|127.6|0
1643699430000|2022-02-01 07:10:30|130.4|127.8|130.4|127.8|130.4|127.8|130.4|127.8|0
1643699440000|2022-02-01 07:10:40|130.53|127.93|130.53|127.93|130.53|127.93|130.53|127.93|0
1643699450000|2022-02-01 07:10:50|130.65|128.05|130.4|127.8|130.65|128.05|130.4|127.8|0
1643699460000|2022-02-01 07:11:00|130.53|127.93|130.65|128.05|130.65|128.05|130.46|127.86|0
1643699470000|2022-02-01 07:11:10|131.04|128.44|130.97|128.37|131.04|128.44|130.97|128.37|0
1643699480000|2022-02-01 07:11:20|131.04|128.44|131.17|128.57|131.17|128.57|131.04|128.44|0
1643699490000|2022-02-01 07:11:30|130.91|128.31|131.17|128.57|131.17|128.57|130.91|128.31|0
1643699500000|2022-02-01 07:11:40|131.3|128.7|131.81|129.21|131.81|129.21|131.3|128.7|0
1643699510000|2022-02-01 07:11:50|131.68|129.08|132.07|129.47|132.07|129.47|131.68|129.08|0
1643699520000|2022-02-01 07:12:00|132.2|129.6|132.98|130.38|132.98|130.38|132.2|129.6|0
1643699530000|2022-02-01 07:12:10|132.91|130.31|132.85|130.25|133.11|130.51|132.85|130.25|0
1643699540000|2022-02-01 07:12:20|132.59|129.99|132.2|129.6|132.59|129.99|132.2|129.6|0
1643699550000|2022-02-01 07:12:30|132.39|129.79|132.65|130.05|132.72|130.12|132.39|129.79|0
1643699560000|2022-02-01 07:12:40|132.59|129.99|132.72|130.12|132.72|130.12|132.52|129.92|0
1643699570000|2022-02-01 07:12:50|132.78|130.18|133.04|130.44|133.11|130.51|132.78|130.18|0
1643699580000|2022-02-01 07:13:00|133.11|130.51|132.72|130.12|133.11|130.51|132.72|130.12|0
1643699590000|2022-02-01 07:13:10|132.59|129.99|132.59|129.99|132.59|129.99|132.52|129.92|0
1643699600000|2022-02-01 07:13:20|132.65|130.05|133.11|130.51|133.11|130.51|132.65|130.05|0
1643699610000|2022-02-01 07:13:30|132.98|130.38|133.11|130.51|133.11|130.51|132.98|130.38|0
1643699620000|2022-02-01 07:13:40|132.98|130.38|132.98|130.38|133.04|130.44|132.98|130.38|0
1643699630000|2022-02-01 07:13:50|132.85|130.25|132.72|130.12|132.85|130.25|132.72|130.12|0
1643699650000|2022-02-01 07:14:10|132.59|129.99|132.72|130.12|132.72|130.12|132.59|129.99|0
1643699660000|2022-02-01 07:14:20|132.65|130.05|132.78|130.18|132.85|130.25|132.65|130.05|0
1643699670000|2022-02-01 07:14:30|132.85|130.25|132.59|129.99|132.85|130.25|132.59|129.99|0
1643699680000|2022-02-01 07:14:40|132.46|129.86|132.59|129.99|132.59|129.99|132.46|129.86|0
1643699690000|2022-02-01 07:14:50|132.46|129.86|132.46|129.86|132.46|129.86|132.46|129.86|0
1643699700000|2022-02-01 07:15:00|132.33|129.73|132.52|129.92|132.59|129.99|132.33|129.73|0
1643699710000|2022-02-01 07:15:10|132.33|129.73|132.07|129.47|132.33|129.73|132.07|129.47|0
1643699720000|2022-02-01 07:15:20|132.2|129.6|132.07|129.47|132.2|129.6|132.07|129.47|0
1643699730000|2022-02-01 07:15:30|132.2|129.6|132.33|129.73|132.39|129.79|132.2|129.6|0
1643699740000|2022-02-01 07:15:40|132.2|129.6|132.33|129.73|132.33|129.73|132.2|129.6|0
1643699750000|2022-02-01 07:15:50|132.26|129.66|132.33|129.73|132.33|129.73|132.26|129.66|0
1643699760000|2022-02-01 07:16:00|132.39|129.79|132.52|129.92|132.52|129.92|132.39|129.79|0
1643699770000|2022-02-01 07:16:10|132.46|129.86|132.59|129.99|132.59|129.99|132.46|129.86|0
1643699780000|2022-02-01 07:16:20|132.65|130.05|133.24|130.64|133.24|130.64|132.65|130.05|0
1643699790000|2022-02-01 07:16:30|133.11|130.51|132.98|130.38|133.11|130.51|132.98|130.38|0
1643699800000|2022-02-01 07:16:40|133.1|130.5|133.23|130.63|133.23|130.63|133.1|130.5|0
1643699810000|2022-02-01 07:16:50|133.1|130.5|132.71|130.11|133.1|130.5|132.71|130.11|0
1643699820000|2022-02-01 07:17:00|132.59|129.99|132.84|130.24|132.97|130.37|132.59|129.99|0
1643699830000|2022-02-01 07:17:10|132.78|130.18|132.78|130.18|132.84|130.24|132.78|130.18|0
1643699840000|2022-02-01 07:17:20|132.71|130.11|132.84|130.24|132.84|130.24|132.71|130.11|0
1643699850000|2022-02-01 07:17:30|132.78|130.18|132.65|130.05|132.78|130.18|132.65|130.05|0
1643699860000|2022-02-01 07:17:40|132.58|129.98|132.58|129.98|132.58|129.98|132.58|129.98|0
1643699870000|2022-02-01 07:17:50|132.45|129.85|132.32|129.72|132.45|129.85|132.32|129.72|0
1643699880000|2022-02-01 07:18:00|132.26|129.66|132.26|129.66|132.26|129.66|132.26|129.66|0
1643699890000|2022-02-01 07:18:10|132.2|129.6|132.26|129.66|132.26|129.66|132.2|129.6|0
1643699900000|2022-02-01 07:18:20|132.32|129.72|132.32|129.72|132.32|129.72|132.32|129.72|0
1643699910000|2022-02-01 07:18:30|132.65|130.05|132.58|129.98|132.65|130.05|132.58|129.98|0
1643699920000|2022-02-01 07:18:40|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1643699930000|2022-02-01 07:18:50|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1643699940000|2022-02-01 07:19:00|132.78|130.18|132.78|130.18|132.78|130.18|132.65|130.05|0
1643699950000|2022-02-01 07:19:10|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1643699960000|2022-02-01 07:19:20|133.03|130.43|133.1|130.5|133.1|130.5|133.03|130.43|0
1643699970000|2022-02-01 07:19:30|133.16|130.56|133.1|130.5|133.16|130.56|133.1|130.5|0
1643699980000|2022-02-01 07:19:40|132.97|130.37|132.9|130.3|133.1|130.5|132.84|130.24|0
1643699990000|2022-02-01 07:19:50|132.84|130.24|132.9|130.3|132.97|130.37|132.77|130.17|0
1643700000000|2022-02-01 07:20:00|132.84|130.24|132.77|130.17|132.84|130.24|132.77|130.17|0
1643700010000|2022-02-01 07:20:10|132.71|130.11|132.58|129.98|132.71|130.11|132.58|129.98|0
1643700020000|2022-02-01 07:20:20|132.71|130.11|133.1|130.5|133.1|130.5|132.71|130.11|0
1643700030000|2022-02-01 07:20:30|133.23|130.63|133.29|130.69|133.29|130.69|133.16|130.56|0
1643700040000|2022-02-01 07:20:40|133.23|130.63|132.97|130.37|133.23|130.63|132.97|130.37|0
1643700050000|2022-02-01 07:20:50|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1643700060000|2022-02-01 07:21:00|132.97|130.37|133.1|130.5|133.1|130.5|132.97|130.37|0
1643700080000|2022-02-01 07:21:20|133.16|130.56|133.1|130.5|133.16|130.56|133.1|130.5|0
1643700090000|2022-02-01 07:21:30|133.03|130.43|132.97|130.37|133.03|130.43|132.97|130.37|0
1643700100000|2022-02-01 07:21:40|132.9|130.3|132.9|130.3|132.9|130.3|132.9|130.3|0
1643700110000|2022-02-01 07:21:50|132.97|130.37|132.84|130.24|132.97|130.37|132.84|130.24|0
1643700120000|2022-02-01 07:22:00|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1643700130000|2022-02-01 07:22:10|132.64|130.04|132.58|129.98|132.64|130.04|132.58|129.98|0
1643700140000|2022-02-01 07:22:20|132.71|130.11|132.71|130.11|132.84|130.24|132.71|130.11|0
1643700150000|2022-02-01 07:22:30|132.45|129.85|132.45|129.85|132.58|129.98|132.32|129.72|0
1643700160000|2022-02-01 07:22:40|132.38|129.78|132.51|129.91|132.51|129.91|132.38|129.78|0
1643700170000|2022-02-01 07:22:50|132.58|129.98|132.45|129.85|132.58|129.98|132.32|129.72|0
1643700180000|2022-02-01 07:23:00|132.32|129.72|132.45|129.85|132.45|129.85|132.32|129.72|0
1643700190000|2022-02-01 07:23:10|132.58|129.98|132.58|129.98|132.58|129.98|132.45|129.85|0
1643700200000|2022-02-01 07:23:20|132.71|130.11|132.51|129.91|132.71|130.11|132.51|129.91|0
1643700210000|2022-02-01 07:23:30|132.45|129.85|132.19|129.59|132.45|129.85|132.19|129.59|0
1643700220000|2022-02-01 07:23:40|132.12|129.52|132.32|129.72|132.32|129.72|132.06|129.46|0
1643700230000|2022-02-01 07:23:50|132.58|129.98|132.58|129.98|132.58|129.98|132.51|129.91|0
1643700240000|2022-02-01 07:24:00|132.51|129.91|132.58|129.98|132.58|129.98|132.51|129.91|0
1643700250000|2022-02-01 07:24:10|132.51|129.91|132.51|129.91|132.58|129.98|132.51|129.91|0
1643700260000|2022-02-01 07:24:20|132.58|129.98|132.58|129.98|132.58|129.98|132.45|129.85|0
1643700270000|2022-02-01 07:24:30|132.45|129.85|132.71|130.11|132.71|130.11|132.45|129.85|0
1643700280000|2022-02-01 07:24:40|132.84|130.24|132.9|130.3|132.9|130.3|132.84|130.24|0
1643700290000|2022-02-01 07:24:50|132.97|130.37|133.1|130.5|133.1|130.5|132.97|130.37|0
1643700300000|2022-02-01 07:25:00|133.16|130.56|133.1|130.5|133.16|130.56|132.97|130.37|0
1643700310000|2022-02-01 07:25:10|132.9|130.3|133.1|130.5|133.1|130.5|132.9|130.3|0
1643700320000|2022-02-01 07:25:20|133.03|130.43|133.03|130.43|133.1|130.5|133.03|130.43|0
1643700330000|2022-02-01 07:25:30|132.97|130.37|132.84|130.24|132.97|130.37|132.77|130.17|0
1643700340000|2022-02-01 07:25:40|132.71|130.11|132.84|130.24|132.84|130.24|132.71|130.11|0
1643700350000|2022-02-01 07:25:50|132.97|130.37|132.84|130.24|132.97|130.37|132.84|130.24|0
1643700360000|2022-02-01 07:26:00|133.1|130.5|133.1|130.5|133.1|130.5|133.1|130.5|0
1643700370000|2022-02-01 07:26:10|133.23|130.63|133.55|130.95|133.55|130.95|133.23|130.63|0
1643700380000|2022-02-01 07:26:20|133.36|130.76|132.84|130.24|133.36|130.76|132.84|130.24|0
1643700390000|2022-02-01 07:26:30|132.97|130.37|132.84|130.24|132.97|130.37|132.84|130.24|0
1643700400000|2022-02-01 07:26:40|132.9|130.3|132.84|130.24|132.97|130.37|132.84|130.24|0
1643700410000|2022-02-01 07:26:50|132.64|130.04|132.45|129.85|132.64|130.04|132.45|129.85|0
1643700420000|2022-02-01 07:27:00|132.58|129.98|132.64|130.04|132.7|130.1|132.58|129.98|0
1643700430000|2022-02-01 07:27:10|132.58|129.98|132.57|129.97|132.58|129.98|132.57|129.97|0
1643700440000|2022-02-01 07:27:20|132.7|130.1|132.7|130.1|132.7|130.1|132.7|130.1|0
1643700450000|2022-02-01 07:27:30|132.96|130.36|133.09|130.49|133.22|130.62|132.96|130.36|0
1643700460000|2022-02-01 07:27:40|133.22|130.62|133.16|130.56|133.22|130.62|133.09|130.49|0
1643700470000|2022-02-01 07:27:50|133.09|130.49|133.22|130.62|133.22|130.62|133.09|130.49|0
1643700480000|2022-02-01 07:28:00|133.16|130.56|132.96|130.36|133.16|130.56|132.96|130.36|0
1643700490000|2022-02-01 07:28:10|132.83|130.23|132.9|130.3|132.9|130.3|132.83|130.23|0
1643700500000|2022-02-01 07:28:20|132.83|130.23|132.96|130.36|132.96|130.36|132.83|130.23|0
1643700510000|2022-02-01 07:28:30|133.03|130.43|132.96|130.36|133.09|130.49|132.96|130.36|0
1643700520000|2022-02-01 07:28:40|132.83|130.23|132.83|130.23|133.03|130.43|132.83|130.23|0
1643700530000|2022-02-01 07:28:50|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1643700540000|2022-02-01 07:29:00|132.77|130.17|132.83|130.23|132.83|130.23|132.77|130.17|0
1643700550000|2022-02-01 07:29:10|132.77|130.17|132.89|130.29|132.89|130.29|132.77|130.17|0
1643700560000|2022-02-01 07:29:20|132.83|130.23|132.76|130.16|132.89|130.29|132.7|130.1|0
1643700570000|2022-02-01 07:29:30|132.7|130.1|132.76|130.16|132.83|130.23|132.7|130.1|0
1643700580000|2022-02-01 07:29:40|132.7|130.1|132.7|130.1|132.7|130.1|132.63|130.03|0
1643700590000|2022-02-01 07:29:50|132.76|130.16|132.7|130.1|132.76|130.16|132.63|130.03|0
1643700600000|2022-02-01 07:30:00|132.63|130.03|132.63|130.03|132.96|130.36|132.63|130.03|0
1643700610000|2022-02-01 07:30:10|132.57|129.97|132.57|129.97|132.57|129.97|132.57|129.97|0
1643700620000|2022-02-01 07:30:20|132.37|129.77|132.25|129.65|132.37|129.77|132.12|129.52|0
1643700630000|2022-02-01 07:30:30|132.18|129.58|132.18|129.58|132.18|129.58|132.05|129.45|0
1643700640000|2022-02-01 07:30:40|132.25|129.65|132.31|129.71|132.57|129.97|132.25|129.65|0
1643700650000|2022-02-01 07:30:50|132.24|129.64|132.18|129.58|132.24|129.64|132.12|129.52|0
1643700660000|2022-02-01 07:31:00|132.12|129.52|132.18|129.58|132.24|129.64|132.12|129.52|0
1643700670000|2022-02-01 07:31:10|132.05|129.45|132.11|129.51|132.11|129.51|132.05|129.45|0
1643700680000|2022-02-01 07:31:20|132.05|129.45|132.24|129.64|132.24|129.64|132.05|129.45|0
1643700690000|2022-02-01 07:31:30|132.31|129.71|132.18|129.58|132.31|129.71|132.18|129.58|0
1643700700000|2022-02-01 07:31:40|132.24|129.64|132.24|129.64|132.24|129.64|132.24|129.64|0
1643700710000|2022-02-01 07:31:50|132.11|129.51|132.24|129.64|132.24|129.64|132.05|129.45|0
1643700720000|2022-02-01 07:32:00|132.18|129.58|132.05|129.45|132.18|129.58|132.05|129.45|0
1643700730000|2022-02-01 07:32:10|132.11|129.51|132.05|129.45|132.11|129.51|132.05|129.45|0
1643700740000|2022-02-01 07:32:20|132.11|129.51|132.18|129.58|132.18|129.58|132.11|129.51|0
1643700750000|2022-02-01 07:32:30|132.31|129.71|132.31|129.71|132.31|129.71|132.31|129.71|0
1643700760000|2022-02-01 07:32:40|132.24|129.64|132.18|129.58|132.31|129.71|132.18|129.58|0
1643700770000|2022-02-01 07:32:50|132.31|129.71|132.44|129.84|132.44|129.84|132.18|129.58|0
1643700780000|2022-02-01 07:33:00|132.7|130.1|132.63|130.03|132.7|130.1|132.57|129.97|0
1643700790000|2022-02-01 07:33:10|132.7|130.1|132.7|130.1|132.83|130.23|132.7|130.1|0
1643700800000|2022-02-01 07:33:20|132.89|130.29|132.63|130.03|132.89|130.29|132.63|130.03|0
1643700810000|2022-02-01 07:33:30|132.76|130.16|132.76|130.16|132.76|130.16|132.76|130.16|0
1643700820000|2022-02-01 07:33:40|132.7|130.1|132.7|130.1|132.83|130.23|132.7|130.1|0
1643700840000|2022-02-01 07:34:00|132.76|130.16|132.76|130.16|132.76|130.16|132.76|130.16|0
1643700850000|2022-02-01 07:34:10|132.89|130.29|132.83|130.23|132.89|130.29|132.83|130.23|0
1643700860000|2022-02-01 07:34:20|132.7|130.1|132.57|129.97|132.7|130.1|132.44|129.84|0
1643700870000|2022-02-01 07:34:30|132.63|130.03|132.63|130.03|132.7|130.1|132.63|130.03|0
1643700880000|2022-02-01 07:34:40|132.57|129.97|132.57|129.97|132.63|130.03|132.57|129.97|0
1643700890000|2022-02-01 07:34:50|132.44|129.84|132.31|129.71|132.44|129.84|132.31|129.71|0
1643700900000|2022-02-01 07:35:00|132.44|129.84|132.18|129.58|132.44|129.84|132.18|129.58|0
1643700930000|2022-02-01 07:35:30|132.31|129.71|132.24|129.64|132.31|129.71|132.24|129.64|0
1643700940000|2022-02-01 07:35:40|132.18|129.58|132.31|129.71|132.31|129.71|132.18|129.58|0
1643700950000|2022-02-01 07:35:50|132.18|129.58|132.57|129.97|132.57|129.97|132.18|129.58|0
1643700960000|2022-02-01 07:36:00|132.63|130.03|132.18|129.58|132.63|130.03|132.18|129.58|0
1643700970000|2022-02-01 07:36:10|132.11|129.51|132.05|129.45|132.18|129.58|132.05|129.45|0
1643700990000|2022-02-01 07:36:30|132.18|129.58|132.05|129.45|132.18|129.58|132.05|129.45|0
1643701000000|2022-02-01 07:36:40|132.18|129.58|132.05|129.45|132.18|129.58|132.05|129.45|0
1643701020000|2022-02-01 07:37:00|132.18|129.58|132.18|129.58|132.18|129.58|132.18|129.58|0
1643701040000|2022-02-01 07:37:20|132.11|129.51|132.05|129.45|132.11|129.51|132.05|129.45|0
1643701050000|2022-02-01 07:37:30|132.31|129.71|132.31|129.71|132.31|129.71|132.31|129.71|0
1643701060000|2022-02-01 07:37:40|132.43|129.83|132.43|129.83|132.43|129.83|132.43|129.83|0
1643701070000|2022-02-01 07:37:50|132.56|129.96|132.5|129.9|132.56|129.96|132.5|129.9|0
1643701080000|2022-02-01 07:38:00|132.43|129.83|132.43|129.83|132.43|129.83|132.31|129.71|0
1643701090000|2022-02-01 07:38:10|132.37|129.77|132.37|129.77|132.37|129.77|132.37|129.77|0
1643701100000|2022-02-01 07:38:20|132.24|129.64|132.3|129.7|132.3|129.7|132.18|129.58|0
1643701110000|2022-02-01 07:38:30|132.18|129.58|132.43|129.83|132.43|129.83|132.18|129.58|0
1643701120000|2022-02-01 07:38:40|132.3|129.7|132.17|129.57|132.3|129.7|132.17|129.57|0
1643701130000|2022-02-01 07:38:50|132.11|129.51|132.11|129.51|132.17|129.57|132.11|129.51|0
1643701140000|2022-02-01 07:39:00|132.17|129.57|132.17|129.57|132.17|129.57|132.17|129.57|0
1643701150000|2022-02-01 07:39:10|132.3|129.7|132.17|129.57|132.3|129.7|132.17|129.57|0
1643701160000|2022-02-01 07:39:20|132.3|129.7|132.3|129.7|132.3|129.7|132.24|129.64|0
1643701170000|2022-02-01 07:39:30|132.5|129.9|132.37|129.77|132.5|129.9|132.37|129.77|0
1643701180000|2022-02-01 07:39:40|132.43|129.83|132.3|129.7|132.43|129.83|132.3|129.7|0
1643701190000|2022-02-01 07:39:50|132.56|129.96|132.3|129.7|132.56|129.96|132.3|129.7|0
1643701200000|2022-02-01 07:40:00|132.43|129.83|132.49|129.89|132.56|129.96|132.43|129.83|0
1643701210000|2022-02-01 07:40:10|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1643701220000|2022-02-01 07:40:20|132.49|129.89|132.43|129.83|132.49|129.89|132.43|129.83|0
1643701230000|2022-02-01 07:40:30|132.3|129.7|132.3|129.7|132.43|129.83|132.3|129.7|0
1643701240000|2022-02-01 07:40:40|132.24|129.64|132.23|129.63|132.24|129.64|132.23|129.63|0
1643701250000|2022-02-01 07:40:50|132.17|129.57|132.17|129.57|132.23|129.63|132.17|129.57|0
1643701260000|2022-02-01 07:41:00|132.3|129.7|132.3|129.7|132.3|129.7|132.23|129.63|0
1643701270000|2022-02-01 07:41:10|132.36|129.76|132.43|129.83|132.43|129.83|132.36|129.76|0
1643701280000|2022-02-01 07:41:20|132.36|129.76|132.36|129.76|132.36|129.76|132.36|129.76|0
1643701290000|2022-02-01 07:41:30|132.43|129.83|132.36|129.76|132.49|129.89|132.36|129.76|0
1643701300000|2022-02-01 07:41:40|132.3|129.7|132.17|129.57|132.3|129.7|132.17|129.57|0
1643701310000|2022-02-01 07:41:50|132.04|129.44|132.17|129.57|132.17|129.57|132.04|129.44|0
1643701320000|2022-02-01 07:42:00|132.1|129.5|132.17|129.57|132.17|129.57|132.1|129.5|0
1643701330000|2022-02-01 07:42:10|132.1|129.5|132.04|129.44|132.1|129.5|132.04|129.44|0
1643701350000|2022-02-01 07:42:30|131.91|129.31|131.91|129.31|131.91|129.31|131.91|129.31|0
1643701360000|2022-02-01 07:42:40|131.78|129.18|131.97|129.37|131.97|129.37|131.78|129.18|0
1643701370000|2022-02-01 07:42:50|132.17|129.57|131.91|129.31|132.23|129.63|131.91|129.31|0
1643701380000|2022-02-01 07:43:00|132.04|129.44|131.97|129.37|132.04|129.44|131.97|129.37|0
1643701390000|2022-02-01 07:43:10|131.91|129.31|132.69|130.09|132.69|130.09|131.91|129.31|0
1643701400000|2022-02-01 07:43:20|132.43|129.83|132.43|129.83|132.43|129.83|132.43|129.83|0
1643701410000|2022-02-01 07:43:30|132.56|129.96|132.17|129.57|132.56|129.96|132.17|129.57|0
1643701420000|2022-02-01 07:43:40|132.36|129.76|132.23|129.63|132.36|129.76|132.23|129.63|0
1643701430000|2022-02-01 07:43:50|132.3|129.7|132.17|129.57|132.36|129.76|132.17|129.57|0
1643701440000|2022-02-01 07:44:00|132.04|129.44|131.84|129.24|132.04|129.44|131.84|129.24|0
1643701450000|2022-02-01 07:44:10|131.91|129.31|131.91|129.31|131.91|129.31|131.91|129.31|0
1643701460000|2022-02-01 07:44:20|132.04|129.44|132.04|129.44|132.04|129.44|132.04|129.44|0
1643701470000|2022-02-01 07:44:30|131.91|129.31|131.91|129.31|131.91|129.31|131.91|129.31|0
1643701480000|2022-02-01 07:44:40|132.04|129.44|132.17|129.57|132.17|129.57|132.04|129.44|0
1643701490000|2022-02-01 07:44:50|132.04|129.44|131.91|129.31|132.04|129.44|131.78|129.18|0
1643701500000|2022-02-01 07:45:00|132.04|129.44|131.71|129.11|132.04|129.44|131.71|129.11|0
1643701510000|2022-02-01 07:45:10|131.78|129.18|131.65|129.05|131.91|129.31|131.65|129.05|0
1643701520000|2022-02-01 07:45:20|131.39|128.79|131.01|128.41|131.39|128.79|131.01|128.41|0
1643701530000|2022-02-01 07:45:30|130.94|128.34|130.75|128.15|130.94|128.34|130.75|128.15|0
1643701540000|2022-02-01 07:45:40|130.88|128.28|131.01|128.41|131.01|128.41|130.88|128.28|0
1643701550000|2022-02-01 07:45:50|131.33|128.73|131.13|128.53|131.39|128.79|131.13|128.53|0
1643701560000|2022-02-01 07:46:00|131.26|128.66|131.52|128.92|131.52|128.92|131.26|128.66|0
1643701570000|2022-02-01 07:46:10|131.65|129.05|132.04|129.44|132.04|129.44|131.65|129.05|0
1643701580000|2022-02-01 07:46:20|131.97|129.37|132.17|129.57|132.17|129.57|131.97|129.37|0
1643701590000|2022-02-01 07:46:30|132.23|129.63|132.3|129.7|132.3|129.7|132.23|129.63|0
1643701600000|2022-02-01 07:46:40|132.04|129.44|132.17|129.57|132.23|129.63|132.04|129.44|0
1643701610000|2022-02-01 07:46:50|132.23|129.63|132.04|129.44|132.23|129.63|132.04|129.44|0
1643701630000|2022-02-01 07:47:10|131.91|129.31|132.17|129.57|132.17|129.57|131.91|129.31|0
1643701640000|2022-02-01 07:47:20|132.3|129.7|132.3|129.7|132.3|129.7|132.3|129.7|0
1643701650000|2022-02-01 07:47:30|132.43|129.83|132.68|130.08|132.68|130.08|132.43|129.83|0
1643701660000|2022-02-01 07:47:40|132.81|130.21|132.81|130.21|132.81|130.21|132.68|130.08|0
1643701670000|2022-02-01 07:47:50|132.68|130.08|132.04|129.44|132.68|130.08|132.04|129.44|0
1643701680000|2022-02-01 07:48:00|132.17|129.57|132.04|129.44|132.17|129.57|131.91|129.31|0
1643701690000|2022-02-01 07:48:10|132.17|129.57|132.23|129.63|132.29|129.69|132.17|129.57|0
1643701700000|2022-02-01 07:48:20|132.36|129.76|132.42|129.82|132.42|129.82|132.29|129.69|0
1643701710000|2022-02-01 07:48:30|132.29|129.69|132.55|129.95|132.55|129.95|132.29|129.69|0
1643701720000|2022-02-01 07:48:40|132.75|130.15|133.2|130.6|133.2|130.6|132.75|130.15|0
1643701730000|2022-02-01 07:48:50|133.14|130.54|133.14|130.54|133.14|130.54|133.14|130.54|0
1643701740000|2022-02-01 07:49:00|133.07|130.47|133.14|130.54|133.14|130.54|133.07|130.47|0
1643701750000|2022-02-01 07:49:10|133.2|130.6|133.27|130.67|133.27|130.67|133.2|130.6|0
1643701760000|2022-02-01 07:49:20|133.2|130.6|132.94|130.34|133.2|130.6|132.81|130.21|0
1643701770000|2022-02-01 07:49:30|132.81|130.21|132.94|130.34|132.94|130.34|132.81|130.21|0
1643701780000|2022-02-01 07:49:40|132.81|130.21|132.74|130.14|132.81|130.21|132.74|130.14|0
1643701790000|2022-02-01 07:49:50|132.68|130.08|132.68|130.08|132.81|130.21|132.68|130.08|0
1643701800000|2022-02-01 07:50:00|132.81|130.21|132.68|130.08|132.81|130.21|132.68|130.08|0
1643701810000|2022-02-01 07:50:10|132.74|130.14|132.68|130.08|132.74|130.14|132.68|130.08|0
1643701820000|2022-02-01 07:50:20|132.55|129.95|132.48|129.88|132.61|130.01|132.48|129.88|0
1643701830000|2022-02-01 07:50:30|132.55|129.95|132.68|130.08|132.68|130.08|132.55|129.95|0
1643701840000|2022-02-01 07:50:40|132.55|129.95|132.55|129.95|132.55|129.95|132.55|129.95|0
1643701850000|2022-02-01 07:50:50|132.42|129.82|132.42|129.82|132.48|129.88|132.42|129.82|0
1643701860000|2022-02-01 07:51:00|132.55|129.95|132.29|129.69|132.55|129.95|132.29|129.69|0
1643701870000|2022-02-01 07:51:10|132.16|129.56|132.1|129.5|132.16|129.56|132.1|129.5|0
1643701880000|2022-02-01 07:51:20|132.22|129.62|131.9|129.3|132.29|129.69|131.9|129.3|0
1643701890000|2022-02-01 07:51:30|131.97|129.37|131.9|129.3|131.97|129.37|131.9|129.3|0
1643701900000|2022-02-01 07:51:40|131.84|129.24|131.71|129.11|131.84|129.24|131.64|129.04|0
1643701910000|2022-02-01 07:51:50|131.52|128.92|131.52|128.92|131.52|128.92|131.39|128.79|0
1643701920000|2022-02-01 07:52:00|131.39|128.79|131.13|128.53|131.39|128.79|131.13|128.53|0
1643701930000|2022-02-01 07:52:10|130.87|128.27|130.67|128.07|130.87|128.27|130.55|127.95|0
1643701940000|2022-02-01 07:52:20|130.48|127.88|130.42|127.82|130.61|128.01|130.42|127.82|0
1643701950000|2022-02-01 07:52:30|130.36|127.76|130.48|127.88|130.48|127.88|130.36|127.76|0
1643701960000|2022-02-01 07:52:40|130.42|127.82|130.48|127.88|130.48|127.88|130.42|127.82|0
1643701970000|2022-02-01 07:52:50|130.36|127.76|130.48|127.88|130.48|127.88|130.36|127.76|0
1643701980000|2022-02-01 07:53:00|130.42|127.82|130.55|127.95|130.55|127.95|130.36|127.76|0
1643701990000|2022-02-01 07:53:10|130.48|127.88|130.36|127.76|130.61|128.01|130.36|127.76|0
1643702000000|2022-02-01 07:53:20|130.42|127.82|130.23|127.63|130.42|127.82|130.23|127.63|0
1643702010000|2022-02-01 07:53:30|130.16|127.56|129.9|127.3|130.16|127.56|129.9|127.3|0
1643702020000|2022-02-01 07:53:40|129.78|127.18|129.71|127.11|129.9|127.3|129.71|127.11|0
1643702030000|2022-02-01 07:53:50|129.59|126.99|129.46|126.86|129.59|126.99|129.46|126.86|0
1643702040000|2022-02-01 07:54:00|129.59|126.99|129.39|126.79|129.59|126.99|129.39|126.79|0
1643702050000|2022-02-01 07:54:10|129.33|126.73|129.26|126.66|129.33|126.73|129.26|126.66|0
1643702060000|2022-02-01 07:54:20|129.2|126.6|129.39|126.79|129.39|126.79|129.2|126.6|0
1643702070000|2022-02-01 07:54:30|129.46|126.86|129.33|126.73|129.46|126.86|129.33|126.73|0
1643702080000|2022-02-01 07:54:40|129.26|126.66|129.39|126.79|129.39|126.79|129.26|126.66|0
1643702090000|2022-02-01 07:54:50|129.46|126.86|129.65|127.05|129.65|127.05|129.46|126.86|0
1643702100000|2022-02-01 07:55:00|129.77|127.17|129.84|127.24|129.84|127.24|129.71|127.11|0
1643702110000|2022-02-01 07:55:10|129.9|127.3|129.77|127.17|129.9|127.3|129.71|127.11|0
1643702120000|2022-02-01 07:55:20|129.84|127.24|129.97|127.37|129.97|127.37|129.84|127.24|0
1643702130000|2022-02-01 07:55:30|129.77|127.17|129.97|127.37|130.1|127.5|129.77|127.17|0
1643702140000|2022-02-01 07:55:40|129.77|127.17|129.58|126.98|129.77|127.17|129.58|126.98|0
1643702150000|2022-02-01 07:55:50|129.71|127.11|129.64|127.04|129.71|127.11|129.64|127.04|0
1643702160000|2022-02-01 07:56:00|129.58|126.98|129.9|127.3|130.03|127.43|129.58|126.98|0
1643702170000|2022-02-01 07:56:10|129.97|127.37|129.97|127.37|129.97|127.37|129.97|127.37|0
1643702180000|2022-02-01 07:56:20|129.77|127.17|129.71|127.11|129.77|127.17|129.71|127.11|0
1643702190000|2022-02-01 07:56:30|129.84|127.24|129.97|127.37|129.97|127.37|129.77|127.17|0
1643702200000|2022-02-01 07:56:40|130.1|127.5|130.1|127.5|130.1|127.5|130.1|127.5|0
1643702210000|2022-02-01 07:56:50|130.03|127.43|129.97|127.37|130.1|127.5|129.9|127.3|0
1643702220000|2022-02-01 07:57:00|129.9|127.3|130.03|127.43|130.03|127.43|129.9|127.3|0
1643702230000|2022-02-01 07:57:10|130.09|127.49|130.03|127.43|130.09|127.49|129.97|127.37|0
1643702240000|2022-02-01 07:57:20|129.97|127.37|130.09|127.49|130.09|127.49|129.97|127.37|0
1643702250000|2022-02-01 07:57:30|130.03|127.43|129.97|127.37|130.03|127.43|129.84|127.24|0
1643702260000|2022-02-01 07:57:40|130.03|127.43|129.97|127.37|130.03|127.43|129.97|127.37|0
1643702270000|2022-02-01 07:57:50|130.03|127.43|130.09|127.49|130.09|127.49|129.97|127.37|0
1643702290000|2022-02-01 07:58:10|130.16|127.56|130.22|127.62|130.22|127.62|130.16|127.56|0
1643702300000|2022-02-01 07:58:20|130.61|128.01|130.28|127.68|130.61|128.01|130.28|127.68|0
1643702310000|2022-02-01 07:58:30|130.22|127.62|130.09|127.49|130.22|127.62|130.09|127.49|0
1643702320000|2022-02-01 07:58:40|130.15|127.55|130.22|127.62|130.22|127.62|130.15|127.55|0
1643702330000|2022-02-01 07:58:50|130.15|127.55|130.22|127.62|130.22|127.62|130.09|127.49|0
1643702340000|2022-02-01 07:59:00|130.15|127.55|130.15|127.55|130.15|127.55|130.15|127.55|0
1643702350000|2022-02-01 07:59:10|129.96|127.36|129.71|127.11|129.96|127.36|129.71|127.11|0
1643702360000|2022-02-01 07:59:20|129.9|127.3|129.84|127.24|129.9|127.3|129.77|127.17|0
1643702370000|2022-02-01 07:59:30|129.96|127.36|130.09|127.49|130.09|127.49|129.96|127.36|0
1643702380000|2022-02-01 07:59:40|130.22|127.62|130.15|127.55|130.22|127.62|130.09|127.49|0
1643702390000|2022-02-01 07:59:50|130.22|127.62|130.48|127.88|130.48|127.88|130.15|127.55|0
1643702400000|2022-02-01 08:00:00|130.09|127.49|130.35|127.75|130.61|128.01|130.09|127.49|0
1643702410000|2022-02-01 08:00:10|129.96|127.36|130.92|128.32|130.92|128.32|129.96|127.36|0
1643702420000|2022-02-01 08:00:20|130.86|128.26|130.86|128.26|130.92|128.32|130.8|128.2|0
1643702430000|2022-02-01 08:00:30|131.44|128.84|130.73|128.13|131.44|128.84|130.73|128.13|0
1643702440000|2022-02-01 08:00:40|130.67|128.07|130.86|128.26|130.92|128.32|130.48|127.88|0
1643702450000|2022-02-01 08:00:50|130.48|127.88|130.35|127.75|130.67|128.07|130.35|127.75|0
1643702460000|2022-02-01 08:01:00|129.64|127.04|129.13|126.53|129.64|127.04|129|126.4|0
1643702470000|2022-02-01 08:01:10|129.19|126.59|129.13|126.53|129.19|126.59|128.94|126.34|0
1643702480000|2022-02-01 08:01:20|129.51|126.91|129.83|127.23|129.83|127.23|129.32|126.72|0
1643702490000|2022-02-01 08:01:30|129.71|127.11|130.09|127.49|130.09|127.49|129.71|127.11|0
1643702500000|2022-02-01 08:01:40|130.35|127.75|130.73|128.13|130.73|128.13|130.35|127.75|0
1643702510000|2022-02-01 08:01:50|130.86|128.26|131.05|128.45|131.12|128.52|130.86|128.26|0
1643702520000|2022-02-01 08:02:00|131.12|128.52|131.51|128.91|131.76|129.16|131.12|128.52|0
1643702530000|2022-02-01 08:02:10|131.63|129.03|131.76|129.16|131.83|129.23|131.63|129.03|0
1643702540000|2022-02-01 08:02:20|132.15|129.55|132.08|129.48|132.21|129.61|132.08|129.48|0
1643702550000|2022-02-01 08:02:30|132.15|129.55|132.15|129.55|132.15|129.55|131.5|128.9|0
1643702560000|2022-02-01 08:02:40|132.21|129.61|132.02|129.42|132.21|129.61|132.02|129.42|0
1643702570000|2022-02-01 08:02:50|132.15|129.55|131.95|129.35|132.15|129.55|131.5|128.9|0
1643702580000|2022-02-01 08:03:00|131.63|129.03|131.89|129.29|131.89|129.29|131.63|129.03|0
1643702590000|2022-02-01 08:03:10|131.95|129.35|131.76|129.16|131.95|129.35|131.76|129.16|0
1643702600000|2022-02-01 08:03:20|132.15|129.55|131.95|129.35|132.15|129.55|131.95|129.35|0
1643702610000|2022-02-01 08:03:30|132.02|129.42|132.02|129.42|132.08|129.48|132.02|129.42|0
1643702620000|2022-02-01 08:03:40|132.15|129.55|132.28|129.68|132.28|129.68|132.15|129.55|0
1643702630000|2022-02-01 08:03:50|132.41|129.81|132.41|129.81|132.54|129.94|132.41|129.81|0
1643702640000|2022-02-01 08:04:00|132.47|129.87|132.28|129.68|132.67|130.07|132.28|129.68|0
1643702660000|2022-02-01 08:04:20|132.15|129.55|131.82|129.22|132.15|129.55|131.82|129.22|0
1643702670000|2022-02-01 08:04:30|131.89|129.29|131.82|129.22|131.89|129.29|131.82|129.22|0
1643702680000|2022-02-01 08:04:40|131.89|129.29|131.82|129.22|132.02|129.42|131.69|129.09|0
1643702690000|2022-02-01 08:04:50|132.02|129.42|132.41|129.81|132.41|129.81|132.02|129.42|0
1643702700000|2022-02-01 08:05:00|132.24|130.24|132.11|130.11|132.24|130.24|132.11|130.11|0
1643702710000|2022-02-01 08:05:10|131.52|129.52|131.78|129.78|131.78|129.78|131.52|129.52|0
1643702720000|2022-02-01 08:05:20|132.11|130.11|132.17|130.17|132.17|130.17|131.98|129.98|0
1643702730000|2022-02-01 08:05:30|132.24|130.24|132.63|130.63|132.63|130.63|132.24|130.24|0
1643702740000|2022-02-01 08:05:40|132.76|130.76|132.89|130.89|132.89|130.89|132.76|130.76|0
1643702750000|2022-02-01 08:05:50|132.69|130.69|132.89|130.89|132.89|130.89|132.63|130.63|0
1643702760000|2022-02-01 08:06:00|132.69|130.69|132.69|130.69|132.69|130.69|132.56|130.56|0
1643702770000|2022-02-01 08:06:10|132.63|130.63|132.76|130.76|132.76|130.76|132.56|130.56|0
1643702780000|2022-02-01 08:06:20|132.5|130.5|132.76|130.76|132.76|130.76|132.5|130.5|0
1643702790000|2022-02-01 08:06:30|132.69|130.69|132.63|130.63|132.69|130.69|132.63|130.63|0
1643702800000|2022-02-01 08:06:40|132.76|130.76|132.76|130.76|132.76|130.76|132.69|130.69|0
1643702810000|2022-02-01 08:06:50|132.63|130.63|132.43|130.43|132.76|130.76|132.43|130.43|0
1643702820000|2022-02-01 08:07:00|132.3|130.3|132.3|130.3|132.5|130.5|132.24|130.24|0
1643702830000|2022-02-01 08:07:10|132.24|130.24|132.24|130.24|132.49|130.49|132.24|130.24|0
1643702840000|2022-02-01 08:07:20|132.11|130.11|132.24|130.24|132.24|130.24|132.11|130.11|0
1643702850000|2022-02-01 08:07:30|132.3|130.3|132.11|130.11|132.3|130.3|132.11|130.11|0
1643702860000|2022-02-01 08:07:40|131.98|129.98|132.04|130.04|132.23|130.23|131.98|129.98|0
1643702870000|2022-02-01 08:07:50|132.36|130.36|132.3|130.3|132.36|130.36|132.23|130.23|0
1643702880000|2022-02-01 08:08:00|132.36|130.36|132.88|130.88|132.88|130.88|132.36|130.36|0
1643702890000|2022-02-01 08:08:10|132.75|130.75|132.62|130.62|132.75|130.75|132.62|130.62|0
1643702900000|2022-02-01 08:08:20|132.69|130.69|132.88|130.88|132.88|130.88|132.69|130.69|0
1643702910000|2022-02-01 08:08:30|133.67|131.67|133.67|131.67|133.67|131.67|133.67|131.67|0
1643702920000|2022-02-01 08:08:40|134.19|132.19|135.11|133.11|135.37|133.37|134.19|132.19|0
1643702930000|2022-02-01 08:08:50|134.84|132.84|134.58|132.58|134.84|132.84|134.58|132.58|0
1643702940000|2022-02-01 08:09:00|134.97|132.97|134.97|132.97|135.04|133.04|134.97|132.97|0
1643702950000|2022-02-01 08:09:10|135.11|133.11|135.11|133.11|135.11|133.11|134.84|132.84|0
1643702960000|2022-02-01 08:09:20|135.24|133.24|135.37|133.37|135.37|133.37|135.24|133.24|0
1643702970000|2022-02-01 08:09:30|135.5|133.5|135.63|133.63|135.63|133.63|135.5|133.5|0
1643702980000|2022-02-01 08:09:40|135.76|133.76|135.76|133.76|135.76|133.76|135.76|133.76|0
1643702990000|2022-02-01 08:09:50|135.56|133.56|135.69|133.69|135.76|133.76|135.56|133.56|0
1643703000000|2022-02-01 08:10:00|135.76|133.76|135.89|133.89|135.89|133.89|135.69|133.69|0
1643703010000|2022-02-01 08:10:10|136.29|134.29|136.55|134.55|136.55|134.55|136.29|134.29|0
1643703020000|2022-02-01 08:10:20|136.42|134.42|136.69|134.69|136.69|134.69|136.42|134.42|0
1643703030000|2022-02-01 08:10:30|136.75|134.75|137.08|135.08|137.08|135.08|136.75|134.75|0
1643703040000|2022-02-01 08:10:40|137.22|135.22|137.22|135.22|137.35|135.35|137.22|135.22|0
1643703050000|2022-02-01 08:10:50|137.08|135.08|137.08|135.08|137.08|135.08|137.08|135.08|0
1643703060000|2022-02-01 08:11:00|137.01|135.01|136.95|134.95|137.15|135.15|136.88|134.88|0
1643703070000|2022-02-01 08:11:10|137.01|135.01|136.95|134.95|137.08|135.08|136.95|134.95|0
1643703080000|2022-02-01 08:11:20|137.15|135.15|136.82|134.82|137.22|135.22|136.82|134.82|0
1643703090000|2022-02-01 08:11:30|136.95|134.95|136.95|134.95|136.95|134.95|136.82|134.82|0
1643703100000|2022-02-01 08:11:40|137.08|135.08|137.22|135.22|137.22|135.22|137.08|135.08|0
1643703110000|2022-02-01 08:11:50|136.82|134.82|137.21|135.21|137.21|135.21|136.82|134.82|0
1643703120000|2022-02-01 08:12:00|137.28|135.28|136.68|134.68|137.28|135.28|136.62|134.62|0
1643703130000|2022-02-01 08:12:10|136.82|134.82|136.68|134.68|136.82|134.82|136.68|134.68|0
1643703140000|2022-02-01 08:12:20|136.82|134.82|137.01|135.01|137.01|135.01|136.82|134.82|0
1643703150000|2022-02-01 08:12:30|136.95|134.95|137.01|135.01|137.08|135.08|136.95|134.95|0
1643703160000|2022-02-01 08:12:40|136.95|134.95|136.82|134.82|136.95|134.95|136.75|134.75|0
1643703170000|2022-02-01 08:12:50|138.13|136.13|138|136|138.13|136.13|137.94|135.94|0
1643703180000|2022-02-01 08:13:00|138.13|136.13|137.94|135.94|138.13|136.13|137.94|135.94|0
1643703190000|2022-02-01 08:13:10|138.07|136.07|138.2|136.2|138.33|136.33|138.07|136.07|0
1643703200000|2022-02-01 08:13:20|138.13|136.13|138.2|136.2|138.2|136.2|138.13|136.13|0
1643703210000|2022-02-01 08:13:30|136.3|134.3|135.91|133.91|136.3|134.3|135.91|133.91|0
1643703220000|2022-02-01 08:13:40|135.84|133.84|136.84|134.84|136.91|134.91|135.77|133.77|0
1643703230000|2022-02-01 08:13:50|136.91|134.91|137.17|135.17|137.17|135.17|136.91|134.91|0
1643703240000|2022-02-01 08:14:00|137.04|135.04|136.91|134.91|137.04|135.04|136.91|134.91|0
1643703250000|2022-02-01 08:14:10|136.77|134.77|137.04|135.04|137.04|135.04|136.77|134.77|0
1643703260000|2022-02-01 08:14:20|137.3|135.3|137.3|135.3|137.43|135.43|137.3|135.3|0
1643703270000|2022-02-01 08:14:30|137.57|135.57|137.63|135.63|137.7|135.7|137.57|135.57|0
1643703280000|2022-02-01 08:14:40|137.7|135.7|137.43|135.43|137.76|135.76|137.43|135.43|0
1643703290000|2022-02-01 08:14:50|137.5|135.5|137.23|135.23|137.5|135.5|137.17|135.17|0
1643703300000|2022-02-01 08:15:00|137.3|135.3|137.43|135.43|137.57|135.57|137.3|135.3|0
1643703310000|2022-02-01 08:15:10|137.63|135.63|137.76|135.76|137.76|135.76|137.63|135.63|0
1643703320000|2022-02-01 08:15:20|137.04|135.04|137.1|135.1|137.23|135.23|137.04|135.04|0
1643703330000|2022-02-01 08:15:30|137.04|135.04|136.9|134.9|137.04|135.04|136.9|134.9|0
1643703340000|2022-02-01 08:15:40|136.84|134.84|136.64|134.64|136.84|134.84|136.57|134.57|0
1643703350000|2022-02-01 08:15:50|136.7|134.7|136.24|134.24|136.7|134.7|136.24|134.24|0
1643703360000|2022-02-01 08:16:00|136.38|134.38|136.38|134.38|136.38|134.38|136.38|134.38|0
1643703370000|2022-02-01 08:16:10|136.24|134.24|136.57|134.57|136.64|134.64|136.24|134.24|0
1643703380000|2022-02-01 08:16:20|136.51|134.51|136.51|134.51|136.51|134.51|136.44|134.44|0
1643703390000|2022-02-01 08:16:30|136.44|134.44|135.59|133.59|136.44|134.44|135.59|133.59|0
1643703400000|2022-02-01 08:16:40|135.78|133.78|135.32|133.32|135.78|133.78|135.32|133.32|0
1643703410000|2022-02-01 08:16:50|135.39|133.39|135.52|133.52|135.52|133.52|135.39|133.39|0
1643703420000|2022-02-01 08:17:00|135.45|133.45|135.85|133.85|135.85|133.85|135.45|133.45|0
1643703430000|2022-02-01 08:17:10|135.45|133.45|135.32|133.32|135.45|133.45|135.32|133.32|0
1643703440000|2022-02-01 08:17:20|135.45|133.45|135.59|133.59|135.59|133.59|135.45|133.45|0
1643703450000|2022-02-01 08:17:30|135.52|133.52|135.52|133.52|135.52|133.52|135.52|133.52|0
1643703460000|2022-02-01 08:17:40|135.45|133.45|135.06|133.06|135.45|133.45|135.06|133.06|0
1643703470000|2022-02-01 08:17:50|135.19|133.19|135.19|133.19|135.19|133.19|135.12|133.12|0
1643703480000|2022-02-01 08:18:00|134.99|132.99|134.93|132.93|135.06|133.06|134.93|132.93|0
1643703490000|2022-02-01 08:18:10|135.12|133.12|135.32|133.32|135.32|133.32|135.12|133.12|0
1643703500000|2022-02-01 08:18:20|135.19|133.19|135.19|133.19|135.19|133.19|135.19|133.19|0
1643703510000|2022-02-01 08:18:30|135.25|133.25|135.25|133.25|135.25|133.25|135.25|133.25|0
1643703520000|2022-02-01 08:18:40|135.32|133.32|135.19|133.19|135.32|133.32|135.19|133.19|0
1643703530000|2022-02-01 08:18:50|134.63|132.63|134.57|132.57|134.63|132.63|134.57|132.57|0
1643703540000|2022-02-01 08:19:00|134.63|132.63|134.17|132.17|134.63|132.63|134.17|132.17|0
1643703550000|2022-02-01 08:19:10|134.11|132.11|134.37|132.37|134.37|132.37|134.11|132.11|0
1643703560000|2022-02-01 08:19:20|134.43|132.43|135.03|133.03|135.03|133.03|134.43|132.43|0
1643703570000|2022-02-01 08:19:30|134.9|132.9|135.29|133.29|135.29|133.29|134.9|132.9|0
1643703580000|2022-02-01 08:19:40|135.16|133.16|135.29|133.29|135.29|133.29|135.16|133.16|0
1643703590000|2022-02-01 08:19:50|135.42|133.42|135.29|133.29|135.42|133.42|135.29|133.29|0
1643703600000|2022-02-01 08:20:00|135.42|133.42|135.75|133.75|135.75|133.75|135.42|133.42|0
1643703610000|2022-02-01 08:20:10|135.95|133.95|135.88|133.88|136.08|134.08|135.88|133.88|0
1643703620000|2022-02-01 08:20:20|135.95|133.95|136.34|134.34|136.34|134.34|135.95|133.95|0
1643703630000|2022-02-01 08:20:30|136.14|134.14|136.08|134.08|136.34|134.34|136.08|134.08|0
1643703640000|2022-02-01 08:20:40|136.14|134.14|136.27|134.27|136.27|134.27|136.14|134.14|0
1643703650000|2022-02-01 08:20:50|136.21|134.21|136.41|134.41|136.61|134.61|136.21|134.21|0
1643703660000|2022-02-01 08:21:00|136.54|134.54|136.87|134.87|136.87|134.87|136.54|134.54|0
1643703670000|2022-02-01 08:21:10|136.94|134.94|137.14|135.14|137.14|135.14|136.87|134.87|0
1643703680000|2022-02-01 08:21:20|137.27|135.27|137.07|135.07|137.27|135.27|137.07|135.07|0
1643703690000|2022-02-01 08:21:30|136.74|134.74|136.61|134.61|136.74|134.74|136.61|134.61|0
1643703700000|2022-02-01 08:21:40|136.34|134.34|136.41|134.41|136.41|134.41|136.34|134.34|0
1643703710000|2022-02-01 08:21:50|136.34|134.34|136.47|134.47|136.47|134.47|136.34|134.34|0
1643703720000|2022-02-01 08:22:00|136.34|134.34|136.08|134.08|136.34|134.34|136.08|134.08|0
1643703730000|2022-02-01 08:22:10|136.01|134.01|136.27|134.27|136.27|134.27|136.01|134.01|0
1643703740000|2022-02-01 08:22:20|136.34|134.34|136.74|134.74|136.74|134.74|136.34|134.34|0
1643703750000|2022-02-01 08:22:30|136.61|134.61|137.13|135.13|137.13|135.13|136.61|134.61|0
1643703760000|2022-02-01 08:22:40|137.07|135.07|137|135|137.07|135.07|137|135|0
1643703770000|2022-02-01 08:22:50|136.8|134.8|137|135|137.13|135.13|136.8|134.8|0
1643703780000|2022-02-01 08:23:00|136.87|134.87|137|135|137.07|135.07|136.87|134.87|0
1643703790000|2022-02-01 08:23:10|137.67|135.67|137.4|135.4|137.67|135.67|137.27|135.27|0
1643703800000|2022-02-01 08:23:20|136.47|134.47|136.27|134.27|136.47|134.47|136.27|134.27|0
1643703810000|2022-02-01 08:23:30|136.47|134.47|136.6|134.6|136.6|134.6|136.47|134.47|0
1643703820000|2022-02-01 08:23:40|136.74|134.74|136.87|134.87|136.87|134.87|136.67|134.67|0
1643703830000|2022-02-01 08:23:50|136.74|134.74|136.87|134.87|136.87|134.87|136.67|134.67|0
1643703840000|2022-02-01 08:24:00|136.74|134.74|137|135|137|135|136.74|134.74|0
1643703850000|2022-02-01 08:24:10|137.13|135.13|137.13|135.13|137.13|135.13|137|135|0
1643703860000|2022-02-01 08:24:20|137.06|135.06|136.87|134.87|137.06|135.06|136.87|134.87|0
1643703870000|2022-02-01 08:24:30|137|135|136.93|134.93|137|135|136.93|134.93|0
1643703880000|2022-02-01 08:24:40|136.87|134.87|136.07|134.07|136.87|134.87|136.07|134.07|0
1643703890000|2022-02-01 08:24:50|135.81|133.81|135.81|133.81|135.87|133.87|135.81|133.81|0
1643703900000|2022-02-01 08:25:00|135.94|133.94|135.94|133.94|135.94|133.94|135.94|133.94|0
1643703910000|2022-02-01 08:25:10|136.07|134.07|136.14|134.14|136.14|134.14|136.07|134.07|0
1643703920000|2022-02-01 08:25:20|136.07|134.07|136.53|134.53|136.53|134.53|136.07|134.07|0
1643703930000|2022-02-01 08:25:30|136.67|134.67|136.73|134.73|136.73|134.73|136.67|134.67|0
1643703940000|2022-02-01 08:25:40|136.6|134.6|136.47|134.47|136.6|134.6|136.47|134.47|0
1643703950000|2022-02-01 08:25:50|136.53|134.53|136.6|134.6|136.67|134.67|136.53|134.53|0
1643703960000|2022-02-01 08:26:00|136.53|134.53|136|134|136.53|134.53|136|134|0
1643703970000|2022-02-01 08:26:10|135.94|133.94|136.14|134.14|136.14|134.14|135.94|133.94|0
1643703980000|2022-02-01 08:26:20|136|134|136.07|134.07|136.14|134.14|136|134|0
1643703990000|2022-02-01 08:26:30|136.14|134.14|136.14|134.14|136.14|134.14|136.14|134.14|0
1643704000000|2022-02-01 08:26:40|136.07|134.07|136.14|134.14|136.14|134.14|136.07|134.07|0
1643704010000|2022-02-01 08:26:50|136.2|134.2|136.07|134.07|136.34|134.34|136.07|134.07|0
1643704020000|2022-02-01 08:27:00|135.55|133.55|135.08|133.08|135.55|133.55|135.08|133.08|0
1643704030000|2022-02-01 08:27:10|134.76|132.76|134.89|132.89|134.95|132.95|134.76|132.76|0
1643704040000|2022-02-01 08:27:20|134.82|132.82|134.95|132.95|134.95|132.95|134.82|132.82|0
1643704050000|2022-02-01 08:27:30|135.02|133.02|134.89|132.89|135.08|133.08|134.89|132.89|0
1643704060000|2022-02-01 08:27:40|134.76|132.76|134.36|132.36|134.76|132.76|134.36|132.36|0
1643704070000|2022-02-01 08:27:50|134.56|132.56|134.43|132.43|134.56|132.56|134.36|132.36|0
1643704080000|2022-02-01 08:28:00|134.36|132.36|135.02|133.02|135.02|133.02|134.36|132.36|0
1643704090000|2022-02-01 08:28:10|134.89|132.89|135.15|133.15|135.15|133.15|134.89|132.89|0
1643704100000|2022-02-01 08:28:20|135.21|133.21|135.34|133.34|135.34|133.34|135.21|133.21|0
1643704110000|2022-02-01 08:28:30|135.54|133.54|135.21|133.21|135.54|133.54|135.21|133.21|0
1643704120000|2022-02-01 08:28:40|135.41|133.41|135.48|133.48|135.48|133.48|135.41|133.41|0
1643704130000|2022-02-01 08:28:50|135.41|133.41|135.41|133.41|135.54|133.54|135.41|133.41|0
1643704140000|2022-02-01 08:29:00|135.48|133.48|135.54|133.54|135.54|133.54|135.48|133.48|0
1643704150000|2022-02-01 08:29:10|135.68|133.68|135.94|133.94|135.94|133.94|135.68|133.68|0
1643704160000|2022-02-01 08:29:20|135.81|133.81|135.94|133.94|135.94|133.94|135.81|133.81|0
1643704170000|2022-02-01 08:29:30|136.4|134.4|136|134|136.4|134.4|136|134|0
1643704180000|2022-02-01 08:29:40|135.67|133.67|135.67|133.67|135.81|133.81|135.67|133.67|0
1643704190000|2022-02-01 08:29:50|135.74|133.74|135.67|133.67|135.74|133.74|135.67|133.67|0
1643704200000|2022-02-01 08:30:00|135.81|133.81|135.81|133.81|135.87|133.87|135.81|133.81|0
1643704210000|2022-02-01 08:30:10|135.87|133.87|135.81|133.81|135.87|133.87|135.81|133.81|0
1643704220000|2022-02-01 08:30:20|135.94|133.94|135.94|133.94|135.94|133.94|135.94|133.94|0
1643704230000|2022-02-01 08:30:30|135.74|133.74|136.33|134.33|136.33|134.33|135.67|133.67|0
1643704240000|2022-02-01 08:30:40|136.4|134.4|136.6|134.6|136.6|134.6|136.2|134.2|0
1643704250000|2022-02-01 08:30:50|136.86|134.86|136.86|134.86|136.86|134.86|136.86|134.86|0
1643704260000|2022-02-01 08:31:00|136.99|134.99|136.33|134.33|136.99|134.99|136.33|134.33|0
1643704270000|2022-02-01 08:31:10|136.2|134.2|136.13|134.13|136.2|134.2|136.13|134.13|0
1643704280000|2022-02-01 08:31:20|136.07|134.07|136.2|134.2|136.2|134.2|135.94|133.94|0
1643704290000|2022-02-01 08:31:30|136.13|134.13|136.2|134.2|136.2|134.2|136.13|134.13|0
1643704300000|2022-02-01 08:31:40|136.26|134.26|136.46|134.46|136.46|134.46|136.26|134.26|0
1643704310000|2022-02-01 08:31:50|136.2|134.2|136.4|134.4|136.46|134.46|136.2|134.2|0
1643704320000|2022-02-01 08:32:00|136.46|134.46|135.94|133.94|136.46|134.46|135.94|133.94|0
1643704330000|2022-02-01 08:32:10|135.8|133.8|135.6|133.6|135.8|133.8|135.54|133.54|0
1643704340000|2022-02-01 08:32:20|135.67|133.67|135.67|133.67|135.8|133.8|135.67|133.67|0
1643704350000|2022-02-01 08:32:30|136.07|134.07|136|134|136.07|134.07|135.94|133.94|0
1643704360000|2022-02-01 08:32:40|136.07|134.07|135.87|133.87|136.13|134.13|135.87|133.87|0
1643704370000|2022-02-01 08:32:50|135.94|133.94|136.2|134.2|136.2|134.2|135.94|133.94|0
1643704380000|2022-02-01 08:33:00|136.26|134.26|136.86|134.86|136.86|134.86|136.26|134.26|0
1643704390000|2022-02-01 08:33:10|136.99|134.99|136.92|134.92|136.99|134.99|136.86|134.86|0
1643704400000|2022-02-01 08:33:20|136.99|134.99|136.79|134.79|136.99|134.99|136.79|134.79|0
1643704410000|2022-02-01 08:33:30|136.59|134.59|136.39|134.39|136.59|134.59|136.39|134.39|0
1643704420000|2022-02-01 08:33:40|136.33|134.33|135.08|133.08|136.33|134.33|135.08|133.08|0
1643704430000|2022-02-01 08:33:50|134.88|132.88|135.01|133.01|135.01|133.01|134.88|132.88|0
1643704440000|2022-02-01 08:34:00|135.28|133.28|135.47|133.47|135.47|133.47|135.01|133.01|0
1643704450000|2022-02-01 08:34:10|135.54|133.54|135.87|133.87|135.93|133.93|135.54|133.54|0
1643704460000|2022-02-01 08:34:20|136|134|136.13|134.13|136.13|134.13|135.86|133.86|0
1643704470000|2022-02-01 08:34:30|136.33|134.33|136.33|134.33|136.33|134.33|136.33|134.33|0
1643704480000|2022-02-01 08:34:40|136.39|134.39|135.73|133.73|136.59|134.59|135.73|133.73|0
1643704490000|2022-02-01 08:34:50|135.47|133.47|135.73|133.73|135.73|133.73|135.47|133.47|0
1643704500000|2022-02-01 08:35:00|135.8|133.8|135.54|133.54|135.8|133.8|135.47|133.47|0
1643704510000|2022-02-01 08:35:10|135.47|133.47|135.14|133.14|135.47|133.47|135.07|133.07|0
1643704520000|2022-02-01 08:35:20|135.27|133.27|135.67|133.67|135.67|133.67|135.27|133.27|0
1643704530000|2022-02-01 08:35:30|135.73|133.73|135.6|133.6|135.73|133.73|135.6|133.6|0
1643704540000|2022-02-01 08:35:40|135.54|133.54|135.67|133.67|135.67|133.67|135.54|133.54|0
1643704550000|2022-02-01 08:35:50|135.93|133.93|135.6|133.6|135.93|133.93|135.6|133.6|0
1643704560000|2022-02-01 08:36:00|135.8|133.8|135.93|133.93|135.93|133.93|135.8|133.8|0
1643704570000|2022-02-01 08:36:10|135.8|133.8|135.8|133.8|136.06|134.06|135.67|133.67|0
1643704580000|2022-02-01 08:36:20|135.93|133.93|135.6|133.6|135.93|133.93|135.6|133.6|0
1643704590000|2022-02-01 08:36:30|135.73|133.73|135.99|133.99|135.99|133.99|135.73|133.73|0
1643704600000|2022-02-01 08:36:40|135.67|133.67|135.86|133.86|135.86|133.86|135.67|133.67|0
1643704610000|2022-02-01 08:36:50|136.06|134.06|135.54|133.54|136.06|134.06|135.47|133.47|0
1643704620000|2022-02-01 08:37:00|135.6|133.6|135.47|133.47|135.8|133.8|135.47|133.47|0
1643704630000|2022-02-01 08:37:10|135.2|133.2|135.14|133.14|135.2|133.2|135.07|133.07|0
1643704640000|2022-02-01 08:37:20|135.2|133.2|135.27|133.27|135.27|133.27|135.01|133.01|0
1643704650000|2022-02-01 08:37:30|135.14|133.14|134.81|132.81|135.2|133.2|134.81|132.81|0
1643704660000|2022-02-01 08:37:40|134.62|132.62|134.75|132.75|134.75|132.75|134.62|132.62|0
1643704670000|2022-02-01 08:37:50|134.88|132.88|134.75|132.75|134.94|132.94|134.68|132.68|0
1643704680000|2022-02-01 08:38:00|134.68|132.68|134.42|132.42|134.68|132.68|134.42|132.42|0
1643704690000|2022-02-01 08:38:10|134.48|132.48|134.61|132.61|134.61|132.61|134.48|132.48|0
1643704700000|2022-02-01 08:38:20|134.55|132.55|134.09|132.09|134.55|132.55|134.09|132.09|0
1643704710000|2022-02-01 08:38:30|134.22|132.22|134.09|132.09|134.22|132.22|134.09|132.09|0
1643704720000|2022-02-01 08:38:40|134.22|132.22|134.35|132.35|134.48|132.48|134.22|132.22|0
1643704730000|2022-02-01 08:38:50|134.42|132.42|134.48|132.48|134.48|132.48|134.35|132.35|0
1643704740000|2022-02-01 08:39:00|134.61|132.61|134.61|132.61|134.61|132.61|134.61|132.61|0
1643704750000|2022-02-01 08:39:10|134.48|132.48|134.35|132.35|134.48|132.48|134.35|132.35|0
1643704760000|2022-02-01 08:39:20|134.41|132.41|134.28|132.28|134.41|132.41|134.28|132.28|0
1643704770000|2022-02-01 08:39:30|134.15|132.15|134.22|132.22|134.22|132.22|134.09|132.09|0
1643704780000|2022-02-01 08:39:40|134.09|132.09|134.22|132.22|134.22|132.22|134.09|132.09|0
1643704790000|2022-02-01 08:39:50|134.35|132.35|134.35|132.35|134.35|132.35|134.35|132.35|0
1643704800000|2022-02-01 08:40:00|134.28|132.28|134.41|132.41|134.41|132.41|134.22|132.22|0
1643704810000|2022-02-01 08:40:10|134.48|132.48|134.48|132.48|134.48|132.48|134.35|132.35|0
1643704820000|2022-02-01 08:40:20|134.41|132.41|134.94|132.94|135.4|133.4|134.35|132.35|0
1643704830000|2022-02-01 08:40:30|134.81|132.81|134.81|132.81|134.81|132.81|134.74|132.74|0
1643704840000|2022-02-01 08:40:40|134.87|132.87|134.74|132.74|134.87|132.87|134.74|132.74|0
1643704850000|2022-02-01 08:40:50|134.87|132.87|134.68|132.68|135.01|133.01|134.68|132.68|0
1643704860000|2022-02-01 08:41:00|134.87|132.87|134.74|132.74|134.87|132.87|134.74|132.74|0
1643704870000|2022-02-01 08:41:10|134.67|132.67|134.74|132.74|134.74|132.74|134.67|132.67|0
1643704880000|2022-02-01 08:41:20|134.87|132.87|134.81|132.81|134.87|132.87|134.74|132.74|0
1643704890000|2022-02-01 08:41:30|134.87|132.87|134.22|132.22|134.87|132.87|134.22|132.22|0
1643704900000|2022-02-01 08:41:40|134.35|132.35|134.35|132.35|134.35|132.35|134.28|132.28|0
1643704910000|2022-02-01 08:41:50|134.15|132.15|133.57|131.57|134.15|132.15|133.57|131.57|0
1643704920000|2022-02-01 08:42:00|133.43|131.43|133.76|131.76|133.76|131.76|133.43|131.43|0
1643704930000|2022-02-01 08:42:10|133.83|131.83|134.22|132.22|134.22|132.22|133.83|131.83|0
1643704940000|2022-02-01 08:42:20|134.48|132.48|135|133|135|133|134.48|132.48|0
1643704950000|2022-02-01 08:42:30|134.67|132.67|134.61|132.61|134.67|132.67|134.61|132.61|0
1643704960000|2022-02-01 08:42:40|134.87|132.87|135.27|133.27|135.27|133.27|134.87|132.87|0
1643704970000|2022-02-01 08:42:50|135.14|133.14|135|133|135.14|133.14|135|133|0
1643704980000|2022-02-01 08:43:00|135.14|133.14|135.4|133.4|135.4|133.4|135.14|133.14|0
1643704990000|2022-02-01 08:43:10|135.46|133.46|135.27|133.27|135.46|133.46|135.27|133.27|0
1643705000000|2022-02-01 08:43:20|135.4|133.4|135.66|133.66|135.66|133.66|135.4|133.4|0
1643705010000|2022-02-01 08:43:30|135.79|133.79|135.72|133.72|135.79|133.79|135.72|133.72|0
1643705020000|2022-02-01 08:43:40|135.86|133.86|136.38|134.38|136.45|134.45|135.86|133.86|0
1643705030000|2022-02-01 08:43:50|136.25|134.25|136.38|134.38|136.58|134.58|136.25|134.25|0
1643705040000|2022-02-01 08:44:00|136.32|134.32|136.12|134.12|136.32|134.32|136.06|134.06|0
1643705050000|2022-02-01 08:44:10|136.06|134.06|135.92|133.92|136.25|134.25|135.92|133.92|0
1643705060000|2022-02-01 08:44:20|135.53|133.53|135.59|133.59|135.66|133.66|135.46|133.46|0
1643705070000|2022-02-01 08:44:30|135.85|133.85|135.92|133.92|135.92|133.92|135.85|133.85|0
1643705080000|2022-02-01 08:44:40|136.12|134.12|136.06|134.06|136.19|134.19|136.06|134.06|0
1643705090000|2022-02-01 08:44:50|135.92|133.92|135.72|133.72|135.92|133.92|135.72|133.72|0
1643705100000|2022-02-01 08:45:00|135.79|133.79|135.53|133.53|135.79|133.79|135.53|133.53|0
1643705110000|2022-02-01 08:45:10|135.66|133.66|135.79|133.79|135.79|133.79|135.66|133.66|0
1643705120000|2022-02-01 08:45:20|135.85|133.85|135.99|133.99|135.99|133.99|135.85|133.85|0
1643705130000|2022-02-01 08:45:30|135.79|133.79|135.79|133.79|135.79|133.79|135.72|133.72|0
1643705140000|2022-02-01 08:45:40|135.72|133.72|135.72|133.72|135.72|133.72|135.66|133.66|0
1643705150000|2022-02-01 08:45:50|135.66|133.66|135.46|133.46|135.66|133.66|135.33|133.33|0
1643705160000|2022-02-01 08:46:00|135.53|133.53|135.26|133.26|135.92|133.92|135.26|133.26|0
1643705170000|2022-02-01 08:46:10|135.13|133.13|135.26|133.26|135.26|133.26|135.06|133.06|0
1643705180000|2022-02-01 08:46:20|135.19|133.19|135.06|133.06|135.19|133.19|135.06|133.06|0
1643705190000|2022-02-01 08:46:30|135.19|133.19|135.26|133.26|135.26|133.26|135.19|133.19|0
1643705200000|2022-02-01 08:46:40|135.33|133.33|135.26|133.26|135.39|133.39|135.26|133.26|0
1643705210000|2022-02-01 08:46:50|135.13|133.13|135.53|133.53|135.53|133.53|135.13|133.13|0
1643705220000|2022-02-01 08:47:00|135.39|133.39|135.26|133.26|135.46|133.46|135.26|133.26|0
1643705230000|2022-02-01 08:47:10|135.33|133.33|135.26|133.26|135.39|133.39|135.26|133.26|0
1643705240000|2022-02-01 08:47:20|135.13|133.13|135.39|133.39|135.39|133.39|135.13|133.13|0
1643705250000|2022-02-01 08:47:30|135.26|133.26|135.39|133.39|135.53|133.53|135.26|133.26|0
1643705260000|2022-02-01 08:47:40|135.13|133.13|135.13|133.13|135.13|133.13|135.13|133.13|0
1643705270000|2022-02-01 08:47:50|135.26|133.26|135.19|133.19|135.26|133.26|135.13|133.13|0
1643705280000|2022-02-01 08:48:00|135.13|133.13|135.26|133.26|135.32|133.32|135.13|133.13|0
1643705290000|2022-02-01 08:48:10|135.39|133.39|135.59|133.59|135.66|133.66|135.39|133.39|0
1643705300000|2022-02-01 08:48:20|135.46|133.46|135.52|133.52|135.52|133.52|135.46|133.46|0
1643705310000|2022-02-01 08:48:30|135.66|133.66|135.52|133.52|135.66|133.66|135.52|133.52|0
1643705320000|2022-02-01 08:48:40|135.19|133.19|135.19|133.19|135.19|133.19|135.19|133.19|0
1643705330000|2022-02-01 08:48:50|135.26|133.26|134.8|132.8|135.26|133.26|134.6|132.6|0
1643705340000|2022-02-01 08:49:00|134.67|132.67|134.74|132.74|134.74|132.74|134.67|132.67|0
1643705350000|2022-02-01 08:49:10|134.87|132.87|135.19|133.19|135.19|133.19|134.74|132.74|0
1643705360000|2022-02-01 08:49:20|135.26|133.26|135.52|133.52|135.52|133.52|135.26|133.26|0
1643705370000|2022-02-01 08:49:30|135.45|133.45|135.26|133.26|135.52|133.52|135.26|133.26|0
1643705380000|2022-02-01 08:49:40|135.13|133.13|134.73|132.73|135.19|133.19|134.73|132.73|0
1643705390000|2022-02-01 08:49:50|134.67|132.67|135|133|135|133|134.67|132.67|0
1643705400000|2022-02-01 08:50:00|135.13|133.13|135.13|133.13|135.13|133.13|135|133|0
1643705410000|2022-02-01 08:50:10|135|133|135.13|133.13|135.13|133.13|135|133|0
1643705420000|2022-02-01 08:50:20|135|133|135|133|135|133|134.93|132.93|0
1643705430000|2022-02-01 08:50:30|135.06|133.06|135.13|133.13|135.13|133.13|135.06|133.06|0
1643705440000|2022-02-01 08:50:40|135.06|133.06|135.13|133.13|135.13|133.13|135.06|133.06|0
1643705450000|2022-02-01 08:50:50|135.26|133.26|135.26|133.26|135.26|133.26|135.19|133.19|0
1643705460000|2022-02-01 08:51:00|135|133|134.8|132.8|135|133|134.6|132.6|0
1643705470000|2022-02-01 08:51:10|134.73|132.73|134.47|132.47|134.73|132.73|134.47|132.47|0
1643705480000|2022-02-01 08:51:20|134.34|132.34|134.21|132.21|134.4|132.4|134.21|132.21|0
1643705490000|2022-02-01 08:51:30|134.34|132.34|134.47|132.47|134.47|132.47|134.34|132.34|0
1643705500000|2022-02-01 08:51:40|134.53|132.53|134.01|132.01|134.53|132.53|133.88|131.88|0
1643705510000|2022-02-01 08:51:50|134.14|132.14|133.95|131.95|134.14|132.14|133.95|131.95|0
1643705520000|2022-02-01 08:52:00|133.69|131.69|133.62|131.62|133.69|131.69|133.56|131.56|0
1643705530000|2022-02-01 08:52:10|133.69|131.69|133.29|131.29|133.69|131.69|133.29|131.29|0
1643705540000|2022-02-01 08:52:20|133.16|131.16|133.82|131.82|133.82|131.82|133.1|131.1|0
1643705550000|2022-02-01 08:52:30|133.95|131.95|133.88|131.88|134.08|132.08|133.88|131.88|0
1643705560000|2022-02-01 08:52:40|133.82|131.82|133.88|131.88|133.88|131.88|133.82|131.82|0
1643705570000|2022-02-01 08:52:50|133.82|131.82|133.75|131.75|133.82|131.82|133.75|131.75|0
1643705580000|2022-02-01 08:53:00|133.68|131.68|133.29|131.29|133.68|131.68|133.23|131.23|0
1643705590000|2022-02-01 08:53:10|133.36|131.36|133.55|131.55|133.55|131.55|133.36|131.36|0
1643705600000|2022-02-01 08:53:20|133.49|131.49|133.68|131.68|133.68|131.68|133.49|131.49|0
1643705610000|2022-02-01 08:53:30|133.55|131.55|133.62|131.62|133.62|131.62|133.49|131.49|0
1643705620000|2022-02-01 08:53:40|133.55|131.55|133.55|131.55|133.55|131.55|133.49|131.49|0
1643705630000|2022-02-01 08:53:50|133.49|131.49|133.49|131.49|133.55|131.55|133.49|131.49|0
1643705640000|2022-02-01 08:54:00|133.55|131.55|133.35|131.35|133.68|131.68|133.35|131.35|0
1643705650000|2022-02-01 08:54:10|133.29|131.29|133.55|131.55|133.55|131.55|133.29|131.29|0
1643705660000|2022-02-01 08:54:20|133.42|131.42|133.42|131.42|133.42|131.42|133.42|131.42|0
1643705670000|2022-02-01 08:54:30|133.16|131.16|133.22|131.22|133.22|131.22|133.09|131.09|0
1643705680000|2022-02-01 08:54:40|133.16|131.16|133.22|131.22|133.22|131.22|133.16|131.16|0
1643705690000|2022-02-01 08:54:50|133.29|131.29|133.68|131.68|133.68|131.68|133.29|131.29|0
1643705700000|2022-02-01 08:55:00|134.21|132.21|134.21|132.21|134.34|132.34|134.21|132.21|0
1643705710000|2022-02-01 08:55:10|134.27|132.27|134.27|132.27|134.27|132.27|134.27|132.27|0
1643705720000|2022-02-01 08:55:20|134.07|132.07|133.48|131.48|134.07|132.07|133.48|131.48|0
1643705730000|2022-02-01 08:55:30|133.29|131.29|133.16|131.16|133.29|131.29|133.16|131.16|0
1643705740000|2022-02-01 08:55:40|133.22|131.22|133.42|131.42|133.42|131.42|133.22|131.22|0
1643705750000|2022-02-01 08:55:50|133.55|131.55|133.48|131.48|133.55|131.55|133.48|131.48|0
1643705760000|2022-02-01 08:56:00|133.55|131.55|133.42|131.42|133.55|131.55|133.42|131.42|0
1643705770000|2022-02-01 08:56:10|133.55|131.55|134.07|132.07|134.07|132.07|133.55|131.55|0
1643705780000|2022-02-01 08:56:20|133.94|131.94|134.14|132.14|134.14|132.14|133.94|131.94|0
1643705790000|2022-02-01 08:56:30|134.07|132.07|134.86|132.86|134.86|132.86|134.07|132.07|0
1643705800000|2022-02-01 08:56:40|134.73|132.73|134.6|132.6|134.73|132.73|134.6|132.6|0
1643705810000|2022-02-01 08:56:50|134.53|132.53|134.53|132.53|134.6|132.6|134.53|132.53|0
1643705820000|2022-02-01 08:57:00|134.99|132.99|134.6|132.6|134.99|132.99|134.6|132.6|0
1643705830000|2022-02-01 08:57:10|134.66|132.66|134.66|132.66|134.66|132.66|134.6|132.6|0
1643705840000|2022-02-01 08:57:20|134.2|132.2|134.33|132.33|134.33|132.33|134.07|132.07|0
1643705850000|2022-02-01 08:57:30|134.53|132.53|134.53|132.53|134.53|132.53|134.46|132.46|0
1643705860000|2022-02-01 08:57:40|134.6|132.6|134.79|132.79|134.86|132.86|134.6|132.6|0
1643705870000|2022-02-01 08:57:50|134.92|132.92|134.53|132.53|134.92|132.92|134.53|132.53|0
1643705880000|2022-02-01 08:58:00|134.73|132.73|134.92|132.92|134.92|132.92|134.73|132.73|0
1643705890000|2022-02-01 08:58:10|135.12|133.12|135.18|133.18|135.18|133.18|135.05|133.05|0
1643705900000|2022-02-01 08:58:20|135.12|133.12|135.05|133.05|135.12|133.12|135.05|133.05|0
1643705910000|2022-02-01 08:58:30|135.18|133.18|135.38|133.38|135.38|133.38|135.18|133.18|0
1643705920000|2022-02-01 08:58:40|135.25|133.25|135.25|133.25|135.25|133.25|135.25|133.25|0
1643705930000|2022-02-01 08:58:50|135.31|133.31|135.31|133.31|135.31|133.31|135.31|133.31|0
1643705940000|2022-02-01 08:59:00|135.38|133.38|135.58|133.58|135.58|133.58|135.38|133.38|0
1643705950000|2022-02-01 08:59:10|135.45|133.45|134.86|132.86|135.45|133.45|134.86|132.86|0
1643705960000|2022-02-01 08:59:20|135.05|133.05|135.12|133.12|135.12|133.12|135.05|133.05|0
1643705970000|2022-02-01 08:59:30|134.86|132.86|134.79|132.79|135.05|133.05|134.79|132.79|0
1643705980000|2022-02-01 08:59:40|134.86|132.86|134.99|132.99|134.99|132.99|134.86|132.86|0
1643705990000|2022-02-01 08:59:50|134.92|132.92|134.99|132.99|134.99|132.99|134.92|132.92|0
1643706000000|2022-02-01 09:00:00|135.12|133.12|134.72|132.72|135.12|133.12|134.66|132.66|0
1643706010000|2022-02-01 09:00:10|134.66|132.66|134.33|132.33|134.66|132.66|134.2|132.2|0
1643706020000|2022-02-01 09:00:20|134.26|132.26|133.09|131.09|134.26|132.26|133.09|131.09|0
1643706030000|2022-02-01 09:00:30|133.03|131.03|133.74|131.74|133.74|131.74|133.03|131.03|0
1643706040000|2022-02-01 09:00:40|133.61|131.61|133.94|131.94|133.94|131.94|133.61|131.61|0
1643706050000|2022-02-01 09:00:50|134|132|134.33|132.33|134.33|132.33|134|132|0
1643706060000|2022-02-01 09:01:00|134.2|132.2|134.85|132.85|134.85|132.85|134.2|132.2|0
1643706070000|2022-02-01 09:01:10|135.31|133.31|135.64|133.64|135.64|133.64|135.31|133.31|0
1643706080000|2022-02-01 09:01:20|135.38|133.38|135.64|133.64|135.64|133.64|135.38|133.38|0
1643706090000|2022-02-01 09:01:30|135.51|133.51|135.64|133.64|135.64|133.64|135.51|133.51|0
1643706100000|2022-02-01 09:01:40|135.51|133.51|135.64|133.64|135.64|133.64|135.51|133.51|0
1643706110000|2022-02-01 09:01:50|135.51|133.51|135.64|133.64|135.64|133.64|135.38|133.38|0
1643706120000|2022-02-01 09:02:00|135.57|133.57|135.51|133.51|135.77|133.77|135.51|133.51|0
1643706130000|2022-02-01 09:02:10|135.44|133.44|135.51|133.51|135.51|133.51|135.44|133.44|0
1643706140000|2022-02-01 09:02:20|135.44|133.44|134.72|132.72|135.44|133.44|134.65|132.65|0
1643706150000|2022-02-01 09:02:30|134.33|132.33|134.72|132.72|134.72|132.72|134.33|132.33|0
1643706160000|2022-02-01 09:02:40|134.65|132.65|134.52|132.52|134.65|132.65|134.39|132.39|0
1643706170000|2022-02-01 09:02:50|134.33|132.33|134.52|132.52|134.59|132.59|134.33|132.33|0
1643706180000|2022-02-01 09:03:00|134.33|132.33|134.26|132.26|134.33|132.33|134.07|132.07|0
1643706190000|2022-02-01 09:03:10|134.59|132.59|134.98|132.98|134.98|132.98|134.59|132.59|0
1643706200000|2022-02-01 09:03:20|134.85|132.85|134.65|132.65|134.85|132.85|134.65|132.65|0
1643706210000|2022-02-01 09:03:30|134.72|132.72|134.98|132.98|134.98|132.98|134.72|132.72|0
1643706220000|2022-02-01 09:03:40|134.65|132.65|134.46|132.46|134.65|132.65|134.39|132.39|0
1643706230000|2022-02-01 09:03:50|134.33|132.33|134.52|132.52|134.52|132.52|134.33|132.33|0
1643706240000|2022-02-01 09:04:00|134.59|132.59|134.72|132.72|134.72|132.72|134.59|132.59|0
1643706250000|2022-02-01 09:04:10|134.46|132.46|134.72|132.72|134.72|132.72|134.46|132.46|0
1643706260000|2022-02-01 09:04:20|134.78|132.78|135.05|133.05|135.05|133.05|134.78|132.78|0
1643706270000|2022-02-01 09:04:30|134.85|132.85|134.33|132.33|134.85|132.85|134.2|132.2|0
1643706280000|2022-02-01 09:04:40|134.2|132.2|134.13|132.13|134.2|132.2|134.06|132.06|0
1643706290000|2022-02-01 09:04:50|133.93|131.93|134|132|134|132|133.93|131.93|0
1643706300000|2022-02-01 09:05:00|134.06|132.06|134.06|132.06|134.13|132.13|134.06|132.06|0
1643706310000|2022-02-01 09:05:10|134.2|132.2|133.87|131.87|134.2|132.2|133.87|131.87|0
1643706320000|2022-02-01 09:05:20|133.93|131.93|133.8|131.8|134|132|133.8|131.8|0
1643706330000|2022-02-01 09:05:30|133.87|131.87|133.67|131.67|133.87|131.87|133.67|131.67|0
1643706340000|2022-02-01 09:05:40|133.6|131.6|133.41|131.41|133.67|131.67|133.41|131.41|0
1643706350000|2022-02-01 09:05:50|133.54|131.54|133.54|131.54|133.54|131.54|133.47|131.47|0
1643706360000|2022-02-01 09:06:00|133.67|131.67|133.67|131.67|133.8|131.8|133.67|131.67|0
1643706370000|2022-02-01 09:06:10|133.73|131.73|133.34|131.34|133.73|131.73|133.34|131.34|0
1643706380000|2022-02-01 09:06:20|133.15|131.15|133.34|131.34|133.47|131.47|133.15|131.15|0
1643706390000|2022-02-01 09:06:30|133.47|131.47|133.41|131.41|133.47|131.47|133.41|131.41|0
1643706400000|2022-02-01 09:06:40|133.28|131.28|132.82|130.82|133.28|131.28|132.82|130.82|0
1643706410000|2022-02-01 09:06:50|132.89|130.89|132.89|130.89|132.89|130.89|132.89|130.89|0
1643706420000|2022-02-01 09:07:00|132.76|130.76|132.24|130.24|132.76|130.76|132.24|130.24|0
1643706430000|2022-02-01 09:07:10|132.5|130.5|132.37|130.37|132.5|130.5|132.37|130.37|0
1643706440000|2022-02-01 09:07:20|132.56|130.56|132.69|130.69|132.76|130.76|132.56|130.56|0
1643706450000|2022-02-01 09:07:30|132.89|130.89|132.76|130.76|132.89|130.89|132.76|130.76|0
1643706460000|2022-02-01 09:07:40|132.69|130.69|132.37|130.37|133.15|131.15|132.37|130.37|0
1643706470000|2022-02-01 09:07:50|132.5|130.5|132.63|130.63|132.63|130.63|132.5|130.5|0
1643706480000|2022-02-01 09:08:00|132.69|130.69|133.02|131.02|133.02|131.02|132.69|130.69|0
1643706490000|2022-02-01 09:08:10|133.15|131.15|133.15|131.15|133.15|131.15|133.15|131.15|0
1643706500000|2022-02-01 09:08:20|133.28|131.28|133.28|131.28|133.41|131.41|133.15|131.15|0
1643706510000|2022-02-01 09:08:30|133.21|131.21|133.21|131.21|133.28|131.28|133.15|131.15|0
1643706520000|2022-02-01 09:08:40|133.34|131.34|133.21|131.21|133.34|131.34|133.21|131.21|0
1643706530000|2022-02-01 09:08:50|133.02|131.02|132.56|130.56|133.02|131.02|132.56|130.56|0
1643706540000|2022-02-01 09:09:00|132.37|130.37|132.37|130.37|132.37|130.37|132.3|130.3|0
1643706550000|2022-02-01 09:09:10|132.43|130.43|132.43|130.43|132.43|130.43|132.43|130.43|0
1643706560000|2022-02-01 09:09:20|132.5|130.5|132.37|130.37|132.5|130.5|132.37|130.37|0
1643706570000|2022-02-01 09:09:30|132.17|130.17|132.3|130.3|132.3|130.3|132.17|130.17|0
1643706580000|2022-02-01 09:09:40|132.43|130.43|132.76|130.76|132.76|130.76|132.37|130.37|0
1643706590000|2022-02-01 09:09:50|132.95|130.95|132.56|130.56|132.95|130.95|132.56|130.56|0
1643706600000|2022-02-01 09:10:00|132.76|130.76|132.69|130.69|132.76|130.76|132.56|130.56|0
1643706610000|2022-02-01 09:10:10|132.43|130.43|132.24|130.24|132.43|130.43|132.24|130.24|0
1643706620000|2022-02-01 09:10:20|132.11|130.11|131.85|129.85|132.11|130.11|131.78|129.78|0
1643706630000|2022-02-01 09:10:30|131.98|129.98|131.91|129.91|131.98|129.98|131.91|129.91|0
1643706640000|2022-02-01 09:10:40|131.98|129.98|132.17|130.17|132.17|130.17|131.98|129.98|0
1643706650000|2022-02-01 09:10:50|132.24|130.24|132.37|130.37|132.37|130.37|132.24|130.24|0
1643706660000|2022-02-01 09:11:00|132.36|130.36|133.14|131.14|133.14|131.14|132.36|130.36|0
1643706670000|2022-02-01 09:11:10|133.21|131.21|132.75|130.75|133.21|131.21|132.75|130.75|0
1643706680000|2022-02-01 09:11:20|133.08|131.08|133.08|131.08|133.14|131.14|133.08|131.08|0
1643706690000|2022-02-01 09:11:30|133.41|131.41|133.54|131.54|133.54|131.54|133.41|131.41|0
1643706700000|2022-02-01 09:11:40|133.6|131.6|133.34|131.34|133.6|131.6|133.34|131.34|0
1643706710000|2022-02-01 09:11:50|133.27|131.27|133.54|131.54|133.54|131.54|133.27|131.27|0
1643706720000|2022-02-01 09:12:00|133.4|131.4|134.06|132.06|134.06|132.06|133.4|131.4|0
1643706730000|2022-02-01 09:12:10|133.93|131.93|133.6|131.6|133.93|131.93|133.53|131.53|0
1643706740000|2022-02-01 09:12:20|133.53|131.53|133.93|131.93|133.93|131.93|133.53|131.53|0
1643706750000|2022-02-01 09:12:30|133.8|131.8|133.67|131.67|133.8|131.8|133.67|131.67|0
1643706760000|2022-02-01 09:12:40|132.88|130.88|132.88|130.88|132.88|130.88|132.88|130.88|0
1643706770000|2022-02-01 09:12:50|132.75|130.75|132.49|130.49|132.75|130.75|132.49|130.49|0
1643706780000|2022-02-01 09:13:00|132.62|130.62|132.62|130.62|132.69|130.69|132.62|130.62|0
1643706790000|2022-02-01 09:13:10|132.49|130.49|132.75|130.75|132.75|130.75|132.49|130.49|0
1643706800000|2022-02-01 09:13:20|132.68|130.68|132.75|130.75|132.75|130.75|132.68|130.68|0
1643706810000|2022-02-01 09:13:30|132.68|130.68|132.75|130.75|132.75|130.75|132.68|130.68|0
1643706820000|2022-02-01 09:13:40|132.55|130.55|132.62|130.62|132.62|130.62|132.55|130.55|0
1643706830000|2022-02-01 09:13:50|132.49|130.49|132.75|130.75|132.75|130.75|132.49|130.49|0
1643706840000|2022-02-01 09:14:00|132.88|130.88|133.14|131.14|133.27|131.27|132.88|130.88|0
1643706850000|2022-02-01 09:14:10|132.88|130.88|133.07|131.07|133.14|131.14|132.88|130.88|0
1643706860000|2022-02-01 09:14:20|133.14|131.14|133.07|131.07|133.14|131.14|133.07|131.07|0
1643706870000|2022-02-01 09:14:30|133.14|131.14|132.88|130.88|133.14|131.14|132.88|130.88|0
1643706880000|2022-02-01 09:14:40|132.94|130.94|132.55|130.55|132.94|130.94|132.55|130.55|0
1643706890000|2022-02-01 09:14:50|132.42|130.42|132.03|130.03|132.42|130.42|132.03|130.03|0
1643706900000|2022-02-01 09:15:00|131.9|129.9|132.23|130.23|132.23|130.23|131.9|129.9|0
1643706910000|2022-02-01 09:15:10|132.1|130.1|131.97|129.97|132.1|130.1|131.9|129.9|0
1643706920000|2022-02-01 09:15:20|132.03|130.03|132.42|130.42|132.42|130.42|132.03|130.03|0
1643706930000|2022-02-01 09:15:30|132.36|130.36|132.42|130.42|132.42|130.42|132.36|130.36|0
1643706940000|2022-02-01 09:15:40|132.49|130.49|132.23|130.23|132.49|130.49|132.23|130.23|0
1643706950000|2022-02-01 09:15:50|132.36|130.36|132.1|130.1|132.36|130.36|132.1|130.1|0
1643706960000|2022-02-01 09:16:00|131.97|129.97|132.16|130.16|132.16|130.16|131.97|129.97|0
1643706970000|2022-02-01 09:16:10|132.1|130.1|132.29|130.29|132.29|130.29|132.1|130.1|0
1643706980000|2022-02-01 09:16:20|132.1|130.1|132.49|130.49|132.49|130.49|131.97|129.97|0
1643706990000|2022-02-01 09:16:30|132.55|130.55|132.42|130.42|132.55|130.55|132.42|130.42|0
1643707000000|2022-02-01 09:16:40|132.55|130.55|132.42|130.42|132.55|130.55|132.42|130.42|0
1643707010000|2022-02-01 09:16:50|132.81|130.81|132.94|130.94|132.94|130.94|132.81|130.81|0
1643707020000|2022-02-01 09:17:00|133.01|131.01|133.07|131.07|133.07|131.07|133.01|131.01|0
1643707030000|2022-02-01 09:17:10|133.01|131.01|132.75|130.75|133.07|131.07|132.75|130.75|0
1643707040000|2022-02-01 09:17:20|132.62|130.62|132.81|130.81|132.81|130.81|132.62|130.62|0
1643707050000|2022-02-01 09:17:30|132.75|130.75|132.94|130.94|132.94|130.94|132.75|130.75|0
1643707060000|2022-02-01 09:17:40|133.01|131.01|133.01|131.01|133.14|131.14|132.94|130.94|0
1643707070000|2022-02-01 09:17:50|133.14|131.14|133.14|131.14|133.14|131.14|133.14|131.14|0
1643707080000|2022-02-01 09:18:00|133.07|131.07|132.88|130.88|133.07|131.07|132.88|130.88|0
1643707090000|2022-02-01 09:18:10|132.94|130.94|133.01|131.01|133.01|131.01|132.94|130.94|0
1643707100000|2022-02-01 09:18:20|132.88|130.88|132.88|130.88|133.01|131.01|132.88|130.88|0
1643707110000|2022-02-01 09:18:30|132.75|130.75|132.75|130.75|132.75|130.75|132.55|130.55|0
1643707120000|2022-02-01 09:18:40|132.62|130.62|132.62|130.62|132.62|130.62|132.62|130.62|0
1643707130000|2022-02-01 09:18:50|132.49|130.49|132.36|130.36|132.49|130.49|132.36|130.36|0
1643707140000|2022-02-01 09:19:00|132.49|130.49|131.45|129.45|132.49|130.49|131.45|129.45|0
1643707150000|2022-02-01 09:19:10|131.84|129.84|131.97|129.97|131.97|129.97|131.77|129.77|0
1643707160000|2022-02-01 09:19:20|132.1|130.1|131.84|129.84|132.1|130.1|131.84|129.84|0
1643707170000|2022-02-01 09:19:30|131.9|129.9|131.84|129.84|132.1|130.1|131.84|129.84|0
1643707180000|2022-02-01 09:19:40|131.71|129.71|131.84|129.84|131.84|129.84|131.71|129.71|0
1643707190000|2022-02-01 09:19:50|131.9|129.9|131.9|129.9|132.03|130.03|131.9|129.9|0
1643707200000|2022-02-01 09:20:00|131.97|129.97|132.16|130.16|132.49|130.49|131.97|129.97|0
1643707210000|2022-02-01 09:20:10|132.1|130.1|132.36|130.36|132.42|130.42|132.1|130.1|0
1643707220000|2022-02-01 09:20:20|132.49|130.49|132.49|130.49|132.49|130.49|132.42|130.42|0
1643707230000|2022-02-01 09:20:30|132.36|130.36|132.23|130.23|132.36|130.36|131.97|129.97|0
1643707240000|2022-02-01 09:20:40|132.03|130.03|131.84|129.84|132.03|130.03|131.84|129.84|0
1643707250000|2022-02-01 09:20:50|131.71|129.71|131.84|129.84|131.97|129.97|131.71|129.71|0
1643707260000|2022-02-01 09:21:00|131.9|129.9|131.84|129.84|131.9|129.9|131.77|129.77|0
1643707270000|2022-02-01 09:21:10|131.71|129.71|131.45|129.45|131.71|129.71|131.38|129.38|0
1643707280000|2022-02-01 09:21:20|131.32|129.32|131.12|129.12|131.32|129.32|131.12|129.12|0
1643707290000|2022-02-01 09:21:30|130.67|128.67|130.29|128.29|130.67|128.67|130.16|128.16|0
1643707300000|2022-02-01 09:21:40|130.16|128.16|130.09|128.09|130.22|128.22|130.09|128.09|0
1643707310000|2022-02-01 09:21:50|129.96|127.96|130.03|128.03|130.16|128.16|129.65|127.65|0
1643707320000|2022-02-01 09:22:00|130.29|128.29|129.39|127.39|130.29|128.29|129.39|127.39|0
1643707330000|2022-02-01 09:22:10|129.52|127.52|129.52|127.52|129.52|127.52|129.52|127.52|0
1643707340000|2022-02-01 09:22:20|129.9|127.9|129.9|127.9|130.03|128.03|129.9|127.9|0
1643707350000|2022-02-01 09:22:30|129.83|127.83|129.83|127.83|130.16|128.16|129.83|127.83|0
1643707360000|2022-02-01 09:22:40|129.52|127.52|129.52|127.52|129.77|127.77|129.52|127.52|0
1643707370000|2022-02-01 09:22:50|129.58|127.58|129.58|127.58|129.64|127.64|129.52|127.52|0
1643707380000|2022-02-01 09:23:00|129.19|127.19|129.19|127.19|129.19|127.19|129.13|127.13|0
1643707390000|2022-02-01 09:23:10|129.26|127.26|129.13|127.13|129.26|127.26|129.13|127.13|0
1643707400000|2022-02-01 09:23:20|129.26|127.26|129.13|127.13|129.39|127.39|129.13|127.13|0
1643707410000|2022-02-01 09:23:30|129.39|127.39|129.52|127.52|129.77|127.77|129.39|127.39|0
1643707420000|2022-02-01 09:23:40|129.45|127.45|129.96|127.96|129.96|127.96|129.45|127.45|0
1643707430000|2022-02-01 09:23:50|129.9|127.9|129.83|127.83|129.9|127.9|129.77|127.77|0
1643707440000|2022-02-01 09:24:00|129.71|127.71|129.19|127.19|129.71|127.71|129.19|127.19|0
1643707450000|2022-02-01 09:24:10|129.26|127.26|129.32|127.32|129.32|127.32|129.26|127.26|0
1643707460000|2022-02-01 09:24:20|129.26|127.26|129.13|127.13|129.26|127.26|128.88|126.88|0
1643707470000|2022-02-01 09:24:30|129|127|129.39|127.39|129.51|127.51|129|127|0
1643707480000|2022-02-01 09:24:40|129.26|127.26|129.51|127.51|129.51|127.51|129.19|127.19|0
1643707490000|2022-02-01 09:24:50|129.7|127.7|129.51|127.51|129.7|127.7|129.45|127.45|0
1643707500000|2022-02-01 09:25:00|129.19|127.19|129|127|129.19|127.19|129|127|0
1643707510000|2022-02-01 09:25:10|129.13|127.13|129.26|127.26|129.26|127.26|129.13|127.13|0
1643707520000|2022-02-01 09:25:20|129.39|127.39|129.58|127.58|129.77|127.77|129.39|127.39|0
1643707530000|2022-02-01 09:25:30|130.03|128.03|129.96|127.96|130.03|128.03|129.9|127.9|0
1643707540000|2022-02-01 09:25:40|130.16|128.16|129.96|127.96|130.16|128.16|129.9|127.9|0
1643707550000|2022-02-01 09:25:50|129.9|127.9|129.9|127.9|129.9|127.9|129.77|127.77|0
1643707560000|2022-02-01 09:26:00|129.77|127.77|129.77|127.77|129.77|127.77|129.64|127.64|0
1643707570000|2022-02-01 09:26:10|129.7|127.7|129.77|127.77|129.77|127.77|129.64|127.64|0
1643707580000|2022-02-01 09:26:20|129.51|127.51|129.51|127.51|129.51|127.51|129.45|127.45|0
1643707590000|2022-02-01 09:26:30|129.64|127.64|129.38|127.38|129.64|127.64|129.38|127.38|0
1643707600000|2022-02-01 09:26:40|129.57|127.57|129.26|127.26|129.57|127.57|129.26|127.26|0
1643707610000|2022-02-01 09:26:50|129.32|127.32|129.32|127.32|129.38|127.38|129.32|127.32|0
1643707620000|2022-02-01 09:27:00|129.38|127.38|129.38|127.38|129.51|127.51|129.38|127.38|0
1643707630000|2022-02-01 09:27:10|129.7|127.7|130.15|128.15|130.15|128.15|129.7|127.7|0
1643707640000|2022-02-01 09:27:20|129.9|127.9|129.64|127.64|129.9|127.9|129.64|127.64|0
1643707650000|2022-02-01 09:27:30|129.77|127.77|130.02|128.02|130.02|128.02|129.77|127.77|0
1643707660000|2022-02-01 09:27:40|129.9|127.9|129.64|127.64|129.9|127.9|129.64|127.64|0
1643707670000|2022-02-01 09:27:50|129.57|127.57|129.44|127.44|129.57|127.57|129.44|127.44|0
1643707680000|2022-02-01 09:28:00|128.87|126.87|128.87|126.87|128.87|126.87|128.87|126.87|0
1643707690000|2022-02-01 09:28:10|129|127|129|127|129|127|128.87|126.87|0
1643707700000|2022-02-01 09:28:20|128.87|126.87|128.87|126.87|129|127|128.87|126.87|0
1643707710000|2022-02-01 09:28:30|127.85|125.85|127.34|125.34|127.85|125.85|127.34|125.34|0
1643707720000|2022-02-01 09:28:40|126.84|124.84|126.52|124.52|126.84|124.84|126.52|124.52|0
1643707730000|2022-02-01 09:28:50|126.46|124.46|126.96|124.96|127.09|125.09|126.46|124.46|0
1643707740000|2022-02-01 09:29:00|127.09|125.09|127.02|125.02|127.22|125.22|127.02|125.02|0
1643707750000|2022-02-01 09:29:10|127.09|125.09|126.21|124.21|127.22|125.22|126.21|124.21|0
1643707760000|2022-02-01 09:29:20|126.01|124.01|125.58|123.58|126.08|124.08|125.58|123.58|0
1643707770000|2022-02-01 09:29:30|125.45|123.45|125.2|123.2|125.51|123.51|125.2|123.2|0
1643707780000|2022-02-01 09:29:40|124.95|122.95|125.45|123.45|125.45|123.45|124.95|122.95|0
1643707790000|2022-02-01 09:29:50|125.07|123.07|124.95|122.95|125.07|123.07|124.95|122.95|0
1643707800000|2022-02-01 09:30:00|125.01|123.01|124.51|122.51|125.01|123.01|124.45|122.45|0
1643707810000|2022-02-01 09:30:10|124.88|122.88|124.45|122.45|124.88|122.88|124.45|122.45|0
1643707820000|2022-02-01 09:30:20|124.76|122.76|125.07|123.07|125.2|123.2|124.76|122.76|0
1643707830000|2022-02-01 09:30:30|125.13|123.13|125.26|123.26|125.26|123.26|125.01|123.01|0
1643707840000|2022-02-01 09:30:40|125.57|123.57|125.7|123.7|125.7|123.7|125.57|123.57|0
1643707850000|2022-02-01 09:30:50|125.83|123.83|125.57|123.57|125.89|123.89|125.57|123.57|0
1643707860000|2022-02-01 09:31:00|125.7|123.7|125.38|123.38|125.7|123.7|125.2|123.2|0
1643707870000|2022-02-01 09:31:10|125.7|123.7|125.95|123.95|125.95|123.95|125.38|123.38|0
1643707880000|2022-02-01 09:31:20|125.76|123.76|125.76|123.76|125.83|123.83|125.7|123.7|0
1643707890000|2022-02-01 09:31:30|125.95|123.95|125.89|123.89|125.95|123.95|125.83|123.83|0
1643707900000|2022-02-01 09:31:40|125.95|123.95|125.83|123.83|125.95|123.95|125.83|123.83|0
1643707910000|2022-02-01 09:31:50|125.89|123.89|126.08|124.08|126.08|124.08|125.76|123.76|0
1643707920000|2022-02-01 09:32:00|126.14|124.14|125.95|123.95|126.14|124.14|125.95|123.95|0
1643707930000|2022-02-01 09:32:10|125.76|123.76|125.7|123.7|125.76|123.76|125.7|123.7|0
1643707940000|2022-02-01 09:32:20|125.45|123.45|125.32|123.32|125.57|123.57|125.32|123.32|0
1643707950000|2022-02-01 09:32:30|125.45|123.45|125.63|123.63|125.7|123.7|125.45|123.45|0
1643707960000|2022-02-01 09:32:40|125.7|123.7|125.76|123.76|125.82|123.82|125.7|123.7|0
1643707970000|2022-02-01 09:32:50|125.82|123.82|125.63|123.63|125.88|123.88|125.63|123.63|0
1643707980000|2022-02-01 09:33:00|125.45|123.45|125.32|123.32|125.51|123.51|125.32|123.32|0
1643707990000|2022-02-01 09:33:10|125.7|123.7|125.2|123.2|125.7|123.7|125.2|123.2|0
1643708000000|2022-02-01 09:33:20|125.13|123.13|124.69|122.69|125.13|123.13|124.69|122.69|0
1643708010000|2022-02-01 09:33:30|124.82|122.82|124.38|122.38|124.82|122.82|124.38|122.38|0
1643708020000|2022-02-01 09:33:40|124.44|122.44|124.82|122.82|124.82|122.82|124.44|122.44|0
1643708030000|2022-02-01 09:33:50|124.94|122.94|125.32|123.32|125.32|123.32|124.94|122.94|0
1643708040000|2022-02-01 09:34:00|125.25|123.25|125.7|123.7|125.7|123.7|125.25|123.25|0
1643708050000|2022-02-01 09:34:10|125.95|123.95|125.45|123.45|125.95|123.95|125.45|123.45|0
1643708060000|2022-02-01 09:34:20|125.38|123.38|125.19|123.19|125.38|123.38|125.19|123.19|0
1643708070000|2022-02-01 09:34:30|125.32|123.32|124.82|122.82|125.32|123.32|124.82|122.82|0
1643708080000|2022-02-01 09:34:40|125.07|123.07|125|123|125.07|123.07|125|123|0
1643708090000|2022-02-01 09:34:50|125.13|123.13|124.94|122.94|125.13|123.13|124.75|122.75|0
1643708100000|2022-02-01 09:35:00|125|123|125.19|123.19|125.19|123.19|125|123|0
1643708110000|2022-02-01 09:35:10|125.44|123.44|125.32|123.32|125.44|123.44|125.07|123.07|0
1643708120000|2022-02-01 09:35:20|125.44|123.44|125.63|123.63|125.63|123.63|125.44|123.44|0
1643708130000|2022-02-01 09:35:30|125.95|123.95|125.82|123.82|125.95|123.95|125.82|123.82|0
1643708140000|2022-02-01 09:35:40|125.76|123.76|125.82|123.82|125.82|123.82|125.76|123.76|0
1643708150000|2022-02-01 09:35:50|125.7|123.7|125.82|123.82|125.82|123.82|125.7|123.7|0
1643708160000|2022-02-01 09:36:00|125.76|123.76|125.82|123.82|125.82|123.82|125.76|123.76|0
1643708170000|2022-02-01 09:36:10|126.07|124.07|126.2|124.2|126.2|124.2|126.07|124.07|0
1643708180000|2022-02-01 09:36:20|126.32|124.32|126.2|124.2|126.32|124.32|126.2|124.2|0
1643708190000|2022-02-01 09:36:30|126.32|124.32|126.45|124.45|126.45|124.45|126.32|124.32|0
1643708200000|2022-02-01 09:36:40|126.39|124.39|126.58|124.58|126.7|124.7|126.39|124.39|0
1643708210000|2022-02-01 09:36:50|126.64|124.64|126.64|124.64|126.64|124.64|126.45|124.45|0
1643708220000|2022-02-01 09:37:00|126.7|124.7|126.51|124.51|126.7|124.7|126.51|124.51|0
1643708230000|2022-02-01 09:37:10|126.7|124.7|126.7|124.7|126.76|124.76|126.7|124.7|0
1643708240000|2022-02-01 09:37:20|126.45|124.45|126.58|124.58|126.58|124.58|126.45|124.45|0
1643708250000|2022-02-01 09:37:30|126.51|124.51|126.7|124.7|126.7|124.7|126.51|124.51|0
1643708260000|2022-02-01 09:37:40|126.76|124.76|126.7|124.7|126.76|124.76|126.58|124.58|0
1643708270000|2022-02-01 09:37:50|126.83|124.83|127.14|125.14|127.14|125.14|126.83|124.83|0
1643708280000|2022-02-01 09:38:00|127.59|125.59|127.46|125.46|127.72|125.72|127.46|125.46|0
1643708290000|2022-02-01 09:38:10|127.4|125.4|127.14|125.14|127.4|125.4|127.14|125.14|0
1643708300000|2022-02-01 09:38:20|127.08|125.08|126.95|124.95|127.08|125.08|126.95|124.95|0
1643708310000|2022-02-01 09:38:30|126.89|124.89|127.08|125.08|127.08|125.08|126.89|124.89|0
1643708320000|2022-02-01 09:38:40|126.95|124.95|126.95|124.95|126.95|124.95|126.95|124.95|0
1643708330000|2022-02-01 09:38:50|126.83|124.83|126.7|124.7|126.83|124.83|126.7|124.7|0
1643708340000|2022-02-01 09:39:00|126.57|124.57|126.76|124.76|126.83|124.83|126.57|124.57|0
1643708350000|2022-02-01 09:39:10|126.64|124.64|126.64|124.64|126.7|124.7|126.57|124.57|0
1643708360000|2022-02-01 09:39:20|126.83|124.83|126.95|124.95|126.95|124.95|126.7|124.7|0
1643708370000|2022-02-01 09:39:30|126.83|124.83|126.7|124.7|126.83|124.83|126.7|124.7|0
1643708380000|2022-02-01 09:39:40|126.57|124.57|126.45|124.45|126.57|124.57|126.45|124.45|0
1643708390000|2022-02-01 09:39:50|126.26|124.26|126.07|124.07|126.32|124.32|126.07|124.07|0
1643708400000|2022-02-01 09:40:00|125.69|123.69|125.25|123.25|125.69|123.69|125.25|123.25|0
1643708410000|2022-02-01 09:40:10|125.06|123.06|125.44|123.44|125.44|123.44|125.06|123.06|0
1643708420000|2022-02-01 09:40:20|125.57|123.57|125.69|123.69|125.69|123.69|125.57|123.57|0
1643708430000|2022-02-01 09:40:30|125.63|123.63|125.5|123.5|125.63|123.63|125.5|123.5|0
1643708440000|2022-02-01 09:40:40|125.63|123.63|125.75|123.75|125.82|123.82|125.63|123.63|0
1643708450000|2022-02-01 09:40:50|125.56|123.56|125.19|123.19|125.56|123.56|125.19|123.19|0
1643708460000|2022-02-01 09:41:00|125.31|123.31|125.31|123.31|125.31|123.31|125.25|123.25|0
1643708470000|2022-02-01 09:41:10|125.5|123.5|125.31|123.31|125.5|123.5|125.31|123.31|0
1643708480000|2022-02-01 09:41:20|125.44|123.44|125.19|123.19|125.44|123.44|125.19|123.19|0
1643708490000|2022-02-01 09:41:30|124.94|122.94|124.94|122.94|124.94|122.94|124.94|122.94|0
1643708500000|2022-02-01 09:41:40|124.87|122.87|125|123|125|123|124.81|122.81|0
1643708510000|2022-02-01 09:41:50|124.94|122.94|125.19|123.19|125.19|123.19|124.94|122.94|0
1643708520000|2022-02-01 09:42:00|125.31|123.31|125.56|123.56|125.56|123.56|125.31|123.31|0
1643708530000|2022-02-01 09:42:10|125.81|123.81|125.81|123.81|125.81|123.81|125.69|123.69|0
1643708540000|2022-02-01 09:42:20|126.19|124.19|126.07|124.07|126.19|124.19|126.07|124.07|0
1643708550000|2022-02-01 09:42:30|126.19|124.19|126.19|124.19|126.19|124.19|126.19|124.19|0
1643708560000|2022-02-01 09:42:40|126.25|124.25|126.44|124.44|126.44|124.44|126.19|124.19|0
1643708570000|2022-02-01 09:42:50|126.32|124.32|126.32|124.32|126.32|124.32|126.19|124.19|0
1643708590000|2022-02-01 09:43:10|126.57|124.57|126.19|124.19|126.57|124.57|126.19|124.19|0
1643708600000|2022-02-01 09:43:20|126.32|124.32|126.32|124.32|126.32|124.32|126.19|124.19|0
1643708610000|2022-02-01 09:43:30|126.44|124.44|126.32|124.32|126.44|124.44|126.32|124.32|0
1643708620000|2022-02-01 09:43:40|126.07|124.07|125.19|123.19|126.07|124.07|125.19|123.19|0
1643708630000|2022-02-01 09:43:50|124.81|122.81|124.06|122.06|124.81|122.81|124.06|122.06|0
1643708640000|2022-02-01 09:44:00|123.74|121.74|123.19|121.19|123.74|121.74|123.19|121.19|0
1643708650000|2022-02-01 09:44:10|123.93|121.93|124.18|122.18|124.18|122.18|123.93|121.93|0
1643708660000|2022-02-01 09:44:20|124.24|122.24|124.68|122.68|124.68|122.68|124.18|122.18|0
1643708670000|2022-02-01 09:44:30|124.93|122.93|125.06|123.06|125.06|123.06|124.93|122.93|0
1643708680000|2022-02-01 09:44:40|125.12|123.12|124.93|122.93|125.12|123.12|124.93|122.93|0
1643708690000|2022-02-01 09:44:50|125.24|123.24|125.18|123.18|125.24|123.24|124.93|122.93|0
1643708700000|2022-02-01 09:45:00|125.24|123.24|125.81|123.81|125.81|123.81|125.24|123.24|0
1643708710000|2022-02-01 09:45:10|125.75|123.75|125.81|123.81|125.81|123.81|125.56|123.56|0
1643708720000|2022-02-01 09:45:20|125.62|123.62|125.75|123.75|125.75|123.75|125.56|123.56|0
1643708730000|2022-02-01 09:45:30|125.69|123.69|125.62|123.62|125.75|123.75|125.62|123.62|0
1643708740000|2022-02-01 09:45:40|125.69|123.69|126.06|124.06|126.06|124.06|125.69|123.69|0
1643708750000|2022-02-01 09:45:50|126|124|126.06|124.06|126.06|124.06|126|124|0
1643708760000|2022-02-01 09:46:00|125.94|123.94|125.94|123.94|126|124|125.94|123.94|0
1643708770000|2022-02-01 09:46:10|125.69|123.69|125.81|123.81|125.81|123.81|125.69|123.69|0
1643708780000|2022-02-01 09:46:20|125.68|123.68|125.43|123.43|125.68|123.68|125.43|123.43|0
1643708790000|2022-02-01 09:46:30|125.31|123.31|125.49|123.49|125.49|123.49|125.31|123.31|0
1643708800000|2022-02-01 09:46:40|125.43|123.43|124.56|122.56|125.43|123.43|124.56|122.56|0
1643708810000|2022-02-01 09:46:50|124.62|122.62|124.81|122.81|124.81|122.81|124.49|122.49|0
1643708820000|2022-02-01 09:47:00|124.56|122.56|124.68|122.68|124.68|122.68|124.56|122.56|0
1643708830000|2022-02-01 09:47:10|124.81|122.81|125.12|123.12|125.12|123.12|124.81|122.81|0
1643708840000|2022-02-01 09:47:20|124.81|122.81|124.81|122.81|124.81|122.81|124.68|122.68|0
1643708850000|2022-02-01 09:47:30|124.68|122.68|124.18|122.18|124.68|122.68|124.18|122.18|0
1643708860000|2022-02-01 09:47:40|123.87|121.87|123.87|121.87|123.93|121.93|123.87|121.87|0
1643708870000|2022-02-01 09:47:50|123.68|121.68|123.31|121.31|123.68|121.68|123.31|121.31|0
1643708880000|2022-02-01 09:48:00|123.18|121.18|123.24|121.24|123.37|121.37|123.18|121.18|0
1643708890000|2022-02-01 09:48:10|122.93|120.93|123.18|121.18|123.18|121.18|122.93|120.93|0
1643708900000|2022-02-01 09:48:20|123.12|121.12|123.68|121.68|123.93|121.93|123.12|121.12|0
1643708910000|2022-02-01 09:48:30|123.74|121.74|123.43|121.43|123.74|121.74|123.43|121.43|0
1643708920000|2022-02-01 09:48:40|123.18|121.18|123.24|121.24|123.24|121.24|123.06|121.06|0
1643708930000|2022-02-01 09:48:50|123.56|121.56|123.31|121.31|123.56|121.56|123.31|121.31|0
1643708940000|2022-02-01 09:49:00|122.93|120.93|122.19|120.19|122.93|120.93|122.19|120.19|0
1643708950000|2022-02-01 09:49:10|122.07|120.07|122.07|120.07|122.19|120.19|122.07|120.07|0
1643708960000|2022-02-01 09:49:20|122.19|120.19|121.88|119.88|122.31|120.31|121.88|119.88|0
1643708970000|2022-02-01 09:49:30|122|120|122.19|120.19|122.25|120.25|121.94|119.94|0
1643708990000|2022-02-01 09:49:50|122.31|120.31|122.68|120.68|122.68|120.68|122.31|120.31|0
1643709000000|2022-02-01 09:50:00|122.81|120.81|122.81|120.81|122.81|120.81|122.74|120.74|0
1643709010000|2022-02-01 09:50:10|122.93|120.93|122.56|120.56|122.93|120.93|122.56|120.56|0
1643709020000|2022-02-01 09:50:20|122.44|120.44|122.31|120.31|122.44|120.44|122.19|120.19|0
1643709030000|2022-02-01 09:50:30|122.19|120.19|121.94|119.94|122.19|120.19|121.82|119.82|0
1643709040000|2022-02-01 09:50:40|122.12|120.12|122.19|120.19|122.19|120.19|122.12|120.12|0
1643709050000|2022-02-01 09:50:50|122.07|120.07|122.19|120.19|122.31|120.31|122.07|120.07|0
1643709060000|2022-02-01 09:51:00|122.37|120.37|121.94|119.94|122.37|120.37|121.94|119.94|0
1643709070000|2022-02-01 09:51:10|121.82|119.82|121.82|119.82|121.94|119.94|121.82|119.82|0
1643709080000|2022-02-01 09:51:20|121.88|119.88|121.57|119.57|121.88|119.88|121.57|119.57|0
1643709090000|2022-02-01 09:51:30|121.94|119.94|122.31|120.31|122.31|120.31|121.94|119.94|0
1643709100000|2022-02-01 09:51:40|122.44|120.44|122.44|120.44|122.44|120.44|122.31|120.31|0
1643709110000|2022-02-01 09:51:50|122.56|120.56|123.3|121.3|123.3|121.3|122.56|120.56|0
1643709120000|2022-02-01 09:52:00|123.24|121.24|123.18|121.18|123.24|121.24|122.93|120.93|0
1643709130000|2022-02-01 09:52:10|123.11|121.11|123.43|121.43|123.43|121.43|123.11|121.11|0
1643709140000|2022-02-01 09:52:20|123.3|121.3|123.3|121.3|123.43|121.43|123.18|121.18|0
1643709150000|2022-02-01 09:52:30|123.18|121.18|124.3|122.3|124.36|122.36|123.18|121.18|0
1643709160000|2022-02-01 09:52:40|124.05|122.05|124.17|122.17|124.3|122.3|124.05|122.05|0
1643709170000|2022-02-01 09:52:50|124.05|122.05|124.3|122.3|124.42|122.42|124.05|122.05|0
1643709180000|2022-02-01 09:53:00|124.36|122.36|123.68|121.68|124.36|122.36|123.68|121.68|0
1643709190000|2022-02-01 09:53:10|123.55|121.55|123.43|121.43|123.55|121.55|123.43|121.43|0
1643709200000|2022-02-01 09:53:20|123.55|121.55|123.3|121.3|123.55|121.55|123.3|121.3|0
1643709210000|2022-02-01 09:53:30|123.11|121.11|123.8|121.8|123.8|121.8|123.11|121.11|0
1643709220000|2022-02-01 09:53:40|123.68|121.68|123.92|121.92|123.92|121.92|123.55|121.55|0
1643709230000|2022-02-01 09:53:50|123.8|121.8|123.86|121.86|123.92|121.92|123.8|121.8|0
1643709240000|2022-02-01 09:54:00|124.3|122.3|124.05|122.05|124.3|122.3|123.92|121.92|0
1643709250000|2022-02-01 09:54:10|123.98|121.98|124.17|122.17|124.17|122.17|123.98|121.98|0
1643709260000|2022-02-01 09:54:20|124.3|122.3|124.17|122.17|124.42|122.42|124.17|122.17|0
1643709270000|2022-02-01 09:54:30|124.3|122.3|124.17|122.17|124.3|122.3|124.17|122.17|0
1643709280000|2022-02-01 09:54:40|124.23|122.23|124.36|122.36|124.42|122.42|124.17|122.17|0
1643709290000|2022-02-01 09:54:50|124.23|122.23|123.67|121.67|124.23|122.23|123.67|121.67|0
1643709300000|2022-02-01 09:55:00|123.55|121.55|123.8|121.8|123.8|121.8|123.55|121.55|0
1643709310000|2022-02-01 09:55:10|123.92|121.92|124.3|122.3|124.36|122.36|123.92|121.92|0
1643709320000|2022-02-01 09:55:20|124.42|122.42|124.36|122.36|124.42|122.42|124.36|122.36|0
1643709330000|2022-02-01 09:55:30|124.42|122.42|124.36|122.36|124.42|122.42|124.3|122.3|0
1643709340000|2022-02-01 09:55:40|124.48|122.48|124.42|122.42|124.55|122.55|124.42|122.42|0
1643709350000|2022-02-01 09:55:50|124.36|122.36|124.42|122.42|124.42|122.42|124.36|122.36|0
1643709360000|2022-02-01 09:56:00|124.55|122.55|124.42|122.42|124.55|122.55|124.42|122.42|0
1643709370000|2022-02-01 09:56:10|124.3|122.3|124.61|122.61|124.61|122.61|124.3|122.3|0
1643709380000|2022-02-01 09:56:20|124.42|122.42|124.55|122.55|124.55|122.55|124.42|122.42|0
1643709390000|2022-02-01 09:56:30|124.67|122.67|124.42|122.42|124.67|122.67|124.42|122.42|0
1643709400000|2022-02-01 09:56:40|124.55|122.55|124.98|122.98|124.98|122.98|124.55|122.55|0
1643709410000|2022-02-01 09:56:50|125.3|123.3|125.05|123.05|125.3|123.3|125.05|123.05|0
1643709420000|2022-02-01 09:57:00|125.17|123.17|124.92|122.92|125.23|123.23|124.92|122.92|0
1643709430000|2022-02-01 09:57:10|125.05|123.05|125.05|123.05|125.05|123.05|124.92|122.92|0
1643709440000|2022-02-01 09:57:20|124.98|122.98|124.42|122.42|124.98|122.98|124.42|122.42|0
1643709450000|2022-02-01 09:57:30|124.61|122.61|124.67|122.67|124.67|122.67|124.6|122.6|0
1643709460000|2022-02-01 09:57:40|124.92|122.92|124.92|122.92|124.98|122.98|124.92|122.92|0
1643709470000|2022-02-01 09:57:50|125.05|123.05|125.05|123.05|125.05|123.05|125.05|123.05|0
1643709480000|2022-02-01 09:58:00|125.11|123.11|125.36|123.36|125.36|123.36|125.05|123.05|0
1643709490000|2022-02-01 09:58:10|125.48|123.48|125.36|123.36|125.48|123.48|125.3|123.3|0
1643709500000|2022-02-01 09:58:20|125.55|123.55|125.3|123.3|125.55|123.55|125.3|123.3|0
1643709510000|2022-02-01 09:58:30|125.42|123.42|125.42|123.42|125.42|123.42|125.36|123.36|0
1643709520000|2022-02-01 09:58:40|125.17|123.17|124.98|122.98|125.17|123.17|124.98|122.98|0
1643709530000|2022-02-01 09:58:50|125.04|123.04|126.43|124.43|126.43|124.43|125.04|123.04|0
1643709540000|2022-02-01 09:59:00|126.55|124.55|126.93|124.93|126.93|124.93|126.55|124.55|0
1643709550000|2022-02-01 09:59:10|126.99|124.99|126.62|124.62|126.99|124.99|126.62|124.62|0
1643709560000|2022-02-01 09:59:20|126.74|124.74|126.62|124.62|126.81|124.81|126.43|124.43|0
1643709570000|2022-02-01 09:59:30|126.49|124.49|126.18|124.18|126.49|124.49|126.05|124.05|0
1643709580000|2022-02-01 09:59:40|126.05|124.05|126.43|124.43|126.43|124.43|126.05|124.05|0
1643709590000|2022-02-01 09:59:50|126.36|124.36|126.05|124.05|126.36|124.36|126.05|124.05|0
1643709600000|2022-02-01 10:00:00|125.86|123.86|126.24|124.24|126.24|124.24|125.86|123.86|0
1643709610000|2022-02-01 10:00:10|126.3|124.3|126.43|124.43|126.43|124.43|126.3|124.3|0
1643709620000|2022-02-01 10:00:20|126.3|124.3|126.43|124.43|126.43|124.43|126.3|124.3|0
1643709630000|2022-02-01 10:00:30|126.49|124.49|126.43|124.43|126.49|124.49|126.43|124.43|0
1643709640000|2022-02-01 10:00:40|126.3|124.3|125.92|123.92|126.3|124.3|125.86|123.86|0
1643709650000|2022-02-01 10:00:50|125.86|123.86|126.17|124.17|126.17|124.17|125.86|123.86|0
1643709660000|2022-02-01 10:01:00|126.23|124.23|125.92|123.92|126.23|124.23|125.86|123.86|0
1643709670000|2022-02-01 10:01:10|125.8|123.8|125.73|123.73|125.8|123.8|125.73|123.73|0
1643709680000|2022-02-01 10:01:20|125.86|123.86|125.86|123.86|125.86|123.86|125.73|123.73|0
1643709690000|2022-02-01 10:01:30|125.92|123.92|126.17|124.17|126.17|124.17|125.67|123.67|0
1643709700000|2022-02-01 10:01:40|126.68|124.68|126.43|124.43|126.68|124.68|126.43|124.43|0
1643709710000|2022-02-01 10:01:50|126.3|124.3|126.05|124.05|126.3|124.3|126.05|124.05|0
1643709720000|2022-02-01 10:02:00|126.11|124.11|126.11|124.11|126.11|124.11|126.05|124.05|0
1643709730000|2022-02-01 10:02:10|125.86|123.86|125.67|123.67|125.86|123.86|125.67|123.67|0
1643709740000|2022-02-01 10:02:20|125.73|123.73|125.54|123.54|125.73|123.73|125.29|123.29|0
1643709750000|2022-02-01 10:02:30|125.42|123.42|125.42|123.42|125.42|123.42|125.42|123.42|0
1643709760000|2022-02-01 10:02:40|125.29|123.29|125.92|123.92|125.92|123.92|125.29|123.29|0
1643709770000|2022-02-01 10:02:50|126.42|124.42|126.8|124.8|126.8|124.8|126.42|124.42|0
1643709780000|2022-02-01 10:03:00|126.86|124.86|127.06|125.06|127.37|125.37|126.86|124.86|0
1643709790000|2022-02-01 10:03:10|127.18|125.18|126.93|124.93|127.18|125.18|126.93|124.93|0
1643709800000|2022-02-01 10:03:20|127.18|125.18|127.44|125.44|127.44|125.44|127.12|125.12|0
1643709810000|2022-02-01 10:03:30|127.31|125.31|127.18|125.18|127.31|125.31|127.06|125.06|0
1643709820000|2022-02-01 10:03:40|127.06|125.06|127.18|125.18|127.18|125.18|126.86|124.86|0
1643709830000|2022-02-01 10:03:50|127.06|125.06|126.93|124.93|127.06|125.06|126.93|124.93|0
1643709840000|2022-02-01 10:04:00|127.06|125.06|126.93|124.93|127.06|125.06|126.93|124.93|0
1643709850000|2022-02-01 10:04:10|127.06|125.06|127.44|125.44|127.44|125.44|126.93|124.93|0
1643709860000|2022-02-01 10:04:20|127.56|125.56|128.07|126.07|128.2|126.2|127.56|125.56|0
1643709870000|2022-02-01 10:04:30|128.13|126.13|128.33|126.33|128.33|126.33|128.07|126.07|0
1643709880000|2022-02-01 10:04:40|128.2|126.2|128.13|126.13|128.2|126.2|128.13|126.13|0
1643709890000|2022-02-01 10:04:50|128.2|126.2|128.26|126.26|128.26|126.26|128.2|126.2|0
1643709900000|2022-02-01 10:05:00|128.2|126.2|128.32|126.32|128.45|126.45|128.2|126.2|0
1643709910000|2022-02-01 10:05:10|128.2|126.2|128.32|126.32|128.51|126.51|128.2|126.2|0
1643709920000|2022-02-01 10:05:20|128.13|126.13|128.2|126.2|128.2|126.2|128.13|126.13|0
1643709930000|2022-02-01 10:05:30|128.26|126.26|128.58|126.58|128.58|126.58|128.26|126.26|0
1643709940000|2022-02-01 10:05:40|128.83|126.83|128.77|126.77|128.96|126.96|128.77|126.77|0
1643709950000|2022-02-01 10:05:50|128.71|126.71|128.77|126.77|128.83|126.83|128.71|126.71|0
1643709960000|2022-02-01 10:06:00|128.83|126.83|128.77|126.77|128.96|126.96|128.77|126.77|0
1643709970000|2022-02-01 10:06:10|128.83|126.83|128.9|126.9|128.9|126.9|128.83|126.83|0
1643709980000|2022-02-01 10:06:20|128.96|126.96|128.96|126.96|129.09|127.09|128.96|126.96|0
1643709990000|2022-02-01 10:06:30|128.83|126.83|128.51|126.51|128.83|126.83|128.32|126.32|0
1643710000000|2022-02-01 10:06:40|128.58|126.58|128.58|126.58|128.58|126.58|128.51|126.51|0
1643710010000|2022-02-01 10:06:50|128.32|126.32|128.45|126.45|128.45|126.45|128.2|126.2|0
1643710020000|2022-02-01 10:07:00|128.38|126.38|128.58|126.58|128.58|126.58|128.38|126.38|0
1643710030000|2022-02-01 10:07:10|128.71|126.71|129.09|127.09|129.22|127.22|128.71|126.71|0
1643710040000|2022-02-01 10:07:20|129.22|127.22|128.96|126.96|129.22|127.22|128.96|126.96|0
1643710050000|2022-02-01 10:07:30|128.83|126.83|128.83|126.83|128.96|126.96|128.83|126.83|0
1643710060000|2022-02-01 10:07:40|128.7|126.7|128.7|126.7|128.7|126.7|128.7|126.7|0
1643710070000|2022-02-01 10:07:50|128.19|126.19|128.32|126.32|128.45|126.45|128.19|126.19|0
1643710080000|2022-02-01 10:08:00|128.19|126.19|128.32|126.32|128.45|126.45|128.07|126.07|0
1643710090000|2022-02-01 10:08:10|128.38|126.38|128.19|126.19|128.38|126.38|128.19|126.19|0
1643710100000|2022-02-01 10:08:20|128.13|126.13|128.13|126.13|128.13|126.13|128.07|126.07|0
1643710110000|2022-02-01 10:08:30|128.07|126.07|128.13|126.13|128.13|126.13|127.81|125.81|0
1643710120000|2022-02-01 10:08:40|128.07|126.07|128.45|126.45|128.58|126.58|128.07|126.07|0
1643710130000|2022-02-01 10:08:50|128.38|126.38|128.83|126.83|128.83|126.83|128.38|126.38|0
1643710140000|2022-02-01 10:09:00|128.64|126.64|128.19|126.19|128.64|126.64|128.19|126.19|0
1643710150000|2022-02-01 10:09:10|128.45|126.45|128.38|126.38|128.45|126.45|128.19|126.19|0
1643710160000|2022-02-01 10:09:20|128.32|126.32|128.32|126.32|128.38|126.38|128.25|126.25|0
1643710170000|2022-02-01 10:09:30|128.45|126.45|128.45|126.45|128.58|126.58|128.45|126.45|0
1643710190000|2022-02-01 10:09:50|128.51|126.51|128.57|126.57|128.76|126.76|128.51|126.51|0
1643710200000|2022-02-01 10:10:00|128.45|126.45|128.38|126.38|128.45|126.45|128.38|126.38|0
1643710210000|2022-02-01 10:10:10|128.45|126.45|128.32|126.32|128.45|126.45|128.32|126.32|0
1643710220000|2022-02-01 10:10:20|128.38|126.38|128.32|126.32|128.38|126.38|128.32|126.32|0
1643710230000|2022-02-01 10:10:30|128.38|126.38|128.32|126.32|128.45|126.45|128.06|126.06|0
1643710240000|2022-02-01 10:10:40|128.19|126.19|127.94|125.94|128.19|126.19|127.94|125.94|0
1643710250000|2022-02-01 10:10:50|128|126|128.32|126.32|128.32|126.32|128|126|0
1643710260000|2022-02-01 10:11:00|128.45|126.45|128.45|126.45|128.57|126.57|128.45|126.45|0
1643710270000|2022-02-01 10:11:10|128.57|126.57|129.08|127.08|129.08|127.08|128.57|126.57|0
1643710280000|2022-02-01 10:11:20|128.83|126.83|128.7|126.7|128.83|126.83|128.7|126.7|0
1643710290000|2022-02-01 10:11:30|128.51|126.51|128.7|126.7|128.7|126.7|128.51|126.51|0
1643710300000|2022-02-01 10:11:40|128.57|126.57|128.32|126.32|128.57|126.57|128.32|126.32|0
1643710310000|2022-02-01 10:11:50|128.19|126.19|128.12|126.12|128.19|126.19|128.06|126.06|0
1643710320000|2022-02-01 10:12:00|128.06|126.06|127.81|125.81|128.19|126.19|127.81|125.81|0
1643710330000|2022-02-01 10:12:10|128.06|126.06|127.94|125.94|128.06|126.06|127.94|125.94|0
1643710340000|2022-02-01 10:12:20|127.87|125.87|127.74|125.74|127.87|125.87|127.68|125.68|0
1643710350000|2022-02-01 10:12:30|127.68|125.68|127.68|125.68|127.68|125.68|127.62|125.62|0
1643710360000|2022-02-01 10:12:40|127.55|125.55|127.68|125.68|127.68|125.68|127.55|125.55|0
1643710370000|2022-02-01 10:12:50|127.49|125.49|127.43|125.43|127.68|125.68|127.43|125.43|0
1643710380000|2022-02-01 10:13:00|127.3|125.3|127.43|125.43|127.43|125.43|127.3|125.3|0
1643710390000|2022-02-01 10:13:10|127.81|125.81|127.74|125.74|127.81|125.81|127.74|125.74|0
1643710400000|2022-02-01 10:13:20|127.68|125.68|127.61|125.61|127.68|125.68|127.61|125.61|0
1643710410000|2022-02-01 10:13:30|127.55|125.55|127.43|125.43|127.55|125.55|127.43|125.43|0
1643710420000|2022-02-01 10:13:40|127.17|125.17|126.92|124.92|127.17|125.17|126.92|124.92|0
1643710430000|2022-02-01 10:13:50|126.79|124.79|126.79|124.79|126.85|124.85|126.79|124.79|0
1643710440000|2022-02-01 10:14:00|126.92|124.92|126.79|124.79|126.92|124.92|126.67|124.67|0
1643710450000|2022-02-01 10:14:10|127.05|125.05|126.92|124.92|127.05|125.05|126.92|124.92|0
1643710460000|2022-02-01 10:14:20|127.05|125.05|126.98|124.98|127.05|125.05|126.98|124.98|0
1643710470000|2022-02-01 10:14:30|126.92|124.92|127.05|125.05|127.17|125.17|126.92|124.92|0
1643710480000|2022-02-01 10:14:40|127.17|125.17|127.43|125.43|127.43|125.43|127.17|125.17|0
1643710490000|2022-02-01 10:14:50|127.3|125.3|127.68|125.68|127.68|125.68|127.3|125.3|0
1643710500000|2022-02-01 10:15:00|127.81|125.81|127.81|125.81|127.87|125.87|127.81|125.81|0
1643710510000|2022-02-01 10:15:10|127.68|125.68|127.81|125.81|127.81|125.81|127.68|125.68|0
1643710520000|2022-02-01 10:15:20|127.87|125.87|127.87|125.87|127.87|125.87|127.87|125.87|0
1643710530000|2022-02-01 10:15:30|127.93|125.93|128.06|126.06|128.19|126.19|127.93|125.93|0
1643710540000|2022-02-01 10:15:40|128.12|126.12|128.57|126.57|128.57|126.57|128.12|126.12|0
1643710550000|2022-02-01 10:15:50|128.44|126.44|128.57|126.57|128.57|126.57|128.44|126.44|0
1643710560000|2022-02-01 10:16:00|128.31|126.31|128.44|126.44|128.44|126.44|128.31|126.31|0
1643710570000|2022-02-01 10:16:10|128.7|126.7|128.44|126.44|128.7|126.7|128.44|126.44|0
1643710580000|2022-02-01 10:16:20|128.37|126.37|128.19|126.19|128.37|126.37|128.19|126.19|0
1643710590000|2022-02-01 10:16:30|128.06|126.06|128.06|126.06|128.06|126.06|128.06|126.06|0
1643710600000|2022-02-01 10:16:40|127.93|125.93|127.8|125.8|127.93|125.93|127.8|125.8|0
1643710610000|2022-02-01 10:16:50|127.36|125.36|127.36|125.36|127.36|125.36|127.36|125.36|0
1643710620000|2022-02-01 10:17:00|127.23|125.23|126.92|124.92|127.23|125.23|126.92|124.92|0
1643710630000|2022-02-01 10:17:10|126.79|124.79|126.79|124.79|126.79|124.79|126.66|124.66|0
1643710640000|2022-02-01 10:17:20|126.66|124.66|126.79|124.79|126.79|124.79|126.66|124.66|0
1643710650000|2022-02-01 10:17:30|126.72|124.72|126.28|124.28|126.72|124.72|126.28|124.28|0
1643710660000|2022-02-01 10:17:40|126.22|124.22|126.03|124.03|126.22|124.22|126.03|124.03|0
1643710670000|2022-02-01 10:17:50|126.16|124.16|126.28|124.28|126.28|124.28|126.09|124.09|0
1643710680000|2022-02-01 10:18:00|126.09|124.09|126.16|124.16|126.16|124.16|126.03|124.03|0
1643710690000|2022-02-01 10:18:10|126.03|124.03|126.16|124.16|126.16|124.16|126.03|124.03|0
1643710700000|2022-02-01 10:18:20|126.22|124.22|126.54|124.54|126.79|124.79|126.22|124.22|0
1643710710000|2022-02-01 10:18:30|126.66|124.66|126.28|124.28|126.66|124.66|126.28|124.28|0
1643710720000|2022-02-01 10:18:40|126.22|124.22|126.28|124.28|126.28|124.28|126.22|124.22|0
1643710730000|2022-02-01 10:18:50|126.41|124.41|126.03|124.03|126.41|124.41|126.03|124.03|0
1643710740000|2022-02-01 10:19:00|126.16|124.16|126.47|124.47|126.53|124.53|126.16|124.16|0
1643710750000|2022-02-01 10:19:10|126.53|124.53|126.41|124.41|126.53|124.53|126.41|124.41|0
1643710770000|2022-02-01 10:19:30|126.53|124.53|126.28|124.28|126.53|124.53|126.16|124.16|0
1643710780000|2022-02-01 10:19:40|126.22|124.22|126.28|124.28|126.28|124.28|126.22|124.22|0
1643710790000|2022-02-01 10:19:50|126.22|124.22|126.53|124.53|126.53|124.53|126.22|124.22|0
1643710800000|2022-02-01 10:20:00|126.66|124.66|126.79|124.79|126.79|124.79|126.53|124.53|0
1643710810000|2022-02-01 10:20:10|126.91|124.91|126.79|124.79|127.04|125.04|126.79|124.79|0
1643710820000|2022-02-01 10:20:20|127.17|125.17|127.04|125.04|127.17|125.17|127.04|125.04|0
1643710830000|2022-02-01 10:20:30|126.79|124.79|126.72|124.72|126.79|124.79|126.72|124.72|0
1643710840000|2022-02-01 10:20:40|126.79|124.79|126.53|124.53|126.79|124.79|126.53|124.53|0
1643710850000|2022-02-01 10:20:50|126.41|124.41|126.34|124.34|126.41|124.41|126.34|124.34|0
1643710860000|2022-02-01 10:21:00|126.53|124.53|126.53|124.53|126.66|124.66|126.53|124.53|0
1643710870000|2022-02-01 10:21:10|126.79|124.79|126.03|124.03|126.79|124.79|126.03|124.03|0
1643710880000|2022-02-01 10:21:20|125.52|123.52|125.65|123.65|125.65|123.65|125.52|123.52|0
1643710890000|2022-02-01 10:21:30|125.58|123.58|125.46|123.46|125.58|123.58|125.46|123.46|0
1643710900000|2022-02-01 10:21:40|125.58|123.58|125.65|123.65|125.65|123.65|125.58|123.58|0
1643710910000|2022-02-01 10:21:50|125.58|123.58|125.52|123.52|125.65|123.65|125.52|123.52|0
1643710920000|2022-02-01 10:22:00|125.65|123.65|125.78|123.78|125.78|123.78|125.65|123.65|0
1643710930000|2022-02-01 10:22:10|125.9|123.9|125.78|123.78|125.9|123.9|125.78|123.78|0
1643710940000|2022-02-01 10:22:20|126.03|124.03|126.15|124.15|126.15|124.15|126.03|124.03|0
1643710950000|2022-02-01 10:22:30|126.28|124.28|126.15|124.15|126.28|124.28|126.15|124.15|0
1643710960000|2022-02-01 10:22:40|125.9|123.9|125.9|123.9|125.9|123.9|125.9|123.9|0
1643710970000|2022-02-01 10:22:50|126.03|124.03|125.96|123.96|126.03|124.03|125.96|123.96|0
1643710980000|2022-02-01 10:23:00|126.03|124.03|126.03|124.03|126.03|124.03|126.03|124.03|0
1643710990000|2022-02-01 10:23:10|126.09|124.09|126.53|124.53|126.66|124.66|126.09|124.09|0
1643711000000|2022-02-01 10:23:20|126.59|124.59|126.59|124.59|126.59|124.59|126.53|124.53|0
1643711010000|2022-02-01 10:23:30|126.21|124.21|125.83|123.83|126.21|124.21|125.77|123.77|0
1643711020000|2022-02-01 10:23:40|125.65|123.65|125.65|123.65|125.65|123.65|125.4|123.4|0
1643711030000|2022-02-01 10:23:50|125.58|123.58|125.65|123.65|125.65|123.65|125.58|123.58|0
1643711040000|2022-02-01 10:24:00|125.71|123.71|126.03|124.03|126.03|124.03|125.71|123.71|0
1643711050000|2022-02-01 10:24:10|125.77|123.77|126.21|124.21|126.21|124.21|125.77|123.77|0
1643711060000|2022-02-01 10:24:20|126.28|124.28|125.77|123.77|126.28|124.28|125.77|123.77|0
1643711070000|2022-02-01 10:24:30|126.02|124.02|125.83|123.83|126.02|124.02|125.77|123.77|0
1643711080000|2022-02-01 10:24:40|125.9|123.9|126.02|124.02|126.02|124.02|125.9|123.9|0
1643711100000|2022-02-01 10:25:00|126.21|124.21|126.53|124.53|126.66|124.66|126.21|124.21|0
1643711110000|2022-02-01 10:25:10|126.4|124.4|126.53|124.53|126.53|124.53|126.34|124.34|0
1643711120000|2022-02-01 10:25:20|126.66|124.66|126.65|124.65|126.78|124.78|126.65|124.65|0
1643711130000|2022-02-01 10:25:30|126.53|124.53|126.78|124.78|126.78|124.78|126.53|124.53|0
1643711140000|2022-02-01 10:25:40|126.84|124.84|126.91|124.91|126.91|124.91|126.84|124.84|0
1643711150000|2022-02-01 10:25:50|126.78|124.78|126.72|124.72|126.78|124.78|126.72|124.72|0
1643711160000|2022-02-01 10:26:00|126.78|124.78|127.29|125.29|127.29|125.29|126.78|124.78|0
1643711170000|2022-02-01 10:26:10|127.16|125.16|127.16|125.16|127.29|125.29|127.16|125.16|0
1643711180000|2022-02-01 10:26:20|127.22|125.22|127.22|125.22|127.22|125.22|127.22|125.22|0
1643711190000|2022-02-01 10:26:30|127.16|125.16|127.16|125.16|127.16|125.16|127.16|125.16|0
1643711200000|2022-02-01 10:26:40|127.09|125.09|127.29|125.29|127.29|125.29|127.09|125.09|0
1643711210000|2022-02-01 10:26:50|127.22|125.22|127.16|125.16|127.22|125.22|127.16|125.16|0
1643711220000|2022-02-01 10:27:00|127.41|125.41|127.29|125.29|127.54|125.54|127.29|125.29|0
1643711230000|2022-02-01 10:27:10|127.22|125.22|127.22|125.22|127.29|125.29|127.22|125.22|0
1643711240000|2022-02-01 10:27:20|127.29|125.29|127.03|125.03|127.29|125.29|127.03|125.03|0
1643711250000|2022-02-01 10:27:30|126.65|124.65|126.78|124.78|126.78|124.78|126.65|124.65|0
1643711260000|2022-02-01 10:27:40|126.91|124.91|126.78|124.78|126.91|124.91|126.78|124.78|0
1643711270000|2022-02-01 10:27:50|126.91|124.91|127.09|125.09|127.09|125.09|126.91|124.91|0
1643711280000|2022-02-01 10:28:00|127.03|125.03|126.71|124.71|127.03|125.03|126.71|124.71|0
1643711290000|2022-02-01 10:28:10|126.65|124.65|126.78|124.78|126.78|124.78|126.65|124.65|0
1643711300000|2022-02-01 10:28:20|126.65|124.65|126.65|124.65|126.65|124.65|126.65|124.65|0
1643711310000|2022-02-01 10:28:30|126.78|124.78|126.9|124.9|126.9|124.9|126.65|124.65|0
1643711320000|2022-02-01 10:28:40|127.28|125.28|127.16|125.16|127.41|125.41|127.16|125.16|0
1643711330000|2022-02-01 10:28:50|127.03|125.03|127.03|125.03|127.03|125.03|127.03|125.03|0
1643711340000|2022-02-01 10:29:00|126.9|124.9|127.16|125.16|127.16|125.16|126.9|124.9|0
1643711350000|2022-02-01 10:29:10|127.54|125.54|127.34|125.34|127.54|125.54|127.34|125.34|0
1643711360000|2022-02-01 10:29:20|127.28|125.28|127.09|125.09|127.28|125.28|127.09|125.09|0
1643711370000|2022-02-01 10:29:30|127.03|125.03|127.16|125.16|127.28|125.28|127.03|125.03|0
1643711380000|2022-02-01 10:29:40|127.28|125.28|127.41|125.41|127.41|125.41|127.28|125.28|0
1643711390000|2022-02-01 10:29:50|127.28|125.28|127.03|125.03|127.28|125.28|127.03|125.03|0
1643711400000|2022-02-01 10:30:00|126.78|124.78|125.95|123.95|126.78|124.78|125.95|123.95|0
1643711410000|2022-02-01 10:30:10|125.83|123.83|125.64|123.64|125.89|123.89|125.64|123.64|0
1643711420000|2022-02-01 10:30:20|125.45|123.45|125.58|123.58|125.58|123.58|125.45|123.45|0
1643711430000|2022-02-01 10:30:30|125.64|123.64|125.89|123.89|125.89|123.89|125.52|123.52|0
1643711440000|2022-02-01 10:30:40|126.02|124.02|126.14|124.14|126.14|124.14|126.02|124.02|0
1643711450000|2022-02-01 10:30:50|126.08|124.08|126.02|124.02|126.08|124.08|125.89|123.89|0
1643711460000|2022-02-01 10:31:00|126.08|124.08|125.89|123.89|126.08|124.08|125.89|123.89|0
1643711470000|2022-02-01 10:31:10|126.02|124.02|126.27|124.27|126.27|124.27|126.02|124.02|0
1643711480000|2022-02-01 10:31:20|126.4|124.4|126.65|124.65|126.65|124.65|126.4|124.4|0
1643711490000|2022-02-01 10:31:30|126.52|124.52|127.03|125.03|127.03|125.03|126.52|124.52|0
1643711500000|2022-02-01 10:31:40|126.9|124.9|126.9|124.9|126.9|124.9|126.78|124.78|0
1643711510000|2022-02-01 10:31:50|126.84|124.84|126.77|124.77|126.96|124.96|126.77|124.77|0
1643711520000|2022-02-01 10:32:00|127.03|125.03|126.9|124.9|127.03|125.03|126.9|124.9|0
1643711530000|2022-02-01 10:32:10|127.15|125.15|127.15|125.15|127.15|125.15|126.96|124.96|0
1643711540000|2022-02-01 10:32:20|127.03|125.03|127.22|125.22|127.22|125.22|127.03|125.03|0
1643711550000|2022-02-01 10:32:30|127.28|125.28|127.41|125.41|127.41|125.41|127.28|125.28|0
1643711560000|2022-02-01 10:32:40|127.53|125.53|127.6|125.6|127.66|125.66|127.53|125.53|0
1643711570000|2022-02-01 10:32:50|127.66|125.66|127.34|125.34|127.66|125.66|127.34|125.34|0
1643711580000|2022-02-01 10:33:00|127.41|125.41|127.53|125.53|127.53|125.53|127.41|125.41|0
1643711590000|2022-02-01 10:33:10|127.34|125.34|127.28|125.28|127.34|125.34|127.28|125.28|0
1643711600000|2022-02-01 10:33:20|127.41|125.41|127.28|125.28|127.41|125.41|127.28|125.28|0
1643711610000|2022-02-01 10:33:30|127.21|125.21|127.53|125.53|127.66|125.66|127.21|125.21|0
1643711620000|2022-02-01 10:33:40|127.66|125.66|127.66|125.66|127.66|125.66|127.66|125.66|0
1643711630000|2022-02-01 10:33:50|127.53|125.53|127.66|125.66|127.66|125.66|127.53|125.53|0
1643711640000|2022-02-01 10:34:00|127.79|125.79|127.91|125.91|127.91|125.91|127.79|125.79|0
1643711650000|2022-02-01 10:34:10|127.79|125.79|127.66|125.66|127.79|125.79|127.66|125.66|0
1643711660000|2022-02-01 10:34:20|127.91|125.91|127.79|125.79|127.98|125.98|127.79|125.79|0
1643711670000|2022-02-01 10:34:30|127.66|125.66|127.91|125.91|127.91|125.91|127.66|125.66|0
1643711680000|2022-02-01 10:34:40|128.04|126.04|127.79|125.79|128.04|126.04|127.79|125.79|0
1643711690000|2022-02-01 10:34:50|127.91|125.91|127.79|125.79|127.91|125.91|127.79|125.79|0
1643711700000|2022-02-01 10:35:00|127.72|125.72|127.91|125.91|127.91|125.91|127.72|125.72|0
1643711710000|2022-02-01 10:35:10|127.72|125.72|127.66|125.66|127.72|125.72|127.66|125.66|0
1643711720000|2022-02-01 10:35:20|127.53|125.53|127.53|125.53|127.53|125.53|127.34|125.34|0
1643711730000|2022-02-01 10:35:30|127.4|125.4|127.4|125.4|127.53|125.53|127.4|125.4|0
1643711740000|2022-02-01 10:35:40|127.34|125.34|127.47|125.47|127.47|125.47|127.34|125.34|0
1643711750000|2022-02-01 10:35:50|127.66|125.66|127.4|125.4|127.66|125.66|127.34|125.34|0
1643711760000|2022-02-01 10:36:00|127.53|125.53|127.53|125.53|127.66|125.66|127.53|125.53|0
1643711770000|2022-02-01 10:36:10|127.59|125.59|127.59|125.59|127.66|125.66|127.53|125.53|0
1643711780000|2022-02-01 10:36:20|127.53|125.53|128.55|126.55|128.55|126.55|127.53|125.53|0
1643711790000|2022-02-01 10:36:30|128.35|126.35|128.42|126.42|128.42|126.42|128.17|126.17|0
1643711800000|2022-02-01 10:36:40|128.29|126.29|128.42|126.42|128.42|126.42|128.29|126.29|0
1643711810000|2022-02-01 10:36:50|128.48|126.48|128.55|126.55|128.68|126.68|128.42|126.42|0
1643711820000|2022-02-01 10:37:00|128.61|126.61|128.8|126.8|128.8|126.8|128.61|126.61|0
1643711830000|2022-02-01 10:37:10|128.68|126.68|128.68|126.68|128.68|126.68|128.55|126.55|0
1643711840000|2022-02-01 10:37:20|128.55|126.55|128.29|126.29|128.55|126.55|128.29|126.29|0
1643711850000|2022-02-01 10:37:30|128.55|126.55|128.74|126.74|128.74|126.74|128.55|126.55|0
1643711860000|2022-02-01 10:37:40|128.68|126.68|128.74|126.74|128.74|126.74|128.67|126.67|0
1643711870000|2022-02-01 10:37:50|128.67|126.67|128.67|126.67|128.67|126.67|128.67|126.67|0
1643711880000|2022-02-01 10:38:00|128.74|126.74|128.67|126.67|128.74|126.74|128.67|126.67|0
1643711890000|2022-02-01 10:38:10|128.61|126.61|128.93|126.93|128.93|126.93|128.61|126.61|0
1643711900000|2022-02-01 10:38:20|128.8|126.8|128.8|126.8|128.99|126.99|128.8|126.8|0
1643711910000|2022-02-01 10:38:30|128.67|126.67|128.8|126.8|128.8|126.8|128.67|126.67|0
1643711920000|2022-02-01 10:38:40|128.67|126.67|128.67|126.67|128.67|126.67|128.67|126.67|0
1643711940000|2022-02-01 10:39:00|128.93|126.93|128.8|126.8|128.93|126.93|128.67|126.67|0
1643711960000|2022-02-01 10:39:20|129.18|127.18|129.63|127.63|129.63|127.63|129.18|127.18|0
1643711970000|2022-02-01 10:39:30|129.7|127.7|129.63|127.63|129.7|127.7|129.44|127.44|0
1643711980000|2022-02-01 10:39:40|129.57|127.57|129.7|127.7|129.7|127.7|129.57|127.57|0
1643711990000|2022-02-01 10:39:50|129.57|127.57|129.57|127.57|129.57|127.57|129.57|127.57|0
1643712000000|2022-02-01 10:40:00|129.31|127.31|128.8|126.8|129.31|127.31|128.8|126.8|0
1643712010000|2022-02-01 10:40:10|128.93|126.93|129.31|127.31|129.31|127.31|128.93|126.93|0
1643712020000|2022-02-01 10:40:20|129.18|127.18|129.06|127.06|129.18|127.18|129.06|127.06|0
1643712030000|2022-02-01 10:40:30|128.93|126.93|128.99|126.99|129.06|127.06|128.93|126.93|0
1643712040000|2022-02-01 10:40:40|128.93|126.93|128.8|126.8|128.93|126.93|128.48|126.48|0
1643712050000|2022-02-01 10:40:50|128.73|126.73|128.54|126.54|128.73|126.73|128.54|126.54|0
1643712060000|2022-02-01 10:41:00|128.42|126.42|128.48|126.48|128.54|126.54|128.42|126.42|0
1643712070000|2022-02-01 10:41:10|128.54|126.54|128.67|126.67|128.8|126.8|128.54|126.54|0
1643712080000|2022-02-01 10:41:20|128.54|126.54|128.54|126.54|128.54|126.54|128.54|126.54|0
1643712090000|2022-02-01 10:41:30|128.42|126.42|128.42|126.42|128.42|126.42|128.42|126.42|0
1643712100000|2022-02-01 10:41:40|128.29|126.29|128.16|126.16|128.29|126.29|128.16|126.16|0
1643712110000|2022-02-01 10:41:50|128.54|126.54|128.29|126.29|128.54|126.54|128.22|126.22|0
1643712120000|2022-02-01 10:42:00|128.16|126.16|128.16|126.16|128.16|126.16|128.16|126.16|0
1643712130000|2022-02-01 10:42:10|128.09|126.09|128.8|126.8|128.8|126.8|128.09|126.09|0
1643712140000|2022-02-01 10:42:20|128.67|126.67|128.16|126.16|128.67|126.67|128.16|126.16|0
1643712150000|2022-02-01 10:42:30|128.03|126.03|128.09|126.09|128.09|126.09|128.03|126.03|0
1643712160000|2022-02-01 10:42:40|128.22|126.22|128.22|126.22|128.29|126.29|128.22|126.22|0
1643712170000|2022-02-01 10:42:50|128.29|126.29|129.18|127.18|129.18|127.18|128.29|126.29|0
1643712180000|2022-02-01 10:43:00|129.37|127.37|129.31|127.31|129.69|127.69|129.31|127.31|0
1643712190000|2022-02-01 10:43:10|129.44|127.44|129.31|127.31|129.44|127.44|129.31|127.31|0
1643712200000|2022-02-01 10:43:20|129.18|127.18|129.18|127.18|129.18|127.18|129.18|127.18|0
1643712210000|2022-02-01 10:43:30|129.05|127.05|128.73|126.73|129.05|127.05|128.73|126.73|0
1643712220000|2022-02-01 10:43:40|128.8|126.8|128.8|126.8|128.8|126.8|128.73|126.73|0
1643712230000|2022-02-01 10:43:50|128.86|126.86|128.86|126.86|128.86|126.86|128.8|126.8|0
1643712240000|2022-02-01 10:44:00|128.54|126.54|128.29|126.29|128.54|126.54|128.29|126.29|0
1643712260000|2022-02-01 10:44:20|128.35|126.35|128.22|126.22|128.35|126.35|128.22|126.22|0
1643712270000|2022-02-01 10:44:30|128.03|126.03|127.9|125.9|128.03|126.03|127.9|125.9|0
1643712280000|2022-02-01 10:44:40|127.52|125.52|127.52|125.52|127.52|125.52|127.4|125.4|0
1643712290000|2022-02-01 10:44:50|127.33|125.33|127.27|125.27|127.33|125.33|127.2|125.2|0
1643712300000|2022-02-01 10:45:00|127.4|125.4|127.4|125.4|127.65|125.65|127.4|125.4|0
1643712310000|2022-02-01 10:45:10|127.2|125.2|127.4|125.4|127.4|125.4|127.2|125.2|0
1643712320000|2022-02-01 10:45:20|127.52|125.52|127.33|125.33|127.52|125.52|127.33|125.33|0
1643712330000|2022-02-01 10:45:30|127.27|125.27|127.33|125.33|127.33|125.33|127.27|125.27|0
1643712340000|2022-02-01 10:45:40|127.27|125.27|127.14|125.14|127.27|125.27|127.14|125.14|0
1643712350000|2022-02-01 10:45:50|127.01|125.01|126.76|124.76|127.01|125.01|126.76|124.76|0
1643712360000|2022-02-01 10:46:00|126.82|124.82|126.89|124.89|126.89|124.89|126.82|124.82|0
1643712370000|2022-02-01 10:46:10|127.01|125.01|127.01|125.01|127.01|125.01|126.82|124.82|0
1643712380000|2022-02-01 10:46:20|127.2|125.2|127.14|125.14|127.2|125.2|127.01|125.01|0
1643712390000|2022-02-01 10:46:30|127.01|125.01|127.01|125.01|127.01|125.01|127.01|125.01|0
1643712400000|2022-02-01 10:46:40|127.27|125.27|127.07|125.07|127.27|125.27|127.07|125.07|0
1643712410000|2022-02-01 10:46:50|127.01|125.01|126.51|124.51|127.01|125.01|126.51|124.51|0
1643712420000|2022-02-01 10:47:00|126.69|124.69|126.51|124.51|126.69|124.69|126.51|124.51|0
1643712430000|2022-02-01 10:47:10|126.69|124.69|126.89|124.89|126.89|124.89|126.69|124.69|0
1643712440000|2022-02-01 10:47:20|127.01|125.01|126.89|124.89|127.01|125.01|126.82|124.82|0
1643712450000|2022-02-01 10:47:30|127.01|125.01|126.82|124.82|127.01|125.01|126.76|124.76|0
1643712460000|2022-02-01 10:47:40|126.89|124.89|126.89|124.89|126.89|124.89|126.89|124.89|0
1643712470000|2022-02-01 10:47:50|127.01|125.01|126.69|124.69|127.01|125.01|126.69|124.69|0
1643712480000|2022-02-01 10:48:00|127.01|125.01|127.07|125.07|127.07|125.07|127.01|125.01|0
1643712490000|2022-02-01 10:48:10|127.14|125.14|127.52|125.52|127.77|125.77|127.14|125.14|0
1643712500000|2022-02-01 10:48:20|127.65|125.65|127.39|125.39|127.65|125.65|127.39|125.39|0
1643712510000|2022-02-01 10:48:30|127.52|125.52|127.65|125.65|127.65|125.65|127.52|125.52|0
1643712520000|2022-02-01 10:48:40|127.52|125.52|127.58|125.58|127.58|125.58|127.39|125.39|0
1643712530000|2022-02-01 10:48:50|127.52|125.52|127.33|125.33|127.52|125.52|127.33|125.33|0
1643712540000|2022-02-01 10:49:00|127.39|125.39|127.01|125.01|127.39|125.39|127.01|125.01|0
1643712550000|2022-02-01 10:49:10|126.95|124.95|126.63|124.63|126.95|124.95|126.63|124.63|0
1643712560000|2022-02-01 10:49:20|126.76|124.76|126.82|124.82|126.82|124.82|126.57|124.57|0
1643712570000|2022-02-01 10:49:30|126.88|124.88|126.76|124.76|126.88|124.88|126.76|124.76|0
1643712580000|2022-02-01 10:49:40|126.88|124.88|127.01|125.01|127.01|125.01|126.88|124.88|0
1643712590000|2022-02-01 10:49:50|126.88|124.88|126.5|124.5|127.01|125.01|126.5|124.5|0
1643712600000|2022-02-01 10:50:00|126.63|124.63|126.76|124.76|126.88|124.88|126.63|124.63|0
1643712610000|2022-02-01 10:50:10|126.88|124.88|126.76|124.76|126.88|124.88|126.76|124.76|0
1643712620000|2022-02-01 10:50:20|127.14|125.14|127.14|125.14|127.14|125.14|127.14|125.14|0
1643712630000|2022-02-01 10:50:30|127.39|125.39|127.26|125.26|127.39|125.39|127.26|125.26|0
1643712640000|2022-02-01 10:50:40|127.14|125.14|127.14|125.14|127.14|125.14|127.14|125.14|0
1643712650000|2022-02-01 10:50:50|127.01|125.01|126.63|124.63|127.01|125.01|126.63|124.63|0
1643712660000|2022-02-01 10:51:00|126.76|124.76|126.88|124.88|127.01|125.01|126.76|124.76|0
1643712670000|2022-02-01 10:51:10|126.63|124.63|126.69|124.69|126.69|124.69|126.63|124.63|0
1643712680000|2022-02-01 10:51:20|126.88|124.88|126.63|124.63|126.88|124.88|126.63|124.63|0
1643712690000|2022-02-01 10:51:30|126.44|124.44|126.5|124.5|126.5|124.5|126.44|124.44|0
1643712700000|2022-02-01 10:51:40|126.63|124.63|126.5|124.5|126.63|124.63|126.5|124.5|0
1643712710000|2022-02-01 10:51:50|126.38|124.38|125.87|123.87|126.38|124.38|125.87|123.87|0
1643712720000|2022-02-01 10:52:00|126|124|126.12|124.12|126.12|124.12|125.87|123.87|0
1643712730000|2022-02-01 10:52:10|126.25|124.25|126.12|124.12|126.25|124.25|126.12|124.12|0
1643712740000|2022-02-01 10:52:20|126.06|124.06|125.87|123.87|126.06|124.06|125.87|123.87|0
1643712750000|2022-02-01 10:52:30|125.62|123.62|125.55|123.55|125.75|123.75|125.55|123.55|0
1643712760000|2022-02-01 10:52:40|125.62|123.62|125.24|123.24|125.62|123.62|125.24|123.24|0
1643712770000|2022-02-01 10:52:50|125.12|123.12|124.99|122.99|125.12|123.12|124.99|122.99|0
1643712780000|2022-02-01 10:53:00|125.12|123.12|124.99|122.99|125.12|123.12|124.99|122.99|0
1643712790000|2022-02-01 10:53:10|125.24|123.24|125.62|123.62|125.8|123.8|125.24|123.24|0
1643712800000|2022-02-01 10:53:20|125.8|123.8|125.8|123.8|125.8|123.8|125.62|123.62|0
1643712810000|2022-02-01 10:53:30|125.87|123.87|125.74|123.74|125.87|123.87|125.68|123.68|0
1643712820000|2022-02-01 10:53:40|125.62|123.62|125.55|123.55|125.62|123.62|125.49|123.49|0
1643712830000|2022-02-01 10:53:50|125.49|123.49|125.24|123.24|125.49|123.49|125.24|123.24|0
1643712840000|2022-02-01 10:54:00|125.37|123.37|124.99|122.99|125.37|123.37|124.99|122.99|0
1643712850000|2022-02-01 10:54:10|124.92|122.92|124.99|122.99|124.99|122.99|124.92|122.92|0
1643712860000|2022-02-01 10:54:20|125.12|123.12|125.11|123.11|125.18|123.18|124.92|122.92|0
1643712870000|2022-02-01 10:54:30|124.99|122.99|125.11|123.11|125.18|123.18|124.99|122.99|0
1643712880000|2022-02-01 10:54:40|125.17|123.17|125.17|123.17|125.24|123.24|125.17|123.17|0
1643712890000|2022-02-01 10:54:50|125.05|123.05|124.99|122.99|125.11|123.11|124.99|122.99|0
1643712900000|2022-02-01 10:55:00|125.11|123.11|124.92|122.92|125.11|123.11|124.86|122.86|0
1643712910000|2022-02-01 10:55:10|124.99|122.99|124.99|122.99|124.99|122.99|124.86|122.86|0
1643712920000|2022-02-01 10:55:20|124.86|122.86|124.55|122.55|124.86|122.86|124.49|122.49|0
1643712930000|2022-02-01 10:55:30|124.49|122.49|124.24|122.24|124.49|122.49|124.24|122.24|0
1643712940000|2022-02-01 10:55:40|124.11|122.11|123.99|121.99|124.11|122.11|123.99|121.99|0
1643712950000|2022-02-01 10:55:50|124.11|122.11|124.11|122.11|124.11|122.11|124.11|122.11|0
1643712960000|2022-02-01 10:56:00|124.99|122.99|124.86|122.86|125.05|123.05|124.86|122.86|0
1643712970000|2022-02-01 10:56:10|124.74|122.74|125.05|123.05|125.05|123.05|124.74|122.74|0
1643712980000|2022-02-01 10:56:20|124.99|122.99|125.24|123.24|125.24|123.24|124.99|122.99|0
1643712990000|2022-02-01 10:56:30|125.62|123.62|125.36|123.36|125.62|123.62|125.36|123.36|0
1643713000000|2022-02-01 10:56:40|125.24|123.24|125.42|123.42|125.49|123.49|125.24|123.24|0
1643713010000|2022-02-01 10:56:50|125.68|123.68|125.61|123.61|125.68|123.68|125.61|123.61|0
1643713020000|2022-02-01 10:57:00|125.74|123.74|125.61|123.61|125.74|123.74|125.61|123.61|0
1643713030000|2022-02-01 10:57:10|125.87|123.87|125.74|123.74|125.87|123.87|125.68|123.68|0
1643713040000|2022-02-01 10:57:20|125.67|123.67|125.61|123.61|125.74|123.74|125.61|123.61|0
1643713050000|2022-02-01 10:57:30|125.74|123.74|125.74|123.74|125.87|123.87|125.74|123.74|0
1643713060000|2022-02-01 10:57:40|125.87|123.87|125.87|123.87|125.87|123.87|125.87|123.87|0
1643713070000|2022-02-01 10:57:50|125.99|123.99|125.74|123.74|126.12|124.12|125.74|123.74|0
1643713080000|2022-02-01 10:58:00|125.67|123.67|125.61|123.61|125.67|123.67|125.49|123.49|0
1643713090000|2022-02-01 10:58:10|125.87|123.87|126.12|124.12|126.12|124.12|125.87|123.87|0
1643713100000|2022-02-01 10:58:20|126.18|124.18|126.24|124.24|126.24|124.24|126.12|124.12|0
1643713110000|2022-02-01 10:58:30|126.3|124.3|125.87|123.87|126.3|124.3|125.87|123.87|0
1643713120000|2022-02-01 10:58:40|125.86|123.86|126.12|124.12|126.12|124.12|125.86|123.86|0
1643713130000|2022-02-01 10:58:50|126.05|124.05|125.36|123.36|126.05|124.05|125.36|123.36|0
1643713140000|2022-02-01 10:59:00|125.24|123.24|125.49|123.49|125.55|123.55|125.17|123.17|0
1643713150000|2022-02-01 10:59:10|125.61|123.61|125.55|123.55|125.74|123.74|125.49|123.49|0
1643713160000|2022-02-01 10:59:20|125.49|123.49|125.49|123.49|125.61|123.61|125.49|123.49|0
1643713170000|2022-02-01 10:59:30|125.61|123.61|125.42|123.42|125.61|123.61|125.42|123.42|0
1643713180000|2022-02-01 10:59:40|125.49|123.49|125.49|123.49|125.49|123.49|125.17|123.17|0
1643713190000|2022-02-01 10:59:50|125.36|123.36|125.36|123.36|125.36|123.36|125.24|123.24|0
1643713200000|2022-02-01 11:00:00|125.3|123.3|125.8|123.8|125.8|123.8|125.3|123.3|0
1643713210000|2022-02-01 11:00:10|126.12|124.12|126.18|124.18|126.18|124.18|125.99|123.99|0
1643713220000|2022-02-01 11:00:20|126.12|124.12|125.99|123.99|126.12|124.12|125.86|123.86|0
1643713230000|2022-02-01 11:00:30|125.92|123.92|126.12|124.12|126.12|124.12|125.86|123.86|0
1643713240000|2022-02-01 11:00:40|125.99|123.99|126.11|124.11|126.24|124.24|125.92|123.92|0
1643713250000|2022-02-01 11:00:50|126.24|124.24|126.11|124.11|126.24|124.24|126.05|124.05|0
1643713260000|2022-02-01 11:01:00|126.18|124.18|126.81|124.81|126.81|124.81|126.18|124.18|0
1643713270000|2022-02-01 11:01:10|126.93|124.93|125.23|123.23|126.93|124.93|125.23|123.23|0
1643713280000|2022-02-01 11:01:20|125.36|123.36|125.42|123.42|125.42|123.42|125.36|123.36|0
1643713290000|2022-02-01 11:01:30|125.23|123.23|125.11|123.11|125.36|123.36|125.11|123.11|0
1643713300000|2022-02-01 11:01:40|125.17|123.17|124.86|122.86|125.17|123.17|124.86|122.86|0
1643713310000|2022-02-01 11:01:50|124.73|122.73|124.86|122.86|124.86|122.86|124.73|122.73|0
1643713320000|2022-02-01 11:02:00|125.11|123.11|125.86|123.86|125.86|123.86|125.11|123.11|0
1643713330000|2022-02-01 11:02:10|126.11|124.11|126.11|124.11|126.11|124.11|126.11|124.11|0
1643713340000|2022-02-01 11:02:20|126.17|124.17|126.49|124.49|126.49|124.49|126.17|124.17|0
1643713350000|2022-02-01 11:02:30|126.43|124.43|126.93|124.93|126.93|124.93|126.43|124.43|0
1643713360000|2022-02-01 11:02:40|127|125|127|125|127|125|126.87|124.87|0
1643713370000|2022-02-01 11:02:50|127.5|125.5|128.14|126.14|128.14|126.14|127.5|125.5|0
1643713380000|2022-02-01 11:03:00|128.33|126.33|128.14|126.14|128.52|126.52|128.14|126.14|0
1643713390000|2022-02-01 11:03:10|128.33|126.33|128.39|126.39|128.39|126.39|128.2|126.2|0
1643713400000|2022-02-01 11:03:20|128.27|126.27|128.14|126.14|128.27|126.27|128.14|126.14|0
1643713410000|2022-02-01 11:03:30|128.07|126.07|128.39|126.39|128.39|126.39|128.07|126.07|0
1643713420000|2022-02-01 11:03:40|128.33|126.33|128.27|126.27|128.39|126.39|128.27|126.27|0
1643713430000|2022-02-01 11:03:50|128.39|126.39|128.39|126.39|128.39|126.39|128.27|126.27|0
1643713440000|2022-02-01 11:04:00|128.33|126.33|127.88|125.88|128.33|126.33|127.88|125.88|0
1643713450000|2022-02-01 11:04:10|128.07|126.07|128.27|126.27|128.27|126.27|128.01|126.01|0
1643713460000|2022-02-01 11:04:20|128.39|126.39|128.65|126.65|128.78|126.78|128.39|126.39|0
1643713470000|2022-02-01 11:04:30|128.58|126.58|128.65|126.65|128.78|126.78|128.58|126.58|0
1643713480000|2022-02-01 11:04:40|128.58|126.58|128.14|126.14|128.58|126.58|128.14|126.14|0
1643713490000|2022-02-01 11:04:50|128.33|126.33|128.14|126.14|128.33|126.33|128.14|126.14|0
1643713500000|2022-02-01 11:05:00|128.27|126.27|128.52|126.52|128.52|126.52|128.27|126.27|0
1643713510000|2022-02-01 11:05:10|128.39|126.39|128.39|126.39|128.39|126.39|128.33|126.33|0
1643713520000|2022-02-01 11:05:20|128.52|126.52|128.9|126.9|128.9|126.9|128.45|126.45|0
1643713530000|2022-02-01 11:05:30|128.96|126.96|129.41|127.41|129.41|127.41|128.96|126.96|0
1643713540000|2022-02-01 11:05:40|129.16|127.16|129.16|127.16|129.29|127.29|129.16|127.16|0
1643713550000|2022-02-01 11:05:50|129.29|127.29|129.16|127.16|129.29|127.29|129.16|127.16|0
1643713560000|2022-02-01 11:06:00|129.03|127.03|129.03|127.03|129.03|127.03|129.03|127.03|0
1643713570000|2022-02-01 11:06:10|129.54|127.54|129.8|127.8|129.8|127.8|129.54|127.54|0
1643713580000|2022-02-01 11:06:20|129.99|127.99|129.8|127.8|129.99|127.99|129.8|127.8|0
1643713590000|2022-02-01 11:06:30|129.29|127.29|129.35|127.35|129.35|127.35|129.29|127.29|0
1643713600000|2022-02-01 11:06:40|129.29|127.29|129.16|127.16|129.29|127.29|129.16|127.16|0
1643713610000|2022-02-01 11:06:50|129.29|127.29|129.16|127.16|129.29|127.29|129.16|127.16|0
1643713620000|2022-02-01 11:07:00|129.29|127.29|129.41|127.41|129.41|127.41|129.16|127.16|0
1643713630000|2022-02-01 11:07:10|129.28|127.28|129.16|127.16|129.28|127.28|129.16|127.16|0
1643713640000|2022-02-01 11:07:20|129.35|127.35|129.22|127.22|129.35|127.35|129.16|127.16|0
1643713650000|2022-02-01 11:07:30|129.16|127.16|129.28|127.28|129.28|127.28|129.16|127.16|0
1643713680000|2022-02-01 11:08:00|129.35|127.35|129.54|127.54|129.54|127.54|129.35|127.35|0
1643713690000|2022-02-01 11:08:10|129.41|127.41|129.54|127.54|129.54|127.54|129.41|127.41|0
1643713700000|2022-02-01 11:08:20|129.41|127.41|129.41|127.41|129.41|127.41|129.41|127.41|0
1643713710000|2022-02-01 11:08:30|129.28|127.28|129.92|127.92|129.92|127.92|129.28|127.28|0
1643713730000|2022-02-01 11:08:50|129.8|127.8|129.92|127.92|130.05|128.05|129.8|127.8|0
1643713740000|2022-02-01 11:09:00|130.11|128.11|130.44|128.44|130.44|128.44|130.05|128.05|0
1643713750000|2022-02-01 11:09:10|130.5|128.5|130.7|128.7|130.7|128.7|130.44|128.44|0
1643713760000|2022-02-01 11:09:20|130.89|128.89|130.82|128.82|130.89|128.89|130.7|128.7|0
1643713770000|2022-02-01 11:09:30|130.89|128.89|130.89|128.89|130.89|128.89|130.89|128.89|0
1643713780000|2022-02-01 11:09:40|130.7|128.7|130.57|128.57|130.7|128.7|130.57|128.57|0
1643713790000|2022-02-01 11:09:50|130.7|128.7|130.69|128.69|130.82|128.82|130.69|128.69|0
1643713810000|2022-02-01 11:10:10|130.57|128.57|130.18|128.18|130.69|128.69|130.18|128.18|0
1643713820000|2022-02-01 11:10:20|130.11|128.11|130.05|128.05|130.18|128.18|130.05|128.05|0
1643713830000|2022-02-01 11:10:30|130.18|128.18|130.11|128.11|130.31|128.31|130.11|128.11|0
1643713840000|2022-02-01 11:10:40|130.05|128.05|130.05|128.05|130.11|128.11|130.05|128.05|0
1643713850000|2022-02-01 11:10:50|129.79|127.79|129.73|127.73|129.79|127.79|129.67|127.67|0
1643713860000|2022-02-01 11:11:00|129.79|127.79|129.86|127.86|129.86|127.86|129.67|127.67|0
1643713870000|2022-02-01 11:11:10|129.98|127.98|129.92|127.92|129.98|127.98|129.92|127.92|0
1643713880000|2022-02-01 11:11:20|129.85|127.85|130.05|128.05|130.05|128.05|129.85|127.85|0
1643713890000|2022-02-01 11:11:30|130.88|128.88|130.56|128.56|130.88|128.88|130.56|128.56|0
1643713900000|2022-02-01 11:11:40|130.44|128.44|130.56|128.56|130.56|128.56|130.44|128.44|0
1643713910000|2022-02-01 11:11:50|130.69|128.69|130.63|128.63|130.69|128.69|130.56|128.56|0
1643713920000|2022-02-01 11:12:00|130.69|128.69|130.82|128.82|130.82|128.82|130.69|128.69|0
1643713930000|2022-02-01 11:12:10|130.88|128.88|130.95|128.95|131.08|129.08|130.88|128.88|0
1643713940000|2022-02-01 11:12:20|130.82|128.82|130.95|128.95|130.95|128.95|130.82|128.82|0
1643713950000|2022-02-01 11:12:30|130.82|128.82|130.75|128.75|130.82|128.82|130.69|128.69|0
1643713960000|2022-02-01 11:12:40|130.69|128.69|130.5|128.5|130.82|128.82|130.5|128.5|0
1643713970000|2022-02-01 11:12:50|130.18|128.18|130.18|128.18|130.31|128.31|130.18|128.18|0
1643713980000|2022-02-01 11:13:00|130.31|128.31|130.37|128.37|130.43|128.43|130.31|128.31|0
1643713990000|2022-02-01 11:13:10|130.31|128.31|130.24|128.24|130.37|128.37|130.24|128.24|0
1643714000000|2022-02-01 11:13:20|130.18|128.18|129.79|127.79|130.18|128.18|129.79|127.79|0
1643714010000|2022-02-01 11:13:30|129.66|127.66|129.79|127.79|129.79|127.79|129.66|127.66|0
1643714020000|2022-02-01 11:13:40|129.92|127.92|130.05|128.05|130.05|128.05|129.92|127.92|0
1643714030000|2022-02-01 11:13:50|129.66|127.66|129.79|127.79|129.79|127.79|129.66|127.66|0
1643714040000|2022-02-01 11:14:00|129.92|127.92|130.05|128.05|130.05|128.05|129.92|127.92|0
1643714050000|2022-02-01 11:14:10|129.92|127.92|129.92|127.92|129.92|127.92|129.92|127.92|0
1643714060000|2022-02-01 11:14:20|129.79|127.79|129.02|127.02|129.79|127.79|129.02|127.02|0
1643714070000|2022-02-01 11:14:30|129.15|127.15|128.96|126.96|129.15|127.15|128.89|126.89|0
1643714080000|2022-02-01 11:14:40|128.89|126.89|129.02|127.02|129.02|127.02|128.89|126.89|0
1643714090000|2022-02-01 11:14:50|128.89|126.89|129.02|127.02|129.02|127.02|128.89|126.89|0
1643714100000|2022-02-01 11:15:00|129.28|127.28|129.41|127.41|129.79|127.79|129.28|127.28|0
1643714110000|2022-02-01 11:15:10|129.4|127.4|129.59|127.59|129.59|127.59|129.4|127.4|0
1643714120000|2022-02-01 11:15:20|129.53|127.53|129.4|127.4|129.53|127.53|129.4|127.4|0
1643714130000|2022-02-01 11:15:30|129.28|127.28|129.59|127.59|129.59|127.59|129.21|127.21|0
1643714140000|2022-02-01 11:15:40|129.53|127.53|129.4|127.4|129.53|127.53|129.4|127.4|0
1643714150000|2022-02-01 11:15:50|129.53|127.53|129.53|127.53|129.53|127.53|129.4|127.4|0
1643714160000|2022-02-01 11:16:00|129.79|127.79|129.72|127.72|129.79|127.79|129.66|127.66|0
1643714170000|2022-02-01 11:16:10|129.79|127.79|129.92|127.92|129.92|127.92|129.79|127.79|0
1643714180000|2022-02-01 11:16:20|129.98|127.98|130.11|128.11|130.11|128.11|129.98|127.98|0
1643714190000|2022-02-01 11:16:30|130.17|128.17|130.04|128.04|130.17|128.17|130.04|128.04|0
1643714200000|2022-02-01 11:16:40|129.92|127.92|129.79|127.79|129.92|127.92|129.79|127.79|0
1643714210000|2022-02-01 11:16:50|129.4|127.4|129.4|127.4|129.4|127.4|129.4|127.4|0
1643714220000|2022-02-01 11:17:00|129.21|127.21|129.21|127.21|129.21|127.21|129.15|127.15|0
1643714230000|2022-02-01 11:17:10|129.08|127.08|129.02|127.02|129.08|127.08|129.02|127.02|0
1643714240000|2022-02-01 11:17:20|129.08|127.08|129.15|127.15|129.15|127.15|129.02|127.02|0
1643714250000|2022-02-01 11:17:30|129.21|127.21|128.82|126.82|129.21|127.21|128.82|126.82|0
1643714260000|2022-02-01 11:17:40|128.76|126.76|128.51|126.51|128.76|126.76|128.51|126.51|0
1643714270000|2022-02-01 11:17:50|128.38|126.38|128.06|126.06|128.38|126.38|128|126|0
1643714280000|2022-02-01 11:18:00|128.38|126.38|128.25|126.25|128.38|126.38|128.25|126.25|0
1643714290000|2022-02-01 11:18:10|128.31|126.31|128.12|126.12|128.31|126.31|128.12|126.12|0
1643714300000|2022-02-01 11:18:20|128|126|128|126|128.06|126.06|128|126|0
1643714310000|2022-02-01 11:18:30|128.12|126.12|128|126|128.12|126.12|128|126|0
1643714320000|2022-02-01 11:18:40|128.06|126.06|128|126|128.19|126.19|128|126|0
1643714330000|2022-02-01 11:18:50|127.87|125.87|127.49|125.49|127.87|125.87|127.49|125.49|0
1643714340000|2022-02-01 11:19:00|127.68|125.68|127.87|125.87|127.87|125.87|127.62|125.62|0
1643714350000|2022-02-01 11:19:10|128.06|126.06|128.25|126.25|128.25|126.25|128.06|126.06|0
1643714360000|2022-02-01 11:19:20|127.04|125.04|127.11|125.11|127.36|125.36|127.04|125.04|0
1643714370000|2022-02-01 11:19:30|126.98|124.98|126.98|124.98|127.11|125.11|126.98|124.98|0
1643714380000|2022-02-01 11:19:40|127.23|125.23|127.29|125.29|127.36|125.36|127.23|125.23|0
1643714390000|2022-02-01 11:19:50|127.23|125.23|127.11|125.11|127.23|125.23|127.11|125.11|0
1643714400000|2022-02-01 11:20:00|127.49|125.49|127.61|125.61|127.74|125.74|127.49|125.49|0
1643714410000|2022-02-01 11:20:10|127.74|125.74|127.61|125.61|127.74|125.74|127.61|125.61|0
1643714420000|2022-02-01 11:20:20|127.74|125.74|128|126|128|126|127.74|125.74|0
1643714430000|2022-02-01 11:20:30|128.25|126.25|127.61|125.61|128.25|126.25|127.61|125.61|0
1643714440000|2022-02-01 11:20:40|127.36|125.36|127.49|125.49|127.49|125.49|127.36|125.36|0
1643714450000|2022-02-01 11:20:50|127.61|125.61|127.61|125.61|127.61|125.61|127.61|125.61|0
1643714460000|2022-02-01 11:21:00|127.87|125.87|127.87|125.87|127.87|125.87|127.87|125.87|0
1643714470000|2022-02-01 11:21:10|127.74|125.74|127.74|125.74|127.74|125.74|127.67|125.67|0
1643714480000|2022-02-01 11:21:20|127.61|125.61|127.74|125.74|127.74|125.74|127.49|125.49|0
1643714490000|2022-02-01 11:21:30|127.49|125.49|127.49|125.49|127.61|125.61|127.49|125.49|0
1643714500000|2022-02-01 11:21:40|127.55|125.55|127.74|125.74|127.74|125.74|127.55|125.55|0
1643714510000|2022-02-01 11:21:50|127.99|125.99|127.74|125.74|127.99|125.99|127.67|125.67|0
1643714520000|2022-02-01 11:22:00|127.8|125.8|128.18|126.18|128.18|126.18|127.8|125.8|0
1643714530000|2022-02-01 11:22:10|128.12|126.12|128.12|126.12|128.12|126.12|128.12|126.12|0
1643714540000|2022-02-01 11:22:20|128.18|126.18|128.12|126.12|128.25|126.25|128.12|126.12|0
1643714550000|2022-02-01 11:22:30|127.99|125.99|127.99|125.99|127.99|125.99|127.87|125.87|0
1643714560000|2022-02-01 11:22:40|127.87|125.87|127.74|125.74|127.99|125.99|127.74|125.74|0
1643714570000|2022-02-01 11:22:50|127.8|125.8|127.74|125.74|127.8|125.8|127.74|125.74|0
1643714580000|2022-02-01 11:23:00|127.8|125.8|127.8|125.8|127.87|125.87|127.8|125.8|0
1643714590000|2022-02-01 11:23:10|127.74|125.74|127.87|125.87|127.87|125.87|127.74|125.74|0
1643714600000|2022-02-01 11:23:20|127.61|125.61|127.74|125.74|127.74|125.74|127.61|125.61|0
1643714610000|2022-02-01 11:23:30|127.48|125.48|127.48|125.48|127.48|125.48|127.29|125.29|0
1643714620000|2022-02-01 11:23:40|127.54|125.54|127.48|125.48|127.67|125.67|127.48|125.48|0
1643714640000|2022-02-01 11:24:00|127.23|125.23|127.04|125.04|127.23|125.23|127.04|125.04|0
1643714650000|2022-02-01 11:24:10|127.1|125.1|127.86|125.86|127.86|125.86|127.1|125.1|0
1643714660000|2022-02-01 11:24:20|128.05|126.05|127.61|125.61|128.05|126.05|127.61|125.61|0
1643714670000|2022-02-01 11:24:30|127.74|125.74|127.74|125.74|127.74|125.74|127.74|125.74|0
1643714690000|2022-02-01 11:24:50|127.86|125.86|127.86|125.86|128.05|126.05|127.86|125.86|0
1643714700000|2022-02-01 11:25:00|127.74|125.74|127.74|125.74|127.86|125.86|127.74|125.74|0
1643714710000|2022-02-01 11:25:10|127.86|125.86|127.48|125.48|127.86|125.86|127.48|125.48|0
1643714720000|2022-02-01 11:25:20|127.74|125.74|127.61|125.61|127.74|125.74|127.61|125.61|0
1643714730000|2022-02-01 11:25:30|127.54|125.54|126.85|124.85|127.54|125.54|126.85|124.85|0
1643714740000|2022-02-01 11:25:40|126.97|124.97|127.16|125.16|127.16|125.16|126.97|124.97|0
1643714750000|2022-02-01 11:25:50|127.35|125.35|127.35|125.35|127.35|125.35|127.1|125.1|0
1643714760000|2022-02-01 11:26:00|127.23|125.23|127.23|125.23|127.29|125.29|127.23|125.23|0
1643714780000|2022-02-01 11:26:20|127.29|125.29|127.23|125.23|127.29|125.29|127.23|125.23|0
1643714790000|2022-02-01 11:26:30|127.16|125.16|126.97|124.97|127.29|125.29|126.97|124.97|0
1643714800000|2022-02-01 11:26:40|126.85|124.85|126.78|124.78|127.1|125.1|126.78|124.78|0
1643714810000|2022-02-01 11:26:50|127.03|125.03|127.29|125.29|127.29|125.29|127.03|125.03|0
1643714820000|2022-02-01 11:27:00|127.23|125.23|126.85|124.85|127.23|125.23|126.85|124.85|0
1643714830000|2022-02-01 11:27:10|127.1|125.1|126.28|124.28|127.1|125.1|126.28|124.28|0
1643714840000|2022-02-01 11:27:20|126.21|124.21|125.71|123.71|126.21|124.21|125.71|123.71|0
1643714850000|2022-02-01 11:27:30|125.84|123.84|126.27|124.27|126.27|124.27|125.84|123.84|0
1643714860000|2022-02-01 11:27:40|126.21|124.21|126.47|124.47|126.47|124.47|126.21|124.21|0
1643714870000|2022-02-01 11:27:50|126.34|124.34|126.27|124.27|126.34|124.34|126.09|124.09|0
1643714880000|2022-02-01 11:28:00|126.47|124.47|126.59|124.59|126.59|124.59|126.47|124.47|0
1643714890000|2022-02-01 11:28:10|126.72|124.72|126.59|124.59|126.72|124.72|126.59|124.59|0
1643714900000|2022-02-01 11:28:20|126.65|124.65|126.65|124.65|126.65|124.65|126.65|124.65|0
1643714910000|2022-02-01 11:28:30|126.47|124.47|126.65|124.65|126.65|124.65|126.47|124.47|0
1643714920000|2022-02-01 11:28:40|126.85|124.85|126.72|124.72|126.85|124.85|126.59|124.59|0
1643714930000|2022-02-01 11:28:50|126.59|124.59|126.34|124.34|126.59|124.59|126.34|124.34|0
1643714940000|2022-02-01 11:29:00|126.47|124.47|127.16|125.16|127.16|125.16|126.47|124.47|0
1643714950000|2022-02-01 11:29:10|127.1|125.1|127.1|125.1|127.22|125.22|127.03|125.03|0
1643714960000|2022-02-01 11:29:20|127.22|125.22|127.16|125.16|127.22|125.22|127.16|125.16|0
1643714970000|2022-02-01 11:29:30|126.97|124.97|127.1|125.1|127.1|125.1|126.97|124.97|0
1643714980000|2022-02-01 11:29:40|127.22|125.22|126.97|124.97|127.35|125.35|126.97|124.97|0
1643714990000|2022-02-01 11:29:50|126.84|124.84|126.84|124.84|126.84|124.84|126.84|124.84|0
1643715000000|2022-02-01 11:30:00|126.78|124.78|127.1|125.1|127.1|125.1|126.78|124.78|0
1643715010000|2022-02-01 11:30:10|127.22|125.22|127.48|125.48|127.48|125.48|127.22|125.22|0
1643715020000|2022-02-01 11:30:20|127.35|125.35|127.35|125.35|127.54|125.54|127.35|125.35|0
1643715030000|2022-02-01 11:30:30|127.1|125.1|127.1|125.1|127.1|125.1|127.03|125.03|0
1643715040000|2022-02-01 11:30:40|127.22|125.22|126.97|124.97|127.22|125.22|126.97|124.97|0
1643715050000|2022-02-01 11:30:50|126.84|124.84|126.72|124.72|126.84|124.84|126.59|124.59|0
1643715060000|2022-02-01 11:31:00|126.78|124.78|127.1|125.1|127.1|125.1|126.78|124.78|0
1643715070000|2022-02-01 11:31:10|127.22|125.22|126.97|124.97|127.22|125.22|126.97|124.97|0
1643715080000|2022-02-01 11:31:20|127.22|125.22|127.22|125.22|127.22|125.22|126.97|124.97|0
1643715090000|2022-02-01 11:31:30|127.1|125.1|127.35|125.35|127.35|125.35|127.1|125.1|0
1643715100000|2022-02-01 11:31:40|127.48|125.48|127.48|125.48|127.48|125.48|127.48|125.48|0
1643715110000|2022-02-01 11:31:50|127.35|125.35|127.6|125.6|127.6|125.6|127.35|125.35|0
1643715120000|2022-02-01 11:32:00|127.35|125.35|127.41|125.41|127.41|125.41|127.35|125.35|0
1643715130000|2022-02-01 11:32:10|127.35|125.35|127.41|125.41|127.41|125.41|127.35|125.35|0
1643715140000|2022-02-01 11:32:20|127.35|125.35|127.6|125.6|127.6|125.6|127.35|125.35|0
1643715150000|2022-02-01 11:32:30|127.73|125.73|127.73|125.73|127.73|125.73|127.6|125.6|0
1643715160000|2022-02-01 11:32:40|127.66|125.66|127.98|125.98|127.98|125.98|127.66|125.66|0
1643715170000|2022-02-01 11:32:50|128.04|126.04|127.86|125.86|128.04|126.04|127.86|125.86|0
1643715180000|2022-02-01 11:33:00|127.98|125.98|127.92|125.92|127.98|125.98|127.79|125.79|0
1643715190000|2022-02-01 11:33:10|127.98|125.98|127.79|125.79|127.98|125.98|127.79|125.79|0
1643715200000|2022-02-01 11:33:20|127.35|125.35|127.41|125.41|127.41|125.41|127.35|125.35|0
1643715210000|2022-02-01 11:33:30|127.35|125.35|127.35|125.35|127.35|125.35|127.35|125.35|0
1643715220000|2022-02-01 11:33:40|127.6|125.6|127.85|125.85|127.85|125.85|127.6|125.6|0
1643715230000|2022-02-01 11:33:50|127.79|125.79|127.85|125.85|127.85|125.85|127.79|125.79|0
1643715240000|2022-02-01 11:34:00|128.04|126.04|127.85|125.85|128.04|126.04|127.85|125.85|0
1643715250000|2022-02-01 11:34:10|128.11|126.11|128.11|126.11|128.11|126.11|128.11|126.11|0
1643715260000|2022-02-01 11:34:20|128.24|126.24|128.11|126.11|128.24|126.24|128.11|126.11|0
1643715270000|2022-02-01 11:34:30|128.04|126.04|128.24|126.24|128.24|126.24|128.04|126.04|0
1643715280000|2022-02-01 11:34:40|128.36|126.36|128.36|126.36|128.36|126.36|128.36|126.36|0
1643715290000|2022-02-01 11:34:50|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1643715300000|2022-02-01 11:35:00|128.36|126.36|128.36|126.36|128.36|126.36|128.3|126.3|0
1643715310000|2022-02-01 11:35:10|128.3|126.3|128.3|126.3|128.36|126.36|128.24|126.24|0
1643715320000|2022-02-01 11:35:20|128.24|126.24|128.3|126.3|128.3|126.3|128.24|126.24|0
1643715330000|2022-02-01 11:35:30|128.36|126.36|128.17|126.17|128.36|126.36|128.11|126.11|0
1643715340000|2022-02-01 11:35:40|128.23|126.23|128.36|126.36|128.36|126.36|128.23|126.23|0
1643715350000|2022-02-01 11:35:50|128.3|126.3|128.23|126.23|128.3|126.3|128.23|126.23|0
1643715360000|2022-02-01 11:36:00|128.3|126.3|128.36|126.36|128.36|126.36|128.3|126.3|0
1643715370000|2022-02-01 11:36:10|128.3|126.3|128.42|126.42|128.49|126.49|128.3|126.3|0
1643715380000|2022-02-01 11:36:20|128.36|126.36|128.36|126.36|128.36|126.36|128.36|126.36|0
1643715390000|2022-02-01 11:36:30|128.3|126.3|127.98|125.98|128.3|126.3|127.98|125.98|0
1643715400000|2022-02-01 11:36:40|128.11|126.11|128.11|126.11|128.11|126.11|128.11|126.11|0
1643715410000|2022-02-01 11:36:50|127.79|125.79|127.98|125.98|127.98|125.98|127.79|125.79|0
1643715440000|2022-02-01 11:37:20|128.29|126.29|128.17|126.17|128.29|126.29|128.17|126.17|0
1643715450000|2022-02-01 11:37:30|128.11|126.11|128.29|126.29|128.29|126.29|128.11|126.11|0
1643715460000|2022-02-01 11:37:40|128.49|126.49|128.49|126.49|128.62|126.62|128.49|126.49|0
1643715470000|2022-02-01 11:37:50|128.62|126.62|128.62|126.62|128.62|126.62|128.62|126.62|0
1643715490000|2022-02-01 11:38:10|128.61|126.61|128.8|126.8|128.8|126.8|128.61|126.61|0
1643715500000|2022-02-01 11:38:20|128.61|126.61|128.61|126.61|128.61|126.61|128.49|126.49|0
1643715510000|2022-02-01 11:38:30|128.49|126.49|128.55|126.55|128.55|126.55|128.49|126.49|0
1643715520000|2022-02-01 11:38:40|128.61|126.61|128.61|126.61|128.61|126.61|128.61|126.61|0
1643715530000|2022-02-01 11:38:50|128.36|126.36|127.85|125.85|128.36|126.36|127.85|125.85|0
1643715540000|2022-02-01 11:39:00|127.98|125.98|128.23|126.23|128.23|126.23|127.98|125.98|0
1643715560000|2022-02-01 11:39:20|127.98|125.98|127.98|125.98|127.98|125.98|127.85|125.85|0
1643715570000|2022-02-01 11:39:30|127.72|125.72|127.59|125.59|127.72|125.72|127.59|125.59|0
1643715580000|2022-02-01 11:39:40|127.53|125.53|127.59|125.59|127.59|125.59|127.47|125.47|0
1643715590000|2022-02-01 11:39:50|127.02|125.02|127.02|125.02|127.02|125.02|127.02|125.02|0
1643715600000|2022-02-01 11:40:00|127.09|125.09|127.66|125.66|127.66|125.66|127.09|125.09|0
1643715610000|2022-02-01 11:40:10|127.59|125.59|128.1|126.1|128.1|126.1|127.59|125.59|0
1643715620000|2022-02-01 11:40:20|128.29|126.29|128.23|126.23|128.29|126.29|128.23|126.23|0
1643715630000|2022-02-01 11:40:30|127.72|125.72|127.78|125.78|128.04|126.04|127.72|125.72|0
1643715640000|2022-02-01 11:40:40|127.72|125.72|127.34|125.34|127.72|125.72|127.34|125.34|0
1643715650000|2022-02-01 11:40:50|127.21|125.21|126.71|124.71|127.21|125.21|126.71|124.71|0
1643715660000|2022-02-01 11:41:00|126.26|124.26|126.39|124.39|126.39|124.39|126.26|124.26|0
1643715670000|2022-02-01 11:41:10|126.33|124.33|126.64|124.64|126.64|124.64|126.33|124.33|0
1643715680000|2022-02-01 11:41:20|126.71|124.71|126.71|124.71|126.96|124.96|126.71|124.71|0
1643715690000|2022-02-01 11:41:30|126.77|124.77|127.09|125.09|127.09|125.09|126.77|124.77|0
1643715700000|2022-02-01 11:41:40|126.96|124.96|126.96|124.96|126.96|124.96|126.96|124.96|0
1643715710000|2022-02-01 11:41:50|127.02|125.02|126.96|124.96|127.02|125.02|126.96|124.96|0
1643715720000|2022-02-01 11:42:00|126.83|124.83|126.83|124.83|126.83|124.83|126.71|124.71|0
1643715730000|2022-02-01 11:42:10|126.96|124.96|126.45|124.45|126.96|124.96|126.33|124.33|0
1643715740000|2022-02-01 11:42:20|126.71|124.71|126.58|124.58|126.71|124.71|126.58|124.58|0
1643715750000|2022-02-01 11:42:30|126.51|124.51|126.7|124.7|126.83|124.83|126.51|124.51|0
1643715760000|2022-02-01 11:42:40|126.83|124.83|126.58|124.58|126.83|124.83|126.58|124.58|0
1643715770000|2022-02-01 11:42:50|126.7|124.7|126.7|124.7|126.83|124.83|126.7|124.7|0
1643715780000|2022-02-01 11:43:00|126.58|124.58|126.45|124.45|126.58|124.58|126.45|124.45|0
1643715790000|2022-02-01 11:43:10|126.58|124.58|126.33|124.33|126.58|124.58|126.33|124.33|0
1643715800000|2022-02-01 11:43:20|126.45|124.45|126.39|124.39|126.45|124.45|126.32|124.32|0
1643715810000|2022-02-01 11:43:30|126.26|124.26|126.32|124.32|126.32|124.32|126.2|124.2|0
1643715820000|2022-02-01 11:43:40|126.45|124.45|126.45|124.45|126.45|124.45|126.45|124.45|0
1643715830000|2022-02-01 11:43:50|126.32|124.32|126.7|124.7|126.7|124.7|126.32|124.32|0
1643715840000|2022-02-01 11:44:00|126.58|124.58|126.58|124.58|126.7|124.7|126.58|124.58|0
1643715850000|2022-02-01 11:44:10|126.45|124.45|126.07|124.07|126.58|124.58|126.07|124.07|0
1643715860000|2022-02-01 11:44:20|126.2|124.2|125.95|123.95|126.2|124.2|125.95|123.95|0
1643715870000|2022-02-01 11:44:30|125.75|123.75|125.95|123.95|125.95|123.95|125.75|123.75|0
1643715880000|2022-02-01 11:44:40|126.07|124.07|125.95|123.95|126.07|124.07|125.95|123.95|0
1643715890000|2022-02-01 11:44:50|125.82|123.82|125.82|123.82|125.95|123.95|125.82|123.82|0
1643715900000|2022-02-01 11:45:00|126.07|124.07|125.82|123.82|126.07|124.07|125.82|123.82|0
1643715910000|2022-02-01 11:45:10|126.01|124.01|126.32|124.32|126.32|124.32|125.94|123.94|0
1643715920000|2022-02-01 11:45:20|126.45|124.45|126.7|124.7|126.7|124.7|126.45|124.45|0
1643715930000|2022-02-01 11:45:30|126.76|124.76|126.45|124.45|126.76|124.76|126.32|124.32|0
1643715940000|2022-02-01 11:45:40|126.38|124.38|126.45|124.45|126.45|124.45|126.38|124.38|0
1643715950000|2022-02-01 11:45:50|126.58|124.58|126.51|124.51|126.58|124.58|126.45|124.45|0
1643715960000|2022-02-01 11:46:00|126.45|124.45|126.32|124.32|126.45|124.45|126.32|124.32|0
1643715970000|2022-02-01 11:46:10|126.2|124.2|126.38|124.38|126.38|124.38|126.2|124.2|0
1643715980000|2022-02-01 11:46:20|126.45|124.45|126.57|124.57|126.57|124.57|126.45|124.45|0
1643715990000|2022-02-01 11:46:30|126.45|124.45|126.51|124.51|126.57|124.57|126.45|124.45|0
1643716000000|2022-02-01 11:46:40|126.63|124.63|126.57|124.57|126.63|124.63|126.57|124.57|0
1643716010000|2022-02-01 11:46:50|126.45|124.45|126.32|124.32|126.45|124.45|126.32|124.32|0
1643716020000|2022-02-01 11:47:00|126.38|124.38|126.2|124.2|126.38|124.38|126.2|124.2|0
1643716030000|2022-02-01 11:47:10|126.07|124.07|125.69|123.69|126.07|124.07|125.69|123.69|0
1643716040000|2022-02-01 11:47:20|125.44|123.44|125.44|123.44|125.56|123.56|125.44|123.44|0
1643716050000|2022-02-01 11:47:30|125.56|123.56|125.82|123.82|125.82|123.82|125.56|123.56|0
1643716060000|2022-02-01 11:47:40|125.94|123.94|126.45|124.45|126.45|124.45|125.94|123.94|0
1643716070000|2022-02-01 11:47:50|126.57|124.57|126.57|124.57|126.57|124.57|126.57|124.57|0
1643716080000|2022-02-01 11:48:00|126.7|124.7|126.51|124.51|126.7|124.7|126.51|124.51|0
1643716090000|2022-02-01 11:48:10|126.57|124.57|126.57|124.57|126.7|124.7|126.57|124.57|0
1643716100000|2022-02-01 11:48:20|126.7|124.7|126.7|124.7|126.7|124.7|126.63|124.63|0
1643716110000|2022-02-01 11:48:30|126.83|124.83|126.83|124.83|126.83|124.83|126.45|124.45|0
1643716120000|2022-02-01 11:48:40|126.7|124.7|126.83|124.83|126.83|124.83|126.63|124.63|0
1643716130000|2022-02-01 11:48:50|126.95|124.95|127.14|125.14|127.14|125.14|126.95|124.95|0
1643716140000|2022-02-01 11:49:00|127.08|125.08|126.95|124.95|127.08|125.08|126.95|124.95|0
1643716150000|2022-02-01 11:49:10|126.7|124.7|126.95|124.95|127.08|125.08|126.7|124.7|0
1643716160000|2022-02-01 11:49:20|127.08|125.08|127.2|125.2|127.2|125.2|126.95|124.95|0
1643716170000|2022-02-01 11:49:30|126.95|124.95|126.95|124.95|126.95|124.95|126.95|124.95|0
1643716200000|2022-02-01 11:50:00|127.08|125.08|127.08|125.08|127.08|125.08|127.08|125.08|0
1643716210000|2022-02-01 11:50:10|126.95|124.95|127.08|125.08|127.08|125.08|126.95|124.95|0
1643716220000|2022-02-01 11:50:20|127.46|125.46|127.58|125.58|127.58|125.58|127.46|125.46|0
1643716230000|2022-02-01 11:50:30|127.77|125.77|127.46|125.46|127.77|125.77|127.46|125.46|0
1643716240000|2022-02-01 11:50:40|127.33|125.33|127.33|125.33|127.33|125.33|127.33|125.33|0
1643716250000|2022-02-01 11:50:50|127.46|125.46|127.46|125.46|127.46|125.46|127.46|125.46|0
1643716260000|2022-02-01 11:51:00|127.33|125.33|127.08|125.08|127.33|125.33|127.08|125.08|0
1643716270000|2022-02-01 11:51:10|127.33|125.33|127.33|125.33|127.33|125.33|127.2|125.2|0
1643716280000|2022-02-01 11:51:20|127.2|125.2|127.46|125.46|127.46|125.46|127.2|125.2|0
1643716290000|2022-02-01 11:51:30|127.33|125.33|127.46|125.46|127.46|125.46|127.33|125.33|0
1643716300000|2022-02-01 11:51:40|127.33|125.33|127.33|125.33|127.33|125.33|127.33|125.33|0
1643716310000|2022-02-01 11:51:50|127.2|125.2|127.33|125.33|127.33|125.33|127.2|125.2|0
1643716320000|2022-02-01 11:52:00|127.46|125.46|127.2|125.2|127.46|125.46|127.2|125.2|0
1643716330000|2022-02-01 11:52:10|127.08|125.08|127.2|125.2|127.2|125.2|127.07|125.07|0
1643716340000|2022-02-01 11:52:20|127.46|125.46|127.33|125.33|127.46|125.46|127.33|125.33|0
1643716350000|2022-02-01 11:52:30|127.2|125.2|127.33|125.33|127.33|125.33|127.2|125.2|0
1643716360000|2022-02-01 11:52:40|127.2|125.2|127.2|125.2|127.2|125.2|127.2|125.2|0
1643716370000|2022-02-01 11:52:50|127.33|125.33|127.33|125.33|127.33|125.33|127.33|125.33|0
1643716380000|2022-02-01 11:53:00|127.26|125.26|127.33|125.33|127.33|125.33|127.26|125.26|0
1643716390000|2022-02-01 11:53:10|127.26|125.26|127.58|125.58|127.58|125.58|127.26|125.26|0
1643716400000|2022-02-01 11:53:20|127.45|125.45|127.33|125.33|127.58|125.58|127.33|125.33|0
1643716410000|2022-02-01 11:53:30|127.07|125.07|127.2|125.2|127.2|125.2|127.07|125.07|0
1643716420000|2022-02-01 11:53:40|127.45|125.45|127.33|125.33|127.45|125.45|127.33|125.33|0
1643716430000|2022-02-01 11:53:50|127.2|125.2|127.2|125.2|127.2|125.2|127.2|125.2|0
1643716440000|2022-02-01 11:54:00|127.33|125.33|127.01|125.01|127.33|125.33|126.95|124.95|0
1643716450000|2022-02-01 11:54:10|126.95|124.95|126.95|124.95|126.95|124.95|126.95|124.95|0
1643716460000|2022-02-01 11:54:20|127.07|125.07|127.07|125.07|127.07|125.07|127.07|125.07|0
1643716470000|2022-02-01 11:54:30|126.95|124.95|127.07|125.07|127.07|125.07|126.95|124.95|0
1643716480000|2022-02-01 11:54:40|126.95|124.95|126.57|124.57|126.95|124.95|126.57|124.57|0
1643716490000|2022-02-01 11:54:50|126.44|124.44|126.57|124.57|126.57|124.57|126.44|124.44|0
1643716500000|2022-02-01 11:55:00|126.69|124.69|126.82|124.82|126.95|124.95|126.69|124.69|0
1643716510000|2022-02-01 11:55:10|126.95|124.95|126.69|124.69|126.95|124.95|126.69|124.69|0
1643716520000|2022-02-01 11:55:20|126.57|124.57|126.31|124.31|126.57|124.57|126.31|124.31|0
1643716530000|2022-02-01 11:55:30|126.06|124.06|126.44|124.44|126.44|124.44|126.06|124.06|0
1643716540000|2022-02-01 11:55:40|126.31|124.31|126.31|124.31|126.31|124.31|126.31|124.31|0
1643716550000|2022-02-01 11:55:50|126.63|124.63|126.57|124.57|126.69|124.69|126.5|124.5|0
1643716560000|2022-02-01 11:56:00|126.5|124.5|126.82|124.82|126.82|124.82|126.5|124.5|0
1643716570000|2022-02-01 11:56:10|126.88|124.88|126.75|124.75|126.88|124.88|126.75|124.75|0
1643716580000|2022-02-01 11:56:20|126.69|124.69|126.82|124.82|126.82|124.82|126.63|124.63|0
1643716590000|2022-02-01 11:56:30|126.69|124.69|126.5|124.5|126.69|124.69|126.5|124.5|0
1643716600000|2022-02-01 11:56:40|126.19|124.19|126.06|124.06|126.25|124.25|126.06|124.06|0
1643716610000|2022-02-01 11:56:50|126.19|124.19|126.06|124.06|126.25|124.25|126.06|124.06|0
1643716620000|2022-02-01 11:57:00|126.19|124.19|125.93|123.93|126.19|124.19|125.87|123.87|0
1643716630000|2022-02-01 11:57:10|126.06|124.06|126.06|124.06|126.06|124.06|125.93|123.93|0
1643716640000|2022-02-01 11:57:20|125.93|123.93|126.06|124.06|126.06|124.06|125.93|123.93|0
1643716650000|2022-02-01 11:57:30|126.12|124.12|126.06|124.06|126.12|124.12|126.06|124.06|0
1643716660000|2022-02-01 11:57:40|125.93|123.93|125.99|123.99|126.06|124.06|125.93|123.93|0
1643716670000|2022-02-01 11:57:50|125.93|123.93|125.99|123.99|126.06|124.06|125.93|123.93|0
1643716680000|2022-02-01 11:58:00|126.06|124.06|126.24|124.24|126.24|124.24|126.06|124.06|0
1643716690000|2022-02-01 11:58:10|126.31|124.31|126.94|124.94|126.94|124.94|126.31|124.31|0
1643716700000|2022-02-01 11:58:20|126.82|124.82|126.94|124.94|126.94|124.94|126.69|124.69|0
1643716710000|2022-02-01 11:58:30|127|125|126.82|124.82|127|125|126.82|124.82|0
1643716720000|2022-02-01 11:58:40|126.94|124.94|127.32|125.32|127.32|125.32|126.94|124.94|0
1643716730000|2022-02-01 11:58:50|127.2|125.2|127.13|125.13|127.2|125.2|127.13|125.13|0
1643716740000|2022-02-01 11:59:00|127.2|125.2|127.07|125.07|127.2|125.2|127.07|125.07|0
1643716750000|2022-02-01 11:59:10|127.13|125.13|127.19|125.19|127.19|125.19|127.13|125.13|0
1643716760000|2022-02-01 11:59:20|127.13|125.13|127.13|125.13|127.13|125.13|127.13|125.13|0
1643716770000|2022-02-01 11:59:30|127.32|125.32|126.81|124.81|127.32|125.32|126.81|124.81|0
1643716790000|2022-02-01 11:59:50|126.94|124.94|125.93|123.93|127.07|125.07|125.93|123.93|0
1643716800000|2022-02-01 12:00:00|125.86|123.86|126.18|124.18|126.18|124.18|125.8|123.8|0
1643716810000|2022-02-01 12:00:10|126.24|124.24|126.43|124.43|126.43|124.43|126.24|124.24|0
1643716820000|2022-02-01 12:00:20|126.31|124.31|126.49|124.49|126.49|124.49|126.24|124.24|0
1643716830000|2022-02-01 12:00:30|126.37|124.37|126.43|124.43|126.43|124.43|126.31|124.31|0
1643716840000|2022-02-01 12:00:40|126.56|124.56|126.69|124.69|126.69|124.69|126.56|124.56|0
1643716850000|2022-02-01 12:00:50|126.56|124.56|126.43|124.43|126.56|124.56|126.43|124.43|0
1643716860000|2022-02-01 12:01:00|126.56|124.56|126.43|124.43|126.81|124.81|126.43|124.43|0
1643716870000|2022-02-01 12:01:10|126.31|124.31|126.56|124.56|126.56|124.56|126.31|124.31|0
1643716880000|2022-02-01 12:01:20|126.69|124.69|126.31|124.31|126.69|124.69|126.31|124.31|0
1643716890000|2022-02-01 12:01:30|126.49|124.49|126.31|124.31|126.49|124.49|126.31|124.31|0
1643716900000|2022-02-01 12:01:40|126.05|124.05|125.8|123.8|126.18|124.18|125.8|123.8|0
1643716910000|2022-02-01 12:01:50|125.86|123.86|125.99|123.99|125.99|123.99|125.86|123.86|0
1643716920000|2022-02-01 12:02:00|126.05|124.05|126.05|124.05|126.05|124.05|125.93|123.93|0
1643716930000|2022-02-01 12:02:10|125.93|123.93|125.99|123.99|126.05|124.05|125.93|123.93|0
1643716940000|2022-02-01 12:02:20|125.93|123.93|125.99|123.99|126.05|124.05|125.93|123.93|0
1643716950000|2022-02-01 12:02:30|125.86|123.86|126.05|124.05|126.05|124.05|125.86|123.86|0
1643716960000|2022-02-01 12:02:40|125.68|123.68|125.42|123.42|125.68|123.68|125.42|123.42|0
1643716980000|2022-02-01 12:03:00|125.68|123.68|126.05|124.05|126.05|124.05|125.68|123.68|0
1643716990000|2022-02-01 12:03:10|126.31|124.31|126.68|124.68|126.68|124.68|126.31|124.31|0
1643717000000|2022-02-01 12:03:20|126.56|124.56|126.87|124.87|126.94|124.94|126.56|124.56|0
1643717010000|2022-02-01 12:03:30|126.81|124.81|126.49|124.49|126.81|124.81|126.43|124.43|0
1643717020000|2022-02-01 12:03:40|126.56|124.56|126.68|124.68|126.68|124.68|126.56|124.56|0
1643717030000|2022-02-01 12:03:50|126.81|124.81|126.68|124.68|126.81|124.81|126.68|124.68|0
1643717050000|2022-02-01 12:04:10|126.43|124.43|126.3|124.3|126.56|124.56|126.3|124.3|0
1643717060000|2022-02-01 12:04:20|126.43|124.43|126.3|124.3|126.43|124.43|126.3|124.3|0
1643717070000|2022-02-01 12:04:30|126.05|124.05|126.18|124.18|126.18|124.18|126.05|124.05|0
1643717080000|2022-02-01 12:04:40|126.11|124.11|125.93|123.93|126.11|124.11|125.93|123.93|0
1643717090000|2022-02-01 12:04:50|125.99|123.99|125.93|123.93|125.99|123.99|125.93|123.93|0
1643717100000|2022-02-01 12:05:00|126.05|124.05|125.67|123.67|126.05|124.05|125.67|123.67|0
1643717110000|2022-02-01 12:05:10|125.61|123.61|125.55|123.55|125.61|123.61|125.42|123.42|0
1643717120000|2022-02-01 12:05:20|125.67|123.67|125.8|123.8|125.8|123.8|125.67|123.67|0
1643717130000|2022-02-01 12:05:30|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1643717140000|2022-02-01 12:05:40|126.05|124.05|126.05|124.05|126.05|124.05|126.05|124.05|0
1643717150000|2022-02-01 12:05:50|126.43|124.43|126.49|124.49|126.49|124.49|126.18|124.18|0
1643717160000|2022-02-01 12:06:00|126.56|124.56|126.68|124.68|126.68|124.68|126.56|124.56|0
1643717170000|2022-02-01 12:06:10|126.81|124.81|127.06|125.06|127.06|125.06|126.81|124.81|0
1643717180000|2022-02-01 12:06:20|127.12|125.12|126.93|124.93|127.12|125.12|126.93|124.93|0
1643717190000|2022-02-01 12:06:30|126.55|124.55|126.49|124.49|126.55|124.55|126.49|124.49|0
1643717200000|2022-02-01 12:06:40|126.55|124.55|126.68|124.68|126.68|124.68|126.55|124.55|0
1643717210000|2022-02-01 12:06:50|126.49|124.49|126.55|124.55|126.55|124.55|126.49|124.49|0
1643717220000|2022-02-01 12:07:00|126.68|124.68|126.81|124.81|126.81|124.81|126.55|124.55|0
1643717230000|2022-02-01 12:07:10|126.68|124.68|127.19|125.19|127.19|125.19|126.68|124.68|0
1643717240000|2022-02-01 12:07:20|127.25|125.25|127.31|125.31|127.31|125.31|127.25|125.25|0
1643717250000|2022-02-01 12:07:30|127.12|125.12|127.12|125.12|127.19|125.19|127.12|125.12|0
1643717260000|2022-02-01 12:07:40|126.99|124.99|126.81|124.81|126.99|124.99|126.81|124.81|0
1643717270000|2022-02-01 12:07:50|126.87|124.87|126.81|124.81|126.93|124.93|126.81|124.81|0
1643717280000|2022-02-01 12:08:00|126.93|124.93|126.93|124.93|126.93|124.93|126.81|124.81|0
1643717290000|2022-02-01 12:08:10|127.06|125.06|126.87|124.87|127.06|125.06|126.81|124.81|0
1643717300000|2022-02-01 12:08:20|126.93|124.93|126.93|124.93|126.93|124.93|126.93|124.93|0
1643717310000|2022-02-01 12:08:30|126.61|124.61|126.23|124.23|126.61|124.61|126.23|124.23|0
1643717320000|2022-02-01 12:08:40|126.05|124.05|126.17|124.17|126.17|124.17|126.05|124.05|0
1643717330000|2022-02-01 12:08:50|126.05|124.05|125.92|123.92|126.05|124.05|125.92|123.92|0
1643717340000|2022-02-01 12:09:00|126.05|124.05|125.86|123.86|126.05|124.05|125.86|123.86|0
1643717350000|2022-02-01 12:09:10|125.92|123.92|126.05|124.05|126.05|124.05|125.92|123.92|0
1643717360000|2022-02-01 12:09:20|126.17|124.17|126.55|124.55|126.55|124.55|126.17|124.17|0
1643717370000|2022-02-01 12:09:30|126.49|124.49|126.55|124.55|126.55|124.55|126.49|124.49|0
1643717380000|2022-02-01 12:09:40|126.43|124.43|126.68|124.68|126.68|124.68|126.43|124.43|0
1643717400000|2022-02-01 12:10:00|126.55|124.55|127.44|125.44|127.44|125.44|126.55|124.55|0
1643717410000|2022-02-01 12:10:10|127.56|125.56|127.31|125.31|127.56|125.56|127.31|125.31|0
1643717420000|2022-02-01 12:10:20|127.37|125.37|127.56|125.56|127.56|125.56|127.37|125.37|0
1643717430000|2022-02-01 12:10:30|127.5|125.5|127.44|125.44|127.56|125.56|127.44|125.44|0
1643717440000|2022-02-01 12:10:40|127.06|125.06|126.99|124.99|127.06|125.06|126.93|124.93|0
1643717450000|2022-02-01 12:10:50|126.93|124.93|127.24|125.24|127.24|125.24|126.93|124.93|0
1643717460000|2022-02-01 12:11:00|127.37|125.37|127.44|125.44|127.44|125.44|127.37|125.37|0
1643717470000|2022-02-01 12:11:10|127.37|125.37|127.44|125.44|127.44|125.44|127.37|125.37|0
1643717480000|2022-02-01 12:11:20|127.37|125.37|127.37|125.37|127.37|125.37|127.18|125.18|0
1643717490000|2022-02-01 12:11:30|127.31|125.31|127.06|125.06|127.31|125.31|127.06|125.06|0
1643717500000|2022-02-01 12:11:40|127.18|125.18|127.18|125.18|127.18|125.18|127.18|125.18|0
1643717510000|2022-02-01 12:11:50|127.31|125.31|127.18|125.18|127.31|125.31|127.18|125.18|0
1643717520000|2022-02-01 12:12:00|127.24|125.24|127.56|125.56|127.56|125.56|127.18|125.18|0
1643717530000|2022-02-01 12:12:10|127.62|125.62|127.56|125.56|127.69|125.69|127.56|125.56|0
1643717540000|2022-02-01 12:12:20|127.62|125.62|127.82|125.82|127.82|125.82|127.62|125.62|0
1643717550000|2022-02-01 12:12:30|127.69|125.69|127.56|125.56|127.69|125.69|127.44|125.44|0
1643717560000|2022-02-01 12:12:40|127.69|125.69|127.75|125.75|127.75|125.75|127.69|125.69|0
1643717570000|2022-02-01 12:12:50|127.82|125.82|127.69|125.69|127.82|125.82|127.69|125.69|0
1643717580000|2022-02-01 12:13:00|127.82|125.82|127.82|125.82|127.82|125.82|127.82|125.82|0
1643717590000|2022-02-01 12:13:10|127.56|125.56|127.11|125.11|127.56|125.56|126.99|124.99|0
1643717600000|2022-02-01 12:13:20|127.18|125.18|127.31|125.31|127.31|125.31|127.05|125.05|0
1643717610000|2022-02-01 12:13:30|127.05|125.05|127.05|125.05|127.05|125.05|127.05|125.05|0
1643717620000|2022-02-01 12:13:40|126.99|124.99|126.93|124.93|126.99|124.99|126.93|124.93|0
1643717630000|2022-02-01 12:13:50|127.05|125.05|127.05|125.05|127.05|125.05|126.93|124.93|0
1643717640000|2022-02-01 12:14:00|126.93|124.93|126.55|124.55|126.93|124.93|126.55|124.55|0
1643717650000|2022-02-01 12:14:10|126.67|124.67|126.55|124.55|126.67|124.67|126.55|124.55|0
1643717660000|2022-02-01 12:14:20|126.17|124.17|126.42|124.42|126.42|124.42|126.17|124.17|0
1643717670000|2022-02-01 12:14:30|126.29|124.29|126.42|124.42|126.42|124.42|126.29|124.29|0
1643717680000|2022-02-01 12:14:40|126.55|124.55|126.55|124.55|126.55|124.55|126.42|124.42|0
1643717690000|2022-02-01 12:14:50|126.48|124.48|126.42|124.42|126.48|124.48|126.42|124.42|0
1643717700000|2022-02-01 12:15:00|126.48|124.48|126.67|124.67|126.73|124.73|126.48|124.48|0
1643717710000|2022-02-01 12:15:10|126.93|124.93|126.93|124.93|126.93|124.93|126.93|124.93|0
1643717720000|2022-02-01 12:15:20|127.05|125.05|127.11|125.11|127.11|125.11|127.05|125.05|0
1643717730000|2022-02-01 12:15:30|127.18|125.18|126.67|124.67|127.18|125.18|126.67|124.67|0
1643717740000|2022-02-01 12:15:40|126.8|124.8|126.92|124.92|127.05|125.05|126.8|124.8|0
1643717750000|2022-02-01 12:15:50|126.99|124.99|127.3|125.3|127.43|125.43|126.99|124.99|0
1643717760000|2022-02-01 12:16:00|127.37|125.37|127.37|125.37|127.37|125.37|127.37|125.37|0
1643717770000|2022-02-01 12:16:10|127.3|125.3|127.18|125.18|127.3|125.3|127.18|125.18|0
1643717780000|2022-02-01 12:16:20|127.3|125.3|127.3|125.3|127.3|125.3|127.3|125.3|0
1643717790000|2022-02-01 12:16:30|127.18|125.18|127.3|125.3|127.3|125.3|127.18|125.18|0
1643717800000|2022-02-01 12:16:40|127.18|125.18|127.18|125.18|127.18|125.18|127.18|125.18|0
1643717810000|2022-02-01 12:16:50|126.8|124.8|126.67|124.67|126.8|124.8|126.67|124.67|0
1643717820000|2022-02-01 12:17:00|126.73|124.73|126.67|124.67|126.92|124.92|126.67|124.67|0
1643717830000|2022-02-01 12:17:10|126.42|124.42|126.35|124.35|126.42|124.42|126.35|124.35|0
1643717840000|2022-02-01 12:17:20|126.42|124.42|126.35|124.35|126.42|124.42|126.35|124.35|0
1643717850000|2022-02-01 12:17:30|126.16|124.16|126.16|124.16|126.29|124.29|126.16|124.16|0
1643717860000|2022-02-01 12:17:40|126.23|124.23|126.04|124.04|126.29|124.29|126.04|124.04|0
1643717870000|2022-02-01 12:17:50|125.91|123.91|125.91|123.91|125.91|123.91|125.91|123.91|0
1643717880000|2022-02-01 12:18:00|125.79|123.79|125.85|123.85|126.04|124.04|125.79|123.79|0
1643717890000|2022-02-01 12:18:10|125.79|123.79|125.53|123.53|125.79|123.79|125.53|123.53|0
1643717900000|2022-02-01 12:18:20|125.41|123.41|125.41|123.41|125.53|123.53|125.41|123.41|0
1643717910000|2022-02-01 12:18:30|125.53|123.53|125.66|123.66|125.66|123.66|125.53|123.53|0
1643717920000|2022-02-01 12:18:40|125.79|123.79|126.16|124.16|126.16|124.16|125.79|123.79|0
1643717930000|2022-02-01 12:18:50|126.22|124.22|126.16|124.16|126.22|124.22|126.1|124.1|0
1643717940000|2022-02-01 12:19:00|126.04|124.04|126.16|124.16|126.16|124.16|126.04|124.04|0
1643717950000|2022-02-01 12:19:10|126.35|124.35|126.54|124.54|126.54|124.54|126.35|124.35|0
1643717960000|2022-02-01 12:19:20|126.42|124.42|126.35|124.35|126.42|124.42|126.29|124.29|0
1643717970000|2022-02-01 12:19:30|126.29|124.29|125.91|123.91|126.29|124.29|125.91|123.91|0
1643717980000|2022-02-01 12:19:40|126.04|124.04|126.16|124.16|126.16|124.16|126.04|124.04|0
1643717990000|2022-02-01 12:19:50|126.29|124.29|126.29|124.29|126.29|124.29|126.29|124.29|0
1643718000000|2022-02-01 12:20:00|126.67|124.67|126.79|124.79|126.79|124.79|126.67|124.67|0
1643718010000|2022-02-01 12:20:10|126.67|124.67|126.67|124.67|126.67|124.67|126.67|124.67|0
1643718020000|2022-02-01 12:20:20|126.79|124.79|126.92|124.92|126.92|124.92|126.79|124.79|0
1643718030000|2022-02-01 12:20:30|126.79|124.79|126.92|124.92|126.92|124.92|126.79|124.79|0
1643718040000|2022-02-01 12:20:40|127.05|125.05|126.92|124.92|127.05|125.05|126.79|124.79|0
1643718050000|2022-02-01 12:20:50|126.79|124.79|126.73|124.73|126.85|124.85|126.73|124.73|0
1643718060000|2022-02-01 12:21:00|126.92|124.92|126.92|124.92|126.92|124.92|126.92|124.92|0
1643718070000|2022-02-01 12:21:10|127.05|125.05|127.05|125.05|127.05|125.05|127.05|125.05|0
1643718080000|2022-02-01 12:21:20|127.17|125.17|127.17|125.17|127.3|125.3|127.17|125.17|0
1643718090000|2022-02-01 12:21:30|126.92|124.92|127.17|125.17|127.17|125.17|126.85|124.85|0
1643718100000|2022-02-01 12:21:40|127.05|125.05|127.17|125.17|127.17|125.17|127.05|125.05|0
1643718120000|2022-02-01 12:22:00|127.43|125.43|127.55|125.55|127.68|125.68|127.43|125.43|0
1643718130000|2022-02-01 12:22:10|127.49|125.49|127.81|125.81|127.81|125.81|127.49|125.49|0
1643718140000|2022-02-01 12:22:20|127.93|125.93|127.81|125.81|127.93|125.93|127.81|125.81|0
1643718150000|2022-02-01 12:22:30|127.68|125.68|127.68|125.68|127.81|125.81|127.68|125.68|0
1643718160000|2022-02-01 12:22:40|127.81|125.81|127.81|125.81|127.81|125.81|127.81|125.81|0
1643718170000|2022-02-01 12:22:50|127.68|125.68|127.68|125.68|127.68|125.68|127.68|125.68|0
1643718180000|2022-02-01 12:23:00|127.81|125.81|127.81|125.81|127.81|125.81|127.68|125.68|0
1643718200000|2022-02-01 12:23:20|127.93|125.93|128.06|126.06|128.06|126.06|127.93|125.93|0
1643718210000|2022-02-01 12:23:30|127.87|125.87|128.06|126.06|128.06|126.06|127.87|125.87|0
1643718220000|2022-02-01 12:23:40|128.12|126.12|127.93|125.93|128.12|126.12|127.93|125.93|0
1643718250000|2022-02-01 12:24:10|127.99|125.99|128.06|126.06|128.06|126.06|127.99|125.99|0
1643718260000|2022-02-01 12:24:20|127.93|125.93|127.55|125.55|127.93|125.93|127.55|125.55|0
1643718270000|2022-02-01 12:24:30|127.68|125.68|127.68|125.68|127.68|125.68|127.68|125.68|0
1643718280000|2022-02-01 12:24:40|127.55|125.55|127.55|125.55|127.55|125.55|127.42|125.42|0
1643718290000|2022-02-01 12:24:50|127.68|125.68|127.55|125.55|127.68|125.68|127.55|125.55|0
1643718300000|2022-02-01 12:25:00|127.3|125.3|127.3|125.3|127.36|125.36|127.3|125.3|0
1643718310000|2022-02-01 12:25:10|127.42|125.42|127.55|125.55|127.55|125.55|127.36|125.36|0
1643718320000|2022-02-01 12:25:20|127.68|125.68|127.68|125.68|127.68|125.68|127.68|125.68|0
1643718330000|2022-02-01 12:25:30|127.3|125.3|127.3|125.3|127.3|125.3|127.23|125.23|0
1643718340000|2022-02-01 12:25:40|127.23|125.23|127.3|125.3|127.3|125.3|127.17|125.17|0
1643718350000|2022-02-01 12:25:50|127.42|125.42|127.42|125.42|127.42|125.42|127.42|125.42|0
1643718360000|2022-02-01 12:26:00|127.3|125.3|127.29|125.29|127.3|125.3|127.29|125.29|0
1643718370000|2022-02-01 12:26:10|127.42|125.42|127.42|125.42|127.42|125.42|127.29|125.29|0
1643718380000|2022-02-01 12:26:20|127.61|125.61|127.61|125.61|127.68|125.68|127.55|125.55|0
1643718390000|2022-02-01 12:26:30|127.55|125.55|127.68|125.68|127.68|125.68|127.48|125.48|0
1643718400000|2022-02-01 12:26:40|127.8|125.8|127.68|125.68|127.8|125.8|127.68|125.68|0
1643718410000|2022-02-01 12:26:50|127.55|125.55|127.55|125.55|127.55|125.55|127.55|125.55|0
1643718420000|2022-02-01 12:27:00|127.67|125.67|127.8|125.8|127.8|125.8|127.67|125.67|0
1643718430000|2022-02-01 12:27:10|127.61|125.61|127.67|125.67|127.67|125.67|127.61|125.61|0
1643718440000|2022-02-01 12:27:20|127.55|125.55|127.55|125.55|127.55|125.55|127.55|125.55|0
1643718450000|2022-02-01 12:27:30|127.29|125.29|127.29|125.29|127.29|125.29|127.29|125.29|0
1643718460000|2022-02-01 12:27:40|127.17|125.17|127.29|125.29|127.29|125.29|127.17|125.17|0
1643718470000|2022-02-01 12:27:50|127.17|125.17|127.17|125.17|127.17|125.17|127.04|125.04|0
1643718480000|2022-02-01 12:28:00|127.35|125.35|127.42|125.42|127.42|125.42|127.29|125.29|0
1643718490000|2022-02-01 12:28:10|127.29|125.29|127.29|125.29|127.29|125.29|127.29|125.29|0
1643718500000|2022-02-01 12:28:20|127.42|125.42|127.42|125.42|127.42|125.42|127.42|125.42|0
1643718510000|2022-02-01 12:28:30|127.29|125.29|127.55|125.55|127.55|125.55|127.29|125.29|0
1643718520000|2022-02-01 12:28:40|127.42|125.42|127.67|125.67|127.67|125.67|127.42|125.42|0
1643718530000|2022-02-01 12:28:50|127.55|125.55|127.93|125.93|127.93|125.93|127.55|125.55|0
1643718540000|2022-02-01 12:29:00|127.86|125.86|127.93|125.93|127.93|125.93|127.8|125.8|0
1643718550000|2022-02-01 12:29:10|127.99|125.99|128.44|126.44|128.44|126.44|127.99|125.99|0
1643718560000|2022-02-01 12:29:20|128.56|126.56|128.5|126.5|128.56|126.56|128.44|126.44|0
1643718570000|2022-02-01 12:29:30|128.44|126.44|128.82|126.82|128.88|126.88|128.44|126.44|0
1643718590000|2022-02-01 12:29:50|128.95|126.95|128.95|126.95|128.95|126.95|128.95|126.95|0
1643718600000|2022-02-01 12:30:00|129.07|127.07|128.95|126.95|129.07|127.07|128.95|126.95|0
1643718610000|2022-02-01 12:30:10|128.82|126.82|128.82|126.82|128.95|126.95|128.82|126.82|0
1643718620000|2022-02-01 12:30:20|128.69|126.69|128.82|126.82|128.82|126.82|128.69|126.69|0
1643718630000|2022-02-01 12:30:30|128.95|126.95|129.33|127.33|129.33|127.33|128.95|126.95|0
1643718640000|2022-02-01 12:30:40|129.2|127.2|129.46|127.46|129.46|127.46|129.2|127.2|0
1643718650000|2022-02-01 12:30:50|129.33|127.33|129.46|127.46|129.46|127.46|129.33|127.33|0
1643718660000|2022-02-01 12:31:00|129.59|127.59|129.84|127.84|129.84|127.84|129.59|127.59|0
1643718670000|2022-02-01 12:31:10|129.71|127.71|130.1|128.1|130.1|128.1|129.71|127.71|0
1643718680000|2022-02-01 12:31:20|130.03|128.03|129.71|127.71|130.03|128.03|129.71|127.71|0
1643718690000|2022-02-01 12:31:30|129.52|127.52|129.46|127.46|129.52|127.52|129.46|127.46|0
1643718700000|2022-02-01 12:31:40|129.33|127.33|129.59|127.59|129.59|127.59|129.33|127.33|0
1643718710000|2022-02-01 12:31:50|129.65|127.65|129.58|127.58|129.65|127.65|129.58|127.58|0
1643718720000|2022-02-01 12:32:00|129.46|127.46|129.46|127.46|129.46|127.46|129.46|127.46|0
1643718730000|2022-02-01 12:32:10|129.52|127.52|128.94|126.94|129.52|127.52|128.94|126.94|0
1643718740000|2022-02-01 12:32:20|128.82|126.82|128.94|126.94|128.94|126.94|128.82|126.82|0
1643718750000|2022-02-01 12:32:30|129.2|127.2|129.13|127.13|129.2|127.2|129.13|127.13|0
1643718760000|2022-02-01 12:32:40|129.07|127.07|128.94|126.94|129.07|127.07|128.94|126.94|0
1643718770000|2022-02-01 12:32:50|128.69|126.69|128.56|126.56|128.69|126.69|128.56|126.56|0
1643718780000|2022-02-01 12:33:00|128.62|126.62|128.69|126.69|128.69|126.69|128.62|126.62|0
1643718790000|2022-02-01 12:33:10|128.82|126.82|128.69|126.69|128.82|126.82|128.69|126.69|0
1643718800000|2022-02-01 12:33:20|128.82|126.82|128.82|126.82|128.82|126.82|128.75|126.75|0
1643718810000|2022-02-01 12:33:30|128.94|126.94|129.07|127.07|129.07|127.07|128.82|126.82|0
1643718820000|2022-02-01 12:33:40|129.2|127.2|129.2|127.2|129.2|127.2|129.07|127.07|0
1643718830000|2022-02-01 12:33:50|129.45|127.45|129.71|127.71|129.71|127.71|129.45|127.45|0
1643718840000|2022-02-01 12:34:00|129.84|127.84|130.23|128.23|130.23|128.23|129.84|127.84|0
1643718850000|2022-02-01 12:34:10|130.35|128.35|130.35|128.35|130.35|128.35|130.35|128.35|0
1643718860000|2022-02-01 12:34:20|130.42|128.42|130.35|128.35|130.48|128.48|130.35|128.35|0
1643718870000|2022-02-01 12:34:30|130.22|128.22|130.22|128.22|130.22|128.22|130.22|128.22|0
1643718880000|2022-02-01 12:34:40|130.35|128.35|130.22|128.22|130.35|128.35|130.22|128.22|0
1643718890000|2022-02-01 12:34:50|130.48|128.48|130.22|128.22|130.48|128.48|130.22|128.22|0
1643718900000|2022-02-01 12:35:00|130.35|128.35|131|129|131|129|130.35|128.35|0
1643718910000|2022-02-01 12:35:10|130.74|128.74|130.48|128.48|130.74|128.74|130.48|128.48|0
1643718920000|2022-02-01 12:35:20|130.35|128.35|130.22|128.22|130.35|128.35|130.22|128.22|0
1643718930000|2022-02-01 12:35:30|130.1|128.1|130.09|128.09|130.1|128.1|129.97|127.97|0
1643718940000|2022-02-01 12:35:40|129.97|127.97|129.97|127.97|129.97|127.97|129.97|127.97|0
1643718950000|2022-02-01 12:35:50|129.84|127.84|129.84|127.84|129.84|127.84|129.84|127.84|0
1643718960000|2022-02-01 12:36:00|129.71|127.71|129.71|127.71|129.71|127.71|129.71|127.71|0
1643718970000|2022-02-01 12:36:10|129.58|127.58|129.58|127.58|129.58|127.58|129.58|127.58|0
1643718980000|2022-02-01 12:36:20|129.71|127.71|129.71|127.71|129.71|127.71|129.45|127.45|0
1643718990000|2022-02-01 12:36:30|129.77|127.77|129.84|127.84|129.84|127.84|129.77|127.77|0
1643719000000|2022-02-01 12:36:40|129.71|127.71|130.09|128.09|130.09|128.09|129.71|127.71|0
1643719010000|2022-02-01 12:36:50|130.03|128.03|130.09|128.09|130.09|128.09|129.97|127.97|0
1643719020000|2022-02-01 12:37:00|129.97|127.97|130.09|128.09|130.09|128.09|129.97|127.97|0
1643719030000|2022-02-01 12:37:10|129.96|127.96|130.09|128.09|130.09|128.09|129.96|127.96|0
1643719040000|2022-02-01 12:37:20|129.96|127.96|130.03|128.03|130.09|128.09|129.96|127.96|0
1643719050000|2022-02-01 12:37:30|129.84|127.84|129.96|127.96|129.96|127.96|129.84|127.84|0
1643719060000|2022-02-01 12:37:40|130.22|128.22|130.09|128.09|130.22|128.22|130.09|128.09|0
1643719070000|2022-02-01 12:37:50|130.15|128.15|130.22|128.22|130.22|128.22|130.15|128.15|0
1643719080000|2022-02-01 12:38:00|130.35|128.35|130.61|128.61|130.61|128.61|130.35|128.35|0
1643719090000|2022-02-01 12:38:10|130.48|128.48|130.61|128.61|130.61|128.61|130.48|128.48|0
1643719100000|2022-02-01 12:38:20|130.54|128.54|130.61|128.61|130.61|128.61|130.48|128.48|0
1643719110000|2022-02-01 12:38:30|130.48|128.48|130.61|128.61|130.61|128.61|130.48|128.48|0
1643719120000|2022-02-01 12:38:40|130.48|128.48|130.48|128.48|130.48|128.48|130.48|128.48|0
1643719130000|2022-02-01 12:38:50|130.61|128.61|130.61|128.61|130.61|128.61|130.61|128.61|0
1643719140000|2022-02-01 12:39:00|130.74|128.74|130.61|128.61|130.74|128.74|130.61|128.61|0
1643719150000|2022-02-01 12:39:10|130.48|128.48|130.35|128.35|130.48|128.48|130.35|128.35|0
1643719160000|2022-02-01 12:39:20|130.48|128.48|130.48|128.48|130.48|128.48|130.48|128.48|0
1643719170000|2022-02-01 12:39:30|130.35|128.35|130.35|128.35|130.35|128.35|130.35|128.35|0
1643719180000|2022-02-01 12:39:40|130.28|128.28|130.28|128.28|130.28|128.28|130.28|128.28|0
1643719190000|2022-02-01 12:39:50|130.22|128.22|130.35|128.35|130.35|128.35|130.22|128.22|0
1643719200000|2022-02-01 12:40:00|130.61|128.61|130.61|128.61|130.73|128.73|130.61|128.61|0
1643719210000|2022-02-01 12:40:10|130.73|128.73|130.67|128.67|130.92|128.92|130.67|128.67|0
1643719220000|2022-02-01 12:40:20|130.61|128.61|130.15|128.15|130.61|128.61|130.15|128.15|0
1643719230000|2022-02-01 12:40:30|129.83|127.83|129.58|127.58|129.83|127.83|129.58|127.58|0
1643719240000|2022-02-01 12:40:40|129.7|127.7|129.7|127.7|129.83|127.83|129.58|127.58|0
1643719250000|2022-02-01 12:40:50|129.77|127.77|129.89|127.89|129.96|127.96|129.77|127.77|0
1643719260000|2022-02-01 12:41:00|129.96|127.96|129.96|127.96|129.96|127.96|129.96|127.96|0
1643719270000|2022-02-01 12:41:10|129.83|127.83|129.7|127.7|129.83|127.83|129.7|127.7|0
1643719280000|2022-02-01 12:41:20|129.96|127.96|129.96|127.96|129.96|127.96|129.96|127.96|0
1643719290000|2022-02-01 12:41:30|130.09|128.09|130.09|128.09|130.09|128.09|130.02|128.02|0
1643719300000|2022-02-01 12:41:40|130.22|128.22|130.22|128.22|130.22|128.22|130.22|128.22|0
1643719310000|2022-02-01 12:41:50|130.09|128.09|130.15|128.15|130.15|128.15|130.09|128.09|0
1643719320000|2022-02-01 12:42:00|130.22|128.22|130.28|128.28|130.35|128.35|130.22|128.22|0
1643719330000|2022-02-01 12:42:10|130.09|128.09|129.96|127.96|130.09|128.09|129.96|127.96|0
1643719340000|2022-02-01 12:42:20|130.09|128.09|130.09|128.09|130.09|128.09|130.09|128.09|0
1643719350000|2022-02-01 12:42:30|129.96|127.96|129.96|127.96|129.96|127.96|129.96|127.96|0
1643719360000|2022-02-01 12:42:40|130.09|128.09|130.09|128.09|130.09|128.09|130.09|128.09|0
1643719370000|2022-02-01 12:42:50|129.89|127.89|129.83|127.83|129.96|127.96|129.83|127.83|0
1643719380000|2022-02-01 12:43:00|129.96|127.96|130.09|128.09|130.09|128.09|129.96|127.96|0
1643719390000|2022-02-01 12:43:10|130.22|128.22|130.22|128.22|130.22|128.22|130.22|128.22|0
1643719400000|2022-02-01 12:43:20|130.09|128.09|130.09|128.09|130.09|128.09|129.96|127.96|0
1643719410000|2022-02-01 12:43:30|129.96|127.96|130.09|128.09|130.09|128.09|129.96|127.96|0
1643719430000|2022-02-01 12:43:50|130.22|128.22|130.09|128.09|130.22|128.22|130.09|128.09|0
1643719440000|2022-02-01 12:44:00|129.96|127.96|129.96|127.96|129.96|127.96|129.96|127.96|0
1643719450000|2022-02-01 12:44:10|130.09|128.09|130.09|128.09|130.09|128.09|130.09|128.09|0
1643719460000|2022-02-01 12:44:20|130.21|128.21|130.34|128.34|130.34|128.34|130.21|128.21|0
1643719470000|2022-02-01 12:44:30|130.21|128.21|130.34|128.34|130.34|128.34|130.21|128.21|0
1643719480000|2022-02-01 12:44:40|130.47|128.47|130.47|128.47|130.47|128.47|130.4|128.4|0
1643719490000|2022-02-01 12:44:50|130.6|128.6|130.6|128.6|130.6|128.6|130.6|128.6|0
1643719500000|2022-02-01 12:45:00|130.47|128.47|130.47|128.47|130.47|128.47|130.47|128.47|0
1643719510000|2022-02-01 12:45:10|130.34|128.34|129.96|127.96|130.34|128.34|129.96|127.96|0
1643719530000|2022-02-01 12:45:30|129.89|127.89|129.83|127.83|129.89|127.89|129.83|127.83|0
1643719540000|2022-02-01 12:45:40|129.44|127.44|129.31|127.31|129.44|127.44|129.31|127.31|0
1643719550000|2022-02-01 12:45:50|129.44|127.44|129.44|127.44|129.44|127.44|129.44|127.44|0
1643719560000|2022-02-01 12:46:00|129.57|127.57|129.44|127.44|129.57|127.57|129.44|127.44|0
1643719570000|2022-02-01 12:46:10|129.31|127.31|129.31|127.31|129.31|127.31|129.31|127.31|0
1643719580000|2022-02-01 12:46:20|129.44|127.44|129.44|127.44|129.57|127.57|129.44|127.44|0
1643719590000|2022-02-01 12:46:30|129.83|127.83|129.83|127.83|129.83|127.83|129.7|127.7|0
1643719600000|2022-02-01 12:46:40|129.96|127.96|130.08|128.08|130.08|128.08|129.83|127.83|0
1643719610000|2022-02-01 12:46:50|129.96|127.96|129.96|127.96|129.96|127.96|129.83|127.83|0
1643719620000|2022-02-01 12:47:00|129.89|127.89|129.95|127.95|129.96|127.96|129.89|127.89|0
1643719630000|2022-02-01 12:47:10|130.08|128.08|130.34|128.34|130.34|128.34|130.08|128.08|0
1643719650000|2022-02-01 12:47:30|130.02|128.02|130.08|128.08|130.08|128.08|130.02|128.02|0
1643719660000|2022-02-01 12:47:40|130.21|128.21|130.21|128.21|130.21|128.21|130.21|128.21|0
1643719670000|2022-02-01 12:47:50|130.34|128.34|130.34|128.34|130.34|128.34|130.34|128.34|0
1643719680000|2022-02-01 12:48:00|130.47|128.47|130.47|128.47|130.47|128.47|130.47|128.47|0
1643719690000|2022-02-01 12:48:10|130.6|128.6|130.47|128.47|130.6|128.6|130.47|128.47|0
1643719700000|2022-02-01 12:48:20|130.6|128.6|130.6|128.6|130.6|128.6|130.6|128.6|0
1643719710000|2022-02-01 12:48:30|130.34|128.34|130.47|128.47|130.47|128.47|130.34|128.34|0
1643719720000|2022-02-01 12:48:40|130.53|128.53|130.47|128.47|130.53|128.53|130.47|128.47|0
1643719730000|2022-02-01 12:48:50|130.53|128.53|130.73|128.73|130.73|128.73|130.53|128.53|0
1643719750000|2022-02-01 12:49:10|130.85|128.85|130.98|128.98|130.98|128.98|130.85|128.85|0
1643719760000|2022-02-01 12:49:20|130.85|128.85|130.85|128.85|130.85|128.85|130.72|128.72|0
1643719770000|2022-02-01 12:49:30|130.98|128.98|130.98|128.98|130.98|128.98|130.85|128.85|0
1643719780000|2022-02-01 12:49:40|131.11|129.11|130.98|128.98|131.11|129.11|130.98|128.98|0
1643719790000|2022-02-01 12:49:50|131.11|129.11|130.85|128.85|131.11|129.11|130.85|128.85|0
1643719800000|2022-02-01 12:50:00|130.72|128.72|130.72|128.72|130.72|128.72|130.72|128.72|0
1643719810000|2022-02-01 12:50:10|130.66|128.66|130.6|128.6|130.66|128.66|130.6|128.6|0
1643719820000|2022-02-01 12:50:20|130.72|128.72|130.72|128.72|130.72|128.72|130.72|128.72|0
1643719830000|2022-02-01 12:50:30|130.59|128.59|130.47|128.47|130.59|128.59|130.47|128.47|0
1643719840000|2022-02-01 12:50:40|130.34|128.34|130.47|128.47|130.47|128.47|130.34|128.34|0
1643719850000|2022-02-01 12:50:50|130.34|128.34|130.59|128.59|130.59|128.59|130.34|128.34|0
1643719860000|2022-02-01 12:51:00|130.53|128.53|130.53|128.53|130.53|128.53|130.53|128.53|0
1643719870000|2022-02-01 12:51:10|130.59|128.59|130.72|128.72|130.72|128.72|130.59|128.59|0
1643719880000|2022-02-01 12:51:20|130.85|128.85|130.98|128.98|130.98|128.98|130.85|128.85|0
1643719890000|2022-02-01 12:51:30|130.85|128.85|130.72|128.72|130.85|128.85|130.72|128.72|0
1643719900000|2022-02-01 12:51:40|130.85|128.85|130.98|128.98|130.98|128.98|130.85|128.85|0
1643719910000|2022-02-01 12:51:50|131.11|129.11|130.98|128.98|131.11|129.11|130.98|128.98|0
1643719930000|2022-02-01 12:52:10|130.85|128.85|130.85|128.85|130.85|128.85|130.85|128.85|0
1643719950000|2022-02-01 12:52:30|130.46|128.46|130.59|128.59|130.59|128.59|130.46|128.46|0
1643719960000|2022-02-01 12:52:40|130.46|128.46|130.78|128.78|130.78|128.78|130.46|128.46|0
1643719980000|2022-02-01 12:53:00|130.72|128.72|130.72|128.72|130.72|128.72|130.65|128.65|0
1643719990000|2022-02-01 12:53:10|130.85|128.85|130.59|128.59|130.85|128.85|130.59|128.59|0
1643720000000|2022-02-01 12:53:20|130.72|128.72|130.59|128.59|130.72|128.72|130.59|128.59|0
1643720010000|2022-02-01 12:53:30|130.52|128.52|130.59|128.59|130.59|128.59|130.52|128.52|0
1643720020000|2022-02-01 12:53:40|130.85|128.85|131.11|129.11|131.11|129.11|130.85|128.85|0
1643720030000|2022-02-01 12:53:50|130.98|128.98|131.11|129.11|131.11|129.11|130.98|128.98|0
1643720040000|2022-02-01 12:54:00|130.72|128.72|130.72|128.72|130.72|128.72|130.72|128.72|0
1643720050000|2022-02-01 12:54:10|130.59|128.59|130.46|128.46|130.59|128.59|130.46|128.46|0
1643720070000|2022-02-01 12:54:30|130.33|128.33|130.2|128.2|130.33|128.33|130.2|128.2|0
1643720080000|2022-02-01 12:54:40|130.33|128.33|130.33|128.33|130.33|128.33|130.33|128.33|0
1643720090000|2022-02-01 12:54:50|130.39|128.39|130.46|128.46|130.46|128.46|130.39|128.39|0
1643720100000|2022-02-01 12:55:00|130.59|128.59|130.59|128.59|130.59|128.59|130.52|128.52|0
1643720110000|2022-02-01 12:55:10|130.52|128.52|130.52|128.52|130.52|128.52|130.46|128.46|0
1643720120000|2022-02-01 12:55:20|130.59|128.59|130.59|128.59|130.59|128.59|130.59|128.59|0
1643720130000|2022-02-01 12:55:30|130.46|128.46|130.59|128.59|130.59|128.59|130.46|128.46|0
1643720140000|2022-02-01 12:55:40|130.72|128.72|130.72|128.72|130.72|128.72|130.72|128.72|0
1643720150000|2022-02-01 12:55:50|130.85|128.85|130.91|128.91|130.91|128.91|130.85|128.85|0
1643720160000|2022-02-01 12:56:00|131.11|129.11|131.23|129.23|131.23|129.23|131.11|129.11|0
1643720170000|2022-02-01 12:56:10|131.11|129.11|131.23|129.23|131.23|129.23|131.11|129.11|0
1643720180000|2022-02-01 12:56:20|131.49|129.49|131.49|129.49|131.56|129.56|131.49|129.49|0
1643720190000|2022-02-01 12:56:30|131.56|129.56|131.36|129.36|131.56|129.56|131.36|129.36|0
1643720200000|2022-02-01 12:56:40|131.1|129.1|131.1|129.1|131.1|129.1|131.1|129.1|0
1643720210000|2022-02-01 12:56:50|130.98|128.98|130.98|128.98|131.1|129.1|130.98|128.98|0
1643720220000|2022-02-01 12:57:00|131.1|129.1|131.1|129.1|131.1|129.1|131.1|129.1|0
1643720230000|2022-02-01 12:57:10|130.85|128.85|130.85|128.85|130.85|128.85|130.85|128.85|0
1643720240000|2022-02-01 12:57:20|130.72|128.72|130.72|128.72|130.72|128.72|130.65|128.65|0
1643720250000|2022-02-01 12:57:30|130.59|128.59|130.59|128.59|130.59|128.59|130.59|128.59|0
1643720260000|2022-02-01 12:57:40|130.33|128.33|130.33|128.33|130.33|128.33|130.33|128.33|0
1643720280000|2022-02-01 12:58:00|130.2|128.2|130.2|128.2|130.2|128.2|130.2|128.2|0
1643720290000|2022-02-01 12:58:10|130.07|128.07|130.07|128.07|130.13|128.13|130.07|128.07|0
1643720300000|2022-02-01 12:58:20|129.82|127.82|129.69|127.69|129.82|127.82|129.69|127.69|0
1643720310000|2022-02-01 12:58:30|129.82|127.82|129.69|127.69|129.82|127.82|129.69|127.69|0
1643720330000|2022-02-01 12:58:50|129.75|127.75|129.49|127.49|129.75|127.75|129.49|127.49|0
1643720340000|2022-02-01 12:59:00|129.62|127.62|129.56|127.56|129.62|127.62|129.56|127.56|0
1643720350000|2022-02-01 12:59:10|129.49|127.49|129.56|127.56|129.56|127.56|129.49|127.49|0
1643720360000|2022-02-01 12:59:20|129.69|127.69|130.07|128.07|130.07|128.07|129.69|127.69|0
1643720370000|2022-02-01 12:59:30|129.94|127.94|130.07|128.07|130.07|128.07|129.94|127.94|0
1643720380000|2022-02-01 12:59:40|130.2|128.2|129.94|127.94|130.2|128.2|129.94|127.94|0
1643720390000|2022-02-01 12:59:50|129.81|127.81|129.94|127.94|129.94|127.94|129.81|127.81|0
1643720400000|2022-02-01 13:00:00|130.2|128.2|130.33|128.33|130.33|128.33|130.2|128.2|0
1643720410000|2022-02-01 13:00:10|130.2|128.2|130.07|128.07|130.2|128.2|130.07|128.07|0
1643720420000|2022-02-01 13:00:20|129.94|127.94|129.81|127.81|129.94|127.94|129.68|127.68|0
1643720440000|2022-02-01 13:00:40|129.68|127.68|129.68|127.68|129.68|127.68|129.56|127.56|0
1643720450000|2022-02-01 13:00:50|129.81|127.81|129.94|127.94|129.94|127.94|129.68|127.68|0
1643720460000|2022-02-01 13:01:00|129.81|127.81|129.81|127.81|129.81|127.81|129.68|127.68|0
1643720470000|2022-02-01 13:01:10|129.68|127.68|129.81|127.81|129.81|127.81|129.56|127.56|0
1643720480000|2022-02-01 13:01:20|130.07|128.07|130.33|128.33|130.33|128.33|130.07|128.07|0
1643720490000|2022-02-01 13:01:30|130.07|128.07|130.2|128.2|130.2|128.2|130.07|128.07|0
1643720500000|2022-02-01 13:01:40|130.33|128.33|130.33|128.33|130.33|128.33|130.33|128.33|0
1643720510000|2022-02-01 13:01:50|130.58|128.58|130.71|128.71|130.97|128.97|130.58|128.58|0
1643720520000|2022-02-01 13:02:00|130.58|128.58|130.84|128.84|130.84|128.84|130.58|128.58|0
1643720530000|2022-02-01 13:02:10|130.71|128.71|130.71|128.71|130.71|128.71|130.71|128.71|0
1643720540000|2022-02-01 13:02:20|130.58|128.58|130.33|128.33|130.58|128.58|130.33|128.33|0
1643720550000|2022-02-01 13:02:30|130.2|128.2|130.07|128.07|130.2|128.2|130.07|128.07|0
1643720560000|2022-02-01 13:02:40|129.94|127.94|130.58|128.58|130.71|128.71|129.94|127.94|0
1643720570000|2022-02-01 13:02:50|130.71|128.71|130.71|128.71|130.71|128.71|130.71|128.71|0
1643720580000|2022-02-01 13:03:00|130.58|128.58|130.71|128.71|130.84|128.84|130.58|128.58|0
1643720600000|2022-02-01 13:03:20|130.84|128.84|131.1|129.1|131.1|129.1|130.84|128.84|0
1643720610000|2022-02-01 13:03:30|130.97|128.97|130.84|128.84|130.97|128.97|130.71|128.71|0
1643720620000|2022-02-01 13:03:40|130.97|128.97|130.84|128.84|130.97|128.97|130.84|128.84|0
1643720630000|2022-02-01 13:03:50|130.71|128.71|130.84|128.84|130.84|128.84|130.71|128.71|0
1643720640000|2022-02-01 13:04:00|130.71|128.71|130.71|128.71|130.71|128.71|130.71|128.71|0
1643720650000|2022-02-01 13:04:10|130.84|128.84|130.84|128.84|130.84|128.84|130.84|128.84|0
1643720660000|2022-02-01 13:04:20|130.97|128.97|130.97|128.97|130.97|128.97|130.97|128.97|0
1643720670000|2022-02-01 13:04:30|130.9|128.9|130.97|128.97|131.1|129.1|130.9|128.9|0
1643720680000|2022-02-01 13:04:40|131.23|129.23|131.16|129.16|131.23|129.23|131.16|129.16|0
1643720690000|2022-02-01 13:04:50|131.23|129.23|131.36|129.36|131.36|129.36|131.23|129.23|0
1643720700000|2022-02-01 13:05:00|131.48|129.48|131.48|129.48|131.48|129.48|131.36|129.36|0
1643720710000|2022-02-01 13:05:10|131.42|129.42|131.35|129.35|131.42|129.42|131.35|129.35|0
1643720720000|2022-02-01 13:05:20|131.48|129.48|131.74|129.74|131.87|129.87|131.48|129.48|0
1643720730000|2022-02-01 13:05:30|131.61|129.61|131.74|129.74|131.87|129.87|131.61|129.61|0
1643720740000|2022-02-01 13:05:40|131.87|129.87|132|130|132|130|131.87|129.87|0
1643720750000|2022-02-01 13:05:50|132.13|130.13|132.26|130.26|132.26|130.26|132.13|130.13|0
1643720760000|2022-02-01 13:06:00|132.13|130.13|132.13|130.13|132.13|130.13|132.13|130.13|0
1643720780000|2022-02-01 13:06:20|132.26|130.26|130.58|128.58|132.26|130.26|130.58|128.58|0
1643720790000|2022-02-01 13:06:30|130.45|128.45|130.58|128.58|130.58|128.58|130.45|128.45|0
1643720800000|2022-02-01 13:06:40|130.64|128.64|130.71|128.71|130.71|128.71|130.64|128.64|0
1643720820000|2022-02-01 13:07:00|130.84|128.84|130.84|128.84|130.84|128.84|130.71|128.71|0
1643720830000|2022-02-01 13:07:10|131.09|129.09|131.22|129.22|131.22|129.22|130.97|128.97|0
1643720840000|2022-02-01 13:07:20|131.09|129.09|131.09|129.09|131.09|129.09|131.09|129.09|0
1643720850000|2022-02-01 13:07:30|131.22|129.22|131.35|129.35|131.35|129.35|131.22|129.22|0
1643720860000|2022-02-01 13:07:40|131.22|129.22|131.48|129.48|131.48|129.48|131.22|129.22|0
1643720870000|2022-02-01 13:07:50|131.35|129.35|131.09|129.09|131.35|129.35|131.09|129.09|0
1643720880000|2022-02-01 13:08:00|131.22|129.22|131.35|129.35|131.35|129.35|131.22|129.22|0
1643720890000|2022-02-01 13:08:10|131.61|129.61|131.61|129.61|131.61|129.61|131.61|129.61|0
1643720900000|2022-02-01 13:08:20|131.67|129.67|131.74|129.74|131.74|129.74|131.61|129.61|0
1643720910000|2022-02-01 13:08:30|132|130|131.48|129.48|132|130|131.48|129.48|0
1643720920000|2022-02-01 13:08:40|131.74|129.74|131.61|129.61|131.74|129.74|131.54|129.54|0
1643720930000|2022-02-01 13:08:50|131.74|129.74|131.74|129.74|131.74|129.74|131.74|129.74|0
1643720950000|2022-02-01 13:09:10|131.61|129.61|131.74|129.74|131.74|129.74|131.61|129.61|0
1643720970000|2022-02-01 13:09:30|131.61|129.61|131.61|129.61|131.61|129.61|131.48|129.48|0
1643720980000|2022-02-01 13:09:40|131.48|129.48|131.48|129.48|131.48|129.48|131.48|129.48|0
1643720990000|2022-02-01 13:09:50|131.87|129.87|131.74|129.74|131.87|129.87|131.74|129.74|0
1643721000000|2022-02-01 13:10:00|132|130|132|130|132|130|132|130|0
1643721010000|2022-02-01 13:10:10|131.87|129.87|131.87|129.87|131.87|129.87|131.87|129.87|0
1643721020000|2022-02-01 13:10:20|132|130|132|130|132|130|132|130|0
1643721030000|2022-02-01 13:10:30|131.87|129.87|131.61|129.61|131.87|129.87|131.61|129.61|0
1643721040000|2022-02-01 13:10:40|131.74|129.74|131.74|129.74|131.74|129.74|131.74|129.74|0
1643721050000|2022-02-01 13:10:50|131.87|129.87|131.87|129.87|131.87|129.87|131.8|129.8|0
1643721060000|2022-02-01 13:11:00|131.8|129.8|132.13|130.13|132.13|130.13|131.8|129.8|0
1643721070000|2022-02-01 13:11:10|132.26|130.26|132.39|130.39|132.52|130.52|132.26|130.26|0
1643721080000|2022-02-01 13:11:20|132.26|130.26|132.39|130.39|132.39|130.39|132.26|130.26|0
1643721090000|2022-02-01 13:11:30|132.26|130.26|132.52|130.52|132.52|130.52|132.26|130.26|0
1643721100000|2022-02-01 13:11:40|132.65|130.65|132.39|130.39|133.04|131.04|132.39|130.39|0
1643721110000|2022-02-01 13:11:50|132.26|130.26|132.39|130.39|132.39|130.39|132.26|130.26|0
1643721120000|2022-02-01 13:12:00|132.52|130.52|132.51|130.51|132.52|130.52|132.39|130.39|0
1643721130000|2022-02-01 13:12:10|132.77|130.77|132.77|130.77|132.77|130.77|132.77|130.77|0
1643721140000|2022-02-01 13:12:20|132.91|130.91|132.91|130.91|132.91|130.91|132.91|130.91|0
1643721150000|2022-02-01 13:12:30|132.77|130.77|132.77|130.77|132.77|130.77|132.77|130.77|0
1643721160000|2022-02-01 13:12:40|132.9|130.9|132.9|130.9|132.9|130.9|132.77|130.77|0
1643721170000|2022-02-01 13:12:50|133.03|131.03|133.03|131.03|133.03|131.03|133.03|131.03|0
1643721180000|2022-02-01 13:13:00|132.9|130.9|132.77|130.77|132.9|130.9|132.77|130.77|0
1643721190000|2022-02-01 13:13:10|132.64|130.64|132.51|130.51|132.64|130.64|132.51|130.51|0
1643721200000|2022-02-01 13:13:20|132.77|130.77|132.77|130.77|132.77|130.77|132.77|130.77|0
1643721210000|2022-02-01 13:13:30|132.64|130.64|132.64|130.64|132.64|130.64|132.64|130.64|0
1643721220000|2022-02-01 13:13:40|132.77|130.77|132.77|130.77|132.77|130.77|132.64|130.64|0
1643721230000|2022-02-01 13:13:50|132.9|130.9|132.77|130.77|132.9|130.9|132.77|130.77|0
1643721240000|2022-02-01 13:14:00|133.16|131.16|133.03|131.03|133.16|131.16|133.03|131.03|0
1643721250000|2022-02-01 13:14:10|133.16|131.16|133.42|131.42|133.42|131.42|133.16|131.16|0
1643721260000|2022-02-01 13:14:20|132.64|130.64|132.64|130.64|132.77|130.77|132.64|130.64|0
1643721270000|2022-02-01 13:14:30|132.77|130.77|132.64|130.64|132.77|130.77|132.64|130.64|0
1643721280000|2022-02-01 13:14:40|132.77|130.77|132.77|130.77|132.77|130.77|132.77|130.77|0
1643721290000|2022-02-01 13:14:50|132.64|130.64|132.9|130.9|132.9|130.9|132.64|130.64|0
1643721300000|2022-02-01 13:15:00|132.77|130.77|132.9|130.9|133.03|131.03|132.77|130.77|0
1643721310000|2022-02-01 13:15:10|132.96|130.96|133.16|131.16|133.29|131.29|132.96|130.96|0
1643721320000|2022-02-01 13:15:20|133.29|131.29|133.55|131.55|133.55|131.55|133.29|131.29|0
1643721330000|2022-02-01 13:15:30|133.68|131.68|133.55|131.55|133.68|131.68|133.55|131.55|0
1643721340000|2022-02-01 13:15:40|133.42|131.42|133.42|131.42|133.42|131.42|133.42|131.42|0
1643721350000|2022-02-01 13:15:50|133.55|131.55|133.55|131.55|133.55|131.55|133.55|131.55|0
1643721360000|2022-02-01 13:16:00|133.42|131.42|133.42|131.42|133.42|131.42|133.42|131.42|0
1643721370000|2022-02-01 13:16:10|133.29|131.29|133.29|131.29|133.29|131.29|133.29|131.29|0
1643721380000|2022-02-01 13:16:20|133.42|131.42|133.55|131.55|133.55|131.55|133.42|131.42|0
1643721390000|2022-02-01 13:16:30|133.29|131.29|133.03|131.03|133.29|131.29|133.03|131.03|0
1643721400000|2022-02-01 13:16:40|133.16|131.16|133.29|131.29|133.29|131.29|133.16|131.16|0
1643721410000|2022-02-01 13:16:50|133.42|131.42|133.42|131.42|133.42|131.42|133.42|131.42|0
1643721420000|2022-02-01 13:17:00|133.29|131.29|133.22|131.22|133.29|131.29|133.22|131.22|0
1643721430000|2022-02-01 13:17:10|133.29|131.29|133.16|131.16|133.29|131.29|133.16|131.16|0
1643721440000|2022-02-01 13:17:20|133.29|131.29|133.29|131.29|133.42|131.42|133.29|131.29|0
1643721450000|2022-02-01 13:17:30|133.35|131.35|133.55|131.55|133.55|131.55|133.35|131.35|0
1643721460000|2022-02-01 13:17:40|133.42|131.42|133.16|131.16|133.42|131.42|133.16|131.16|0
1643721480000|2022-02-01 13:18:00|133.03|131.03|132.9|130.9|133.03|131.03|132.9|130.9|0
1643721510000|2022-02-01 13:18:30|133.03|131.03|133.03|131.03|133.03|131.03|133.03|131.03|0
1643721520000|2022-02-01 13:18:40|133.16|131.16|133.16|131.16|133.29|131.29|133.16|131.16|0
1643721550000|2022-02-01 13:19:10|133.29|131.29|133.42|131.42|133.42|131.42|133.29|131.29|0
1643721560000|2022-02-01 13:19:20|133.48|131.48|133.42|131.42|133.55|131.55|133.42|131.42|0
1643721570000|2022-02-01 13:19:30|133.29|131.29|133.22|131.22|133.29|131.29|133.22|131.22|0
1643721580000|2022-02-01 13:19:40|133.29|131.29|133.42|131.42|133.42|131.42|133.29|131.29|0
1643721590000|2022-02-01 13:19:50|133.29|131.29|133.29|131.29|133.29|131.29|133.29|131.29|0
1643721600000|2022-02-01 13:20:00|133.16|131.16|133.42|131.42|133.42|131.42|133.16|131.16|0
1643721610000|2022-02-01 13:20:10|133.16|131.16|133.29|131.29|133.42|131.42|133.03|131.03|0
1643721620000|2022-02-01 13:20:20|133.16|131.16|133.16|131.16|133.16|131.16|133.16|131.16|0
1643721630000|2022-02-01 13:20:30|133.03|131.03|133.03|131.03|133.03|131.03|133.03|131.03|0
1643721640000|2022-02-01 13:20:40|133.29|131.29|133.29|131.29|133.29|131.29|133.29|131.29|0
1643721650000|2022-02-01 13:20:50|133.16|131.16|133.16|131.16|133.16|131.16|133.16|131.16|0
1643721660000|2022-02-01 13:21:00|133.29|131.29|133.42|131.42|133.42|131.42|133.29|131.29|0
1643721670000|2022-02-01 13:21:10|133.29|131.29|133.16|131.16|133.29|131.29|133.16|131.16|0
1643721680000|2022-02-01 13:21:20|133.03|131.03|133.29|131.29|133.29|131.29|133.03|131.03|0
1643721690000|2022-02-01 13:21:30|133.16|131.16|133.16|131.16|133.16|131.16|133.16|131.16|0
1643721700000|2022-02-01 13:21:40|133.29|131.29|133.35|131.35|133.35|131.35|133.29|131.29|0
1643721710000|2022-02-01 13:21:50|133.42|131.42|133.29|131.29|133.42|131.42|133.29|131.29|0
1643721720000|2022-02-01 13:22:00|133.42|131.42|133.55|131.55|133.68|131.68|133.42|131.42|0
1643721730000|2022-02-01 13:22:10|133.42|131.42|133.42|131.42|133.55|131.55|133.42|131.42|0
1643721740000|2022-02-01 13:22:20|133.55|131.55|133.55|131.55|133.68|131.68|133.55|131.55|0
1643721750000|2022-02-01 13:22:30|133.42|131.42|134.07|132.07|134.07|132.07|133.42|131.42|0
1643721760000|2022-02-01 13:22:40|134.2|132.2|134.33|132.33|134.33|132.33|134.2|132.2|0
1643721770000|2022-02-01 13:22:50|134.46|132.46|134.59|132.59|134.59|132.59|134.46|132.46|0
1643721790000|2022-02-01 13:23:10|134.46|132.46|134.59|132.59|134.59|132.59|134.33|132.33|0
1643721800000|2022-02-01 13:23:20|134.72|132.72|134.72|132.72|134.72|132.72|134.72|132.72|0
1643721810000|2022-02-01 13:23:30|134.59|132.59|134.59|132.59|134.59|132.59|134.59|132.59|0
1643721830000|2022-02-01 13:23:50|134.72|132.72|134.72|132.72|134.72|132.72|134.72|132.72|0
1643721840000|2022-02-01 13:24:00|134.59|132.59|134.46|132.46|134.59|132.59|134.46|132.46|0
1643721850000|2022-02-01 13:24:10|134.72|132.72|134.59|132.59|134.72|132.72|134.46|132.46|0
1643721860000|2022-02-01 13:24:20|134.46|132.46|134.46|132.46|134.59|132.59|134.46|132.46|0
1643721870000|2022-02-01 13:24:30|134.33|132.33|134.2|132.2|134.33|132.33|134.2|132.2|0
1643721880000|2022-02-01 13:24:40|134.07|132.07|134.07|132.07|134.2|132.2|134.07|132.07|0
1643721890000|2022-02-01 13:24:50|133.94|131.94|134.2|132.2|134.2|132.2|133.94|131.94|0
1643721900000|2022-02-01 13:25:00|134.07|132.07|134.07|132.07|134.2|132.2|134.07|132.07|0
1643721910000|2022-02-01 13:25:10|134.2|132.2|134.2|132.2|134.33|132.33|134.2|132.2|0
1643721920000|2022-02-01 13:25:20|134.07|132.07|134.2|132.2|134.2|132.2|134.07|132.07|0
1643721930000|2022-02-01 13:25:30|134.33|132.33|134.33|132.33|134.33|132.33|134.33|132.33|0
1643721940000|2022-02-01 13:25:40|134.59|132.59|134.59|132.59|134.59|132.59|134.59|132.59|0
1643721950000|2022-02-01 13:25:50|134.46|132.46|134.46|132.46|134.46|132.46|134.33|132.33|0
1643721960000|2022-02-01 13:26:00|134.59|132.59|134.33|132.33|134.59|132.59|134.33|132.33|0
1643721970000|2022-02-01 13:26:10|134.39|132.39|134.33|132.33|134.39|132.39|134.33|132.33|0
1643721980000|2022-02-01 13:26:20|134.59|132.59|134.33|132.33|134.59|132.59|134.33|132.33|0
1643721990000|2022-02-01 13:26:30|134.26|132.26|134.46|132.46|134.46|132.46|134.26|132.26|0
1643722000000|2022-02-01 13:26:40|134.33|132.33|134.33|132.33|134.33|132.33|134.33|132.33|0
1643722010000|2022-02-01 13:26:50|134.46|132.46|134.33|132.33|134.46|132.46|134.33|132.33|0
1643722020000|2022-02-01 13:27:00|134.2|132.2|133.93|131.93|134.2|132.2|133.93|131.93|0
1643722030000|2022-02-01 13:27:10|133.67|131.67|133.67|131.67|133.67|131.67|133.61|131.61|0
1643722040000|2022-02-01 13:27:20|133.54|131.54|133.54|131.54|133.54|131.54|133.54|131.54|0
1643722050000|2022-02-01 13:27:30|133.41|131.41|133.54|131.54|133.54|131.54|133.41|131.41|0
1643722060000|2022-02-01 13:27:40|133.41|131.41|133.41|131.41|133.41|131.41|133.41|131.41|0
1643722070000|2022-02-01 13:27:50|133.54|131.54|133.54|131.54|133.6|131.6|133.54|131.54|0
1643722080000|2022-02-01 13:28:00|133.74|131.74|133.67|131.67|133.8|131.8|133.67|131.67|0
1643722090000|2022-02-01 13:28:10|133.6|131.6|133.54|131.54|133.6|131.6|133.54|131.54|0
1643722100000|2022-02-01 13:28:20|133.6|131.6|133.67|131.67|133.67|131.67|133.54|131.54|0
1643722110000|2022-02-01 13:28:30|133.6|131.6|133.54|131.54|133.6|131.6|133.54|131.54|0
1643722120000|2022-02-01 13:28:40|133.41|131.41|133.02|131.02|133.41|131.41|133.02|131.02|0
1643722130000|2022-02-01 13:28:50|133.08|131.08|133.15|131.15|133.15|131.15|133.02|131.02|0
1643722140000|2022-02-01 13:29:00|132.89|130.89|133.67|131.67|133.8|131.8|132.89|130.89|0
1643722150000|2022-02-01 13:29:10|133.54|131.54|133.67|131.67|133.67|131.67|133.54|131.54|0
1643722160000|2022-02-01 13:29:20|133.54|131.54|133.47|131.47|133.67|131.67|133.47|131.47|0
1643722170000|2022-02-01 13:29:30|133.67|131.67|133.54|131.54|133.67|131.67|133.54|131.54|0
1643722180000|2022-02-01 13:29:40|133.41|131.41|133.41|131.41|133.41|131.41|133.28|131.28|0
1643722190000|2022-02-01 13:29:50|133.54|131.54|133.47|131.47|133.54|131.54|133.47|131.47|0
1643722200000|2022-02-01 13:30:00|133.54|131.54|133.67|131.67|133.73|131.73|133.54|131.54|0
1643722210000|2022-02-01 13:30:10|133.8|131.8|133.41|131.41|133.8|131.8|133.41|131.41|0
1643722230000|2022-02-01 13:30:30|133.34|131.34|133.28|131.28|133.34|131.34|133.28|131.28|0
1643722240000|2022-02-01 13:30:40|133.41|131.41|133.15|131.15|133.41|131.41|133.15|131.15|0
1643722250000|2022-02-01 13:30:50|133.28|131.28|133.21|131.21|133.28|131.28|133.21|131.21|0
1643722260000|2022-02-01 13:31:00|133.28|131.28|133.34|131.34|133.54|131.54|133.28|131.28|0
1643722270000|2022-02-01 13:31:10|133.41|131.41|133.41|131.41|133.41|131.41|133.28|131.28|0
1643722280000|2022-02-01 13:31:20|133.54|131.54|133.54|131.54|133.54|131.54|133.54|131.54|0
1643722290000|2022-02-01 13:31:30|133.73|131.73|133.73|131.73|133.73|131.73|133.73|131.73|0
1643722300000|2022-02-01 13:31:40|133.8|131.8|133.67|131.67|133.8|131.8|133.54|131.54|0
1643722310000|2022-02-01 13:31:50|133.54|131.54|133.54|131.54|133.54|131.54|133.54|131.54|0
1643722320000|2022-02-01 13:32:00|133.47|131.47|133.41|131.41|133.67|131.67|133.41|131.41|0
1643722330000|2022-02-01 13:32:10|133.28|131.28|132.76|130.76|133.28|131.28|132.76|130.76|0
1643722340000|2022-02-01 13:32:20|132.49|130.49|132.49|130.49|132.49|130.49|132.36|130.36|0
1643722350000|2022-02-01 13:32:30|132.62|130.62|132.62|130.62|132.75|130.75|132.62|130.62|0
1643722360000|2022-02-01 13:32:40|132.49|130.49|132.49|130.49|132.49|130.49|132.49|130.49|0
1643722370000|2022-02-01 13:32:50|132.36|130.36|132.17|130.17|132.36|130.36|132.1|130.1|0
1643722380000|2022-02-01 13:33:00|132.1|130.1|131.97|129.97|132.1|130.1|131.97|129.97|0
1643722390000|2022-02-01 13:33:10|132.1|130.1|132.23|130.23|132.23|130.23|131.97|129.97|0
1643722400000|2022-02-01 13:33:20|132.3|130.3|132.23|130.23|132.3|130.3|132.23|130.23|0
1643722410000|2022-02-01 13:33:30|132.1|130.1|132.3|130.3|132.3|130.3|132.1|130.1|0
1643722420000|2022-02-01 13:33:40|132.36|130.36|132.23|130.23|132.36|130.36|132.23|130.23|0
1643722430000|2022-02-01 13:33:50|131.84|129.84|131.59|129.59|131.84|129.84|131.59|129.59|0
1643722440000|2022-02-01 13:34:00|131.58|129.58|131.46|129.46|131.58|129.58|131.46|129.46|0
1643722450000|2022-02-01 13:34:10|131.33|129.33|130.94|128.94|131.33|129.33|130.81|128.81|0
1643722460000|2022-02-01 13:34:20|131.07|129.07|131.07|129.07|131.07|129.07|130.94|128.94|0
1643722470000|2022-02-01 13:34:30|130.81|128.81|131.07|129.07|131.07|129.07|130.81|128.81|0
1643722480000|2022-02-01 13:34:40|131.2|129.2|131.2|129.2|131.2|129.2|131.2|129.2|0
1643722490000|2022-02-01 13:34:50|130.94|128.94|131|129|131|129|130.94|128.94|0
1643722500000|2022-02-01 13:35:00|131.07|129.07|130.42|128.42|131.07|129.07|130.42|128.42|0
1643722510000|2022-02-01 13:35:10|130.29|128.29|130.29|128.29|130.55|128.55|130.29|128.29|0
1643722520000|2022-02-01 13:35:20|130.42|128.42|130.42|128.42|130.55|128.55|130.42|128.42|0
1643722530000|2022-02-01 13:35:30|130.29|128.29|130.55|128.55|130.55|128.55|130.29|128.29|0
1643722540000|2022-02-01 13:35:40|130.68|128.68|130.94|128.94|130.94|128.94|130.68|128.68|0
1643722550000|2022-02-01 13:35:50|131.07|129.07|131|129|131.07|129.07|130.94|128.94|0
1643722560000|2022-02-01 13:36:00|131.07|129.07|130.94|128.94|131.07|129.07|130.94|128.94|0
1643722570000|2022-02-01 13:36:10|130.87|128.87|131.07|129.07|131.07|129.07|130.68|128.68|0
1643722580000|2022-02-01 13:36:20|131.19|129.19|131.19|129.19|131.19|129.19|131.19|129.19|0
1643722590000|2022-02-01 13:36:30|131.07|129.07|131|129|131.07|129.07|130.94|128.94|0
1643722600000|2022-02-01 13:36:40|131.07|129.07|131.06|129.06|131.07|129.07|131.06|129.06|0
1643722610000|2022-02-01 13:36:50|131.19|129.19|131.06|129.06|131.19|129.19|130.94|128.94|0
1643722620000|2022-02-01 13:37:00|131|129|131.19|129.19|131.32|129.32|131|129|0
1643722630000|2022-02-01 13:37:10|131.45|129.45|131.71|129.71|131.71|129.71|131.45|129.45|0
1643722640000|2022-02-01 13:37:20|131.84|129.84|131.58|129.58|131.84|129.84|131.58|129.58|0
1643722650000|2022-02-01 13:37:30|131.45|129.45|131.71|129.71|131.71|129.71|131.45|129.45|0
1643722660000|2022-02-01 13:37:40|131.84|129.84|131.77|129.77|131.84|129.84|131.71|129.71|0
1643722670000|2022-02-01 13:37:50|131.84|129.84|131.97|129.97|131.97|129.97|131.84|129.84|0
1643722680000|2022-02-01 13:38:00|131.84|129.84|131.97|129.97|131.97|129.97|131.84|129.84|0
1643722690000|2022-02-01 13:38:10|132.1|130.1|132.1|130.1|132.23|130.23|132.1|130.1|0
1643722700000|2022-02-01 13:38:20|131.97|129.97|131.97|129.97|131.97|129.97|131.97|129.97|0
1643722710000|2022-02-01 13:38:30|132.1|130.1|132.23|130.23|132.23|130.23|132.1|130.1|0
1643722720000|2022-02-01 13:38:40|132.36|130.36|132.49|130.49|132.49|130.49|132.36|130.36|0
1643722730000|2022-02-01 13:38:50|132.36|130.36|132.23|130.23|132.36|130.36|132.23|130.23|0
1643722740000|2022-02-01 13:39:00|131.97|129.97|132.1|130.1|132.23|130.23|131.97|129.97|0
1643722750000|2022-02-01 13:39:10|132.23|130.23|132.23|130.23|132.23|130.23|132.23|130.23|0
1643722760000|2022-02-01 13:39:20|132.1|130.1|131.97|129.97|132.1|130.1|131.84|129.84|0
1643722770000|2022-02-01 13:39:30|131.84|129.84|131.71|129.71|131.84|129.84|131.58|129.58|0
1643722780000|2022-02-01 13:39:40|131.77|129.77|132.1|130.1|132.1|130.1|131.77|129.77|0
1643722790000|2022-02-01 13:39:50|131.97|129.97|132.36|130.36|132.36|130.36|131.97|129.97|0
1643722800000|2022-02-01 13:40:00|132.23|130.23|132.36|130.36|132.49|130.49|132.23|130.23|0
1643722810000|2022-02-01 13:40:10|132.49|130.49|132.36|130.36|132.49|130.49|132.36|130.36|0
1643722820000|2022-02-01 13:40:20|132.62|130.62|132.88|130.88|132.88|130.88|132.62|130.62|0
1643722830000|2022-02-01 13:40:30|133.27|131.27|133.66|131.66|133.66|131.66|133.14|131.14|0
1643722840000|2022-02-01 13:40:40|133.59|131.59|133.27|131.27|133.59|131.59|133.27|131.27|0
1643722850000|2022-02-01 13:40:50|133.14|131.14|133.27|131.27|133.27|131.27|133.14|131.14|0
1643722860000|2022-02-01 13:41:00|133.4|131.4|133.4|131.4|133.4|131.4|133.33|131.33|0
1643722870000|2022-02-01 13:41:10|133.14|131.14|133.53|131.53|133.53|131.53|133.14|131.14|0
1643722880000|2022-02-01 13:41:20|133.66|131.66|133.79|131.79|133.79|131.79|133.66|131.66|0
1643722890000|2022-02-01 13:41:30|133.66|131.66|133.66|131.66|133.66|131.66|133.53|131.53|0
1643722900000|2022-02-01 13:41:40|133.53|131.53|133.79|131.79|133.79|131.79|133.53|131.53|0
1643722910000|2022-02-01 13:41:50|133.66|131.66|133.53|131.53|133.66|131.66|133.53|131.53|0
1643722920000|2022-02-01 13:42:00|133.59|131.59|133.79|131.79|133.79|131.79|133.59|131.59|0
1643722930000|2022-02-01 13:42:10|133.53|131.53|133.66|131.66|133.66|131.66|133.4|131.4|0
1643722940000|2022-02-01 13:42:20|133.79|131.79|133.66|131.66|133.79|131.79|133.66|131.66|0
1643722950000|2022-02-01 13:42:30|133.79|131.79|133.79|131.79|133.79|131.79|133.79|131.79|0
1643722960000|2022-02-01 13:42:40|133.92|131.92|134.05|132.05|134.05|132.05|133.92|131.92|0
1643722970000|2022-02-01 13:42:50|134.18|132.18|134.31|132.31|134.44|132.44|134.18|132.18|0
1643722980000|2022-02-01 13:43:00|134.05|132.05|134.05|132.05|134.05|132.05|133.92|131.92|0
1643723000000|2022-02-01 13:43:20|134.11|132.11|134.05|132.05|134.11|132.11|134.05|132.05|0
1643723010000|2022-02-01 13:43:30|134.11|132.11|134.05|132.05|134.18|132.18|134.05|132.05|0
1643723020000|2022-02-01 13:43:40|134.18|132.18|134.31|132.31|134.31|132.31|134.18|132.18|0
1643723030000|2022-02-01 13:43:50|134.18|132.18|134.18|132.18|134.18|132.18|134.18|132.18|0
1643723040000|2022-02-01 13:44:00|134.31|132.31|134.18|132.18|134.31|132.31|134.18|132.18|0
1643723050000|2022-02-01 13:44:10|134.05|132.05|133.39|131.39|134.18|132.18|133.39|131.39|0
1643723070000|2022-02-01 13:44:30|133.26|131.26|133.13|131.13|133.26|131.26|133.13|131.13|0
1643723080000|2022-02-01 13:44:40|133.2|131.2|133.13|131.13|133.2|131.2|133.13|131.13|0
1643723090000|2022-02-01 13:44:50|133.26|131.26|133.26|131.26|133.26|131.26|133.2|131.2|0
1643723100000|2022-02-01 13:45:00|133.52|131.52|133.66|131.66|133.66|131.66|133.52|131.52|0
1643723110000|2022-02-01 13:45:10|133.59|131.59|133.39|131.39|133.59|131.59|133.39|131.39|0
1643723120000|2022-02-01 13:45:20|133.52|131.52|133.52|131.52|133.52|131.52|133.52|131.52|0
1643723140000|2022-02-01 13:45:40|133.65|131.65|133.79|131.79|133.92|131.92|133.65|131.65|0
1643723150000|2022-02-01 13:45:50|133.65|131.65|133.59|131.59|133.65|131.65|133.59|131.59|0
1643723160000|2022-02-01 13:46:00|133.65|131.65|133.65|131.65|133.79|131.79|133.65|131.65|0
1643723170000|2022-02-01 13:46:10|133.52|131.52|133.26|131.26|133.52|131.52|133.26|131.26|0
1643723180000|2022-02-01 13:46:20|133.13|131.13|133.13|131.13|133.13|131.13|133.13|131.13|0
1643723200000|2022-02-01 13:46:40|133.26|131.26|133.13|131.13|133.26|131.26|133.13|131.13|0
1643723210000|2022-02-01 13:46:50|133|131|133.26|131.26|133.26|131.26|133|131|0
1643723220000|2022-02-01 13:47:00|133.39|131.39|133.26|131.26|133.39|131.39|133.26|131.26|0
1643723230000|2022-02-01 13:47:10|133.39|131.39|133.39|131.39|133.39|131.39|133.26|131.26|0
1643723240000|2022-02-01 13:47:20|133.26|131.26|133.26|131.26|133.26|131.26|133.26|131.26|0
1643723250000|2022-02-01 13:47:30|133.13|131.13|133.13|131.13|133.13|131.13|133.13|131.13|0
1643723270000|2022-02-01 13:47:50|133.26|131.26|133.26|131.26|133.26|131.26|133.26|131.26|0
1643723280000|2022-02-01 13:48:00|133.19|131.19|133|131|133.39|131.39|133|131|0
1643723290000|2022-02-01 13:48:10|132.87|130.87|132.74|130.74|132.87|130.87|132.74|130.74|0
1643723300000|2022-02-01 13:48:20|132.61|130.61|132.48|130.48|132.61|130.61|132.48|130.48|0
1643723310000|2022-02-01 13:48:30|132.61|130.61|132.61|130.61|132.67|130.67|132.61|130.61|0
1643723320000|2022-02-01 13:48:40|132.48|130.48|132.61|130.61|132.74|130.74|132.48|130.48|0
1643723330000|2022-02-01 13:48:50|132.74|130.74|132.74|130.74|132.74|130.74|132.61|130.61|0
1643723340000|2022-02-01 13:49:00|132.67|130.67|132.61|130.61|132.67|130.67|132.61|130.61|0
1643723350000|2022-02-01 13:49:10|132.74|130.74|133|131|133|131|132.74|130.74|0
1643723360000|2022-02-01 13:49:20|133.13|131.13|133.13|131.13|133.13|131.13|133.13|131.13|0
1643723370000|2022-02-01 13:49:30|133|131|133.13|131.13|133.13|131.13|133|131|0
1643723380000|2022-02-01 13:49:40|133.06|131.06|133|131|133.06|131.06|133|131|0
1643723390000|2022-02-01 13:49:50|133.13|131.13|133.39|131.39|133.39|131.39|133.13|131.13|0
1643723400000|2022-02-01 13:50:00|133.52|131.52|133.52|131.52|133.52|131.52|133.52|131.52|0
1643723410000|2022-02-01 13:50:10|133.65|131.65|133.58|131.58|133.65|131.65|133.58|131.58|0
1643723420000|2022-02-01 13:50:20|133.52|131.52|133.45|131.45|133.52|131.52|133.39|131.39|0
1643723430000|2022-02-01 13:50:30|133.52|131.52|133.65|131.65|133.65|131.65|133.52|131.52|0
1643723440000|2022-02-01 13:50:40|133.58|131.58|133.78|131.78|133.78|131.78|133.52|131.52|0
1643723450000|2022-02-01 13:50:50|133.91|131.91|134.3|132.3|134.3|132.3|133.91|131.91|0
1643723460000|2022-02-01 13:51:00|134.57|132.57|134.3|132.3|134.57|132.57|134.3|132.3|0
1643723470000|2022-02-01 13:51:10|134.37|132.37|134.43|132.43|134.43|132.43|134.37|132.37|0
1643723480000|2022-02-01 13:51:20|134.63|132.63|134.43|132.43|134.63|132.63|134.43|132.43|0
1643723490000|2022-02-01 13:51:30|134.57|132.57|134.3|132.3|134.57|132.57|134.3|132.3|0
1643723500000|2022-02-01 13:51:40|134.1|132.1|134.17|132.17|134.17|132.17|134.1|132.1|0
1643723510000|2022-02-01 13:51:50|134.3|132.3|134.23|132.23|134.3|132.3|134.23|132.23|0
1643723520000|2022-02-01 13:52:00|134.1|132.1|134.17|132.17|134.17|132.17|134.1|132.1|0
1643723530000|2022-02-01 13:52:10|134.3|132.3|134.3|132.3|134.43|132.43|134.3|132.3|0
1643723540000|2022-02-01 13:52:20|134.17|132.17|134.17|132.17|134.17|132.17|134.17|132.17|0
1643723550000|2022-02-01 13:52:30|134.3|132.3|134.43|132.43|134.43|132.43|134.3|132.3|0
1643723560000|2022-02-01 13:52:40|134.37|132.37|134.3|132.3|134.37|132.37|134.3|132.3|0
1643723570000|2022-02-01 13:52:50|134.43|132.43|134.17|132.17|134.43|132.43|134.17|132.17|0
1643723580000|2022-02-01 13:53:00|134.04|132.04|134.17|132.17|134.17|132.17|134.04|132.04|0
1643723590000|2022-02-01 13:53:10|134.1|132.1|134.17|132.17|134.17|132.17|134.04|132.04|0
1643723600000|2022-02-01 13:53:20|134.04|132.04|134.04|132.04|134.04|132.04|134.04|132.04|0
1643723610000|2022-02-01 13:53:30|133.91|131.91|133.78|131.78|133.91|131.91|133.78|131.78|0
1643723620000|2022-02-01 13:53:40|134.04|132.04|134.04|132.04|134.04|132.04|134.04|132.04|0
1643723630000|2022-02-01 13:53:50|133.91|131.91|133.45|131.45|133.91|131.91|133.45|131.45|0
1643723640000|2022-02-01 13:54:00|133.52|131.52|133.71|131.71|133.71|131.71|133.52|131.52|0
1643723650000|2022-02-01 13:54:10|133.65|131.65|134.1|132.1|134.1|132.1|133.65|131.65|0
1643723660000|2022-02-01 13:54:20|134.17|132.17|134.04|132.04|134.17|132.17|134.04|132.04|0
1643723670000|2022-02-01 13:54:30|134.17|132.17|134.17|132.17|134.17|132.17|134.17|132.17|0
1643723680000|2022-02-01 13:54:40|134.3|132.3|134.17|132.17|134.3|132.3|134.17|132.17|0
1643723690000|2022-02-01 13:54:50|134.1|132.1|133.97|131.97|134.1|132.1|133.97|131.97|0
1643723700000|2022-02-01 13:55:00|134.04|132.04|133.91|131.91|134.04|132.04|133.91|131.91|0
1643723710000|2022-02-01 13:55:10|133.78|131.78|133.65|131.65|133.78|131.78|133.65|131.65|0
1643723720000|2022-02-01 13:55:20|133.51|131.51|133.38|131.38|133.51|131.51|133.38|131.38|0
1643723730000|2022-02-01 13:55:30|133.64|131.64|133.64|131.64|133.78|131.78|133.64|131.64|0
1643723740000|2022-02-01 13:55:40|133.51|131.51|133.78|131.78|133.78|131.78|133.51|131.51|0
1643723750000|2022-02-01 13:55:50|133.91|131.91|134.04|132.04|134.04|132.04|133.91|131.91|0
1643723760000|2022-02-01 13:56:00|134.17|132.17|134.3|132.3|134.3|132.3|134.17|132.17|0
1643723770000|2022-02-01 13:56:10|134.43|132.43|134.56|132.56|134.56|132.56|134.43|132.43|0
1643723780000|2022-02-01 13:56:20|134.69|132.69|135.09|133.09|135.09|133.09|134.69|132.69|0
1643723790000|2022-02-01 13:56:30|135.22|133.22|134.82|132.82|135.22|133.22|134.82|132.82|0
1643723800000|2022-02-01 13:56:40|134.69|132.69|134.56|132.56|134.69|132.69|134.56|132.56|0
1643723810000|2022-02-01 13:56:50|134.43|132.43|134.43|132.43|134.56|132.56|134.43|132.43|0
1643723820000|2022-02-01 13:57:00|134.3|132.3|134.43|132.43|134.43|132.43|134.3|132.3|0
1643723830000|2022-02-01 13:57:10|134.56|132.56|134.43|132.43|134.69|132.69|134.43|132.43|0
1643723840000|2022-02-01 13:57:20|134.56|132.56|134.69|132.69|134.69|132.69|134.56|132.56|0
1643723850000|2022-02-01 13:57:30|134.56|132.56|134.82|132.82|134.82|132.82|134.56|132.56|0
1643723860000|2022-02-01 13:57:40|134.95|132.95|134.95|132.95|135.09|133.09|134.95|132.95|0
1643723870000|2022-02-01 13:57:50|135.09|133.09|134.82|132.82|135.09|133.09|134.82|132.82|0
1643723880000|2022-02-01 13:58:00|134.89|132.89|134.75|132.75|134.95|132.95|134.69|132.69|0
1643723890000|2022-02-01 13:58:10|134.69|132.69|134.56|132.56|134.75|132.75|134.56|132.56|0
1643723900000|2022-02-01 13:58:20|134.69|132.69|134.82|132.82|134.82|132.82|134.69|132.69|0
1643723910000|2022-02-01 13:58:30|134.95|132.95|134.95|132.95|135.08|133.08|134.95|132.95|0
1643723920000|2022-02-01 13:58:40|135.08|133.08|135.08|133.08|135.08|133.08|134.95|132.95|0
1643723930000|2022-02-01 13:58:50|134.95|132.95|134.95|132.95|135.08|133.08|134.95|132.95|0
1643723940000|2022-02-01 13:59:00|134.82|132.82|134.69|132.69|134.82|132.82|134.69|132.69|0
1643723950000|2022-02-01 13:59:10|134.82|132.82|134.43|132.43|134.82|132.82|134.43|132.43|0
1643723960000|2022-02-01 13:59:20|134.56|132.56|134.56|132.56|134.69|132.69|134.56|132.56|0
1643723970000|2022-02-01 13:59:30|134.69|132.69|134.56|132.56|134.69|132.69|134.56|132.56|0
1643723980000|2022-02-01 13:59:40|134.69|132.69|134.56|132.56|134.82|132.82|134.56|132.56|0
1643723990000|2022-02-01 13:59:50|134.69|132.69|134.95|132.95|134.95|132.95|134.69|132.69|0
1643724000000|2022-02-01 14:00:00|135.15|133.15|135.08|133.08|135.21|133.21|135.08|133.08|0
1643724010000|2022-02-01 14:00:10|134.82|132.82|134.95|132.95|134.95|132.95|134.82|132.82|0
1643724020000|2022-02-01 14:00:20|134.82|132.82|135.08|133.08|135.08|133.08|134.82|132.82|0
1643724030000|2022-02-01 14:00:30|135.21|133.21|135.08|133.08|135.21|133.21|135.08|133.08|0
1643724040000|2022-02-01 14:00:40|135.21|133.21|135.21|133.21|135.28|133.28|135.21|133.21|0
1643724050000|2022-02-01 14:00:50|135.35|133.35|135.48|133.48|135.48|133.48|135.35|133.35|0
1643724060000|2022-02-01 14:01:00|135.61|133.61|135.35|133.35|135.61|133.61|135.35|133.35|0
1643724070000|2022-02-01 14:01:10|135.34|133.34|134.95|132.95|135.34|133.34|134.95|132.95|0
1643724080000|2022-02-01 14:01:20|134.82|132.82|134.29|132.29|134.82|132.82|134.29|132.29|0
1643724090000|2022-02-01 14:01:30|134.42|132.42|134.49|132.49|134.56|132.56|134.42|132.42|0
1643724100000|2022-02-01 14:01:40|134.56|132.56|134.56|132.56|134.56|132.56|134.42|132.42|0
1643724110000|2022-02-01 14:01:50|134.95|132.95|134.95|132.95|134.95|132.95|134.95|132.95|0
1643724120000|2022-02-01 14:02:00|134.82|132.82|134.69|132.69|135.08|133.08|134.69|132.69|0
1643724130000|2022-02-01 14:02:10|134.82|132.82|134.82|132.82|134.95|132.95|134.82|132.82|0
1643724140000|2022-02-01 14:02:20|134.95|132.95|134.95|132.95|135.08|133.08|134.95|132.95|0
1643724150000|2022-02-01 14:02:30|135.21|133.21|135.14|133.14|135.21|133.21|135.14|133.14|0
1643724160000|2022-02-01 14:02:40|135.21|133.21|135.08|133.08|135.21|133.21|135.08|133.08|0
1643724170000|2022-02-01 14:02:50|135.21|133.21|135.08|133.08|135.21|133.21|135.08|133.08|0
1643724180000|2022-02-01 14:03:00|135.47|133.47|135.21|133.21|135.47|133.47|135.21|133.21|0
1643724190000|2022-02-01 14:03:10|135.27|133.27|135.47|133.47|135.47|133.47|135.27|133.27|0
1643724200000|2022-02-01 14:03:20|135.54|133.54|135.74|133.74|135.74|133.74|135.54|133.54|0
1643724210000|2022-02-01 14:03:30|135.8|133.8|135.87|133.87|136.13|134.13|135.8|133.8|0
1643724220000|2022-02-01 14:03:40|135.61|133.61|135.47|133.47|135.61|133.61|135.47|133.47|0
1643724230000|2022-02-01 14:03:50|135.61|133.61|135.47|133.47|135.61|133.61|135.47|133.47|0
1643724240000|2022-02-01 14:04:00|135.34|133.34|135.47|133.47|135.47|133.47|135.34|133.34|0
1643724250000|2022-02-01 14:04:10|135.34|133.34|135.08|133.08|135.34|133.34|135.08|133.08|0
1643724260000|2022-02-01 14:04:20|134.95|132.95|134.82|132.82|134.95|132.95|134.82|132.82|0
1643724270000|2022-02-01 14:04:30|134.55|132.55|134.68|132.68|134.68|132.68|134.55|132.55|0
1643724280000|2022-02-01 14:04:40|134.82|132.82|134.95|132.95|135.08|133.08|134.82|132.82|0
1643724290000|2022-02-01 14:04:50|134.32|132.32|134.05|132.05|134.32|132.32|134.05|132.05|0
1643724300000|2022-02-01 14:05:00|134.12|132.12|133.66|131.66|134.18|132.18|133.66|131.66|0
1643724310000|2022-02-01 14:05:10|133.53|131.53|133.79|131.79|133.79|131.79|133.53|131.53|0
1643724320000|2022-02-01 14:05:20|133.66|131.66|133.79|131.79|133.79|131.79|133.66|131.66|0
1643724330000|2022-02-01 14:05:30|133.92|131.92|134.05|132.05|134.05|132.05|133.92|131.92|0
1643724340000|2022-02-01 14:05:40|133.92|131.92|134.05|132.05|134.18|132.18|133.92|131.92|0
1643724350000|2022-02-01 14:05:50|134.18|132.18|134.18|132.18|134.18|132.18|134.18|132.18|0
1643724360000|2022-02-01 14:06:00|134.05|132.05|133.79|131.79|134.05|132.05|133.79|131.79|0
1643724370000|2022-02-01 14:06:10|133.92|131.92|133.85|131.85|133.92|131.92|133.85|131.85|0
1643724380000|2022-02-01 14:06:20|133.92|131.92|134.05|132.05|134.05|132.05|133.92|131.92|0
1643724390000|2022-02-01 14:06:30|133.92|131.92|133.92|131.92|133.92|131.92|133.92|131.92|0
1643724400000|2022-02-01 14:06:40|133.85|131.85|133.79|131.79|133.92|131.92|133.79|131.79|0
1643724410000|2022-02-01 14:06:50|133.66|131.66|133.66|131.66|133.79|131.79|133.66|131.66|0
1643724420000|2022-02-01 14:07:00|133.79|131.79|134.05|132.05|134.05|132.05|133.79|131.79|0
1643724430000|2022-02-01 14:07:10|133.92|131.92|134.05|132.05|134.05|132.05|133.92|131.92|0
1643724440000|2022-02-01 14:07:20|133.92|131.92|133.92|131.92|133.92|131.92|133.92|131.92|0
1643724450000|2022-02-01 14:07:30|133.79|131.79|134.18|132.18|134.18|132.18|133.79|131.79|0
1643724460000|2022-02-01 14:07:40|134.05|132.05|133.92|131.92|134.05|132.05|133.92|131.92|0
1643724470000|2022-02-01 14:07:50|133.79|131.79|133.66|131.66|133.79|131.79|133.66|131.66|0
1643724480000|2022-02-01 14:08:00|133.79|131.79|133.79|131.79|133.79|131.79|133.79|131.79|0
1643724490000|2022-02-01 14:08:10|133.92|131.92|133.92|131.92|133.92|131.92|133.92|131.92|0
1643724500000|2022-02-01 14:08:20|134.05|132.05|133.92|131.92|134.18|132.18|133.92|131.92|0
1643724510000|2022-02-01 14:08:30|134.05|132.05|134.05|132.05|134.05|132.05|134.05|132.05|0
1643724520000|2022-02-01 14:08:40|133.98|131.98|133.92|131.92|134.05|132.05|133.92|131.92|0
1643724530000|2022-02-01 14:08:50|134.05|132.05|133.66|131.66|134.05|132.05|133.66|131.66|0
1643724540000|2022-02-01 14:09:00|133.79|131.79|134.11|132.11|134.18|132.18|133.79|131.79|0
1643724550000|2022-02-01 14:09:10|134.18|132.18|134.18|132.18|134.18|132.18|134.05|132.05|0
1643724560000|2022-02-01 14:09:20|134.11|132.11|133.66|131.66|134.11|132.11|133.66|131.66|0
1643724570000|2022-02-01 14:09:30|133.79|131.79|134.05|132.05|134.05|132.05|133.79|131.79|0
1643724580000|2022-02-01 14:09:40|134.18|132.18|134.31|132.31|134.31|132.31|134.18|132.18|0
1643724590000|2022-02-01 14:09:50|134.24|132.24|133.79|131.79|134.24|132.24|133.79|131.79|0
1643724600000|2022-02-01 14:10:00|133.92|131.92|133.92|131.92|133.92|131.92|133.92|131.92|0
1643724610000|2022-02-01 14:10:10|134.05|132.05|133.92|131.92|134.05|132.05|133.92|131.92|0
1643724620000|2022-02-01 14:10:20|134.05|132.05|134.18|132.18|134.18|132.18|134.05|132.05|0
1643724630000|2022-02-01 14:10:30|134.31|132.31|134.37|132.37|134.44|132.44|134.31|132.31|0
1643724640000|2022-02-01 14:10:40|134.44|132.44|134.18|132.18|134.44|132.44|134.18|132.18|0
1643724650000|2022-02-01 14:10:50|134.31|132.31|134.31|132.31|134.44|132.44|134.31|132.31|0
1643724660000|2022-02-01 14:11:00|134.24|132.24|134.05|132.05|134.24|132.24|134.05|132.05|0
1643724670000|2022-02-01 14:11:10|133.92|131.92|133.92|131.92|133.92|131.92|133.92|131.92|0
1643724680000|2022-02-01 14:11:20|133.78|131.78|133.92|131.92|133.92|131.92|133.78|131.78|0
1643724690000|2022-02-01 14:11:30|134.05|132.05|134.05|132.05|134.05|132.05|134.05|132.05|0
1643724700000|2022-02-01 14:11:40|134.18|132.18|134.31|132.31|134.31|132.31|134.18|132.18|0
1643724710000|2022-02-01 14:11:50|134.18|132.18|134.31|132.31|134.31|132.31|134.18|132.18|0
1643724720000|2022-02-01 14:12:00|134.37|132.37|134.31|132.31|134.37|132.37|134.31|132.31|0
1643724730000|2022-02-01 14:12:10|134.18|132.18|133.91|131.91|134.18|132.18|133.91|131.91|0
1643724740000|2022-02-01 14:12:20|134.05|132.05|133.91|131.91|134.05|132.05|133.91|131.91|0
1643724750000|2022-02-01 14:12:30|133.78|131.78|133.78|131.78|133.78|131.78|133.65|131.65|0
1643724760000|2022-02-01 14:12:40|133.71|131.71|133.65|131.65|133.71|131.71|133.65|131.65|0
1643724770000|2022-02-01 14:12:50|133.52|131.52|133.65|131.65|133.78|131.78|133.52|131.52|0
1643724780000|2022-02-01 14:13:00|133.78|131.78|133.78|131.78|133.78|131.78|133.65|131.65|0
1643724800000|2022-02-01 14:13:20|133.65|131.65|133.78|131.78|133.78|131.78|133.65|131.65|0
1643724810000|2022-02-01 14:13:30|133.65|131.65|133.65|131.65|133.65|131.65|133.65|131.65|0
1643724820000|2022-02-01 14:13:40|133.52|131.52|133.39|131.39|133.52|131.52|133.39|131.39|0
1643724830000|2022-02-01 14:13:50|133.26|131.26|133.26|131.26|133.26|131.26|133.26|131.26|0
1643724840000|2022-02-01 14:14:00|133.45|131.45|133.39|131.39|133.78|131.78|133.39|131.39|0
1643724850000|2022-02-01 14:14:10|133.52|131.52|133.52|131.52|133.52|131.52|133.39|131.39|0
1643724860000|2022-02-01 14:14:20|133.65|131.65|133.78|131.78|133.78|131.78|133.65|131.65|0
1643724870000|2022-02-01 14:14:30|133.65|131.65|133.65|131.65|133.78|131.78|133.65|131.65|0
1643724880000|2022-02-01 14:14:40|133.52|131.52|133.52|131.52|133.65|131.65|133.52|131.52|0
1643724890000|2022-02-01 14:14:50|133.39|131.39|133.39|131.39|133.39|131.39|133.26|131.26|0
1643724900000|2022-02-01 14:15:00|133.52|131.52|133.26|131.26|133.52|131.52|133.26|131.26|0
1643724910000|2022-02-01 14:15:10|133.39|131.39|133.13|131.13|133.39|131.39|133.13|131.13|0
1643724920000|2022-02-01 14:15:20|132.99|130.99|132.99|130.99|132.99|130.99|132.86|130.86|0
1643724930000|2022-02-01 14:15:30|133.13|131.13|132.99|130.99|133.13|131.13|132.99|130.99|0
1643724940000|2022-02-01 14:15:40|132.86|130.86|132.86|130.86|132.86|130.86|132.86|130.86|0
1643724950000|2022-02-01 14:15:50|132.73|130.73|132.73|130.73|132.73|130.73|132.73|130.73|0
1643724960000|2022-02-01 14:16:00|132.67|130.67|132.6|130.6|132.67|130.67|132.47|130.47|0
1643724970000|2022-02-01 14:16:10|132.47|130.47|132.34|130.34|132.47|130.47|132.34|130.34|0
1643724980000|2022-02-01 14:16:20|132.73|130.73|132.6|130.6|132.73|130.73|132.6|130.6|0
1643724990000|2022-02-01 14:16:30|132.66|130.66|132.6|130.6|132.66|130.66|132.6|130.6|0
1643725000000|2022-02-01 14:16:40|132.47|130.47|132.6|130.6|132.6|130.6|132.47|130.47|0
1643725010000|2022-02-01 14:16:50|132.73|130.73|132.99|130.99|132.99|130.99|132.73|130.73|0
1643725030000|2022-02-01 14:17:10|133.12|131.12|133.25|131.25|133.25|131.25|133.06|131.06|0
1643725040000|2022-02-01 14:17:20|133.39|131.39|133.32|131.32|133.39|131.39|133.32|131.32|0
1643725050000|2022-02-01 14:17:30|133.25|131.25|133.45|131.45|133.52|131.52|133.25|131.25|0
1643725060000|2022-02-01 14:17:40|133.52|131.52|133.52|131.52|133.52|131.52|133.52|131.52|0
1643725070000|2022-02-01 14:17:50|133.25|131.25|133.12|131.12|133.38|131.38|133.12|131.12|0
1643725080000|2022-02-01 14:18:00|132.99|130.99|132.86|130.86|132.99|130.99|132.86|130.86|0
1643725090000|2022-02-01 14:18:10|132.79|130.79|132.73|130.73|132.79|130.79|132.73|130.73|0
1643725100000|2022-02-01 14:18:20|132.86|130.86|132.47|130.47|132.86|130.86|132.47|130.47|0
1643725110000|2022-02-01 14:18:30|132.34|130.34|132.47|130.47|132.6|130.6|132.34|130.34|0
1643725120000|2022-02-01 14:18:40|132.34|130.34|132.47|130.47|132.47|130.47|132.21|130.21|0
1643725130000|2022-02-01 14:18:50|132.34|130.34|132.4|130.4|132.4|130.4|132.34|130.34|0
1643725140000|2022-02-01 14:19:00|132.47|130.47|132.47|130.47|132.47|130.47|132.47|130.47|0
1643725150000|2022-02-01 14:19:10|132.53|130.53|132.6|130.6|132.73|130.73|132.53|130.53|0
1643725160000|2022-02-01 14:19:20|132.47|130.47|132.53|130.53|132.53|130.53|132.47|130.47|0
1643725170000|2022-02-01 14:19:30|132.6|130.6|132.79|130.79|132.79|130.79|132.6|130.6|0
1643725180000|2022-02-01 14:19:40|132.73|130.73|132.73|130.73|132.73|130.73|132.6|130.6|0
1643725190000|2022-02-01 14:19:50|132.86|130.86|132.86|130.86|132.86|130.86|132.73|130.73|0
1643725200000|2022-02-01 14:20:00|132.92|130.92|132.86|130.86|133.25|131.25|132.86|130.86|0
1643725210000|2022-02-01 14:20:10|132.73|130.73|132.86|130.86|132.99|130.99|132.73|130.73|0
1643725220000|2022-02-01 14:20:20|133.12|131.12|132.92|130.92|133.12|131.12|132.92|130.92|0
1643725230000|2022-02-01 14:20:30|132.86|130.86|132.86|130.86|132.99|130.99|132.86|130.86|0
1643725240000|2022-02-01 14:20:40|132.92|130.92|133.25|131.25|133.25|131.25|132.86|130.86|0
1643725250000|2022-02-01 14:20:50|133.12|131.12|133.12|131.12|133.12|131.12|133.12|131.12|0
1643725260000|2022-02-01 14:21:00|133.25|131.25|133.64|131.64|133.64|131.64|133.25|131.25|0
1643725270000|2022-02-01 14:21:10|133.77|131.77|133.77|131.77|133.77|131.77|133.77|131.77|0
1643725280000|2022-02-01 14:21:20|133.64|131.64|133.64|131.64|133.64|131.64|133.64|131.64|0
1643725290000|2022-02-01 14:21:30|133.51|131.51|133.64|131.64|133.77|131.77|133.51|131.51|0
1643725300000|2022-02-01 14:21:40|133.51|131.51|133.51|131.51|133.64|131.64|133.38|131.38|0
1643725310000|2022-02-01 14:21:50|133.44|131.44|133.38|131.38|133.44|131.44|133.38|131.38|0
1643725320000|2022-02-01 14:22:00|133.18|131.18|133.25|131.25|133.51|131.51|133.18|131.18|0
1643725330000|2022-02-01 14:22:10|133.38|131.38|133.51|131.51|133.51|131.51|133.12|131.12|0
1643725340000|2022-02-01 14:22:20|133.38|131.38|133.38|131.38|133.38|131.38|133.38|131.38|0
1643725350000|2022-02-01 14:22:30|133.25|131.25|133.05|131.05|133.25|131.25|133.05|131.05|0
1643725360000|2022-02-01 14:22:40|132.99|130.99|132.99|130.99|132.99|130.99|132.86|130.86|0
1643725370000|2022-02-01 14:22:50|132.86|130.86|132.73|130.73|132.86|130.86|132.73|130.73|0
1643725380000|2022-02-01 14:23:00|132.66|130.66|132.79|130.79|132.79|130.79|132.66|130.66|0
1643725390000|2022-02-01 14:23:10|132.73|130.73|132.73|130.73|132.73|130.73|132.6|130.6|0
1643725400000|2022-02-01 14:23:20|132.86|130.86|132.73|130.73|132.86|130.86|132.73|130.73|0
1643725410000|2022-02-01 14:23:30|132.6|130.6|132.59|130.59|132.66|130.66|132.59|130.59|0
1643725420000|2022-02-01 14:23:40|132.73|130.73|132.92|130.92|132.99|130.99|132.73|130.73|0
1643725430000|2022-02-01 14:23:50|133.12|131.12|132.86|130.86|133.12|131.12|132.86|130.86|0
1643725440000|2022-02-01 14:24:00|132.99|130.99|133.12|131.12|133.18|131.18|132.99|130.99|0
1643725450000|2022-02-01 14:24:10|133.25|131.25|133.38|131.38|133.38|131.38|133.25|131.25|0
1643725460000|2022-02-01 14:24:20|133.64|131.64|133.7|131.7|133.77|131.77|133.64|131.64|0
1643725470000|2022-02-01 14:24:30|133.77|131.77|133.77|131.77|134.03|132.03|133.77|131.77|0
1643725480000|2022-02-01 14:24:40|133.64|131.64|134.03|132.03|134.03|132.03|133.64|131.64|0
1643725490000|2022-02-01 14:24:50|133.9|131.9|133.77|131.77|133.9|131.9|133.77|131.77|0
1643725500000|2022-02-01 14:25:00|133.9|131.9|134.56|132.56|134.56|132.56|133.9|131.9|0
1643725510000|2022-02-01 14:25:10|134.43|132.43|134.69|132.69|134.82|132.82|134.43|132.43|0
1643725520000|2022-02-01 14:25:20|134.56|132.56|134.56|132.56|134.69|132.69|134.56|132.56|0
1643725530000|2022-02-01 14:25:30|134.69|132.69|134.95|132.95|134.95|132.95|134.69|132.69|0
1643725540000|2022-02-01 14:25:40|134.82|132.82|134.69|132.69|134.82|132.82|134.56|132.56|0
1643725550000|2022-02-01 14:25:50|134.82|132.82|135.22|133.22|135.22|133.22|134.82|132.82|0
1643725560000|2022-02-01 14:26:00|135.09|133.09|135.09|133.09|135.22|133.22|135.09|133.09|0
1643725570000|2022-02-01 14:26:10|134.95|132.95|134.95|132.95|135.09|133.09|134.95|132.95|0
1643725580000|2022-02-01 14:26:20|135.02|133.02|135.35|133.35|135.35|133.35|134.95|132.95|0
1643725590000|2022-02-01 14:26:30|135.08|133.08|134.95|132.95|135.08|133.08|134.95|132.95|0
1643725600000|2022-02-01 14:26:40|135.08|133.08|135.22|133.22|135.22|133.22|135.08|133.08|0
1643725610000|2022-02-01 14:26:50|134.82|132.82|134.69|132.69|134.82|132.82|134.69|132.69|0
1643725620000|2022-02-01 14:27:00|134.82|132.82|134.82|132.82|134.82|132.82|134.82|132.82|0
1643725630000|2022-02-01 14:27:10|134.95|132.95|135.08|133.08|135.08|133.08|134.82|132.82|0
1643725640000|2022-02-01 14:27:20|134.95|132.95|135.22|133.22|135.22|133.22|134.95|132.95|0
1643725650000|2022-02-01 14:27:30|135.35|133.35|135.35|133.35|135.35|133.35|135.22|133.22|0
1643725660000|2022-02-01 14:27:40|135.22|133.22|135.22|133.22|135.22|133.22|135.22|133.22|0
1643725670000|2022-02-01 14:27:50|134.56|132.56|134.42|132.42|134.56|132.56|134.29|132.29|0
1643725680000|2022-02-01 14:28:00|134.29|132.29|134.69|132.69|135.22|133.22|134.29|132.29|0
1643725690000|2022-02-01 14:28:10|134.95|132.95|135.08|133.08|135.08|133.08|134.82|132.82|0
1643725700000|2022-02-01 14:28:20|135.35|133.35|135.35|133.35|135.48|133.48|135.35|133.35|0
1643725710000|2022-02-01 14:28:30|135.48|133.48|135.48|133.48|135.61|133.61|135.48|133.48|0
1643725720000|2022-02-01 14:28:40|135.61|133.61|135.35|133.35|135.61|133.61|135.35|133.35|0
1643725730000|2022-02-01 14:28:50|135.48|133.48|135.48|133.48|135.61|133.61|135.48|133.48|0
1643725740000|2022-02-01 14:29:00|135.61|133.61|135.48|133.48|135.61|133.61|135.48|133.48|0
1643725750000|2022-02-01 14:29:10|135.61|133.61|135.48|133.48|135.61|133.61|135.48|133.48|0
1643725760000|2022-02-01 14:29:20|135.35|133.35|134.82|132.82|135.35|133.35|134.82|132.82|0
1643725770000|2022-02-01 14:29:30|134.69|132.69|134.82|132.82|134.82|132.82|134.69|132.69|0
1643725780000|2022-02-01 14:29:40|134.95|132.95|135.01|133.01|135.01|133.01|134.82|132.82|0
1643725790000|2022-02-01 14:29:50|135.28|133.28|135.61|133.61|135.61|133.61|135.21|133.21|0
1643725800000|2022-02-01 14:30:00|135.48|133.48|135.74|133.74|135.74|133.74|135.35|133.35|0
1643725810000|2022-02-01 14:30:10|135.61|133.61|134.16|132.16|136.14|134.14|134.16|132.16|0
1643725820000|2022-02-01 14:30:20|133.63|131.63|134.16|132.16|134.42|132.42|133.63|131.63|0
1643725830000|2022-02-01 14:30:30|134.29|132.29|134.69|132.69|134.69|132.69|133.9|131.9|0
1643725840000|2022-02-01 14:30:40|133.96|131.96|134.16|132.16|134.69|132.69|133.96|131.96|0
1643725850000|2022-02-01 14:30:50|133.63|131.63|132.98|130.98|133.63|131.63|132.98|130.98|0
1643725860000|2022-02-01 14:31:00|133.24|131.24|131.81|129.81|133.24|131.24|131.81|129.81|0
1643725870000|2022-02-01 14:31:10|132.13|130.13|132.33|130.33|132.46|130.46|132.13|130.13|0
1643725880000|2022-02-01 14:31:20|132.91|130.91|131.94|129.94|132.91|130.91|131.55|129.55|0
1643725890000|2022-02-01 14:31:30|132.13|130.13|131.94|129.94|132.13|130.13|131.94|129.94|0
1643725900000|2022-02-01 14:31:40|131.03|129.03|131.29|129.29|131.29|129.29|131.03|129.03|0
1643725910000|2022-02-01 14:31:50|131.94|129.94|130.9|128.9|131.94|129.94|130.9|128.9|0
1643725920000|2022-02-01 14:32:00|130.64|128.64|131.03|129.03|131.03|129.03|130.25|128.25|0
1643725930000|2022-02-01 14:32:10|130.9|128.9|129.22|127.22|130.9|128.9|129.22|127.22|0
1643725940000|2022-02-01 14:32:20|129.48|127.48|129.61|127.61|129.73|127.73|129.48|127.48|0
1643725950000|2022-02-01 14:32:30|129.73|127.73|130.12|128.12|130.38|128.38|129.73|127.73|0
1643725960000|2022-02-01 14:32:40|129.48|127.48|130.31|128.31|130.38|128.38|129.48|127.48|0
1643725970000|2022-02-01 14:32:50|130.77|128.77|131.54|129.54|131.8|129.8|130.77|128.77|0
1643725980000|2022-02-01 14:33:00|131.28|129.28|131.8|129.8|131.8|129.8|130.9|128.9|0
1643725990000|2022-02-01 14:33:10|132.19|130.19|131.8|129.8|132.19|130.19|131.54|129.54|0
1643726000000|2022-02-01 14:33:20|131.41|129.41|131.54|129.54|131.54|129.54|131.15|129.15|0
1643726010000|2022-02-01 14:33:30|131.8|129.8|131.74|129.74|131.8|129.8|131.67|129.67|0
1643726020000|2022-02-01 14:33:40|131.67|129.67|130.77|128.77|131.67|129.67|130.77|128.77|0
1643726030000|2022-02-01 14:33:50|131.15|129.15|131.28|129.28|131.28|129.28|131.02|129.02|0
1643726040000|2022-02-01 14:34:00|131.54|129.54|132.06|130.06|132.06|130.06|131.54|129.54|0
1643726050000|2022-02-01 14:34:10|131.8|129.8|132.19|130.19|132.32|130.32|131.8|129.8|0
1643726060000|2022-02-01 14:34:20|132.32|130.32|132.98|130.98|132.98|130.98|132.19|130.19|0
1643726070000|2022-02-01 14:34:30|132.71|130.71|133.5|131.5|133.5|131.5|132.58|130.58|0
1643726080000|2022-02-01 14:34:40|133.76|131.76|134.02|132.02|134.02|132.02|133.76|131.76|0
1643726090000|2022-02-01 14:34:50|135.08|133.08|134.55|132.55|135.34|133.34|134.55|132.55|0
1643726100000|2022-02-01 14:35:00|134.81|132.81|133.89|131.89|134.81|132.81|133.5|131.5|0
1643726110000|2022-02-01 14:35:10|133.63|131.63|135.08|133.08|135.08|133.08|133.63|131.63|0
1643726120000|2022-02-01 14:35:20|134.74|132.74|135.74|133.74|136.13|134.13|134.74|132.74|0
1643726130000|2022-02-01 14:35:30|136.13|134.13|136.27|134.27|136.27|134.27|136.13|134.13|0
1643726140000|2022-02-01 14:35:40|136.66|134.66|136.8|134.8|136.93|134.93|136.66|134.66|0
1643726150000|2022-02-01 14:35:50|136.93|134.93|136|134|136.93|134.93|136|134|0
1643726160000|2022-02-01 14:36:00|135.6|133.6|136|134|136.4|134.4|135.6|133.6|0
1643726170000|2022-02-01 14:36:10|136.13|134.13|134.74|132.74|136.13|134.13|134.55|132.55|0
1643726180000|2022-02-01 14:36:20|134.94|132.94|135.07|133.07|135.07|133.07|134.28|132.28|0
1643726190000|2022-02-01 14:36:30|134.94|132.94|135.34|133.34|135.34|133.34|134.55|132.55|0
1643726200000|2022-02-01 14:36:40|135.21|133.21|135.6|133.6|135.74|133.74|135.21|133.21|0
1643726210000|2022-02-01 14:36:50|134.94|132.94|135.21|133.21|135.21|133.21|134.42|132.42|0
1643726220000|2022-02-01 14:37:00|134.81|132.81|134.15|132.15|134.81|132.81|134.15|132.15|0
1643726230000|2022-02-01 14:37:10|134.68|132.68|134.94|132.94|134.94|132.94|134.28|132.28|0
1643726240000|2022-02-01 14:37:20|134.35|132.35|133.5|131.5|134.42|132.42|133.5|131.5|0
1643726250000|2022-02-01 14:37:30|133.76|131.76|132.58|130.58|133.76|131.76|132.58|130.58|0
1643726260000|2022-02-01 14:37:40|132.71|130.71|132.19|130.19|132.71|130.71|132.12|130.12|0
1643726270000|2022-02-01 14:37:50|132.71|130.71|132.32|130.32|132.71|130.71|132.32|130.32|0
1643726280000|2022-02-01 14:38:00|133.36|131.36|134.81|132.81|134.81|132.81|133.36|131.36|0
1643726290000|2022-02-01 14:38:10|135.07|133.07|135.87|133.87|136|134|135.07|133.07|0
1643726300000|2022-02-01 14:38:20|135.73|133.73|135.34|133.34|136.13|134.13|135.34|133.34|0
1643726310000|2022-02-01 14:38:30|135.6|133.6|136.26|134.26|136.26|134.26|135.6|133.6|0
1643726320000|2022-02-01 14:38:40|136.4|134.4|136|134|136.66|134.66|136|134|0
1643726330000|2022-02-01 14:38:50|136.66|134.66|135.87|133.87|136.66|134.66|135.73|133.73|0
1643726340000|2022-02-01 14:39:00|135.34|133.34|135.07|133.07|135.34|133.34|134.68|132.68|0
1643726350000|2022-02-01 14:39:10|135.2|133.2|135.6|133.6|135.8|133.8|135.2|133.2|0
1643726360000|2022-02-01 14:39:20|135.87|133.87|134.81|132.81|135.87|133.87|134.81|132.81|0
1643726370000|2022-02-01 14:39:30|135.2|133.2|135.2|133.2|135.2|133.2|134.94|132.94|0
1643726380000|2022-02-01 14:39:40|135.07|133.07|135.6|133.6|135.6|133.6|135.07|133.07|0
1643726390000|2022-02-01 14:39:50|135.27|133.27|134.28|132.28|135.27|133.27|134.28|132.28|0
1643726400000|2022-02-01 14:40:00|134.02|132.02|134.68|132.68|134.68|132.68|134.02|132.02|0
1643726410000|2022-02-01 14:40:10|134.94|132.94|135.07|133.07|135.47|133.47|134.94|132.94|0
1643726420000|2022-02-01 14:40:20|134.41|132.41|135.2|133.2|135.2|133.2|134.41|132.41|0
1643726430000|2022-02-01 14:40:30|135.07|133.07|135.47|133.47|135.73|133.73|135.07|133.07|0
1643726440000|2022-02-01 14:40:40|135.6|133.6|135.2|133.2|135.73|133.73|135.07|133.07|0
1643726450000|2022-02-01 14:40:50|135.07|133.07|134.54|132.54|135.2|133.2|134.54|132.54|0
1643726460000|2022-02-01 14:41:00|135.33|133.33|135.73|133.73|135.73|133.73|135.33|133.33|0
1643726470000|2022-02-01 14:41:10|134.28|132.28|134.02|132.02|134.67|132.67|134.02|132.02|0
1643726480000|2022-02-01 14:41:20|134.54|132.54|133.36|131.36|134.54|132.54|133.36|131.36|0
1643726490000|2022-02-01 14:41:30|133.49|131.49|134.15|132.15|134.15|132.15|133.49|131.49|0
1643726500000|2022-02-01 14:41:40|134.54|132.54|134.28|132.28|134.54|132.54|134.15|132.15|0
1643726510000|2022-02-01 14:41:50|134.02|132.02|133.89|131.89|134.02|132.02|133.49|131.49|0
1643726520000|2022-02-01 14:42:00|133.49|131.49|131.02|129.02|133.49|131.49|131.02|129.02|0
1643726530000|2022-02-01 14:42:10|131.41|129.41|130.89|128.89|131.41|129.41|130.89|128.89|0
1643726540000|2022-02-01 14:42:20|130.76|128.76|129.6|127.6|130.76|128.76|129.6|127.6|0
1643726550000|2022-02-01 14:42:30|129.47|127.47|130.24|128.24|130.24|128.24|129.34|127.34|0
1643726560000|2022-02-01 14:42:40|130.63|128.63|130.24|128.24|130.63|128.63|130.24|128.24|0
1643726570000|2022-02-01 14:42:50|130.11|128.11|129.85|127.85|130.11|128.11|129.85|127.85|0
1643726580000|2022-02-01 14:43:00|129.72|127.72|127.8|125.8|129.72|127.72|127.8|125.8|0
1643726590000|2022-02-01 14:43:10|127.67|125.67|127.29|125.29|127.73|125.73|127.29|125.29|0
1643726600000|2022-02-01 14:43:20|126.78|124.78|127.29|125.29|127.29|125.29|126.78|124.78|0
1643726610000|2022-02-01 14:43:30|126.91|124.91|126.78|124.78|126.91|124.91|126.72|124.72|0
1643726620000|2022-02-01 14:43:40|125.9|123.9|126.4|124.4|126.4|124.4|125.77|123.77|0
1643726630000|2022-02-01 14:43:50|126.28|124.28|126.15|124.15|126.28|124.28|126.15|124.15|0
1643726640000|2022-02-01 14:44:00|126.02|124.02|127.16|125.16|127.16|125.16|126.02|124.02|0
1643726650000|2022-02-01 14:44:10|127.42|125.42|127.16|125.16|127.67|125.67|127.16|125.16|0
1643726660000|2022-02-01 14:44:20|127.29|125.29|127.8|125.8|127.8|125.8|127.29|125.29|0
1643726670000|2022-02-01 14:44:30|127.67|125.67|127.93|125.93|128.18|126.18|127.67|125.67|0
1643726680000|2022-02-01 14:44:40|128.37|126.37|127.93|125.93|128.37|126.37|127.8|125.8|0
1643726690000|2022-02-01 14:44:50|127.54|125.54|127.35|125.35|127.54|125.54|127.35|125.35|0
1643726700000|2022-02-01 14:45:00|127.16|125.16|128.05|126.05|128.05|126.05|127.16|125.16|0
1643726710000|2022-02-01 14:45:10|128.18|126.18|127.54|125.54|128.18|126.18|127.54|125.54|0
1643726720000|2022-02-01 14:45:20|127.8|125.8|126.78|124.78|127.8|125.8|126.78|124.78|0
1643726730000|2022-02-01 14:45:30|127.29|125.29|127.73|125.73|127.8|125.8|127.29|125.29|0
1643726740000|2022-02-01 14:45:40|127.67|125.67|126.27|124.27|127.67|125.67|126.27|124.27|0
1643726750000|2022-02-01 14:45:50|126.91|124.91|127.42|125.42|127.73|125.73|126.91|124.91|0
1643726760000|2022-02-01 14:46:00|127.16|125.16|127.86|125.86|127.86|125.86|127.03|125.03|0
1643726770000|2022-02-01 14:46:10|127.42|125.42|126.78|124.78|127.42|125.42|126.78|124.78|0
1643726780000|2022-02-01 14:46:20|126.91|124.91|127.03|125.03|127.03|125.03|126.78|124.78|0
1643726790000|2022-02-01 14:46:30|126.59|124.59|126.91|124.91|126.91|124.91|126.59|124.59|0
1643726800000|2022-02-01 14:46:40|127.48|125.48|127.8|125.8|127.93|125.93|127.48|125.48|0
1643726810000|2022-02-01 14:46:50|127.6|125.6|126.4|124.4|127.6|125.6|126.4|124.4|0
1643726820000|2022-02-01 14:47:00|126.27|124.27|126.02|124.02|126.27|124.27|126.02|124.02|0
1643726830000|2022-02-01 14:47:10|126.15|124.15|126.27|124.27|126.27|124.27|126.15|124.15|0
1643726840000|2022-02-01 14:47:20|126.15|124.15|126.08|124.08|126.53|124.53|126.08|124.08|0
1643726850000|2022-02-01 14:47:30|126.4|124.4|126.14|124.14|126.4|124.4|126.14|124.14|0
1643726860000|2022-02-01 14:47:40|126.33|124.33|125.77|123.77|126.33|124.33|125.77|123.77|0
1643726870000|2022-02-01 14:47:50|126.27|124.27|125.07|123.07|126.27|124.27|125.07|123.07|0
1643726880000|2022-02-01 14:48:00|124.88|122.88|125.57|123.57|125.89|123.89|124.88|122.88|0
1643726890000|2022-02-01 14:48:10|126.52|124.52|126.27|124.27|126.52|124.52|126.14|124.14|0
1643726900000|2022-02-01 14:48:20|126.02|124.02|126.78|124.78|126.78|124.78|126.02|124.02|0
1643726910000|2022-02-01 14:48:30|127.35|125.35|126.52|124.52|127.35|125.35|126.52|124.52|0
1643726920000|2022-02-01 14:48:40|126.84|124.84|127.03|125.03|127.03|125.03|126.84|124.84|0
1643726930000|2022-02-01 14:48:50|126.9|124.9|126.65|124.65|126.9|124.9|126.58|124.58|0
1643726940000|2022-02-01 14:49:00|127.29|125.29|127.54|125.54|127.54|125.54|127.29|125.29|0
1643726950000|2022-02-01 14:49:10|128.18|126.18|128.75|126.75|128.95|126.95|128.18|126.18|0
1643726960000|2022-02-01 14:49:20|128.82|126.82|129.46|127.46|129.46|127.46|128.82|126.82|0
1643726970000|2022-02-01 14:49:30|129.2|127.2|129.07|127.07|129.2|127.2|128.95|126.95|0
1643726980000|2022-02-01 14:49:40|129.2|127.2|129.72|127.72|129.98|127.98|129.2|127.2|0
1643726990000|2022-02-01 14:49:50|129.46|127.46|129.07|127.07|129.46|127.46|129.07|127.07|0
1643727000000|2022-02-01 14:50:00|129.98|127.98|130.88|128.88|130.88|128.88|129.91|127.91|0
1643727010000|2022-02-01 14:50:10|130.81|128.81|131.53|129.53|131.53|129.53|130.81|128.81|0
1643727020000|2022-02-01 14:50:20|131.66|129.66|132.18|130.18|132.18|130.18|131.66|129.66|0
1643727030000|2022-02-01 14:50:30|131.79|129.79|131.66|129.66|131.79|129.79|131.59|129.59|0
1643727040000|2022-02-01 14:50:40|131.4|129.4|131.4|129.4|131.4|129.4|131.4|129.4|0
1643727050000|2022-02-01 14:50:50|131.27|129.27|131.79|129.79|131.79|129.79|131.27|129.27|0
1643727060000|2022-02-01 14:51:00|131.92|129.92|130.68|128.68|131.92|129.92|130.68|128.68|0
1643727070000|2022-02-01 14:51:10|130.55|128.55|130.36|128.36|130.62|128.62|130.36|128.36|0
1643727080000|2022-02-01 14:51:20|129.97|127.97|130.75|128.75|130.75|128.75|129.97|127.97|0
1643727090000|2022-02-01 14:51:30|131.4|129.4|130.62|128.62|131.4|129.4|130.62|128.62|0
1643727100000|2022-02-01 14:51:40|130.49|128.49|129.72|127.72|130.49|128.49|129.72|127.72|0
1643727110000|2022-02-01 14:51:50|129.59|127.59|129.97|127.97|129.97|127.97|129.59|127.59|0
1643727120000|2022-02-01 14:52:00|130.1|128.1|131.92|129.92|131.92|129.92|129.97|127.97|0
1643727130000|2022-02-01 14:52:10|131.4|129.4|131.2|129.2|131.53|129.53|131.14|129.14|0
1643727140000|2022-02-01 14:52:20|131.07|129.07|131.27|129.27|131.27|129.27|130.68|128.68|0
1643727150000|2022-02-01 14:52:30|131.14|129.14|131.4|129.4|131.53|129.53|131.14|129.14|0
1643727160000|2022-02-01 14:52:40|131.52|129.52|130.75|128.75|131.52|129.52|130.75|128.75|0
1643727170000|2022-02-01 14:52:50|130.88|128.88|131.01|129.01|131.01|129.01|130.75|128.75|0
1643727180000|2022-02-01 14:53:00|131.14|129.14|130.49|128.49|131.14|129.14|130.49|128.49|0
1643727190000|2022-02-01 14:53:10|130.75|128.75|130.16|128.16|130.75|128.75|129.84|127.84|0
1643727200000|2022-02-01 14:53:20|130.36|128.36|130.42|128.42|130.42|128.42|130.23|128.23|0
1643727210000|2022-02-01 14:53:30|130.1|128.1|130.23|128.23|130.23|128.23|130.1|128.1|0
1643727220000|2022-02-01 14:53:40|130.75|128.75|130.88|128.88|130.88|128.88|130.75|128.75|0
1643727230000|2022-02-01 14:53:50|131.26|129.26|131.78|129.78|131.91|129.91|131.26|129.26|0
1643727240000|2022-02-01 14:54:00|131.72|129.72|130.68|128.68|131.72|129.72|130.68|128.68|0
1643727250000|2022-02-01 14:54:10|130.49|128.49|130.23|128.23|130.75|128.75|130.23|128.23|0
1643727260000|2022-02-01 14:54:20|130.68|128.68|130.23|128.23|130.68|128.68|130.23|128.23|0
1643727270000|2022-02-01 14:54:30|130.49|128.49|130.1|128.1|130.94|128.94|130.1|128.1|0
1643727280000|2022-02-01 14:54:40|129.71|127.71|129.46|127.46|129.71|127.71|129.2|127.2|0
1643727290000|2022-02-01 14:54:50|129.84|127.84|129.07|127.07|129.84|127.84|129.07|127.07|0
1643727300000|2022-02-01 14:55:00|128.81|126.81|130.03|128.03|130.03|128.03|128.56|126.56|0
1643727310000|2022-02-01 14:55:10|129.2|127.2|127.66|125.66|129.2|127.2|127.15|125.15|0
1643727320000|2022-02-01 14:55:20|127.92|125.92|128.04|126.04|128.04|126.04|127.85|125.85|0
1643727330000|2022-02-01 14:55:30|128.56|126.56|128.43|126.43|128.81|126.81|128.43|126.43|0
1643727340000|2022-02-01 14:55:40|128.81|126.81|130.68|128.68|130.68|128.68|128.81|126.81|0
1643727350000|2022-02-01 14:55:50|130.49|128.49|129.84|127.84|130.49|128.49|129.84|127.84|0
1643727360000|2022-02-01 14:56:00|129.58|127.58|128.87|126.87|129.58|127.58|128.87|126.87|0
1643727370000|2022-02-01 14:56:10|128.75|126.75|128.81|126.81|128.81|126.81|128.62|126.62|0
1643727380000|2022-02-01 14:56:20|127.66|125.66|127.53|125.53|127.66|125.66|126.9|124.9|0
1643727390000|2022-02-01 14:56:30|128.36|126.36|128.49|126.49|128.68|126.68|128.36|126.36|0
1643727400000|2022-02-01 14:56:40|128.04|126.04|129|127|129|127|128.04|126.04|0
1643727410000|2022-02-01 14:56:50|128.87|126.87|129.45|127.45|129.45|127.45|128.68|126.68|0
1643727420000|2022-02-01 14:57:00|129.2|127.2|131.39|129.39|131.39|129.39|129.2|127.2|0
1643727430000|2022-02-01 14:57:10|130.87|128.87|130.48|128.48|130.87|128.87|130.1|128.1|0
1643727440000|2022-02-01 14:57:20|130.29|128.29|130.35|128.35|130.61|128.61|130.29|128.29|0
1643727450000|2022-02-01 14:57:30|130.23|128.23|129.84|127.84|130.23|128.23|129.84|127.84|0
1643727460000|2022-02-01 14:57:40|129|127|130.23|128.23|130.23|128.23|129|127|0
1643727470000|2022-02-01 14:57:50|129.9|127.9|130.48|128.48|130.48|128.48|129.9|127.9|0
1643727480000|2022-02-01 14:58:00|130.42|128.42|129.19|127.19|130.42|128.42|129.19|127.19|0
1643727490000|2022-02-01 14:58:10|129.32|127.32|129.19|127.19|129.32|127.32|128.81|126.81|0
1643727500000|2022-02-01 14:58:20|128.94|126.94|128.94|126.94|129.19|127.19|128.43|126.43|0
1643727510000|2022-02-01 14:58:30|129.51|127.51|128.81|126.81|129.51|127.51|128.81|126.81|0
1643727520000|2022-02-01 14:58:40|128.87|126.87|128.94|126.94|129.19|127.19|128.87|126.87|0
1643727530000|2022-02-01 14:58:50|129.07|127.07|129.13|127.13|129.13|127.13|128.61|126.61|0
1643727540000|2022-02-01 14:59:00|129.19|127.19|130.74|128.74|130.74|128.74|129.19|127.19|0
1643727550000|2022-02-01 14:59:10|130.48|128.48|130.22|128.22|130.48|128.48|129.9|127.9|0
1643727560000|2022-02-01 14:59:20|130.93|128.93|130.29|128.29|130.93|128.93|130.29|128.29|0
1643727570000|2022-02-01 14:59:30|130.41|128.41|130.29|128.29|130.41|128.41|130.29|128.29|0
1643727580000|2022-02-01 14:59:40|130.41|128.41|130.22|128.22|130.41|128.41|130.22|128.22|0
1643727590000|2022-02-01 14:59:50|130.48|128.48|130.29|128.29|130.48|128.48|130.29|128.29|0
1643727600000|2022-02-01 15:00:00|131|129|128.87|126.87|131|129|128.49|126.49|0
1643727610000|2022-02-01 15:00:10|128.74|126.74|125.81|123.81|128.74|126.74|125.81|123.81|0
1643727620000|2022-02-01 15:00:20|123.87|121.87|124.8|122.8|124.8|122.8|123.68|121.68|0
1643727630000|2022-02-01 15:00:30|124.3|122.3|125.81|123.81|125.81|123.81|124.3|122.3|0
1643727640000|2022-02-01 15:00:40|127.08|125.08|124.62|122.62|127.08|125.08|124.62|122.62|0
1643727650000|2022-02-01 15:00:50|124.87|122.87|124.55|122.55|125.31|123.31|124.3|122.3|0
1643727660000|2022-02-01 15:01:00|124.62|122.62|127.46|125.46|127.46|125.46|124.62|122.62|0
1643727670000|2022-02-01 15:01:10|127.33|125.33|126.38|124.38|127.33|125.33|125.94|123.94|0
1643727680000|2022-02-01 15:01:20|126.57|124.57|124.87|122.87|126.57|124.57|124.87|122.87|0
1643727690000|2022-02-01 15:01:30|124.68|122.68|123.36|121.36|124.68|122.68|123.36|121.36|0
1643727700000|2022-02-01 15:01:40|122.99|120.99|123.99|121.99|123.99|121.99|122.24|120.24|0
1643727710000|2022-02-01 15:01:50|123.61|121.61|122.68|120.68|123.61|121.61|122.68|120.68|0
1643727720000|2022-02-01 15:02:00|122.3|120.3|122.37|120.37|122.68|120.68|122.3|120.3|0
1643727730000|2022-02-01 15:02:10|122.99|120.99|123.49|121.49|123.92|121.92|122.99|120.99|0
1643727740000|2022-02-01 15:02:20|122.74|120.74|122.74|120.74|122.74|120.74|121.75|119.75|0
1643727750000|2022-02-01 15:02:30|122.99|120.99|122.86|120.86|122.99|120.99|122.86|120.86|0
1643727760000|2022-02-01 15:02:40|122.99|120.99|123.55|121.55|123.61|121.61|122.86|120.86|0
1643727770000|2022-02-01 15:02:50|123.74|121.74|121.81|119.81|123.74|121.74|121.81|119.81|0
1643727780000|2022-02-01 15:03:00|121.93|119.93|123.24|121.24|123.24|121.24|121.87|119.87|0
1643727790000|2022-02-01 15:03:10|122.74|120.74|122.37|120.37|122.74|120.74|122.12|120.12|0
1643727800000|2022-02-01 15:03:20|121.75|119.75|122.24|120.24|122.24|120.24|121.5|119.5|0
1643727810000|2022-02-01 15:03:30|122.18|120.18|121.62|119.62|122.18|120.18|121.62|119.62|0
1643727820000|2022-02-01 15:03:40|121.19|119.19|120.39|118.39|121.19|119.19|120.39|118.39|0
1643727830000|2022-02-01 15:03:50|120.51|118.51|120.02|118.02|120.82|118.82|120.02|118.02|0
1643727840000|2022-02-01 15:04:00|119.9|117.9|119.95|117.95|119.95|117.95|119.9|117.9|0
1643727850000|2022-02-01 15:04:10|120.14|118.14|120.2|118.2|120.88|118.88|120.14|118.14|0
1643727860000|2022-02-01 15:04:20|120.08|118.08|120.76|118.76|121|119|120.08|118.08|0
1643727870000|2022-02-01 15:04:30|120.51|118.51|120.39|118.39|120.88|118.88|120.39|118.39|0
1643727880000|2022-02-01 15:04:40|120.02|118.02|119.77|117.77|120.02|118.02|119.77|117.77|0
1643727890000|2022-02-01 15:04:50|120.02|118.02|119.65|117.65|120.2|118.2|119.65|117.65|0
1643727900000|2022-02-01 15:05:00|119.95|117.95|119.77|117.77|120.69|118.69|119.77|117.77|0
1643727910000|2022-02-01 15:05:10|119.71|117.71|118|116|119.71|117.71|117.94|115.94|0
1643727920000|2022-02-01 15:05:20|117.94|115.94|117.46|115.46|117.94|115.94|117.46|115.46|0
1643727930000|2022-02-01 15:05:30|117.51|115.51|117.21|115.21|117.7|115.7|117.21|115.21|0
1643727940000|2022-02-01 15:05:40|117.27|115.27|117.58|115.58|117.58|115.58|117.27|115.27|0
1643727950000|2022-02-01 15:05:50|117.27|115.27|116.85|114.85|117.33|115.33|116.85|114.85|0
1643727960000|2022-02-01 15:06:00|117.21|115.21|117.7|115.7|117.7|115.7|117.21|115.21|0
1643727970000|2022-02-01 15:06:10|116.97|114.97|117.39|115.39|117.63|115.63|112.74|110.74|0
1643727980000|2022-02-01 15:06:20|117.63|115.63|119.14|117.14|119.14|117.14|117.63|115.63|0
1643727990000|2022-02-01 15:06:30|119.82|117.82|119.75|117.75|120.06|118.06|119.57|117.57|0
1643728000000|2022-02-01 15:06:40|119.88|117.88|119.41|117.41|119.88|117.88|119.41|117.41|0
1643728010000|2022-02-01 15:06:50|120.21|118.21|120.39|118.39|120.45|118.45|120.21|118.21|0
1643728020000|2022-02-01 15:07:00|120.64|118.64|121.8|119.8|121.8|119.8|120.64|118.64|0
1643728030000|2022-02-01 15:07:10|122.12|120.12|122.92|120.92|122.92|120.92|121.93|119.93|0
1643728040000|2022-02-01 15:07:20|122.61|120.61|122.05|120.05|122.61|120.61|121.99|119.99|0
1643728050000|2022-02-01 15:07:30|122.12|120.12|122.24|120.24|122.61|120.61|122.12|120.12|0
1643728060000|2022-02-01 15:07:40|122.74|120.74|123.11|121.11|123.36|121.36|122.49|120.49|0
1643728070000|2022-02-01 15:07:50|123.23|121.23|123.61|121.61|123.61|121.61|122.86|120.86|0
1643728080000|2022-02-01 15:08:00|123.23|121.23|122.98|120.98|123.23|121.23|122.98|120.98|0
1643728090000|2022-02-01 15:08:10|122.61|120.61|123.48|121.48|123.48|121.48|122.61|120.61|0
1643728100000|2022-02-01 15:08:20|123.61|121.61|123.11|121.11|123.61|121.61|123.11|121.11|0
1643728110000|2022-02-01 15:08:30|122.98|120.98|122.36|120.36|122.98|120.98|122.36|120.36|0
1643728120000|2022-02-01 15:08:40|122.11|120.11|121.93|119.93|122.49|120.49|121.93|119.93|0
1643728130000|2022-02-01 15:08:50|121.87|119.87|121.5|119.5|121.99|119.99|121.5|119.5|0
1643728140000|2022-02-01 15:09:00|121.74|119.74|122.42|120.42|122.42|120.42|121.74|119.74|0
1643728150000|2022-02-01 15:09:10|121.62|119.62|121.13|119.13|121.62|119.62|121.13|119.13|0
1643728160000|2022-02-01 15:09:20|120.76|118.76|120.69|118.69|120.76|118.76|120.27|118.27|0
1643728170000|2022-02-01 15:09:30|119.9|117.9|120.76|118.76|121|119|119.9|117.9|0
1643728180000|2022-02-01 15:09:40|120.88|118.88|121.5|119.5|121.62|119.62|120.88|118.88|0
1643728190000|2022-02-01 15:09:50|121.87|119.87|121.87|119.87|121.99|119.99|121.68|119.68|0
1643728200000|2022-02-01 15:10:00|122.36|120.36|124.85|122.85|124.85|122.85|122.36|120.36|0
1643728210000|2022-02-01 15:10:10|124.35|122.35|124.48|122.48|124.48|122.48|124.1|122.1|0
1643728220000|2022-02-01 15:10:20|124.1|122.1|123.73|121.73|124.1|122.1|123.66|121.66|0
1643728230000|2022-02-01 15:10:30|123.35|121.35|123.73|121.73|123.73|121.73|123.35|121.35|0
1643728240000|2022-02-01 15:10:40|123.85|121.85|123.73|121.73|123.98|121.98|123.73|121.73|0
1643728250000|2022-02-01 15:10:50|123.85|121.85|123.23|121.23|123.85|121.85|123.23|121.23|0
1643728260000|2022-02-01 15:11:00|123.54|121.54|122.73|120.73|123.54|121.54|122.48|120.48|0
1643728270000|2022-02-01 15:11:10|122.98|120.98|123.85|121.85|123.85|121.85|122.98|120.98|0
1643728280000|2022-02-01 15:11:20|123.66|121.66|122.67|120.67|123.66|121.66|122.61|120.61|0
1643728290000|2022-02-01 15:11:30|122.54|120.54|122.42|120.42|122.54|120.54|121.86|119.86|0
1643728300000|2022-02-01 15:11:40|122.86|120.86|122.42|120.42|122.86|120.86|122.24|120.24|0
1643728310000|2022-02-01 15:11:50|122.48|120.48|121|119|122.48|120.48|121|119|0
1643728320000|2022-02-01 15:12:00|121.43|119.43|121.99|119.99|121.99|119.99|121.43|119.43|0
1643728330000|2022-02-01 15:12:10|121.92|119.92|122.11|120.11|122.61|120.61|121.92|119.92|0
1643728340000|2022-02-01 15:12:20|121.86|119.86|122.73|120.73|122.73|120.73|121.86|119.86|0
1643728350000|2022-02-01 15:12:30|123.1|121.1|124.04|122.04|124.04|122.04|123.1|121.1|0
1643728360000|2022-02-01 15:12:40|124.48|122.48|124.73|122.73|124.73|122.73|124.48|122.48|0
1643728370000|2022-02-01 15:12:50|124.66|122.66|124.41|122.41|124.66|122.66|124.1|122.1|0
1643728380000|2022-02-01 15:13:00|124.6|122.6|125.86|123.86|125.86|123.86|124.23|122.23|0
1643728390000|2022-02-01 15:13:10|125.98|123.98|125.73|123.73|126.11|124.11|125.67|123.67|0
1643728400000|2022-02-01 15:13:20|125.67|123.67|125.29|123.29|125.67|123.67|125.29|123.29|0
1643728410000|2022-02-01 15:13:30|125.23|123.23|125.86|123.86|125.86|123.86|125.23|123.23|0
1643728420000|2022-02-01 15:13:40|125.35|123.35|125.86|123.86|125.86|123.86|125.35|123.35|0
1643728430000|2022-02-01 15:13:50|126.62|124.62|125.73|123.73|126.62|124.62|125.73|123.73|0
1643728440000|2022-02-01 15:14:00|125.67|123.67|124.66|122.66|125.67|123.67|124.66|122.66|0
1643728450000|2022-02-01 15:14:10|124.53|122.53|125.79|123.79|125.79|123.79|124.53|122.53|0
1643728460000|2022-02-01 15:14:20|126.11|124.11|125.92|123.92|126.11|124.11|125.73|123.73|0
1643728470000|2022-02-01 15:14:30|125.35|123.35|126.49|124.49|126.49|124.49|125.35|123.35|0
1643728480000|2022-02-01 15:14:40|126.11|124.11|126.99|124.99|126.99|124.99|125.86|123.86|0
1643728490000|2022-02-01 15:14:50|127.37|125.37|127.37|125.37|127.44|125.44|127.25|125.25|0
1643728500000|2022-02-01 15:15:00|127.44|125.44|126.49|124.49|127.44|125.44|126.49|124.49|0
1643728510000|2022-02-01 15:15:10|127.12|125.12|127.44|125.44|127.44|125.44|127.12|125.12|0
1643728520000|2022-02-01 15:15:20|126.55|124.55|126.74|124.74|126.74|124.74|126.36|124.36|0
1643728530000|2022-02-01 15:15:30|127.18|125.18|126.99|124.99|127.18|125.18|126.99|124.99|0
1643728540000|2022-02-01 15:15:40|126.87|124.87|126.67|124.67|126.87|124.87|126.49|124.49|0
1643728550000|2022-02-01 15:15:50|126.55|124.55|126.17|124.17|126.55|124.55|125.66|123.66|0
1643728560000|2022-02-01 15:16:00|126.29|124.29|125.79|123.79|126.29|124.29|125.6|123.6|0
1643728570000|2022-02-01 15:16:10|125.1|123.1|125.16|123.16|125.16|123.16|124.91|122.91|0
1643728580000|2022-02-01 15:16:20|125.1|123.1|125.1|123.1|125.35|123.35|125.1|123.1|0
1643728590000|2022-02-01 15:16:30|124.97|122.97|124.85|122.85|124.97|122.97|124.47|122.47|0
1643728600000|2022-02-01 15:16:40|123.47|121.47|123.35|121.35|123.72|121.72|123.22|121.22|0
1643728610000|2022-02-01 15:16:50|123.85|121.85|124.6|122.6|124.6|122.6|123.85|121.85|0
1643728620000|2022-02-01 15:17:00|124.47|122.47|125.41|123.41|125.41|123.41|124.47|122.47|0
1643728630000|2022-02-01 15:17:10|125.54|123.54|125.79|123.79|126.11|124.11|125.54|123.54|0
1643728640000|2022-02-01 15:17:20|126.04|124.04|125.98|123.98|126.17|124.17|125.79|123.79|0
1643728650000|2022-02-01 15:17:30|125.6|123.6|125.73|123.73|125.73|123.73|125.6|123.6|0
1643728660000|2022-02-01 15:17:40|125.6|123.6|125.1|123.1|125.6|123.6|125.1|123.1|0
1643728670000|2022-02-01 15:17:50|125.79|123.79|125.98|123.98|125.98|123.98|125.6|123.6|0
1643728680000|2022-02-01 15:18:00|125.79|123.79|126.23|124.23|126.61|124.61|125.73|123.73|0
1643728690000|2022-02-01 15:18:10|126.36|124.36|127.12|125.12|127.12|125.12|126.36|124.36|0
1643728700000|2022-02-01 15:18:20|126.61|124.61|126.99|124.99|127.37|125.37|126.61|124.61|0
1643728710000|2022-02-01 15:18:30|127.24|125.24|127.12|125.12|127.56|125.56|127.12|125.12|0
1643728720000|2022-02-01 15:18:40|126.99|124.99|126.1|124.1|127.18|125.18|126.1|124.1|0
1643728730000|2022-02-01 15:18:50|126.36|124.36|125.1|123.1|126.36|124.36|125.1|123.1|0
1643728740000|2022-02-01 15:19:00|125.16|123.16|124.53|122.53|125.16|123.16|124.53|122.53|0
1643728750000|2022-02-01 15:19:10|124.4|122.4|124.09|122.09|124.4|122.4|124.03|122.03|0
1643728760000|2022-02-01 15:19:20|124.4|122.4|125.1|123.1|125.1|123.1|124.34|122.34|0
1643728770000|2022-02-01 15:19:30|124.72|122.72|124.85|122.85|124.85|122.85|124.72|122.72|0
1643728780000|2022-02-01 15:19:40|124.59|122.59|123.97|121.97|124.78|122.78|123.97|121.97|0
1643728790000|2022-02-01 15:19:50|124.03|122.03|124.09|122.09|124.59|122.59|124.03|122.03|0
1643728800000|2022-02-01 15:20:00|123.22|121.22|124.72|122.72|124.72|122.72|123.22|121.22|0
1643728810000|2022-02-01 15:20:10|124.84|122.84|124.97|122.97|124.97|122.97|124.47|122.47|0
1643728820000|2022-02-01 15:20:20|125.16|123.16|125.85|123.85|125.85|123.85|124.59|122.59|0
1643728830000|2022-02-01 15:20:30|126.42|124.42|126.67|124.67|126.67|124.67|126.42|124.42|0
1643728840000|2022-02-01 15:20:40|126.61|124.61|125.72|123.72|126.61|124.61|125.72|123.72|0
1643728850000|2022-02-01 15:20:50|125.85|123.85|125.78|123.78|125.85|123.85|125.47|123.47|0
1643728860000|2022-02-01 15:21:00|126.1|124.1|126.16|124.16|126.16|124.16|126.1|124.1|0
1643728870000|2022-02-01 15:21:10|125.78|123.78|125.35|123.35|125.78|123.78|125.35|123.35|0
1643728880000|2022-02-01 15:21:20|125.41|123.41|125.6|123.6|125.6|123.6|125.35|123.35|0
1643728890000|2022-02-01 15:21:30|126.29|124.29|126.23|124.23|126.48|124.48|126.23|124.23|0
1643728900000|2022-02-01 15:21:40|126.86|124.86|127.11|125.11|127.24|125.24|126.79|124.79|0
1643728910000|2022-02-01 15:21:50|127.24|125.24|126.99|124.99|127.37|125.37|126.99|124.99|0
1643728920000|2022-02-01 15:22:00|127.43|125.43|127.37|125.37|127.49|125.49|127.37|125.37|0
1643728930000|2022-02-01 15:22:10|127.49|125.49|129.02|127.02|129.02|127.02|127.49|125.49|0
1643728940000|2022-02-01 15:22:20|128.83|126.83|129.28|127.28|129.28|127.28|128.83|126.83|0
1643728950000|2022-02-01 15:22:30|129.02|127.02|129.34|127.34|129.34|127.34|128.64|126.64|0
1643728960000|2022-02-01 15:22:40|129.28|127.28|129.67|127.67|129.67|127.67|129.28|127.28|0
1643728970000|2022-02-01 15:22:50|129.79|127.79|130.89|128.89|130.89|128.89|129.79|127.79|0
1643728980000|2022-02-01 15:23:00|130.37|128.37|129.79|127.79|130.37|128.37|129.79|127.79|0
1643728990000|2022-02-01 15:23:10|125.63|123.63|125.89|123.89|126.08|124.08|125.63|123.63|0
1643729000000|2022-02-01 15:23:20|129.32|127.32|129.06|127.06|129.45|127.45|129.06|127.06|0
1643729010000|2022-02-01 15:23:30|128.94|126.94|127.92|125.92|128.94|126.94|127.92|125.92|0
1643729020000|2022-02-01 15:23:40|128.31|126.31|128.95|126.95|128.95|126.95|128.31|126.31|0
1643729030000|2022-02-01 15:23:50|129.21|127.21|128.95|126.95|129.21|127.21|128.95|126.95|0
1643729040000|2022-02-01 15:24:00|128.82|126.82|128.56|126.56|128.82|126.82|128.56|126.56|0
1643729050000|2022-02-01 15:24:10|128.62|126.62|128.62|126.62|128.88|126.88|128.43|126.43|0
1643729060000|2022-02-01 15:24:20|129.33|127.33|129.27|127.27|129.33|127.33|129.27|127.27|0
1643729070000|2022-02-01 15:24:30|129.08|127.08|129.72|127.72|129.72|127.72|129.08|127.08|0
1643729080000|2022-02-01 15:24:40|129.78|127.78|129.2|127.2|129.78|127.78|129.2|127.2|0
1643729090000|2022-02-01 15:24:50|129.52|127.52|129.33|127.33|129.65|127.65|129.33|127.33|0
1643729100000|2022-02-01 15:25:00|129.14|127.14|130.62|128.62|130.62|128.62|129.14|127.14|0
1643729110000|2022-02-01 15:25:10|131.01|129.01|130.88|128.88|131.01|129.01|130.69|128.69|0
1643729120000|2022-02-01 15:25:20|131.14|129.14|131.34|129.34|131.34|129.34|131.14|129.14|0
1643729130000|2022-02-01 15:25:30|131.27|129.27|131.01|129.01|131.27|129.27|131.01|129.01|0
1643729140000|2022-02-01 15:25:40|130.62|128.62|130.88|128.88|130.88|128.88|130.62|128.62|0
1643729150000|2022-02-01 15:25:50|130.82|128.82|130.56|128.56|130.88|128.88|130.37|128.37|0
1643729160000|2022-02-01 15:26:00|130.49|128.49|129.59|127.59|130.49|128.49|129.59|127.59|0
1643729170000|2022-02-01 15:26:10|129.98|127.98|128.3|126.3|130.36|128.36|128.3|126.3|0
1643729180000|2022-02-01 15:26:20|128.43|126.43|128.11|126.11|128.43|126.43|127.92|125.92|0
1643729190000|2022-02-01 15:26:30|128.18|126.18|127.54|125.54|128.18|126.18|127.54|125.54|0
1643729200000|2022-02-01 15:26:40|127.47|125.47|127.34|125.34|127.47|125.47|127.28|125.28|0
1643729210000|2022-02-01 15:26:50|127.54|125.54|128.05|126.05|128.05|126.05|127.54|125.54|0
1643729220000|2022-02-01 15:27:00|128.17|126.17|127.79|125.79|128.17|126.17|127.79|125.79|0
1643729230000|2022-02-01 15:27:10|127.92|125.92|126.64|124.64|127.92|125.92|126.64|124.64|0
1643729240000|2022-02-01 15:27:20|126.77|124.77|126.77|124.77|127.09|125.09|126.77|124.77|0
1643729250000|2022-02-01 15:27:30|126.83|124.83|126.9|124.9|127.09|125.09|126.83|124.83|0
1643729260000|2022-02-01 15:27:40|126.77|124.77|126.64|124.64|126.83|124.83|126.64|124.64|0
1643729270000|2022-02-01 15:27:50|126.9|124.9|127.15|125.15|127.15|125.15|126.9|124.9|0
1643729280000|2022-02-01 15:28:00|126.77|124.77|127.34|125.34|127.34|125.34|126.7|124.7|0
1643729290000|2022-02-01 15:28:10|127.47|125.47|127.02|125.02|127.47|125.47|127.02|125.02|0
1643729300000|2022-02-01 15:28:20|127.15|125.15|127.28|125.28|127.28|125.28|127.15|125.15|0
1643729310000|2022-02-01 15:28:30|127.15|125.15|127.92|125.92|127.92|125.92|127.15|125.15|0
1643729320000|2022-02-01 15:28:40|127.66|125.66|127.85|125.85|127.85|125.85|127.59|125.59|0
1643729330000|2022-02-01 15:28:50|128.04|126.04|128.43|126.43|128.43|126.43|128.04|126.04|0
1643729340000|2022-02-01 15:29:00|128.3|126.3|128.17|126.17|128.56|126.56|128.17|126.17|0
1643729350000|2022-02-01 15:29:10|128.3|126.3|128.17|126.17|128.43|126.43|128.17|126.17|0
1643729360000|2022-02-01 15:29:20|127.85|125.85|127.28|125.28|127.92|125.92|127.28|125.28|0
1643729370000|2022-02-01 15:29:30|126.89|124.89|126.45|124.45|126.89|124.89|126.39|124.39|0
1643729380000|2022-02-01 15:29:40|126.26|124.26|126.26|124.26|126.64|124.64|126.26|124.26|0
1643729390000|2022-02-01 15:29:50|125.25|123.25|124.87|122.87|125.25|123.25|124.87|122.87|0
1643729400000|2022-02-01 15:30:00|125.12|123.12|126.51|124.51|126.51|124.51|125.12|123.12|0
1643729410000|2022-02-01 15:30:10|126.64|124.64|126.64|124.64|126.77|124.77|126.51|124.51|0
1643729420000|2022-02-01 15:30:20|127.02|125.02|126.39|124.39|127.02|125.02|126.39|124.39|0
1643729430000|2022-02-01 15:30:30|126.26|124.26|126.64|124.64|126.77|124.77|126.26|124.26|0
1643729440000|2022-02-01 15:30:40|125.88|123.88|126|124|126|124|125.68|123.68|0
1643729450000|2022-02-01 15:30:50|126.32|124.32|126.57|124.57|126.7|124.7|126.32|124.32|0
1643729460000|2022-02-01 15:31:00|126.95|124.95|127.66|125.66|127.66|125.66|126.95|124.95|0
1643729470000|2022-02-01 15:31:10|127.79|125.79|128.68|126.68|128.68|126.68|127.79|125.79|0
1643729480000|2022-02-01 15:31:20|128.81|126.81|128.43|126.43|128.81|126.81|128.43|126.43|0
1643729490000|2022-02-01 15:31:30|128.74|126.74|128.04|126.04|128.74|126.74|127.98|125.98|0
1643729500000|2022-02-01 15:31:40|127.91|125.91|128.1|126.1|128.1|126.1|127.79|125.79|0
1643729510000|2022-02-01 15:31:50|128.3|126.3|128.43|126.43|128.49|126.49|128.3|126.3|0
1643729520000|2022-02-01 15:32:00|128.04|126.04|129.07|127.07|129.07|127.07|128.04|126.04|0
1643729530000|2022-02-01 15:32:10|129.33|127.33|129.26|127.26|129.58|127.58|129.26|127.26|0
1643729540000|2022-02-01 15:32:20|128.81|126.81|128.43|126.43|128.81|126.81|128.43|126.43|0
1643729550000|2022-02-01 15:32:30|127.91|125.91|127.53|125.53|127.91|125.91|127.4|125.4|0
1643729560000|2022-02-01 15:32:40|127.46|125.46|127.53|125.53|127.53|125.53|127.27|125.27|0
1643729570000|2022-02-01 15:32:50|127.66|125.66|127.78|125.78|127.78|125.78|127.53|125.53|0
1643729580000|2022-02-01 15:33:00|128.17|126.17|127.85|125.85|128.17|126.17|127.85|125.85|0
1643729590000|2022-02-01 15:33:10|126.89|124.89|127.46|125.46|127.53|125.53|126.89|124.89|0
1643729600000|2022-02-01 15:33:20|127.53|125.53|126.64|124.64|127.53|125.53|126.64|124.64|0
1643729610000|2022-02-01 15:33:30|126|124|125.24|123.24|126|124|125.24|123.24|0
1643729620000|2022-02-01 15:33:40|125.56|123.56|126.51|124.51|126.76|124.76|125.56|123.56|0
1643729630000|2022-02-01 15:33:50|126.57|124.57|126.19|124.19|126.57|124.57|126.19|124.19|0
1643729640000|2022-02-01 15:34:00|125.75|123.75|126.51|124.51|126.64|124.64|125.75|123.75|0
1643729650000|2022-02-01 15:34:10|126.64|124.64|127.78|125.78|127.78|125.78|126.64|124.64|0
1643729660000|2022-02-01 15:34:20|125.49|123.49|125.68|123.68|126|124|125.37|123.37|0
1643729670000|2022-02-01 15:34:30|124.99|122.99|123.92|121.92|124.99|122.99|123.73|121.73|0
1643729680000|2022-02-01 15:34:40|124.17|122.17|124.36|122.36|124.36|122.36|124.11|122.11|0
1643729690000|2022-02-01 15:34:50|124.8|122.8|124.86|122.86|124.86|122.86|124.23|122.23|0
1643729700000|2022-02-01 15:35:00|125.3|123.3|124.86|122.86|125.3|123.3|124.86|122.86|0
1643729710000|2022-02-01 15:35:10|124.61|122.61|126.7|124.7|126.7|124.7|124.61|122.61|0
1643729720000|2022-02-01 15:35:20|126.25|124.25|125.75|123.75|126.25|124.25|125.75|123.75|0
1643729730000|2022-02-01 15:35:30|126|124|124.67|122.67|126|124|124.67|122.67|0
1643729740000|2022-02-01 15:35:40|125.05|123.05|124.8|122.8|125.43|123.43|124.8|122.8|0
1643729750000|2022-02-01 15:35:50|124.67|122.67|123.6|121.6|124.67|122.67|123.6|121.6|0
1643729760000|2022-02-01 15:36:00|123.73|121.73|124.17|122.17|124.36|122.36|123.73|121.73|0
1643729770000|2022-02-01 15:36:10|123.29|121.29|123.16|121.16|123.73|121.73|123.16|121.16|0
1643729780000|2022-02-01 15:36:20|123.1|121.1|124.11|122.11|124.11|122.11|123.1|121.1|0
1643729790000|2022-02-01 15:36:30|124.86|122.86|124.36|122.36|124.92|122.92|124.36|122.36|0
1643729800000|2022-02-01 15:36:40|124.42|122.42|124.86|122.86|124.86|122.86|124.42|122.42|0
1643729810000|2022-02-01 15:36:50|125.62|123.62|125.62|123.62|125.62|123.62|125.11|123.11|0
1643729820000|2022-02-01 15:37:00|126.12|124.12|126.25|124.25|126.25|124.25|125.74|123.74|0
1643729830000|2022-02-01 15:37:10|126|124|126.76|124.76|126.76|124.76|126|124|0
1643729840000|2022-02-01 15:37:20|126.69|124.69|126.63|124.63|126.76|124.76|126.51|124.51|0
1643729850000|2022-02-01 15:37:30|126.12|124.12|126.25|124.25|126.25|124.25|125.8|123.8|0
1643729860000|2022-02-01 15:37:40|126|124|125.87|123.87|126|124|125.87|123.87|0
1643729870000|2022-02-01 15:37:50|126|124|126.76|124.76|126.76|124.76|125.74|123.74|0
1643729880000|2022-02-01 15:38:00|126.89|124.89|126.18|124.18|126.89|124.89|126.06|124.06|0
1643729890000|2022-02-01 15:38:10|126.25|124.25|126|124|126.25|124.25|125.87|123.87|0
1643729900000|2022-02-01 15:38:20|126.25|124.25|126.76|124.76|127.01|125.01|126.25|124.25|0
1643729910000|2022-02-01 15:38:30|126.82|124.82|126.44|124.44|126.82|124.82|126.44|124.44|0
1643729920000|2022-02-01 15:38:40|126.63|124.63|126.5|124.5|126.63|124.63|126.5|124.5|0
1643729930000|2022-02-01 15:38:50|125.74|123.74|126.56|124.56|126.56|124.56|125.74|123.74|0
1643729940000|2022-02-01 15:39:00|126.38|124.38|126.5|124.5|126.5|124.5|125.74|123.74|0
1643729950000|2022-02-01 15:39:10|126.25|124.25|126.63|124.63|127.01|125.01|126.25|124.25|0
1643729960000|2022-02-01 15:39:20|127.01|125.01|128.1|126.1|128.1|126.1|127.01|125.01|0
1643729970000|2022-02-01 15:39:30|128.16|126.16|127.65|125.65|128.16|126.16|127.52|125.52|0
1643729980000|2022-02-01 15:39:40|127.01|125.01|126.25|124.25|127.01|125.01|126.12|124.12|0
1643729990000|2022-02-01 15:39:50|126.38|124.38|125.49|123.49|126.38|124.38|125.49|123.49|0
1643730000000|2022-02-01 15:40:00|125.68|123.68|127.01|125.01|127.01|125.01|125.68|123.68|0
1643730010000|2022-02-01 15:40:10|127.14|125.14|127.07|125.07|127.46|125.46|127.07|125.07|0
1643730020000|2022-02-01 15:40:20|127.27|125.27|127.78|125.78|127.78|125.78|127.2|125.2|0
1643730030000|2022-02-01 15:40:30|128.55|126.55|127.91|125.91|128.55|126.55|127.91|125.91|0
1643730040000|2022-02-01 15:40:40|128.03|126.03|128.03|126.03|128.03|126.03|127.14|125.14|0
1643730050000|2022-02-01 15:40:50|127.65|125.65|127.58|125.58|127.78|125.78|127.58|125.58|0
1643730060000|2022-02-01 15:41:00|127.52|125.52|126.94|124.94|127.52|125.52|126.5|124.5|0
1643730070000|2022-02-01 15:41:10|126.31|124.31|126.12|124.12|126.5|124.5|126.12|124.12|0
1643730080000|2022-02-01 15:41:20|125.61|123.61|125.23|123.23|125.61|123.61|125.23|123.23|0
1643730090000|2022-02-01 15:41:30|125.49|123.49|124.73|122.73|125.74|123.74|124.73|122.73|0
1643730100000|2022-02-01 15:41:40|124.92|122.92|125.11|123.11|125.11|123.11|124.92|122.92|0
1643730110000|2022-02-01 15:41:50|125.23|123.23|125.61|123.61|125.74|123.74|125.23|123.23|0
1643730120000|2022-02-01 15:42:00|125.36|123.36|124.54|122.54|125.36|123.36|124.48|122.48|0
1643730130000|2022-02-01 15:42:10|124.73|122.73|124.98|122.98|125.36|123.36|124.73|122.73|0
1643730140000|2022-02-01 15:42:20|124.85|122.85|125.11|123.11|125.11|123.11|124.85|122.85|0
1643730150000|2022-02-01 15:42:30|124.35|122.35|124.16|122.16|124.35|122.35|123.22|121.22|0
1643730160000|2022-02-01 15:42:40|124.48|122.48|124.28|122.28|124.6|122.6|124.28|122.28|0
1643730170000|2022-02-01 15:42:50|123.97|121.97|124.35|122.35|124.35|122.35|123.97|121.97|0
1643730180000|2022-02-01 15:43:00|124.03|122.03|122.1|120.1|124.03|122.03|122.1|120.1|0
1643730190000|2022-02-01 15:43:10|121.17|119.17|121.78|119.78|121.78|119.78|121.17|119.17|0
1643730200000|2022-02-01 15:43:20|121.85|119.85|121.35|119.35|122.1|120.1|121.23|119.23|0
1643730210000|2022-02-01 15:43:30|121.85|119.85|122.35|120.35|122.35|120.35|121.85|119.85|0
1643730220000|2022-02-01 15:43:40|123.03|121.03|122.66|120.66|123.03|121.03|122.66|120.66|0
1643730230000|2022-02-01 15:43:50|123.03|121.03|122.47|120.47|123.03|121.03|122.47|120.47|0
1643730240000|2022-02-01 15:44:00|122.35|120.35|122.97|120.97|122.97|120.97|122.35|120.35|0
1643730250000|2022-02-01 15:44:10|122.66|120.66|122.78|120.78|123.09|121.09|122.66|120.66|0
1643730260000|2022-02-01 15:44:20|123.41|121.41|123.72|121.72|123.91|121.91|123.22|121.22|0
1643730270000|2022-02-01 15:44:30|123.34|121.34|123.47|121.47|123.97|121.97|123.34|121.34|0
1643730280000|2022-02-01 15:44:40|123.72|121.72|124.03|122.03|124.03|122.03|123.66|121.66|0
1643730290000|2022-02-01 15:44:50|123.97|121.97|123.09|121.09|123.97|121.97|123.03|121.03|0
1643730300000|2022-02-01 15:45:00|122.59|120.59|121.53|119.53|122.59|120.59|121.53|119.53|0
1643730310000|2022-02-01 15:45:10|121.91|119.91|121.78|119.78|121.97|119.97|121.6|119.6|0
1643730320000|2022-02-01 15:45:20|121.72|119.72|122.78|120.78|122.84|120.84|121.72|119.72|0
1643730330000|2022-02-01 15:45:30|122.72|120.72|122.72|120.72|123.09|121.09|122.72|120.72|0
1643730340000|2022-02-01 15:45:40|123.15|121.15|122.97|120.97|123.15|121.15|122.97|120.97|0
1643730350000|2022-02-01 15:45:50|123.03|121.03|122.9|120.9|123.03|121.03|122.9|120.9|0
1643730360000|2022-02-01 15:46:00|122.4|120.4|123.15|121.15|123.15|121.15|122.1|120.1|0
1643730370000|2022-02-01 15:46:10|122.78|120.78|122.53|120.53|122.78|120.78|122.22|120.22|0
1643730380000|2022-02-01 15:46:20|122.4|120.4|121.91|119.91|122.47|120.47|121.91|119.91|0
1643730390000|2022-02-01 15:46:30|121.23|119.23|121.41|119.41|121.66|119.66|121.23|119.23|0
1643730400000|2022-02-01 15:46:40|120.85|118.85|121.97|119.97|122.28|120.28|120.85|118.85|0
1643730410000|2022-02-01 15:46:50|122.09|120.09|121.91|119.91|122.28|120.28|121.72|119.72|0
1643730420000|2022-02-01 15:47:00|122.28|120.28|123.09|121.09|123.09|121.09|122.28|120.28|0
1643730430000|2022-02-01 15:47:10|123.28|121.28|122.65|120.65|123.28|121.28|122.65|120.65|0
1643730440000|2022-02-01 15:47:20|122.47|120.47|122.15|120.15|122.53|120.53|122.09|120.09|0
1643730450000|2022-02-01 15:47:30|122.09|120.09|122.59|120.59|122.72|120.72|122.09|120.09|0
1643730460000|2022-02-01 15:47:40|122.84|120.84|122.72|120.72|122.97|120.97|122.59|120.59|0
1643730470000|2022-02-01 15:47:50|122.59|120.59|122.03|120.03|122.65|120.65|122.03|120.03|0
1643730480000|2022-02-01 15:48:00|122.09|120.09|121.78|119.78|122.09|120.09|121.22|119.22|0
1643730490000|2022-02-01 15:48:10|121.97|119.97|122.09|120.09|122.09|120.09|121.47|119.47|0
1643730500000|2022-02-01 15:48:20|122.03|120.03|122.59|120.59|122.59|120.59|122.03|120.03|0
1643730510000|2022-02-01 15:48:30|122.53|120.53|122.4|120.4|122.97|120.97|122.4|120.4|0
1643730520000|2022-02-01 15:48:40|122.47|120.47|121.6|119.6|122.47|120.47|121.6|119.6|0
1643730530000|2022-02-01 15:48:50|121.1|119.1|120.98|118.98|121.1|119.1|120.61|118.61|0
1643730540000|2022-02-01 15:49:00|121.78|119.78|122.4|120.4|122.4|120.4|121.78|119.78|0
1643730550000|2022-02-01 15:49:10|122.59|120.59|122.65|120.65|122.96|120.96|122.59|120.59|0
1643730560000|2022-02-01 15:49:20|122.28|120.28|121.97|119.97|122.28|120.28|121.97|119.97|0
1643730570000|2022-02-01 15:49:30|121.6|119.6|122.34|120.34|122.34|120.34|121.6|119.6|0
1643730580000|2022-02-01 15:49:40|122.22|120.22|122.53|120.53|122.71|120.71|122.22|120.22|0
1643730590000|2022-02-01 15:49:50|122.22|120.22|122.59|120.59|122.71|120.71|122.22|120.22|0
1643730600000|2022-02-01 15:50:00|122.71|120.71|122.59|120.59|122.71|120.71|122.15|120.15|0
1643730610000|2022-02-01 15:50:10|122.71|120.71|124.53|122.53|124.53|122.53|122.71|120.71|0
1643730620000|2022-02-01 15:50:20|124.34|122.34|123.9|121.9|124.34|122.34|123.9|121.9|0
1643730630000|2022-02-01 15:50:30|123.71|121.71|124.09|122.09|124.22|122.22|123.71|121.71|0
1643730640000|2022-02-01 15:50:40|123.71|121.71|123.97|121.97|123.97|121.97|123.71|121.71|0
1643730650000|2022-02-01 15:50:50|124.03|122.03|124.34|122.34|124.34|122.34|124.03|122.03|0
1643730660000|2022-02-01 15:51:00|124.22|122.22|124.65|122.65|124.97|122.97|124.22|122.22|0
1643730670000|2022-02-01 15:51:10|124.47|122.47|124.97|122.97|124.97|122.97|124.34|122.34|0
1643730680000|2022-02-01 15:51:20|124.47|122.47|125.22|123.22|125.22|123.22|124.47|122.47|0
1643730690000|2022-02-01 15:51:30|125.1|123.1|125.16|123.16|125.16|123.16|124.97|122.97|0
1643730700000|2022-02-01 15:51:40|125.73|123.73|126.11|124.11|126.11|124.11|125.6|123.6|0
1643730710000|2022-02-01 15:51:50|126.04|124.04|125.48|123.48|126.04|124.04|125.48|123.48|0
1643730720000|2022-02-01 15:52:00|125.66|123.66|124.84|122.84|125.66|123.66|124.84|122.84|0
1643730730000|2022-02-01 15:52:10|124.97|122.97|125.35|123.35|125.35|123.35|124.91|122.91|0
1643730740000|2022-02-01 15:52:20|125.1|123.1|125.03|123.03|125.28|123.28|125.03|123.03|0
1643730750000|2022-02-01 15:52:30|125.48|123.48|125.41|123.41|125.6|123.6|125.41|123.41|0
1643730760000|2022-02-01 15:52:40|125.48|123.48|125.86|123.86|125.86|123.86|125.48|123.48|0
1643730770000|2022-02-01 15:52:50|126.11|124.11|125.73|123.73|126.11|124.11|125.73|123.73|0
1643730780000|2022-02-01 15:53:00|125.6|123.6|125.73|123.73|125.73|123.73|125.35|123.35|0
1643730790000|2022-02-01 15:53:10|125.79|123.79|127.13|125.13|127.13|125.13|125.73|123.73|0
1643730800000|2022-02-01 15:53:20|127.25|125.25|127.19|125.19|127.25|125.25|126.49|124.49|0
1643730810000|2022-02-01 15:53:30|127.13|125.13|126.87|124.87|127.13|125.13|126.74|124.74|0
1643730820000|2022-02-01 15:53:40|126.8|124.8|126.55|124.55|126.8|124.8|126.49|124.49|0
1643730830000|2022-02-01 15:53:50|126.62|124.62|126.87|124.87|126.87|124.87|126.62|124.62|0
1643730840000|2022-02-01 15:54:00|126.62|124.62|126.11|124.11|126.62|124.62|126.11|124.11|0
1643730850000|2022-02-01 15:54:10|126.3|124.3|126.3|124.3|126.87|124.87|126.3|124.3|0
1643730860000|2022-02-01 15:54:20|126.49|124.49|126.68|124.68|126.8|124.8|126.36|124.36|0
1643730870000|2022-02-01 15:54:30|126.62|124.62|126.42|124.42|126.62|124.62|126.36|124.36|0
1643730880000|2022-02-01 15:54:40|126.36|124.36|126.49|124.49|126.62|124.62|126.36|124.36|0
1643730890000|2022-02-01 15:54:50|126.42|124.42|126.55|124.55|126.62|124.62|126.42|124.42|0
1643730900000|2022-02-01 15:55:00|126.74|124.74|128.15|126.15|128.15|126.15|126.74|124.74|0
1643730910000|2022-02-01 15:55:10|128.66|126.66|128.27|126.27|128.66|126.66|128.27|126.27|0
1643730920000|2022-02-01 15:55:20|128.34|126.34|128.4|126.4|128.4|126.4|128.34|126.34|0
1643730930000|2022-02-01 15:55:30|129.3|127.3|128.98|126.98|129.3|127.3|128.92|126.92|0
1643730940000|2022-02-01 15:55:40|128.79|126.79|129.04|127.04|129.04|127.04|128.66|126.66|0
1643730950000|2022-02-01 15:55:50|129.17|127.17|128.92|126.92|129.17|127.17|128.92|126.92|0
1643730960000|2022-02-01 15:56:00|128.79|126.79|128.92|126.92|129.04|127.04|128.79|126.79|0
1643730970000|2022-02-01 15:56:10|129.17|127.17|128.79|126.79|129.17|127.17|128.79|126.79|0
1643730980000|2022-02-01 15:56:20|128.46|126.46|128.27|126.27|128.46|126.46|128.27|126.27|0
1643730990000|2022-02-01 15:56:30|128.15|126.15|128.15|126.15|128.21|126.21|127.95|125.95|0
1643731000000|2022-02-01 15:56:40|128.27|126.27|128.4|126.4|128.53|126.53|128.27|126.27|0
1643731010000|2022-02-01 15:56:50|128.33|126.33|128.4|126.4|128.4|126.4|128.33|126.33|0
1643731020000|2022-02-01 15:57:00|128.15|126.15|130.08|128.08|130.08|128.08|128.15|126.15|0
1643731030000|2022-02-01 15:57:10|130.01|128.01|129.49|127.49|130.33|128.33|129.49|127.49|0
1643731040000|2022-02-01 15:57:20|129.3|127.3|129.17|127.17|129.43|127.43|129.17|127.17|0
1643731050000|2022-02-01 15:57:30|128.98|126.98|128.98|126.98|128.98|126.98|128.66|126.66|0
1643731060000|2022-02-01 15:57:40|128.66|126.66|128.91|126.91|129.23|127.23|128.66|126.66|0
1643731070000|2022-02-01 15:57:50|128.72|126.72|129.75|127.75|129.75|127.75|128.72|126.72|0
1643731080000|2022-02-01 15:58:00|129.69|127.69|128.79|126.79|129.69|127.69|128.79|126.79|0
1643731090000|2022-02-01 15:58:10|128.59|126.59|129.1|127.1|129.1|127.1|128.59|126.59|0
1643731100000|2022-02-01 15:58:20|129.49|127.49|129.69|127.69|129.69|127.69|129.43|127.43|0
1643731110000|2022-02-01 15:58:30|129.56|127.56|129.3|127.3|129.56|127.56|129.17|127.17|0
1643731120000|2022-02-01 15:58:40|129.04|127.04|129.17|127.17|129.17|127.17|128.66|126.66|0
1643731130000|2022-02-01 15:58:50|129.36|127.36|129.56|127.56|129.56|127.56|129.23|127.23|0
1643731140000|2022-02-01 15:59:00|129.75|127.75|129.69|127.69|130.46|128.46|129.69|127.69|0
1643731150000|2022-02-01 15:59:10|129.62|127.62|129.04|127.04|129.62|127.62|129.04|127.04|0
1643731160000|2022-02-01 15:59:20|129.43|127.43|130.14|128.14|130.14|128.14|129.43|127.43|0
1643731170000|2022-02-01 15:59:30|130.46|128.46|131.24|129.24|131.24|129.24|130.46|128.46|0
1643731180000|2022-02-01 15:59:40|131.37|129.37|130.85|128.85|131.37|129.37|130.85|128.85|0
1643731190000|2022-02-01 15:59:50|130.98|128.98|131.24|129.24|131.24|129.24|130.98|128.98|0
1643731200000|2022-02-01 16:00:00|131.37|129.37|132.02|130.02|132.02|130.02|131.3|129.3|0
1643731210000|2022-02-01 16:00:10|132.28|130.28|132.21|130.21|132.41|130.41|132.21|130.21|0
1643731220000|2022-02-01 16:00:20|132.08|130.08|132.41|130.41|132.41|130.41|132.02|130.02|0
1643731230000|2022-02-01 16:00:30|132.15|130.15|132.8|130.8|132.8|130.8|132.15|130.15|0
1643731240000|2022-02-01 16:00:40|132.67|130.67|132.8|130.8|132.8|130.8|132.67|130.67|0
1643731250000|2022-02-01 16:00:50|132.87|130.87|133.2|131.2|133.2|131.2|132.87|130.87|0
1643731260000|2022-02-01 16:01:00|132.93|130.93|132.41|130.41|132.93|130.93|132.41|130.41|0
1643731270000|2022-02-01 16:01:10|132.54|130.54|132.28|130.28|132.54|130.54|132.28|130.28|0
1643731280000|2022-02-01 16:01:20|131.84|129.84|132.17|130.17|132.17|130.17|131.84|129.84|0
1643731290000|2022-02-01 16:01:30|132.37|130.37|131.61|129.61|132.37|130.37|131.61|129.61|0
1643731300000|2022-02-01 16:01:40|131.54|129.54|131.02|129.02|131.54|129.54|131.02|129.02|0
1643731310000|2022-02-01 16:01:50|131.15|129.15|130.3|128.3|131.15|129.15|130.3|128.3|0
1643731320000|2022-02-01 16:02:00|130.11|128.11|130.5|128.5|130.63|128.63|130.11|128.11|0
1643731330000|2022-02-01 16:02:10|129.72|127.72|129.91|127.91|130.24|128.24|129.33|127.33|0
1643731340000|2022-02-01 16:02:20|129.98|127.98|130.11|128.11|130.24|128.24|129.98|127.98|0
1643731350000|2022-02-01 16:02:30|130.63|128.63|130.56|128.56|130.63|128.63|130.5|128.5|0
1643731360000|2022-02-01 16:02:40|130.69|128.69|130.63|128.63|130.69|128.69|130.5|128.5|0
1643731370000|2022-02-01 16:02:50|130.5|128.5|130.11|128.11|130.5|128.5|129.98|127.98|0
1643731380000|2022-02-01 16:03:00|129.72|127.72|130.11|128.11|130.37|128.37|129.72|127.72|0
1643731390000|2022-02-01 16:03:10|130.24|128.24|129.85|127.85|130.24|128.24|129.85|127.85|0
1643731400000|2022-02-01 16:03:20|129.33|127.33|128.94|126.94|129.46|127.46|128.87|126.87|0
1643731410000|2022-02-01 16:03:30|129.2|127.2|129.13|127.13|129.2|127.2|129.13|127.13|0
1643731420000|2022-02-01 16:03:40|129.2|127.2|129.78|127.78|129.78|127.78|129.2|127.2|0
1643731430000|2022-02-01 16:03:50|129.72|127.72|129.65|127.65|129.72|127.72|129.65|127.65|0
1643731440000|2022-02-01 16:04:00|129.59|127.59|129.85|127.85|130.24|128.24|129.59|127.59|0
1643731450000|2022-02-01 16:04:10|129.13|127.13|128.94|126.94|129.13|127.13|128.94|126.94|0
1643731460000|2022-02-01 16:04:20|129.07|127.07|127.52|125.52|129.07|127.07|127.52|125.52|0
1643731470000|2022-02-01 16:04:30|128.16|126.16|128.55|126.55|128.61|126.61|128.16|126.16|0
1643731480000|2022-02-01 16:04:40|128.29|126.29|128.74|126.74|128.74|126.74|128.29|126.29|0
1643731490000|2022-02-01 16:04:50|128.81|126.81|128.42|126.42|128.81|126.81|128.42|126.42|0
1643731500000|2022-02-01 16:05:00|128.55|126.55|129.39|127.39|129.59|127.59|128.55|126.55|0
1643731510000|2022-02-01 16:05:10|129.2|127.2|129.2|127.2|129.2|127.2|128.68|126.68|0
1643731520000|2022-02-01 16:05:20|128.94|126.94|128.35|126.35|128.94|126.94|128.35|126.35|0
1643731530000|2022-02-01 16:05:30|128.61|126.61|127.97|125.97|128.61|126.61|127.97|125.97|0
1643731540000|2022-02-01 16:05:40|128.03|126.03|127.97|125.97|128.03|126.03|127.71|125.71|0
1643731550000|2022-02-01 16:05:50|128.35|126.35|128.29|126.29|128.68|126.68|128.29|126.29|0
1643731560000|2022-02-01 16:06:00|127.65|125.65|127.9|125.9|128.03|126.03|127.65|125.65|0
1643731570000|2022-02-01 16:06:10|128.03|126.03|129.13|127.13|129.13|127.13|128.03|126.03|0
1643731580000|2022-02-01 16:06:20|129.84|127.84|129.07|127.07|129.84|127.84|129.07|127.07|0
1643731590000|2022-02-01 16:06:30|129.13|127.13|129.39|127.39|129.39|127.39|129.13|127.13|0
1643731600000|2022-02-01 16:06:40|129.13|127.13|129.45|127.45|129.58|127.58|129.13|127.13|0
1643731610000|2022-02-01 16:06:50|129.78|127.78|130.1|128.1|130.1|128.1|129.78|127.78|0
1643731620000|2022-02-01 16:07:00|130.3|128.3|130.49|128.49|130.62|128.62|130.3|128.3|0
1643731630000|2022-02-01 16:07:10|130.75|128.75|130.75|128.75|131.08|129.08|130.75|128.75|0
1643731640000|2022-02-01 16:07:20|131.01|129.01|131.67|129.67|131.67|129.67|131.01|129.01|0
1643731650000|2022-02-01 16:07:30|131.21|129.21|131.47|129.47|131.67|129.67|131.21|129.21|0
1643731660000|2022-02-01 16:07:40|131.54|129.54|131.41|129.41|131.54|129.54|131.08|129.08|0
1643731670000|2022-02-01 16:07:50|131.54|129.54|131.54|129.54|131.6|129.6|131.41|129.41|0
1643731680000|2022-02-01 16:08:00|131.47|129.47|131.41|129.41|131.54|129.54|131.41|129.41|0
1643731690000|2022-02-01 16:08:10|131.01|129.01|130.95|128.95|131.01|129.01|130.62|128.62|0
1643731700000|2022-02-01 16:08:20|131.08|129.08|131.14|129.14|131.14|129.14|130.95|128.95|0
1643731710000|2022-02-01 16:08:30|131.08|129.08|131.28|129.28|131.28|129.28|131.08|129.08|0
1643731720000|2022-02-01 16:08:40|131.67|129.67|131.8|129.8|131.93|129.93|131.67|129.67|0
1643731730000|2022-02-01 16:08:50|131.86|129.86|131.93|129.93|131.93|129.93|131.8|129.8|0
1643731740000|2022-02-01 16:09:00|132.32|130.32|132.19|130.19|132.32|130.32|132.06|130.06|0
1643731750000|2022-02-01 16:09:10|132.12|130.12|131.8|129.8|132.19|130.19|131.8|129.8|0
1643731760000|2022-02-01 16:09:20|131.67|129.67|131.47|129.47|131.67|129.67|131.41|129.41|0
1643731770000|2022-02-01 16:09:30|131.21|129.21|131.8|129.8|131.8|129.8|131.21|129.21|0
1643731780000|2022-02-01 16:09:40|131.54|129.54|131.8|129.8|131.8|129.8|131.54|129.54|0
1643731790000|2022-02-01 16:09:50|132.06|130.06|131.99|129.99|132.19|130.19|131.99|129.99|0
1643731800000|2022-02-01 16:10:00|131.93|129.93|131.27|129.27|131.93|129.93|131.27|129.27|0
1643731810000|2022-02-01 16:10:10|131.4|129.4|130.94|128.94|131.54|129.54|130.94|128.94|0
1643731820000|2022-02-01 16:10:20|131.01|129.01|131.4|129.4|131.4|129.4|131.01|129.01|0
1643731830000|2022-02-01 16:10:30|131.8|129.8|131.67|129.67|131.93|129.93|131.67|129.67|0
1643731840000|2022-02-01 16:10:40|131.8|129.8|131.01|129.01|131.8|129.8|131.01|129.01|0
1643731850000|2022-02-01 16:10:50|131.2|129.2|131.27|129.27|131.27|129.27|131.2|129.2|0
1643731860000|2022-02-01 16:11:00|131.01|129.01|130.88|128.88|131.01|129.01|130.62|128.62|0
1643731870000|2022-02-01 16:11:10|131.01|129.01|131.8|129.8|131.8|129.8|131.01|129.01|0
1643731880000|2022-02-01 16:11:20|131.93|129.93|131.27|129.27|131.93|129.93|131.27|129.27|0
1643731890000|2022-02-01 16:11:30|131.14|129.14|131.86|129.86|131.86|129.86|131.14|129.14|0
1643731900000|2022-02-01 16:11:40|132.06|130.06|132.32|130.32|132.32|130.32|132.06|130.06|0
1643731910000|2022-02-01 16:11:50|132.19|130.19|132.12|130.12|132.19|130.19|131.93|129.93|0
1643731920000|2022-02-01 16:12:00|131.93|129.93|131.53|129.53|131.99|129.99|131.53|129.53|0
1643731930000|2022-02-01 16:12:10|131.47|129.47|132.32|130.32|132.32|130.32|131.47|129.47|0
1643731940000|2022-02-01 16:12:20|132.58|130.58|132.58|130.58|132.71|130.71|132.45|130.45|0
1643731950000|2022-02-01 16:12:30|132.06|130.06|132.32|130.32|132.45|130.45|132.06|130.06|0
1643731960000|2022-02-01 16:12:40|132.45|130.45|132.32|130.32|132.45|130.45|132.32|130.32|0
1643731970000|2022-02-01 16:12:50|132.58|130.58|131.93|129.93|132.58|130.58|131.93|129.93|0
1643731980000|2022-02-01 16:13:00|132.06|130.06|132.45|130.45|132.45|130.45|132.06|130.06|0
1643731990000|2022-02-01 16:13:10|132.51|130.51|132.85|130.85|132.85|130.85|132.51|130.51|0
1643732000000|2022-02-01 16:13:20|133.11|131.11|133.5|131.5|133.5|131.5|133.11|131.11|0
1643732010000|2022-02-01 16:13:30|133.37|131.37|133.64|131.64|133.64|131.64|133.3|131.3|0
1643732020000|2022-02-01 16:13:40|133.77|131.77|134.03|132.03|134.03|132.03|133.77|131.77|0
1643732030000|2022-02-01 16:13:50|134.17|132.17|134.1|132.1|134.17|132.17|134.03|132.03|0
1643732040000|2022-02-01 16:14:00|134.03|132.03|133.64|131.64|134.03|132.03|133.64|131.64|0
1643732050000|2022-02-01 16:14:10|133.77|131.77|134.17|132.17|134.17|132.17|133.77|131.77|0
1643732060000|2022-02-01 16:14:20|134.1|132.1|134.3|132.3|134.3|132.3|134.1|132.1|0
1643732070000|2022-02-01 16:14:30|134.16|132.16|134.03|132.03|134.16|132.16|133.9|131.9|0
1643732080000|2022-02-01 16:14:40|133.9|131.9|134.16|132.16|134.16|132.16|133.9|131.9|0
1643732090000|2022-02-01 16:14:50|134.1|132.1|133.9|131.9|134.16|132.16|133.9|131.9|0
1643732100000|2022-02-01 16:15:00|134.3|132.3|132.98|130.98|134.3|132.3|132.98|130.98|0
1643732110000|2022-02-01 16:15:10|133.37|131.37|133.24|131.24|133.57|131.57|133.11|131.11|0
1643732120000|2022-02-01 16:15:20|133.5|131.5|133.11|131.11|133.5|131.5|132.97|130.97|0
1643732130000|2022-02-01 16:15:30|132.97|130.97|132.84|130.84|133.04|131.04|132.58|130.58|0
1643732140000|2022-02-01 16:15:40|132.77|130.77|133.11|131.11|133.11|131.11|132.77|130.77|0
1643732150000|2022-02-01 16:15:50|132.97|130.97|132.71|130.71|132.97|130.97|132.71|130.71|0
1643732160000|2022-02-01 16:16:00|132.91|130.91|132.77|130.77|132.91|130.91|132.71|130.71|0
1643732170000|2022-02-01 16:16:10|133.04|131.04|132.97|130.97|133.04|131.04|132.91|130.91|0
1643732180000|2022-02-01 16:16:20|132.71|130.71|133.11|131.11|133.11|131.11|132.71|130.71|0
1643732190000|2022-02-01 16:16:30|133.24|131.24|133.24|131.24|133.24|131.24|133.04|131.04|0
1643732200000|2022-02-01 16:16:40|133.17|131.17|133.63|131.63|133.63|131.63|133.17|131.17|0
1643732210000|2022-02-01 16:16:50|133.7|131.7|133.77|131.77|133.77|131.77|133.63|131.63|0
1643732220000|2022-02-01 16:17:00|134.03|132.03|133.7|131.7|134.03|132.03|133.56|131.56|0
1643732230000|2022-02-01 16:17:10|133.5|131.5|133.5|131.5|133.5|131.5|133.37|131.37|0
1643732240000|2022-02-01 16:17:20|133.63|131.63|133.76|131.76|133.76|131.76|133.63|131.63|0
1643732250000|2022-02-01 16:17:30|133.7|131.7|133.63|131.63|133.7|131.7|133.63|131.63|0
1643732260000|2022-02-01 16:17:40|133.9|131.9|133.76|131.76|133.9|131.9|133.43|131.43|0
1643732270000|2022-02-01 16:17:50|133.63|131.63|133.56|131.56|133.63|131.63|133.37|131.37|0
1643732280000|2022-02-01 16:18:00|133.37|131.37|133.37|131.37|133.7|131.7|133.37|131.37|0
1643732290000|2022-02-01 16:18:10|133.3|131.3|132.71|130.71|133.3|131.3|132.58|130.58|0
1643732300000|2022-02-01 16:18:20|132.58|130.58|132.84|130.84|132.84|130.84|132.58|130.58|0
1643732310000|2022-02-01 16:18:30|132.97|130.97|132.71|130.71|133.3|131.3|132.71|130.71|0
1643732320000|2022-02-01 16:18:40|132.9|130.9|132.9|130.9|132.97|130.97|132.9|130.9|0
1643732330000|2022-02-01 16:18:50|133.37|131.37|133.5|131.5|133.5|131.5|133.37|131.37|0
1643732340000|2022-02-01 16:19:00|133.37|131.37|133.37|131.37|133.5|131.5|133.37|131.37|0
1643732350000|2022-02-01 16:19:10|133.17|131.17|132.84|130.84|133.17|131.17|132.84|130.84|0
1643732360000|2022-02-01 16:19:20|132.77|130.77|132.38|130.38|132.97|130.97|132.38|130.38|0
1643732370000|2022-02-01 16:19:30|132.31|130.31|131.66|129.66|132.44|130.44|131.66|129.66|0
1643732380000|2022-02-01 16:19:40|131.79|129.79|132.31|130.31|132.31|130.31|131.79|129.79|0
1643732390000|2022-02-01 16:19:50|132.18|130.18|132.31|130.31|132.31|130.31|132.18|130.18|0
1643732400000|2022-02-01 16:20:00|132.58|130.58|132.71|130.71|132.97|130.97|132.58|130.58|0
1643732410000|2022-02-01 16:20:10|132.97|130.97|132.84|130.84|132.97|130.97|132.71|130.71|0
1643732420000|2022-02-01 16:20:20|132.71|130.71|132.84|130.84|132.84|130.84|132.71|130.71|0
1643732430000|2022-02-01 16:20:30|132.9|130.9|132.37|130.37|132.9|130.9|132.37|130.37|0
1643732440000|2022-02-01 16:20:40|132.31|130.31|132.57|130.57|132.71|130.71|132.31|130.31|0
1643732450000|2022-02-01 16:20:50|132.84|130.84|132.57|130.57|132.84|130.84|132.57|130.57|0
1643732460000|2022-02-01 16:21:00|132.11|130.11|131.39|129.39|132.11|130.11|131.39|129.39|0
1643732470000|2022-02-01 16:21:10|131.33|129.33|131.92|129.92|131.92|129.92|131.33|129.33|0
1643732480000|2022-02-01 16:21:20|130.22|128.22|130.02|128.02|130.22|128.22|130.02|128.02|0
1643732490000|2022-02-01 16:21:30|130.09|128.09|129.44|127.44|130.22|128.22|129.31|127.31|0
1643732500000|2022-02-01 16:21:40|129.83|127.83|129.76|127.76|130.22|128.22|129.76|127.76|0
1643732510000|2022-02-01 16:21:50|130.09|128.09|129.37|127.37|130.09|128.09|129.37|127.37|0
1643732520000|2022-02-01 16:22:00|129.7|127.7|130.22|128.22|130.22|128.22|129.7|127.7|0
1643732530000|2022-02-01 16:22:10|130.35|128.35|130.02|128.02|130.35|128.35|130.02|128.02|0
1643732540000|2022-02-01 16:22:20|129.7|127.7|128.79|126.79|129.7|127.7|128.79|126.79|0
1643732550000|2022-02-01 16:22:30|129.63|127.63|129.57|127.57|129.89|127.89|129.57|127.57|0
1643732560000|2022-02-01 16:22:40|129.76|127.76|128.94|126.94|129.76|127.76|128.74|126.74|0
1643732570000|2022-02-01 16:22:50|129.07|127.07|129.33|127.33|129.46|127.46|129.07|127.07|0
1643732580000|2022-02-01 16:23:00|129.65|127.65|129.59|127.59|129.98|127.98|129.59|127.59|0
1643732590000|2022-02-01 16:23:10|129.72|127.72|129.46|127.46|129.72|127.72|129.46|127.46|0
1643732600000|2022-02-01 16:23:20|129.39|127.39|128.94|126.94|129.39|127.39|128.94|126.94|0
1643732610000|2022-02-01 16:23:30|129.2|127.2|128.94|126.94|129.2|127.2|128.94|126.94|0
1643732620000|2022-02-01 16:23:40|128.81|126.81|127.9|125.9|128.81|126.81|127.9|125.9|0
1643732630000|2022-02-01 16:23:50|128.03|126.03|127.9|125.9|128.09|126.09|127.9|125.9|0
1643732640000|2022-02-01 16:24:00|128.03|126.03|128.29|126.29|128.29|126.29|128.03|126.03|0
1643732650000|2022-02-01 16:24:10|128.16|126.16|127.39|125.39|128.16|126.16|127.39|125.39|0
1643732660000|2022-02-01 16:24:20|127.64|125.64|127.13|125.13|127.64|125.64|127.13|125.13|0
1643732670000|2022-02-01 16:24:30|127.26|125.26|127.77|125.77|127.77|125.77|127.26|125.26|0
1643732680000|2022-02-01 16:24:40|127.51|125.51|127.64|125.64|127.64|125.64|127.51|125.51|0
1643732690000|2022-02-01 16:24:50|127.51|125.51|127.64|125.64|127.64|125.64|127.39|125.39|0
1643732700000|2022-02-01 16:25:00|127.9|125.9|128.29|126.29|128.42|126.42|127.9|125.9|0
1643732710000|2022-02-01 16:25:10|128.03|126.03|128.42|126.42|128.48|126.48|128.03|126.03|0
1643732720000|2022-02-01 16:25:20|128.29|126.29|128.29|126.29|128.29|126.29|128.16|126.16|0
1643732730000|2022-02-01 16:25:30|127.26|125.26|126.74|124.74|127.32|125.32|126.74|124.74|0
1643732740000|2022-02-01 16:25:40|126.61|124.61|127.64|125.64|127.77|125.77|126.61|124.61|0
1643732750000|2022-02-01 16:25:50|127.38|125.38|127.58|125.58|127.64|125.64|127.38|125.38|0
1643732760000|2022-02-01 16:26:00|127.9|125.9|128.48|126.48|128.48|126.48|127.9|125.9|0
1643732770000|2022-02-01 16:26:10|128.55|126.55|128.29|126.29|128.55|126.55|128.22|126.22|0
1643732780000|2022-02-01 16:26:20|128.42|126.42|128.93|126.93|128.93|126.93|128.42|126.42|0
1643732790000|2022-02-01 16:26:30|128.81|126.81|128.68|126.68|128.93|126.93|128.68|126.68|0
1643732800000|2022-02-01 16:26:40|128.93|126.93|129.06|127.06|129.06|127.06|128.68|126.68|0
1643732810000|2022-02-01 16:26:50|129.26|127.26|129.39|127.39|129.45|127.45|129.26|127.26|0
1643732820000|2022-02-01 16:27:00|129|127|129.58|127.58|129.58|127.58|129|127|0
1643732830000|2022-02-01 16:27:10|129.13|127.13|129.65|127.65|129.65|127.65|129.13|127.13|0
1643732840000|2022-02-01 16:27:20|129.71|127.71|129.45|127.45|129.71|127.71|129.45|127.45|0
1643732850000|2022-02-01 16:27:30|129.58|127.58|129.71|127.71|129.71|127.71|129.39|127.39|0
1643732860000|2022-02-01 16:27:40|129.58|127.58|129.45|127.45|129.58|127.58|129.19|127.19|0
1643732870000|2022-02-01 16:27:50|129.58|127.58|129.97|127.97|129.97|127.97|129.58|127.58|0
1643732880000|2022-02-01 16:28:00|129.84|127.84|129.26|127.26|129.84|127.84|129.26|127.26|0
1643732890000|2022-02-01 16:28:10|129.19|127.19|128.8|126.8|129.19|127.19|128.8|126.8|0
1643732900000|2022-02-01 16:28:20|128.54|126.54|128.74|126.74|128.74|126.74|128.54|126.54|0
1643732910000|2022-02-01 16:28:30|129.06|127.06|129.32|127.32|129.32|127.32|129.06|127.06|0
1643732920000|2022-02-01 16:28:40|129.71|127.71|129.58|127.58|129.71|127.71|129.58|127.58|0
1643732930000|2022-02-01 16:28:50|129.71|127.71|129.77|127.77|129.77|127.77|129.45|127.45|0
1643732940000|2022-02-01 16:29:00|129.64|127.64|129.19|127.19|129.71|127.71|129.19|127.19|0
1643732950000|2022-02-01 16:29:10|129.32|127.32|129.45|127.45|129.45|127.45|129.32|127.32|0
1643732960000|2022-02-01 16:29:20|129.32|127.32|128.93|126.93|129.32|127.32|128.8|126.8|0
1643732970000|2022-02-01 16:29:30|128.86|126.86|128.93|126.93|128.93|126.93|128.8|126.8|0
1643732980000|2022-02-01 16:29:40|129.06|127.06|129.06|127.06|129.25|127.25|129.06|127.06|0
1643732990000|2022-02-01 16:29:50|129.12|127.12|128.8|126.8|129.12|127.12|128.6|126.6|0
1643733000000|2022-02-01 16:30:00|128.67|126.67|128.67|126.67|128.67|126.67|128.28|126.28|0
1643733010000|2022-02-01 16:30:10|128.93|126.93|128.47|126.47|129.12|127.12|128.47|126.47|0
1643733020000|2022-02-01 16:30:20|127.9|125.9|127.25|125.25|127.9|125.9|127.25|125.25|0
1643733030000|2022-02-01 16:30:30|126.99|124.99|126.99|124.99|126.99|124.99|126.48|124.48|0
1643733040000|2022-02-01 16:30:40|125.71|123.71|125.2|123.2|125.71|123.71|125.2|123.2|0
1643733050000|2022-02-01 16:30:50|125.46|123.46|125.46|123.46|125.84|123.84|125.46|123.46|0
1643733060000|2022-02-01 16:31:00|125.84|123.84|125.84|123.84|125.84|123.84|125.52|123.52|0
1643733070000|2022-02-01 16:31:10|125.97|123.97|126.28|124.28|126.28|124.28|125.97|123.97|0
1643733080000|2022-02-01 16:31:20|126.1|124.1|125.84|123.84|126.1|124.1|125.71|123.71|0
1643733090000|2022-02-01 16:31:30|125.71|123.71|125.9|123.9|125.9|123.9|125.71|123.71|0
1643733100000|2022-02-01 16:31:40|125.77|123.77|126.16|124.16|126.16|124.16|125.77|123.77|0
1643733110000|2022-02-01 16:31:50|126.22|124.22|126.03|124.03|126.35|124.35|126.03|124.03|0
1643733120000|2022-02-01 16:32:00|125.97|123.97|125.71|123.71|125.97|123.97|125.71|123.71|0
1643733130000|2022-02-01 16:32:10|125.58|123.58|125.58|123.58|125.71|123.71|125.58|123.58|0
1643733140000|2022-02-01 16:32:20|126.09|124.09|124.95|122.95|126.09|124.09|124.82|122.82|0
1643733150000|2022-02-01 16:32:30|125.39|123.39|125.2|123.2|125.39|123.39|125.2|123.2|0
1643733160000|2022-02-01 16:32:40|124.56|122.56|125.01|123.01|125.01|123.01|124.44|122.44|0
1643733170000|2022-02-01 16:32:50|125.33|123.33|125.84|123.84|125.84|123.84|125.33|123.33|0
1643733180000|2022-02-01 16:33:00|126.35|124.35|126.73|124.73|126.86|124.86|126.35|124.35|0
1643733190000|2022-02-01 16:33:10|126.86|124.86|126.61|124.61|126.86|124.86|126.61|124.61|0
1643733200000|2022-02-01 16:33:20|126.86|124.86|126.99|124.99|127.25|125.25|126.86|124.86|0
1643733210000|2022-02-01 16:33:30|127.12|125.12|127.25|125.25|127.25|125.25|126.99|124.99|0
1643733220000|2022-02-01 16:33:40|127.38|125.38|127.38|125.38|127.51|125.51|127.25|125.25|0
1643733230000|2022-02-01 16:33:50|127.63|125.63|128.15|126.15|128.15|126.15|127.63|125.63|0
1643733240000|2022-02-01 16:34:00|128.41|126.41|128.93|126.93|128.93|126.93|128.41|126.41|0
1643733250000|2022-02-01 16:34:10|129.19|127.19|129.58|127.58|129.58|127.58|129.19|127.19|0
1643733260000|2022-02-01 16:34:20|129.51|127.51|129.97|127.97|129.97|127.97|129.45|127.45|0
1643733270000|2022-02-01 16:34:30|130.49|128.49|130.75|128.75|130.75|128.75|130.49|128.49|0
1643733280000|2022-02-01 16:34:40|130.36|128.36|130.36|128.36|130.49|128.49|130.36|128.36|0
1643733290000|2022-02-01 16:34:50|130.62|128.62|130.75|128.75|130.75|128.75|130.49|128.49|0
1643733300000|2022-02-01 16:35:00|130.55|128.55|131.14|129.14|131.14|129.14|130.55|128.55|0
1643733310000|2022-02-01 16:35:10|131.34|129.34|131.54|129.54|131.54|129.54|130.88|128.88|0
1643733320000|2022-02-01 16:35:20|131.21|129.21|131.27|129.27|131.41|129.41|131.21|129.21|0
1643733330000|2022-02-01 16:35:30|131.4|129.4|131.27|129.27|131.4|129.4|131.21|129.21|0
1643733340000|2022-02-01 16:35:40|131.14|129.14|130.62|128.62|131.14|129.14|130.23|128.23|0
1643733350000|2022-02-01 16:35:50|130.49|128.49|130.49|128.49|130.49|128.49|130.23|128.23|0
1643733360000|2022-02-01 16:36:00|130.36|128.36|130.36|128.36|130.42|128.42|130.36|128.36|0
1643733370000|2022-02-01 16:36:10|130.29|128.29|129.97|127.97|130.36|128.36|129.97|127.97|0
1643733380000|2022-02-01 16:36:20|129.84|127.84|129.18|127.18|129.84|127.84|129.18|127.18|0
1643733390000|2022-02-01 16:36:30|129.84|127.84|128.92|126.92|129.84|127.84|128.92|126.92|0
1643733400000|2022-02-01 16:36:40|129.44|127.44|129.38|127.38|129.77|127.77|129.38|127.38|0
1643733410000|2022-02-01 16:36:50|129.18|127.18|129.31|127.31|129.31|127.31|129.18|127.18|0
1643733420000|2022-02-01 16:37:00|129.44|127.44|128.92|126.92|129.44|127.44|128.92|126.92|0
1643733430000|2022-02-01 16:37:10|129.12|127.12|129.18|127.18|129.51|127.51|129.05|127.05|0
1643733440000|2022-02-01 16:37:20|128.92|126.92|128.79|126.79|128.92|126.92|128.79|126.79|0
1643733450000|2022-02-01 16:37:30|128.66|126.66|128.54|126.54|128.66|126.66|128.02|126.02|0
1643733460000|2022-02-01 16:37:40|128.66|126.66|128.41|126.41|128.66|126.66|128.15|126.15|0
1643733470000|2022-02-01 16:37:50|128.53|126.53|128.41|126.41|128.6|126.6|128.41|126.41|0
1643733480000|2022-02-01 16:38:00|128.92|126.92|129.31|127.31|129.31|127.31|128.92|126.92|0
1643733490000|2022-02-01 16:38:10|129.05|127.05|129.31|127.31|129.44|127.44|129.05|127.05|0
1643733500000|2022-02-01 16:38:20|129.44|127.44|128.79|126.79|129.44|127.44|128.79|126.79|0
1643733510000|2022-02-01 16:38:30|129.18|127.18|128.92|126.92|129.18|127.18|128.92|126.92|0
1643733520000|2022-02-01 16:38:40|128.73|126.73|129.44|127.44|129.44|127.44|128.73|126.73|0
1643733530000|2022-02-01 16:38:50|129.57|127.57|129.7|127.7|129.7|127.7|129.57|127.57|0
1643733540000|2022-02-01 16:39:00|129.5|127.5|129.76|127.76|129.76|127.76|129.5|127.5|0
1643733550000|2022-02-01 16:39:10|129.89|127.89|130.35|128.35|130.42|128.42|129.89|127.89|0
1643733560000|2022-02-01 16:39:20|130.22|128.22|130.09|128.09|130.22|128.22|129.96|127.96|0
1643733570000|2022-02-01 16:39:30|129.96|127.96|129.31|127.31|129.96|127.96|129.31|127.31|0
1643733580000|2022-02-01 16:39:40|129.18|127.18|128.92|126.92|129.18|127.18|128.4|126.4|0
1643733590000|2022-02-01 16:39:50|128.98|126.98|129.18|127.18|129.18|127.18|128.92|126.92|0
1643733600000|2022-02-01 16:40:00|129.05|127.05|129.7|127.7|129.7|127.7|129.05|127.05|0
1643733610000|2022-02-01 16:40:10|129.76|127.76|129.7|127.7|129.76|127.76|129.18|127.18|0
1643733620000|2022-02-01 16:40:20|129.57|127.57|130.35|128.35|130.35|128.35|129.57|127.57|0
1643733630000|2022-02-01 16:40:30|130.48|128.48|129.7|127.7|130.48|128.48|129.7|127.7|0
1643733640000|2022-02-01 16:40:40|129.76|127.76|129.57|127.57|129.76|127.76|129.44|127.44|0
1643733650000|2022-02-01 16:40:50|129.44|127.44|128.98|126.98|129.44|127.44|128.98|126.98|0
1643733660000|2022-02-01 16:41:00|129.31|127.31|129.18|127.18|129.31|127.31|129.18|127.18|0
1643733670000|2022-02-01 16:41:10|129.31|127.31|129.57|127.57|129.57|127.57|129.31|127.31|0
1643733680000|2022-02-01 16:41:20|129.7|127.7|129.89|127.89|130.09|128.09|129.7|127.7|0
1643733690000|2022-02-01 16:41:30|129.83|127.83|130.09|128.09|130.09|128.09|129.83|127.83|0
1643733700000|2022-02-01 16:41:40|130.35|128.35|131.01|129.01|131.01|129.01|130.35|128.35|0
1643733710000|2022-02-01 16:41:50|131.14|129.14|130.87|128.87|131.14|129.14|130.87|128.87|0
1643733720000|2022-02-01 16:42:00|130.48|128.48|130.61|128.61|130.61|128.61|130.22|128.22|0
1643733730000|2022-02-01 16:42:10|130.35|128.35|130.22|128.22|130.35|128.35|130.02|128.02|0
1643733740000|2022-02-01 16:42:20|130.87|128.87|130.61|128.61|130.87|128.87|130.61|128.61|0
1643733750000|2022-02-01 16:42:30|131.27|129.27|131.14|129.14|131.4|129.4|131.14|129.14|0
1643733760000|2022-02-01 16:42:40|131.2|129.2|131.59|129.59|131.66|129.66|131.2|129.2|0
1643733770000|2022-02-01 16:42:50|131.53|129.53|130.02|128.02|131.59|129.59|130.02|128.02|0
1643733780000|2022-02-01 16:43:00|129.89|127.89|129.83|127.83|130.67|128.67|129.83|127.83|0
1643733790000|2022-02-01 16:43:10|129.57|127.57|129.44|127.44|129.57|127.57|129.44|127.44|0
1643733800000|2022-02-01 16:43:20|129.57|127.57|129.24|127.24|129.76|127.76|129.24|127.24|0
1643733810000|2022-02-01 16:43:30|129.31|127.31|129.7|127.7|129.7|127.7|129.18|127.18|0
1643733820000|2022-02-01 16:43:40|129.83|127.83|129.7|127.7|129.83|127.83|129.44|127.44|0
1643733830000|2022-02-01 16:43:50|129.83|127.83|129.83|127.83|129.96|127.96|129.83|127.83|0
1643733840000|2022-02-01 16:44:00|130.09|128.09|129.83|127.83|130.15|128.15|129.83|127.83|0
1643733850000|2022-02-01 16:44:10|129.57|127.57|130.35|128.35|130.35|128.35|129.57|127.57|0
1643733860000|2022-02-01 16:44:20|129.76|127.76|129.44|127.44|129.96|127.96|129.44|127.44|0
1643733870000|2022-02-01 16:44:30|129.7|127.7|129.31|127.31|129.7|127.7|129.31|127.31|0
1643733880000|2022-02-01 16:44:40|129.18|127.18|129.76|127.76|129.76|127.76|129.18|127.18|0
1643733890000|2022-02-01 16:44:50|129.7|127.7|129.96|127.96|129.96|127.96|129.57|127.57|0
1643733900000|2022-02-01 16:45:00|130.09|128.09|130.35|128.35|130.35|128.35|130.09|128.09|0
1643733910000|2022-02-01 16:45:10|129.96|127.96|130.35|128.35|130.41|128.41|129.96|127.96|0
1643733920000|2022-02-01 16:45:20|130.74|128.74|130.74|128.74|130.74|128.74|130.74|128.74|0
1643733930000|2022-02-01 16:45:30|130.48|128.48|130.48|128.48|130.61|128.61|130.48|128.48|0
1643733940000|2022-02-01 16:45:40|130.28|128.28|130.61|128.61|130.61|128.61|130.22|128.22|0
1643733950000|2022-02-01 16:45:50|130.48|128.48|130.67|128.67|130.67|128.67|130.48|128.48|0
1643733960000|2022-02-01 16:46:00|130.74|128.74|131|129|131.13|129.13|130.74|128.74|0
1643733970000|2022-02-01 16:46:10|130.87|128.87|131.13|129.13|131.26|129.26|130.87|128.87|0
1643733980000|2022-02-01 16:46:20|131|129|131.06|129.06|131.06|129.06|130.87|128.87|0
1643733990000|2022-02-01 16:46:30|131|129|131.66|129.66|131.79|129.79|131|129|0
1643734000000|2022-02-01 16:46:40|131.79|129.79|131.92|129.92|131.92|129.92|131.79|129.79|0
1643734010000|2022-02-01 16:46:50|131.79|129.79|131.53|129.53|131.79|129.79|131.53|129.53|0
1643734020000|2022-02-01 16:47:00|131.26|129.26|131|129|131.26|129.26|131|129|0
1643734030000|2022-02-01 16:47:10|130.61|128.61|130.35|128.35|130.67|128.67|130.35|128.35|0
1643734040000|2022-02-01 16:47:20|130.74|128.74|130.87|128.87|131.13|129.13|130.74|128.74|0
1643734050000|2022-02-01 16:47:30|131.13|129.13|131.26|129.26|131.39|129.39|131.13|129.13|0
1643734060000|2022-02-01 16:47:40|131.32|129.32|131.13|129.13|131.32|129.32|131.13|129.13|0
1643734070000|2022-02-01 16:47:50|131|129|130.93|128.93|131|129|130.93|128.93|0
1643734080000|2022-02-01 16:48:00|130.87|128.87|130.74|128.74|131|129|130.74|128.74|0
1643734090000|2022-02-01 16:48:10|130.87|128.87|131.13|129.13|131.13|129.13|130.87|128.87|0
1643734100000|2022-02-01 16:48:20|132.05|130.05|133.37|131.37|133.37|131.37|132.05|130.05|0
1643734110000|2022-02-01 16:48:30|133.24|131.24|133.1|131.1|133.24|131.24|133.1|131.1|0
1643734120000|2022-02-01 16:48:40|132.31|130.31|132.58|130.58|132.58|130.58|132.18|130.18|0
1643734130000|2022-02-01 16:48:50|132.71|130.71|132.58|130.58|132.84|130.84|132.58|130.58|0
1643734140000|2022-02-01 16:49:00|132.64|130.64|132.97|130.97|132.97|130.97|132.58|130.58|0
1643734150000|2022-02-01 16:49:10|132.84|130.84|132.18|130.18|132.84|130.84|132.05|130.05|0
1643734160000|2022-02-01 16:49:20|132.31|130.31|132.18|130.18|132.31|130.31|132.18|130.18|0
1643734170000|2022-02-01 16:49:30|132.11|130.11|131.39|129.39|132.11|130.11|131.39|129.39|0
1643734180000|2022-02-01 16:49:40|131.32|129.32|131.39|129.39|131.39|129.39|131.26|129.26|0
1643734190000|2022-02-01 16:49:50|131.19|129.19|131.26|129.26|131.26|129.26|131|129|0
1643734200000|2022-02-01 16:50:00|131.52|129.52|131.13|129.13|131.52|129.52|130.47|128.47|0
1643734210000|2022-02-01 16:50:10|130.87|128.87|130.41|128.41|130.87|128.87|130.34|128.34|0
1643734220000|2022-02-01 16:50:20|130.6|128.6|130.21|128.21|130.74|128.74|130.21|128.21|0
1643734230000|2022-02-01 16:50:30|130.47|128.47|131.26|129.26|131.26|129.26|130.47|128.47|0
1643734240000|2022-02-01 16:50:40|130.74|128.74|130.73|128.73|130.74|128.74|130.73|128.73|0
1643734250000|2022-02-01 16:50:50|131|129|131|129|131|129|130.87|128.87|0
1643734260000|2022-02-01 16:51:00|131.26|129.26|132.05|130.05|132.05|130.05|131.26|129.26|0
1643734270000|2022-02-01 16:51:10|132.18|130.18|132.18|130.18|132.18|130.18|132.05|130.05|0
1643734280000|2022-02-01 16:51:20|131.92|129.92|131.65|129.65|132.05|130.05|131.65|129.65|0
1643734290000|2022-02-01 16:51:30|131.78|129.78|131.26|129.26|131.78|129.78|131.26|129.26|0
1643734300000|2022-02-01 16:51:40|131|129|131|129|131.26|129.26|131|129|0
1643734310000|2022-02-01 16:51:50|131.13|129.13|130.86|128.86|131.13|129.13|130.86|128.86|0
1643734320000|2022-02-01 16:52:00|131|129|130.6|128.6|131.26|129.26|130.6|128.6|0
1643734330000|2022-02-01 16:52:10|130.73|128.73|131.39|129.39|131.39|129.39|130.73|128.73|0
1643734340000|2022-02-01 16:52:20|131.26|129.26|130.93|128.93|131.39|129.39|130.93|128.93|0
1643734350000|2022-02-01 16:52:30|131|129|131.13|129.13|131.13|129.13|131|129|0
1643734360000|2022-02-01 16:52:40|131.32|129.32|131.26|129.26|131.39|129.39|131.26|129.26|0
1643734370000|2022-02-01 16:52:50|130.99|128.99|131.19|129.19|131.39|129.39|130.99|128.99|0
1643734380000|2022-02-01 16:53:00|131.13|129.13|131.26|129.26|131.52|129.52|131.13|129.13|0
1643734390000|2022-02-01 16:53:10|131.39|129.39|131.39|129.39|131.45|129.45|131.39|129.39|0
1643734400000|2022-02-01 16:53:20|131.65|129.65|131.78|129.78|131.78|129.78|131.52|129.52|0
1643734410000|2022-02-01 16:53:30|131.65|129.65|131.78|129.78|131.78|129.78|131.65|129.65|0
1643734420000|2022-02-01 16:53:40|131.71|129.71|131.78|129.78|131.78|129.78|131.71|129.71|0
1643734430000|2022-02-01 16:53:50|131.65|129.65|131.52|129.52|131.65|129.65|131.52|129.52|0
1643734440000|2022-02-01 16:54:00|131.71|129.71|131.78|129.78|131.78|129.78|131.58|129.58|0
1643734450000|2022-02-01 16:54:10|131.65|129.65|131.65|129.65|131.91|129.91|131.65|129.65|0
1643734460000|2022-02-01 16:54:20|131.58|129.58|131.91|129.91|131.91|129.91|131.58|129.58|0
1643734470000|2022-02-01 16:54:30|132.31|130.31|131.97|129.97|132.31|130.31|131.97|129.97|0
1643734480000|2022-02-01 16:54:40|132.04|130.04|131.78|129.78|132.04|130.04|131.78|129.78|0
1643734490000|2022-02-01 16:54:50|131.45|129.45|131.39|129.39|131.52|129.52|131.39|129.39|0
1643734500000|2022-02-01 16:55:00|132.04|130.04|131.58|129.58|132.17|130.17|131.58|129.58|0
1643734510000|2022-02-01 16:55:10|131.25|129.25|131.52|129.52|131.71|129.71|131.25|129.25|0
1643734520000|2022-02-01 16:55:20|131.65|129.65|131.52|129.52|131.71|129.71|131.52|129.52|0
1643734530000|2022-02-01 16:55:30|131.78|129.78|132.17|130.17|132.17|130.17|131.78|129.78|0
1643734540000|2022-02-01 16:55:40|132.04|130.04|131.91|129.91|132.04|130.04|131.91|129.91|0
1643734550000|2022-02-01 16:55:50|132.31|130.31|132.17|130.17|132.44|130.44|132.17|130.17|0
1643734560000|2022-02-01 16:56:00|131.91|129.91|132.04|130.04|132.04|130.04|131.78|129.78|0
1643734570000|2022-02-01 16:56:10|131.78|129.78|131.52|129.52|131.78|129.78|131.32|129.32|0
1643734580000|2022-02-01 16:56:20|131.78|129.78|131.91|129.91|131.97|129.97|131.71|129.71|0
1643734590000|2022-02-01 16:56:30|132.17|130.17|132.96|130.96|132.96|130.96|132.17|130.17|0
1643734600000|2022-02-01 16:56:40|133.1|131.1|132.83|130.83|133.1|131.1|132.83|130.83|0
1643734610000|2022-02-01 16:56:50|132.7|130.7|132.5|130.5|132.7|130.7|132.3|130.3|0
1643734620000|2022-02-01 16:57:00|132.44|130.44|132.96|130.96|132.96|130.96|132.44|130.44|0
1643734630000|2022-02-01 16:57:10|132.7|130.7|132.83|130.83|132.96|130.96|132.7|130.7|0
1643734640000|2022-02-01 16:57:20|132.96|130.96|133.1|131.1|133.1|131.1|132.96|130.96|0
1643734650000|2022-02-01 16:57:30|132.9|130.9|132.83|130.83|132.96|130.96|132.83|130.83|0
1643734660000|2022-02-01 16:57:40|132.96|130.96|132.89|130.89|132.96|130.96|132.83|130.83|0
1643734670000|2022-02-01 16:57:50|132.83|130.83|132.96|130.96|133.1|131.1|132.83|130.83|0
1643734680000|2022-02-01 16:58:00|133.1|131.1|133.49|131.49|133.49|131.49|133.1|131.1|0
1643734690000|2022-02-01 16:58:10|133.76|131.76|134.02|132.02|134.02|132.02|133.76|131.76|0
1643734700000|2022-02-01 16:58:20|134.09|132.09|133.89|131.89|134.09|132.09|133.89|131.89|0
1643734710000|2022-02-01 16:58:30|134.02|132.02|134.02|132.02|134.16|132.16|134.02|132.02|0
1643734720000|2022-02-01 16:58:40|133.76|131.76|133.89|131.89|133.89|131.89|133.76|131.76|0
1643734730000|2022-02-01 16:58:50|134.02|132.02|134.55|132.55|134.55|132.55|134.02|132.02|0
1643734740000|2022-02-01 16:59:00|134.69|132.69|134.29|132.29|134.69|132.69|134.29|132.29|0
1643734750000|2022-02-01 16:59:10|134.02|132.02|134.29|132.29|134.29|132.29|134.02|132.02|0
1643734760000|2022-02-01 16:59:20|134.15|132.15|133.89|131.89|134.15|132.15|133.89|131.89|0
1643734770000|2022-02-01 16:59:30|133.76|131.76|133.36|131.36|133.76|131.76|133.36|131.36|0
1643734780000|2022-02-01 16:59:40|132.7|130.7|132.17|130.17|132.7|130.7|131.91|129.91|0
1643734790000|2022-02-01 16:59:50|132.57|130.57|133.09|131.09|133.23|131.23|132.57|130.57|0
1643734800000|2022-02-01 17:00:00|132.89|130.89|132.76|130.76|133.23|131.23|132.76|130.76|0
1643734810000|2022-02-01 17:00:10|132.3|130.3|132.17|130.17|132.3|130.3|131.51|129.51|0
1643734820000|2022-02-01 17:00:20|132.43|130.43|131.77|129.77|132.43|130.43|131.77|129.77|0
1643734830000|2022-02-01 17:00:30|132.23|130.23|132.3|130.3|132.36|130.36|132.23|130.23|0
1643734840000|2022-02-01 17:00:40|132.43|130.43|132.43|130.43|132.56|130.56|132.43|130.43|0
1643734850000|2022-02-01 17:00:50|132.56|130.56|132.3|130.3|132.56|130.56|132.3|130.3|0
1643734860000|2022-02-01 17:01:00|132.43|130.43|131.97|129.97|132.56|130.56|131.97|129.97|0
1643734870000|2022-02-01 17:01:10|131.83|129.83|132.1|130.1|132.1|130.1|131.83|129.83|0
1643734880000|2022-02-01 17:01:20|132.23|130.23|132.1|130.1|132.23|130.23|132.1|130.1|0
1643734890000|2022-02-01 17:01:30|132.23|130.23|131.9|129.9|132.23|130.23|131.83|129.83|0
1643734900000|2022-02-01 17:01:40|131.57|129.57|131.9|129.9|131.9|129.9|131.57|129.57|0
1643734910000|2022-02-01 17:01:50|131.96|129.96|132.36|130.36|132.36|130.36|131.96|129.96|0
1643734920000|2022-02-01 17:02:00|132.49|130.49|132.76|130.76|132.76|130.76|132.49|130.49|0
1643734930000|2022-02-01 17:02:10|132.63|130.63|132.49|130.49|132.63|130.63|132.23|130.23|0
1643734940000|2022-02-01 17:02:20|132.29|130.29|131.83|129.83|132.29|130.29|131.7|129.7|0
1643734950000|2022-02-01 17:02:30|131.9|129.9|131.5|129.5|131.9|129.9|131.5|129.5|0
1643734960000|2022-02-01 17:02:40|131.57|129.57|131.57|129.57|131.57|129.57|131.5|129.5|0
1643734970000|2022-02-01 17:02:50|131.7|129.7|131.96|129.96|132.1|130.1|131.7|129.7|0
1643734980000|2022-02-01 17:03:00|132.1|130.1|132.1|130.1|132.23|130.23|132.1|130.1|0
1643734990000|2022-02-01 17:03:10|132.23|130.23|132.29|130.29|132.29|130.29|131.83|129.83|0
1643735000000|2022-02-01 17:03:20|131.96|129.96|131.83|129.83|131.96|129.96|131.7|129.7|0
1643735010000|2022-02-01 17:03:30|132.03|130.03|131.63|129.63|132.1|130.1|131.57|129.57|0
1643735020000|2022-02-01 17:03:40|131.57|129.57|131.96|129.96|131.96|129.96|131.57|129.57|0
1643735030000|2022-02-01 17:03:50|131.83|129.83|132.1|130.1|132.1|130.1|131.83|129.83|0
1643735040000|2022-02-01 17:04:00|132.23|130.23|132.09|130.09|132.23|130.23|131.96|129.96|0
1643735050000|2022-02-01 17:04:10|132.16|130.16|131.57|129.57|132.16|130.16|131.57|129.57|0
1643735060000|2022-02-01 17:04:20|131.43|129.43|131.04|129.04|131.43|129.43|131.04|129.04|0
1643735070000|2022-02-01 17:04:30|130.91|128.91|130.97|128.97|130.97|128.97|130.91|128.91|0
1643735080000|2022-02-01 17:04:40|131.04|129.04|130.12|128.12|131.04|129.04|129.59|127.59|0
1643735090000|2022-02-01 17:04:50|130.18|128.18|129.99|127.99|130.18|128.18|129.85|127.85|0
1643735100000|2022-02-01 17:05:00|130.38|128.38|130.38|128.38|130.38|128.38|130.25|128.25|0
1643735110000|2022-02-01 17:05:10|130.64|128.64|130.44|128.44|130.64|128.64|130.31|128.31|0
1643735120000|2022-02-01 17:05:20|130.38|128.38|129.07|127.07|130.38|128.38|129.07|127.07|0
1643735130000|2022-02-01 17:05:30|129.46|127.46|129.99|127.99|129.99|127.99|129.46|127.46|0
1643735140000|2022-02-01 17:05:40|129.85|127.85|129.99|127.99|130.12|128.12|129.85|127.85|0
1643735150000|2022-02-01 17:05:50|129.85|127.85|129.98|127.98|129.98|127.98|129.85|127.85|0
1643735160000|2022-02-01 17:06:00|130.12|128.12|130.25|128.25|130.57|128.57|130.12|128.12|0
1643735170000|2022-02-01 17:06:10|130.51|128.51|130.38|128.38|130.57|128.57|130.25|128.25|0
1643735180000|2022-02-01 17:06:20|130.57|128.57|130.77|128.77|130.77|128.77|130.31|128.31|0
1643735190000|2022-02-01 17:06:30|130.64|128.64|130.51|128.51|130.64|128.64|130.38|128.38|0
1643735200000|2022-02-01 17:06:40|130.77|128.77|130.77|128.77|130.77|128.77|130.64|128.64|0
1643735210000|2022-02-01 17:06:50|130.51|128.51|130.25|128.25|130.64|128.64|130.25|128.25|0
1643735220000|2022-02-01 17:07:00|130.38|128.38|130.51|128.51|130.64|128.64|130.38|128.38|0
1643735230000|2022-02-01 17:07:10|130.38|128.38|130.64|128.64|130.64|128.64|130.38|128.38|0
1643735240000|2022-02-01 17:07:20|130.57|128.57|130.64|128.64|130.64|128.64|130.57|128.57|0
1643735250000|2022-02-01 17:07:30|130.51|128.51|130.64|128.64|130.64|128.64|130.51|128.51|0
1643735260000|2022-02-01 17:07:40|130.77|128.77|130.77|128.77|130.77|128.77|130.51|128.51|0
1643735270000|2022-02-01 17:07:50|130.9|128.9|131.17|129.17|131.17|129.17|130.9|128.9|0
1643735280000|2022-02-01 17:08:00|130.9|128.9|130.77|128.77|131.03|129.03|130.77|128.77|0
1643735290000|2022-02-01 17:08:10|130.9|128.9|130.77|128.77|130.9|128.9|130.64|128.64|0
1643735300000|2022-02-01 17:08:20|130.51|128.51|130.38|128.38|130.51|128.51|130.25|128.25|0
1643735310000|2022-02-01 17:08:30|130.31|128.31|130.57|128.57|130.57|128.57|130.24|128.24|0
1643735320000|2022-02-01 17:08:40|130.44|128.44|130.51|128.51|130.57|128.57|130.44|128.44|0
1643735330000|2022-02-01 17:08:50|130.18|128.18|130.51|128.51|130.51|128.51|130.18|128.18|0
1643735340000|2022-02-01 17:09:00|130.64|128.64|130.64|128.64|130.9|128.9|130.64|128.64|0
1643735350000|2022-02-01 17:09:10|130.24|128.24|130.11|128.11|130.24|128.24|129.98|127.98|0
1643735360000|2022-02-01 17:09:20|130.38|128.38|129.85|127.85|130.38|128.38|129.85|127.85|0
1643735370000|2022-02-01 17:09:30|129.72|127.72|129.52|127.52|129.72|127.72|129.46|127.46|0
1643735380000|2022-02-01 17:09:40|129.91|127.91|130.04|128.04|130.04|128.04|129.91|127.91|0
1643735390000|2022-02-01 17:09:50|129.72|127.72|129.59|127.59|129.72|127.72|129.59|127.59|0
1643735400000|2022-02-01 17:10:00|129.72|127.72|129.98|127.98|129.98|127.98|129.59|127.59|0
1643735410000|2022-02-01 17:10:10|129.72|127.72|129.98|127.98|129.98|127.98|129.72|127.72|0
1643735420000|2022-02-01 17:10:20|129.85|127.85|128.54|126.54|129.85|127.85|128.54|126.54|0
1643735430000|2022-02-01 17:10:30|128.02|126.02|128.15|126.15|128.41|126.41|128.02|126.02|0
1643735440000|2022-02-01 17:10:40|128.08|126.08|128.02|126.02|128.28|126.28|128.02|126.02|0
1643735450000|2022-02-01 17:10:50|127.89|125.89|128.21|126.21|128.21|126.21|127.89|125.89|0
1643735460000|2022-02-01 17:11:00|128.41|126.41|127.24|125.24|128.41|126.41|127.24|125.24|0
1643735470000|2022-02-01 17:11:10|126.86|124.86|127.11|125.11|127.24|125.24|126.86|124.86|0
1643735480000|2022-02-01 17:11:20|127.24|125.24|127.24|125.24|127.24|125.24|127.24|125.24|0
1643735490000|2022-02-01 17:11:30|127.37|125.37|127.37|125.37|127.37|125.37|127.24|125.24|0
1643735500000|2022-02-01 17:11:40|127.43|125.43|127.76|125.76|127.76|125.76|127.43|125.43|0
1643735510000|2022-02-01 17:11:50|128.02|126.02|128.15|126.15|128.15|126.15|127.76|125.76|0
1643735520000|2022-02-01 17:12:00|128.28|126.28|128.15|126.15|128.28|126.28|128.15|126.15|0
1643735530000|2022-02-01 17:12:10|128.02|126.02|127.37|125.37|128.02|126.02|127.37|125.37|0
1643735540000|2022-02-01 17:12:20|127.11|125.11|126.98|124.98|127.11|125.11|126.73|124.73|0
1643735550000|2022-02-01 17:12:30|127.24|125.24|127.18|125.18|127.24|125.24|127.18|125.18|0
1643735560000|2022-02-01 17:12:40|127.37|125.37|126.6|124.6|127.37|125.37|126.6|124.6|0
1643735570000|2022-02-01 17:12:50|126.34|124.34|126.34|124.34|126.47|124.47|126.34|124.34|0
1643735580000|2022-02-01 17:13:00|126.85|124.85|127.05|125.05|127.05|125.05|126.72|124.72|0
1643735590000|2022-02-01 17:13:10|126.98|124.98|127.11|125.11|127.11|125.11|126.85|124.85|0
1643735600000|2022-02-01 17:13:20|127.24|125.24|126.98|124.98|127.24|125.24|126.98|124.98|0
1643735610000|2022-02-01 17:13:30|127.11|125.11|126.92|124.92|127.11|125.11|126.92|124.92|0
1643735620000|2022-02-01 17:13:40|127.11|125.11|126.98|124.98|127.3|125.3|126.98|124.98|0
1643735630000|2022-02-01 17:13:50|127.11|125.11|127.24|125.24|127.24|125.24|127.11|125.11|0
1643735640000|2022-02-01 17:14:00|126.98|124.98|127.04|125.04|127.04|125.04|126.85|124.85|0
1643735650000|2022-02-01 17:14:10|126.85|124.85|126.98|124.98|126.98|124.98|126.85|124.85|0
1643735660000|2022-02-01 17:14:20|127.11|125.11|127.11|125.11|127.11|125.11|126.85|124.85|0
1643735670000|2022-02-01 17:14:30|127.24|125.24|127.37|125.37|127.63|125.63|127.24|125.24|0
1643735680000|2022-02-01 17:14:40|127.5|125.5|127.56|125.56|127.56|125.56|127.37|125.37|0
1643735690000|2022-02-01 17:14:50|127.5|125.5|127.76|125.76|127.76|125.76|127.5|125.5|0
1643735700000|2022-02-01 17:15:00|127.89|125.89|127.89|125.89|127.89|125.89|127.76|125.76|0
1643735710000|2022-02-01 17:15:10|128.41|126.41|128.54|126.54|128.54|126.54|128.28|126.28|0
1643735720000|2022-02-01 17:15:20|128.41|126.41|128.15|126.15|128.41|126.41|128.15|126.15|0
1643735730000|2022-02-01 17:15:30|128.28|126.28|128.28|126.28|128.41|126.41|128.28|126.28|0
1643735740000|2022-02-01 17:15:40|128.54|126.54|129.19|127.19|129.19|127.19|128.54|126.54|0
1643735750000|2022-02-01 17:15:50|129.06|127.06|128.67|126.67|129.06|127.06|128.67|126.67|0
1643735760000|2022-02-01 17:16:00|128.73|126.73|129.25|127.25|129.25|127.25|128.73|126.73|0
1643735770000|2022-02-01 17:16:10|129.06|127.06|129.12|127.12|129.12|127.12|128.8|126.8|0
1643735780000|2022-02-01 17:16:20|128.93|126.93|128.93|126.93|128.99|126.99|128.93|126.93|0
1643735790000|2022-02-01 17:16:30|128.73|126.73|128.54|126.54|128.8|126.8|128.54|126.54|0
1643735800000|2022-02-01 17:16:40|128.15|126.15|128.15|126.15|128.28|126.28|128.15|126.15|0
1643735810000|2022-02-01 17:16:50|128.41|126.41|128.67|126.67|128.67|126.67|128.41|126.41|0
1643735820000|2022-02-01 17:17:00|128.8|126.8|128.8|126.8|128.8|126.8|128.8|126.8|0
1643735830000|2022-02-01 17:17:10|128.73|126.73|128.15|126.15|128.73|126.73|128.15|126.15|0
1643735840000|2022-02-01 17:17:20|128.02|126.02|128.15|126.15|128.28|126.28|128.02|126.02|0
1643735850000|2022-02-01 17:17:30|128.02|126.02|128.02|126.02|128.02|126.02|127.89|125.89|0
1643735860000|2022-02-01 17:17:40|127.89|125.89|128.15|126.15|128.15|126.15|127.89|125.89|0
1643735870000|2022-02-01 17:17:50|128.21|126.21|128.54|126.54|128.54|126.54|128.21|126.21|0
1643735880000|2022-02-01 17:18:00|128.8|126.8|129.12|127.12|129.12|127.12|128.8|126.8|0
1643735890000|2022-02-01 17:18:10|129.06|127.06|129.45|127.45|129.45|127.45|129.06|127.06|0
1643735900000|2022-02-01 17:18:20|129.32|127.32|128.93|126.93|129.32|127.32|128.93|126.93|0
1643735910000|2022-02-01 17:18:30|129.12|127.12|129.58|127.58|129.58|127.58|129.12|127.12|0
1643735920000|2022-02-01 17:18:40|129.71|127.71|129.71|127.71|129.84|127.84|129.71|127.71|0
1643735930000|2022-02-01 17:18:50|129.84|127.84|129.84|127.84|129.84|127.84|129.71|127.71|0
1643735940000|2022-02-01 17:19:00|129.97|127.97|129.97|127.97|129.97|127.97|129.97|127.97|0
1643735950000|2022-02-01 17:19:10|129.84|127.84|129.58|127.58|129.84|127.84|129.58|127.58|0
1643735960000|2022-02-01 17:19:20|129.71|127.71|129.45|127.45|129.71|127.71|129.45|127.45|0
1643735970000|2022-02-01 17:19:30|129.71|127.71|129.71|127.71|129.84|127.84|129.58|127.58|0
1643735980000|2022-02-01 17:19:40|129.97|127.97|129.84|127.84|130.1|128.1|129.84|127.84|0
1643735990000|2022-02-01 17:19:50|129.71|127.71|129.45|127.45|129.71|127.71|129.45|127.45|0
1643736000000|2022-02-01 17:20:00|129.71|127.71|129.84|127.84|129.97|127.97|129.64|127.64|0
1643736010000|2022-02-01 17:20:10|129.97|127.97|129.51|127.51|129.97|127.97|129.51|127.51|0
1643736020000|2022-02-01 17:20:20|129.71|127.71|129.25|127.25|129.71|127.71|129.25|127.25|0
1643736030000|2022-02-01 17:20:30|129.32|127.32|129.38|127.38|129.38|127.38|129.19|127.19|0
1643736040000|2022-02-01 17:20:40|129.32|127.32|129.45|127.45|129.45|127.45|129.32|127.32|0
1643736050000|2022-02-01 17:20:50|129.51|127.51|129.97|127.97|129.97|127.97|129.51|127.51|0
1643736060000|2022-02-01 17:21:00|129.84|127.84|130.23|128.23|130.23|128.23|129.84|127.84|0
1643736070000|2022-02-01 17:21:10|130.3|128.3|130.36|128.36|130.36|128.36|130.3|128.3|0
1643736080000|2022-02-01 17:21:20|130.16|128.16|130.36|128.36|130.36|128.36|130.16|128.16|0
1643736090000|2022-02-01 17:21:30|130.23|128.23|129.84|127.84|130.23|128.23|129.84|127.84|0
1643736100000|2022-02-01 17:21:40|130.23|128.23|129.97|127.97|130.23|128.23|129.97|127.97|0
1643736110000|2022-02-01 17:21:50|130.1|128.1|129.97|127.97|130.1|128.1|129.97|127.97|0
1643736120000|2022-02-01 17:22:00|129.84|127.84|129.71|127.71|129.84|127.84|129.71|127.71|0
1643736130000|2022-02-01 17:22:10|129.05|127.05|128.79|126.79|129.05|127.05|128.79|126.79|0
1643736140000|2022-02-01 17:22:20|129.18|127.18|129.05|127.05|129.31|127.31|129.05|127.05|0
1643736150000|2022-02-01 17:22:30|129.12|127.12|129.05|127.05|129.18|127.18|129.05|127.05|0
1643736160000|2022-02-01 17:22:40|128.92|126.92|128.66|126.66|128.92|126.92|128.66|126.66|0
1643736170000|2022-02-01 17:22:50|128.53|126.53|128.4|126.4|128.53|126.53|128.4|126.4|0
1643736180000|2022-02-01 17:23:00|128.66|126.66|127.88|125.88|128.79|126.79|127.88|125.88|0
1643736190000|2022-02-01 17:23:10|127.55|125.55|127.49|125.49|127.75|125.75|127.49|125.49|0
1643736200000|2022-02-01 17:23:20|127.62|125.62|127.88|125.88|128.01|126.01|127.62|125.62|0
1643736210000|2022-02-01 17:23:30|128.01|126.01|128.4|126.4|128.4|126.4|128.01|126.01|0
1643736220000|2022-02-01 17:23:40|128.53|126.53|128.92|126.92|128.92|126.92|128.53|126.53|0
1643736230000|2022-02-01 17:23:50|128.79|126.79|129.31|127.31|129.44|127.44|128.79|126.79|0
1643736240000|2022-02-01 17:24:00|129.44|127.44|129.31|127.31|129.44|127.44|129.18|127.18|0
1643736250000|2022-02-01 17:24:10|129.44|127.44|129.05|127.05|129.44|127.44|129.05|127.05|0
1643736260000|2022-02-01 17:24:20|129.11|127.11|128.98|126.98|129.11|127.11|128.92|126.92|0
1643736270000|2022-02-01 17:24:30|129.05|127.05|129.57|127.57|129.57|127.57|129.05|127.05|0
1643736280000|2022-02-01 17:24:40|129.84|127.84|129.57|127.57|129.84|127.84|129.57|127.57|0
1643736290000|2022-02-01 17:24:50|129.7|127.7|129.57|127.57|129.77|127.77|129.57|127.57|0
1643736300000|2022-02-01 17:25:00|129.05|127.05|129.37|127.37|129.37|127.37|129.05|127.05|0
1643736310000|2022-02-01 17:25:10|129.97|127.97|129.31|127.31|129.97|127.97|129.31|127.31|0
1643736320000|2022-02-01 17:25:20|129.18|127.18|128.53|126.53|129.18|127.18|128.53|126.53|0
1643736330000|2022-02-01 17:25:30|128.46|126.46|128.53|126.53|128.79|126.79|128.46|126.46|0
1643736340000|2022-02-01 17:25:40|128.66|126.66|128.4|126.4|128.66|126.66|128.4|126.4|0
1643736350000|2022-02-01 17:25:50|127.88|125.88|128.4|126.4|128.4|126.4|127.88|125.88|0
1643736360000|2022-02-01 17:26:00|128.27|126.27|128.66|126.66|128.66|126.66|128.27|126.27|0
1643736370000|2022-02-01 17:26:10|128.53|126.53|128.2|126.2|128.53|126.53|128.14|126.14|0
1643736380000|2022-02-01 17:26:20|128.27|126.27|128.01|126.01|128.27|126.27|128.01|126.01|0
1643736390000|2022-02-01 17:26:30|127.1|125.1|126.71|124.71|127.1|125.1|126.71|124.71|0
1643736400000|2022-02-01 17:26:40|127.29|125.29|127.62|125.62|127.75|125.75|127.29|125.29|0
1643736410000|2022-02-01 17:26:50|127.29|125.29|127.1|125.1|127.36|125.36|127.1|125.1|0
1643736420000|2022-02-01 17:27:00|127.03|125.03|126.45|124.45|127.03|125.03|126.45|124.45|0
1643736430000|2022-02-01 17:27:10|125.94|123.94|126.51|124.51|126.51|124.51|125.94|123.94|0
1643736440000|2022-02-01 17:27:20|126.71|124.71|126.84|124.84|126.9|124.9|126.58|124.58|0
1643736450000|2022-02-01 17:27:30|126.71|124.71|127.1|125.1|127.1|125.1|126.71|124.71|0
1643736460000|2022-02-01 17:27:40|127.23|125.23|127.49|125.49|127.49|125.49|127.1|125.1|0
1643736470000|2022-02-01 17:27:50|127.62|125.62|127.55|125.55|127.68|125.68|127.55|125.55|0
1643736480000|2022-02-01 17:28:00|127.75|125.75|127.75|125.75|127.75|125.75|127.42|125.42|0
1643736490000|2022-02-01 17:28:10|127.62|125.62|127.36|125.36|127.62|125.62|127.36|125.36|0
1643736500000|2022-02-01 17:28:20|127.62|125.62|127.36|125.36|127.62|125.62|127.36|125.36|0
1643736510000|2022-02-01 17:28:30|127.49|125.49|127.36|125.36|127.49|125.49|127.36|125.36|0
1643736520000|2022-02-01 17:28:40|127.49|125.49|127.36|125.36|127.49|125.49|127.36|125.36|0
1643736530000|2022-02-01 17:28:50|127.49|125.49|127.62|125.62|127.62|125.62|127.49|125.49|0
1643736540000|2022-02-01 17:29:00|127.23|125.23|127.1|125.1|127.23|125.23|127.1|125.1|0
1643736550000|2022-02-01 17:29:10|127.42|125.42|128|126|128|126|127.42|125.42|0
1643736560000|2022-02-01 17:29:20|127.87|125.87|128.52|126.52|128.52|126.52|127.74|125.74|0
1643736570000|2022-02-01 17:29:30|128.39|126.39|128.39|126.39|128.52|126.52|128.26|126.26|0
1643736580000|2022-02-01 17:29:40|128.26|126.26|128.39|126.39|128.39|126.39|128.26|126.26|0
1643736590000|2022-02-01 17:29:50|128.65|126.65|128.52|126.52|128.72|126.72|128.52|126.52|0
1643736600000|2022-02-01 17:30:00|128.39|126.39|128.65|126.65|128.78|126.78|128.39|126.39|0
1643736610000|2022-02-01 17:30:10|128.52|126.52|127.74|125.74|128.52|126.52|127.74|125.74|0
1643736620000|2022-02-01 17:30:20|127.61|125.61|127.87|125.87|127.87|125.87|127.61|125.61|0
1643736630000|2022-02-01 17:30:30|128|126|128.13|126.13|128.13|126.13|127.74|125.74|0
1643736640000|2022-02-01 17:30:40|128|126|128.13|126.13|128.13|126.13|128|126|0
1643736650000|2022-02-01 17:30:50|128|126|127.74|125.74|128|126|127.74|125.74|0
1643736660000|2022-02-01 17:31:00|127.35|125.35|126.84|124.84|127.35|125.35|126.84|124.84|0
1643736670000|2022-02-01 17:31:10|126.45|124.45|126.71|124.71|126.71|124.71|126.19|124.19|0
1643736680000|2022-02-01 17:31:20|126.97|124.97|126.9|124.9|127.09|125.09|126.9|124.9|0
1643736690000|2022-02-01 17:31:30|126.84|124.84|127.22|125.22|127.22|125.22|126.77|124.77|0
1643736700000|2022-02-01 17:31:40|127.48|125.48|127.87|125.87|127.87|125.87|127.48|125.48|0
1643736710000|2022-02-01 17:31:50|127.61|125.61|127.35|125.35|127.61|125.61|127.22|125.22|0
1643736720000|2022-02-01 17:32:00|127.61|125.61|127.61|125.61|127.74|125.74|127.61|125.61|0
1643736730000|2022-02-01 17:32:10|127.48|125.48|126.96|124.96|127.48|125.48|126.96|124.96|0
1643736740000|2022-02-01 17:32:20|126.45|124.45|126.96|124.96|126.96|124.96|126.45|124.45|0
1643736750000|2022-02-01 17:32:30|127.35|125.35|127.03|125.03|127.35|125.35|126.96|124.96|0
1643736760000|2022-02-01 17:32:40|126.96|124.96|126.06|124.06|126.96|124.96|126.06|124.06|0
1643736770000|2022-02-01 17:32:50|126.19|124.19|126.19|124.19|126.19|124.19|125.61|123.61|0
1643736780000|2022-02-01 17:33:00|126.06|124.06|123.76|121.76|126.06|124.06|123.76|121.76|0
1643736790000|2022-02-01 17:33:10|123.63|121.63|124.65|122.65|124.65|122.65|123.63|121.63|0
1643736800000|2022-02-01 17:33:20|124.78|122.78|124.39|122.39|124.78|122.78|124.27|122.27|0
1643736810000|2022-02-01 17:33:30|123.88|121.88|123.76|121.76|123.88|121.88|123.63|121.63|0
1643736820000|2022-02-01 17:33:40|124.39|122.39|123.18|121.18|124.39|122.39|123.18|121.18|0
1643736830000|2022-02-01 17:33:50|123.25|121.25|122.99|120.99|123.25|121.25|122.99|120.99|0
1643736840000|2022-02-01 17:34:00|123.25|121.25|123.12|121.12|123.37|121.37|123.12|121.12|0
1643736850000|2022-02-01 17:34:10|122.99|120.99|122.99|120.99|122.99|120.99|122.99|120.99|0
1643736860000|2022-02-01 17:34:20|123.37|121.37|123.5|121.5|123.63|121.63|123.25|121.25|0
1643736870000|2022-02-01 17:34:30|123.63|121.63|123.25|121.25|123.63|121.63|123.25|121.25|0
1643736880000|2022-02-01 17:34:40|123.5|121.5|123.43|121.43|123.5|121.5|123.37|121.37|0
1643736890000|2022-02-01 17:34:50|123.5|121.5|123.37|121.37|123.5|121.5|123.37|121.37|0
1643736900000|2022-02-01 17:35:00|123.88|121.88|124.01|122.01|124.01|122.01|123.75|121.75|0
1643736910000|2022-02-01 17:35:10|123.88|121.88|124.07|122.07|124.07|122.07|123.88|121.88|0
1643736920000|2022-02-01 17:35:20|124.26|122.26|124.01|122.01|124.26|122.26|124.01|122.01|0
1643736930000|2022-02-01 17:35:30|124.39|122.39|124.32|122.32|124.39|122.39|124.07|122.07|0
1643736940000|2022-02-01 17:35:40|124.39|122.39|124.77|122.77|124.77|122.77|124.39|122.39|0
1643736950000|2022-02-01 17:35:50|124.14|122.14|124.52|122.52|124.52|122.52|124.14|122.14|0
1643736960000|2022-02-01 17:36:00|124.65|122.65|124.26|122.26|124.65|122.65|124.14|122.14|0
1643736970000|2022-02-01 17:36:10|124.52|122.52|124.52|122.52|124.9|122.9|124.52|122.52|0
1643736980000|2022-02-01 17:36:20|124.39|122.39|124.39|122.39|124.45|122.45|124.39|122.39|0
1643736990000|2022-02-01 17:36:30|124.26|122.26|124.26|122.26|124.39|122.39|124.26|122.26|0
1643737000000|2022-02-01 17:36:40|124.39|122.39|124.52|122.52|124.52|122.52|124.39|122.39|0
1643737010000|2022-02-01 17:36:50|124.39|122.39|124.71|122.71|124.71|122.71|124.39|122.39|0
1643737020000|2022-02-01 17:37:00|125.16|123.16|125.54|123.54|125.54|123.54|125.16|123.16|0
1643737030000|2022-02-01 17:37:10|125.29|123.29|125.09|123.09|125.29|123.29|124.9|122.9|0
1643737040000|2022-02-01 17:37:20|125.16|123.16|125.29|123.29|125.29|123.29|125.16|123.16|0
1643737050000|2022-02-01 17:37:30|126.06|124.06|126.06|124.06|126.06|124.06|125.8|123.8|0
1643737060000|2022-02-01 17:37:40|125.86|123.86|126.44|124.44|126.44|124.44|125.86|123.86|0
1643737070000|2022-02-01 17:37:50|126.18|124.18|126.12|124.12|126.18|124.18|126.06|124.06|0
1643737080000|2022-02-01 17:38:00|126.44|124.44|126.18|124.18|126.44|124.44|126.18|124.18|0
1643737090000|2022-02-01 17:38:10|126.31|124.31|126.44|124.44|126.57|124.57|126.31|124.31|0
1643737100000|2022-02-01 17:38:20|126.7|124.7|126.44|124.44|126.7|124.7|126.44|124.44|0
1643737110000|2022-02-01 17:38:30|126.18|124.18|126.18|124.18|126.18|124.18|125.93|123.93|0
1643737120000|2022-02-01 17:38:40|126.57|124.57|126.63|124.63|126.7|124.7|126.44|124.44|0
1643737130000|2022-02-01 17:38:50|126.31|124.31|126.57|124.57|126.57|124.57|126.31|124.31|0
1643737140000|2022-02-01 17:39:00|126.31|124.31|126.44|124.44|126.44|124.44|126.31|124.31|0
1643737150000|2022-02-01 17:39:10|126.57|124.57|126.57|124.57|126.7|124.7|126.57|124.57|0
1643737160000|2022-02-01 17:39:20|126.18|124.18|125.93|123.93|126.18|124.18|125.93|123.93|0
1643737170000|2022-02-01 17:39:30|126.05|124.05|125.28|123.28|126.05|124.05|125.28|123.28|0
1643737180000|2022-02-01 17:39:40|125.6|123.6|125.73|123.73|125.73|123.73|125.6|123.6|0
1643737190000|2022-02-01 17:39:50|125.54|123.54|125.54|123.54|125.6|123.6|125.41|123.41|0
1643737200000|2022-02-01 17:40:00|125.67|123.67|126.18|124.18|126.18|124.18|125.67|123.67|0
1643737210000|2022-02-01 17:40:10|125.86|123.86|126.12|124.12|126.24|124.24|125.86|123.86|0
1643737220000|2022-02-01 17:40:20|126.37|124.37|126.18|124.18|126.44|124.44|126.12|124.12|0
1643737230000|2022-02-01 17:40:30|126.31|124.31|126.44|124.44|126.44|124.44|126.24|124.24|0
1643737240000|2022-02-01 17:40:40|126.7|124.7|126.63|124.63|126.7|124.7|126.57|124.57|0
1643737250000|2022-02-01 17:40:50|126.7|124.7|126.83|124.83|126.83|124.83|126.7|124.7|0
1643737260000|2022-02-01 17:41:00|127.09|125.09|127.47|125.47|127.47|125.47|127.09|125.09|0
1643737270000|2022-02-01 17:41:10|127.73|125.73|126.83|124.83|127.73|125.73|126.83|124.83|0
1643737280000|2022-02-01 17:41:20|126.96|124.96|126.96|124.96|126.96|124.96|126.96|124.96|0
1643737290000|2022-02-01 17:41:30|126.83|124.83|127.54|125.54|127.54|125.54|126.83|124.83|0
1643737300000|2022-02-01 17:41:40|127.21|125.21|126.83|124.83|127.21|125.21|126.7|124.7|0
1643737310000|2022-02-01 17:41:50|126.89|124.89|126.57|124.57|126.89|124.89|126.57|124.57|0
1643737320000|2022-02-01 17:42:00|126.44|124.44|126.83|124.83|126.83|124.83|126.44|124.44|0
1643737330000|2022-02-01 17:42:10|126.31|124.31|126.44|124.44|126.44|124.44|126.31|124.31|0
1643737340000|2022-02-01 17:42:20|126.31|124.31|125.86|123.86|126.31|124.31|125.86|123.86|0
1643737350000|2022-02-01 17:42:30|126.05|124.05|126.05|124.05|126.05|124.05|125.92|123.92|0
1643737360000|2022-02-01 17:42:40|125.92|123.92|125.79|123.79|125.92|123.92|125.67|123.67|0
1643737370000|2022-02-01 17:42:50|125.67|123.67|125.67|123.67|125.73|123.73|125.67|123.67|0
1643737380000|2022-02-01 17:43:00|125.6|123.6|125.02|123.02|125.67|123.67|125.02|123.02|0
1643737390000|2022-02-01 17:43:10|124.77|122.77|125.54|123.54|125.54|123.54|124.77|122.77|0
1643737400000|2022-02-01 17:43:20|125.21|123.21|125.54|123.54|125.54|123.54|125.21|123.21|0
1643737410000|2022-02-01 17:43:30|126.24|124.24|126.18|124.18|126.24|124.24|126.05|124.05|0
1643737420000|2022-02-01 17:43:40|126.05|124.05|126.18|124.18|126.18|124.18|126.05|124.05|0
1643737430000|2022-02-01 17:43:50|126.57|124.57|126.18|124.18|126.57|124.57|126.18|124.18|0
1643737440000|2022-02-01 17:44:00|126.44|124.44|126.44|124.44|126.44|124.44|126.31|124.31|0
1643737450000|2022-02-01 17:44:10|126.5|124.5|126.44|124.44|126.5|124.5|126.31|124.31|0
1643737460000|2022-02-01 17:44:20|126.37|124.37|125.92|123.92|126.37|124.37|125.92|123.92|0
1643737470000|2022-02-01 17:44:30|125.66|123.66|125.79|123.79|125.79|123.79|125.66|123.66|0
1643737480000|2022-02-01 17:44:40|125.92|123.92|125.54|123.54|125.92|123.92|125.47|123.47|0
1643737490000|2022-02-01 17:44:50|125.66|123.66|125.85|123.85|125.85|123.85|125.66|123.66|0
1643737500000|2022-02-01 17:45:00|125.79|123.79|126.44|124.44|126.44|124.44|125.79|123.79|0
1643737510000|2022-02-01 17:45:10|126.18|124.18|126.18|124.18|126.18|124.18|126.11|124.11|0
1643737520000|2022-02-01 17:45:20|126.31|124.31|126.31|124.31|126.31|124.31|126.05|124.05|0
1643737530000|2022-02-01 17:45:30|126.44|124.44|126.63|124.63|126.69|124.69|126.44|124.44|0
1643737540000|2022-02-01 17:45:40|126.44|124.44|126.44|124.44|126.44|124.44|126.44|124.44|0
1643737550000|2022-02-01 17:45:50|126.43|124.43|126.31|124.31|126.43|124.43|126.18|124.18|0
1643737560000|2022-02-01 17:46:00|126.18|124.18|125.41|123.41|126.31|124.31|125.41|123.41|0
1643737570000|2022-02-01 17:46:10|125.34|123.34|125.72|123.72|125.72|123.72|125.34|123.34|0
1643737580000|2022-02-01 17:46:20|125.6|123.6|125.28|123.28|125.66|123.66|125.28|123.28|0
1643737590000|2022-02-01 17:46:30|125.53|123.53|124.76|122.76|125.53|123.53|124.76|122.76|0
1643737600000|2022-02-01 17:46:40|124.51|122.51|124.38|122.38|124.7|122.7|124.38|122.38|0
1643737610000|2022-02-01 17:46:50|124.44|122.44|125.02|123.02|125.02|123.02|124.44|122.44|0
1643737620000|2022-02-01 17:47:00|124.89|122.89|125.21|123.21|125.21|123.21|124.89|122.89|0
1643737630000|2022-02-01 17:47:10|125.15|123.15|124.64|122.64|125.15|123.15|124.51|122.51|0
1643737640000|2022-02-01 17:47:20|124.25|122.25|124.82|122.82|124.82|122.82|124.25|122.25|0
1643737650000|2022-02-01 17:47:30|124.64|122.64|125.15|123.15|125.15|123.15|124.64|122.64|0
1643737660000|2022-02-01 17:47:40|125.02|123.02|125.15|123.15|125.15|123.15|124.76|122.76|0
1643737670000|2022-02-01 17:47:50|125.02|123.02|125.28|123.28|125.28|123.28|125.02|123.02|0
1643737680000|2022-02-01 17:48:00|125.15|123.15|125.53|123.53|125.53|123.53|125.15|123.15|0
1643737690000|2022-02-01 17:48:10|125.28|123.28|125.15|123.15|125.28|123.28|125.15|123.15|0
1643737700000|2022-02-01 17:48:20|124.7|122.7|123.87|121.87|124.7|122.7|123.74|121.74|0
1643737710000|2022-02-01 17:48:30|124.38|122.38|124.76|122.76|124.89|122.89|124.38|122.38|0
1643737720000|2022-02-01 17:48:40|124.51|122.51|124.63|122.63|124.63|122.63|124.51|122.51|0
1643737730000|2022-02-01 17:48:50|124.44|122.44|124.63|122.63|124.63|122.63|124.38|122.38|0
1643737740000|2022-02-01 17:49:00|124.51|122.51|124.38|122.38|124.51|122.51|124.38|122.38|0
1643737750000|2022-02-01 17:49:10|124.25|122.25|124.63|122.63|124.63|122.63|124.25|122.25|0
1643737760000|2022-02-01 17:49:20|124.89|122.89|124.82|122.82|125.08|123.08|124.82|122.82|0
1643737770000|2022-02-01 17:49:30|124.76|122.76|125.15|123.15|125.15|123.15|124.76|122.76|0
1643737780000|2022-02-01 17:49:40|125.21|123.21|125.08|123.08|125.21|123.21|125.02|123.02|0
1643737790000|2022-02-01 17:49:50|125.15|123.15|124.76|122.76|125.15|123.15|124.76|122.76|0
1643737800000|2022-02-01 17:50:00|125.15|123.15|124.89|122.89|125.15|123.15|124.89|122.89|0
1643737810000|2022-02-01 17:50:10|125.08|123.08|125.4|123.4|125.4|123.4|124.95|122.95|0
1643737820000|2022-02-01 17:50:20|125.33|123.33|125.98|123.98|125.98|123.98|125.33|123.33|0
1643737830000|2022-02-01 17:50:30|125.79|123.79|125.79|123.79|125.92|123.92|125.66|123.66|0
1643737840000|2022-02-01 17:50:40|125.66|123.66|126.11|124.11|126.11|124.11|125.66|123.66|0
1643737850000|2022-02-01 17:50:50|126.17|124.17|126.3|124.3|126.3|124.3|126.17|124.17|0
1643737860000|2022-02-01 17:51:00|126.17|124.17|126.04|124.04|126.3|124.3|126.04|124.04|0
1643737870000|2022-02-01 17:51:10|126.17|124.17|126.17|124.17|126.17|124.17|125.98|123.98|0
1643737880000|2022-02-01 17:51:20|126.04|124.04|125.91|123.91|126.17|124.17|125.91|123.91|0
1643737890000|2022-02-01 17:51:30|125.53|123.53|125.91|123.91|125.91|123.91|125.53|123.53|0
1643737900000|2022-02-01 17:51:40|125.79|123.79|126.3|124.3|126.43|124.43|125.79|123.79|0
1643737910000|2022-02-01 17:51:50|126.43|124.43|126.43|124.43|126.56|124.56|126.43|124.43|0
1643737920000|2022-02-01 17:52:00|126.04|124.04|125.79|123.79|126.04|124.04|125.79|123.79|0
1643737930000|2022-02-01 17:52:10|126.04|124.04|126.04|124.04|126.04|124.04|125.91|123.91|0
1643737940000|2022-02-01 17:52:20|126.1|124.1|126.3|124.3|126.3|124.3|126.04|124.04|0
1643737950000|2022-02-01 17:52:30|126.17|124.17|125.78|123.78|126.17|124.17|125.78|123.78|0
1643737960000|2022-02-01 17:52:40|125.91|123.91|126.04|124.04|126.04|124.04|125.78|123.78|0
1643737970000|2022-02-01 17:52:50|125.91|123.91|126.17|124.17|126.17|124.17|125.91|123.91|0
1643737980000|2022-02-01 17:53:00|125.91|123.91|125.14|123.14|125.91|123.91|125.14|123.14|0
1643737990000|2022-02-01 17:53:10|125.4|123.4|125.01|123.01|125.4|123.4|125.01|123.01|0
1643738000000|2022-02-01 17:53:20|124.89|122.89|125.14|123.14|125.14|123.14|124.89|122.89|0
1643738010000|2022-02-01 17:53:30|125.01|123.01|125.33|123.33|125.33|123.33|125.01|123.01|0
1643738020000|2022-02-01 17:53:40|125.4|123.4|125.4|123.4|125.4|123.4|125.4|123.4|0
1643738030000|2022-02-01 17:53:50|125.53|123.53|125.4|123.4|125.53|123.53|125.27|123.27|0
1643738040000|2022-02-01 17:54:00|125.27|123.27|125.78|123.78|125.78|123.78|125.27|123.27|0
1643738050000|2022-02-01 17:54:10|126.04|124.04|126.04|124.04|126.04|124.04|126.04|124.04|0
1643738060000|2022-02-01 17:54:20|125.65|123.65|125.78|123.78|126.04|124.04|125.65|123.65|0
1643738070000|2022-02-01 17:54:30|125.84|123.84|125.65|123.65|125.91|123.91|125.65|123.65|0
1643738080000|2022-02-01 17:54:40|125.59|123.59|125.91|123.91|125.91|123.91|125.59|123.59|0
1643738090000|2022-02-01 17:54:50|126.04|124.04|126.3|124.3|126.3|124.3|126.04|124.04|0
1643738100000|2022-02-01 17:55:00|126.56|124.56|126.68|124.68|126.68|124.68|126.56|124.56|0
1643738110000|2022-02-01 17:55:10|126.62|124.62|126.94|124.94|126.94|124.94|126.55|124.55|0
1643738120000|2022-02-01 17:55:20|126.81|124.81|126.62|124.62|126.81|124.81|126.62|124.62|0
1643738130000|2022-02-01 17:55:30|126.81|124.81|127.59|125.59|128.24|126.24|126.81|124.81|0
1643738140000|2022-02-01 17:55:40|127.46|125.46|127.46|125.46|127.52|125.52|127.46|125.46|0
1643738150000|2022-02-01 17:55:50|127.85|125.85|127.91|125.91|127.91|125.91|127.59|125.59|0
1643738160000|2022-02-01 17:56:00|127.78|125.78|128.11|126.11|128.11|126.11|127.78|125.78|0
1643738170000|2022-02-01 17:56:10|128.37|126.37|128.76|126.76|128.76|126.76|128.37|126.37|0
1643738180000|2022-02-01 17:56:20|129.15|127.15|129.02|127.02|129.15|127.15|128.89|126.89|0
1643738190000|2022-02-01 17:56:30|129.15|127.15|129.28|127.28|129.28|127.28|129.15|127.15|0
1643738200000|2022-02-01 17:56:40|129.21|127.21|129.15|127.15|129.28|127.28|129.15|127.15|0
1643738210000|2022-02-01 17:56:50|129.28|127.28|129.28|127.28|129.28|127.28|129.15|127.15|0
1643738220000|2022-02-01 17:57:00|129.15|127.15|129.28|127.28|129.28|127.28|129.15|127.15|0
1643738230000|2022-02-01 17:57:10|129.21|127.21|129.15|127.15|129.28|127.28|129.15|127.15|0
1643738240000|2022-02-01 17:57:20|129.28|127.28|129.34|127.34|129.34|127.34|129.28|127.28|0
1643738250000|2022-02-01 17:57:30|129.41|127.41|129.41|127.41|129.41|127.41|129.28|127.28|0
1643738260000|2022-02-01 17:57:40|129.28|127.28|129.34|127.34|129.67|127.67|129.28|127.28|0
1643738270000|2022-02-01 17:57:50|129.41|127.41|129.28|127.28|129.41|127.41|129.28|127.28|0
1643738280000|2022-02-01 17:58:00|129.41|127.41|129.41|127.41|129.41|127.41|129.28|127.28|0
1643738290000|2022-02-01 17:58:10|129.54|127.54|129.54|127.54|129.6|127.6|129.54|127.54|0
1643738300000|2022-02-01 17:58:20|129.41|127.41|129.8|127.8|129.93|127.93|129.41|127.41|0
1643738310000|2022-02-01 17:58:30|129.87|127.87|129.73|127.73|129.93|127.93|129.73|127.73|0
1643738320000|2022-02-01 17:58:40|129.93|127.93|130.07|128.07|130.07|128.07|129.93|127.93|0
1643738330000|2022-02-01 17:58:50|129.93|127.93|129.93|127.93|129.93|127.93|129.8|127.8|0
1643738340000|2022-02-01 17:59:00|129.8|127.8|129.67|127.67|129.8|127.8|129.6|127.6|0
1643738350000|2022-02-01 17:59:10|129.87|127.87|130.2|128.2|130.2|128.2|129.8|127.8|0
1643738360000|2022-02-01 17:59:20|130.33|128.33|130.2|128.2|130.33|128.33|130.2|128.2|0
1643738370000|2022-02-01 17:59:30|130.33|128.33|130.26|128.26|130.33|128.33|130.2|128.2|0
1643738380000|2022-02-01 17:59:40|130.33|128.33|130.2|128.2|130.46|128.46|130.2|128.2|0
1643738390000|2022-02-01 17:59:50|130.33|128.33|130.33|128.33|130.33|128.33|130.26|128.26|0
1643738400000|2022-02-01 18:00:00|130.2|128.2|130.13|128.13|130.2|128.2|130.06|128.06|0
1643738410000|2022-02-01 18:00:10|130.06|128.06|129.8|127.8|130.06|128.06|129.8|127.8|0
1643738420000|2022-02-01 18:00:20|129.93|127.93|130.06|128.06|130.06|128.06|129.93|127.93|0
1643738430000|2022-02-01 18:00:30|129.93|127.93|129.93|127.93|130.06|128.06|129.8|127.8|0
1643738440000|2022-02-01 18:00:40|130.19|128.19|130.13|128.13|130.19|128.19|130.13|128.13|0
1643738450000|2022-02-01 18:00:50|130.06|128.06|130.06|128.06|130.19|128.19|130.06|128.06|0
1643738460000|2022-02-01 18:01:00|129.93|127.93|130.19|128.19|130.19|128.19|129.93|127.93|0
1643738470000|2022-02-01 18:01:10|130.06|128.06|129.67|127.67|130.06|128.06|129.67|127.67|0
1643738480000|2022-02-01 18:01:20|129.93|127.93|129.93|127.93|129.93|127.93|129.8|127.8|0
1643738490000|2022-02-01 18:01:30|130.19|128.19|130.46|128.46|130.46|128.46|130.19|128.19|0
1643738500000|2022-02-01 18:01:40|130.32|128.32|130.06|128.06|130.32|128.32|130.06|128.06|0
1643738510000|2022-02-01 18:01:50|130.19|128.19|130.32|128.32|130.32|128.32|130.19|128.19|0
1643738520000|2022-02-01 18:02:00|130.19|128.19|130.32|128.32|130.32|128.32|130.19|128.19|0
1643738530000|2022-02-01 18:02:10|130.06|128.06|130.19|128.19|130.19|128.19|130.06|128.06|0
1643738540000|2022-02-01 18:02:20|129.93|127.93|129.93|127.93|129.93|127.93|129.93|127.93|0
1643738550000|2022-02-01 18:02:30|129.8|127.8|129.8|127.8|129.93|127.93|129.8|127.8|0
1643738560000|2022-02-01 18:02:40|129.93|127.93|130.06|128.06|130.19|128.19|129.93|127.93|0
1643738570000|2022-02-01 18:02:50|129.93|127.93|128.03|126.03|129.93|127.93|128.03|126.03|0
1643738580000|2022-02-01 18:03:00|127.97|125.97|127.84|125.84|127.97|125.97|127.71|125.71|0
1643738590000|2022-02-01 18:03:10|127.64|125.64|127.97|125.97|127.97|125.97|127.58|125.58|0
1643738600000|2022-02-01 18:03:20|127.71|125.71|127.45|125.45|127.71|125.71|127.45|125.45|0
1643738610000|2022-02-01 18:03:30|127.32|125.32|127.32|125.32|127.32|125.32|126.93|124.93|0
1643738620000|2022-02-01 18:03:40|127.45|125.45|127.45|125.45|127.45|125.45|127.32|125.32|0
1643738630000|2022-02-01 18:03:50|127.32|125.32|127.45|125.45|127.45|125.45|127.32|125.32|0
1643738640000|2022-02-01 18:04:00|127.58|125.58|128.1|126.1|128.1|126.1|127.45|125.45|0
1643738650000|2022-02-01 18:04:10|127.97|125.97|127.25|125.25|128.1|126.1|127.25|125.25|0
1643738660000|2022-02-01 18:04:20|127.58|125.58|127.58|125.58|127.58|125.58|127.45|125.45|0
1643738670000|2022-02-01 18:04:30|127.32|125.32|127.45|125.45|127.45|125.45|127.32|125.32|0
1643738680000|2022-02-01 18:04:40|127.71|125.71|127.32|125.32|127.71|125.71|127.32|125.32|0
1643738690000|2022-02-01 18:04:50|127.45|125.45|127.06|125.06|127.45|125.45|127.06|125.06|0
1643738700000|2022-02-01 18:05:00|127.32|125.32|126.93|124.93|127.32|125.32|126.8|124.8|0
1643738710000|2022-02-01 18:05:10|127.06|125.06|126.8|124.8|127.12|125.12|126.8|124.8|0
1643738720000|2022-02-01 18:05:20|126.67|124.67|126.42|124.42|126.67|124.67|126.42|124.42|0
1643738730000|2022-02-01 18:05:30|126.29|124.29|126.54|124.54|126.61|124.61|126.29|124.29|0
1643738740000|2022-02-01 18:05:40|126.67|124.67|126.93|124.93|126.93|124.93|126.67|124.67|0
1643738750000|2022-02-01 18:05:50|127.06|125.06|127.19|125.19|127.32|125.32|127.06|125.06|0
1643738760000|2022-02-01 18:06:00|127.25|125.25|127.58|125.58|127.58|125.58|127.25|125.25|0
1643738770000|2022-02-01 18:06:10|127.32|125.32|126.8|124.8|127.32|125.32|126.67|124.67|0
1643738780000|2022-02-01 18:06:20|127.06|125.06|127.06|125.06|127.06|125.06|126.93|124.93|0
1643738790000|2022-02-01 18:06:30|127.19|125.19|126.93|124.93|127.19|125.19|126.93|124.93|0
1643738800000|2022-02-01 18:06:40|127.06|125.06|127.45|125.45|127.45|125.45|127.06|125.06|0
1643738810000|2022-02-01 18:06:50|127.32|125.32|127.06|125.06|127.32|125.32|127.06|125.06|0
1643738820000|2022-02-01 18:07:00|127.32|125.32|127.19|125.19|127.32|125.32|127.19|125.19|0
1643738830000|2022-02-01 18:07:10|127.38|125.38|127.71|125.71|127.71|125.71|127.32|125.32|0
1643738840000|2022-02-01 18:07:20|127.45|125.45|127.32|125.32|127.58|125.58|127.32|125.32|0
1643738850000|2022-02-01 18:07:30|127.45|125.45|127.58|125.58|127.58|125.58|127.32|125.32|0
1643738860000|2022-02-01 18:07:40|127.71|125.71|127.58|125.58|127.71|125.71|127.58|125.58|0
1643738870000|2022-02-01 18:07:50|127.45|125.45|127.45|125.45|127.45|125.45|127.45|125.45|0
1643738880000|2022-02-01 18:08:00|127.19|125.19|127.19|125.19|127.19|125.19|127.06|125.06|0
1643738890000|2022-02-01 18:08:10|127.32|125.32|127.25|125.25|127.45|125.45|127.25|125.25|0
1643738900000|2022-02-01 18:08:20|126.86|124.86|126.54|124.54|126.93|124.93|126.54|124.54|0
1643738910000|2022-02-01 18:08:30|126.67|124.67|126.03|124.03|126.67|124.67|126.03|124.03|0
1643738920000|2022-02-01 18:08:40|126.28|124.28|126.03|124.03|126.28|124.28|126.03|124.03|0
1643738930000|2022-02-01 18:08:50|126.22|124.22|126.28|124.28|126.54|124.54|126.22|124.22|0
1643738940000|2022-02-01 18:09:00|126.41|124.41|126.22|124.22|126.54|124.54|126.22|124.22|0
1643738950000|2022-02-01 18:09:10|125.77|123.77|126.28|124.28|126.28|124.28|125.77|123.77|0
1643738960000|2022-02-01 18:09:20|126.41|124.41|126.15|124.15|126.41|124.41|126.15|124.15|0
1643738970000|2022-02-01 18:09:30|126.28|124.28|126.03|124.03|126.28|124.28|126.03|124.03|0
1643738980000|2022-02-01 18:09:40|126.41|124.41|126.28|124.28|126.41|124.41|126.28|124.28|0
1643738990000|2022-02-01 18:09:50|126.41|124.41|126.28|124.28|126.41|124.41|126.15|124.15|0
1643739000000|2022-02-01 18:10:00|126.15|124.15|126.34|124.34|126.41|124.41|126.15|124.15|0
1643739010000|2022-02-01 18:10:10|126.15|124.15|126.41|124.41|126.41|124.41|126.15|124.15|0
1643739020000|2022-02-01 18:10:20|126.28|124.28|126.54|124.54|126.67|124.67|126.28|124.28|0
1643739030000|2022-02-01 18:10:30|126.73|124.73|126.54|124.54|126.8|124.8|126.54|124.54|0
1643739040000|2022-02-01 18:10:40|126.41|124.41|126.54|124.54|126.54|124.54|126.41|124.41|0
1643739050000|2022-02-01 18:10:50|126.67|124.67|126.54|124.54|126.67|124.67|126.54|124.54|0
1643739060000|2022-02-01 18:11:00|126.67|124.67|127.19|125.19|127.19|125.19|126.67|124.67|0
1643739070000|2022-02-01 18:11:10|126.99|124.99|127.19|125.19|127.19|125.19|126.99|124.99|0
1643739080000|2022-02-01 18:11:20|126.93|124.93|127.06|125.06|127.19|125.19|126.93|124.93|0
1643739100000|2022-02-01 18:11:40|126.93|124.93|127.19|125.19|127.19|125.19|126.93|124.93|0
1643739110000|2022-02-01 18:11:50|127.06|125.06|126.93|124.93|127.06|125.06|126.93|124.93|0
1643739120000|2022-02-01 18:12:00|127.06|125.06|127.31|125.31|127.31|125.31|127.06|125.06|0
1643739130000|2022-02-01 18:12:10|127.25|125.25|127.06|125.06|127.31|125.31|127.06|125.06|0
1643739140000|2022-02-01 18:12:20|127.25|125.25|126.93|124.93|127.25|125.25|126.93|124.93|0
1643739150000|2022-02-01 18:12:30|126.8|124.8|126.8|124.8|126.93|124.93|126.8|124.8|0
1643739160000|2022-02-01 18:12:40|126.86|124.86|126.86|124.86|126.93|124.93|126.86|124.86|0
1643739170000|2022-02-01 18:12:50|126.93|124.93|126.8|124.8|127.18|125.18|126.8|124.8|0
1643739180000|2022-02-01 18:13:00|127.18|125.18|127.44|125.44|127.44|125.44|127.18|125.18|0
1643739190000|2022-02-01 18:13:10|127.31|125.31|127.57|125.57|127.57|125.57|127.31|125.31|0
1643739200000|2022-02-01 18:13:20|127.44|125.44|127.7|125.7|127.7|125.7|127.44|125.44|0
1643739210000|2022-02-01 18:13:30|127.57|125.57|127.83|125.83|127.83|125.83|127.57|125.57|0
1643739220000|2022-02-01 18:13:40|127.89|125.89|127.7|125.7|127.89|125.89|127.7|125.7|0
1643739230000|2022-02-01 18:13:50|127.57|125.57|127.44|125.44|127.57|125.57|127.44|125.44|0
1643739240000|2022-02-01 18:14:00|127.57|125.57|127.44|125.44|127.7|125.7|127.44|125.44|0
1643739250000|2022-02-01 18:14:10|127.18|125.18|126.92|124.92|127.18|125.18|126.92|124.92|0
1643739260000|2022-02-01 18:14:20|126.67|124.67|126.41|124.41|126.67|124.67|126.41|124.41|0
1643739270000|2022-02-01 18:14:30|126.54|124.54|126.92|124.92|127.05|125.05|126.54|124.54|0
1643739280000|2022-02-01 18:14:40|126.79|124.79|126.6|124.6|126.79|124.79|126.54|124.54|0
1643739290000|2022-02-01 18:14:50|126.54|124.54|126.67|124.67|126.67|124.67|126.54|124.54|0
1643739300000|2022-02-01 18:15:00|126.41|124.41|126.15|124.15|126.41|124.41|126.02|124.02|0
1643739310000|2022-02-01 18:15:10|126.28|124.28|126.15|124.15|126.28|124.28|126.02|124.02|0
1643739320000|2022-02-01 18:15:20|126.28|124.28|126.54|124.54|126.66|124.66|126.28|124.28|0
1643739330000|2022-02-01 18:15:30|126.66|124.66|127.05|125.05|127.05|125.05|126.66|124.66|0
1643739340000|2022-02-01 18:15:40|127.44|125.44|127.31|125.31|127.44|125.44|127.18|125.18|0
1643739350000|2022-02-01 18:15:50|127.44|125.44|127.44|125.44|127.44|125.44|127.44|125.44|0
1643739360000|2022-02-01 18:16:00|127.57|125.57|127.63|125.63|127.7|125.7|127.57|125.57|0
1643739370000|2022-02-01 18:16:10|127.57|125.57|127.57|125.57|127.57|125.57|127.57|125.57|0
1643739380000|2022-02-01 18:16:20|127.7|125.7|127.76|125.76|127.76|125.76|127.57|125.57|0
1643739390000|2022-02-01 18:16:30|127.83|125.83|127.83|125.83|127.83|125.83|127.83|125.83|0
1643739400000|2022-02-01 18:16:40|127.89|125.89|127.96|125.96|127.96|125.96|127.83|125.83|0
1643739410000|2022-02-01 18:16:50|128.09|126.09|127.96|125.96|128.09|126.09|127.96|125.96|0
1643739420000|2022-02-01 18:17:00|128.09|126.09|127.83|125.83|128.09|126.09|127.83|125.83|0
1643739430000|2022-02-01 18:17:10|127.89|125.89|127.83|125.83|127.96|125.96|127.83|125.83|0
1643739440000|2022-02-01 18:17:20|127.57|125.57|127.76|125.76|127.83|125.83|127.57|125.57|0
1643739450000|2022-02-01 18:17:30|127.7|125.7|127.7|125.7|127.83|125.83|127.7|125.7|0
1643739460000|2022-02-01 18:17:40|127.44|125.44|127.89|125.89|127.89|125.89|127.44|125.44|0
1643739470000|2022-02-01 18:17:50|127.83|125.83|127.83|125.83|127.89|125.89|127.83|125.83|0
1643739480000|2022-02-01 18:18:00|127.63|125.63|127.57|125.57|127.7|125.7|127.57|125.57|0
1643739490000|2022-02-01 18:18:10|127.7|125.7|127.18|125.18|127.7|125.7|127.18|125.18|0
1643739500000|2022-02-01 18:18:20|127.31|125.31|127.44|125.44|127.44|125.44|127.24|125.24|0
1643739510000|2022-02-01 18:18:30|127.37|125.37|127.44|125.44|127.5|125.5|127.37|125.37|0
1643739520000|2022-02-01 18:18:40|127.5|125.5|127.31|125.31|127.57|125.57|127.31|125.31|0
1643739530000|2022-02-01 18:18:50|127.63|125.63|127.44|125.44|127.63|125.63|127.44|125.44|0
1643739540000|2022-02-01 18:19:00|127.57|125.57|127.7|125.7|127.83|125.83|127.57|125.57|0
1643739550000|2022-02-01 18:19:10|127.76|125.76|127.57|125.57|127.76|125.76|127.57|125.57|0
1643739560000|2022-02-01 18:19:20|127.76|125.76|127.57|125.57|127.76|125.76|127.57|125.57|0
1643739570000|2022-02-01 18:19:30|127.5|125.5|127.57|125.57|127.57|125.57|127.44|125.44|0
1643739580000|2022-02-01 18:19:40|127.44|125.44|127.57|125.57|127.7|125.7|127.44|125.44|0
1643739590000|2022-02-01 18:19:50|127.44|125.44|127.37|125.37|127.5|125.5|127.37|125.37|0
1643739600000|2022-02-01 18:20:00|127.63|125.63|127.7|125.7|127.83|125.83|127.57|125.57|0
1643739610000|2022-02-01 18:20:10|127.57|125.57|127.57|125.57|127.7|125.7|127.57|125.57|0
1643739620000|2022-02-01 18:20:20|127.7|125.7|127.57|125.57|127.7|125.7|127.57|125.57|0
1643739630000|2022-02-01 18:20:30|127.44|125.44|127.44|125.44|127.57|125.57|127.44|125.44|0
1643739640000|2022-02-01 18:20:40|127.57|125.57|127.05|125.05|127.57|125.57|127.05|125.05|0
1643739650000|2022-02-01 18:20:50|127.11|125.11|127.57|125.57|127.57|125.57|127.11|125.11|0
1643739660000|2022-02-01 18:21:00|127.63|125.63|127.69|125.69|127.76|125.76|127.63|125.63|0
1643739670000|2022-02-01 18:21:10|127.76|125.76|127.69|125.69|127.76|125.76|127.69|125.69|0
1643739680000|2022-02-01 18:21:20|127.82|125.82|127.69|125.69|127.82|125.82|127.69|125.69|0
1643739690000|2022-02-01 18:21:30|127.56|125.56|127.56|125.56|127.56|125.56|127.43|125.43|0
1643739700000|2022-02-01 18:21:40|127.69|125.69|127.5|125.5|127.69|125.69|127.43|125.43|0
1643739710000|2022-02-01 18:21:50|127.56|125.56|127.63|125.63|127.63|125.63|127.56|125.56|0
1643739720000|2022-02-01 18:22:00|127.56|125.56|127.43|125.43|127.56|125.56|127.43|125.43|0
1643739730000|2022-02-01 18:22:10|127.3|125.3|127.43|125.43|127.43|125.43|127.24|125.24|0
1643739740000|2022-02-01 18:22:20|127.18|125.18|127.05|125.05|127.18|125.18|127.05|125.05|0
1643739750000|2022-02-01 18:22:30|126.98|124.98|127.11|125.11|127.17|125.17|126.98|124.98|0
1643739760000|2022-02-01 18:22:40|127.17|125.17|127.43|125.43|127.43|125.43|127.05|125.05|0
1643739770000|2022-02-01 18:22:50|127.5|125.5|127.69|125.69|127.69|125.69|127.43|125.43|0
1643739780000|2022-02-01 18:23:00|127.63|125.63|127.56|125.56|127.69|125.69|127.56|125.56|0
1643739790000|2022-02-01 18:23:10|127.43|125.43|127.3|125.3|127.5|125.5|127.3|125.3|0
1643739800000|2022-02-01 18:23:20|127.43|125.43|127.56|125.56|127.69|125.69|127.43|125.43|0
1643739810000|2022-02-01 18:23:30|127.69|125.69|127.82|125.82|127.82|125.82|127.69|125.69|0
1643739820000|2022-02-01 18:23:40|127.95|125.95|127.82|125.82|127.95|125.95|127.82|125.82|0
1643739830000|2022-02-01 18:23:50|127.75|125.75|127.82|125.82|127.82|125.82|127.75|125.75|0
1643739840000|2022-02-01 18:24:00|127.88|125.88|127.88|125.88|127.88|125.88|127.88|125.88|0
1643739850000|2022-02-01 18:24:10|127.75|125.75|127.82|125.82|127.82|125.82|127.56|125.56|0
1643739860000|2022-02-01 18:24:20|127.69|125.69|127.69|125.69|127.69|125.69|127.56|125.56|0
1643739870000|2022-02-01 18:24:30|127.62|125.62|127.69|125.69|127.69|125.69|127.56|125.56|0
1643739880000|2022-02-01 18:24:40|127.75|125.75|127.82|125.82|127.82|125.82|127.56|125.56|0
1643739890000|2022-02-01 18:24:50|127.95|125.95|127.95|125.95|127.95|125.95|127.95|125.95|0
1643739900000|2022-02-01 18:25:00|127.82|125.82|127.56|125.56|127.82|125.82|127.43|125.43|0
1643739910000|2022-02-01 18:25:10|127.82|125.82|127.82|125.82|127.88|125.88|127.75|125.75|0
1643739920000|2022-02-01 18:25:20|127.95|125.95|127.95|125.95|128.08|126.08|127.95|125.95|0
1643739930000|2022-02-01 18:25:30|128.08|126.08|128.73|126.73|128.86|126.86|128.08|126.08|0
1643739940000|2022-02-01 18:25:40|128.99|126.99|128.86|126.86|128.99|126.99|128.86|126.86|0
1643739950000|2022-02-01 18:25:50|128.73|126.73|128.86|126.86|128.86|126.86|128.73|126.73|0
1643739960000|2022-02-01 18:26:00|128.73|126.73|128.73|126.73|128.86|126.86|128.73|126.73|0
1643739970000|2022-02-01 18:26:10|128.86|126.86|128.66|126.66|128.86|126.86|128.66|126.66|0
1643739980000|2022-02-01 18:26:20|128.73|126.73|128.99|126.99|128.99|126.99|128.73|126.73|0
1643739990000|2022-02-01 18:26:30|129.12|127.12|129.38|127.38|129.38|127.38|129.12|127.12|0
1643740000000|2022-02-01 18:26:40|129.25|127.25|129.25|127.25|129.25|127.25|129.18|127.18|0
1643740010000|2022-02-01 18:26:50|129.05|127.05|128.92|126.92|129.05|127.05|128.86|126.86|0
1643740020000|2022-02-01 18:27:00|128.99|126.99|128.92|126.92|128.99|126.99|128.86|126.86|0
1643740030000|2022-02-01 18:27:10|128.99|126.99|128.86|126.86|128.99|126.99|128.86|126.86|0
1643740040000|2022-02-01 18:27:20|128.99|126.99|128.73|126.73|128.99|126.99|128.73|126.73|0
1643740050000|2022-02-01 18:27:30|128.6|126.6|128.53|126.53|128.6|126.6|128.53|126.53|0
1643740060000|2022-02-01 18:27:40|128.73|126.73|128.79|126.79|128.79|126.79|128.6|126.6|0
1643740070000|2022-02-01 18:27:50|128.86|126.86|128.86|126.86|128.99|126.99|128.86|126.86|0
1643740080000|2022-02-01 18:28:00|128.73|126.73|128.79|126.79|128.86|126.86|128.73|126.73|0
1643740090000|2022-02-01 18:28:10|128.86|126.86|128.92|126.92|128.92|126.92|128.79|126.79|0
1643740100000|2022-02-01 18:28:20|128.99|126.99|129.12|127.12|129.12|127.12|128.99|126.99|0
1643740110000|2022-02-01 18:28:30|129.38|127.38|129.38|127.38|129.38|127.38|129.25|127.25|0
1643740120000|2022-02-01 18:28:40|129.25|127.25|129.25|127.25|129.25|127.25|129.12|127.12|0
1643740130000|2022-02-01 18:28:50|129.38|127.38|129.38|127.38|129.38|127.38|129.38|127.38|0
1643740140000|2022-02-01 18:29:00|129.64|127.64|129.64|127.64|129.64|127.64|129.64|127.64|0
1643740150000|2022-02-01 18:29:10|129.77|127.77|129.9|127.9|129.9|127.9|129.64|127.64|0
1643740160000|2022-02-01 18:29:20|129.77|127.77|129.9|127.9|129.9|127.9|129.71|127.71|0
1643740170000|2022-02-01 18:29:30|129.77|127.77|129.64|127.64|129.77|127.77|129.57|127.57|0
1643740180000|2022-02-01 18:29:40|129.77|127.77|129.77|127.77|129.77|127.77|129.77|127.77|0
1643740190000|2022-02-01 18:29:50|129.64|127.64|129.77|127.77|129.77|127.77|129.64|127.64|0
1643740200000|2022-02-01 18:30:00|129.64|127.64|129.51|127.51|129.64|127.64|129.51|127.51|0
1643740210000|2022-02-01 18:30:10|129.44|127.44|129.25|127.25|129.44|127.44|129.25|127.25|0
1643740220000|2022-02-01 18:30:20|129.12|127.12|129.38|127.38|129.38|127.38|129.12|127.12|0
1643740230000|2022-02-01 18:30:30|129.25|127.25|129.31|127.31|129.31|127.31|129.25|127.25|0
1643740240000|2022-02-01 18:30:40|129.25|127.25|129.51|127.51|129.51|127.51|129.25|127.25|0
1643740250000|2022-02-01 18:30:50|129.77|127.77|129.64|127.64|129.77|127.77|129.57|127.57|0
1643740260000|2022-02-01 18:31:00|129.51|127.51|129.64|127.64|129.64|127.64|129.51|127.51|0
1643740270000|2022-02-01 18:31:10|129.77|127.77|129.77|127.77|129.77|127.77|129.64|127.64|0
1643740280000|2022-02-01 18:31:20|129.64|127.64|129.51|127.51|129.7|127.7|129.51|127.51|0
1643740290000|2022-02-01 18:31:30|129.57|127.57|129.51|127.51|129.57|127.57|129.51|127.51|0
1643740300000|2022-02-01 18:31:40|129.38|127.38|129.51|127.51|129.51|127.51|129.38|127.38|0
1643740310000|2022-02-01 18:31:50|129.64|127.64|129.64|127.64|129.77|127.77|129.64|127.64|0
1643740320000|2022-02-01 18:32:00|129.57|127.57|129.64|127.64|129.64|127.64|129.51|127.51|0
1643740330000|2022-02-01 18:32:10|129.51|127.51|129.64|127.64|129.64|127.64|129.51|127.51|0
1643740370000|2022-02-01 18:32:50|129.51|127.51|129.51|127.51|129.51|127.51|129.51|127.51|0
1643740380000|2022-02-01 18:33:00|129.38|127.38|129.64|127.64|129.64|127.64|129.38|127.38|0
1643740390000|2022-02-01 18:33:10|129.51|127.51|129.51|127.51|129.51|127.51|129.51|127.51|0
1643740400000|2022-02-01 18:33:20|129.38|127.38|129.38|127.38|129.38|127.38|129.25|127.25|0
1643740410000|2022-02-01 18:33:30|129.25|127.25|129.25|127.25|129.25|127.25|129.12|127.12|0
1643740420000|2022-02-01 18:33:40|129.31|127.31|129.38|127.38|129.38|127.38|129.31|127.31|0
1643740430000|2022-02-01 18:33:50|129.51|127.51|129.51|127.51|129.51|127.51|129.51|127.51|0
1643740440000|2022-02-01 18:34:00|129.38|127.38|129.64|127.64|129.64|127.64|129.38|127.38|0
1643740450000|2022-02-01 18:34:10|129.51|127.51|129.31|127.31|129.51|127.51|129.25|127.25|0
1643740460000|2022-02-01 18:34:20|129.38|127.38|129.24|127.24|129.38|127.38|129.24|127.24|0
1643740470000|2022-02-01 18:34:30|128.72|126.72|128.07|126.07|128.72|126.72|128.07|126.07|0
1643740480000|2022-02-01 18:34:40|128.2|126.2|128.2|126.2|128.59|126.59|128.2|126.2|0
1643740490000|2022-02-01 18:34:50|128.46|126.46|128.46|126.46|128.46|126.46|128.33|126.33|0
1643740500000|2022-02-01 18:35:00|128.52|126.52|127.87|125.87|128.52|126.52|127.87|125.87|0
1643740510000|2022-02-01 18:35:10|127.94|125.94|126.39|124.39|127.94|125.94|126.39|124.39|0
1643740520000|2022-02-01 18:35:20|126.9|124.9|127.29|125.29|127.29|125.29|126.9|124.9|0
1643740530000|2022-02-01 18:35:30|127.16|125.16|126.65|124.65|127.16|125.16|126.65|124.65|0
1643740540000|2022-02-01 18:35:40|126.52|124.52|126.39|124.39|126.52|124.52|126.39|124.39|0
1643740550000|2022-02-01 18:35:50|126.26|124.26|126.39|124.39|126.39|124.39|126.26|124.26|0
1643740560000|2022-02-01 18:36:00|126.58|124.58|127.03|125.03|127.03|125.03|126.58|124.58|0
1643740570000|2022-02-01 18:36:10|127.16|125.16|127.16|125.16|127.29|125.29|127.16|125.16|0
1643740580000|2022-02-01 18:36:20|127.55|125.55|127.55|125.55|127.55|125.55|127.48|125.48|0
1643740590000|2022-02-01 18:36:30|127.42|125.42|127.61|125.61|127.68|125.68|127.42|125.42|0
1643740600000|2022-02-01 18:36:40|127.55|125.55|127.87|125.87|127.87|125.87|127.55|125.55|0
1643740610000|2022-02-01 18:36:50|127.81|125.81|127.81|125.81|127.81|125.81|127.61|125.61|0
1643740620000|2022-02-01 18:37:00|127.74|125.74|128.07|126.07|128.07|126.07|127.74|125.74|0
1643740630000|2022-02-01 18:37:10|127.81|125.81|127.94|125.94|128.07|126.07|127.81|125.81|0
1643740640000|2022-02-01 18:37:20|127.68|125.68|127.81|125.81|128.07|126.07|127.68|125.68|0
1643740650000|2022-02-01 18:37:30|128.07|126.07|128.07|126.07|128.07|126.07|127.94|125.94|0
1643740660000|2022-02-01 18:37:40|128.2|126.2|128.2|126.2|128.33|126.33|128.2|126.2|0
1643740670000|2022-02-01 18:37:50|128.33|126.33|128.2|126.2|128.33|126.33|128.2|126.2|0
1643740680000|2022-02-01 18:38:00|128.33|126.33|128.46|126.46|128.59|126.59|128.33|126.33|0
1643740690000|2022-02-01 18:38:10|128.78|126.78|128.98|126.98|128.98|126.98|128.78|126.78|0
1643740700000|2022-02-01 18:38:20|128.85|126.85|129.11|127.11|129.11|127.11|128.85|126.85|0
1643740710000|2022-02-01 18:38:30|129.17|127.17|129.24|127.24|129.24|127.24|129.17|127.17|0
1643740720000|2022-02-01 18:38:40|129.17|127.17|129.24|127.24|129.24|127.24|129.11|127.11|0
1643740730000|2022-02-01 18:38:50|129.17|127.17|129.11|127.11|129.24|127.24|129.11|127.11|0
1643740740000|2022-02-01 18:39:00|129.37|127.37|129.24|127.24|129.63|127.63|129.24|127.24|0
1643740750000|2022-02-01 18:39:10|129.37|127.37|129.24|127.24|129.37|127.37|129.24|127.24|0
1643740760000|2022-02-01 18:39:20|129.37|127.37|129.76|127.76|129.76|127.76|129.37|127.37|0
1643740770000|2022-02-01 18:39:30|129.89|127.89|129.63|127.63|129.89|127.89|129.63|127.63|0
1643740780000|2022-02-01 18:39:40|129.7|127.7|129.63|127.63|129.76|127.76|129.63|127.63|0
1643740790000|2022-02-01 18:39:50|129.5|127.5|129.5|127.5|129.63|127.63|129.5|127.5|0
1643740800000|2022-02-01 18:40:00|129.56|127.56|129.63|127.63|129.63|127.63|129.56|127.56|0
1643740810000|2022-02-01 18:40:10|129.5|127.5|129.63|127.63|129.76|127.76|129.5|127.5|0
1643740820000|2022-02-01 18:40:20|129.76|127.76|129.83|127.83|129.83|127.83|129.76|127.76|0
1643740830000|2022-02-01 18:40:30|130.16|128.16|130.16|128.16|130.55|128.55|130.16|128.16|0
1643740840000|2022-02-01 18:40:40|130.29|128.29|130.02|128.02|130.29|128.29|130.02|128.02|0
1643740850000|2022-02-01 18:40:50|130.29|128.29|130.16|128.16|130.29|128.29|130.16|128.16|0
1643740860000|2022-02-01 18:41:00|130.29|128.29|130.02|128.02|130.29|128.29|130.02|128.02|0
1643740880000|2022-02-01 18:41:20|129.63|127.63|129.76|127.76|129.82|127.82|129.63|127.63|0
1643740890000|2022-02-01 18:41:30|129.63|127.63|129.63|127.63|129.82|127.82|129.63|127.63|0
1643740900000|2022-02-01 18:41:40|129.76|127.76|130.55|128.55|130.55|128.55|129.76|127.76|0
1643740910000|2022-02-01 18:41:50|130.68|128.68|130.68|128.68|130.68|128.68|130.55|128.55|0
1643740920000|2022-02-01 18:42:00|130.55|128.55|130.29|128.29|130.68|128.68|130.29|128.29|0
1643740930000|2022-02-01 18:42:10|130.48|128.48|130.29|128.29|130.48|128.48|130.29|128.29|0
1643740940000|2022-02-01 18:42:20|130.15|128.15|130.15|128.15|130.29|128.29|130.15|128.15|0
1643740950000|2022-02-01 18:42:30|130.29|128.29|130.29|128.29|130.29|128.29|130.29|128.29|0
1643740960000|2022-02-01 18:42:40|130.35|128.35|130.29|128.29|130.35|128.35|130.15|128.15|0
1643740970000|2022-02-01 18:42:50|130.42|128.42|130.29|128.29|130.42|128.42|130.29|128.29|0
1643740980000|2022-02-01 18:43:00|130.09|128.09|130.02|128.02|130.09|128.09|130.02|128.02|0
1643740990000|2022-02-01 18:43:10|130.15|128.15|130.42|128.42|130.42|128.42|130.15|128.15|0
1643741000000|2022-02-01 18:43:20|130.55|128.55|130.42|128.42|130.55|128.55|130.42|128.42|0
1643741010000|2022-02-01 18:43:30|130.55|128.55|130.28|128.28|130.55|128.55|130.28|128.28|0
1643741020000|2022-02-01 18:43:40|130.42|128.42|130.42|128.42|130.42|128.42|130.42|128.42|0
1643741030000|2022-02-01 18:43:50|130.55|128.55|130.55|128.55|130.55|128.55|130.48|128.48|0
1643741040000|2022-02-01 18:44:00|131.07|129.07|131.21|129.21|131.21|129.21|131.07|129.07|0
1643741050000|2022-02-01 18:44:10|130.94|128.94|131.14|129.14|131.14|129.14|130.94|128.94|0
1643741060000|2022-02-01 18:44:20|131.07|129.07|131.07|129.07|131.21|129.21|131.07|129.07|0
1643741070000|2022-02-01 18:44:30|130.94|128.94|130.55|128.55|130.94|128.94|130.55|128.55|0
1643741080000|2022-02-01 18:44:40|130.68|128.68|130.41|128.41|130.68|128.68|130.41|128.41|0
1643741090000|2022-02-01 18:44:50|130.55|128.55|130.81|128.81|130.81|128.81|130.55|128.55|0
1643741100000|2022-02-01 18:45:00|130.55|128.55|130.81|128.81|130.81|128.81|130.55|128.55|0
1643741110000|2022-02-01 18:45:10|130.55|128.55|130.81|128.81|130.81|128.81|130.55|128.55|0
1643741120000|2022-02-01 18:45:20|130.68|128.68|130.94|128.94|130.94|128.94|130.68|128.68|0
1643741130000|2022-02-01 18:45:30|130.81|128.81|130.94|128.94|130.94|128.94|130.81|128.81|0
1643741140000|2022-02-01 18:45:40|131.2|129.2|131.34|129.34|131.34|129.34|131.2|129.2|0
1643741150000|2022-02-01 18:45:50|131.27|129.27|131.07|129.07|131.34|129.34|131.07|129.07|0
1643741160000|2022-02-01 18:46:00|130.94|128.94|131.07|129.07|131.07|129.07|130.94|128.94|0
1643741170000|2022-02-01 18:46:10|130.87|128.87|130.61|128.61|130.87|128.87|130.41|128.41|0
1643741180000|2022-02-01 18:46:20|131.07|129.07|131.2|129.2|131.2|129.2|130.94|128.94|0
1643741190000|2022-02-01 18:46:30|130.94|128.94|131|129|131|129|130.94|128.94|0
1643741200000|2022-02-01 18:46:40|130.87|128.87|130.94|128.94|130.94|128.94|130.68|128.68|0
1643741210000|2022-02-01 18:46:50|130.81|128.81|131.13|129.13|131.13|129.13|130.81|128.81|0
1643741220000|2022-02-01 18:47:00|131.2|129.2|131.47|129.47|131.47|129.47|131.2|129.2|0
1643741230000|2022-02-01 18:47:10|131.33|129.33|131.07|129.07|131.33|129.33|131.07|129.07|0
1643741240000|2022-02-01 18:47:20|131.2|129.2|131.2|129.2|131.2|129.2|131.2|129.2|0
1643741250000|2022-02-01 18:47:30|131|129|130.68|128.68|131.07|129.07|130.68|128.68|0
1643741260000|2022-02-01 18:47:40|130.74|128.74|130.74|128.74|130.74|128.74|130.68|128.68|0
1643741270000|2022-02-01 18:47:50|130.67|128.67|130.67|128.67|130.67|128.67|130.54|128.54|0
1643741280000|2022-02-01 18:48:00|130.81|128.81|131.07|129.07|131.07|129.07|130.81|128.81|0
1643741290000|2022-02-01 18:48:10|130.94|128.94|130.87|128.87|130.94|128.94|130.81|128.81|0
1643741300000|2022-02-01 18:48:20|130.94|128.94|130.94|128.94|130.94|128.94|130.81|128.81|0
1643741310000|2022-02-01 18:48:30|131.07|129.07|131.07|129.07|131.2|129.2|131.07|129.07|0
1643741320000|2022-02-01 18:48:40|130.87|128.87|130.61|128.61|130.87|128.87|130.61|128.61|0
1643741330000|2022-02-01 18:48:50|130.74|128.74|130.81|128.81|130.81|128.81|130.74|128.74|0
1643741340000|2022-02-01 18:49:00|130.74|128.74|130.94|128.94|130.94|128.94|130.74|128.74|0
1643741350000|2022-02-01 18:49:10|131.07|129.07|130.81|128.81|131.07|129.07|130.81|128.81|0
1643741360000|2022-02-01 18:49:20|130.94|128.94|130.81|128.81|130.94|128.94|130.81|128.81|0
1643741370000|2022-02-01 18:49:30|130.94|128.94|130.54|128.54|130.94|128.94|130.54|128.54|0
1643741380000|2022-02-01 18:49:40|129.88|127.88|130.28|128.28|130.41|128.41|129.88|127.88|0
1643741390000|2022-02-01 18:49:50|130.41|128.41|130.67|128.67|130.67|128.67|130.28|128.28|0
1643741400000|2022-02-01 18:50:00|130.8|128.8|130.54|128.54|130.8|128.8|130.54|128.54|0
1643741410000|2022-02-01 18:50:10|130.41|128.41|130.8|128.8|130.8|128.8|130.41|128.41|0
1643741420000|2022-02-01 18:50:20|130.67|128.67|130.41|128.41|130.67|128.67|130.41|128.41|0
1643741430000|2022-02-01 18:50:30|130.54|128.54|130.54|128.54|130.54|128.54|130.28|128.28|0
1643741440000|2022-02-01 18:50:40|130.21|128.21|130.02|128.02|130.21|128.21|129.88|127.88|0
1643741450000|2022-02-01 18:50:50|130.15|128.15|130.01|128.01|130.15|128.15|130.01|128.01|0
1643741460000|2022-02-01 18:51:00|130.15|128.15|130.41|128.41|130.41|128.41|130.15|128.15|0
1643741470000|2022-02-01 18:51:10|130.54|128.54|130.28|128.28|130.54|128.54|130.28|128.28|0
1643741480000|2022-02-01 18:51:20|130.41|128.41|129.23|127.23|130.41|128.41|129.23|127.23|0
1643741490000|2022-02-01 18:51:30|129.62|127.62|129.62|127.62|129.62|127.62|129.62|127.62|0
1643741500000|2022-02-01 18:51:40|130.01|128.01|130.01|128.01|130.01|128.01|129.88|127.88|0
1643741510000|2022-02-01 18:51:50|129.88|127.88|130.15|128.15|130.15|128.15|129.88|127.88|0
1643741520000|2022-02-01 18:52:00|129.75|127.75|130.01|128.01|130.01|128.01|129.75|127.75|0
1643741530000|2022-02-01 18:52:10|130.28|128.28|130.21|128.21|130.28|128.28|130.21|128.21|0
1643741540000|2022-02-01 18:52:20|129.75|127.75|130.01|128.01|130.01|128.01|129.75|127.75|0
1643741550000|2022-02-01 18:52:30|129.81|127.81|130.01|128.01|130.01|128.01|129.81|127.81|0
1643741560000|2022-02-01 18:52:40|129.94|127.94|129.94|127.94|129.94|127.94|129.88|127.88|0
1643741570000|2022-02-01 18:52:50|129.88|127.88|129.75|127.75|129.88|127.88|129.55|127.55|0
1643741580000|2022-02-01 18:53:00|129.68|127.68|130.01|128.01|130.01|128.01|129.68|127.68|0
1643741590000|2022-02-01 18:53:10|129.81|127.81|130.14|128.14|130.14|128.14|129.81|127.81|0
1643741600000|2022-02-01 18:53:20|130.08|128.08|130.28|128.28|130.28|128.28|130.08|128.08|0
1643741610000|2022-02-01 18:53:30|130.27|128.27|130.14|128.14|130.27|128.27|130.14|128.14|0
1643741620000|2022-02-01 18:53:40|130.41|128.41|131.06|129.06|131.06|129.06|130.41|128.41|0
1643741630000|2022-02-01 18:53:50|130.93|128.93|130.8|128.8|130.93|128.93|130.67|128.67|0
1643741640000|2022-02-01 18:54:00|130.54|128.54|130.54|128.54|130.6|128.6|130.54|128.54|0
1643741650000|2022-02-01 18:54:10|131.13|129.13|130.93|128.93|131.13|129.13|130.93|128.93|0
1643741660000|2022-02-01 18:54:20|130.86|128.86|130.93|128.93|130.93|128.93|130.86|128.86|0
1643741670000|2022-02-01 18:54:30|130.8|128.8|130.73|128.73|130.8|128.8|130.54|128.54|0
1643741680000|2022-02-01 18:54:40|130.54|128.54|130.41|128.41|130.6|128.6|130.41|128.41|0
1643741690000|2022-02-01 18:54:50|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1643741700000|2022-02-01 18:55:00|130.21|128.21|130.01|128.01|130.21|128.21|129.88|127.88|0
1643741710000|2022-02-01 18:55:10|129.94|127.94|129.88|127.88|129.94|127.94|129.75|127.75|0
1643741720000|2022-02-01 18:55:20|130.01|128.01|129.88|127.88|130.01|128.01|129.75|127.75|0
1643741730000|2022-02-01 18:55:30|129.62|127.62|129.16|127.16|129.62|127.62|128.7|126.7|0
1643741740000|2022-02-01 18:55:40|129.09|127.09|128.96|126.96|129.09|127.09|128.96|126.96|0
1643741750000|2022-02-01 18:55:50|129.22|127.22|129.09|127.09|129.22|127.22|129.09|127.09|0
1643741760000|2022-02-01 18:56:00|129.22|127.22|129.09|127.09|129.22|127.22|129.09|127.09|0
1643741770000|2022-02-01 18:56:10|129.22|127.22|129.09|127.09|129.29|127.29|129.09|127.09|0
1643741780000|2022-02-01 18:56:20|129.03|127.03|128.76|126.76|129.03|127.03|128.7|126.7|0
1643741790000|2022-02-01 18:56:30|128.57|126.57|128.83|126.83|128.83|126.83|128.57|126.57|0
1643741800000|2022-02-01 18:56:40|128.57|126.57|128.57|126.57|128.57|126.57|128.57|126.57|0
1643741810000|2022-02-01 18:56:50|128.37|126.37|128.18|126.18|128.37|126.37|128.18|126.18|0
1643741820000|2022-02-01 18:57:00|127.92|125.92|127.53|125.53|127.92|125.92|127.53|125.53|0
1643741830000|2022-02-01 18:57:10|127.66|125.66|127.66|125.66|127.66|125.66|127.53|125.53|0
1643741840000|2022-02-01 18:57:20|127.79|125.79|128.31|126.31|128.31|126.31|127.79|125.79|0
1643741850000|2022-02-01 18:57:30|128.44|126.44|128.44|126.44|128.44|126.44|128.31|126.31|0
1643741860000|2022-02-01 18:57:40|128.31|126.31|128.44|126.44|128.44|126.44|128.31|126.31|0
1643741870000|2022-02-01 18:57:50|128.7|126.7|128.5|126.5|128.7|126.7|128.44|126.44|0
1643741880000|2022-02-01 18:58:00|128.44|126.44|128.57|126.57|128.57|126.57|128.44|126.44|0
1643741890000|2022-02-01 18:58:10|128.83|126.83|128.96|126.96|128.96|126.96|128.63|126.63|0
1643741900000|2022-02-01 18:58:20|128.83|126.83|128.96|126.96|128.96|126.96|128.83|126.83|0
1643741910000|2022-02-01 18:58:30|129.02|127.02|129.22|127.22|129.22|127.22|129.02|127.02|0
1643741920000|2022-02-01 18:58:40|129.09|127.09|129.09|127.09|129.15|127.15|129.09|127.09|0
1643741930000|2022-02-01 18:58:50|128.83|126.83|129.09|127.09|129.09|127.09|128.83|126.83|0
1643741940000|2022-02-01 18:59:00|129.22|127.22|129.48|127.48|129.48|127.48|129.22|127.22|0
1643741950000|2022-02-01 18:59:10|129.74|127.74|129.74|127.74|130.01|128.01|129.74|127.74|0
1643741960000|2022-02-01 18:59:20|129.88|127.88|129.81|127.81|129.88|127.88|129.74|127.74|0
1643741970000|2022-02-01 18:59:30|129.61|127.61|129.61|127.61|129.68|127.68|129.48|127.48|0
1643741980000|2022-02-01 18:59:40|129.88|127.88|129.74|127.74|129.88|127.88|129.74|127.74|0
1643741990000|2022-02-01 18:59:50|129.94|127.94|130.27|128.27|130.27|128.27|129.88|127.88|0
1643742000000|2022-02-01 19:00:00|130.14|128.14|130.01|128.01|130.14|128.14|130.01|128.01|0
1643742010000|2022-02-01 19:00:10|129.74|127.74|129.61|127.61|129.74|127.74|129.22|127.22|0
1643742020000|2022-02-01 19:00:20|129.74|127.74|129.68|127.68|129.74|127.74|129.48|127.48|0
1643742030000|2022-02-01 19:00:30|130.14|128.14|130.14|128.14|130.14|128.14|129.74|127.74|0
1643742040000|2022-02-01 19:00:40|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1643742050000|2022-02-01 19:00:50|130.27|128.27|130.53|128.53|130.53|128.53|130.27|128.27|0
1643742060000|2022-02-01 19:01:00|130.66|128.66|131.32|129.32|131.32|129.32|130.66|128.66|0
1643742070000|2022-02-01 19:01:10|131.59|129.59|131.65|129.65|131.65|129.65|131.59|129.59|0
1643742080000|2022-02-01 19:01:20|131.72|129.72|131.65|129.65|131.72|129.72|131.45|129.45|0
1643742090000|2022-02-01 19:01:30|131.72|129.72|131.65|129.65|131.72|129.72|131.65|129.65|0
1643742100000|2022-02-01 19:01:40|131.58|129.58|131.58|129.58|131.72|129.72|131.58|129.58|0
1643742110000|2022-02-01 19:01:50|131.45|129.45|131.32|129.32|131.45|129.45|131.32|129.32|0
1643742120000|2022-02-01 19:02:00|131.45|129.45|131.72|129.72|131.72|129.72|131.45|129.45|0
1643742130000|2022-02-01 19:02:10|131.58|129.58|131.72|129.72|131.72|129.72|131.58|129.58|0
1643742150000|2022-02-01 19:02:30|131.58|129.58|131.32|129.32|131.58|129.58|131.19|129.19|0
1643742160000|2022-02-01 19:02:40|131.19|129.19|131.45|129.45|131.45|129.45|131.19|129.19|0
1643742170000|2022-02-01 19:02:50|131.32|129.32|131.58|129.58|131.58|129.58|131.32|129.32|0
1643742180000|2022-02-01 19:03:00|131.45|129.45|131.32|129.32|131.45|129.45|131.19|129.19|0
1643742190000|2022-02-01 19:03:10|131.19|129.19|131.25|129.25|131.25|129.25|131.19|129.19|0
1643742200000|2022-02-01 19:03:20|131.06|129.06|131.12|129.12|131.12|129.12|131.06|129.06|0
1643742210000|2022-02-01 19:03:30|131.05|129.05|131.19|129.19|131.19|129.19|131.05|129.05|0
1643742220000|2022-02-01 19:03:40|131.05|129.05|131.05|129.05|131.19|129.19|131.05|129.05|0
1643742230000|2022-02-01 19:03:50|130.99|128.99|130.53|128.53|131.05|129.05|130.53|128.53|0
1643742240000|2022-02-01 19:04:00|130.92|128.92|130.85|128.85|130.92|128.92|130.72|128.72|0
1643742250000|2022-02-01 19:04:10|130.92|128.92|130.79|128.79|131.05|129.05|130.79|128.79|0
1643742260000|2022-02-01 19:04:20|130.92|128.92|131.05|129.05|131.05|129.05|130.92|128.92|0
1643742270000|2022-02-01 19:04:30|130.92|128.92|130.79|128.79|130.92|128.92|130.79|128.79|0
1643742280000|2022-02-01 19:04:40|130.92|128.92|130.66|128.66|130.92|128.92|130.66|128.66|0
1643742290000|2022-02-01 19:04:50|130.79|128.79|130.53|128.53|130.79|128.79|130.53|128.53|0
1643742300000|2022-02-01 19:05:00|130.4|128.4|130.13|128.13|130.4|128.4|130|128|0
1643742310000|2022-02-01 19:05:10|130|128|129.74|127.74|130|128|129.74|127.74|0
1643742320000|2022-02-01 19:05:20|129.87|127.87|130|128|130|128|129.87|127.87|0
1643742330000|2022-02-01 19:05:30|130.13|128.13|130.53|128.53|130.66|128.66|130.13|128.13|0
1643742340000|2022-02-01 19:05:40|130.66|128.66|130.39|128.39|130.66|128.66|130.39|128.39|0
1643742350000|2022-02-01 19:05:50|130.53|128.53|130.53|128.53|130.66|128.66|130.53|128.53|0
1643742360000|2022-02-01 19:06:00|130.66|128.66|130.85|128.85|130.92|128.92|130.66|128.66|0
1643742370000|2022-02-01 19:06:10|130.92|128.92|130.79|128.79|130.92|128.92|130.79|128.79|0
1643742380000|2022-02-01 19:06:20|130.72|128.72|130.79|128.79|130.79|128.79|130.72|128.72|0
1643742390000|2022-02-01 19:06:30|130.92|128.92|130.33|128.33|130.92|128.92|130.33|128.33|0
1643742400000|2022-02-01 19:06:40|130|128|130|128|130.13|128.13|129.93|127.93|0
1643742410000|2022-02-01 19:06:50|130.06|128.06|130.13|128.13|130.39|128.39|130.06|128.06|0
1643742420000|2022-02-01 19:07:00|130|128|129.87|127.87|130|128|129.74|127.74|0
1643742430000|2022-02-01 19:07:10|130|128|130.13|128.13|130.13|128.13|130|128|0
1643742440000|2022-02-01 19:07:20|130.19|128.19|130.39|128.39|130.52|128.52|130.19|128.19|0
1643742450000|2022-02-01 19:07:30|130.26|128.26|130.26|128.26|130.39|128.39|130.26|128.26|0
1643742460000|2022-02-01 19:07:40|130.19|128.19|130|128|130.19|128.19|130|128|0
1643742470000|2022-02-01 19:07:50|130.06|128.06|130.13|128.13|130.13|128.13|130|128|0
1643742480000|2022-02-01 19:08:00|130|128|130|128|130|128|129.87|127.87|0
1643742490000|2022-02-01 19:08:10|130.13|128.13|130.26|128.26|130.39|128.39|130.13|128.13|0
1643742500000|2022-02-01 19:08:20|130.19|128.19|130.26|128.26|130.26|128.26|130|128|0
1643742510000|2022-02-01 19:08:30|130.13|128.13|130.26|128.26|130.26|128.26|130.13|128.13|0
1643742520000|2022-02-01 19:08:40|130.13|128.13|130.13|128.13|130.26|128.26|130.13|128.13|0
1643742530000|2022-02-01 19:08:50|130.26|128.26|130.32|128.32|130.39|128.39|130.26|128.26|0
1643742540000|2022-02-01 19:09:00|130.52|128.52|130.72|128.72|130.72|128.72|130.45|128.45|0
1643742550000|2022-02-01 19:09:10|130.65|128.65|130.92|128.92|130.92|128.92|130.65|128.65|0
1643742560000|2022-02-01 19:09:20|130.98|128.98|130.59|128.59|130.98|128.98|130.59|128.59|0
1643742570000|2022-02-01 19:09:30|130.65|128.65|130.79|128.79|130.79|128.79|130.52|128.52|0
1643742580000|2022-02-01 19:09:40|130.52|128.52|130.59|128.59|130.65|128.65|130.52|128.52|0
1643742590000|2022-02-01 19:09:50|130.52|128.52|130.65|128.65|130.85|128.85|130.52|128.52|0
1643742600000|2022-02-01 19:10:00|130.79|128.79|130.79|128.79|130.92|128.92|130.72|128.72|0
1643742610000|2022-02-01 19:10:10|130.85|128.85|130.98|128.98|130.98|128.98|130.85|128.85|0
1643742620000|2022-02-01 19:10:20|130.92|128.92|130.92|128.92|130.98|128.98|130.78|128.78|0
1643742630000|2022-02-01 19:10:30|130.85|128.85|130.85|128.85|130.92|128.92|130.72|128.72|0
1643742640000|2022-02-01 19:10:40|130.72|128.72|130.72|128.72|130.72|128.72|130.65|128.65|0
1643742650000|2022-02-01 19:10:50|130.65|128.65|130.39|128.39|130.65|128.65|130.32|128.32|0
1643742660000|2022-02-01 19:11:00|130.52|128.52|130.98|128.98|130.98|128.98|130.52|128.52|0
1643742670000|2022-02-01 19:11:10|130.92|128.92|131.71|129.71|131.71|129.71|130.92|128.92|0
1643742680000|2022-02-01 19:11:20|131.58|129.58|131.97|129.97|131.97|129.97|131.58|129.58|0
1643742700000|2022-02-01 19:11:40|132.1|130.1|132.24|130.24|132.37|130.37|132.1|130.1|0
1643742710000|2022-02-01 19:11:50|132.37|130.37|131.84|129.84|132.37|130.37|131.84|129.84|0
1643742720000|2022-02-01 19:12:00|131.71|129.71|131.71|129.71|131.71|129.71|131.71|129.71|0
1643742730000|2022-02-01 19:12:10|131.64|129.64|131.71|129.71|131.71|129.71|131.44|129.44|0
1643742740000|2022-02-01 19:12:20|131.57|129.57|131.05|129.05|131.57|129.57|130.91|128.91|0
1643742750000|2022-02-01 19:12:30|130.91|128.91|129.93|127.93|130.91|128.91|129.93|127.93|0
1643742760000|2022-02-01 19:12:40|129.47|127.47|129.73|127.73|129.86|127.86|129.47|127.47|0
1643742770000|2022-02-01 19:12:50|129.34|127.34|128.75|126.75|129.34|127.34|128.69|126.69|0
1643742780000|2022-02-01 19:13:00|128.69|126.69|129.21|127.21|129.21|127.21|128.69|126.69|0
1643742790000|2022-02-01 19:13:10|129.34|127.34|129.34|127.34|129.34|127.34|129.08|127.08|0
1643742800000|2022-02-01 19:13:20|129.47|127.47|129.21|127.21|129.47|127.47|129.21|127.21|0
1643742810000|2022-02-01 19:13:30|128.68|126.68|128.29|126.29|128.68|126.68|127.77|125.77|0
1643742820000|2022-02-01 19:13:40|128.03|126.03|128.03|126.03|128.03|126.03|127.64|125.64|0
1643742830000|2022-02-01 19:13:50|127.77|125.77|128.03|126.03|128.03|126.03|127.77|125.77|0
1643742840000|2022-02-01 19:14:00|127.9|125.9|128.42|126.42|128.49|126.49|127.9|125.9|0
1643742850000|2022-02-01 19:14:10|128.29|126.29|127.9|125.9|128.29|126.29|127.77|125.77|0
1643742860000|2022-02-01 19:14:20|128.1|126.1|128.16|126.16|128.16|126.16|128.1|126.1|0
1643742870000|2022-02-01 19:14:30|128.29|126.29|128.68|126.68|128.68|126.68|128.29|126.29|0
1643742880000|2022-02-01 19:14:40|128.81|126.81|128.94|126.94|129.08|127.08|128.81|126.81|0
1643742890000|2022-02-01 19:14:50|128.81|126.81|129.21|127.21|129.21|127.21|128.81|126.81|0
1643742900000|2022-02-01 19:15:00|129.47|127.47|130.39|128.39|130.39|128.39|129.47|127.47|0
1643742910000|2022-02-01 19:15:10|129.99|127.99|130.52|128.52|130.52|128.52|129.99|127.99|0
1643742920000|2022-02-01 19:15:20|130.58|128.58|130.25|128.25|130.58|128.58|130.25|128.25|0
1643742930000|2022-02-01 19:15:30|129.86|127.86|130.05|128.05|130.05|128.05|129.86|127.86|0
1643742940000|2022-02-01 19:15:40|130.12|128.12|130.25|128.25|130.38|128.38|130.12|128.12|0
1643742950000|2022-02-01 19:15:50|130.38|128.38|130.45|128.45|130.52|128.52|130.38|128.38|0
1643742960000|2022-02-01 19:16:00|130.52|128.52|130.25|128.25|130.52|128.52|130.25|128.25|0
1643742970000|2022-02-01 19:16:10|130.38|128.38|129.86|127.86|130.38|128.38|129.86|127.86|0
1643742980000|2022-02-01 19:16:20|130.12|128.12|130.12|128.12|130.12|128.12|129.99|127.99|0
1643742990000|2022-02-01 19:16:30|130.25|128.25|130.12|128.12|130.25|128.25|130.12|128.12|0
1643743000000|2022-02-01 19:16:40|130.25|128.25|129.99|127.99|130.25|128.25|129.99|127.99|0
1643743010000|2022-02-01 19:16:50|129.47|127.47|129.6|127.6|129.6|127.6|129.47|127.47|0
1643743020000|2022-02-01 19:17:00|129.79|127.79|129.6|127.6|129.79|127.79|129.6|127.6|0
1643743030000|2022-02-01 19:17:10|129.47|127.47|129.07|127.07|129.47|127.47|128.68|126.68|0
1643743040000|2022-02-01 19:17:20|128.74|126.74|129.2|127.2|129.2|127.2|128.74|126.74|0
1643743050000|2022-02-01 19:17:30|129.27|127.27|129|127|129.27|127.27|129|127|0
1643743060000|2022-02-01 19:17:40|129.07|127.07|128.94|126.94|129.07|127.07|128.94|126.94|0
1643743070000|2022-02-01 19:17:50|128.29|126.29|128.68|126.68|128.68|126.68|128.29|126.29|0
1643743080000|2022-02-01 19:18:00|128.55|126.55|128.94|126.94|128.94|126.94|128.55|126.55|0
1643743090000|2022-02-01 19:18:10|129|127|129.07|127.07|129.07|127.07|129|127|0
1643743100000|2022-02-01 19:18:20|129.2|127.2|129.33|127.33|129.33|127.33|129|127|0
1643743110000|2022-02-01 19:18:30|129.2|127.2|129.2|127.2|129.33|127.33|129.2|127.2|0
1643743120000|2022-02-01 19:18:40|129.07|127.07|129.07|127.07|129.13|127.13|129.07|127.07|0
1643743140000|2022-02-01 19:19:00|129.33|127.33|129.2|127.2|129.33|127.33|129.13|127.13|0
1643743150000|2022-02-01 19:19:10|129.33|127.33|129.2|127.2|129.33|127.33|129.2|127.2|0
1643743160000|2022-02-01 19:19:20|129.13|127.13|129.33|127.33|129.33|127.33|129.13|127.13|0
1643743180000|2022-02-01 19:19:40|129.2|127.2|129.2|127.2|129.2|127.2|129.07|127.07|0
1643743190000|2022-02-01 19:19:50|129.13|127.13|128.55|126.55|129.13|127.13|128.55|126.55|0
1643743200000|2022-02-01 19:20:00|128.68|126.68|127.83|125.83|128.68|126.68|127.83|125.83|0
1643743210000|2022-02-01 19:20:10|127.77|125.77|127.64|125.64|127.77|125.77|127.64|125.64|0
1643743220000|2022-02-01 19:20:20|126.6|124.6|126.09|124.09|126.6|124.6|126.09|124.09|0
1643743230000|2022-02-01 19:20:30|125.7|123.7|125.7|123.7|126.09|124.09|125.7|123.7|0
1643743240000|2022-02-01 19:20:40|125.76|123.76|126.6|124.6|126.6|124.6|125.76|123.76|0
1643743250000|2022-02-01 19:20:50|126.34|124.34|126.41|124.41|126.47|124.47|126.21|124.21|0
1643743260000|2022-02-01 19:21:00|126.47|124.47|126.21|124.21|126.47|124.47|126.21|124.21|0
1643743270000|2022-02-01 19:21:10|125.89|123.89|126.09|124.09|126.09|124.09|125.89|123.89|0
1643743280000|2022-02-01 19:21:20|125.57|123.57|125.7|123.7|125.7|123.7|125.57|123.57|0
1643743290000|2022-02-01 19:21:30|125.83|123.83|125.7|123.7|125.83|123.83|125.57|123.57|0
1643743300000|2022-02-01 19:21:40|125.57|123.57|125.96|123.96|125.96|123.96|125.57|123.57|0
1643743310000|2022-02-01 19:21:50|125.83|123.83|125.7|123.7|125.83|123.83|125.7|123.7|0
1643743320000|2022-02-01 19:22:00|125.83|123.83|126.21|124.21|126.21|124.21|125.83|123.83|0
1643743330000|2022-02-01 19:22:10|126.6|124.6|126.47|124.47|126.6|124.6|126.47|124.47|0
1643743340000|2022-02-01 19:22:20|126.73|124.73|126.73|124.73|126.99|124.99|126.73|124.73|0
1643743350000|2022-02-01 19:22:30|126.6|124.6|126.73|124.73|126.73|124.73|126.6|124.6|0
1643743360000|2022-02-01 19:22:40|126.99|124.99|126.99|124.99|126.99|124.99|126.73|124.73|0
1643743370000|2022-02-01 19:22:50|127.12|125.12|126.86|124.86|127.12|125.12|126.86|124.86|0
1643743380000|2022-02-01 19:23:00|126.6|124.6|126.34|124.34|126.6|124.6|126.34|124.34|0
1643743390000|2022-02-01 19:23:10|126.6|124.6|126.47|124.47|126.6|124.6|126.34|124.34|0
1643743400000|2022-02-01 19:23:20|126.34|124.34|126.86|124.86|126.86|124.86|126.34|124.34|0
1643743410000|2022-02-01 19:23:30|126.73|124.73|127.05|125.05|127.12|125.12|126.73|124.73|0
1643743420000|2022-02-01 19:23:40|126.86|124.86|126.86|124.86|126.86|124.86|126.86|124.86|0
1643743430000|2022-02-01 19:23:50|126.92|124.92|126.99|124.99|126.99|124.99|126.92|124.92|0
1643743440000|2022-02-01 19:24:00|127.12|125.12|127.76|125.76|127.76|125.76|127.12|125.12|0
1643743450000|2022-02-01 19:24:10|127.63|125.63|127.89|125.89|127.89|125.89|127.63|125.63|0
1643743460000|2022-02-01 19:24:20|127.63|125.63|127.96|125.96|127.96|125.96|127.37|125.37|0
1643743470000|2022-02-01 19:24:30|127.76|125.76|127.37|125.37|127.76|125.76|127.37|125.37|0
1643743480000|2022-02-01 19:24:40|127.5|125.5|127.63|125.63|127.63|125.63|127.5|125.5|0
1643743490000|2022-02-01 19:24:50|127.7|125.7|127.7|125.7|127.76|125.76|127.63|125.63|0
1643743500000|2022-02-01 19:25:00|127.63|125.63|127.37|125.37|127.63|125.63|127.37|125.37|0
1643743510000|2022-02-01 19:25:10|127.5|125.5|127.76|125.76|128.15|126.15|127.37|125.37|0
1643743520000|2022-02-01 19:25:20|127.82|125.82|127.37|125.37|127.82|125.82|127.37|125.37|0
1643743530000|2022-02-01 19:25:30|127.44|125.44|126.86|124.86|127.44|125.44|126.86|124.86|0
1643743540000|2022-02-01 19:25:40|126.47|124.47|126.73|124.73|126.73|124.73|126.27|124.27|0
1643743550000|2022-02-01 19:25:50|126.6|124.6|126.92|124.92|126.92|124.92|126.6|124.6|0
1643743560000|2022-02-01 19:26:00|126.85|124.85|127.11|125.11|127.24|125.24|126.85|124.85|0
1643743570000|2022-02-01 19:26:10|126.98|124.98|126.47|124.47|126.98|124.98|126.47|124.47|0
1643743580000|2022-02-01 19:26:20|126.53|124.53|126.73|124.73|126.85|124.85|126.53|124.53|0
1643743590000|2022-02-01 19:26:30|126.98|124.98|127.3|125.3|127.3|125.3|126.98|124.98|0
1643743600000|2022-02-01 19:26:40|127.24|125.24|127.63|125.63|127.63|125.63|127.24|125.24|0
1643743610000|2022-02-01 19:26:50|127.5|125.5|127.5|125.5|127.63|125.63|127.5|125.5|0
1643743620000|2022-02-01 19:27:00|127.24|125.24|127.37|125.37|127.37|125.37|127.24|125.24|0
1643743630000|2022-02-01 19:27:10|127.56|125.56|127.89|125.89|127.89|125.89|127.56|125.56|0
1643743640000|2022-02-01 19:27:20|127.76|125.76|127.76|125.76|127.82|125.82|127.76|125.76|0
1643743650000|2022-02-01 19:27:30|127.69|125.69|127.37|125.37|127.69|125.69|127.37|125.37|0
1643743660000|2022-02-01 19:27:40|127.63|125.63|127.63|125.63|127.63|125.63|127.37|125.37|0
1643743670000|2022-02-01 19:27:50|127.56|125.56|127.76|125.76|127.76|125.76|127.56|125.56|0
1643743680000|2022-02-01 19:28:00|127.56|125.56|127.63|125.63|127.76|125.76|127.56|125.56|0
1643743690000|2022-02-01 19:28:10|127.76|125.76|127.37|125.37|127.76|125.76|127.37|125.37|0
1643743700000|2022-02-01 19:28:20|127.24|125.24|127.56|125.56|127.56|125.56|127.24|125.24|0
1643743710000|2022-02-01 19:28:30|127.5|125.5|127.5|125.5|127.5|125.5|127.3|125.3|0
1643743720000|2022-02-01 19:28:40|127.37|125.37|127.5|125.5|127.76|125.76|127.37|125.37|0
1643743730000|2022-02-01 19:28:50|127.63|125.63|127.5|125.5|127.63|125.63|127.5|125.5|0
1643743740000|2022-02-01 19:29:00|127.63|125.63|128.02|126.02|128.02|126.02|127.63|125.63|0
1643743750000|2022-02-01 19:29:10|128.41|126.41|128.28|126.28|128.41|126.41|128.28|126.28|0
1643743760000|2022-02-01 19:29:20|128.41|126.41|128.54|126.54|128.8|126.8|128.41|126.41|0
1643743770000|2022-02-01 19:29:30|128.41|126.41|128.54|126.54|128.67|126.67|128.41|126.41|0
1643743780000|2022-02-01 19:29:40|128.8|126.8|128.8|126.8|128.8|126.8|128.8|126.8|0
1643743790000|2022-02-01 19:29:50|128.67|126.67|128.6|126.6|128.67|126.67|128.47|126.47|0
1643743800000|2022-02-01 19:30:00|129.71|127.71|129.58|127.58|129.71|127.71|129.58|127.58|0
1643743810000|2022-02-01 19:30:10|129.71|127.71|129.32|127.32|129.71|127.71|129.32|127.32|0
1643743820000|2022-02-01 19:30:20|129.58|127.58|129.71|127.71|129.85|127.85|129.58|127.58|0
1643743830000|2022-02-01 19:30:30|129.65|127.65|129.58|127.58|129.71|127.71|129.58|127.58|0
1643743840000|2022-02-01 19:30:40|129.45|127.45|129.45|127.45|129.52|127.52|129.45|127.45|0
1643743850000|2022-02-01 19:30:50|129.51|127.51|128.93|126.93|129.51|127.51|128.93|126.93|0
1643743860000|2022-02-01 19:31:00|128.99|126.99|129.06|127.06|129.06|127.06|128.93|126.93|0
1643743870000|2022-02-01 19:31:10|128.8|126.8|128.93|126.93|128.93|126.93|128.8|126.8|0
1643743880000|2022-02-01 19:31:20|129.19|127.19|129.06|127.06|129.19|127.19|128.99|126.99|0
1643743890000|2022-02-01 19:31:30|129.19|127.19|129.65|127.65|129.71|127.71|129.19|127.19|0
1643743900000|2022-02-01 19:31:40|129.71|127.71|129.84|127.84|130.37|128.37|129.71|127.71|0
1643743910000|2022-02-01 19:31:50|129.98|127.98|129.84|127.84|129.98|127.98|129.84|127.84|0
1643743920000|2022-02-01 19:32:00|129.32|127.32|129.58|127.58|129.58|127.58|129.32|127.32|0
1643743930000|2022-02-01 19:32:10|129.45|127.45|129.58|127.58|129.58|127.58|129.45|127.45|0
1643743940000|2022-02-01 19:32:20|129.45|127.45|129.45|127.45|129.45|127.45|129.19|127.19|0
1643743950000|2022-02-01 19:32:30|129.32|127.32|129.06|127.06|129.32|127.32|129.06|127.06|0
1643743960000|2022-02-01 19:32:40|129.19|127.19|129.45|127.45|129.45|127.45|129.19|127.19|0
1643743970000|2022-02-01 19:32:50|129.58|127.58|129.32|127.32|129.58|127.58|129.25|127.25|0
1643743980000|2022-02-01 19:33:00|129.19|127.19|129.19|127.19|129.32|127.32|129.19|127.19|0
1643743990000|2022-02-01 19:33:10|129.32|127.32|129.32|127.32|129.45|127.45|129.32|127.32|0
1643744000000|2022-02-01 19:33:20|129.19|127.19|129.58|127.58|129.71|127.71|129.19|127.19|0
1643744010000|2022-02-01 19:33:30|129.45|127.45|129.32|127.32|129.45|127.45|129.32|127.32|0
1643744020000|2022-02-01 19:33:40|129.58|127.58|129.84|127.84|129.84|127.84|129.51|127.51|0
1643744030000|2022-02-01 19:33:50|129.97|127.97|129.84|127.84|129.97|127.97|129.71|127.71|0
1643744040000|2022-02-01 19:34:00|129.71|127.71|129.45|127.45|129.71|127.71|129.45|127.45|0
1643744050000|2022-02-01 19:34:10|129.51|127.51|129.58|127.58|129.58|127.58|129.45|127.45|0
1643744060000|2022-02-01 19:34:20|129.45|127.45|129.97|127.97|129.97|127.97|129.45|127.45|0
1643744070000|2022-02-01 19:34:30|129.84|127.84|129.77|127.77|129.84|127.84|129.77|127.77|0
1643744080000|2022-02-01 19:34:40|129.84|127.84|129.84|127.84|129.84|127.84|129.71|127.71|0
1643744090000|2022-02-01 19:34:50|129.77|127.77|129.71|127.71|130.1|128.1|129.71|127.71|0
1643744100000|2022-02-01 19:35:00|129.97|127.97|129.9|127.9|129.97|127.97|129.84|127.84|0
1643744110000|2022-02-01 19:35:10|129.97|127.97|129.71|127.71|129.97|127.97|129.71|127.71|0
1643744120000|2022-02-01 19:35:20|129.77|127.77|129.84|127.84|129.9|127.9|129.77|127.77|0
1643744130000|2022-02-01 19:35:30|130.1|128.1|130.1|128.1|130.23|128.23|130.1|128.1|0
1643744140000|2022-02-01 19:35:40|130.17|128.17|129.97|127.97|130.17|128.17|129.97|127.97|0
1643744150000|2022-02-01 19:35:50|129.58|127.58|129.05|127.05|129.58|127.58|128.92|126.92|0
1643744160000|2022-02-01 19:36:00|128.66|126.66|127.75|125.75|128.66|126.66|127.17|125.17|0
1643744170000|2022-02-01 19:36:10|128.01|126.01|128.14|126.14|128.27|126.27|128.01|126.01|0
1643744180000|2022-02-01 19:36:20|128.27|126.27|128.27|126.27|128.46|126.46|128.27|126.27|0
1643744190000|2022-02-01 19:36:30|128.07|126.07|128.27|126.27|128.27|126.27|128.07|126.07|0
1643744200000|2022-02-01 19:36:40|128.4|126.4|128.66|126.66|128.79|126.79|128.4|126.4|0
1643744210000|2022-02-01 19:36:50|128.73|126.73|129.18|127.18|129.18|127.18|128.73|126.73|0
1643744220000|2022-02-01 19:37:00|128.79|126.79|128.92|126.92|128.92|126.92|128.46|126.46|0
1643744230000|2022-02-01 19:37:10|129.05|127.05|128.79|126.79|129.05|127.05|128.79|126.79|0
1643744240000|2022-02-01 19:37:20|129.05|127.05|129.05|127.05|129.05|127.05|129.05|127.05|0
1643744250000|2022-02-01 19:37:30|128.99|126.99|129.31|127.31|129.31|127.31|128.99|126.99|0
1643744260000|2022-02-01 19:37:40|129.18|127.18|129.18|127.18|129.18|127.18|129.05|127.05|0
1643744270000|2022-02-01 19:37:50|128.92|126.92|129.05|127.05|129.12|127.12|128.92|126.92|0
1643744280000|2022-02-01 19:38:00|129.12|127.12|129.58|127.58|129.58|127.58|129.12|127.12|0
1643744290000|2022-02-01 19:38:10|129.51|127.51|129.51|127.51|129.58|127.58|129.45|127.45|0
1643744300000|2022-02-01 19:38:20|129.58|127.58|129.38|127.38|129.58|127.58|129.38|127.38|0
1643744310000|2022-02-01 19:38:30|129.71|127.71|129.44|127.44|129.71|127.71|129.44|127.44|0
1643744320000|2022-02-01 19:38:40|129.31|127.31|129.38|127.38|129.38|127.38|129.18|127.18|0
1643744330000|2022-02-01 19:38:50|129.44|127.44|129.84|127.84|129.84|127.84|129.44|127.44|0
1643744340000|2022-02-01 19:39:00|129.64|127.64|129.05|127.05|129.64|127.64|129.05|127.05|0
1643744350000|2022-02-01 19:39:10|128.66|126.66|128.53|126.53|128.66|126.66|128.53|126.53|0
1643744360000|2022-02-01 19:39:20|128.79|126.79|128.92|126.92|128.98|126.98|128.79|126.79|0
1643744370000|2022-02-01 19:39:30|128.79|126.79|128.79|126.79|128.92|126.92|128.79|126.79|0
1643744380000|2022-02-01 19:39:40|128.72|126.72|128.92|126.92|128.92|126.92|128.66|126.66|0
1643744390000|2022-02-01 19:39:50|128.79|126.79|128.92|126.92|128.92|126.92|128.79|126.79|0
1643744400000|2022-02-01 19:40:00|129.18|127.18|129.57|127.57|129.57|127.57|129.18|127.18|0
1643744410000|2022-02-01 19:40:10|129.44|127.44|128.79|126.79|129.57|127.57|128.79|126.79|0
1643744420000|2022-02-01 19:40:20|128.92|126.92|128.4|126.4|128.92|126.92|128.4|126.4|0
1643744430000|2022-02-01 19:40:30|128.27|126.27|128.4|126.4|128.72|126.72|128.27|126.27|0
1643744440000|2022-02-01 19:40:40|128.27|126.27|128.4|126.4|128.4|126.4|128.27|126.27|0
1643744450000|2022-02-01 19:40:50|128.27|126.27|128.27|126.27|128.4|126.4|128.27|126.27|0
1643744460000|2022-02-01 19:41:00|127.88|125.88|128.27|126.27|128.27|126.27|127.88|125.88|0
1643744470000|2022-02-01 19:41:10|128.01|126.01|128.53|126.53|128.53|126.53|128.01|126.01|0
1643744480000|2022-02-01 19:41:20|128.33|126.33|128.14|126.14|128.33|126.33|128.14|126.14|0
1643744490000|2022-02-01 19:41:30|128.27|126.27|128.27|126.27|128.27|126.27|128.2|126.2|0
1643744500000|2022-02-01 19:41:40|128.33|126.33|128.4|126.4|128.4|126.4|128.27|126.27|0
1643744510000|2022-02-01 19:41:50|128.27|126.27|128.53|126.53|128.53|126.53|128.14|126.14|0
1643744520000|2022-02-01 19:42:00|128.4|126.4|128.72|126.72|128.72|126.72|128.4|126.4|0
1643744530000|2022-02-01 19:42:10|128.92|126.92|128.92|126.92|128.92|126.92|128.79|126.79|0
1643744540000|2022-02-01 19:42:20|128.72|126.72|128.98|126.98|129.05|127.05|128.72|126.72|0
1643744550000|2022-02-01 19:42:30|128.85|126.85|129.05|127.05|129.05|127.05|128.85|126.85|0
1643744560000|2022-02-01 19:42:40|128.92|126.92|128.4|126.4|128.92|126.92|128.33|126.33|0
1643744570000|2022-02-01 19:42:50|128.27|126.27|128.66|126.66|128.66|126.66|128.27|126.27|0
1643744580000|2022-02-01 19:43:00|128.53|126.53|129.18|127.18|129.18|127.18|128.53|126.53|0
1643744590000|2022-02-01 19:43:10|129.44|127.44|129.05|127.05|129.44|127.44|129.05|127.05|0
1643744600000|2022-02-01 19:43:20|129.31|127.31|128.85|126.85|129.31|127.31|128.85|126.85|0
1643744610000|2022-02-01 19:43:30|128.92|126.92|129.18|127.18|129.5|127.5|128.92|126.92|0
1643744620000|2022-02-01 19:43:40|129.31|127.31|129.18|127.18|129.31|127.31|129.18|127.18|0
1643744630000|2022-02-01 19:43:50|129.05|127.05|129.05|127.05|129.05|127.05|128.79|126.79|0
1643744640000|2022-02-01 19:44:00|128.92|126.92|128.85|126.85|128.92|126.92|128.79|126.79|0
1643744650000|2022-02-01 19:44:10|128.79|126.79|129.44|127.44|129.57|127.57|128.79|126.79|0
1643744660000|2022-02-01 19:44:20|129.83|127.83|129.83|127.83|129.83|127.83|129.7|127.7|0
1643744670000|2022-02-01 19:44:30|129.7|127.7|129.5|127.5|129.7|127.7|129.5|127.5|0
1643744680000|2022-02-01 19:44:40|129.7|127.7|129.57|127.57|129.7|127.7|129.57|127.57|0
1643744690000|2022-02-01 19:44:50|129.76|127.76|129.7|127.7|129.83|127.83|129.7|127.7|0
1643744700000|2022-02-01 19:45:00|129.83|127.83|129.57|127.57|129.83|127.83|129.57|127.57|0
1643744710000|2022-02-01 19:45:10|129.44|127.44|130.55|128.55|130.55|128.55|129.44|127.44|0
1643744720000|2022-02-01 19:45:20|130.09|128.09|130.03|128.03|130.09|128.09|129.96|127.96|0
1643744730000|2022-02-01 19:45:30|129.96|127.96|130.62|128.62|130.62|128.62|129.96|127.96|0
1643744740000|2022-02-01 19:45:40|130.88|128.88|130.88|128.88|131.01|129.01|130.88|128.88|0
1643744750000|2022-02-01 19:45:50|130.95|128.95|130.36|128.36|130.95|128.95|130.36|128.36|0
1643744760000|2022-02-01 19:46:00|130.49|128.49|130.49|128.49|130.49|128.49|130.36|128.36|0
1643744770000|2022-02-01 19:46:10|130.22|128.22|130.36|128.36|130.36|128.36|130.09|128.09|0
1643744780000|2022-02-01 19:46:20|130.09|128.09|129.96|127.96|130.09|128.09|129.96|127.96|0
1643744790000|2022-02-01 19:46:30|130.09|128.09|130.16|128.16|130.22|128.22|130.02|128.02|0
1643744800000|2022-02-01 19:46:40|130.22|128.22|130.09|128.09|130.49|128.49|130.09|128.09|0
1643744810000|2022-02-01 19:46:50|129.96|127.96|130.02|128.02|130.02|128.02|129.96|127.96|0
1643744820000|2022-02-01 19:47:00|129.96|127.96|129.83|127.83|129.96|127.96|129.83|127.83|0
1643744830000|2022-02-01 19:47:10|129.7|127.7|129.76|127.76|129.83|127.83|129.7|127.7|0
1643744840000|2022-02-01 19:47:20|129.7|127.7|129.7|127.7|129.7|127.7|129.57|127.57|0
1643744850000|2022-02-01 19:47:30|129.89|127.89|129.76|127.76|130.09|128.09|129.76|127.76|0
1643744860000|2022-02-01 19:47:40|129.7|127.7|129.7|127.7|129.7|127.7|129.44|127.44|0
1643744870000|2022-02-01 19:47:50|129.63|127.63|129.7|127.7|129.7|127.7|129.63|127.63|0
1643744880000|2022-02-01 19:48:00|129.96|127.96|129.7|127.7|129.96|127.96|129.7|127.7|0
1643744890000|2022-02-01 19:48:10|129.83|127.83|129.7|127.7|129.83|127.83|129.7|127.7|0
1643744900000|2022-02-01 19:48:20|129.83|127.83|129.83|127.83|129.96|127.96|129.83|127.83|0
1643744910000|2022-02-01 19:48:30|129.96|127.96|129.83|127.83|129.96|127.96|129.83|127.83|0
1643744920000|2022-02-01 19:48:40|129.7|127.7|129.04|127.04|129.7|127.7|129.04|127.04|0
1643744930000|2022-02-01 19:48:50|128.78|126.78|129.17|127.17|129.17|127.17|128.78|126.78|0
1643744940000|2022-02-01 19:49:00|129.3|127.3|129.7|127.7|129.7|127.7|129.3|127.3|0
1643744950000|2022-02-01 19:49:10|129.83|127.83|129.7|127.7|129.96|127.96|129.7|127.7|0
1643744960000|2022-02-01 19:49:20|129.83|127.83|129.96|127.96|129.96|127.96|129.83|127.83|0
1643744970000|2022-02-01 19:49:30|129.57|127.57|129.83|127.83|129.83|127.83|129.57|127.57|0
1643744980000|2022-02-01 19:49:40|129.7|127.7|129.83|127.83|129.83|127.83|129.7|127.7|0
1643744990000|2022-02-01 19:49:50|129.56|127.56|129.5|127.5|129.56|127.56|129.3|127.3|0
1643745000000|2022-02-01 19:50:00|129.37|127.37|129.43|127.43|129.43|127.43|129.3|127.3|0
1643745010000|2022-02-01 19:50:10|129.7|127.7|129.7|127.7|129.83|127.83|129.7|127.7|0
1643745020000|2022-02-01 19:50:20|129.83|127.83|129.56|127.56|129.83|127.83|129.56|127.56|0
1643745030000|2022-02-01 19:50:30|129.5|127.5|128.52|126.52|129.5|127.5|128.52|126.52|0
1643745040000|2022-02-01 19:50:40|128.65|126.65|128.71|126.71|128.91|126.91|128.65|126.65|0
1643745050000|2022-02-01 19:50:50|128.78|126.78|128.52|126.52|128.78|126.78|128.52|126.52|0
1643745060000|2022-02-01 19:51:00|128|126|127.74|125.74|128|126|127.35|125.35|0
1643745070000|2022-02-01 19:51:10|127.61|125.61|128.19|126.19|128.19|126.19|127.61|125.61|0
1643745080000|2022-02-01 19:51:20|128.39|126.39|128.58|126.58|128.65|126.65|128.39|126.39|0
1643745090000|2022-02-01 19:51:30|128.65|126.65|129.04|127.04|129.04|127.04|128.65|126.65|0
1643745100000|2022-02-01 19:51:40|128.91|126.91|128.91|126.91|129.17|127.17|128.91|126.91|0
1643745110000|2022-02-01 19:51:50|129.04|127.04|128.65|126.65|129.04|127.04|128.65|126.65|0
1643745120000|2022-02-01 19:52:00|128.84|126.84|129.04|127.04|129.04|127.04|128.84|126.84|0
1643745130000|2022-02-01 19:52:10|129.3|127.3|129.17|127.17|129.3|127.3|129.17|127.17|0
1643745140000|2022-02-01 19:52:20|129.3|127.3|129.36|127.36|129.56|127.56|129.3|127.3|0
1643745150000|2022-02-01 19:52:30|129.3|127.3|129.69|127.69|129.69|127.69|129.3|127.3|0
1643745160000|2022-02-01 19:52:40|129.56|127.56|129.43|127.43|129.56|127.56|129.3|127.3|0
1643745170000|2022-02-01 19:52:50|129.56|127.56|129.43|127.43|129.56|127.56|129.43|127.43|0
1643745180000|2022-02-01 19:53:00|129.3|127.3|129.17|127.17|129.3|127.3|129.17|127.17|0
1643745190000|2022-02-01 19:53:10|128.91|126.91|129.17|127.17|129.17|127.17|128.71|126.71|0
1643745200000|2022-02-01 19:53:20|129.23|127.23|129.04|127.04|129.23|127.23|128.91|126.91|0
1643745210000|2022-02-01 19:53:30|128.91|126.91|129.04|127.04|129.04|127.04|128.78|126.78|0
1643745220000|2022-02-01 19:53:40|129.1|127.1|128.91|126.91|129.1|127.1|128.65|126.65|0
1643745230000|2022-02-01 19:53:50|128.84|126.84|128.78|126.78|128.84|126.84|128.78|126.78|0
1643745240000|2022-02-01 19:54:00|128.91|126.91|129.17|127.17|129.17|127.17|128.84|126.84|0
1643745250000|2022-02-01 19:54:10|129.3|127.3|129.17|127.17|129.43|127.43|129.04|127.04|0
1643745260000|2022-02-01 19:54:20|129.3|127.3|129.17|127.17|129.43|127.43|129.17|127.17|0
1643745270000|2022-02-01 19:54:30|129.3|127.3|129.43|127.43|129.43|127.43|129.17|127.17|0
1643745280000|2022-02-01 19:54:40|129.49|127.49|129.43|127.43|129.56|127.56|129.43|127.43|0
1643745290000|2022-02-01 19:54:50|129.04|127.04|129.23|127.23|129.36|127.36|129.04|127.04|0
1643745300000|2022-02-01 19:55:00|129.3|127.3|129.56|127.56|129.56|127.56|129.3|127.3|0
1643745310000|2022-02-01 19:55:10|129.95|127.95|129.88|127.88|130.08|128.08|129.88|127.88|0
1643745320000|2022-02-01 19:55:20|129.95|127.95|130.08|128.08|130.22|128.22|129.95|127.95|0
1643745330000|2022-02-01 19:55:30|130.22|128.22|130.22|128.22|130.22|128.22|130.22|128.22|0
1643745340000|2022-02-01 19:55:40|130.21|128.21|130.48|128.48|130.48|128.48|130.21|128.21|0
1643745350000|2022-02-01 19:55:50|130.61|128.61|130.35|128.35|130.61|128.61|130.35|128.35|0
1643745360000|2022-02-01 19:56:00|130.21|128.21|130.08|128.08|130.21|128.21|130.02|128.02|0
1643745370000|2022-02-01 19:56:10|130.35|128.35|129.95|127.95|130.48|128.48|129.95|127.95|0
1643745380000|2022-02-01 19:56:20|130.21|128.21|130.08|128.08|130.21|128.21|129.82|127.82|0
1643745390000|2022-02-01 19:56:30|129.82|127.82|130.15|128.15|130.15|128.15|129.82|127.82|0
1643745400000|2022-02-01 19:56:40|130.08|128.08|129.95|127.95|130.08|128.08|129.95|127.95|0
1643745410000|2022-02-01 19:56:50|130.08|128.08|129.95|127.95|130.08|128.08|129.95|127.95|0
1643745420000|2022-02-01 19:57:00|128.77|126.77|128.64|126.64|128.97|126.97|128.64|126.64|0
1643745430000|2022-02-01 19:57:10|128.25|126.25|129.43|127.43|129.43|127.43|128.25|126.25|0
1643745440000|2022-02-01 19:57:20|129.36|127.36|129.43|127.43|129.56|127.56|129.16|127.16|0
1643745450000|2022-02-01 19:57:30|129.3|127.3|128.9|126.9|129.3|127.3|128.9|126.9|0
1643745460000|2022-02-01 19:57:40|129.3|127.3|129.3|127.3|129.36|127.36|129.3|127.3|0
1643745470000|2022-02-01 19:57:50|129.16|127.16|129.3|127.3|129.43|127.43|129.16|127.16|0
1643745480000|2022-02-01 19:58:00|129.16|127.16|129.43|127.43|129.69|127.69|129.16|127.16|0
1643745490000|2022-02-01 19:58:10|129.62|127.62|129.43|127.43|129.62|127.62|129.43|127.43|0
1643745500000|2022-02-01 19:58:20|129.56|127.56|129.69|127.69|129.69|127.69|129.56|127.56|0
1643745510000|2022-02-01 19:58:30|129.82|127.82|129.95|127.95|129.95|127.95|129.82|127.82|0
1643745520000|2022-02-01 19:58:40|129.82|127.82|129.95|127.95|129.95|127.95|129.82|127.82|0
1643745530000|2022-02-01 19:58:50|130.08|128.08|130.21|128.21|130.34|128.34|130.08|128.08|0
1643745540000|2022-02-01 19:59:00|130.27|128.27|130.01|128.01|130.34|128.34|129.95|127.95|0
1643745550000|2022-02-01 19:59:10|130.21|128.21|130.41|128.41|130.41|128.41|130.21|128.21|0
1643745560000|2022-02-01 19:59:20|130.47|128.47|130.41|128.41|130.47|128.47|130.34|128.34|0
1643745570000|2022-02-01 19:59:30|130.34|128.34|130.47|128.47|130.61|128.61|130.34|128.34|0
1643745580000|2022-02-01 19:59:40|130.21|128.21|130.14|128.14|130.34|128.34|130.14|128.14|0
1643745590000|2022-02-01 19:59:50|130.21|128.21|130.21|128.21|130.21|128.21|130.08|128.08|0
1643745600000|2022-02-01 20:00:00|129.95|127.95|129.69|127.69|130.08|128.08|129.69|127.69|0
1643745610000|2022-02-01 20:00:10|129.29|127.29|129.69|127.69|129.82|127.82|129.29|127.29|0
1643745620000|2022-02-01 20:00:20|129.82|127.82|129.82|127.82|129.82|127.82|129.69|127.69|0
1643745630000|2022-02-01 20:00:30|129.69|127.69|130.27|128.27|130.27|128.27|129.69|127.69|0
1643745640000|2022-02-01 20:00:40|130.74|128.74|131|129|131|129|130.74|128.74|0
1643745650000|2022-02-01 20:00:50|131.13|129.13|132.06|130.06|132.06|130.06|131.13|129.13|0
1643745660000|2022-02-01 20:01:00|132.19|130.19|132.99|130.99|132.99|130.99|132.06|130.06|0
1643745670000|2022-02-01 20:01:10|132.72|130.72|132.52|130.52|132.72|130.72|132.52|130.52|0
1643745680000|2022-02-01 20:01:20|132.32|130.32|132.78|130.78|132.78|130.78|132.32|130.32|0
1643745690000|2022-02-01 20:01:30|132.59|130.59|132.99|130.99|132.99|130.99|132.59|130.59|0
1643745700000|2022-02-01 20:01:40|132.72|130.72|132.99|130.99|132.99|130.99|132.72|130.72|0
1643745710000|2022-02-01 20:01:50|132.72|130.72|132.72|130.72|132.85|130.85|132.72|130.72|0
1643745720000|2022-02-01 20:02:00|132.99|130.99|132.99|130.99|133.05|131.05|132.85|130.85|0
1643745730000|2022-02-01 20:02:10|133.25|131.25|133.25|131.25|133.25|131.25|133.25|131.25|0
1643745740000|2022-02-01 20:02:20|134.19|132.19|134.45|132.45|134.45|132.45|134.19|132.19|0
1643745750000|2022-02-01 20:02:30|134.59|132.59|134.59|132.59|134.59|132.59|134.45|132.45|0
1643745760000|2022-02-01 20:02:40|134.99|132.99|135.26|133.26|135.39|133.39|134.99|132.99|0
1643745770000|2022-02-01 20:02:50|135.39|133.39|135.53|133.53|135.53|133.53|135.39|133.39|0
1643745780000|2022-02-01 20:03:00|135.46|133.46|135.66|133.66|135.66|133.66|135.46|133.46|0
1643745790000|2022-02-01 20:03:10|135.26|133.26|135.12|133.12|135.26|133.26|134.72|132.72|0
1643745800000|2022-02-01 20:03:20|134.85|132.85|134.85|132.85|134.99|132.99|134.85|132.85|0
1643745810000|2022-02-01 20:03:30|134.99|132.99|134.99|132.99|134.99|132.99|134.99|132.99|0
1643745820000|2022-02-01 20:03:40|134.59|132.59|134.45|132.45|134.59|132.59|134.45|132.45|0
1643745830000|2022-02-01 20:03:50|134.85|132.85|134.99|132.99|134.99|132.99|134.72|132.72|0
1643745840000|2022-02-01 20:04:00|135.12|133.12|135.39|133.39|135.53|133.53|135.12|133.12|0
1643745850000|2022-02-01 20:04:10|135.26|133.26|135.39|133.39|135.53|133.53|135.26|133.26|0
1643745860000|2022-02-01 20:04:20|135.66|133.66|135.66|133.66|135.66|133.66|135.52|133.52|0
1643745870000|2022-02-01 20:04:30|136.06|134.06|136.06|134.06|136.13|134.13|136.06|134.06|0
1643745880000|2022-02-01 20:04:40|136.13|134.13|136.33|134.33|136.33|134.33|136.13|134.13|0
1643745890000|2022-02-01 20:04:50|136.2|134.2|136.2|134.2|136.47|134.47|136.2|134.2|0
1643745900000|2022-02-01 20:05:00|135.66|133.66|134.72|132.72|135.66|133.66|134.72|132.72|0
1643745910000|2022-02-01 20:05:10|134.85|132.85|135.66|133.66|135.66|133.66|134.85|132.85|0
1643745920000|2022-02-01 20:05:20|135.39|133.39|135.12|133.12|135.39|133.39|135.12|133.12|0
1643745930000|2022-02-01 20:05:30|135.39|133.39|135.39|133.39|135.39|133.39|135.25|133.25|0
1643745940000|2022-02-01 20:05:40|135.52|133.52|135.72|133.72|135.93|133.93|135.52|133.52|0
1643745950000|2022-02-01 20:05:50|135.79|133.79|136.2|134.2|136.2|134.2|135.79|133.79|0
1643745960000|2022-02-01 20:06:00|136.47|134.47|136.33|134.33|136.47|134.47|136.33|134.33|0
1643745970000|2022-02-01 20:06:10|136.6|134.6|137.28|135.28|137.28|135.28|136.6|134.6|0
1643745980000|2022-02-01 20:06:20|137.14|135.14|137.28|135.28|137.41|135.41|137.14|135.14|0
1643745990000|2022-02-01 20:06:30|137.41|135.41|137.53|135.53|140.04|138.04|137.41|135.41|0
1643746000000|2022-02-01 20:06:40|137.39|135.39|137.73|135.73|137.73|135.73|137.39|135.39|0
1643746010000|2022-02-01 20:06:50|137.59|135.59|137.73|135.73|137.8|135.8|137.59|135.59|0
1643746020000|2022-02-01 20:07:00|137.45|135.45|135.56|133.56|137.59|135.59|135.56|133.56|0
1643746030000|2022-02-01 20:07:10|135.16|133.16|135.83|133.83|135.97|133.97|135.16|133.16|0
1643746040000|2022-02-01 20:07:20|135.56|133.56|135.56|133.56|135.97|133.97|135.56|133.56|0
1643746050000|2022-02-01 20:07:30|136.24|134.24|136.78|134.78|136.78|134.78|136.24|134.24|0
1643746060000|2022-02-01 20:07:40|136.64|134.64|136.51|134.51|136.78|134.78|136.51|134.51|0
1643746070000|2022-02-01 20:07:50|135.97|133.97|135.83|133.83|136.1|134.1|135.83|133.83|0
1643746080000|2022-02-01 20:08:00|135.9|133.9|136.1|134.1|136.24|134.24|135.9|133.9|0
1643746090000|2022-02-01 20:08:10|135.83|133.83|136.1|134.1|136.1|134.1|135.83|133.83|0
1643746100000|2022-02-01 20:08:20|136.24|134.24|136.51|134.51|136.51|134.51|136.24|134.24|0
1643746110000|2022-02-01 20:08:30|136.64|134.64|136.44|134.44|136.64|134.64|136.44|134.44|0
1643746120000|2022-02-01 20:08:40|136.64|134.64|136.78|134.78|136.78|134.78|136.64|134.64|0
1643746130000|2022-02-01 20:08:50|136.64|134.64|136.78|134.78|136.91|134.91|136.64|134.64|0
1643746140000|2022-02-01 20:09:00|136.64|134.64|136.57|134.57|136.64|134.64|136.37|134.37|0
1643746150000|2022-02-01 20:09:10|136.84|134.84|137.18|135.18|137.18|135.18|136.84|134.84|0
1643746160000|2022-02-01 20:09:20|137.05|135.05|137.18|135.18|137.18|135.18|137.05|135.05|0
1643746170000|2022-02-01 20:09:30|137.32|135.32|137.45|135.45|137.45|135.45|137.32|135.32|0
1643746180000|2022-02-01 20:09:40|137.59|135.59|137.86|135.86|137.86|135.86|137.59|135.59|0
1643746190000|2022-02-01 20:09:50|137.72|135.72|137.99|135.99|138.13|136.13|137.72|135.72|0
1643746200000|2022-02-01 20:10:00|137.86|135.86|137.59|135.59|137.86|135.86|137.59|135.59|0
1643746210000|2022-02-01 20:10:10|137.86|135.86|137.79|135.79|137.86|135.86|137.79|135.79|0
1643746220000|2022-02-01 20:10:20|137.72|135.72|137.59|135.59|137.72|135.72|137.59|135.59|0
1643746230000|2022-02-01 20:10:30|137.32|135.32|136.91|134.91|137.32|135.32|136.91|134.91|0
1643746240000|2022-02-01 20:10:40|136.97|134.97|137.04|135.04|137.18|135.18|136.97|134.97|0
1643746250000|2022-02-01 20:10:50|137.18|135.18|137.04|135.04|137.18|135.18|137.04|135.04|0
1643746260000|2022-02-01 20:11:00|136.28|134.28|136.42|134.42|136.42|134.42|136.14|134.14|0
1643746270000|2022-02-01 20:11:10|136.21|134.21|135.67|133.67|136.21|134.21|135.67|133.67|0
1643746280000|2022-02-01 20:11:20|135.6|133.6|135.6|133.6|135.6|133.6|135.33|133.33|0
1643746290000|2022-02-01 20:11:30|135.2|133.2|135.74|133.74|135.74|133.74|135.2|133.2|0
1643746300000|2022-02-01 20:11:40|135.94|133.94|135.94|133.94|135.94|133.94|135.74|133.74|0
1643746310000|2022-02-01 20:11:50|135.87|133.87|136.01|134.01|136.01|134.01|135.87|133.87|0
1643746320000|2022-02-01 20:12:00|136.14|134.14|136.55|134.55|136.69|134.69|136.14|134.14|0
1643746330000|2022-02-01 20:12:10|136.61|134.61|136.61|134.61|136.69|134.69|136.61|134.61|0
1643746340000|2022-02-01 20:12:20|136.69|134.69|136.82|134.82|136.82|134.82|136.69|134.69|0
1643746350000|2022-02-01 20:12:30|136.55|134.55|136.55|134.55|136.61|134.61|136.55|134.55|0
1643746360000|2022-02-01 20:12:40|136.48|134.48|136.55|134.55|136.68|134.68|136.48|134.48|0
1643746370000|2022-02-01 20:12:50|136.89|134.89|136.96|134.96|136.96|134.96|136.82|134.82|0
1643746380000|2022-02-01 20:13:00|136.82|134.82|135.6|133.6|136.82|134.82|135.6|133.6|0
1643746390000|2022-02-01 20:13:10|135.74|133.74|135.33|133.33|135.74|133.74|135.33|133.33|0
1643746400000|2022-02-01 20:13:20|135.4|133.4|135.6|133.6|135.6|133.6|135.33|133.33|0
1643746410000|2022-02-01 20:13:30|135.74|133.74|135.74|133.74|136.01|134.01|135.74|133.74|0
1643746420000|2022-02-01 20:13:40|135.8|133.8|135.8|133.8|135.87|133.87|135.74|133.74|0
1643746430000|2022-02-01 20:13:50|135.74|133.74|135.8|133.8|135.8|133.8|135.74|133.74|0
1643746440000|2022-02-01 20:14:00|135.94|133.94|136.14|134.14|136.28|134.28|135.94|133.94|0
1643746450000|2022-02-01 20:14:10|136.01|134.01|135.87|133.87|136.14|134.14|135.87|133.87|0
1643746460000|2022-02-01 20:14:20|136.01|134.01|136.01|134.01|136.14|134.14|135.87|133.87|0
1643746470000|2022-02-01 20:14:30|136.28|134.28|136.41|134.41|136.41|134.41|136.28|134.28|0
1643746480000|2022-02-01 20:14:40|136.28|134.28|136.41|134.41|136.41|134.41|136.28|134.28|0
1643746490000|2022-02-01 20:14:50|136.28|134.28|136.14|134.14|136.28|134.28|136.14|134.14|0
1643746500000|2022-02-01 20:15:00|136.28|134.28|136.01|134.01|136.28|134.28|135.87|133.87|0
1643746510000|2022-02-01 20:15:10|135.74|133.74|136.41|134.41|136.41|134.41|135.74|133.74|0
1643746520000|2022-02-01 20:15:20|136.55|134.55|136.55|134.55|136.55|134.55|136.41|134.41|0
1643746530000|2022-02-01 20:15:30|136.68|134.68|136.48|134.48|136.68|134.68|136.48|134.48|0
1643746540000|2022-02-01 20:15:40|135.74|133.74|135.74|133.74|136.14|134.14|135.74|133.74|0
1643746550000|2022-02-01 20:15:50|135.87|133.87|135.87|133.87|135.87|133.87|135.87|133.87|0
1643746560000|2022-02-01 20:16:00|136|134|135.6|133.6|136|134|135.6|133.6|0
1643746570000|2022-02-01 20:16:10|134.93|132.93|135.06|133.06|135.2|133.2|134.93|132.93|0
1643746580000|2022-02-01 20:16:20|135.2|133.2|135.6|133.6|135.6|133.6|135.2|133.2|0
1643746590000|2022-02-01 20:16:30|135.73|133.73|134.93|132.93|135.87|133.87|134.93|132.93|0
1643746600000|2022-02-01 20:16:40|135.2|133.2|135.06|133.06|135.33|133.33|135.06|133.06|0
1643746610000|2022-02-01 20:16:50|134.79|132.79|135.19|133.19|135.19|133.19|134.79|132.79|0
1643746620000|2022-02-01 20:17:00|135.06|133.06|135.19|133.19|135.19|133.19|134.93|132.93|0
1643746630000|2022-02-01 20:17:10|136|134|135.87|133.87|136|134|135.73|133.73|0
1643746640000|2022-02-01 20:17:20|135.8|133.8|135.73|133.73|135.87|133.87|135.73|133.73|0
1643746650000|2022-02-01 20:17:30|135.87|133.87|135.87|133.87|135.87|133.87|135.73|133.73|0
1643746660000|2022-02-01 20:17:40|136|134|136.14|134.14|136.14|134.14|135.93|133.93|0
1643746670000|2022-02-01 20:17:50|136.07|134.07|136.07|134.07|136.07|134.07|135.93|133.93|0
1643746680000|2022-02-01 20:18:00|136.27|134.27|136.14|134.14|136.41|134.41|136.14|134.14|0
1643746690000|2022-02-01 20:18:10|136.27|134.27|135.93|133.93|136.27|134.27|135.93|133.93|0
1643746700000|2022-02-01 20:18:20|136|134|135.8|133.8|136|134|135.73|133.73|0
1643746710000|2022-02-01 20:18:30|136.14|134.14|136.07|134.07|136.41|134.41|136.07|134.07|0
1643746720000|2022-02-01 20:18:40|135.87|133.87|136.14|134.14|136.27|134.27|135.87|133.87|0
1643746730000|2022-02-01 20:18:50|136.2|134.2|136.14|134.14|136.2|134.2|136.14|134.14|0
1643746740000|2022-02-01 20:19:00|136.27|134.27|136.27|134.27|136.27|134.27|136.2|134.2|0
1643746750000|2022-02-01 20:19:10|136.14|134.14|136|134|136.14|134.14|135.87|133.87|0
1643746760000|2022-02-01 20:19:20|136.34|134.34|136|134|136.34|134.34|135.87|133.87|0
1643746770000|2022-02-01 20:19:30|136.14|134.14|136.27|134.27|136.27|134.27|136.14|134.14|0
1643746780000|2022-02-01 20:19:40|136.14|134.14|136.14|134.14|136.27|134.27|136.14|134.14|0
1643746790000|2022-02-01 20:19:50|136.2|134.2|136.27|134.27|136.41|134.41|136.2|134.2|0
1643746800000|2022-02-01 20:20:00|136.54|134.54|137.08|135.08|137.22|135.22|136.54|134.54|0
1643746810000|2022-02-01 20:20:10|136.95|134.95|137.63|135.63|137.63|135.63|136.95|134.95|0
1643746820000|2022-02-01 20:20:20|137.36|135.36|137.49|135.49|137.49|135.49|137.36|135.36|0
1643746830000|2022-02-01 20:20:30|137.42|135.42|137.08|135.08|137.42|135.42|137.08|135.08|0
1643746840000|2022-02-01 20:20:40|136.54|134.54|136.68|134.68|136.68|134.68|136.34|134.34|0
1643746850000|2022-02-01 20:20:50|137.08|135.08|137.22|135.22|137.22|135.22|137.08|135.08|0
1643746860000|2022-02-01 20:21:00|137.36|135.36|137.63|135.63|137.63|135.63|137.36|135.36|0
1643746870000|2022-02-01 20:21:10|137.76|135.76|137.9|135.9|137.9|135.9|137.76|135.76|0
1643746880000|2022-02-01 20:21:20|137.76|135.76|138.04|136.04|138.04|136.04|137.76|135.76|0
1643746890000|2022-02-01 20:21:30|138.17|136.17|138.1|136.1|138.17|136.17|138.04|136.04|0
1643746900000|2022-02-01 20:21:40|138.17|136.17|138.24|136.24|138.24|136.24|138.04|136.04|0
1643746910000|2022-02-01 20:21:50|138.31|136.31|138.03|136.03|138.31|136.31|138.03|136.03|0
1643746920000|2022-02-01 20:22:00|137.63|135.63|137.76|135.76|137.76|135.76|137.63|135.63|0
1643746930000|2022-02-01 20:22:10|137.63|135.63|137.76|135.76|137.76|135.76|137.22|135.22|0
1643746940000|2022-02-01 20:22:20|137.9|135.9|138.1|136.1|138.1|136.1|137.9|135.9|0
1643746950000|2022-02-01 20:22:30|138.03|136.03|137.63|135.63|138.03|136.03|137.35|135.35|0
1643746960000|2022-02-01 20:22:40|137.9|135.9|138.17|136.17|138.17|136.17|137.9|135.9|0
1643746970000|2022-02-01 20:22:50|138.03|136.03|138.17|136.17|138.17|136.17|138.03|136.03|0
1643746980000|2022-02-01 20:23:00|138.03|136.03|138.17|136.17|138.17|136.17|138.03|136.03|0
1643746990000|2022-02-01 20:23:10|138.03|136.03|138.17|136.17|138.17|136.17|138.03|136.03|0
1643747000000|2022-02-01 20:23:20|138.03|136.03|138.03|136.03|138.17|136.17|138.03|136.03|0
1643747010000|2022-02-01 20:23:30|138.17|136.17|138.1|136.1|138.17|136.17|138.03|136.03|0
1643747020000|2022-02-01 20:23:40|137.9|135.9|138.03|136.03|138.03|136.03|137.9|135.9|0
1643747030000|2022-02-01 20:23:50|137.9|135.9|137.9|135.9|138.03|136.03|137.9|135.9|0
1643747040000|2022-02-01 20:24:00|137.76|135.76|137.49|135.49|137.76|135.76|137.49|135.49|0
1643747050000|2022-02-01 20:24:10|137.76|135.76|138.17|136.17|138.17|136.17|137.62|135.62|0
1643747060000|2022-02-01 20:24:20|138.03|136.03|138.17|136.17|138.17|136.17|138.03|136.03|0
1643747070000|2022-02-01 20:24:30|138.03|136.03|138.17|136.17|138.17|136.17|138.03|136.03|0
1643747080000|2022-02-01 20:24:40|138.1|136.1|138.71|136.71|138.71|136.71|138.1|136.1|0
1643747090000|2022-02-01 20:24:50|138.78|136.78|138.85|136.85|138.85|136.85|138.71|136.71|0
1643747100000|2022-02-01 20:25:00|138.71|136.71|138.85|136.85|138.99|136.99|138.71|136.71|0
1643747110000|2022-02-01 20:25:10|138.99|136.99|139.12|137.12|139.12|137.12|138.99|136.99|0
1643747120000|2022-02-01 20:25:20|138.99|136.99|138.99|136.99|138.99|136.99|138.99|136.99|0
1643747130000|2022-02-01 20:25:30|138.85|136.85|138.17|136.17|138.85|136.85|138.17|136.17|0
1643747140000|2022-02-01 20:25:40|138.3|136.3|137.62|135.62|138.3|136.3|137.62|135.62|0
1643747150000|2022-02-01 20:25:50|137.49|135.49|137.76|135.76|137.76|135.76|137.49|135.49|0
1643747160000|2022-02-01 20:26:00|137.82|135.82|137.08|135.08|137.82|135.82|137.08|135.08|0
1643747170000|2022-02-01 20:26:10|137.21|135.21|137.21|135.21|137.21|135.21|137.08|135.08|0
1643747180000|2022-02-01 20:26:20|137.49|135.49|138.85|136.85|138.85|136.85|137.49|135.49|0
1643747190000|2022-02-01 20:26:30|138.71|136.71|138.71|136.71|138.71|136.71|138.44|136.44|0
1643747200000|2022-02-01 20:26:40|138.64|136.64|138.44|136.44|138.64|136.64|138.3|136.3|0
1643747210000|2022-02-01 20:26:50|138.58|136.58|138.71|136.71|138.71|136.71|138.58|136.58|0
1643747220000|2022-02-01 20:27:00|138.58|136.58|138.44|136.44|138.58|136.58|138.44|136.44|0
1643747230000|2022-02-01 20:27:10|138.03|136.03|138.3|136.3|138.3|136.3|138.03|136.03|0
1643747240000|2022-02-01 20:27:20|138.5|136.5|138.58|136.58|138.58|136.58|138.5|136.5|0
1643747250000|2022-02-01 20:27:30|138.44|136.44|138.5|136.5|138.5|136.5|138.44|136.44|0
1643747260000|2022-02-01 20:27:40|138.58|136.58|138.58|136.58|138.58|136.58|138.44|136.44|0
1643747270000|2022-02-01 20:27:50|138.71|136.71|138.57|136.57|138.71|136.71|138.5|136.5|0
1643747280000|2022-02-01 20:28:00|138.5|136.5|138.99|136.99|138.99|136.99|138.5|136.5|0
1643747290000|2022-02-01 20:28:10|138.85|136.85|139.26|137.26|139.4|137.4|138.85|136.85|0
1643747300000|2022-02-01 20:28:20|139.4|137.4|139.53|137.53|139.74|137.74|139.4|137.4|0
1643747310000|2022-02-01 20:28:30|139.67|137.67|139.94|137.94|139.94|137.94|139.67|137.67|0
1643747320000|2022-02-01 20:28:40|140.08|138.08|139.94|137.94|140.08|138.08|139.94|137.94|0
1643747330000|2022-02-01 20:28:50|140.08|138.08|140.36|138.36|140.36|138.36|140.08|138.08|0
1643747340000|2022-02-01 20:29:00|140.49|138.49|140.49|138.49|140.7|138.7|140.49|138.49|0
1643747350000|2022-02-01 20:29:10|140.22|138.22|139.94|137.94|140.22|138.22|139.81|137.81|0
1643747360000|2022-02-01 20:29:20|140.01|138.01|140.08|138.08|140.28|138.28|140.01|138.01|0
1643747370000|2022-02-01 20:29:30|140.36|138.36|140.22|138.22|140.36|138.36|140.08|138.08|0
1643747380000|2022-02-01 20:29:40|140.08|138.08|139.94|137.94|140.08|138.08|139.94|137.94|0
1643747390000|2022-02-01 20:29:50|140.08|138.08|139.94|137.94|140.22|138.22|139.94|137.94|0
1643747400000|2022-02-01 20:30:00|140.08|138.08|140.63|138.63|140.63|138.63|140.08|138.08|0
1643747410000|2022-02-01 20:30:10|141.04|139.04|141.18|139.18|141.18|139.18|141.04|139.04|0
1643747420000|2022-02-01 20:30:20|141.46|139.46|141.18|139.18|141.6|139.6|141.18|139.18|0
1643747430000|2022-02-01 20:30:30|140.91|138.91|140.91|138.91|140.91|138.91|140.77|138.77|0
1643747440000|2022-02-01 20:30:40|141.04|139.04|141.04|139.04|141.18|139.18|141.04|139.04|0
1643747450000|2022-02-01 20:30:50|140.91|138.91|141.32|139.32|141.32|139.32|140.91|138.91|0
1643747460000|2022-02-01 20:31:00|141.87|139.87|141.32|139.32|141.87|139.87|141.32|139.32|0
1643747470000|2022-02-01 20:31:10|141.46|139.46|142.36|140.36|142.36|140.36|141.46|139.46|0
1643747480000|2022-02-01 20:31:20|142.29|140.29|142.01|140.01|142.29|140.29|142.01|140.01|0
1643747490000|2022-02-01 20:31:30|142.15|140.15|142.15|140.15|142.15|140.15|142.01|140.01|0
1643747500000|2022-02-01 20:31:40|142.01|140.01|141.94|139.94|142.08|140.08|141.94|139.94|0
1643747510000|2022-02-01 20:31:50|141.87|139.87|141.6|139.6|142.01|140.01|141.6|139.6|0
1643747520000|2022-02-01 20:32:00|141.73|139.73|141.87|139.87|141.87|139.87|141.73|139.73|0
1643747530000|2022-02-01 20:32:10|141.73|139.73|141.73|139.73|141.73|139.73|141.6|139.6|0
1643747540000|2022-02-01 20:32:20|142.01|140.01|142.15|140.15|142.15|140.15|142.01|140.01|0
1643747550000|2022-02-01 20:32:30|142.29|140.29|142.84|140.84|142.84|140.84|142.29|140.29|0
1643747560000|2022-02-01 20:32:40|142.7|140.7|142.7|140.7|142.84|140.84|142.7|140.7|0
1643747570000|2022-02-01 20:32:50|142.84|140.84|142.84|140.84|142.84|140.84|142.7|140.7|0
1643747580000|2022-02-01 20:33:00|142.57|140.57|142.43|140.43|142.57|140.57|142.29|140.29|0
1643747590000|2022-02-01 20:33:10|142.15|140.15|141.87|139.87|142.15|140.15|141.87|139.87|0
1643747600000|2022-02-01 20:33:20|142.01|140.01|142.01|140.01|142.01|140.01|141.87|139.87|0
1643747610000|2022-02-01 20:33:30|142.15|140.15|142.15|140.15|142.15|140.15|142.01|140.01|0
1643747620000|2022-02-01 20:33:40|142.01|140.01|141.87|139.87|142.01|140.01|141.87|139.87|0
1643747630000|2022-02-01 20:33:50|141.73|139.73|141.46|139.46|141.73|139.73|141.04|139.04|0
1643747640000|2022-02-01 20:34:00|141.32|139.32|141.46|139.46|141.46|139.46|141.32|139.32|0
1643747650000|2022-02-01 20:34:10|141.32|139.32|141.32|139.32|141.32|139.32|141.04|139.04|0
1643747660000|2022-02-01 20:34:20|141.18|139.18|141.04|139.04|141.18|139.18|141.04|139.04|0
1643747670000|2022-02-01 20:34:30|140.9|138.9|141.04|139.04|141.04|139.04|140.9|138.9|0
1643747680000|2022-02-01 20:34:40|141.32|139.32|141.45|139.45|141.45|139.45|141.32|139.32|0
1643747690000|2022-02-01 20:34:50|141.59|139.59|141.73|139.73|141.73|139.73|141.59|139.59|0
1643747700000|2022-02-01 20:35:00|141.59|139.59|141.32|139.32|141.59|139.59|141.32|139.32|0
1643747710000|2022-02-01 20:35:10|140.9|138.9|140.9|138.9|141.04|139.04|140.9|138.9|0
1643747720000|2022-02-01 20:35:20|140.83|138.83|141.18|139.18|141.32|139.32|140.83|138.83|0
1643747730000|2022-02-01 20:35:30|141.04|139.04|141.04|139.04|141.04|139.04|140.9|138.9|0
1643747740000|2022-02-01 20:35:40|140.76|138.76|140.76|138.76|140.76|138.76|140.55|138.55|0
1643747750000|2022-02-01 20:35:50|140.9|138.9|140.9|138.9|140.9|138.9|140.49|138.49|0
1643747760000|2022-02-01 20:36:00|141.04|139.04|141.04|139.04|141.18|139.18|141.04|139.04|0
1643747770000|2022-02-01 20:36:10|141.18|139.18|141.45|139.45|141.45|139.45|141.18|139.18|0
1643747780000|2022-02-01 20:36:20|141.59|139.59|141.45|139.45|141.59|139.59|141.32|139.32|0
1643747790000|2022-02-01 20:36:30|141.59|139.59|142.28|140.28|142.28|140.28|141.59|139.59|0
1643747800000|2022-02-01 20:36:40|142.15|140.15|142.28|140.28|142.28|140.28|142.01|140.01|0
1643747810000|2022-02-01 20:36:50|142.42|140.42|142.28|140.28|142.42|140.42|142.28|140.28|0
1643747820000|2022-02-01 20:37:00|142.01|140.01|141.45|139.45|142.01|140.01|141.45|139.45|0
1643747830000|2022-02-01 20:37:10|141.73|139.73|141.66|139.66|141.73|139.73|141.66|139.66|0
1643747840000|2022-02-01 20:37:20|141.59|139.59|141.59|139.59|141.59|139.59|141.45|139.45|0
1643747850000|2022-02-01 20:37:30|141.45|139.45|141.18|139.18|141.45|139.45|141.18|139.18|0
1643747860000|2022-02-01 20:37:40|140.76|138.76|141.04|139.04|141.04|139.04|140.62|138.62|0
1643747870000|2022-02-01 20:37:50|140.9|138.9|141.31|139.31|141.45|139.45|140.9|138.9|0
1643747880000|2022-02-01 20:38:00|141.18|139.18|141.18|139.18|141.45|139.45|141.18|139.18|0
1643747890000|2022-02-01 20:38:10|140.9|138.9|140.21|138.21|140.9|138.9|140.21|138.21|0
1643747900000|2022-02-01 20:38:20|140.07|138.07|140.07|138.07|140.14|138.14|140.07|138.07|0
1643747910000|2022-02-01 20:38:30|140.21|138.21|140.07|138.07|140.35|138.35|140.07|138.07|0
1643747920000|2022-02-01 20:38:40|139.93|137.93|139.39|137.39|139.93|137.93|139.25|137.25|0
1643747930000|2022-02-01 20:38:50|138.97|136.97|138.02|136.02|139.25|137.25|138.02|136.02|0
1643747940000|2022-02-01 20:39:00|138.56|136.56|138.43|136.43|138.56|136.56|138.43|136.43|0
1643747950000|2022-02-01 20:39:10|138.29|136.29|138.15|136.15|138.43|136.43|138.15|136.15|0
1643747960000|2022-02-01 20:39:20|137.61|135.61|137.88|135.88|138.02|136.02|137.61|135.61|0
1643747970000|2022-02-01 20:39:30|138.29|136.29|138.36|136.36|138.36|136.36|138.15|136.15|0
1643747980000|2022-02-01 20:39:40|138.02|136.02|137.47|135.47|138.15|136.15|137.47|135.47|0
1643747990000|2022-02-01 20:39:50|137.75|135.75|137.75|135.75|137.75|135.75|137.61|135.61|0
1643748000000|2022-02-01 20:40:00|138.15|136.15|137.75|135.75|138.15|136.15|137.61|135.61|0
1643748010000|2022-02-01 20:40:10|137.88|135.88|137.61|135.61|138.02|136.02|137.61|135.61|0
1643748020000|2022-02-01 20:40:20|137.74|135.74|137.74|135.74|137.88|135.88|137.74|135.74|0
1643748030000|2022-02-01 20:40:30|138.02|136.02|138.15|136.15|138.15|136.15|137.88|135.88|0
1643748040000|2022-02-01 20:40:40|138.56|136.56|138.56|136.56|138.7|136.7|138.56|136.56|0
1643748050000|2022-02-01 20:40:50|138.43|136.43|138.43|136.43|138.43|136.43|138.29|136.29|0
1643748060000|2022-02-01 20:41:00|138.56|136.56|139.11|137.11|139.11|137.11|138.56|136.56|0
1643748070000|2022-02-01 20:41:10|138.76|136.76|138.7|136.7|138.84|136.84|138.7|136.7|0
1643748080000|2022-02-01 20:41:20|138.97|136.97|139.52|137.52|139.52|137.52|138.84|136.84|0
1643748090000|2022-02-01 20:41:30|139.25|137.25|139.38|137.38|139.38|137.38|139.25|137.25|0
1643748100000|2022-02-01 20:41:40|139.45|137.45|139.52|137.52|139.52|137.52|139.38|137.38|0
1643748110000|2022-02-01 20:41:50|139.45|137.45|139.66|137.66|139.66|137.66|139.38|137.38|0
1643748120000|2022-02-01 20:42:00|140.07|138.07|140.34|138.34|140.48|138.48|140.07|138.07|0
1643748130000|2022-02-01 20:42:10|140.21|138.21|140.34|138.34|140.34|138.34|140.21|138.21|0
1643748140000|2022-02-01 20:42:20|140.48|138.48|140.27|138.27|140.62|138.62|140.27|138.27|0
1643748150000|2022-02-01 20:42:30|140.48|138.48|140.34|138.34|140.62|138.62|140.34|138.34|0
1643748160000|2022-02-01 20:42:40|140.21|138.21|140.48|138.48|140.48|138.48|140.21|138.21|0
1643748170000|2022-02-01 20:42:50|140.68|138.68|140.62|138.62|140.68|138.68|140.62|138.62|0
1643748180000|2022-02-01 20:43:00|140.89|138.89|141.03|139.03|141.03|139.03|140.76|138.76|0
1643748190000|2022-02-01 20:43:10|141.31|139.31|141.31|139.31|141.31|139.31|141.17|139.17|0
1643748200000|2022-02-01 20:43:20|141.17|139.17|141.17|139.17|141.45|139.45|141.17|139.17|0
1643748210000|2022-02-01 20:43:30|141.31|139.31|141.45|139.45|141.45|139.45|141.03|139.03|0
1643748220000|2022-02-01 20:43:40|141.58|139.58|141.72|139.72|141.72|139.72|141.58|139.58|0
1643748230000|2022-02-01 20:43:50|141.86|139.86|141.79|139.79|141.86|139.86|141.79|139.79|0
1643748240000|2022-02-01 20:44:00|142.14|140.14|142.14|140.14|142.28|140.28|142.14|140.14|0
1643748250000|2022-02-01 20:44:10|142|140|142.14|140.14|142.14|140.14|142|140|0
1643748260000|2022-02-01 20:44:20|142|140|142|140|142|140|141.72|139.72|0
1643748270000|2022-02-01 20:44:30|141.72|139.72|141.86|139.86|141.86|139.86|141.72|139.72|0
1643748280000|2022-02-01 20:44:40|141.72|139.72|141.72|139.72|141.86|139.86|141.72|139.72|0
1643748290000|2022-02-01 20:44:50|142|140|141.45|139.45|142|140|141.45|139.45|0
1643748300000|2022-02-01 20:45:00|141.86|139.86|141.17|139.17|141.86|139.86|141.17|139.17|0
1643748310000|2022-02-01 20:45:10|141.31|139.31|142.14|140.14|142.28|140.28|141.31|139.31|0
1643748320000|2022-02-01 20:45:20|142.28|140.28|143.25|141.25|143.25|141.25|142.28|140.28|0
1643748330000|2022-02-01 20:45:30|143.39|141.39|143.81|141.81|143.81|141.81|143.39|141.39|0
1643748340000|2022-02-01 20:45:40|143.53|141.53|143.67|141.67|143.67|141.67|143.53|141.53|0
1643748350000|2022-02-01 20:45:50|143.53|141.53|143.67|141.67|143.67|141.67|143.39|141.39|0
1643748360000|2022-02-01 20:46:00|143.73|141.73|142.55|140.55|143.81|141.81|142.55|140.55|0
1643748370000|2022-02-01 20:46:10|141.86|139.86|142.27|140.27|142.27|140.27|141.31|139.31|0
1643748380000|2022-02-01 20:46:20|142|140|142.41|140.41|142.55|140.55|142|140|0
1643748390000|2022-02-01 20:46:30|142.34|140.34|142|140|142.55|140.55|142|140|0
1643748400000|2022-02-01 20:46:40|142.14|140.14|142.41|140.41|142.41|140.41|142.14|140.14|0
1643748410000|2022-02-01 20:46:50|142.55|140.55|142.55|140.55|142.55|140.55|142.55|140.55|0
1643748420000|2022-02-01 20:47:00|142.41|140.41|142|140|142.41|140.41|142|140|0
1643748430000|2022-02-01 20:47:10|141.86|139.86|142|140|142|140|141.86|139.86|0
1643748440000|2022-02-01 20:47:20|142.14|140.14|141.86|139.86|142.14|140.14|141.86|139.86|0
1643748450000|2022-02-01 20:47:30|142|140|142.83|140.83|142.83|140.83|142|140|0
1643748460000|2022-02-01 20:47:40|142.62|140.62|143.11|141.11|143.11|141.11|142.62|140.62|0
1643748470000|2022-02-01 20:47:50|143.03|141.03|143.25|141.25|143.25|141.25|142.97|140.97|0
1643748480000|2022-02-01 20:48:00|143.11|141.11|143.25|141.25|143.25|141.25|143.11|141.11|0
1643748490000|2022-02-01 20:48:10|142.83|140.83|142.69|140.69|142.83|140.83|142.55|140.55|0
1643748500000|2022-02-01 20:48:20|142.83|140.83|142.41|140.41|142.83|140.83|142.41|140.41|0
1643748510000|2022-02-01 20:48:30|142.55|140.55|142.83|140.83|142.83|140.83|142.55|140.55|0
1643748520000|2022-02-01 20:48:40|142.69|140.69|143.52|141.52|143.52|141.52|142.55|140.55|0
1643748530000|2022-02-01 20:48:50|143.25|141.25|143.52|141.52|143.52|141.52|143.25|141.25|0
1643748540000|2022-02-01 20:49:00|143.66|141.66|143.66|141.66|143.66|141.66|143.25|141.25|0
1643748550000|2022-02-01 20:49:10|143.38|141.38|143.8|141.8|143.8|141.8|143.38|141.38|0
1643748560000|2022-02-01 20:49:20|143.66|141.66|144.36|142.36|144.36|142.36|143.66|141.66|0
1643748570000|2022-02-01 20:49:30|144.5|142.5|144.36|142.36|144.5|142.5|144.36|142.36|0
1643748580000|2022-02-01 20:49:40|144.08|142.08|144.64|142.64|144.64|142.64|144.08|142.08|0
1643748590000|2022-02-01 20:49:50|144.78|142.78|145.06|143.06|145.2|143.2|144.64|142.64|0
1643748600000|2022-02-01 20:50:00|145.83|143.83|145.62|143.62|145.91|143.91|145.48|143.48|0
1643748610000|2022-02-01 20:50:10|145.91|143.91|145.83|143.83|146.47|144.47|145.83|143.83|0
1643748620000|2022-02-01 20:50:20|145.91|143.91|144.78|142.78|145.91|143.91|144.36|142.36|0
1643748630000|2022-02-01 20:50:30|144.64|142.64|144.44|142.44|144.64|142.64|144.36|142.36|0
1643748640000|2022-02-01 20:50:40|144.22|142.22|144.72|142.72|144.72|142.72|144.15|142.15|0
1643748650000|2022-02-01 20:50:50|144.78|142.78|144.86|142.86|144.86|142.86|144.78|142.78|0
1643748660000|2022-02-01 20:51:00|145|143|144.86|142.86|145.14|143.14|144.86|142.86|0
1643748670000|2022-02-01 20:51:10|144.43|142.43|144.92|142.92|145.14|143.14|144.43|142.43|0
1643748680000|2022-02-01 20:51:20|145.28|143.28|145.14|143.14|145.28|143.28|145.14|143.14|0
1643748690000|2022-02-01 20:51:30|145.28|143.28|144.57|142.57|145.28|143.28|144.57|142.57|0
1643748700000|2022-02-01 20:51:40|144.86|142.86|143.94|141.94|144.86|142.86|143.94|141.94|0
1643748710000|2022-02-01 20:51:50|144.15|142.15|144.15|142.15|144.29|142.29|144.15|142.15|0
1643748720000|2022-02-01 20:52:00|144.29|142.29|144.43|142.43|144.57|142.57|144.29|142.29|0
1643748730000|2022-02-01 20:52:10|143.87|141.87|143.87|141.87|143.87|141.87|143.45|141.45|0
1643748740000|2022-02-01 20:52:20|143.94|141.94|143.45|141.45|143.94|141.94|143.45|141.45|0
1643748750000|2022-02-01 20:52:30|143.73|141.73|144.49|142.49|145.74|143.74|143.73|141.73|0
1643748760000|2022-02-01 20:52:40|144.84|142.84|144.77|142.77|144.91|142.91|144.77|142.77|0
1643748770000|2022-02-01 20:52:50|144.35|142.35|144.7|142.7|144.7|142.7|144.35|142.35|0
1643748780000|2022-02-01 20:53:00|145.05|143.05|145.26|143.26|145.26|143.26|145.05|143.05|0
1643748790000|2022-02-01 20:53:10|145.33|143.33|145.33|143.33|145.47|143.47|145.33|143.33|0
1643748800000|2022-02-01 20:53:20|145.19|143.19|144.91|142.91|145.19|143.19|144.91|142.91|0
1643748810000|2022-02-01 20:53:30|144.84|142.84|145.19|143.19|145.19|143.19|144.84|142.84|0
1643748820000|2022-02-01 20:53:40|143.8|141.8|143.8|141.8|143.8|141.8|143.66|141.66|0
1643748830000|2022-02-01 20:53:50|143.94|141.94|144.22|142.22|144.22|142.22|143.94|141.94|0
1643748840000|2022-02-01 20:54:00|144.36|142.36|143.66|141.66|144.36|142.36|143.66|141.66|0
1643748850000|2022-02-01 20:54:10|144.08|142.08|144.08|142.08|144.22|142.22|144.08|142.08|0
1643748860000|2022-02-01 20:54:20|144.22|142.22|143.86|141.86|144.22|142.22|143.86|141.86|0
1643748870000|2022-02-01 20:54:30|143.94|141.94|144.36|142.36|144.43|142.43|143.94|141.94|0
1643748880000|2022-02-01 20:54:40|145.34|143.34|145.63|143.63|145.63|143.63|145.2|143.2|0
1643748890000|2022-02-01 20:54:50|145.34|143.34|145.49|143.49|145.63|143.63|145.34|143.34|0
1643748900000|2022-02-01 20:55:00|145.06|143.06|145.2|143.2|145.2|143.2|145.06|143.06|0
1643748910000|2022-02-01 20:55:10|145.34|143.34|145.34|143.34|145.34|143.34|145.06|143.06|0
1643748920000|2022-02-01 20:55:20|144.78|142.78|145.34|143.34|145.49|143.49|144.78|142.78|0
1643748930000|2022-02-01 20:55:30|145.06|143.06|145.2|143.2|145.2|143.2|145.06|143.06|0
1643748940000|2022-02-01 20:55:40|145.49|143.49|145.49|143.49|145.49|143.49|145.34|143.34|0
1643748950000|2022-02-01 20:55:50|145.34|143.34|145.34|143.34|145.48|143.48|145.34|143.34|0
1643748960000|2022-02-01 20:56:00|145.2|143.2|145.34|143.34|145.34|143.34|145.2|143.2|0
1643748970000|2022-02-01 20:56:10|144.36|142.36|144.92|142.92|144.92|142.92|144.08|142.08|0
1643748980000|2022-02-01 20:56:20|144.78|142.78|144.92|142.92|144.92|142.92|144.64|142.64|0
1643748990000|2022-02-01 20:56:30|144.78|142.78|144.92|142.92|144.92|142.92|144.64|142.64|0
1643749000000|2022-02-01 20:56:40|144.64|142.64|145.06|143.06|145.06|143.06|144.64|142.64|0
1643749010000|2022-02-01 20:56:50|145.34|143.34|145.34|143.34|145.34|143.34|145.2|143.2|0
1643749020000|2022-02-01 20:57:00|145.63|143.63|145.48|143.48|145.63|143.63|145.48|143.48|0
1643749030000|2022-02-01 20:57:10|145.34|143.34|145.34|143.34|145.34|143.34|145.34|143.34|0
1643749040000|2022-02-01 20:57:20|145.06|143.06|144.92|142.92|145.06|143.06|144.78|142.78|0
1643749050000|2022-02-01 20:57:30|145.06|143.06|144.92|142.92|145.13|143.13|144.92|142.92|0
1643749060000|2022-02-01 20:57:40|144.64|142.64|144.78|142.78|144.92|142.92|144.64|142.64|0
1643749070000|2022-02-01 20:57:50|144.92|142.92|144.78|142.78|144.92|142.92|144.78|142.78|0
1643749080000|2022-02-01 20:58:00|144.64|142.64|144.36|142.36|144.78|142.78|144.36|142.36|0
1643749090000|2022-02-01 20:58:10|144.78|142.78|144.92|142.92|145.06|143.06|144.78|142.78|0
1643749100000|2022-02-01 20:58:20|144.78|142.78|144.78|142.78|144.78|142.78|144.64|142.64|0
1643749110000|2022-02-01 20:58:30|144.64|142.64|144.92|142.92|144.92|142.92|144.64|142.64|0
1643749120000|2022-02-01 20:58:40|144.78|142.78|144.92|142.92|144.92|142.92|144.78|142.78|0
1643749130000|2022-02-01 20:58:50|144.78|142.78|145.06|143.06|145.2|143.2|144.78|142.78|0
1643749140000|2022-02-01 20:59:00|144.92|142.92|145.06|143.06|145.06|143.06|144.42|142.42|0
1643749150000|2022-02-01 20:59:10|144.92|142.92|145.06|143.06|145.2|143.2|144.92|142.92|0
1643749160000|2022-02-01 20:59:20|144.92|142.92|143.93|141.93|144.92|142.92|143.93|141.93|0
1643749170000|2022-02-01 20:59:30|144.07|142.07|143.79|141.79|144.07|142.07|143.79|141.79|0
1643749180000|2022-02-01 20:59:40|143.51|141.51|143.65|141.65|143.65|141.65|143.51|141.51|0
1643749190000|2022-02-01 20:59:50|142.95|140.95|142.25|140.25|142.95|140.95|142.25|140.25|0
1643749200000|2022-02-01 21:00:00|141.56|139.56|142.67|140.67|142.81|140.81|141.56|139.56|0
1643749210000|2022-02-01 21:00:10|142.81|140.81|142.67|140.67|143.09|141.09|142.53|140.53|0
1643749220000|2022-02-01 21:00:20|143.09|141.09|142.81|140.81|143.09|141.09|142.81|140.81|0
1643749230000|2022-02-01 21:00:30|142.74|140.74|142.95|140.95|142.95|140.95|142.67|140.67|0
1643749240000|2022-02-01 21:00:40|142.67|140.67|143.37|141.37|143.37|141.37|142.67|140.67|0
1643749250000|2022-02-01 21:00:50|143.51|141.51|143.51|141.51|143.51|141.51|143.51|141.51|0
1643749260000|2022-02-01 21:01:00|143.37|141.37|143.23|141.23|143.37|141.37|143.09|141.09|0
1643749270000|2022-02-01 21:01:10|142.81|140.81|142.74|140.74|142.95|140.95|142.74|140.74|0
1643749280000|2022-02-01 21:01:20|143.23|141.23|143.3|141.3|143.3|141.3|143.09|141.09|0
1643749290000|2022-02-01 21:01:30|143.37|141.37|143.93|141.93|143.93|141.93|143.37|141.37|0
1643749300000|2022-02-01 21:01:40|143.65|141.65|143.51|141.51|143.79|141.79|143.51|141.51|0
1643749310000|2022-02-01 21:01:50|143.58|141.58|143.37|141.37|143.58|141.58|143.23|141.23|0
1643749320000|2022-02-01 21:02:00|143.58|141.58|142.88|140.88|143.58|141.58|142.88|140.88|0
1643749330000|2022-02-01 21:02:10|142.74|140.74|142.74|140.74|142.74|140.74|142.74|140.74|0
1643749340000|2022-02-01 21:02:20|142.46|140.46|142.88|140.88|142.88|140.88|142.46|140.46|0
1643749350000|2022-02-01 21:02:30|142.95|140.95|142.74|140.74|143.02|141.02|142.74|140.74|0
1643749360000|2022-02-01 21:02:40|142.67|140.67|142.32|140.32|142.67|140.67|142.32|140.32|0
1643749370000|2022-02-01 21:02:50|142.39|140.39|142.6|140.6|142.6|140.6|142.32|140.32|0
1643749380000|2022-02-01 21:03:00|142.39|140.39|142.18|140.18|142.39|140.39|142.04|140.04|0
1643749390000|2022-02-01 21:03:10|142.32|140.32|142.18|140.18|142.46|140.46|142.18|140.18|0
1643749400000|2022-02-01 21:03:20|142.39|140.39|142.32|140.32|142.39|140.39|142.18|140.18|0
1643749410000|2022-02-01 21:03:30|142.46|140.46|142.53|140.53|142.6|140.6|142.46|140.46|0
1643749420000|2022-02-01 21:03:40|142.32|140.32|142.32|140.32|142.32|140.32|142.32|140.32|0
1643749430000|2022-02-01 21:03:50|142.18|140.18|142.32|140.32|142.32|140.32|142.04|140.04|0
1643749440000|2022-02-01 21:04:00|142.46|140.46|142.74|140.74|142.74|140.74|142.46|140.46|0
1643749450000|2022-02-01 21:04:10|142.95|140.95|142.74|140.74|143.02|141.02|142.74|140.74|0
1643749460000|2022-02-01 21:04:20|143.02|141.02|143.02|141.02|143.02|141.02|142.6|140.6|0
1643749470000|2022-02-01 21:04:30|143.16|141.16|143.44|141.44|143.44|141.44|143.02|141.02|0
1643749480000|2022-02-01 21:04:40|143.16|141.16|143.72|141.72|143.72|141.72|143.16|141.16|0
1643749490000|2022-02-01 21:04:50|143.58|141.58|142.88|140.88|143.58|141.58|142.74|140.74|0
1643749500000|2022-02-01 21:05:00|143.02|141.02|142.88|140.88|143.16|141.16|142.88|140.88|0
1643749510000|2022-02-01 21:05:10|142.6|140.6|142.32|140.32|142.6|140.6|142.32|140.32|0
1643749520000|2022-02-01 21:05:20|143.16|141.16|143.86|141.86|143.86|141.86|143.09|141.09|0
1643749530000|2022-02-01 21:05:30|143.72|141.72|144.14|142.14|144.14|142.14|143.72|141.72|0
1643749540000|2022-02-01 21:05:40|144.43|142.43|144.85|142.85|144.85|142.85|144.43|142.43|0
1643749550000|2022-02-01 21:05:50|144.71|142.71|144.57|142.57|144.85|142.85|144.57|142.57|0
1643749560000|2022-02-01 21:06:00|144.43|142.43|143.93|141.93|144.43|142.43|143.93|141.93|0
1643749570000|2022-02-01 21:06:10|143.86|141.86|144.43|142.43|144.43|142.43|143.79|141.79|0
1643749580000|2022-02-01 21:06:20|144.07|142.07|143.79|141.79|144.07|142.07|143.79|141.79|0
1643749590000|2022-02-01 21:06:30|143.65|141.65|143.58|141.58|143.65|141.65|143.44|141.44|0
1643749600000|2022-02-01 21:06:40|143.72|141.72|143.58|141.58|144|142|143.58|141.58|0
1643749610000|2022-02-01 21:06:50|143.72|141.72|144|142|144|142|143.72|141.72|0
1643749620000|2022-02-01 21:07:00|143.79|141.79|143.51|141.51|143.79|141.79|143.51|141.51|0
1643749630000|2022-02-01 21:07:10|143.44|141.44|143.3|141.3|143.72|141.72|143.3|141.3|0
1643749640000|2022-02-01 21:07:20|143.44|141.44|142.88|140.88|143.44|141.44|142.88|140.88|0
1643749650000|2022-02-01 21:07:30|142.74|140.74|142.74|140.74|142.74|140.74|142.74|140.74|0
1643749660000|2022-02-01 21:07:40|142.8|140.8|143.16|141.16|143.16|141.16|142.8|140.8|0
1643749670000|2022-02-01 21:07:50|143.08|141.08|143.44|141.44|143.44|141.44|143.08|141.08|0
1643749680000|2022-02-01 21:08:00|143.58|141.58|143.65|141.65|143.65|141.65|143.44|141.44|0
1643749690000|2022-02-01 21:08:10|143.58|141.58|143.22|141.22|143.58|141.58|143.22|141.22|0
1643749700000|2022-02-01 21:08:20|143.3|141.3|143.3|141.3|143.3|141.3|143.22|141.22|0
1643749710000|2022-02-01 21:08:30|143.16|141.16|143.08|141.08|143.16|141.16|142.88|140.88|0
1643749720000|2022-02-01 21:08:40|143.16|141.16|143.44|141.44|143.44|141.44|143.16|141.16|0
1643749730000|2022-02-01 21:08:50|143.3|141.3|143.44|141.44|143.44|141.44|143.22|141.22|0
1643749740000|2022-02-01 21:09:00|143.36|141.36|143.58|141.58|143.86|141.86|143.36|141.36|0
1643749750000|2022-02-01 21:09:10|143.51|141.51|143.44|141.44|143.51|141.51|143.44|141.44|0
1643749760000|2022-02-01 21:09:20|143.3|141.3|143.86|141.86|143.86|141.86|143.3|141.3|0
1643749770000|2022-02-01 21:09:30|143.58|141.58|143.72|141.72|143.72|141.72|143.58|141.58|0
1643749780000|2022-02-01 21:09:40|143.86|141.86|144|142|144|142|143.86|141.86|0
1643749790000|2022-02-01 21:09:50|143.58|141.58|143.58|141.58|143.58|141.58|143.44|141.44|0
1643749800000|2022-02-01 21:10:00|143.72|141.72|144|142|144.28|142.28|143.72|141.72|0
1643749810000|2022-02-01 21:10:10|144.14|142.14|144.28|142.28|144.28|142.28|144.14|142.14|0
1643749820000|2022-02-01 21:10:20|144.42|142.42|144.56|142.56|144.7|142.7|144.42|142.42|0
1643749830000|2022-02-01 21:10:30|144.42|142.42|144.56|142.56|144.56|142.56|144.42|142.42|0
1643749840000|2022-02-01 21:10:40|144.28|142.28|144.56|142.56|144.56|142.56|144.28|142.28|0
1643749850000|2022-02-01 21:10:50|144.42|142.42|144.85|142.85|144.85|142.85|144.42|142.42|0
1643749860000|2022-02-01 21:11:00|144.99|142.99|144.99|142.99|144.99|142.99|144.99|142.99|0
1643749870000|2022-02-01 21:11:10|144.84|142.84|144.84|142.84|144.91|142.91|144.84|142.84|0
1643749880000|2022-02-01 21:11:20|142.97|140.97|143.11|141.11|143.11|141.11|142.97|140.97|0
1643749890000|2022-02-01 21:11:30|142.83|140.83|142.75|140.75|142.83|140.83|142.69|140.69|0
1643749900000|2022-02-01 21:11:40|142.97|140.97|143.42|141.42|143.42|141.42|142.97|140.97|0
1643749910000|2022-02-01 21:11:50|143.56|141.56|143.42|141.42|143.56|141.56|143.42|141.42|0
1643749920000|2022-02-01 21:12:00|143.49|141.49|143.49|141.49|143.49|141.49|143.49|141.49|0
1643749930000|2022-02-01 21:12:10|143.56|141.56|143.28|141.28|143.56|141.56|143.28|141.28|0
1643749940000|2022-02-01 21:12:20|143.42|141.42|143.28|141.28|143.42|141.42|143.28|141.28|0
1643749950000|2022-02-01 21:12:30|143.42|141.42|143.42|141.42|143.42|141.42|143.42|141.42|0
1643749960000|2022-02-01 21:12:40|143.56|141.56|143.56|141.56|143.56|141.56|143.56|141.56|0
1643749970000|2022-02-01 21:12:50|143.7|141.7|143.7|141.7|143.7|141.7|143.7|141.7|0
1643749980000|2022-02-01 21:13:00|143.56|141.56|143.42|141.42|143.7|141.7|143.42|141.42|0
1643749990000|2022-02-01 21:13:10|143.49|141.49|143.49|141.49|143.49|141.49|143.49|141.49|0
1643750000000|2022-02-01 21:13:20|143.56|141.56|143.7|141.7|143.7|141.7|143.56|141.56|0
1643750010000|2022-02-01 21:13:30|143.56|141.56|143.7|141.7|143.7|141.7|143.56|141.56|0
1643750020000|2022-02-01 21:13:40|143.56|141.56|143.85|141.85|143.99|141.99|143.56|141.56|0
1643750030000|2022-02-01 21:13:50|143.91|141.91|143.91|141.91|143.99|141.99|143.91|141.91|0
1643750040000|2022-02-01 21:14:00|143.99|141.99|144.13|142.13|144.13|142.13|143.99|141.99|0
1643750050000|2022-02-01 21:14:10|143.99|141.99|143.84|141.84|143.99|141.99|143.84|141.84|0
1643750060000|2022-02-01 21:14:20|143.7|141.7|143.7|141.7|143.84|141.84|143.7|141.7|0
1643750070000|2022-02-01 21:14:30|143.56|141.56|143.7|141.7|143.7|141.7|143.56|141.56|0
1643750080000|2022-02-01 21:14:40|143.84|141.84|143.7|141.7|143.84|141.84|143.7|141.7|0
1643750090000|2022-02-01 21:14:50|143.84|141.84|143.56|141.56|143.84|141.84|143.56|141.56|0
1643750120000|2022-02-01 21:15:20|145.28|142.68|145.71|143.11|145.71|143.11|145.28|142.68|0
1643750130000|2022-02-01 21:15:30|145.85|143.25|145.99|143.39|146.14|143.54|145.85|143.25|0
1643750140000|2022-02-01 21:15:40|145.85|143.25|145.57|142.97|145.85|143.25|145.57|142.97|0
1643750150000|2022-02-01 21:15:50|145.71|143.11|145.42|142.82|145.71|143.11|145.42|142.82|0
1643750160000|2022-02-01 21:16:00|145.35|142.75|145.28|142.68|145.35|142.75|145.28|142.68|0
1643750170000|2022-02-01 21:16:10|145.14|142.54|145.21|142.61|145.28|142.68|145.14|142.54|0
1643750180000|2022-02-01 21:16:20|145.28|142.68|145.28|142.68|145.28|142.68|145.21|142.61|0
1643750190000|2022-02-01 21:16:30|145.14|142.54|145.35|142.75|145.35|142.75|145.14|142.54|0
1643750200000|2022-02-01 21:16:40|144.99|142.39|145.14|142.54|145.14|142.54|144.99|142.39|0
1643750210000|2022-02-01 21:16:50|144.99|142.39|145.14|142.54|145.14|142.54|144.99|142.39|0
1643750220000|2022-02-01 21:17:00|145.06|142.46|145.14|142.54|145.14|142.54|145.06|142.46|0
1643750230000|2022-02-01 21:17:10|145.56|142.96|146.06|143.46|146.06|143.46|145.56|142.96|0
1643750240000|2022-02-01 21:17:20|145.99|143.39|145.56|142.96|145.99|143.39|145.56|142.96|0
1643750250000|2022-02-01 21:17:30|145.85|143.25|145.85|143.25|145.85|143.25|145.71|143.11|0
1643750260000|2022-02-01 21:17:40|146.13|143.53|146.06|143.46|146.13|143.53|145.99|143.39|0
1643750270000|2022-02-01 21:17:50|145.85|143.25|145.71|143.11|145.85|143.25|145.56|142.96|0
1643750280000|2022-02-01 21:18:00|145.63|143.03|145.63|143.03|145.63|143.03|145.56|142.96|0
1643750290000|2022-02-01 21:18:10|145.71|143.11|145.56|142.96|145.71|143.11|145.56|142.96|0
1643750300000|2022-02-01 21:18:20|145.63|143.03|145.63|143.03|145.63|143.03|145.56|142.96|0
1643750310000|2022-02-01 21:18:30|145.77|143.17|146.13|143.53|146.13|143.53|145.77|143.17|0
1643750320000|2022-02-01 21:18:40|145.85|143.25|145.85|143.25|145.85|143.25|145.85|143.25|0
1643750330000|2022-02-01 21:18:50|145.71|143.11|145.56|142.96|145.71|143.11|145.56|142.96|0
1643750360000|2022-02-01 21:19:20|145.7|143.1|145.56|142.96|145.7|143.1|145.56|142.96|0
1643750420000|2022-02-01 21:20:20|145.7|143.1|145.56|142.96|145.99|143.39|145.56|142.96|0
1643750430000|2022-02-01 21:20:30|145.7|143.1|145.85|143.25|145.85|143.25|145.7|143.1|0
1643750440000|2022-02-01 21:20:40|146.06|143.46|146.27|143.67|146.27|143.67|146.06|143.46|0
1643750450000|2022-02-01 21:20:50|146.34|143.74|146.56|143.96|146.56|143.96|146.34|143.74|0
1643750460000|2022-02-01 21:21:00|146.27|143.67|146.13|143.53|146.27|143.67|146.13|143.53|0
1643750470000|2022-02-01 21:21:10|145.85|143.25|145.91|143.31|145.91|143.31|145.85|143.25|0
1643750480000|2022-02-01 21:21:20|145.85|143.25|145.99|143.39|145.99|143.39|145.85|143.25|0
1643750490000|2022-02-01 21:21:30|145.91|143.31|145.99|143.39|145.99|143.39|145.91|143.31|0
1643750500000|2022-02-01 21:21:40|146.13|143.53|146.13|143.53|146.27|143.67|146.13|143.53|0
1643750510000|2022-02-01 21:21:50|146.27|143.67|146.27|143.67|146.27|143.67|146.27|143.67|0
1643750520000|2022-02-01 21:22:00|146.13|143.53|146.13|143.53|146.2|143.6|146.13|143.53|0
1643750530000|2022-02-01 21:22:10|146.06|143.46|145.99|143.39|146.13|143.53|145.99|143.39|0
1643750540000|2022-02-01 21:22:20|145.91|143.31|145.7|143.1|145.91|143.31|145.7|143.1|0
1643750550000|2022-02-01 21:22:30|145.84|143.24|145.99|143.39|146.13|143.53|145.84|143.24|0
1643750560000|2022-02-01 21:22:40|146.13|143.53|146.2|143.6|146.2|143.6|146.06|143.46|0
1643750570000|2022-02-01 21:22:50|146.13|143.53|146.06|143.46|146.13|143.53|146.06|143.46|0
1643750580000|2022-02-01 21:23:00|145.99|143.39|146.06|143.46|146.06|143.46|145.99|143.39|0
1643750590000|2022-02-01 21:23:10|146.2|143.6|146.27|143.67|146.27|143.67|146.2|143.6|0
1643750600000|2022-02-01 21:23:20|146.05|143.45|146.56|143.96|146.56|143.96|146.05|143.45|0
1643750610000|2022-02-01 21:23:30|146.63|144.03|146.84|144.24|146.99|144.39|146.63|144.03|0
1643750620000|2022-02-01 21:23:40|146.77|144.17|146.91|144.31|146.91|144.31|146.7|144.1|0
1643750630000|2022-02-01 21:23:50|146.99|144.39|147.13|144.53|147.13|144.53|146.99|144.39|0
1643750640000|2022-02-01 21:24:00|147.2|144.6|147.27|144.67|147.56|144.96|147.13|144.53|0
1643750650000|2022-02-01 21:24:10|147.2|144.6|147.13|144.53|147.27|144.67|147.13|144.53|0
1643750660000|2022-02-01 21:24:20|147.2|144.6|147.13|144.53|147.2|144.6|147.13|144.53|0
1643750670000|2022-02-01 21:24:30|147.27|144.67|147.27|144.67|147.34|144.74|147.27|144.67|0
1643750690000|2022-02-01 21:24:50|147.34|144.74|147.34|144.74|147.34|144.74|147.34|144.74|0
1643750700000|2022-02-01 21:25:00|147.27|144.67|147.27|144.67|147.42|144.82|147.27|144.67|0
1643750710000|2022-02-01 21:25:10|147.13|144.53|147.27|144.67|147.27|144.67|147.13|144.53|0
1643750720000|2022-02-01 21:25:20|147.2|144.6|147.13|144.53|147.27|144.67|147.13|144.53|0
1643750730000|2022-02-01 21:25:30|147.27|144.67|147.05|144.45|147.27|144.67|147.05|144.45|0
1643750740000|2022-02-01 21:25:40|147.13|144.53|147.13|144.53|147.13|144.53|147.13|144.53|0
1643750750000|2022-02-01 21:25:50|147.05|144.45|147.13|144.53|147.13|144.53|147.05|144.45|0
1643750760000|2022-02-01 21:26:00|147.05|144.45|147.56|144.96|147.56|144.96|147.05|144.45|0
1643750770000|2022-02-01 21:26:10|147.7|145.1|147.7|145.1|147.7|145.1|147.56|144.96|0
1643750780000|2022-02-01 21:26:20|147.56|144.96|147.56|144.96|147.56|144.96|147.56|144.96|0
1643750800000|2022-02-01 21:26:40|147.7|145.1|147.7|145.1|147.7|145.1|147.7|145.1|0
1643750810000|2022-02-01 21:26:50|147.56|144.96|147.56|144.96|147.7|145.1|147.56|144.96|0
1643750820000|2022-02-01 21:27:00|147.7|145.1|147.85|145.25|147.99|145.39|147.7|145.1|0
1643750830000|2022-02-01 21:27:10|147.92|145.32|147.7|145.1|147.92|145.32|147.7|145.1|0
1643750840000|2022-02-01 21:27:20|147.77|145.17|147.85|145.25|147.85|145.25|147.77|145.17|0
1643750850000|2022-02-01 21:27:30|147.7|145.1|147.77|145.17|147.77|145.17|147.7|145.1|0
1643750860000|2022-02-01 21:27:40|147.7|145.1|147.85|145.25|147.85|145.25|147.7|145.1|0
1643750870000|2022-02-01 21:27:50|147.99|145.39|147.99|145.39|148.13|145.53|147.99|145.39|0
1643750880000|2022-02-01 21:28:00|148.13|145.53|148.13|145.53|148.13|145.53|148.06|145.46|0
1643750890000|2022-02-01 21:28:10|148.2|145.6|148.13|145.53|148.2|145.6|148.13|145.53|0
1643750900000|2022-02-01 21:28:20|148.06|145.46|148.13|145.53|148.13|145.53|148.06|145.46|0
1643750910000|2022-02-01 21:28:30|148.06|145.46|148.06|145.46|148.06|145.46|148.06|145.46|0
1643750920000|2022-02-01 21:28:40|148.13|145.53|148.28|145.68|148.28|145.68|148.13|145.53|0
1643750930000|2022-02-01 21:28:50|148.13|145.53|148.13|145.53|148.13|145.53|148.13|145.53|0
1643750940000|2022-02-01 21:29:00|148.2|145.6|148.28|145.68|148.28|145.68|148.2|145.6|0
1643750950000|2022-02-01 21:29:10|148.35|145.75|148.42|145.82|148.42|145.82|148.28|145.68|0
1643750960000|2022-02-01 21:29:20|148.28|145.68|148.42|145.82|148.42|145.82|148.28|145.68|0
1643750970000|2022-02-01 21:29:30|148.56|145.96|148.85|146.25|148.85|146.25|148.56|145.96|0
1643750990000|2022-02-01 21:29:50|149|146.4|149|146.4|149|146.4|149|146.4|0
1643751000000|2022-02-01 21:30:00|148.85|146.25|149|146.4|149|146.4|148.85|146.25|0
1643751040000|2022-02-01 21:30:40|149.14|146.54|149.43|146.83|149.43|146.83|149.14|146.54|0
1643751050000|2022-02-01 21:30:50|149.29|146.69|149.29|146.69|149.29|146.69|149.14|146.54|0
1643751060000|2022-02-01 21:31:00|149.35|146.75|149.29|146.69|149.35|146.75|149.29|146.69|0
1643751070000|2022-02-01 21:31:10|149.43|146.83|149.43|146.83|149.43|146.83|149.43|146.83|0
1643751080000|2022-02-01 21:31:20|149.29|146.69|149|146.4|149.29|146.69|149|146.4|0
1643751100000|2022-02-01 21:31:40|149.06|146.46|149.28|146.68|149.28|146.68|149.06|146.46|0
1643751110000|2022-02-01 21:31:50|149.35|146.75|149.28|146.68|149.35|146.75|149.28|146.68|0
1643751120000|2022-02-01 21:32:00|149.14|146.54|149.14|146.54|149.14|146.54|149|146.4|0
1643751130000|2022-02-01 21:32:10|149|146.4|148.99|146.39|149|146.4|148.99|146.39|0
1643751140000|2022-02-01 21:32:20|149.14|146.54|149.06|146.46|149.14|146.54|149.06|146.46|0
1643751150000|2022-02-01 21:32:30|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1643751160000|2022-02-01 21:32:40|149.21|146.61|149.28|146.68|149.28|146.68|149.14|146.54|0
1643751170000|2022-02-01 21:32:50|149.14|146.54|149.28|146.68|149.28|146.68|149.14|146.54|0
1643751180000|2022-02-01 21:33:00|149.43|146.83|149.43|146.83|149.43|146.83|149.43|146.83|0
1643751190000|2022-02-01 21:33:10|150.15|147.55|149.93|147.33|150.15|147.55|149.86|147.26|0
1643751200000|2022-02-01 21:33:20|149.86|147.26|150.15|147.55|150.15|147.55|149.86|147.26|0
1643751210000|2022-02-01 21:33:30|150.08|147.48|150.44|147.84|150.44|147.84|150.08|147.48|0
1643751220000|2022-02-01 21:33:40|150.59|147.99|150.59|147.99|150.59|147.99|150.44|147.84|0
1643751230000|2022-02-01 21:33:50|150.44|147.84|150.59|147.99|150.59|147.99|150.37|147.77|0
1643751240000|2022-02-01 21:34:00|150.73|148.13|150.73|148.13|150.88|148.28|150.73|148.13|0
1643751250000|2022-02-01 21:34:10|150.66|148.06|150.59|147.99|150.73|148.13|150.59|147.99|0
1643751260000|2022-02-01 21:34:20|150.44|147.84|150.3|147.7|150.44|147.84|150.3|147.7|0
1643751270000|2022-02-01 21:34:30|150.44|147.84|150.73|148.13|150.73|148.13|150.44|147.84|0
1643751280000|2022-02-01 21:34:40|150.59|147.99|150.66|148.06|150.73|148.13|150.59|147.99|0
1643751290000|2022-02-01 21:34:50|150.73|148.13|150.73|148.13|150.73|148.13|150.59|147.99|0
1643751300000|2022-02-01 21:35:00|150.88|148.28|151.02|148.42|151.02|148.42|150.8|148.2|0
1643751310000|2022-02-01 21:35:10|150.88|148.28|150.73|148.13|150.88|148.28|150.73|148.13|0
1643751320000|2022-02-01 21:35:20|150.88|148.28|150.8|148.2|150.88|148.28|150.73|148.13|0
1643751330000|2022-02-01 21:35:30|150.73|148.13|151.02|148.42|151.02|148.42|150.73|148.13|0
1643751340000|2022-02-01 21:35:40|151.17|148.57|151.17|148.57|151.17|148.57|151.17|148.57|0
1643751350000|2022-02-01 21:35:50|151.09|148.49|151.02|148.42|151.09|148.49|151.02|148.42|0
1643751360000|2022-02-01 21:36:00|150.88|148.28|150.73|148.13|150.88|148.28|150.73|148.13|0
1643751370000|2022-02-01 21:36:10|150.88|148.28|150.8|148.2|150.88|148.28|150.8|148.2|0
1643751380000|2022-02-01 21:36:20|150.88|148.28|151.17|148.57|151.17|148.57|150.88|148.28|0
1643751390000|2022-02-01 21:36:30|151.31|148.71|151.46|148.86|151.46|148.86|151.31|148.71|0
1643751410000|2022-02-01 21:36:50|151.53|148.93|151.6|149|151.6|149|151.53|148.93|0
1643751420000|2022-02-01 21:37:00|151.46|148.86|151.6|149|151.6|149|151.46|148.86|0
1643751430000|2022-02-01 21:37:10|151.67|149.07|151.9|149.3|151.9|149.3|151.67|149.07|0
1643751440000|2022-02-01 21:37:20|151.75|149.15|151.82|149.22|151.82|149.22|151.75|149.15|0
1643751450000|2022-02-01 21:37:30|151.75|149.15|151.53|148.93|151.75|149.15|151.53|148.93|0
1643751460000|2022-02-01 21:37:40|151.46|148.86|151.31|148.71|151.46|148.86|151.31|148.71|0
1643751470000|2022-02-01 21:37:50|151.46|148.86|151.31|148.71|151.46|148.86|151.31|148.71|0
1643751490000|2022-02-01 21:38:10|151.38|148.78|151.38|148.78|151.38|148.78|151.38|148.78|0
1643751500000|2022-02-01 21:38:20|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1643751510000|2022-02-01 21:38:30|151.17|148.57|151.17|148.57|151.17|148.57|151.17|148.57|0
1643751520000|2022-02-01 21:38:40|151.24|148.64|151.31|148.71|151.31|148.71|151.24|148.64|0
1643751530000|2022-02-01 21:38:50|151.38|148.78|151.38|148.78|151.38|148.78|151.38|148.78|0
1643751540000|2022-02-01 21:39:00|151.31|148.71|151.53|148.93|151.53|148.93|151.31|148.71|0
1643751550000|2022-02-01 21:39:10|151.46|148.86|151.46|148.86|151.6|149|151.46|148.86|0
1643751560000|2022-02-01 21:39:20|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1643751570000|2022-02-01 21:39:30|151.38|148.78|151.31|148.71|151.46|148.86|151.31|148.71|0
1643751580000|2022-02-01 21:39:40|151.16|148.56|151.31|148.71|151.31|148.71|151.16|148.56|0
1643751590000|2022-02-01 21:39:50|151.16|148.56|151.02|148.42|151.23|148.63|151.02|148.42|0
1643751610000|2022-02-01 21:40:10|151.16|148.56|151.31|148.71|151.31|148.71|151.16|148.56|0
1643751620000|2022-02-01 21:40:20|151.16|148.56|151.31|148.71|151.31|148.71|151.16|148.56|0
1643751630000|2022-02-01 21:40:30|151.16|148.56|151.16|148.56|151.31|148.71|151.16|148.56|0
1643751650000|2022-02-01 21:40:50|151.02|148.42|151.09|148.49|151.16|148.56|151.02|148.42|0
1643751660000|2022-02-01 21:41:00|151.02|148.42|151.02|148.42|151.02|148.42|151.02|148.42|0
1643751720000|2022-02-01 21:42:00|151.09|148.49|151.16|148.56|151.16|148.56|151.09|148.49|0
1643751730000|2022-02-01 21:42:10|151.02|148.42|151.02|148.42|151.02|148.42|151.02|148.42|0
1643751840000|2022-02-01 21:44:00|150.43|147.83|150.14|147.54|150.43|147.83|150.14|147.54|0
1643751850000|2022-02-01 21:44:10|150|147.4|150|147.4|150|147.4|149.85|147.25|0
1643751860000|2022-02-01 21:44:20|149.85|147.25|149.85|147.25|149.85|147.25|149.71|147.11|0
1643751870000|2022-02-01 21:44:30|149.56|146.96|149.56|146.96|149.56|146.96|149.56|146.96|0
1643751880000|2022-02-01 21:44:40|149.42|146.82|149.56|146.96|149.56|146.96|149.42|146.82|0
1643751890000|2022-02-01 21:44:50|149.42|146.82|149.56|146.96|149.56|146.96|149.42|146.82|0
1643751900000|2022-02-01 21:45:00|149.71|147.11|149.71|147.11|149.71|147.11|149.71|147.11|0
1643751910000|2022-02-01 21:45:10|149.56|146.96|149.56|146.96|149.56|146.96|149.56|146.96|0
1643751920000|2022-02-01 21:45:20|149.71|147.11|149.56|146.96|149.71|147.11|149.56|146.96|0
1643751930000|2022-02-01 21:45:30|149.63|147.03|149.63|147.03|149.63|147.03|149.63|147.03|0
1643751940000|2022-02-01 21:45:40|149.56|146.96|149.27|146.67|149.56|146.96|149.27|146.67|0
1643751950000|2022-02-01 21:45:50|149.13|146.53|149.27|146.67|149.27|146.67|149.13|146.53|0
1643751960000|2022-02-01 21:46:00|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1643751980000|2022-02-01 21:46:20|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1643752200000|2022-02-01 21:50:00|149.12|146.52|149.41|146.81|149.41|146.81|149.12|146.52|0
1643752210000|2022-02-01 21:50:10|149.34|146.74|149.27|146.67|149.34|146.74|149.27|146.67|0
1643752220000|2022-02-01 21:50:20|149.41|146.81|149.41|146.81|149.41|146.81|149.34|146.74|0
1643752230000|2022-02-01 21:50:30|149.48|146.88|149.56|146.96|149.56|146.96|149.48|146.88|0
1643752240000|2022-02-01 21:50:40|149.7|147.1|149.85|147.25|149.85|147.25|149.7|147.1|0
1643752250000|2022-02-01 21:50:50|149.7|147.1|149.63|147.03|149.7|147.1|149.63|147.03|0
1643752260000|2022-02-01 21:51:00|149.56|146.96|149.56|146.96|149.56|146.96|149.56|146.96|0
1643752270000|2022-02-01 21:51:10|149.7|147.1|149.7|147.1|149.7|147.1|149.7|147.1|0
1643752280000|2022-02-01 21:51:20|149.56|146.96|149.63|147.03|149.63|147.03|149.56|146.96|0
1643752290000|2022-02-01 21:51:30|149.7|147.1|149.7|147.1|149.7|147.1|149.56|146.96|0
1643752310000|2022-02-01 21:51:50|149.99|147.39|149.99|147.39|149.99|147.39|149.85|147.25|0
1643752320000|2022-02-01 21:52:00|150.06|147.46|150.14|147.54|150.14|147.54|149.99|147.39|0
1643752330000|2022-02-01 21:52:10|150.28|147.68|150.43|147.83|150.43|147.83|150.28|147.68|0
1643752350000|2022-02-01 21:52:30|150.57|147.97|150.72|148.12|150.72|148.12|150.57|147.97|0
1643752360000|2022-02-01 21:52:40|150.86|148.26|151.01|148.41|151.01|148.41|150.86|148.26|0
1643752370000|2022-02-01 21:52:50|151.15|148.55|151.01|148.41|151.15|148.55|151.01|148.41|0
1643752380000|2022-02-01 21:53:00|150.79|148.19|150.72|148.12|150.79|148.19|150.72|148.12|0
1643752390000|2022-02-01 21:53:10|150.57|147.97|150.57|147.97|150.57|147.97|150.57|147.97|0
1643752400000|2022-02-01 21:53:20|150.64|148.04|150.57|147.97|150.64|148.04|150.57|147.97|0
1643752410000|2022-02-01 21:53:30|150.13|147.53|150.49|147.89|150.49|147.89|150.13|147.53|0
1643752420000|2022-02-01 21:53:40|150.42|147.82|151.01|148.41|151.01|148.41|150.42|147.82|0
1643752440000|2022-02-01 21:54:00|151.15|148.55|151.37|148.77|151.37|148.77|151.15|148.55|0
1643752450000|2022-02-01 21:54:10|151.3|148.7|151.15|148.55|151.3|148.7|151.15|148.55|0
1643752470000|2022-02-01 21:54:30|151.01|148.41|150.86|148.26|151.01|148.41|150.86|148.26|0
1643752480000|2022-02-01 21:54:40|150.93|148.33|150.71|148.11|150.93|148.33|150.71|148.11|0
1643752490000|2022-02-01 21:54:50|150.86|148.26|150.86|148.26|150.86|148.26|150.86|148.26|0
1643752500000|2022-02-01 21:55:00|151|148.4|151|148.4|151.15|148.55|151|148.4|0
1643752520000|2022-02-01 21:55:20|150.86|148.26|150.86|148.26|150.86|148.26|150.86|148.26|0
1643752530000|2022-02-01 21:55:30|151.15|148.55|151.15|148.55|151.15|148.55|151.15|148.55|0
1643752550000|2022-02-01 21:55:50|151|148.4|151|148.4|151|148.4|151|148.4|0
1643752560000|2022-02-01 21:56:00|151.07|148.47|151.15|148.55|151.15|148.55|151.07|148.47|0
1643752570000|2022-02-01 21:56:10|151.07|148.47|150.86|148.26|151.07|148.47|150.86|148.26|0
1643752580000|2022-02-01 21:56:20|150.71|148.11|150.71|148.11|150.71|148.11|150.71|148.11|0
1643752600000|2022-02-01 21:56:40|150.57|147.97|150.13|147.53|150.57|147.97|150.13|147.53|0
1643752610000|2022-02-01 21:56:50|150.06|147.46|150.06|147.46|150.06|147.46|150.06|147.46|0
1643752620000|2022-02-01 21:57:00|149.99|147.39|149.99|147.39|149.99|147.39|149.99|147.39|0
1643752630000|2022-02-01 21:57:10|150.13|147.53|150.13|147.53|150.13|147.53|150.05|147.45|0
1643752640000|2022-02-01 21:57:20|149.99|147.39|149.99|147.39|149.99|147.39|149.99|147.39|0
1643752650000|2022-02-01 21:57:30|149.84|147.24|149.7|147.1|149.84|147.24|149.7|147.1|0
1643752660000|2022-02-01 21:57:40|149.69|147.09|149.55|146.95|149.69|147.09|149.55|146.95|0
1643752670000|2022-02-01 21:57:50|149.41|146.81|149.41|146.81|149.41|146.81|149.41|146.81|0
1643752680000|2022-02-01 21:58:00|149.62|147.02|149.47|146.87|149.62|147.02|149.4|146.8|0
1643752690000|2022-02-01 21:58:10|149.55|146.95|149.4|146.8|149.55|146.95|149.33|146.73|0
1643752710000|2022-02-01 21:58:30|149.47|146.87|149.47|146.87|149.47|146.87|149.47|146.87|0
1643752720000|2022-02-01 21:58:40|149.55|146.95|149.55|146.95|149.55|146.95|149.55|146.95|0
1643752730000|2022-02-01 21:58:50|149.69|147.09|149.55|146.95|149.69|147.09|149.55|146.95|0
1643752740000|2022-02-01 21:59:00|149.47|146.87|149.55|146.95|149.55|146.95|149.47|146.87|0
1643752750000|2022-02-01 21:59:10|149.47|146.87|149.47|146.87|149.47|146.87|149.47|146.87|0
1643752760000|2022-02-01 21:59:20|149.4|146.8|149.47|146.87|149.47|146.87|149.4|146.8|0
1643752770000|2022-02-01 21:59:30|149.55|146.95|149.18|146.58|149.55|146.95|149.18|146.58|0
1643752780000|2022-02-01 21:59:40|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1643752790000|2022-02-01 21:59:50|149.33|146.73|149.04|146.44|149.33|146.73|149.04|146.44|0
1643752800000|2022-02-01 22:00:00|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1643752820000|2022-02-01 22:00:20|148.84|146.24|148.84|146.24|148.84|146.24|148.84|146.24|0
1643752830000|2022-02-01 22:00:30|148.71|146.11|148.71|146.11|148.71|146.11|148.71|146.11|0
1643752840000|2022-02-01 22:00:40|148.45|145.85|148.45|145.85|148.45|145.85|148.45|145.85|0
1643752850000|2022-02-01 22:00:50|148.39|145.79|148.33|145.73|148.39|145.79|148.33|145.73|0
1643752860000|2022-02-01 22:01:00|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1643752870000|2022-02-01 22:01:10|148.04|145.44|147.93|145.33|148.04|145.44|147.93|145.33|0
1643752920000|2022-02-01 22:02:00|148.01|145.41|148.01|145.41|148.01|145.41|148.01|145.41|0
1643752940000|2022-02-01 22:02:20|148.22|145.62|148.22|145.62|148.22|145.62|148.22|145.62|0
1643752950000|2022-02-01 22:02:30|148.24|145.64|148.24|145.64|148.24|145.64|148.24|145.64|0
1643752970000|2022-02-01 22:02:50|148.22|145.62|148.19|145.59|148.22|145.62|148.19|145.59|0
1643752980000|2022-02-01 22:03:00|148.14|145.54|148.14|145.54|148.14|145.54|148.14|145.54|0
1643752990000|2022-02-01 22:03:10|148.19|145.59|148.03|145.43|148.19|145.59|148.03|145.43|0
1643753000000|2022-02-01 22:03:20|147.97|145.37|147.85|145.25|148.02|145.42|147.85|145.25|0
1643753020000|2022-02-01 22:03:40|147.36|144.76|147.58|144.98|147.58|144.98|147.19|144.59|0
1643753030000|2022-02-01 22:03:50|147.52|144.92|147.52|144.92|147.52|144.92|147.52|144.92|0
1643753040000|2022-02-01 22:04:00|147.47|144.87|147.41|144.81|147.47|144.87|147.41|144.81|0
1643753050000|2022-02-01 22:04:10|147.29|144.69|147.29|144.69|147.29|144.69|147.29|144.69|0
1643753070000|2022-02-01 22:04:30|147.27|144.67|147.27|144.67|147.27|144.67|147.27|144.67|0
1643753080000|2022-02-01 22:04:40|147.18|144.58|147.18|144.58|147.18|144.58|147.18|144.58|0
1643753130000|2022-02-01 22:05:30|147.07|144.47|147.07|144.47|147.07|144.47|147.07|144.47|0
1643753180000|2022-02-01 22:06:20|147.17|144.57|147.17|144.57|147.17|144.57|147.17|144.57|0
1643753220000|2022-02-01 22:07:00|147.56|144.96|147.56|144.96|147.56|144.96|147.56|144.96|0
1643753240000|2022-02-01 22:07:20|147.52|144.92|147.52|144.92|147.52|144.92|147.52|144.92|0
1643753250000|2022-02-01 22:07:30|147.8|145.2|147.5|144.9|147.92|145.32|147.5|144.9|0
1643753260000|2022-02-01 22:07:40|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1643753290000|2022-02-01 22:08:10|147.5|144.9|147.48|144.88|147.5|144.9|147.48|144.88|0
1643753300000|2022-02-01 22:08:20|147.69|145.09|147.71|145.11|147.71|145.11|147.69|145.09|0
1643753310000|2022-02-01 22:08:30|147.88|145.28|147.9|145.3|147.9|145.3|147.88|145.28|0
1643753320000|2022-02-01 22:08:40|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1643753340000|2022-02-01 22:09:00|147.9|145.3|147.71|145.11|147.9|145.3|147.71|145.11|0
1643753350000|2022-02-01 22:09:10|147.8|145.2|147.8|145.2|147.8|145.2|147.8|145.2|0
1643753370000|2022-02-01 22:09:30|147.9|145.3|147.9|145.3|147.9|145.3|147.9|145.3|0
1643753380000|2022-02-01 22:09:40|147.81|145.21|147.92|145.32|147.92|145.32|147.81|145.21|0
1643753430000|2022-02-01 22:10:30|147.94|145.34|147.86|145.26|147.94|145.34|147.86|145.26|0
1643753450000|2022-02-01 22:10:50|147.52|144.92|147.52|144.92|147.52|144.92|147.52|144.92|0
1643753460000|2022-02-01 22:11:00|147.6|145|148.02|145.42|148.02|145.42|147.6|145|0
1643753530000|2022-02-01 22:12:10|148.13|145.53|148.17|145.57|148.17|145.57|148.13|145.53|0
1643753540000|2022-02-01 22:12:20|148.15|145.55|148.17|145.57|148.17|145.57|148.15|145.55|0
1643753560000|2022-02-01 22:12:40|148.19|145.59|148.19|145.59|148.19|145.59|148.19|145.59|0
1643753570000|2022-02-01 22:12:50|147.6|145|147.6|145|147.6|145|147.58|144.98|0
1643753590000|2022-02-01 22:13:10|148.06|145.46|147.81|145.21|148.06|145.46|147.81|145.21|0
1643753600000|2022-02-01 22:13:20|148.06|145.46|148.06|145.46|148.06|145.46|148.06|145.46|0
1643753610000|2022-02-01 22:13:30|148.04|145.44|148.06|145.46|148.06|145.46|148.04|145.44|0
1643753640000|2022-02-01 22:14:00|148.08|145.48|148.08|145.48|148.08|145.48|148.08|145.48|0
1643753650000|2022-02-01 22:14:10|148.13|145.53|147.39|144.79|148.13|145.53|147.39|144.79|0
1643753660000|2022-02-01 22:14:20|147.51|144.91|147.54|144.94|147.54|144.94|147.51|144.91|0
1643753670000|2022-02-01 22:14:30|147.6|145|147.6|145|147.6|145|147.6|145|0
1643753710000|2022-02-01 22:15:10|147.49|144.89|147.43|144.83|147.49|144.89|147.43|144.83|0
1643753730000|2022-02-01 22:15:30|147.28|144.68|147.28|144.68|147.28|144.68|147.28|144.68|0
1643753740000|2022-02-01 22:15:40|147.45|144.85|147.45|144.85|147.45|144.85|147.45|144.85|0
1643753830000|2022-02-01 22:17:10|147.47|144.87|147.47|144.87|147.47|144.87|147.47|144.87|0
1643753840000|2022-02-01 22:17:20|147.32|144.72|147.32|144.72|147.32|144.72|147.32|144.72|0
1643753880000|2022-02-01 22:18:00|147.24|144.64|147.24|144.64|147.24|144.64|147.24|144.64|0
1643753910000|2022-02-01 22:18:30|147.3|144.7|147.3|144.7|147.3|144.7|147.3|144.7|0
1643753930000|2022-02-01 22:18:50|147.32|144.72|147.07|144.47|147.32|144.72|147.07|144.47|0
1643753950000|2022-02-01 22:19:10|147.2|144.6|147.22|144.62|147.22|144.62|147.2|144.6|0
1643753970000|2022-02-01 22:19:30|147.24|144.64|146.99|144.39|147.24|144.64|146.99|144.39|0
1643753990000|2022-02-01 22:19:50|146.97|144.37|146.99|144.39|146.99|144.39|146.97|144.37|0
1643754020000|2022-02-01 22:20:20|146.97|144.37|146.91|144.31|146.97|144.37|146.91|144.31|0
1643754030000|2022-02-01 22:20:30|146.93|144.33|146.84|144.24|146.93|144.33|146.84|144.24|0
1643754040000|2022-02-01 22:20:40|146.79|144.19|146.79|144.19|146.79|144.19|146.79|144.19|0
1643754060000|2022-02-01 22:21:00|146.85|144.25|146.85|144.25|146.85|144.25|146.85|144.25|0
1643754070000|2022-02-01 22:21:10|146.89|144.29|146.89|144.29|146.89|144.29|146.89|144.29|0
1643754090000|2022-02-01 22:21:30|146.85|144.25|146.89|144.29|146.89|144.29|146.85|144.25|0
1643754100000|2022-02-01 22:21:40|146.85|144.25|146.89|144.29|146.89|144.29|146.85|144.25|0
1643754120000|2022-02-01 22:22:00|146.77|144.17|146.77|144.17|146.77|144.17|146.77|144.17|0
1643754140000|2022-02-01 22:22:20|146.62|144.02|146.62|144.02|146.62|144.02|146.62|144.02|0
1643754150000|2022-02-01 22:22:30|146.64|144.04|146.64|144.04|146.64|144.04|146.64|144.04|0
1643754210000|2022-02-01 22:23:30|146.66|144.06|146.66|144.06|146.66|144.06|146.66|144.06|0
1643754230000|2022-02-01 22:23:50|146.64|144.04|146.64|144.04|146.64|144.04|146.64|144.04|0
1643754240000|2022-02-01 22:24:00|146.66|144.06|146.66|144.06|146.66|144.06|146.66|144.06|0
1643754330000|2022-02-01 22:25:30|146.65|144.05|146.65|144.05|146.65|144.05|146.65|144.05|0
1643754410000|2022-02-01 22:26:50|146.87|144.27|146.88|144.28|146.88|144.28|146.87|144.27|0
1643754420000|2022-02-01 22:27:00|146.91|144.31|146.91|144.31|146.91|144.31|146.91|144.31|0
1643754430000|2022-02-01 22:27:10|146.99|144.39|146.99|144.39|146.99|144.39|146.99|144.39|0
1643754440000|2022-02-01 22:27:20|146.96|144.36|146.96|144.36|146.96|144.36|146.96|144.36|0
1643754450000|2022-02-01 22:27:30|147.01|144.41|146.96|144.36|147.01|144.41|146.96|144.36|0
1643754530000|2022-02-01 22:28:50|147.01|144.41|147.01|144.41|147.01|144.41|147.01|144.41|0
1643754570000|2022-02-01 22:29:30|146.96|144.36|146.96|144.36|146.96|144.36|146.96|144.36|0
1643754580000|2022-02-01 22:29:40|146.93|144.33|146.93|144.33|146.93|144.33|146.93|144.33|0
1643754640000|2022-02-01 22:30:40|146.96|144.36|146.96|144.36|146.96|144.36|146.96|144.36|0
1643754670000|2022-02-01 22:31:10|146.92|144.32|146.92|144.32|146.92|144.32|146.92|144.32|0
1643754740000|2022-02-01 22:32:20|146.76|144.16|146.82|144.22|146.82|144.22|146.76|144.16|0
1643754750000|2022-02-01 22:32:30|146.77|144.17|146.77|144.17|146.77|144.17|146.77|144.17|0
1643754780000|2022-02-01 22:33:00|146.67|144.07|146.67|144.07|146.67|144.07|146.67|144.07|0
1643754790000|2022-02-01 22:33:10|146.77|144.17|146.77|144.17|146.77|144.17|146.77|144.17|0
1643754800000|2022-02-01 22:33:20|146.76|144.16|146.76|144.16|146.76|144.16|146.76|144.16|0
1643754810000|2022-02-01 22:33:30|146.69|144.09|146.69|144.09|146.69|144.09|146.69|144.09|0
1643754860000|2022-02-01 22:34:20|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1643754870000|2022-02-01 22:34:30|146.69|144.09|146.69|144.09|146.69|144.09|146.69|144.09|0
1643754890000|2022-02-01 22:34:50|146.76|144.16|146.76|144.16|146.76|144.16|146.76|144.16|0
1643754910000|2022-02-01 22:35:10|146.75|144.15|146.75|144.15|146.75|144.15|146.75|144.15|0
1643754940000|2022-02-01 22:35:40|146.69|144.09|146.69|144.09|146.69|144.09|146.69|144.09|0
1643754950000|2022-02-01 22:35:50|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1643754960000|2022-02-01 22:36:00|146.79|144.19|146.75|144.15|146.79|144.19|146.75|144.15|0
1643755000000|2022-02-01 22:36:40|146.71|144.11|146.71|144.11|146.71|144.11|146.71|144.11|0
1643755050000|2022-02-01 22:37:30|146.79|144.19|146.79|144.19|146.79|144.19|146.79|144.19|0
1643755060000|2022-02-01 22:37:40|146.75|144.15|146.86|144.26|146.86|144.26|146.75|144.15|0
1643755090000|2022-02-01 22:38:10|146.94|144.34|146.94|144.34|146.94|144.34|146.94|144.34|0
1643755100000|2022-02-01 22:38:20|147|144.4|147|144.4|147|144.4|147|144.4|0
1643755110000|2022-02-01 22:38:30|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1643755120000|2022-02-01 22:38:40|146.95|144.35|147.06|144.46|147.1|144.5|146.95|144.35|0
1643755140000|2022-02-01 22:39:00|147.08|144.48|147.06|144.46|147.08|144.48|147.06|144.46|0
1643755180000|2022-02-01 22:39:40|147.01|144.41|147.01|144.41|147.01|144.41|147.01|144.41|0
1643755190000|2022-02-01 22:39:50|147.06|144.46|147.06|144.46|147.06|144.46|147.06|144.46|0
1643755200000|2022-02-01 22:40:00|147.12|144.52|147.12|144.52|147.18|144.58|147.12|144.52|0
1643755210000|2022-02-01 22:40:10|147.16|144.56|147.16|144.56|147.16|144.56|147.16|144.56|0
1643755220000|2022-02-01 22:40:20|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1643755230000|2022-02-01 22:40:30|147.12|144.52|147.12|144.52|147.12|144.52|147.12|144.52|0
1643755250000|2022-02-01 22:40:50|147.06|144.46|147.06|144.46|147.12|144.52|147.06|144.46|0
1643755260000|2022-02-01 22:41:00|147.12|144.52|147.12|144.52|147.12|144.52|147.12|144.52|0
1643755290000|2022-02-01 22:41:30|147.16|144.56|147.16|144.56|147.16|144.56|147.16|144.56|0
1643755380000|2022-02-01 22:43:00|147.1|144.5|147.33|144.73|147.33|144.73|147.1|144.5|0
1643755390000|2022-02-01 22:43:10|147.38|144.78|147.59|144.99|147.59|144.99|147.36|144.76|0
1643755400000|2022-02-01 22:43:20|147.61|145.01|147.61|145.01|147.61|145.01|147.61|145.01|0
1643755440000|2022-02-01 22:44:00|147.45|144.85|147.45|144.85|147.45|144.85|147.45|144.85|0
1643755460000|2022-02-01 22:44:20|147.33|144.73|147.33|144.73|147.33|144.73|147.33|144.73|0
1643755470000|2022-02-01 22:44:30|147.3|144.7|147.28|144.68|147.3|144.7|147.28|144.68|0
1643755480000|2022-02-01 22:44:40|147.26|144.66|147.3|144.7|147.3|144.7|147.26|144.66|0
1643755500000|2022-02-01 22:45:00|147.28|144.68|147.46|144.86|147.46|144.86|147.28|144.68|0
1643755520000|2022-02-01 22:45:20|147.43|144.83|147.43|144.83|147.43|144.83|147.43|144.83|0
1643755530000|2022-02-01 22:45:30|147.37|144.77|147.37|144.77|147.37|144.77|147.37|144.77|0
1643755540000|2022-02-01 22:45:40|147.36|144.76|147.36|144.76|147.36|144.76|147.36|144.76|0
1643755580000|2022-02-01 22:46:20|147.43|144.83|147.43|144.83|147.43|144.83|147.43|144.83|0
1643755590000|2022-02-01 22:46:30|147.57|144.97|147.57|144.97|147.57|144.97|147.57|144.97|0
1643755610000|2022-02-01 22:46:50|147.59|144.99|147.59|144.99|147.59|144.99|147.59|144.99|0
1643755630000|2022-02-01 22:47:10|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1643755710000|2022-02-01 22:48:30|147.52|144.92|147.48|144.88|147.52|144.92|147.48|144.88|0
1643755730000|2022-02-01 22:48:50|147.59|144.99|147.59|144.99|147.59|144.99|147.59|144.99|0
1643755740000|2022-02-01 22:49:00|147.63|145.03|147.63|145.03|147.63|145.03|147.63|145.03|0
1643755770000|2022-02-01 22:49:30|147.59|144.99|147.59|144.99|147.59|144.99|147.59|144.99|0
1643755780000|2022-02-01 22:49:40|147.86|145.26|147.86|145.26|147.86|145.26|147.86|145.26|0
1643755800000|2022-02-01 22:50:00|147.65|145.05|147.65|145.05|147.65|145.05|147.65|145.05|0
1643755830000|2022-02-01 22:50:30|147.63|145.03|147.63|145.03|147.63|145.03|147.63|145.03|0
1643755840000|2022-02-01 22:50:40|147.67|145.07|147.67|145.07|147.67|145.07|147.67|145.07|0
1643755850000|2022-02-01 22:50:50|147.63|145.03|147.65|145.05|147.65|145.05|147.63|145.03|0
1643755870000|2022-02-01 22:51:10|147.86|145.26|147.48|144.88|147.86|145.26|147.48|144.88|0
1643755880000|2022-02-01 22:51:20|147.63|145.03|147.63|145.03|147.63|145.03|147.63|145.03|0
1643755890000|2022-02-01 22:51:30|147.9|145.3|147.84|145.24|147.9|145.3|147.84|145.24|0
1643755900000|2022-02-01 22:51:40|147.86|145.26|147.54|144.94|147.86|145.26|147.54|144.94|0
1643755920000|2022-02-01 22:52:00|147.86|145.26|147.8|145.2|147.86|145.26|147.8|145.2|0
1643755930000|2022-02-01 22:52:10|147.54|144.94|147.91|145.31|147.91|145.31|147.54|144.94|0
1643755940000|2022-02-01 22:52:20|147.97|145.37|147.97|145.37|147.97|145.37|147.97|145.37|0
1643755980000|2022-02-01 22:53:00|148.08|145.48|148.04|145.44|148.08|145.48|148.04|145.44|0
1643755990000|2022-02-01 22:53:10|148.15|145.55|148.21|145.61|148.21|145.61|148.15|145.55|0
1643756000000|2022-02-01 22:53:20|148.27|145.67|148.27|145.67|148.27|145.67|148.27|145.67|0
1643756040000|2022-02-01 22:54:00|148.35|145.75|148.33|145.73|148.35|145.75|148.33|145.73|0
1643756060000|2022-02-01 22:54:20|148.31|145.71|148.31|145.71|148.31|145.71|148.31|145.71|0
1643756080000|2022-02-01 22:54:40|148.29|145.69|148.29|145.69|148.29|145.69|148.29|145.69|0
1643756090000|2022-02-01 22:54:50|148.27|145.67|148.27|145.67|148.27|145.67|148.27|145.67|0
1643756100000|2022-02-01 22:55:00|148.31|145.71|148.33|145.73|148.33|145.73|148.31|145.71|0
1643756110000|2022-02-01 22:55:10|148.35|145.75|148.35|145.75|148.35|145.75|148.35|145.75|0
1643756140000|2022-02-01 22:55:40|148.62|146.02|148.58|145.98|148.62|146.02|148.58|145.98|0
1643756150000|2022-02-01 22:55:50|148.52|145.92|148.78|146.18|148.78|146.18|148.52|145.92|0
1643756160000|2022-02-01 22:56:00|148.74|146.14|148.74|146.14|148.74|146.14|148.74|146.14|0
1643756170000|2022-02-01 22:56:10|148.62|146.02|148.62|146.02|148.62|146.02|148.62|146.02|0
1643756180000|2022-02-01 22:56:20|148.63|146.03|148.63|146.03|148.63|146.03|148.63|146.03|0
1643756190000|2022-02-01 22:56:30|148.62|146.02|148.62|146.02|148.62|146.02|148.62|146.02|0
1643756200000|2022-02-01 22:56:40|148.67|146.07|148.67|146.07|148.67|146.07|148.67|146.07|0
1643756210000|2022-02-01 22:56:50|148.73|146.13|148.9|146.3|148.9|146.3|148.73|146.13|0
1643756220000|2022-02-01 22:57:00|148.96|146.36|149.02|146.42|149.02|146.42|148.96|146.36|0
1643756230000|2022-02-01 22:57:10|149|146.4|148.91|146.31|149.19|146.59|148.91|146.31|0
1643756250000|2022-02-01 22:57:30|148.89|146.29|148.91|146.31|148.91|146.31|148.89|146.29|0
1643756260000|2022-02-01 22:57:40|148.93|146.33|148.91|146.31|148.93|146.33|148.91|146.31|0
1643756300000|2022-02-01 22:58:20|148.89|146.29|148.89|146.29|148.89|146.29|148.89|146.29|0
1643756310000|2022-02-01 22:58:30|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1643756340000|2022-02-01 22:59:00|148.91|146.31|148.91|146.31|148.91|146.31|148.91|146.31|0
1643756360000|2022-02-01 22:59:20|149.08|146.48|149.08|146.48|149.08|146.48|149.08|146.48|0
1643756370000|2022-02-01 22:59:30|149.13|146.53|149.76|147.16|149.76|147.16|149.13|146.53|0
1643756380000|2022-02-01 22:59:40|149.72|147.12|149.25|146.65|149.72|147.12|149.25|146.65|0
1643756390000|2022-02-01 22:59:50|149.45|146.85|149.45|146.85|149.45|146.85|149.45|146.85|0
1643756400000|2022-02-01 23:00:00|150.29|147.69|149.13|146.53|150.29|147.69|149.13|146.53|0
1643756410000|2022-02-01 23:00:10|149.27|146.67|149.35|146.75|149.35|146.75|149.27|146.67|0
1643756420000|2022-02-01 23:00:20|149.2|146.6|148.98|146.38|149.35|146.75|148.98|146.38|0
1643756430000|2022-02-01 23:00:30|148.91|146.31|148.91|146.31|148.91|146.31|148.69|146.09|0
1643756440000|2022-02-01 23:00:40|148.84|146.24|148.26|145.66|148.84|146.24|148.26|145.66|0
1643756450000|2022-02-01 23:00:50|148.4|145.8|148.4|145.8|148.55|145.95|148.34|145.74|0
1643756460000|2022-02-01 23:01:00|148.48|145.88|148.12|145.52|148.48|145.88|148.12|145.52|0
1643756470000|2022-02-01 23:01:10|147.97|145.37|147.9|145.3|147.97|145.37|147.9|145.3|0
1643756480000|2022-02-01 23:01:20|148.05|145.45|148.05|145.45|148.05|145.45|147.97|145.37|0
1643756490000|2022-02-01 23:01:30|148.19|145.59|148.33|145.73|148.48|145.88|148.19|145.59|0
1643756500000|2022-02-01 23:01:40|148.19|145.59|148.12|145.52|148.33|145.73|148.12|145.52|0
1643756510000|2022-02-01 23:01:50|148.33|145.73|148.48|145.88|148.48|145.88|148.33|145.73|0
1643756520000|2022-02-01 23:02:00|148.19|145.59|147.9|145.3|148.19|145.59|147.9|145.3|0
1643756530000|2022-02-01 23:02:10|148.05|145.45|148.11|145.51|148.11|145.51|147.9|145.3|0
1643756540000|2022-02-01 23:02:20|148.05|145.45|148.33|145.73|148.33|145.73|148.05|145.45|0
1643756550000|2022-02-01 23:02:30|148.48|145.88|148.33|145.73|148.48|145.88|148.33|145.73|0
1643756560000|2022-02-01 23:02:40|148.19|145.59|148.26|145.66|148.33|145.73|148.19|145.59|0
1643756570000|2022-02-01 23:02:50|148.05|145.45|147.9|145.3|148.05|145.45|147.9|145.3|0
1643756580000|2022-02-01 23:03:00|147.83|145.23|148.04|145.44|148.04|145.44|147.83|145.23|0
1643756590000|2022-02-01 23:03:10|148.19|145.59|148.33|145.73|148.33|145.73|148.04|145.44|0
1643756600000|2022-02-01 23:03:20|148.48|145.88|148.33|145.73|148.48|145.88|148.33|145.73|0
1643756610000|2022-02-01 23:03:30|148.19|145.59|148.11|145.51|148.26|145.66|148.04|145.44|0
1643756620000|2022-02-01 23:03:40|147.9|145.3|147.76|145.16|147.9|145.3|147.76|145.16|0
1643756630000|2022-02-01 23:03:50|147.68|145.08|147.61|145.01|147.76|145.16|147.61|145.01|0
1643756640000|2022-02-01 23:04:00|147.68|145.08|147.68|145.08|147.68|145.08|147.68|145.08|0
1643756650000|2022-02-01 23:04:10|147.76|145.16|147.83|145.23|147.83|145.23|147.76|145.16|0
1643756660000|2022-02-01 23:04:20|147.9|145.3|148.33|145.73|148.33|145.73|147.9|145.3|0
1643756670000|2022-02-01 23:04:30|148.48|145.88|148.33|145.73|148.48|145.88|148.33|145.73|0
1643756680000|2022-02-01 23:04:40|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1643756690000|2022-02-01 23:04:50|148.33|145.73|148.62|146.02|148.62|146.02|148.33|145.73|0
1643756700000|2022-02-01 23:05:00|148.48|145.88|148.33|145.73|148.48|145.88|148.33|145.73|0
1643756710000|2022-02-01 23:05:10|148.48|145.88|148.19|145.59|148.48|145.88|148.19|145.59|0
1643756720000|2022-02-01 23:05:20|148.04|145.44|147.97|145.37|148.04|145.44|147.97|145.37|0
1643756730000|2022-02-01 23:05:30|147.9|145.3|147.9|145.3|147.97|145.37|147.9|145.3|0
1643756740000|2022-02-01 23:05:40|148.04|145.44|147.75|145.15|148.04|145.44|147.75|145.15|0
1643756750000|2022-02-01 23:05:50|147.9|145.3|147.68|145.08|147.9|145.3|147.61|145.01|0
1643756760000|2022-02-01 23:06:00|147.61|145.01|147.75|145.15|147.75|145.15|147.61|145.01|0
1643756770000|2022-02-01 23:06:10|147.9|145.3|148.04|145.44|148.11|145.51|147.9|145.3|0
1643756780000|2022-02-01 23:06:20|147.9|145.3|148.04|145.44|148.04|145.44|147.9|145.3|0
1643756790000|2022-02-01 23:06:30|148.19|145.59|148.33|145.73|148.33|145.73|148.04|145.44|0
1643756800000|2022-02-01 23:06:40|148.25|145.65|148.47|145.87|148.47|145.87|148.25|145.65|0
1643756810000|2022-02-01 23:06:50|148.62|146.02|148.47|145.87|148.62|146.02|148.47|145.87|0
1643756820000|2022-02-01 23:07:00|148.33|145.73|148.19|145.59|148.33|145.73|148.19|145.59|0
1643756830000|2022-02-01 23:07:10|148.33|145.73|148.33|145.73|148.33|145.73|148.19|145.59|0
1643756840000|2022-02-01 23:07:20|148.62|146.02|148.62|146.02|148.76|146.16|148.62|146.02|0
1643756850000|2022-02-01 23:07:30|148.69|146.09|148.76|146.16|148.76|146.16|148.69|146.09|0
1643756860000|2022-02-01 23:07:40|148.91|146.31|149.34|146.74|149.34|146.74|148.91|146.31|0
1643756870000|2022-02-01 23:07:50|149.05|146.45|149.2|146.6|149.2|146.6|149.05|146.45|0
1643756880000|2022-02-01 23:08:00|149.34|146.74|149.26|146.66|149.34|146.74|149.2|146.6|0
1643756890000|2022-02-01 23:08:10|149.2|146.6|149.19|146.59|149.34|146.74|149.19|146.59|0
1643756900000|2022-02-01 23:08:20|149.63|147.03|149.77|147.17|149.77|147.17|149.63|147.03|0
1643756910000|2022-02-01 23:08:30|149.63|147.03|149.77|147.17|149.77|147.17|149.63|147.03|0
1643756920000|2022-02-01 23:08:40|149.84|147.24|149.92|147.32|149.92|147.32|149.77|147.17|0
1643756930000|2022-02-01 23:08:50|149.77|147.17|149.77|147.17|149.77|147.17|149.63|147.03|0
1643756940000|2022-02-01 23:09:00|149.63|147.03|149.7|147.1|149.7|147.1|149.63|147.03|0
1643756950000|2022-02-01 23:09:10|149.63|147.03|149.05|146.45|149.63|147.03|149.05|146.45|0
1643756960000|2022-02-01 23:09:20|148.97|146.37|148.9|146.3|148.97|146.37|148.9|146.3|0
1643756970000|2022-02-01 23:09:30|149.05|146.45|148.9|146.3|149.05|146.45|148.9|146.3|0
1643756980000|2022-02-01 23:09:40|148.76|146.16|148.54|145.94|148.76|146.16|148.47|145.87|0
1643756990000|2022-02-01 23:09:50|148.47|145.87|148.33|145.73|148.54|145.94|148.33|145.73|0
1643757000000|2022-02-01 23:10:00|148.47|145.87|148.83|146.23|148.9|146.3|148.47|145.87|0
1643757010000|2022-02-01 23:10:10|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1643757020000|2022-02-01 23:10:20|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1643757030000|2022-02-01 23:10:30|149.12|146.52|148.83|146.23|149.12|146.52|148.83|146.23|0
1643757040000|2022-02-01 23:10:40|148.9|146.3|149.19|146.59|149.19|146.59|148.9|146.3|0
1643757050000|2022-02-01 23:10:50|149.05|146.45|149.05|146.45|149.12|146.52|149.05|146.45|0
1643757060000|2022-02-01 23:11:00|148.97|146.37|148.9|146.3|148.97|146.37|148.9|146.3|0
1643757070000|2022-02-01 23:11:10|148.76|146.16|148.54|145.94|148.76|146.16|148.54|145.94|0
1643757080000|2022-02-01 23:11:20|148.61|146.01|148.68|146.08|148.76|146.16|148.61|146.01|0
1643757090000|2022-02-01 23:11:30|148.61|146.01|148.47|145.87|148.61|146.01|148.47|145.87|0
1643757100000|2022-02-01 23:11:40|148.33|145.73|148.33|145.73|148.47|145.87|148.33|145.73|0
1643757110000|2022-02-01 23:11:50|148.54|145.94|148.54|145.94|148.68|146.08|148.54|145.94|0
1643757120000|2022-02-01 23:12:00|148.04|145.44|147.89|145.29|148.04|145.44|147.82|145.22|0
1643757130000|2022-02-01 23:12:10|147.75|145.15|147.6|145|147.75|145.15|147.6|145|0
1643757140000|2022-02-01 23:12:20|147.75|145.15|147.6|145|147.75|145.15|147.6|145|0
1643757150000|2022-02-01 23:12:30|147.89|145.29|147.89|145.29|147.96|145.36|147.89|145.29|0
1643757160000|2022-02-01 23:12:40|147.82|145.22|147.6|145|147.89|145.29|147.6|145|0
1643757170000|2022-02-01 23:12:50|147.46|144.86|147.82|145.22|147.82|145.22|147.46|144.86|0
1643757180000|2022-02-01 23:13:00|147.89|145.29|147.89|145.29|147.89|145.29|147.89|145.29|0
1643757190000|2022-02-01 23:13:10|147.75|145.15|147.82|145.22|147.89|145.29|147.75|145.15|0
1643757200000|2022-02-01 23:13:20|147.89|145.29|147.89|145.29|147.89|145.29|147.89|145.29|0
1643757210000|2022-02-01 23:13:30|147.75|145.15|147.75|145.15|147.75|145.15|147.75|145.15|0
1643757220000|2022-02-01 23:13:40|147.89|145.29|147.89|145.29|147.89|145.29|147.82|145.22|0
1643757230000|2022-02-01 23:13:50|147.82|145.22|147.75|145.15|147.82|145.22|147.75|145.15|0
1643757240000|2022-02-01 23:14:00|147.89|145.29|147.89|145.29|147.89|145.29|147.75|145.15|0
1643757260000|2022-02-01 23:14:20|147.75|145.15|147.6|145|147.75|145.15|147.6|145|0
1643757270000|2022-02-01 23:14:30|147.46|144.86|148.32|145.72|148.32|145.72|147.46|144.86|0
1643757280000|2022-02-01 23:14:40|148.47|145.87|148.32|145.72|148.47|145.87|148.32|145.72|0
1643757290000|2022-02-01 23:14:50|148.25|145.65|148.39|145.79|148.47|145.87|148.18|145.58|0
1643757300000|2022-02-01 23:15:00|148.32|145.72|148.82|146.22|148.97|146.37|148.32|145.72|0
1643757310000|2022-02-01 23:15:10|148.61|146.01|148.54|145.94|148.68|146.08|148.54|145.94|0
1643757320000|2022-02-01 23:15:20|148.61|146.01|148.61|146.01|148.61|146.01|148.54|145.94|0
1643757330000|2022-02-01 23:15:30|148.47|145.87|148.68|146.08|148.68|146.08|148.32|145.72|0
1643757340000|2022-02-01 23:15:40|148.75|146.15|148.47|145.87|148.75|146.15|148.47|145.87|0
1643757350000|2022-02-01 23:15:50|148.53|145.93|148.53|145.93|148.53|145.93|148.53|145.93|0
1643757360000|2022-02-01 23:16:00|148.47|145.87|148.61|146.01|148.61|146.01|148.47|145.87|0
1643757370000|2022-02-01 23:16:10|148.9|146.3|148.97|146.37|148.97|146.37|148.9|146.3|0
1643757380000|2022-02-01 23:16:20|148.75|146.15|148.75|146.15|148.75|146.15|148.75|146.15|0
1643757390000|2022-02-01 23:16:30|148.61|146.01|148.82|146.22|148.82|146.22|148.61|146.01|0
1643757400000|2022-02-01 23:16:40|148.9|146.3|149.19|146.59|149.19|146.59|148.9|146.3|0
1643757410000|2022-02-01 23:16:50|149.04|146.44|149.33|146.73|149.33|146.73|149.04|146.44|0
1643757420000|2022-02-01 23:17:00|149.26|146.66|149.19|146.59|149.26|146.66|149.19|146.59|0
1643757430000|2022-02-01 23:17:10|149.11|146.51|148.75|146.15|149.11|146.51|148.75|146.15|0
1643757440000|2022-02-01 23:17:20|148.61|146.01|148.75|146.15|148.75|146.15|148.61|146.01|0
1643757450000|2022-02-01 23:17:30|149.19|146.59|149.19|146.59|149.19|146.59|149.04|146.44|0
1643757460000|2022-02-01 23:17:40|149.04|146.44|148.97|146.37|149.04|146.44|148.97|146.37|0
1643757470000|2022-02-01 23:17:50|148.61|146.01|148.68|146.08|148.68|146.08|148.32|145.72|0
1643757480000|2022-02-01 23:18:00|148.75|146.15|148.75|146.15|148.9|146.3|148.61|146.01|0
1643757490000|2022-02-01 23:18:10|148.61|146.01|148.68|146.08|148.9|146.3|148.61|146.01|0
1643757500000|2022-02-01 23:18:20|148.9|146.3|148.9|146.3|148.9|146.3|148.9|146.3|0
1643757540000|2022-02-01 23:19:00|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1643757550000|2022-02-01 23:19:10|148.97|146.37|149.04|146.44|149.18|146.58|148.97|146.37|0
1643757560000|2022-02-01 23:19:20|148.9|146.3|148.96|146.36|148.96|146.36|148.61|146.01|0
1643757570000|2022-02-01 23:19:30|149.04|146.44|148.9|146.3|149.04|146.44|148.9|146.3|0
1643757580000|2022-02-01 23:19:40|148.75|146.15|149.04|146.44|149.04|146.44|148.75|146.15|0
1643757590000|2022-02-01 23:19:50|148.89|146.29|148.89|146.29|148.89|146.29|148.89|146.29|0
1643757600000|2022-02-01 23:20:00|148.96|146.36|148.89|146.29|149.04|146.44|148.89|146.29|0
1643757610000|2022-02-01 23:20:10|149.04|146.44|149.04|146.44|149.18|146.58|149.04|146.44|0
1643757630000|2022-02-01 23:20:30|149.18|146.58|149.04|146.44|149.18|146.58|149.04|146.44|0
1643757640000|2022-02-01 23:20:40|149.18|146.58|149.18|146.58|149.18|146.58|149.18|146.58|0
1643757650000|2022-02-01 23:20:50|149.11|146.51|149.04|146.44|149.18|146.58|149.04|146.44|0
1643757660000|2022-02-01 23:21:00|149.33|146.73|149.62|147.02|149.62|147.02|149.33|146.73|0
1643757670000|2022-02-01 23:21:10|149.76|147.16|149.54|146.94|149.76|147.16|149.54|146.94|0
1643757680000|2022-02-01 23:21:20|149.62|147.02|149.4|146.8|149.62|147.02|149.4|146.8|0
1643757690000|2022-02-01 23:21:30|149.47|146.87|149.33|146.73|149.47|146.87|149.33|146.73|0
1643757700000|2022-02-01 23:21:40|149.18|146.58|149.54|146.94|149.54|146.94|149.18|146.58|0
1643757710000|2022-02-01 23:21:50|149.33|146.73|149.47|146.87|149.47|146.87|149.33|146.73|0
1643757720000|2022-02-01 23:22:00|149.4|146.8|149.4|146.8|149.47|146.87|149.4|146.8|0
1643757730000|2022-02-01 23:22:10|149.62|147.02|149.62|147.02|149.62|147.02|149.62|147.02|0
1643757740000|2022-02-01 23:22:20|149.47|146.87|149.54|146.94|149.62|147.02|149.47|146.87|0
1643757750000|2022-02-01 23:22:30|149.47|146.87|149.69|147.09|149.76|147.16|149.47|146.87|0
1643757760000|2022-02-01 23:22:40|149.62|147.02|149.69|147.09|149.69|147.09|149.62|147.02|0
1643757770000|2022-02-01 23:22:50|149.76|147.16|149.91|147.31|149.91|147.31|149.62|147.02|0
1643757780000|2022-02-01 23:23:00|149.76|147.16|149.76|147.16|149.76|147.16|149.76|147.16|0
1643757790000|2022-02-01 23:23:10|149.62|147.02|149.62|147.02|149.62|147.02|149.62|147.02|0
1643757800000|2022-02-01 23:23:20|149.76|147.16|149.68|147.08|149.76|147.16|149.68|147.08|0
1643757810000|2022-02-01 23:23:30|149.62|147.02|149.62|147.02|149.62|147.02|149.62|147.02|0
1643757820000|2022-02-01 23:23:40|149.76|147.16|149.61|147.01|149.76|147.16|149.61|147.01|0
1643757830000|2022-02-01 23:23:50|149.76|147.16|149.61|147.01|149.76|147.16|149.61|147.01|0
1643757840000|2022-02-01 23:24:00|149.47|146.87|149.32|146.72|149.47|146.87|149.32|146.72|0
1643757850000|2022-02-01 23:24:10|149.47|146.87|149.39|146.79|149.47|146.87|149.39|146.79|0
1643757860000|2022-02-01 23:24:20|149.32|146.72|149.18|146.58|149.32|146.72|149.18|146.58|0
1643757870000|2022-02-01 23:24:30|149.32|146.72|149.18|146.58|149.32|146.72|149.18|146.58|0
1643757880000|2022-02-01 23:24:40|149.32|146.72|149.32|146.72|149.32|146.72|149.32|146.72|0
1643757900000|2022-02-01 23:25:00|149.25|146.65|149.25|146.65|149.25|146.65|149.25|146.65|0
1643757910000|2022-02-01 23:25:10|149.18|146.58|149.47|146.87|149.47|146.87|149.18|146.58|0
1643757920000|2022-02-01 23:25:20|149.39|146.79|149.47|146.87|149.47|146.87|149.39|146.79|0
1643757940000|2022-02-01 23:25:40|149.61|147.01|149.54|146.94|149.76|147.16|149.54|146.94|0
1643757950000|2022-02-01 23:25:50|149.47|146.87|149.61|147.01|149.61|147.01|149.47|146.87|0
1643757960000|2022-02-01 23:26:00|149.54|146.94|149.54|146.94|149.54|146.94|149.47|146.87|0
1643757970000|2022-02-01 23:26:10|149.9|147.3|149.68|147.08|149.9|147.3|149.61|147.01|0
1643757980000|2022-02-01 23:26:20|149.61|147.01|149.47|146.87|149.61|147.01|149.47|146.87|0
1643757990000|2022-02-01 23:26:30|149.54|146.94|149.61|147.01|149.61|147.01|149.47|146.87|0
1643758010000|2022-02-01 23:26:50|149.68|147.08|149.32|146.72|149.76|147.16|149.32|146.72|0
1643758020000|2022-02-01 23:27:00|149.61|147.01|149.68|147.08|149.9|147.3|149.61|147.01|0
1643758030000|2022-02-01 23:27:10|149.61|147.01|149.61|147.01|149.61|147.01|149.61|147.01|0
1643758040000|2022-02-01 23:27:20|149.47|146.87|149.47|146.87|149.47|146.87|149.47|146.87|0
1643758050000|2022-02-01 23:27:30|149.54|146.94|149.61|147.01|149.61|147.01|149.47|146.87|0
1643758060000|2022-02-01 23:27:40|149.47|146.87|149.47|146.87|149.47|146.87|149.47|146.87|0
1643758100000|2022-02-01 23:28:20|149.39|146.79|149.18|146.58|149.39|146.79|149.18|146.58|0
1643758110000|2022-02-01 23:28:30|149.32|146.72|149.47|146.87|149.47|146.87|149.32|146.72|0
1643758120000|2022-02-01 23:28:40|149.61|147.01|149.61|147.01|149.61|147.01|149.61|147.01|0
1643758130000|2022-02-01 23:28:50|149.53|146.93|149.53|146.93|149.53|146.93|149.53|146.93|0
1643758140000|2022-02-01 23:29:00|149.47|146.87|149.47|146.87|149.47|146.87|149.47|146.87|0
1643758150000|2022-02-01 23:29:10|149.61|147.01|149.61|147.01|149.61|147.01|149.61|147.01|0
1643758160000|2022-02-01 23:29:20|149.9|147.3|149.9|147.3|149.9|147.3|149.9|147.3|0
1643758170000|2022-02-01 23:29:30|150.34|147.74|150.19|147.59|150.34|147.74|150.19|147.59|0
1643758180000|2022-02-01 23:29:40|150.04|147.44|150.04|147.44|150.04|147.44|150.04|147.44|0
1643758190000|2022-02-01 23:29:50|150.19|147.59|150.19|147.59|150.19|147.59|150.19|147.59|0
1643758200000|2022-02-01 23:30:00|150.04|147.44|149.39|146.79|150.04|147.44|149.39|146.79|0
1643758210000|2022-02-01 23:30:10|149.32|146.72|149.17|146.57|149.39|146.79|149.17|146.57|0
1643758220000|2022-02-01 23:30:20|149.32|146.72|149.17|146.57|149.32|146.72|149.17|146.57|0
1643758230000|2022-02-01 23:30:30|149.32|146.72|149.32|146.72|149.32|146.72|149.32|146.72|0
1643758240000|2022-02-01 23:30:40|149.24|146.64|149.32|146.72|149.32|146.72|149.17|146.57|0
1643758250000|2022-02-01 23:30:50|149.17|146.57|149.32|146.72|149.32|146.72|149.17|146.57|0
1643758260000|2022-02-01 23:31:00|149.61|147.01|149.97|147.37|149.97|147.37|149.61|147.01|0
1643758270000|2022-02-01 23:31:10|149.82|147.22|149.75|147.15|149.82|147.22|149.61|147.01|0
1643758280000|2022-02-01 23:31:20|149.68|147.08|149.75|147.15|149.75|147.15|149.61|147.01|0
1643758290000|2022-02-01 23:31:30|149.68|147.08|149.61|147.01|149.68|147.08|149.61|147.01|0
1643758310000|2022-02-01 23:31:50|149.39|146.79|149.39|146.79|149.46|146.86|149.39|146.79|0
1643758320000|2022-02-01 23:32:00|149.46|146.86|149.46|146.86|149.46|146.86|149.46|146.86|0
1643758330000|2022-02-01 23:32:10|149.39|146.79|149.39|146.79|149.39|146.79|149.39|146.79|0
1643758340000|2022-02-01 23:32:20|149.32|146.72|149.17|146.57|149.32|146.72|149.17|146.57|0
1643758350000|2022-02-01 23:32:30|149.32|146.72|149.32|146.72|149.32|146.72|149.24|146.64|0
1643758360000|2022-02-01 23:32:40|149.46|146.86|149.24|146.64|149.46|146.86|149.24|146.64|0
1643758370000|2022-02-01 23:32:50|149.39|146.79|148.95|146.35|149.39|146.79|148.88|146.28|0
1643758380000|2022-02-01 23:33:00|148.88|146.28|148.81|146.21|148.88|146.28|148.81|146.21|0
1643758390000|2022-02-01 23:33:10|148.74|146.14|148.59|145.99|148.88|146.28|148.52|145.92|0
1643758400000|2022-02-01 23:33:20|148.74|146.14|148.74|146.14|148.74|146.14|148.74|146.14|0
1643758410000|2022-02-01 23:33:30|148.45|145.85|148.45|145.85|148.45|145.85|148.3|145.7|0
1643758420000|2022-02-01 23:33:40|148.3|145.7|148.37|145.77|148.45|145.85|148.3|145.7|0
1643758430000|2022-02-01 23:33:50|148.74|146.14|148.74|146.14|148.74|146.14|148.74|146.14|0
1643758440000|2022-02-01 23:34:00|148.66|146.06|148.59|145.99|148.66|146.06|148.52|145.92|0
1643758450000|2022-02-01 23:34:10|148.66|146.06|148.88|146.28|148.95|146.35|148.66|146.06|0
1643758480000|2022-02-01 23:34:40|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1643758490000|2022-02-01 23:34:50|149.24|146.64|149.03|146.43|149.31|146.71|149.03|146.43|0
1643758500000|2022-02-01 23:35:00|148.95|146.35|148.88|146.28|148.95|146.35|148.88|146.28|0
1643758510000|2022-02-01 23:35:10|148.74|146.14|148.74|146.14|148.74|146.14|148.74|146.14|0
1643758530000|2022-02-01 23:35:30|148.66|146.06|148.81|146.21|148.81|146.21|148.59|145.99|0
1643758540000|2022-02-01 23:35:40|148.66|146.06|148.74|146.14|148.74|146.14|148.66|146.06|0
1643758550000|2022-02-01 23:35:50|148.66|146.06|148.45|145.85|148.66|146.06|148.45|145.85|0
1643758560000|2022-02-01 23:36:00|148.59|145.99|148.74|146.14|148.74|146.14|148.59|145.99|0
1643758570000|2022-02-01 23:36:10|148.59|145.99|148.74|146.14|148.74|146.14|148.59|145.99|0
1643758580000|2022-02-01 23:36:20|148.66|146.06|149.24|146.64|149.24|146.64|148.66|146.06|0
1643758590000|2022-02-01 23:36:30|149.02|146.42|149.17|146.57|149.17|146.57|149.02|146.42|0
1643758610000|2022-02-01 23:36:50|149.24|146.64|149.17|146.57|149.31|146.71|149.17|146.57|0
1643758620000|2022-02-01 23:37:00|149.09|146.49|149.31|146.71|149.31|146.71|149.09|146.49|0
1643758630000|2022-02-01 23:37:10|149.17|146.57|149.31|146.71|149.31|146.71|149.17|146.57|0
1643758640000|2022-02-01 23:37:20|149.17|146.57|149.38|146.78|149.38|146.78|149.17|146.57|0
1643758650000|2022-02-01 23:37:30|149.31|146.71|149.46|146.86|149.53|146.93|149.31|146.71|0
1643758660000|2022-02-01 23:37:40|149.6|147|149.6|147|149.6|147|149.53|146.93|0
1643758670000|2022-02-01 23:37:50|149.53|146.93|149.46|146.86|149.6|147|149.46|146.86|0
1643758680000|2022-02-01 23:38:00|149.53|146.93|149.6|147|149.6|147|149.53|146.93|0
1643758690000|2022-02-01 23:38:10|149.67|147.07|149.67|147.07|149.67|147.07|149.6|147|0
1643758700000|2022-02-01 23:38:20|149.53|146.93|149.6|147|149.6|147|149.53|146.93|0
1643758720000|2022-02-01 23:38:40|149.75|147.15|149.75|147.15|149.75|147.15|149.75|147.15|0
1643758730000|2022-02-01 23:38:50|149.67|147.07|149.6|147|149.67|147.07|149.6|147|0
1643758740000|2022-02-01 23:39:00|149.75|147.15|149.75|147.15|149.75|147.15|149.75|147.15|0
1643758750000|2022-02-01 23:39:10|149.67|147.07|149.67|147.07|149.67|147.07|149.6|147|0
1643758760000|2022-02-01 23:39:20|149.75|147.15|149.89|147.29|149.89|147.29|149.75|147.15|0
1643758770000|2022-02-01 23:39:30|149.67|147.07|149.6|147|149.67|147.07|149.6|147|0
1643758780000|2022-02-01 23:39:40|149.67|147.07|149.75|147.15|149.75|147.15|149.67|147.07|0
1643758790000|2022-02-01 23:39:50|149.67|147.07|149.74|147.14|149.74|147.14|149.6|147|0
1643758800000|2022-02-01 23:40:00|149.81|147.21|149.89|147.29|149.89|147.29|149.81|147.21|0
1643758810000|2022-02-01 23:40:10|149.74|147.14|149.81|147.21|149.89|147.29|149.74|147.14|0
1643758820000|2022-02-01 23:40:20|149.74|147.14|149.89|147.29|149.89|147.29|149.74|147.14|0
1643758830000|2022-02-01 23:40:30|149.96|147.36|149.81|147.21|149.96|147.36|149.74|147.14|0
1643758840000|2022-02-01 23:40:40|149.89|147.29|149.89|147.29|149.89|147.29|149.89|147.29|0
1643758850000|2022-02-01 23:40:50|150.03|147.43|150.03|147.43|150.03|147.43|150.03|147.43|0
1643758860000|2022-02-01 23:41:00|150.25|147.65|150.1|147.5|150.25|147.65|150.1|147.5|0
1643758870000|2022-02-01 23:41:10|150.03|147.43|149.74|147.14|150.03|147.43|149.74|147.14|0
1643758880000|2022-02-01 23:41:20|149.6|147|149.6|147|149.74|147.14|149.6|147|0
1643758890000|2022-02-01 23:41:30|149.67|147.07|149.45|146.85|149.67|147.07|149.45|146.85|0
1643758900000|2022-02-01 23:41:40|149.6|147|149.52|146.92|149.6|147|149.52|146.92|0
1643758910000|2022-02-01 23:41:50|149.67|147.07|149.74|147.14|149.74|147.14|149.6|147|0
1643758930000|2022-02-01 23:42:10|149.89|147.29|149.67|147.07|149.89|147.29|149.6|147|0
1643758940000|2022-02-01 23:42:20|149.52|146.92|149.74|147.14|149.74|147.14|149.52|146.92|0
1643758950000|2022-02-01 23:42:30|149.89|147.29|149.74|147.14|149.89|147.29|149.74|147.14|0
1643758960000|2022-02-01 23:42:40|149.81|147.21|149.81|147.21|149.81|147.21|149.74|147.14|0
1643758980000|2022-02-01 23:43:00|149.89|147.29|149.74|147.14|149.89|147.29|149.74|147.14|0
1643758990000|2022-02-01 23:43:10|149.67|147.07|149.74|147.14|149.74|147.14|149.67|147.07|0
1643759000000|2022-02-01 23:43:20|149.89|147.29|149.89|147.29|149.89|147.29|149.89|147.29|0
1643759010000|2022-02-01 23:43:30|149.81|147.21|149.81|147.21|149.81|147.21|149.81|147.21|0
1643759020000|2022-02-01 23:43:40|149.74|147.14|149.67|147.07|149.74|147.14|149.67|147.07|0
1643759030000|2022-02-01 23:43:50|149.81|147.21|149.89|147.29|149.89|147.29|149.81|147.21|0
1643759040000|2022-02-01 23:44:00|149.96|147.36|150.03|147.43|150.03|147.43|149.96|147.36|0
1643759050000|2022-02-01 23:44:10|149.89|147.29|149.89|147.29|149.96|147.36|149.89|147.29|0
1643759060000|2022-02-01 23:44:20|150.18|147.58|150.18|147.58|150.18|147.58|150.18|147.58|0
1643759070000|2022-02-01 23:44:30|150.32|147.72|150.32|147.72|150.32|147.72|150.32|147.72|0
1643759080000|2022-02-01 23:44:40|150.25|147.65|150.32|147.72|150.32|147.72|150.18|147.58|0
1643759100000|2022-02-01 23:45:00|150.18|147.58|149.89|147.29|150.18|147.58|149.89|147.29|0
1643759110000|2022-02-01 23:45:10|149.81|147.21|149.45|146.85|149.89|147.29|149.45|146.85|0
1643759120000|2022-02-01 23:45:20|149.52|146.92|149.52|146.92|149.66|147.06|149.52|146.92|0
1643759130000|2022-02-01 23:45:30|149.59|146.99|149.66|147.06|149.66|147.06|149.52|146.92|0
1643759140000|2022-02-01 23:45:40|149.74|147.14|149.74|147.14|149.88|147.28|149.74|147.14|0
1643759160000|2022-02-01 23:46:00|149.59|146.99|149.45|146.85|149.59|146.99|149.45|146.85|0
1643759170000|2022-02-01 23:46:10|149.59|146.99|149.59|146.99|149.59|146.99|149.52|146.92|0
1643759180000|2022-02-01 23:46:20|149.74|147.14|149.59|146.99|149.74|147.14|149.59|146.99|0
1643759200000|2022-02-01 23:46:40|149.66|147.06|149.66|147.06|149.66|147.06|149.66|147.06|0
1643759210000|2022-02-01 23:46:50|149.74|147.14|149.59|146.99|149.74|147.14|149.59|146.99|0
1643759220000|2022-02-01 23:47:00|149.66|147.06|149.59|146.99|149.66|147.06|149.59|146.99|0
1643759250000|2022-02-01 23:47:30|149.52|146.92|149.45|146.85|149.59|146.99|149.45|146.85|0
1643759260000|2022-02-01 23:47:40|149.52|146.92|149.52|146.92|149.52|146.92|149.52|146.92|0
1643759270000|2022-02-01 23:47:50|149.59|146.99|149.59|146.99|149.59|146.99|149.59|146.99|0
1643759280000|2022-02-01 23:48:00|149.52|146.92|149.52|146.92|149.52|146.92|149.52|146.92|0
1643759290000|2022-02-01 23:48:10|149.59|146.99|149.59|146.99|149.59|146.99|149.59|146.99|0
1643759300000|2022-02-01 23:48:20|149.52|146.92|149.59|146.99|149.59|146.99|149.52|146.92|0
1643759320000|2022-02-01 23:48:40|149.74|147.14|149.45|146.85|149.74|147.14|149.45|146.85|0
1643759330000|2022-02-01 23:48:50|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1643759340000|2022-02-01 23:49:00|149.45|146.85|149.37|146.77|149.45|146.85|149.37|146.77|0
1643759350000|2022-02-01 23:49:10|149.45|146.85|149.45|146.85|149.45|146.85|149.45|146.85|0
1643759360000|2022-02-01 23:49:20|149.3|146.7|149.45|146.85|149.45|146.85|149.3|146.7|0
1643759380000|2022-02-01 23:49:40|149.59|146.99|149.59|146.99|149.59|146.99|149.52|146.92|0
1643759390000|2022-02-01 23:49:50|149.45|146.85|149.45|146.85|149.45|146.85|149.45|146.85|0
1643759400000|2022-02-01 23:50:00|149.52|146.92|149.59|146.99|149.59|146.99|149.52|146.92|0
1643759440000|2022-02-01 23:50:40|149.51|146.91|149.59|146.99|149.59|146.99|149.51|146.91|0
1643759450000|2022-02-01 23:50:50|149.44|146.84|149.51|146.91|149.51|146.91|149.44|146.84|0
1643759460000|2022-02-01 23:51:00|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1643759480000|2022-02-01 23:51:20|149.59|146.99|149.59|146.99|149.59|146.99|149.59|146.99|0
1643759500000|2022-02-01 23:51:40|149.51|146.91|149.51|146.91|149.51|146.91|149.51|146.91|0
1643759510000|2022-02-01 23:51:50|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1643759520000|2022-02-01 23:52:00|149.59|146.99|149.44|146.84|149.59|146.99|149.44|146.84|0
1643759530000|2022-02-01 23:52:10|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1643759540000|2022-02-01 23:52:20|149.44|146.84|149.3|146.7|149.44|146.84|149.3|146.7|0
1643759550000|2022-02-01 23:52:30|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1643759560000|2022-02-01 23:52:40|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1643759590000|2022-02-01 23:53:10|149.22|146.62|149.3|146.7|149.3|146.7|149.22|146.62|0
1643759610000|2022-02-01 23:53:30|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1643759620000|2022-02-01 23:53:40|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1643759630000|2022-02-01 23:53:50|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1643759640000|2022-02-01 23:54:00|149.22|146.62|149.15|146.55|149.22|146.62|149.15|146.55|0
1643759660000|2022-02-01 23:54:20|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1643759670000|2022-02-01 23:54:30|149.08|146.48|149.01|146.41|149.08|146.48|149.01|146.41|0
1643759680000|2022-02-01 23:54:40|148.93|146.33|149.08|146.48|149.08|146.48|148.93|146.33|0
1643759690000|2022-02-01 23:54:50|149.01|146.41|149.15|146.55|149.15|146.55|149.01|146.41|0
1643759700000|2022-02-01 23:55:00|149.08|146.48|149.15|146.55|149.15|146.55|149.08|146.48|0
1643759710000|2022-02-01 23:55:10|149.01|146.41|149.08|146.48|149.15|146.55|149.01|146.41|0
1643759720000|2022-02-01 23:55:20|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1643759730000|2022-02-01 23:55:30|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1643759740000|2022-02-01 23:55:40|149.22|146.62|149.15|146.55|149.3|146.7|149.15|146.55|0
1643759760000|2022-02-01 23:56:00|149.3|146.7|149.15|146.55|149.3|146.7|149.15|146.55|0
1643759770000|2022-02-01 23:56:10|149.22|146.62|149.3|146.7|149.3|146.7|149.22|146.62|0
1643759780000|2022-02-01 23:56:20|149.29|146.69|149.36|146.76|149.44|146.84|149.29|146.69|0
1643759790000|2022-02-01 23:56:30|149.29|146.69|149.29|146.69|149.29|146.69|149.15|146.55|0
1643759800000|2022-02-01 23:56:40|149.44|146.84|149.36|146.76|149.44|146.84|149.36|146.76|0
1643759810000|2022-02-01 23:56:50|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1643759820000|2022-02-01 23:57:00|149.29|146.69|149.44|146.84|149.44|146.84|149.29|146.69|0
1643759830000|2022-02-01 23:57:10|149.29|146.69|149.29|146.69|149.29|146.69|149.29|146.69|0
1643759840000|2022-02-01 23:57:20|149.36|146.76|149.36|146.76|149.44|146.84|149.36|146.76|0
1643759850000|2022-02-01 23:57:30|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1643759870000|2022-02-01 23:57:50|149.58|146.98|149.58|146.98|149.58|146.98|149.58|146.98|0
1643759880000|2022-02-01 23:58:00|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1643759890000|2022-02-01 23:58:10|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1643759900000|2022-02-01 23:58:20|149.22|146.62|149.29|146.69|149.36|146.76|149.22|146.62|0
1643759910000|2022-02-01 23:58:30|149.36|146.76|149.44|146.84|149.44|146.84|149.36|146.76|0
1643759920000|2022-02-01 23:58:40|149.58|146.98|149.58|146.98|149.58|146.98|149.58|146.98|0
1643759940000|2022-02-01 23:59:00|149.73|147.13|149.73|147.13|149.73|147.13|149.73|147.13|0
1643759950000|2022-02-01 23:59:10|149.8|147.2|149.87|147.27|149.87|147.27|149.8|147.2|0
1643759960000|2022-02-01 23:59:20|149.8|147.2|149.73|147.13|149.8|147.2|149.73|147.13|0
1643759970000|2022-02-01 23:59:30|149.8|147.2|149.8|147.2|149.8|147.2|149.8|147.2|0
1643759980000|2022-02-01 23:59:40|149.87|147.27|149.73|147.13|149.87|147.27|149.73|147.13|0
1643759990000|2022-02-01 23:59:50|149.58|146.98|149.73|147.13|149.73|147.13|149.58|146.98|0
1643760000000|2022-02-02 00:00:00|149.65|147.05|150.23|147.63|150.23|147.63|149.65|147.05|0
1643760010000|2022-02-02 00:00:10|149.87|147.27|149.65|147.05|149.87|147.27|149.58|146.98|0
1643760020000|2022-02-02 00:00:20|149.58|146.98|149.8|147.2|149.8|147.2|149.58|146.98|0
1643760030000|2022-02-02 00:00:30|149.87|147.27|149.8|147.2|149.87|147.27|149.8|147.2|0
1643760040000|2022-02-02 00:00:40|149.87|147.27|150.23|147.63|150.23|147.63|149.87|147.27|0
1643760050000|2022-02-02 00:00:50|150.16|147.56|150.16|147.56|150.16|147.56|150.16|147.56|0
1643760060000|2022-02-02 00:01:00|150.23|147.63|150.31|147.71|150.31|147.71|150.23|147.63|0
1643760070000|2022-02-02 00:01:10|150.23|147.63|150.31|147.71|150.31|147.71|150.23|147.63|0
1643760080000|2022-02-02 00:01:20|150.23|147.63|150.45|147.85|150.45|147.85|150.23|147.63|0
1643760090000|2022-02-02 00:01:30|150.6|148|150.67|148.07|150.67|148.07|150.6|148|0
1643760100000|2022-02-02 00:01:40|150.74|148.14|150.96|148.36|150.96|148.36|150.74|148.14|0
1643760110000|2022-02-02 00:01:50|151.03|148.43|151.03|148.43|151.1|148.5|151.03|148.43|0
1643760120000|2022-02-02 00:02:00|150.89|148.29|150.89|148.29|150.96|148.36|150.89|148.29|0
1643760130000|2022-02-02 00:02:10|150.74|148.14|150.89|148.29|150.89|148.29|150.74|148.14|0
1643760140000|2022-02-02 00:02:20|150.74|148.14|150.74|148.14|150.89|148.29|150.74|148.14|0
1643760150000|2022-02-02 00:02:30|150.89|148.29|151.03|148.43|151.03|148.43|150.89|148.29|0
1643760160000|2022-02-02 00:02:40|150.81|148.21|151.03|148.43|151.03|148.43|150.81|148.21|0
1643760170000|2022-02-02 00:02:50|151.1|148.5|151.03|148.43|151.1|148.5|151.03|148.43|0
1643760180000|2022-02-02 00:03:00|151.32|148.72|151.25|148.65|151.47|148.87|151.25|148.65|0
1643760190000|2022-02-02 00:03:10|151.32|148.72|151.32|148.72|151.47|148.87|151.32|148.72|0
1643760200000|2022-02-02 00:03:20|151.25|148.65|151.32|148.72|151.32|148.72|151.25|148.65|0
1643760210000|2022-02-02 00:03:30|151.18|148.58|151.18|148.58|151.18|148.58|151.18|148.58|0
1643760220000|2022-02-02 00:03:40|151.25|148.65|151.18|148.58|151.25|148.65|151.1|148.5|0
1643760230000|2022-02-02 00:03:50|151.32|148.72|151.32|148.72|151.32|148.72|151.25|148.65|0
1643760240000|2022-02-02 00:04:00|151.25|148.65|151.39|148.79|151.39|148.79|151.25|148.65|0
1643760250000|2022-02-02 00:04:10|151.47|148.87|151.61|149.01|151.61|149.01|151.47|148.87|0
1643760260000|2022-02-02 00:04:20|151.47|148.87|151.32|148.72|151.47|148.87|151.25|148.65|0
1643760270000|2022-02-02 00:04:30|151.39|148.79|151.32|148.72|151.47|148.87|151.32|148.72|0
1643760290000|2022-02-02 00:04:50|151.47|148.87|151.39|148.79|151.47|148.87|151.32|148.72|0
1643760300000|2022-02-02 00:05:00|151.32|148.72|151.32|148.72|151.39|148.79|151.32|148.72|0
1643760310000|2022-02-02 00:05:10|151.39|148.79|151.39|148.79|151.39|148.79|151.39|148.79|0
1643760320000|2022-02-02 00:05:20|151.32|148.72|151.32|148.72|151.32|148.72|151.32|148.72|0
1643760330000|2022-02-02 00:05:30|151.39|148.79|151.32|148.72|151.39|148.79|151.32|148.72|0
1643760340000|2022-02-02 00:05:40|151.25|148.65|151.24|148.64|151.32|148.72|151.24|148.64|0
1643760350000|2022-02-02 00:05:50|151.17|148.57|151.32|148.72|151.32|148.72|151.17|148.57|0
1643760360000|2022-02-02 00:06:00|151.39|148.79|151.47|148.87|151.47|148.87|151.39|148.79|0
1643760370000|2022-02-02 00:06:10|151.39|148.79|151.17|148.57|151.39|148.79|151.17|148.57|0
1643760380000|2022-02-02 00:06:20|151.1|148.5|151.03|148.43|151.1|148.5|151.03|148.43|0
1643760390000|2022-02-02 00:06:30|150.88|148.28|150.95|148.35|150.95|148.35|150.88|148.28|0
1643760400000|2022-02-02 00:06:40|150.88|148.28|151.03|148.43|151.03|148.43|150.88|148.28|0
1643760410000|2022-02-02 00:06:50|150.88|148.28|150.74|148.14|150.88|148.28|150.74|148.14|0
1643760420000|2022-02-02 00:07:00|150.88|148.28|150.88|148.28|150.88|148.28|150.81|148.21|0
1643760430000|2022-02-02 00:07:10|150.95|148.35|150.88|148.28|150.95|148.35|150.88|148.28|0
1643760440000|2022-02-02 00:07:20|151.03|148.43|151.03|148.43|151.03|148.43|150.88|148.28|0
1643760450000|2022-02-02 00:07:30|150.95|148.35|150.95|148.35|150.95|148.35|150.95|148.35|0
1643760460000|2022-02-02 00:07:40|151.03|148.43|151.17|148.57|151.32|148.72|151.03|148.43|0
1643760470000|2022-02-02 00:07:50|151.32|148.72|151.32|148.72|151.46|148.86|151.32|148.72|0
1643760480000|2022-02-02 00:08:00|151.39|148.79|151.46|148.86|151.46|148.86|151.39|148.79|0
1643760490000|2022-02-02 00:08:10|151.53|148.93|151.46|148.86|151.61|149.01|151.46|148.86|0
1643760510000|2022-02-02 00:08:30|151.39|148.79|151.46|148.86|151.46|148.86|151.39|148.79|0
1643760520000|2022-02-02 00:08:40|151.39|148.79|151.32|148.72|151.46|148.86|151.32|148.72|0
1643760530000|2022-02-02 00:08:50|151.39|148.79|151.17|148.57|151.39|148.79|151.17|148.57|0
1643760540000|2022-02-02 00:09:00|151.03|148.43|151.03|148.43|151.03|148.43|151.03|148.43|0
1643760560000|2022-02-02 00:09:20|150.88|148.28|151.03|148.43|151.03|148.43|150.88|148.28|0
1643760570000|2022-02-02 00:09:30|151.17|148.57|151.32|148.72|151.32|148.72|151.17|148.57|0
1643760580000|2022-02-02 00:09:40|151.46|148.86|151.32|148.72|151.46|148.86|151.32|148.72|0
1643760590000|2022-02-02 00:09:50|151.46|148.86|151.61|149.01|151.61|149.01|151.39|148.79|0
1643760600000|2022-02-02 00:10:00|151.75|149.15|151.75|149.15|151.75|149.15|151.75|149.15|0
1643760610000|2022-02-02 00:10:10|151.46|148.86|151.46|148.86|151.46|148.86|151.46|148.86|0
1643760630000|2022-02-02 00:10:30|151.61|149.01|151.46|148.86|151.61|149.01|151.46|148.86|0
1643760640000|2022-02-02 00:10:40|151.53|148.93|151.32|148.72|151.53|148.93|151.32|148.72|0
1643760650000|2022-02-02 00:10:50|151.46|148.86|151.32|148.72|151.46|148.86|151.32|148.72|0
1643760660000|2022-02-02 00:11:00|151.24|148.64|151.46|148.86|151.46|148.86|151.24|148.64|0
1643760670000|2022-02-02 00:11:10|151.39|148.79|151.46|148.86|151.46|148.86|151.39|148.79|0
1643760680000|2022-02-02 00:11:20|151.32|148.72|151.32|148.72|151.32|148.72|151.32|148.72|0
1643760690000|2022-02-02 00:11:30|151.17|148.57|151.17|148.57|151.17|148.57|151.17|148.57|0
1643760700000|2022-02-02 00:11:40|151.24|148.64|151.32|148.72|151.32|148.72|151.17|148.57|0
1643760710000|2022-02-02 00:11:50|151.46|148.86|151.31|148.71|151.46|148.86|151.31|148.71|0
1643760720000|2022-02-02 00:12:00|151.17|148.57|151.31|148.71|151.31|148.71|151.17|148.57|0
1643760730000|2022-02-02 00:12:10|151.17|148.57|150.95|148.35|151.17|148.57|150.95|148.35|0
1643760740000|2022-02-02 00:12:20|151.02|148.42|150.88|148.28|151.02|148.42|150.88|148.28|0
1643760750000|2022-02-02 00:12:30|150.73|148.13|150.73|148.13|150.73|148.13|150.73|148.13|0
1643760760000|2022-02-02 00:12:40|150.95|148.35|151.17|148.57|151.17|148.57|150.88|148.28|0
1643760780000|2022-02-02 00:13:00|151.31|148.71|151.46|148.86|151.46|148.86|151.31|148.71|0
1643760790000|2022-02-02 00:13:10|151.31|148.71|151.17|148.57|151.31|148.71|151.17|148.57|0
1643760800000|2022-02-02 00:13:20|151.09|148.49|151.17|148.57|151.17|148.57|151.02|148.42|0
1643760810000|2022-02-02 00:13:30|151.09|148.49|151.09|148.49|151.09|148.49|151.09|148.49|0
1643760820000|2022-02-02 00:13:40|151.02|148.42|150.88|148.28|151.02|148.42|150.88|148.28|0
1643760830000|2022-02-02 00:13:50|150.65|148.05|150.88|148.28|150.88|148.28|150.65|148.05|0
1643760840000|2022-02-02 00:14:00|150.8|148.2|150.8|148.2|150.8|148.2|150.8|148.2|0
1643760850000|2022-02-02 00:14:10|150.73|148.13|150.58|147.98|150.73|148.13|150.58|147.98|0
1643760860000|2022-02-02 00:14:20|150.73|148.13|150.88|148.28|150.88|148.28|150.73|148.13|0
1643760880000|2022-02-02 00:14:40|151.02|148.42|151.02|148.42|151.02|148.42|150.88|148.28|0
1643760890000|2022-02-02 00:14:50|150.88|148.28|150.94|148.34|150.94|148.34|150.87|148.27|0
1643760900000|2022-02-02 00:15:00|150.73|148.13|150.87|148.27|150.87|148.27|150.73|148.13|0
1643760910000|2022-02-02 00:15:10|150.65|148.05|150.58|147.98|150.65|148.05|150.58|147.98|0
1643760920000|2022-02-02 00:15:20|150.44|147.84|150.44|147.84|150.44|147.84|150.44|147.84|0
1643760930000|2022-02-02 00:15:30|150.58|147.98|150.73|148.13|150.73|148.13|150.58|147.98|0
1643760940000|2022-02-02 00:15:40|150.87|148.27|150.87|148.27|150.87|148.27|150.73|148.13|0
1643760950000|2022-02-02 00:15:50|150.73|148.13|150.87|148.27|150.87|148.27|150.73|148.13|0
1643760960000|2022-02-02 00:16:00|150.73|148.13|150.58|147.98|150.73|148.13|150.58|147.98|0
1643760970000|2022-02-02 00:16:10|150.44|147.84|150.73|148.13|150.73|148.13|150.44|147.84|0
1643760980000|2022-02-02 00:16:20|150.44|147.84|150.65|148.05|150.65|148.05|150.44|147.84|0
1643760990000|2022-02-02 00:16:30|150.73|148.13|150.73|148.13|150.8|148.2|150.73|148.13|0
1643761000000|2022-02-02 00:16:40|150.87|148.27|150.87|148.27|150.87|148.27|150.87|148.27|0
1643761010000|2022-02-02 00:16:50|150.73|148.13|150.73|148.13|150.73|148.13|150.73|148.13|0
1643761030000|2022-02-02 00:17:10|151.16|148.56|151.31|148.71|151.31|148.71|151.16|148.56|0
1643761040000|2022-02-02 00:17:20|151.16|148.56|151.31|148.71|151.31|148.71|151.16|148.56|0
1643761050000|2022-02-02 00:17:30|151.46|148.86|151.6|149|151.6|149|151.46|148.86|0
1643761060000|2022-02-02 00:17:40|151.75|149.15|151.75|149.15|151.89|149.29|151.75|149.15|0
1643761070000|2022-02-02 00:17:50|151.89|149.29|151.89|149.29|151.89|149.29|151.89|149.29|0
1643761090000|2022-02-02 00:18:10|152.19|149.59|152.33|149.73|152.33|149.73|152.19|149.59|0
1643761100000|2022-02-02 00:18:20|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1643761110000|2022-02-02 00:18:30|152.63|150.03|152.04|149.44|152.77|150.17|152.04|149.44|0
1643761120000|2022-02-02 00:18:40|152.19|149.59|152.19|149.59|152.19|149.59|152.19|149.59|0
1643761130000|2022-02-02 00:18:50|152.26|149.66|152.33|149.73|152.33|149.73|152.26|149.66|0
1643761140000|2022-02-02 00:19:00|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1643761150000|2022-02-02 00:19:10|152.33|149.73|152.33|149.73|152.33|149.73|152.33|149.73|0
1643761160000|2022-02-02 00:19:20|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1643761180000|2022-02-02 00:19:40|152.33|149.73|152.48|149.88|152.48|149.88|152.33|149.73|0
1643761190000|2022-02-02 00:19:50|152.33|149.73|152.33|149.73|152.4|149.8|152.33|149.73|0
1643761200000|2022-02-02 00:20:00|152.18|149.58|152.04|149.44|152.18|149.58|152.04|149.44|0
1643761220000|2022-02-02 00:20:20|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1643761230000|2022-02-02 00:20:30|152.11|149.51|152.11|149.51|152.11|149.51|152.04|149.44|0
1643761240000|2022-02-02 00:20:40|152.04|149.44|152.18|149.58|152.18|149.58|152.04|149.44|0
1643761250000|2022-02-02 00:20:50|151.89|149.29|151.89|149.29|151.89|149.29|151.89|149.29|0
1643761260000|2022-02-02 00:21:00|152.04|149.44|152.11|149.51|152.18|149.58|152.04|149.44|0
1643761270000|2022-02-02 00:21:10|152.18|149.58|152.04|149.44|152.18|149.58|152.04|149.44|0
1643761280000|2022-02-02 00:21:20|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1643761290000|2022-02-02 00:21:30|152.04|149.44|152.04|149.44|152.18|149.58|152.04|149.44|0
1643761300000|2022-02-02 00:21:40|152.18|149.58|152.18|149.58|152.18|149.58|152.11|149.51|0
1643761310000|2022-02-02 00:21:50|152.04|149.44|152.04|149.44|152.04|149.44|151.89|149.29|0
1643761330000|2022-02-02 00:22:10|152.18|149.58|152.04|149.44|152.18|149.58|152.04|149.44|0
1643761340000|2022-02-02 00:22:20|152.11|149.51|152.04|149.44|152.18|149.58|152.04|149.44|0
1643761350000|2022-02-02 00:22:30|152.18|149.58|152.04|149.44|152.18|149.58|152.04|149.44|0
1643761370000|2022-02-02 00:22:50|152.11|149.51|152.04|149.44|152.11|149.51|152.04|149.44|0
1643761380000|2022-02-02 00:23:00|152.18|149.58|152.18|149.58|152.47|149.87|152.18|149.58|0
1643761390000|2022-02-02 00:23:10|152.11|149.51|152.03|149.43|152.11|149.51|152.03|149.43|0
1643761410000|2022-02-02 00:23:30|151.89|149.29|152.03|149.43|152.03|149.43|151.89|149.29|0
1643761420000|2022-02-02 00:23:40|152.18|149.58|152.18|149.58|152.18|149.58|152.1|149.5|0
1643761450000|2022-02-02 00:24:10|152.1|149.5|152.1|149.5|152.18|149.58|152.1|149.5|0
1643761460000|2022-02-02 00:24:20|152.18|149.58|152.03|149.43|152.18|149.58|152.03|149.43|0
1643761490000|2022-02-02 00:24:50|151.96|149.36|152.03|149.43|152.03|149.43|151.96|149.36|0
1643761500000|2022-02-02 00:25:00|152.1|149.5|152.03|149.43|152.1|149.5|152.03|149.43|0
1643761510000|2022-02-02 00:25:10|151.96|149.36|151.89|149.29|152.03|149.43|151.89|149.29|0
1643761520000|2022-02-02 00:25:20|151.96|149.36|151.96|149.36|151.96|149.36|151.96|149.36|0
1643761530000|2022-02-02 00:25:30|152.03|149.43|152.03|149.43|152.18|149.58|152.03|149.43|0
1643761550000|2022-02-02 00:25:50|151.89|149.29|152.03|149.43|152.03|149.43|151.89|149.29|0
1643761560000|2022-02-02 00:26:00|152.18|149.58|152.03|149.43|152.18|149.58|152.03|149.43|0
1643761570000|2022-02-02 00:26:10|151.89|149.29|152.03|149.43|152.03|149.43|151.89|149.29|0
1643761580000|2022-02-02 00:26:20|152.18|149.58|152.03|149.43|152.18|149.58|152.03|149.43|0
1643761600000|2022-02-02 00:26:40|151.89|149.29|151.89|149.29|151.96|149.36|151.89|149.29|0
1643761610000|2022-02-02 00:26:50|151.96|149.36|151.89|149.29|151.96|149.36|151.89|149.29|0
1643761620000|2022-02-02 00:27:00|151.74|149.14|151.59|148.99|151.74|149.14|151.59|148.99|0
1643761630000|2022-02-02 00:27:10|151.74|149.14|151.74|149.14|151.74|149.14|151.74|149.14|0
1643761640000|2022-02-02 00:27:20|151.88|149.28|152.03|149.43|152.03|149.43|151.88|149.28|0
1643761650000|2022-02-02 00:27:30|151.88|149.28|152.03|149.43|152.03|149.43|151.88|149.28|0
1643761660000|2022-02-02 00:27:40|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1643761680000|2022-02-02 00:28:00|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1643761690000|2022-02-02 00:28:10|152.39|149.79|152.18|149.58|152.39|149.79|152.18|149.58|0
1643761700000|2022-02-02 00:28:20|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1643761710000|2022-02-02 00:28:30|152.25|149.65|152.32|149.72|152.32|149.72|152.25|149.65|0
1643761730000|2022-02-02 00:28:50|152.25|149.65|152.18|149.58|152.25|149.65|152.18|149.58|0
1643761740000|2022-02-02 00:29:00|152.25|149.65|152.32|149.72|152.32|149.72|152.25|149.65|0
1643761760000|2022-02-02 00:29:20|152.39|149.79|152.47|149.87|152.47|149.87|152.39|149.79|0
1643761770000|2022-02-02 00:29:30|152.39|149.79|152.61|150.01|152.61|150.01|152.39|149.79|0
1643761780000|2022-02-02 00:29:40|152.47|149.87|152.47|149.87|152.47|149.87|152.32|149.72|0
1643761790000|2022-02-02 00:29:50|152.61|150.01|152.76|150.16|152.76|150.16|152.61|150.01|0
1643761800000|2022-02-02 00:30:00|152.61|150.01|152.76|150.16|152.76|150.16|152.61|150.01|0
1643761810000|2022-02-02 00:30:10|152.91|150.31|152.76|150.16|152.91|150.31|152.76|150.16|0
1643761820000|2022-02-02 00:30:20|152.61|150.01|152.76|150.16|152.76|150.16|152.61|150.01|0
1643761830000|2022-02-02 00:30:30|152.32|149.72|152.39|149.79|152.47|149.87|152.32|149.72|0
1643761840000|2022-02-02 00:30:40|152.32|149.72|152.32|149.72|152.39|149.79|152.32|149.72|0
1643761850000|2022-02-02 00:30:50|152.39|149.79|152.32|149.72|152.47|149.87|152.32|149.72|0
1643761860000|2022-02-02 00:31:00|152.24|149.64|152.17|149.57|152.24|149.64|152.17|149.57|0
1643761870000|2022-02-02 00:31:10|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1643761900000|2022-02-02 00:31:40|152.17|149.57|152.17|149.57|152.17|149.57|152.17|149.57|0
1643761910000|2022-02-02 00:31:50|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1643761920000|2022-02-02 00:32:00|152.1|149.5|152.17|149.57|152.32|149.72|152.1|149.5|0
1643761940000|2022-02-02 00:32:20|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1643761960000|2022-02-02 00:32:40|152.1|149.5|152.03|149.43|152.1|149.5|152.03|149.43|0
1643761980000|2022-02-02 00:33:00|152.17|149.57|152.32|149.72|152.32|149.72|152.17|149.57|0
1643761990000|2022-02-02 00:33:10|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1643762000000|2022-02-02 00:33:20|152.32|149.72|152.46|149.86|152.46|149.86|152.32|149.72|0
1643762010000|2022-02-02 00:33:30|152.32|149.72|152.32|149.72|152.32|149.72|152.24|149.64|0
1643762020000|2022-02-02 00:33:40|152.17|149.57|152.17|149.57|152.32|149.72|152.17|149.57|0
1643762040000|2022-02-02 00:34:00|152.02|149.42|152.02|149.42|152.02|149.42|152.02|149.42|0
1643762050000|2022-02-02 00:34:10|152.1|149.5|152.02|149.42|152.1|149.5|152.02|149.42|0
1643762080000|2022-02-02 00:34:40|152.17|149.57|152.32|149.72|152.32|149.72|152.17|149.57|0
1643762090000|2022-02-02 00:34:50|152.46|149.86|152.39|149.79|152.46|149.86|152.39|149.79|0
1643762100000|2022-02-02 00:35:00|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1643762120000|2022-02-02 00:35:20|152.24|149.64|152.32|149.72|152.32|149.72|152.24|149.64|0
1643762130000|2022-02-02 00:35:30|152.24|149.64|152.46|149.86|152.46|149.86|152.24|149.64|0
1643762140000|2022-02-02 00:35:40|152.39|149.79|152.32|149.72|152.39|149.79|152.32|149.72|0
1643762170000|2022-02-02 00:36:10|152.24|149.64|152.24|149.64|152.24|149.64|152.24|149.64|0
1643762180000|2022-02-02 00:36:20|152.17|149.57|152.17|149.57|152.17|149.57|152.17|149.57|0
1643762190000|2022-02-02 00:36:30|152.24|149.64|152.17|149.57|152.24|149.64|152.17|149.57|0
1643762200000|2022-02-02 00:36:40|152.02|149.42|152.17|149.57|152.17|149.57|152.02|149.42|0
1643762210000|2022-02-02 00:36:50|152.31|149.71|152.46|149.86|152.46|149.86|152.31|149.71|0
1643762220000|2022-02-02 00:37:00|152.31|149.71|152.46|149.86|152.46|149.86|152.31|149.71|0
1643762230000|2022-02-02 00:37:10|152.31|149.71|152.31|149.71|152.31|149.71|152.31|149.71|0
1643762240000|2022-02-02 00:37:20|152.38|149.78|152.31|149.71|152.46|149.86|152.31|149.71|0
1643762250000|2022-02-02 00:37:30|152.46|149.86|152.46|149.86|152.46|149.86|152.31|149.71|0
1643762260000|2022-02-02 00:37:40|152.38|149.78|152.31|149.71|152.38|149.78|152.31|149.71|0
1643762280000|2022-02-02 00:38:00|152.24|149.64|152.17|149.57|152.24|149.64|152.17|149.57|0
1643762290000|2022-02-02 00:38:10|152.31|149.71|152.17|149.57|152.31|149.71|152.17|149.57|0
1643762310000|2022-02-02 00:38:30|152.02|149.42|152.02|149.42|152.02|149.42|152.02|149.42|0
1643762320000|2022-02-02 00:38:40|151.94|149.34|151.87|149.27|151.94|149.34|151.87|149.27|0
1643762330000|2022-02-02 00:38:50|152.02|149.42|152.02|149.42|152.02|149.42|152.02|149.42|0
1643762340000|2022-02-02 00:39:00|151.87|149.27|151.87|149.27|151.87|149.27|151.87|149.27|0
1643762350000|2022-02-02 00:39:10|152.02|149.42|151.94|149.34|152.02|149.42|151.87|149.27|0
1643762360000|2022-02-02 00:39:20|151.87|149.27|152.02|149.42|152.02|149.42|151.87|149.27|0
1643762370000|2022-02-02 00:39:30|151.94|149.34|151.94|149.34|151.94|149.34|151.94|149.34|0
1643762380000|2022-02-02 00:39:40|152.02|149.42|151.94|149.34|152.02|149.42|151.94|149.34|0
1643762390000|2022-02-02 00:39:50|151.87|149.27|151.87|149.27|151.87|149.27|151.87|149.27|0
1643762410000|2022-02-02 00:40:10|152.02|149.42|151.94|149.34|152.02|149.42|151.94|149.34|0
1643762420000|2022-02-02 00:40:20|152.02|149.42|152.02|149.42|152.02|149.42|152.02|149.42|0
1643762440000|2022-02-02 00:40:40|151.87|149.27|152.02|149.42|152.02|149.42|151.87|149.27|0
1643762450000|2022-02-02 00:40:50|151.94|149.34|151.94|149.34|151.94|149.34|151.87|149.27|0
1643762460000|2022-02-02 00:41:00|152.02|149.42|151.94|149.34|152.02|149.42|151.94|149.34|0
1643762470000|2022-02-02 00:41:10|152.02|149.42|151.87|149.27|152.02|149.42|151.87|149.27|0
1643762480000|2022-02-02 00:41:20|152.02|149.42|152.02|149.42|152.02|149.42|152.02|149.42|0
1643762490000|2022-02-02 00:41:30|151.87|149.27|151.87|149.27|151.87|149.27|151.8|149.2|0
1643762500000|2022-02-02 00:41:40|151.73|149.13|151.73|149.13|151.73|149.13|151.73|149.13|0
1643762510000|2022-02-02 00:41:50|151.87|149.27|151.65|149.05|151.87|149.27|151.65|149.05|0
1643762520000|2022-02-02 00:42:00|151.73|149.13|151.65|149.05|151.73|149.13|151.65|149.05|0
1643762530000|2022-02-02 00:42:10|151.72|149.12|151.87|149.27|151.87|149.27|151.72|149.12|0
1643762540000|2022-02-02 00:42:20|151.79|149.19|151.79|149.19|151.79|149.19|151.79|149.19|0
1643762550000|2022-02-02 00:42:30|151.87|149.27|151.79|149.19|151.87|149.27|151.72|149.12|0
1643762560000|2022-02-02 00:42:40|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1643762580000|2022-02-02 00:43:00|151.87|149.27|151.58|148.98|151.87|149.27|151.58|148.98|0
1643762590000|2022-02-02 00:43:10|151.65|149.05|151.58|148.98|151.65|149.05|151.58|148.98|0
1643762600000|2022-02-02 00:43:20|151.65|149.05|151.58|148.98|151.65|149.05|151.58|148.98|0
1643762610000|2022-02-02 00:43:30|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1643762630000|2022-02-02 00:43:50|151.79|149.19|151.72|149.12|151.87|149.27|151.72|149.12|0
1643762640000|2022-02-02 00:44:00|151.58|148.98|151.72|149.12|151.72|149.12|151.58|148.98|0
1643762650000|2022-02-02 00:44:10|151.65|149.05|151.58|148.98|151.65|149.05|151.58|148.98|0
1643762660000|2022-02-02 00:44:20|151.65|149.05|151.72|149.12|151.72|149.12|151.65|149.05|0
1643762670000|2022-02-02 00:44:30|151.58|148.98|151.58|148.98|151.58|148.98|151.58|148.98|0
1643762680000|2022-02-02 00:44:40|151.72|149.12|151.65|149.05|151.72|149.12|151.58|148.98|0
1643762690000|2022-02-02 00:44:50|151.72|149.12|151.58|148.98|151.72|149.12|151.58|148.98|0
1643762710000|2022-02-02 00:45:10|151.72|149.12|151.87|149.27|151.87|149.27|151.72|149.12|0
1643762730000|2022-02-02 00:45:30|151.72|149.12|152.01|149.41|152.01|149.41|151.72|149.12|0
1643762740000|2022-02-02 00:45:40|152.16|149.56|152.16|149.56|152.16|149.56|152.16|149.56|0
1643762760000|2022-02-02 00:46:00|151.87|149.27|151.87|149.27|151.87|149.27|151.87|149.27|0
1643762770000|2022-02-02 00:46:10|152.01|149.41|152.16|149.56|152.16|149.56|152.01|149.41|0
1643762780000|2022-02-02 00:46:20|152.31|149.71|152.31|149.71|152.31|149.71|152.23|149.63|0
1643762790000|2022-02-02 00:46:30|152.23|149.63|152.23|149.63|152.23|149.63|152.23|149.63|0
1643762800000|2022-02-02 00:46:40|152.31|149.71|152.31|149.71|152.31|149.71|152.31|149.71|0
1643762840000|2022-02-02 00:47:20|152.45|149.85|152.45|149.85|152.45|149.85|152.45|149.85|0
1643762850000|2022-02-02 00:47:30|152.31|149.71|152.23|149.63|152.31|149.71|152.16|149.56|0
1643762870000|2022-02-02 00:47:50|152.16|149.56|152.16|149.56|152.16|149.56|152.16|149.56|0
1643762880000|2022-02-02 00:48:00|152.01|149.41|152.01|149.41|152.01|149.41|152.01|149.41|0
1643762890000|2022-02-02 00:48:10|152.16|149.56|152.16|149.56|152.16|149.56|152.08|149.48|0
1643762900000|2022-02-02 00:48:20|152.08|149.48|152.01|149.41|152.08|149.48|152.01|149.41|0
1643762930000|2022-02-02 00:48:50|152.16|149.56|152.16|149.56|152.16|149.56|152.16|149.56|0
1643762940000|2022-02-02 00:49:00|152.08|149.48|152.16|149.56|152.16|149.56|152.08|149.48|0
1643762960000|2022-02-02 00:49:20|152.01|149.41|152.16|149.56|152.16|149.56|152.01|149.41|0
1643763000000|2022-02-02 00:50:00|152.01|149.41|152.16|149.56|152.16|149.56|152.01|149.41|0
1643763060000|2022-02-02 00:51:00|152.3|149.7|152.16|149.56|152.3|149.7|152.16|149.56|0
1643763070000|2022-02-02 00:51:10|152.3|149.7|152.3|149.7|152.3|149.7|152.3|149.7|0
1643763080000|2022-02-02 00:51:20|152.45|149.85|152.3|149.7|152.45|149.85|152.3|149.7|0
1643763090000|2022-02-02 00:51:30|152.45|149.85|152.45|149.85|152.45|149.85|152.45|149.85|0
1643763100000|2022-02-02 00:51:40|152.3|149.7|152.45|149.85|152.45|149.85|152.3|149.7|0
1643763120000|2022-02-02 00:52:00|152.3|149.7|152.3|149.7|152.3|149.7|152.3|149.7|0
1643763130000|2022-02-02 00:52:10|152.15|149.55|152.15|149.55|152.15|149.55|152.15|149.55|0
1643763140000|2022-02-02 00:52:20|152.3|149.7|152.3|149.7|152.3|149.7|152.3|149.7|0
1643763220000|2022-02-02 00:53:40|152.45|149.85|152.45|149.85|152.45|149.85|152.45|149.85|0
1643763240000|2022-02-02 00:54:00|152.59|149.99|152.59|149.99|152.59|149.99|152.59|149.99|0
1643763260000|2022-02-02 00:54:20|152.74|150.14|152.59|149.99|152.74|150.14|152.59|149.99|0
1643763270000|2022-02-02 00:54:30|152.52|149.92|152.59|149.99|152.59|149.99|152.52|149.92|0
1643763280000|2022-02-02 00:54:40|152.66|150.06|152.59|149.99|152.66|150.06|152.59|149.99|0
1643763290000|2022-02-02 00:54:50|152.44|149.84|152.59|149.99|152.59|149.99|152.44|149.84|0
1643763300000|2022-02-02 00:55:00|152.44|149.84|152.44|149.84|152.44|149.84|152.44|149.84|0
1643763350000|2022-02-02 00:55:50|152.3|149.7|152.3|149.7|152.3|149.7|152.3|149.7|0
1643763390000|2022-02-02 00:56:30|152.37|149.77|152.37|149.77|152.37|149.77|152.37|149.77|0
1643763400000|2022-02-02 00:56:40|152.3|149.7|152.37|149.77|152.37|149.77|152.3|149.7|0
1643763410000|2022-02-02 00:56:50|152.44|149.84|152.44|149.84|152.44|149.84|152.44|149.84|0
1643763420000|2022-02-02 00:57:00|152.51|149.91|152.59|149.99|152.59|149.99|152.51|149.91|0
1643763440000|2022-02-02 00:57:20|152.74|150.14|152.74|150.14|152.74|150.14|152.74|150.14|0
1643763460000|2022-02-02 00:57:40|152.44|149.84|152.44|149.84|152.59|149.99|152.44|149.84|0
1643763470000|2022-02-02 00:57:50|152.59|149.99|152.44|149.84|152.59|149.99|152.44|149.84|0
1643763480000|2022-02-02 00:58:00|152.59|149.99|152.44|149.84|152.59|149.99|152.44|149.84|0
1643763490000|2022-02-02 00:58:10|152.3|149.7|152.44|149.84|152.44|149.84|152.3|149.7|0
1643763500000|2022-02-02 00:58:20|152.51|149.91|152.59|149.99|152.59|149.99|152.44|149.84|0
1643763520000|2022-02-02 00:58:40|152.44|149.84|152.44|149.84|152.44|149.84|152.44|149.84|0
1643763530000|2022-02-02 00:58:50|152.29|149.69|152.36|149.76|152.36|149.76|152.29|149.69|0
1643763540000|2022-02-02 00:59:00|152.29|149.69|152.44|149.84|152.44|149.84|152.29|149.69|0
1643763550000|2022-02-02 00:59:10|152.29|149.69|152.29|149.69|152.29|149.69|152.29|149.69|0
1643763560000|2022-02-02 00:59:20|152.15|149.55|152.15|149.55|152.15|149.55|152.15|149.55|0
1643763570000|2022-02-02 00:59:30|152.29|149.69|152.29|149.69|152.29|149.69|152.29|149.69|0
1643763590000|2022-02-02 00:59:50|152.44|149.84|152.44|149.84|152.44|149.84|152.44|149.84|0
1643763600000|2022-02-02 01:00:00|152.29|149.69|152.29|149.69|152.29|149.69|152.29|149.69|0
1643763610000|2022-02-02 01:00:10|152.44|149.84|152.73|150.13|152.73|150.13|152.44|149.84|0
1643763620000|2022-02-02 01:00:20|152.59|149.99|152.29|149.69|152.59|149.99|152.29|149.69|0
1643763630000|2022-02-02 01:00:30|152.36|149.76|152.36|149.76|152.36|149.76|152.36|149.76|0
1643763640000|2022-02-02 01:00:40|152.29|149.69|152.29|149.69|152.44|149.84|152.29|149.69|0
1643763650000|2022-02-02 01:00:50|152.15|149.55|152.15|149.55|152.15|149.55|152.15|149.55|0
1643763660000|2022-02-02 01:01:00|152.07|149.47|151.71|149.11|152.07|149.47|151.71|149.11|0
1643763670000|2022-02-02 01:01:10|151.56|148.96|151.56|148.96|151.56|148.96|151.56|148.96|0
1643763680000|2022-02-02 01:01:20|151.42|148.82|151.27|148.67|151.42|148.82|151.27|148.67|0
1643763690000|2022-02-02 01:01:30|150.98|148.38|150.98|148.38|150.98|148.38|150.98|148.38|0
1643763700000|2022-02-02 01:01:40|151.12|148.52|151.12|148.52|151.12|148.52|151.12|148.52|0
1643763710000|2022-02-02 01:01:50|151.19|148.59|151.12|148.52|151.19|148.59|151.12|148.52|0
1643763720000|2022-02-02 01:02:00|150.98|148.38|151.12|148.52|151.12|148.52|150.98|148.38|0
1643763730000|2022-02-02 01:02:10|151.05|148.45|151.12|148.52|151.12|148.52|151.05|148.45|0
1643763750000|2022-02-02 01:02:30|150.98|148.38|150.98|148.38|150.98|148.38|150.98|148.38|0
1643763760000|2022-02-02 01:02:40|151.05|148.45|151.12|148.52|151.12|148.52|151.05|148.45|0
1643763770000|2022-02-02 01:02:50|151.19|148.59|151.27|148.67|151.27|148.67|151.19|148.59|0
1643763780000|2022-02-02 01:03:00|151.41|148.81|151.41|148.81|151.41|148.81|151.41|148.81|0
1643763790000|2022-02-02 01:03:10|151.27|148.67|151.34|148.74|151.34|148.74|151.27|148.67|0
1643763800000|2022-02-02 01:03:20|151.27|148.67|151.41|148.81|151.41|148.81|151.27|148.67|0
1643763810000|2022-02-02 01:03:30|151.56|148.96|151.56|148.96|151.56|148.96|151.56|148.96|0
1643763840000|2022-02-02 01:04:00|151.41|148.81|151.56|148.96|151.56|148.96|151.41|148.81|0
1643763860000|2022-02-02 01:04:20|151.48|148.88|151.41|148.81|151.48|148.88|151.41|148.81|0
1643763870000|2022-02-02 01:04:30|151.85|149.25|151.85|149.25|151.85|149.25|151.85|149.25|0
1643763880000|2022-02-02 01:04:40|152|149.4|152|149.4|152|149.4|152|149.4|0
1643763890000|2022-02-02 01:04:50|151.85|149.25|151.85|149.25|152|149.4|151.85|149.25|0
1643763900000|2022-02-02 01:05:00|152|149.4|152|149.4|152|149.4|152|149.4|0
1643763910000|2022-02-02 01:05:10|152.07|149.47|152.14|149.54|152.14|149.54|152.07|149.47|0
1643763920000|2022-02-02 01:05:20|152.29|149.69|152.73|150.13|152.73|150.13|152.29|149.69|0
1643763930000|2022-02-02 01:05:30|152.87|150.27|152.87|150.27|152.87|150.27|152.73|150.13|0
1643763940000|2022-02-02 01:05:40|153.02|150.42|153.17|150.57|153.17|150.57|153.02|150.42|0
1643763960000|2022-02-02 01:06:00|153.02|150.42|153.17|150.57|153.17|150.57|153.02|150.42|0
1643763970000|2022-02-02 01:06:10|153.31|150.71|153.17|150.57|153.31|150.71|153.17|150.57|0
1643763980000|2022-02-02 01:06:20|153.31|150.71|153.31|150.71|153.31|150.71|153.31|150.71|0
1643764000000|2022-02-02 01:06:40|153.46|150.86|153.46|150.86|153.61|151.01|153.46|150.86|0
1643764020000|2022-02-02 01:07:00|153.31|150.71|153.17|150.57|153.31|150.71|153.17|150.57|0
1643764030000|2022-02-02 01:07:10|153.31|150.71|153.31|150.71|153.31|150.71|153.31|150.71|0
1643764040000|2022-02-02 01:07:20|153.17|150.57|153.17|150.57|153.17|150.57|153.17|150.57|0
1643764060000|2022-02-02 01:07:40|153.31|150.71|153.17|150.57|153.31|150.71|153.17|150.57|0
1643764070000|2022-02-02 01:07:50|153.31|150.71|153.24|150.64|153.31|150.71|153.24|150.64|0
1643764080000|2022-02-02 01:08:00|153.31|150.71|153.46|150.86|153.46|150.86|153.31|150.71|0
1643764090000|2022-02-02 01:08:10|153.38|150.78|153.38|150.78|153.38|150.78|153.38|150.78|0
1643764100000|2022-02-02 01:08:20|153.46|150.86|153.31|150.71|153.46|150.86|153.31|150.71|0
1643764110000|2022-02-02 01:08:30|153.24|150.64|153.31|150.71|153.31|150.71|153.24|150.64|0
1643764120000|2022-02-02 01:08:40|153.24|150.64|153.31|150.71|153.31|150.71|153.17|150.57|0
1643764130000|2022-02-02 01:08:50|153.17|150.57|153.17|150.57|153.17|150.57|153.17|150.57|0
1643764140000|2022-02-02 01:09:00|153.02|150.42|153.02|150.42|153.02|150.42|153.02|150.42|0
1643764150000|2022-02-02 01:09:10|153.17|150.57|153.31|150.71|153.31|150.71|153.17|150.57|0
1643764160000|2022-02-02 01:09:20|153.17|150.57|153.16|150.56|153.17|150.57|153.16|150.56|0
1643764190000|2022-02-02 01:09:50|153.23|150.63|153.23|150.63|153.23|150.63|153.23|150.63|0
1643764200000|2022-02-02 01:10:00|153.16|150.56|153.16|150.56|153.16|150.56|153.16|150.56|0
1643764210000|2022-02-02 01:10:10|153.09|150.49|153.16|150.56|153.16|150.56|153.09|150.49|0
1643764220000|2022-02-02 01:10:20|153.09|150.49|153.02|150.42|153.09|150.49|153.02|150.42|0
1643764240000|2022-02-02 01:10:40|153.16|150.56|153.16|150.56|153.16|150.56|153.16|150.56|0
1643764270000|2022-02-02 01:11:10|153.02|150.42|153.02|150.42|153.02|150.42|153.02|150.42|0
1643764280000|2022-02-02 01:11:20|152.87|150.27|152.87|150.27|152.87|150.27|152.72|150.12|0
1643764300000|2022-02-02 01:11:40|153.02|150.42|153.02|150.42|153.02|150.42|153.02|150.42|0
1643764310000|2022-02-02 01:11:50|153.16|150.56|153.16|150.56|153.16|150.56|153.16|150.56|0
1643764320000|2022-02-02 01:12:00|153.31|150.71|153.02|150.42|153.31|150.71|153.02|150.42|0
1643764330000|2022-02-02 01:12:10|153.16|150.56|153.02|150.42|153.16|150.56|153.02|150.42|0
1643764340000|2022-02-02 01:12:20|153.16|150.56|153.16|150.56|153.16|150.56|153.02|150.42|0
1643764350000|2022-02-02 01:12:30|153.02|150.42|153.02|150.42|153.02|150.42|153.02|150.42|0
1643764360000|2022-02-02 01:12:40|153.01|150.41|152.87|150.27|153.01|150.41|152.87|150.27|0
1643764370000|2022-02-02 01:12:50|153.01|150.41|153.01|150.41|153.01|150.41|153.01|150.41|0
1643764380000|2022-02-02 01:13:00|153.16|150.56|153.16|150.56|153.16|150.56|153.16|150.56|0
1643764390000|2022-02-02 01:13:10|153.01|150.41|153.01|150.41|153.01|150.41|153.01|150.41|0
1643764430000|2022-02-02 01:13:50|153.08|150.48|153.16|150.56|153.16|150.56|153.08|150.48|0
1643764440000|2022-02-02 01:14:00|153.31|150.71|153.31|150.71|153.31|150.71|153.23|150.63|0
1643764470000|2022-02-02 01:14:30|153.23|150.63|153.31|150.71|153.31|150.71|153.23|150.63|0
1643764490000|2022-02-02 01:14:50|153.45|150.85|153.45|150.85|153.45|150.85|153.45|150.85|0
1643764500000|2022-02-02 01:15:00|153.01|150.41|151.91|149.31|153.01|150.41|151.91|149.31|0
1643764510000|2022-02-02 01:15:10|151.84|149.24|151.55|148.95|151.84|149.24|151.55|148.95|0
1643764520000|2022-02-02 01:15:20|151.4|148.8|151.26|148.66|151.4|148.8|151.26|148.66|0
1643764530000|2022-02-02 01:15:30|151.55|148.95|151.55|148.95|151.69|149.09|151.55|148.95|0
1643764540000|2022-02-02 01:15:40|151.4|148.8|151.4|148.8|151.4|148.8|151.4|148.8|0
1643764550000|2022-02-02 01:15:50|151.55|148.95|151.76|149.16|151.76|149.16|151.55|148.95|0
1643764560000|2022-02-02 01:16:00|151.69|149.09|151.84|149.24|151.84|149.24|151.69|149.09|0
1643764580000|2022-02-02 01:16:20|151.99|149.39|151.69|149.09|151.99|149.39|151.69|149.09|0
1643764590000|2022-02-02 01:16:30|151.55|148.95|151.55|148.95|151.69|149.09|151.55|148.95|0
1643764600000|2022-02-02 01:16:40|151.69|149.09|151.69|149.09|151.69|149.09|151.69|149.09|0
1643764610000|2022-02-02 01:16:50|151.55|148.95|151.55|148.95|151.55|148.95|151.55|148.95|0
1643764630000|2022-02-02 01:17:10|151.69|149.09|151.98|149.38|151.98|149.38|151.69|149.09|0
1643764640000|2022-02-02 01:17:20|151.91|149.31|151.91|149.31|151.91|149.31|151.84|149.24|0
1643764650000|2022-02-02 01:17:30|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1643764660000|2022-02-02 01:17:40|151.84|149.24|151.84|149.24|151.84|149.24|151.84|149.24|0
1643764670000|2022-02-02 01:17:50|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1643764680000|2022-02-02 01:18:00|152.05|149.45|152.42|149.82|152.42|149.82|152.05|149.45|0
1643764690000|2022-02-02 01:18:10|152.28|149.68|152.42|149.82|152.49|149.89|152.28|149.68|0
1643764700000|2022-02-02 01:18:20|152.28|149.68|152.28|149.68|152.28|149.68|152.28|149.68|0
1643764730000|2022-02-02 01:18:50|152.2|149.6|152.2|149.6|152.2|149.6|152.2|149.6|0
1643764740000|2022-02-02 01:19:00|152.28|149.68|152.28|149.68|152.28|149.68|152.28|149.68|0
1643764770000|2022-02-02 01:19:30|152.2|149.6|152.2|149.6|152.2|149.6|152.2|149.6|0
1643764780000|2022-02-02 01:19:40|152.28|149.68|152.2|149.6|152.28|149.68|152.2|149.6|0
1643764790000|2022-02-02 01:19:50|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1643764800000|2022-02-02 01:20:00|152.27|149.67|152.27|149.67|152.27|149.67|152.27|149.67|0
1643764830000|2022-02-02 01:20:30|152.34|149.74|152.71|150.11|152.71|150.11|152.34|149.74|0
1643764840000|2022-02-02 01:20:40|152.86|150.26|152.86|150.26|152.86|150.26|152.71|150.11|0
1643764850000|2022-02-02 01:20:50|153.01|150.41|153.01|150.41|153.01|150.41|153.01|150.41|0
1643764860000|2022-02-02 01:21:00|153.08|150.48|153.08|150.48|153.08|150.48|153.08|150.48|0
1643764870000|2022-02-02 01:21:10|153.15|150.55|153.22|150.62|153.22|150.62|153.15|150.55|0
1643764880000|2022-02-02 01:21:20|153.3|150.7|153.45|150.85|153.45|150.85|153.3|150.7|0
1643764890000|2022-02-02 01:21:30|153.37|150.77|153.45|150.85|153.45|150.85|153.37|150.77|0
1643764900000|2022-02-02 01:21:40|153.3|150.7|153.15|150.55|153.3|150.7|153.15|150.55|0
1643764910000|2022-02-02 01:21:50|153.01|150.41|153.01|150.41|153.01|150.41|153.01|150.41|0
1643764920000|2022-02-02 01:22:00|152.86|150.26|153.01|150.41|153.01|150.41|152.86|150.26|0
1643764940000|2022-02-02 01:22:20|153.08|150.48|152.93|150.33|153.08|150.48|152.93|150.33|0
1643764950000|2022-02-02 01:22:30|153.01|150.41|152.71|150.11|153.01|150.41|152.71|150.11|0
1643764960000|2022-02-02 01:22:40|152.64|150.04|152.71|150.11|152.71|150.11|152.64|150.04|0
1643764980000|2022-02-02 01:23:00|152.64|150.04|152.57|149.97|152.64|150.04|152.57|149.97|0
1643764990000|2022-02-02 01:23:10|152.27|149.67|152.42|149.82|152.42|149.82|152.27|149.67|0
1643765020000|2022-02-02 01:23:40|152.56|149.96|152.56|149.96|152.56|149.96|152.56|149.96|0
1643765030000|2022-02-02 01:23:50|152.63|150.03|152.71|150.11|152.71|150.11|152.63|150.03|0
1643765040000|2022-02-02 01:24:00|152.42|149.82|152.12|149.52|152.42|149.82|152.12|149.52|0
1643765050000|2022-02-02 01:24:10|151.98|149.38|152.12|149.52|152.12|149.52|151.98|149.38|0
1643765060000|2022-02-02 01:24:20|152.19|149.59|152.27|149.67|152.27|149.67|152.19|149.59|0
1643765070000|2022-02-02 01:24:30|152.34|149.74|152.27|149.67|152.42|149.82|152.27|149.67|0
1643765080000|2022-02-02 01:24:40|152.56|149.96|152.56|149.96|152.56|149.96|152.56|149.96|0
1643765090000|2022-02-02 01:24:50|152.42|149.82|152.34|149.74|152.42|149.82|152.34|149.74|0
1643765100000|2022-02-02 01:25:00|152.27|149.67|152.27|149.67|152.34|149.74|152.27|149.67|0
1643765140000|2022-02-02 01:25:40|152.12|149.52|152.12|149.52|152.12|149.52|152.12|149.52|0
1643765150000|2022-02-02 01:25:50|151.98|149.38|152.12|149.52|152.12|149.52|151.98|149.38|0
1643765160000|2022-02-02 01:26:00|152.19|149.59|152.19|149.59|152.19|149.59|152.12|149.52|0
1643765170000|2022-02-02 01:26:10|152.27|149.67|152.27|149.67|152.27|149.67|152.12|149.52|0
1643765180000|2022-02-02 01:26:20|152.34|149.74|152.34|149.74|152.34|149.74|152.34|149.74|0
1643765190000|2022-02-02 01:26:30|152.42|149.82|152.42|149.82|152.42|149.82|152.42|149.82|0
1643765210000|2022-02-02 01:26:50|152.27|149.67|152.27|149.67|152.27|149.67|152.27|149.67|0
1643765220000|2022-02-02 01:27:00|152.34|149.74|152.27|149.67|152.34|149.74|152.27|149.67|0
1643765230000|2022-02-02 01:27:10|152.41|149.81|152.27|149.67|152.41|149.81|152.27|149.67|0
1643765240000|2022-02-02 01:27:20|152.41|149.81|152.41|149.81|152.41|149.81|152.41|149.81|0
1643765250000|2022-02-02 01:27:30|152.34|149.74|152.34|149.74|152.34|149.74|152.27|149.67|0
1643765260000|2022-02-02 01:27:40|152.12|149.52|152.27|149.67|152.27|149.67|152.12|149.52|0
1643765270000|2022-02-02 01:27:50|152.19|149.59|152.12|149.52|152.19|149.59|152.12|149.52|0
1643765280000|2022-02-02 01:28:00|152.19|149.59|151.97|149.37|152.19|149.59|151.97|149.37|0
1643765310000|2022-02-02 01:28:30|151.83|149.23|152.12|149.52|152.12|149.52|151.83|149.23|0
1643765320000|2022-02-02 01:28:40|151.97|149.37|151.97|149.37|151.97|149.37|151.97|149.37|0
1643765340000|2022-02-02 01:29:00|151.9|149.3|151.9|149.3|151.9|149.3|151.9|149.3|0
1643765350000|2022-02-02 01:29:10|151.97|149.37|151.97|149.37|151.97|149.37|151.97|149.37|0
1643765360000|2022-02-02 01:29:20|151.9|149.3|151.83|149.23|151.9|149.3|151.83|149.23|0
1643765370000|2022-02-02 01:29:30|151.9|149.3|151.97|149.37|151.97|149.37|151.9|149.3|0
1643765380000|2022-02-02 01:29:40|152.12|149.52|151.97|149.37|152.12|149.52|151.97|149.37|0
1643765400000|2022-02-02 01:30:00|152.19|149.59|152.19|149.59|152.19|149.59|152.12|149.52|0
1643765410000|2022-02-02 01:30:10|152.27|149.67|152.12|149.52|152.27|149.67|152.12|149.52|0
1643765420000|2022-02-02 01:30:20|151.97|149.37|151.97|149.37|151.97|149.37|151.97|149.37|0
1643765430000|2022-02-02 01:30:30|152.04|149.44|152.04|149.44|152.04|149.44|152.04|149.44|0
1643765440000|2022-02-02 01:30:40|151.97|149.37|151.83|149.23|151.97|149.37|151.83|149.23|0
1643765450000|2022-02-02 01:30:50|151.68|149.08|151.75|149.15|151.75|149.15|151.68|149.08|0
1643765460000|2022-02-02 01:31:00|151.83|149.23|151.75|149.15|151.83|149.23|151.75|149.15|0
1643765470000|2022-02-02 01:31:10|151.68|149.08|151.97|149.37|151.97|149.37|151.68|149.08|0
1643765500000|2022-02-02 01:31:40|152.12|149.52|152.12|149.52|152.12|149.52|152.12|149.52|0
1643765510000|2022-02-02 01:31:50|152.19|149.59|152.12|149.52|152.19|149.59|152.12|149.52|0
1643765530000|2022-02-02 01:32:10|152.19|149.59|152.26|149.66|152.26|149.66|152.19|149.59|0
1643765540000|2022-02-02 01:32:20|152.41|149.81|152.56|149.96|152.56|149.96|152.41|149.81|0
1643765550000|2022-02-02 01:32:30|152.41|149.81|152.33|149.73|152.41|149.81|152.33|149.73|0
1643765560000|2022-02-02 01:32:40|152.41|149.81|152.41|149.81|152.41|149.81|152.41|149.81|0
1643765580000|2022-02-02 01:33:00|152.56|149.96|152.7|150.1|152.7|150.1|152.56|149.96|0
1643765590000|2022-02-02 01:33:10|152.48|149.88|152.33|149.73|152.48|149.88|152.33|149.73|0
1643765600000|2022-02-02 01:33:20|152.26|149.66|152.26|149.66|152.26|149.66|152.26|149.66|0
1643765610000|2022-02-02 01:33:30|152.12|149.52|152.12|149.52|152.12|149.52|152.12|149.52|0
1643765620000|2022-02-02 01:33:40|152.26|149.66|152.26|149.66|152.26|149.66|152.26|149.66|0
1643765630000|2022-02-02 01:33:50|152.33|149.73|152.26|149.66|152.33|149.73|152.26|149.66|0
1643765640000|2022-02-02 01:34:00|152.56|149.96|152.55|149.95|152.56|149.96|152.55|149.95|0
1643765650000|2022-02-02 01:34:10|152.63|150.03|152.55|149.95|152.63|150.03|152.55|149.95|0
1643765670000|2022-02-02 01:34:30|152.48|149.88|152.55|149.95|152.55|149.95|152.48|149.88|0
1643765690000|2022-02-02 01:34:50|152.62|150.02|152.55|149.95|152.7|150.1|152.55|149.95|0
1643765700000|2022-02-02 01:35:00|152.7|150.1|152.7|150.1|152.77|150.17|152.7|150.1|0
1643765710000|2022-02-02 01:35:10|152.85|150.25|152.7|150.1|152.85|150.25|152.7|150.1|0
1643765720000|2022-02-02 01:35:20|152.77|150.17|152.7|150.1|152.77|150.17|152.7|150.1|0
1643765730000|2022-02-02 01:35:30|152.62|150.02|152.7|150.1|152.7|150.1|152.62|150.02|0
1643765740000|2022-02-02 01:35:40|152.77|150.17|152.7|150.1|152.77|150.17|152.7|150.1|0
1643765750000|2022-02-02 01:35:50|152.85|150.25|152.85|150.25|152.85|150.25|152.85|150.25|0
1643765760000|2022-02-02 01:36:00|152.7|150.1|152.7|150.1|152.7|150.1|152.7|150.1|0
1643765780000|2022-02-02 01:36:20|152.62|150.02|152.55|149.95|152.62|150.02|152.55|149.95|0
1643765790000|2022-02-02 01:36:30|152.62|150.02|152.62|150.02|152.62|150.02|152.62|150.02|0
1643765800000|2022-02-02 01:36:40|152.7|150.1|152.85|150.25|152.85|150.25|152.7|150.1|0
1643765810000|2022-02-02 01:36:50|152.7|150.1|152.55|149.95|152.7|150.1|152.55|149.95|0
1643765820000|2022-02-02 01:37:00|152.7|150.1|152.7|150.1|152.7|150.1|152.62|150.02|0
1643765830000|2022-02-02 01:37:10|152.55|149.95|152.48|149.88|152.55|149.95|152.41|149.81|0
1643765840000|2022-02-02 01:37:20|152.55|149.95|152.55|149.95|152.55|149.95|152.55|149.95|0
1643765850000|2022-02-02 01:37:30|152.41|149.81|152.41|149.81|152.41|149.81|152.41|149.81|0
1643765860000|2022-02-02 01:37:40|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1643765870000|2022-02-02 01:37:50|152.33|149.73|152.26|149.66|152.4|149.8|152.26|149.66|0
1643765880000|2022-02-02 01:38:00|152.4|149.8|152.26|149.66|152.4|149.8|152.26|149.66|0
1643765890000|2022-02-02 01:38:10|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1643765900000|2022-02-02 01:38:20|152.26|149.66|152.11|149.51|152.26|149.66|152.11|149.51|0
1643765910000|2022-02-02 01:38:30|151.97|149.37|151.96|149.36|151.97|149.37|151.96|149.36|0
1643765930000|2022-02-02 01:38:50|151.82|149.22|151.96|149.36|151.96|149.36|151.82|149.22|0
1643765960000|2022-02-02 01:39:20|152.03|149.43|152.11|149.51|152.11|149.51|152.03|149.43|0
1643765980000|2022-02-02 01:39:40|152.26|149.66|152.26|149.66|152.26|149.66|152.26|149.66|0
1643765990000|2022-02-02 01:39:50|152.11|149.51|152.26|149.66|152.26|149.66|152.11|149.51|0
1643766000000|2022-02-02 01:40:00|152.11|149.51|151.96|149.36|152.11|149.51|151.96|149.36|0
1643766040000|2022-02-02 01:40:40|152.11|149.51|151.96|149.36|152.11|149.51|151.96|149.36|0
1643766050000|2022-02-02 01:40:50|151.82|149.22|151.82|149.22|151.82|149.22|151.82|149.22|0
1643766060000|2022-02-02 01:41:00|151.67|149.07|151.96|149.36|151.96|149.36|151.67|149.07|0
1643766070000|2022-02-02 01:41:10|151.89|149.29|151.82|149.22|151.96|149.36|151.82|149.22|0
1643766080000|2022-02-02 01:41:20|151.96|149.36|151.96|149.36|151.96|149.36|151.82|149.22|0
1643766090000|2022-02-02 01:41:30|151.89|149.29|151.96|149.36|151.96|149.36|151.89|149.29|0
1643766100000|2022-02-02 01:41:40|152.03|149.43|151.96|149.36|152.03|149.43|151.96|149.36|0
1643766120000|2022-02-02 01:42:00|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1643766140000|2022-02-02 01:42:20|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1643766170000|2022-02-02 01:42:50|152.25|149.65|152.4|149.8|152.4|149.8|152.25|149.65|0
1643766200000|2022-02-02 01:43:20|152.25|149.65|152.32|149.72|152.32|149.72|152.25|149.65|0
1643766210000|2022-02-02 01:43:30|152.25|149.65|152.25|149.65|152.32|149.72|152.25|149.65|0
1643766220000|2022-02-02 01:43:40|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1643766240000|2022-02-02 01:44:00|152.47|149.87|152.4|149.8|152.47|149.87|152.4|149.8|0
1643766250000|2022-02-02 01:44:10|152.55|149.95|152.4|149.8|152.55|149.95|152.4|149.8|0
1643766270000|2022-02-02 01:44:30|152.55|149.95|152.4|149.8|152.55|149.95|152.4|149.8|0
1643766280000|2022-02-02 01:44:40|152.55|149.95|152.55|149.95|152.55|149.95|152.55|149.95|0
1643766290000|2022-02-02 01:44:50|152.54|149.94|152.69|150.09|152.69|150.09|152.54|149.94|0
1643766300000|2022-02-02 01:45:00|152.54|149.94|152.54|149.94|152.54|149.94|152.54|149.94|0
1643766320000|2022-02-02 01:45:20|152.61|150.01|152.69|150.09|152.69|150.09|152.61|150.01|0
1643766330000|2022-02-02 01:45:30|152.54|149.94|152.54|149.94|152.54|149.94|152.54|149.94|0
1643766360000|2022-02-02 01:46:00|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1643766380000|2022-02-02 01:46:20|152.25|149.65|152.1|149.5|152.25|149.65|152.1|149.5|0
1643766390000|2022-02-02 01:46:30|151.96|149.36|152.17|149.57|152.17|149.57|151.96|149.36|0
1643766400000|2022-02-02 01:46:40|152.1|149.5|152.03|149.43|152.1|149.5|152.03|149.43|0
1643766410000|2022-02-02 01:46:50|152.1|149.5|152.17|149.57|152.17|149.57|152.1|149.5|0
1643766420000|2022-02-02 01:47:00|152.25|149.65|152.25|149.65|152.25|149.65|152.1|149.5|0
1643766440000|2022-02-02 01:47:20|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1643766450000|2022-02-02 01:47:30|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1643766470000|2022-02-02 01:47:50|152.47|149.87|152.4|149.8|152.47|149.87|152.4|149.8|0
1643766490000|2022-02-02 01:48:10|152.32|149.72|152.32|149.72|152.32|149.72|152.25|149.65|0
1643766500000|2022-02-02 01:48:20|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1643766510000|2022-02-02 01:48:30|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1643766550000|2022-02-02 01:49:10|152.25|149.65|152.32|149.72|152.32|149.72|152.25|149.65|0
1643766560000|2022-02-02 01:49:20|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1643766570000|2022-02-02 01:49:30|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1643766580000|2022-02-02 01:49:40|152.25|149.65|152.25|149.65|152.39|149.79|152.25|149.65|0
1643766590000|2022-02-02 01:49:50|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1643766600000|2022-02-02 01:50:00|152.25|149.65|152.1|149.5|152.25|149.65|152.1|149.5|0
1643766610000|2022-02-02 01:50:10|151.95|149.35|152.02|149.42|152.02|149.42|151.95|149.35|0
1643766620000|2022-02-02 01:50:20|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1643766630000|2022-02-02 01:50:30|152.17|149.57|152.17|149.57|152.17|149.57|152.17|149.57|0
1643766640000|2022-02-02 01:50:40|152.25|149.65|152.17|149.57|152.25|149.65|152.17|149.57|0
1643766650000|2022-02-02 01:50:50|152.1|149.5|152.25|149.65|152.25|149.65|152.1|149.5|0
1643766660000|2022-02-02 01:51:00|152.17|149.57|152.1|149.5|152.17|149.57|152.1|149.5|0
1643766670000|2022-02-02 01:51:10|152.25|149.65|152.39|149.79|152.39|149.79|152.25|149.65|0
1643766680000|2022-02-02 01:51:20|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1643766710000|2022-02-02 01:51:50|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1643766760000|2022-02-02 01:52:40|152.24|149.64|152.39|149.79|152.39|149.79|152.24|149.64|0
1643766770000|2022-02-02 01:52:50|152.31|149.71|152.24|149.64|152.31|149.71|152.24|149.64|0
1643766780000|2022-02-02 01:53:00|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1643766790000|2022-02-02 01:53:10|152.1|149.5|152.17|149.57|152.17|149.57|152.1|149.5|0
1643766800000|2022-02-02 01:53:20|152.24|149.64|152.24|149.64|152.24|149.64|152.24|149.64|0
1643766810000|2022-02-02 01:53:30|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1643766820000|2022-02-02 01:53:40|152.24|149.64|152.24|149.64|152.24|149.64|152.24|149.64|0
1643766840000|2022-02-02 01:54:00|152.31|149.71|152.39|149.79|152.39|149.79|152.31|149.71|0
1643766870000|2022-02-02 01:54:30|152.46|149.86|152.39|149.79|152.46|149.86|152.39|149.79|0
1643766880000|2022-02-02 01:54:40|152.24|149.64|152.1|149.5|152.24|149.64|152.1|149.5|0
1643766900000|2022-02-02 01:55:00|152.24|149.64|152.24|149.64|152.24|149.64|152.24|149.64|0
1643766920000|2022-02-02 01:55:20|152.1|149.5|152.24|149.64|152.24|149.64|152.1|149.5|0
1643766940000|2022-02-02 01:55:40|152.31|149.71|152.31|149.71|152.31|149.71|152.31|149.71|0
1643766950000|2022-02-02 01:55:50|152.24|149.64|152.24|149.64|152.31|149.71|152.24|149.64|0
1643766960000|2022-02-02 01:56:00|152.17|149.57|152.24|149.64|152.24|149.64|152.17|149.57|0
1643766970000|2022-02-02 01:56:10|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1643766980000|2022-02-02 01:56:20|152.53|149.93|152.53|149.93|152.53|149.93|152.53|149.93|0
1643766990000|2022-02-02 01:56:30|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1643767000000|2022-02-02 01:56:40|152.46|149.86|152.39|149.79|152.46|149.86|152.39|149.79|0
1643767010000|2022-02-02 01:56:50|152.31|149.71|152.24|149.64|152.31|149.71|152.24|149.64|0
1643767020000|2022-02-02 01:57:00|152.09|149.49|152.16|149.56|152.16|149.56|152.09|149.49|0
1643767030000|2022-02-02 01:57:10|152.09|149.49|151.95|149.35|152.09|149.49|151.95|149.35|0
1643767040000|2022-02-02 01:57:20|152.09|149.49|152.24|149.64|152.31|149.71|152.09|149.49|0
1643767050000|2022-02-02 01:57:30|152.09|149.49|152.24|149.64|152.24|149.64|152.09|149.49|0
1643767080000|2022-02-02 01:58:00|152.16|149.56|152.16|149.56|152.16|149.56|152.16|149.56|0
1643767090000|2022-02-02 01:58:10|152.24|149.64|152.24|149.64|152.24|149.64|152.24|149.64|0
1643767100000|2022-02-02 01:58:20|152.31|149.71|152.39|149.79|152.39|149.79|152.31|149.71|0
1643767120000|2022-02-02 01:58:40|152.46|149.86|152.39|149.79|152.53|149.93|152.39|149.79|0
1643767130000|2022-02-02 01:58:50|152.31|149.71|152.31|149.71|152.31|149.71|152.31|149.71|0
1643767140000|2022-02-02 01:59:00|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1643767150000|2022-02-02 01:59:10|152.24|149.64|152.24|149.64|152.31|149.71|152.24|149.64|0
1643767170000|2022-02-02 01:59:30|152.38|149.78|152.38|149.78|152.38|149.78|152.38|149.78|0
1643767200000|2022-02-02 02:00:00|152.24|149.64|152.24|149.64|152.24|149.64|152.24|149.64|0
1643767210000|2022-02-02 02:00:10|152.38|149.78|152.38|149.78|152.38|149.78|152.38|149.78|0
1643767250000|2022-02-02 02:00:50|152.53|149.93|152.53|149.93|152.53|149.93|152.53|149.93|0
1643767260000|2022-02-02 02:01:00|152.38|149.78|152.53|149.93|152.53|149.93|152.38|149.78|0
1643767270000|2022-02-02 02:01:10|152.45|149.85|152.45|149.85|152.45|149.85|152.45|149.85|0
1643767280000|2022-02-02 02:01:20|152.38|149.78|152.38|149.78|152.38|149.78|152.38|149.78|0
1643767290000|2022-02-02 02:01:30|152.31|149.71|152.24|149.64|152.31|149.71|152.24|149.64|0
1643767310000|2022-02-02 02:01:50|152.38|149.78|152.45|149.85|152.45|149.85|152.38|149.78|0
1643767320000|2022-02-02 02:02:00|152.38|149.78|152.45|149.85|152.45|149.85|152.38|149.78|0
1643767330000|2022-02-02 02:02:10|152.68|150.08|152.6|150|152.68|150.08|152.53|149.93|0
1643767340000|2022-02-02 02:02:20|152.53|149.93|152.53|149.93|152.68|150.08|152.53|149.93|0
1643767380000|2022-02-02 02:03:00|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643767390000|2022-02-02 02:03:10|152.6|150|152.67|150.07|152.67|150.07|152.6|150|0
1643767400000|2022-02-02 02:03:20|152.6|150|152.6|150|152.6|150|152.6|150|0
1643767410000|2022-02-02 02:03:30|152.53|149.93|152.53|149.93|152.53|149.93|152.53|149.93|0
1643767420000|2022-02-02 02:03:40|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643767460000|2022-02-02 02:04:20|152.6|150|152.6|150|152.6|150|152.6|150|0
1643767470000|2022-02-02 02:04:30|152.53|149.93|152.53|149.93|152.53|149.93|152.53|149.93|0
1643767480000|2022-02-02 02:04:40|152.6|150|152.53|149.93|152.6|150|152.53|149.93|0
1643767500000|2022-02-02 02:05:00|152.6|150|152.53|149.93|152.6|150|152.53|149.93|0
1643767520000|2022-02-02 02:05:20|152.45|149.85|152.45|149.85|152.45|149.85|152.45|149.85|0
1643767530000|2022-02-02 02:05:30|152.53|149.93|152.53|149.93|152.53|149.93|152.53|149.93|0
1643767540000|2022-02-02 02:05:40|152.38|149.78|152.45|149.85|152.53|149.93|152.38|149.78|0
1643767550000|2022-02-02 02:05:50|152.53|149.93|152.53|149.93|152.53|149.93|152.45|149.85|0
1643767560000|2022-02-02 02:06:00|152.38|149.78|152.3|149.7|152.38|149.78|152.23|149.63|0
1643767570000|2022-02-02 02:06:10|152.23|149.63|152.09|149.49|152.23|149.63|152.09|149.49|0
1643767580000|2022-02-02 02:06:20|152.23|149.63|152.52|149.92|152.52|149.92|152.23|149.63|0
1643767590000|2022-02-02 02:06:30|152.45|149.85|152.52|149.92|152.52|149.92|152.45|149.85|0
1643767600000|2022-02-02 02:06:40|152.45|149.85|152.45|149.85|152.45|149.85|152.38|149.78|0
1643767610000|2022-02-02 02:06:50|152.52|149.92|152.52|149.92|152.52|149.92|152.52|149.92|0
1643767650000|2022-02-02 02:07:30|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643767670000|2022-02-02 02:07:50|152.52|149.92|152.59|149.99|152.67|150.07|152.52|149.92|0
1643767680000|2022-02-02 02:08:00|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643767690000|2022-02-02 02:08:10|152.59|149.99|152.59|149.99|152.59|149.99|152.59|149.99|0
1643767700000|2022-02-02 02:08:20|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643767740000|2022-02-02 02:09:00|152.59|149.99|152.59|149.99|152.59|149.99|152.59|149.99|0
1643767750000|2022-02-02 02:09:10|152.52|149.92|152.52|149.92|152.52|149.92|152.52|149.92|0
1643767760000|2022-02-02 02:09:20|152.45|149.85|152.52|149.92|152.52|149.92|152.45|149.85|0
1643767770000|2022-02-02 02:09:30|152.45|149.85|152.52|149.92|152.52|149.92|152.45|149.85|0
1643767780000|2022-02-02 02:09:40|152.59|149.99|152.67|150.07|152.67|150.07|152.59|149.99|0
1643767790000|2022-02-02 02:09:50|152.59|149.99|152.59|149.99|152.59|149.99|152.59|149.99|0
1643767800000|2022-02-02 02:10:00|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643767810000|2022-02-02 02:10:10|152.74|150.14|152.74|150.14|152.74|150.14|152.74|150.14|0
1643767820000|2022-02-02 02:10:20|152.81|150.21|152.81|150.21|152.81|150.21|152.74|150.14|0
1643767830000|2022-02-02 02:10:30|152.67|150.07|152.81|150.21|152.81|150.21|152.67|150.07|0
1643767840000|2022-02-02 02:10:40|152.74|150.14|152.74|150.14|152.74|150.14|152.74|150.14|0
1643767850000|2022-02-02 02:10:50|152.81|150.21|152.81|150.21|152.81|150.21|152.81|150.21|0
1643767860000|2022-02-02 02:11:00|152.74|150.14|152.81|150.21|152.81|150.21|152.67|150.07|0
1643767870000|2022-02-02 02:11:10|152.74|150.14|152.81|150.21|152.81|150.21|152.74|150.14|0
1643767900000|2022-02-02 02:11:40|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643767910000|2022-02-02 02:11:50|152.74|150.14|152.81|150.21|152.81|150.21|152.74|150.14|0
1643767940000|2022-02-02 02:12:20|152.96|150.36|152.81|150.21|152.96|150.36|152.81|150.21|0
1643767950000|2022-02-02 02:12:30|152.96|150.36|152.96|150.36|152.96|150.36|152.96|150.36|0
1643767960000|2022-02-02 02:12:40|152.88|150.28|152.81|150.21|152.96|150.36|152.81|150.21|0
1643767970000|2022-02-02 02:12:50|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643768010000|2022-02-02 02:13:30|152.66|150.06|152.66|150.06|152.66|150.06|152.66|150.06|0
1643768060000|2022-02-02 02:14:20|152.59|149.99|152.59|149.99|152.59|149.99|152.59|149.99|0
1643768070000|2022-02-02 02:14:30|152.66|150.06|152.66|150.06|152.66|150.06|152.66|150.06|0
1643768080000|2022-02-02 02:14:40|152.52|149.92|152.52|149.92|152.52|149.92|152.52|149.92|0
1643768100000|2022-02-02 02:15:00|152.59|149.99|152.59|149.99|152.59|149.99|152.59|149.99|0
1643768110000|2022-02-02 02:15:10|152.66|150.06|152.66|150.06|152.66|150.06|152.52|149.92|0
1643768130000|2022-02-02 02:15:30|152.81|150.21|152.81|150.21|152.81|150.21|152.81|150.21|0
1643768150000|2022-02-02 02:15:50|153.1|150.5|152.96|150.36|153.1|150.5|152.96|150.36|0
1643768170000|2022-02-02 02:16:10|152.81|150.21|152.81|150.21|152.81|150.21|152.81|150.21|0
1643768190000|2022-02-02 02:16:30|153.1|150.5|152.96|150.36|153.1|150.5|152.96|150.36|0
1643768210000|2022-02-02 02:16:50|152.81|150.21|152.81|150.21|152.96|150.36|152.81|150.21|0
1643768220000|2022-02-02 02:17:00|152.96|150.36|152.81|150.21|152.96|150.36|152.81|150.21|0
1643768250000|2022-02-02 02:17:30|152.66|150.06|152.66|150.06|152.66|150.06|152.66|150.06|0
1643768270000|2022-02-02 02:17:50|152.81|150.21|152.73|150.13|152.81|150.21|152.73|150.13|0
1643768280000|2022-02-02 02:18:00|152.66|150.06|152.66|150.06|152.66|150.06|152.66|150.06|0
1643768300000|2022-02-02 02:18:20|152.58|149.98|152.58|149.98|152.58|149.98|152.58|149.98|0
1643768310000|2022-02-02 02:18:30|152.66|150.06|152.66|150.06|152.66|150.06|152.51|149.91|0
1643768320000|2022-02-02 02:18:40|152.58|149.98|152.58|149.98|152.66|150.06|152.58|149.98|0
1643768330000|2022-02-02 02:18:50|152.66|150.06|152.58|149.98|152.66|150.06|152.51|149.91|0
1643768340000|2022-02-02 02:19:00|152.51|149.91|152.37|149.77|152.51|149.91|152.37|149.77|0
1643768370000|2022-02-02 02:19:30|152.22|149.62|152.37|149.77|152.37|149.77|152.22|149.62|0
1643768380000|2022-02-02 02:19:40|152.22|149.62|152.29|149.69|152.29|149.69|152.22|149.62|0
1643768390000|2022-02-02 02:19:50|152.37|149.77|152.37|149.77|152.37|149.77|152.29|149.69|0
1643768400000|2022-02-02 02:20:00|152.22|149.62|152.29|149.69|152.29|149.69|152.22|149.62|0
1643768410000|2022-02-02 02:20:10|152.22|149.62|152.22|149.62|152.22|149.62|152.22|149.62|0
1643768420000|2022-02-02 02:20:20|152.07|149.47|152.22|149.62|152.22|149.62|152.07|149.47|0
1643768430000|2022-02-02 02:20:30|152.14|149.54|152.14|149.54|152.22|149.62|152.14|149.54|0
1643768440000|2022-02-02 02:20:40|152.22|149.62|152.37|149.77|152.37|149.77|152.22|149.62|0
1643768450000|2022-02-02 02:20:50|152.22|149.62|152.14|149.54|152.22|149.62|152.14|149.54|0
1643768460000|2022-02-02 02:21:00|152.07|149.47|152.14|149.54|152.14|149.54|152.07|149.47|0
1643768470000|2022-02-02 02:21:10|152.22|149.62|152.22|149.62|152.22|149.62|152.14|149.54|0
1643768480000|2022-02-02 02:21:20|152.07|149.47|152.07|149.47|152.07|149.47|152.07|149.47|0
1643768490000|2022-02-02 02:21:30|151.78|149.18|151.78|149.18|151.78|149.18|151.78|149.18|0
1643768520000|2022-02-02 02:22:00|151.92|149.32|151.92|149.32|151.92|149.32|151.92|149.32|0
1643768530000|2022-02-02 02:22:10|151.63|149.03|151.63|149.03|151.63|149.03|151.63|149.03|0
1643768550000|2022-02-02 02:22:30|151.7|149.1|151.49|148.89|151.7|149.1|151.49|148.89|0
1643768560000|2022-02-02 02:22:40|151.56|148.96|151.26|148.66|151.56|148.96|151.26|148.66|0
1643768570000|2022-02-02 02:22:50|151.19|148.59|151.26|148.66|151.26|148.66|151.19|148.59|0
1643768580000|2022-02-02 02:23:00|151.34|148.74|151.34|148.74|151.34|148.74|151.34|148.74|0
1643768590000|2022-02-02 02:23:10|151.49|148.89|151.26|148.66|151.49|148.89|151.19|148.59|0
1643768600000|2022-02-02 02:23:20|151.34|148.74|151.19|148.59|151.34|148.74|151.19|148.59|0
1643768610000|2022-02-02 02:23:30|151.34|148.74|151.34|148.74|151.34|148.74|151.34|148.74|0
1643768620000|2022-02-02 02:23:40|151.19|148.59|151.19|148.59|151.19|148.59|151.19|148.59|0
1643768630000|2022-02-02 02:23:50|151.05|148.45|151.05|148.45|151.05|148.45|150.97|148.37|0
1643768640000|2022-02-02 02:24:00|151.19|148.59|151.19|148.59|151.26|148.66|151.19|148.59|0
1643768650000|2022-02-02 02:24:10|151.34|148.74|151.19|148.59|151.34|148.74|151.19|148.59|0
1643768660000|2022-02-02 02:24:20|151.34|148.74|151.34|148.74|151.34|148.74|151.34|148.74|0
1643768670000|2022-02-02 02:24:30|151.19|148.59|151.12|148.52|151.19|148.59|151.12|148.52|0
1643768680000|2022-02-02 02:24:40|151.05|148.45|151.05|148.45|151.05|148.45|151.05|148.45|0
1643768690000|2022-02-02 02:24:50|150.9|148.3|150.9|148.3|150.9|148.3|150.9|148.3|0
1643768710000|2022-02-02 02:25:10|151.05|148.45|150.9|148.3|151.05|148.45|150.9|148.3|0
1643768720000|2022-02-02 02:25:20|151.05|148.45|151.05|148.45|151.05|148.45|151.05|148.45|0
1643768730000|2022-02-02 02:25:30|151.04|148.44|151.04|148.44|151.04|148.44|151.04|148.44|0
1643768740000|2022-02-02 02:25:40|151.19|148.59|151.19|148.59|151.19|148.59|151.19|148.59|0
1643768750000|2022-02-02 02:25:50|151.34|148.74|151.34|148.74|151.34|148.74|151.34|148.74|0
1643768760000|2022-02-02 02:26:00|151.19|148.59|151.19|148.59|151.19|148.59|151.19|148.59|0
1643768770000|2022-02-02 02:26:10|151.26|148.66|151.26|148.66|151.26|148.66|151.19|148.59|0
1643768780000|2022-02-02 02:26:20|151.19|148.59|151.19|148.59|151.26|148.66|151.19|148.59|0
1643768790000|2022-02-02 02:26:30|151.34|148.74|151.19|148.59|151.34|148.74|151.19|148.59|0
1643768800000|2022-02-02 02:26:40|151.34|148.74|151.19|148.59|151.34|148.74|151.19|148.59|0
1643768830000|2022-02-02 02:27:10|151.34|148.74|151.19|148.59|151.34|148.74|151.19|148.59|0
1643768840000|2022-02-02 02:27:20|151.34|148.74|151.19|148.59|151.34|148.74|151.19|148.59|0
1643768850000|2022-02-02 02:27:30|151.26|148.66|151.33|148.73|151.33|148.73|151.19|148.59|0
1643768860000|2022-02-02 02:27:40|151.4|148.8|151.4|148.8|151.4|148.8|151.4|148.8|0
1643768870000|2022-02-02 02:27:50|151.33|148.73|151.33|148.73|151.33|148.73|151.33|148.73|0
1643768880000|2022-02-02 02:28:00|151.48|148.88|151.48|148.88|151.48|148.88|151.48|148.88|0
1643768900000|2022-02-02 02:28:20|151.63|149.03|151.55|148.95|151.63|149.03|151.55|148.95|0
1643768910000|2022-02-02 02:28:30|151.48|148.88|151.48|148.88|151.63|149.03|151.48|148.88|0
1643768920000|2022-02-02 02:28:40|151.55|148.95|151.48|148.88|151.55|148.95|151.48|148.88|0
1643768930000|2022-02-02 02:28:50|151.55|148.95|151.63|149.03|151.63|149.03|151.48|148.88|0
1643768970000|2022-02-02 02:29:30|151.7|149.1|151.63|149.03|151.7|149.1|151.63|149.03|0
1643768980000|2022-02-02 02:29:40|151.77|149.17|151.63|149.03|151.77|149.17|151.63|149.03|0
1643768990000|2022-02-02 02:29:50|151.7|149.1|151.62|149.02|151.7|149.1|151.62|149.02|0
1643769000000|2022-02-02 02:30:00|151.77|149.17|151.77|149.17|151.77|149.17|151.77|149.17|0
1643769010000|2022-02-02 02:30:10|151.69|149.09|151.77|149.17|151.77|149.17|151.69|149.09|0
1643769020000|2022-02-02 02:30:20|151.62|149.02|151.62|149.02|151.62|149.02|151.62|149.02|0
1643769050000|2022-02-02 02:30:50|151.55|148.95|151.55|148.95|151.55|148.95|151.55|148.95|0
1643769060000|2022-02-02 02:31:00|151.62|149.02|151.62|149.02|151.62|149.02|151.62|149.02|0
1643769070000|2022-02-02 02:31:10|151.55|148.95|151.62|149.02|151.62|149.02|151.55|148.95|0
1643769090000|2022-02-02 02:31:30|151.55|148.95|151.62|149.02|151.62|149.02|151.55|148.95|0
1643769100000|2022-02-02 02:31:40|151.33|148.73|151.33|148.73|151.48|148.88|151.33|148.73|0
1643769110000|2022-02-02 02:31:50|151.48|148.88|151.33|148.73|151.48|148.88|151.33|148.73|0
1643769140000|2022-02-02 02:32:20|151.18|148.58|151.48|148.88|151.48|148.88|151.18|148.58|0
1643769170000|2022-02-02 02:32:50|151.62|149.02|151.62|149.02|151.62|149.02|151.62|149.02|0
1643769180000|2022-02-02 02:33:00|151.48|148.88|151.48|148.88|151.48|148.88|151.48|148.88|0
1643769210000|2022-02-02 02:33:30|151.4|148.8|151.33|148.73|151.4|148.8|151.33|148.73|0
1643769230000|2022-02-02 02:33:50|151.18|148.58|151.18|148.58|151.25|148.65|151.18|148.58|0
1643769270000|2022-02-02 02:34:30|151.04|148.44|151.04|148.44|151.04|148.44|151.04|148.44|0
1643769290000|2022-02-02 02:34:50|151.11|148.51|151.18|148.58|151.18|148.58|151.11|148.51|0
1643769300000|2022-02-02 02:35:00|151.11|148.51|151.04|148.44|151.11|148.51|151.04|148.44|0
1643769310000|2022-02-02 02:35:10|150.89|148.29|150.89|148.29|150.89|148.29|150.89|148.29|0
1643769320000|2022-02-02 02:35:20|151.04|148.44|151.04|148.44|151.04|148.44|150.96|148.36|0
1643769330000|2022-02-02 02:35:30|151.18|148.58|151.04|148.44|151.18|148.58|151.04|148.44|0
1643769340000|2022-02-02 02:35:40|151.11|148.51|151.04|148.44|151.18|148.58|151.04|148.44|0
1643769350000|2022-02-02 02:35:50|151.11|148.51|151.18|148.58|151.18|148.58|151.04|148.44|0
1643769360000|2022-02-02 02:36:00|151.04|148.44|151.11|148.51|151.11|148.51|151.04|148.44|0
1643769370000|2022-02-02 02:36:10|151.18|148.58|151.18|148.58|151.18|148.58|151.18|148.58|0
1643769400000|2022-02-02 02:36:40|151.33|148.73|151.33|148.73|151.33|148.73|151.33|148.73|0
1643769410000|2022-02-02 02:36:50|151.25|148.65|151.25|148.65|151.25|148.65|151.25|148.65|0
1643769430000|2022-02-02 02:37:10|151.33|148.73|151.33|148.73|151.33|148.73|151.33|148.73|0
1643769450000|2022-02-02 02:37:30|151.18|148.58|151.18|148.58|151.18|148.58|151.18|148.58|0
1643769500000|2022-02-02 02:38:20|151.03|148.43|151.03|148.43|151.03|148.43|151.03|148.43|0
1643769520000|2022-02-02 02:38:40|150.89|148.29|150.96|148.36|150.96|148.36|150.89|148.29|0
1643769530000|2022-02-02 02:38:50|151.03|148.43|151.03|148.43|151.03|148.43|151.03|148.43|0
1643769570000|2022-02-02 02:39:30|150.96|148.36|151.03|148.43|151.03|148.43|150.96|148.36|0
1643769600000|2022-02-02 02:40:00|151.76|149.16|151.32|148.72|151.76|149.16|151.32|148.72|0
1643769610000|2022-02-02 02:40:10|151.47|148.87|151.47|148.87|151.62|149.02|151.47|148.87|0
1643769620000|2022-02-02 02:40:20|151.62|149.02|151.62|149.02|151.62|149.02|151.62|149.02|0
1643769630000|2022-02-02 02:40:30|151.54|148.94|151.69|149.09|151.69|149.09|151.54|148.94|0
1643769640000|2022-02-02 02:40:40|151.76|149.16|151.76|149.16|151.76|149.16|151.76|149.16|0
1643769650000|2022-02-02 02:40:50|151.68|149.08|151.61|149.01|151.68|149.08|151.61|149.01|0
1643769660000|2022-02-02 02:41:00|151.68|149.08|151.76|149.16|151.76|149.16|151.61|149.01|0
1643769690000|2022-02-02 02:41:30|151.83|149.23|151.61|149.01|151.83|149.23|151.61|149.01|0
1643769700000|2022-02-02 02:41:40|151.68|149.08|151.68|149.08|151.68|149.08|151.61|149.01|0
1643769710000|2022-02-02 02:41:50|151.47|148.87|151.47|148.87|151.47|148.87|151.47|148.87|0
1643769720000|2022-02-02 02:42:00|151.54|148.94|151.47|148.87|151.54|148.94|151.47|148.87|0
1643769730000|2022-02-02 02:42:10|151.54|148.94|151.47|148.87|151.54|148.94|151.47|148.87|0
1643769740000|2022-02-02 02:42:20|151.61|149.01|151.47|148.87|151.61|149.01|151.47|148.87|0
1643769750000|2022-02-02 02:42:30|151.61|149.01|151.61|149.01|151.61|149.01|151.61|149.01|0
1643769790000|2022-02-02 02:43:10|151.54|148.94|151.47|148.87|151.54|148.94|151.47|148.87|0
1643769800000|2022-02-02 02:43:20|151.39|148.79|151.17|148.57|151.39|148.79|151.17|148.57|0
1643769820000|2022-02-02 02:43:40|151.24|148.64|151.03|148.43|151.24|148.64|151.03|148.43|0
1643769830000|2022-02-02 02:43:50|151.1|148.5|151.03|148.43|151.1|148.5|151.03|148.43|0
1643769840000|2022-02-02 02:44:00|151.1|148.5|151.03|148.43|151.1|148.5|151.03|148.43|0
1643769850000|2022-02-02 02:44:10|151.1|148.5|151.17|148.57|151.17|148.57|151.1|148.5|0
1643769860000|2022-02-02 02:44:20|151.24|148.64|151.17|148.57|151.24|148.64|151.17|148.57|0
1643769870000|2022-02-02 02:44:30|151.24|148.64|151.24|148.64|151.24|148.64|151.24|148.64|0
1643769880000|2022-02-02 02:44:40|151.32|148.72|151.32|148.72|151.32|148.72|151.32|148.72|0
1643769900000|2022-02-02 02:45:00|151.24|148.64|151.17|148.57|151.32|148.72|151.17|148.57|0
1643769910000|2022-02-02 02:45:10|151.24|148.64|151.24|148.64|151.24|148.64|151.24|148.64|0
1643769920000|2022-02-02 02:45:20|151.17|148.57|151.17|148.57|151.17|148.57|151.17|148.57|0
1643769930000|2022-02-02 02:45:30|151.24|148.64|151.17|148.57|151.24|148.64|151.17|148.57|0
1643769940000|2022-02-02 02:45:40|151.24|148.64|151.17|148.57|151.24|148.64|151.17|148.57|0
1643769980000|2022-02-02 02:46:20|151.03|148.43|151.03|148.43|151.03|148.43|151.03|148.43|0
1643770000000|2022-02-02 02:46:40|151.17|148.57|151.17|148.57|151.17|148.57|151.17|148.57|0
1643770020000|2022-02-02 02:47:00|151.1|148.5|151.1|148.5|151.1|148.5|151.1|148.5|0
1643770030000|2022-02-02 02:47:10|151.09|148.49|151.09|148.49|151.09|148.49|151.09|148.49|0
1643770040000|2022-02-02 02:47:20|151.02|148.42|151.09|148.49|151.09|148.49|151.02|148.42|0
1643770050000|2022-02-02 02:47:30|151.02|148.42|151.02|148.42|151.02|148.42|151.02|148.42|0
1643770060000|2022-02-02 02:47:40|151.17|148.57|151.17|148.57|151.17|148.57|151.17|148.57|0
1643770070000|2022-02-02 02:47:50|151.32|148.72|151.32|148.72|151.32|148.72|151.32|148.72|0
1643770090000|2022-02-02 02:48:10|151.17|148.57|151.17|148.57|151.17|148.57|151.17|148.57|0
1643770100000|2022-02-02 02:48:20|151.02|148.42|151.09|148.49|151.09|148.49|151.02|148.42|0
1643770110000|2022-02-02 02:48:30|151.17|148.57|151.02|148.42|151.17|148.57|151.02|148.42|0
1643770130000|2022-02-02 02:48:50|151.17|148.57|151.02|148.42|151.17|148.57|151.02|148.42|0
1643770140000|2022-02-02 02:49:00|151.09|148.49|151.02|148.42|151.09|148.49|151.02|148.42|0
1643770160000|2022-02-02 02:49:20|150.95|148.35|150.95|148.35|150.95|148.35|150.95|148.35|0
1643770170000|2022-02-02 02:49:30|150.88|148.28|150.95|148.35|150.95|148.35|150.88|148.28|0
1643770180000|2022-02-02 02:49:40|151.02|148.42|150.95|148.35|151.02|148.42|150.95|148.35|0
1643770190000|2022-02-02 02:49:50|151.02|148.42|151.02|148.42|151.02|148.42|151.02|148.42|0
1643770220000|2022-02-02 02:50:20|151.17|148.57|151.17|148.57|151.17|148.57|151.17|148.57|0
1643770310000|2022-02-02 02:51:50|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1643770360000|2022-02-02 02:52:40|151.24|148.64|151.24|148.64|151.24|148.64|151.24|148.64|0
1643770370000|2022-02-02 02:52:50|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1643770400000|2022-02-02 02:53:20|151.17|148.57|151.16|148.56|151.17|148.57|151.16|148.56|0
1643770420000|2022-02-02 02:53:40|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1643770450000|2022-02-02 02:54:10|151.38|148.78|151.38|148.78|151.38|148.78|151.38|148.78|0
1643770460000|2022-02-02 02:54:20|151.46|148.86|151.46|148.86|151.46|148.86|151.46|148.86|0
1643770500000|2022-02-02 02:55:00|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1643770520000|2022-02-02 02:55:20|151.46|148.86|151.46|148.86|151.46|148.86|151.46|148.86|0
1643770530000|2022-02-02 02:55:30|151.45|148.85|151.45|148.85|151.45|148.85|151.45|148.85|0
1643770560000|2022-02-02 02:56:00|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1643770580000|2022-02-02 02:56:20|151.38|148.78|151.45|148.85|151.45|148.85|151.38|148.78|0
1643770590000|2022-02-02 02:56:30|151.38|148.78|151.31|148.71|151.38|148.78|151.31|148.71|0
1643770610000|2022-02-02 02:56:50|151.16|148.56|151.16|148.56|151.16|148.56|151.16|148.56|0
1643770620000|2022-02-02 02:57:00|151.23|148.63|151.23|148.63|151.23|148.63|151.23|148.63|0
1643770630000|2022-02-02 02:57:10|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1643770660000|2022-02-02 02:57:40|151.16|148.56|151.16|148.56|151.16|148.56|151.16|148.56|0
1643770670000|2022-02-02 02:57:50|151.31|148.71|151.45|148.85|151.45|148.85|151.31|148.71|0
1643770680000|2022-02-02 02:58:00|151.38|148.78|151.31|148.71|151.38|148.78|151.31|148.71|0
1643770690000|2022-02-02 02:58:10|151.23|148.63|151.23|148.63|151.23|148.63|151.23|148.63|0
1643770710000|2022-02-02 02:58:30|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1643770760000|2022-02-02 02:59:20|151.45|148.85|151.45|148.85|151.45|148.85|151.45|148.85|0
1643770800000|2022-02-02 03:00:00|151.37|148.77|151.3|148.7|151.37|148.77|151.3|148.7|0
1643770810000|2022-02-02 03:00:10|151.37|148.77|151.3|148.7|151.37|148.77|151.3|148.7|0
1643770820000|2022-02-02 03:00:20|151.16|148.56|151.16|148.56|151.16|148.56|151.16|148.56|0
1643770830000|2022-02-02 03:00:30|151.23|148.63|151.16|148.56|151.23|148.63|151.16|148.56|0
1643770840000|2022-02-02 03:00:40|151.23|148.63|151.3|148.7|151.3|148.7|151.23|148.63|0
1643770850000|2022-02-02 03:00:50|151.23|148.63|151.23|148.63|151.23|148.63|151.23|148.63|0
1643770860000|2022-02-02 03:01:00|151.16|148.56|151.01|148.41|151.16|148.56|151.01|148.41|0
1643770870000|2022-02-02 03:01:10|151.08|148.48|151.01|148.41|151.08|148.48|151.01|148.41|0
1643770910000|2022-02-02 03:01:50|151.16|148.56|151.16|148.56|151.16|148.56|151.16|148.56|0
1643770930000|2022-02-02 03:02:10|151.08|148.48|151.08|148.48|151.08|148.48|151.08|148.48|0
1643770940000|2022-02-02 03:02:20|151.16|148.56|151.16|148.56|151.16|148.56|151.16|148.56|0
1643770950000|2022-02-02 03:02:30|151.01|148.41|151.01|148.41|151.01|148.41|151.01|148.41|0
1643771040000|2022-02-02 03:04:00|150.86|148.26|151.16|148.56|151.16|148.56|150.86|148.26|0
1643771050000|2022-02-02 03:04:10|151.15|148.55|151.15|148.55|151.15|148.55|151.15|148.55|0
1643771080000|2022-02-02 03:04:40|151.3|148.7|151.3|148.7|151.3|148.7|151.3|148.7|0
1643771160000|2022-02-02 03:06:00|151.45|148.85|151.3|148.7|151.45|148.85|151.3|148.7|0
1643771190000|2022-02-02 03:06:30|151.15|148.55|151.3|148.7|151.3|148.7|151.15|148.55|0
1643771200000|2022-02-02 03:06:40|151.22|148.62|151.3|148.7|151.3|148.7|151.22|148.62|0
1643771210000|2022-02-02 03:06:50|151.22|148.62|151.22|148.62|151.22|148.62|151.22|148.62|0
1643771220000|2022-02-02 03:07:00|151.3|148.7|151.3|148.7|151.3|148.7|151.3|148.7|0
1643771250000|2022-02-02 03:07:30|151.37|148.77|151.44|148.84|151.44|148.84|151.37|148.77|0
1643771270000|2022-02-02 03:07:50|151.3|148.7|151.3|148.7|151.3|148.7|151.3|148.7|0
1643771290000|2022-02-02 03:08:10|151.44|148.84|151.44|148.84|151.44|148.84|151.44|148.84|0
1643771360000|2022-02-02 03:09:20|151.37|148.77|151.44|148.84|151.44|148.84|151.37|148.77|0
1643771400000|2022-02-02 03:10:00|151.3|148.7|151.3|148.7|151.3|148.7|151.3|148.7|0
1643771430000|2022-02-02 03:10:30|151.29|148.69|151.29|148.69|151.29|148.69|151.29|148.69|0
1643771460000|2022-02-02 03:11:00|151.22|148.62|151.22|148.62|151.22|148.62|151.22|148.62|0
1643771470000|2022-02-02 03:11:10|151.29|148.69|151.29|148.69|151.29|148.69|151.22|148.62|0
1643771490000|2022-02-02 03:11:30|151.22|148.62|151.22|148.62|151.22|148.62|151.22|148.62|0
1643771500000|2022-02-02 03:11:40|151.15|148.55|151.15|148.55|151.15|148.55|151.15|148.55|0
1643771570000|2022-02-02 03:12:50|151.29|148.69|151.29|148.69|151.29|148.69|151.29|148.69|0
1643771610000|2022-02-02 03:13:30|151.44|148.84|151.44|148.84|151.44|148.84|151.44|148.84|0
1643771620000|2022-02-02 03:13:40|151.58|148.98|151.58|148.98|151.58|148.98|151.58|148.98|0
1643771630000|2022-02-02 03:13:50|151.73|149.13|151.73|149.13|151.73|149.13|151.73|149.13|0
1643771640000|2022-02-02 03:14:00|151.44|148.84|151.44|148.84|151.44|148.84|151.44|148.84|0
1643771650000|2022-02-02 03:14:10|151.58|148.98|151.58|148.98|151.58|148.98|151.44|148.84|0
1643771680000|2022-02-02 03:14:40|151.44|148.84|151.44|148.84|151.44|148.84|151.44|148.84|0
1643771740000|2022-02-02 03:15:40|151.58|148.98|151.73|149.13|151.73|149.13|151.58|148.98|0
1643771750000|2022-02-02 03:15:50|151.65|149.05|151.58|148.98|151.65|149.05|151.58|148.98|0
1643771770000|2022-02-02 03:16:10|151.65|149.05|151.58|148.98|151.65|149.05|151.58|148.98|0
1643771810000|2022-02-02 03:16:50|151.44|148.84|151.44|148.84|151.44|148.84|151.44|148.84|0
1643771820000|2022-02-02 03:17:00|151.43|148.83|151.43|148.83|151.43|148.83|151.43|148.83|0
1643771840000|2022-02-02 03:17:20|151.29|148.69|151.29|148.69|151.29|148.69|151.29|148.69|0
1643771860000|2022-02-02 03:17:40|151.14|148.54|151.14|148.54|151.14|148.54|151.14|148.54|0
1643771890000|2022-02-02 03:18:10|151|148.4|151.14|148.54|151.14|148.54|151|148.4|0
1643771910000|2022-02-02 03:18:30|151.07|148.47|151.07|148.47|151.07|148.47|151.07|148.47|0
1643771920000|2022-02-02 03:18:40|151|148.4|151.14|148.54|151.14|148.54|151|148.4|0
1643771930000|2022-02-02 03:18:50|151.07|148.47|151.14|148.54|151.14|148.54|151.07|148.47|0
1643771940000|2022-02-02 03:19:00|151.21|148.61|151.29|148.69|151.29|148.69|151.21|148.61|0
1643771970000|2022-02-02 03:19:30|151.21|148.61|151.14|148.54|151.29|148.69|151.14|148.54|0
1643771980000|2022-02-02 03:19:40|151.21|148.61|151.14|148.54|151.29|148.69|151.14|148.54|0
1643772000000|2022-02-02 03:20:00|151.06|148.46|151.14|148.54|151.14|148.54|151.06|148.46|0
1643772010000|2022-02-02 03:20:10|151.06|148.46|151.06|148.46|151.06|148.46|151.06|148.46|0
1643772020000|2022-02-02 03:20:20|151.14|148.54|150.99|148.39|151.14|148.54|150.99|148.39|0
1643772100000|2022-02-02 03:21:40|151.14|148.54|151.14|148.54|151.14|148.54|151.14|148.54|0
1643772120000|2022-02-02 03:22:00|150.99|148.39|150.99|148.39|150.99|148.39|150.99|148.39|0
1643772130000|2022-02-02 03:22:10|151.06|148.46|150.99|148.39|151.06|148.46|150.99|148.39|0
1643772140000|2022-02-02 03:22:20|151.14|148.54|151.14|148.54|151.14|148.54|151.14|148.54|0
1643772170000|2022-02-02 03:22:50|151.28|148.68|151.28|148.68|151.35|148.75|151.28|148.68|0
1643772190000|2022-02-02 03:23:10|151.35|148.75|151.28|148.68|151.35|148.75|151.28|148.68|0
1643772210000|2022-02-02 03:23:30|151.43|148.83|151.43|148.83|151.43|148.83|151.43|148.83|0
1643772220000|2022-02-02 03:23:40|151.35|148.75|151.28|148.68|151.43|148.83|151.28|148.68|0
1643772230000|2022-02-02 03:23:50|151.43|148.83|151.43|148.83|151.43|148.83|151.35|148.75|0
1643772250000|2022-02-02 03:24:10|151.57|148.97|151.57|148.97|151.57|148.97|151.57|148.97|0
1643772260000|2022-02-02 03:24:20|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1643772280000|2022-02-02 03:24:40|151.87|149.27|151.87|149.27|151.87|149.27|151.87|149.27|0
1643772300000|2022-02-02 03:25:00|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1643772330000|2022-02-02 03:25:30|151.79|149.19|151.87|149.27|151.87|149.27|151.79|149.19|0
1643772340000|2022-02-02 03:25:40|152.01|149.41|152.01|149.41|152.01|149.41|152.01|149.41|0
1643772350000|2022-02-02 03:25:50|151.87|149.27|151.87|149.27|151.87|149.27|151.87|149.27|0
1643772370000|2022-02-02 03:26:10|151.86|149.26|151.86|149.26|151.86|149.26|151.86|149.26|0
1643772380000|2022-02-02 03:26:20|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1643772420000|2022-02-02 03:27:00|151.86|149.26|151.72|149.12|151.86|149.26|151.72|149.12|0
1643772510000|2022-02-02 03:28:30|151.86|149.26|151.86|149.26|151.86|149.26|151.86|149.26|0
1643772550000|2022-02-02 03:29:10|151.72|149.12|151.86|149.26|151.86|149.26|151.72|149.12|0
1643772560000|2022-02-02 03:29:20|151.79|149.19|151.86|149.26|151.86|149.26|151.79|149.19|0
1643772570000|2022-02-02 03:29:30|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1643772580000|2022-02-02 03:29:40|151.79|149.19|151.79|149.19|151.86|149.26|151.79|149.19|0
1643772590000|2022-02-02 03:29:50|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1643772610000|2022-02-02 03:30:10|151.71|149.11|151.71|149.11|151.71|149.11|151.71|149.11|0
1643772620000|2022-02-02 03:30:20|151.57|148.97|151.71|149.11|151.71|149.11|151.57|148.97|0
1643772670000|2022-02-02 03:31:10|151.78|149.18|151.86|149.26|151.86|149.26|151.78|149.18|0
1643772680000|2022-02-02 03:31:20|151.78|149.18|151.57|148.97|151.78|149.18|151.57|148.97|0
1643772690000|2022-02-02 03:31:30|151.71|149.11|151.86|149.26|151.86|149.26|151.71|149.11|0
1643772700000|2022-02-02 03:31:40|152.01|149.41|152.01|149.41|152.01|149.41|152.01|149.41|0
1643772710000|2022-02-02 03:31:50|151.86|149.26|151.86|149.26|151.86|149.26|151.86|149.26|0
1643772720000|2022-02-02 03:32:00|151.93|149.33|152.01|149.41|152.01|149.41|151.93|149.33|0
1643772780000|2022-02-02 03:33:00|151.86|149.26|151.86|149.26|151.86|149.26|151.86|149.26|0
1643772810000|2022-02-02 03:33:30|152|149.4|152|149.4|152.15|149.55|152|149.4|0
1643772820000|2022-02-02 03:33:40|151.86|149.26|152|149.4|152|149.4|151.86|149.26|0
1643772830000|2022-02-02 03:33:50|151.93|149.33|152|149.4|152|149.4|151.93|149.33|0
1643772840000|2022-02-02 03:34:00|151.93|149.33|152.15|149.55|152.15|149.55|151.93|149.33|0
1643772850000|2022-02-02 03:34:10|152.07|149.47|152.15|149.55|152.15|149.55|152|149.4|0
1643772880000|2022-02-02 03:34:40|152.3|149.7|152.3|149.7|152.3|149.7|152.3|149.7|0
1643772920000|2022-02-02 03:35:20|152.15|149.55|152.15|149.55|152.15|149.55|152.15|149.55|0
1643772930000|2022-02-02 03:35:30|152.3|149.7|152.3|149.7|152.3|149.7|152.3|149.7|0
1643772940000|2022-02-02 03:35:40|152.44|149.84|152.44|149.84|152.44|149.84|152.44|149.84|0
1643772950000|2022-02-02 03:35:50|152.37|149.77|152.37|149.77|152.37|149.77|152.37|149.77|0
1643772960000|2022-02-02 03:36:00|152.44|149.84|152.37|149.77|152.44|149.84|152.3|149.7|0
1643772970000|2022-02-02 03:36:10|152.3|149.7|152.15|149.55|152.3|149.7|152.15|149.55|0
1643772980000|2022-02-02 03:36:20|152.22|149.62|152.29|149.69|152.29|149.69|152.22|149.62|0
1643772990000|2022-02-02 03:36:30|152.22|149.62|152.22|149.62|152.22|149.62|152.22|149.62|0
1643773000000|2022-02-02 03:36:40|152.15|149.55|152.22|149.62|152.29|149.69|152.15|149.55|0
1643773010000|2022-02-02 03:36:50|152.15|149.55|152.22|149.62|152.22|149.62|152.15|149.55|0
1643773020000|2022-02-02 03:37:00|152.15|149.55|152.15|149.55|152.15|149.55|152.15|149.55|0
1643773030000|2022-02-02 03:37:10|152|149.4|152|149.4|152|149.4|152|149.4|0
1643773040000|2022-02-02 03:37:20|152.07|149.47|152|149.4|152.07|149.47|152|149.4|0
1643773050000|2022-02-02 03:37:30|152.07|149.47|152|149.4|152.07|149.47|152|149.4|0
1643773080000|2022-02-02 03:38:00|152.07|149.47|152.15|149.55|152.15|149.55|152.07|149.47|0
1643773090000|2022-02-02 03:38:10|152.07|149.47|152.07|149.47|152.07|149.47|152.07|149.47|0
1643773100000|2022-02-02 03:38:20|152|149.4|152|149.4|152|149.4|152|149.4|0
1643773110000|2022-02-02 03:38:30|152.07|149.47|152|149.4|152.15|149.55|152|149.4|0
1643773120000|2022-02-02 03:38:40|152.15|149.55|152.15|149.55|152.15|149.55|152.15|149.55|0
1643773140000|2022-02-02 03:39:00|152|149.4|152|149.4|152|149.4|152|149.4|0
1643773180000|2022-02-02 03:39:40|152.07|149.47|152|149.4|152.15|149.55|152|149.4|0
1643773200000|2022-02-02 03:40:00|152.14|149.54|152.14|149.54|152.14|149.54|152.14|149.54|0
1643773210000|2022-02-02 03:40:10|152.07|149.47|152|149.4|152.07|149.47|152|149.4|0
1643773240000|2022-02-02 03:40:40|152.14|149.54|152.14|149.54|152.14|149.54|152.07|149.47|0
1643773260000|2022-02-02 03:41:00|152|149.4|152.14|149.54|152.14|149.54|152|149.4|0
1643773280000|2022-02-02 03:41:20|152.07|149.47|152.14|149.54|152.14|149.54|152.07|149.47|0
1643773350000|2022-02-02 03:42:30|152.21|149.61|152.14|149.54|152.21|149.61|152.14|149.54|0
1643773390000|2022-02-02 03:43:10|152.21|149.61|152.29|149.69|152.29|149.69|152.21|149.61|0
1643773400000|2022-02-02 03:43:20|152.14|149.54|152.14|149.54|152.14|149.54|152.14|149.54|0
1643773450000|2022-02-02 03:44:10|151.99|149.39|151.99|149.39|151.99|149.39|151.99|149.39|0
1643773460000|2022-02-02 03:44:20|152.14|149.54|152.14|149.54|152.14|149.54|152.14|149.54|0
1643773480000|2022-02-02 03:44:40|152.21|149.61|152.21|149.61|152.21|149.61|152.21|149.61|0
1643773490000|2022-02-02 03:44:50|152.14|149.54|152.14|149.54|152.14|149.54|152.14|149.54|0
1643773510000|2022-02-02 03:45:10|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1643773520000|2022-02-02 03:45:20|152.14|149.54|152.14|149.54|152.14|149.54|152.14|149.54|0
1643773580000|2022-02-02 03:46:20|152.29|149.69|152.29|149.69|152.29|149.69|152.29|149.69|0
1643773590000|2022-02-02 03:46:30|152.21|149.61|152.21|149.61|152.21|149.61|152.21|149.61|0
1643773600000|2022-02-02 03:46:40|152.14|149.54|152.14|149.54|152.14|149.54|152.14|149.54|0
1643773620000|2022-02-02 03:47:00|152.06|149.46|151.99|149.39|152.14|149.54|151.99|149.39|0
1643773640000|2022-02-02 03:47:20|151.85|149.25|151.7|149.1|151.85|149.25|151.7|149.1|0
1643773650000|2022-02-02 03:47:30|151.77|149.17|151.85|149.25|151.85|149.25|151.77|149.17|0
1643773660000|2022-02-02 03:47:40|151.77|149.17|151.7|149.1|151.77|149.17|151.7|149.1|0
1643773670000|2022-02-02 03:47:50|151.77|149.17|151.7|149.1|151.77|149.17|151.7|149.1|0
1643773680000|2022-02-02 03:48:00|151.84|149.24|151.84|149.24|151.84|149.24|151.84|149.24|0
1643773690000|2022-02-02 03:48:10|151.77|149.17|151.77|149.17|151.77|149.17|151.77|149.17|0
1643773700000|2022-02-02 03:48:20|151.7|149.1|151.84|149.24|151.84|149.24|151.7|149.1|0
1643773730000|2022-02-02 03:48:50|151.62|149.02|151.7|149.1|151.7|149.1|151.62|149.02|0
1643773740000|2022-02-02 03:49:00|151.77|149.17|151.62|149.02|151.77|149.17|151.62|149.02|0
1643773750000|2022-02-02 03:49:10|151.55|148.95|151.7|149.1|151.7|149.1|151.55|148.95|0
1643773800000|2022-02-02 03:50:00|151.77|149.17|151.7|149.1|151.77|149.17|151.7|149.1|0
1643773810000|2022-02-02 03:50:10|151.77|149.17|151.7|149.1|151.77|149.17|151.7|149.1|0
1643773820000|2022-02-02 03:50:20|151.77|149.17|151.77|149.17|151.77|149.17|151.77|149.17|0
1643773830000|2022-02-02 03:50:30|151.84|149.24|151.84|149.24|151.84|149.24|151.84|149.24|0
1643773890000|2022-02-02 03:51:30|151.77|149.17|151.84|149.24|151.84|149.24|151.77|149.17|0
1643773900000|2022-02-02 03:51:40|151.77|149.17|151.77|149.17|151.77|149.17|151.7|149.1|0
1643773910000|2022-02-02 03:51:50|151.69|149.09|151.69|149.09|151.69|149.09|151.69|149.09|0
1643773940000|2022-02-02 03:52:20|151.76|149.16|151.84|149.24|151.84|149.24|151.69|149.09|0
1643773980000|2022-02-02 03:53:00|151.69|149.09|151.69|149.09|151.69|149.09|151.69|149.09|0
1643773990000|2022-02-02 03:53:10|151.84|149.24|151.84|149.24|151.84|149.24|151.84|149.24|0
1643774050000|2022-02-02 03:54:10|151.69|149.09|151.69|149.09|151.69|149.09|151.69|149.09|0
1643774060000|2022-02-02 03:54:20|151.76|149.16|151.84|149.24|151.84|149.24|151.76|149.16|0
1643774100000|2022-02-02 03:55:00|151.76|149.16|151.76|149.16|151.76|149.16|151.76|149.16|0
1643774110000|2022-02-02 03:55:10|151.84|149.24|151.84|149.24|151.84|149.24|151.84|149.24|0
1643774190000|2022-02-02 03:56:30|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1643774200000|2022-02-02 03:56:40|151.84|149.24|151.98|149.38|151.98|149.38|151.84|149.24|0
1643774210000|2022-02-02 03:56:50|151.91|149.31|151.84|149.24|151.91|149.31|151.84|149.24|0
1643774220000|2022-02-02 03:57:00|151.69|149.09|151.76|149.16|151.76|149.16|151.69|149.09|0
1643774230000|2022-02-02 03:57:10|151.84|149.24|151.84|149.24|151.84|149.24|151.84|149.24|0
1643774290000|2022-02-02 03:58:10|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1643774300000|2022-02-02 03:58:20|151.91|149.31|151.84|149.24|151.91|149.31|151.84|149.24|0
1643774310000|2022-02-02 03:58:30|151.83|149.23|151.83|149.23|151.83|149.23|151.83|149.23|0
1643774340000|2022-02-02 03:59:00|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1643774370000|2022-02-02 03:59:30|152.13|149.53|152.27|149.67|152.27|149.67|152.13|149.53|0
1643774380000|2022-02-02 03:59:40|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1643774390000|2022-02-02 03:59:50|152.2|149.6|152.27|149.67|152.27|149.67|152.2|149.6|0
1643774400000|2022-02-02 04:00:00|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1643774410000|2022-02-02 04:00:10|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1643774420000|2022-02-02 04:00:20|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1643774440000|2022-02-02 04:00:40|152.05|149.45|152.13|149.53|152.13|149.53|152.05|149.45|0
1643774470000|2022-02-02 04:01:10|152.05|149.45|152.13|149.53|152.13|149.53|152.05|149.45|0
1643774490000|2022-02-02 04:01:30|152.12|149.52|152.12|149.52|152.12|149.52|152.12|149.52|0
1643774500000|2022-02-02 04:01:40|152.05|149.45|152.12|149.52|152.12|149.52|152.05|149.45|0
1643774520000|2022-02-02 04:02:00|152.05|149.45|152.12|149.52|152.12|149.52|152.05|149.45|0
1643774530000|2022-02-02 04:02:10|152.05|149.45|152.12|149.52|152.12|149.52|152.05|149.45|0
1643774540000|2022-02-02 04:02:20|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1643774550000|2022-02-02 04:02:30|152.12|149.52|152.12|149.52|152.12|149.52|152.12|149.52|0
1643774560000|2022-02-02 04:02:40|152.27|149.67|152.27|149.67|152.27|149.67|152.27|149.67|0
1643774570000|2022-02-02 04:02:50|152.12|149.52|152.12|149.52|152.12|149.52|152.12|149.52|0
1643774620000|2022-02-02 04:03:40|152.19|149.59|152.12|149.52|152.19|149.59|152.12|149.52|0
1643774630000|2022-02-02 04:03:50|152.19|149.59|152.19|149.59|152.19|149.59|152.19|149.59|0
1643774640000|2022-02-02 04:04:00|152.27|149.67|152.27|149.67|152.27|149.67|152.27|149.67|0
1643774670000|2022-02-02 04:04:30|152.19|149.59|152.27|149.67|152.27|149.67|152.19|149.59|0
1643774680000|2022-02-02 04:04:40|152.42|149.82|152.42|149.82|152.42|149.82|152.42|149.82|0
1643774690000|2022-02-02 04:04:50|152.41|149.81|152.56|149.96|152.56|149.96|152.41|149.81|0
1643774700000|2022-02-02 04:05:00|152.49|149.89|152.56|149.96|152.56|149.96|152.41|149.81|0
1643774730000|2022-02-02 04:05:30|152.63|150.03|152.63|150.03|152.63|150.03|152.63|150.03|0
1643774740000|2022-02-02 04:05:40|152.71|150.11|152.71|150.11|152.71|150.11|152.71|150.11|0
1643774750000|2022-02-02 04:05:50|152.63|150.03|152.71|150.11|152.71|150.11|152.63|150.03|0
1643774760000|2022-02-02 04:06:00|152.63|150.03|152.63|150.03|152.63|150.03|152.63|150.03|0
1643774770000|2022-02-02 04:06:10|152.56|149.96|152.56|149.96|152.56|149.96|152.56|149.96|0
1643774810000|2022-02-02 04:06:50|152.63|150.03|152.56|149.96|152.63|150.03|152.56|149.96|0
1643774860000|2022-02-02 04:07:40|152.71|150.11|152.56|149.96|152.71|150.11|152.56|149.96|0
1643774870000|2022-02-02 04:07:50|152.63|150.03|152.56|149.96|152.63|150.03|152.56|149.96|0
1643774930000|2022-02-02 04:08:50|152.41|149.81|152.41|149.81|152.41|149.81|152.41|149.81|0
1643774950000|2022-02-02 04:09:10|152.56|149.96|152.56|149.96|152.56|149.96|152.56|149.96|0
1643775010000|2022-02-02 04:10:10|152.63|150.03|152.7|150.1|152.7|150.1|152.63|150.03|0
1643775030000|2022-02-02 04:10:30|152.77|150.17|152.7|150.1|152.77|150.17|152.7|150.1|0
1643775040000|2022-02-02 04:10:40|152.77|150.17|152.7|150.1|152.77|150.17|152.7|150.1|0
1643775050000|2022-02-02 04:10:50|152.77|150.17|152.7|150.1|152.85|150.25|152.7|150.1|0
1643775090000|2022-02-02 04:11:30|152.77|150.17|152.7|150.1|152.77|150.17|152.7|150.1|0
1643775120000|2022-02-02 04:12:00|152.77|150.17|152.77|150.17|152.77|150.17|152.77|150.17|0
1643775130000|2022-02-02 04:12:10|152.7|150.1|152.77|150.17|152.77|150.17|152.7|150.1|0
1643775140000|2022-02-02 04:12:20|152.7|150.1|152.7|150.1|152.7|150.1|152.7|150.1|0
1643775150000|2022-02-02 04:12:30|152.77|150.17|152.85|150.25|152.85|150.25|152.77|150.17|0
1643775160000|2022-02-02 04:12:40|152.77|150.17|152.85|150.25|152.85|150.25|152.77|150.17|0
1643775180000|2022-02-02 04:13:00|152.77|150.17|152.77|150.17|152.77|150.17|152.77|150.17|0
1643775190000|2022-02-02 04:13:10|152.7|150.1|152.77|150.17|152.77|150.17|152.7|150.1|0
1643775200000|2022-02-02 04:13:20|152.7|150.1|152.85|150.25|152.85|150.25|152.7|150.1|0
1643775210000|2022-02-02 04:13:30|152.99|150.39|152.99|150.39|152.99|150.39|152.99|150.39|0
1643775230000|2022-02-02 04:13:50|152.85|150.25|152.85|150.25|152.85|150.25|152.85|150.25|0
1643775240000|2022-02-02 04:14:00|152.7|150.1|152.7|150.1|152.7|150.1|152.7|150.1|0
1643775270000|2022-02-02 04:14:30|152.85|150.25|152.85|150.25|152.85|150.25|152.85|150.25|0
1643775280000|2022-02-02 04:14:40|152.7|150.1|152.85|150.25|152.85|150.25|152.7|150.1|0
1643775350000|2022-02-02 04:15:50|152.84|150.24|152.84|150.24|152.84|150.24|152.84|150.24|0
1643775360000|2022-02-02 04:16:00|152.99|150.39|152.99|150.39|152.99|150.39|152.99|150.39|0
1643775380000|2022-02-02 04:16:20|153.14|150.54|153.14|150.54|153.14|150.54|153.14|150.54|0
1643775400000|2022-02-02 04:16:40|152.99|150.39|152.99|150.39|152.99|150.39|152.99|150.39|0
1643775410000|2022-02-02 04:16:50|153.29|150.69|153.28|150.68|153.29|150.69|153.28|150.68|0
1643775420000|2022-02-02 04:17:00|153.14|150.54|152.99|150.39|153.14|150.54|152.99|150.39|0
1643775430000|2022-02-02 04:17:10|153.14|150.54|153.14|150.54|153.14|150.54|153.14|150.54|0
1643775470000|2022-02-02 04:17:50|153.21|150.61|153.21|150.61|153.21|150.61|153.21|150.61|0
1643775480000|2022-02-02 04:18:00|153.14|150.54|153.14|150.54|153.14|150.54|153.14|150.54|0
1643775490000|2022-02-02 04:18:10|153.06|150.46|153.14|150.54|153.14|150.54|153.06|150.46|0
1643775520000|2022-02-02 04:18:40|153.21|150.61|153.28|150.68|153.28|150.68|153.21|150.61|0
1643775550000|2022-02-02 04:19:10|153.21|150.61|153.28|150.68|153.28|150.68|153.21|150.61|0
1643775580000|2022-02-02 04:19:40|153.14|150.54|153.14|150.54|153.14|150.54|153.14|150.54|0
1643775590000|2022-02-02 04:19:50|153.06|150.46|153.14|150.54|153.14|150.54|153.06|150.46|0
1643775600000|2022-02-02 04:20:00|153.06|150.46|152.99|150.39|153.06|150.46|152.99|150.39|0
1643775650000|2022-02-02 04:20:50|152.91|150.31|152.99|150.39|152.99|150.39|152.91|150.31|0
1643775660000|2022-02-02 04:21:00|152.84|150.24|152.84|150.24|152.91|150.31|152.84|150.24|0
1643775670000|2022-02-02 04:21:10|152.99|150.39|152.99|150.39|152.99|150.39|152.99|150.39|0
1643775680000|2022-02-02 04:21:20|152.91|150.31|152.84|150.24|152.91|150.31|152.84|150.24|0
1643775700000|2022-02-02 04:21:40|152.91|150.31|152.84|150.24|152.91|150.31|152.84|150.24|0
1643775710000|2022-02-02 04:21:50|152.99|150.39|152.99|150.39|152.99|150.39|152.99|150.39|0
1643775720000|2022-02-02 04:22:00|152.84|150.24|152.84|150.24|152.99|150.39|152.84|150.24|0
1643775780000|2022-02-02 04:23:00|152.69|150.09|152.54|149.94|152.69|150.09|152.54|149.94|0
1643775790000|2022-02-02 04:23:10|152.69|150.09|152.69|150.09|152.69|150.09|152.69|150.09|0
1643775840000|2022-02-02 04:24:00|152.61|150.01|152.61|150.01|152.61|150.01|152.61|150.01|0
1643775850000|2022-02-02 04:24:10|152.69|150.09|152.69|150.09|152.69|150.09|152.69|150.09|0
1643775910000|2022-02-02 04:25:10|152.76|150.16|152.76|150.16|152.76|150.16|152.76|150.16|0
1643775920000|2022-02-02 04:25:20|152.84|150.24|152.69|150.09|152.84|150.24|152.69|150.09|0
1643776060000|2022-02-02 04:27:40|152.83|150.23|152.83|150.23|152.83|150.23|152.83|150.23|0
1643776130000|2022-02-02 04:28:50|152.69|150.09|152.69|150.09|152.69|150.09|152.69|150.09|0
1643776150000|2022-02-02 04:29:10|152.54|149.94|152.54|149.94|152.54|149.94|152.54|149.94|0
1643776210000|2022-02-02 04:30:10|152.68|150.08|152.68|150.08|152.68|150.08|152.68|150.08|0
1643776220000|2022-02-02 04:30:20|152.76|150.16|152.83|150.23|152.83|150.23|152.76|150.16|0
1643776230000|2022-02-02 04:30:30|152.68|150.08|152.54|149.94|152.68|150.08|152.54|149.94|0
1643776320000|2022-02-02 04:32:00|152.68|150.08|152.68|150.08|152.68|150.08|152.68|150.08|0
1643776340000|2022-02-02 04:32:20|152.61|150.01|152.54|149.94|152.61|150.01|152.54|149.94|0
1643776350000|2022-02-02 04:32:30|152.61|150.01|152.68|150.08|152.68|150.08|152.61|150.01|0
1643776370000|2022-02-02 04:32:50|152.54|149.94|152.68|150.08|152.68|150.08|152.54|149.94|0
1643776390000|2022-02-02 04:33:10|152.54|149.94|152.54|149.94|152.54|149.94|152.54|149.94|0
1643776410000|2022-02-02 04:33:30|152.68|150.08|152.68|150.08|152.68|150.08|152.68|150.08|0
1643776430000|2022-02-02 04:33:50|152.53|149.93|152.68|150.08|152.68|150.08|152.53|149.93|0
1643776500000|2022-02-02 04:35:00|152.83|150.23|152.83|150.23|152.83|150.23|152.83|150.23|0
1643776510000|2022-02-02 04:35:10|152.97|150.37|152.97|150.37|152.97|150.37|152.97|150.37|0
1643776580000|2022-02-02 04:36:20|153.04|150.44|152.97|150.37|153.04|150.44|152.97|150.37|0
1643776590000|2022-02-02 04:36:30|153.04|150.44|153.04|150.44|153.04|150.44|153.04|150.44|0
1643776600000|2022-02-02 04:36:40|152.97|150.37|152.97|150.37|152.97|150.37|152.97|150.37|0
1643776630000|2022-02-02 04:37:10|153.12|150.52|153.12|150.52|153.12|150.52|153.12|150.52|0
1643776640000|2022-02-02 04:37:20|153.27|150.67|153.27|150.67|153.27|150.67|153.27|150.67|0
1643776650000|2022-02-02 04:37:30|153.12|150.52|153.12|150.52|153.12|150.52|153.12|150.52|0
1643776670000|2022-02-02 04:37:50|153.04|150.44|152.97|150.37|153.04|150.44|152.97|150.37|0
1643776680000|2022-02-02 04:38:00|152.82|150.22|152.82|150.22|152.82|150.22|152.82|150.22|0
1643776710000|2022-02-02 04:38:30|152.68|150.08|152.68|150.08|152.68|150.08|152.68|150.08|0
1643776730000|2022-02-02 04:38:50|152.82|150.22|152.82|150.22|152.82|150.22|152.82|150.22|0
1643776760000|2022-02-02 04:39:20|152.68|150.08|152.68|150.08|152.68|150.08|152.68|150.08|0
1643776800000|2022-02-02 04:40:00|152.53|149.93|152.53|149.93|152.53|149.93|152.53|149.93|0
1643776820000|2022-02-02 04:40:20|152.68|150.08|152.68|150.08|152.68|150.08|152.68|150.08|0
1643776830000|2022-02-02 04:40:30|152.75|150.15|152.75|150.15|152.75|150.15|152.75|150.15|0
1643776840000|2022-02-02 04:40:40|152.82|150.22|152.82|150.22|152.82|150.22|152.82|150.22|0
1643776880000|2022-02-02 04:41:20|152.6|150|152.6|150|152.67|150.07|152.6|150|0
1643776890000|2022-02-02 04:41:30|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643776980000|2022-02-02 04:43:00|152.6|150|152.53|149.93|152.67|150.07|152.53|149.93|0
1643777030000|2022-02-02 04:43:50|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643777060000|2022-02-02 04:44:20|152.6|150|152.6|150|152.6|150|152.6|150|0
1643777080000|2022-02-02 04:44:40|152.52|149.92|152.52|149.92|152.52|149.92|152.52|149.92|0
1643777120000|2022-02-02 04:45:20|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643777140000|2022-02-02 04:45:40|152.52|149.92|152.59|149.99|152.59|149.99|152.52|149.92|0
1643777150000|2022-02-02 04:45:50|152.67|150.07|152.52|149.92|152.67|150.07|152.52|149.92|0
1643777160000|2022-02-02 04:46:00|152.67|150.07|152.52|149.92|152.67|150.07|152.52|149.92|0
1643777190000|2022-02-02 04:46:30|152.45|149.85|152.45|149.85|152.45|149.85|152.45|149.85|0
1643777200000|2022-02-02 04:46:40|152.52|149.92|152.38|149.78|152.52|149.92|152.38|149.78|0
1643777210000|2022-02-02 04:46:50|152.45|149.85|152.52|149.92|152.52|149.92|152.45|149.85|0
1643777220000|2022-02-02 04:47:00|152.45|149.85|152.38|149.78|152.52|149.92|152.38|149.78|0
1643777230000|2022-02-02 04:47:10|152.45|149.85|152.38|149.78|152.45|149.85|152.38|149.78|0
1643777260000|2022-02-02 04:47:40|152.23|149.63|152.08|149.48|152.23|149.63|152.08|149.48|0
1643777280000|2022-02-02 04:48:00|152.23|149.63|152.37|149.77|152.37|149.77|152.23|149.63|0
1643777320000|2022-02-02 04:48:40|152.23|149.63|152.23|149.63|152.23|149.63|152.23|149.63|0
1643777330000|2022-02-02 04:48:50|152.3|149.7|152.3|149.7|152.3|149.7|152.3|149.7|0
1643777340000|2022-02-02 04:49:00|152.37|149.77|152.37|149.77|152.37|149.77|152.23|149.63|0
1643777350000|2022-02-02 04:49:10|152.23|149.63|152.37|149.77|152.37|149.77|152.23|149.63|0
1643777390000|2022-02-02 04:49:50|152.52|149.92|152.52|149.92|152.52|149.92|152.52|149.92|0
1643777440000|2022-02-02 04:50:40|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643777450000|2022-02-02 04:50:50|152.59|149.99|152.52|149.92|152.59|149.99|152.52|149.92|0
1643777460000|2022-02-02 04:51:00|152.59|149.99|152.59|149.99|152.59|149.99|152.59|149.99|0
1643777470000|2022-02-02 04:51:10|152.67|150.07|152.67|150.07|152.67|150.07|152.67|150.07|0
1643777490000|2022-02-02 04:51:30|152.74|150.14|152.74|150.14|152.81|150.21|152.74|150.14|0
1643777510000|2022-02-02 04:51:50|152.66|150.06|152.74|150.14|152.74|150.14|152.66|150.06|0
1643777520000|2022-02-02 04:52:00|152.73|150.13|152.73|150.13|152.73|150.13|152.73|150.13|0
1643777530000|2022-02-02 04:52:10|152.66|150.06|152.73|150.13|152.73|150.13|152.66|150.06|0
1643777540000|2022-02-02 04:52:20|152.81|150.21|152.81|150.21|152.81|150.21|152.81|150.21|0
1643777570000|2022-02-02 04:52:50|152.96|150.36|152.96|150.36|152.96|150.36|152.96|150.36|0
1643777590000|2022-02-02 04:53:10|153.03|150.43|152.96|150.36|153.03|150.43|152.96|150.36|0
1643777610000|2022-02-02 04:53:30|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1643777620000|2022-02-02 04:53:40|153.17|150.57|153.17|150.57|153.17|150.57|153.17|150.57|0
1643777630000|2022-02-02 04:53:50|153.1|150.5|153.1|150.5|153.17|150.57|153.1|150.5|0
1643777670000|2022-02-02 04:54:30|153.17|150.57|153.1|150.5|153.17|150.57|153.1|150.5|0
1643777700000|2022-02-02 04:55:00|153.25|150.65|153.25|150.65|153.25|150.65|153.25|150.65|0
1643777720000|2022-02-02 04:55:20|153.17|150.57|153.25|150.65|153.25|150.65|153.17|150.57|0
1643777770000|2022-02-02 04:56:10|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1643777780000|2022-02-02 04:56:20|152.95|150.35|152.95|150.35|152.95|150.35|152.95|150.35|0
1643777790000|2022-02-02 04:56:30|153.1|150.5|152.95|150.35|153.1|150.5|152.95|150.35|0
1643777800000|2022-02-02 04:56:40|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1643777820000|2022-02-02 04:57:00|153.25|150.65|153.25|150.65|153.25|150.65|153.25|150.65|0
1643777850000|2022-02-02 04:57:30|153.1|150.5|153.25|150.65|153.25|150.65|153.1|150.5|0
1643777870000|2022-02-02 04:57:50|153.39|150.79|153.25|150.65|153.39|150.79|153.25|150.65|0
1643777880000|2022-02-02 04:58:00|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1643777910000|2022-02-02 04:58:30|152.95|150.35|152.95|150.35|152.95|150.35|152.95|150.35|0
1643777940000|2022-02-02 04:59:00|153.02|150.42|152.95|150.35|153.02|150.42|152.95|150.35|0
1643777950000|2022-02-02 04:59:10|153.02|150.42|152.95|150.35|153.02|150.42|152.95|150.35|0
1643777960000|2022-02-02 04:59:20|153.1|150.5|153.1|150.5|153.1|150.5|153.02|150.42|0
1643778010000|2022-02-02 05:00:10|153.17|150.57|153.17|150.57|153.17|150.57|153.17|150.57|0
1643778020000|2022-02-02 05:00:20|153.1|150.5|153.17|150.57|153.17|150.57|153.1|150.5|0
1643778030000|2022-02-02 05:00:30|153.1|150.5|152.95|150.35|153.1|150.5|152.95|150.35|0
1643778040000|2022-02-02 05:00:40|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1643778090000|2022-02-02 05:01:30|153.24|150.64|153.24|150.64|153.24|150.64|153.24|150.64|0
1643778120000|2022-02-02 05:02:00|153.17|150.57|153.1|150.5|153.17|150.57|153.1|150.5|0
1643778170000|2022-02-02 05:02:50|152.95|150.35|152.95|150.35|152.95|150.35|152.95|150.35|0
1643778180000|2022-02-02 05:03:00|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1643778190000|2022-02-02 05:03:10|153.09|150.49|153.24|150.64|153.24|150.64|153.09|150.49|0
1643778220000|2022-02-02 05:03:40|153.39|150.79|153.98|151.38|153.98|151.38|153.39|150.79|0
1643778230000|2022-02-02 05:03:50|153.83|151.23|153.83|151.23|153.98|151.38|153.83|151.23|0
1643778250000|2022-02-02 05:04:10|153.98|151.38|153.98|151.38|153.98|151.38|153.9|151.3|0
1643778270000|2022-02-02 05:04:30|153.9|151.3|153.83|151.23|153.9|151.3|153.83|151.23|0
1643778280000|2022-02-02 05:04:40|153.98|151.38|153.98|151.38|153.98|151.38|153.98|151.38|0
1643778290000|2022-02-02 05:04:50|154.12|151.52|154.12|151.52|154.12|151.52|154.12|151.52|0
1643778310000|2022-02-02 05:05:10|153.98|151.38|153.98|151.38|153.98|151.38|153.98|151.38|0
1643778320000|2022-02-02 05:05:20|153.83|151.23|153.83|151.23|153.98|151.38|153.83|151.23|0
1643778330000|2022-02-02 05:05:30|153.98|151.38|153.9|151.3|153.98|151.38|153.83|151.23|0
1643778340000|2022-02-02 05:05:40|153.83|151.23|153.83|151.23|153.9|151.3|153.83|151.23|0
1643778350000|2022-02-02 05:05:50|153.75|151.15|153.68|151.08|153.75|151.15|153.68|151.08|0
1643778360000|2022-02-02 05:06:00|153.53|150.93|153.6|151|153.6|151|153.53|150.93|0
1643778370000|2022-02-02 05:06:10|153.53|150.93|153.68|151.08|153.68|151.08|153.53|150.93|0
1643778380000|2022-02-02 05:06:20|153.75|151.15|153.75|151.15|153.75|151.15|153.75|151.15|0
1643778390000|2022-02-02 05:06:30|153.83|151.23|153.83|151.23|153.83|151.23|153.83|151.23|0
1643778450000|2022-02-02 05:07:30|153.97|151.37|153.97|151.37|153.97|151.37|153.97|151.37|0
1643778470000|2022-02-02 05:07:50|154.12|151.52|154.12|151.52|154.12|151.52|154.12|151.52|0
1643778480000|2022-02-02 05:08:00|153.97|151.37|154.12|151.52|154.12|151.52|153.97|151.37|0
1643778500000|2022-02-02 05:08:20|154.27|151.67|154.27|151.67|154.27|151.67|154.19|151.59|0
1643778560000|2022-02-02 05:09:20|154.12|151.52|153.97|151.37|154.12|151.52|153.97|151.37|0
1643778580000|2022-02-02 05:09:40|153.9|151.3|153.97|151.37|153.97|151.37|153.9|151.3|0
1643778590000|2022-02-02 05:09:50|153.82|151.22|153.82|151.22|153.9|151.3|153.82|151.22|0
1643778610000|2022-02-02 05:10:10|153.97|151.37|153.82|151.22|153.97|151.37|153.82|151.22|0
1643778620000|2022-02-02 05:10:20|153.97|151.37|153.97|151.37|153.97|151.37|153.97|151.37|0
1643778650000|2022-02-02 05:10:50|153.89|151.29|153.89|151.29|153.89|151.29|153.89|151.29|0
1643778660000|2022-02-02 05:11:00|153.82|151.22|153.97|151.37|153.97|151.37|153.82|151.22|0
1643778690000|2022-02-02 05:11:30|154.12|151.52|154.12|151.52|154.12|151.52|154.12|151.52|0
1643778700000|2022-02-02 05:11:40|153.97|151.37|153.97|151.37|153.97|151.37|153.97|151.37|0
1643778720000|2022-02-02 05:12:00|153.82|151.22|153.89|151.29|153.89|151.29|153.82|151.22|0
1643778740000|2022-02-02 05:12:20|153.97|151.37|153.97|151.37|153.97|151.37|153.97|151.37|0
1643778860000|2022-02-02 05:14:20|154.04|151.44|153.97|151.37|154.04|151.44|153.97|151.37|0
1643778870000|2022-02-02 05:14:30|153.82|151.22|153.97|151.37|153.97|151.37|153.82|151.22|0
1643778880000|2022-02-02 05:14:40|153.82|151.22|153.82|151.22|153.82|151.22|153.82|151.22|0
1643778890000|2022-02-02 05:14:50|153.97|151.37|153.82|151.22|153.97|151.37|153.82|151.22|0
1643778900000|2022-02-02 05:15:00|153.74|151.14|153.74|151.14|153.74|151.14|153.74|151.14|0
1643778910000|2022-02-02 05:15:10|153.67|151.07|153.67|151.07|153.67|151.07|153.67|151.07|0
1643778920000|2022-02-02 05:15:20|153.53|150.93|153.52|150.92|153.53|150.93|153.52|150.92|0
1643778930000|2022-02-02 05:15:30|153.6|151|153.67|151.07|153.67|151.07|153.6|151|0
1643778990000|2022-02-02 05:16:30|153.82|151.22|153.67|151.07|153.82|151.22|153.67|151.07|0
1643779050000|2022-02-02 05:17:30|153.52|150.92|153.52|150.92|153.52|150.92|153.52|150.92|0
1643779090000|2022-02-02 05:18:10|153.38|150.78|153.38|150.78|153.38|150.78|153.38|150.78|0
1643779100000|2022-02-02 05:18:20|153.52|150.92|153.52|150.92|153.52|150.92|153.52|150.92|0
1643779110000|2022-02-02 05:18:30|153.37|150.77|153.37|150.77|153.37|150.77|153.37|150.77|0
1643779130000|2022-02-02 05:18:50|153.52|150.92|153.67|151.07|153.67|151.07|153.52|150.92|0
1643779160000|2022-02-02 05:19:20|153.82|151.22|153.82|151.22|153.82|151.22|153.82|151.22|0
1643779170000|2022-02-02 05:19:30|153.67|151.07|153.82|151.22|153.82|151.22|153.67|151.07|0
1643779200000|2022-02-02 05:20:00|153.67|151.07|153.67|151.07|153.67|151.07|153.67|151.07|0
1643779270000|2022-02-02 05:21:10|153.81|151.21|153.81|151.21|153.81|151.21|153.81|151.21|0
1643779290000|2022-02-02 05:21:30|153.96|151.36|153.96|151.36|153.96|151.36|153.96|151.36|0
1643779300000|2022-02-02 05:21:40|154.11|151.51|153.96|151.36|154.11|151.51|153.96|151.36|0
1643779310000|2022-02-02 05:21:50|154.11|151.51|154.11|151.51|154.11|151.51|154.11|151.51|0
1643779320000|2022-02-02 05:22:00|153.96|151.36|153.96|151.36|153.96|151.36|153.96|151.36|0
1643779380000|2022-02-02 05:23:00|153.81|151.21|153.81|151.21|153.81|151.21|153.81|151.21|0
1643779400000|2022-02-02 05:23:20|153.88|151.28|153.96|151.36|153.96|151.36|153.88|151.28|0
1643779410000|2022-02-02 05:23:30|153.88|151.28|153.81|151.21|153.88|151.28|153.81|151.21|0
1643779430000|2022-02-02 05:23:50|153.88|151.28|153.88|151.28|153.88|151.28|153.88|151.28|0
1643779440000|2022-02-02 05:24:00|153.96|151.36|153.96|151.36|153.96|151.36|153.96|151.36|0
1643779470000|2022-02-02 05:24:30|153.88|151.28|153.81|151.21|153.96|151.36|153.81|151.21|0
1643779490000|2022-02-02 05:24:50|153.96|151.36|153.96|151.36|153.96|151.36|153.96|151.36|0
1643779510000|2022-02-02 05:25:10|154.11|151.51|154.11|151.51|154.11|151.51|154.11|151.51|0
1643779550000|2022-02-02 05:25:50|154.1|151.5|154.1|151.5|154.1|151.5|154.1|151.5|0
1643779560000|2022-02-02 05:26:00|154.03|151.43|154.03|151.43|154.03|151.43|154.03|151.43|0
1643779570000|2022-02-02 05:26:10|154.1|151.5|154.1|151.5|154.1|151.5|154.1|151.5|0
1643779580000|2022-02-02 05:26:20|154.03|151.43|154.03|151.43|154.03|151.43|154.03|151.43|0
1643779590000|2022-02-02 05:26:30|154.1|151.5|154.1|151.5|154.1|151.5|154.1|151.5|0
1643779660000|2022-02-02 05:27:40|154.25|151.65|154.25|151.65|154.25|151.65|154.25|151.65|0
1643779670000|2022-02-02 05:27:50|154.1|151.5|154.1|151.5|154.1|151.5|154.1|151.5|0
1643779730000|2022-02-02 05:28:50|154.25|151.65|154.25|151.65|154.25|151.65|154.25|151.65|0
1643779770000|2022-02-02 05:29:30|154.4|151.8|154.4|151.8|154.4|151.8|154.4|151.8|0
1643779780000|2022-02-02 05:29:40|154.1|151.5|154.25|151.65|154.25|151.65|154.1|151.5|0
1643779810000|2022-02-02 05:30:10|154.4|151.8|154.4|151.8|154.4|151.8|154.4|151.8|0
1643779820000|2022-02-02 05:30:20|154.25|151.65|154.25|151.65|154.25|151.65|154.25|151.65|0
1643779870000|2022-02-02 05:31:10|154.4|151.8|154.32|151.72|154.4|151.8|154.32|151.72|0
1643779880000|2022-02-02 05:31:20|154.25|151.65|154.25|151.65|154.25|151.65|154.25|151.65|0
1643779960000|2022-02-02 05:32:40|154.1|151.5|154.25|151.65|154.25|151.65|154.1|151.5|0
1643780040000|2022-02-02 05:34:00|154.1|151.5|154.25|151.65|154.25|151.65|154.1|151.5|0
1643780050000|2022-02-02 05:34:10|154.24|151.64|154.24|151.64|154.24|151.64|154.24|151.64|0
1643780190000|2022-02-02 05:36:30|154.17|151.57|154.24|151.64|154.24|151.64|154.17|151.57|0
1643780210000|2022-02-02 05:36:50|154.09|151.49|154.24|151.64|154.24|151.64|154.09|151.49|0
1643780240000|2022-02-02 05:37:20|154.09|151.49|154.09|151.49|154.09|151.49|154.09|151.49|0
1643780270000|2022-02-02 05:37:50|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1643780300000|2022-02-02 05:38:20|154.24|151.64|154.24|151.64|154.24|151.64|154.24|151.64|0
1643780320000|2022-02-02 05:38:40|154.31|151.71|154.31|151.71|154.31|151.71|154.31|151.71|0
1643780330000|2022-02-02 05:38:50|154.24|151.64|154.24|151.64|154.24|151.64|154.24|151.64|0
1643780360000|2022-02-02 05:39:20|154.39|151.79|154.24|151.64|154.39|151.79|154.24|151.64|0
1643780380000|2022-02-02 05:39:40|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1643780410000|2022-02-02 05:40:10|154.24|151.64|154.24|151.64|154.24|151.64|154.24|151.64|0
1643780430000|2022-02-02 05:40:30|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1643780460000|2022-02-02 05:41:00|154.24|151.64|154.39|151.79|154.39|151.79|154.24|151.64|0
1643780470000|2022-02-02 05:41:10|154.24|151.64|154.39|151.79|154.39|151.79|154.24|151.64|0
1643780480000|2022-02-02 05:41:20|154.31|151.71|154.31|151.71|154.31|151.71|154.24|151.64|0
1643780490000|2022-02-02 05:41:30|154.24|151.64|154.39|151.79|154.39|151.79|154.24|151.64|0
1643780520000|2022-02-02 05:42:00|154.53|151.93|154.53|151.93|154.53|151.93|154.53|151.93|0
1643780530000|2022-02-02 05:42:10|155.87|153.27|157.36|154.76|157.65|155.05|155.87|153.27|0
1643780540000|2022-02-02 05:42:20|156.91|154.31|156.76|154.16|156.91|154.31|156.76|154.16|0
1643780550000|2022-02-02 05:42:30|156.61|154.01|156.68|154.08|156.68|154.08|156.61|154.01|0
1643780560000|2022-02-02 05:42:40|156.61|154.01|156.61|154.01|156.61|154.01|156.61|154.01|0
1643780570000|2022-02-02 05:42:50|156.31|153.71|156.61|154.01|156.61|154.01|156.31|153.71|0
1643780590000|2022-02-02 05:43:10|156.46|153.86|156.46|153.86|156.46|153.86|156.46|153.86|0
1643780600000|2022-02-02 05:43:20|156.53|153.93|156.46|153.86|156.53|153.93|156.46|153.86|0
1643780610000|2022-02-02 05:43:30|156.61|154.01|155.87|153.27|156.61|154.01|155.64|153.04|0
1643780620000|2022-02-02 05:43:40|155.79|153.19|155.79|153.19|155.79|153.19|155.79|153.19|0
1643780630000|2022-02-02 05:43:50|155.72|153.12|155.42|152.82|155.72|153.12|155.42|152.82|0
1643780640000|2022-02-02 05:44:00|154.98|152.38|155.05|152.45|155.05|152.45|154.83|152.23|0
1643780650000|2022-02-02 05:44:10|155.12|152.52|155.27|152.67|155.27|152.67|155.12|152.52|0
1643780660000|2022-02-02 05:44:20|155.19|152.59|155.12|152.52|155.19|152.59|155.12|152.52|0
1643780680000|2022-02-02 05:44:40|155.05|152.45|155.05|152.45|155.05|152.45|155.05|152.45|0
1643780690000|2022-02-02 05:44:50|154.68|152.08|154.68|152.08|154.68|152.08|154.68|152.08|0
1643780700000|2022-02-02 05:45:00|154.83|152.23|154.97|152.37|154.97|152.37|154.75|152.15|0
1643780710000|2022-02-02 05:45:10|155.05|152.45|155.05|152.45|155.05|152.45|155.05|152.45|0
1643780720000|2022-02-02 05:45:20|155.19|152.59|155.12|152.52|155.19|152.59|155.12|152.52|0
1643780730000|2022-02-02 05:45:30|155.27|152.67|155.27|152.67|155.27|152.67|155.27|152.67|0
1643780760000|2022-02-02 05:46:00|155.12|152.52|155.04|152.44|155.12|152.52|154.97|152.37|0
1643780770000|2022-02-02 05:46:10|154.97|152.37|154.97|152.37|154.97|152.37|154.97|152.37|0
1643780790000|2022-02-02 05:46:30|155.04|152.44|155.12|152.52|155.12|152.52|155.04|152.44|0
1643780830000|2022-02-02 05:47:10|155.27|152.67|155.27|152.67|155.27|152.67|155.27|152.67|0
1643780840000|2022-02-02 05:47:20|155.12|152.52|155.12|152.52|155.12|152.52|155.12|152.52|0
1643780870000|2022-02-02 05:47:50|155.27|152.67|155.19|152.59|155.27|152.67|155.19|152.59|0
1643780880000|2022-02-02 05:48:00|155.27|152.67|155.19|152.59|155.27|152.67|155.19|152.59|0
1643780890000|2022-02-02 05:48:10|154.97|152.37|155.12|152.52|155.12|152.52|154.97|152.37|0
1643780900000|2022-02-02 05:48:20|155.19|152.59|155.19|152.59|155.19|152.59|155.19|152.59|0
1643780910000|2022-02-02 05:48:30|155.12|152.52|155.12|152.52|155.12|152.52|155.12|152.52|0
1643780930000|2022-02-02 05:48:50|155.27|152.67|155.27|152.67|155.27|152.67|155.27|152.67|0
1643780950000|2022-02-02 05:49:10|155.12|152.52|155.12|152.52|155.12|152.52|155.12|152.52|0
1643780970000|2022-02-02 05:49:30|155.27|152.67|155.27|152.67|155.27|152.67|155.27|152.67|0
1643781000000|2022-02-02 05:50:00|155.12|152.52|155.12|152.52|155.12|152.52|155.12|152.52|0
1643781050000|2022-02-02 05:50:50|154.97|152.37|154.97|152.37|154.97|152.37|154.97|152.37|0
1643781060000|2022-02-02 05:51:00|155.12|152.52|154.97|152.37|155.12|152.52|154.97|152.37|0
1643781080000|2022-02-02 05:51:20|154.82|152.22|154.82|152.22|154.82|152.22|154.82|152.22|0
1643781100000|2022-02-02 05:51:40|154.67|152.07|154.67|152.07|154.67|152.07|154.67|152.07|0
1643781110000|2022-02-02 05:51:50|155.19|152.59|155.12|152.52|155.19|152.59|155.12|152.52|0
1643781120000|2022-02-02 05:52:00|155.04|152.44|155.04|152.44|155.04|152.44|155.04|152.44|0
1643781130000|2022-02-02 05:52:10|154.97|152.37|154.97|152.37|154.97|152.37|154.97|152.37|0
1643781180000|2022-02-02 05:53:00|155.26|152.66|155.11|152.51|155.26|152.66|155.11|152.51|0
1643781190000|2022-02-02 05:53:10|155.04|152.44|154.97|152.37|155.04|152.44|154.97|152.37|0
1643781200000|2022-02-02 05:53:20|155.04|152.44|155.11|152.51|155.11|152.51|155.04|152.44|0
1643781220000|2022-02-02 05:53:40|154.97|152.37|154.97|152.37|155.04|152.44|154.97|152.37|0
1643781240000|2022-02-02 05:54:00|155.11|152.51|155.11|152.51|155.11|152.51|155.11|152.51|0
1643781250000|2022-02-02 05:54:10|155.04|152.44|154.97|152.37|155.04|152.44|154.97|152.37|0
1643781260000|2022-02-02 05:54:20|155.11|152.51|155.11|152.51|155.11|152.51|155.11|152.51|0
1643781270000|2022-02-02 05:54:30|154.97|152.37|154.97|152.37|154.97|152.37|154.97|152.37|0
1643781280000|2022-02-02 05:54:40|155.11|152.51|155.11|152.51|155.11|152.51|155.11|152.51|0
1643781330000|2022-02-02 05:55:30|155.26|152.66|155.26|152.66|155.26|152.66|155.26|152.66|0
1643781340000|2022-02-02 05:55:40|155.11|152.51|155.18|152.58|155.18|152.58|155.11|152.51|0
1643781350000|2022-02-02 05:55:50|155.11|152.51|155.11|152.51|155.11|152.51|155.11|152.51|0
1643781420000|2022-02-02 05:57:00|155.26|152.66|155.26|152.66|155.26|152.66|155.26|152.66|0
1643781440000|2022-02-02 05:57:20|155.41|152.81|155.41|152.81|155.41|152.81|155.41|152.81|0
1643781460000|2022-02-02 05:57:40|155.56|152.96|155.41|152.81|155.56|152.96|155.41|152.81|0
1643781470000|2022-02-02 05:57:50|155.48|152.88|155.56|152.96|155.56|152.96|155.48|152.88|0
1643781480000|2022-02-02 05:58:00|155.41|152.81|155.41|152.81|155.41|152.81|155.41|152.81|0
1643781490000|2022-02-02 05:58:10|155.55|152.95|155.55|152.95|155.55|152.95|155.55|152.95|0
1643781500000|2022-02-02 05:58:20|155.48|152.88|155.55|152.95|155.55|152.95|155.48|152.88|0
1643781530000|2022-02-02 05:58:50|155.63|153.03|155.55|152.95|155.63|153.03|155.55|152.95|0
1643781550000|2022-02-02 05:59:10|155.63|153.03|155.7|153.1|155.7|153.1|155.63|153.03|0
1643781560000|2022-02-02 05:59:20|155.55|152.95|155.55|152.95|155.55|152.95|155.55|152.95|0
1643781570000|2022-02-02 05:59:30|155.41|152.81|155.55|152.95|155.55|152.95|155.41|152.81|0
1643781590000|2022-02-02 05:59:50|155.48|152.88|155.55|152.95|155.55|152.95|155.41|152.81|0
1643781600000|2022-02-02 06:00:00|155.48|152.88|155.4|152.8|155.55|152.95|155.4|152.8|0
1643781610000|2022-02-02 06:00:10|155.48|152.88|155.55|152.95|155.55|152.95|155.48|152.88|0
1643781620000|2022-02-02 06:00:20|155.62|153.02|155.55|152.95|155.62|153.02|155.55|152.95|0
1643781630000|2022-02-02 06:00:30|156|153.4|156.37|153.77|156.37|153.77|156|153.4|0
1643781640000|2022-02-02 06:00:40|156|153.4|156|153.4|156|153.4|156|153.4|0
1643781650000|2022-02-02 06:00:50|156.15|153.55|156|153.4|156.15|153.55|156|153.4|0
1643781660000|2022-02-02 06:01:00|156.3|153.7|156.3|153.7|156.3|153.7|156.3|153.7|0
1643781670000|2022-02-02 06:01:10|156.15|153.55|156.15|153.55|156.22|153.62|156.15|153.55|0
1643781680000|2022-02-02 06:01:20|156.22|153.62|156.37|153.77|156.37|153.77|156.22|153.62|0
1643781690000|2022-02-02 06:01:30|156.44|153.84|156.37|153.77|156.44|153.84|156.29|153.69|0
1643781700000|2022-02-02 06:01:40|156.44|153.84|156.59|153.99|156.59|153.99|156.29|153.69|0
1643781710000|2022-02-02 06:01:50|156.44|153.84|156.44|153.84|156.44|153.84|156.44|153.84|0
1643781720000|2022-02-02 06:02:00|156.59|153.99|156.44|153.84|156.59|153.99|156.44|153.84|0
1643781730000|2022-02-02 06:02:10|156.29|153.69|156.29|153.69|156.29|153.69|156.29|153.69|0
1643781740000|2022-02-02 06:02:20|156.44|153.84|156.44|153.84|156.44|153.84|156.44|153.84|0
1643781750000|2022-02-02 06:02:30|156.29|153.69|156.44|153.84|156.44|153.84|156.29|153.69|0
1643781760000|2022-02-02 06:02:40|156.37|153.77|156.44|153.84|156.44|153.84|156.37|153.77|0
1643781770000|2022-02-02 06:02:50|156.59|153.99|156.59|153.99|156.59|153.99|156.44|153.84|0
1643781780000|2022-02-02 06:03:00|156.44|153.84|156.44|153.84|156.51|153.91|156.44|153.84|0
1643781790000|2022-02-02 06:03:10|156.36|153.76|156.29|153.69|156.36|153.76|156.29|153.69|0
1643781800000|2022-02-02 06:03:20|156.36|153.76|156.29|153.69|156.44|153.84|156.29|153.69|0
1643781820000|2022-02-02 06:03:40|156.36|153.76|156.36|153.76|156.36|153.76|156.36|153.76|0
1643781830000|2022-02-02 06:03:50|156.44|153.84|156.44|153.84|156.44|153.84|156.44|153.84|0
1643781850000|2022-02-02 06:04:10|156.59|153.99|156.51|153.91|156.59|153.99|156.51|153.91|0
1643781860000|2022-02-02 06:04:20|156.44|153.84|156.36|153.76|156.44|153.84|156.36|153.76|0
1643781870000|2022-02-02 06:04:30|156.29|153.69|156.44|153.84|156.51|153.91|156.29|153.69|0
1643781880000|2022-02-02 06:04:40|156.51|153.91|156.59|153.99|156.59|153.99|156.51|153.91|0
1643781910000|2022-02-02 06:05:10|156.89|154.29|156.89|154.29|156.89|154.29|156.89|154.29|0
1643781920000|2022-02-02 06:05:20|157.04|154.44|157.04|154.44|157.04|154.44|157.04|154.44|0
1643781930000|2022-02-02 06:05:30|156.89|154.29|156.74|154.14|156.89|154.29|156.74|154.14|0
1643781970000|2022-02-02 06:06:10|156.89|154.29|156.96|154.36|156.96|154.36|156.89|154.29|0
1643781980000|2022-02-02 06:06:20|156.89|154.29|156.89|154.29|156.89|154.29|156.89|154.29|0
1643782030000|2022-02-02 06:07:10|156.74|154.14|156.89|154.29|156.89|154.29|156.74|154.14|0
1643782040000|2022-02-02 06:07:20|156.74|154.14|156.89|154.29|157.03|154.43|156.74|154.14|0
1643782050000|2022-02-02 06:07:30|157.03|154.43|157.18|154.58|157.18|154.58|157.03|154.43|0
1643782060000|2022-02-02 06:07:40|157.33|154.73|157.33|154.73|157.48|154.88|157.33|154.73|0
1643782090000|2022-02-02 06:08:10|157.48|154.88|157.48|154.88|157.48|154.88|157.48|154.88|0
1643782110000|2022-02-02 06:08:30|157.33|154.73|157.33|154.73|157.33|154.73|157.33|154.73|0
1643782120000|2022-02-02 06:08:40|157.18|154.58|157.18|154.58|157.18|154.58|157.18|154.58|0
1643782130000|2022-02-02 06:08:50|157.03|154.43|156.81|154.21|157.03|154.43|156.81|154.21|0
1643782140000|2022-02-02 06:09:00|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1643782150000|2022-02-02 06:09:10|156.96|154.36|156.73|154.13|156.96|154.36|156.73|154.13|0
1643782160000|2022-02-02 06:09:20|156.81|154.21|156.81|154.21|156.81|154.21|156.73|154.13|0
1643782170000|2022-02-02 06:09:30|156.73|154.13|156.73|154.13|156.73|154.13|156.73|154.13|0
1643782190000|2022-02-02 06:09:50|156.88|154.28|156.58|153.98|156.88|154.28|156.58|153.98|0
1643782200000|2022-02-02 06:10:00|156.66|154.06|156.73|154.13|156.73|154.13|156.58|153.98|0
1643782220000|2022-02-02 06:10:20|156.8|154.2|156.88|154.28|156.88|154.28|156.8|154.2|0
1643782240000|2022-02-02 06:10:40|156.8|154.2|156.8|154.2|156.8|154.2|156.8|154.2|0
1643782250000|2022-02-02 06:10:50|156.73|154.13|156.73|154.13|156.73|154.13|156.73|154.13|0
1643782260000|2022-02-02 06:11:00|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1643782300000|2022-02-02 06:11:40|156.73|154.13|156.73|154.13|156.73|154.13|156.73|154.13|0
1643782310000|2022-02-02 06:11:50|156.8|154.2|156.88|154.28|156.88|154.28|156.73|154.13|0
1643782320000|2022-02-02 06:12:00|157.03|154.43|156.95|154.35|157.03|154.43|156.88|154.28|0
1643782330000|2022-02-02 06:12:10|157.03|154.43|157.03|154.43|157.03|154.43|157.03|154.43|0
1643782350000|2022-02-02 06:12:30|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1643782370000|2022-02-02 06:12:50|157.03|154.43|157.03|154.43|157.03|154.43|157.03|154.43|0
1643782400000|2022-02-02 06:13:20|157.1|154.5|157.18|154.58|157.18|154.58|157.1|154.5|0
1643782420000|2022-02-02 06:13:40|157.03|154.43|157.03|154.43|157.03|154.43|157.03|154.43|0
1643782450000|2022-02-02 06:14:10|157.18|154.58|157.03|154.43|157.18|154.58|156.95|154.35|0
1643782460000|2022-02-02 06:14:20|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1643782470000|2022-02-02 06:14:30|157.03|154.43|157.03|154.43|157.03|154.43|157.03|154.43|0
1643782490000|2022-02-02 06:14:50|157.18|154.58|157.18|154.58|157.18|154.58|157.18|154.58|0
1643782500000|2022-02-02 06:15:00|157.03|154.43|157.03|154.43|157.03|154.43|157.03|154.43|0
1643782540000|2022-02-02 06:15:40|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1643782560000|2022-02-02 06:16:00|156.95|154.35|156.88|154.28|156.95|154.35|156.88|154.28|0
1643782610000|2022-02-02 06:16:50|156.73|154.13|156.73|154.13|156.73|154.13|156.73|154.13|0
1643782620000|2022-02-02 06:17:00|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1643782630000|2022-02-02 06:17:10|157.03|154.43|157.03|154.43|157.03|154.43|157.03|154.43|0
1643782640000|2022-02-02 06:17:20|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1643782650000|2022-02-02 06:17:30|157.1|154.5|157.02|154.42|157.1|154.5|157.02|154.42|0
1643782660000|2022-02-02 06:17:40|156.95|154.35|157.02|154.42|157.02|154.42|156.95|154.35|0
1643782670000|2022-02-02 06:17:50|157.1|154.5|157.02|154.42|157.1|154.5|157.02|154.42|0
1643782680000|2022-02-02 06:18:00|156.95|154.35|157.02|154.42|157.02|154.42|156.95|154.35|0
1643782690000|2022-02-02 06:18:10|156.95|154.35|157.02|154.42|157.02|154.42|156.88|154.28|0
1643782710000|2022-02-02 06:18:30|156.87|154.27|156.87|154.27|156.87|154.27|156.87|154.27|0
1643782720000|2022-02-02 06:18:40|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1643782760000|2022-02-02 06:19:20|156.87|154.27|156.87|154.27|156.87|154.27|156.87|154.27|0
1643782790000|2022-02-02 06:19:50|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1643782800000|2022-02-02 06:20:00|157.17|154.57|157.17|154.57|157.17|154.57|157.17|154.57|0
1643782820000|2022-02-02 06:20:20|157.32|154.72|157.32|154.72|157.32|154.72|157.32|154.72|0
1643782830000|2022-02-02 06:20:30|157.39|154.79|157.47|154.87|157.47|154.87|157.39|154.79|0
1643782840000|2022-02-02 06:20:40|157.39|154.79|157.39|154.79|157.39|154.79|157.39|154.79|0
1643782850000|2022-02-02 06:20:50|157.32|154.72|157.47|154.87|157.47|154.87|157.32|154.72|0
1643782860000|2022-02-02 06:21:00|157.39|154.79|157.39|154.79|157.39|154.79|157.39|154.79|0
1643782870000|2022-02-02 06:21:10|157.47|154.87|157.32|154.72|157.47|154.87|157.32|154.72|0
1643782880000|2022-02-02 06:21:20|157.24|154.64|157.17|154.57|157.24|154.64|157.17|154.57|0
1643782890000|2022-02-02 06:21:30|157.32|154.72|157.32|154.72|157.32|154.72|157.32|154.72|0
1643782910000|2022-02-02 06:21:50|157.17|154.57|157.17|154.57|157.17|154.57|157.17|154.57|0
1643782920000|2022-02-02 06:22:00|157.02|154.42|156.87|154.27|157.02|154.42|156.87|154.27|0
1643782930000|2022-02-02 06:22:10|156.94|154.34|157.62|155.02|157.62|155.02|156.87|154.27|0
1643782940000|2022-02-02 06:22:20|157.47|154.87|157.39|154.79|157.47|154.87|157.39|154.79|0
1643782950000|2022-02-02 06:22:30|157.32|154.72|157.32|154.72|157.32|154.72|157.32|154.72|0
1643782960000|2022-02-02 06:22:40|157.24|154.64|157.32|154.72|157.32|154.72|157.24|154.64|0
1643782970000|2022-02-02 06:22:50|157.47|154.87|157.47|154.87|157.47|154.87|157.47|154.87|0
1643782990000|2022-02-02 06:23:10|157.32|154.72|157.47|154.87|157.47|154.87|157.32|154.72|0
1643783000000|2022-02-02 06:23:20|157.62|155.02|157.62|155.02|157.62|155.02|157.62|155.02|0
1643783020000|2022-02-02 06:23:40|157.54|154.94|157.47|154.87|157.54|154.94|157.47|154.87|0
1643783030000|2022-02-02 06:23:50|157.54|154.94|157.47|154.87|157.54|154.94|157.47|154.87|0
1643783040000|2022-02-02 06:24:00|157.54|154.94|157.47|154.87|157.54|154.94|157.47|154.87|0
1643783070000|2022-02-02 06:24:30|157.62|155.02|157.47|154.87|157.62|155.02|157.47|154.87|0
1643783080000|2022-02-02 06:24:40|157.62|155.02|157.62|155.02|157.62|155.02|157.62|155.02|0
1643783090000|2022-02-02 06:24:50|157.69|155.09|157.69|155.09|157.69|155.09|157.69|155.09|0
1643783100000|2022-02-02 06:25:00|157.54|154.94|157.47|154.87|157.54|154.94|157.47|154.87|0
1643783120000|2022-02-02 06:25:20|157.32|154.72|157.32|154.72|157.32|154.72|157.32|154.72|0
1643783130000|2022-02-02 06:25:30|157.39|154.79|157.47|154.87|157.47|154.87|157.39|154.79|0
1643783150000|2022-02-02 06:25:50|157.61|155.01|157.61|155.01|157.61|155.01|157.61|155.01|0
1643783170000|2022-02-02 06:26:10|157.76|155.16|157.61|155.01|157.76|155.16|157.61|155.01|0
1643783180000|2022-02-02 06:26:20|157.46|154.86|157.46|154.86|157.46|154.86|157.46|154.86|0
1643783220000|2022-02-02 06:27:00|157.61|155.01|157.61|155.01|157.61|155.01|157.61|155.01|0
1643783260000|2022-02-02 06:27:40|157.68|155.08|157.61|155.01|157.68|155.08|157.61|155.01|0
1643783290000|2022-02-02 06:28:10|157.76|155.16|157.76|155.16|157.76|155.16|157.76|155.16|0
1643783330000|2022-02-02 06:28:50|157.91|155.31|157.91|155.31|157.91|155.31|157.91|155.31|0
1643783360000|2022-02-02 06:29:20|157.83|155.23|157.76|155.16|157.83|155.23|157.76|155.16|0
1643783370000|2022-02-02 06:29:30|157.83|155.23|157.83|155.23|157.83|155.23|157.83|155.23|0
1643783380000|2022-02-02 06:29:40|157.76|155.16|157.83|155.23|157.83|155.23|157.76|155.16|0
1643783390000|2022-02-02 06:29:50|157.91|155.31|157.91|155.31|157.91|155.31|157.91|155.31|0
1643783410000|2022-02-02 06:30:10|158.06|155.46|158.06|155.46|158.06|155.46|158.06|155.46|0
1643783430000|2022-02-02 06:30:30|158.36|155.76|158.51|155.91|158.51|155.91|158.36|155.76|0
1643783440000|2022-02-02 06:30:40|158.58|155.98|158.66|156.06|158.66|156.06|158.58|155.98|0
1643783450000|2022-02-02 06:30:50|158.58|155.98|158.96|156.36|158.96|156.36|158.58|155.98|0
1643783460000|2022-02-02 06:31:00|158.88|156.28|158.73|156.13|158.88|156.28|158.66|156.06|0
1643783470000|2022-02-02 06:31:10|158.81|156.21|158.96|156.36|158.96|156.36|158.81|156.21|0
1643783480000|2022-02-02 06:31:20|158.88|156.28|158.81|156.21|158.88|156.28|158.81|156.21|0
1643783490000|2022-02-02 06:31:30|158.88|156.28|158.81|156.21|158.88|156.28|158.81|156.21|0
1643783510000|2022-02-02 06:31:50|158.96|156.36|159.18|156.58|159.26|156.66|158.96|156.36|0
1643783520000|2022-02-02 06:32:00|159.26|156.66|158.81|156.21|159.26|156.66|158.81|156.21|0
1643783570000|2022-02-02 06:32:50|158.96|156.36|158.96|156.36|158.96|156.36|158.96|156.36|0
1643783580000|2022-02-02 06:33:00|158.81|156.21|158.81|156.21|158.81|156.21|158.81|156.21|0
1643783590000|2022-02-02 06:33:10|158.21|155.61|158.21|155.61|158.21|155.61|158.21|155.61|0
1643783600000|2022-02-02 06:33:20|158.36|155.76|158.36|155.76|158.36|155.76|158.36|155.76|0
1643783620000|2022-02-02 06:33:40|158.28|155.68|158.06|155.46|158.28|155.68|158.06|155.46|0
1643783640000|2022-02-02 06:34:00|157.76|155.16|157.76|155.16|157.76|155.16|157.76|155.16|0
1643783650000|2022-02-02 06:34:10|157.91|155.31|157.98|155.38|157.98|155.38|157.91|155.31|0
1643783660000|2022-02-02 06:34:20|157.91|155.31|157.91|155.31|157.98|155.38|157.91|155.31|0
1643783690000|2022-02-02 06:34:50|157.76|155.16|157.76|155.16|157.76|155.16|157.76|155.16|0
1643783710000|2022-02-02 06:35:10|157.61|155.01|157.61|155.01|157.61|155.01|157.61|155.01|0
1643783720000|2022-02-02 06:35:20|157.31|154.71|157.31|154.71|157.31|154.71|157.31|154.71|0
1643783740000|2022-02-02 06:35:40|157.16|154.56|157.16|154.56|157.16|154.56|157.16|154.56|0
1643783760000|2022-02-02 06:36:00|157.01|154.41|157.08|154.48|157.08|154.48|157.01|154.41|0
1643783770000|2022-02-02 06:36:10|157.01|154.41|157.23|154.63|157.23|154.63|157.01|154.41|0
1643783780000|2022-02-02 06:36:20|157.16|154.56|157.01|154.41|157.16|154.56|157.01|154.41|0
1643783790000|2022-02-02 06:36:30|157.08|154.48|157.08|154.48|157.08|154.48|157.08|154.48|0
1643783800000|2022-02-02 06:36:40|157.16|154.56|157.01|154.41|157.16|154.56|157.01|154.41|0
1643783810000|2022-02-02 06:36:50|157.08|154.48|157.16|154.56|157.16|154.56|157.08|154.48|0
1643783820000|2022-02-02 06:37:00|156.71|154.11|156.63|154.03|156.71|154.11|156.56|153.96|0
1643783830000|2022-02-02 06:37:10|156.78|154.18|156.71|154.11|156.78|154.18|156.71|154.11|0
1643783840000|2022-02-02 06:37:20|156.86|154.26|157.01|154.41|157.01|154.41|156.86|154.26|0
1643783850000|2022-02-02 06:37:30|157.08|154.48|157.08|154.48|157.08|154.48|157.08|154.48|0
1643783860000|2022-02-02 06:37:40|157.16|154.56|157.01|154.41|157.16|154.56|157.01|154.41|0
1643783870000|2022-02-02 06:37:50|157.16|154.56|157.16|154.56|157.16|154.56|157.16|154.56|0
1643783880000|2022-02-02 06:38:00|157.08|154.48|157.01|154.41|157.08|154.48|157.01|154.41|0
1643783900000|2022-02-02 06:38:20|156.86|154.26|156.86|154.26|156.86|154.26|156.86|154.26|0
1643783910000|2022-02-02 06:38:30|156.93|154.33|156.93|154.33|156.93|154.33|156.86|154.26|0
1643783920000|2022-02-02 06:38:40|156.86|154.26|156.86|154.26|156.93|154.33|156.86|154.26|0
1643783930000|2022-02-02 06:38:50|156.71|154.11|156.71|154.11|156.71|154.11|156.71|154.11|0
1643783940000|2022-02-02 06:39:00|156.86|154.26|156.86|154.26|156.86|154.26|156.86|154.26|0
1643783960000|2022-02-02 06:39:20|156.78|154.18|156.86|154.26|156.86|154.26|156.78|154.18|0
1643783970000|2022-02-02 06:39:30|156.93|154.33|156.86|154.26|157|154.4|156.86|154.26|0
1643783980000|2022-02-02 06:39:40|156.93|154.33|156.86|154.26|156.93|154.33|156.86|154.26|0
1643783990000|2022-02-02 06:39:50|156.93|154.33|156.93|154.33|156.93|154.33|156.86|154.26|0
1643784000000|2022-02-02 06:40:00|156.85|154.25|156.85|154.25|156.93|154.33|156.85|154.25|0
1643784010000|2022-02-02 06:40:10|156.71|154.11|156.71|154.11|156.71|154.11|156.71|154.11|0
1643784020000|2022-02-02 06:40:20|156.63|154.03|156.71|154.11|156.71|154.11|156.63|154.03|0
1643784030000|2022-02-02 06:40:30|156.85|154.25|156.85|154.25|156.85|154.25|156.85|154.25|0
1643784040000|2022-02-02 06:40:40|156.78|154.18|156.85|154.25|156.85|154.25|156.78|154.18|0
1643784070000|2022-02-02 06:41:10|157|154.4|157|154.4|157|154.4|157|154.4|0
1643784090000|2022-02-02 06:41:30|156.85|154.25|156.85|154.25|156.85|154.25|156.85|154.25|0
1643784120000|2022-02-02 06:42:00|156.92|154.32|156.7|154.1|156.92|154.32|156.7|154.1|0
1643784130000|2022-02-02 06:42:10|156.85|154.25|156.85|154.25|156.85|154.25|156.85|154.25|0
1643784140000|2022-02-02 06:42:20|156.7|154.1|156.7|154.1|156.7|154.1|156.7|154.1|0
1643784170000|2022-02-02 06:42:50|156.55|153.95|156.55|153.95|156.55|153.95|156.55|153.95|0
1643784180000|2022-02-02 06:43:00|156.41|153.81|156.26|153.66|156.41|153.81|156.26|153.66|0
1643784190000|2022-02-02 06:43:10|156.11|153.51|156.11|153.51|156.11|153.51|156.11|153.51|0
1643784200000|2022-02-02 06:43:20|156.03|153.43|156.11|153.51|156.11|153.51|156.03|153.43|0
1643784210000|2022-02-02 06:43:30|156.03|153.43|155.96|153.36|156.03|153.43|155.96|153.36|0
1643784220000|2022-02-02 06:43:40|155.81|153.21|155.88|153.28|155.88|153.28|155.81|153.21|0
1643784230000|2022-02-02 06:43:50|155.36|152.76|155.51|152.91|155.51|152.91|155.29|152.69|0
1643784240000|2022-02-02 06:44:00|155.36|152.76|155.44|152.84|155.44|152.84|155.36|152.76|0
1643784250000|2022-02-02 06:44:10|155.36|152.76|155.22|152.62|155.36|152.76|155.22|152.62|0
1643784260000|2022-02-02 06:44:20|155.07|152.47|155.07|152.47|155.07|152.47|155.07|152.47|0
1643784270000|2022-02-02 06:44:30|154.92|152.32|155.22|152.62|155.22|152.62|154.92|152.32|0
1643784280000|2022-02-02 06:44:40|155.07|152.47|154.92|152.32|155.07|152.47|154.92|152.32|0
1643784290000|2022-02-02 06:44:50|154.62|152.02|154.77|152.17|154.77|152.17|154.62|152.02|0
1643784300000|2022-02-02 06:45:00|154.62|152.02|154.77|152.17|154.77|152.17|154.62|152.02|0
1643784310000|2022-02-02 06:45:10|154.69|152.09|154.69|152.09|154.77|152.17|154.69|152.09|0
1643784320000|2022-02-02 06:45:20|154.62|152.02|154.62|152.02|154.62|152.02|154.47|151.87|0
1643784330000|2022-02-02 06:45:30|154.55|151.95|154.47|151.87|154.55|151.95|154.47|151.87|0
1643784340000|2022-02-02 06:45:40|154.55|151.95|154.47|151.87|154.55|151.95|154.47|151.87|0
1643784350000|2022-02-02 06:45:50|154.62|152.02|154.62|152.02|154.77|152.17|154.62|152.02|0
1643784360000|2022-02-02 06:46:00|154.69|152.09|154.47|151.87|154.69|152.09|154.47|151.87|0
1643784370000|2022-02-02 06:46:10|154.33|151.73|154.33|151.73|154.33|151.73|154.33|151.73|0
1643784380000|2022-02-02 06:46:20|154.4|151.8|154.33|151.73|154.4|151.8|154.33|151.73|0
1643784390000|2022-02-02 06:46:30|154.47|151.87|154.47|151.87|154.47|151.87|154.47|151.87|0
1643784400000|2022-02-02 06:46:40|154.4|151.8|154.4|151.8|154.4|151.8|154.4|151.8|0
1643784410000|2022-02-02 06:46:50|154.47|151.87|154.62|152.02|154.62|152.02|154.47|151.87|0
1643784420000|2022-02-02 06:47:00|154.47|151.87|154.47|151.87|154.47|151.87|154.47|151.87|0
1643784430000|2022-02-02 06:47:10|154.4|151.8|154.25|151.65|154.4|151.8|154.18|151.58|0
1643784440000|2022-02-02 06:47:20|154.18|151.58|154.25|151.65|154.25|151.65|154.18|151.58|0
1643784450000|2022-02-02 06:47:30|154.32|151.72|154.32|151.72|154.32|151.72|154.32|151.72|0
1643784460000|2022-02-02 06:47:40|154.47|151.87|154.69|152.09|154.69|152.09|154.47|151.87|0
1643784470000|2022-02-02 06:47:50|154.62|152.02|154.62|152.02|154.69|152.09|154.62|152.02|0
1643784480000|2022-02-02 06:48:00|154.69|152.09|154.47|151.87|154.69|152.09|154.47|151.87|0
1643784490000|2022-02-02 06:48:10|154.39|151.79|154.54|151.94|154.54|151.94|154.39|151.79|0
1643784500000|2022-02-02 06:48:20|154.62|152.02|154.47|151.87|154.62|152.02|154.32|151.72|0
1643784510000|2022-02-02 06:48:30|154.54|151.94|154.54|151.94|154.54|151.94|154.54|151.94|0
1643784520000|2022-02-02 06:48:40|154.62|152.02|154.62|152.02|154.62|152.02|154.54|151.94|0
1643784530000|2022-02-02 06:48:50|154.47|151.87|154.47|151.87|154.47|151.87|154.47|151.87|0
1643784550000|2022-02-02 06:49:10|154.54|151.94|154.54|151.94|154.54|151.94|154.54|151.94|0
1643784560000|2022-02-02 06:49:20|154.47|151.87|154.47|151.87|154.47|151.87|154.47|151.87|0
1643784570000|2022-02-02 06:49:30|154.32|151.72|154.25|151.65|154.32|151.72|154.25|151.65|0
1643784580000|2022-02-02 06:49:40|154.32|151.72|154.32|151.72|154.32|151.72|154.32|151.72|0
1643784590000|2022-02-02 06:49:50|154.25|151.65|154.47|151.87|154.47|151.87|154.17|151.57|0
1643784600000|2022-02-02 06:50:00|154.32|151.72|154.32|151.72|154.32|151.72|154.32|151.72|0
1643784610000|2022-02-02 06:50:10|154.25|151.65|154.25|151.65|154.25|151.65|154.25|151.65|0
1643784620000|2022-02-02 06:50:20|154.32|151.72|154.32|151.72|154.32|151.72|154.32|151.72|0
1643784650000|2022-02-02 06:50:50|154.47|151.87|154.47|151.87|154.62|152.02|154.47|151.87|0
1643784660000|2022-02-02 06:51:00|154.62|152.02|154.91|152.31|154.91|152.31|154.62|152.02|0
1643784670000|2022-02-02 06:51:10|155.06|152.46|154.91|152.31|155.06|152.46|154.91|152.31|0
1643784690000|2022-02-02 06:51:30|155.06|152.46|155.06|152.46|155.06|152.46|155.06|152.46|0
1643784700000|2022-02-02 06:51:40|154.98|152.38|154.91|152.31|154.98|152.38|154.91|152.31|0
1643784730000|2022-02-02 06:52:10|154.76|152.16|154.76|152.16|154.76|152.16|154.76|152.16|0
1643784790000|2022-02-02 06:53:10|154.62|152.02|154.76|152.16|154.76|152.16|154.62|152.02|0
1643784800000|2022-02-02 06:53:20|154.91|152.31|154.91|152.31|154.91|152.31|154.91|152.31|0
1643784840000|2022-02-02 06:54:00|154.61|152.01|154.47|151.87|154.61|152.01|154.32|151.72|0
1643784850000|2022-02-02 06:54:10|154.32|151.72|154.47|151.87|154.47|151.87|154.32|151.72|0
1643784890000|2022-02-02 06:54:50|154.54|151.94|154.47|151.87|154.54|151.94|154.47|151.87|0
1643784900000|2022-02-02 06:55:00|154.32|151.72|154.47|151.87|154.47|151.87|154.32|151.72|0
1643784910000|2022-02-02 06:55:10|154.32|151.72|154.32|151.72|154.32|151.72|154.32|151.72|0
1643784920000|2022-02-02 06:55:20|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1643784930000|2022-02-02 06:55:30|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1643784940000|2022-02-02 06:55:40|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1643784960000|2022-02-02 06:56:00|154.32|151.72|154.32|151.72|154.32|151.72|154.32|151.72|0
1643784970000|2022-02-02 06:56:10|154.17|151.57|153.87|151.27|154.17|151.57|153.87|151.27|0
1643784980000|2022-02-02 06:56:20|153.73|151.13|153.8|151.2|153.8|151.2|153.73|151.13|0
1643784990000|2022-02-02 06:56:30|153.87|151.27|154.02|151.42|154.02|151.42|153.87|151.27|0
1643785000000|2022-02-02 06:56:40|153.94|151.34|153.94|151.34|153.94|151.34|153.94|151.34|0
1643785010000|2022-02-02 06:56:50|154.02|151.42|154.02|151.42|154.02|151.42|153.87|151.27|0
1643785020000|2022-02-02 06:57:00|153.87|151.27|153.8|151.2|153.87|151.27|153.8|151.2|0
1643785040000|2022-02-02 06:57:20|153.73|151.13|153.72|151.12|153.73|151.13|153.58|150.98|0
1643785050000|2022-02-02 06:57:30|153.94|151.34|154.02|151.42|154.02|151.42|153.94|151.34|0
1643785060000|2022-02-02 06:57:40|154.17|151.57|154.17|151.57|154.17|151.57|154.17|151.57|0
1643785070000|2022-02-02 06:57:50|154.32|151.72|154.31|151.71|154.32|151.72|154.24|151.64|0
1643785080000|2022-02-02 06:58:00|154.39|151.79|154.39|151.79|154.39|151.79|154.31|151.71|0
1643785090000|2022-02-02 06:58:10|154.46|151.86|154.76|152.16|154.76|152.16|154.46|151.86|0
1643785100000|2022-02-02 06:58:20|154.68|152.08|154.68|152.08|154.68|152.08|154.61|152.01|0
1643785110000|2022-02-02 06:58:30|154.76|152.16|154.91|152.31|154.91|152.31|154.76|152.16|0
1643785120000|2022-02-02 06:58:40|154.98|152.38|154.98|152.38|154.98|152.38|154.98|152.38|0
1643785130000|2022-02-02 06:58:50|155.05|152.45|154.98|152.38|155.05|152.45|154.91|152.31|0
1643785140000|2022-02-02 06:59:00|154.91|152.31|154.98|152.38|154.98|152.38|154.91|152.31|0
1643785150000|2022-02-02 06:59:10|154.91|152.31|154.91|152.31|154.91|152.31|154.91|152.31|0
1643785170000|2022-02-02 06:59:30|155.05|152.45|154.91|152.31|155.05|152.45|154.91|152.31|0
1643785180000|2022-02-02 06:59:40|154.98|152.38|155.05|152.45|155.05|152.45|154.98|152.38|0
1643785190000|2022-02-02 06:59:50|154.9|152.3|154.98|152.38|154.98|152.38|154.9|152.3|0
1643785200000|2022-02-02 07:00:00|154.9|152.3|154.38|151.78|154.9|152.3|154.38|151.78|0
1643785210000|2022-02-02 07:00:10|154.46|151.86|154.61|152.01|154.61|152.01|154.46|151.86|0
1643785220000|2022-02-02 07:00:20|154.53|151.93|154.53|151.93|154.61|152.01|154.53|151.93|0
1643785230000|2022-02-02 07:00:30|154.46|151.86|154.31|151.71|154.53|151.93|154.31|151.71|0
1643785240000|2022-02-02 07:00:40|154.24|151.64|154.16|151.56|154.24|151.64|154.16|151.56|0
1643785250000|2022-02-02 07:00:50|154.31|151.71|154.31|151.71|154.31|151.71|154.31|151.71|0
1643785260000|2022-02-02 07:01:00|154.02|151.42|153.28|150.68|154.02|151.42|153.28|150.68|0
1643785270000|2022-02-02 07:01:10|153.5|150.9|153.87|151.27|153.87|151.27|153.5|150.9|0
1643785280000|2022-02-02 07:01:20|153.72|151.12|153.79|151.19|153.79|151.19|153.72|151.12|0
1643785290000|2022-02-02 07:01:30|154.02|151.42|153.87|151.27|154.02|151.42|153.87|151.27|0
1643785300000|2022-02-02 07:01:40|153.72|151.12|153.72|151.12|153.72|151.12|153.72|151.12|0
1643785310000|2022-02-02 07:01:50|153.57|150.97|153.64|151.04|153.64|151.04|153.57|150.97|0
1643785320000|2022-02-02 07:02:00|153.72|151.12|153.57|150.97|153.72|151.12|153.57|150.97|0
1643785330000|2022-02-02 07:02:10|153.5|150.9|153.57|150.97|153.57|150.97|153.5|150.9|0
1643785340000|2022-02-02 07:02:20|153.43|150.83|153.57|150.97|153.57|150.97|153.28|150.68|0
1643785350000|2022-02-02 07:02:30|153.5|150.9|153.72|151.12|153.72|151.12|153.43|150.83|0
1643785360000|2022-02-02 07:02:40|153.87|151.27|153.87|151.27|153.87|151.27|153.87|151.27|0
1643785370000|2022-02-02 07:02:50|153.79|151.19|153.64|151.04|153.79|151.19|153.64|151.04|0
1643785380000|2022-02-02 07:03:00|153.72|151.12|153.5|150.9|153.72|151.12|153.5|150.9|0
1643785390000|2022-02-02 07:03:10|153.64|151.04|153.72|151.12|153.72|151.12|153.57|150.97|0
1643785400000|2022-02-02 07:03:20|153.87|151.27|153.72|151.12|153.87|151.27|153.72|151.12|0
1643785410000|2022-02-02 07:03:30|153.79|151.19|153.57|150.97|153.79|151.19|153.57|150.97|0
1643785420000|2022-02-02 07:03:40|153.64|151.04|153.28|150.68|153.64|151.04|153.28|150.68|0
1643785430000|2022-02-02 07:03:50|153.35|150.75|153.49|150.89|153.57|150.97|153.35|150.75|0
1643785440000|2022-02-02 07:04:00|153.42|150.82|153.28|150.68|153.42|150.82|153.28|150.68|0
1643785450000|2022-02-02 07:04:10|153.35|150.75|153.42|150.82|153.42|150.82|153.35|150.75|0
1643785460000|2022-02-02 07:04:20|153.57|150.97|153.42|150.82|153.57|150.97|153.42|150.82|0
1643785470000|2022-02-02 07:04:30|153.57|150.97|153.87|151.27|153.87|151.27|153.57|150.97|0
1643785480000|2022-02-02 07:04:40|153.94|151.34|154.01|151.41|154.01|151.41|153.87|151.27|0
1643785490000|2022-02-02 07:04:50|154.08|151.48|153.87|151.27|154.08|151.48|153.87|151.27|0
1643785500000|2022-02-02 07:05:00|153.57|150.97|154.08|151.48|154.08|151.48|153.57|150.97|0
1643785510000|2022-02-02 07:05:10|154.31|151.71|154.46|151.86|154.46|151.86|154.16|151.56|0
1643785520000|2022-02-02 07:05:20|154.6|152|154.46|151.86|154.6|152|154.46|151.86|0
1643785530000|2022-02-02 07:05:30|154.38|151.78|154.46|151.86|154.46|151.86|154.38|151.78|0
1643785550000|2022-02-02 07:05:50|154.75|152.15|154.9|152.3|154.9|152.3|154.75|152.15|0
1643785560000|2022-02-02 07:06:00|154.75|152.15|154.6|152|154.75|152.15|154.53|151.93|0
1643785570000|2022-02-02 07:06:10|154.75|152.15|154.82|152.22|154.9|152.3|154.75|152.15|0
1643785580000|2022-02-02 07:06:20|154.9|152.3|154.9|152.3|154.9|152.3|154.75|152.15|0
1643785590000|2022-02-02 07:06:30|155.05|152.45|154.75|152.15|155.05|152.45|154.75|152.15|0
1643785600000|2022-02-02 07:06:40|154.97|152.37|155.05|152.45|155.05|152.45|154.9|152.3|0
1643785610000|2022-02-02 07:06:50|154.9|152.3|154.6|152|154.9|152.3|154.6|152|0
1643785620000|2022-02-02 07:07:00|154.23|151.63|154.38|151.78|154.6|152|154.23|151.63|0
1643785630000|2022-02-02 07:07:10|154.16|151.56|154.16|151.56|154.16|151.56|154.16|151.56|0
1643785640000|2022-02-02 07:07:20|154.23|151.63|154.23|151.63|154.23|151.63|154.23|151.63|0
1643785650000|2022-02-02 07:07:30|154.16|151.56|154.16|151.56|154.23|151.63|154.16|151.56|0
1643785660000|2022-02-02 07:07:40|154.23|151.63|154.08|151.48|154.23|151.63|154.08|151.48|0
1643785670000|2022-02-02 07:07:50|154.16|151.56|154.08|151.48|154.16|151.56|154.08|151.48|0
1643785680000|2022-02-02 07:08:00|154.16|151.56|154.16|151.56|154.16|151.56|154.16|151.56|0
1643785690000|2022-02-02 07:08:10|154.01|151.41|153.79|151.19|154.01|151.41|153.79|151.19|0
1643785700000|2022-02-02 07:08:20|153.64|151.04|153.57|150.97|153.71|151.11|153.57|150.97|0
1643785710000|2022-02-02 07:08:30|153.42|150.82|153.42|150.82|153.42|150.82|153.42|150.82|0
1643785720000|2022-02-02 07:08:40|153.57|150.97|153.57|150.97|153.57|150.97|153.49|150.89|0
1643785730000|2022-02-02 07:08:50|153.49|150.89|153.49|150.89|153.49|150.89|153.49|150.89|0
1643785740000|2022-02-02 07:09:00|153.57|150.97|153.64|151.04|153.64|151.04|153.49|150.89|0
1643785750000|2022-02-02 07:09:10|153.57|150.97|153.49|150.89|153.57|150.97|153.49|150.89|0
1643785760000|2022-02-02 07:09:20|153.57|150.97|153.64|151.04|153.64|151.04|153.57|150.97|0
1643785770000|2022-02-02 07:09:30|153.71|151.11|153.71|151.11|153.71|151.11|153.71|151.11|0
1643785780000|2022-02-02 07:09:40|153.78|151.18|153.93|151.33|153.93|151.33|153.78|151.18|0
1643785790000|2022-02-02 07:09:50|154.01|151.41|154.01|151.41|154.01|151.41|154.01|151.41|0
1643785800000|2022-02-02 07:10:00|153.86|151.26|154.08|151.48|154.08|151.48|153.86|151.26|0
1643785810000|2022-02-02 07:10:10|154.16|151.56|153.86|151.26|154.16|151.56|153.78|151.18|0
1643785820000|2022-02-02 07:10:20|153.78|151.18|153.71|151.11|153.78|151.18|153.71|151.11|0
1643785830000|2022-02-02 07:10:30|153.78|151.18|153.78|151.18|153.78|151.18|153.57|150.97|0
1643785840000|2022-02-02 07:10:40|153.86|151.26|154.16|151.56|154.16|151.56|153.86|151.26|0
1643785850000|2022-02-02 07:10:50|154.23|151.63|154.23|151.63|154.23|151.63|154.23|151.63|0
1643785860000|2022-02-02 07:11:00|154.3|151.7|154.3|151.7|154.3|151.7|154.16|151.56|0
1643785870000|2022-02-02 07:11:10|154.45|151.85|154.3|151.7|154.45|151.85|154.3|151.7|0
1643785880000|2022-02-02 07:11:20|154.15|151.55|154.08|151.48|154.15|151.55|154.08|151.48|0
1643785890000|2022-02-02 07:11:30|154.01|151.41|154.37|151.77|154.37|151.77|154.01|151.41|0
1643785900000|2022-02-02 07:11:40|154.45|151.85|154.75|152.15|154.75|152.15|154.45|151.85|0
1643785910000|2022-02-02 07:11:50|154.89|152.29|154.6|152|154.89|152.29|154.6|152|0
1643785920000|2022-02-02 07:12:00|154.45|151.85|154.6|152|154.6|152|154.45|151.85|0
1643785930000|2022-02-02 07:12:10|154.89|152.29|154.89|152.29|154.89|152.29|154.89|152.29|0
1643785940000|2022-02-02 07:12:20|154.75|152.15|154.82|152.22|154.82|152.22|154.75|152.15|0
1643785950000|2022-02-02 07:12:30|154.89|152.29|154.45|151.85|154.89|152.29|154.45|151.85|0
1643785970000|2022-02-02 07:12:50|154.52|151.92|154.74|152.14|154.74|152.14|154.52|151.92|0
1643786010000|2022-02-02 07:13:30|154.6|152|154.3|151.7|154.6|152|154.3|151.7|0
1643786020000|2022-02-02 07:13:40|154.37|151.77|154.45|151.85|154.45|151.85|154.22|151.62|0
1643786030000|2022-02-02 07:13:50|154.52|151.92|154.6|152|154.6|152|154.52|151.92|0
1643786040000|2022-02-02 07:14:00|154.45|151.85|154.45|151.85|154.6|152|154.45|151.85|0
1643786050000|2022-02-02 07:14:10|154.37|151.77|154.3|151.7|154.45|151.85|154.3|151.7|0
1643786060000|2022-02-02 07:14:20|154.37|151.77|154.45|151.85|154.45|151.85|154.37|151.77|0
1643786080000|2022-02-02 07:14:40|154.6|152|154.6|152|154.67|152.07|154.6|152|0
1643786090000|2022-02-02 07:14:50|154.59|151.99|154.74|152.14|154.74|152.14|154.59|151.99|0
1643786100000|2022-02-02 07:15:00|154.81|152.21|154.89|152.29|154.89|152.29|154.81|152.21|0
1643786110000|2022-02-02 07:15:10|154.59|151.99|155.04|152.44|155.04|152.44|154.59|151.99|0
1643786120000|2022-02-02 07:15:20|155.19|152.59|155.19|152.59|155.19|152.59|155.19|152.59|0
1643786130000|2022-02-02 07:15:30|155.33|152.73|155.33|152.73|155.33|152.73|155.33|152.73|0
1643786140000|2022-02-02 07:15:40|155.19|152.59|155.04|152.44|155.19|152.59|155.04|152.44|0
1643786150000|2022-02-02 07:15:50|155.19|152.59|155.11|152.51|155.19|152.59|155.11|152.51|0
1643786160000|2022-02-02 07:16:00|155.04|152.44|155.04|152.44|155.11|152.51|155.04|152.44|0
1643786170000|2022-02-02 07:16:10|155.11|152.51|154.74|152.14|155.11|152.51|154.74|152.14|0
1643786180000|2022-02-02 07:16:20|154.81|152.21|154.81|152.21|154.81|152.21|154.81|152.21|0
1643786190000|2022-02-02 07:16:30|154.89|152.29|154.74|152.14|154.89|152.29|154.74|152.14|0
1643786200000|2022-02-02 07:16:40|154.81|152.21|154.74|152.14|154.81|152.21|154.74|152.14|0
1643786210000|2022-02-02 07:16:50|154.59|151.99|154.89|152.29|154.89|152.29|154.59|151.99|0
1643786220000|2022-02-02 07:17:00|154.74|152.14|154.89|152.29|154.89|152.29|154.74|152.14|0
1643786230000|2022-02-02 07:17:10|154.96|152.36|154.89|152.29|154.96|152.36|154.89|152.29|0
1643786240000|2022-02-02 07:17:20|155.04|152.44|155.04|152.44|155.04|152.44|155.04|152.44|0
1643786260000|2022-02-02 07:17:40|154.89|152.29|154.89|152.29|154.89|152.29|154.74|152.14|0
1643786270000|2022-02-02 07:17:50|154.81|152.21|154.89|152.29|154.89|152.29|154.81|152.21|0
1643786280000|2022-02-02 07:18:00|154.74|152.14|155.04|152.44|155.04|152.44|154.74|152.14|0
1643786290000|2022-02-02 07:18:10|155.11|152.51|155.04|152.44|155.18|152.58|155.04|152.44|0
1643786300000|2022-02-02 07:18:20|154.89|152.29|154.89|152.29|154.89|152.29|154.81|152.21|0
1643786310000|2022-02-02 07:18:30|154.74|152.14|155.04|152.44|155.04|152.44|154.74|152.14|0
1643786320000|2022-02-02 07:18:40|154.96|152.36|155.04|152.44|155.04|152.44|154.96|152.36|0
1643786330000|2022-02-02 07:18:50|155.11|152.51|154.96|152.36|155.11|152.51|154.96|152.36|0
1643786340000|2022-02-02 07:19:00|154.89|152.29|154.89|152.29|154.89|152.29|154.89|152.29|0
1643786350000|2022-02-02 07:19:10|154.96|152.36|155.03|152.43|155.03|152.43|154.96|152.36|0
1643786360000|2022-02-02 07:19:20|155.18|152.58|155.18|152.58|155.18|152.58|155.18|152.58|0
1643786370000|2022-02-02 07:19:30|155.33|152.73|155.33|152.73|155.33|152.73|155.33|152.73|0
1643786390000|2022-02-02 07:19:50|155.48|152.88|155.48|152.88|155.48|152.88|155.48|152.88|0
1643786400000|2022-02-02 07:20:00|155.63|153.03|155.48|152.88|155.63|153.03|155.48|152.88|0
1643786410000|2022-02-02 07:20:10|155.63|153.03|155.55|152.95|155.63|153.03|155.48|152.88|0
1643786420000|2022-02-02 07:20:20|155.48|152.88|155.55|152.95|155.55|152.95|155.48|152.88|0
1643786430000|2022-02-02 07:20:30|155.48|152.88|155.33|152.73|155.48|152.88|155.33|152.73|0
1643786450000|2022-02-02 07:20:50|155.4|152.8|155.4|152.8|155.4|152.8|155.4|152.8|0
1643786460000|2022-02-02 07:21:00|155.18|152.58|155.03|152.43|155.18|152.58|155.03|152.43|0
1643786470000|2022-02-02 07:21:10|154.89|152.29|154.96|152.36|154.96|152.36|154.88|152.28|0
1643786480000|2022-02-02 07:21:20|154.88|152.28|154.88|152.28|154.88|152.28|154.88|152.28|0
1643786490000|2022-02-02 07:21:30|155.03|152.43|155.03|152.43|155.03|152.43|154.88|152.28|0
1643786500000|2022-02-02 07:21:40|154.96|152.36|154.96|152.36|154.96|152.36|154.96|152.36|0
1643786510000|2022-02-02 07:21:50|155.03|152.43|155.63|153.03|155.63|153.03|155.03|152.43|0
1643786520000|2022-02-02 07:22:00|155.55|152.95|155.48|152.88|155.63|153.03|155.48|152.88|0
1643786530000|2022-02-02 07:22:10|155.33|152.73|155.18|152.58|155.33|152.73|155.18|152.58|0
1643786540000|2022-02-02 07:22:20|155.03|152.43|155.03|152.43|155.1|152.5|155.03|152.43|0
1643786550000|2022-02-02 07:22:30|155.25|152.65|155.25|152.65|155.25|152.65|155.25|152.65|0
1643786560000|2022-02-02 07:22:40|155.33|152.73|155.48|152.88|155.48|152.88|155.33|152.73|0
1643786570000|2022-02-02 07:22:50|155.33|152.73|155.18|152.58|155.33|152.73|155.18|152.58|0
1643786580000|2022-02-02 07:23:00|155.1|152.5|155.03|152.43|155.18|152.58|155.03|152.43|0
1643786600000|2022-02-02 07:23:20|154.88|152.28|155.03|152.43|155.03|152.43|154.88|152.28|0
1643786610000|2022-02-02 07:23:30|155.18|152.58|155.33|152.73|155.33|152.73|155.18|152.58|0
1643786620000|2022-02-02 07:23:40|155.48|152.88|155.33|152.73|155.48|152.88|155.33|152.73|0
1643786630000|2022-02-02 07:23:50|155.48|152.88|155.48|152.88|155.48|152.88|155.48|152.88|0
1643786640000|2022-02-02 07:24:00|155.18|152.58|155.33|152.73|155.4|152.8|155.18|152.58|0
1643786650000|2022-02-02 07:24:10|155.48|152.88|155.48|152.88|155.48|152.88|155.48|152.88|0
1643786660000|2022-02-02 07:24:20|155.25|152.65|155.25|152.65|155.25|152.65|155.25|152.65|0
1643786670000|2022-02-02 07:24:30|155.33|152.73|155.18|152.58|155.33|152.73|155.18|152.58|0
1643786680000|2022-02-02 07:24:40|155.03|152.43|155.33|152.73|155.33|152.73|155.03|152.43|0
1643786700000|2022-02-02 07:25:00|155.4|152.8|155.18|152.58|155.4|152.8|155.18|152.58|0
1643786740000|2022-02-02 07:25:40|155.33|152.73|155.33|152.73|155.33|152.73|155.33|152.73|0
1643786750000|2022-02-02 07:25:50|155.47|152.87|155.62|153.02|155.62|153.02|155.47|152.87|0
1643786760000|2022-02-02 07:26:00|155.77|153.17|155.77|153.17|155.84|153.24|155.77|153.17|0
1643786770000|2022-02-02 07:26:10|155.92|153.32|155.92|153.32|155.92|153.32|155.92|153.32|0
1643786780000|2022-02-02 07:26:20|155.77|153.17|155.62|153.02|155.77|153.17|155.62|153.02|0
1643786790000|2022-02-02 07:26:30|155.69|153.09|155.77|153.17|155.77|153.17|155.69|153.09|0
1643786800000|2022-02-02 07:26:40|155.69|153.09|155.77|153.17|155.77|153.17|155.69|153.09|0
1643786810000|2022-02-02 07:26:50|156.07|153.47|156.22|153.62|156.22|153.62|156.07|153.47|0
1643786820000|2022-02-02 07:27:00|155.77|153.17|155.77|153.17|155.77|153.17|155.77|153.17|0
1643786830000|2022-02-02 07:27:10|155.62|153.02|155.62|153.02|155.77|153.17|155.62|153.02|0
1643786840000|2022-02-02 07:27:20|155.47|152.87|155.18|152.58|155.47|152.87|154.88|152.28|0
1643786850000|2022-02-02 07:27:30|155.03|152.43|155.47|152.87|155.47|152.87|155.03|152.43|0
1643786860000|2022-02-02 07:27:40|155.62|153.02|155.47|152.87|155.77|153.17|155.47|152.87|0
1643786870000|2022-02-02 07:27:50|155.39|152.79|155.62|153.02|155.62|153.02|155.39|152.79|0
1643786880000|2022-02-02 07:28:00|155.69|153.09|155.84|153.24|155.84|153.24|155.69|153.09|0
1643786890000|2022-02-02 07:28:10|155.77|153.17|155.77|153.17|155.77|153.17|155.77|153.17|0
1643786900000|2022-02-02 07:28:20|155.69|153.09|155.77|153.17|155.77|153.17|155.69|153.09|0
1643786910000|2022-02-02 07:28:30|155.69|153.09|156.21|153.61|156.21|153.61|155.69|153.09|0
1643786920000|2022-02-02 07:28:40|156.36|153.76|156.36|153.76|156.36|153.76|156.36|153.76|0
1643786940000|2022-02-02 07:29:00|156.51|153.91|156.21|153.61|156.51|153.91|156.21|153.61|0
1643786950000|2022-02-02 07:29:10|156.29|153.69|156.36|153.76|156.36|153.76|156.28|153.68|0
1643786960000|2022-02-02 07:29:20|156.21|153.61|156.21|153.61|156.21|153.61|156.21|153.61|0
1643786970000|2022-02-02 07:29:30|156.36|153.76|156.36|153.76|156.51|153.91|156.36|153.76|0
1643786980000|2022-02-02 07:29:40|156.51|153.91|156.51|153.91|156.66|154.06|156.51|153.91|0
1643786990000|2022-02-02 07:29:50|156.36|153.76|156.36|153.76|156.43|153.83|156.36|153.76|0
1643787000000|2022-02-02 07:30:00|156.21|153.61|156.06|153.46|156.28|153.68|156.06|153.46|0
1643787010000|2022-02-02 07:30:10|155.99|153.39|156.14|153.54|156.14|153.54|155.99|153.39|0
1643787020000|2022-02-02 07:30:20|156.06|153.46|156.21|153.61|156.21|153.61|156.06|153.46|0
1643787030000|2022-02-02 07:30:30|156.06|153.46|156.06|153.46|156.21|153.61|156.06|153.46|0
1643787040000|2022-02-02 07:30:40|156.21|153.61|156.21|153.61|156.21|153.61|156.13|153.53|0
1643787050000|2022-02-02 07:30:50|156.36|153.76|156.36|153.76|156.36|153.76|156.36|153.76|0
1643787060000|2022-02-02 07:31:00|156.21|153.61|156.21|153.61|156.36|153.76|156.21|153.61|0
1643787070000|2022-02-02 07:31:10|156.36|153.76|156.36|153.76|156.36|153.76|156.36|153.76|0
1643787080000|2022-02-02 07:31:20|156.66|154.06|156.51|153.91|156.66|154.06|156.51|153.91|0
1643787090000|2022-02-02 07:31:30|156.66|154.06|157.11|154.51|157.11|154.51|156.66|154.06|0
1643787100000|2022-02-02 07:31:40|156.96|154.36|156.96|154.36|156.96|154.36|156.96|154.36|0
1643787110000|2022-02-02 07:31:50|157.03|154.43|157.11|154.51|157.11|154.51|156.96|154.36|0
1643787120000|2022-02-02 07:32:00|157.03|154.43|157.11|154.51|157.11|154.51|157.03|154.43|0
1643787130000|2022-02-02 07:32:10|157.03|154.43|157.48|154.88|157.48|154.88|157.03|154.43|0
1643787140000|2022-02-02 07:32:20|157.25|154.65|157.25|154.65|157.25|154.65|157.25|154.65|0
1643787160000|2022-02-02 07:32:40|157.4|154.8|157.47|154.87|157.47|154.87|157.4|154.8|0
1643787170000|2022-02-02 07:32:50|157.55|154.95|157.55|154.95|157.55|154.95|157.47|154.87|0
1643787180000|2022-02-02 07:33:00|157.4|154.8|157.25|154.65|157.4|154.8|157.25|154.65|0
1643787190000|2022-02-02 07:33:10|157.1|154.5|156.36|153.76|157.1|154.5|156.36|153.76|0
1643787200000|2022-02-02 07:33:20|156.51|153.91|156.58|153.98|156.58|153.98|156.51|153.91|0
1643787210000|2022-02-02 07:33:30|156.51|153.91|156.81|154.21|156.81|154.21|156.51|153.91|0
1643787220000|2022-02-02 07:33:40|156.51|153.91|156.66|154.06|156.66|154.06|156.51|153.91|0
1643787230000|2022-02-02 07:33:50|156.58|153.98|156.58|153.98|156.58|153.98|156.58|153.98|0
1643787240000|2022-02-02 07:34:00|156.51|153.91|156.51|153.91|156.51|153.91|156.51|153.91|0
1643787250000|2022-02-02 07:34:10|156.58|153.98|156.58|153.98|156.66|154.06|156.58|153.98|0
1643787260000|2022-02-02 07:34:20|156.51|153.91|156.51|153.91|156.51|153.91|156.51|153.91|0
1643787270000|2022-02-02 07:34:30|156.66|154.06|156.58|153.98|156.66|154.06|156.58|153.98|0
1643787280000|2022-02-02 07:34:40|156.51|153.91|156.51|153.91|156.51|153.91|156.51|153.91|0
1643787290000|2022-02-02 07:34:50|156.36|153.76|156.36|153.76|156.36|153.76|156.36|153.76|0
1643787300000|2022-02-02 07:35:00|156.51|153.91|156.51|153.91|156.51|153.91|156.51|153.91|0
1643787310000|2022-02-02 07:35:10|156.36|153.76|156.36|153.76|156.43|153.83|156.36|153.76|0
1643787320000|2022-02-02 07:35:20|156.21|153.61|156.21|153.61|156.21|153.61|156.21|153.61|0
1643787330000|2022-02-02 07:35:30|156.06|153.46|156.06|153.46|156.06|153.46|156.06|153.46|0
1643787340000|2022-02-02 07:35:40|156.13|153.53|156.13|153.53|156.13|153.53|156.13|153.53|0
1643787350000|2022-02-02 07:35:50|155.91|153.31|155.83|153.23|155.91|153.31|155.83|153.23|0
1643787360000|2022-02-02 07:36:00|155.76|153.16|155.46|152.86|155.76|153.16|155.46|152.86|0
1643787370000|2022-02-02 07:36:10|155.32|152.72|155.32|152.72|155.46|152.86|155.32|152.72|0
1643787380000|2022-02-02 07:36:20|155.46|152.86|155.61|153.01|155.61|153.01|155.46|152.86|0
1643787390000|2022-02-02 07:36:30|155.46|152.86|155.32|152.72|155.61|153.01|155.32|152.72|0
1643787400000|2022-02-02 07:36:40|155.39|152.79|155.32|152.72|155.39|152.79|155.32|152.72|0
1643787410000|2022-02-02 07:36:50|155.31|152.71|155.31|152.71|155.31|152.71|155.31|152.71|0
1643787420000|2022-02-02 07:37:00|155.17|152.57|155.46|152.86|155.46|152.86|155.17|152.57|0
1643787430000|2022-02-02 07:37:10|155.31|152.71|155.02|152.42|155.31|152.71|155.02|152.42|0
1643787480000|2022-02-02 07:38:00|154.87|152.27|154.87|152.27|154.87|152.27|154.87|152.27|0
1643787490000|2022-02-02 07:38:10|154.72|152.12|154.57|151.97|154.72|152.12|154.57|151.97|0
1643787500000|2022-02-02 07:38:20|154.43|151.83|155.02|152.42|155.02|152.42|154.43|151.83|0
1643787510000|2022-02-02 07:38:30|154.94|152.34|154.72|152.12|154.94|152.34|154.64|152.04|0
1643787520000|2022-02-02 07:38:40|154.79|152.19|154.72|152.12|154.87|152.27|154.72|152.12|0
1643787530000|2022-02-02 07:38:50|154.57|151.97|154.57|151.97|154.57|151.97|154.57|151.97|0
1643787540000|2022-02-02 07:39:00|154.5|151.9|154.57|151.97|154.57|151.97|154.5|151.9|0
1643787550000|2022-02-02 07:39:10|154.42|151.82|154.35|151.75|154.42|151.82|154.35|151.75|0
1643787560000|2022-02-02 07:39:20|154.42|151.82|154.42|151.82|154.57|151.97|154.42|151.82|0
1643787570000|2022-02-02 07:39:30|154.57|151.97|154.72|152.12|154.72|152.12|154.57|151.97|0
1643787580000|2022-02-02 07:39:40|154.79|152.19|154.87|152.27|154.87|152.27|154.79|152.19|0
1643787590000|2022-02-02 07:39:50|154.72|152.12|154.57|151.97|154.72|152.12|154.57|151.97|0
1643787600000|2022-02-02 07:40:00|154.64|152.04|154.57|151.97|154.72|152.12|154.57|151.97|0
1643787610000|2022-02-02 07:40:10|154.49|151.89|154.57|151.97|154.57|151.97|154.42|151.82|0
1643787620000|2022-02-02 07:40:20|154.72|152.12|154.79|152.19|154.79|152.19|154.72|152.12|0
1643787630000|2022-02-02 07:40:30|154.72|152.12|154.57|151.97|154.72|152.12|154.57|151.97|0
1643787640000|2022-02-02 07:40:40|154.79|152.19|154.94|152.34|154.94|152.34|154.79|152.19|0
1643787650000|2022-02-02 07:40:50|154.87|152.27|154.94|152.34|155.01|152.41|154.87|152.27|0
1643787660000|2022-02-02 07:41:00|155.01|152.41|155.01|152.41|155.01|152.41|155.01|152.41|0
1643787670000|2022-02-02 07:41:10|155.09|152.49|155.01|152.41|155.09|152.49|154.87|152.27|0
1643787680000|2022-02-02 07:41:20|155.09|152.49|155.09|152.49|155.16|152.56|155.09|152.49|0
1643787690000|2022-02-02 07:41:30|155.01|152.41|155.16|152.56|155.16|152.56|155.01|152.41|0
1643787700000|2022-02-02 07:41:40|155.01|152.41|155.16|152.56|155.16|152.56|155.01|152.41|0
1643787710000|2022-02-02 07:41:50|155.23|152.63|155.31|152.71|155.31|152.71|155.23|152.63|0
1643787720000|2022-02-02 07:42:00|155.01|152.41|155.08|152.48|155.08|152.48|155.01|152.41|0
1643787730000|2022-02-02 07:42:10|155.01|152.41|154.87|152.27|155.08|152.48|154.87|152.27|0
1643787740000|2022-02-02 07:42:20|154.72|152.12|154.72|152.12|154.72|152.12|154.72|152.12|0
1643787750000|2022-02-02 07:42:30|154.79|152.19|154.79|152.19|154.79|152.19|154.79|152.19|0
1643787760000|2022-02-02 07:42:40|155.01|152.41|155.46|152.86|155.46|152.86|155.01|152.41|0
1643787770000|2022-02-02 07:42:50|155.61|153.01|155.75|153.15|155.75|153.15|155.61|153.01|0
1643787780000|2022-02-02 07:43:00|155.68|153.08|155.61|153.01|155.68|153.08|155.53|152.93|0
1643787790000|2022-02-02 07:43:10|155.46|152.86|155.46|152.86|155.46|152.86|155.31|152.71|0
1643787800000|2022-02-02 07:43:20|155.38|152.78|155.46|152.86|155.46|152.86|155.38|152.78|0
1643787810000|2022-02-02 07:43:30|155.53|152.93|155.61|153.01|155.61|153.01|155.53|152.93|0
1643787830000|2022-02-02 07:43:50|155.46|152.86|155.61|153.01|155.61|153.01|155.46|152.86|0
1643787840000|2022-02-02 07:44:00|155.46|152.86|155.46|152.86|155.46|152.86|155.38|152.78|0
1643787850000|2022-02-02 07:44:10|155.38|152.78|155.31|152.71|155.38|152.78|155.31|152.71|0
1643787860000|2022-02-02 07:44:20|155.38|152.78|155.68|153.08|155.75|153.15|155.38|152.78|0
1643787870000|2022-02-02 07:44:30|155.9|153.3|156.05|153.45|156.05|153.45|155.82|153.22|0
1643787880000|2022-02-02 07:44:40|156.2|153.6|156.2|153.6|156.2|153.6|156.2|153.6|0
1643787890000|2022-02-02 07:44:50|156.35|153.75|156.35|153.75|156.35|153.75|156.35|153.75|0
1643787900000|2022-02-02 07:45:00|156.05|153.45|155.82|153.22|156.05|153.45|155.82|153.22|0
1643787910000|2022-02-02 07:45:10|155.75|153.15|155.46|152.86|155.75|153.15|155.46|152.86|0
1643787920000|2022-02-02 07:45:20|155.31|152.71|155.23|152.63|155.31|152.71|155.23|152.63|0
1643787930000|2022-02-02 07:45:30|155.08|152.48|155.01|152.41|155.08|152.48|154.86|152.26|0
1643787940000|2022-02-02 07:45:40|154.93|152.33|154.64|152.04|154.93|152.33|154.64|152.04|0
1643787950000|2022-02-02 07:45:50|154.71|152.11|154.79|152.19|154.79|152.19|154.57|151.97|0
1643787960000|2022-02-02 07:46:00|154.71|152.11|154.86|152.26|154.86|152.26|154.71|152.11|0
1643787970000|2022-02-02 07:46:10|155.08|152.48|155.01|152.41|155.08|152.48|155.01|152.41|0
1643787980000|2022-02-02 07:46:20|154.93|152.33|155.01|152.41|155.01|152.41|154.93|152.33|0
1643787990000|2022-02-02 07:46:30|154.93|152.33|154.86|152.26|154.93|152.33|154.86|152.26|0
1643788000000|2022-02-02 07:46:40|154.71|152.11|154.71|152.11|154.71|152.11|154.71|152.11|0
1643788010000|2022-02-02 07:46:50|154.78|152.18|154.71|152.11|154.86|152.26|154.71|152.11|0
1643788020000|2022-02-02 07:47:00|154.86|152.26|155.01|152.41|155.01|152.41|154.86|152.26|0
1643788030000|2022-02-02 07:47:10|154.86|152.26|155.16|152.56|155.16|152.56|154.86|152.26|0
1643788040000|2022-02-02 07:47:20|155.01|152.41|154.86|152.26|155.01|152.41|154.86|152.26|0
1643788050000|2022-02-02 07:47:30|155.01|152.41|154.93|152.33|155.01|152.41|154.93|152.33|0
1643788060000|2022-02-02 07:47:40|154.86|152.26|155.16|152.56|155.16|152.56|154.86|152.26|0
1643788070000|2022-02-02 07:47:50|155.3|152.7|155.3|152.7|155.3|152.7|155.3|152.7|0
1643788080000|2022-02-02 07:48:00|155.01|152.41|155.01|152.41|155.01|152.41|154.93|152.33|0
1643788090000|2022-02-02 07:48:10|154.86|152.26|155.01|152.41|155.01|152.41|154.86|152.26|0
1643788100000|2022-02-02 07:48:20|154.71|152.11|154.78|152.18|154.78|152.18|154.63|152.03|0
1643788110000|2022-02-02 07:48:30|154.63|152.03|154.71|152.11|154.71|152.11|154.49|151.89|0
1643788120000|2022-02-02 07:48:40|154.56|151.96|154.78|152.18|154.86|152.26|154.56|151.96|0
1643788130000|2022-02-02 07:48:50|154.63|152.03|154.19|151.59|154.63|152.03|154.19|151.59|0
1643788140000|2022-02-02 07:49:00|154.42|151.82|154.27|151.67|154.42|151.82|154.27|151.67|0
1643788150000|2022-02-02 07:49:10|154.12|151.52|154.12|151.52|154.12|151.52|153.97|151.37|0
1643788160000|2022-02-02 07:49:20|154.04|151.44|154.12|151.52|154.12|151.52|154.04|151.44|0
1643788170000|2022-02-02 07:49:30|153.97|151.37|153.97|151.37|153.97|151.37|153.89|151.29|0
1643788180000|2022-02-02 07:49:40|153.82|151.22|153.82|151.22|153.82|151.22|153.82|151.22|0
1643788190000|2022-02-02 07:49:50|153.6|151|153.82|151.22|153.82|151.22|153.6|151|0
1643788200000|2022-02-02 07:50:00|153.97|151.37|154.12|151.52|154.27|151.67|153.97|151.37|0
1643788210000|2022-02-02 07:50:10|154.19|151.59|154.19|151.59|154.19|151.59|154.19|151.59|0
1643788220000|2022-02-02 07:50:20|154.27|151.67|154.27|151.67|154.27|151.67|154.12|151.52|0
1643788230000|2022-02-02 07:50:30|154.12|151.52|154.12|151.52|154.12|151.52|154.12|151.52|0
1643788240000|2022-02-02 07:50:40|153.82|151.22|153.6|151|153.82|151.22|153.6|151|0
1643788250000|2022-02-02 07:50:50|153.68|151.08|153.82|151.22|153.82|151.22|153.68|151.08|0
1643788260000|2022-02-02 07:51:00|153.89|151.29|153.89|151.29|153.89|151.29|153.89|151.29|0
1643788270000|2022-02-02 07:51:10|153.82|151.22|153.82|151.22|153.82|151.22|153.68|151.08|0
1643788280000|2022-02-02 07:51:20|153.89|151.29|153.67|151.07|153.89|151.29|153.67|151.07|0
1643788290000|2022-02-02 07:51:30|153.82|151.22|153.89|151.29|153.89|151.29|153.82|151.22|0
1643788300000|2022-02-02 07:51:40|153.97|151.37|153.75|151.15|153.97|151.37|153.75|151.15|0
1643788310000|2022-02-02 07:51:50|153.82|151.22|153.82|151.22|153.82|151.22|153.82|151.22|0
1643788320000|2022-02-02 07:52:00|153.97|151.37|153.97|151.37|153.97|151.37|153.97|151.37|0
1643788330000|2022-02-02 07:52:10|153.82|151.22|153.89|151.29|153.89|151.29|153.82|151.22|0
1643788340000|2022-02-02 07:52:20|153.82|151.22|153.82|151.22|153.82|151.22|153.82|151.22|0
1643788350000|2022-02-02 07:52:30|153.89|151.29|153.89|151.29|153.89|151.29|153.89|151.29|0
1643788360000|2022-02-02 07:52:40|153.97|151.37|153.97|151.37|153.97|151.37|153.97|151.37|0
1643788370000|2022-02-02 07:52:50|154.12|151.52|154.12|151.52|154.26|151.66|154.12|151.52|0
1643788390000|2022-02-02 07:53:10|154.19|151.59|154.19|151.59|154.19|151.59|154.19|151.59|0
1643788400000|2022-02-02 07:53:20|154.26|151.66|154.26|151.66|154.26|151.66|154.19|151.59|0
1643788410000|2022-02-02 07:53:30|154.33|151.73|154.33|151.73|154.33|151.73|154.33|151.73|0
1643788420000|2022-02-02 07:53:40|154.26|151.66|154.26|151.66|154.26|151.66|154.26|151.66|0
1643788430000|2022-02-02 07:53:50|154.33|151.73|154.26|151.66|154.33|151.73|154.26|151.66|0
1643788440000|2022-02-02 07:54:00|154.12|151.52|154.41|151.81|154.41|151.81|154.12|151.52|0
1643788450000|2022-02-02 07:54:10|154.33|151.73|154.26|151.66|154.33|151.73|154.26|151.66|0
1643788460000|2022-02-02 07:54:20|154.41|151.81|154.26|151.66|154.41|151.81|154.26|151.66|0
1643788470000|2022-02-02 07:54:30|154.41|151.81|154.26|151.66|154.41|151.81|154.26|151.66|0
1643788480000|2022-02-02 07:54:40|154.11|151.51|154.26|151.66|154.26|151.66|154.11|151.51|0
1643788490000|2022-02-02 07:54:50|154.11|151.51|154.04|151.44|154.11|151.51|154.04|151.44|0
1643788500000|2022-02-02 07:55:00|154.11|151.51|153.97|151.37|154.11|151.51|153.89|151.29|0
1643788510000|2022-02-02 07:55:10|153.89|151.29|153.82|151.22|153.89|151.29|153.82|151.22|0
1643788520000|2022-02-02 07:55:20|153.97|151.37|153.97|151.37|153.97|151.37|153.89|151.29|0
1643788530000|2022-02-02 07:55:30|154.26|151.66|154.11|151.51|154.26|151.66|154.11|151.51|0
1643788550000|2022-02-02 07:55:50|154.26|151.66|154.26|151.66|154.26|151.66|154.26|151.66|0
1643788560000|2022-02-02 07:56:00|154.33|151.73|154.33|151.73|154.33|151.73|154.33|151.73|0
1643788570000|2022-02-02 07:56:10|154.11|151.51|153.97|151.37|154.11|151.51|153.97|151.37|0
1643788580000|2022-02-02 07:56:20|154.11|151.51|154.04|151.44|154.11|151.51|154.04|151.44|0
1643788590000|2022-02-02 07:56:30|153.97|151.37|153.97|151.37|153.97|151.37|153.97|151.37|0
1643788600000|2022-02-02 07:56:40|153.96|151.36|153.96|151.36|153.96|151.36|153.96|151.36|0
1643788610000|2022-02-02 07:56:50|153.89|151.29|153.96|151.36|153.96|151.36|153.89|151.29|0
1643788620000|2022-02-02 07:57:00|154.11|151.51|154.11|151.51|154.11|151.51|153.96|151.36|0
1643788630000|2022-02-02 07:57:10|153.96|151.36|153.96|151.36|153.96|151.36|153.96|151.36|0
1643788640000|2022-02-02 07:57:20|154.11|151.51|154.11|151.51|154.11|151.51|153.96|151.36|0
1643788650000|2022-02-02 07:57:30|154.04|151.44|154.03|151.43|154.11|151.51|154.03|151.43|0
1643788660000|2022-02-02 07:57:40|153.96|151.36|154.11|151.51|154.11|151.51|153.96|151.36|0
1643788680000|2022-02-02 07:58:00|153.96|151.36|153.96|151.36|153.96|151.36|153.96|151.36|0
1643788690000|2022-02-02 07:58:10|154.11|151.51|154.26|151.66|154.26|151.66|154.03|151.43|0
1643788700000|2022-02-02 07:58:20|154.18|151.58|154.11|151.51|154.18|151.58|154.11|151.51|0
1643788720000|2022-02-02 07:58:40|154.18|151.58|154.11|151.51|154.18|151.58|154.11|151.51|0
1643788730000|2022-02-02 07:58:50|154.26|151.66|154.11|151.51|154.26|151.66|154.11|151.51|0
1643788740000|2022-02-02 07:59:00|154.26|151.66|154.11|151.51|154.26|151.66|154.11|151.51|0
1643788750000|2022-02-02 07:59:10|154.26|151.66|154.26|151.66|154.26|151.66|154.26|151.66|0
1643788760000|2022-02-02 07:59:20|154.33|151.73|154.26|151.66|154.41|151.81|154.26|151.66|0
1643788770000|2022-02-02 07:59:30|154.41|151.81|154.18|151.58|154.41|151.81|154.11|151.51|0
1643788780000|2022-02-02 07:59:40|153.81|151.21|154.11|151.51|154.11|151.51|153.81|151.21|0
1643788790000|2022-02-02 07:59:50|153.96|151.36|153.96|151.36|154.11|151.51|153.96|151.36|0
1643788800000|2022-02-02 08:00:00|154.11|151.51|153.89|151.29|154.11|151.51|153.81|151.21|0
1643788810000|2022-02-02 08:00:10|153.81|151.21|153.22|150.62|153.81|151.21|153.22|150.62|0
1643788820000|2022-02-02 08:00:20|153.37|150.77|152.93|150.33|153.37|150.77|152.93|150.33|0
1643788830000|2022-02-02 08:00:30|153.08|150.48|152.93|150.33|153.08|150.48|152.64|150.04|0
1643788840000|2022-02-02 08:00:40|153.08|150.48|153.08|150.48|153.08|150.48|152.93|150.33|0
1643788850000|2022-02-02 08:00:50|153.52|150.92|153.67|151.07|153.96|151.36|153.52|150.92|0
1643788860000|2022-02-02 08:01:00|154.03|151.43|153.96|151.36|154.03|151.43|153.96|151.36|0
1643788870000|2022-02-02 08:01:10|153.81|151.21|153.44|150.84|153.81|151.21|153.44|150.84|0
1643788880000|2022-02-02 08:01:20|153.52|150.92|155.5|152.9|156.97|154.37|153.52|150.92|0
1643788890000|2022-02-02 08:01:30|155.13|152.53|154.69|152.09|155.13|152.53|154.69|152.09|0
1643788900000|2022-02-02 08:01:40|154.84|152.24|154.54|151.94|154.84|152.24|154.54|151.94|0
1643788910000|2022-02-02 08:01:50|154.61|152.01|154.25|151.65|154.61|152.01|154.25|151.65|0
1643788920000|2022-02-02 08:02:00|153.96|151.36|153.88|151.28|154.1|151.5|153.88|151.28|0
1643788930000|2022-02-02 08:02:10|153.96|151.36|154.25|151.65|154.25|151.65|153.96|151.36|0
1643788940000|2022-02-02 08:02:20|154.32|151.72|154.69|152.09|154.69|152.09|154.25|151.65|0
1643788950000|2022-02-02 08:02:30|155.13|152.53|155.13|152.53|155.28|152.68|155.13|152.53|0
1643788960000|2022-02-02 08:02:40|155.42|152.82|156.16|153.56|156.16|153.56|155.42|152.82|0
1643788970000|2022-02-02 08:02:50|156.46|153.86|156.31|153.71|156.46|153.86|156.31|153.71|0
1643788980000|2022-02-02 08:03:00|156.16|153.56|156.16|153.56|156.16|153.56|156.16|153.56|0
1643788990000|2022-02-02 08:03:10|156.31|153.71|156.08|153.48|156.31|153.71|156.08|153.48|0
1643789000000|2022-02-02 08:03:20|155.87|153.27|155.35|152.75|155.87|153.27|155.28|152.68|0
1643789010000|2022-02-02 08:03:30|155.13|152.53|154.98|152.38|155.13|152.53|154.98|152.38|0
1643789020000|2022-02-02 08:03:40|155.13|152.53|155.13|152.53|155.13|152.53|154.98|152.38|0
1643789030000|2022-02-02 08:03:50|155.05|152.45|155.05|152.45|155.05|152.45|155.05|152.45|0
1643789040000|2022-02-02 08:04:00|155.13|152.53|154.83|152.23|155.13|152.53|154.83|152.23|0
1643789050000|2022-02-02 08:04:10|155.13|152.53|154.61|152.01|155.13|152.53|154.61|152.01|0
1643789060000|2022-02-02 08:04:20|154.69|152.09|154.83|152.23|154.9|152.3|154.69|152.09|0
1643789070000|2022-02-02 08:04:30|154.69|152.09|154.69|152.09|154.83|152.23|154.69|152.09|0
1643789080000|2022-02-02 08:04:40|154.61|152.01|154.54|151.94|154.61|152.01|154.46|151.86|0
1643789090000|2022-02-02 08:04:50|154.69|152.09|154.69|152.09|154.69|152.09|154.54|151.94|0
1643789100000|2022-02-02 08:05:00|153.95|151.95|154.09|152.09|154.09|152.09|153.95|151.95|0
1643789110000|2022-02-02 08:05:10|154.16|152.16|153.8|151.8|154.16|152.16|153.8|151.8|0
1643789120000|2022-02-02 08:05:20|153.95|151.95|153.8|151.8|153.95|151.95|153.8|151.8|0
1643789130000|2022-02-02 08:05:30|153.87|151.87|153.8|151.8|153.95|151.95|153.8|151.8|0
1643789140000|2022-02-02 08:05:40|153.65|151.65|153.95|151.95|153.95|151.95|153.51|151.51|0
1643789150000|2022-02-02 08:05:50|154.09|152.09|154.09|152.09|154.16|152.16|154.09|152.09|0
1643789160000|2022-02-02 08:06:00|154.24|152.24|154.31|152.31|154.31|152.31|154.24|152.24|0
1643789170000|2022-02-02 08:06:10|154.46|152.46|155.12|153.12|155.12|153.12|154.46|152.46|0
1643789180000|2022-02-02 08:06:20|155.27|153.27|155.42|153.42|155.42|153.42|155.27|153.27|0
1643789190000|2022-02-02 08:06:30|155.27|153.27|155.41|153.41|155.41|153.41|155.27|153.27|0
1643789200000|2022-02-02 08:06:40|155.71|153.71|156.08|154.08|156.08|154.08|155.56|153.56|0
1643789210000|2022-02-02 08:06:50|155.93|153.93|155.41|153.41|155.93|153.93|155.41|153.41|0
1643789220000|2022-02-02 08:07:00|155.49|153.49|155.71|153.71|155.71|153.71|155.49|153.49|0
1643789230000|2022-02-02 08:07:10|155.56|153.56|155.71|153.71|155.86|153.86|155.56|153.56|0
1643789240000|2022-02-02 08:07:20|155.86|153.86|156|154|156|154|155.86|153.86|0
1643789250000|2022-02-02 08:07:30|155.93|153.93|155.71|153.71|156|154|155.71|153.71|0
1643789260000|2022-02-02 08:07:40|155.48|153.48|155.41|153.41|155.48|153.48|155.41|153.41|0
1643789270000|2022-02-02 08:07:50|155.48|153.48|155.27|153.27|155.48|153.48|155.27|153.27|0
1643789280000|2022-02-02 08:08:00|155.12|153.12|155.71|153.71|155.71|153.71|154.97|152.97|0
1643789290000|2022-02-02 08:08:10|155.56|153.56|155.27|153.27|155.56|153.56|155.27|153.27|0
1643789300000|2022-02-02 08:08:20|155.34|153.34|155.12|153.12|155.34|153.34|155.12|153.12|0
1643789310000|2022-02-02 08:08:30|154.97|152.97|155.04|153.04|155.04|153.04|154.97|152.97|0
1643789320000|2022-02-02 08:08:40|154.97|152.97|154.82|152.82|154.97|152.97|154.68|152.68|0
1643789330000|2022-02-02 08:08:50|154.75|152.75|154.75|152.75|154.75|152.75|154.68|152.68|0
1643789340000|2022-02-02 08:09:00|154.97|152.97|154.82|152.82|154.97|152.97|154.68|152.68|0
1643789350000|2022-02-02 08:09:10|154.97|152.97|156.07|154.07|156.07|154.07|154.97|152.97|0
1643789360000|2022-02-02 08:09:20|156.15|154.15|156.45|154.45|156.45|154.45|156.15|154.15|0
1643789370000|2022-02-02 08:09:30|156.3|154.3|155.85|153.85|156.3|154.3|155.85|153.85|0
1643789380000|2022-02-02 08:09:40|155.93|153.93|155.71|153.71|155.93|153.93|155.71|153.71|0
1643789390000|2022-02-02 08:09:50|156|154|155.71|153.71|156|154|155.71|153.71|0
1643789400000|2022-02-02 08:10:00|155.78|153.78|155.85|153.85|155.85|153.85|155.63|153.63|0
1643789410000|2022-02-02 08:10:10|155.63|153.63|155.78|153.78|155.78|153.78|155.63|153.63|0
1643789420000|2022-02-02 08:10:20|155.56|153.56|155.71|153.71|155.85|153.85|155.56|153.56|0
1643789430000|2022-02-02 08:10:30|155.56|153.56|155.56|153.56|155.63|153.63|155.56|153.56|0
1643789440000|2022-02-02 08:10:40|155.48|153.48|155.41|153.41|155.71|153.71|155.41|153.41|0
1643789450000|2022-02-02 08:10:50|155.56|153.56|155.71|153.71|155.71|153.71|155.41|153.41|0
1643789460000|2022-02-02 08:11:00|155.56|153.56|155.78|153.78|155.78|153.78|155.56|153.56|0
1643789470000|2022-02-02 08:11:10|156.07|154.07|156.3|154.3|156.37|154.37|156.07|154.07|0
1643789480000|2022-02-02 08:11:20|156.52|154.52|156.15|154.15|156.59|154.59|156.15|154.15|0
1643789490000|2022-02-02 08:11:30|155.85|153.85|156|154|156|154|155.85|153.85|0
1643789500000|2022-02-02 08:11:40|155.85|153.85|155.7|153.7|155.85|153.85|155.63|153.63|0
1643789510000|2022-02-02 08:11:50|155.63|153.63|155.56|153.56|155.7|153.7|155.56|153.56|0
1643789520000|2022-02-02 08:12:00|155.41|153.41|155.41|153.41|155.41|153.41|155.26|153.26|0
1643789530000|2022-02-02 08:12:10|155.48|153.48|155.56|153.56|155.56|153.56|155.26|153.26|0
1643789540000|2022-02-02 08:12:20|155.7|153.7|155.85|153.85|155.85|153.85|155.7|153.7|0
1643789550000|2022-02-02 08:12:30|155.77|153.77|155.77|153.77|155.77|153.77|155.77|153.77|0
1643789560000|2022-02-02 08:12:40|155.92|153.92|155.85|153.85|156|154|155.85|153.85|0
1643789570000|2022-02-02 08:12:50|155.77|153.77|155.56|153.56|155.77|153.77|155.48|153.48|0
1643789580000|2022-02-02 08:13:00|155.48|153.48|154.97|152.97|155.48|153.48|154.97|152.97|0
1643789590000|2022-02-02 08:13:10|154.82|152.82|154.82|152.82|154.97|152.97|154.67|152.67|0
1643789600000|2022-02-02 08:13:20|154.97|152.97|155.11|153.11|155.11|153.11|154.97|152.97|0
1643789610000|2022-02-02 08:13:30|155.04|153.04|154.97|152.97|155.04|153.04|154.97|152.97|0
1643789620000|2022-02-02 08:13:40|155.11|153.11|155.11|153.11|155.11|153.11|154.97|152.97|0
1643789630000|2022-02-02 08:13:50|155.26|153.26|155.26|153.26|155.26|153.26|155.11|153.11|0
1643789640000|2022-02-02 08:14:00|155.41|153.41|155.26|153.26|155.41|153.41|155.11|153.11|0
1643789650000|2022-02-02 08:14:10|155.11|153.11|155.11|153.11|155.11|153.11|155.11|153.11|0
1643789660000|2022-02-02 08:14:20|155.18|153.18|155.41|153.41|155.41|153.41|155.11|153.11|0
1643789670000|2022-02-02 08:14:30|155.55|153.55|155.55|153.55|155.55|153.55|155.48|153.48|0
1643789680000|2022-02-02 08:14:40|155.41|153.41|155.41|153.41|155.41|153.41|155.41|153.41|0
1643789690000|2022-02-02 08:14:50|155.48|153.48|155.7|153.7|155.7|153.7|155.48|153.48|0
1643789700000|2022-02-02 08:15:00|155.55|153.55|155.55|153.55|155.55|153.55|155.55|153.55|0
1643789710000|2022-02-02 08:15:10|155.7|153.7|155.55|153.55|155.7|153.7|155.55|153.55|0
1643789720000|2022-02-02 08:15:20|155.48|153.48|155.41|153.41|155.48|153.48|155.41|153.41|0
1643789730000|2022-02-02 08:15:30|155.55|153.55|155.55|153.55|155.55|153.55|155.48|153.48|0
1643789740000|2022-02-02 08:15:40|155.7|153.7|155.48|153.48|155.7|153.7|155.41|153.41|0
1643789750000|2022-02-02 08:15:50|155.55|153.55|155.85|153.85|155.85|153.85|155.55|153.55|0
1643789760000|2022-02-02 08:16:00|155.48|153.48|155.11|153.11|155.48|153.48|155.11|153.11|0
1643789770000|2022-02-02 08:16:10|155.03|153.03|155.18|153.18|155.18|153.18|155.03|153.03|0
1643789780000|2022-02-02 08:16:20|155.11|153.11|155.11|153.11|155.11|153.11|155.11|153.11|0
1643789790000|2022-02-02 08:16:30|155.41|153.41|155.33|153.33|155.41|153.41|155.33|153.33|0
1643789800000|2022-02-02 08:16:40|155.26|153.26|155.26|153.26|155.26|153.26|155.26|153.26|0
1643789810000|2022-02-02 08:16:50|155.18|153.18|154.96|152.96|155.18|153.18|154.96|152.96|0
1643789820000|2022-02-02 08:17:00|154.89|152.89|154.82|152.82|154.89|152.89|154.82|152.82|0
1643789830000|2022-02-02 08:17:10|154.89|152.89|155.11|153.11|155.11|153.11|154.89|152.89|0
1643789840000|2022-02-02 08:17:20|154.96|152.96|154.82|152.82|154.96|152.96|154.52|152.52|0
1643789850000|2022-02-02 08:17:30|154.96|152.96|154.82|152.82|154.96|152.96|154.82|152.82|0
1643789860000|2022-02-02 08:17:40|154.89|152.89|154.82|152.82|154.89|152.89|154.67|152.67|0
1643789870000|2022-02-02 08:17:50|154.89|152.89|154.67|152.67|154.96|152.96|154.67|152.67|0
1643789880000|2022-02-02 08:18:00|154.52|152.52|154.52|152.52|154.67|152.67|154.52|152.52|0
1643789890000|2022-02-02 08:18:10|154.44|152.44|154.52|152.52|154.52|152.52|154.44|152.44|0
1643789900000|2022-02-02 08:18:20|154.67|152.67|154.67|152.67|154.81|152.81|154.59|152.59|0
1643789910000|2022-02-02 08:18:30|154.59|152.59|154.74|152.74|154.74|152.74|154.59|152.59|0
1643789920000|2022-02-02 08:18:40|154.81|152.81|154.96|152.96|154.96|152.96|154.81|152.81|0
1643789930000|2022-02-02 08:18:50|154.81|152.81|154.37|152.37|154.81|152.81|154.37|152.37|0
1643789940000|2022-02-02 08:19:00|154.44|152.44|154.23|152.23|154.44|152.44|154.23|152.23|0
1643789950000|2022-02-02 08:19:10|154.08|152.08|153.93|151.93|154.08|152.08|153.93|151.93|0
1643789960000|2022-02-02 08:19:20|153.79|151.79|153.93|151.93|153.93|151.93|153.79|151.79|0
1643789970000|2022-02-02 08:19:30|153.79|151.79|153.93|151.93|153.93|151.93|153.79|151.79|0
1643789980000|2022-02-02 08:19:40|153.79|151.79|153.79|151.79|153.79|151.79|153.64|151.64|0
1643789990000|2022-02-02 08:19:50|153.86|151.86|153.93|151.93|153.93|151.93|153.86|151.86|0
1643790000000|2022-02-02 08:20:00|154.08|152.08|154.08|152.08|154.08|152.08|153.93|151.93|0
1643790010000|2022-02-02 08:20:10|154.67|152.67|154.37|152.37|154.67|152.67|154.37|152.37|0
1643790020000|2022-02-02 08:20:20|154.67|152.67|154.67|152.67|154.67|152.67|154.67|152.67|0
1643790030000|2022-02-02 08:20:30|154.52|152.52|154.74|152.74|154.74|152.74|154.52|152.52|0
1643790040000|2022-02-02 08:20:40|154.96|152.96|155.4|153.4|155.4|153.4|154.96|152.96|0
1643790050000|2022-02-02 08:20:50|155.32|153.32|155.47|153.47|155.47|153.47|155.32|153.32|0
1643790060000|2022-02-02 08:21:00|155.4|153.4|155.55|153.55|155.55|153.55|155.32|153.32|0
1643790070000|2022-02-02 08:21:10|155.7|153.7|155.55|153.55|155.7|153.7|155.55|153.55|0
1643790080000|2022-02-02 08:21:20|155.4|153.4|155.47|153.47|155.47|153.47|155.4|153.4|0
1643790090000|2022-02-02 08:21:30|155.4|153.4|155.32|153.32|155.4|153.4|155.32|153.32|0
1643790100000|2022-02-02 08:21:40|155.47|153.47|155.7|153.7|155.7|153.7|155.47|153.47|0
1643790110000|2022-02-02 08:21:50|155.62|153.62|155.55|153.55|155.62|153.62|155.4|153.4|0
1643790120000|2022-02-02 08:22:00|155.4|153.4|155.25|153.25|155.4|153.4|155.25|153.25|0
1643790130000|2022-02-02 08:22:10|155.4|153.4|155.32|153.32|155.4|153.4|155.25|153.25|0
1643790140000|2022-02-02 08:22:20|155.4|153.4|155.55|153.55|155.55|153.55|155.4|153.4|0
1643790150000|2022-02-02 08:22:30|155.69|153.69|155.69|153.69|155.84|153.84|155.69|153.69|0
1643790160000|2022-02-02 08:22:40|155.62|153.62|155.55|153.55|155.62|153.62|155.55|153.55|0
1643790170000|2022-02-02 08:22:50|155.69|153.69|155.84|153.84|155.84|153.84|155.69|153.69|0
1643790180000|2022-02-02 08:23:00|155.77|153.77|156.29|154.29|156.29|154.29|155.77|153.77|0
1643790190000|2022-02-02 08:23:10|156.43|154.43|156.21|154.21|156.43|154.43|156.21|154.21|0
1643790200000|2022-02-02 08:23:20|156.36|154.36|156.28|154.28|156.36|154.36|156.28|154.28|0
1643790210000|2022-02-02 08:23:30|156.36|154.36|156.43|154.43|156.43|154.43|156.36|154.36|0
1643790220000|2022-02-02 08:23:40|156.58|154.58|156.36|154.36|156.58|154.58|156.36|154.36|0
1643790230000|2022-02-02 08:23:50|156.43|154.43|155.99|153.99|156.43|154.43|155.99|153.99|0
1643790240000|2022-02-02 08:24:00|156.14|154.14|155.84|153.84|156.14|154.14|155.84|153.84|0
1643790250000|2022-02-02 08:24:10|155.76|153.76|155.76|153.76|155.84|153.84|155.69|153.69|0
1643790260000|2022-02-02 08:24:20|155.84|153.84|155.84|153.84|155.99|153.99|155.84|153.84|0
1643790270000|2022-02-02 08:24:30|155.76|153.76|155.91|153.91|155.91|153.91|155.62|153.62|0
1643790280000|2022-02-02 08:24:40|155.84|153.84|155.32|153.32|155.84|153.84|155.32|153.32|0
1643790290000|2022-02-02 08:24:50|155.55|153.55|155.4|153.4|155.55|153.55|155.4|153.4|0
1643790300000|2022-02-02 08:25:00|155.47|153.47|155.54|153.54|155.54|153.54|155.47|153.47|0
1643790320000|2022-02-02 08:25:20|155.62|153.62|155.4|153.4|155.62|153.62|155.4|153.4|0
1643790330000|2022-02-02 08:25:30|155.54|153.54|155.32|153.32|155.69|153.69|155.32|153.32|0
1643790340000|2022-02-02 08:25:40|155.54|153.54|155.47|153.47|155.54|153.54|155.47|153.47|0
1643790350000|2022-02-02 08:25:50|155.54|153.54|155.61|153.61|155.61|153.61|155.54|153.54|0
1643790360000|2022-02-02 08:26:00|155.69|153.69|155.69|153.69|155.69|153.69|155.61|153.61|0
1643790370000|2022-02-02 08:26:10|155.76|153.76|156.13|154.13|156.13|154.13|155.76|153.76|0
1643790380000|2022-02-02 08:26:20|156.43|154.43|156.35|154.35|156.43|154.43|156.35|154.35|0
1643790390000|2022-02-02 08:26:30|156.43|154.43|156.58|154.58|156.58|154.58|156.43|154.43|0
1643790400000|2022-02-02 08:26:40|156.73|154.73|156.43|154.43|156.73|154.73|156.43|154.43|0
1643790410000|2022-02-02 08:26:50|156.58|154.58|156.58|154.58|156.58|154.58|156.5|154.5|0
1643790420000|2022-02-02 08:27:00|156.43|154.43|156.58|154.58|156.58|154.58|156.43|154.43|0
1643790430000|2022-02-02 08:27:10|156.43|154.43|156.13|154.13|156.43|154.43|156.13|154.13|0
1643790450000|2022-02-02 08:27:30|156.2|154.2|156.43|154.43|156.43|154.43|156.13|154.13|0
1643790460000|2022-02-02 08:27:40|156.5|154.5|156.13|154.13|156.5|154.5|156.13|154.13|0
1643790470000|2022-02-02 08:27:50|156.28|154.28|155.98|153.98|156.28|154.28|155.98|153.98|0
1643790480000|2022-02-02 08:28:00|155.84|153.84|155.39|153.39|155.98|153.98|155.39|153.39|0
1643790490000|2022-02-02 08:28:10|155.54|153.54|155.69|153.69|155.69|153.69|155.54|153.54|0
1643790500000|2022-02-02 08:28:20|155.76|153.76|155.54|153.54|155.76|153.76|155.54|153.54|0
1643790510000|2022-02-02 08:28:30|155.39|153.39|155.39|153.39|155.61|153.61|155.39|153.39|0
1643790520000|2022-02-02 08:28:40|155.46|153.46|155.61|153.61|155.61|153.61|155.39|153.39|0
1643790530000|2022-02-02 08:28:50|155.69|153.69|155.32|153.32|155.69|153.69|155.32|153.32|0
1643790540000|2022-02-02 08:29:00|155.39|153.39|154.8|152.8|155.39|153.39|154.8|152.8|0
1643790550000|2022-02-02 08:29:10|154.66|152.66|154.73|152.73|154.73|152.73|154.66|152.66|0
1643790560000|2022-02-02 08:29:20|154.66|152.66|154.66|152.66|154.8|152.8|154.66|152.66|0
1643790570000|2022-02-02 08:29:30|154.8|152.8|154.66|152.66|154.8|152.8|154.66|152.66|0
1643790580000|2022-02-02 08:29:40|154.73|152.73|154.8|152.8|154.8|152.8|154.73|152.73|0
1643790590000|2022-02-02 08:29:50|154.73|152.73|154.73|152.73|154.73|152.73|154.66|152.66|0
1643790600000|2022-02-02 08:30:00|154.36|152.36|154.73|152.73|154.8|152.8|154.36|152.36|0
1643790610000|2022-02-02 08:30:10|154.8|152.8|153.99|151.99|154.8|152.8|153.99|151.99|0
1643790620000|2022-02-02 08:30:20|154.07|152.07|154.22|152.22|154.22|152.22|154.07|152.07|0
1643790630000|2022-02-02 08:30:30|154.29|152.29|154.14|152.14|154.29|152.29|154.07|152.07|0
1643790640000|2022-02-02 08:30:40|154.22|152.22|154.36|152.36|154.36|152.36|154.22|152.22|0
1643790650000|2022-02-02 08:30:50|154.43|152.43|154.22|152.22|154.43|152.43|154.22|152.22|0
1643790660000|2022-02-02 08:31:00|154.36|152.36|154.36|152.36|154.36|152.36|154.36|152.36|0
1643790670000|2022-02-02 08:31:10|154.73|152.73|154.66|152.66|154.73|152.73|154.51|152.51|0
1643790690000|2022-02-02 08:31:30|154.51|152.51|154.51|152.51|154.51|152.51|154.51|152.51|0
1643790700000|2022-02-02 08:31:40|154.66|152.66|154.8|152.8|154.95|152.95|154.66|152.66|0
1643790710000|2022-02-02 08:31:50|154.66|152.66|154.66|152.66|154.66|152.66|154.66|152.66|0
1643790720000|2022-02-02 08:32:00|154.65|152.65|154.95|152.95|154.95|152.95|154.65|152.65|0
1643790730000|2022-02-02 08:32:10|154.8|152.8|154.8|152.8|154.8|152.8|154.65|152.65|0
1643790740000|2022-02-02 08:32:20|154.95|152.95|155.54|153.54|155.54|153.54|154.95|152.95|0
1643790750000|2022-02-02 08:32:30|155.46|153.46|155.39|153.39|155.54|153.54|155.39|153.39|0
1643790760000|2022-02-02 08:32:40|155.46|153.46|155.17|153.17|155.46|153.46|155.1|153.1|0
1643790770000|2022-02-02 08:32:50|155.24|153.24|155.1|153.1|155.24|153.24|155.1|153.1|0
1643790780000|2022-02-02 08:33:00|154.8|152.8|154.58|152.58|154.8|152.8|154.58|152.58|0
1643790790000|2022-02-02 08:33:10|154.65|152.65|154.65|152.65|154.65|152.65|154.58|152.58|0
1643790800000|2022-02-02 08:33:20|154.51|152.51|154.65|152.65|154.8|152.8|154.51|152.51|0
1643790810000|2022-02-02 08:33:30|154.51|152.51|154.58|152.58|154.58|152.58|154.51|152.51|0
1643790820000|2022-02-02 08:33:40|154.8|152.8|154.95|152.95|154.95|152.95|154.8|152.8|0
1643790830000|2022-02-02 08:33:50|154.8|152.8|154.8|152.8|154.8|152.8|154.8|152.8|0
1643790840000|2022-02-02 08:34:00|154.65|152.65|154.51|152.51|154.65|152.65|154.51|152.51|0
1643790850000|2022-02-02 08:34:10|154.58|152.58|154.65|152.65|154.8|152.8|154.58|152.58|0
1643790860000|2022-02-02 08:34:20|154.36|152.36|154.36|152.36|154.36|152.36|154.36|152.36|0
1643790870000|2022-02-02 08:34:30|154.28|152.28|154.36|152.36|154.36|152.36|154.21|152.21|0
1643790880000|2022-02-02 08:34:40|154.21|152.21|154.21|152.21|154.21|152.21|154.21|152.21|0
1643790890000|2022-02-02 08:34:50|154.14|152.14|153.99|151.99|154.14|152.14|153.92|151.92|0
1643790900000|2022-02-02 08:35:00|154.06|152.06|153.84|151.84|154.06|152.06|153.84|151.84|0
1643790910000|2022-02-02 08:35:10|153.77|151.77|153.84|151.84|153.92|151.92|153.77|151.77|0
1643790920000|2022-02-02 08:35:20|153.92|151.92|153.77|151.77|153.92|151.92|153.77|151.77|0
1643790930000|2022-02-02 08:35:30|154.06|152.06|154.36|152.36|154.36|152.36|154.06|152.06|0
1643790940000|2022-02-02 08:35:40|154.06|152.06|154.36|152.36|154.36|152.36|154.06|152.06|0
1643790950000|2022-02-02 08:35:50|154.21|152.21|154.21|152.21|154.21|152.21|154.21|152.21|0
1643790960000|2022-02-02 08:36:00|154.13|152.13|154.28|152.28|154.28|152.28|154.06|152.06|0
1643790970000|2022-02-02 08:36:10|154.36|152.36|154.5|152.5|154.5|152.5|154.13|152.13|0
1643790980000|2022-02-02 08:36:20|154.65|152.65|154.5|152.5|154.65|152.65|154.5|152.5|0
1643790990000|2022-02-02 08:36:30|154.57|152.57|154.65|152.65|154.65|152.65|154.43|152.43|0
1643791000000|2022-02-02 08:36:40|154.5|152.5|154.5|152.5|154.65|152.65|154.5|152.5|0
1643791010000|2022-02-02 08:36:50|154.36|152.36|154.36|152.36|154.36|152.36|154.21|152.21|0
1643791020000|2022-02-02 08:37:00|154.5|152.5|154.21|152.21|154.5|152.5|154.21|152.21|0
1643791030000|2022-02-02 08:37:10|154.13|152.13|154.5|152.5|154.5|152.5|154.13|152.13|0
1643791050000|2022-02-02 08:37:30|154.65|152.65|154.5|152.5|154.65|152.65|154.36|152.36|0
1643791060000|2022-02-02 08:37:40|154.57|152.57|154.65|152.65|154.65|152.65|154.5|152.5|0
1643791070000|2022-02-02 08:37:50|154.87|152.87|155.09|153.09|155.24|153.24|154.87|152.87|0
1643791080000|2022-02-02 08:38:00|154.94|152.94|154.8|152.8|154.94|152.94|154.8|152.8|0
1643791090000|2022-02-02 08:38:10|154.65|152.65|154.21|152.21|154.65|152.65|154.21|152.21|0
1643791100000|2022-02-02 08:38:20|153.84|151.84|153.77|151.77|153.84|151.84|153.62|151.62|0
1643791110000|2022-02-02 08:38:30|153.84|151.84|153.91|151.91|153.91|151.91|153.77|151.77|0
1643791120000|2022-02-02 08:38:40|153.84|151.84|154.06|152.06|154.06|152.06|153.84|151.84|0
1643791130000|2022-02-02 08:38:50|153.91|151.91|154.28|152.28|154.28|152.28|153.91|151.91|0
1643791140000|2022-02-02 08:39:00|154.13|152.13|154.06|152.06|154.13|152.13|154.06|152.06|0
1643791150000|2022-02-02 08:39:10|154.21|152.21|154.13|152.13|154.21|152.21|154.13|152.13|0
1643791160000|2022-02-02 08:39:20|153.98|151.98|153.91|151.91|154.13|152.13|153.91|151.91|0
1643791170000|2022-02-02 08:39:30|153.84|151.84|153.62|151.62|153.84|151.84|153.47|151.47|0
1643791180000|2022-02-02 08:39:40|153.47|151.47|153.54|151.54|153.54|151.54|153.33|151.33|0
1643791190000|2022-02-02 08:39:50|153.33|151.33|152.96|150.96|153.33|151.33|152.96|150.96|0
1643791200000|2022-02-02 08:40:00|152.89|150.89|152.89|150.89|153.11|151.11|152.89|150.89|0
1643791210000|2022-02-02 08:40:10|153.04|151.04|153.03|151.03|153.04|151.04|153.03|151.03|0
1643791220000|2022-02-02 08:40:20|152.89|150.89|152.81|150.81|152.89|150.89|152.81|150.81|0
1643791230000|2022-02-02 08:40:30|152.74|150.74|152.74|150.74|152.89|150.89|152.74|150.74|0
1643791240000|2022-02-02 08:40:40|153.03|151.03|153.03|151.03|153.1|151.1|153.03|151.03|0
1643791250000|2022-02-02 08:40:50|152.96|150.96|152.89|150.89|152.96|150.96|152.89|150.89|0
1643791260000|2022-02-02 08:41:00|152.96|150.96|152.74|150.74|152.96|150.96|152.74|150.74|0
1643791270000|2022-02-02 08:41:10|152.67|150.67|152.81|150.81|152.81|150.81|152.67|150.67|0
1643791280000|2022-02-02 08:41:20|152.89|150.89|153.03|151.03|153.18|151.18|152.89|150.89|0
1643791290000|2022-02-02 08:41:30|152.96|150.96|152.89|150.89|152.96|150.96|152.89|150.89|0
1643791300000|2022-02-02 08:41:40|152.96|150.96|152.89|150.89|152.96|150.96|152.89|150.89|0
1643791320000|2022-02-02 08:42:00|153.03|151.03|152.89|150.89|153.03|151.03|152.89|150.89|0
1643791330000|2022-02-02 08:42:10|152.96|150.96|152.74|150.74|152.96|150.96|152.74|150.74|0
1643791340000|2022-02-02 08:42:20|152.6|150.6|152.89|150.89|152.89|150.89|152.6|150.6|0
1643791350000|2022-02-02 08:42:30|153.47|151.47|152.89|150.89|153.47|151.47|152.81|150.81|0
1643791360000|2022-02-02 08:42:40|152.96|150.96|152.74|150.74|152.96|150.96|152.74|150.74|0
1643791370000|2022-02-02 08:42:50|152.66|150.66|153.03|151.03|153.03|151.03|152.66|150.66|0
1643791380000|2022-02-02 08:43:00|152.89|150.89|152.89|150.89|152.96|150.96|152.89|150.89|0
1643791390000|2022-02-02 08:43:10|153.03|151.03|153.03|151.03|153.03|151.03|153.03|151.03|0
1643791400000|2022-02-02 08:43:20|153.18|151.18|153.47|151.47|153.47|151.47|153.18|151.18|0
1643791410000|2022-02-02 08:43:30|153.32|151.32|153.62|151.62|153.62|151.62|153.32|151.32|0
1643791420000|2022-02-02 08:43:40|153.54|151.54|153.69|151.69|153.69|151.69|153.47|151.47|0
1643791430000|2022-02-02 08:43:50|153.76|151.76|153.69|151.69|153.76|151.76|153.69|151.69|0
1643791440000|2022-02-02 08:44:00|153.62|151.62|153.76|151.76|153.76|151.76|153.54|151.54|0
1643791450000|2022-02-02 08:44:10|154.06|152.06|153.91|151.91|154.06|152.06|153.91|151.91|0
1643791460000|2022-02-02 08:44:20|153.76|151.76|153.32|151.32|153.76|151.76|153.32|151.32|0
1643791470000|2022-02-02 08:44:30|153.47|151.47|153.32|151.32|153.47|151.47|153.32|151.32|0
1643791480000|2022-02-02 08:44:40|153.25|151.25|153.18|151.18|153.25|151.25|153.18|151.18|0
1643791490000|2022-02-02 08:44:50|153.32|151.32|153.32|151.32|153.32|151.32|153.32|151.32|0
1643791500000|2022-02-02 08:45:00|153.47|151.47|153.25|151.25|153.47|151.47|153.25|151.25|0
1643791510000|2022-02-02 08:45:10|153.18|151.18|153.03|151.03|153.18|151.18|153.03|151.03|0
1643791520000|2022-02-02 08:45:20|152.88|150.88|152.74|150.74|152.88|150.88|152.74|150.74|0
1643791530000|2022-02-02 08:45:30|152.88|150.88|153.32|151.32|153.32|151.32|152.88|150.88|0
1643791540000|2022-02-02 08:45:40|153.18|151.18|153.47|151.47|153.47|151.47|153.03|151.03|0
1643791550000|2022-02-02 08:45:50|153.18|151.18|153.32|151.32|153.32|151.32|153.18|151.18|0
1643791560000|2022-02-02 08:46:00|153.54|151.54|153.91|151.91|153.91|151.91|153.54|151.54|0
1643791570000|2022-02-02 08:46:10|153.47|151.47|153.39|151.39|153.47|151.47|153.32|151.32|0
1643791580000|2022-02-02 08:46:20|153.32|151.32|153.32|151.32|153.32|151.32|153.32|151.32|0
1643791590000|2022-02-02 08:46:30|153.47|151.47|153.47|151.47|153.47|151.47|153.47|151.47|0
1643791600000|2022-02-02 08:46:40|153.32|151.32|153.03|151.03|153.32|151.32|153.03|151.03|0
1643791610000|2022-02-02 08:46:50|152.88|150.88|153.1|151.1|153.17|151.17|152.88|150.88|0
1643791620000|2022-02-02 08:47:00|153.03|151.03|153.17|151.17|153.17|151.17|153.03|151.03|0
1643791630000|2022-02-02 08:47:10|153.1|151.1|153.03|151.03|153.17|151.17|153.03|151.03|0
1643791640000|2022-02-02 08:47:20|152.88|150.88|152.74|150.74|152.88|150.88|152.74|150.74|0
1643791650000|2022-02-02 08:47:30|152.59|150.59|152.74|150.74|152.81|150.81|152.59|150.59|0
1643791660000|2022-02-02 08:47:40|152.81|150.81|152.88|150.88|152.88|150.88|152.81|150.81|0
1643791670000|2022-02-02 08:47:50|153.03|151.03|153.03|151.03|153.03|151.03|153.03|151.03|0
1643791680000|2022-02-02 08:48:00|152.88|150.88|152.88|150.88|152.95|150.95|152.88|150.88|0
1643791690000|2022-02-02 08:48:10|152.95|150.95|153.03|151.03|153.03|151.03|152.95|150.95|0
1643791700000|2022-02-02 08:48:20|153.17|151.17|152.88|150.88|153.17|151.17|152.88|150.88|0
1643791710000|2022-02-02 08:48:30|153.03|151.03|152.95|150.95|153.03|151.03|152.95|150.95|0
1643791720000|2022-02-02 08:48:40|152.88|150.88|152.59|150.59|152.95|150.95|152.59|150.59|0
1643791730000|2022-02-02 08:48:50|152.73|150.73|152.88|150.88|152.88|150.88|152.73|150.73|0
1643791740000|2022-02-02 08:49:00|152.73|150.73|152.59|150.59|152.73|150.73|152.59|150.59|0
1643791750000|2022-02-02 08:49:10|152.73|150.73|152.73|150.73|152.73|150.73|152.73|150.73|0
1643791760000|2022-02-02 08:49:20|152.44|150.44|152.3|150.3|152.44|150.44|152.15|150.15|0
1643791770000|2022-02-02 08:49:30|152.15|150.15|152.15|150.15|152.15|150.15|152.15|150.15|0
1643791780000|2022-02-02 08:49:40|151.86|149.86|152.15|150.15|152.15|150.15|151.86|149.86|0
1643791790000|2022-02-02 08:49:50|152|150|151.86|149.86|152|150|151.86|149.86|0
1643791800000|2022-02-02 08:50:00|151.57|149.57|151.42|149.42|151.57|149.57|151.42|149.42|0
1643791810000|2022-02-02 08:50:10|151.57|149.57|151.71|149.71|151.71|149.71|151.49|149.49|0
1643791820000|2022-02-02 08:50:20|151.86|149.86|151.71|149.71|151.86|149.86|151.71|149.71|0
1643791830000|2022-02-02 08:50:30|151.78|149.78|151.71|149.71|151.86|149.86|151.71|149.71|0
1643791840000|2022-02-02 08:50:40|151.86|149.86|152|150|152|150|151.86|149.86|0
1643791860000|2022-02-02 08:51:00|151.86|149.86|151.86|149.86|151.86|149.86|151.86|149.86|0
1643791870000|2022-02-02 08:51:10|151.57|149.57|151.71|149.71|151.71|149.71|151.57|149.57|0
1643791880000|2022-02-02 08:51:20|151.57|149.57|151.13|149.13|151.57|149.57|151.13|149.13|0
1643791890000|2022-02-02 08:51:30|150.99|148.99|151.42|149.42|151.42|149.42|150.99|148.99|0
1643791900000|2022-02-02 08:51:40|151.86|149.86|151.86|149.86|151.86|149.86|151.71|149.71|0
1643791910000|2022-02-02 08:51:50|152|150|152|150|152|150|152|150|0
1643791920000|2022-02-02 08:52:00|151.86|149.86|152|150|152|150|151.86|149.86|0
1643791930000|2022-02-02 08:52:10|152.29|150.29|152.88|150.88|152.88|150.88|152.29|150.29|0
1643791940000|2022-02-02 08:52:20|153.02|151.02|153.17|151.17|153.24|151.24|153.02|151.02|0
1643791950000|2022-02-02 08:52:30|153.46|151.46|154.05|152.05|154.05|152.05|153.46|151.46|0
1643791960000|2022-02-02 08:52:40|153.9|151.9|154.05|152.05|154.05|152.05|153.9|151.9|0
1643791970000|2022-02-02 08:52:50|154.34|152.34|154.34|152.34|154.64|152.64|154.34|152.34|0
1643791980000|2022-02-02 08:53:00|154.05|152.05|153.9|151.9|154.19|152.19|153.9|151.9|0
1643791990000|2022-02-02 08:53:10|153.68|151.68|153.75|151.75|153.75|151.75|153.68|151.68|0
1643792000000|2022-02-02 08:53:20|153.9|151.9|153.82|151.82|153.9|151.9|153.75|151.75|0
1643792010000|2022-02-02 08:53:30|153.75|151.75|153.68|151.68|153.75|151.75|153.68|151.68|0
1643792020000|2022-02-02 08:53:40|153.75|151.75|153.68|151.68|153.75|151.75|153.61|151.61|0
1643792030000|2022-02-02 08:53:50|153.61|151.61|153.46|151.46|153.61|151.61|153.46|151.46|0
1643792040000|2022-02-02 08:54:00|153.61|151.61|153.46|151.46|153.61|151.61|153.46|151.46|0
1643792050000|2022-02-02 08:54:10|153.53|151.53|153.53|151.53|153.53|151.53|153.53|151.53|0
1643792060000|2022-02-02 08:54:20|153.17|151.17|153.02|151.02|153.17|151.17|152.88|150.88|0
1643792070000|2022-02-02 08:54:30|153.17|151.17|153.02|151.02|153.17|151.17|153.02|151.02|0
1643792080000|2022-02-02 08:54:40|153.17|151.17|153.17|151.17|153.17|151.17|153.17|151.17|0
1643792090000|2022-02-02 08:54:50|153.09|151.09|153.17|151.17|153.17|151.17|153.09|151.09|0
1643792100000|2022-02-02 08:55:00|152.22|150.22|152.22|150.22|152.29|150.29|152.22|150.22|0
1643792110000|2022-02-02 08:55:10|152.29|150.29|152.29|150.29|152.44|150.44|152.29|150.29|0
1643792120000|2022-02-02 08:55:20|152.65|150.65|152.65|150.65|152.65|150.65|152.58|150.58|0
1643792130000|2022-02-02 08:55:30|152.73|150.73|152.15|150.15|152.73|150.73|152.15|150.15|0
1643792140000|2022-02-02 08:55:40|152.22|150.22|152.29|150.29|152.29|150.29|152.15|150.15|0
1643792150000|2022-02-02 08:55:50|152.14|150.14|152.14|150.14|152.14|150.14|152.14|150.14|0
1643792160000|2022-02-02 08:56:00|152.29|150.29|152.44|150.44|152.44|150.44|152.29|150.29|0
1643792170000|2022-02-02 08:56:10|152.58|150.58|152.58|150.58|152.58|150.58|152.58|150.58|0
1643792180000|2022-02-02 08:56:20|152.73|150.73|152.87|150.87|153.02|151.02|152.73|150.73|0
1643792190000|2022-02-02 08:56:30|152.73|150.73|152.73|150.73|152.73|150.73|152.73|150.73|0
1643792200000|2022-02-02 08:56:40|152.87|150.87|152.87|150.87|152.94|150.94|152.87|150.87|0
1643792210000|2022-02-02 08:56:50|152.73|150.73|152.87|150.87|152.87|150.87|152.73|150.73|0
1643792220000|2022-02-02 08:57:00|152.94|150.94|153.02|151.02|153.02|151.02|152.94|150.94|0
1643792230000|2022-02-02 08:57:10|152.73|150.73|152.73|150.73|152.73|150.73|152.73|150.73|0
1643792240000|2022-02-02 08:57:20|152.58|150.58|152.43|150.43|152.58|150.58|152.29|150.29|0
1643792250000|2022-02-02 08:57:30|152.36|150.36|152.14|150.14|152.36|150.36|152.14|150.14|0
1643792260000|2022-02-02 08:57:40|152.29|150.29|152.21|150.21|152.29|150.29|152.21|150.21|0
1643792270000|2022-02-02 08:57:50|152.43|150.43|152.29|150.29|152.43|150.43|152.29|150.29|0
1643792280000|2022-02-02 08:58:00|152.58|150.58|152.65|150.65|152.65|150.65|152.58|150.58|0
1643792290000|2022-02-02 08:58:10|152.43|150.43|152.58|150.58|152.73|150.73|152.43|150.43|0
1643792300000|2022-02-02 08:58:20|152.5|150.5|152.58|150.58|152.73|150.73|152.5|150.5|0
1643792310000|2022-02-02 08:58:30|152.5|150.5|152.58|150.58|152.65|150.65|152.5|150.5|0
1643792320000|2022-02-02 08:58:40|152.5|150.5|152.43|150.43|152.5|150.5|152.43|150.43|0
1643792330000|2022-02-02 08:58:50|152.5|150.5|152.73|150.73|152.73|150.73|152.5|150.5|0
1643792340000|2022-02-02 08:59:00|152.8|150.8|152.73|150.73|152.87|150.87|152.73|150.73|0
1643792350000|2022-02-02 08:59:10|152.72|150.72|152.72|150.72|152.72|150.72|152.72|150.72|0
1643792360000|2022-02-02 08:59:20|152.87|150.87|152.58|150.58|152.94|150.94|152.58|150.58|0
1643792370000|2022-02-02 08:59:30|152.72|150.72|152.94|150.94|152.94|150.94|152.72|150.72|0
1643792380000|2022-02-02 08:59:40|153.02|151.02|153.16|151.16|153.16|151.16|152.94|150.94|0
1643792390000|2022-02-02 08:59:50|152.87|150.87|153.02|151.02|153.02|151.02|152.87|150.87|0
1643792400000|2022-02-02 09:00:00|152.87|150.87|153.38|151.38|153.38|151.38|152.87|150.87|0
1643792410000|2022-02-02 09:00:10|153.16|151.16|152.58|150.58|153.31|151.31|152.58|150.58|0
1643792420000|2022-02-02 09:00:20|152.87|150.87|153.38|151.38|153.38|151.38|152.87|150.87|0
1643792430000|2022-02-02 09:00:30|153.31|151.31|153.09|151.09|153.31|151.31|153.09|151.09|0
1643792440000|2022-02-02 09:00:40|153.02|151.02|153.02|151.02|153.02|151.02|152.94|150.94|0
1643792450000|2022-02-02 09:00:50|153.09|151.09|153.16|151.16|153.31|151.31|153.09|151.09|0
1643792460000|2022-02-02 09:01:00|153.31|151.31|153.75|151.75|153.75|151.75|153.31|151.31|0
1643792470000|2022-02-02 09:01:10|153.96|151.96|154.19|152.19|154.19|152.19|153.96|151.96|0
1643792480000|2022-02-02 09:01:20|154.04|152.04|154.04|152.04|154.19|152.19|154.04|152.04|0
1643792490000|2022-02-02 09:01:30|154.33|152.33|154.33|152.33|154.33|152.33|154.26|152.26|0
1643792500000|2022-02-02 09:01:40|154.11|152.11|154.4|152.4|154.4|152.4|154.11|152.11|0
1643792510000|2022-02-02 09:01:50|154.48|152.48|154.63|152.63|154.63|152.63|154.48|152.48|0
1643792520000|2022-02-02 09:02:00|154.77|152.77|155.07|153.07|155.07|153.07|154.77|152.77|0
1643792530000|2022-02-02 09:02:10|155.22|153.22|155.21|153.21|155.22|153.22|155.21|153.21|0
1643792540000|2022-02-02 09:02:20|155.07|153.07|155.07|153.07|155.07|153.07|155.07|153.07|0
1643792550000|2022-02-02 09:02:30|154.92|152.92|154.92|152.92|154.92|152.92|154.92|152.92|0
1643792560000|2022-02-02 09:02:40|154.63|152.63|154.33|152.33|154.63|152.63|154.33|152.33|0
1643792570000|2022-02-02 09:02:50|154.48|152.48|154.92|152.92|154.92|152.92|154.48|152.48|0
1643792580000|2022-02-02 09:03:00|154.77|152.77|155.07|153.07|155.07|153.07|154.77|152.77|0
1643792590000|2022-02-02 09:03:10|155.14|153.14|155.21|153.21|155.21|153.21|155.14|153.14|0
1643792600000|2022-02-02 09:03:20|155.28|153.28|155.28|153.28|155.28|153.28|155.28|153.28|0
1643792610000|2022-02-02 09:03:30|155.66|153.66|155.8|153.8|155.8|153.8|155.66|153.66|0
1643792620000|2022-02-02 09:03:40|155.95|153.95|155.73|153.73|155.95|153.95|155.73|153.73|0
1643792630000|2022-02-02 09:03:50|155.51|153.51|155.66|153.66|155.66|153.66|155.36|153.36|0
1643792640000|2022-02-02 09:04:00|155.73|153.73|155.66|153.66|155.8|153.8|155.66|153.66|0
1643792650000|2022-02-02 09:04:10|155.51|153.51|155.51|153.51|155.51|153.51|155.51|153.51|0
1643792660000|2022-02-02 09:04:20|155.58|153.58|155.66|153.66|155.66|153.66|155.51|153.51|0
1643792670000|2022-02-02 09:04:30|155.51|153.51|155.58|153.58|155.58|153.58|155.51|153.51|0
1643792680000|2022-02-02 09:04:40|155.66|153.66|155.8|153.8|155.8|153.8|155.65|153.65|0
1643792690000|2022-02-02 09:04:50|155.73|153.73|155.87|153.87|155.87|153.87|155.73|153.73|0
1643792700000|2022-02-02 09:05:00|155.95|153.95|155.87|153.87|155.95|153.95|155.8|153.8|0
1643792710000|2022-02-02 09:05:10|156.1|154.1|156.54|154.54|156.54|154.54|156.1|154.1|0
1643792720000|2022-02-02 09:05:20|156.69|154.69|157.13|155.13|157.13|155.13|156.69|154.69|0
1643792730000|2022-02-02 09:05:30|156.99|154.99|157.06|155.06|157.13|155.13|156.99|154.99|0
1643792740000|2022-02-02 09:05:40|157.13|155.13|157.28|155.28|157.58|155.58|157.13|155.13|0
1643792750000|2022-02-02 09:05:50|157.35|155.35|157.35|155.35|157.35|155.35|157.35|155.35|0
1643792760000|2022-02-02 09:06:00|157.28|155.28|157.35|155.35|157.35|155.35|157.28|155.28|0
1643792770000|2022-02-02 09:06:10|157.28|155.28|157.28|155.28|157.35|155.35|157.13|155.13|0
1643792780000|2022-02-02 09:06:20|157.43|155.43|157.58|155.58|157.58|155.58|157.43|155.43|0
1643792790000|2022-02-02 09:06:30|157.73|155.73|157.73|155.73|157.88|155.88|157.73|155.73|0
1643792800000|2022-02-02 09:06:40|158.02|156.02|158.17|156.17|158.17|156.17|157.88|155.88|0
1643792810000|2022-02-02 09:06:50|158.02|156.02|157.87|155.87|158.17|156.17|157.87|155.87|0
1643792820000|2022-02-02 09:07:00|157.73|155.73|157.87|155.87|157.87|155.87|157.73|155.73|0
1643792830000|2022-02-02 09:07:10|158.02|156.02|158.17|156.17|158.17|156.17|158.02|156.02|0
1643792840000|2022-02-02 09:07:20|158.02|156.02|157.87|155.87|158.02|156.02|157.87|155.87|0
1643792850000|2022-02-02 09:07:30|157.73|155.73|157.58|155.58|157.73|155.73|157.58|155.58|0
1643792860000|2022-02-02 09:07:40|157.73|155.73|157.73|155.73|157.73|155.73|157.58|155.58|0
1643792870000|2022-02-02 09:07:50|157.65|155.65|157.58|155.58|157.65|155.65|157.58|155.58|0
1643792880000|2022-02-02 09:08:00|157.87|155.87|157.58|155.58|157.87|155.87|157.58|155.58|0
1643792890000|2022-02-02 09:08:10|157.72|155.72|157.87|155.87|157.87|155.87|157.72|155.72|0
1643792900000|2022-02-02 09:08:20|157.72|155.72|157.72|155.72|157.72|155.72|157.72|155.72|0
1643792910000|2022-02-02 09:08:30|157.58|155.58|157.65|155.65|157.65|155.65|157.58|155.58|0
1643792920000|2022-02-02 09:08:40|157.58|155.58|157.58|155.58|157.58|155.58|157.43|155.43|0
1643792930000|2022-02-02 09:08:50|157.43|155.43|157.43|155.43|157.43|155.43|157.35|155.35|0
1643792940000|2022-02-02 09:09:00|157.58|155.58|157.58|155.58|157.58|155.58|157.58|155.58|0
1643792950000|2022-02-02 09:09:10|157.72|155.72|157.72|155.72|157.72|155.72|157.72|155.72|0
1643792960000|2022-02-02 09:09:20|157.8|155.8|157.58|155.58|157.8|155.8|157.58|155.58|0
1643792970000|2022-02-02 09:09:30|157.43|155.43|157.28|155.28|157.43|155.43|157.28|155.28|0
1643792990000|2022-02-02 09:09:50|156.98|154.98|157.05|155.05|157.13|155.13|156.98|154.98|0
1643793000000|2022-02-02 09:10:00|157.13|155.13|157.05|155.05|157.13|155.13|157.05|155.05|0
1643793010000|2022-02-02 09:10:10|157.28|155.28|157.05|155.05|157.28|155.28|157.05|155.05|0
1643793020000|2022-02-02 09:10:20|156.98|154.98|156.98|154.98|156.98|154.98|156.83|154.83|0
1643793030000|2022-02-02 09:10:30|157.05|155.05|157.13|155.13|157.13|155.13|156.98|154.98|0
1643793040000|2022-02-02 09:10:40|157.05|155.05|157.28|155.28|157.28|155.28|157.05|155.05|0
1643793050000|2022-02-02 09:10:50|157.43|155.43|157.28|155.28|157.43|155.43|157.28|155.28|0
1643793060000|2022-02-02 09:11:00|157.43|155.43|157.28|155.28|157.43|155.43|157.28|155.28|0
1643793070000|2022-02-02 09:11:10|157.35|155.35|157.42|155.42|157.43|155.43|157.35|155.35|0
1643793080000|2022-02-02 09:11:20|157.57|155.57|157.57|155.57|157.57|155.57|157.57|155.57|0
1643793090000|2022-02-02 09:11:30|157.72|155.72|157.57|155.57|157.72|155.72|157.57|155.57|0
1643793100000|2022-02-02 09:11:40|157.72|155.72|157.87|155.87|157.87|155.87|157.64|155.64|0
1643793110000|2022-02-02 09:11:50|157.72|155.72|157.72|155.72|157.72|155.72|157.72|155.72|0
1643793130000|2022-02-02 09:12:10|157.64|155.64|157.64|155.64|157.72|155.72|157.64|155.64|0
1643793140000|2022-02-02 09:12:20|157.57|155.57|157.72|155.72|157.72|155.72|157.57|155.57|0
1643793160000|2022-02-02 09:12:40|157.57|155.57|157.72|155.72|157.72|155.72|157.57|155.57|0
1643793170000|2022-02-02 09:12:50|157.87|155.87|158.02|156.02|158.02|156.02|157.87|155.87|0
1643793180000|2022-02-02 09:13:00|158.46|156.46|158.61|156.61|158.61|156.61|158.46|156.46|0
1643793190000|2022-02-02 09:13:10|158.76|156.76|159.06|157.06|159.06|157.06|158.76|156.76|0
1643793200000|2022-02-02 09:13:20|159.21|157.21|159.21|157.21|159.21|157.21|159.06|157.06|0
1643793210000|2022-02-02 09:13:30|159.36|157.36|159.51|157.51|159.66|157.66|159.36|157.36|0
1643793220000|2022-02-02 09:13:40|159.66|157.66|159.51|157.51|159.66|157.66|159.51|157.51|0
1643793230000|2022-02-02 09:13:50|159.66|157.66|159.81|157.81|159.81|157.81|159.66|157.66|0
1643793240000|2022-02-02 09:14:00|159.96|157.96|159.81|157.81|159.96|157.96|159.81|157.81|0
1643793250000|2022-02-02 09:14:10|159.96|157.96|159.96|157.96|159.96|157.96|159.96|157.96|0
1643793260000|2022-02-02 09:14:20|159.58|157.58|159.81|157.81|159.96|157.96|159.58|157.58|0
1643793270000|2022-02-02 09:14:30|159.73|157.73|159.81|157.81|159.81|157.81|159.66|157.66|0
1643793280000|2022-02-02 09:14:40|159.96|157.96|159.88|157.88|159.96|157.96|159.81|157.81|0
1643793290000|2022-02-02 09:14:50|159.96|157.96|159.81|157.81|159.96|157.96|159.81|157.81|0
1643793300000|2022-02-02 09:15:00|159.66|157.66|159.81|157.81|159.81|157.81|159.66|157.66|0
1643793310000|2022-02-02 09:15:10|159.66|157.66|159.96|157.96|159.96|157.96|159.66|157.66|0
1643793320000|2022-02-02 09:15:20|159.88|157.88|160.26|158.26|160.26|158.26|159.88|157.88|0
1643793330000|2022-02-02 09:15:30|160.18|158.18|160.11|158.11|160.18|158.18|159.96|157.96|0
1643793340000|2022-02-02 09:15:40|159.96|157.96|159.66|157.66|159.96|157.96|159.66|157.66|0
1643793350000|2022-02-02 09:15:50|159.81|157.81|159.66|157.66|159.81|157.81|159.66|157.66|0
1643793360000|2022-02-02 09:16:00|159.73|157.73|159.43|157.43|159.73|157.73|159.43|157.43|0
1643793370000|2022-02-02 09:16:10|159.36|157.36|159.36|157.36|159.36|157.36|159.36|157.36|0
1643793380000|2022-02-02 09:16:20|159.21|157.21|159.21|157.21|159.21|157.21|159.21|157.21|0
1643793390000|2022-02-02 09:16:30|159.06|157.06|159.06|157.06|159.06|157.06|159.06|157.06|0
1643793400000|2022-02-02 09:16:40|158.76|156.76|159.06|157.06|159.06|157.06|158.76|156.76|0
1643793410000|2022-02-02 09:16:50|158.98|156.98|158.83|156.83|158.98|156.98|158.76|156.76|0
1643793420000|2022-02-02 09:17:00|159.06|157.06|159.06|157.06|159.06|157.06|159.06|157.06|0
1643793430000|2022-02-02 09:17:10|159.21|157.21|158.98|156.98|159.21|157.21|158.98|156.98|0
1643793440000|2022-02-02 09:17:20|159.06|157.06|158.76|156.76|159.06|157.06|158.76|156.76|0
1643793450000|2022-02-02 09:17:30|158.91|156.91|158.91|156.91|158.91|156.91|158.83|156.83|0
1643793460000|2022-02-02 09:17:40|159.06|157.06|159.06|157.06|159.06|157.06|159.06|157.06|0
1643793470000|2022-02-02 09:17:50|159.21|157.21|159.36|157.36|159.51|157.51|159.21|157.21|0
1643793480000|2022-02-02 09:18:00|159.21|157.21|159.06|157.06|159.21|157.21|159.06|157.06|0
1643793490000|2022-02-02 09:18:10|158.98|156.98|158.91|156.91|159.06|157.06|158.91|156.91|0
1643793500000|2022-02-02 09:18:20|159.06|157.06|158.98|156.98|159.06|157.06|158.98|156.98|0
1643793510000|2022-02-02 09:18:30|158.91|156.91|159.13|157.13|159.13|157.13|158.91|156.91|0
1643793520000|2022-02-02 09:18:40|159.06|157.06|158.91|156.91|159.06|157.06|158.91|156.91|0
1643793530000|2022-02-02 09:18:50|158.98|156.98|158.91|156.91|158.98|156.98|158.91|156.91|0
1643793540000|2022-02-02 09:19:00|159.06|157.06|159.06|157.06|159.06|157.06|159.06|157.06|0
1643793550000|2022-02-02 09:19:10|158.91|156.91|159.06|157.06|159.06|157.06|158.91|156.91|0
1643793560000|2022-02-02 09:19:20|158.91|156.91|159.06|157.06|159.06|157.06|158.91|156.91|0
1643793570000|2022-02-02 09:19:30|158.91|156.91|158.76|156.76|158.91|156.91|158.76|156.76|0
1643793580000|2022-02-02 09:19:40|158.83|156.83|158.46|156.46|158.91|156.91|158.46|156.46|0
1643793590000|2022-02-02 09:19:50|158.53|156.53|158.46|156.46|158.61|156.61|158.46|156.46|0
1643793600000|2022-02-02 09:20:00|158.68|156.68|158.53|156.53|158.68|156.68|158.53|156.53|0
1643793610000|2022-02-02 09:20:10|158.61|156.61|158.61|156.61|158.61|156.61|158.61|156.61|0
1643793620000|2022-02-02 09:20:20|158.76|156.76|158.61|156.61|158.76|156.76|158.61|156.61|0
1643793630000|2022-02-02 09:20:30|158.76|156.76|159.05|157.05|159.05|157.05|158.61|156.61|0
1643793640000|2022-02-02 09:20:40|159.35|157.35|159.05|157.05|159.35|157.35|159.05|157.05|0
1643793650000|2022-02-02 09:20:50|159.13|157.13|159.05|157.05|159.2|157.2|159.05|157.05|0
1643793670000|2022-02-02 09:21:10|159.13|157.13|159.05|157.05|159.2|157.2|159.05|157.05|0
1643793680000|2022-02-02 09:21:20|159.13|157.13|159.2|157.2|159.2|157.2|159.05|157.05|0
1643793690000|2022-02-02 09:21:30|159.05|157.05|159.05|157.05|159.05|157.05|159.05|157.05|0
1643793700000|2022-02-02 09:21:40|159.12|157.12|159.2|157.2|159.2|157.2|159.12|157.12|0
1643793710000|2022-02-02 09:21:50|159.05|157.05|159.2|157.2|159.2|157.2|159.05|157.05|0
1643793720000|2022-02-02 09:22:00|159.35|157.35|159.35|157.35|159.35|157.35|159.35|157.35|0
1643793730000|2022-02-02 09:22:10|159.2|157.2|159.2|157.2|159.2|157.2|159.2|157.2|0
1643793740000|2022-02-02 09:22:20|158.9|156.9|159.05|157.05|159.05|157.05|158.9|156.9|0
1643793750000|2022-02-02 09:22:30|159.27|157.27|159.2|157.2|159.35|157.35|159.2|157.2|0
1643793760000|2022-02-02 09:22:40|159.27|157.27|159.42|157.42|159.42|157.42|159.2|157.2|0
1643793770000|2022-02-02 09:22:50|159.5|157.5|159.42|157.42|159.5|157.5|159.42|157.42|0
1643793780000|2022-02-02 09:23:00|159.27|157.27|159.05|157.05|159.27|157.27|159.05|157.05|0
1643793790000|2022-02-02 09:23:10|159.2|157.2|159.35|157.35|159.35|157.35|159.2|157.2|0
1643793810000|2022-02-02 09:23:30|159.27|157.27|159.27|157.27|159.35|157.35|159.27|157.27|0
1643793820000|2022-02-02 09:23:40|159.2|157.2|159.35|157.35|159.35|157.35|159.2|157.2|0
1643793830000|2022-02-02 09:23:50|159.42|157.42|159.42|157.42|159.42|157.42|159.42|157.42|0
1643793840000|2022-02-02 09:24:00|159.5|157.5|159.35|157.35|159.5|157.5|159.35|157.35|0
1643793850000|2022-02-02 09:24:10|159.42|157.42|159.35|157.35|159.5|157.5|159.35|157.35|0
1643793860000|2022-02-02 09:24:20|159.5|157.5|159.65|157.65|159.65|157.65|159.5|157.5|0
1643793870000|2022-02-02 09:24:30|159.5|157.5|159.65|157.65|159.65|157.65|159.5|157.5|0
1643793890000|2022-02-02 09:24:50|159.8|157.8|159.65|157.65|159.8|157.8|159.65|157.65|0
1643793900000|2022-02-02 09:25:00|159.72|157.72|159.65|157.65|159.72|157.72|159.65|157.65|0
1643793910000|2022-02-02 09:25:10|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1643793920000|2022-02-02 09:25:20|159.72|157.72|159.8|157.8|159.8|157.8|159.65|157.65|0
1643793930000|2022-02-02 09:25:30|159.65|157.65|159.8|157.8|159.8|157.8|159.65|157.65|0
1643793950000|2022-02-02 09:25:50|159.95|157.95|159.95|157.95|159.95|157.95|159.95|157.95|0
1643793970000|2022-02-02 09:26:10|159.87|157.87|159.95|157.95|159.95|157.95|159.8|157.8|0
1643793990000|2022-02-02 09:26:30|160.1|158.1|160.1|158.1|160.1|158.1|160.1|158.1|0
1643794020000|2022-02-02 09:27:00|159.95|157.95|159.2|157.2|159.95|157.95|159.05|157.05|0
1643794030000|2022-02-02 09:27:10|159.05|157.05|159.05|157.05|159.05|157.05|158.9|156.9|0
1643794040000|2022-02-02 09:27:20|158.82|156.82|158.75|156.75|158.82|156.82|158.75|156.75|0
1643794050000|2022-02-02 09:27:30|158.67|156.67|158.6|156.6|158.67|156.67|158.6|156.6|0
1643794060000|2022-02-02 09:27:40|158.75|156.75|158.15|156.15|158.75|156.75|158.15|156.15|0
1643794080000|2022-02-02 09:28:00|158|156|157.85|155.85|158|156|157.85|155.85|0
1643794090000|2022-02-02 09:28:10|157.71|155.71|157.71|155.71|157.85|155.85|157.71|155.71|0
1643794100000|2022-02-02 09:28:20|157.78|155.78|157.85|155.85|157.85|155.85|157.78|155.78|0
1643794110000|2022-02-02 09:28:30|157.93|155.93|158.22|156.22|158.22|156.22|157.93|155.93|0
1643794120000|2022-02-02 09:28:40|158.15|156.15|158.15|156.15|158.15|156.15|158|156|0
1643794140000|2022-02-02 09:29:00|158.07|156.07|158|156|158.07|156.07|158|156|0
1643794150000|2022-02-02 09:29:10|157.85|155.85|157.71|155.71|157.85|155.85|157.56|155.56|0
1643794160000|2022-02-02 09:29:20|157.85|155.85|158.15|156.15|158.15|156.15|157.85|155.85|0
1643794170000|2022-02-02 09:29:30|158.22|156.22|158.3|156.3|158.3|156.3|158.22|156.22|0
1643794180000|2022-02-02 09:29:40|158.15|156.15|157.85|155.85|158.22|156.22|157.85|155.85|0
1643794190000|2022-02-02 09:29:50|157.92|155.92|158|156|158|156|157.92|155.92|0
1643794200000|2022-02-02 09:30:00|158.15|156.15|158.07|156.07|158.15|156.15|158.07|156.07|0
1643794210000|2022-02-02 09:30:10|158.45|156.45|158.3|156.3|158.45|156.45|158.3|156.3|0
1643794220000|2022-02-02 09:30:20|158.45|156.45|158.75|156.75|158.75|156.75|158.45|156.45|0
1643794230000|2022-02-02 09:30:30|158.6|156.6|158.45|156.45|158.6|156.6|158.45|156.45|0
1643794240000|2022-02-02 09:30:40|158.3|156.3|158.3|156.3|158.3|156.3|158.3|156.3|0
1643794250000|2022-02-02 09:30:50|158.45|156.45|158.3|156.3|158.45|156.45|158.3|156.3|0
1643794260000|2022-02-02 09:31:00|158.45|156.45|158.6|156.6|158.6|156.6|158.45|156.45|0
1643794270000|2022-02-02 09:31:10|158.67|156.67|158.45|156.45|158.67|156.67|158.45|156.45|0
1643794290000|2022-02-02 09:31:30|158.3|156.3|158.45|156.45|158.52|156.52|158.3|156.3|0
1643794300000|2022-02-02 09:31:40|158.37|156.37|158.37|156.37|158.37|156.37|158.3|156.3|0
1643794310000|2022-02-02 09:31:50|158.3|156.3|158.6|156.6|158.6|156.6|158.3|156.3|0
1643794320000|2022-02-02 09:32:00|158.52|156.52|158.45|156.45|158.52|156.52|158.3|156.3|0
1643794330000|2022-02-02 09:32:10|158.6|156.6|158.89|156.89|158.89|156.89|158.6|156.6|0
1643794340000|2022-02-02 09:32:20|158.97|156.97|159.04|157.04|159.04|157.04|158.97|156.97|0
1643794350000|2022-02-02 09:32:30|158.89|156.89|159.04|157.04|159.04|157.04|158.89|156.89|0
1643794360000|2022-02-02 09:32:40|158.97|156.97|159.04|157.04|159.04|157.04|158.97|156.97|0
1643794370000|2022-02-02 09:32:50|158.89|156.89|158.82|156.82|158.89|156.89|158.74|156.74|0
1643794380000|2022-02-02 09:33:00|158.89|156.89|158.96|156.96|158.96|156.96|158.89|156.89|0
1643794390000|2022-02-02 09:33:10|159.11|157.11|158.96|156.96|159.19|157.19|158.96|156.96|0
1643794400000|2022-02-02 09:33:20|158.89|156.89|158.74|156.74|158.89|156.89|158.74|156.74|0
1643794410000|2022-02-02 09:33:30|158.59|156.59|157.85|155.85|158.59|156.59|157.85|155.85|0
1643794420000|2022-02-02 09:33:40|158|156|158|156|158|156|158|156|0
1643794430000|2022-02-02 09:33:50|158.15|156.15|158.52|156.52|158.52|156.52|158.15|156.15|0
1643794440000|2022-02-02 09:34:00|158.59|156.59|158.3|156.3|158.59|156.59|158.3|156.3|0
1643794450000|2022-02-02 09:34:10|158.07|156.07|158|156|158.15|156.15|158|156|0
1643794460000|2022-02-02 09:34:20|158.15|156.15|158.22|156.22|158.3|156.3|158|156|0
1643794470000|2022-02-02 09:34:30|158.3|156.3|158.59|156.59|158.59|156.59|158.3|156.3|0
1643794480000|2022-02-02 09:34:40|158.52|156.52|158.3|156.3|158.52|156.52|158.3|156.3|0
1643794490000|2022-02-02 09:34:50|158.15|156.15|158.15|156.15|158.15|156.15|158.15|156.15|0
1643794500000|2022-02-02 09:35:00|158|156|157.85|155.85|158|156|157.85|155.85|0
1643794510000|2022-02-02 09:35:10|157.7|155.7|157.7|155.7|157.7|155.7|157.7|155.7|0
1643794520000|2022-02-02 09:35:20|157.55|155.55|157.55|155.55|157.7|155.7|157.55|155.55|0
1643794530000|2022-02-02 09:35:30|157.25|155.25|157.55|155.55|157.55|155.55|157.25|155.25|0
1643794540000|2022-02-02 09:35:40|157.62|155.62|157.62|155.62|157.62|155.62|157.47|155.47|0
1643794550000|2022-02-02 09:35:50|157.4|155.4|157.4|155.4|157.4|155.4|157.25|155.25|0
1643794560000|2022-02-02 09:36:00|157.55|155.55|157.7|155.7|157.7|155.7|157.55|155.55|0
1643794570000|2022-02-02 09:36:10|157.85|155.85|157.92|155.92|158|156|157.85|155.85|0
1643794580000|2022-02-02 09:36:20|157.85|155.85|157.85|155.85|157.85|155.85|157.85|155.85|0
1643794600000|2022-02-02 09:36:40|158|156|158|156|158|156|158|156|0
1643794610000|2022-02-02 09:36:50|158.14|156.14|158.36|156.36|158.36|156.36|158.14|156.14|0
1643794620000|2022-02-02 09:37:00|158.29|156.29|158.29|156.29|158.44|156.44|158.29|156.29|0
1643794630000|2022-02-02 09:37:10|158.59|156.59|158.29|156.29|158.59|156.59|158.29|156.29|0
1643794640000|2022-02-02 09:37:20|158.36|156.36|158.44|156.44|158.44|156.44|158.36|156.36|0
1643794650000|2022-02-02 09:37:30|158.59|156.59|158.59|156.59|158.59|156.59|158.59|156.59|0
1643794660000|2022-02-02 09:37:40|158.51|156.51|158.44|156.44|158.51|156.51|158.44|156.44|0
1643794670000|2022-02-02 09:37:50|158.29|156.29|158.29|156.29|158.29|156.29|158.29|156.29|0
1643794680000|2022-02-02 09:38:00|158.51|156.51|158.44|156.44|158.59|156.59|158.44|156.44|0
1643794690000|2022-02-02 09:38:10|158.29|156.29|158.36|156.36|158.36|156.36|158.29|156.29|0
1643794700000|2022-02-02 09:38:20|158.44|156.44|158.74|156.74|158.74|156.74|158.44|156.44|0
1643794710000|2022-02-02 09:38:30|158.66|156.66|158.29|156.29|158.66|156.66|158.29|156.29|0
1643794720000|2022-02-02 09:38:40|158.44|156.44|158.29|156.29|158.44|156.44|158.29|156.29|0
1643794730000|2022-02-02 09:38:50|158.44|156.44|158.59|156.59|158.59|156.59|158.44|156.44|0
1643794740000|2022-02-02 09:39:00|158.51|156.51|158.59|156.59|158.59|156.59|158.51|156.51|0
1643794750000|2022-02-02 09:39:10|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1643794760000|2022-02-02 09:39:20|159.04|157.04|158.96|156.96|159.04|157.04|158.89|156.89|0
1643794770000|2022-02-02 09:39:30|159.04|157.04|159.26|157.26|159.26|157.26|159.04|157.04|0
1643794780000|2022-02-02 09:39:40|159.19|157.19|159.48|157.48|159.48|157.48|159.19|157.19|0
1643794790000|2022-02-02 09:39:50|159.41|157.41|159.33|157.33|159.41|157.41|159.33|157.33|0
1643794800000|2022-02-02 09:40:00|159.19|157.19|159.04|157.04|159.19|157.19|159.04|157.04|0
1643794810000|2022-02-02 09:40:10|159.41|157.41|159.33|157.33|159.41|157.41|159.33|157.33|0
1643794820000|2022-02-02 09:40:20|159.48|157.48|159.48|157.48|159.48|157.48|159.33|157.33|0
1643794830000|2022-02-02 09:40:30|159.41|157.41|159.33|157.33|159.41|157.41|159.33|157.33|0
1643794850000|2022-02-02 09:40:50|159.41|157.41|159.48|157.48|159.48|157.48|159.41|157.41|0
1643794870000|2022-02-02 09:41:10|159.56|157.56|159.56|157.56|159.56|157.56|159.56|157.56|0
1643794880000|2022-02-02 09:41:20|159.48|157.48|159.48|157.48|159.55|157.55|159.48|157.48|0
1643794890000|2022-02-02 09:41:30|159.55|157.55|159.63|157.63|159.63|157.63|159.55|157.55|0
1643794920000|2022-02-02 09:42:00|159.78|157.78|159.78|157.78|159.78|157.78|159.63|157.63|0
1643794940000|2022-02-02 09:42:20|159.93|157.93|159.93|157.93|159.93|157.93|159.93|157.93|0
1643794950000|2022-02-02 09:42:30|159.85|157.85|159.78|157.78|159.85|157.85|159.78|157.78|0
1643794960000|2022-02-02 09:42:40|159.93|157.93|159.93|157.93|159.93|157.93|159.93|157.93|0
1643794970000|2022-02-02 09:42:50|160.08|158.08|160.08|158.08|160.08|158.08|160.08|158.08|0
1643794980000|2022-02-02 09:43:00|160|158|160.08|158.08|160.08|158.08|160|158|0
1643794990000|2022-02-02 09:43:10|160.23|158.23|160.53|158.53|160.53|158.53|160.23|158.23|0
1643795010000|2022-02-02 09:43:30|160.68|158.68|160.38|158.38|160.68|158.68|160.38|158.38|0
1643795020000|2022-02-02 09:43:40|160.23|158.23|160.38|158.38|160.53|158.53|160.23|158.23|0
1643795030000|2022-02-02 09:43:50|160.45|158.45|160.53|158.53|160.53|158.53|160.38|158.38|0
1643795040000|2022-02-02 09:44:00|160.68|158.68|160.68|158.68|160.68|158.68|160.68|158.68|0
1643795060000|2022-02-02 09:44:20|160.98|158.98|160.83|158.83|160.98|158.98|160.83|158.83|0
1643795070000|2022-02-02 09:44:30|160.98|158.98|160.98|158.98|160.98|158.98|160.98|158.98|0
1643795080000|2022-02-02 09:44:40|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1643795090000|2022-02-02 09:44:50|160.98|158.98|161.58|159.58|161.58|159.58|160.98|158.98|0
1643795100000|2022-02-02 09:45:00|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1643795110000|2022-02-02 09:45:10|161.58|159.58|161.58|159.58|161.73|159.73|161.58|159.58|0
1643795120000|2022-02-02 09:45:20|161.5|159.5|161.73|159.73|161.73|159.73|161.5|159.5|0
1643795130000|2022-02-02 09:45:30|161.58|159.58|161.73|159.73|161.73|159.73|161.58|159.58|0
1643795140000|2022-02-02 09:45:40|161.58|159.58|161.28|159.28|161.58|159.58|161.28|159.28|0
1643795150000|2022-02-02 09:45:50|161.05|159.05|161.13|159.13|161.13|159.13|161.05|159.05|0
1643795160000|2022-02-02 09:46:00|161.05|159.05|161.13|159.13|161.13|159.13|161.05|159.05|0
1643795170000|2022-02-02 09:46:10|160.98|158.98|160.98|158.98|160.98|158.98|160.98|158.98|0
1643795180000|2022-02-02 09:46:20|161.05|159.05|160.83|158.83|161.13|159.13|160.83|158.83|0
1643795190000|2022-02-02 09:46:30|160.68|158.68|160.68|158.68|160.68|158.68|160.68|158.68|0
1643795200000|2022-02-02 09:46:40|160.53|158.53|160.68|158.68|160.68|158.68|160.53|158.53|0
1643795210000|2022-02-02 09:46:50|160.53|158.53|160.6|158.6|160.68|158.68|160.53|158.53|0
1643795220000|2022-02-02 09:47:00|160.68|158.68|160.83|158.83|160.83|158.83|160.68|158.68|0
1643795230000|2022-02-02 09:47:10|161.13|159.13|161.28|159.28|161.28|159.28|161.13|159.13|0
1643795240000|2022-02-02 09:47:20|161.43|159.43|161.43|159.43|161.58|159.58|161.43|159.43|0
1643795250000|2022-02-02 09:47:30|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1643795260000|2022-02-02 09:47:40|161.13|159.13|161.13|159.13|161.13|159.13|161.13|159.13|0
1643795270000|2022-02-02 09:47:50|160.98|158.98|160.9|158.9|161.05|159.05|160.9|158.9|0
1643795280000|2022-02-02 09:48:00|160.83|158.83|160.83|158.83|160.98|158.98|160.83|158.83|0
1643795290000|2022-02-02 09:48:10|160.98|158.98|161.13|159.13|161.13|159.13|160.98|158.98|0
1643795300000|2022-02-02 09:48:20|160.98|158.98|161.43|159.43|161.43|159.43|160.98|158.98|0
1643795310000|2022-02-02 09:48:30|161.28|159.28|161.43|159.43|161.43|159.43|161.28|159.28|0
1643795320000|2022-02-02 09:48:40|161.35|159.35|161.43|159.43|161.43|159.43|161.28|159.28|0
1643795330000|2022-02-02 09:48:50|161.35|159.35|161.35|159.35|161.43|159.43|161.35|159.35|0
1643795340000|2022-02-02 09:49:00|161.43|159.43|161.58|159.58|161.58|159.58|161.35|159.35|0
1643795350000|2022-02-02 09:49:10|161.73|159.73|161.58|159.58|161.73|159.73|161.58|159.58|0
1643795360000|2022-02-02 09:49:20|161.43|159.43|161.5|159.5|161.5|159.5|161.43|159.43|0
1643795370000|2022-02-02 09:49:30|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1643795380000|2022-02-02 09:49:40|161.73|159.73|162.79|160.79|162.79|160.79|161.73|159.73|0
1643795390000|2022-02-02 09:49:50|162.78|160.78|163.01|161.01|163.01|161.01|162.78|160.78|0
1643795400000|2022-02-02 09:50:00|162.78|160.78|163.24|161.24|163.24|161.24|162.78|160.78|0
1643795410000|2022-02-02 09:50:10|163.09|161.09|163.24|161.24|163.24|161.24|163.09|161.09|0
1643795420000|2022-02-02 09:50:20|163.39|161.39|163.54|161.54|163.54|161.54|163.39|161.39|0
1643795430000|2022-02-02 09:50:30|163.46|161.46|163.54|161.54|163.54|161.54|163.46|161.46|0
1643795440000|2022-02-02 09:50:40|163.61|161.61|163.54|161.54|163.69|161.69|163.54|161.54|0
1643795450000|2022-02-02 09:50:50|163.69|161.69|163.54|161.54|163.69|161.69|163.54|161.54|0
1643795460000|2022-02-02 09:51:00|163.39|161.39|163.24|161.24|163.46|161.46|163.24|161.24|0
1643795470000|2022-02-02 09:51:10|163.39|161.39|163.39|161.39|163.39|161.39|163.39|161.39|0
1643795480000|2022-02-02 09:51:20|163.54|161.54|163.39|161.39|163.54|161.54|163.39|161.39|0
1643795490000|2022-02-02 09:51:30|163.09|161.09|163.09|161.09|163.09|161.09|163.09|161.09|0
1643795500000|2022-02-02 09:51:40|163.24|161.24|163.24|161.24|163.24|161.24|163.24|161.24|0
1643795510000|2022-02-02 09:51:50|163.16|161.16|163.24|161.24|163.24|161.24|163.16|161.16|0
1643795520000|2022-02-02 09:52:00|163.39|161.39|163.09|161.09|163.39|161.39|163.09|161.09|0
1643795530000|2022-02-02 09:52:10|162.93|160.93|163.09|161.09|163.09|161.09|162.93|160.93|0
1643795540000|2022-02-02 09:52:20|162.93|160.93|163.09|161.09|163.09|161.09|162.93|160.93|0
1643795550000|2022-02-02 09:52:30|162.93|160.93|163.09|161.09|163.09|161.09|162.93|160.93|0
1643795560000|2022-02-02 09:52:40|163.08|161.08|162.93|160.93|163.08|161.08|162.93|160.93|0
1643795570000|2022-02-02 09:52:50|163.08|161.08|163.08|161.08|163.08|161.08|162.93|160.93|0
1643795580000|2022-02-02 09:53:00|162.78|160.78|162.93|160.93|162.93|160.93|162.78|160.78|0
1643795590000|2022-02-02 09:53:10|162.85|160.85|162.93|160.93|162.93|160.93|162.78|160.78|0
1643795600000|2022-02-02 09:53:20|162.78|160.78|162.93|160.93|162.93|160.93|162.78|160.78|0
1643795610000|2022-02-02 09:53:30|162.78|160.78|162.93|160.93|162.93|160.93|162.78|160.78|0
1643795620000|2022-02-02 09:53:40|163.01|161.01|163.01|161.01|163.01|161.01|162.93|160.93|0
1643795630000|2022-02-02 09:53:50|162.93|160.93|162.78|160.78|162.93|160.93|162.78|160.78|0
1643795640000|2022-02-02 09:54:00|163.01|161.01|162.93|160.93|163.01|161.01|162.78|160.78|0
1643795650000|2022-02-02 09:54:10|162.78|160.78|162.78|160.78|162.78|160.78|162.78|160.78|0
1643795660000|2022-02-02 09:54:20|163.24|161.24|163.08|161.08|163.24|161.24|162.93|160.93|0
1643795680000|2022-02-02 09:54:40|162.93|160.93|163.54|161.54|163.54|161.54|162.93|160.93|0
1643795690000|2022-02-02 09:54:50|163.69|161.69|163.84|161.84|163.84|161.84|163.69|161.69|0
1643795700000|2022-02-02 09:55:00|163.76|161.76|163.99|161.99|163.99|161.99|163.69|161.69|0
1643795710000|2022-02-02 09:55:10|164.14|162.14|164.14|162.14|164.3|162.3|164.14|162.14|0
1643795720000|2022-02-02 09:55:20|164.07|162.07|163.84|161.84|164.07|162.07|163.84|161.84|0
1643795730000|2022-02-02 09:55:30|163.54|161.54|163.69|161.69|163.69|161.69|163.54|161.54|0
1643795740000|2022-02-02 09:55:40|163.84|161.84|163.84|161.84|163.84|161.84|163.76|161.76|0
1643795760000|2022-02-02 09:56:00|163.69|161.69|163.69|161.69|163.84|161.84|163.69|161.69|0
1643795770000|2022-02-02 09:56:10|163.54|161.54|163.69|161.69|163.69|161.69|163.54|161.54|0
1643795780000|2022-02-02 09:56:20|163.84|161.84|163.84|161.84|163.84|161.84|163.84|161.84|0
1643795790000|2022-02-02 09:56:30|163.69|161.69|163.84|161.84|163.99|161.99|163.69|161.69|0
1643795800000|2022-02-02 09:56:40|163.91|161.91|163.91|161.91|163.91|161.91|163.84|161.84|0
1643795810000|2022-02-02 09:56:50|163.84|161.84|163.76|161.76|163.91|161.91|163.76|161.76|0
1643795820000|2022-02-02 09:57:00|163.84|161.84|163.84|161.84|163.91|161.91|163.84|161.84|0
1643795830000|2022-02-02 09:57:10|163.99|161.99|163.99|161.99|163.99|161.99|163.99|161.99|0
1643795840000|2022-02-02 09:57:20|164.14|162.14|164.6|162.6|164.6|162.6|164.14|162.14|0
1643795850000|2022-02-02 09:57:30|164.45|162.45|164.52|162.52|164.52|162.52|164.45|162.45|0
1643795860000|2022-02-02 09:57:40|164.6|162.6|164.29|162.29|164.6|162.6|164.29|162.29|0
1643795870000|2022-02-02 09:57:50|164.22|162.22|164.29|162.29|164.29|162.29|164.22|162.22|0
1643795880000|2022-02-02 09:58:00|164.45|162.45|164.75|162.75|164.75|162.75|164.45|162.45|0
1643795890000|2022-02-02 09:58:10|164.6|162.6|164.6|162.6|164.75|162.75|164.6|162.6|0
1643795900000|2022-02-02 09:58:20|164.45|162.45|164.45|162.45|164.45|162.45|164.45|162.45|0
1643795910000|2022-02-02 09:58:30|164.6|162.6|164.6|162.6|164.6|162.6|164.45|162.45|0
1643795920000|2022-02-02 09:58:40|164.75|162.75|164.6|162.6|164.75|162.75|164.52|162.52|0
1643795940000|2022-02-02 09:59:00|164.67|162.67|164.6|162.6|164.67|162.67|164.6|162.6|0
1643795950000|2022-02-02 09:59:10|164.75|162.75|164.67|162.67|164.75|162.75|164.67|162.67|0
1643795960000|2022-02-02 09:59:20|164.6|162.6|164.44|162.44|164.6|162.6|164.44|162.44|0
1643795970000|2022-02-02 09:59:30|164.37|162.37|164.29|162.29|164.44|162.44|164.29|162.29|0
1643795980000|2022-02-02 09:59:40|164.14|162.14|163.84|161.84|164.14|162.14|163.84|161.84|0
1643795990000|2022-02-02 09:59:50|163.99|161.99|163.84|161.84|163.99|161.99|163.84|161.84|0
1643796000000|2022-02-02 10:00:00|163.99|161.99|163.76|161.76|163.99|161.99|163.68|161.68|0
1643796010000|2022-02-02 10:00:10|163.61|161.61|163.23|161.23|163.61|161.61|163.08|161.08|0
1643796020000|2022-02-02 10:00:20|163.08|161.08|163.23|161.23|163.23|161.23|163.08|161.08|0
1643796030000|2022-02-02 10:00:30|163.08|161.08|162.93|160.93|163.08|161.08|162.93|160.93|0
1643796040000|2022-02-02 10:00:40|163.23|161.23|163.08|161.08|163.23|161.23|163.08|161.08|0
1643796050000|2022-02-02 10:00:50|162.93|160.93|162.93|160.93|162.93|160.93|162.77|160.77|0
1643796060000|2022-02-02 10:01:00|163.08|161.08|162.93|160.93|163.08|161.08|162.93|160.93|0
1643796070000|2022-02-02 10:01:10|162.77|160.77|162.93|160.93|162.93|160.93|162.77|160.77|0
1643796080000|2022-02-02 10:01:20|162.77|160.77|162.93|160.93|162.93|160.93|162.77|160.77|0
1643796090000|2022-02-02 10:01:30|162.77|160.77|163.08|161.08|163.08|161.08|162.77|160.77|0
1643796100000|2022-02-02 10:01:40|162.93|160.93|162.77|160.77|162.93|160.93|162.77|160.77|0
1643796110000|2022-02-02 10:01:50|162.62|160.62|162.69|160.69|162.77|160.77|162.62|160.62|0
1643796120000|2022-02-02 10:02:00|162.77|160.77|162.77|160.77|162.92|160.92|162.77|160.77|0
1643796130000|2022-02-02 10:02:10|162.85|160.85|162.77|160.77|162.92|160.92|162.77|160.77|0
1643796140000|2022-02-02 10:02:20|162.62|160.62|162.77|160.77|162.77|160.77|162.62|160.62|0
1643796150000|2022-02-02 10:02:30|162.62|160.62|162.62|160.62|162.62|160.62|162.62|160.62|0
1643796160000|2022-02-02 10:02:40|162.69|160.69|162.62|160.62|162.77|160.77|162.62|160.62|0
1643796170000|2022-02-02 10:02:50|162.77|160.77|162.92|160.92|162.92|160.92|162.77|160.77|0
1643796180000|2022-02-02 10:03:00|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1643796190000|2022-02-02 10:03:10|162.92|160.92|163|161|163|161|162.92|160.92|0
1643796200000|2022-02-02 10:03:20|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1643796210000|2022-02-02 10:03:30|162.77|160.77|162.92|160.92|162.92|160.92|162.77|160.77|0
1643796220000|2022-02-02 10:03:40|163.23|161.23|163.23|161.23|163.23|161.23|163.23|161.23|0
1643796230000|2022-02-02 10:03:50|163.38|161.38|163.23|161.23|163.38|161.38|163.23|161.23|0
1643796250000|2022-02-02 10:04:10|163.07|161.07|163.23|161.23|163.23|161.23|163.07|161.07|0
1643796260000|2022-02-02 10:04:20|163.07|161.07|163.23|161.23|163.23|161.23|163.07|161.07|0
1643796280000|2022-02-02 10:04:40|163.07|161.07|163.07|161.07|163.23|161.23|163.07|161.07|0
1643796300000|2022-02-02 10:05:00|163.83|161.83|163.98|161.98|163.98|161.98|163.83|161.83|0
1643796310000|2022-02-02 10:05:10|163.9|161.9|163.83|161.83|163.9|161.9|163.83|161.83|0
1643796320000|2022-02-02 10:05:20|163.75|161.75|163.53|161.53|163.75|161.75|163.53|161.53|0
1643796330000|2022-02-02 10:05:30|163.83|161.83|163.68|161.68|163.83|161.83|163.68|161.68|0
1643796340000|2022-02-02 10:05:40|163.53|161.53|163.53|161.53|163.53|161.53|163.53|161.53|0
1643796350000|2022-02-02 10:05:50|163.38|161.38|163.38|161.38|163.38|161.38|163.38|161.38|0
1643796370000|2022-02-02 10:06:10|163.22|161.22|162.62|160.62|163.22|161.22|162.62|160.62|0
1643796390000|2022-02-02 10:06:30|162.47|160.47|162.47|160.47|162.47|160.47|162.47|160.47|0
1643796400000|2022-02-02 10:06:40|162.62|160.62|162.77|160.77|162.92|160.92|162.62|160.62|0
1643796410000|2022-02-02 10:06:50|162.84|160.84|162.92|160.92|162.92|160.92|162.77|160.77|0
1643796420000|2022-02-02 10:07:00|163.07|161.07|163.07|161.07|163.07|161.07|163.07|161.07|0
1643796430000|2022-02-02 10:07:10|163.22|161.22|163.07|161.07|163.22|161.22|163.07|161.07|0
1643796440000|2022-02-02 10:07:20|162.92|160.92|162.69|160.69|162.92|160.92|162.62|160.62|0
1643796450000|2022-02-02 10:07:30|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1643796460000|2022-02-02 10:07:40|162.69|160.69|162.77|160.77|162.77|160.77|162.62|160.62|0
1643796470000|2022-02-02 10:07:50|162.92|160.92|162.77|160.77|162.92|160.92|162.77|160.77|0
1643796490000|2022-02-02 10:08:10|162.62|160.62|162.77|160.77|162.77|160.77|162.62|160.62|0
1643796500000|2022-02-02 10:08:20|162.69|160.69|162.77|160.77|162.77|160.77|162.69|160.69|0
1643796510000|2022-02-02 10:08:30|162.62|160.62|162.62|160.62|162.62|160.62|162.62|160.62|0
1643796520000|2022-02-02 10:08:40|162.46|160.46|162.39|160.39|162.46|160.46|162.39|160.39|0
1643796530000|2022-02-02 10:08:50|162.31|160.31|162.31|160.31|162.31|160.31|162.31|160.31|0
1643796540000|2022-02-02 10:09:00|162.16|160.16|162.16|160.16|162.16|160.16|162.16|160.16|0
1643796550000|2022-02-02 10:09:10|162.31|160.31|162.31|160.31|162.31|160.31|162.31|160.31|0
1643796560000|2022-02-02 10:09:20|162.08|160.08|161.86|159.86|162.16|160.16|161.86|159.86|0
1643796570000|2022-02-02 10:09:30|161.63|159.63|161.71|159.71|161.71|159.71|161.56|159.56|0
1643796590000|2022-02-02 10:09:50|161.56|159.56|161.71|159.71|161.71|159.71|161.56|159.56|0
1643796600000|2022-02-02 10:10:00|161.56|159.56|161.56|159.56|161.56|159.56|161.56|159.56|0
1643796610000|2022-02-02 10:10:10|161.41|159.41|161.56|159.56|161.56|159.56|161.41|159.41|0
1643796620000|2022-02-02 10:10:20|161.41|159.41|161.56|159.56|161.71|159.71|161.41|159.41|0
1643796630000|2022-02-02 10:10:30|161.41|159.41|161.41|159.41|161.56|159.56|161.41|159.41|0
1643796640000|2022-02-02 10:10:40|161.48|159.48|161.56|159.56|161.56|159.56|161.41|159.41|0
1643796650000|2022-02-02 10:10:50|161.41|159.41|161.41|159.41|161.56|159.56|161.41|159.41|0
1643796660000|2022-02-02 10:11:00|161.71|159.71|161.71|159.71|161.71|159.71|161.56|159.56|0
1643796670000|2022-02-02 10:11:10|161.56|159.56|161.71|159.71|161.86|159.86|161.56|159.56|0
1643796680000|2022-02-02 10:11:20|161.56|159.56|161.63|159.63|161.63|159.63|161.56|159.56|0
1643796690000|2022-02-02 10:11:30|161.78|159.78|162.76|160.76|162.76|160.76|161.71|159.71|0
1643796700000|2022-02-02 10:11:40|162.61|160.61|162.76|160.76|162.76|160.76|162.61|160.61|0
1643796710000|2022-02-02 10:11:50|162.61|160.61|162.61|160.61|162.61|160.61|162.61|160.61|0
1643796720000|2022-02-02 10:12:00|162.46|160.46|162.16|160.16|162.46|160.46|162.16|160.16|0
1643796730000|2022-02-02 10:12:10|162.31|160.31|162.31|160.31|162.31|160.31|162.31|160.31|0
1643796740000|2022-02-02 10:12:20|162.38|160.38|162.61|160.61|162.61|160.61|162.31|160.31|0
1643796750000|2022-02-02 10:12:30|162.46|160.46|162.46|160.46|162.46|160.46|162.46|160.46|0
1643796760000|2022-02-02 10:12:40|162.53|160.53|162.46|160.46|162.61|160.61|162.46|160.46|0
1643796770000|2022-02-02 10:12:50|162.31|160.31|162.46|160.46|162.46|160.46|162.31|160.31|0
1643796780000|2022-02-02 10:13:00|162.31|160.31|162.31|160.31|162.31|160.31|162.31|160.31|0
1643796790000|2022-02-02 10:13:10|162.46|160.46|162.01|160.01|162.46|160.46|162.01|160.01|0
1643796800000|2022-02-02 10:13:20|162.16|160.16|162.16|160.16|162.16|160.16|162.16|160.16|0
1643796810000|2022-02-02 10:13:30|162.31|160.31|162.31|160.31|162.31|160.31|162.23|160.23|0
1643796820000|2022-02-02 10:13:40|162.46|160.46|162.76|160.76|162.76|160.76|162.46|160.46|0
1643796830000|2022-02-02 10:13:50|162.68|160.68|162.46|160.46|162.68|160.68|162.46|160.46|0
1643796840000|2022-02-02 10:14:00|162.61|160.61|162.76|160.76|162.76|160.76|162.61|160.61|0
1643796860000|2022-02-02 10:14:20|162.91|160.91|162.91|160.91|162.91|160.91|162.76|160.76|0
1643796870000|2022-02-02 10:14:30|162.76|160.76|162.76|160.76|162.76|160.76|162.76|160.76|0
1643796880000|2022-02-02 10:14:40|162.91|160.91|162.61|160.61|162.91|160.91|162.61|160.61|0
1643796890000|2022-02-02 10:14:50|162.76|160.76|162.91|160.91|162.91|160.91|162.76|160.76|0
1643796900000|2022-02-02 10:15:00|163.06|161.06|163.06|161.06|163.22|161.22|163.06|161.06|0
1643796910000|2022-02-02 10:15:10|162.91|160.91|162.91|160.91|162.91|160.91|162.91|160.91|0
1643796920000|2022-02-02 10:15:20|162.68|160.68|162.91|160.91|162.91|160.91|162.68|160.68|0
1643796930000|2022-02-02 10:15:30|162.76|160.76|162.98|160.98|162.98|160.98|162.76|160.76|0
1643796940000|2022-02-02 10:15:40|162.91|160.91|162.76|160.76|162.91|160.91|162.76|160.76|0
1643796950000|2022-02-02 10:15:50|162.61|160.61|162.31|160.31|162.61|160.61|162.31|160.31|0
1643796960000|2022-02-02 10:16:00|162.16|160.16|162.16|160.16|162.16|160.16|162|160|0
1643796970000|2022-02-02 10:16:10|162.31|160.31|162.61|160.61|162.61|160.61|162.31|160.31|0
1643796980000|2022-02-02 10:16:20|162.46|160.46|162.61|160.61|162.61|160.61|162.38|160.38|0
1643796990000|2022-02-02 10:16:30|162.46|160.46|162.46|160.46|162.46|160.46|162.31|160.31|0
1643797000000|2022-02-02 10:16:40|162.38|160.38|162.31|160.31|162.38|160.38|162.31|160.31|0
1643797010000|2022-02-02 10:16:50|162.46|160.46|162.31|160.31|162.46|160.46|162.31|160.31|0
1643797020000|2022-02-02 10:17:00|162.46|160.46|162.31|160.31|162.46|160.46|162.31|160.31|0
1643797030000|2022-02-02 10:17:10|162.15|160.15|162.15|160.15|162.15|160.15|162|160|0
1643797040000|2022-02-02 10:17:20|162.31|160.31|162.31|160.31|162.31|160.31|162.31|160.31|0
1643797050000|2022-02-02 10:17:30|162.38|160.38|162.38|160.38|162.38|160.38|162.38|160.38|0
1643797060000|2022-02-02 10:17:40|162.46|160.46|162.76|160.76|162.76|160.76|162.46|160.46|0
1643797070000|2022-02-02 10:17:50|162.91|160.91|162.91|160.91|163.06|161.06|162.91|160.91|0
1643797080000|2022-02-02 10:18:00|162.76|160.76|162.91|160.91|162.98|160.98|162.76|160.76|0
1643797090000|2022-02-02 10:18:10|162.83|160.83|163.06|161.06|163.06|161.06|162.83|160.83|0
1643797100000|2022-02-02 10:18:20|163.36|161.36|163.21|161.21|163.52|161.52|163.21|161.21|0
1643797110000|2022-02-02 10:18:30|163.13|161.13|163.06|161.06|163.29|161.29|163.06|161.06|0
1643797120000|2022-02-02 10:18:40|162.83|160.83|162.61|160.61|162.83|160.83|162.61|160.61|0
1643797130000|2022-02-02 10:18:50|162.46|160.46|162.61|160.61|162.61|160.61|162.15|160.15|0
1643797140000|2022-02-02 10:19:00|162.46|160.46|162.23|160.23|162.46|160.46|162.23|160.23|0
1643797150000|2022-02-02 10:19:10|162.07|160.07|162.15|160.15|162.15|160.15|162.07|160.07|0
1643797160000|2022-02-02 10:19:20|162.3|160.3|162.45|160.45|162.45|160.45|162.3|160.3|0
1643797170000|2022-02-02 10:19:30|162.3|160.3|162.45|160.45|162.45|160.45|162.3|160.3|0
1643797180000|2022-02-02 10:19:40|162.3|160.3|162.3|160.3|162.3|160.3|162.22|160.22|0
1643797190000|2022-02-02 10:19:50|162.45|160.45|162.45|160.45|162.45|160.45|162.38|160.38|0
1643797200000|2022-02-02 10:20:00|162.3|160.3|162.15|160.15|162.3|160.3|162.15|160.15|0
1643797210000|2022-02-02 10:20:10|162.3|160.3|162.15|160.15|162.3|160.3|162.15|160.15|0
1643797220000|2022-02-02 10:20:20|161.85|159.85|162.15|160.15|162.15|160.15|161.85|159.85|0
1643797230000|2022-02-02 10:20:30|162.07|160.07|162.15|160.15|162.15|160.15|162|160|0
1643797240000|2022-02-02 10:20:40|162|160|162|160|162|160|162|160|0
1643797250000|2022-02-02 10:20:50|162.07|160.07|162|160|162.07|160.07|162|160|0
1643797260000|2022-02-02 10:21:00|162.15|160.15|162|160|162.15|160.15|162|160|0
1643797270000|2022-02-02 10:21:10|162.15|160.15|162.07|160.07|162.15|160.15|162|160|0
1643797280000|2022-02-02 10:21:20|162|160|162|160|162|160|162|160|0
1643797290000|2022-02-02 10:21:30|162.15|160.15|162|160|162.3|160.3|162|160|0
1643797300000|2022-02-02 10:21:40|161.85|159.85|161.85|159.85|161.85|159.85|161.85|159.85|0
1643797320000|2022-02-02 10:22:00|161.7|159.7|161.55|159.55|161.7|159.7|161.55|159.55|0
1643797330000|2022-02-02 10:22:10|161.62|159.62|161.55|159.55|161.62|159.62|161.55|159.55|0
1643797340000|2022-02-02 10:22:20|161.62|159.62|161.7|159.7|161.7|159.7|161.55|159.55|0
1643797350000|2022-02-02 10:22:30|161.55|159.55|161.4|159.4|161.55|159.55|161.4|159.4|0
1643797360000|2022-02-02 10:22:40|161.24|159.24|161.55|159.55|161.55|159.55|161.24|159.24|0
1643797370000|2022-02-02 10:22:50|161.7|159.7|161.55|159.55|161.7|159.7|161.55|159.55|0
1643797380000|2022-02-02 10:23:00|161.7|159.7|161.55|159.55|161.7|159.7|161.55|159.55|0
1643797390000|2022-02-02 10:23:10|161.62|159.62|161.7|159.7|161.7|159.7|161.55|159.55|0
1643797400000|2022-02-02 10:23:20|161.85|159.85|161.92|159.92|161.92|159.92|161.85|159.85|0
1643797410000|2022-02-02 10:23:30|162|160|162.45|160.45|162.45|160.45|162|160|0
1643797420000|2022-02-02 10:23:40|162.3|160.3|162.45|160.45|162.45|160.45|162.3|160.3|0
1643797430000|2022-02-02 10:23:50|162.6|160.6|162.45|160.45|162.6|160.6|162.45|160.45|0
1643797440000|2022-02-02 10:24:00|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1643797450000|2022-02-02 10:24:10|162.52|160.52|162.45|160.45|162.6|160.6|162.45|160.45|0
1643797460000|2022-02-02 10:24:20|162.52|160.52|162.52|160.52|162.52|160.52|162.45|160.45|0
1643797470000|2022-02-02 10:24:30|162.6|160.6|162.45|160.45|162.6|160.6|162.45|160.45|0
1643797490000|2022-02-02 10:24:50|162.6|160.6|162.45|160.45|162.6|160.6|162.45|160.45|0
1643797500000|2022-02-02 10:25:00|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1643797510000|2022-02-02 10:25:10|162|160|162|160|162|160|161.85|159.85|0
1643797520000|2022-02-02 10:25:20|162.15|160.15|162.22|160.22|162.22|160.22|162.15|160.15|0
1643797530000|2022-02-02 10:25:30|162.3|160.3|162.37|160.37|162.37|160.37|162.3|160.3|0
1643797540000|2022-02-02 10:25:40|162.3|160.3|162.45|160.45|162.45|160.45|162.3|160.3|0
1643797550000|2022-02-02 10:25:50|162.3|160.3|162.3|160.3|162.45|160.45|162.3|160.3|0
1643797560000|2022-02-02 10:26:00|162.45|160.45|162.37|160.37|162.45|160.45|162.3|160.3|0
1643797570000|2022-02-02 10:26:10|162.3|160.3|162.45|160.45|162.45|160.45|162.3|160.3|0
1643797580000|2022-02-02 10:26:20|162.3|160.3|162.37|160.37|162.37|160.37|162.3|160.3|0
1643797590000|2022-02-02 10:26:30|162.45|160.45|162.3|160.3|162.45|160.45|162.3|160.3|0
1643797610000|2022-02-02 10:26:50|162.45|160.45|162.75|160.75|162.75|160.75|162.45|160.45|0
1643797620000|2022-02-02 10:27:00|162.6|160.6|162.3|160.3|162.6|160.6|162.3|160.3|0
1643797640000|2022-02-02 10:27:20|162.45|160.45|162.3|160.3|162.45|160.45|162.3|160.3|0
1643797650000|2022-02-02 10:27:30|162.14|160.14|162.14|160.14|162.14|160.14|162.14|160.14|0
1643797660000|2022-02-02 10:27:40|162.3|160.3|162.3|160.3|162.37|160.37|162.3|160.3|0
1643797680000|2022-02-02 10:28:00|162.14|160.14|161.99|159.99|162.14|160.14|161.92|159.92|0
1643797690000|2022-02-02 10:28:10|162.22|160.22|162.14|160.14|162.22|160.22|162.14|160.14|0
1643797700000|2022-02-02 10:28:20|161.99|159.99|161.99|159.99|161.99|159.99|161.99|159.99|0
1643797710000|2022-02-02 10:28:30|162.14|160.14|162.14|160.14|162.14|160.14|162.14|160.14|0
1643797720000|2022-02-02 10:28:40|162.22|160.22|162.29|160.29|162.29|160.29|162.14|160.14|0
1643797730000|2022-02-02 10:28:50|162.22|160.22|162.29|160.29|162.29|160.29|162.22|160.22|0
1643797740000|2022-02-02 10:29:00|162.22|160.22|162.14|160.14|162.22|160.22|162.07|160.07|0
1643797750000|2022-02-02 10:29:10|161.84|159.84|161.84|159.84|161.84|159.84|161.84|159.84|0
1643797760000|2022-02-02 10:29:20|161.69|159.69|162.14|160.14|162.14|160.14|161.69|159.69|0
1643797770000|2022-02-02 10:29:30|162.22|160.22|162.29|160.29|162.29|160.29|162.22|160.22|0
1643797780000|2022-02-02 10:29:40|162.6|160.6|162.14|160.14|162.6|160.6|162.14|160.14|0
1643797790000|2022-02-02 10:29:50|162.22|160.22|162.29|160.29|162.29|160.29|162.14|160.14|0
1643797800000|2022-02-02 10:30:00|162.22|160.22|162.14|160.14|162.22|160.22|161.99|159.99|0
1643797810000|2022-02-02 10:30:10|162.29|160.29|162.21|160.21|162.29|160.29|162.21|160.21|0
1643797820000|2022-02-02 10:30:20|162.29|160.29|162.9|160.9|162.9|160.9|162.29|160.29|0
1643797830000|2022-02-02 10:30:30|162.97|160.97|163.05|161.05|163.05|161.05|162.9|160.9|0
1643797840000|2022-02-02 10:30:40|162.97|160.97|162.97|160.97|162.97|160.97|162.9|160.9|0
1643797850000|2022-02-02 10:30:50|162.75|160.75|162.9|160.9|162.9|160.9|162.75|160.75|0
1643797860000|2022-02-02 10:31:00|163.05|161.05|163.05|161.05|163.05|161.05|162.97|160.97|0
1643797870000|2022-02-02 10:31:10|163.12|161.12|163.2|161.2|163.2|161.2|163.12|161.12|0
1643797880000|2022-02-02 10:31:20|163.05|161.05|163.2|161.2|163.2|161.2|163.05|161.05|0
1643797890000|2022-02-02 10:31:30|163.12|161.12|163.05|161.05|163.12|161.12|163.05|161.05|0
1643797900000|2022-02-02 10:31:40|163.2|161.2|163.35|161.35|163.35|161.35|163.2|161.2|0
1643797910000|2022-02-02 10:31:50|163.2|161.2|163.2|161.2|163.2|161.2|163.2|161.2|0
1643797920000|2022-02-02 10:32:00|163.27|161.27|163.2|161.2|163.27|161.27|163.2|161.2|0
1643797930000|2022-02-02 10:32:10|163.05|161.05|163.05|161.05|163.05|161.05|163.05|161.05|0
1643797940000|2022-02-02 10:32:20|162.97|160.97|163.12|161.12|163.12|161.12|162.97|160.97|0
1643797950000|2022-02-02 10:32:30|163.05|161.05|163.2|161.2|163.2|161.2|163.05|161.05|0
1643797960000|2022-02-02 10:32:40|163.5|161.5|163.5|161.5|163.5|161.5|163.5|161.5|0
1643797970000|2022-02-02 10:32:50|163.35|161.35|163.42|161.42|163.42|161.42|163.35|161.35|0
1643797980000|2022-02-02 10:33:00|163.35|161.35|163.35|161.35|163.5|161.5|163.35|161.35|0
1643797990000|2022-02-02 10:33:10|163.5|161.5|163.35|161.35|163.5|161.5|163.35|161.35|0
1643798000000|2022-02-02 10:33:20|163.2|161.2|163.05|161.05|163.35|161.35|163.05|161.05|0
1643798010000|2022-02-02 10:33:30|163.12|161.12|163.05|161.05|163.2|161.2|163.05|161.05|0
1643798020000|2022-02-02 10:33:40|162.9|160.9|162.97|160.97|163.05|161.05|162.9|160.9|0
1643798030000|2022-02-02 10:33:50|163.12|161.12|163.05|161.05|163.2|161.2|163.05|161.05|0
1643798040000|2022-02-02 10:34:00|163.2|161.2|163.05|161.05|163.2|161.2|163.05|161.05|0
1643798060000|2022-02-02 10:34:20|162.89|160.89|162.89|160.89|162.89|160.89|162.89|160.89|0
1643798070000|2022-02-02 10:34:30|162.74|160.74|162.74|160.74|162.74|160.74|162.74|160.74|0
1643798080000|2022-02-02 10:34:40|162.82|160.82|162.82|160.82|162.82|160.82|162.82|160.82|0
1643798090000|2022-02-02 10:34:50|162.89|160.89|162.89|160.89|162.89|160.89|162.89|160.89|0
1643798100000|2022-02-02 10:35:00|162.74|160.74|162.66|160.66|162.74|160.74|162.66|160.66|0
1643798110000|2022-02-02 10:35:10|162.74|160.74|163.2|161.2|163.2|161.2|162.74|160.74|0
1643798120000|2022-02-02 10:35:20|163.65|161.65|163.65|161.65|163.65|161.65|163.5|161.5|0
1643798130000|2022-02-02 10:35:30|163.8|161.8|163.65|161.65|163.8|161.8|163.65|161.65|0
1643798140000|2022-02-02 10:35:40|163.5|161.5|163.35|161.35|163.5|161.5|163.35|161.35|0
1643798150000|2022-02-02 10:35:50|163.5|161.5|163.35|161.35|163.5|161.5|163.2|161.2|0
1643798160000|2022-02-02 10:36:00|163.27|161.27|163.2|161.2|163.35|161.35|163.2|161.2|0
1643798170000|2022-02-02 10:36:10|163.04|161.04|163.04|161.04|163.04|161.04|163.04|161.04|0
1643798180000|2022-02-02 10:36:20|163.35|161.35|163.57|161.57|163.57|161.57|163.35|161.35|0
1643798190000|2022-02-02 10:36:30|163.5|161.5|163.5|161.5|163.5|161.5|163.5|161.5|0
1643798200000|2022-02-02 10:36:40|163.2|161.2|162.89|160.89|163.27|161.27|162.89|160.89|0
1643798210000|2022-02-02 10:36:50|162.74|160.74|162.59|160.59|162.74|160.74|162.59|160.59|0
1643798220000|2022-02-02 10:37:00|162.44|160.44|162.29|160.29|162.44|160.44|162.14|160.14|0
1643798230000|2022-02-02 10:37:10|162.44|160.44|161.98|159.98|162.44|160.44|161.91|159.91|0
1643798240000|2022-02-02 10:37:20|161.83|159.83|162.14|160.14|162.14|160.14|161.83|159.83|0
1643798250000|2022-02-02 10:37:30|162.29|160.29|162.44|160.44|162.44|160.44|162.14|160.14|0
1643798260000|2022-02-02 10:37:40|162.51|160.51|162.66|160.66|162.66|160.66|162.51|160.51|0
1643798270000|2022-02-02 10:37:50|162.74|160.74|162.59|160.59|162.74|160.74|162.59|160.59|0
1643798280000|2022-02-02 10:38:00|162.74|160.74|162.51|160.51|162.74|160.74|162.51|160.51|0
1643798290000|2022-02-02 10:38:10|162.59|160.59|162.59|160.59|162.74|160.74|162.59|160.59|0
1643798300000|2022-02-02 10:38:20|162.74|160.74|162.81|160.81|162.81|160.81|162.74|160.74|0
1643798310000|2022-02-02 10:38:30|162.74|160.74|163.11|161.11|163.19|161.19|162.74|160.74|0
1643798320000|2022-02-02 10:38:40|163.04|161.04|163.19|161.19|163.19|161.19|163.04|161.04|0
1643798330000|2022-02-02 10:38:50|162.96|160.96|162.89|160.89|162.96|160.96|162.89|160.89|0
1643798340000|2022-02-02 10:39:00|162.96|160.96|162.96|160.96|162.96|160.96|162.96|160.96|0
1643798350000|2022-02-02 10:39:10|163.04|161.04|163.19|161.19|163.19|161.19|163.04|161.04|0
1643798360000|2022-02-02 10:39:20|163.27|161.27|163.11|161.11|163.27|161.27|163.11|161.11|0
1643798370000|2022-02-02 10:39:30|163.04|161.04|163.11|161.11|163.11|161.11|163.04|161.04|0
1643798380000|2022-02-02 10:39:40|163.04|161.04|163.04|161.04|163.11|161.11|163.04|161.04|0
1643798390000|2022-02-02 10:39:50|163.19|161.19|163.19|161.19|163.19|161.19|163.19|161.19|0
1643798400000|2022-02-02 10:40:00|162.89|160.89|162.96|160.96|163.04|161.04|162.89|160.89|0
1643798410000|2022-02-02 10:40:10|162.89|160.89|163.19|161.19|163.19|161.19|162.89|160.89|0
1643798420000|2022-02-02 10:40:20|163.04|161.04|163.19|161.19|163.19|161.19|163.04|161.04|0
1643798430000|2022-02-02 10:40:30|163.26|161.26|163.34|161.34|163.34|161.34|163.26|161.26|0
1643798440000|2022-02-02 10:40:40|163.19|161.19|163.42|161.42|163.42|161.42|163.19|161.19|0
1643798450000|2022-02-02 10:40:50|163.65|161.65|163.19|161.19|163.65|161.65|163.19|161.19|0
1643798460000|2022-02-02 10:41:00|163.34|161.34|163.04|161.04|163.34|161.34|163.04|161.04|0
1643798470000|2022-02-02 10:41:10|162.89|160.89|162.96|160.96|162.96|160.96|162.89|160.89|0
1643798480000|2022-02-02 10:41:20|162.74|160.74|162.59|160.59|162.74|160.74|162.59|160.59|0
1643798490000|2022-02-02 10:41:30|162.66|160.66|162.59|160.59|162.66|160.66|162.43|160.43|0
1643798500000|2022-02-02 10:41:40|162.13|160.13|162.13|160.13|162.13|160.13|162.13|160.13|0
1643798510000|2022-02-02 10:41:50|162.28|160.28|162.28|160.28|162.28|160.28|162.28|160.28|0
1643798520000|2022-02-02 10:42:00|162.2|160.2|162.28|160.28|162.28|160.28|162.2|160.2|0
1643798530000|2022-02-02 10:42:10|162.43|160.43|162.58|160.58|162.58|160.58|162.43|160.43|0
1643798540000|2022-02-02 10:42:20|162.74|160.74|162.74|160.74|162.74|160.74|162.58|160.58|0
1643798550000|2022-02-02 10:42:30|162.89|160.89|162.89|160.89|162.89|160.89|162.89|160.89|0
1643798560000|2022-02-02 10:42:40|162.74|160.74|162.74|160.74|162.74|160.74|162.74|160.74|0
1643798570000|2022-02-02 10:42:50|162.58|160.58|162.74|160.74|162.74|160.74|162.58|160.58|0
1643798580000|2022-02-02 10:43:00|162.58|160.58|162.43|160.43|162.58|160.58|162.43|160.43|0
1643798590000|2022-02-02 10:43:10|162.13|160.13|162.28|160.28|162.28|160.28|162.13|160.13|0
1643798600000|2022-02-02 10:43:20|161.98|159.98|161.98|159.98|161.98|159.98|161.98|159.98|0
1643798610000|2022-02-02 10:43:30|161.83|159.83|161.68|159.68|161.83|159.83|161.68|159.68|0
1643798620000|2022-02-02 10:43:40|161.83|159.83|161.83|159.83|161.83|159.83|161.83|159.83|0
1643798630000|2022-02-02 10:43:50|161.98|159.98|162.13|160.13|162.13|160.13|161.98|159.98|0
1643798640000|2022-02-02 10:44:00|162.28|160.28|162.2|160.2|162.28|160.28|162.2|160.2|0
1643798650000|2022-02-02 10:44:10|162.28|160.28|162.28|160.28|162.43|160.43|162.28|160.28|0
1643798660000|2022-02-02 10:44:20|162.13|160.13|162.13|160.13|162.13|160.13|162.13|160.13|0
1643798670000|2022-02-02 10:44:30|162.05|160.05|162.05|160.05|162.05|160.05|162.05|160.05|0
1643798680000|2022-02-02 10:44:40|162.28|160.28|162.28|160.28|162.28|160.28|162.13|160.13|0
1643798690000|2022-02-02 10:44:50|162.2|160.2|162.13|160.13|162.28|160.28|162.13|160.13|0
1643798700000|2022-02-02 10:45:00|162.28|160.28|161.83|159.83|162.28|160.28|161.83|159.83|0
1643798710000|2022-02-02 10:45:10|161.98|159.98|161.98|159.98|161.98|159.98|161.98|159.98|0
1643798720000|2022-02-02 10:45:20|162.13|160.13|162.28|160.28|162.28|160.28|162.13|160.13|0
1643798730000|2022-02-02 10:45:30|162.2|160.2|162.2|160.2|162.28|160.28|162.13|160.13|0
1643798740000|2022-02-02 10:45:40|162.13|160.13|161.98|159.98|162.13|160.13|161.98|159.98|0
1643798750000|2022-02-02 10:45:50|161.9|159.9|161.83|159.83|161.9|159.9|161.83|159.83|0
1643798760000|2022-02-02 10:46:00|161.9|159.9|161.37|159.37|161.98|159.98|161.37|159.37|0
1643798770000|2022-02-02 10:46:10|161.22|159.22|161.07|159.07|161.22|159.22|161.07|159.07|0
1643798780000|2022-02-02 10:46:20|161.14|159.14|160.99|158.99|161.14|159.14|160.99|158.99|0
1643798790000|2022-02-02 10:46:30|160.92|158.92|160.99|158.99|161.07|159.07|160.92|158.92|0
1643798800000|2022-02-02 10:46:40|160.92|158.92|160.99|158.99|160.99|158.99|160.77|158.77|0
1643798810000|2022-02-02 10:46:50|161.07|159.07|161.22|159.22|161.22|159.22|161.07|159.07|0
1643798820000|2022-02-02 10:47:00|161.14|159.14|161.07|159.07|161.37|159.37|161.07|159.07|0
1643798830000|2022-02-02 10:47:10|160.92|158.92|160.92|158.92|160.92|158.92|160.92|158.92|0
1643798840000|2022-02-02 10:47:20|161.07|159.07|160.92|158.92|161.07|159.07|160.92|158.92|0
1643798850000|2022-02-02 10:47:30|161.07|159.07|160.92|158.92|161.07|159.07|160.92|158.92|0
1643798860000|2022-02-02 10:47:40|160.77|158.77|160.92|158.92|160.92|158.92|160.69|158.69|0
1643798870000|2022-02-02 10:47:50|161.07|159.07|160.84|158.84|161.07|159.07|160.84|158.84|0
1643798880000|2022-02-02 10:48:00|160.92|158.92|161.37|159.37|161.37|159.37|160.77|158.77|0
1643798890000|2022-02-02 10:48:10|161.44|159.44|161.37|159.37|161.44|159.44|161.37|159.37|0
1643798900000|2022-02-02 10:48:20|161.22|159.22|161.52|159.52|161.52|159.52|161.22|159.22|0
1643798910000|2022-02-02 10:48:30|161.67|159.67|161.52|159.52|161.67|159.67|161.52|159.52|0
1643798920000|2022-02-02 10:48:40|161.37|159.37|161.07|159.07|161.37|159.37|160.99|158.99|0
1643798930000|2022-02-02 10:48:50|160.92|158.92|161.07|159.07|161.07|159.07|160.92|158.92|0
1643798940000|2022-02-02 10:49:00|160.99|158.99|161.07|159.07|161.07|159.07|160.99|158.99|0
1643798950000|2022-02-02 10:49:10|160.92|158.92|160.84|158.84|160.92|158.92|160.77|158.77|0
1643798960000|2022-02-02 10:49:20|160.92|158.92|161.07|159.07|161.14|159.14|160.92|158.92|0
1643798970000|2022-02-02 10:49:30|160.99|158.99|161.22|159.22|161.22|159.22|160.99|158.99|0
1643798980000|2022-02-02 10:49:40|161.07|159.07|161.22|159.22|161.22|159.22|161.07|159.07|0
1643798990000|2022-02-02 10:49:50|161.07|159.07|160.92|158.92|161.07|159.07|160.92|158.92|0
1643799000000|2022-02-02 10:50:00|161.07|159.07|161.22|159.22|161.22|159.22|161.07|159.07|0
1643799010000|2022-02-02 10:50:10|161.07|159.07|161.22|159.22|161.22|159.22|161.07|159.07|0
1643799020000|2022-02-02 10:50:20|161.37|159.37|161.37|159.37|161.44|159.44|161.37|159.37|0
1643799030000|2022-02-02 10:50:30|161.22|159.22|161.22|159.22|161.22|159.22|161.07|159.07|0
1643799040000|2022-02-02 10:50:40|161.29|159.29|161.22|159.22|161.37|159.37|161.22|159.22|0
1643799050000|2022-02-02 10:50:50|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1643799060000|2022-02-02 10:51:00|161.22|159.22|161.22|159.22|161.22|159.22|161.22|159.22|0
1643799070000|2022-02-02 10:51:10|161.29|159.29|161.37|159.37|161.37|159.37|161.22|159.22|0
1643799080000|2022-02-02 10:51:20|161.22|159.22|161.37|159.37|161.37|159.37|161.22|159.22|0
1643799090000|2022-02-02 10:51:30|161.22|159.22|161.07|159.07|161.22|159.22|161.07|159.07|0
1643799100000|2022-02-02 10:51:40|161.14|159.14|161.22|159.22|161.22|159.22|161.14|159.14|0
1643799110000|2022-02-02 10:51:50|161.37|159.37|161.22|159.22|161.37|159.37|161.22|159.22|0
1643799120000|2022-02-02 10:52:00|161.37|159.37|161.37|159.37|161.37|159.37|161.29|159.29|0
1643799130000|2022-02-02 10:52:10|161.52|159.52|161.67|159.67|161.67|159.67|161.37|159.37|0
1643799140000|2022-02-02 10:52:20|161.59|159.59|161.67|159.67|161.67|159.67|161.59|159.59|0
1643799150000|2022-02-02 10:52:30|161.97|159.97|162.12|160.12|162.12|160.12|161.97|159.97|0
1643799160000|2022-02-02 10:52:40|161.67|159.67|161.37|159.37|161.67|159.67|161.37|159.37|0
1643799170000|2022-02-02 10:52:50|161.52|159.52|161.22|159.22|161.52|159.52|161.22|159.22|0
1643799180000|2022-02-02 10:53:00|161.29|159.29|161.22|159.22|161.29|159.29|161.22|159.22|0
1643799190000|2022-02-02 10:53:10|161.52|159.52|161.37|159.37|161.52|159.52|161.37|159.37|0
1643799200000|2022-02-02 10:53:20|161.44|159.44|161.29|159.29|161.44|159.44|161.29|159.29|0
1643799210000|2022-02-02 10:53:30|161.37|159.37|161.37|159.37|161.37|159.37|161.29|159.29|0
1643799220000|2022-02-02 10:53:40|161.22|159.22|161.22|159.22|161.22|159.22|161.14|159.14|0
1643799230000|2022-02-02 10:53:50|161.37|159.37|161.37|159.37|161.37|159.37|161.37|159.37|0
1643799240000|2022-02-02 10:54:00|161.22|159.22|161.22|159.22|161.22|159.22|161.22|159.22|0
1643799250000|2022-02-02 10:54:10|161.29|159.29|161.22|159.22|161.29|159.29|161.22|159.22|0
1643799260000|2022-02-02 10:54:20|161.37|159.37|161.29|159.29|161.37|159.37|161.29|159.29|0
1643799270000|2022-02-02 10:54:30|161.37|159.37|161.22|159.22|161.37|159.37|161.22|159.22|0
1643799280000|2022-02-02 10:54:40|161.21|159.21|161.21|159.21|161.21|159.21|161.06|159.06|0
1643799290000|2022-02-02 10:54:50|161.29|159.29|161.37|159.37|161.37|159.37|161.29|159.29|0
1643799300000|2022-02-02 10:55:00|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1643799310000|2022-02-02 10:55:10|161.06|159.06|161.21|159.21|161.21|159.21|161.06|159.06|0
1643799330000|2022-02-02 10:55:30|161.36|159.36|161.21|159.21|161.36|159.36|161.21|159.21|0
1643799340000|2022-02-02 10:55:40|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1643799350000|2022-02-02 10:55:50|161.21|159.21|161.06|159.06|161.21|159.21|161.06|159.06|0
1643799360000|2022-02-02 10:56:00|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1643799370000|2022-02-02 10:56:10|161.36|159.36|161.51|159.51|161.51|159.51|161.36|159.36|0
1643799380000|2022-02-02 10:56:20|161.44|159.44|161.36|159.36|161.44|159.44|161.36|159.36|0
1643799390000|2022-02-02 10:56:30|161.51|159.51|161.51|159.51|161.51|159.51|161.51|159.51|0
1643799400000|2022-02-02 10:56:40|161.36|159.36|161.21|159.21|161.36|159.36|161.21|159.21|0
1643799410000|2022-02-02 10:56:50|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1643799420000|2022-02-02 10:57:00|161.36|159.36|161.44|159.44|161.44|159.44|161.36|159.36|0
1643799430000|2022-02-02 10:57:10|161.36|159.36|160.91|158.91|161.36|159.36|160.91|158.91|0
1643799440000|2022-02-02 10:57:20|160.76|158.76|160.46|158.46|160.76|158.76|160.46|158.46|0
1643799450000|2022-02-02 10:57:30|160.31|158.31|160.31|158.31|160.46|158.46|160.31|158.31|0
1643799460000|2022-02-02 10:57:40|160.46|158.46|160.46|158.46|160.46|158.46|160.46|158.46|0
1643799480000|2022-02-02 10:58:00|160.31|158.31|160.31|158.31|160.31|158.31|160.31|158.31|0
1643799490000|2022-02-02 10:58:10|160.46|158.46|160.46|158.46|160.46|158.46|160.46|158.46|0
1643799500000|2022-02-02 10:58:20|160.61|158.61|160.76|158.76|160.76|158.76|160.61|158.61|0
1643799510000|2022-02-02 10:58:30|160.61|158.61|160.61|158.61|160.76|158.76|160.61|158.61|0
1643799520000|2022-02-02 10:58:40|160.46|158.46|160.31|158.31|160.46|158.46|160.31|158.31|0
1643799530000|2022-02-02 10:58:50|160.46|158.46|160.46|158.46|160.46|158.46|160.46|158.46|0
1643799540000|2022-02-02 10:59:00|160.61|158.61|160.76|158.76|160.76|158.76|160.61|158.61|0
1643799550000|2022-02-02 10:59:10|160.91|158.91|160.91|158.91|161.06|159.06|160.91|158.91|0
1643799560000|2022-02-02 10:59:20|161.06|159.06|161.21|159.21|161.21|159.21|161.06|159.06|0
1643799570000|2022-02-02 10:59:30|161.06|159.06|160.91|158.91|161.06|159.06|160.91|158.91|0
1643799580000|2022-02-02 10:59:40|160.76|158.76|160.76|158.76|160.76|158.76|160.76|158.76|0
1643799590000|2022-02-02 10:59:50|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1643799600000|2022-02-02 11:00:00|161.36|159.36|161.36|159.36|161.36|159.36|161.36|159.36|0
1643799610000|2022-02-02 11:00:10|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1643799620000|2022-02-02 11:00:20|161.36|159.36|161.13|159.13|161.36|159.36|161.13|159.13|0
1643799630000|2022-02-02 11:00:30|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1643799640000|2022-02-02 11:00:40|161.36|159.36|161.51|159.51|161.51|159.51|161.36|159.36|0
1643799650000|2022-02-02 11:00:50|161.36|159.36|160.76|158.76|161.36|159.36|160.76|158.76|0
1643799660000|2022-02-02 11:01:00|160.91|158.91|160.91|158.91|161.06|159.06|160.91|158.91|0
1643799670000|2022-02-02 11:01:10|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1643799680000|2022-02-02 11:01:20|161.21|159.21|161.28|159.28|161.36|159.36|161.21|159.21|0
1643799690000|2022-02-02 11:01:30|161.21|159.21|161.06|159.06|161.21|159.21|160.91|158.91|0
1643799700000|2022-02-02 11:01:40|161.13|159.13|161.06|159.06|161.13|159.13|161.06|159.06|0
1643799710000|2022-02-02 11:01:50|160.98|158.98|160.91|158.91|160.98|158.98|160.91|158.91|0
1643799720000|2022-02-02 11:02:00|161.06|159.06|160.68|158.68|161.06|159.06|160.61|158.61|0
1643799730000|2022-02-02 11:02:10|160.76|158.76|160.98|158.98|161.06|159.06|160.76|158.76|0
1643799740000|2022-02-02 11:02:20|160.83|158.83|160.76|158.76|160.83|158.83|160.68|158.68|0
1643799760000|2022-02-02 11:02:40|160.46|158.46|160.31|158.31|160.46|158.46|160.31|158.31|0
1643799770000|2022-02-02 11:02:50|160.23|158.23|160.31|158.31|160.31|158.31|160.23|158.23|0
1643799780000|2022-02-02 11:03:00|160.23|158.23|160.31|158.31|160.31|158.31|160.23|158.23|0
1643799790000|2022-02-02 11:03:10|160.16|158.16|160.31|158.31|160.31|158.31|160.01|158.01|0
1643799800000|2022-02-02 11:03:20|160.16|158.16|160.15|158.15|160.16|158.16|160.15|158.15|0
1643799810000|2022-02-02 11:03:30|160|158|160|158|160|158|159.93|157.93|0
1643799820000|2022-02-02 11:03:40|159.85|157.85|159.93|157.93|160|158|159.85|157.85|0
1643799830000|2022-02-02 11:03:50|160|158|159.93|157.93|160|158|159.85|157.85|0
1643799840000|2022-02-02 11:04:00|160|158|159.7|157.7|160|158|159.7|157.7|0
1643799850000|2022-02-02 11:04:10|159.85|157.85|160|158|160|158|159.55|157.55|0
1643799860000|2022-02-02 11:04:20|159.7|157.7|159.85|157.85|159.85|157.85|159.7|157.7|0
1643799870000|2022-02-02 11:04:30|159.7|157.7|160|158|160|158|159.7|157.7|0
1643799880000|2022-02-02 11:04:40|160.15|158.15|160|158|160.3|158.3|160|158|0
1643799890000|2022-02-02 11:04:50|160.15|158.15|160|158|160.15|158.15|160|158|0
1643799900000|2022-02-02 11:05:00|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1643799910000|2022-02-02 11:05:10|159.7|157.7|159.55|157.55|159.7|157.7|159.55|157.55|0
1643799920000|2022-02-02 11:05:20|159.7|157.7|159.7|157.7|159.7|157.7|159.7|157.7|0
1643799930000|2022-02-02 11:05:30|159.55|157.55|159.55|157.55|159.55|157.55|159.55|157.55|0
1643799940000|2022-02-02 11:05:40|159.4|157.4|159.55|157.55|159.55|157.55|159.4|157.4|0
1643799950000|2022-02-02 11:05:50|159.63|157.63|159.48|157.48|159.63|157.63|159.4|157.4|0
1643799960000|2022-02-02 11:06:00|159.55|157.55|159.4|157.4|159.55|157.55|159.4|157.4|0
1643799970000|2022-02-02 11:06:10|159.55|157.55|159.55|157.55|159.55|157.55|159.55|157.55|0
1643799980000|2022-02-02 11:06:20|159.4|157.4|159.4|157.4|159.55|157.55|159.4|157.4|0
1643799990000|2022-02-02 11:06:30|159.55|157.55|159.55|157.55|159.55|157.55|159.55|157.55|0
1643800000000|2022-02-02 11:06:40|159.4|157.4|159.25|157.25|159.4|157.4|159.25|157.25|0
1643800010000|2022-02-02 11:06:50|159.4|157.4|159.25|157.25|159.4|157.4|159.25|157.25|0
1643800020000|2022-02-02 11:07:00|159.18|157.18|158.95|156.95|159.18|157.18|158.95|156.95|0
1643800030000|2022-02-02 11:07:10|159.03|157.03|158.95|156.95|159.03|157.03|158.95|156.95|0
1643800040000|2022-02-02 11:07:20|158.8|156.8|158.66|156.66|158.8|156.8|158.66|156.66|0
1643800050000|2022-02-02 11:07:30|158.51|156.51|158.51|156.51|158.51|156.51|158.51|156.51|0
1643800060000|2022-02-02 11:07:40|158.65|156.65|158.8|156.8|158.8|156.8|158.65|156.65|0
1643800070000|2022-02-02 11:07:50|158.73|156.73|158.8|156.8|158.8|156.8|158.65|156.65|0
1643800080000|2022-02-02 11:08:00|158.95|156.95|159.4|157.4|159.4|157.4|158.95|156.95|0
1643800090000|2022-02-02 11:08:10|159.47|157.47|159.4|157.4|159.47|157.47|159.4|157.4|0
1643800100000|2022-02-02 11:08:20|159.55|157.55|159.55|157.55|159.55|157.55|159.4|157.4|0
1643800110000|2022-02-02 11:08:30|159.85|157.85|159.7|157.7|159.85|157.85|159.7|157.7|0
1643800120000|2022-02-02 11:08:40|159.77|157.77|159.85|157.85|160|158|159.7|157.7|0
1643800130000|2022-02-02 11:08:50|159.92|157.92|159.92|157.92|159.92|157.92|159.92|157.92|0
1643800140000|2022-02-02 11:09:00|159.85|157.85|159.85|157.85|160|158|159.85|157.85|0
1643800150000|2022-02-02 11:09:10|160|158|160|158|160|158|159.92|157.92|0
1643800160000|2022-02-02 11:09:20|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1643800170000|2022-02-02 11:09:30|159.7|157.7|159.55|157.55|159.85|157.85|159.55|157.55|0
1643800180000|2022-02-02 11:09:40|159.62|157.62|159.4|157.4|159.62|157.62|159.4|157.4|0
1643800200000|2022-02-02 11:10:00|159.25|157.25|159.25|157.25|159.25|157.25|159.25|157.25|0
1643800210000|2022-02-02 11:10:10|159.1|157.1|158.8|156.8|159.1|157.1|158.8|156.8|0
1643800220000|2022-02-02 11:10:20|158.65|156.65|158.65|156.65|158.8|156.8|158.65|156.65|0
1643800230000|2022-02-02 11:10:30|158.8|156.8|159.1|157.1|159.1|157.1|158.8|156.8|0
1643800240000|2022-02-02 11:10:40|159.4|157.4|159.32|157.32|159.4|157.4|159.25|157.25|0
1643800250000|2022-02-02 11:10:50|159.4|157.4|159.32|157.32|159.4|157.4|159.32|157.32|0
1643800260000|2022-02-02 11:11:00|159.25|157.25|158.95|156.95|159.25|157.25|158.95|156.95|0
1643800270000|2022-02-02 11:11:10|158.87|156.87|158.87|156.87|158.87|156.87|158.87|156.87|0
1643800280000|2022-02-02 11:11:20|158.95|156.95|158.5|156.5|158.95|156.95|158.5|156.5|0
1643800290000|2022-02-02 11:11:30|158.65|156.65|158.35|156.35|158.65|156.65|158.35|156.35|0
1643800300000|2022-02-02 11:11:40|158.28|156.28|158.35|156.35|158.35|156.35|158.28|156.28|0
1643800310000|2022-02-02 11:11:50|158.65|156.65|158.95|156.95|158.95|156.95|158.65|156.65|0
1643800320000|2022-02-02 11:12:00|158.87|156.87|159.1|157.1|159.1|157.1|158.87|156.87|0
1643800330000|2022-02-02 11:12:10|159.02|157.02|158.87|156.87|159.1|157.1|158.8|156.8|0
1643800340000|2022-02-02 11:12:20|158.95|156.95|159.02|157.02|159.02|157.02|158.95|156.95|0
1643800350000|2022-02-02 11:12:30|158.95|156.95|159.1|157.1|159.1|157.1|158.95|156.95|0
1643800360000|2022-02-02 11:12:40|159.25|157.25|158.95|156.95|159.25|157.25|158.95|156.95|0
1643800370000|2022-02-02 11:12:50|159.1|157.1|158.8|156.8|159.1|157.1|158.8|156.8|0
1643800380000|2022-02-02 11:13:00|158.87|156.87|158.8|156.8|158.95|156.95|158.8|156.8|0
1643800390000|2022-02-02 11:13:10|158.72|156.72|158.72|156.72|158.72|156.72|158.72|156.72|0
1643800400000|2022-02-02 11:13:20|158.8|156.8|158.65|156.65|158.8|156.8|158.65|156.65|0
1643800410000|2022-02-02 11:13:30|158.8|156.8|158.95|156.95|158.95|156.95|158.8|156.8|0
1643800420000|2022-02-02 11:13:40|158.8|156.8|158.8|156.8|158.87|156.87|158.8|156.8|0
1643800430000|2022-02-02 11:13:50|158.65|156.65|158.65|156.65|158.65|156.65|158.65|156.65|0
1643800440000|2022-02-02 11:14:00|158.95|156.95|159.1|157.1|159.1|157.1|158.95|156.95|0
1643800450000|2022-02-02 11:14:10|159.17|157.17|158.95|156.95|159.17|157.17|158.95|156.95|0
1643800460000|2022-02-02 11:14:20|159.02|157.02|158.95|156.95|159.1|157.1|158.95|156.95|0
1643800470000|2022-02-02 11:14:30|159.1|157.1|159.02|157.02|159.1|157.1|158.95|156.95|0
1643800480000|2022-02-02 11:14:40|158.95|156.95|158.95|156.95|159.1|157.1|158.95|156.95|0
1643800490000|2022-02-02 11:14:50|159.1|157.1|158.8|156.8|159.1|157.1|158.8|156.8|0
1643800510000|2022-02-02 11:15:10|158.95|156.95|159.1|157.1|159.25|157.25|158.95|156.95|0
1643800520000|2022-02-02 11:15:20|159.25|157.25|159.25|157.25|159.25|157.25|159.25|157.25|0
1643800530000|2022-02-02 11:15:30|158.95|156.95|159.02|157.02|159.02|157.02|158.8|156.8|0
1643800540000|2022-02-02 11:15:40|158.95|156.95|159.1|157.1|159.1|157.1|158.95|156.95|0
1643800550000|2022-02-02 11:15:50|158.95|156.95|158.95|156.95|158.95|156.95|158.95|156.95|0
1643800560000|2022-02-02 11:16:00|158.8|156.8|158.95|156.95|158.95|156.95|158.8|156.8|0
1643800570000|2022-02-02 11:16:10|158.8|156.8|158.65|156.65|158.8|156.8|158.65|156.65|0
1643800580000|2022-02-02 11:16:20|158.5|156.5|158.65|156.65|158.65|156.65|158.35|156.35|0
1643800590000|2022-02-02 11:16:30|158.8|156.8|158.8|156.8|158.8|156.8|158.8|156.8|0
1643800600000|2022-02-02 11:16:40|158.87|156.87|158.35|156.35|158.87|156.87|158.35|156.35|0
1643800610000|2022-02-02 11:16:50|158.5|156.5|158.5|156.5|158.5|156.5|158.5|156.5|0
1643800620000|2022-02-02 11:17:00|158.35|156.35|158.2|156.2|158.35|156.35|158.2|156.2|0
1643800630000|2022-02-02 11:17:10|158.35|156.35|158.2|156.2|158.35|156.35|158.2|156.2|0
1643800640000|2022-02-02 11:17:20|158.35|156.35|158.35|156.35|158.35|156.35|158.2|156.2|0
1643800650000|2022-02-02 11:17:30|158.5|156.5|158.65|156.65|158.65|156.65|158.5|156.5|0
1643800660000|2022-02-02 11:17:40|158.57|156.57|158.65|156.65|158.65|156.65|158.5|156.5|0
1643800670000|2022-02-02 11:17:50|158.79|156.79|158.72|156.72|158.79|156.79|158.65|156.65|0
1643800680000|2022-02-02 11:18:00|158.79|156.79|158.79|156.79|158.79|156.79|158.79|156.79|0
1643800690000|2022-02-02 11:18:10|158.87|156.87|158.79|156.79|158.87|156.87|158.79|156.79|0
1643800700000|2022-02-02 11:18:20|158.87|156.87|158.94|156.94|158.94|156.94|158.87|156.87|0
1643800710000|2022-02-02 11:18:30|159.01|157.01|159.01|157.01|159.01|157.01|159.01|157.01|0
1643800720000|2022-02-02 11:18:40|159.09|157.09|159.09|157.09|159.09|157.09|159.01|157.01|0
1643800740000|2022-02-02 11:19:00|158.94|156.94|158.79|156.79|158.94|156.94|158.79|156.79|0
1643800750000|2022-02-02 11:19:10|158.94|156.94|158.94|156.94|158.94|156.94|158.94|156.94|0
1643800760000|2022-02-02 11:19:20|158.79|156.79|158.94|156.94|158.94|156.94|158.79|156.79|0
1643800780000|2022-02-02 11:19:40|158.79|156.79|158.79|156.79|158.79|156.79|158.79|156.79|0
1643800790000|2022-02-02 11:19:50|158.64|156.64|158.64|156.64|158.64|156.64|158.64|156.64|0
1643800800000|2022-02-02 11:20:00|158.49|156.49|158.79|156.79|158.79|156.79|158.49|156.49|0
1643800820000|2022-02-02 11:20:20|158.71|156.71|158.79|156.79|158.79|156.79|158.71|156.71|0
1643800830000|2022-02-02 11:20:30|158.94|156.94|158.94|156.94|158.94|156.94|158.94|156.94|0
1643800840000|2022-02-02 11:20:40|158.86|156.86|158.94|156.94|158.94|156.94|158.79|156.79|0
1643800850000|2022-02-02 11:20:50|159.09|157.09|159.24|157.24|159.24|157.24|159.09|157.09|0
1643800860000|2022-02-02 11:21:00|159.39|157.39|159.39|157.39|159.39|157.39|159.39|157.39|0
1643800870000|2022-02-02 11:21:10|159.24|157.24|159.39|157.39|159.39|157.39|159.24|157.24|0
1643800880000|2022-02-02 11:21:20|159.24|157.24|159.69|157.69|159.69|157.69|159.24|157.24|0
1643800890000|2022-02-02 11:21:30|159.84|157.84|159.84|157.84|159.84|157.84|159.84|157.84|0
1643800900000|2022-02-02 11:21:40|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1643800910000|2022-02-02 11:21:50|160.14|158.14|160.14|158.14|160.14|158.14|160.14|158.14|0
1643800920000|2022-02-02 11:22:00|159.99|157.99|159.84|157.84|159.99|157.99|159.84|157.84|0
1643800930000|2022-02-02 11:22:10|159.69|157.69|159.84|157.84|159.84|157.84|159.69|157.69|0
1643800940000|2022-02-02 11:22:20|159.99|157.99|159.91|157.91|159.99|157.99|159.84|157.84|0
1643800950000|2022-02-02 11:22:30|159.84|157.84|159.69|157.69|159.84|157.84|159.69|157.69|0
1643800960000|2022-02-02 11:22:40|159.84|157.84|159.84|157.84|159.84|157.84|159.84|157.84|0
1643800970000|2022-02-02 11:22:50|159.76|157.76|159.99|157.99|159.99|157.99|159.76|157.76|0
1643800980000|2022-02-02 11:23:00|159.91|157.91|159.91|157.91|159.99|157.99|159.84|157.84|0
1643800990000|2022-02-02 11:23:10|159.99|157.99|160.14|158.14|160.14|158.14|159.99|157.99|0
1643801000000|2022-02-02 11:23:20|160.21|158.21|160.29|158.29|160.29|158.29|160.21|158.21|0
1643801010000|2022-02-02 11:23:30|160.14|158.14|160.29|158.29|160.29|158.29|160.14|158.14|0
1643801030000|2022-02-02 11:23:50|160.21|158.21|160.14|158.14|160.21|158.21|160.14|158.14|0
1643801040000|2022-02-02 11:24:00|160.06|158.06|160.14|158.14|160.14|158.14|160.06|158.06|0
1643801050000|2022-02-02 11:24:10|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1643801060000|2022-02-02 11:24:20|160.06|158.06|159.99|157.99|160.06|158.06|159.99|157.99|0
1643801070000|2022-02-02 11:24:30|159.84|157.84|159.84|157.84|159.84|157.84|159.69|157.69|0
1643801080000|2022-02-02 11:24:40|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1643801110000|2022-02-02 11:25:10|159.68|157.68|159.83|157.83|159.83|157.83|159.68|157.68|0
1643801120000|2022-02-02 11:25:20|159.68|157.68|159.76|157.76|159.76|157.76|159.68|157.68|0
1643801130000|2022-02-02 11:25:30|159.68|157.68|159.83|157.83|159.83|157.83|159.68|157.68|0
1643801140000|2022-02-02 11:25:40|159.98|157.98|159.98|157.98|159.98|157.98|159.98|157.98|0
1643801150000|2022-02-02 11:25:50|159.83|157.83|159.53|157.53|159.83|157.83|159.53|157.53|0
1643801160000|2022-02-02 11:26:00|159.38|157.38|159.24|157.24|159.38|157.38|159.24|157.24|0
1643801170000|2022-02-02 11:26:10|159.23|157.23|159.23|157.23|159.38|157.38|159.23|157.23|0
1643801180000|2022-02-02 11:26:20|159.38|157.38|159.23|157.23|159.38|157.38|159.23|157.23|0
1643801190000|2022-02-02 11:26:30|159.38|157.38|159.53|157.53|159.53|157.53|159.38|157.38|0
1643801200000|2022-02-02 11:26:40|159.68|157.68|159.53|157.53|159.68|157.68|159.53|157.53|0
1643801210000|2022-02-02 11:26:50|159.68|157.68|159.53|157.53|159.68|157.68|159.53|157.53|0
1643801240000|2022-02-02 11:27:20|159.68|157.68|159.83|157.83|159.83|157.83|159.68|157.68|0
1643801260000|2022-02-02 11:27:40|160.05|158.05|159.98|157.98|160.05|158.05|159.98|157.98|0
1643801270000|2022-02-02 11:27:50|160.13|158.13|159.9|157.9|160.13|158.13|159.9|157.9|0
1643801280000|2022-02-02 11:28:00|159.68|157.68|159.98|157.98|159.98|157.98|159.68|157.68|0
1643801300000|2022-02-02 11:28:20|159.83|157.83|159.83|157.83|159.98|157.98|159.83|157.83|0
1643801320000|2022-02-02 11:28:40|159.68|157.68|159.75|157.75|159.75|157.75|159.68|157.68|0
1643801330000|2022-02-02 11:28:50|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1643801340000|2022-02-02 11:29:00|159.75|157.75|159.83|157.83|159.83|157.83|159.75|157.75|0
1643801350000|2022-02-02 11:29:10|160.13|158.13|159.98|157.98|160.13|158.13|159.98|157.98|0
1643801370000|2022-02-02 11:29:30|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1643801390000|2022-02-02 11:29:50|159.68|157.68|159.68|157.68|159.68|157.68|159.6|157.6|0
1643801400000|2022-02-02 11:30:00|159.53|157.53|159.53|157.53|159.53|157.53|159.53|157.53|0
1643801410000|2022-02-02 11:30:10|159.6|157.6|159.53|157.53|159.6|157.6|159.53|157.53|0
1643801420000|2022-02-02 11:30:20|159.68|157.68|159.83|157.83|159.83|157.83|159.68|157.68|0
1643801430000|2022-02-02 11:30:30|159.98|157.98|159.83|157.83|159.98|157.98|159.83|157.83|0
1643801450000|2022-02-02 11:30:50|159.68|157.68|159.68|157.68|159.75|157.75|159.68|157.68|0
1643801460000|2022-02-02 11:31:00|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1643801470000|2022-02-02 11:31:10|159.98|157.98|159.98|157.98|159.98|157.98|159.83|157.83|0
1643801500000|2022-02-02 11:31:40|160.13|158.13|160.13|158.13|160.13|158.13|160.13|158.13|0
1643801510000|2022-02-02 11:31:50|160.05|158.05|159.98|157.98|160.05|158.05|159.98|157.98|0
1643801520000|2022-02-02 11:32:00|160.05|158.05|160.13|158.13|160.13|158.13|160.05|158.05|0
1643801560000|2022-02-02 11:32:40|159.98|157.98|159.98|157.98|159.98|157.98|159.98|157.98|0
1643801580000|2022-02-02 11:33:00|160.13|158.13|159.98|157.98|160.13|158.13|159.98|157.98|0
1643801590000|2022-02-02 11:33:10|160.05|158.05|160.13|158.13|160.13|158.13|160.05|158.05|0
1643801600000|2022-02-02 11:33:20|159.98|157.98|160.13|158.13|160.13|158.13|159.98|157.98|0
1643801620000|2022-02-02 11:33:40|160.05|158.05|159.98|157.98|160.05|158.05|159.98|157.98|0
1643801630000|2022-02-02 11:33:50|160.05|158.05|159.9|157.9|160.05|158.05|159.9|157.9|0
1643801640000|2022-02-02 11:34:00|159.98|157.98|159.98|157.98|159.98|157.98|159.9|157.9|0
1643801650000|2022-02-02 11:34:10|160.13|158.13|160.13|158.13|160.13|158.13|160.13|158.13|0
1643801660000|2022-02-02 11:34:20|160.28|158.28|160.43|158.43|160.43|158.43|160.28|158.28|0
1643801680000|2022-02-02 11:34:40|160.35|158.35|160.43|158.43|160.43|158.43|160.35|158.35|0
1643801700000|2022-02-02 11:35:00|160.28|158.28|160.05|158.05|160.28|158.28|159.98|157.98|0
1643801710000|2022-02-02 11:35:10|160.13|158.13|160.12|158.12|160.13|158.13|160.12|158.12|0
1643801730000|2022-02-02 11:35:30|160.27|158.27|160.27|158.27|160.27|158.27|160.27|158.27|0
1643801750000|2022-02-02 11:35:50|160.12|158.12|160.27|158.27|160.27|158.27|160.12|158.12|0
1643801760000|2022-02-02 11:36:00|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1643801770000|2022-02-02 11:36:10|160.27|158.27|160.27|158.27|160.27|158.27|160.27|158.27|0
1643801780000|2022-02-02 11:36:20|160.12|158.12|160.12|158.12|160.12|158.12|160.12|158.12|0
1643801790000|2022-02-02 11:36:30|160.27|158.27|160.12|158.12|160.27|158.27|160.12|158.12|0
1643801800000|2022-02-02 11:36:40|160.27|158.27|160.27|158.27|160.27|158.27|160.27|158.27|0
1643801810000|2022-02-02 11:36:50|160.35|158.35|160.57|158.57|160.57|158.57|160.35|158.35|0
1643801820000|2022-02-02 11:37:00|160.42|158.42|160.2|158.2|160.42|158.42|160.12|158.12|0
1643801830000|2022-02-02 11:37:10|160.12|158.12|160.35|158.35|160.35|158.35|160.12|158.12|0
1643801840000|2022-02-02 11:37:20|160.27|158.27|160.19|158.19|160.27|158.27|160.19|158.19|0
1643801850000|2022-02-02 11:37:30|160.27|158.27|160.42|158.42|160.42|158.42|160.27|158.27|0
1643801870000|2022-02-02 11:37:50|160.72|158.72|160.57|158.57|160.72|158.72|160.57|158.57|0
1643801880000|2022-02-02 11:38:00|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1643801890000|2022-02-02 11:38:10|160.57|158.57|160.57|158.57|160.72|158.72|160.57|158.57|0
1643801900000|2022-02-02 11:38:20|160.42|158.42|160.42|158.42|160.57|158.57|160.42|158.42|0
1643801910000|2022-02-02 11:38:30|160.27|158.27|160.12|158.12|160.27|158.27|160.12|158.12|0
1643801920000|2022-02-02 11:38:40|160.27|158.27|160.27|158.27|160.27|158.27|160.27|158.27|0
1643801930000|2022-02-02 11:38:50|160.19|158.19|160.27|158.27|160.27|158.27|160.19|158.19|0
1643801940000|2022-02-02 11:39:00|160.12|158.12|159.97|157.97|160.12|158.12|159.97|157.97|0
1643801950000|2022-02-02 11:39:10|160.12|158.12|160.12|158.12|160.12|158.12|160.12|158.12|0
1643801960000|2022-02-02 11:39:20|159.97|157.97|159.97|157.97|159.97|157.97|159.97|157.97|0
1643801980000|2022-02-02 11:39:40|160.12|158.12|160.12|158.12|160.27|158.27|160.12|158.12|0
1643802000000|2022-02-02 11:40:00|160.27|158.27|160.27|158.27|160.27|158.27|160.12|158.12|0
1643802020000|2022-02-02 11:40:20|160.19|158.19|160.34|158.34|160.34|158.34|160.19|158.19|0
1643802030000|2022-02-02 11:40:30|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1643802040000|2022-02-02 11:40:40|160.57|158.57|160.72|158.72|160.72|158.72|160.57|158.57|0
1643802060000|2022-02-02 11:41:00|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1643802070000|2022-02-02 11:41:10|160.79|158.79|160.79|158.79|160.79|158.79|160.79|158.79|0
1643802080000|2022-02-02 11:41:20|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1643802090000|2022-02-02 11:41:30|160.57|158.57|159.97|157.97|160.57|158.57|159.97|157.97|0
1643802100000|2022-02-02 11:41:40|160.12|158.12|160.12|158.12|160.12|158.12|160.12|158.12|0
1643802110000|2022-02-02 11:41:50|160.04|158.04|160.12|158.12|160.12|158.12|160.04|158.04|0
1643802130000|2022-02-02 11:42:10|160.04|158.04|160.12|158.12|160.12|158.12|160.04|158.04|0
1643802140000|2022-02-02 11:42:20|159.97|157.97|159.97|157.97|159.97|157.97|159.82|157.82|0
1643802150000|2022-02-02 11:42:30|159.82|157.82|159.82|157.82|159.82|157.82|159.82|157.82|0
1643802160000|2022-02-02 11:42:40|159.67|157.67|159.67|157.67|159.67|157.67|159.67|157.67|0
1643802170000|2022-02-02 11:42:50|159.82|157.82|159.82|157.82|159.82|157.82|159.82|157.82|0
1643802180000|2022-02-02 11:43:00|159.67|157.67|159.67|157.67|159.67|157.67|159.67|157.67|0
1643802190000|2022-02-02 11:43:10|159.74|157.74|159.52|157.52|159.74|157.74|159.52|157.52|0
1643802200000|2022-02-02 11:43:20|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1643802210000|2022-02-02 11:43:30|159.52|157.52|159.52|157.52|159.52|157.52|159.44|157.44|0
1643802220000|2022-02-02 11:43:40|159.37|157.37|159.52|157.52|159.52|157.52|159.37|157.37|0
1643802230000|2022-02-02 11:43:50|159.67|157.67|159.82|157.82|159.82|157.82|159.67|157.67|0
1643802240000|2022-02-02 11:44:00|159.67|157.67|159.97|157.97|159.97|157.97|159.67|157.67|0
1643802250000|2022-02-02 11:44:10|159.82|157.82|159.82|157.82|159.82|157.82|159.82|157.82|0
1643802260000|2022-02-02 11:44:20|159.89|157.89|159.89|157.89|159.89|157.89|159.89|157.89|0
1643802270000|2022-02-02 11:44:30|159.82|157.82|159.97|157.97|159.97|157.97|159.82|157.82|0
1643802280000|2022-02-02 11:44:40|159.82|157.82|159.82|157.82|159.89|157.89|159.82|157.82|0
1643802290000|2022-02-02 11:44:50|159.89|157.89|159.97|157.97|160.04|158.04|159.89|157.89|0
1643802300000|2022-02-02 11:45:00|160.12|158.12|160.42|158.42|160.42|158.42|160.12|158.12|0
1643802310000|2022-02-02 11:45:10|160.27|158.27|160.42|158.42|160.42|158.42|160.27|158.27|0
1643802320000|2022-02-02 11:45:20|160.57|158.57|160.57|158.57|160.57|158.57|160.49|158.49|0
1643802330000|2022-02-02 11:45:30|160.72|158.72|160.87|158.87|160.87|158.87|160.72|158.72|0
1643802340000|2022-02-02 11:45:40|161.02|159.02|160.87|158.87|161.02|159.02|160.87|158.87|0
1643802360000|2022-02-02 11:46:00|160.72|158.72|161.32|159.32|161.32|159.32|160.72|158.72|0
1643802370000|2022-02-02 11:46:10|161.17|159.17|161.17|159.17|161.32|159.32|161.17|159.17|0
1643802390000|2022-02-02 11:46:30|161.02|159.02|161.17|159.17|161.17|159.17|161.02|159.02|0
1643802400000|2022-02-02 11:46:40|161.32|159.32|161.17|159.17|161.32|159.32|161.17|159.17|0
1643802410000|2022-02-02 11:46:50|161.24|159.24|161.24|159.24|161.24|159.24|161.24|159.24|0
1643802420000|2022-02-02 11:47:00|161.17|159.17|161.17|159.17|161.17|159.17|161.17|159.17|0
1643802440000|2022-02-02 11:47:20|161.32|159.32|161.17|159.17|161.32|159.32|161.17|159.17|0
1643802470000|2022-02-02 11:47:50|161.01|159.01|160.86|158.86|161.01|159.01|160.86|158.86|0
1643802480000|2022-02-02 11:48:00|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1643802520000|2022-02-02 11:48:40|161.09|159.09|161.01|159.01|161.09|159.09|161.01|159.01|0
1643802540000|2022-02-02 11:49:00|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1643802550000|2022-02-02 11:49:10|160.94|158.94|161.01|159.01|161.01|159.01|160.94|158.94|0
1643802560000|2022-02-02 11:49:20|160.86|158.86|161.01|159.01|161.01|159.01|160.86|158.86|0
1643802580000|2022-02-02 11:49:40|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1643802590000|2022-02-02 11:49:50|161.01|159.01|160.93|158.93|161.01|159.01|160.93|158.93|0
1643802600000|2022-02-02 11:50:00|160.86|158.86|160.86|158.86|160.86|158.86|160.86|158.86|0
1643802610000|2022-02-02 11:50:10|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1643802630000|2022-02-02 11:50:30|160.93|158.93|160.86|158.86|161.01|159.01|160.86|158.86|0
1643802640000|2022-02-02 11:50:40|160.71|158.71|160.71|158.71|160.71|158.71|160.71|158.71|0
1643802650000|2022-02-02 11:50:50|160.86|158.86|161.01|159.01|161.01|159.01|160.86|158.86|0
1643802660000|2022-02-02 11:51:00|161.16|159.16|161.16|159.16|161.16|159.16|161.16|159.16|0
1643802670000|2022-02-02 11:51:10|160.93|158.93|160.93|158.93|160.93|158.93|160.86|158.86|0
1643802680000|2022-02-02 11:51:20|160.86|158.86|160.71|158.71|160.86|158.86|160.71|158.71|0
1643802690000|2022-02-02 11:51:30|160.93|158.93|160.86|158.86|160.93|158.93|160.86|158.86|0
1643802700000|2022-02-02 11:51:40|160.78|158.78|160.86|158.86|160.86|158.86|160.78|158.78|0
1643802710000|2022-02-02 11:51:50|160.78|158.78|161.01|159.01|161.01|159.01|160.78|158.78|0
1643802720000|2022-02-02 11:52:00|161.16|159.16|161.16|159.16|161.16|159.16|161.16|159.16|0
1643802730000|2022-02-02 11:52:10|161.23|159.23|161.31|159.31|161.31|159.31|161.16|159.16|0
1643802740000|2022-02-02 11:52:20|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1643802750000|2022-02-02 11:52:30|161.61|159.61|161.16|159.16|161.61|159.61|161.16|159.16|0
1643802760000|2022-02-02 11:52:40|161.23|159.23|161.46|159.46|161.46|159.46|161.23|159.23|0
1643802780000|2022-02-02 11:53:00|161.31|159.31|161.31|159.31|161.31|159.31|161.31|159.31|0
1643802790000|2022-02-02 11:53:10|161.46|159.46|161.31|159.31|161.46|159.46|161.31|159.31|0
1643802800000|2022-02-02 11:53:20|161.16|159.16|161.01|159.01|161.16|159.16|161.01|159.01|0
1643802810000|2022-02-02 11:53:30|161.16|159.16|161.16|159.16|161.16|159.16|161.01|159.01|0
1643802820000|2022-02-02 11:53:40|161.31|159.31|161.46|159.46|161.46|159.46|161.16|159.16|0
1643802840000|2022-02-02 11:54:00|161.61|159.61|161.61|159.61|161.61|159.61|161.61|159.61|0
1643802850000|2022-02-02 11:54:10|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1643802860000|2022-02-02 11:54:20|161.53|159.53|161.53|159.53|161.53|159.53|161.46|159.46|0
1643802870000|2022-02-02 11:54:30|161.61|159.61|161.91|159.91|161.91|159.91|161.61|159.61|0
1643802880000|2022-02-02 11:54:40|162.06|160.06|162.06|160.06|162.06|160.06|162.06|160.06|0
1643802890000|2022-02-02 11:54:50|161.91|159.91|161.91|159.91|161.91|159.91|161.76|159.76|0
1643802900000|2022-02-02 11:55:00|161.76|159.76|161.76|159.76|161.76|159.76|161.61|159.61|0
1643802930000|2022-02-02 11:55:30|161.83|159.83|161.83|159.83|161.83|159.83|161.83|159.83|0
1643802940000|2022-02-02 11:55:40|161.91|159.91|161.61|159.61|161.91|159.91|161.61|159.61|0
1643802950000|2022-02-02 11:55:50|161.53|159.53|161.76|159.76|161.76|159.76|161.53|159.53|0
1643802970000|2022-02-02 11:56:10|161.61|159.61|161.46|159.46|161.61|159.61|161.46|159.46|0
1643802980000|2022-02-02 11:56:20|161.61|159.61|161.61|159.61|161.61|159.61|161.61|159.61|0
1643802990000|2022-02-02 11:56:30|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1643803010000|2022-02-02 11:56:50|161.61|159.61|161.61|159.61|161.61|159.61|161.53|159.53|0
1643803020000|2022-02-02 11:57:00|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1643803030000|2022-02-02 11:57:10|161.31|159.31|161.76|159.76|161.76|159.76|161.31|159.31|0
1643803040000|2022-02-02 11:57:20|161.68|159.68|161.91|159.91|161.91|159.91|161.68|159.68|0
1643803050000|2022-02-02 11:57:30|161.61|159.61|161.61|159.61|161.61|159.61|161.46|159.46|0
1643803060000|2022-02-02 11:57:40|161.53|159.53|161.46|159.46|161.53|159.53|161.46|159.46|0
1643803070000|2022-02-02 11:57:50|161.61|159.61|161.46|159.46|161.61|159.61|161.46|159.46|0
1643803080000|2022-02-02 11:58:00|161.31|159.31|161.31|159.31|161.38|159.38|161.31|159.31|0
1643803090000|2022-02-02 11:58:10|161.38|159.38|161.46|159.46|161.46|159.46|161.38|159.38|0
1643803100000|2022-02-02 11:58:20|161.61|159.61|161.61|159.61|161.61|159.61|161.61|159.61|0
1643803110000|2022-02-02 11:58:30|161.46|159.46|161.23|159.23|161.46|159.46|161.15|159.15|0
1643803120000|2022-02-02 11:58:40|161.31|159.31|161.38|159.38|161.38|159.38|161.31|159.31|0
1643803130000|2022-02-02 11:58:50|161.31|159.31|161.61|159.61|161.61|159.61|161.31|159.31|0
1643803140000|2022-02-02 11:59:00|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1643803150000|2022-02-02 11:59:10|161.46|159.46|161.61|159.61|161.61|159.61|161.46|159.46|0
1643803170000|2022-02-02 11:59:30|161.76|159.76|161.46|159.46|161.76|159.76|161.46|159.46|0
1643803190000|2022-02-02 11:59:50|161.45|159.45|161.61|159.61|161.61|159.61|161.45|159.45|0
1643803200000|2022-02-02 12:00:00|161.45|159.45|161.15|159.15|161.45|159.45|161.15|159.15|0
1643803210000|2022-02-02 12:00:10|161.3|159.3|161.3|159.3|161.3|159.3|161.3|159.3|0
1643803220000|2022-02-02 12:00:20|160.85|158.85|160.62|158.62|161|159|160.62|158.62|0
1643803230000|2022-02-02 12:00:30|160.55|158.55|160.7|158.7|160.7|158.7|160.55|158.55|0
1643803240000|2022-02-02 12:00:40|160.55|158.55|160.55|158.55|160.55|158.55|160.55|158.55|0
1643803260000|2022-02-02 12:01:00|160.7|158.7|160.85|158.85|160.85|158.85|160.4|158.4|0
1643803270000|2022-02-02 12:01:10|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1643803290000|2022-02-02 12:01:30|160.55|158.55|160.85|158.85|160.85|158.85|160.55|158.55|0
1643803300000|2022-02-02 12:01:40|160.62|158.62|160.25|158.25|160.62|158.62|160.1|158.1|0
1643803310000|2022-02-02 12:01:50|160.4|158.4|160.4|158.4|160.55|158.55|160.4|158.4|0
1643803320000|2022-02-02 12:02:00|160.25|158.25|160.4|158.4|160.4|158.4|160.25|158.25|0
1643803330000|2022-02-02 12:02:10|160.55|158.55|160.4|158.4|160.55|158.55|160.4|158.4|0
1643803340000|2022-02-02 12:02:20|160.25|158.25|160.25|158.25|160.25|158.25|160.25|158.25|0
1643803350000|2022-02-02 12:02:30|160.4|158.4|160.25|158.25|160.4|158.4|160.25|158.25|0
1643803380000|2022-02-02 12:03:00|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1643803390000|2022-02-02 12:03:10|160.85|158.85|160.85|158.85|160.85|158.85|160.7|158.7|0
1643803400000|2022-02-02 12:03:20|160.77|158.77|160.77|158.77|160.85|158.85|160.7|158.7|0
1643803410000|2022-02-02 12:03:30|160.4|158.4|160.4|158.4|160.4|158.4|160.4|158.4|0
1643803420000|2022-02-02 12:03:40|160.55|158.55|160.55|158.55|160.55|158.55|160.55|158.55|0
1643803430000|2022-02-02 12:03:50|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1643803440000|2022-02-02 12:04:00|160.55|158.55|160.7|158.7|160.7|158.7|160.55|158.55|0
1643803450000|2022-02-02 12:04:10|160.85|158.85|160.85|158.85|160.85|158.85|160.85|158.85|0
1643803460000|2022-02-02 12:04:20|161|159|160.85|158.85|161|159|160.85|158.85|0
1643803470000|2022-02-02 12:04:30|160.92|158.92|161|159|161|159|160.92|158.92|0
1643803500000|2022-02-02 12:05:00|160.85|158.85|160.85|158.85|160.85|158.85|160.85|158.85|0
1643803510000|2022-02-02 12:05:10|161|159|161|159|161|159|161|159|0
1643803520000|2022-02-02 12:05:20|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1643803540000|2022-02-02 12:05:40|161.3|159.3|161.3|159.3|161.3|159.3|161.3|159.3|0
1643803550000|2022-02-02 12:05:50|161.15|159.15|161|159|161.15|159.15|161|159|0
1643803560000|2022-02-02 12:06:00|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1643803570000|2022-02-02 12:06:10|161.3|159.3|161.15|159.15|161.3|159.3|161.15|159.15|0
1643803580000|2022-02-02 12:06:20|161.3|159.3|161.3|159.3|161.3|159.3|161.3|159.3|0
1643803590000|2022-02-02 12:06:30|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1643803600000|2022-02-02 12:06:40|161|159|161.15|159.15|161.15|159.15|161|159|0
1643803610000|2022-02-02 12:06:50|161|159|161.15|159.15|161.15|159.15|161|159|0
1643803620000|2022-02-02 12:07:00|161|159|160.7|158.7|161|159|160.7|158.7|0
1643803630000|2022-02-02 12:07:10|160.85|158.85|160.39|158.39|160.85|158.85|160.39|158.39|0
1643803640000|2022-02-02 12:07:20|160.24|158.24|160.55|158.55|160.55|158.55|160.24|158.24|0
1643803650000|2022-02-02 12:07:30|160.54|158.54|160.54|158.54|160.54|158.54|160.39|158.39|0
1643803660000|2022-02-02 12:07:40|160.47|158.47|160.39|158.39|160.47|158.47|160.39|158.39|0
1643803670000|2022-02-02 12:07:50|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1643803680000|2022-02-02 12:08:00|160.69|158.69|160.69|158.69|160.77|158.77|160.69|158.69|0
1643803690000|2022-02-02 12:08:10|160.54|158.54|161.3|159.3|161.3|159.3|160.39|158.39|0
1643803700000|2022-02-02 12:08:20|161.15|159.15|161.3|159.3|161.3|159.3|161.15|159.15|0
1643803710000|2022-02-02 12:08:30|161.15|159.15|161.3|159.3|161.3|159.3|161.15|159.15|0
1643803720000|2022-02-02 12:08:40|161.15|159.15|160.99|158.99|161.22|159.22|160.99|158.99|0
1643803730000|2022-02-02 12:08:50|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1643803740000|2022-02-02 12:09:00|161.3|159.3|161.45|159.45|161.45|159.45|161.3|159.3|0
1643803750000|2022-02-02 12:09:10|161.6|159.6|161.9|159.9|161.9|159.9|161.45|159.45|0
1643803760000|2022-02-02 12:09:20|161.75|159.75|161.75|159.75|161.75|159.75|161.75|159.75|0
1643803780000|2022-02-02 12:09:40|161.9|159.9|161.9|159.9|161.9|159.9|161.9|159.9|0
1643803790000|2022-02-02 12:09:50|161.75|159.75|161.75|159.75|161.75|159.75|161.75|159.75|0
1643803800000|2022-02-02 12:10:00|161.9|159.9|161.9|159.9|161.9|159.9|161.9|159.9|0
1643803820000|2022-02-02 12:10:20|162.05|160.05|162.2|160.2|162.2|160.2|162.05|160.05|0
1643803830000|2022-02-02 12:10:30|162.35|160.35|162.35|160.35|162.35|160.35|162.35|160.35|0
1643803840000|2022-02-02 12:10:40|162.5|160.5|162.42|160.42|162.5|160.5|162.35|160.35|0
1643803850000|2022-02-02 12:10:50|162.5|160.5|162.5|160.5|162.5|160.5|162.35|160.35|0
1643803870000|2022-02-02 12:11:10|162.65|160.65|162.5|160.5|162.65|160.65|162.5|160.5|0
1643803880000|2022-02-02 12:11:20|162.65|160.65|162.72|160.72|162.72|160.72|162.65|160.65|0
1643803890000|2022-02-02 12:11:30|162.65|160.65|162.95|160.95|162.95|160.95|162.65|160.65|0
1643803900000|2022-02-02 12:11:40|163.11|161.11|163.11|161.11|163.11|161.11|162.95|160.95|0
1643803910000|2022-02-02 12:11:50|163.41|161.41|163.56|161.56|163.56|161.56|163.41|161.41|0
1643803920000|2022-02-02 12:12:00|163.41|161.41|163.11|161.11|163.41|161.41|163.11|161.11|0
1643803930000|2022-02-02 12:12:10|162.95|160.95|162.95|160.95|162.95|160.95|162.8|160.8|0
1643803940000|2022-02-02 12:12:20|163.11|161.11|163.56|161.56|163.56|161.56|163.11|161.11|0
1643803950000|2022-02-02 12:12:30|163.41|161.41|163.41|161.41|163.56|161.56|163.41|161.41|0
1643803970000|2022-02-02 12:12:50|163.48|161.48|163.56|161.56|163.56|161.56|163.48|161.48|0
1643803990000|2022-02-02 12:13:10|163.48|161.48|163.41|161.41|163.48|161.48|163.41|161.41|0
1643804000000|2022-02-02 12:13:20|163.26|161.26|163.26|161.26|163.26|161.26|163.26|161.26|0
1643804020000|2022-02-02 12:13:40|163.33|161.33|164.78|162.78|164.78|162.78|163.33|161.33|0
1643804030000|2022-02-02 12:13:50|164.62|162.62|164.01|162.01|164.62|162.62|164.01|162.01|0
1643804040000|2022-02-02 12:14:00|164.17|162.17|163.86|161.86|164.32|162.32|163.86|161.86|0
1643804050000|2022-02-02 12:14:10|163.71|161.71|163.56|161.56|163.71|161.71|163.56|161.56|0
1643804070000|2022-02-02 12:14:30|163.41|161.41|163.26|161.26|163.41|161.41|163.26|161.26|0
1643804080000|2022-02-02 12:14:40|163.25|161.25|163.25|161.25|163.25|161.25|163.25|161.25|0
1643804090000|2022-02-02 12:14:50|163.33|161.33|163.25|161.25|163.33|161.33|163.25|161.25|0
1643804130000|2022-02-02 12:15:30|163.41|161.41|163.41|161.41|163.41|161.41|163.41|161.41|0
1643804140000|2022-02-02 12:15:40|163.25|161.25|163.25|161.25|163.41|161.41|163.25|161.25|0
1643804160000|2022-02-02 12:16:00|163.41|161.41|163.41|161.41|163.41|161.41|163.41|161.41|0
1643804180000|2022-02-02 12:16:20|163.56|161.56|163.56|161.56|163.56|161.56|163.56|161.56|0
1643804190000|2022-02-02 12:16:30|163.71|161.71|164.16|162.16|164.16|162.16|163.71|161.71|0
1643804200000|2022-02-02 12:16:40|164.32|162.32|164.39|162.39|164.39|162.39|164.32|162.32|0
1643804210000|2022-02-02 12:16:50|164.47|162.47|164.16|162.16|164.47|162.47|164.16|162.16|0
1643804220000|2022-02-02 12:17:00|164.32|162.32|164.01|162.01|164.32|162.32|164.01|162.01|0
1643804230000|2022-02-02 12:17:10|164.24|162.24|164.24|162.24|164.24|162.24|164.16|162.16|0
1643804240000|2022-02-02 12:17:20|164.32|162.32|164.32|162.32|164.32|162.32|164.16|162.16|0
1643804260000|2022-02-02 12:17:40|164.47|162.47|164.62|162.62|164.62|162.62|164.47|162.47|0
1643804270000|2022-02-02 12:17:50|164.39|162.39|164.32|162.32|164.47|162.47|164.32|162.32|0
1643804280000|2022-02-02 12:18:00|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1643804290000|2022-02-02 12:18:10|164.77|162.77|164.77|162.77|164.77|162.77|164.62|162.62|0
1643804300000|2022-02-02 12:18:20|164.84|162.84|164.77|162.77|164.92|162.92|164.77|162.77|0
1643804310000|2022-02-02 12:18:30|164.92|162.92|164.92|162.92|164.92|162.92|164.92|162.92|0
1643804330000|2022-02-02 12:18:50|164.69|162.69|164.92|162.92|164.92|162.92|164.69|162.69|0
1643804340000|2022-02-02 12:19:00|164.77|162.77|164.69|162.69|164.77|162.77|164.62|162.62|0
1643804350000|2022-02-02 12:19:10|164.62|162.62|164.62|162.62|164.62|162.62|164.47|162.47|0
1643804360000|2022-02-02 12:19:20|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1643804370000|2022-02-02 12:19:30|164.62|162.62|164.92|162.92|164.92|162.92|164.47|162.47|0
1643804380000|2022-02-02 12:19:40|164.84|162.84|164.62|162.62|164.92|162.92|164.62|162.62|0
1643804390000|2022-02-02 12:19:50|164.69|162.69|164.47|162.47|164.69|162.69|164.31|162.31|0
1643804400000|2022-02-02 12:20:00|164.62|162.62|164.47|162.47|164.62|162.62|164.47|162.47|0
1643804410000|2022-02-02 12:20:10|164.31|162.31|164.31|162.31|164.47|162.47|164.31|162.31|0
1643804420000|2022-02-02 12:20:20|164.16|162.16|164.16|162.16|164.16|162.16|164.16|162.16|0
1643804430000|2022-02-02 12:20:30|164.23|162.23|164.16|162.16|164.23|162.23|164.16|162.16|0
1643804440000|2022-02-02 12:20:40|164.01|162.01|164.01|162.01|164.01|162.01|164.01|162.01|0
1643804450000|2022-02-02 12:20:50|163.86|161.86|163.86|161.86|163.86|161.86|163.86|161.86|0
1643804460000|2022-02-02 12:21:00|164.01|162.01|163.93|161.93|164.01|162.01|163.86|161.86|0
1643804470000|2022-02-02 12:21:10|163.86|161.86|164.31|162.31|164.31|162.31|163.86|161.86|0
1643804480000|2022-02-02 12:21:20|164.39|162.39|164.16|162.16|164.39|162.39|164.16|162.16|0
1643804500000|2022-02-02 12:21:40|164.01|162.01|164.01|162.01|164.01|162.01|164.01|162.01|0
1643804510000|2022-02-02 12:21:50|163.86|161.86|163.86|161.86|163.86|161.86|163.86|161.86|0
1643804520000|2022-02-02 12:22:00|164.01|162.01|163.86|161.86|164.01|162.01|163.86|161.86|0
1643804540000|2022-02-02 12:22:20|163.93|161.93|163.85|161.85|163.93|161.93|163.85|161.85|0
1643804550000|2022-02-02 12:22:30|163.7|161.7|163.7|161.7|163.7|161.7|163.7|161.7|0
1643804560000|2022-02-02 12:22:40|163.85|161.85|163.93|161.93|163.93|161.93|163.85|161.85|0
1643804570000|2022-02-02 12:22:50|163.85|161.85|163.7|161.7|163.85|161.85|163.7|161.7|0
1643804580000|2022-02-02 12:23:00|163.85|161.85|163.85|161.85|163.85|161.85|163.85|161.85|0
1643804590000|2022-02-02 12:23:10|163.7|161.7|163.7|161.7|163.78|161.78|163.7|161.7|0
1643804600000|2022-02-02 12:23:20|163.85|161.85|163.85|161.85|163.85|161.85|163.85|161.85|0
1643804610000|2022-02-02 12:23:30|163.7|161.7|163.7|161.7|163.85|161.85|163.7|161.7|0
1643804620000|2022-02-02 12:23:40|164.01|162.01|163.7|161.7|164.01|162.01|163.7|161.7|0
1643804630000|2022-02-02 12:23:50|163.55|161.55|163.7|161.7|163.7|161.7|163.55|161.55|0
1643804640000|2022-02-02 12:24:00|163.77|161.77|163.77|161.77|163.85|161.85|163.77|161.77|0
1643804650000|2022-02-02 12:24:10|163.7|161.7|163.85|161.85|163.85|161.85|163.7|161.7|0
1643804660000|2022-02-02 12:24:20|163.7|161.7|163.4|161.4|163.7|161.7|163.4|161.4|0
1643804670000|2022-02-02 12:24:30|163.62|161.62|163.7|161.7|163.7|161.7|163.62|161.62|0
1643804680000|2022-02-02 12:24:40|164|162|164|162|164|162|163.85|161.85|0
1643804690000|2022-02-02 12:24:50|163.85|161.85|164|162|164.16|162.16|163.85|161.85|0
1643804700000|2022-02-02 12:25:00|164.16|162.16|164.16|162.16|164.16|162.16|164.16|162.16|0
1643804710000|2022-02-02 12:25:10|164|162|164|162|164|162|164|162|0
1643804720000|2022-02-02 12:25:20|163.85|161.85|164|162|164|162|163.85|161.85|0
1643804730000|2022-02-02 12:25:30|163.85|161.85|164|162|164|162|163.85|161.85|0
1643804740000|2022-02-02 12:25:40|163.85|161.85|163.85|161.85|163.85|161.85|163.85|161.85|0
1643804750000|2022-02-02 12:25:50|163.7|161.7|163.4|161.4|163.7|161.7|163.4|161.4|0
1643804760000|2022-02-02 12:26:00|163.55|161.55|163.85|161.85|163.85|161.85|163.55|161.55|0
1643804770000|2022-02-02 12:26:10|163.77|161.77|163.85|161.85|163.92|161.92|163.77|161.77|0
1643804780000|2022-02-02 12:26:20|164|162|164.16|162.16|164.31|162.31|164|162|0
1643804790000|2022-02-02 12:26:30|164.31|162.31|164.46|162.46|164.46|162.46|164.31|162.31|0
1643804800000|2022-02-02 12:26:40|164.61|162.61|164.61|162.61|164.61|162.61|164.61|162.61|0
1643804810000|2022-02-02 12:26:50|164.46|162.46|164.53|162.53|164.53|162.53|164.46|162.46|0
1643804820000|2022-02-02 12:27:00|164.46|162.46|164.61|162.61|164.61|162.61|164.46|162.46|0
1643804830000|2022-02-02 12:27:10|164.46|162.46|164.76|162.76|164.76|162.76|164.46|162.46|0
1643804840000|2022-02-02 12:27:20|164.46|162.46|164.61|162.61|164.61|162.61|164.46|162.46|0
1643804850000|2022-02-02 12:27:30|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1643804860000|2022-02-02 12:27:40|164.31|162.31|164.31|162.31|164.31|162.31|164.31|162.31|0
1643804880000|2022-02-02 12:28:00|164.46|162.46|164.61|162.61|164.61|162.61|164.46|162.46|0
1643804890000|2022-02-02 12:28:10|164.46|162.46|164.61|162.61|164.61|162.61|164.46|162.46|0
1643804900000|2022-02-02 12:28:20|164.76|162.76|164.61|162.61|164.76|162.76|164.61|162.61|0
1643804910000|2022-02-02 12:28:30|164.46|162.46|164.46|162.46|164.46|162.46|164.38|162.38|0
1643804920000|2022-02-02 12:28:40|164.38|162.38|164.23|162.23|164.38|162.38|164.23|162.23|0
1643804930000|2022-02-02 12:28:50|164.31|162.31|164.3|162.3|164.46|162.46|164.3|162.3|0
1643804940000|2022-02-02 12:29:00|164.15|162.15|164.15|162.15|164.15|162.15|164.15|162.15|0
1643804950000|2022-02-02 12:29:10|164|162|163.85|161.85|164|162|163.85|161.85|0
1643804960000|2022-02-02 12:29:20|163.7|161.7|163.85|161.85|163.85|161.85|163.7|161.7|0
1643804970000|2022-02-02 12:29:30|164|162|163.77|161.77|164|162|163.77|161.77|0
1643804980000|2022-02-02 12:29:40|163.85|161.85|163.85|161.85|163.85|161.85|163.85|161.85|0
1643804990000|2022-02-02 12:29:50|164|162|164|162|164|162|164|162|0
1643805000000|2022-02-02 12:30:00|163.85|161.85|163.7|161.7|163.85|161.85|163.7|161.7|0
1643805010000|2022-02-02 12:30:10|163.85|161.85|163.85|161.85|163.85|161.85|163.85|161.85|0
1643805030000|2022-02-02 12:30:30|163.7|161.7|163.77|161.77|163.77|161.77|163.7|161.7|0
1643805040000|2022-02-02 12:30:40|163.7|161.7|163.54|161.54|163.7|161.7|163.54|161.54|0
1643805050000|2022-02-02 12:30:50|163.7|161.7|163.54|161.54|163.7|161.7|163.54|161.54|0
1643805060000|2022-02-02 12:31:00|163.39|161.39|163.39|161.39|163.39|161.39|163.39|161.39|0
1643805070000|2022-02-02 12:31:10|163.24|161.24|163.24|161.24|163.39|161.39|163.24|161.24|0
1643805080000|2022-02-02 12:31:20|163.39|161.39|163.39|161.39|163.54|161.54|163.39|161.39|0
1643805090000|2022-02-02 12:31:30|163.31|161.31|163.24|161.24|163.39|161.39|163.24|161.24|0
1643805100000|2022-02-02 12:31:40|163.39|161.39|163.54|161.54|163.54|161.54|163.39|161.39|0
1643805110000|2022-02-02 12:31:50|163.69|161.69|163.85|161.85|163.85|161.85|163.69|161.69|0
1643805120000|2022-02-02 12:32:00|163.69|161.69|163.69|161.69|163.69|161.69|163.69|161.69|0
1643805130000|2022-02-02 12:32:10|163.77|161.77|163.39|161.39|163.77|161.77|163.39|161.39|0
1643805140000|2022-02-02 12:32:20|163.54|161.54|163.54|161.54|163.54|161.54|163.54|161.54|0
1643805170000|2022-02-02 12:32:50|163.46|161.46|163.39|161.39|163.46|161.46|163.39|161.39|0
1643805190000|2022-02-02 12:33:10|163.54|161.54|163.69|161.69|163.69|161.69|163.54|161.54|0
1643805200000|2022-02-02 12:33:20|163.84|161.84|163.69|161.69|163.84|161.84|163.69|161.69|0
1643805210000|2022-02-02 12:33:30|163.54|161.54|163.54|161.54|163.69|161.69|163.54|161.54|0
1643805220000|2022-02-02 12:33:40|163.69|161.69|163.54|161.54|163.69|161.69|163.54|161.54|0
1643805230000|2022-02-02 12:33:50|163.61|161.61|163.54|161.54|163.69|161.69|163.54|161.54|0
1643805240000|2022-02-02 12:34:00|163.39|161.39|163.54|161.54|163.54|161.54|163.39|161.39|0
1643805250000|2022-02-02 12:34:10|163.39|161.39|163.54|161.54|163.54|161.54|163.39|161.39|0
1643805260000|2022-02-02 12:34:20|163.69|161.69|163.54|161.54|163.69|161.69|163.54|161.54|0
1643805270000|2022-02-02 12:34:30|163.39|161.39|163.46|161.46|163.54|161.54|163.39|161.39|0
1643805280000|2022-02-02 12:34:40|163.39|161.39|163.39|161.39|163.39|161.39|163.39|161.39|0
1643805290000|2022-02-02 12:34:50|163.24|161.24|163.08|161.08|163.24|161.24|163.08|161.08|0
1643805300000|2022-02-02 12:35:00|162.93|160.93|163.08|161.08|163.08|161.08|162.93|160.93|0
1643805310000|2022-02-02 12:35:10|163.01|161.01|163.08|161.08|163.08|161.08|163.01|161.01|0
1643805320000|2022-02-02 12:35:20|162.93|160.93|163.08|161.08|163.08|161.08|162.93|160.93|0
1643805330000|2022-02-02 12:35:30|163.24|161.24|163.24|161.24|163.24|161.24|163.24|161.24|0
1643805340000|2022-02-02 12:35:40|163.39|161.39|163.39|161.39|163.39|161.39|163.39|161.39|0
1643805350000|2022-02-02 12:35:50|163.54|161.54|163.54|161.54|163.54|161.54|163.54|161.54|0
1643805360000|2022-02-02 12:36:00|163.39|161.39|163.39|161.39|163.39|161.39|163.39|161.39|0
1643805380000|2022-02-02 12:36:20|163.54|161.54|163.39|161.39|163.54|161.54|163.39|161.39|0
1643805390000|2022-02-02 12:36:30|163.54|161.54|163.69|161.69|163.69|161.69|163.54|161.54|0
1643805400000|2022-02-02 12:36:40|163.54|161.54|163.54|161.54|163.54|161.54|163.54|161.54|0
1643805420000|2022-02-02 12:37:00|163.39|161.39|163.23|161.23|163.39|161.39|163.23|161.23|0
1643805430000|2022-02-02 12:37:10|163.16|161.16|163.15|161.15|163.16|161.16|163.15|161.15|0
1643805440000|2022-02-02 12:37:20|162.93|160.93|162.93|160.93|162.93|160.93|162.93|160.93|0
1643805450000|2022-02-02 12:37:30|162.78|160.78|162.78|160.78|162.78|160.78|162.78|160.78|0
1643805460000|2022-02-02 12:37:40|162.63|160.63|162.63|160.63|162.78|160.78|162.63|160.63|0
1643805480000|2022-02-02 12:38:00|162.48|160.48|162.48|160.48|162.63|160.63|162.48|160.48|0
1643805500000|2022-02-02 12:38:20|162.32|160.32|162.48|160.48|162.48|160.48|162.32|160.32|0
1643805510000|2022-02-02 12:38:30|162.63|160.63|162.32|160.32|162.63|160.63|162.32|160.32|0
1643805520000|2022-02-02 12:38:40|162.48|160.48|162.78|160.78|162.93|160.93|162.48|160.48|0
1643805530000|2022-02-02 12:38:50|162.7|160.7|162.48|160.48|162.7|160.7|162.48|160.48|0
1643805540000|2022-02-02 12:39:00|162.32|160.32|162.4|160.4|162.4|160.4|162.32|160.32|0
1643805550000|2022-02-02 12:39:10|162.47|160.47|162.47|160.47|162.47|160.47|162.32|160.32|0
1643805560000|2022-02-02 12:39:20|162.32|160.32|162.17|160.17|162.32|160.32|162.17|160.17|0
1643805570000|2022-02-02 12:39:30|162.32|160.32|162.17|160.17|162.32|160.32|162.17|160.17|0
1643805580000|2022-02-02 12:39:40|162.24|160.24|162.24|160.24|162.24|160.24|162.24|160.24|0
1643805590000|2022-02-02 12:39:50|162.17|160.17|162.17|160.17|162.17|160.17|162.17|160.17|0
1643805600000|2022-02-02 12:40:00|162.02|160.02|161.72|159.72|162.02|160.02|161.72|159.72|0
1643805610000|2022-02-02 12:40:10|162.02|160.02|162.02|160.02|162.02|160.02|162.02|160.02|0
1643805620000|2022-02-02 12:40:20|161.94|159.94|161.87|159.87|161.94|159.94|161.87|159.87|0
1643805630000|2022-02-02 12:40:30|161.64|159.64|161.87|159.87|161.87|159.87|161.64|159.64|0
1643805640000|2022-02-02 12:40:40|162.02|160.02|161.87|159.87|162.02|160.02|161.87|159.87|0
1643805650000|2022-02-02 12:40:50|161.79|159.79|161.94|159.94|162.02|160.02|161.79|159.79|0
1643805660000|2022-02-02 12:41:00|161.87|159.87|161.87|159.87|161.87|159.87|161.72|159.72|0
1643805670000|2022-02-02 12:41:10|161.79|159.79|161.79|159.79|161.87|159.87|161.72|159.72|0
1643805680000|2022-02-02 12:41:20|161.87|159.87|161.87|159.87|161.87|159.87|161.79|159.79|0
1643805690000|2022-02-02 12:41:30|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1643805700000|2022-02-02 12:41:40|161.87|159.87|162.02|160.02|162.02|160.02|161.87|159.87|0
1643805710000|2022-02-02 12:41:50|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1643805720000|2022-02-02 12:42:00|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1643805730000|2022-02-02 12:42:10|161.79|159.79|161.87|159.87|161.87|159.87|161.79|159.79|0
1643805740000|2022-02-02 12:42:20|161.94|159.94|162.02|160.02|162.02|160.02|161.94|159.94|0
1643805750000|2022-02-02 12:42:30|162.32|160.32|162.32|160.32|162.32|160.32|162.32|160.32|0
1643805760000|2022-02-02 12:42:40|162.39|160.39|162.47|160.47|162.47|160.47|162.32|160.32|0
1643805770000|2022-02-02 12:42:50|162.39|160.39|162.39|160.39|162.39|160.39|162.39|160.39|0
1643805780000|2022-02-02 12:43:00|162.47|160.47|162.47|160.47|162.47|160.47|162.47|160.47|0
1643805790000|2022-02-02 12:43:10|162.32|160.32|162.32|160.32|162.32|160.32|162.32|160.32|0
1643805800000|2022-02-02 12:43:20|162.17|160.17|162.17|160.17|162.17|160.17|162.17|160.17|0
1643805820000|2022-02-02 12:43:40|162.32|160.32|162.32|160.32|162.32|160.32|162.32|160.32|0
1643805830000|2022-02-02 12:43:50|162.62|160.62|162.62|160.62|162.62|160.62|162.62|160.62|0
1643805840000|2022-02-02 12:44:00|162.69|160.69|162.62|160.62|162.69|160.69|162.62|160.62|0
1643805850000|2022-02-02 12:44:10|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1643805860000|2022-02-02 12:44:20|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1643805870000|2022-02-02 12:44:30|163.08|161.08|162.77|160.77|163.08|161.08|162.77|160.77|0
1643805880000|2022-02-02 12:44:40|162.92|160.92|162.92|160.92|162.92|160.92|162.77|160.77|0
1643805890000|2022-02-02 12:44:50|163.08|161.08|163.38|161.38|163.38|161.38|163.08|161.08|0
1643805900000|2022-02-02 12:45:00|163.23|161.23|163.23|161.23|163.23|161.23|163.23|161.23|0
1643805910000|2022-02-02 12:45:10|163.07|161.07|163.07|161.07|163.07|161.07|163.07|161.07|0
1643805920000|2022-02-02 12:45:20|163.23|161.23|163.23|161.23|163.38|161.38|163.23|161.23|0
1643805930000|2022-02-02 12:45:30|163.07|161.07|163.23|161.23|163.23|161.23|163.07|161.07|0
1643805940000|2022-02-02 12:45:40|163.38|161.38|163.38|161.38|163.38|161.38|163.38|161.38|0
1643805950000|2022-02-02 12:45:50|163.45|161.45|163.53|161.53|163.53|161.53|163.38|161.38|0
1643805960000|2022-02-02 12:46:00|163.83|161.83|163.98|161.98|163.98|161.98|163.83|161.83|0
1643805970000|2022-02-02 12:46:10|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1643805980000|2022-02-02 12:46:20|164.44|162.44|163.53|161.53|164.44|162.44|163.53|161.53|0
1643805990000|2022-02-02 12:46:30|163.68|161.68|163.6|161.6|163.68|161.68|163.6|161.6|0
1643806000000|2022-02-02 12:46:40|163.68|161.68|163.68|161.68|163.68|161.68|163.38|161.38|0
1643806010000|2022-02-02 12:46:50|163.83|161.83|163.83|161.83|163.83|161.83|163.83|161.83|0
1643806020000|2022-02-02 12:47:00|163.68|161.68|164.14|162.14|164.29|162.29|163.68|161.68|0
1643806030000|2022-02-02 12:47:10|163.98|161.98|164.14|162.14|164.14|162.14|163.98|161.98|0
1643806040000|2022-02-02 12:47:20|163.98|161.98|163.98|161.98|163.98|161.98|163.98|161.98|0
1643806060000|2022-02-02 12:47:40|164.14|162.14|164.14|162.14|164.14|162.14|163.98|161.98|0
1643806070000|2022-02-02 12:47:50|163.98|161.98|163.98|161.98|163.98|161.98|163.98|161.98|0
1643806080000|2022-02-02 12:48:00|163.83|161.83|163.83|161.83|163.83|161.83|163.83|161.83|0
1643806090000|2022-02-02 12:48:10|163.98|161.98|163.98|161.98|163.98|161.98|163.98|161.98|0
1643806100000|2022-02-02 12:48:20|164.29|162.29|164.44|162.44|164.44|162.44|164.29|162.29|0
1643806110000|2022-02-02 12:48:30|164.29|162.29|164.44|162.44|164.44|162.44|164.29|162.29|0
1643806120000|2022-02-02 12:48:40|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1643806130000|2022-02-02 12:48:50|164.44|162.44|164.44|162.44|164.44|162.44|164.44|162.44|0
1643806140000|2022-02-02 12:49:00|164.29|162.29|164.29|162.29|164.29|162.29|164.29|162.29|0
1643806150000|2022-02-02 12:49:10|164.13|162.13|164.13|162.13|164.29|162.29|164.13|162.13|0
1643806160000|2022-02-02 12:49:20|164.29|162.29|164.13|162.13|164.29|162.29|164.13|162.13|0
1643806180000|2022-02-02 12:49:40|164.29|162.29|164.13|162.13|164.29|162.29|164.13|162.13|0
1643806190000|2022-02-02 12:49:50|164.05|162.05|164.13|162.13|164.13|162.13|164.05|162.05|0
1643806200000|2022-02-02 12:50:00|164.29|162.29|164.29|162.29|164.29|162.29|164.13|162.13|0
1643806210000|2022-02-02 12:50:10|164.89|162.89|164.74|162.74|164.89|162.89|164.74|162.74|0
1643806220000|2022-02-02 12:50:20|164.89|162.89|164.89|162.89|164.89|162.89|164.89|162.89|0
1643806230000|2022-02-02 12:50:30|164.74|162.74|164.74|162.74|164.74|162.74|164.66|162.66|0
1643806250000|2022-02-02 12:50:50|164.59|162.59|164.74|162.74|164.74|162.74|164.59|162.59|0
1643806270000|2022-02-02 12:51:10|164.59|162.59|164.44|162.44|164.59|162.59|164.44|162.44|0
1643806280000|2022-02-02 12:51:20|164.51|162.51|164.74|162.74|164.74|162.74|164.44|162.44|0
1643806300000|2022-02-02 12:51:40|166.7|164.7|166.7|164.7|166.7|164.7|166.7|164.7|0
1643806310000|2022-02-02 12:51:50|166.55|164.55|166.55|164.55|166.55|164.55|166.55|164.55|0
1643806320000|2022-02-02 12:52:00|166.4|164.4|166.09|164.09|166.4|164.4|166.09|164.09|0
1643806330000|2022-02-02 12:52:10|165.94|163.94|165.94|163.94|165.94|163.94|165.94|163.94|0
1643806340000|2022-02-02 12:52:20|166.09|164.09|165.94|163.94|166.09|164.09|165.94|163.94|0
1643806350000|2022-02-02 12:52:30|166.09|164.09|166.09|164.09|166.09|164.09|166.09|164.09|0
1643806360000|2022-02-02 12:52:40|166.24|164.24|166.24|164.24|166.39|164.39|166.24|164.24|0
1643806380000|2022-02-02 12:53:00|166.55|164.55|166.55|164.55|166.55|164.55|166.55|164.55|0
1643806390000|2022-02-02 12:53:10|166.39|164.39|166.39|164.39|166.39|164.39|166.39|164.39|0
1643806400000|2022-02-02 12:53:20|166.24|164.24|166.24|164.24|166.24|164.24|166.24|164.24|0
1643806410000|2022-02-02 12:53:30|166.55|164.55|166.55|164.55|166.55|164.55|166.55|164.55|0
1643806420000|2022-02-02 12:53:40|166.09|164.09|166.09|164.09|166.09|164.09|166.09|164.09|0
1643806430000|2022-02-02 12:53:50|165.94|163.94|166.09|164.09|166.09|164.09|165.94|163.94|0
1643806440000|2022-02-02 12:54:00|165.94|163.94|165.94|163.94|165.94|163.94|165.94|163.94|0
1643806450000|2022-02-02 12:54:10|165.86|163.86|166.24|164.24|166.24|164.24|165.86|163.86|0
1643806460000|2022-02-02 12:54:20|166.09|164.09|166.09|164.09|166.09|164.09|166.09|164.09|0
1643806470000|2022-02-02 12:54:30|166.24|164.24|166.7|164.7|166.7|164.7|166.24|164.24|0
1643806480000|2022-02-02 12:54:40|166.85|164.85|166.77|164.77|166.85|164.85|166.77|164.77|0
1643806490000|2022-02-02 12:54:50|166.85|164.85|166.7|164.7|166.85|164.85|166.7|164.7|0
1643806500000|2022-02-02 12:55:00|166.54|164.54|166.85|164.85|166.85|164.85|166.54|164.54|0
1643806530000|2022-02-02 12:55:30|166.7|164.7|166.85|164.85|166.85|164.85|166.7|164.7|0
1643806540000|2022-02-02 12:55:40|167|165|167|165|167.15|165.15|167|165|0
1643806550000|2022-02-02 12:55:50|167.15|165.15|167.15|165.15|167.3|165.3|167.15|165.15|0
1643806560000|2022-02-02 12:56:00|167.3|165.3|167.46|165.46|167.46|165.46|167.3|165.3|0
1643806570000|2022-02-02 12:56:10|167.76|165.76|167.91|165.91|167.91|165.91|167.76|165.76|0
1643806580000|2022-02-02 12:56:20|168.22|166.22|168.07|166.07|168.22|166.22|168.07|166.07|0
1643806590000|2022-02-02 12:56:30|168.22|166.22|168.22|166.22|168.22|166.22|168.22|166.22|0
1643806600000|2022-02-02 12:56:40|168.14|166.14|168.53|166.53|168.53|166.53|168.07|166.07|0
1643806610000|2022-02-02 12:56:50|168.83|166.83|168.53|166.53|168.83|166.83|168.53|166.53|0
1643806620000|2022-02-02 12:57:00|168.37|166.37|168.07|166.07|168.45|166.45|168.07|166.07|0
1643806630000|2022-02-02 12:57:10|167.91|165.91|167.76|165.76|167.91|165.91|167.76|165.76|0
1643806640000|2022-02-02 12:57:20|167.46|165.46|167.3|165.3|167.46|165.46|167.3|165.3|0
1643806650000|2022-02-02 12:57:30|167.46|165.46|167.46|165.46|167.46|165.46|167.3|165.3|0
1643806660000|2022-02-02 12:57:40|167.61|165.61|167.61|165.61|167.61|165.61|167.61|165.61|0
1643806670000|2022-02-02 12:57:50|167.76|165.76|167.61|165.61|167.76|165.76|167.61|165.61|0
1643806680000|2022-02-02 12:58:00|167.76|165.76|167.61|165.61|167.76|165.76|167.61|165.61|0
1643806690000|2022-02-02 12:58:10|167.76|165.76|167.91|165.91|167.91|165.91|167.61|165.61|0
1643806700000|2022-02-02 12:58:20|167.76|165.76|167.76|165.76|167.76|165.76|167.76|165.76|0
1643806710000|2022-02-02 12:58:30|167.61|165.61|167.61|165.61|167.76|165.76|167.61|165.61|0
1643806720000|2022-02-02 12:58:40|167.91|165.91|167.91|165.91|167.91|165.91|167.76|165.76|0
1643806730000|2022-02-02 12:58:50|167.76|165.76|167.91|165.91|167.91|165.91|167.76|165.76|0
1643806740000|2022-02-02 12:59:00|167.76|165.76|167.45|165.45|167.76|165.76|167.45|165.45|0
1643806750000|2022-02-02 12:59:10|167.61|165.61|167.45|165.45|167.61|165.61|167.45|165.45|0
1643806760000|2022-02-02 12:59:20|167.53|165.53|168.22|166.22|168.22|166.22|167.53|165.53|0
1643806780000|2022-02-02 12:59:40|168.37|166.37|168.22|166.22|168.37|166.37|168.22|166.22|0
1643806800000|2022-02-02 13:00:00|167.68|165.68|167.91|165.91|167.91|165.91|167.61|165.61|0
1643806810000|2022-02-02 13:00:10|167.76|165.76|167.98|165.98|167.98|165.98|167.61|165.61|0
1643806820000|2022-02-02 13:00:20|168.06|166.06|167.76|165.76|168.06|166.06|167.76|165.76|0
1643806830000|2022-02-02 13:00:30|167.61|165.61|167.76|165.76|167.76|165.76|167.61|165.61|0
1643806840000|2022-02-02 13:00:40|168.06|166.06|167.91|165.91|168.06|166.06|167.91|165.91|0
1643806860000|2022-02-02 13:01:00|167.76|165.76|167.3|165.3|167.76|165.76|167.3|165.3|0
1643806870000|2022-02-02 13:01:10|167.15|165.15|167.15|165.15|167.15|165.15|167.15|165.15|0
1643806880000|2022-02-02 13:01:20|167|165|166.99|164.99|167.15|165.15|166.99|164.99|0
1643806890000|2022-02-02 13:01:30|167.3|165.3|167.6|165.6|167.76|165.76|167.3|165.3|0
1643806900000|2022-02-02 13:01:40|167.45|165.45|167.3|165.3|167.45|165.45|167.3|165.3|0
1643806910000|2022-02-02 13:01:50|167.15|165.15|167.15|165.15|167.15|165.15|166.99|164.99|0
1643806920000|2022-02-02 13:02:00|167.3|165.3|166.39|164.39|167.3|165.3|166.39|164.39|0
1643806930000|2022-02-02 13:02:10|166.08|164.08|166.08|164.08|166.08|164.08|165.93|163.93|0
1643806940000|2022-02-02 13:02:20|165.93|163.93|166.46|164.46|166.46|164.46|165.78|163.78|0
1643806950000|2022-02-02 13:02:30|166.39|164.39|166.46|164.46|166.46|164.46|166.39|164.39|0
1643806960000|2022-02-02 13:02:40|166.23|164.23|166.39|164.39|166.54|164.54|166.23|164.23|0
1643806970000|2022-02-02 13:02:50|166.23|164.23|166.54|164.54|166.54|164.54|166.23|164.23|0
1643806980000|2022-02-02 13:03:00|166.46|164.46|166.23|164.23|166.54|164.54|166.23|164.23|0
1643806990000|2022-02-02 13:03:10|166.61|164.61|166.69|164.69|166.69|164.69|166.54|164.54|0
1643807000000|2022-02-02 13:03:20|166.54|164.54|166.54|164.54|166.54|164.54|166.54|164.54|0
1643807010000|2022-02-02 13:03:30|166.61|164.61|166.54|164.54|166.61|164.61|166.54|164.54|0
1643807020000|2022-02-02 13:03:40|166.38|164.38|166.23|164.23|166.38|164.38|166.23|164.23|0
1643807030000|2022-02-02 13:03:50|166.54|164.54|166.54|164.54|166.54|164.54|166.54|164.54|0
1643807040000|2022-02-02 13:04:00|166.69|164.69|166.69|164.69|166.69|164.69|166.69|164.69|0
1643807050000|2022-02-02 13:04:10|166.54|164.54|166.69|164.69|166.69|164.69|166.54|164.54|0
1643807060000|2022-02-02 13:04:20|166.76|164.76|166.61|164.61|166.76|164.76|166.61|164.61|0
1643807070000|2022-02-02 13:04:30|166.69|164.69|166.69|164.69|166.69|164.69|166.54|164.54|0
1643807080000|2022-02-02 13:04:40|166.91|164.91|166.69|164.69|166.91|164.91|166.69|164.69|0
1643807090000|2022-02-02 13:04:50|166.84|164.84|166.84|164.84|166.84|164.84|166.84|164.84|0
1643807100000|2022-02-02 13:05:00|166.99|164.99|167.14|165.14|167.14|165.14|166.99|164.99|0
1643807110000|2022-02-02 13:05:10|167.45|165.45|167.3|165.3|167.45|165.45|167.3|165.3|0
1643807120000|2022-02-02 13:05:20|167.14|165.14|167.3|165.3|167.3|165.3|167.14|165.14|0
1643807130000|2022-02-02 13:05:30|167.14|165.14|167.14|165.14|167.14|165.14|167.14|165.14|0
1643807140000|2022-02-02 13:05:40|166.99|164.99|167.3|165.3|167.45|165.45|166.99|164.99|0
1643807150000|2022-02-02 13:05:50|167.37|165.37|167.45|165.45|167.45|165.45|167.3|165.3|0
1643807160000|2022-02-02 13:06:00|167.3|165.3|166.84|164.84|167.3|165.3|166.84|164.84|0
1643807170000|2022-02-02 13:06:10|166.69|164.69|166.84|164.84|166.84|164.84|166.69|164.69|0
1643807180000|2022-02-02 13:06:20|166.91|164.91|166.84|164.84|166.91|164.91|166.84|164.84|0
1643807190000|2022-02-02 13:06:30|166.76|164.76|167.45|165.45|167.45|165.45|166.76|164.76|0
1643807200000|2022-02-02 13:06:40|167.29|165.29|167.14|165.14|167.29|165.29|167.14|165.14|0
1643807220000|2022-02-02 13:07:00|166.99|164.99|167.14|165.14|167.14|165.14|166.99|164.99|0
1643807230000|2022-02-02 13:07:10|166.99|164.99|166.84|164.84|166.99|164.99|166.84|164.84|0
1643807240000|2022-02-02 13:07:20|166.68|164.68|166.61|164.61|166.68|164.68|166.61|164.61|0
1643807250000|2022-02-02 13:07:30|166.68|164.68|166.61|164.61|166.68|164.68|166.53|164.53|0
1643807260000|2022-02-02 13:07:40|166.68|164.68|166.53|164.53|166.68|164.68|166.53|164.53|0
1643807270000|2022-02-02 13:07:50|166.38|164.38|166.38|164.38|166.53|164.53|166.38|164.38|0
1643807280000|2022-02-02 13:08:00|166.53|164.53|166.53|164.53|166.53|164.53|166.38|164.38|0
1643807290000|2022-02-02 13:08:10|166.68|164.68|166.53|164.53|166.68|164.68|166.53|164.53|0
1643807300000|2022-02-02 13:08:20|166.45|164.45|166.23|164.23|166.45|164.45|166.23|164.23|0
1643807310000|2022-02-02 13:08:30|166.08|164.08|166.23|164.23|166.23|164.23|166.08|164.08|0
1643807320000|2022-02-02 13:08:40|166.3|164.3|166.38|164.38|166.38|164.38|166.3|164.3|0
1643807330000|2022-02-02 13:08:50|166.3|164.3|166.3|164.3|166.3|164.3|166.3|164.3|0
1643807340000|2022-02-02 13:09:00|166.38|164.38|166.53|164.53|166.53|164.53|166.38|164.38|0
1643807350000|2022-02-02 13:09:10|166.45|164.45|166.45|164.45|166.45|164.45|166.45|164.45|0
1643807360000|2022-02-02 13:09:20|166.38|164.38|166.45|164.45|166.53|164.53|166.38|164.38|0
1643807370000|2022-02-02 13:09:30|166.53|164.53|166.68|164.68|166.68|164.68|166.53|164.53|0
1643807380000|2022-02-02 13:09:40|166.83|164.83|166.83|164.83|166.83|164.83|166.83|164.83|0
1643807390000|2022-02-02 13:09:50|166.68|164.68|166.53|164.53|166.68|164.68|166.53|164.53|0
1643807400000|2022-02-02 13:10:00|166.68|164.68|166.68|164.68|166.68|164.68|166.68|164.68|0
1643807410000|2022-02-02 13:10:10|166.53|164.53|166.53|164.53|166.53|164.53|166.53|164.53|0
1643807420000|2022-02-02 13:10:20|166.45|164.45|166.23|164.23|166.45|164.45|166.23|164.23|0
1643807430000|2022-02-02 13:10:30|166.07|164.07|165.77|163.77|166.07|164.07|165.77|163.77|0
1643807440000|2022-02-02 13:10:40|165.62|163.62|165.47|163.47|165.62|163.62|165.47|163.47|0
1643807450000|2022-02-02 13:10:50|165.62|163.62|165.92|163.92|165.92|163.92|165.62|163.62|0
1643807480000|2022-02-02 13:11:20|165.99|163.99|165.31|163.31|166.07|164.07|165.16|163.16|0
1643807490000|2022-02-02 13:11:30|165.46|163.46|165.38|163.38|165.46|163.46|165.31|163.31|0
1643807500000|2022-02-02 13:11:40|165.31|163.31|165.31|163.31|165.38|163.38|165.31|163.31|0
1643807510000|2022-02-02 13:11:50|165.46|163.46|165.16|163.16|165.46|163.46|165.16|163.16|0
1643807520000|2022-02-02 13:12:00|165.08|163.08|164.85|162.85|165.08|163.08|164.85|162.85|0
1643807540000|2022-02-02 13:12:20|165|163|165|163|165|163|165|163|0
1643807550000|2022-02-02 13:12:30|164.85|162.85|164.85|162.85|165|163|164.85|162.85|0
1643807560000|2022-02-02 13:12:40|165|163|165|163|165|163|164.92|162.92|0
1643807570000|2022-02-02 13:12:50|165.15|163.15|165.15|163.15|165.23|163.23|165.15|163.15|0
1643807580000|2022-02-02 13:13:00|165|163|164.7|162.7|165|163|164.7|162.7|0
1643807590000|2022-02-02 13:13:10|164.55|162.55|164.7|162.7|164.85|162.85|164.55|162.55|0
1643807610000|2022-02-02 13:13:30|164.85|162.85|165.07|163.07|165.07|163.07|164.85|162.85|0
1643807620000|2022-02-02 13:13:40|165.31|163.31|165.31|163.31|165.31|163.31|165.31|163.31|0
1643807630000|2022-02-02 13:13:50|165.46|163.46|165.46|163.46|165.46|163.46|165.46|163.46|0
1643807640000|2022-02-02 13:14:00|165.31|163.31|165.31|163.31|165.31|163.31|165.31|163.31|0
1643807650000|2022-02-02 13:14:10|165.38|163.38|165.31|163.31|165.38|163.38|165.31|163.31|0
1643807660000|2022-02-02 13:14:20|165|163|165.15|163.15|165.15|163.15|165|163|0
1643807680000|2022-02-02 13:14:40|165|163|164.85|162.85|165|163|164.85|162.85|0
1643807690000|2022-02-02 13:14:50|165|163|165|163|165.15|163.15|165|163|0
1643807700000|2022-02-02 13:15:00|164.7|162.7|164.77|162.77|164.77|162.77|163.94|161.94|0
1643807710000|2022-02-02 13:15:10|164.62|162.62|165.46|163.46|165.46|163.46|164.62|162.62|0
1643807720000|2022-02-02 13:15:20|165.3|163.3|164.7|162.7|165.3|163.3|164.54|162.54|0
1643807730000|2022-02-02 13:15:30|164.77|162.77|164.39|162.39|164.77|162.77|164.39|162.39|0
1643807740000|2022-02-02 13:15:40|164.24|162.24|163.79|161.79|164.24|162.24|163.63|161.63|0
1643807750000|2022-02-02 13:15:50|163.48|161.48|163.79|161.79|163.79|161.79|163.48|161.48|0
1643807760000|2022-02-02 13:16:00|163.63|161.63|164.01|162.01|164.24|162.24|163.63|161.63|0
1643807770000|2022-02-02 13:16:10|164.24|162.24|164.39|162.39|164.39|162.39|163.94|161.94|0
1643807780000|2022-02-02 13:16:20|164.24|162.24|164.09|162.09|164.39|162.39|164.09|162.09|0
1643807790000|2022-02-02 13:16:30|163.86|161.86|163.78|161.78|163.86|161.86|163.71|161.71|0
1643807800000|2022-02-02 13:16:40|163.94|161.94|164.09|162.09|164.09|162.09|163.94|161.94|0
1643807810000|2022-02-02 13:16:50|163.94|161.94|164.09|162.09|164.09|162.09|163.94|161.94|0
1643807820000|2022-02-02 13:17:00|164.01|162.01|164.24|162.24|164.24|162.24|164.01|162.01|0
1643807830000|2022-02-02 13:17:10|164.54|162.54|164.46|162.46|164.54|162.54|164.39|162.39|0
1643807840000|2022-02-02 13:17:20|164.39|162.39|164.62|162.62|164.62|162.62|164.39|162.39|0
1643807850000|2022-02-02 13:17:30|164.85|162.85|164.69|162.69|164.85|162.85|164.69|162.69|0
1643807860000|2022-02-02 13:17:40|164.85|162.85|164.61|162.61|164.85|162.85|164.54|162.54|0
1643807870000|2022-02-02 13:17:50|164.54|162.54|164.24|162.24|164.54|162.54|164.24|162.24|0
1643807880000|2022-02-02 13:18:00|164.39|162.39|164.24|162.24|164.39|162.39|164.24|162.24|0
1643807890000|2022-02-02 13:18:10|163.93|161.93|163.93|161.93|164.24|162.24|163.93|161.93|0
1643807900000|2022-02-02 13:18:20|164.09|162.09|164.09|162.09|164.09|162.09|164.09|162.09|0
1643807910000|2022-02-02 13:18:30|164.01|162.01|163.78|161.78|164.01|162.01|163.78|161.78|0
1643807920000|2022-02-02 13:18:40|164.09|162.09|163.78|161.78|164.09|162.09|163.78|161.78|0
1643807930000|2022-02-02 13:18:50|163.93|161.93|164.09|162.09|164.09|162.09|163.93|161.93|0
1643807940000|2022-02-02 13:19:00|163.93|161.93|163.93|161.93|164.09|162.09|163.93|161.93|0
1643807950000|2022-02-02 13:19:10|164.09|162.09|163.78|161.78|164.09|162.09|163.78|161.78|0
1643807960000|2022-02-02 13:19:20|164.09|162.09|164.09|162.09|164.09|162.09|164.01|162.01|0
1643807970000|2022-02-02 13:19:30|163.93|161.93|163.63|161.63|163.93|161.93|163.48|161.48|0
1643807980000|2022-02-02 13:19:40|163.78|161.78|163.63|161.63|163.78|161.78|163.63|161.63|0
1643807990000|2022-02-02 13:19:50|163.55|161.55|163.48|161.48|163.55|161.55|163.48|161.48|0
1643808000000|2022-02-02 13:20:00|163.33|161.33|163.63|161.63|163.63|161.63|163.33|161.33|0
1643808010000|2022-02-02 13:20:10|163.48|161.48|163.33|161.33|163.48|161.48|163.33|161.33|0
1643808020000|2022-02-02 13:20:20|163.48|161.48|163.33|161.33|163.48|161.48|163.33|161.33|0
1643808030000|2022-02-02 13:20:30|163.18|161.18|163.18|161.18|163.18|161.18|163.18|161.18|0
1643808040000|2022-02-02 13:20:40|163.25|161.25|163.33|161.33|163.33|161.33|163.25|161.25|0
1643808050000|2022-02-02 13:20:50|163.18|161.18|163.33|161.33|163.33|161.33|163.18|161.18|0
1643808070000|2022-02-02 13:21:10|163.48|161.48|163.33|161.33|163.48|161.48|163.33|161.33|0
1643808080000|2022-02-02 13:21:20|163.18|161.18|163.02|161.02|163.18|161.18|163.02|161.02|0
1643808090000|2022-02-02 13:21:30|163.18|161.18|163.33|161.33|163.33|161.33|163.18|161.18|0
1643808100000|2022-02-02 13:21:40|163.25|161.25|163.17|161.17|163.25|161.25|163.17|161.17|0
1643808110000|2022-02-02 13:21:50|163.02|161.02|163.02|161.02|163.02|161.02|163.02|161.02|0
1643808120000|2022-02-02 13:22:00|163.17|161.17|163.48|161.48|163.63|161.63|163.17|161.17|0
1643808140000|2022-02-02 13:22:20|163.33|161.33|163.02|161.02|163.33|161.33|163.02|161.02|0
1643808150000|2022-02-02 13:22:30|162.87|160.87|162.57|160.57|162.87|160.87|162.57|160.57|0
1643808160000|2022-02-02 13:22:40|162.72|160.72|162.57|160.57|162.72|160.72|162.57|160.57|0
1643808170000|2022-02-02 13:22:50|162.42|160.42|162.27|160.27|162.42|160.42|162.27|160.27|0
1643808180000|2022-02-02 13:23:00|162.12|160.12|161.82|159.82|162.12|160.12|161.82|159.82|0
1643808190000|2022-02-02 13:23:10|161.97|159.97|161.82|159.82|161.97|159.97|161.82|159.82|0
1643808200000|2022-02-02 13:23:20|161.89|159.89|161.67|159.67|161.89|159.89|161.67|159.67|0
1643808210000|2022-02-02 13:23:30|161.52|159.52|161.52|159.52|161.52|159.52|161.52|159.52|0
1643808220000|2022-02-02 13:23:40|161.67|159.67|161.06|159.06|161.67|159.67|161.06|159.06|0
1643808230000|2022-02-02 13:23:50|161.36|159.36|161.51|159.51|161.52|159.52|161.36|159.36|0
1643808240000|2022-02-02 13:24:00|161.59|159.59|161.97|159.97|161.97|159.97|161.59|159.59|0
1643808250000|2022-02-02 13:24:10|161.82|159.82|161.66|159.66|161.82|159.82|161.66|159.66|0
1643808260000|2022-02-02 13:24:20|161.51|159.51|161.82|159.82|161.82|159.82|161.51|159.51|0
1643808270000|2022-02-02 13:24:30|161.66|159.66|161.66|159.66|161.82|159.82|161.66|159.66|0
1643808280000|2022-02-02 13:24:40|161.51|159.51|161.51|159.51|161.51|159.51|161.51|159.51|0
1643808290000|2022-02-02 13:24:50|161.36|159.36|161.36|159.36|161.51|159.51|161.36|159.36|0
1643808300000|2022-02-02 13:25:00|161.21|159.21|161.36|159.36|161.36|159.36|161.21|159.21|0
1643808310000|2022-02-02 13:25:10|161.51|159.51|161.51|159.51|161.51|159.51|161.36|159.36|0
1643808320000|2022-02-02 13:25:20|161.36|159.36|161.36|159.36|161.36|159.36|161.21|159.21|0
1643808330000|2022-02-02 13:25:30|161.51|159.51|161.74|159.74|161.74|159.74|161.51|159.51|0
1643808340000|2022-02-02 13:25:40|161.66|159.66|161.89|159.89|161.89|159.89|161.66|159.66|0
1643808350000|2022-02-02 13:25:50|161.81|159.81|161.66|159.66|161.81|159.81|161.66|159.66|0
1643808360000|2022-02-02 13:26:00|161.81|159.81|161.96|159.96|161.96|159.96|161.81|159.81|0
1643808370000|2022-02-02 13:26:10|161.66|159.66|161.66|159.66|161.66|159.66|161.66|159.66|0
1643808380000|2022-02-02 13:26:20|161.51|159.51|161.51|159.51|161.51|159.51|161.51|159.51|0
1643808390000|2022-02-02 13:26:30|161.66|159.66|161.66|159.66|161.66|159.66|161.51|159.51|0
1643808400000|2022-02-02 13:26:40|161.58|159.58|161.36|159.36|161.58|159.58|161.36|159.36|0
1643808410000|2022-02-02 13:26:50|161.28|159.28|161.21|159.21|161.28|159.28|161.21|159.21|0
1643808420000|2022-02-02 13:27:00|160.91|158.91|161.28|159.28|161.28|159.28|160.91|158.91|0
1643808430000|2022-02-02 13:27:10|161.21|159.21|160.91|158.91|161.21|159.21|160.91|158.91|0
1643808440000|2022-02-02 13:27:20|160.83|158.83|160.91|158.91|160.91|158.91|160.83|158.83|0
1643808450000|2022-02-02 13:27:30|160.76|158.76|160.68|158.68|160.76|158.76|160.68|158.68|0
1643808460000|2022-02-02 13:27:40|160.76|158.76|160.91|158.91|160.91|158.91|160.76|158.76|0
1643808470000|2022-02-02 13:27:50|161.06|159.06|160.91|158.91|161.06|159.06|160.76|158.76|0
1643808480000|2022-02-02 13:28:00|160.98|158.98|161.21|159.21|161.21|159.21|160.98|158.98|0
1643808490000|2022-02-02 13:28:10|161.13|159.13|161.36|159.36|161.36|159.36|161.06|159.06|0
1643808500000|2022-02-02 13:28:20|161.21|159.21|161.06|159.06|161.21|159.21|160.91|158.91|0
1643808520000|2022-02-02 13:28:40|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1643808530000|2022-02-02 13:28:50|161.13|159.13|161.13|159.13|161.13|159.13|161.13|159.13|0
1643808540000|2022-02-02 13:29:00|161.21|159.21|161.13|159.13|161.21|159.21|161.06|159.06|0
1643808550000|2022-02-02 13:29:10|161.21|159.21|161.06|159.06|161.36|159.36|161.06|159.06|0
1643808560000|2022-02-02 13:29:20|161.21|159.21|161.21|159.21|161.28|159.28|161.21|159.21|0
1643808570000|2022-02-02 13:29:30|161.36|159.36|161.66|159.66|161.66|159.66|161.36|159.36|0
1643808580000|2022-02-02 13:29:40|161.73|159.73|161.81|159.81|161.81|159.81|161.73|159.73|0
1643808590000|2022-02-02 13:29:50|161.73|159.73|161.66|159.66|161.73|159.73|161.66|159.66|0
1643808600000|2022-02-02 13:30:00|161.81|159.81|162.18|160.18|162.26|160.26|161.81|159.81|0
1643808610000|2022-02-02 13:30:10|162.11|160.11|162.11|160.11|162.11|160.11|161.96|159.96|0
1643808620000|2022-02-02 13:30:20|161.96|159.96|162.18|160.18|162.18|160.18|161.96|159.96|0
1643808630000|2022-02-02 13:30:30|162.11|160.11|162.11|160.11|162.18|160.18|162.11|160.11|0
1643808640000|2022-02-02 13:30:40|161.96|159.96|162.11|160.11|162.11|160.11|161.96|159.96|0
1643808650000|2022-02-02 13:30:50|161.96|159.96|161.96|159.96|162.03|160.03|161.96|159.96|0
1643808660000|2022-02-02 13:31:00|162.03|160.03|162.26|160.26|162.26|160.26|162.03|160.03|0
1643808670000|2022-02-02 13:31:10|162.33|160.33|162.26|160.26|162.41|160.41|162.26|160.26|0
1643808680000|2022-02-02 13:31:20|162.11|160.11|162.03|160.03|162.11|160.11|161.96|159.96|0
1643808690000|2022-02-02 13:31:30|161.96|159.96|162.18|160.18|162.18|160.18|161.96|159.96|0
1643808700000|2022-02-02 13:31:40|162.11|160.11|162.11|160.11|162.18|160.18|162.11|160.11|0
1643808710000|2022-02-02 13:31:50|162.41|160.41|162.26|160.26|162.41|160.41|162.26|160.26|0
1643808720000|2022-02-02 13:32:00|162.33|160.33|162.18|160.18|162.33|160.33|162.18|160.18|0
1643808730000|2022-02-02 13:32:10|162.26|160.26|162.11|160.11|162.26|160.26|162.11|160.11|0
1643808740000|2022-02-02 13:32:20|162.26|160.26|161.81|159.81|162.26|160.26|161.81|159.81|0
1643808750000|2022-02-02 13:32:30|161.96|159.96|162.11|160.11|162.11|160.11|161.96|159.96|0
1643808760000|2022-02-02 13:32:40|161.96|159.96|161.96|159.96|162.18|160.18|161.96|159.96|0
1643808770000|2022-02-02 13:32:50|161.81|159.81|161.66|159.66|161.81|159.81|161.66|159.66|0
1643808780000|2022-02-02 13:33:00|161.73|159.73|161.43|159.43|161.73|159.73|161.36|159.36|0
1643808790000|2022-02-02 13:33:10|161.36|159.36|161.51|159.51|161.51|159.51|161.36|159.36|0
1643808800000|2022-02-02 13:33:20|161.36|159.36|161.51|159.51|161.51|159.51|161.36|159.36|0
1643808810000|2022-02-02 13:33:30|161.36|159.36|161.51|159.51|161.51|159.51|161.36|159.36|0
1643808820000|2022-02-02 13:33:40|161.43|159.43|161.66|159.66|161.66|159.66|161.43|159.43|0
1643808830000|2022-02-02 13:33:50|161.81|159.81|161.81|159.81|161.96|159.96|161.81|159.81|0
1643808850000|2022-02-02 13:34:10|161.88|159.88|162.26|160.26|162.26|160.26|161.88|159.88|0
1643808860000|2022-02-02 13:34:20|162.41|160.41|162.26|160.26|162.41|160.41|162.26|160.26|0
1643808870000|2022-02-02 13:34:30|162.41|160.41|162.26|160.26|162.41|160.41|162.26|160.26|0
1643808880000|2022-02-02 13:34:40|162.03|160.03|162.11|160.11|162.11|160.11|162.03|160.03|0
1643808890000|2022-02-02 13:34:50|162.03|160.03|162.18|160.18|162.18|160.18|162.03|160.03|0
1643808900000|2022-02-02 13:35:00|162.11|160.11|161.81|159.81|162.11|160.11|161.81|159.81|0
1643808910000|2022-02-02 13:35:10|161.96|159.96|161.96|159.96|161.96|159.96|161.96|159.96|0
1643808920000|2022-02-02 13:35:20|162.11|160.11|162.11|160.11|162.11|160.11|161.96|159.96|0
1643808930000|2022-02-02 13:35:30|162.18|160.18|162.18|160.18|162.18|160.18|162.11|160.11|0
1643808940000|2022-02-02 13:35:40|162.26|160.26|162.26|160.26|162.26|160.26|162.26|160.26|0
1643808950000|2022-02-02 13:35:50|162.33|160.33|162.33|160.33|162.33|160.33|162.33|160.33|0
1643808960000|2022-02-02 13:36:00|162.41|160.41|162.71|160.71|162.71|160.71|162.41|160.41|0
1643808970000|2022-02-02 13:36:10|162.86|160.86|163.46|161.46|163.46|161.46|162.86|160.86|0
1643808980000|2022-02-02 13:36:20|163.61|161.61|163.31|161.31|163.69|161.69|163.31|161.31|0
1643808990000|2022-02-02 13:36:30|163.46|161.46|163.61|161.61|163.61|161.61|163.46|161.46|0
1643809000000|2022-02-02 13:36:40|163.31|161.31|163.46|161.46|163.46|161.46|163.31|161.31|0
1643809010000|2022-02-02 13:36:50|163.31|161.31|162.86|160.86|163.31|161.31|162.86|160.86|0
1643809020000|2022-02-02 13:37:00|162.71|160.71|162.71|160.71|162.71|160.71|162.41|160.41|0
1643809030000|2022-02-02 13:37:10|162.86|160.86|162.56|160.56|162.86|160.86|162.56|160.56|0
1643809040000|2022-02-02 13:37:20|162.41|160.41|162.48|160.48|162.48|160.48|162.41|160.41|0
1643809050000|2022-02-02 13:37:30|162.41|160.41|162.41|160.41|162.41|160.41|162.41|160.41|0
1643809060000|2022-02-02 13:37:40|162.33|160.33|162.25|160.25|162.33|160.33|162.25|160.25|0
1643809070000|2022-02-02 13:37:50|162.1|160.1|162.1|160.1|162.1|160.1|162.1|160.1|0
1643809090000|2022-02-02 13:38:10|162.02|160.02|161.95|159.95|162.02|160.02|161.95|159.95|0
1643809100000|2022-02-02 13:38:20|161.8|159.8|161.72|159.72|161.8|159.8|161.72|159.72|0
1643809110000|2022-02-02 13:38:30|161.65|159.65|161.65|159.65|161.65|159.65|161.65|159.65|0
1643809120000|2022-02-02 13:38:40|161.8|159.8|162.17|160.17|162.18|160.18|161.8|159.8|0
1643809130000|2022-02-02 13:38:50|162.1|160.1|161.65|159.65|162.1|160.1|161.65|159.65|0
1643809140000|2022-02-02 13:39:00|161.5|159.5|161.95|159.95|161.95|159.95|161.5|159.5|0
1643809150000|2022-02-02 13:39:10|161.8|159.8|162.1|160.1|162.1|160.1|161.8|159.8|0
1643809160000|2022-02-02 13:39:20|161.95|159.95|162.1|160.1|162.1|160.1|161.95|159.95|0
1643809170000|2022-02-02 13:39:30|161.95|159.95|162.1|160.1|162.1|160.1|161.95|159.95|0
1643809180000|2022-02-02 13:39:40|161.95|159.95|161.72|159.72|161.95|159.95|161.72|159.72|0
1643809190000|2022-02-02 13:39:50|161.65|159.65|161.87|159.87|161.87|159.87|161.65|159.65|0
1643809200000|2022-02-02 13:40:00|161.8|159.8|161.95|159.95|161.95|159.95|161.8|159.8|0
1643809210000|2022-02-02 13:40:10|162.1|160.1|162.02|160.02|162.1|160.1|161.95|159.95|0
1643809220000|2022-02-02 13:40:20|162.1|160.1|162.25|160.25|162.25|160.25|162.1|160.1|0
1643809230000|2022-02-02 13:40:30|162.32|160.32|162.32|160.32|162.4|160.4|162.32|160.32|0
1643809240000|2022-02-02 13:40:40|162.4|160.4|162.7|160.7|162.7|160.7|162.4|160.4|0
1643809250000|2022-02-02 13:40:50|162.78|160.78|162.7|160.7|163.01|161.01|162.7|160.7|0
1643809260000|2022-02-02 13:41:00|162.55|160.55|162.55|160.55|162.55|160.55|162.4|160.4|0
1643809270000|2022-02-02 13:41:10|162.7|160.7|162.7|160.7|162.78|160.78|162.7|160.7|0
1643809280000|2022-02-02 13:41:20|162.62|160.62|162.62|160.62|162.7|160.7|162.55|160.55|0
1643809290000|2022-02-02 13:41:30|162.7|160.7|162.78|160.78|162.85|160.85|162.7|160.7|0
1643809300000|2022-02-02 13:41:40|162.85|160.85|162.85|160.85|162.93|160.93|162.85|160.85|0
1643809310000|2022-02-02 13:41:50|162.78|160.78|162.85|160.85|162.85|160.85|162.7|160.7|0
1643809320000|2022-02-02 13:42:00|163|161|162.77|160.77|163|161|162.77|160.77|0
1643809330000|2022-02-02 13:42:10|162.85|160.85|162.85|160.85|162.93|160.93|162.85|160.85|0
1643809340000|2022-02-02 13:42:20|162.93|160.93|163|161|163|161|162.85|160.85|0
1643809350000|2022-02-02 13:42:30|162.85|160.85|163.31|161.31|163.31|161.31|162.85|160.85|0
1643809360000|2022-02-02 13:42:40|163.16|161.16|163|161|163.16|161.16|163|161|0
1643809370000|2022-02-02 13:42:50|162.93|160.93|162.85|160.85|163|161|162.85|160.85|0
1643809380000|2022-02-02 13:43:00|162.77|160.77|162.7|160.7|162.77|160.77|162.7|160.7|0
1643809400000|2022-02-02 13:43:20|162.4|160.4|162.32|160.32|162.4|160.4|162.32|160.32|0
1643809410000|2022-02-02 13:43:30|162.25|160.25|162.32|160.32|162.4|160.4|162.25|160.25|0
1643809420000|2022-02-02 13:43:40|162.4|160.4|162.1|160.1|162.4|160.4|162.1|160.1|0
1643809430000|2022-02-02 13:43:50|161.95|159.95|161.65|159.65|161.95|159.95|161.65|159.65|0
1643809440000|2022-02-02 13:44:00|161.5|159.5|162.02|160.02|162.02|160.02|161.5|159.5|0
1643809450000|2022-02-02 13:44:10|162.17|160.17|161.95|159.95|162.17|160.17|161.95|159.95|0
1643809460000|2022-02-02 13:44:20|161.8|159.8|161.95|159.95|161.95|159.95|161.8|159.8|0
1643809470000|2022-02-02 13:44:30|161.8|159.8|161.8|159.8|161.8|159.8|161.8|159.8|0
1643809480000|2022-02-02 13:44:40|161.65|159.65|161.5|159.5|161.65|159.65|161.5|159.5|0
1643809490000|2022-02-02 13:44:50|161.65|159.65|161.65|159.65|161.8|159.8|161.65|159.65|0
1643809500000|2022-02-02 13:45:00|161.57|159.57|161.72|159.72|161.72|159.72|161.57|159.57|0
1643809510000|2022-02-02 13:45:10|161.65|159.65|161.65|159.65|161.72|159.72|161.65|159.65|0
1643809520000|2022-02-02 13:45:20|161.64|159.64|161.57|159.57|161.64|159.64|161.57|159.57|0
1643809530000|2022-02-02 13:45:30|161.49|159.49|161.64|159.64|161.64|159.64|161.49|159.49|0
1643809540000|2022-02-02 13:45:40|161.72|159.72|162.32|160.32|162.32|160.32|161.64|159.64|0
1643809550000|2022-02-02 13:45:50|162.25|160.25|161.95|159.95|162.25|160.25|161.95|159.95|0
1643809560000|2022-02-02 13:46:00|161.79|159.79|161.79|159.79|161.79|159.79|161.79|159.79|0
1643809570000|2022-02-02 13:46:10|161.95|159.95|162.1|160.1|162.1|160.1|161.95|159.95|0
1643809580000|2022-02-02 13:46:20|162.02|160.02|161.64|159.64|162.02|160.02|161.64|159.64|0
1643809590000|2022-02-02 13:46:30|161.94|159.94|161.94|159.94|161.94|159.94|161.94|159.94|0
1643809600000|2022-02-02 13:46:40|162.1|160.1|161.94|159.94|162.1|160.1|161.94|159.94|0
1643809610000|2022-02-02 13:46:50|162.02|160.02|162.17|160.17|162.25|160.25|161.94|159.94|0
1643809620000|2022-02-02 13:47:00|162.09|160.09|162.25|160.25|162.25|160.25|162.09|160.09|0
1643809630000|2022-02-02 13:47:10|162.17|160.17|162.17|160.17|162.17|160.17|162.17|160.17|0
1643809640000|2022-02-02 13:47:20|162.25|160.25|162.4|160.4|162.4|160.4|162.25|160.25|0
1643809650000|2022-02-02 13:47:30|162.32|160.32|162.24|160.24|162.4|160.4|162.24|160.24|0
1643809660000|2022-02-02 13:47:40|162.4|160.4|162.7|160.7|162.7|160.7|162.4|160.4|0
1643809670000|2022-02-02 13:47:50|162.55|160.55|162.62|160.62|162.7|160.7|162.55|160.55|0
1643809680000|2022-02-02 13:48:00|162.7|160.7|162.55|160.55|162.7|160.7|162.55|160.55|0
1643809690000|2022-02-02 13:48:10|162.4|160.4|162.85|160.85|162.85|160.85|162.4|160.4|0
1643809700000|2022-02-02 13:48:20|163|161|163|161|163|161|163|161|0
1643809710000|2022-02-02 13:48:30|162.85|160.85|163|161|163|161|162.85|160.85|0
1643809720000|2022-02-02 13:48:40|162.85|160.85|162.85|160.85|162.85|160.85|162.85|160.85|0
1643809730000|2022-02-02 13:48:50|162.77|160.77|162.7|160.7|162.77|160.77|162.7|160.7|0
1643809740000|2022-02-02 13:49:00|162.85|160.85|162.85|160.85|163.15|161.15|162.85|160.85|0
1643809750000|2022-02-02 13:49:10|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1643809760000|2022-02-02 13:49:20|162.85|160.85|162.85|160.85|162.92|160.92|162.85|160.85|0
1643809770000|2022-02-02 13:49:30|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1643809780000|2022-02-02 13:49:40|163|161|163|161|163|161|162.85|160.85|0
1643809790000|2022-02-02 13:49:50|162.92|160.92|162.85|160.85|163|161|162.85|160.85|0
1643809800000|2022-02-02 13:50:00|162.54|160.54|162.54|160.54|162.54|160.54|162.39|160.39|0
1643809810000|2022-02-02 13:50:10|162.47|160.47|162.24|160.24|162.47|160.47|162.24|160.24|0
1643809820000|2022-02-02 13:50:20|162.39|160.39|162.31|160.31|162.39|160.39|162.31|160.31|0
1643809830000|2022-02-02 13:50:30|162.39|160.39|162.09|160.09|162.39|160.39|162.09|160.09|0
1643809840000|2022-02-02 13:50:40|161.94|159.94|161.79|159.79|161.94|159.94|161.64|159.64|0
1643809850000|2022-02-02 13:50:50|161.94|159.94|161.64|159.64|161.94|159.94|161.64|159.64|0
1643809860000|2022-02-02 13:51:00|161.79|159.79|161.94|159.94|161.94|159.94|161.79|159.79|0
1643809870000|2022-02-02 13:51:10|161.86|159.86|161.79|159.79|161.86|159.86|161.79|159.79|0
1643809880000|2022-02-02 13:51:20|161.94|159.94|161.64|159.64|161.94|159.94|161.64|159.64|0
1643809890000|2022-02-02 13:51:30|161.79|159.79|162.24|160.24|162.24|160.24|161.79|159.79|0
1643809900000|2022-02-02 13:51:40|161.94|159.94|162.09|160.09|162.09|160.09|161.94|159.94|0
1643809920000|2022-02-02 13:52:00|162.16|160.16|162.09|160.09|162.24|160.24|162.09|160.09|0
1643809930000|2022-02-02 13:52:10|161.94|159.94|161.94|159.94|162.09|160.09|161.94|159.94|0
1643809940000|2022-02-02 13:52:20|161.79|159.79|161.49|159.49|161.79|159.79|161.49|159.49|0
1643809950000|2022-02-02 13:52:30|161.64|159.64|161.34|159.34|161.64|159.64|161.19|159.19|0
1643809960000|2022-02-02 13:52:40|161.19|159.19|161.19|159.19|161.19|159.19|161.19|159.19|0
1643809970000|2022-02-02 13:52:50|160.89|158.89|160.29|158.29|160.89|158.89|160.29|158.29|0
1643809980000|2022-02-02 13:53:00|160.44|158.44|159.69|157.69|160.44|158.44|159.69|157.69|0
1643809990000|2022-02-02 13:53:10|159.99|157.99|159.84|157.84|159.99|157.99|159.84|157.84|0
1643810000000|2022-02-02 13:53:20|159.99|157.99|159.99|157.99|159.99|157.99|159.84|157.84|0
1643810010000|2022-02-02 13:53:30|159.91|157.91|159.84|157.84|159.91|157.91|159.84|157.84|0
1643810020000|2022-02-02 13:53:40|159.69|157.69|159.69|157.69|159.69|157.69|159.69|157.69|0
1643810030000|2022-02-02 13:53:50|159.84|157.84|159.54|157.54|159.84|157.84|159.54|157.54|0
1643810040000|2022-02-02 13:54:00|159.61|157.61|159.91|157.91|160.14|158.14|159.61|157.61|0
1643810050000|2022-02-02 13:54:10|159.69|157.69|159.69|157.69|159.69|157.69|159.54|157.54|0
1643810060000|2022-02-02 13:54:20|159.24|157.24|159.24|157.24|159.24|157.24|159.09|157.09|0
1643810080000|2022-02-02 13:54:40|159.09|157.09|159.24|157.24|159.24|157.24|158.94|156.94|0
1643810090000|2022-02-02 13:54:50|159.09|157.09|159.24|157.24|159.24|157.24|159.09|157.09|0
1643810100000|2022-02-02 13:55:00|159.09|157.09|159.09|157.09|159.09|157.09|159.01|157.01|0
1643810110000|2022-02-02 13:55:10|159.24|157.24|159.09|157.09|159.24|157.24|159.09|157.09|0
1643810120000|2022-02-02 13:55:20|158.79|156.79|159.09|157.09|159.09|157.09|158.79|156.79|0
1643810130000|2022-02-02 13:55:30|158.94|156.94|159.24|157.24|159.24|157.24|158.94|156.94|0
1643810140000|2022-02-02 13:55:40|159.09|157.09|159.24|157.24|159.24|157.24|159.09|157.09|0
1643810150000|2022-02-02 13:55:50|159.09|157.09|159.24|157.24|159.24|157.24|159.09|157.09|0
1643810160000|2022-02-02 13:56:00|159.09|157.09|159.09|157.09|159.09|157.09|159.09|157.09|0
1643810180000|2022-02-02 13:56:20|158.94|156.94|158.49|156.49|158.94|156.94|158.49|156.49|0
1643810190000|2022-02-02 13:56:30|158.79|156.79|159.09|157.09|159.24|157.24|158.79|156.79|0
1643810200000|2022-02-02 13:56:40|159.24|157.24|159.09|157.09|159.24|157.24|159.09|157.09|0
1643810220000|2022-02-02 13:57:00|159.24|157.24|159.09|157.09|159.24|157.24|159.09|157.09|0
1643810230000|2022-02-02 13:57:10|158.94|156.94|158.94|156.94|158.94|156.94|158.94|156.94|0
1643810240000|2022-02-02 13:57:20|158.79|156.79|158.79|156.79|158.79|156.79|158.79|156.79|0
1643810250000|2022-02-02 13:57:30|158.94|156.94|159.09|157.09|159.09|157.09|158.94|156.94|0
1643810260000|2022-02-02 13:57:40|159.24|157.24|158.94|156.94|159.24|157.24|158.94|156.94|0
1643810270000|2022-02-02 13:57:50|158.79|156.79|158.79|156.79|158.79|156.79|158.79|156.79|0
1643810290000|2022-02-02 13:58:10|158.94|156.94|158.94|156.94|158.94|156.94|158.94|156.94|0
1643810300000|2022-02-02 13:58:20|158.79|156.79|158.71|156.71|158.79|156.79|158.64|156.64|0
1643810310000|2022-02-02 13:58:30|158.79|156.79|158.79|156.79|158.79|156.79|158.79|156.79|0
1643810320000|2022-02-02 13:58:40|158.64|156.64|158.64|156.64|158.64|156.64|158.64|156.64|0
1643810330000|2022-02-02 13:58:50|158.49|156.49|158.05|156.05|158.49|156.49|158.05|156.05|0
1643810340000|2022-02-02 13:59:00|157.9|155.9|157.75|155.75|157.9|155.9|157.75|155.75|0
1643810350000|2022-02-02 13:59:10|157.9|155.9|158.05|156.05|158.05|156.05|157.9|155.9|0
1643810360000|2022-02-02 13:59:20|158.12|156.12|158.34|156.34|158.34|156.34|158.12|156.12|0
1643810370000|2022-02-02 13:59:30|158.19|156.19|158.49|156.49|158.49|156.49|158.19|156.19|0
1643810380000|2022-02-02 13:59:40|158.56|156.56|158.34|156.34|158.56|156.56|158.34|156.34|0
1643810390000|2022-02-02 13:59:50|158.26|156.26|158.34|156.34|158.34|156.34|158.19|156.19|0
1643810400000|2022-02-02 14:00:00|158.04|156.04|158.12|156.12|158.19|156.19|158.04|156.04|0
1643810410000|2022-02-02 14:00:10|158.04|156.04|157.3|155.3|158.04|156.04|157.3|155.3|0
1643810420000|2022-02-02 14:00:20|157.6|155.6|157.75|155.75|157.75|155.75|157.6|155.6|0
1643810430000|2022-02-02 14:00:30|157.6|155.6|157.75|155.75|157.75|155.75|157.6|155.6|0
1643810440000|2022-02-02 14:00:40|157.6|155.6|157.9|155.9|157.9|155.9|157.6|155.6|0
1643810450000|2022-02-02 14:00:50|158.12|156.12|158.34|156.34|158.34|156.34|158.12|156.12|0
1643810460000|2022-02-02 14:01:00|158.19|156.19|158.34|156.34|158.34|156.34|158.19|156.19|0
1643810470000|2022-02-02 14:01:10|158.49|156.49|157.75|155.75|158.49|156.49|157.75|155.75|0
1643810480000|2022-02-02 14:01:20|157.6|155.6|157.89|155.89|157.89|155.89|157.6|155.6|0
1643810490000|2022-02-02 14:01:30|157.75|155.75|157.97|155.97|157.97|155.97|157.75|155.75|0
1643810500000|2022-02-02 14:01:40|157.75|155.75|157.75|155.75|157.75|155.75|157.75|155.75|0
1643810510000|2022-02-02 14:01:50|157.6|155.6|157.75|155.75|157.75|155.75|157.6|155.6|0
1643810520000|2022-02-02 14:02:00|157.6|155.6|157.6|155.6|157.75|155.75|157.6|155.6|0
1643810530000|2022-02-02 14:02:10|157.67|155.67|158.19|156.19|158.19|156.19|157.67|155.67|0
1643810540000|2022-02-02 14:02:20|158.11|156.11|158.49|156.49|158.49|156.49|158.11|156.11|0
1643810550000|2022-02-02 14:02:30|158.64|156.64|159.08|157.08|159.08|157.08|158.64|156.64|0
1643810560000|2022-02-02 14:02:40|158.93|156.93|158.86|156.86|158.93|156.93|158.86|156.86|0
1643810570000|2022-02-02 14:02:50|158.79|156.79|158.79|156.79|158.93|156.93|158.79|156.79|0
1643810580000|2022-02-02 14:03:00|158.93|156.93|158.79|156.79|159.01|157.01|158.79|156.79|0
1643810590000|2022-02-02 14:03:10|158.93|156.93|158.64|156.64|158.93|156.93|158.64|156.64|0
1643810600000|2022-02-02 14:03:20|158.78|156.78|158.78|156.78|158.78|156.78|158.78|156.78|0
1643810610000|2022-02-02 14:03:30|158.71|156.71|158.86|156.86|158.86|156.86|158.71|156.71|0
1643810620000|2022-02-02 14:03:40|158.93|156.93|158.78|156.78|158.93|156.93|158.78|156.78|0
1643810630000|2022-02-02 14:03:50|158.64|156.64|158.49|156.49|158.64|156.64|158.49|156.49|0
1643810640000|2022-02-02 14:04:00|158.64|156.64|158.64|156.64|158.64|156.64|158.64|156.64|0
1643810650000|2022-02-02 14:04:10|158.78|156.78|158.86|156.86|158.86|156.86|158.78|156.78|0
1643810660000|2022-02-02 14:04:20|158.93|156.93|158.86|156.86|158.93|156.93|158.86|156.86|0
1643810670000|2022-02-02 14:04:30|158.78|156.78|158.78|156.78|158.78|156.78|158.71|156.71|0
1643810680000|2022-02-02 14:04:40|158.86|156.86|158.78|156.78|158.86|156.86|158.78|156.78|0
1643810690000|2022-02-02 14:04:50|158.71|156.71|158.78|156.78|158.78|156.78|158.63|156.63|0
1643810700000|2022-02-02 14:05:00|158.85|156.85|158.78|156.78|158.85|156.85|158.71|156.71|0
1643810720000|2022-02-02 14:05:20|158.49|156.49|158.63|156.63|158.63|156.63|158.49|156.49|0
1643810730000|2022-02-02 14:05:30|158.85|156.85|159.15|157.15|159.15|157.15|158.85|156.85|0
1643810740000|2022-02-02 14:05:40|158.93|156.93|159.15|157.15|159.23|157.23|158.93|156.93|0
1643810750000|2022-02-02 14:05:50|159.08|157.08|159.23|157.23|159.23|157.23|159.08|157.08|0
1643810760000|2022-02-02 14:06:00|159.15|157.15|159.08|157.08|159.23|157.23|159.08|157.08|0
1643810770000|2022-02-02 14:06:10|159|157|158.93|156.93|159|157|158.93|156.93|0
1643810780000|2022-02-02 14:06:20|158.85|156.85|158.78|156.78|158.93|156.93|158.78|156.78|0
1643810790000|2022-02-02 14:06:30|158.85|156.85|158.78|156.78|158.93|156.93|158.78|156.78|0
1643810800000|2022-02-02 14:06:40|158.93|156.93|158.93|156.93|158.93|156.93|158.93|156.93|0
1643810810000|2022-02-02 14:06:50|158.78|156.78|158.78|156.78|158.85|156.85|158.78|156.78|0
1643810820000|2022-02-02 14:07:00|158.93|156.93|158.93|156.93|158.93|156.93|158.78|156.78|0
1643810830000|2022-02-02 14:07:10|158.78|156.78|158.04|156.04|158.78|156.78|158.04|156.04|0
1643810840000|2022-02-02 14:07:20|158.19|156.19|158.19|156.19|158.19|156.19|158.11|156.11|0
1643810850000|2022-02-02 14:07:30|158.04|156.04|158.04|156.04|158.04|156.04|158.04|156.04|0
1643810860000|2022-02-02 14:07:40|157.89|155.89|158.19|156.19|158.41|156.41|157.89|155.89|0
1643810870000|2022-02-02 14:07:50|158.04|156.04|157.89|155.89|158.04|156.04|157.74|155.74|0
1643810880000|2022-02-02 14:08:00|158.04|156.04|158.04|156.04|158.04|156.04|158.04|156.04|0
1643810890000|2022-02-02 14:08:10|158.19|156.19|158.48|156.48|158.48|156.48|158.19|156.19|0
1643810900000|2022-02-02 14:08:20|158.26|156.26|158.33|156.33|158.33|156.33|158.19|156.19|0
1643810910000|2022-02-02 14:08:30|158.48|156.48|158.78|156.78|158.78|156.78|158.48|156.48|0
1643810920000|2022-02-02 14:08:40|159.08|157.08|158.93|156.93|159.08|157.08|158.93|156.93|0
1643810940000|2022-02-02 14:09:00|159.08|157.08|159|157|159.08|157.08|158.93|156.93|0
1643810950000|2022-02-02 14:09:10|158.93|156.93|159.08|157.08|159.08|157.08|158.93|156.93|0
1643810960000|2022-02-02 14:09:20|158.93|156.93|159|157|159.08|157.08|158.93|156.93|0
1643810970000|2022-02-02 14:09:30|158.93|156.93|158.78|156.78|158.93|156.93|158.78|156.78|0
1643810980000|2022-02-02 14:09:40|158.93|156.93|158.78|156.78|158.93|156.93|158.78|156.78|0
1643810990000|2022-02-02 14:09:50|158.93|156.93|158.63|156.63|158.93|156.93|158.63|156.63|0
1643811000000|2022-02-02 14:10:00|158.78|156.78|158.78|156.78|158.78|156.78|158.78|156.78|0
1643811010000|2022-02-02 14:10:10|158.63|156.63|158.33|156.33|158.63|156.63|158.33|156.33|0
1643811020000|2022-02-02 14:10:20|158.18|156.18|158.18|156.18|158.18|156.18|158.03|156.03|0
1643811030000|2022-02-02 14:10:30|158.03|156.03|158.03|156.03|158.18|156.18|158.03|156.03|0
1643811040000|2022-02-02 14:10:40|158.18|156.18|158.18|156.18|158.25|156.25|158.18|156.18|0
1643811050000|2022-02-02 14:10:50|158.33|156.33|158.03|156.03|158.33|156.33|158.03|156.03|0
1643811060000|2022-02-02 14:11:00|158.18|156.18|158.18|156.18|158.18|156.18|158.18|156.18|0
1643811070000|2022-02-02 14:11:10|158.25|156.25|158.33|156.33|158.48|156.48|158.25|156.25|0
1643811080000|2022-02-02 14:11:20|158.48|156.48|158.33|156.33|158.48|156.48|158.33|156.33|0
1643811090000|2022-02-02 14:11:30|158.18|156.18|158.25|156.25|158.25|156.25|158.18|156.18|0
1643811100000|2022-02-02 14:11:40|158.33|156.33|158.33|156.33|158.48|156.48|158.33|156.33|0
1643811120000|2022-02-02 14:12:00|158.4|156.4|158.48|156.48|158.48|156.48|158.4|156.4|0
1643811130000|2022-02-02 14:12:10|158.33|156.33|158.18|156.18|158.33|156.33|158.18|156.18|0
1643811140000|2022-02-02 14:12:20|158.33|156.33|158.18|156.18|158.33|156.33|158.18|156.18|0
1643811150000|2022-02-02 14:12:30|158.25|156.25|158.33|156.33|158.33|156.33|158.25|156.25|0
1643811160000|2022-02-02 14:12:40|158.4|156.4|158.25|156.25|158.4|156.4|158.18|156.18|0
1643811170000|2022-02-02 14:12:50|158.33|156.33|158.33|156.33|158.33|156.33|158.18|156.18|0
1643811180000|2022-02-02 14:13:00|158.48|156.48|158.18|156.18|158.48|156.48|158.18|156.18|0
1643811190000|2022-02-02 14:13:10|158.33|156.33|158.18|156.18|158.33|156.33|158.18|156.18|0
1643811200000|2022-02-02 14:13:20|158.33|156.33|158.48|156.48|158.48|156.48|158.33|156.33|0
1643811210000|2022-02-02 14:13:30|158.63|156.63|158.63|156.63|158.63|156.63|158.63|156.63|0
1643811220000|2022-02-02 14:13:40|158.78|156.78|157.31|155.31|158.78|156.78|157.31|155.31|0
1643811230000|2022-02-02 14:13:50|157.46|155.46|157.38|155.38|157.46|155.46|157.31|155.31|0
1643811240000|2022-02-02 14:14:00|157.01|155.01|157.01|155.01|157.16|155.16|157.01|155.01|0
1643811250000|2022-02-02 14:14:10|156.87|154.87|156.79|154.79|156.87|154.87|156.79|154.79|0
1643811260000|2022-02-02 14:14:20|156.87|154.87|156.57|154.57|156.87|154.87|156.57|154.57|0
1643811270000|2022-02-02 14:14:30|156.49|154.49|156.49|154.49|156.57|154.57|156.49|154.49|0
1643811280000|2022-02-02 14:14:40|156.42|154.42|157.82|155.82|157.82|155.82|156.12|154.12|0
1643811290000|2022-02-02 14:14:50|157.89|155.89|157.37|155.37|157.97|155.97|157.37|155.37|0
1643811300000|2022-02-02 14:15:00|157.52|155.52|157.97|155.97|157.97|155.97|157.52|155.52|0
1643811310000|2022-02-02 14:15:10|158.11|156.11|157.82|155.82|158.11|156.11|157.82|155.82|0
1643811320000|2022-02-02 14:15:20|157.97|155.97|158.04|156.04|158.04|156.04|157.97|155.97|0
1643811330000|2022-02-02 14:15:30|158.11|156.11|158.26|156.26|158.26|156.26|158.11|156.11|0
1643811340000|2022-02-02 14:15:40|158.41|156.41|158.41|156.41|158.41|156.41|158.41|156.41|0
1643811350000|2022-02-02 14:15:50|158.33|156.33|158.56|156.56|158.56|156.56|158.33|156.33|0
1643811360000|2022-02-02 14:16:00|158.71|156.71|158.71|156.71|158.71|156.71|158.71|156.71|0
1643811370000|2022-02-02 14:16:10|158.56|156.56|158.26|156.26|158.56|156.56|158.18|156.18|0
1643811380000|2022-02-02 14:16:20|158.41|156.41|158.41|156.41|158.41|156.41|158.33|156.33|0
1643811390000|2022-02-02 14:16:30|158.56|156.56|158.71|156.71|158.71|156.71|158.56|156.56|0
1643811400000|2022-02-02 14:16:40|158.85|156.85|158.71|156.71|158.85|156.85|158.56|156.56|0
1643811410000|2022-02-02 14:16:50|158.41|156.41|158.41|156.41|158.41|156.41|158.26|156.26|0
1643811420000|2022-02-02 14:17:00|158.33|156.33|158.41|156.41|158.41|156.41|158.33|156.33|0
1643811430000|2022-02-02 14:17:10|158.33|156.33|158.48|156.48|158.48|156.48|158.33|156.33|0
1643811440000|2022-02-02 14:17:20|158.41|156.41|158.56|156.56|158.56|156.56|158.41|156.41|0
1643811450000|2022-02-02 14:17:30|158.7|156.7|158.85|156.85|158.85|156.85|158.7|156.7|0
1643811460000|2022-02-02 14:17:40|159|157|158.85|156.85|159|157|158.85|156.85|0
1643811470000|2022-02-02 14:17:50|158.7|156.7|158.7|156.7|158.7|156.7|158.7|156.7|0
1643811480000|2022-02-02 14:18:00|158.56|156.56|158.26|156.26|158.56|156.56|158.26|156.26|0
1643811490000|2022-02-02 14:18:10|158.41|156.41|158.33|156.33|158.41|156.41|158.26|156.26|0
1643811500000|2022-02-02 14:18:20|158.41|156.41|158.48|156.48|158.48|156.48|158.41|156.41|0
1643811510000|2022-02-02 14:18:30|158.26|156.26|158.33|156.33|158.33|156.33|158.26|156.26|0
1643811520000|2022-02-02 14:18:40|156.63|154.63|156.19|154.19|156.63|154.63|156.19|154.19|0
1643811530000|2022-02-02 14:18:50|156.34|154.34|156.26|154.26|156.48|154.48|156.26|154.26|0
1643811540000|2022-02-02 14:19:00|156.48|154.48|156.19|154.19|156.48|154.48|156.19|154.19|0
1643811550000|2022-02-02 14:19:10|155.9|153.9|156.04|154.04|156.04|154.04|155.9|153.9|0
1643811560000|2022-02-02 14:19:20|155.97|153.97|156.19|154.19|156.19|154.19|155.97|153.97|0
1643811570000|2022-02-02 14:19:30|156.04|154.04|156.19|154.19|156.19|154.19|156.04|154.04|0
1643811580000|2022-02-02 14:19:40|156.26|154.26|156.63|154.63|156.63|154.63|156.26|154.26|0
1643811590000|2022-02-02 14:19:50|157.07|155.07|157.29|155.29|157.29|155.29|157.07|155.07|0
1643811600000|2022-02-02 14:20:00|156.63|154.63|156.34|154.34|156.78|154.78|156.34|154.34|0
1643811610000|2022-02-02 14:20:10|156.19|154.19|156.78|154.78|156.78|154.78|156.19|154.19|0
1643811620000|2022-02-02 14:20:20|156.93|154.93|157.07|155.07|157.22|155.22|156.93|154.93|0
1643811630000|2022-02-02 14:20:30|157.22|155.22|156.93|154.93|157.22|155.22|156.93|154.93|0
1643811640000|2022-02-02 14:20:40|156.78|154.78|156.93|154.93|156.93|154.93|156.63|154.63|0
1643811650000|2022-02-02 14:20:50|157.07|155.07|156.93|154.93|157.14|155.14|156.93|154.93|0
1643811660000|2022-02-02 14:21:00|156.85|154.85|156.93|154.93|157.07|155.07|156.85|154.85|0
1643811670000|2022-02-02 14:21:10|156.92|154.92|156.63|154.63|156.92|154.92|156.63|154.63|0
1643811680000|2022-02-02 14:21:20|156.78|154.78|156.92|154.92|157.22|155.22|156.78|154.78|0
1643811690000|2022-02-02 14:21:30|157.07|155.07|157.14|155.14|157.22|155.22|157.07|155.07|0
1643811700000|2022-02-02 14:21:40|157.37|155.37|157.44|155.44|157.52|155.52|157.37|155.37|0
1643811710000|2022-02-02 14:21:50|157.52|155.52|157.66|155.66|157.73|155.73|157.44|155.44|0
1643811720000|2022-02-02 14:22:00|157.59|155.59|157.66|155.66|157.66|155.66|157.59|155.59|0
1643811730000|2022-02-02 14:22:10|157.59|155.59|157.66|155.66|157.66|155.66|157.59|155.59|0
1643811740000|2022-02-02 14:22:20|157.51|155.51|157.22|155.22|157.51|155.51|157.07|155.07|0
1643811750000|2022-02-02 14:22:30|157.51|155.51|157.51|155.51|157.66|155.66|157.51|155.51|0
1643811760000|2022-02-02 14:22:40|157.44|155.44|157.07|155.07|157.44|155.44|157.07|155.07|0
1643811770000|2022-02-02 14:22:50|157.22|155.22|157.29|155.29|157.29|155.29|157.22|155.22|0
1643811780000|2022-02-02 14:23:00|157.22|155.22|157.22|155.22|157.22|155.22|157.22|155.22|0
1643811790000|2022-02-02 14:23:10|157.07|155.07|157.22|155.22|157.22|155.22|157.07|155.07|0
1643811800000|2022-02-02 14:23:20|156.92|154.92|156.99|154.99|157.29|155.29|156.92|154.92|0
1643811810000|2022-02-02 14:23:30|156.92|154.92|156.92|154.92|156.92|154.92|156.78|154.78|0
1643811830000|2022-02-02 14:23:50|156.77|154.77|156.85|154.85|156.92|154.92|156.77|154.77|0
1643811840000|2022-02-02 14:24:00|156.63|154.63|156.77|154.77|156.92|154.92|156.63|154.63|0
1643811850000|2022-02-02 14:24:10|156.92|154.92|156.77|154.77|156.92|154.92|156.77|154.77|0
1643811860000|2022-02-02 14:24:20|156.92|154.92|157.51|155.51|157.51|155.51|156.92|154.92|0
1643811870000|2022-02-02 14:24:30|157.58|155.58|157.66|155.66|157.66|155.66|157.51|155.51|0
1643811880000|2022-02-02 14:24:40|157.81|155.81|157.96|155.96|157.96|155.96|157.81|155.81|0
1643811890000|2022-02-02 14:24:50|157.73|155.73|158.1|156.1|158.1|156.1|157.73|155.73|0
1643811900000|2022-02-02 14:25:00|157.96|155.96|158.32|156.32|158.32|156.32|157.96|155.96|0
1643811910000|2022-02-02 14:25:10|158.55|156.55|158.99|156.99|158.99|156.99|158.55|156.55|0
1643811920000|2022-02-02 14:25:20|156.48|154.48|156.92|154.92|156.92|154.92|156.48|154.48|0
1643811930000|2022-02-02 14:25:30|157.22|155.22|157.22|155.22|157.22|155.22|157.07|155.07|0
1643811940000|2022-02-02 14:25:40|157.66|155.66|157.36|155.36|157.66|155.66|157.36|155.36|0
1643811950000|2022-02-02 14:25:50|157.51|155.51|157.81|155.81|157.81|155.81|157.51|155.51|0
1643811960000|2022-02-02 14:26:00|157.66|155.66|157.81|155.81|157.81|155.81|157.66|155.66|0
1643811970000|2022-02-02 14:26:10|157.96|155.96|157.81|155.81|158.1|156.1|157.66|155.66|0
1643811980000|2022-02-02 14:26:20|157.51|155.51|156.99|154.99|157.51|155.51|156.92|154.92|0
1643811990000|2022-02-02 14:26:30|157.07|155.07|157.07|155.07|157.07|155.07|157.07|155.07|0
1643812000000|2022-02-02 14:26:40|157.22|155.22|156.92|154.92|157.22|155.22|156.77|154.77|0
1643812010000|2022-02-02 14:26:50|157.07|155.07|157.07|155.07|157.07|155.07|157.07|155.07|0
1643812020000|2022-02-02 14:27:00|157.14|155.14|157.36|155.36|157.36|155.36|157.14|155.14|0
1643812030000|2022-02-02 14:27:10|157.29|155.29|157.36|155.36|157.36|155.36|157.21|155.21|0
1643812040000|2022-02-02 14:27:20|157.21|155.21|157.36|155.36|157.36|155.36|156.92|154.92|0
1643812050000|2022-02-02 14:27:30|157.81|155.81|157.73|155.73|157.81|155.81|157.66|155.66|0
1643812060000|2022-02-02 14:27:40|157.66|155.66|156.62|154.62|157.66|155.66|156.62|154.62|0
1643812070000|2022-02-02 14:27:50|156.77|154.77|156.62|154.62|156.77|154.77|156.62|154.62|0
1643812080000|2022-02-02 14:28:00|156.77|154.77|156.92|154.92|156.92|154.92|156.77|154.77|0
1643812090000|2022-02-02 14:28:10|156.77|154.77|156.62|154.62|156.77|154.77|156.62|154.62|0
1643812100000|2022-02-02 14:28:20|156.77|154.77|156.62|154.62|156.77|154.77|156.48|154.48|0
1643812110000|2022-02-02 14:28:30|156.77|154.77|156.92|154.92|156.92|154.92|156.62|154.62|0
1643812120000|2022-02-02 14:28:40|156.62|154.62|156.62|154.62|156.62|154.62|156.62|154.62|0
1643812130000|2022-02-02 14:28:50|156.48|154.48|156.92|154.92|156.92|154.92|156.48|154.48|0
1643812140000|2022-02-02 14:29:00|157.07|155.07|157.95|155.95|157.95|155.95|157.07|155.07|0
1643812150000|2022-02-02 14:29:10|158.1|156.1|157.95|155.95|158.25|156.25|157.95|155.95|0
1643812160000|2022-02-02 14:29:20|157.8|155.8|156.03|154.03|157.88|155.88|156.03|154.03|0
1643812170000|2022-02-02 14:29:30|156.47|154.47|156.4|154.4|156.77|154.77|156.4|154.4|0
1643812180000|2022-02-02 14:29:40|156.33|154.33|156.18|154.18|156.47|154.47|156.18|154.18|0
1643812190000|2022-02-02 14:29:50|156.03|154.03|156.54|154.54|156.77|154.77|156.03|154.03|0
1643812200000|2022-02-02 14:30:00|156.77|154.77|155.74|153.74|156.77|154.77|155.74|153.74|0
1643812210000|2022-02-02 14:30:10|155.3|153.3|154.71|152.71|155.3|153.3|154.71|152.71|0
1643812220000|2022-02-02 14:30:20|154.78|152.78|155.15|153.15|155.15|153.15|154.78|152.78|0
1643812230000|2022-02-02 14:30:30|155.44|153.44|155.15|153.15|155.74|153.74|155|153|0
1643812240000|2022-02-02 14:30:40|155.3|153.3|155.88|153.88|155.88|153.88|155.3|153.3|0
1643812250000|2022-02-02 14:30:50|155.66|153.66|157.06|155.06|157.06|155.06|155.66|153.66|0
1643812260000|2022-02-02 14:31:00|156.77|154.77|155.88|153.88|156.77|154.77|155.74|153.74|0
1643812270000|2022-02-02 14:31:10|155.74|153.74|156.18|154.18|156.47|154.47|155.59|153.59|0
1643812280000|2022-02-02 14:31:20|155.51|153.51|155.74|153.74|155.74|153.74|155.44|153.44|0
1643812290000|2022-02-02 14:31:30|155.88|153.88|155.59|153.59|155.88|153.88|155.3|153.3|0
1643812300000|2022-02-02 14:31:40|155|153|154.93|152.93|155.3|153.3|154.86|152.86|0
1643812310000|2022-02-02 14:31:50|154.71|152.71|155.15|153.15|155.15|153.15|154.71|152.71|0
1643812320000|2022-02-02 14:32:00|154.86|152.86|155.15|153.15|155.15|153.15|154.78|152.78|0
1643812330000|2022-02-02 14:32:10|154.93|152.93|154.12|152.12|154.93|152.93|154.12|152.12|0
1643812340000|2022-02-02 14:32:20|154.42|152.42|155.3|153.3|155.3|153.3|154.42|152.42|0
1643812350000|2022-02-02 14:32:30|154.86|152.86|154.86|152.86|155.15|153.15|154.56|152.56|0
1643812360000|2022-02-02 14:32:40|155|153|154.86|152.86|155.15|153.15|154.86|152.86|0
1643812370000|2022-02-02 14:32:50|154.56|152.56|154.71|152.71|155.15|153.15|154.27|152.27|0
1643812380000|2022-02-02 14:33:00|154.63|152.63|154.27|152.27|154.63|152.63|154.27|152.27|0
1643812390000|2022-02-02 14:33:10|154.42|152.42|155.88|153.88|155.88|153.88|154.42|152.42|0
1643812400000|2022-02-02 14:33:20|155.44|153.44|155.15|153.15|155.44|153.44|155.15|153.15|0
1643812410000|2022-02-02 14:33:30|154.85|152.85|154.42|152.42|154.85|152.85|154.27|152.27|0
1643812420000|2022-02-02 14:33:40|154.85|152.85|155.73|153.73|155.73|153.73|154.85|152.85|0
1643812430000|2022-02-02 14:33:50|155.81|153.81|156.47|154.47|156.69|154.69|155.81|153.81|0
1643812440000|2022-02-02 14:34:00|155.29|153.29|155|153|156.1|154.1|155|153|0
1643812450000|2022-02-02 14:34:10|155.44|153.44|156.32|154.32|156.32|154.32|155.44|153.44|0
1643812460000|2022-02-02 14:34:20|156.76|154.76|157.06|155.06|157.06|155.06|156.76|154.76|0
1643812470000|2022-02-02 14:34:30|156.47|154.47|156.91|154.91|156.91|154.91|156.47|154.47|0
1643812480000|2022-02-02 14:34:40|156.76|154.76|156.47|154.47|156.76|154.76|156.32|154.32|0
1643812490000|2022-02-02 14:34:50|155.8|153.8|156.25|154.25|156.25|154.25|155.8|153.8|0
1643812500000|2022-02-02 14:35:00|156.62|154.62|157.06|155.06|157.06|155.06|156.62|154.62|0
1643812510000|2022-02-02 14:35:10|156.91|154.91|157.8|155.8|157.95|155.95|156.91|154.91|0
1643812520000|2022-02-02 14:35:20|158.39|156.39|157.95|155.95|158.69|156.69|157.95|155.95|0
1643812530000|2022-02-02 14:35:30|157.65|155.65|157.06|155.06|157.65|155.65|157.06|155.06|0
1643812540000|2022-02-02 14:35:40|157.21|155.21|157.06|155.06|157.21|155.21|157.06|155.06|0
1643812550000|2022-02-02 14:35:50|157.35|155.35|157.65|155.65|157.65|155.65|157.21|155.21|0
1643812560000|2022-02-02 14:36:00|156.76|154.76|156.54|154.54|157.06|155.06|156.54|154.54|0
1643812570000|2022-02-02 14:36:10|156.76|154.76|156.47|154.47|156.91|154.91|156.32|154.32|0
1643812580000|2022-02-02 14:36:20|156.24|154.24|157.21|155.21|157.21|155.21|156.24|154.24|0
1643812590000|2022-02-02 14:36:30|157.06|155.06|156.76|154.76|157.06|155.06|156.62|154.62|0
1643812600000|2022-02-02 14:36:40|156.98|154.98|157.35|155.35|157.65|155.65|156.98|154.98|0
1643812610000|2022-02-02 14:36:50|157.8|155.8|157.8|155.8|157.8|155.8|157.65|155.65|0
1643812620000|2022-02-02 14:37:00|157.87|155.87|158.02|156.02|158.39|156.39|157.87|155.87|0
1643812630000|2022-02-02 14:37:10|157.87|155.87|157.94|155.94|157.94|155.94|157.8|155.8|0
1643812640000|2022-02-02 14:37:20|157.8|155.8|157.35|155.35|157.8|155.8|157.35|155.35|0
1643812650000|2022-02-02 14:37:30|157.5|155.5|157.94|155.94|157.94|155.94|157.5|155.5|0
1643812660000|2022-02-02 14:37:40|158.46|156.46|158.98|156.98|158.98|156.98|158.46|156.46|0
1643812670000|2022-02-02 14:37:50|158.83|156.83|158.39|156.39|158.83|156.83|158.39|156.39|0
1643812680000|2022-02-02 14:38:00|158.09|156.09|158.46|156.46|158.46|156.46|158.09|156.09|0
1643812690000|2022-02-02 14:38:10|158.54|156.54|158.39|156.39|158.69|156.69|158.39|156.39|0
1643812700000|2022-02-02 14:38:20|158.76|156.76|159.05|157.05|159.13|157.13|158.76|156.76|0
1643812710000|2022-02-02 14:38:30|159.43|157.43|159.88|157.88|159.88|157.88|159.43|157.43|0
1643812720000|2022-02-02 14:38:40|160.54|158.54|160.47|158.47|160.77|158.77|160.47|158.47|0
1643812730000|2022-02-02 14:38:50|160.77|158.77|160.92|158.92|160.92|158.92|160.39|158.39|0
1643812740000|2022-02-02 14:39:00|160.77|158.77|161.22|159.22|161.22|159.22|160.77|158.77|0
1643812750000|2022-02-02 14:39:10|161.37|159.37|161.82|159.82|161.82|159.82|161.37|159.37|0
1643812760000|2022-02-02 14:39:20|161.97|159.97|161.59|159.59|161.97|159.97|161.37|159.37|0
1643812770000|2022-02-02 14:39:30|161.37|159.37|160.92|158.92|161.37|159.37|160.77|158.77|0
1643812780000|2022-02-02 14:39:40|160.77|158.77|161.07|159.07|161.07|159.07|160.77|158.77|0
1643812790000|2022-02-02 14:39:50|160.77|158.77|160.32|158.32|160.92|158.92|160.17|158.17|0
1643812800000|2022-02-02 14:40:00|160.47|158.47|159.87|157.87|160.47|158.47|159.87|157.87|0
1643812810000|2022-02-02 14:40:10|160.32|158.32|160.02|158.02|160.32|158.32|160.02|158.02|0
1643812820000|2022-02-02 14:40:20|159.43|157.43|159.13|157.13|159.58|157.58|159.13|157.13|0
1643812830000|2022-02-02 14:40:30|159.28|157.28|159.58|157.58|159.95|157.95|159.28|157.28|0
1643812840000|2022-02-02 14:40:40|158.98|156.98|158.98|156.98|158.98|156.98|158.53|156.53|0
1643812850000|2022-02-02 14:40:50|160.32|158.32|160.47|158.47|161.22|159.22|160.32|158.32|0
1643812860000|2022-02-02 14:41:00|160.54|158.54|159.94|157.94|160.54|158.54|159.57|157.57|0
1643812870000|2022-02-02 14:41:10|160.17|158.17|160.17|158.17|160.47|158.47|160.17|158.17|0
1643812880000|2022-02-02 14:41:20|160.47|158.47|159.57|157.57|160.47|158.47|159.57|157.57|0
1643812890000|2022-02-02 14:41:30|159.87|157.87|158.9|156.9|159.87|157.87|158.9|156.9|0
1643812900000|2022-02-02 14:41:40|158.83|156.83|158.09|156.09|158.83|156.83|158.09|156.09|0
1643812910000|2022-02-02 14:41:50|157.5|155.5|155.14|153.14|157.5|155.5|155.14|153.14|0
1643812920000|2022-02-02 14:42:00|156.02|154.02|156.76|154.76|157.05|155.05|156.02|154.02|0
1643812930000|2022-02-02 14:42:10|156.46|154.46|156.17|154.17|156.46|154.46|156.09|154.09|0
1643812940000|2022-02-02 14:42:20|156.02|154.02|154.7|152.7|156.02|154.02|154.7|152.7|0
1643812950000|2022-02-02 14:42:30|154.55|152.55|154.85|152.85|155.14|153.14|154.55|152.55|0
1643812960000|2022-02-02 14:42:40|154.41|152.41|153.24|151.24|154.41|152.41|153.24|151.24|0
1643812970000|2022-02-02 14:42:50|152.95|150.95|152.8|150.8|152.95|150.95|152.22|150.22|0
1643812980000|2022-02-02 14:43:00|152.66|150.66|152.22|150.22|152.66|150.66|152.22|150.22|0
1643812990000|2022-02-02 14:43:10|152.66|150.66|151.5|149.5|152.66|150.66|151.5|149.5|0
1643813000000|2022-02-02 14:43:20|151.64|149.64|152.51|150.51|152.51|150.51|151.35|149.35|0
1643813010000|2022-02-02 14:43:30|152.8|150.8|151.93|149.93|152.8|150.8|151.93|149.93|0
1643813020000|2022-02-02 14:43:40|152|150|151.93|149.93|152.08|150.08|151.93|149.93|0
1643813030000|2022-02-02 14:43:50|151.79|149.79|151.64|149.64|151.79|149.79|151.5|149.5|0
1643813040000|2022-02-02 14:44:00|151.5|149.5|152.8|150.8|152.95|150.95|151.5|149.5|0
1643813050000|2022-02-02 14:44:10|153.24|151.24|153.09|151.09|153.24|151.24|153.09|151.09|0
1643813060000|2022-02-02 14:44:20|152.95|150.95|153.97|151.97|153.97|151.97|152.95|150.95|0
1643813070000|2022-02-02 14:44:30|154.41|152.41|154.4|152.4|154.41|152.41|153.97|151.97|0
1643813080000|2022-02-02 14:44:40|154.99|152.99|154.26|152.26|154.99|152.99|154.26|152.26|0
1643813090000|2022-02-02 14:44:50|153.97|151.97|153.67|151.67|153.97|151.97|153.67|151.67|0
1643813100000|2022-02-02 14:45:00|154.26|152.26|153.97|151.97|154.26|152.26|153.97|151.97|0
1643813110000|2022-02-02 14:45:10|154.26|152.26|153.82|151.82|154.26|152.26|153.53|151.53|0
1643813120000|2022-02-02 14:45:20|153.53|151.53|153.16|151.16|153.53|151.53|153.09|151.09|0
1643813130000|2022-02-02 14:45:30|153.38|151.38|153.16|151.16|153.38|151.38|152.8|150.8|0
1643813140000|2022-02-02 14:45:40|153.82|151.82|154.4|152.4|154.4|152.4|153.82|151.82|0
1643813150000|2022-02-02 14:45:50|153.97|151.97|154.55|152.55|154.55|152.55|153.97|151.97|0
1643813160000|2022-02-02 14:46:00|154.77|152.77|153.09|151.09|154.84|152.84|153.09|151.09|0
1643813170000|2022-02-02 14:46:10|152.8|150.8|152.14|150.14|152.8|150.8|152.14|150.14|0
1643813180000|2022-02-02 14:46:20|152.07|150.07|152.8|150.8|152.8|150.8|152.07|150.07|0
1643813190000|2022-02-02 14:46:30|153.01|151.01|152.58|150.58|153.01|151.01|152.58|150.58|0
1643813200000|2022-02-02 14:46:40|152.8|150.8|152.43|150.43|152.8|150.8|152.43|150.43|0
1643813210000|2022-02-02 14:46:50|152.14|150.14|151.06|149.06|152.14|150.14|151.06|149.06|0
1643813220000|2022-02-02 14:47:00|151.64|149.64|151.49|149.49|152.22|150.22|151.49|149.49|0
1643813230000|2022-02-02 14:47:10|151.64|149.64|152.07|150.07|152.36|150.36|151.64|149.64|0
1643813240000|2022-02-02 14:47:20|151.78|149.78|151.78|149.78|152.07|150.07|151.78|149.78|0
1643813250000|2022-02-02 14:47:30|151.64|149.64|151.78|149.78|151.78|149.78|151.49|149.49|0
1643813260000|2022-02-02 14:47:40|152.07|150.07|151.49|149.49|152.07|150.07|151.49|149.49|0
1643813270000|2022-02-02 14:47:50|151.2|149.2|151.06|149.06|151.2|149.2|151.06|149.06|0
1643813280000|2022-02-02 14:48:00|151.2|149.2|151.78|149.78|151.78|149.78|151.2|149.2|0
1643813290000|2022-02-02 14:48:10|151.49|149.49|151.35|149.35|151.49|149.49|151.35|149.35|0
1643813300000|2022-02-02 14:48:20|151.49|149.49|151.2|149.2|151.49|149.49|151.2|149.2|0
1643813310000|2022-02-02 14:48:30|151.06|149.06|151.06|149.06|151.2|149.2|151.06|149.06|0
1643813320000|2022-02-02 14:48:40|150.34|148.34|151.35|149.35|151.35|149.35|150.34|148.34|0
1643813330000|2022-02-02 14:48:50|151.06|149.06|151.06|149.06|151.49|149.49|151.06|149.06|0
1643813340000|2022-02-02 14:49:00|151.35|149.35|150.19|148.19|151.35|149.35|150.19|148.19|0
1643813350000|2022-02-02 14:49:10|150.34|148.34|149.62|147.62|150.34|148.34|149.62|147.62|0
1643813360000|2022-02-02 14:49:20|149.47|147.47|149.33|147.33|149.47|147.47|149.04|147.04|0
1643813370000|2022-02-02 14:49:30|149.04|147.04|149.19|147.19|149.19|147.19|149.04|147.04|0
1643813380000|2022-02-02 14:49:40|149.33|147.33|149.33|147.33|149.33|147.33|149.04|147.04|0
1643813390000|2022-02-02 14:49:50|149.19|147.19|149.04|147.04|149.33|147.33|149.04|147.04|0
1643813400000|2022-02-02 14:50:00|145.82|143.82|148.46|146.46|148.46|146.46|145.82|143.82|0
1643813410000|2022-02-02 14:50:10|148.82|146.82|149.11|147.11|149.11|147.11|148.82|146.82|0
1643813420000|2022-02-02 14:50:20|148.61|146.61|149.82|147.82|149.82|147.82|148.61|146.61|0
1643813430000|2022-02-02 14:50:30|149.97|147.97|149.1|147.1|149.97|147.97|149.1|147.1|0
1643813440000|2022-02-02 14:50:40|149.25|147.25|149.53|147.53|149.53|147.53|148.81|146.81|0
1643813450000|2022-02-02 14:50:50|149.46|147.46|149.25|147.25|149.46|147.46|149.25|147.25|0
1643813460000|2022-02-02 14:51:00|148.96|146.96|149.1|147.1|149.1|147.1|148.45|146.45|0
1643813470000|2022-02-02 14:51:10|149.68|147.68|150.25|148.25|150.25|148.25|149.68|147.68|0
1643813480000|2022-02-02 14:51:20|150.98|148.98|151.7|149.7|151.7|149.7|150.98|148.98|0
1643813490000|2022-02-02 14:51:30|151.56|149.56|152.14|150.14|152.14|150.14|151.56|149.56|0
1643813500000|2022-02-02 14:51:40|151.99|149.99|151.27|149.27|151.99|149.99|151.27|149.27|0
1643813510000|2022-02-02 14:51:50|151.56|149.56|151.56|149.56|151.56|149.56|151.48|149.48|0
1643813520000|2022-02-02 14:52:00|151.41|149.41|151.56|149.56|151.56|149.56|150.9|148.9|0
1643813530000|2022-02-02 14:52:10|151.27|149.27|151.55|149.55|151.55|149.55|150.76|148.76|0
1643813540000|2022-02-02 14:52:20|151.27|149.27|151.85|149.85|151.85|149.85|151.27|149.27|0
1643813550000|2022-02-02 14:52:30|152.14|150.14|153.01|151.01|153.16|151.16|152.14|150.14|0
1643813560000|2022-02-02 14:52:40|152.86|150.86|152.72|150.72|153.15|151.15|152.72|150.72|0
1643813570000|2022-02-02 14:52:50|152.43|150.43|152.43|150.43|152.64|150.64|152.43|150.43|0
1643813580000|2022-02-02 14:53:00|152.2|150.2|151.7|149.7|152.2|150.2|151.7|149.7|0
1643813590000|2022-02-02 14:53:10|151.48|149.48|152.13|150.13|152.13|150.13|151.48|149.48|0
1643813600000|2022-02-02 14:53:20|151.77|149.77|152.28|150.28|152.28|150.28|151.77|149.77|0
1643813610000|2022-02-02 14:53:30|151.7|149.7|151.7|149.7|151.7|149.7|151.7|149.7|0
1643813620000|2022-02-02 14:53:40|151.41|149.41|151.12|149.12|151.41|149.41|151.12|149.12|0
1643813630000|2022-02-02 14:53:50|150.97|148.97|150.61|148.61|150.97|148.97|150.61|148.61|0
1643813640000|2022-02-02 14:54:00|150.46|148.46|150.54|148.54|150.68|148.68|150.46|148.46|0
1643813650000|2022-02-02 14:54:10|150.25|148.25|150.54|148.54|150.54|148.54|149.96|147.96|0
1643813660000|2022-02-02 14:54:20|150.25|148.25|150.68|148.68|150.68|148.68|150.25|148.25|0
1643813670000|2022-02-02 14:54:30|150.9|148.9|150.39|148.39|150.9|148.9|150.32|148.32|0
1643813680000|2022-02-02 14:54:40|150.11|148.11|150.54|148.54|150.54|148.54|149.96|147.96|0
1643813690000|2022-02-02 14:54:50|150.97|148.97|151.26|149.26|151.26|149.26|150.97|148.97|0
1643813700000|2022-02-02 14:55:00|151.7|149.7|151.99|149.99|151.99|149.99|151.41|149.41|0
1643813710000|2022-02-02 14:55:10|151.77|149.77|153.01|151.01|153.01|151.01|151.7|149.7|0
1643813720000|2022-02-02 14:55:20|152.72|150.72|153.15|151.15|153.15|151.15|152.57|150.57|0
1643813730000|2022-02-02 14:55:30|152.93|150.93|152.42|150.42|152.93|150.93|152.42|150.42|0
1643813740000|2022-02-02 14:55:40|151.99|149.99|151.7|149.7|152.13|150.13|151.7|149.7|0
1643813750000|2022-02-02 14:55:50|150.9|148.9|151.26|149.26|151.26|149.26|150.9|148.9|0
1643813760000|2022-02-02 14:56:00|151.12|149.12|149.82|147.82|151.12|149.12|149.82|147.82|0
1643813770000|2022-02-02 14:56:10|149.96|147.96|149.53|147.53|149.96|147.96|149.38|147.38|0
1643813780000|2022-02-02 14:56:20|149.89|147.89|149.38|147.38|149.89|147.89|149.38|147.38|0
1643813790000|2022-02-02 14:56:30|149.82|147.82|149.82|147.82|150.1|148.1|149.82|147.82|0
1643813800000|2022-02-02 14:56:40|150.1|148.1|149.96|147.96|150.1|148.1|149.96|147.96|0
1643813810000|2022-02-02 14:56:50|149.67|147.67|149.38|147.38|149.67|147.67|149.38|147.38|0
1643813820000|2022-02-02 14:57:00|149.16|147.16|148.67|146.67|149.16|147.16|148.67|146.67|0
1643813830000|2022-02-02 14:57:10|149.24|147.24|148.81|146.81|149.31|147.31|148.81|146.81|0
1643813840000|2022-02-02 14:57:20|147.95|145.95|147.95|145.95|148.38|146.38|147.95|145.95|0
1643813850000|2022-02-02 14:57:30|147.66|145.66|148.09|146.09|148.09|146.09|147.66|145.66|0
1643813860000|2022-02-02 14:57:40|148.23|146.23|148.23|146.23|148.23|146.23|147.81|145.81|0
1643813870000|2022-02-02 14:57:50|148.09|146.09|148.52|146.52|148.52|146.52|148.09|146.09|0
1643813880000|2022-02-02 14:58:00|148.95|146.95|149.96|147.96|149.96|147.96|148.95|146.95|0
1643813890000|2022-02-02 14:58:10|149.53|147.53|150.68|148.68|150.68|148.68|149.53|147.53|0
1643813900000|2022-02-02 14:58:20|150.54|148.54|150.97|148.97|151.26|149.26|150.54|148.54|0
1643813910000|2022-02-02 14:58:30|150.82|148.82|149.81|147.81|150.82|148.82|149.81|147.81|0
1643813920000|2022-02-02 14:58:40|150.25|148.25|150.25|148.25|150.25|148.25|149.81|147.81|0
1643813930000|2022-02-02 14:58:50|150.1|148.1|149.81|147.81|150.1|148.1|149.81|147.81|0
1643813940000|2022-02-02 14:59:00|150.25|148.25|150.1|148.1|150.25|148.25|149.53|147.53|0
1643813950000|2022-02-02 14:59:10|150.39|148.39|150.17|148.17|150.39|148.39|149.96|147.96|0
1643813960000|2022-02-02 14:59:20|149.38|147.38|149.09|147.09|149.53|147.53|149.09|147.09|0
1643813970000|2022-02-02 14:59:30|149.02|147.02|149.67|147.67|149.67|147.67|149.02|147.02|0
1643813980000|2022-02-02 14:59:40|150.03|148.03|150.68|148.68|150.68|148.68|150.03|148.03|0
1643813990000|2022-02-02 14:59:50|150.25|148.25|150.68|148.68|150.68|148.68|150.1|148.1|0
1643814000000|2022-02-02 15:00:00|151.11|149.11|151.84|149.84|151.84|149.84|151.11|149.11|0
1643814010000|2022-02-02 15:00:10|152.86|150.86|153.59|151.59|153.59|151.59|152.86|150.86|0
1643814020000|2022-02-02 15:00:20|153.73|151.73|153.73|151.73|154.46|152.46|153.73|151.73|0
1643814030000|2022-02-02 15:00:30|153.59|151.59|154.76|152.76|154.76|152.76|153.59|151.59|0
1643814040000|2022-02-02 15:00:40|155.2|153.2|155.34|153.34|155.49|153.49|155.2|153.2|0
1643814050000|2022-02-02 15:00:50|155.05|153.05|155.27|153.27|155.27|153.27|155.05|153.05|0
1643814060000|2022-02-02 15:01:00|155.2|153.2|157.12|155.12|157.12|155.12|154.76|152.76|0
1643814070000|2022-02-02 15:01:10|157.41|155.41|157.56|155.56|157.56|155.56|157.41|155.41|0
1643814080000|2022-02-02 15:01:20|156.97|154.97|156.97|154.97|156.97|154.97|156.67|154.67|0
1643814090000|2022-02-02 15:01:30|157.12|155.12|157.41|155.41|157.56|155.56|157.12|155.12|0
1643814100000|2022-02-02 15:01:40|157.71|155.71|157.26|155.26|157.71|155.71|157.26|155.26|0
1643814110000|2022-02-02 15:01:50|157.11|155.11|157.71|155.71|157.71|155.71|157.11|155.11|0
1643814120000|2022-02-02 15:02:00|158.3|156.3|157.56|155.56|158.3|156.3|157.56|155.56|0
1643814130000|2022-02-02 15:02:10|157.41|155.41|156.97|154.97|157.41|155.41|156.97|154.97|0
1643814140000|2022-02-02 15:02:20|157.11|155.11|157.26|155.26|157.26|155.26|156.82|154.82|0
1643814150000|2022-02-02 15:02:30|156.82|154.82|155.78|153.78|156.82|154.82|155.78|153.78|0
1643814160000|2022-02-02 15:02:40|156.08|154.08|156.97|154.97|156.97|154.97|156.08|154.08|0
1643814170000|2022-02-02 15:02:50|157.26|155.26|158.88|156.88|159.03|157.03|157.11|155.11|0
1643814180000|2022-02-02 15:03:00|154.9|152.9|155.14|153.14|155.14|153.14|154.75|152.75|0
1643814190000|2022-02-02 15:03:10|155.44|153.44|155.66|153.66|155.81|153.81|155.44|153.44|0
1643814200000|2022-02-02 15:03:20|155.81|153.81|155.58|153.58|155.96|153.96|155.58|153.58|0
1643814210000|2022-02-02 15:03:30|155.66|153.66|156.25|154.25|156.4|154.4|155.66|153.66|0
1643814220000|2022-02-02 15:03:40|155.88|153.88|155.96|153.96|155.96|153.96|155.81|153.81|0
1643814230000|2022-02-02 15:03:50|155.88|153.88|155.73|153.73|155.88|153.88|155.51|153.51|0
1643814240000|2022-02-02 15:04:00|156.4|154.4|155.81|153.81|156.4|154.4|155.81|153.81|0
1643814250000|2022-02-02 15:04:10|155.88|153.88|155.22|153.22|155.88|153.88|155.22|153.22|0
1643814260000|2022-02-02 15:04:20|155.36|153.36|155.66|153.66|155.66|153.66|155.36|153.36|0
1643814270000|2022-02-02 15:04:30|155.36|153.36|154.92|152.92|155.36|153.36|154.77|152.77|0
1643814280000|2022-02-02 15:04:40|154.77|152.77|155.29|153.29|155.36|153.36|154.77|152.77|0
1643814290000|2022-02-02 15:04:50|155.36|153.36|155.66|153.66|155.66|153.66|155.36|153.36|0
1643814300000|2022-02-02 15:05:00|155.36|153.36|154.04|152.04|155.36|153.36|154.04|152.04|0
1643814310000|2022-02-02 15:05:10|154.48|152.48|155.07|153.07|155.07|153.07|154.48|152.48|0
1643814320000|2022-02-02 15:05:20|154.63|152.63|154.92|152.92|154.92|152.92|154.63|152.63|0
1643814330000|2022-02-02 15:05:30|154.48|152.48|154.48|152.48|154.77|152.77|154.48|152.48|0
1643814340000|2022-02-02 15:05:40|154.63|152.63|154.77|152.77|154.92|152.92|154.63|152.63|0
1643814350000|2022-02-02 15:05:50|154.92|152.92|155.29|153.29|155.29|153.29|154.92|152.92|0
1643814360000|2022-02-02 15:06:00|155.22|153.22|155.66|153.66|155.66|153.66|155.22|153.22|0
1643814370000|2022-02-02 15:06:10|155.81|153.81|155.43|153.43|155.81|153.81|155.43|153.43|0
1643814380000|2022-02-02 15:06:20|155.21|153.21|154.33|152.33|155.21|153.21|154.33|152.33|0
1643814390000|2022-02-02 15:06:30|154.77|152.77|154.77|152.77|154.77|152.77|154.7|152.7|0
1643814400000|2022-02-02 15:06:40|154.92|152.92|154.62|152.62|154.92|152.92|154.62|152.62|0
1643814410000|2022-02-02 15:06:50|154.77|152.77|154.48|152.48|154.92|152.92|154.48|152.48|0
1643814420000|2022-02-02 15:07:00|154.33|152.33|154.77|152.77|154.92|152.92|154.33|152.33|0
1643814430000|2022-02-02 15:07:10|154.92|152.92|154.62|152.62|154.92|152.92|154.62|152.62|0
1643814440000|2022-02-02 15:07:20|154.77|152.77|153.89|151.89|154.92|152.92|153.89|151.89|0
1643814450000|2022-02-02 15:07:30|154.03|152.03|154.18|152.18|154.48|152.48|154.03|152.03|0
1643814460000|2022-02-02 15:07:40|154.33|152.33|154.18|152.18|154.33|152.33|154.18|152.18|0
1643814470000|2022-02-02 15:07:50|153.89|151.89|154.62|152.62|154.62|152.62|153.89|151.89|0
1643814480000|2022-02-02 15:08:00|154.92|152.92|155.66|153.66|155.66|153.66|154.92|152.92|0
1643814490000|2022-02-02 15:08:10|155.36|153.36|154.77|152.77|155.51|153.51|154.77|152.77|0
1643814500000|2022-02-02 15:08:20|154.92|152.92|154.33|152.33|154.99|152.99|154.33|152.33|0
1643814510000|2022-02-02 15:08:30|154.03|152.03|154.69|152.69|154.77|152.77|154.03|152.03|0
1643814520000|2022-02-02 15:08:40|154.62|152.62|154.62|152.62|154.62|152.62|154.33|152.33|0
1643814530000|2022-02-02 15:08:50|155.39|153.39|155.83|153.83|155.83|153.83|155.39|153.39|0
1643814540000|2022-02-02 15:09:00|156.12|154.12|156.42|154.42|156.42|154.42|156.12|154.12|0
1643814550000|2022-02-02 15:09:10|156.27|154.27|157.46|155.46|157.46|155.46|156.27|154.27|0
1643814560000|2022-02-02 15:09:20|157.6|155.6|158.05|156.05|158.05|156.05|157.46|155.46|0
1643814570000|2022-02-02 15:09:30|158.35|156.35|157.9|155.9|158.35|156.35|157.75|155.75|0
1643814580000|2022-02-02 15:09:40|157.16|155.16|157.31|155.31|157.31|155.31|157.16|155.16|0
1643814590000|2022-02-02 15:09:50|157.46|155.46|157.01|155.01|157.46|155.46|157.01|155.01|0
1643814600000|2022-02-02 15:10:00|156.86|154.86|156.57|154.57|156.86|154.86|156.42|154.42|0
1643814610000|2022-02-02 15:10:10|156.42|154.42|156.57|154.57|156.57|154.57|156.42|154.42|0
1643814620000|2022-02-02 15:10:20|156.64|154.64|155.53|153.53|156.64|154.64|155.53|153.53|0
1643814630000|2022-02-02 15:10:30|155.6|153.6|155.09|153.09|155.6|153.6|155.09|153.09|0
1643814640000|2022-02-02 15:10:40|154.79|152.79|154.86|152.86|155.24|153.24|154.79|152.79|0
1643814650000|2022-02-02 15:10:50|154.94|152.94|155.38|153.38|155.38|153.38|154.79|152.79|0
1643814660000|2022-02-02 15:11:00|155.31|153.31|156.12|154.12|156.12|154.12|155.31|153.31|0
1643814670000|2022-02-02 15:11:10|156.27|154.27|155.75|153.75|156.27|154.27|155.68|153.68|0
1643814680000|2022-02-02 15:11:20|155.97|153.97|156.42|154.42|156.42|154.42|155.97|153.97|0
1643814690000|2022-02-02 15:11:30|156.56|154.56|157.01|155.01|157.01|155.01|156.56|154.56|0
1643814700000|2022-02-02 15:11:40|156.93|154.93|156.86|154.86|157.16|155.16|156.86|154.86|0
1643814710000|2022-02-02 15:11:50|156.63|154.63|157.01|155.01|157.01|155.01|156.63|154.63|0
1643814720000|2022-02-02 15:12:00|157.16|155.16|157.45|155.45|157.45|155.45|157.16|155.16|0
1643814730000|2022-02-02 15:12:10|157.6|155.6|159.09|157.09|159.09|157.09|157.6|155.6|0
1643814740000|2022-02-02 15:12:20|158.94|156.94|158.94|156.94|158.94|156.94|158.64|156.64|0
1643814750000|2022-02-02 15:12:30|158.64|156.64|158.49|156.49|158.79|156.79|158.49|156.49|0
1643814760000|2022-02-02 15:12:40|158.2|156.2|157.23|155.23|158.2|156.2|157.16|155.16|0
1643814770000|2022-02-02 15:12:50|156.93|154.93|156.78|154.78|156.93|154.93|156.27|154.27|0
1643814780000|2022-02-02 15:13:00|156.56|154.56|155.23|153.23|156.56|154.56|155.23|153.23|0
1643814790000|2022-02-02 15:13:10|155.82|153.82|155.53|153.53|155.82|153.82|155.53|153.53|0
1643814800000|2022-02-02 15:13:20|155.68|153.68|155.82|153.82|155.82|153.82|155.23|153.23|0
1643814810000|2022-02-02 15:13:30|155.38|153.38|155.68|153.68|155.82|153.82|155.38|153.38|0
1643814820000|2022-02-02 15:13:40|155.38|153.38|155.23|153.23|155.38|153.38|155.09|153.09|0
1643814830000|2022-02-02 15:13:50|154.79|152.79|154.94|152.94|154.94|152.94|154.5|152.5|0
1643814840000|2022-02-02 15:14:00|155.09|153.09|153.32|151.32|155.09|153.09|153.32|151.32|0
1643814850000|2022-02-02 15:14:10|152.66|150.66|151.91|150.11|152.66|150.66|151.91|150.11|0
1643814860000|2022-02-02 15:14:20|151.81|150.21|151.83|150.03|151.91|150.21|151.67|150.03|0
1643814870000|2022-02-02 15:14:30|152.06|150.26|151.76|149.96|152.06|150.26|151.47|149.67|0
1643814880000|2022-02-02 15:14:40|151.91|150.11|152.64|150.84|152.64|150.84|151.91|150.11|0
1643814890000|2022-02-02 15:14:50|152.35|150.55|151.54|149.74|152.56|150.76|151.54|149.74|0
1643814900000|2022-02-02 15:15:00|152.06|150.26|151.76|149.96|152.06|150.26|151.62|149.82|0
1643814910000|2022-02-02 15:15:10|150.6|148.8|150.89|149.09|150.89|149.09|150.46|148.66|0
1643814920000|2022-02-02 15:15:20|150.75|148.95|151.62|149.82|151.62|149.82|150.75|148.95|0
1643814930000|2022-02-02 15:15:30|151.47|149.67|152.49|150.69|152.49|150.69|151.47|149.67|0
1643814940000|2022-02-02 15:15:40|152.78|150.98|152.35|150.55|152.78|150.98|152.35|150.55|0
1643814950000|2022-02-02 15:15:50|152.2|150.4|151.62|149.82|152.27|150.47|151.62|149.82|0
1643814960000|2022-02-02 15:16:00|151.76|149.96|153.08|151.28|153.08|151.28|151.76|149.96|0
1643814970000|2022-02-02 15:16:10|152.93|151.13|152.49|150.69|152.93|151.13|152.49|150.69|0
1643814980000|2022-02-02 15:16:20|152.78|150.98|153.08|151.28|153.08|151.28|152.78|150.98|0
1643814990000|2022-02-02 15:16:30|153.51|151.71|153.08|151.28|153.51|151.71|153.08|151.28|0
1643815000000|2022-02-02 15:16:40|152.78|150.98|152.2|150.4|152.78|150.98|152.2|150.4|0
1643815010000|2022-02-02 15:16:50|152.78|150.98|153.37|151.57|153.37|151.57|152.64|150.84|0
1643815020000|2022-02-02 15:17:00|153.22|151.42|153.15|151.35|153.37|151.57|153.08|151.28|0
1643815030000|2022-02-02 15:17:10|153.08|151.28|152.2|150.4|153.08|151.28|152.05|150.25|0
1643815040000|2022-02-02 15:17:20|152.05|150.25|151.47|149.67|152.05|150.25|151.47|149.67|0
1643815050000|2022-02-02 15:17:30|152.05|150.25|151.04|149.24|152.05|150.25|150.75|148.95|0
1643815060000|2022-02-02 15:17:40|151.62|149.82|150.46|148.66|151.62|149.82|150.31|148.51|0
1643815070000|2022-02-02 15:17:50|150.31|148.51|150.31|148.51|150.31|148.51|150.02|148.22|0
1643815080000|2022-02-02 15:18:00|150.02|148.22|149.16|147.36|150.02|148.22|148.94|147.14|0
1643815090000|2022-02-02 15:18:10|149.3|147.5|149.59|147.79|149.88|148.08|149.3|147.5|0
1643815100000|2022-02-02 15:18:20|149.37|147.57|149.51|147.71|149.51|147.71|149.37|147.57|0
1643815110000|2022-02-02 15:18:30|148.72|146.92|147.84|146.04|149.16|147.36|147.63|145.83|0
1643815120000|2022-02-02 15:18:40|147.98|146.18|147.77|145.97|148.2|146.4|147.77|145.97|0
1643815130000|2022-02-02 15:18:50|148.06|146.26|148.49|146.69|148.64|146.84|148.06|146.26|0
1643815140000|2022-02-02 15:19:00|148.64|146.84|150.52|148.72|150.52|148.72|148.64|146.84|0
1643815150000|2022-02-02 15:19:10|150.67|148.87|150.23|148.43|150.67|148.87|150.23|148.43|0
1643815160000|2022-02-02 15:19:20|151.16|149.36|152.69|150.89|152.83|151.03|151.16|149.36|0
1643815170000|2022-02-02 15:19:30|153.42|151.62|152.98|151.18|153.42|151.62|152.98|151.18|0
1643815180000|2022-02-02 15:19:40|152.83|151.03|152.54|150.74|152.98|151.18|152.54|150.74|0
1643815190000|2022-02-02 15:19:50|152.98|151.18|152.83|151.03|152.98|151.18|152.54|150.74|0
1643815200000|2022-02-02 15:20:00|152.69|150.89|153.71|151.91|153.71|151.91|152.69|150.89|0
1643815210000|2022-02-02 15:20:10|154.44|152.64|154.44|152.64|154.59|152.79|154.44|152.64|0
1643815220000|2022-02-02 15:20:20|154.15|152.35|154.3|152.5|154.3|152.5|154.15|152.35|0
1643815230000|2022-02-02 15:20:30|154|152.2|153.86|152.06|154|152.2|153.71|151.91|0
1643815240000|2022-02-02 15:20:40|153.71|151.91|153.56|151.76|153.71|151.91|153.42|151.62|0
1643815250000|2022-02-02 15:20:50|153.42|151.62|153.27|151.47|153.42|151.62|153.27|151.47|0
1643815260000|2022-02-02 15:21:00|153.12|151.32|152.69|150.89|153.12|151.32|152.69|150.89|0
1643815270000|2022-02-02 15:21:10|152.1|150.3|152.25|150.45|152.83|151.03|152.1|150.3|0
1643815280000|2022-02-02 15:21:20|151.67|149.87|151.38|149.58|151.67|149.87|151.38|149.58|0
1643815290000|2022-02-02 15:21:30|150.8|149|151.81|150.01|151.81|150.01|150.8|149|0
1643815300000|2022-02-02 15:21:40|151.52|149.72|151.23|149.43|151.52|149.72|150.94|149.14|0
1643815310000|2022-02-02 15:21:50|151.09|149.29|151.16|149.36|151.23|149.43|151.01|149.21|0
1643815320000|2022-02-02 15:22:00|150.8|149|151.59|149.79|151.59|149.79|150.8|149|0
1643815330000|2022-02-02 15:22:10|151.88|150.08|151.59|149.79|152.32|150.52|151.59|149.79|0
1643815340000|2022-02-02 15:22:20|151.38|149.58|151.52|149.72|151.67|149.87|151.38|149.58|0
1643815350000|2022-02-02 15:22:30|151.38|149.58|151.23|149.43|151.52|149.72|151.23|149.43|0
1643815360000|2022-02-02 15:22:40|151.81|150.01|151.52|149.72|151.81|150.01|151.52|149.72|0
1643815370000|2022-02-02 15:22:50|151.67|149.87|151.67|149.87|151.67|149.87|151.38|149.58|0
1643815380000|2022-02-02 15:23:00|151.81|150.01|151.23|149.43|151.81|150.01|151.23|149.43|0
1643815390000|2022-02-02 15:23:10|150.51|148.71|149.79|147.99|150.51|148.71|149.79|147.99|0
1643815400000|2022-02-02 15:23:20|149.64|147.84|150.65|148.85|150.65|148.85|149.64|147.84|0
1643815410000|2022-02-02 15:23:30|150.87|149.07|151.23|149.43|151.23|149.43|150.58|148.78|0
1643815420000|2022-02-02 15:23:40|151.09|149.29|151.01|149.21|151.23|149.43|151.01|149.21|0
1643815430000|2022-02-02 15:23:50|151.38|149.58|151.96|150.16|151.96|150.16|151.23|149.43|0
1643815440000|2022-02-02 15:24:00|151.81|150.01|151.96|150.16|151.96|150.16|151.67|149.87|0
1643815450000|2022-02-02 15:24:10|151.38|149.58|149.93|148.13|151.38|149.58|149.93|148.13|0
1643815460000|2022-02-02 15:24:20|150.22|148.42|150.36|148.56|150.51|148.71|150.22|148.42|0
1643815470000|2022-02-02 15:24:30|150.65|148.85|150.22|148.42|150.65|148.85|149.93|148.13|0
1643815480000|2022-02-02 15:24:40|150.36|148.56|150.22|148.42|150.36|148.56|150.22|148.42|0
1643815490000|2022-02-02 15:24:50|149.93|148.13|148.92|147.12|149.93|148.13|148.92|147.12|0
1643815500000|2022-02-02 15:25:00|149.06|147.26|150.22|148.42|150.22|148.42|148.92|147.12|0
1643815510000|2022-02-02 15:25:10|149.93|148.13|150.51|148.71|150.51|148.71|149.93|148.13|0
1643815520000|2022-02-02 15:25:20|150.57|148.77|149.78|147.98|150.65|148.85|149.78|147.98|0
1643815530000|2022-02-02 15:25:30|149.64|147.84|149.21|147.41|149.78|147.98|149.21|147.41|0
1643815540000|2022-02-02 15:25:40|149.06|147.26|147.77|145.97|149.06|147.26|147.77|145.97|0
1643815550000|2022-02-02 15:25:50|147.7|145.9|147.06|145.26|147.7|145.9|146.91|145.11|0
1643815560000|2022-02-02 15:26:00|148.2|146.4|148.49|146.69|148.49|146.69|148.2|146.4|0
1643815570000|2022-02-02 15:26:10|148.34|146.54|148.2|146.4|148.34|146.54|148.2|146.4|0
1643815580000|2022-02-02 15:26:20|148.49|146.69|147.7|145.9|148.49|146.69|147.49|145.69|0
1643815590000|2022-02-02 15:26:30|147.63|145.83|147.34|145.54|147.63|145.83|147.2|145.4|0
1643815600000|2022-02-02 15:26:40|147.48|145.68|147.34|145.54|147.48|145.68|147.12|145.32|0
1643815610000|2022-02-02 15:26:50|147.2|145.4|146.98|145.18|147.2|145.4|146.91|145.11|0
1643815620000|2022-02-02 15:27:00|147.12|145.32|147.2|145.4|147.2|145.4|146.77|144.97|0
1643815630000|2022-02-02 15:27:10|147.12|145.32|146.77|144.97|147.12|145.32|146.77|144.97|0
1643815640000|2022-02-02 15:27:20|146.63|144.83|146.91|145.11|146.91|145.11|146.63|144.83|0
1643815650000|2022-02-02 15:27:30|147.34|145.54|146.91|145.11|147.34|145.54|146.77|144.97|0
1643815660000|2022-02-02 15:27:40|147.06|145.26|147.2|145.4|147.2|145.4|147.06|145.26|0
1643815670000|2022-02-02 15:27:50|146.77|144.97|147.2|145.4|147.2|145.4|146.77|144.97|0
1643815680000|2022-02-02 15:28:00|147.34|145.54|148.63|146.83|148.63|146.83|147.34|145.54|0
1643815690000|2022-02-02 15:28:10|149.49|147.69|149.06|147.26|149.49|147.69|149.06|147.26|0
1643815700000|2022-02-02 15:28:20|149.35|147.55|149.71|147.91|149.71|147.91|149.2|147.4|0
1643815710000|2022-02-02 15:28:30|149.64|147.84|149.7|147.9|149.78|147.98|149.64|147.84|0
1643815720000|2022-02-02 15:28:40|149.49|147.69|149.49|147.69|149.49|147.69|149.2|147.4|0
1643815730000|2022-02-02 15:28:50|149.78|147.98|150.21|148.41|150.21|148.41|149.78|147.98|0
1643815740000|2022-02-02 15:29:00|150.07|148.27|149.13|147.33|150.07|148.27|149.13|147.33|0
1643815750000|2022-02-02 15:29:10|149.2|147.4|149.64|147.84|149.64|147.84|148.92|147.12|0
1643815760000|2022-02-02 15:29:20|149.92|148.12|149.92|148.12|149.92|148.12|149.78|147.98|0
1643815770000|2022-02-02 15:29:30|149.2|147.4|149.92|148.12|150.07|148.27|149.2|147.4|0
1643815780000|2022-02-02 15:29:40|149.63|147.83|149.56|147.76|149.63|147.83|149.2|147.4|0
1643815790000|2022-02-02 15:29:50|149.35|147.55|148.05|146.25|149.35|147.55|148.05|146.25|0
1643815800000|2022-02-02 15:30:00|148.34|146.54|149.63|147.83|149.63|147.83|148.34|146.54|0
1643815810000|2022-02-02 15:30:10|149.49|147.69|148.55|146.75|149.49|147.69|148.55|146.75|0
1643815820000|2022-02-02 15:30:20|148.77|146.97|148.05|146.25|148.77|146.97|148.05|146.25|0
1643815830000|2022-02-02 15:30:30|148.34|146.54|149.06|147.26|149.06|147.26|148.34|146.54|0
1643815840000|2022-02-02 15:30:40|148.98|147.18|150.07|148.27|150.07|148.27|148.98|147.18|0
1643815850000|2022-02-02 15:30:50|150.5|148.7|150.64|148.84|150.79|148.99|150.5|148.7|0
1643815860000|2022-02-02 15:31:00|149.99|148.19|149.92|148.12|149.99|148.19|149.35|147.55|0
1643815870000|2022-02-02 15:31:10|149.78|147.98|150.07|148.27|150.21|148.41|149.78|147.98|0
1643815880000|2022-02-02 15:31:20|149.78|147.98|149.2|147.4|149.92|148.12|149.06|147.26|0
1643815890000|2022-02-02 15:31:30|148.34|146.54|148.98|147.18|148.98|147.18|148.34|146.54|0
1643815900000|2022-02-02 15:31:40|149.13|147.33|149.06|147.26|149.2|147.4|149.06|147.26|0
1643815910000|2022-02-02 15:31:50|148.98|147.18|148.63|146.83|148.98|147.18|148.48|146.68|0
1643815920000|2022-02-02 15:32:00|149.06|147.26|149.78|147.98|149.78|147.98|149.06|147.26|0
1643815930000|2022-02-02 15:32:10|149.99|148.19|148.91|147.11|149.99|148.19|148.91|147.11|0
1643815940000|2022-02-02 15:32:20|149.13|147.33|149.63|147.83|149.63|147.83|149.13|147.33|0
1643815950000|2022-02-02 15:32:30|150.06|148.26|149.56|147.76|150.21|148.41|149.56|147.76|0
1643815960000|2022-02-02 15:32:40|150.06|148.26|149.92|148.12|150.06|148.26|149.92|148.12|0
1643815970000|2022-02-02 15:32:50|149.85|148.05|149.7|147.9|149.85|148.05|149.49|147.69|0
1643815980000|2022-02-02 15:33:00|149.63|147.83|148.91|147.11|149.92|148.12|148.91|147.11|0
1643815990000|2022-02-02 15:33:10|149.12|147.32|149.12|147.32|149.12|147.32|148.91|147.11|0
1643816000000|2022-02-02 15:33:20|148.91|147.11|148.62|146.82|148.91|147.11|148.62|146.82|0
1643816010000|2022-02-02 15:33:30|148.84|147.04|148.77|146.97|148.84|147.04|148.62|146.82|0
1643816020000|2022-02-02 15:33:40|148.12|146.32|148.55|146.75|148.55|146.75|148.05|146.25|0
1643816030000|2022-02-02 15:33:50|148.62|146.82|148.91|147.11|148.91|147.11|148.62|146.82|0
1643816040000|2022-02-02 15:34:00|148.77|146.97|148.62|146.82|148.77|146.97|148.62|146.82|0
1643816050000|2022-02-02 15:34:10|148.77|146.97|148.05|146.25|148.77|146.97|148.05|146.25|0
1643816060000|2022-02-02 15:34:20|148.69|146.89|148.48|146.68|148.69|146.89|148.48|146.68|0
1643816070000|2022-02-02 15:34:30|148.34|146.54|147.91|146.11|148.34|146.54|147.76|145.96|0
1643816080000|2022-02-02 15:34:40|147.48|145.68|147.62|145.82|147.62|145.82|147.48|145.68|0
1643816090000|2022-02-02 15:34:50|146.91|145.11|146.76|144.96|146.91|145.11|146.48|144.68|0
1643816100000|2022-02-02 15:35:00|146.91|145.11|146.19|144.39|146.91|145.11|146.19|144.39|0
1643816110000|2022-02-02 15:35:10|146.05|144.25|145.48|143.68|146.05|144.25|145.48|143.68|0
1643816120000|2022-02-02 15:35:20|145.63|143.83|145.63|143.83|145.77|143.97|145.63|143.83|0
1643816130000|2022-02-02 15:35:30|145.34|143.54|145.2|143.4|145.48|143.68|145.2|143.4|0
1643816140000|2022-02-02 15:35:40|144.21|142.41|144.07|142.27|144.21|142.41|144.07|142.27|0
1643816150000|2022-02-02 15:35:50|144.35|142.55|146.01|144.21|146.01|144.21|144.35|142.55|0
1643816160000|2022-02-02 15:36:00|146.3|144.5|147.43|145.63|147.43|145.63|146.3|144.5|0
1643816170000|2022-02-02 15:36:10|146.72|144.92|147.29|145.49|147.29|145.49|146.58|144.78|0
1643816180000|2022-02-02 15:36:20|147.15|145.35|147.01|145.21|147.15|145.35|146.72|144.92|0
1643816190000|2022-02-02 15:36:30|146.72|144.92|147.29|145.49|147.5|145.7|146.72|144.92|0
1643816200000|2022-02-02 15:36:40|147.15|145.35|148.07|146.27|148.07|146.27|147.15|145.35|0
1643816210000|2022-02-02 15:36:50|148.29|146.49|148.71|146.91|148.71|146.91|148.14|146.34|0
1643816220000|2022-02-02 15:37:00|149.28|147.48|149.43|147.63|149.43|147.63|149.28|147.48|0
1643816230000|2022-02-02 15:37:10|149.14|147.34|148.92|147.12|149.14|147.34|148.71|146.91|0
1643816240000|2022-02-02 15:37:20|148.71|146.91|149.14|147.34|149.14|147.34|148.57|146.77|0
1643816250000|2022-02-02 15:37:30|150.72|148.92|150.58|148.78|150.72|148.92|150.58|148.78|0
1643816260000|2022-02-02 15:37:40|150.43|148.63|150.43|148.63|150.93|149.13|150.43|148.63|0
1643816270000|2022-02-02 15:37:50|150.29|148.49|150.58|148.78|150.58|148.78|150.29|148.49|0
1643816280000|2022-02-02 15:38:00|150.86|149.06|150.14|148.34|150.86|149.06|150.14|148.34|0
1643816290000|2022-02-02 15:38:10|150.58|148.78|152.02|150.22|152.02|150.22|150.58|148.78|0
1643816300000|2022-02-02 15:38:20|152.16|150.36|152.02|150.22|152.16|150.36|151.87|150.07|0
1643816310000|2022-02-02 15:38:30|152.09|150.29|151.44|149.64|152.09|150.29|151.44|149.64|0
1643816320000|2022-02-02 15:38:40|151.87|150.07|151.87|150.07|152.02|150.22|151.73|149.93|0
1643816330000|2022-02-02 15:38:50|152.16|150.36|151.87|150.07|152.16|150.36|151.87|150.07|0
1643816340000|2022-02-02 15:39:00|151.73|149.93|151.8|150|151.8|150|151.73|149.93|0
1643816350000|2022-02-02 15:39:10|152.02|150.22|152.74|150.94|152.74|150.94|152.02|150.22|0
1643816360000|2022-02-02 15:39:20|152.09|150.29|151.87|150.07|152.09|150.29|151.8|150|0
1643816370000|2022-02-02 15:39:30|152.45|150.65|152.16|150.36|152.45|150.65|152.16|150.36|0
1643816380000|2022-02-02 15:39:40|152.31|150.51|152.31|150.51|152.31|150.51|152.23|150.43|0
1643816390000|2022-02-02 15:39:50|153.76|151.96|153.32|151.52|153.76|151.96|153.32|151.52|0
1643816400000|2022-02-02 15:40:00|154.05|152.25|153.47|151.67|154.05|152.25|153.47|151.67|0
1643816410000|2022-02-02 15:40:10|153.61|151.81|153.47|151.67|153.61|151.81|153.24|151.44|0
1643816420000|2022-02-02 15:40:20|153.61|151.81|152.88|151.08|153.61|151.81|152.88|151.08|0
1643816430000|2022-02-02 15:40:30|153.03|151.23|153.47|151.67|153.47|151.67|152.95|151.15|0
1643816440000|2022-02-02 15:40:40|153.97|152.17|153.9|152.1|153.97|152.17|153.76|151.96|0
1643816450000|2022-02-02 15:40:50|153.32|151.52|152.74|150.94|153.32|151.52|152.74|150.94|0
1643816460000|2022-02-02 15:41:00|153.03|151.23|152.01|150.21|153.03|151.23|152.01|150.21|0
1643816470000|2022-02-02 15:41:10|152.45|150.65|152.16|150.36|152.45|150.65|152.16|150.36|0
1643816480000|2022-02-02 15:41:20|151.58|149.78|151.22|149.42|151.58|149.78|151.22|149.42|0
1643816490000|2022-02-02 15:41:30|151.15|149.35|150.78|148.98|151.15|149.35|150.57|148.77|0
1643816500000|2022-02-02 15:41:40|151.15|149.35|151.72|149.92|151.87|150.07|151.15|149.35|0
1643816510000|2022-02-02 15:41:50|151.58|149.78|151.79|149.99|151.79|149.99|151.58|149.78|0
1643816520000|2022-02-02 15:42:00|150.64|148.84|148.9|147.1|150.64|148.84|148.76|146.96|0
1643816530000|2022-02-02 15:42:10|149.62|147.82|150.56|148.76|150.56|148.76|149.62|147.82|0
1643816540000|2022-02-02 15:42:20|150.85|149.05|151.07|149.27|151.07|149.27|150.85|149.05|0
1643816550000|2022-02-02 15:42:30|151.21|149.41|151.94|150.14|151.94|150.14|151.21|149.41|0
1643816560000|2022-02-02 15:42:40|151.65|149.85|151.5|149.7|151.79|149.99|151.5|149.7|0
1643816570000|2022-02-02 15:42:50|151.57|149.77|152.23|150.43|152.23|150.43|151.57|149.77|0
1643816580000|2022-02-02 15:43:00|152.08|150.28|152.08|150.28|152.08|150.28|151.65|149.85|0
1643816590000|2022-02-02 15:43:10|152.96|151.16|152.81|151.01|152.96|151.16|152.67|150.87|0
1643816600000|2022-02-02 15:43:20|153.25|151.45|153.83|152.03|153.83|152.03|153.25|151.45|0
1643816610000|2022-02-02 15:43:30|153.69|151.89|153.47|151.67|153.69|151.89|153.4|151.6|0
1643816620000|2022-02-02 15:43:40|153.4|151.6|153.25|151.45|153.47|151.67|153.17|151.37|0
1643816630000|2022-02-02 15:43:50|153.32|151.52|153.39|151.59|153.39|151.59|153.32|151.52|0
1643816640000|2022-02-02 15:44:00|153.25|151.45|154.13|152.33|154.13|152.33|152.96|151.16|0
1643816650000|2022-02-02 15:44:10|154.27|152.47|154.71|152.91|154.71|152.91|154.27|152.47|0
1643816660000|2022-02-02 15:44:20|154.57|152.77|155.3|153.5|155.3|153.5|154.42|152.62|0
1643816670000|2022-02-02 15:44:30|155.15|153.35|154.13|152.33|155.15|153.35|154.13|152.33|0
1643816680000|2022-02-02 15:44:40|154.34|152.54|154.42|152.62|154.42|152.62|154.27|152.47|0
1643816690000|2022-02-02 15:44:50|154.57|152.77|154.71|152.91|154.71|152.91|154.57|152.77|0
1643816700000|2022-02-02 15:45:00|154.78|152.98|154.64|152.84|154.78|152.98|154.64|152.84|0
1643816710000|2022-02-02 15:45:10|155.01|153.21|156.33|154.53|156.33|154.53|155.01|153.21|0
1643816720000|2022-02-02 15:45:20|156.18|154.38|156.33|154.53|156.48|154.68|156.18|154.38|0
1643816730000|2022-02-02 15:45:30|156.48|154.68|156.04|154.24|156.48|154.68|156.04|154.24|0
1643816740000|2022-02-02 15:45:40|156.18|154.38|156.4|154.6|156.48|154.68|156.18|154.38|0
1643816750000|2022-02-02 15:45:50|156.63|154.83|156.92|155.12|156.92|155.12|156.63|154.83|0
1643816760000|2022-02-02 15:46:00|157.22|155.42|157.07|155.27|157.22|155.42|156.92|155.12|0
1643816770000|2022-02-02 15:46:10|157.66|155.86|157.22|155.42|157.66|155.86|157.14|155.34|0
1643816780000|2022-02-02 15:46:20|157.07|155.27|156.78|154.98|157.07|155.27|156.78|154.98|0
1643816790000|2022-02-02 15:46:30|156.63|154.83|156.48|154.68|156.63|154.83|156.48|154.68|0
1643816800000|2022-02-02 15:46:40|156.18|154.38|155.59|153.79|156.18|154.38|155.59|153.79|0
1643816810000|2022-02-02 15:46:50|155.52|153.72|155.15|153.35|155.52|153.72|155.15|153.35|0
1643816820000|2022-02-02 15:47:00|155.3|153.5|154.86|153.06|155.45|153.65|154.86|153.06|0
1643816830000|2022-02-02 15:47:10|155|153.2|154.86|153.06|155.22|153.42|154.86|153.06|0
1643816840000|2022-02-02 15:47:20|154.56|152.76|154.71|152.91|154.71|152.91|154.56|152.76|0
1643816850000|2022-02-02 15:47:30|154.56|152.76|153.68|151.88|154.56|152.76|153.68|151.88|0
1643816860000|2022-02-02 15:47:40|153.54|151.74|152.66|150.86|153.54|151.74|152.52|150.72|0
1643816870000|2022-02-02 15:47:50|152.95|151.15|153.98|152.18|153.98|152.18|152.95|151.15|0
1643816880000|2022-02-02 15:48:00|153.68|151.88|153.54|151.74|153.83|152.03|153.54|151.74|0
1643816890000|2022-02-02 15:48:10|153.98|152.18|154.05|152.25|154.12|152.32|153.98|152.18|0
1643816900000|2022-02-02 15:48:20|153.83|152.03|153.68|151.88|153.83|152.03|153.54|151.74|0
1643816910000|2022-02-02 15:48:30|153.83|152.03|154.27|152.47|154.42|152.62|153.83|152.03|0
1643816920000|2022-02-02 15:48:40|153.98|152.18|154.12|152.32|154.12|152.32|153.98|152.18|0
1643816930000|2022-02-02 15:48:50|153.54|151.74|153.98|152.18|153.98|152.18|153.24|151.44|0
1643816940000|2022-02-02 15:49:00|154.12|152.32|155.44|153.64|155.44|153.64|154.12|152.32|0
1643816950000|2022-02-02 15:49:10|155.3|153.5|155.44|153.64|155.44|153.64|155.15|153.35|0
1643816960000|2022-02-02 15:49:20|155.59|153.79|155.74|153.94|155.74|153.94|155.59|153.79|0
1643816970000|2022-02-02 15:49:30|155.44|153.64|154.93|153.13|155.44|153.64|154.86|153.06|0
1643816980000|2022-02-02 15:49:40|155.3|153.5|155.3|153.5|155.3|153.5|155|153.2|0
1643816990000|2022-02-02 15:49:50|155.59|153.79|155.66|153.86|155.66|153.86|155.3|153.5|0
1643817000000|2022-02-02 15:50:00|155.74|153.94|155.59|153.79|155.81|154.01|155.59|153.79|0
1643817010000|2022-02-02 15:50:10|155.15|153.35|155.3|153.5|155.44|153.64|155.15|153.35|0
1643817020000|2022-02-02 15:50:20|155.59|153.79|156.03|154.23|156.03|154.23|155.59|153.79|0
1643817030000|2022-02-02 15:50:30|155.74|153.94|156.25|154.45|156.25|154.45|155.74|153.94|0
1643817040000|2022-02-02 15:50:40|156.03|154.23|155.88|154.08|156.03|154.23|155.88|154.08|0
1643817050000|2022-02-02 15:50:50|155.3|153.5|155.44|153.64|155.59|153.79|155.3|153.5|0
1643817060000|2022-02-02 15:51:00|155.29|153.49|155.51|153.71|155.59|153.79|155.29|153.49|0
1643817070000|2022-02-02 15:51:10|155.44|153.64|155.44|153.64|155.44|153.64|155.29|153.49|0
1643817080000|2022-02-02 15:51:20|155.59|153.79|155.29|153.49|155.59|153.79|155.29|153.49|0
1643817090000|2022-02-02 15:51:30|155|153.2|155.37|153.57|155.51|153.71|155|153.2|0
1643817100000|2022-02-02 15:51:40|155.51|153.71|155.15|153.35|155.51|153.71|155.15|153.35|0
1643817110000|2022-02-02 15:51:50|154.71|152.91|154.63|152.83|154.71|152.91|154.41|152.61|0
1643817120000|2022-02-02 15:52:00|155.15|153.35|153.9|152.1|155.15|153.35|153.9|152.1|0
1643817130000|2022-02-02 15:52:10|154.41|152.61|153.53|151.73|154.41|152.61|153.53|151.73|0
1643817140000|2022-02-02 15:52:20|153.24|151.44|153.24|151.44|153.24|151.44|152.95|151.15|0
1643817150000|2022-02-02 15:52:30|153.68|151.88|153.24|151.44|153.83|152.03|153.24|151.44|0
1643817160000|2022-02-02 15:52:40|153.39|151.59|153.39|151.59|153.68|151.88|153.39|151.59|0
1643817170000|2022-02-02 15:52:50|153.24|151.44|152.36|150.56|153.24|151.44|152.07|150.27|0
1643817180000|2022-02-02 15:53:00|152.51|150.71|151.06|149.26|152.66|150.86|151.06|149.26|0
1643817190000|2022-02-02 15:53:10|151.27|149.47|151.06|149.26|151.27|149.47|150.04|148.24|0
1643817200000|2022-02-02 15:53:20|150.98|149.18|151.13|149.33|151.13|149.33|150.98|149.18|0
1643817210000|2022-02-02 15:53:30|151.06|149.26|150.48|148.68|151.06|149.26|150.48|148.68|0
1643817220000|2022-02-02 15:53:40|150.33|148.53|150.11|148.31|150.33|148.53|150.11|148.31|0
1643817230000|2022-02-02 15:53:50|149.47|147.67|149.47|147.67|149.76|147.96|149.04|147.24|0
1643817240000|2022-02-02 15:54:00|150.19|148.39|150.04|148.24|150.19|148.39|149.76|147.96|0
1643817250000|2022-02-02 15:54:10|150.48|148.68|150.48|148.68|150.77|148.97|150.48|148.68|0
1643817260000|2022-02-02 15:54:20|150.91|149.11|151.06|149.26|151.2|149.4|150.91|149.11|0
1643817270000|2022-02-02 15:54:30|150.48|148.68|151.64|149.84|151.64|149.84|150.48|148.68|0
1643817280000|2022-02-02 15:54:40|151.35|149.55|151.2|149.4|151.35|149.55|151.2|149.4|0
1643817290000|2022-02-02 15:54:50|150.77|148.97|151.35|149.55|151.35|149.55|150.77|148.97|0
1643817300000|2022-02-02 15:55:00|151.06|149.26|152.07|150.27|152.07|150.27|151.06|149.26|0
1643817310000|2022-02-02 15:55:10|151.71|149.91|151.06|149.26|151.71|149.91|151.06|149.26|0
1643817320000|2022-02-02 15:55:20|151.49|149.69|152.07|150.27|152.07|150.27|151.49|149.69|0
1643817330000|2022-02-02 15:55:30|151.35|149.55|152.07|150.27|152.51|150.71|151.35|149.55|0
1643817340000|2022-02-02 15:55:40|151.93|150.13|151.93|150.13|152.07|150.27|151.93|150.13|0
1643817350000|2022-02-02 15:55:50|152.22|150.42|152.8|151|153.09|151.29|152.07|150.27|0
1643817360000|2022-02-02 15:56:00|151.93|150.13|151.78|149.98|151.93|150.13|151.78|149.98|0
1643817370000|2022-02-02 15:56:10|152.07|150.27|151.2|149.4|152.07|150.27|151.2|149.4|0
1643817380000|2022-02-02 15:56:20|151.34|149.54|151.05|149.25|151.34|149.54|150.91|149.11|0
1643817390000|2022-02-02 15:56:30|151.2|149.4|151.92|150.12|151.92|150.12|151.2|149.4|0
1643817400000|2022-02-02 15:56:40|151.99|150.19|152.22|150.42|152.36|150.56|151.92|150.12|0
1643817410000|2022-02-02 15:56:50|151.92|150.12|152.51|150.71|152.51|150.71|151.92|150.12|0
1643817420000|2022-02-02 15:57:00|151.92|150.12|152.8|151|152.94|151.14|151.92|150.12|0
1643817430000|2022-02-02 15:57:10|152.65|150.85|151.99|150.19|152.65|150.85|151.99|150.19|0
1643817440000|2022-02-02 15:57:20|151.92|150.12|151.78|149.98|152.36|150.56|151.78|149.98|0
1643817450000|2022-02-02 15:57:30|151.63|149.83|151.92|150.12|152.21|150.41|151.63|149.83|0
1643817460000|2022-02-02 15:57:40|151.99|150.19|152.43|150.63|152.43|150.63|151.99|150.19|0
1643817470000|2022-02-02 15:57:50|152.8|151|152.21|150.41|152.8|151|152.21|150.41|0
1643817480000|2022-02-02 15:58:00|152.8|151|153.82|152.02|153.82|152.02|152.8|151|0
1643817490000|2022-02-02 15:58:10|153.6|151.8|153.53|151.73|153.6|151.8|153.38|151.58|0
1643817500000|2022-02-02 15:58:20|153.82|152.02|153.23|151.43|153.82|152.02|153.09|151.29|0
1643817510000|2022-02-02 15:58:30|152.8|151|152.07|150.27|152.8|151|152.07|150.27|0
1643817520000|2022-02-02 15:58:40|151.99|150.19|151.63|149.83|152.21|150.41|151.49|149.69|0
1643817530000|2022-02-02 15:58:50|151.49|149.69|151.56|149.76|151.63|149.83|151.49|149.69|0
1643817540000|2022-02-02 15:59:00|151.78|149.98|151.63|149.83|151.78|149.98|151.49|149.69|0
1643817550000|2022-02-02 15:59:10|152.21|150.41|152.07|150.27|152.21|150.41|151.99|150.19|0
1643817560000|2022-02-02 15:59:20|152.21|150.41|152.8|151|152.8|151|152.21|150.41|0
1643817570000|2022-02-02 15:59:30|152.65|150.85|152.8|151|152.8|151|152.57|150.77|0
1643817580000|2022-02-02 15:59:40|152.94|151.14|153.97|152.17|153.97|152.17|152.94|151.14|0
1643817590000|2022-02-02 15:59:50|153.53|151.73|154.04|152.24|154.04|152.24|153.53|151.73|0
1643817600000|2022-02-02 16:00:00|153.67|151.87|154.7|152.9|154.7|152.9|153.38|151.58|0
1643817610000|2022-02-02 16:00:10|154.55|152.75|152.94|151.14|154.55|152.75|152.94|151.14|0
1643817620000|2022-02-02 16:00:20|152.65|150.85|152.07|150.27|152.65|150.85|152.07|150.27|0
1643817630000|2022-02-02 16:00:30|152.8|151|152.14|150.34|152.8|151|152.14|150.34|0
1643817640000|2022-02-02 16:00:40|152.28|150.48|151.34|149.54|152.28|150.48|151.34|149.54|0
1643817650000|2022-02-02 16:00:50|151.05|149.25|150.91|149.11|151.05|149.25|150.91|149.11|0
1643817660000|2022-02-02 16:01:00|150.83|149.03|150.33|148.53|150.91|149.11|150.33|148.53|0
1643817670000|2022-02-02 16:01:10|150.18|148.38|149.89|148.09|150.18|148.38|149.89|148.09|0
1643817680000|2022-02-02 16:01:20|150.33|148.53|150.76|148.96|150.76|148.96|150.33|148.53|0
1643817690000|2022-02-02 16:01:30|151.05|149.25|150.47|148.67|151.05|149.25|150.47|148.67|0
1643817700000|2022-02-02 16:01:40|150.33|148.53|150.61|148.81|150.61|148.81|150.33|148.53|0
1643817710000|2022-02-02 16:01:50|150.97|149.17|151.48|149.68|151.48|149.68|150.97|149.17|0
1643817720000|2022-02-02 16:02:00|151.19|149.39|151.34|149.54|151.48|149.68|151.19|149.39|0
1643817730000|2022-02-02 16:02:10|151.48|149.68|151.41|149.61|151.77|149.97|151.41|149.61|0
1643817740000|2022-02-02 16:02:20|151.34|149.54|150.68|148.88|151.34|149.54|150.68|148.88|0
1643817750000|2022-02-02 16:02:30|150.76|148.96|150.61|148.81|150.76|148.96|150.61|148.81|0
1643817760000|2022-02-02 16:02:40|150.68|148.88|150.18|148.38|150.76|148.96|150.18|148.38|0
1643817770000|2022-02-02 16:02:50|149.89|148.09|150.04|148.24|150.04|148.24|149.89|148.09|0
1643817780000|2022-02-02 16:03:00|149.75|147.95|148.74|146.94|149.75|147.95|148.74|146.94|0
1643817790000|2022-02-02 16:03:10|149.17|147.37|149.46|147.66|149.6|147.8|149.03|147.23|0
1643817800000|2022-02-02 16:03:20|149.31|147.51|149.03|147.23|149.46|147.66|149.03|147.23|0
1643817810000|2022-02-02 16:03:30|149.17|147.37|150.47|148.67|150.47|148.67|149.17|147.37|0
1643817820000|2022-02-02 16:03:40|150.68|148.88|149.89|148.09|150.68|148.88|149.89|148.09|0
1643817830000|2022-02-02 16:03:50|149.96|148.16|150.03|148.23|150.03|148.23|149.46|147.66|0
1643817840000|2022-02-02 16:04:00|149.67|147.87|149.67|147.87|149.67|147.87|149.46|147.66|0
1643817850000|2022-02-02 16:04:10|149.46|147.66|149.31|147.51|149.89|148.09|149.31|147.51|0
1643817860000|2022-02-02 16:04:20|149.6|147.8|149.46|147.66|149.89|148.09|149.46|147.66|0
1643817870000|2022-02-02 16:04:30|149.6|147.8|149.89|148.09|149.89|148.09|149.17|147.37|0
1643817880000|2022-02-02 16:04:40|150.32|148.52|150.32|148.52|150.47|148.67|150.32|148.52|0
1643817890000|2022-02-02 16:04:50|150.47|148.67|150.18|148.38|150.47|148.67|149.89|148.09|0
1643817900000|2022-02-02 16:05:00|149.89|148.09|149.75|147.95|150.03|148.23|149.75|147.95|0
1643817910000|2022-02-02 16:05:10|149.89|148.09|149.6|147.8|149.89|148.09|149.46|147.66|0
1643817920000|2022-02-02 16:05:20|149.31|147.51|149.46|147.66|149.46|147.66|149.31|147.51|0
1643817930000|2022-02-02 16:05:30|149.74|147.94|149.02|147.22|149.74|147.94|149.02|147.22|0
1643817940000|2022-02-02 16:05:40|149.17|147.37|149.6|147.8|149.6|147.8|148.95|147.15|0
1643817950000|2022-02-02 16:05:50|149.96|148.16|150.97|149.17|151.34|149.54|149.96|148.16|0
1643817960000|2022-02-02 16:06:00|150.9|149.1|150.76|148.96|151.05|149.25|150.76|148.96|0
1643817970000|2022-02-02 16:06:10|150.9|149.1|150.76|148.96|150.9|149.1|150.68|148.88|0
1643817980000|2022-02-02 16:06:20|150.61|148.81|150.1|148.3|150.61|148.81|150.1|148.3|0
1643817990000|2022-02-02 16:06:30|149.89|148.09|149.46|147.66|149.89|148.09|149.31|147.51|0
1643818000000|2022-02-02 16:06:40|149.17|147.37|149.6|147.8|149.6|147.8|149.17|147.37|0
1643818010000|2022-02-02 16:06:50|149.46|147.66|149.31|147.51|149.46|147.66|149.17|147.37|0
1643818020000|2022-02-02 16:07:00|149.02|147.22|148.02|146.22|149.02|147.22|148.02|146.22|0
1643818030000|2022-02-02 16:07:10|148.16|146.36|148.02|146.22|148.16|146.36|147.94|146.14|0
1643818040000|2022-02-02 16:07:20|147.73|145.93|147.59|145.79|147.73|145.93|147.59|145.79|0
1643818050000|2022-02-02 16:07:30|147.73|145.93|147.45|145.65|147.73|145.93|147.37|145.57|0
1643818060000|2022-02-02 16:07:40|147.3|145.5|147.16|145.36|147.45|145.65|147.16|145.36|0
1643818070000|2022-02-02 16:07:50|147.3|145.5|148.02|146.22|148.3|146.5|147.3|145.5|0
1643818080000|2022-02-02 16:08:00|148.23|146.43|148.45|146.65|148.45|146.65|148.02|146.22|0
1643818090000|2022-02-02 16:08:10|148.3|146.5|148.3|146.5|148.45|146.65|148.3|146.5|0
1643818100000|2022-02-02 16:08:20|148.59|146.79|147.87|146.07|148.59|146.79|147.87|146.07|0
1643818110000|2022-02-02 16:08:30|148.02|146.22|148.3|146.5|148.3|146.5|147.8|146|0
1643818120000|2022-02-02 16:08:40|148.45|146.65|148.45|146.65|148.73|146.93|148.45|146.65|0
1643818130000|2022-02-02 16:08:50|148.02|146.22|147.44|145.64|148.02|146.22|147.44|145.64|0
1643818140000|2022-02-02 16:09:00|147.16|145.36|146.59|144.79|147.16|145.36|146.02|144.22|0
1643818150000|2022-02-02 16:09:10|147.3|145.5|147.59|145.79|147.8|146|147.3|145.5|0
1643818160000|2022-02-02 16:09:20|147.37|145.57|147.44|145.64|147.59|145.79|147.37|145.57|0
1643818170000|2022-02-02 16:09:30|147.16|145.36|146.45|144.65|147.16|145.36|146.45|144.65|0
1643818180000|2022-02-02 16:09:40|146.3|144.5|146.73|144.93|146.73|144.93|146.3|144.5|0
1643818190000|2022-02-02 16:09:50|146.44|144.64|146.44|144.64|146.44|144.64|146.16|144.36|0
1643818200000|2022-02-02 16:10:00|146.37|144.57|146.44|144.64|146.44|144.64|146.16|144.36|0
1643818210000|2022-02-02 16:10:10|146.37|144.57|146.59|144.79|147.01|145.21|146.37|144.57|0
1643818220000|2022-02-02 16:10:20|146.87|145.07|146.87|145.07|146.87|145.07|146.44|144.64|0
1643818230000|2022-02-02 16:10:30|147.16|145.36|147.23|145.43|147.23|145.43|146.59|144.79|0
1643818240000|2022-02-02 16:10:40|147.44|145.64|148.3|146.5|148.3|146.5|147.44|145.64|0
1643818250000|2022-02-02 16:10:50|148.08|146.28|147.59|145.79|148.08|146.28|147.59|145.79|0
1643818260000|2022-02-02 16:11:00|147.16|145.36|146.8|145|147.3|145.5|146.8|145|0
1643818270000|2022-02-02 16:11:10|146.02|144.22|146.59|144.79|147.08|145.28|146.02|144.22|0
1643818280000|2022-02-02 16:11:20|146.3|144.5|146.3|144.5|146.3|144.5|146.02|144.22|0
1643818290000|2022-02-02 16:11:30|146.16|144.36|145.87|144.07|146.16|144.36|145.87|144.07|0
1643818300000|2022-02-02 16:11:40|145.73|143.93|145.37|143.57|145.73|143.93|145.37|143.57|0
1643818310000|2022-02-02 16:11:50|145.73|143.93|146.23|144.43|146.23|144.43|145.73|143.93|0
1643818320000|2022-02-02 16:12:00|146.73|144.93|146.08|144.28|146.73|144.93|146.08|144.28|0
1643818330000|2022-02-02 16:12:10|146.02|144.22|146.16|144.36|146.16|144.36|145.87|144.07|0
1643818340000|2022-02-02 16:12:20|145.87|144.07|146.3|144.5|146.3|144.5|145.87|144.07|0
1643818350000|2022-02-02 16:12:30|146.8|145|146.87|145.07|147.3|145.5|146.8|145|0
1643818360000|2022-02-02 16:12:40|147.01|145.21|146.44|144.64|147.01|145.21|146.44|144.64|0
1643818370000|2022-02-02 16:12:50|145.87|144.07|146.16|144.36|146.3|144.5|145.87|144.07|0
1643818380000|2022-02-02 16:13:00|146.3|144.5|145.87|144.07|146.3|144.5|145.59|143.79|0
1643818390000|2022-02-02 16:13:10|144.74|142.94|144.17|142.37|144.74|142.94|144.17|142.37|0
1643818400000|2022-02-02 16:13:20|144.46|142.66|144.6|142.8|144.6|142.8|144.31|142.51|0
1643818410000|2022-02-02 16:13:30|144.17|142.37|143.33|141.53|144.31|142.51|143.33|141.53|0
1643818420000|2022-02-02 16:13:40|143.47|141.67|143.75|141.95|143.75|141.95|143.47|141.67|0
1643818430000|2022-02-02 16:13:50|143.47|141.67|143.96|142.16|143.96|142.16|143.47|141.67|0
1643818440000|2022-02-02 16:14:00|144.74|142.94|144.31|142.51|144.74|142.94|144.31|142.51|0
1643818450000|2022-02-02 16:14:10|144.46|142.66|143.47|141.67|144.46|142.66|143.47|141.67|0
1643818460000|2022-02-02 16:14:20|143.75|141.95|144.46|142.66|144.46|142.66|143.61|141.81|0
1643818470000|2022-02-02 16:14:30|143.61|141.81|143.61|141.81|143.82|142.02|143.61|141.81|0
1643818480000|2022-02-02 16:14:40|143.75|141.95|143.82|142.02|144.03|142.23|143.75|141.95|0
1643818490000|2022-02-02 16:14:50|143.61|141.81|143.05|141.25|143.61|141.81|143.05|141.25|0
1643818500000|2022-02-02 16:15:00|143.33|141.53|143.39|141.59|143.39|141.59|143.05|141.25|0
1643818510000|2022-02-02 16:15:10|144.31|142.51|143.61|141.81|144.6|142.8|143.47|141.67|0
1643818520000|2022-02-02 16:15:20|143.33|141.53|142.62|140.82|143.33|141.53|142.48|140.68|0
1643818530000|2022-02-02 16:15:30|142.48|140.68|142.62|140.82|142.62|140.82|142.34|140.54|0
1643818540000|2022-02-02 16:15:40|142.48|140.68|142.62|140.82|142.62|140.82|142.48|140.68|0
1643818550000|2022-02-02 16:15:50|142.34|140.54|142.06|140.26|142.34|140.54|142.06|140.26|0
1643818560000|2022-02-02 16:16:00|142.62|140.82|143.04|141.24|143.04|141.24|142.62|140.82|0
1643818570000|2022-02-02 16:16:10|143.61|141.81|143.89|142.09|143.89|142.09|143.53|141.73|0
1643818580000|2022-02-02 16:16:20|144.31|142.51|144.59|142.79|144.59|142.79|144.17|142.37|0
1643818590000|2022-02-02 16:16:30|144.31|142.51|144.03|142.23|144.52|142.72|144.03|142.23|0
1643818600000|2022-02-02 16:16:40|144.17|142.37|144.17|142.37|144.17|142.37|143.89|142.09|0
1643818610000|2022-02-02 16:16:50|144.45|142.65|144.45|142.65|144.74|142.94|144.45|142.65|0
1643818620000|2022-02-02 16:17:00|144.52|142.72|144.59|142.79|144.59|142.79|144.24|142.44|0
1643818630000|2022-02-02 16:17:10|144.74|142.94|145.16|143.36|145.44|143.64|144.74|142.94|0
1643818640000|2022-02-02 16:17:20|145.3|143.5|145.73|143.93|145.73|143.93|145.3|143.5|0
1643818650000|2022-02-02 16:17:30|145.51|143.71|146.3|144.5|146.3|144.5|145.51|143.71|0
1643818660000|2022-02-02 16:17:40|146.44|144.64|146.44|144.64|146.58|144.78|146.44|144.64|0
1643818670000|2022-02-02 16:17:50|146.72|144.92|146.08|144.28|146.72|144.92|146.08|144.28|0
1643818680000|2022-02-02 16:18:00|145.87|144.07|145.87|144.07|145.87|144.07|145.58|143.78|0
1643818690000|2022-02-02 16:18:10|145.73|143.93|145.16|143.36|145.73|143.93|145.16|143.36|0
1643818700000|2022-02-02 16:18:20|145.3|143.5|145.65|143.85|145.65|143.85|145.02|143.22|0
1643818710000|2022-02-02 16:18:30|145.58|143.78|145.58|143.78|145.73|143.93|145.51|143.71|0
1643818720000|2022-02-02 16:18:40|145.94|144.14|145.87|144.07|145.94|144.14|145.58|143.78|0
1643818730000|2022-02-02 16:18:50|145.44|143.64|145.16|143.36|145.44|143.64|145.16|143.36|0
1643818740000|2022-02-02 16:19:00|145.3|143.5|145.02|143.22|145.3|143.5|145.02|143.22|0
1643818750000|2022-02-02 16:19:10|144.94|143.14|145.23|143.43|145.23|143.43|144.94|143.14|0
1643818760000|2022-02-02 16:19:20|145.16|143.36|145.44|143.64|145.58|143.78|145.08|143.28|0
1643818770000|2022-02-02 16:19:30|145.72|143.92|145.93|144.13|146.15|144.35|145.72|143.92|0
1643818780000|2022-02-02 16:19:40|146.01|144.21|145.44|143.64|146.01|144.21|145.44|143.64|0
1643818790000|2022-02-02 16:19:50|145.37|143.57|145.58|143.78|145.58|143.78|145.23|143.43|0
1643818800000|2022-02-02 16:20:00|145.72|143.92|146.86|145.06|146.86|145.06|145.72|143.92|0
1643818810000|2022-02-02 16:20:10|147.01|145.21|147.15|145.35|147.36|145.56|147.01|145.21|0
1643818820000|2022-02-02 16:20:20|147.43|145.63|149.15|147.35|149.15|147.35|147.43|145.63|0
1643818830000|2022-02-02 16:20:30|149.01|147.21|148.29|146.49|149.01|147.21|148.29|146.49|0
1643818840000|2022-02-02 16:20:40|147.86|146.06|147.29|145.49|147.86|146.06|147.15|145.35|0
1643818850000|2022-02-02 16:20:50|147|145.2|146.86|145.06|147|145.2|146.86|145.06|0
1643818860000|2022-02-02 16:21:00|147.15|145.35|146.86|145.06|147.15|145.35|146.86|145.06|0
1643818870000|2022-02-02 16:21:10|146.43|144.63|146.43|144.63|146.58|144.78|146.43|144.63|0
1643818880000|2022-02-02 16:21:20|146.64|144.84|146.58|144.78|146.64|144.84|146.29|144.49|0
1643818890000|2022-02-02 16:21:30|146.93|145.13|147.15|145.35|147.15|145.35|146.93|145.13|0
1643818900000|2022-02-02 16:21:40|147|145.2|146.58|144.78|147|145.2|146.58|144.78|0
1643818910000|2022-02-02 16:21:50|146.86|145.06|146.43|144.63|146.86|145.06|146.43|144.63|0
1643818920000|2022-02-02 16:22:00|146.72|144.92|146.86|145.06|147|145.2|146.72|144.92|0
1643818930000|2022-02-02 16:22:10|147.29|145.49|146.58|144.78|147.29|145.49|146.58|144.78|0
1643818940000|2022-02-02 16:22:20|146.01|144.21|146.01|144.21|146.29|144.49|146.01|144.21|0
1643818950000|2022-02-02 16:22:30|146.29|144.49|146.15|144.35|146.43|144.63|146.15|144.35|0
1643818960000|2022-02-02 16:22:40|146.5|144.7|146.43|144.63|146.5|144.7|146.29|144.49|0
1643818970000|2022-02-02 16:22:50|146.29|144.49|146.43|144.63|146.43|144.63|146.29|144.49|0
1643818980000|2022-02-02 16:23:00|146.29|144.49|147|145.2|147|145.2|146.29|144.49|0
1643818990000|2022-02-02 16:23:10|147.15|145.35|147.29|145.49|147.43|145.63|147.15|145.35|0
1643819000000|2022-02-02 16:23:20|146.72|144.92|147.21|145.41|147.21|145.41|146.72|144.92|0
1643819010000|2022-02-02 16:23:30|147.29|145.49|147.43|145.63|147.57|145.77|147.29|145.49|0
1643819020000|2022-02-02 16:23:40|147.57|145.77|147.86|146.06|147.86|146.06|147.57|145.77|0
1643819030000|2022-02-02 16:23:50|147.57|145.77|147.64|145.84|147.64|145.84|147.14|145.34|0
1643819040000|2022-02-02 16:24:00|147.57|145.77|148.21|146.41|148.36|146.56|147.57|145.77|0
1643819050000|2022-02-02 16:24:10|148.36|146.56|149.01|147.21|149.01|147.21|148.36|146.56|0
1643819060000|2022-02-02 16:24:20|148.72|146.92|148.58|146.78|148.72|146.92|148.58|146.78|0
1643819070000|2022-02-02 16:24:30|148.72|146.92|147.57|145.77|148.72|146.92|147.57|145.77|0
1643819080000|2022-02-02 16:24:40|147.5|145.7|147.57|145.77|147.57|145.77|147.43|145.63|0
1643819090000|2022-02-02 16:24:50|147.43|145.63|147.57|145.77|147.57|145.77|147.43|145.63|0
1643819100000|2022-02-02 16:25:00|148.21|146.41|148.14|146.34|148.21|146.41|148.14|146.34|0
1643819110000|2022-02-02 16:25:10|147.71|145.91|148|146.2|148|146.2|147.57|145.77|0
1643819120000|2022-02-02 16:25:20|147.71|145.91|147.86|146.06|147.86|146.06|147.57|145.77|0
1643819130000|2022-02-02 16:25:30|147.57|145.77|148.29|146.49|148.29|146.49|147.57|145.77|0
1643819140000|2022-02-02 16:25:40|148.43|146.63|148.57|146.77|148.72|146.92|148.43|146.63|0
1643819150000|2022-02-02 16:25:50|149.01|147.21|148.64|146.84|149.01|147.21|148.64|146.84|0
1643819160000|2022-02-02 16:26:00|148.57|146.77|148.86|147.06|148.86|147.06|148.57|146.77|0
1643819170000|2022-02-02 16:26:10|148.43|146.63|148.43|146.63|148.43|146.63|148.29|146.49|0
1643819180000|2022-02-02 16:26:20|148.29|146.49|148.29|146.49|148.86|147.06|148.29|146.49|0
1643819190000|2022-02-02 16:26:30|148.14|146.34|148.29|146.49|148.57|146.77|148.14|146.34|0
1643819200000|2022-02-02 16:26:40|148.57|146.77|149|147.2|149|147.2|148.57|146.77|0
1643819210000|2022-02-02 16:26:50|149.15|147.35|149.29|147.49|149.29|147.49|149.15|147.35|0
1643819220000|2022-02-02 16:27:00|149.44|147.64|149.44|147.64|149.44|147.64|149.29|147.49|0
1643819230000|2022-02-02 16:27:10|150.01|148.21|150.16|148.36|150.16|148.36|150.01|148.21|0
1643819240000|2022-02-02 16:27:20|150.01|148.21|150.16|148.36|150.3|148.5|150.01|148.21|0
1643819250000|2022-02-02 16:27:30|150.01|148.21|150.3|148.5|150.3|148.5|150.01|148.21|0
1643819260000|2022-02-02 16:27:40|150.45|148.65|150.3|148.5|150.45|148.65|150.16|148.36|0
1643819270000|2022-02-02 16:27:50|150.16|148.36|150.3|148.5|150.45|148.65|150.16|148.36|0
1643819280000|2022-02-02 16:28:00|150.16|148.36|150.16|148.36|150.16|148.36|149.87|148.07|0
1643819290000|2022-02-02 16:28:10|150.01|148.21|150.16|148.36|150.16|148.36|150.01|148.21|0
1643819300000|2022-02-02 16:28:20|150.01|148.21|150.44|148.64|150.44|148.64|149.94|148.14|0
1643819310000|2022-02-02 16:28:30|150.37|148.57|150.16|148.36|150.37|148.57|150.16|148.36|0
1643819320000|2022-02-02 16:28:40|150.01|148.21|149.15|147.35|150.01|148.21|149.15|147.35|0
1643819330000|2022-02-02 16:28:50|148.86|147.06|148.57|146.77|148.86|147.06|148.43|146.63|0
1643819340000|2022-02-02 16:29:00|148.28|146.48|148.14|146.34|148.28|146.48|148.14|146.34|0
1643819350000|2022-02-02 16:29:10|148.28|146.48|148.71|146.91|148.71|146.91|148.14|146.34|0
1643819360000|2022-02-02 16:29:20|148.86|147.06|148.57|146.77|148.86|147.06|148.57|146.77|0
1643819370000|2022-02-02 16:29:30|148.86|147.06|149.15|147.35|149.15|147.35|148.86|147.06|0
1643819380000|2022-02-02 16:29:40|149.07|147.27|149.21|147.41|149.29|147.49|149.07|147.27|0
1643819390000|2022-02-02 16:29:50|149.07|147.27|148.86|147.06|149.07|147.27|148.71|146.91|0
1643819400000|2022-02-02 16:30:00|148|146.2|148.57|146.77|148.57|146.77|148|146.2|0
1643819410000|2022-02-02 16:30:10|148.43|146.63|147|145.2|148.43|146.63|147|145.2|0
1643819420000|2022-02-02 16:30:20|147.57|145.77|147.42|145.62|147.71|145.91|147.42|145.62|0
1643819430000|2022-02-02 16:30:30|147.14|145.34|147.57|145.77|147.57|145.77|147.14|145.34|0
1643819440000|2022-02-02 16:30:40|147.35|145.55|146.42|144.62|147.35|145.55|146.42|144.62|0
1643819450000|2022-02-02 16:30:50|146.57|144.77|146.42|144.62|146.71|144.91|146.42|144.62|0
1643819460000|2022-02-02 16:31:00|146.64|144.84|147.28|145.48|147.28|145.48|146.64|144.84|0
1643819470000|2022-02-02 16:31:10|147.14|145.34|146.28|144.48|147.14|145.34|146.28|144.48|0
1643819480000|2022-02-02 16:31:20|146|144.2|145.64|143.84|146|144.2|145.57|143.77|0
1643819490000|2022-02-02 16:31:30|145.43|143.63|146.07|144.27|146.07|144.27|145.43|143.63|0
1643819500000|2022-02-02 16:31:40|146|144.2|146.14|144.34|146.21|144.41|146|144.2|0
1643819510000|2022-02-02 16:31:50|146.07|144.27|146.14|144.34|146.14|144.34|146|144.2|0
1643819520000|2022-02-02 16:32:00|146.49|144.69|146.42|144.62|146.85|145.05|146.42|144.62|0
1643819530000|2022-02-02 16:32:10|146.57|144.77|146.28|144.48|146.57|144.77|146.14|144.34|0
1643819540000|2022-02-02 16:32:20|146.21|144.41|146.71|144.91|146.85|145.05|146.21|144.41|0
1643819550000|2022-02-02 16:32:30|146.78|144.98|147.14|145.34|147.14|145.34|146.78|144.98|0
1643819560000|2022-02-02 16:32:40|146.92|145.12|146.14|144.34|146.92|145.12|146.14|144.34|0
1643819570000|2022-02-02 16:32:50|146|144.2|146.28|144.48|146.28|144.48|146|144.2|0
1643819580000|2022-02-02 16:33:00|146|144.2|146.71|144.91|146.71|144.91|145.92|144.12|0
1643819590000|2022-02-02 16:33:10|146.42|144.62|146.49|144.69|146.71|144.91|146.42|144.62|0
1643819600000|2022-02-02 16:33:20|146.85|145.05|147.42|145.62|147.42|145.62|146.85|145.05|0
1643819610000|2022-02-02 16:33:30|147.56|145.76|147.56|145.76|147.85|146.05|147.56|145.76|0
1643819620000|2022-02-02 16:33:40|147.42|145.62|147.35|145.55|147.42|145.62|147.13|145.33|0
1643819630000|2022-02-02 16:33:50|146.85|145.05|146.99|145.19|146.99|145.19|146.78|144.98|0
1643819640000|2022-02-02 16:34:00|146.85|145.05|146.85|145.05|146.85|145.05|146.28|144.48|0
1643819650000|2022-02-02 16:34:10|146.99|145.19|146.92|145.12|146.99|145.19|146.85|145.05|0
1643819660000|2022-02-02 16:34:20|147.06|145.26|147.56|145.76|147.56|145.76|147.06|145.26|0
1643819670000|2022-02-02 16:34:30|147.42|145.62|147.28|145.48|147.42|145.62|147.28|145.48|0
1643819680000|2022-02-02 16:34:40|147.42|145.62|147.13|145.33|147.42|145.62|147.13|145.33|0
1643819690000|2022-02-02 16:34:50|147.2|145.4|146.85|145.05|147.2|145.4|146.85|145.05|0
1643819700000|2022-02-02 16:35:00|146.71|144.91|146.71|144.91|146.71|144.91|145.99|144.19|0
1643819710000|2022-02-02 16:35:10|146.56|144.76|146.56|144.76|146.56|144.76|146.56|144.76|0
1643819720000|2022-02-02 16:35:20|146.42|144.62|147.13|145.33|147.13|145.33|146.42|144.62|0
1643819730000|2022-02-02 16:35:30|147.28|145.48|147.56|145.76|147.56|145.76|147.28|145.48|0
1643819740000|2022-02-02 16:35:40|147.28|145.48|147.85|146.05|147.85|146.05|147.28|145.48|0
1643819750000|2022-02-02 16:35:50|147.7|145.9|147.7|145.9|147.7|145.9|147.7|145.9|0
1643819760000|2022-02-02 16:36:00|147.13|145.33|147.56|145.76|147.56|145.76|147.13|145.33|0
1643819770000|2022-02-02 16:36:10|147.42|145.62|147.06|145.26|147.42|145.62|147.06|145.26|0
1643819780000|2022-02-02 16:36:20|146.77|144.97|145.99|144.19|146.77|144.97|145.85|144.05|0
1643819790000|2022-02-02 16:36:30|146.28|144.48|146.28|144.48|146.56|144.76|146.28|144.48|0
1643819800000|2022-02-02 16:36:40|146.13|144.33|146.13|144.33|146.13|144.33|146.06|144.26|0
1643819810000|2022-02-02 16:36:50|145.92|144.12|145.92|144.12|146.13|144.33|145.92|144.12|0
1643819820000|2022-02-02 16:37:00|145.85|144.05|146.7|144.9|146.7|144.9|145.85|144.05|0
1643819830000|2022-02-02 16:37:10|147.27|145.47|146.91|145.11|147.27|145.47|146.91|145.11|0
1643819840000|2022-02-02 16:37:20|146.99|145.19|146.77|144.97|146.99|145.19|146.49|144.69|0
1643819850000|2022-02-02 16:37:30|146.85|145.05|146.85|145.05|146.85|145.05|146.7|144.9|0
1643819860000|2022-02-02 16:37:40|147.42|145.62|147.42|145.62|147.49|145.69|147.42|145.62|0
1643819870000|2022-02-02 16:37:50|146.85|145.05|146.85|145.05|147.13|145.33|146.85|145.05|0
1643819880000|2022-02-02 16:38:00|146.56|144.76|145.99|144.19|146.56|144.76|145.99|144.19|0
1643819890000|2022-02-02 16:38:10|145.42|143.62|145.99|144.19|145.99|144.19|145.42|143.62|0
1643819900000|2022-02-02 16:38:20|145.77|143.97|145.71|143.91|145.85|144.05|145.71|143.91|0
1643819910000|2022-02-02 16:38:30|145.85|144.05|145.71|143.91|145.85|144.05|145.71|143.91|0
1643819920000|2022-02-02 16:38:40|144.92|143.12|144.57|142.77|144.92|143.12|144.57|142.77|0
1643819930000|2022-02-02 16:38:50|144.15|142.35|143.16|141.36|144.15|142.35|143.16|141.36|0
1643819940000|2022-02-02 16:39:00|143.44|141.64|143.02|141.22|143.44|141.64|143.02|141.22|0
1643819950000|2022-02-02 16:39:10|143.16|141.36|143.02|141.22|143.37|141.57|143.02|141.22|0
1643819960000|2022-02-02 16:39:20|142.74|140.94|143.16|141.36|143.16|141.36|142.74|140.94|0
1643819970000|2022-02-02 16:39:30|143.02|141.22|143.58|141.78|143.58|141.78|143.02|141.22|0
1643819980000|2022-02-02 16:39:40|143.73|141.93|143.16|141.36|143.73|141.93|143.16|141.36|0
1643819990000|2022-02-02 16:39:50|143.58|141.78|143.73|141.93|143.87|142.07|143.58|141.78|0
1643820000000|2022-02-02 16:40:00|144.15|142.35|143.73|141.93|144.15|142.35|143.58|141.78|0
1643820010000|2022-02-02 16:40:10|143.58|141.78|144.15|142.35|144.15|142.35|143.58|141.78|0
1643820020000|2022-02-02 16:40:20|144.43|142.63|144.43|142.63|144.43|142.63|144.43|142.63|0
1643820030000|2022-02-02 16:40:30|144.57|142.77|144.57|142.77|144.57|142.77|144.43|142.63|0
1643820040000|2022-02-02 16:40:40|144.71|142.91|144.57|142.77|145.06|143.26|144.57|142.77|0
1643820050000|2022-02-02 16:40:50|144.64|142.84|144.71|142.91|144.71|142.91|144.57|142.77|0
1643820060000|2022-02-02 16:41:00|145.06|143.26|145.42|143.62|145.85|144.05|145.06|143.26|0
1643820070000|2022-02-02 16:41:10|145.56|143.76|145.85|144.05|145.85|144.05|145.42|143.62|0
1643820080000|2022-02-02 16:41:20|146.06|144.26|145.7|143.9|146.13|144.33|145.7|143.9|0
1643820090000|2022-02-02 16:41:30|146.13|144.33|145.7|143.9|146.13|144.33|145.7|143.9|0
1643820100000|2022-02-02 16:41:40|146.27|144.47|146.2|144.4|146.56|144.76|146.2|144.4|0
1643820110000|2022-02-02 16:41:50|146.41|144.61|146.56|144.76|146.7|144.9|146.41|144.61|0
1643820120000|2022-02-02 16:42:00|146.7|144.9|146.2|144.4|146.84|145.04|146.2|144.4|0
1643820130000|2022-02-02 16:42:10|145.85|144.05|145.7|143.9|145.85|144.05|145.56|143.76|0
1643820140000|2022-02-02 16:42:20|146.27|144.47|146.56|144.76|146.56|144.76|146.27|144.47|0
1643820150000|2022-02-02 16:42:30|145.7|143.9|145.63|143.83|145.84|144.04|145.63|143.83|0
1643820160000|2022-02-02 16:42:40|145.7|143.9|145.49|143.69|145.7|143.9|145.49|143.69|0
1643820170000|2022-02-02 16:42:50|145.91|144.11|145.84|144.04|146.05|144.25|145.84|144.04|0
1643820180000|2022-02-02 16:43:00|145.7|143.9|145.28|143.48|145.7|143.9|145.28|143.48|0
1643820190000|2022-02-02 16:43:10|145.42|143.62|146.05|144.25|146.27|144.47|145.42|143.62|0
1643820200000|2022-02-02 16:43:20|146.13|144.33|145.56|143.76|146.13|144.33|145.56|143.76|0
1643820210000|2022-02-02 16:43:30|145.77|143.97|145.56|143.76|145.77|143.97|145.42|143.62|0
1643820220000|2022-02-02 16:43:40|145.42|143.62|145.99|144.19|145.99|144.19|145.42|143.62|0
1643820230000|2022-02-02 16:43:50|146.41|144.61|146.13|144.33|146.41|144.61|146.13|144.33|0
1643820240000|2022-02-02 16:44:00|145.99|144.19|146.27|144.47|146.27|144.47|145.7|143.9|0
1643820250000|2022-02-02 16:44:10|146.2|144.4|146.41|144.61|146.48|144.68|146.2|144.4|0
1643820260000|2022-02-02 16:44:20|146.7|144.9|147.55|145.75|147.55|145.75|146.7|144.9|0
1643820270000|2022-02-02 16:44:30|147.91|146.11|147.41|145.61|147.91|146.11|147.41|145.61|0
1643820280000|2022-02-02 16:44:40|147.12|145.32|146.98|145.18|147.27|145.47|146.98|145.18|0
1643820290000|2022-02-02 16:44:50|146.84|145.04|146.98|145.18|146.98|145.18|146.7|144.9|0
1643820300000|2022-02-02 16:45:00|146.7|144.9|146.34|144.54|146.7|144.9|146.19|144.39|0
1643820310000|2022-02-02 16:45:10|146.27|144.47|145.48|143.68|146.27|144.47|145.48|143.68|0
1643820320000|2022-02-02 16:45:20|145.7|143.9|145.56|143.76|145.84|144.04|145.56|143.76|0
1643820330000|2022-02-02 16:45:30|145.7|143.9|145.48|143.68|145.84|144.04|145.48|143.68|0
1643820340000|2022-02-02 16:45:40|145.84|144.04|145.91|144.11|145.91|144.11|145.84|144.04|0
1643820350000|2022-02-02 16:45:50|145.84|144.04|145.56|143.76|145.84|144.04|145.48|143.68|0
1643820360000|2022-02-02 16:46:00|145.84|144.04|147.12|145.32|147.12|145.32|145.84|144.04|0
1643820370000|2022-02-02 16:46:10|147.05|145.25|147.69|145.89|147.69|145.89|146.84|145.04|0
1643820380000|2022-02-02 16:46:20|147.41|145.61|146.98|145.18|147.41|145.61|146.98|145.18|0
1643820390000|2022-02-02 16:46:30|147.27|145.47|147.12|145.32|147.27|145.47|147.12|145.32|0
1643820400000|2022-02-02 16:46:40|147.41|145.61|147.69|145.89|147.69|145.89|147.41|145.61|0
1643820410000|2022-02-02 16:46:50|147.55|145.75|147.84|146.04|147.84|146.04|147.55|145.75|0
1643820420000|2022-02-02 16:47:00|148.27|146.47|148.7|146.9|148.98|147.18|148.27|146.47|0
1643820430000|2022-02-02 16:47:10|148.98|147.18|149.56|147.76|149.56|147.76|148.98|147.18|0
1643820440000|2022-02-02 16:47:20|149.42|147.62|149.13|147.33|149.42|147.62|149.13|147.33|0
1643820450000|2022-02-02 16:47:30|149.56|147.76|150.14|148.34|150.28|148.48|149.56|147.76|0
1643820460000|2022-02-02 16:47:40|150.28|148.48|150.28|148.48|150.43|148.63|150.28|148.48|0
1643820470000|2022-02-02 16:47:50|149.99|148.19|149.56|147.76|149.99|148.19|149.56|147.76|0
1643820480000|2022-02-02 16:48:00|149.48|147.68|148.98|147.18|149.56|147.76|148.98|147.18|0
1643820490000|2022-02-02 16:48:10|149.27|147.47|148.84|147.04|149.27|147.47|148.84|147.04|0
1643820500000|2022-02-02 16:48:20|148.55|146.75|148.84|147.04|149.13|147.33|148.55|146.75|0
1643820510000|2022-02-02 16:48:30|148.7|146.9|148.91|147.11|148.91|147.11|148.7|146.9|0
1643820520000|2022-02-02 16:48:40|148.55|146.75|148.84|147.04|148.98|147.18|148.55|146.75|0
1643820530000|2022-02-02 16:48:50|148.7|146.9|148.7|146.9|148.84|147.04|148.7|146.9|0
1643820540000|2022-02-02 16:49:00|148.84|147.04|148.84|147.04|148.84|147.04|148.84|147.04|0
1643820550000|2022-02-02 16:49:10|149.13|147.33|149.13|147.33|149.27|147.47|149.13|147.33|0
1643820560000|2022-02-02 16:49:20|149.27|147.47|148.91|147.11|149.27|147.47|148.91|147.11|0
1643820570000|2022-02-02 16:49:30|149.05|147.25|148.69|146.89|149.05|147.25|148.69|146.89|0
1643820580000|2022-02-02 16:49:40|148.98|147.18|148.76|146.96|149.13|147.33|148.76|146.96|0
1643820590000|2022-02-02 16:49:50|148.69|146.89|147.83|146.03|148.69|146.89|147.83|146.03|0
1643820600000|2022-02-02 16:50:00|147.9|146.1|147.55|145.75|148.12|146.32|147.55|145.75|0
1643820610000|2022-02-02 16:50:10|147.98|146.18|148.55|146.75|148.69|146.89|147.98|146.18|0
1643820620000|2022-02-02 16:50:20|149.13|147.33|149.92|148.12|149.92|148.12|149.13|147.33|0
1643820630000|2022-02-02 16:50:30|149.41|147.61|148.91|147.11|149.41|147.61|148.91|147.11|0
1643820640000|2022-02-02 16:50:40|149.13|147.33|149.13|147.33|149.13|147.33|148.84|147.04|0
1643820650000|2022-02-02 16:50:50|148.98|147.18|149.05|147.25|149.13|147.33|148.84|147.04|0
1643820660000|2022-02-02 16:51:00|149.12|147.32|148.98|147.18|149.12|147.32|148.98|147.18|0
1643820670000|2022-02-02 16:51:10|149.05|147.25|148.98|147.18|149.12|147.32|148.98|147.18|0
1643820680000|2022-02-02 16:51:20|148.55|146.75|148.91|147.11|148.98|147.18|148.55|146.75|0
1643820690000|2022-02-02 16:51:30|148.76|146.96|149.05|147.25|149.12|147.32|148.76|146.96|0
1643820700000|2022-02-02 16:51:40|149.19|147.39|149.19|147.39|149.19|147.39|149.12|147.32|0
1643820710000|2022-02-02 16:51:50|149.27|147.47|149.27|147.47|149.27|147.47|149.12|147.32|0
1643820720000|2022-02-02 16:52:00|149.19|147.39|149.41|147.61|149.41|147.61|148.84|147.04|0
1643820730000|2022-02-02 16:52:10|149.19|147.39|149.27|147.47|149.34|147.54|149.12|147.32|0
1643820740000|2022-02-02 16:52:20|149.48|147.68|150.42|148.62|150.42|148.62|149.48|147.68|0
1643820750000|2022-02-02 16:52:30|150.28|148.48|149.99|148.19|150.28|148.48|149.99|148.19|0
1643820760000|2022-02-02 16:52:40|150.13|148.33|150.13|148.33|150.28|148.48|150.13|148.33|0
1643820770000|2022-02-02 16:52:50|150.28|148.48|149.99|148.19|150.28|148.48|149.99|148.19|0
1643820780000|2022-02-02 16:53:00|150.42|148.62|150.42|148.62|150.42|148.62|150.35|148.55|0
1643820790000|2022-02-02 16:53:10|150.57|148.77|150.28|148.48|150.71|148.91|150.28|148.48|0
1643820800000|2022-02-02 16:53:20|150.42|148.62|150.28|148.48|150.42|148.62|150.28|148.48|0
1643820810000|2022-02-02 16:53:30|150.42|148.62|150.42|148.62|150.57|148.77|150.42|148.62|0
1643820820000|2022-02-02 16:53:40|150.57|148.77|150.28|148.48|150.71|148.91|150.28|148.48|0
1643820830000|2022-02-02 16:53:50|149.99|148.19|149.7|147.9|149.99|148.19|149.7|147.9|0
1643820840000|2022-02-02 16:54:00|149.84|148.04|150.71|148.91|150.71|148.91|149.84|148.04|0
1643820850000|2022-02-02 16:54:10|150.85|149.05|151|149.2|151.14|149.34|150.85|149.05|0
1643820860000|2022-02-02 16:54:20|150.85|149.05|150.28|148.48|150.85|149.05|150.28|148.48|0
1643820870000|2022-02-02 16:54:30|150.13|148.33|150.13|148.33|150.13|148.33|149.99|148.19|0
1643820880000|2022-02-02 16:54:40|150.28|148.48|150.2|148.4|150.28|148.48|149.99|148.19|0
1643820890000|2022-02-02 16:54:50|150.34|148.54|150.13|148.33|150.34|148.54|149.99|148.19|0
1643820900000|2022-02-02 16:55:00|149.84|148.04|149.7|147.9|149.84|148.04|149.7|147.9|0
1643820910000|2022-02-02 16:55:10|149.99|148.19|149.55|147.75|150.13|148.33|149.55|147.75|0
1643820920000|2022-02-02 16:55:20|149.41|147.61|149.26|147.46|149.41|147.61|149.26|147.46|0
1643820930000|2022-02-02 16:55:30|149.55|147.75|149.7|147.9|149.7|147.9|149.41|147.61|0
1643820940000|2022-02-02 16:55:40|149.55|147.75|150.2|148.4|150.42|148.62|149.55|147.75|0
1643820950000|2022-02-02 16:55:50|150.13|148.33|149.98|148.18|150.13|148.33|149.98|148.18|0
1643820960000|2022-02-02 16:56:00|150.13|148.33|149.84|148.04|150.13|148.33|149.7|147.9|0
1643820970000|2022-02-02 16:56:10|149.55|147.75|149.77|147.97|149.77|147.97|149.26|147.46|0
1643820980000|2022-02-02 16:56:20|149.84|148.04|149.84|148.04|149.84|148.04|149.55|147.75|0
1643820990000|2022-02-02 16:56:30|149.55|147.75|149.26|147.46|149.55|147.75|149.26|147.46|0
1643821000000|2022-02-02 16:56:40|149.41|147.61|149.26|147.46|149.41|147.61|149.26|147.46|0
1643821010000|2022-02-02 16:56:50|148.83|147.03|149.26|147.46|149.26|147.46|148.83|147.03|0
1643821020000|2022-02-02 16:57:00|149.41|147.61|149.62|147.82|149.7|147.9|149.33|147.53|0
1643821030000|2022-02-02 16:57:10|149.7|147.9|149.55|147.75|149.7|147.9|149.55|147.75|0
1643821040000|2022-02-02 16:57:20|149.7|147.9|150.42|148.62|150.56|148.76|149.7|147.9|0
1643821050000|2022-02-02 16:57:30|150.2|148.4|149.98|148.18|150.2|148.4|149.98|148.18|0
1643821060000|2022-02-02 16:57:40|150.05|148.25|150.2|148.4|150.27|148.47|150.05|148.25|0
1643821070000|2022-02-02 16:57:50|150.42|148.62|150.27|148.47|150.42|148.62|150.27|148.47|0
1643821080000|2022-02-02 16:58:00|150.63|148.83|150.71|148.91|151|149.2|150.63|148.83|0
1643821090000|2022-02-02 16:58:10|150.56|148.76|150.71|148.91|150.71|148.91|150.56|148.76|0
1643821100000|2022-02-02 16:58:20|150.63|148.83|150.27|148.47|150.85|149.05|150.27|148.47|0
1643821110000|2022-02-02 16:58:30|150.42|148.62|150.63|148.83|150.71|148.91|150.42|148.62|0
1643821120000|2022-02-02 16:58:40|150.42|148.62|150.42|148.62|150.42|148.62|150.27|148.47|0
1643821130000|2022-02-02 16:58:50|150.27|148.47|150.27|148.47|150.27|148.47|150.13|148.33|0
1643821140000|2022-02-02 16:59:00|150.56|148.76|150.27|148.47|150.56|148.76|150.27|148.47|0
1643821150000|2022-02-02 16:59:10|150.42|148.62|150.34|148.54|150.42|148.62|150.27|148.47|0
1643821160000|2022-02-02 16:59:20|150.56|148.76|150.99|149.19|150.99|149.19|150.56|148.76|0
1643821170000|2022-02-02 16:59:30|150.85|149.05|151.72|149.92|151.72|149.92|150.85|149.05|0
1643821180000|2022-02-02 16:59:40|151.64|149.84|151.57|149.77|151.64|149.84|151.57|149.77|0
1643821190000|2022-02-02 16:59:50|151.72|149.92|151.72|149.92|151.72|149.92|151.64|149.84|0
1643821200000|2022-02-02 17:00:00|151.57|149.77|150.99|149.19|151.57|149.77|150.99|149.19|0
1643821210000|2022-02-02 17:00:10|151.14|149.34|150.99|149.19|151.14|149.34|150.99|149.19|0
1643821220000|2022-02-02 17:00:20|151.28|149.48|150.85|149.05|151.28|149.48|150.85|149.05|0
1643821230000|2022-02-02 17:00:30|150.56|148.76|150.12|148.32|150.56|148.76|150.12|148.32|0
1643821240000|2022-02-02 17:00:40|150.7|148.9|150.41|148.61|150.7|148.9|150.41|148.61|0
1643821250000|2022-02-02 17:00:50|150.27|148.47|149.98|148.18|150.27|148.47|149.98|148.18|0
1643821260000|2022-02-02 17:01:00|149.84|148.04|149.4|147.6|149.98|148.18|149.4|147.6|0
1643821270000|2022-02-02 17:01:10|149.26|147.46|150.12|148.32|150.12|148.32|149.26|147.46|0
1643821280000|2022-02-02 17:01:20|149.84|148.04|149.55|147.75|149.84|148.04|149.55|147.75|0
1643821290000|2022-02-02 17:01:30|149.69|147.89|149.11|147.31|149.69|147.89|149.11|147.31|0
1643821300000|2022-02-02 17:01:40|149.26|147.46|149.83|148.03|149.84|148.04|149.26|147.46|0
1643821310000|2022-02-02 17:01:50|149.69|147.89|149.83|148.03|149.83|148.03|149.69|147.89|0
1643821320000|2022-02-02 17:02:00|149.69|147.89|150.19|148.39|150.19|148.39|149.69|147.89|0
1643821330000|2022-02-02 17:02:10|149.98|148.18|150.12|148.32|150.12|148.32|149.83|148.03|0
1643821340000|2022-02-02 17:02:20|149.98|148.18|150.27|148.47|150.27|148.47|149.98|148.18|0
1643821350000|2022-02-02 17:02:30|150.12|148.32|150.19|148.39|150.19|148.39|149.98|148.18|0
1643821360000|2022-02-02 17:02:40|150.34|148.54|150.34|148.54|150.56|148.76|150.34|148.54|0
1643821370000|2022-02-02 17:02:50|150.27|148.47|150.85|149.05|150.85|149.05|150.12|148.32|0
1643821380000|2022-02-02 17:03:00|151.14|149.34|151.57|149.77|151.57|149.77|151.14|149.34|0
1643821390000|2022-02-02 17:03:10|151.5|149.7|150.99|149.19|151.5|149.7|150.99|149.19|0
1643821400000|2022-02-02 17:03:20|151.14|149.34|151.57|149.77|151.57|149.77|151.14|149.34|0
1643821410000|2022-02-02 17:03:30|151.64|149.84|152.01|150.21|152.01|150.21|151.57|149.77|0
1643821420000|2022-02-02 17:03:40|151.86|150.06|151.72|149.92|151.86|150.06|151.57|149.77|0
1643821430000|2022-02-02 17:03:50|151.79|149.99|151.57|149.77|151.86|150.06|151.57|149.77|0
1643821440000|2022-02-02 17:04:00|151.86|150.06|151.72|149.92|151.86|150.06|151.72|149.92|0
1643821450000|2022-02-02 17:04:10|151.86|150.06|150.84|149.04|151.86|150.06|150.84|149.04|0
1643821460000|2022-02-02 17:04:20|151.13|149.33|150.84|149.04|151.13|149.33|150.84|149.04|0
1643821470000|2022-02-02 17:04:30|150.7|148.9|150.55|148.75|150.7|148.9|150.55|148.75|0
1643821480000|2022-02-02 17:04:40|150.99|149.19|150.84|149.04|150.99|149.19|150.84|149.04|0
1643821490000|2022-02-02 17:04:50|150.99|149.19|150.55|148.75|150.99|149.19|150.55|148.75|0
1643821500000|2022-02-02 17:05:00|150.99|149.19|151.13|149.33|151.42|149.62|150.99|149.19|0
1643821510000|2022-02-02 17:05:10|151.28|149.48|152|150.2|152|150.2|151.28|149.48|0
1643821520000|2022-02-02 17:05:20|152.3|150.5|152.59|150.79|152.59|150.79|152.3|150.5|0
1643821530000|2022-02-02 17:05:30|152|150.2|151.71|149.91|152.15|150.35|151.71|149.91|0
1643821540000|2022-02-02 17:05:40|152|150.2|152|150.2|152.15|150.35|152|150.2|0
1643821550000|2022-02-02 17:05:50|151.86|150.06|151.86|150.06|152|150.2|151.86|150.06|0
1643821560000|2022-02-02 17:06:00|151.71|149.91|151.57|149.77|151.71|149.91|151.57|149.77|0
1643821570000|2022-02-02 17:06:10|151.71|149.91|151.57|149.77|151.71|149.91|151.42|149.62|0
1643821580000|2022-02-02 17:06:20|151.71|149.91|151.86|150.06|151.86|150.06|151.57|149.77|0
1643821590000|2022-02-02 17:06:30|151.93|150.13|152.44|150.64|152.44|150.64|151.93|150.13|0
1643821600000|2022-02-02 17:06:40|152.59|150.79|152.59|150.79|152.73|150.93|152.59|150.79|0
1643821610000|2022-02-02 17:06:50|152.73|150.93|153.17|151.37|153.17|151.37|152.73|150.93|0
1643821620000|2022-02-02 17:07:00|153.02|151.22|152.73|150.93|153.02|151.22|152.73|150.93|0
1643821630000|2022-02-02 17:07:10|152.88|151.08|152.66|150.86|152.88|151.08|152.66|150.86|0
1643821640000|2022-02-02 17:07:20|152.73|150.93|152.73|150.93|152.73|150.93|152.59|150.79|0
1643821650000|2022-02-02 17:07:30|152.51|150.71|152.59|150.79|152.59|150.79|152.51|150.71|0
1643821660000|2022-02-02 17:07:40|152.73|150.93|152.65|150.85|152.73|150.93|152.51|150.71|0
1643821670000|2022-02-02 17:07:50|152.73|150.93|153.02|151.22|153.02|151.22|152.58|150.78|0
1643821680000|2022-02-02 17:08:00|152.73|150.93|153.46|151.66|153.46|151.66|152.73|150.93|0
1643821690000|2022-02-02 17:08:10|154.49|152.69|155.66|153.86|155.66|153.86|154.49|152.69|0
1643821700000|2022-02-02 17:08:20|155.81|154.01|155.66|153.86|155.81|154.01|155.66|153.86|0
1643821710000|2022-02-02 17:08:30|155.73|153.93|155.96|154.16|156.11|154.31|155.73|153.93|0
1643821720000|2022-02-02 17:08:40|155.73|153.93|155.81|154.01|155.88|154.08|155.73|153.93|0
1643821730000|2022-02-02 17:08:50|156.11|154.31|156.25|154.45|156.84|155.04|156.11|154.31|0
1643821740000|2022-02-02 17:09:00|156.4|154.6|156.11|154.31|156.4|154.6|155.96|154.16|0
1643821750000|2022-02-02 17:09:10|155.96|154.16|155.81|154.01|155.96|154.16|155.81|154.01|0
1643821760000|2022-02-02 17:09:20|155.96|154.16|156.32|154.52|156.32|154.52|155.96|154.16|0
1643821770000|2022-02-02 17:09:30|156.25|154.45|156.99|155.19|156.99|155.19|156.25|154.45|0
1643821780000|2022-02-02 17:09:40|157.14|155.34|157.44|155.64|157.44|155.64|157.14|155.34|0
1643821790000|2022-02-02 17:09:50|157.21|155.41|156.99|155.19|157.21|155.41|156.99|155.19|0
1643821800000|2022-02-02 17:10:00|157.14|155.34|156.99|155.19|157.14|155.34|156.84|155.04|0
1643821810000|2022-02-02 17:10:10|156.84|155.04|156.99|155.19|156.99|155.19|156.84|155.04|0
1643821820000|2022-02-02 17:10:20|156.7|154.9|156.55|154.75|156.7|154.9|156.55|154.75|0
1643821830000|2022-02-02 17:10:30|156.25|154.45|156.25|154.45|156.55|154.75|156.25|154.45|0
1643821840000|2022-02-02 17:10:40|156.47|154.67|156.4|154.6|156.55|154.75|156.4|154.6|0
1643821850000|2022-02-02 17:10:50|156.25|154.45|156.1|154.3|156.32|154.52|156.1|154.3|0
1643821860000|2022-02-02 17:11:00|156.17|154.37|156.25|154.45|156.25|154.45|156.1|154.3|0
1643821870000|2022-02-02 17:11:10|156.1|154.3|155.96|154.16|156.1|154.3|155.96|154.16|0
1643821880000|2022-02-02 17:11:20|155.37|153.57|155.66|153.86|155.81|154.01|155.37|153.57|0
1643821890000|2022-02-02 17:11:30|155.58|153.78|155.51|153.71|155.58|153.78|155.37|153.57|0
1643821900000|2022-02-02 17:11:40|155.37|153.57|155.37|153.57|155.44|153.64|155.37|153.57|0
1643821910000|2022-02-02 17:11:50|155.51|153.71|155.51|153.71|155.58|153.78|155.51|153.71|0
1643821920000|2022-02-02 17:12:00|155.81|154.01|155.95|154.15|156.03|154.23|155.81|154.01|0
1643821940000|2022-02-02 17:12:20|156.17|154.37|156.32|154.52|156.4|154.6|156.17|154.37|0
1643821950000|2022-02-02 17:12:30|156.25|154.45|156.4|154.6|156.4|154.6|156.25|154.45|0
1643821960000|2022-02-02 17:12:40|156.25|154.45|156.4|154.6|156.4|154.6|156.25|154.45|0
1643821970000|2022-02-02 17:12:50|156.54|154.74|156.4|154.6|156.54|154.74|156.25|154.45|0
1643821980000|2022-02-02 17:13:00|156.32|154.52|156.25|154.45|156.32|154.52|156.1|154.3|0
1643821990000|2022-02-02 17:13:10|156.1|154.3|156.25|154.45|156.25|154.45|156.1|154.3|0
1643822000000|2022-02-02 17:13:20|156.4|154.6|156.25|154.45|156.4|154.6|156.25|154.45|0
1643822010000|2022-02-02 17:13:30|156.32|154.52|156.4|154.6|156.4|154.6|156.32|154.52|0
1643822020000|2022-02-02 17:13:40|156.54|154.74|156.69|154.89|156.69|154.89|156.54|154.74|0
1643822030000|2022-02-02 17:13:50|156.84|155.04|157.28|155.48|157.28|155.48|156.84|155.04|0
1643822040000|2022-02-02 17:14:00|157.43|155.63|157.14|155.34|157.58|155.78|156.99|155.19|0
1643822050000|2022-02-02 17:14:10|156.99|155.19|157.21|155.41|157.21|155.41|156.99|155.19|0
1643822060000|2022-02-02 17:14:20|157.28|155.48|156.99|155.19|157.43|155.63|156.99|155.19|0
1643822070000|2022-02-02 17:14:30|157.14|155.34|157.14|155.34|157.28|155.48|157.14|155.34|0
1643822080000|2022-02-02 17:14:40|157.28|155.48|157.28|155.48|157.28|155.48|157.28|155.48|0
1643822090000|2022-02-02 17:14:50|157.21|155.41|157.06|155.26|157.21|155.41|156.99|155.19|0
1643822100000|2022-02-02 17:15:00|157.14|155.34|156.54|154.74|157.14|155.34|156.54|154.74|0
1643822110000|2022-02-02 17:15:10|156.69|154.89|156.99|155.19|156.99|155.19|156.69|154.89|0
1643822120000|2022-02-02 17:15:20|156.84|155.04|156.39|154.59|156.84|155.04|156.39|154.59|0
1643822130000|2022-02-02 17:15:30|156.25|154.45|156.69|154.89|156.69|154.89|156.25|154.45|0
1643822140000|2022-02-02 17:15:40|156.84|155.04|156.99|155.19|156.99|155.19|156.76|154.96|0
1643822150000|2022-02-02 17:15:50|156.69|154.89|156.99|155.19|156.99|155.19|156.69|154.89|0
1643822160000|2022-02-02 17:16:00|157.13|155.33|156.69|154.89|157.13|155.33|156.69|154.89|0
1643822170000|2022-02-02 17:16:10|156.99|155.19|157.13|155.33|157.13|155.33|156.99|155.19|0
1643822180000|2022-02-02 17:16:20|157.06|155.26|157.13|155.33|157.13|155.33|157.06|155.26|0
1643822190000|2022-02-02 17:16:30|157.06|155.26|157.28|155.48|157.28|155.48|157.06|155.26|0
1643822200000|2022-02-02 17:16:40|157.43|155.63|158.1|156.3|158.1|156.3|157.43|155.63|0
1643822210000|2022-02-02 17:16:50|158.17|156.37|158.17|156.37|158.32|156.52|158.17|156.37|0
1643822220000|2022-02-02 17:17:00|158.47|156.67|158.47|156.67|158.92|157.12|158.47|156.67|0
1643822230000|2022-02-02 17:17:10|158.62|156.82|158.54|156.74|158.62|156.82|158.47|156.67|0
1643822240000|2022-02-02 17:17:20|158.47|156.67|157.73|155.93|158.47|156.67|157.73|155.93|0
1643822250000|2022-02-02 17:17:30|157.58|155.78|157.65|155.85|158.09|156.29|157.58|155.78|0
1643822260000|2022-02-02 17:17:40|157.28|155.48|156.69|154.89|157.28|155.48|156.69|154.89|0
1643822270000|2022-02-02 17:17:50|156.54|154.74|156.39|154.59|156.69|154.89|156.39|154.59|0
1643822280000|2022-02-02 17:18:00|156.24|154.44|155.8|154|156.24|154.44|155.8|154|0
1643822290000|2022-02-02 17:18:10|155.65|153.85|155.65|153.85|155.65|153.85|155.51|153.71|0
1643822300000|2022-02-02 17:18:20|155.51|153.71|155.36|153.56|155.65|153.85|155.36|153.56|0
1643822310000|2022-02-02 17:18:30|155.21|153.41|155.13|153.33|155.21|153.41|155.13|153.33|0
1643822320000|2022-02-02 17:18:40|155.21|153.41|155.58|153.78|155.58|153.78|155.21|153.41|0
1643822330000|2022-02-02 17:18:50|155.36|153.56|155.36|153.56|155.36|153.56|155.21|153.41|0
1643822340000|2022-02-02 17:19:00|155.28|153.48|154.18|152.38|155.36|153.56|154.18|152.38|0
1643822350000|2022-02-02 17:19:10|154.48|152.68|154.33|152.53|154.48|152.68|154.33|152.53|0
1643822360000|2022-02-02 17:19:20|154.18|152.38|154.48|152.68|154.48|152.68|154.18|152.38|0
1643822370000|2022-02-02 17:19:30|154.33|152.53|152.57|150.77|154.33|152.53|152.57|150.77|0
1643822380000|2022-02-02 17:19:40|153.01|151.21|153.89|152.09|153.89|152.09|153.01|151.21|0
1643822390000|2022-02-02 17:19:50|154.04|152.24|154.11|152.31|154.18|152.38|153.89|152.09|0
1643822400000|2022-02-02 17:20:00|154.18|152.38|154.18|152.38|154.18|152.38|154.03|152.23|0
1643822410000|2022-02-02 17:20:10|154.33|152.53|153.74|151.94|154.47|152.67|153.74|151.94|0
1643822420000|2022-02-02 17:20:20|154.03|152.23|153.89|152.09|154.18|152.38|153.89|152.09|0
1643822430000|2022-02-02 17:20:30|154.03|152.23|154.47|152.67|154.47|152.67|154.03|152.23|0
1643822440000|2022-02-02 17:20:40|154.77|152.97|154.77|152.97|154.77|152.97|154.62|152.82|0
1643822450000|2022-02-02 17:20:50|154.62|152.82|154.47|152.67|154.62|152.82|154.33|152.53|0
1643822460000|2022-02-02 17:21:00|154.62|152.82|154.25|152.45|154.62|152.82|154.25|152.45|0
1643822470000|2022-02-02 17:21:10|154.33|152.53|154.54|152.74|154.54|152.74|154.25|152.45|0
1643822480000|2022-02-02 17:21:20|154.47|152.67|154.54|152.74|154.62|152.82|154.47|152.67|0
1643822490000|2022-02-02 17:21:30|154.47|152.67|154.91|153.11|154.91|153.11|154.47|152.67|0
1643822500000|2022-02-02 17:21:40|154.77|152.97|155.06|153.26|155.06|153.26|154.77|152.97|0
1643822510000|2022-02-02 17:21:50|154.77|152.97|154.77|152.97|155.06|153.26|154.77|152.97|0
1643822520000|2022-02-02 17:22:00|155.06|153.26|155.21|153.41|155.21|153.41|154.98|153.18|0
1643822530000|2022-02-02 17:22:10|155.36|153.56|155.5|153.7|155.8|154|155.28|153.48|0
1643822540000|2022-02-02 17:22:20|155.21|153.41|155.5|153.7|155.57|153.77|155.21|153.41|0
1643822550000|2022-02-02 17:22:30|155.35|153.55|155.28|153.48|155.35|153.55|154.91|153.11|0
1643822560000|2022-02-02 17:22:40|155.5|153.7|155.35|153.55|155.5|153.7|155.21|153.41|0
1643822570000|2022-02-02 17:22:50|155.28|153.48|155.21|153.41|155.28|153.48|155.06|153.26|0
1643822580000|2022-02-02 17:23:00|155.06|153.26|154.77|152.97|155.06|153.26|154.77|152.97|0
1643822590000|2022-02-02 17:23:10|154.62|152.82|154.62|152.82|154.62|152.82|154.62|152.82|0
1643822600000|2022-02-02 17:23:20|154.47|152.67|154.62|152.82|154.62|152.82|154.47|152.67|0
1643822610000|2022-02-02 17:23:30|154.77|152.97|154.77|152.97|154.77|152.97|154.69|152.89|0
1643822620000|2022-02-02 17:23:40|154.47|152.67|154.32|152.52|154.47|152.67|154.03|152.23|0
1643822630000|2022-02-02 17:23:50|154.47|152.67|154.39|152.59|154.47|152.67|154.32|152.52|0
1643822640000|2022-02-02 17:24:00|154.18|152.38|154.54|152.74|154.54|152.74|154.18|152.38|0
1643822650000|2022-02-02 17:24:10|154.47|152.67|154.54|152.74|154.54|152.74|154.18|152.38|0
1643822660000|2022-02-02 17:24:20|154.47|152.67|154.62|152.82|154.62|152.82|154.47|152.67|0
1643822670000|2022-02-02 17:24:30|154.32|152.52|154.18|152.38|154.32|152.52|154.18|152.38|0
1643822680000|2022-02-02 17:24:40|154.32|152.52|153.95|152.15|154.32|152.52|153.95|152.15|0
1643822690000|2022-02-02 17:24:50|154.03|152.23|154.18|152.38|154.18|152.38|154.03|152.23|0
1643822700000|2022-02-02 17:25:00|153.74|151.94|153.44|151.64|153.74|151.94|153.44|151.64|0
1643822710000|2022-02-02 17:25:10|153.51|151.71|154.91|153.11|154.91|153.11|153.51|151.71|0
1643822720000|2022-02-02 17:25:20|154.76|152.96|154.83|153.03|154.83|153.03|154.76|152.96|0
1643822730000|2022-02-02 17:25:30|154.76|152.96|154.91|153.11|154.91|153.11|154.76|152.96|0
1643822740000|2022-02-02 17:25:40|155.06|153.26|155.06|153.26|155.35|153.55|155.06|153.26|0
1643822750000|2022-02-02 17:25:50|154.76|152.96|154.76|152.96|154.76|152.96|154.47|152.67|0
1643822760000|2022-02-02 17:26:00|154.69|152.89|154.76|152.96|154.83|153.03|154.69|152.89|0
1643822770000|2022-02-02 17:26:10|154.62|152.82|154.91|153.11|154.91|153.11|154.62|152.82|0
1643822780000|2022-02-02 17:26:20|155.06|153.26|154.83|153.03|155.2|153.4|154.83|153.03|0
1643822790000|2022-02-02 17:26:30|154.91|153.11|154.98|153.18|155.2|153.4|154.76|152.96|0
1643822800000|2022-02-02 17:26:40|154.91|153.11|155.06|153.26|155.06|153.26|154.91|153.11|0
1643822810000|2022-02-02 17:26:50|155.2|153.4|155.2|153.4|155.2|153.4|155.2|153.4|0
1643822820000|2022-02-02 17:27:00|155.06|153.26|155.35|153.55|155.35|153.55|155.06|153.26|0
1643822830000|2022-02-02 17:27:10|155.2|153.4|155.2|153.4|155.35|153.55|155.2|153.4|0
1643822840000|2022-02-02 17:27:20|155.06|153.26|155.06|153.26|155.06|153.26|155.06|153.26|0
1643822850000|2022-02-02 17:27:30|154.91|153.11|154.69|152.89|154.91|153.11|154.69|152.89|0
1643822860000|2022-02-02 17:27:40|154.76|152.96|154.17|152.37|154.76|152.96|154.17|152.37|0
1643822870000|2022-02-02 17:27:50|154.03|152.23|154.17|152.37|154.17|152.37|153.73|151.93|0
1643822880000|2022-02-02 17:28:00|154.32|152.52|154.54|152.74|154.54|152.74|154.32|152.52|0
1643822890000|2022-02-02 17:28:10|154.32|152.52|154.03|152.23|154.32|152.52|153.88|152.08|0
1643822900000|2022-02-02 17:28:20|154.17|152.37|154.32|152.52|154.32|152.52|154.17|152.37|0
1643822910000|2022-02-02 17:28:30|154.61|152.81|154.76|152.96|154.76|152.96|154.61|152.81|0
1643822920000|2022-02-02 17:28:40|154.61|152.81|154.76|152.96|154.76|152.96|154.61|152.81|0
1643822930000|2022-02-02 17:28:50|155.05|153.25|154.91|153.11|155.05|153.25|154.91|153.11|0
1643822940000|2022-02-02 17:29:00|154.76|152.96|154.03|152.23|154.76|152.96|154.03|152.23|0
1643822950000|2022-02-02 17:29:10|153.88|152.08|154.03|152.23|154.17|152.37|153.88|152.08|0
1643822960000|2022-02-02 17:29:20|153.88|152.08|153.88|152.08|154.03|152.23|153.88|152.08|0
1643822970000|2022-02-02 17:29:30|153.44|151.64|153.59|151.79|153.59|151.79|153.44|151.64|0
1643822980000|2022-02-02 17:29:40|153.88|152.08|153.59|151.79|153.88|152.08|153.59|151.79|0
1643822990000|2022-02-02 17:29:50|153.73|151.93|153.88|152.08|153.95|152.15|153.73|151.93|0
1643823000000|2022-02-02 17:30:00|153.73|151.93|153.44|151.64|153.73|151.93|153.44|151.64|0
1643823010000|2022-02-02 17:30:10|153.29|151.49|151.84|150.04|153.29|151.49|151.84|150.04|0
1643823020000|2022-02-02 17:30:20|152.56|150.76|152.71|150.91|152.93|151.13|152.56|150.76|0
1643823030000|2022-02-02 17:30:30|152.63|150.83|152.56|150.76|152.71|150.91|152.56|150.76|0
1643823040000|2022-02-02 17:30:40|152.78|150.98|152.56|150.76|152.78|150.98|152.42|150.62|0
1643823050000|2022-02-02 17:30:50|152.27|150.47|152.27|150.47|152.27|150.47|152.13|150.33|0
1643823060000|2022-02-02 17:31:00|152.13|150.33|152.85|151.05|152.85|151.05|152.13|150.33|0
1643823070000|2022-02-02 17:31:10|153|151.2|153.44|151.64|153.44|151.64|153|151.2|0
1643823080000|2022-02-02 17:31:20|153.58|151.78|154.17|152.37|154.32|152.52|153.58|151.78|0
1643823090000|2022-02-02 17:31:30|154.46|152.66|154.46|152.66|154.46|152.66|154.17|152.37|0
1643823100000|2022-02-02 17:31:40|154.32|152.52|154.61|152.81|154.61|152.81|154.32|152.52|0
1643823110000|2022-02-02 17:31:50|154.17|152.37|154.32|152.52|154.32|152.52|154.17|152.37|0
1643823120000|2022-02-02 17:32:00|154.17|152.37|154.02|152.22|154.32|152.52|154.02|152.22|0
1643823130000|2022-02-02 17:32:10|153.88|152.08|154.17|152.37|154.17|152.37|153.88|152.08|0
1643823140000|2022-02-02 17:32:20|154.02|152.22|154.24|152.44|154.24|152.44|154.02|152.22|0
1643823150000|2022-02-02 17:32:30|154.17|152.37|154.17|152.37|154.17|152.37|153.95|152.15|0
1643823160000|2022-02-02 17:32:40|154.46|152.66|154.09|152.29|154.46|152.66|154.09|152.29|0
1643823170000|2022-02-02 17:32:50|153.88|152.08|154.17|152.37|154.32|152.52|153.88|152.08|0
1643823180000|2022-02-02 17:33:00|154.32|152.52|153.95|152.15|154.32|152.52|153.95|152.15|0
1643823190000|2022-02-02 17:33:10|153.88|152.08|153.44|151.64|153.88|152.08|153.44|151.64|0
1643823200000|2022-02-02 17:33:20|153.58|151.78|153.58|151.78|153.73|151.93|153.44|151.64|0
1643823210000|2022-02-02 17:33:30|153.73|151.93|153.73|151.93|153.73|151.93|153.73|151.93|0
1643823220000|2022-02-02 17:33:40|153.88|152.08|154.17|152.37|154.17|152.37|153.88|152.08|0
1643823230000|2022-02-02 17:33:50|154.46|152.66|154.9|153.1|154.9|153.1|154.46|152.66|0
1643823240000|2022-02-02 17:34:00|154.76|152.96|154.68|152.88|154.76|152.96|154.46|152.66|0
1643823250000|2022-02-02 17:34:10|154.9|153.1|154.61|152.81|155.05|153.25|154.61|152.81|0
1643823260000|2022-02-02 17:34:20|154.31|152.51|154.61|152.81|154.61|152.81|154.31|152.51|0
1643823270000|2022-02-02 17:34:30|154.46|152.66|154.46|152.66|154.61|152.81|154.46|152.66|0
1643823280000|2022-02-02 17:34:40|154.75|152.95|154.53|152.73|154.75|152.95|154.53|152.73|0
1643823290000|2022-02-02 17:34:50|154.61|152.81|154.9|153.1|155.05|153.25|154.61|152.81|0
1643823300000|2022-02-02 17:35:00|154.75|152.95|154.75|152.95|155.05|153.25|154.61|152.81|0
1643823310000|2022-02-02 17:35:10|154.9|153.1|155.2|153.4|155.2|153.4|154.9|153.1|0
1643823320000|2022-02-02 17:35:20|155.49|153.69|155.2|153.4|155.49|153.69|155.2|153.4|0
1643823330000|2022-02-02 17:35:30|155.34|153.54|155.64|153.84|155.64|153.84|155.34|153.54|0
1643823340000|2022-02-02 17:35:40|155.49|153.69|155.34|153.54|155.49|153.69|155.34|153.54|0
1643823350000|2022-02-02 17:35:50|155.19|153.39|154.9|153.1|155.19|153.39|154.9|153.1|0
1643823360000|2022-02-02 17:36:00|154.97|153.17|154.31|152.51|154.97|153.17|154.31|152.51|0
1643823370000|2022-02-02 17:36:10|154.38|152.58|154.31|152.51|154.53|152.73|154.31|152.51|0
1643823380000|2022-02-02 17:36:20|154.46|152.66|154.17|152.37|154.46|152.66|154.17|152.37|0
1643823390000|2022-02-02 17:36:30|154.31|152.51|154.46|152.66|154.46|152.66|154.02|152.22|0
1643823400000|2022-02-02 17:36:40|154.38|152.58|154.17|152.37|154.38|152.58|154.02|152.22|0
1643823410000|2022-02-02 17:36:50|154.31|152.51|154.24|152.44|154.31|152.51|154.17|152.37|0
1643823420000|2022-02-02 17:37:00|154.17|152.37|154.61|152.81|154.61|152.81|154.17|152.37|0
1643823430000|2022-02-02 17:37:10|154.46|152.66|154.02|152.22|154.46|152.66|154.02|152.22|0
1643823440000|2022-02-02 17:37:20|154.17|152.37|154.46|152.66|154.46|152.66|154.17|152.37|0
1643823450000|2022-02-02 17:37:30|154.31|152.51|154.16|152.36|154.31|152.51|154.02|152.22|0
1643823460000|2022-02-02 17:37:40|154.24|152.44|154.6|152.8|154.75|152.95|154.24|152.44|0
1643823470000|2022-02-02 17:37:50|154.46|152.66|154.75|152.95|154.75|152.95|154.46|152.66|0
1643823480000|2022-02-02 17:38:00|154.68|152.88|154.9|153.1|154.9|153.1|154.6|152.8|0
1643823490000|2022-02-02 17:38:10|154.75|152.95|154.9|153.1|154.9|153.1|154.75|152.95|0
1643823500000|2022-02-02 17:38:20|155.19|153.39|155.93|154.13|155.93|154.13|155.19|153.39|0
1643823510000|2022-02-02 17:38:30|156.08|154.28|155.71|153.91|156.08|154.28|155.71|153.91|0
1643823520000|2022-02-02 17:38:40|155.78|153.98|155.93|154.13|155.93|154.13|155.78|153.98|0
1643823530000|2022-02-02 17:38:50|155.78|153.98|155.78|153.98|155.93|154.13|155.78|153.98|0
1643823540000|2022-02-02 17:39:00|156.08|154.28|156.37|154.57|156.37|154.57|156.08|154.28|0
1643823550000|2022-02-02 17:39:10|156.52|154.72|156.82|155.02|156.82|155.02|156.52|154.72|0
1643823560000|2022-02-02 17:39:20|156.67|154.87|156.67|154.87|156.82|155.02|156.67|154.87|0
1643823570000|2022-02-02 17:39:30|156.82|155.02|156.96|155.16|156.96|155.16|156.67|154.87|0
1643823580000|2022-02-02 17:39:40|156.89|155.09|156.82|155.02|157.11|155.31|156.82|155.02|0
1643823590000|2022-02-02 17:39:50|156.96|155.16|156.96|155.16|157.11|155.31|156.96|155.16|0
1643823600000|2022-02-02 17:40:00|156.67|154.87|157.26|155.46|157.26|155.46|156.67|154.87|0
1643823610000|2022-02-02 17:40:10|157.11|155.31|156.96|155.16|157.11|155.31|156.96|155.16|0
1643823620000|2022-02-02 17:40:20|156.52|154.72|156.67|154.87|156.67|154.87|156.52|154.72|0
1643823630000|2022-02-02 17:40:30|156.08|154.28|156.08|154.28|156.22|154.42|156|154.2|0
1643823640000|2022-02-02 17:40:40|156|154.2|156.07|154.27|156.07|154.27|155.93|154.13|0
1643823650000|2022-02-02 17:40:50|156.29|154.49|156.22|154.42|156.37|154.57|156.22|154.42|0
1643823660000|2022-02-02 17:41:00|156.15|154.35|155.93|154.13|156.15|154.35|155.93|154.13|0
1643823670000|2022-02-02 17:41:10|155.85|154.05|155.78|153.98|155.85|154.05|155.78|153.98|0
1643823680000|2022-02-02 17:41:20|155.93|154.13|156.22|154.42|156.22|154.42|155.93|154.13|0
1643823690000|2022-02-02 17:41:30|156.15|154.35|156.22|154.42|156.22|154.42|156|154.2|0
1643823700000|2022-02-02 17:41:40|156.29|154.49|156.22|154.42|156.29|154.49|156.22|154.42|0
1643823710000|2022-02-02 17:41:50|156.14|154.34|156.37|154.57|156.37|154.57|156.07|154.27|0
1643823720000|2022-02-02 17:42:00|156.22|154.42|156.52|154.72|156.52|154.72|156.22|154.42|0
1643823730000|2022-02-02 17:42:10|156.66|154.86|156.37|154.57|156.66|154.86|156.37|154.57|0
1643823740000|2022-02-02 17:42:20|156.29|154.49|156.29|154.49|156.29|154.49|156.22|154.42|0
1643823750000|2022-02-02 17:42:30|156.22|154.42|156.37|154.57|156.37|154.57|156.22|154.42|0
1643823760000|2022-02-02 17:42:40|156.22|154.42|156.37|154.57|156.37|154.57|156.22|154.42|0
1643823770000|2022-02-02 17:42:50|156.52|154.72|156.59|154.79|156.59|154.79|156.52|154.72|0
1643823780000|2022-02-02 17:43:00|156.81|155.01|156.96|155.16|157.11|155.31|156.81|155.01|0
1643823790000|2022-02-02 17:43:10|157.11|155.31|157.18|155.38|157.18|155.38|156.96|155.16|0
1643823800000|2022-02-02 17:43:20|156.81|155.01|157.03|155.23|157.03|155.23|156.81|155.01|0
1643823810000|2022-02-02 17:43:30|156.96|155.16|156.96|155.16|156.96|155.16|156.81|155.01|0
1643823820000|2022-02-02 17:43:40|157.11|155.31|157.18|155.38|157.26|155.46|157.11|155.31|0
1643823830000|2022-02-02 17:43:50|157.11|155.31|156.96|155.16|157.26|155.46|156.96|155.16|0
1643823840000|2022-02-02 17:44:00|156.81|155.01|157.26|155.46|157.26|155.46|156.81|155.01|0
1643823850000|2022-02-02 17:44:10|157.33|155.53|156.96|155.16|157.33|155.53|156.96|155.16|0
1643823860000|2022-02-02 17:44:20|156.81|155.01|157.11|155.31|157.11|155.31|156.81|155.01|0
1643823870000|2022-02-02 17:44:30|157.26|155.46|157.11|155.31|157.26|155.46|157.11|155.31|0
1643823880000|2022-02-02 17:44:40|157.26|155.46|157.4|155.6|157.4|155.6|157.18|155.38|0
1643823890000|2022-02-02 17:44:50|157.55|155.75|157.7|155.9|157.7|155.9|157.4|155.6|0
1643823900000|2022-02-02 17:45:00|157.55|155.75|157.85|156.05|157.85|156.05|157.55|155.75|0
1643823910000|2022-02-02 17:45:10|158.15|156.35|157.7|155.9|158.15|156.35|157.62|155.82|0
1643823920000|2022-02-02 17:45:20|157.85|156.05|157.85|156.05|157.85|156.05|157.85|156.05|0
1643823930000|2022-02-02 17:45:30|158|156.2|159.19|157.39|159.19|157.39|158|156.2|0
1643823940000|2022-02-02 17:45:40|159.94|158.14|159.79|157.99|159.94|158.14|159.79|157.99|0
1643823950000|2022-02-02 17:45:50|159.64|157.84|159.79|157.99|159.79|157.99|159.56|157.76|0
1643823960000|2022-02-02 17:46:00|159.64|157.84|160.09|158.29|160.09|158.29|159.64|157.84|0
1643823970000|2022-02-02 17:46:10|160.24|158.44|160.39|158.59|160.54|158.74|160.24|158.44|0
1643823980000|2022-02-02 17:46:20|160.54|158.74|160.23|158.43|160.54|158.74|160.23|158.43|0
1643823990000|2022-02-02 17:46:30|160.38|158.58|160.38|158.58|160.46|158.66|160.38|158.58|0
1643824000000|2022-02-02 17:46:40|160.68|158.88|160.53|158.73|160.68|158.88|160.46|158.66|0
1643824010000|2022-02-02 17:46:50|160.83|159.03|160.53|158.73|160.83|159.03|160.53|158.73|0
1643824020000|2022-02-02 17:47:00|160.68|158.88|160.68|158.88|160.68|158.88|160.53|158.73|0
1643824030000|2022-02-02 17:47:10|160.53|158.73|160.68|158.88|160.68|158.88|160.53|158.73|0
1643824040000|2022-02-02 17:47:20|160.83|159.03|160.83|159.03|160.83|159.03|160.68|158.88|0
1643824050000|2022-02-02 17:47:30|161.13|159.33|162.04|160.24|162.19|160.39|161.13|159.33|0
1643824060000|2022-02-02 17:47:40|161.89|160.09|161.89|160.09|161.89|160.09|161.59|159.79|0
1643824070000|2022-02-02 17:47:50|161.74|159.94|161.74|159.94|161.74|159.94|161.59|159.79|0
1643824080000|2022-02-02 17:48:00|161.59|159.79|161.43|159.63|161.89|160.09|161.43|159.63|0
1643824090000|2022-02-02 17:48:10|161.13|159.33|161.21|159.41|161.28|159.48|161.13|159.33|0
1643824100000|2022-02-02 17:48:20|161.28|159.48|160.98|159.18|161.28|159.48|160.98|159.18|0
1643824110000|2022-02-02 17:48:30|161.13|159.33|161.58|159.78|161.74|159.94|161.13|159.33|0
1643824120000|2022-02-02 17:48:40|161.43|159.63|161.28|159.48|161.43|159.63|161.13|159.33|0
1643824130000|2022-02-02 17:48:50|161.13|159.33|161.43|159.63|161.43|159.63|161.13|159.33|0
1643824140000|2022-02-02 17:49:00|161.74|159.94|161.58|159.78|161.74|159.94|161.58|159.78|0
1643824150000|2022-02-02 17:49:10|161.43|159.63|161.28|159.48|161.43|159.63|161.28|159.48|0
1643824160000|2022-02-02 17:49:20|161.13|159.33|160.83|159.03|161.13|159.33|160.83|159.03|0
1643824170000|2022-02-02 17:49:30|160.38|158.58|160.38|158.58|160.53|158.73|160.38|158.58|0
1643824180000|2022-02-02 17:49:40|160.53|158.73|160.38|158.58|160.53|158.73|160.38|158.58|0
1643824190000|2022-02-02 17:49:50|160.53|158.73|160.38|158.58|160.53|158.73|160.23|158.43|0
1643824200000|2022-02-02 17:50:00|160.45|158.65|160.08|158.28|160.45|158.65|159.93|158.13|0
1643824210000|2022-02-02 17:50:10|160.23|158.43|160.38|158.58|160.38|158.58|160.08|158.28|0
1643824220000|2022-02-02 17:50:20|160.23|158.43|160.23|158.43|160.23|158.43|160.08|158.28|0
1643824230000|2022-02-02 17:50:30|160.3|158.5|160.3|158.5|160.3|158.5|160.3|158.5|0
1643824240000|2022-02-02 17:50:40|160.08|158.28|159.7|157.9|160.08|158.28|159.7|157.9|0
1643824250000|2022-02-02 17:50:50|159.78|157.98|159.78|157.98|159.93|158.13|159.78|157.98|0
1643824260000|2022-02-02 17:51:00|159.85|158.05|160|158.2|160.08|158.28|159.85|158.05|0
1643824270000|2022-02-02 17:51:10|159.78|157.98|159.93|158.13|159.93|158.13|159.78|157.98|0
1643824280000|2022-02-02 17:51:20|159.78|157.98|159.78|157.98|159.78|157.98|159.63|157.83|0
1643824290000|2022-02-02 17:51:30|159.85|158.05|159.78|157.98|159.85|158.05|159.78|157.98|0
1643824300000|2022-02-02 17:51:40|159.63|157.83|159.33|157.53|159.78|157.98|159.33|157.53|0
1643824310000|2022-02-02 17:51:50|159.48|157.68|159.48|157.68|159.48|157.68|159.33|157.53|0
1643824320000|2022-02-02 17:52:00|159.55|157.75|159.78|157.98|159.78|157.98|159.48|157.68|0
1643824330000|2022-02-02 17:52:10|159.7|157.9|159.78|157.98|159.78|157.98|159.7|157.9|0
1643824340000|2022-02-02 17:52:20|159.93|158.13|159.93|158.13|159.93|158.13|159.78|157.98|0
1643824350000|2022-02-02 17:52:30|159.78|157.98|160.08|158.28|160.08|158.28|159.78|157.98|0
1643824370000|2022-02-02 17:52:50|159.93|158.13|160.08|158.28|160.08|158.28|159.93|158.13|0
1643824380000|2022-02-02 17:53:00|159.93|158.13|159.85|158.05|159.93|158.13|159.85|158.05|0
1643824390000|2022-02-02 17:53:10|159.78|157.98|159.63|157.83|159.93|158.13|159.63|157.83|0
1643824400000|2022-02-02 17:53:20|159.7|157.9|159.78|157.98|159.78|157.98|159.63|157.83|0
1643824410000|2022-02-02 17:53:30|159.93|158.13|160.53|158.73|160.53|158.73|159.93|158.13|0
1643824420000|2022-02-02 17:53:40|160.68|158.88|160.53|158.73|160.68|158.88|160.53|158.73|0
1643824430000|2022-02-02 17:53:50|160.38|158.58|160.53|158.73|160.53|158.73|160.38|158.58|0
1643824440000|2022-02-02 17:54:00|160.68|158.88|160.08|158.28|160.68|158.88|160.08|158.28|0
1643824450000|2022-02-02 17:54:10|160.3|158.5|160.38|158.58|160.53|158.73|160.3|158.5|0
1643824460000|2022-02-02 17:54:20|160.68|158.88|160.83|159.03|160.83|159.03|160.53|158.73|0
1643824470000|2022-02-02 17:54:30|160.68|158.88|160.83|159.03|160.83|159.03|160.68|158.88|0
1643824480000|2022-02-02 17:54:40|160.68|158.88|160.68|158.88|160.75|158.95|160.68|158.88|0
1643824490000|2022-02-02 17:54:50|160.83|159.03|160.98|159.18|160.98|159.18|160.83|159.03|0
1643824500000|2022-02-02 17:55:00|160.68|158.88|160.83|159.03|160.83|159.03|160.68|158.88|0
1643824510000|2022-02-02 17:55:10|160.68|158.88|161.13|159.33|161.13|159.33|160.68|158.88|0
1643824520000|2022-02-02 17:55:20|160.83|159.03|160.68|158.88|160.83|159.03|160.53|158.73|0
1643824530000|2022-02-02 17:55:30|160.6|158.8|160.38|158.58|160.6|158.8|160.3|158.5|0
1643824540000|2022-02-02 17:55:40|160.53|158.73|160.23|158.43|160.6|158.8|160.23|158.43|0
1643824550000|2022-02-02 17:55:50|160.08|158.28|159.93|158.13|160.23|158.43|159.93|158.13|0
1643824560000|2022-02-02 17:56:00|160.08|158.28|160.23|158.43|160.23|158.43|159.93|158.13|0
1643824570000|2022-02-02 17:56:10|160.08|158.28|160.23|158.43|160.23|158.43|160.08|158.28|0
1643824580000|2022-02-02 17:56:20|160.38|158.58|160.23|158.43|160.38|158.58|160.08|158.28|0
1643824590000|2022-02-02 17:56:30|160.3|158.5|160.68|158.88|160.68|158.88|160.3|158.5|0
1643824600000|2022-02-02 17:56:40|160.45|158.65|160.38|158.58|160.53|158.73|160.38|158.58|0
1643824610000|2022-02-02 17:56:50|160.53|158.73|160.6|158.8|160.68|158.88|160.53|158.73|0
1643824620000|2022-02-02 17:57:00|160.83|159.03|160.98|159.18|160.98|159.18|160.75|158.95|0
1643824630000|2022-02-02 17:57:10|160.82|159.02|161.13|159.33|161.13|159.33|160.82|159.02|0
1643824640000|2022-02-02 17:57:20|161.28|159.48|161.13|159.33|161.28|159.48|161.13|159.33|0
1643824650000|2022-02-02 17:57:30|161.28|159.48|161.43|159.63|161.58|159.78|161.28|159.48|0
1643824660000|2022-02-02 17:57:40|161.73|159.93|161.88|160.08|162.03|160.23|161.73|159.93|0
1643824670000|2022-02-02 17:57:50|161.58|159.78|161.12|159.32|161.58|159.78|161.12|159.32|0
1643824680000|2022-02-02 17:58:00|161.27|159.47|161.27|159.47|161.43|159.63|161.27|159.47|0
1643824690000|2022-02-02 17:58:10|161.35|159.55|161.27|159.47|161.5|159.7|161.27|159.47|0
1643824700000|2022-02-02 17:58:20|161.35|159.55|161.42|159.62|161.42|159.62|161.27|159.47|0
1643824710000|2022-02-02 17:58:30|161.73|159.93|161.88|160.08|161.88|160.08|161.73|159.93|0
1643824720000|2022-02-02 17:58:40|162.03|160.23|162.18|160.38|162.33|160.53|162.03|160.23|0
1643824730000|2022-02-02 17:58:50|162.03|160.23|162.03|160.23|162.03|160.23|161.95|160.15|0
1643824740000|2022-02-02 17:59:00|162.18|160.38|162.48|160.68|162.48|160.68|162.1|160.3|0
1643824750000|2022-02-02 17:59:10|162.63|160.83|163.24|161.44|163.24|161.44|162.63|160.83|0
1643824760000|2022-02-02 17:59:20|162.93|161.13|163.39|161.59|163.39|161.59|162.93|161.13|0
1643824780000|2022-02-02 17:59:40|163.54|161.74|163.69|161.89|163.69|161.89|163.54|161.74|0
1643824790000|2022-02-02 17:59:50|163.84|162.04|163.99|162.19|163.99|162.19|163.84|162.04|0
1643824800000|2022-02-02 18:00:00|163.69|161.89|163.39|161.59|163.84|162.04|163.39|161.59|0
1643824810000|2022-02-02 18:00:10|163.54|161.74|163.69|161.89|163.69|161.89|163.54|161.74|0
1643824820000|2022-02-02 18:00:20|163.54|161.74|163.69|161.89|163.69|161.89|163.54|161.74|0
1643824830000|2022-02-02 18:00:30|163.84|162.04|163.69|161.89|163.84|162.04|163.69|161.89|0
1643824840000|2022-02-02 18:00:40|163.84|162.04|163.54|161.74|163.84|162.04|163.54|161.74|0
1643824850000|2022-02-02 18:00:50|163.46|161.66|163.54|161.74|163.54|161.74|163.39|161.59|0
1643824860000|2022-02-02 18:01:00|163.69|161.89|162.93|161.13|163.69|161.89|162.93|161.13|0
1643824870000|2022-02-02 18:01:10|162.78|160.98|162.93|161.13|163.08|161.28|162.78|160.98|0
1643824880000|2022-02-02 18:01:20|163.08|161.28|162.93|161.13|163.08|161.28|162.78|160.98|0
1643824890000|2022-02-02 18:01:30|163.08|161.28|163.15|161.35|163.15|161.35|163.08|161.28|0
1643824900000|2022-02-02 18:01:40|163.08|161.28|163.69|161.89|163.69|161.89|163.08|161.28|0
1643824910000|2022-02-02 18:01:50|163.38|161.58|163.38|161.58|163.54|161.74|163.38|161.58|0
1643824920000|2022-02-02 18:02:00|163.54|161.74|163.69|161.89|163.84|162.04|163.54|161.74|0
1643824930000|2022-02-02 18:02:10|163.76|161.96|163.54|161.74|163.76|161.96|163.54|161.74|0
1643824940000|2022-02-02 18:02:20|163.38|161.58|163.46|161.66|163.54|161.74|163.38|161.58|0
1643824950000|2022-02-02 18:02:30|163.38|161.58|163.31|161.51|163.38|161.58|163.31|161.51|0
1643824960000|2022-02-02 18:02:40|163.46|161.66|163.23|161.43|163.46|161.66|163.23|161.43|0
1643824980000|2022-02-02 18:03:00|163.08|161.28|163.23|161.43|163.23|161.43|163.08|161.28|0
1643824990000|2022-02-02 18:03:10|163.38|161.58|163.53|161.73|163.53|161.73|163.38|161.58|0
1643825000000|2022-02-02 18:03:20|163.38|161.58|163.69|161.89|163.69|161.89|163.38|161.58|0
1643825010000|2022-02-02 18:03:30|163.84|162.04|163.99|162.19|163.99|162.19|163.84|162.04|0
1643825020000|2022-02-02 18:03:40|163.84|162.04|163.99|162.19|163.99|162.19|163.84|162.04|0
1643825030000|2022-02-02 18:03:50|163.84|162.04|163.38|161.58|163.84|162.04|163.38|161.58|0
1643825040000|2022-02-02 18:04:00|163.3|161.5|162.93|161.13|163.3|161.5|162.93|161.13|0
1643825050000|2022-02-02 18:04:10|163.08|161.28|162.7|160.9|163.08|161.28|162.7|160.9|0
1643825060000|2022-02-02 18:04:20|162.78|160.98|162.25|160.45|162.78|160.98|162.25|160.45|0
1643825070000|2022-02-02 18:04:30|161.87|160.07|162.02|160.22|162.17|160.37|161.87|160.07|0
1643825080000|2022-02-02 18:04:40|161.79|159.99|161.72|159.92|161.87|160.07|161.72|159.92|0
1643825090000|2022-02-02 18:04:50|161.57|159.77|161.27|159.47|161.57|159.77|161.27|159.47|0
1643825100000|2022-02-02 18:05:00|161.57|159.77|161.42|159.62|161.57|159.77|161.42|159.62|0
1643825110000|2022-02-02 18:05:10|161.57|159.77|160.67|158.87|161.57|159.77|160.67|158.87|0
1643825120000|2022-02-02 18:05:20|160.82|159.02|160.67|158.87|160.82|159.02|160.67|158.87|0
1643825130000|2022-02-02 18:05:30|160.52|158.72|160.52|158.72|160.52|158.72|160.52|158.72|0
1643825140000|2022-02-02 18:05:40|160.67|158.87|160.74|158.94|160.74|158.94|160.52|158.72|0
1643825150000|2022-02-02 18:05:50|160.97|159.17|160.97|159.17|160.97|159.17|160.82|159.02|0
1643825160000|2022-02-02 18:06:00|160.89|159.09|161.42|159.62|161.42|159.62|160.89|159.09|0
1643825170000|2022-02-02 18:06:10|161.27|159.47|160.97|159.17|161.27|159.47|160.97|159.17|0
1643825180000|2022-02-02 18:06:20|160.82|159.02|161.27|159.47|161.27|159.47|160.82|159.02|0
1643825190000|2022-02-02 18:06:30|161.57|159.77|161.57|159.77|161.57|159.77|161.42|159.62|0
1643825200000|2022-02-02 18:06:40|161.42|159.62|161.57|159.77|161.72|159.92|161.42|159.62|0
1643825210000|2022-02-02 18:06:50|161.72|159.92|161.72|159.92|161.87|160.07|161.72|159.92|0
1643825220000|2022-02-02 18:07:00|161.64|159.84|161.87|160.07|161.94|160.14|161.57|159.77|0
1643825230000|2022-02-02 18:07:10|161.72|159.92|161.94|160.14|161.94|160.14|161.72|159.92|0
1643825240000|2022-02-02 18:07:20|162.02|160.22|162.17|160.37|162.32|160.52|162.02|160.22|0
1643825250000|2022-02-02 18:07:30|162.02|160.22|161.87|160.07|162.02|160.22|161.72|159.92|0
1643825260000|2022-02-02 18:07:40|161.94|160.14|161.72|159.92|161.94|160.14|161.72|159.92|0
1643825270000|2022-02-02 18:07:50|161.87|160.07|162.02|160.22|162.02|160.22|161.72|159.92|0
1643825280000|2022-02-02 18:08:00|161.87|160.07|161.57|159.77|161.87|160.07|161.42|159.62|0
1643825290000|2022-02-02 18:08:10|161.72|159.92|161.72|159.92|161.87|160.07|161.72|159.92|0
1643825300000|2022-02-02 18:08:20|161.64|159.84|161.94|160.14|161.94|160.14|161.57|159.77|0
1643825310000|2022-02-02 18:08:30|162.02|160.22|161.87|160.07|162.02|160.22|161.87|160.07|0
1643825320000|2022-02-02 18:08:40|161.94|160.14|161.42|159.62|161.94|160.14|161.42|159.62|0
1643825330000|2022-02-02 18:08:50|161.57|159.77|161.42|159.62|161.57|159.77|161.42|159.62|0
1643825340000|2022-02-02 18:09:00|161.57|159.77|161.11|159.31|161.57|159.77|160.96|159.16|0
1643825350000|2022-02-02 18:09:10|160.96|159.16|161.11|159.31|161.11|159.31|160.96|159.16|0
1643825360000|2022-02-02 18:09:20|161.19|159.39|160.96|159.16|161.26|159.46|160.96|159.16|0
1643825370000|2022-02-02 18:09:30|161.04|159.24|160.74|158.94|161.04|159.24|160.66|158.86|0
1643825380000|2022-02-02 18:09:40|160.66|158.86|160.21|158.41|160.66|158.86|160.06|158.26|0
1643825390000|2022-02-02 18:09:50|160.36|158.56|159.91|158.11|160.36|158.56|159.91|158.11|0
1643825400000|2022-02-02 18:10:00|160.21|158.41|160.21|158.41|160.36|158.56|160.21|158.41|0
1643825410000|2022-02-02 18:10:10|159.31|157.51|159.02|157.22|159.31|157.51|159.02|157.22|0
1643825420000|2022-02-02 18:10:20|158.87|157.07|158.87|157.07|159.02|157.22|158.87|157.07|0
1643825430000|2022-02-02 18:10:30|158.72|156.92|158.42|156.62|158.72|156.92|158.12|156.32|0
1643825440000|2022-02-02 18:10:40|158.34|156.54|158.72|156.92|158.72|156.92|158.34|156.54|0
1643825450000|2022-02-02 18:10:50|158.87|157.07|159.02|157.22|159.02|157.22|158.87|157.07|0
1643825460000|2022-02-02 18:11:00|159.54|157.74|159.31|157.51|159.54|157.74|159.16|157.36|0
1643825470000|2022-02-02 18:11:10|159.39|157.59|159.31|157.51|159.39|157.59|159.16|157.36|0
1643825480000|2022-02-02 18:11:20|159.61|157.81|159.39|157.59|159.61|157.81|159.39|157.59|0
1643825490000|2022-02-02 18:11:30|159.76|157.96|159.76|157.96|159.76|157.96|159.76|157.96|0
1643825500000|2022-02-02 18:11:40|159.61|157.81|159.46|157.66|159.61|157.81|159.46|157.66|0
1643825510000|2022-02-02 18:11:50|159.31|157.51|159.46|157.66|159.46|157.66|159.31|157.51|0
1643825520000|2022-02-02 18:12:00|159.38|157.58|159.76|157.96|159.76|157.96|159.16|157.36|0
1643825530000|2022-02-02 18:12:10|159.61|157.81|159.61|157.81|159.68|157.88|159.46|157.66|0
1643825540000|2022-02-02 18:12:20|159.46|157.66|159.68|157.88|159.68|157.88|159.31|157.51|0
1643825550000|2022-02-02 18:12:30|159.76|157.96|159.31|157.51|159.76|157.96|159.31|157.51|0
1643825560000|2022-02-02 18:12:40|159.46|157.66|159.61|157.81|159.61|157.81|159.46|157.66|0
1643825570000|2022-02-02 18:12:50|159.31|157.51|158.55|156.75|159.31|157.51|158.55|156.75|0
1643825580000|2022-02-02 18:13:00|158.4|156.6|158.25|156.45|158.4|156.6|158.25|156.45|0
1643825590000|2022-02-02 18:13:10|158.4|156.6|158.25|156.45|158.4|156.6|158.25|156.45|0
1643825600000|2022-02-02 18:13:20|158.62|156.82|158.7|156.9|158.7|156.9|158.55|156.75|0
1643825610000|2022-02-02 18:13:30|158.55|156.75|158.4|156.6|158.55|156.75|158.4|156.6|0
1643825620000|2022-02-02 18:13:40|158.25|156.45|158.55|156.75|158.55|156.75|158.25|156.45|0
1643825630000|2022-02-02 18:13:50|158.4|156.6|158.1|156.3|158.55|156.75|158.1|156.3|0
1643825640000|2022-02-02 18:14:00|158.25|156.45|158.85|157.05|158.85|157.05|158.25|156.45|0
1643825650000|2022-02-02 18:14:10|159|157.2|159.15|157.35|159.15|157.35|159|157.2|0
1643825660000|2022-02-02 18:14:20|159.3|157.5|159.15|157.35|159.3|157.5|159.15|157.35|0
1643825670000|2022-02-02 18:14:30|159.3|157.5|159.45|157.65|159.6|157.8|159.3|157.5|0
1643825680000|2022-02-02 18:14:40|159.3|157.5|159.37|157.57|159.37|157.57|159.3|157.5|0
1643825690000|2022-02-02 18:14:50|159.3|157.5|159.3|157.5|159.3|157.5|159.15|157.35|0
1643825700000|2022-02-02 18:15:00|159.45|157.65|159.6|157.8|159.6|157.8|159.45|157.65|0
1643825710000|2022-02-02 18:15:10|159.9|158.1|160.2|158.4|160.2|158.4|159.9|158.1|0
1643825720000|2022-02-02 18:15:20|160.05|158.25|159.9|158.1|160.05|158.25|159.9|158.1|0
1643825730000|2022-02-02 18:15:30|160.05|158.25|159.9|158.1|160.05|158.25|159.9|158.1|0
1643825740000|2022-02-02 18:15:40|160.2|158.4|160.5|158.7|160.5|158.7|160.2|158.4|0
1643825750000|2022-02-02 18:15:50|160.35|158.55|160.42|158.62|160.5|158.7|160.35|158.55|0
1643825760000|2022-02-02 18:16:00|160.35|158.55|160.5|158.7|160.5|158.7|160.35|158.55|0
1643825770000|2022-02-02 18:16:10|160.2|158.4|160.05|158.25|160.42|158.62|160.05|158.25|0
1643825780000|2022-02-02 18:16:20|159.59|157.79|160.5|158.7|160.5|158.7|159.59|157.79|0
1643825790000|2022-02-02 18:16:30|160.8|159|160.95|159.15|160.95|159.15|160.72|158.92|0
1643825800000|2022-02-02 18:16:40|160.57|158.77|160.5|158.7|160.57|158.77|160.5|158.7|0
1643825810000|2022-02-02 18:16:50|160.42|158.62|160.19|158.39|160.42|158.62|160.19|158.39|0
1643825820000|2022-02-02 18:17:00|159.89|158.09|160.5|158.7|160.5|158.7|159.74|157.94|0
1643825830000|2022-02-02 18:17:10|160.8|159|161.55|159.75|161.55|159.75|160.8|159|0
1643825840000|2022-02-02 18:17:20|161.25|159.45|160.95|159.15|161.25|159.45|160.8|159|0
1643825850000|2022-02-02 18:17:30|161.1|159.3|160.95|159.15|161.1|159.3|160.95|159.15|0
1643825870000|2022-02-02 18:17:50|160.87|159.07|160.87|159.07|160.87|159.07|160.8|159|0
1643825880000|2022-02-02 18:18:00|160.8|159|160.49|158.69|160.8|159|160.49|158.69|0
1643825890000|2022-02-02 18:18:10|159.89|158.09|159.59|157.79|160.04|158.24|159.59|157.79|0
1643825900000|2022-02-02 18:18:20|159.89|158.09|159.81|158.01|159.89|158.09|159.59|157.79|0
1643825910000|2022-02-02 18:18:30|159.89|158.09|160.04|158.24|160.04|158.24|159.89|158.09|0
1643825920000|2022-02-02 18:18:40|160.19|158.39|159.59|157.79|160.19|158.39|159.59|157.79|0
1643825930000|2022-02-02 18:18:50|159.74|157.94|159.44|157.64|159.74|157.94|159.36|157.56|0
1643825940000|2022-02-02 18:19:00|159.14|157.34|158.1|156.3|159.14|157.34|158.1|156.3|0
1643825950000|2022-02-02 18:19:10|158.25|156.45|159.14|157.34|159.14|157.34|158.25|156.45|0
1643825960000|2022-02-02 18:19:20|158.84|157.04|159.14|157.34|159.14|157.34|158.84|157.04|0
1643825970000|2022-02-02 18:19:30|158.84|157.04|158.91|157.11|158.99|157.19|158.84|157.04|0
1643825980000|2022-02-02 18:19:40|159.14|157.34|159.06|157.26|159.14|157.34|159.06|157.26|0
1643825990000|2022-02-02 18:19:50|158.99|157.19|158.91|157.11|158.99|157.19|158.84|157.04|0
1643826000000|2022-02-02 18:20:00|159.14|157.34|159.29|157.49|159.44|157.64|159.14|157.34|0
1643826010000|2022-02-02 18:20:10|159.59|157.79|159.14|157.34|159.74|157.94|159.14|157.34|0
1643826020000|2022-02-02 18:20:20|158.84|157.04|158.84|157.04|158.84|157.04|158.69|156.89|0
1643826030000|2022-02-02 18:20:30|159.14|157.34|158.99|157.19|159.14|157.34|158.69|156.89|0
1643826040000|2022-02-02 18:20:40|158.84|157.04|159.14|157.34|159.14|157.34|158.84|157.04|0
1643826050000|2022-02-02 18:20:50|158.99|157.19|158.99|157.19|158.99|157.19|158.84|157.04|0
1643826060000|2022-02-02 18:21:00|159.14|157.34|158.09|156.29|159.14|157.34|158.09|156.29|0
1643826070000|2022-02-02 18:21:10|157.95|156.15|158.69|156.89|158.69|156.89|157.95|156.15|0
1643826080000|2022-02-02 18:21:20|158.84|157.04|158.76|156.96|158.84|157.04|158.69|156.89|0
1643826090000|2022-02-02 18:21:30|158.84|157.04|159.14|157.34|159.14|157.34|158.84|157.04|0
1643826100000|2022-02-02 18:21:40|158.69|156.89|157.8|156|158.69|156.89|157.8|156|0
1643826110000|2022-02-02 18:21:50|158.39|156.59|158.39|156.59|158.39|156.59|158.17|156.37|0
1643826120000|2022-02-02 18:22:00|158.54|156.74|158.84|157.04|158.84|157.04|158.39|156.59|0
1643826130000|2022-02-02 18:22:10|158.69|156.89|158.54|156.74|158.84|157.04|158.54|156.74|0
1643826140000|2022-02-02 18:22:20|158.39|156.59|158.54|156.74|158.54|156.74|158.39|156.59|0
1643826150000|2022-02-02 18:22:30|158.61|156.81|158.31|156.51|158.61|156.81|158.31|156.51|0
1643826160000|2022-02-02 18:22:40|158.39|156.59|158.54|156.74|158.69|156.89|158.39|156.59|0
1643826170000|2022-02-02 18:22:50|158.84|157.04|158.39|156.59|158.84|157.04|158.39|156.59|0
1643826180000|2022-02-02 18:23:00|158.61|156.81|158.69|156.89|158.69|156.89|158.54|156.74|0
1643826190000|2022-02-02 18:23:10|158.76|156.96|158.99|157.19|158.99|157.19|158.76|156.96|0
1643826200000|2022-02-02 18:23:20|159.29|157.49|159.44|157.64|159.44|157.64|159.29|157.49|0
1643826210000|2022-02-02 18:23:30|159.36|157.56|159.51|157.71|159.51|157.71|159.36|157.56|0
1643826220000|2022-02-02 18:23:40|159.59|157.79|159.59|157.79|159.74|157.94|159.59|157.79|0
1643826230000|2022-02-02 18:23:50|159.14|157.34|159.14|157.34|159.29|157.49|159.14|157.34|0
1643826240000|2022-02-02 18:24:00|158.69|156.89|158.24|156.44|158.69|156.89|158.24|156.44|0
1643826250000|2022-02-02 18:24:10|158.09|156.29|158.09|156.29|158.09|156.29|157.94|156.14|0
1643826260000|2022-02-02 18:24:20|158.01|156.21|158.09|156.29|158.09|156.29|157.94|156.14|0
1643826270000|2022-02-02 18:24:30|156.6|154.8|157.35|155.55|157.35|155.55|156.6|154.8|0
1643826280000|2022-02-02 18:24:40|157.57|155.77|157.64|155.84|157.64|155.84|157.2|155.4|0
1643826290000|2022-02-02 18:24:50|157.12|155.32|157.2|155.4|157.2|155.4|156.9|155.1|0
1643826300000|2022-02-02 18:25:00|157.35|155.55|157.42|155.62|157.42|155.62|157.2|155.4|0
1643826310000|2022-02-02 18:25:10|157.64|155.84|157.64|155.84|157.79|155.99|157.64|155.84|0
1643826320000|2022-02-02 18:25:20|157.05|155.25|157.79|155.99|157.79|155.99|157.05|155.25|0
1643826330000|2022-02-02 18:25:30|157.49|155.69|157.94|156.14|157.94|156.14|157.49|155.69|0
1643826340000|2022-02-02 18:25:40|157.64|155.84|157.79|155.99|157.79|155.99|157.64|155.84|0
1643826350000|2022-02-02 18:25:50|157.64|155.84|157.64|155.84|157.79|155.99|157.64|155.84|0
1643826360000|2022-02-02 18:26:00|157.94|156.14|158.09|156.29|158.09|156.29|157.94|156.14|0
1643826370000|2022-02-02 18:26:10|157.94|156.14|157.35|155.55|157.94|156.14|157.35|155.55|0
1643826380000|2022-02-02 18:26:20|156.52|154.72|156.75|154.95|156.75|154.95|156.31|154.51|0
1643826390000|2022-02-02 18:26:30|157.2|155.4|157.42|155.62|157.42|155.62|157.05|155.25|0
1643826400000|2022-02-02 18:26:40|157.49|155.69|157.34|155.54|157.49|155.69|157.34|155.54|0
1643826410000|2022-02-02 18:26:50|157.42|155.62|157.05|155.25|157.42|155.62|157.05|155.25|0
1643826420000|2022-02-02 18:27:00|156.52|154.72|156.16|154.36|156.52|154.72|156.16|154.36|0
1643826430000|2022-02-02 18:27:10|155.86|154.06|155.86|154.06|155.86|154.06|155.86|154.06|0
1643826440000|2022-02-02 18:27:20|155.27|153.47|155.42|153.62|155.56|153.76|155.19|153.39|0
1643826450000|2022-02-02 18:27:30|155.27|153.47|155.42|153.62|155.42|153.62|155.27|153.47|0
1643826460000|2022-02-02 18:27:40|155.27|153.47|155.04|153.24|155.27|153.47|154.83|153.03|0
1643826470000|2022-02-02 18:27:50|154.83|153.03|154.09|152.29|154.83|153.03|154.09|152.29|0
1643826480000|2022-02-02 18:28:00|153.94|152.14|154.09|152.29|154.24|152.44|153.94|152.14|0
1643826490000|2022-02-02 18:28:10|154.24|152.44|154.97|153.17|154.97|153.17|154.24|152.44|0
1643826500000|2022-02-02 18:28:20|154.75|152.95|154.97|153.17|155.12|153.32|154.75|152.95|0
1643826510000|2022-02-02 18:28:30|155.12|153.32|155.56|153.76|155.56|153.76|154.53|152.73|0
1643826520000|2022-02-02 18:28:40|155.71|153.91|155.42|153.62|155.71|153.91|155.42|153.62|0
1643826530000|2022-02-02 18:28:50|155.34|153.54|154.97|153.17|155.34|153.54|154.82|153.02|0
1643826540000|2022-02-02 18:29:00|155.12|153.32|155.12|153.32|155.12|153.32|154.68|152.88|0
1643826550000|2022-02-02 18:29:10|155.27|153.47|155.56|153.76|155.56|153.76|155.27|153.47|0
1643826560000|2022-02-02 18:29:20|155.71|153.91|156.15|154.35|156.15|154.35|155.71|153.91|0
1643826570000|2022-02-02 18:29:30|156.37|154.57|156.15|154.35|156.45|154.65|156.15|154.35|0
1643826580000|2022-02-02 18:29:40|156.01|154.21|156.15|154.35|156.23|154.43|156.01|154.21|0
1643826590000|2022-02-02 18:29:50|156.3|154.5|156.3|154.5|156.3|154.5|156.3|154.5|0
1643826600000|2022-02-02 18:30:00|156.15|154.35|156.15|154.35|156.15|154.35|155.86|154.06|0
1643826610000|2022-02-02 18:30:10|156.01|154.21|156.01|154.21|156.15|154.35|156.01|154.21|0
1643826620000|2022-02-02 18:30:20|156.15|154.35|156.6|154.8|156.75|154.95|156.15|154.35|0
1643826630000|2022-02-02 18:30:30|156.45|154.65|156.6|154.8|156.6|154.8|156.45|154.65|0
1643826640000|2022-02-02 18:30:40|156.67|154.87|157.19|155.39|157.19|155.39|156.67|154.87|0
1643826650000|2022-02-02 18:30:50|157.34|155.54|157.04|155.24|157.34|155.54|157.04|155.24|0
1643826660000|2022-02-02 18:31:00|157.34|155.54|157.26|155.46|157.34|155.54|157.26|155.46|0
1643826670000|2022-02-02 18:31:10|157.41|155.61|157.19|155.39|157.49|155.69|157.19|155.39|0
1643826680000|2022-02-02 18:31:20|157.04|155.24|157.64|155.84|157.64|155.84|157.04|155.24|0
1643826690000|2022-02-02 18:31:30|157.19|155.39|157.49|155.69|157.49|155.69|157.19|155.39|0
1643826700000|2022-02-02 18:31:40|157.64|155.84|157.86|156.06|157.86|156.06|157.64|155.84|0
1643826710000|2022-02-02 18:31:50|157.94|156.14|157.49|155.69|157.94|156.14|157.49|155.69|0
1643826720000|2022-02-02 18:32:00|157.34|155.54|157.64|155.84|157.64|155.84|157.34|155.54|0
1643826730000|2022-02-02 18:32:10|158.23|156.43|157.86|156.06|158.23|156.43|157.79|155.99|0
1643826740000|2022-02-02 18:32:20|157.79|155.99|157.93|156.13|157.94|156.14|157.79|155.99|0
1643826750000|2022-02-02 18:32:30|158.08|156.28|158.3|156.5|158.38|156.58|158.08|156.28|0
1643826760000|2022-02-02 18:32:40|158.38|156.58|158.53|156.73|158.53|156.73|158.23|156.43|0
1643826770000|2022-02-02 18:32:50|158.38|156.58|158.38|156.58|158.45|156.65|158.38|156.58|0
1643826780000|2022-02-02 18:33:00|158.23|156.43|157.93|156.13|158.23|156.43|157.93|156.13|0
1643826790000|2022-02-02 18:33:10|157.86|156.06|157.64|155.84|157.86|156.06|157.64|155.84|0
1643826800000|2022-02-02 18:33:20|157.79|155.99|157.86|156.06|158.08|156.28|157.78|155.98|0
1643826810000|2022-02-02 18:33:30|157.78|155.98|157.78|155.98|157.78|155.98|157.78|155.98|0
1643826820000|2022-02-02 18:33:40|157.64|155.84|157.78|155.98|157.78|155.98|157.64|155.84|0
1643826830000|2022-02-02 18:33:50|157.93|156.13|157.93|156.13|157.93|156.13|157.93|156.13|0
1643826840000|2022-02-02 18:34:00|157.78|155.98|157.93|156.13|158.08|156.28|157.78|155.98|0
1643826850000|2022-02-02 18:34:10|157.78|155.98|157.86|156.06|157.93|156.13|157.78|155.98|0
1643826860000|2022-02-02 18:34:20|157.78|155.98|157.93|156.13|157.93|156.13|157.64|155.84|0
1643826870000|2022-02-02 18:34:30|158.08|156.28|158.08|156.28|158.23|156.43|158.08|156.28|0
1643826880000|2022-02-02 18:34:40|158.23|156.43|158.08|156.28|158.23|156.43|158.08|156.28|0
1643826890000|2022-02-02 18:34:50|158.23|156.43|158.3|156.5|158.3|156.5|158.23|156.43|0
1643826900000|2022-02-02 18:35:00|158.23|156.43|159.43|157.63|159.43|157.63|158.23|156.43|0
1643826910000|2022-02-02 18:35:10|159.13|157.33|159.43|157.63|159.43|157.63|158.98|157.18|0
1643826920000|2022-02-02 18:35:20|159.28|157.48|159.88|158.08|159.88|158.08|159.28|157.48|0
1643826930000|2022-02-02 18:35:30|159.73|157.93|159.73|157.93|159.73|157.93|159.58|157.78|0
1643826940000|2022-02-02 18:35:40|159.88|158.08|159.73|157.93|159.88|158.08|159.73|157.93|0
1643826950000|2022-02-02 18:35:50|159.58|157.78|158.98|157.18|159.58|157.78|158.98|157.18|0
1643826960000|2022-02-02 18:36:00|158.83|157.03|158.83|157.03|159.05|157.25|158.83|157.03|0
1643826970000|2022-02-02 18:36:10|159.13|157.33|159.05|157.25|159.13|157.33|159.05|157.25|0
1643826980000|2022-02-02 18:36:20|159.13|157.33|159.88|158.08|159.88|158.08|159.13|157.33|0
1643826990000|2022-02-02 18:36:30|159.73|157.93|159.58|157.78|159.73|157.93|159.43|157.63|0
1643827000000|2022-02-02 18:36:40|159.28|157.48|159.43|157.63|159.43|157.63|159.28|157.48|0
1643827010000|2022-02-02 18:36:50|159.28|157.48|159.28|157.48|159.28|157.48|159.28|157.48|0
1643827020000|2022-02-02 18:37:00|159.13|157.33|159.28|157.48|159.28|157.48|159.13|157.33|0
1643827030000|2022-02-02 18:37:10|159.13|157.33|159.13|157.33|159.28|157.48|159.13|157.33|0
1643827040000|2022-02-02 18:37:20|159.28|157.48|159.28|157.48|159.28|157.48|159.2|157.4|0
1643827050000|2022-02-02 18:37:30|159.13|157.33|158.98|157.18|159.13|157.33|158.98|157.18|0
1643827060000|2022-02-02 18:37:40|159.13|157.33|159.42|157.62|159.57|157.77|159.13|157.33|0
1643827070000|2022-02-02 18:37:50|159.35|157.55|159.35|157.55|159.42|157.62|159.27|157.47|0
1643827080000|2022-02-02 18:38:00|159.57|157.77|159.57|157.77|159.57|157.77|159.5|157.7|0
1643827090000|2022-02-02 18:38:10|159.42|157.62|159.27|157.47|159.42|157.62|159.27|157.47|0
1643827100000|2022-02-02 18:38:20|158.97|157.17|158.6|156.8|158.97|157.17|158.6|156.8|0
1643827110000|2022-02-02 18:38:30|158.68|156.88|158.6|156.8|158.68|156.88|158.6|156.8|0
1643827120000|2022-02-02 18:38:40|158.53|156.73|158.82|157.02|158.82|157.02|158.23|156.43|0
1643827130000|2022-02-02 18:38:50|159.05|157.25|159.2|157.4|159.2|157.4|159.05|157.25|0
1643827140000|2022-02-02 18:39:00|159.27|157.47|159.27|157.47|159.27|157.47|159.27|157.47|0
1643827150000|2022-02-02 18:39:10|159.12|157.32|159.27|157.47|159.27|157.47|159.12|157.32|0
1643827160000|2022-02-02 18:39:20|159.42|157.62|159.57|157.77|159.57|157.77|159.42|157.62|0
1643827170000|2022-02-02 18:39:30|159.87|158.07|160.17|158.37|160.17|158.37|159.87|158.07|0
1643827180000|2022-02-02 18:39:40|160.25|158.45|160.47|158.67|160.47|158.67|160.25|158.45|0
1643827190000|2022-02-02 18:39:50|160.4|158.6|160.93|159.13|160.93|159.13|160.4|158.6|0
1643827200000|2022-02-02 18:40:00|160.7|158.9|160.55|158.75|160.7|158.9|160.55|158.75|0
1643827210000|2022-02-02 18:40:10|160.32|158.52|160.62|158.82|160.62|158.82|160.32|158.52|0
1643827220000|2022-02-02 18:40:20|160.32|158.52|160.32|158.52|160.32|158.52|160.32|158.52|0
1643827240000|2022-02-02 18:40:40|160.47|158.67|160.47|158.67|160.47|158.67|160.17|158.37|0
1643827250000|2022-02-02 18:40:50|160.32|158.52|160.62|158.82|160.62|158.82|160.32|158.52|0
1643827260000|2022-02-02 18:41:00|160.77|158.97|160.17|158.37|160.77|158.97|160.02|158.22|0
1643827270000|2022-02-02 18:41:10|160.32|158.52|160.32|158.52|160.47|158.67|160.32|158.52|0
1643827280000|2022-02-02 18:41:20|160.47|158.67|160.32|158.52|160.47|158.67|160.32|158.52|0
1643827290000|2022-02-02 18:41:30|160.17|158.37|160.32|158.52|160.32|158.52|160.17|158.37|0
1643827300000|2022-02-02 18:41:40|160.24|158.44|160.32|158.52|160.32|158.52|160.24|158.44|0
1643827310000|2022-02-02 18:41:50|160.47|158.67|160.47|158.67|160.47|158.67|160.32|158.52|0
1643827320000|2022-02-02 18:42:00|160.39|158.59|160.47|158.67|160.47|158.67|160.32|158.52|0
1643827330000|2022-02-02 18:42:10|160.32|158.52|160.77|158.97|160.92|159.12|160.32|158.52|0
1643827340000|2022-02-02 18:42:20|160.62|158.82|160.32|158.52|160.62|158.82|160.32|158.52|0
1643827350000|2022-02-02 18:42:30|160.39|158.59|160.62|158.82|160.62|158.82|160.39|158.59|0
1643827360000|2022-02-02 18:42:40|160.54|158.74|160.62|158.82|160.77|158.97|160.54|158.74|0
1643827370000|2022-02-02 18:42:50|160.69|158.89|160.62|158.82|160.69|158.89|160.62|158.82|0
1643827380000|2022-02-02 18:43:00|160.69|158.89|160.92|159.12|160.92|159.12|160.69|158.89|0
1643827390000|2022-02-02 18:43:10|161.22|159.42|161.83|160.03|161.83|160.03|161.22|159.42|0
1643827400000|2022-02-02 18:43:20|162.13|160.33|161.68|159.88|162.13|160.33|161.68|159.88|0
1643827410000|2022-02-02 18:43:30|161.83|160.03|161.68|159.88|161.83|160.03|161.68|159.88|0
1643827420000|2022-02-02 18:43:40|161.22|159.42|161.22|159.42|161.37|159.57|161.22|159.42|0
1643827430000|2022-02-02 18:43:50|161.07|159.27|160.77|158.97|161.07|159.27|160.54|158.74|0
1643827440000|2022-02-02 18:44:00|160.62|158.82|159.87|158.07|160.62|158.82|159.87|158.07|0
1643827450000|2022-02-02 18:44:10|159.72|157.92|159.12|157.32|159.72|157.92|159.12|157.32|0
1643827460000|2022-02-02 18:44:20|159.27|157.47|159.87|158.07|159.87|158.07|159.27|157.47|0
1643827470000|2022-02-02 18:44:30|159.72|157.92|159.87|158.07|160.02|158.22|159.72|157.92|0
1643827480000|2022-02-02 18:44:40|160.17|158.37|160.24|158.44|160.32|158.52|160.17|158.37|0
1643827490000|2022-02-02 18:44:50|160.62|158.82|160.62|158.82|160.62|158.82|160.47|158.67|0
1643827500000|2022-02-02 18:45:00|160.32|158.52|160.62|158.82|160.62|158.82|160.32|158.52|0
1643827510000|2022-02-02 18:45:10|160.39|158.59|160.77|158.97|160.77|158.97|160.39|158.59|0
1643827520000|2022-02-02 18:45:20|160.62|158.82|160.62|158.82|160.62|158.82|160.62|158.82|0
1643827530000|2022-02-02 18:45:30|160.32|158.52|160.47|158.67|160.47|158.67|160.32|158.52|0
1643827540000|2022-02-02 18:45:40|160.62|158.82|160.47|158.67|160.62|158.82|160.47|158.67|0
1643827550000|2022-02-02 18:45:50|160.77|158.97|160.62|158.82|160.77|158.97|160.62|158.82|0
1643827560000|2022-02-02 18:46:00|160.77|158.97|161.29|159.49|161.29|159.49|160.77|158.97|0
1643827570000|2022-02-02 18:46:10|161.22|159.42|161.07|159.27|161.22|159.42|160.92|159.12|0
1643827580000|2022-02-02 18:46:20|161.22|159.42|161.52|159.72|161.52|159.72|161.14|159.34|0
1643827590000|2022-02-02 18:46:30|161.44|159.64|161.22|159.42|161.44|159.64|161.07|159.27|0
1643827600000|2022-02-02 18:46:40|161.07|159.27|160.92|159.12|161.07|159.27|160.92|159.12|0
1643827610000|2022-02-02 18:46:50|161.07|159.27|160.92|159.12|161.07|159.27|160.92|159.12|0
1643827620000|2022-02-02 18:47:00|160.69|158.89|160.17|158.37|160.84|159.04|160.17|158.37|0
1643827630000|2022-02-02 18:47:10|160.32|158.52|160.32|158.52|160.32|158.52|160.32|158.52|0
1643827640000|2022-02-02 18:47:20|160.47|158.67|160.77|158.97|160.77|158.97|160.32|158.52|0
1643827650000|2022-02-02 18:47:30|160.69|158.89|160.77|158.97|160.77|158.97|160.62|158.82|0
1643827660000|2022-02-02 18:47:40|160.47|158.67|160.17|158.37|160.47|158.67|160.17|158.37|0
1643827670000|2022-02-02 18:47:50|159.87|158.07|159.72|157.92|159.87|158.07|159.72|157.92|0
1643827680000|2022-02-02 18:48:00|159.87|158.07|159.12|157.32|159.87|158.07|159.12|157.32|0
1643827690000|2022-02-02 18:48:10|159.04|157.24|159.12|157.32|159.27|157.47|159.04|157.24|0
1643827700000|2022-02-02 18:48:20|159.41|157.61|158.97|157.17|159.41|157.61|158.97|157.17|0
1643827710000|2022-02-02 18:48:30|159.41|157.61|158.97|157.17|159.41|157.61|158.97|157.17|0
1643827720000|2022-02-02 18:48:40|158.89|157.09|158.59|156.79|159.11|157.31|158.59|156.79|0
1643827730000|2022-02-02 18:48:50|158.82|157.02|158.07|156.27|158.82|157.02|158.07|156.27|0
1643827740000|2022-02-02 18:49:00|157.92|156.12|157.77|155.97|158.07|156.27|157.77|155.97|0
1643827750000|2022-02-02 18:49:10|157.92|156.12|157.92|156.12|158.22|156.42|157.92|156.12|0
1643827760000|2022-02-02 18:49:20|158.07|156.27|158.07|156.27|158.37|156.57|158.07|156.27|0
1643827770000|2022-02-02 18:49:30|158.37|156.57|158.37|156.57|158.37|156.57|158.22|156.42|0
1643827780000|2022-02-02 18:49:40|158.22|156.42|157.99|156.19|158.44|156.64|157.99|156.19|0
1643827790000|2022-02-02 18:49:50|157.92|156.12|157.77|155.97|158.14|156.34|157.77|155.97|0
1643827800000|2022-02-02 18:50:00|158.22|156.42|158.96|157.16|158.96|157.16|158.22|156.42|0
1643827810000|2022-02-02 18:50:10|158.66|156.86|158.37|156.57|158.74|156.94|158.37|156.57|0
1643827820000|2022-02-02 18:50:20|158.07|156.27|157.47|155.67|158.07|156.27|157.47|155.67|0
1643827830000|2022-02-02 18:50:30|157.32|155.52|157.32|155.52|157.39|155.59|157.17|155.37|0
1643827840000|2022-02-02 18:50:40|157.02|155.22|157.1|155.3|157.1|155.3|156.88|155.08|0
1643827850000|2022-02-02 18:50:50|157.17|155.37|157.32|155.52|157.32|155.52|157.17|155.37|0
1643827860000|2022-02-02 18:51:00|157.77|155.97|158.07|156.27|158.07|156.27|157.69|155.89|0
1643827870000|2022-02-02 18:51:10|157.92|156.12|157.77|155.97|157.92|156.12|157.77|155.97|0
1643827880000|2022-02-02 18:51:20|157.84|156.04|157.92|156.12|157.99|156.19|157.84|156.04|0
1643827890000|2022-02-02 18:51:30|158.07|156.27|157.47|155.67|158.07|156.27|157.47|155.67|0
1643827900000|2022-02-02 18:51:40|157.32|155.52|157.62|155.82|157.62|155.82|157.32|155.52|0
1643827910000|2022-02-02 18:51:50|157.47|155.67|157.32|155.52|157.62|155.82|157.32|155.52|0
1643827920000|2022-02-02 18:52:00|157.24|155.44|157.47|155.67|157.77|155.97|157.24|155.44|0
1643827930000|2022-02-02 18:52:10|157.02|155.22|157.17|155.37|157.32|155.52|157.02|155.22|0
1643827940000|2022-02-02 18:52:20|157.02|155.22|157.02|155.22|157.17|155.37|157.02|155.22|0
1643827950000|2022-02-02 18:52:30|157.32|155.52|157.84|156.04|157.84|156.04|157.32|155.52|0
1643827960000|2022-02-02 18:52:40|157.92|156.12|158.21|156.41|158.21|156.41|157.92|156.12|0
1643827970000|2022-02-02 18:52:50|158.36|156.56|158.21|156.41|158.36|156.56|158.21|156.41|0
1643827980000|2022-02-02 18:53:00|158.36|156.56|158.51|156.71|158.51|156.71|158.21|156.41|0
1643827990000|2022-02-02 18:53:10|158.36|156.56|158.21|156.41|158.36|156.56|158.06|156.26|0
1643828000000|2022-02-02 18:53:20|158.36|156.56|158.14|156.34|158.36|156.56|158.14|156.34|0
1643828010000|2022-02-02 18:53:30|158.43|156.63|158.58|156.78|158.58|156.78|158.43|156.63|0
1643828020000|2022-02-02 18:53:40|158.73|156.93|158.96|157.16|158.96|157.16|158.66|156.86|0
1643828030000|2022-02-02 18:53:50|158.81|157.01|158.81|157.01|158.81|157.01|158.81|157.01|0
1643828040000|2022-02-02 18:54:00|158.96|157.16|159.11|157.31|159.33|157.53|158.96|157.16|0
1643828050000|2022-02-02 18:54:10|159.26|157.46|158.96|157.16|159.26|157.46|158.96|157.16|0
1643828060000|2022-02-02 18:54:20|159.11|157.31|158.51|156.71|159.11|157.31|158.51|156.71|0
1643828070000|2022-02-02 18:54:30|158.36|156.56|158.51|156.71|158.51|156.71|158.36|156.56|0
1643828080000|2022-02-02 18:54:40|158.36|156.56|158.36|156.56|158.51|156.71|158.21|156.41|0
1643828090000|2022-02-02 18:54:50|158.51|156.71|158.66|156.86|158.66|156.86|158.51|156.71|0
1643828100000|2022-02-02 18:55:00|159.26|157.46|159.41|157.61|159.41|157.61|159.26|157.46|0
1643828110000|2022-02-02 18:55:10|159.26|157.46|159.41|157.61|159.41|157.61|159.11|157.31|0
1643828120000|2022-02-02 18:55:20|159.71|157.91|159.41|157.61|159.71|157.91|159.41|157.61|0
1643828130000|2022-02-02 18:55:30|159.48|157.68|159.26|157.46|159.48|157.68|159.26|157.46|0
1643828140000|2022-02-02 18:55:40|159.41|157.61|159.56|157.76|159.56|157.76|159.26|157.46|0
1643828150000|2022-02-02 18:55:50|159.41|157.61|159.41|157.61|159.41|157.61|159.26|157.46|0
1643828160000|2022-02-02 18:56:00|159.11|157.31|159.03|157.23|159.18|157.38|158.96|157.16|0
1643828170000|2022-02-02 18:56:10|158.66|156.86|158.51|156.71|158.66|156.86|158.51|156.71|0
1643828180000|2022-02-02 18:56:20|158.36|156.56|158.36|156.56|158.43|156.63|158.36|156.56|0
1643828190000|2022-02-02 18:56:30|158.21|156.41|158.43|156.63|158.43|156.63|158.21|156.41|0
1643828200000|2022-02-02 18:56:40|158.51|156.71|158.36|156.56|158.51|156.71|158.36|156.56|0
1643828210000|2022-02-02 18:56:50|158.51|156.71|158.51|156.71|158.51|156.71|158.51|156.71|0
1643828220000|2022-02-02 18:57:00|158.66|156.86|158.66|156.86|158.66|156.86|158.66|156.86|0
1643828230000|2022-02-02 18:57:10|159.03|157.23|159.11|157.31|159.11|157.31|158.81|157.01|0
1643828240000|2022-02-02 18:57:20|158.96|157.16|158.96|157.16|158.96|157.16|158.96|157.16|0
1643828250000|2022-02-02 18:57:30|159.11|157.31|158.81|157.01|159.11|157.31|158.81|157.01|0
1643828260000|2022-02-02 18:57:40|159.18|157.38|159.56|157.76|159.71|157.91|159.18|157.38|0
1643828270000|2022-02-02 18:57:50|159.71|157.91|159.86|158.06|159.86|158.06|159.71|157.91|0
1643828280000|2022-02-02 18:58:00|160.01|158.21|160.16|158.36|160.16|158.36|160.01|158.21|0
1643828290000|2022-02-02 18:58:10|160.31|158.51|160.16|158.36|160.31|158.51|160.01|158.21|0
1643828300000|2022-02-02 18:58:20|160.31|158.51|160.46|158.66|160.46|158.66|160.31|158.51|0
1643828310000|2022-02-02 18:58:30|160.31|158.51|160.01|158.21|160.31|158.51|160.01|158.21|0
1643828320000|2022-02-02 18:58:40|159.7|157.9|159.85|158.05|159.85|158.05|159.7|157.9|0
1643828330000|2022-02-02 18:58:50|159.93|158.13|159.93|158.13|159.93|158.13|159.93|158.13|0
1643828340000|2022-02-02 18:59:00|160.23|158.43|160.23|158.43|160.23|158.43|160.16|158.36|0
1643828350000|2022-02-02 18:59:10|160.31|158.51|160.31|158.51|160.46|158.66|160.31|158.51|0
1643828360000|2022-02-02 18:59:20|160|158.2|160.15|158.35|160.15|158.35|160|158.2|0
1643828370000|2022-02-02 18:59:30|160.08|158.28|160|158.2|160.15|158.35|160|158.2|0
1643828380000|2022-02-02 18:59:40|159.93|158.13|159.48|157.68|159.93|158.13|159.4|157.6|0
1643828390000|2022-02-02 18:59:50|159.7|157.9|159.7|157.9|160|158.2|159.7|157.9|0
1643828400000|2022-02-02 19:00:00|159.85|158.05|159.78|157.98|159.85|158.05|159.55|157.75|0
1643828410000|2022-02-02 19:00:10|159.85|158.05|159.4|157.6|159.85|158.05|159.4|157.6|0
1643828420000|2022-02-02 19:00:20|159.55|157.75|159.25|157.45|159.55|157.75|159.25|157.45|0
1643828430000|2022-02-02 19:00:30|159.55|157.75|159.63|157.83|159.63|157.83|159.4|157.6|0
1643828440000|2022-02-02 19:00:40|159.85|158.05|159.77|157.97|159.85|158.05|159.7|157.9|0
1643828450000|2022-02-02 19:00:50|159.55|157.75|159.85|158.05|159.85|158.05|159.55|157.75|0
1643828460000|2022-02-02 19:01:00|160|158.2|160.38|158.58|160.38|158.58|160|158.2|0
1643828470000|2022-02-02 19:01:10|160.45|158.65|160.6|158.8|160.6|158.8|160.45|158.65|0
1643828480000|2022-02-02 19:01:20|160.07|158.27|160.45|158.65|160.45|158.65|160.07|158.27|0
1643828490000|2022-02-02 19:01:30|160.22|158.42|160.22|158.42|160.22|158.42|160.22|158.42|0
1643828500000|2022-02-02 19:01:40|159.85|158.05|159.55|157.75|159.85|158.05|159.55|157.75|0
1643828510000|2022-02-02 19:01:50|159.4|157.6|159.7|157.9|159.7|157.9|159.25|157.45|0
1643828520000|2022-02-02 19:02:00|160|158.2|160.3|158.5|160.3|158.5|160|158.2|0
1643828530000|2022-02-02 19:02:10|160.07|158.27|160.15|158.35|160.15|158.35|160|158.2|0
1643828540000|2022-02-02 19:02:20|160.3|158.5|160.3|158.5|160.3|158.5|160.07|158.27|0
1643828550000|2022-02-02 19:02:30|159.85|158.05|160|158.2|160|158.2|159.85|158.05|0
1643828560000|2022-02-02 19:02:40|160.22|158.42|160.3|158.5|160.3|158.5|160.22|158.42|0
1643828570000|2022-02-02 19:02:50|160.15|158.35|160.45|158.65|160.45|158.65|160.15|158.35|0
1643828590000|2022-02-02 19:03:10|160.3|158.5|160.45|158.65|160.45|158.65|160.3|158.5|0
1643828600000|2022-02-02 19:03:20|160.37|158.57|160.75|158.95|160.75|158.95|160.37|158.57|0
1643828610000|2022-02-02 19:03:30|161.36|159.56|161.51|159.71|161.51|159.71|161.36|159.56|0
1643828620000|2022-02-02 19:03:40|161.66|159.86|161.81|160.01|161.81|160.01|161.66|159.86|0
1643828630000|2022-02-02 19:03:50|161.73|159.93|161.66|159.86|161.81|160.01|161.66|159.86|0
1643828640000|2022-02-02 19:04:00|161.81|160.01|162.56|160.76|162.72|160.92|161.81|160.01|0
1643828650000|2022-02-02 19:04:10|162.87|161.07|162.87|161.07|163.02|161.22|162.87|161.07|0
1643828660000|2022-02-02 19:04:20|162.72|160.92|163.02|161.22|163.02|161.22|162.72|160.92|0
1643828670000|2022-02-02 19:04:30|162.87|161.07|163.02|161.22|163.02|161.22|162.79|160.99|0
1643828680000|2022-02-02 19:04:40|162.87|161.07|162.87|161.07|162.87|161.07|162.72|160.92|0
1643828690000|2022-02-02 19:04:50|162.72|160.92|162.56|160.76|162.72|160.92|162.41|160.61|0
1643828700000|2022-02-02 19:05:00|162.72|160.92|162.87|161.07|162.87|161.07|162.56|160.76|0
1643828710000|2022-02-02 19:05:10|162.72|160.92|163.02|161.22|163.02|161.22|162.72|160.92|0
1643828720000|2022-02-02 19:05:20|162.87|161.07|162.71|160.91|162.87|161.07|162.71|160.91|0
1643828730000|2022-02-02 19:05:30|162.56|160.76|162.56|160.76|162.56|160.76|162.41|160.61|0
1643828740000|2022-02-02 19:05:40|162.71|160.91|162.71|160.91|162.71|160.91|162.71|160.91|0
1643828750000|2022-02-02 19:05:50|162.87|161.07|162.56|160.76|162.87|161.07|162.56|160.76|0
1643828760000|2022-02-02 19:06:00|162.71|160.91|162.71|160.91|162.71|160.91|162.71|160.91|0
1643828770000|2022-02-02 19:06:10|162.41|160.61|161.65|159.85|162.41|160.61|161.65|159.85|0
1643828780000|2022-02-02 19:06:20|161.5|159.7|160.9|159.1|161.5|159.7|160.9|159.1|0
1643828790000|2022-02-02 19:06:30|160.6|158.8|161.5|159.7|161.5|159.7|160.6|158.8|0
1643828800000|2022-02-02 19:06:40|161.05|159.25|160.9|159.1|161.05|159.25|160.75|158.95|0
1643828810000|2022-02-02 19:06:50|160.97|159.17|160.97|159.17|161.05|159.25|160.97|159.17|0
1643828820000|2022-02-02 19:07:00|161.05|159.25|160.37|158.57|161.05|159.25|160.37|158.57|0
1643828830000|2022-02-02 19:07:10|160.15|158.35|159.85|158.05|160.15|158.35|159.7|157.9|0
1643828840000|2022-02-02 19:07:20|160.15|158.35|160.15|158.35|160.15|158.35|160|158.2|0
1643828850000|2022-02-02 19:07:30|160.3|158.5|160.45|158.65|160.45|158.65|160.15|158.35|0
1643828860000|2022-02-02 19:07:40|160.6|158.8|160.6|158.8|160.6|158.8|160.45|158.65|0
1643828870000|2022-02-02 19:07:50|160.3|158.5|160.3|158.5|160.3|158.5|160.3|158.5|0
1643828880000|2022-02-02 19:08:00|160.75|158.95|160.82|159.02|160.82|159.02|160.6|158.8|0
1643828890000|2022-02-02 19:08:10|160.75|158.95|160.9|159.1|160.97|159.17|160.75|158.95|0
1643828900000|2022-02-02 19:08:20|160.6|158.8|160.75|158.95|160.75|158.95|160.6|158.8|0
1643828910000|2022-02-02 19:08:30|160.6|158.8|160.15|158.35|160.6|158.8|160.15|158.35|0
1643828920000|2022-02-02 19:08:40|160.3|158.5|160.15|158.35|160.3|158.5|160.15|158.35|0
1643828930000|2022-02-02 19:08:50|160|158.2|159.7|157.9|160|158.2|159.7|157.9|0
1643828940000|2022-02-02 19:09:00|160|158.2|160.15|158.35|160.3|158.5|160|158.2|0
1643828950000|2022-02-02 19:09:10|159.85|158.05|159.85|158.05|160|158.2|159.85|158.05|0
1643828960000|2022-02-02 19:09:20|159.84|158.04|160.6|158.8|160.6|158.8|159.84|158.04|0
1643828970000|2022-02-02 19:09:30|160.75|158.95|160.82|159.02|160.9|159.1|160.67|158.87|0
1643828980000|2022-02-02 19:09:40|160.9|159.1|161.05|159.25|161.05|159.25|160.9|159.1|0
1643828990000|2022-02-02 19:09:50|160.82|159.02|160.9|159.1|160.9|159.1|160.75|158.95|0
1643829000000|2022-02-02 19:10:00|161.05|159.25|161.65|159.85|161.65|159.85|161.05|159.25|0
1643829010000|2022-02-02 19:10:10|161.8|160|161.8|160|161.8|160|161.65|159.85|0
1643829020000|2022-02-02 19:10:20|161.95|160.15|161.72|159.92|161.95|160.15|161.72|159.92|0
1643829030000|2022-02-02 19:10:30|161.8|160|161.8|160|161.8|160|161.65|159.85|0
1643829040000|2022-02-02 19:10:40|162.1|160.3|162.1|160.3|162.26|160.46|162.1|160.3|0
1643829050000|2022-02-02 19:10:50|162.26|160.46|162.48|160.68|162.48|160.68|162.26|160.46|0
1643829060000|2022-02-02 19:11:00|162.26|160.46|162.1|160.3|162.26|160.46|162.1|160.3|0
1643829070000|2022-02-02 19:11:10|161.8|160|161.95|160.15|161.95|160.15|161.72|159.92|0
1643829080000|2022-02-02 19:11:20|161.87|160.07|161.95|160.15|161.95|160.15|161.8|160|0
1643829090000|2022-02-02 19:11:30|162.25|160.45|161.95|160.15|162.25|160.45|161.95|160.15|0
1643829100000|2022-02-02 19:11:40|161.8|160|161.95|160.15|161.95|160.15|161.8|160|0
1643829110000|2022-02-02 19:11:50|162.1|160.3|161.95|160.15|162.1|160.3|161.95|160.15|0
1643829130000|2022-02-02 19:12:10|161.72|159.92|160.89|159.09|161.72|159.92|160.82|159.02|0
1643829140000|2022-02-02 19:12:20|161.05|159.25|161.05|159.25|161.05|159.25|160.89|159.09|0
1643829150000|2022-02-02 19:12:30|160.74|158.94|160.29|158.49|160.74|158.94|160.21|158.41|0
1643829160000|2022-02-02 19:12:40|160.14|158.34|159.54|157.74|160.14|158.34|159.54|157.74|0
1643829170000|2022-02-02 19:12:50|159.39|157.59|159.84|158.04|159.84|158.04|159.39|157.59|0
1643829180000|2022-02-02 19:13:00|159.69|157.89|159.24|157.44|159.69|157.89|159.24|157.44|0
1643829190000|2022-02-02 19:13:10|159.39|157.59|159.69|157.89|159.69|157.89|159.39|157.59|0
1643829200000|2022-02-02 19:13:20|159.84|158.04|159.84|158.04|159.84|158.04|159.61|157.81|0
1643829210000|2022-02-02 19:13:30|159.69|157.89|160.29|158.49|160.29|158.49|159.69|157.89|0
1643829220000|2022-02-02 19:13:40|160.44|158.64|160.29|158.49|160.44|158.64|160.29|158.49|0
1643829230000|2022-02-02 19:13:50|160.44|158.64|160.59|158.79|160.59|158.79|160.44|158.64|0
1643829240000|2022-02-02 19:14:00|160.66|158.86|160.44|158.64|160.66|158.86|160.14|158.34|0
1643829250000|2022-02-02 19:14:10|160.59|158.79|160.29|158.49|160.59|158.79|160.29|158.49|0
1643829260000|2022-02-02 19:14:20|159.99|158.19|159.69|157.89|160.14|158.34|159.69|157.89|0
1643829270000|2022-02-02 19:14:30|159.54|157.74|159.54|157.74|159.54|157.74|159.54|157.74|0
1643829280000|2022-02-02 19:14:40|159.69|157.89|158.94|157.14|159.69|157.89|158.94|157.14|0
1643829290000|2022-02-02 19:14:50|158.79|156.99|158.64|156.84|158.79|156.99|158.19|156.39|0
1643829300000|2022-02-02 19:15:00|159.09|157.29|158.49|156.69|159.39|157.59|158.49|156.69|0
1643829310000|2022-02-02 19:15:10|158.19|156.39|158.19|156.39|158.79|156.99|158.19|156.39|0
1643829320000|2022-02-02 19:15:20|158.49|156.69|158.19|156.39|158.64|156.84|158.19|156.39|0
1643829330000|2022-02-02 19:15:30|158.34|156.54|158.34|156.54|158.34|156.54|158.11|156.31|0
1643829340000|2022-02-02 19:15:40|158.26|156.46|158.34|156.54|158.34|156.54|158.26|156.46|0
1643829350000|2022-02-02 19:15:50|158.04|156.24|157.89|156.09|158.04|156.24|157.89|156.09|0
1643829360000|2022-02-02 19:16:00|157|155.2|157.3|155.5|157.3|155.5|157|155.2|0
1643829370000|2022-02-02 19:16:10|156.85|155.05|157.15|155.35|157.15|155.35|156.85|155.05|0
1643829380000|2022-02-02 19:16:20|157|155.2|156.55|154.75|157|155.2|156.26|154.46|0
1643829390000|2022-02-02 19:16:30|156.63|154.83|156.85|155.05|157|155.2|156.63|154.83|0
1643829400000|2022-02-02 19:16:40|156.92|155.12|157.15|155.35|157.15|155.35|156.92|155.12|0
1643829410000|2022-02-02 19:16:50|157|155.2|157.3|155.5|157.3|155.5|157|155.2|0
1643829420000|2022-02-02 19:17:00|157.15|155.35|157.3|155.5|157.3|155.5|157.15|155.35|0
1643829430000|2022-02-02 19:17:10|157.07|155.27|157|155.2|157.07|155.27|157|155.2|0
1643829440000|2022-02-02 19:17:20|157.15|155.35|156.55|154.75|157.15|155.35|156.41|154.61|0
1643829450000|2022-02-02 19:17:30|157.3|155.5|157.3|155.5|157.37|155.57|157.3|155.5|0
1643829460000|2022-02-02 19:17:40|157.15|155.35|157.3|155.5|157.3|155.5|157|155.2|0
1643829470000|2022-02-02 19:17:50|157.45|155.65|157.67|155.87|157.74|155.94|157.45|155.65|0
1643829480000|2022-02-02 19:18:00|157.59|155.79|157.44|155.64|157.59|155.79|157.44|155.64|0
1643829490000|2022-02-02 19:18:10|157.59|155.79|157.44|155.64|157.59|155.79|157.44|155.64|0
1643829500000|2022-02-02 19:18:20|157.59|155.79|157.96|156.16|157.96|156.16|157.59|155.79|0
1643829510000|2022-02-02 19:18:30|158.49|156.69|158.49|156.69|158.64|156.84|158.41|156.61|0
1643829520000|2022-02-02 19:18:40|158.41|156.61|158.56|156.76|158.56|156.76|158.34|156.54|0
1643829530000|2022-02-02 19:18:50|158.79|156.99|158.56|156.76|158.94|157.14|158.56|156.76|0
1643829540000|2022-02-02 19:19:00|158.64|156.84|159.99|158.19|160.29|158.49|158.64|156.84|0
1643829550000|2022-02-02 19:19:10|160.06|158.26|159.84|158.04|160.06|158.26|159.84|158.04|0
1643829560000|2022-02-02 19:19:20|159.99|158.19|160.29|158.49|160.29|158.49|159.99|158.19|0
1643829570000|2022-02-02 19:19:30|160.21|158.41|160.74|158.94|160.74|158.94|160.14|158.34|0
1643829580000|2022-02-02 19:19:40|160.81|159.01|160.89|159.09|161.19|159.39|160.81|159.01|0
1643829590000|2022-02-02 19:19:50|160.44|158.64|160.29|158.49|160.44|158.64|160.29|158.49|0
1643829600000|2022-02-02 19:20:00|160.14|158.34|160.14|158.34|160.29|158.49|160.14|158.34|0
1643829610000|2022-02-02 19:20:10|159.98|158.18|159.61|157.81|159.98|158.18|159.61|157.81|0
1643829620000|2022-02-02 19:20:20|159.38|157.58|159.38|157.58|159.68|157.88|159.38|157.58|0
1643829630000|2022-02-02 19:20:30|159.46|157.66|159.53|157.73|159.53|157.73|159.38|157.58|0
1643829640000|2022-02-02 19:20:40|159.38|157.58|159.16|157.36|159.38|157.58|159.16|157.36|0
1643829650000|2022-02-02 19:20:50|159.08|157.28|158.79|156.99|159.08|157.28|158.79|156.99|0
1643829660000|2022-02-02 19:21:00|159.23|157.43|159.23|157.43|159.23|157.43|159.08|157.28|0
1643829670000|2022-02-02 19:21:10|159.31|157.51|159.76|157.96|159.91|158.11|159.31|157.51|0
1643829680000|2022-02-02 19:21:20|159.53|157.73|159.53|157.73|159.53|157.73|159.53|157.73|0
1643829690000|2022-02-02 19:21:30|159.46|157.66|159.68|157.88|159.68|157.88|159.46|157.66|0
1643829700000|2022-02-02 19:21:40|159.53|157.73|159.76|157.96|159.83|158.03|159.53|157.73|0
1643829710000|2022-02-02 19:21:50|159.68|157.88|159.53|157.73|159.68|157.88|159.38|157.58|0
1643829720000|2022-02-02 19:22:00|159.38|157.58|159.08|157.28|159.38|157.58|159.08|157.28|0
1643829730000|2022-02-02 19:22:10|158.86|157.06|159.01|157.21|159.08|157.28|158.78|156.98|0
1643829740000|2022-02-02 19:22:20|158.78|156.98|158.78|156.98|158.93|157.13|158.78|156.98|0
1643829750000|2022-02-02 19:22:30|159.08|157.28|158.34|156.54|159.08|157.28|158.26|156.46|0
1643829760000|2022-02-02 19:22:40|158.48|156.68|157.66|155.86|158.48|156.68|157.66|155.86|0
1643829770000|2022-02-02 19:22:50|157.74|155.94|157.59|155.79|157.74|155.94|157.59|155.79|0
1643829780000|2022-02-02 19:23:00|157.89|156.09|158.04|156.24|158.04|156.24|157.89|156.09|0
1643829790000|2022-02-02 19:23:10|158.33|156.53|158.48|156.68|158.48|156.68|158.33|156.53|0
1643829800000|2022-02-02 19:23:20|158.33|156.53|158.48|156.68|158.48|156.68|158.33|156.53|0
1643829810000|2022-02-02 19:23:30|158.63|156.83|158.63|156.83|158.63|156.83|158.63|156.83|0
1643829820000|2022-02-02 19:23:40|158.48|156.68|158.56|156.76|158.56|156.76|158.48|156.68|0
1643829830000|2022-02-02 19:23:50|158.48|156.68|158.18|156.38|158.48|156.68|158.18|156.38|0
1643829840000|2022-02-02 19:24:00|158.11|156.31|157.74|155.94|158.11|156.31|157.74|155.94|0
1643829850000|2022-02-02 19:24:10|157.89|156.09|157.81|156.01|157.89|156.09|157.74|155.94|0
1643829860000|2022-02-02 19:24:20|157.89|156.09|157.74|155.94|157.89|156.09|157.59|155.79|0
1643829870000|2022-02-02 19:24:30|157.59|155.79|157.44|155.64|157.74|155.94|157.44|155.64|0
1643829880000|2022-02-02 19:24:40|157.59|155.79|157.29|155.49|157.59|155.79|157.29|155.49|0
1643829890000|2022-02-02 19:24:50|156.99|155.19|157.29|155.49|157.29|155.49|156.99|155.19|0
1643829900000|2022-02-02 19:25:00|157.59|155.79|156.99|155.19|157.59|155.79|156.99|155.19|0
1643829910000|2022-02-02 19:25:10|157.14|155.34|157.14|155.34|157.14|155.34|156.99|155.19|0
1643829920000|2022-02-02 19:25:20|156.91|155.11|155.81|154.01|156.91|155.11|155.81|154.01|0
1643829930000|2022-02-02 19:25:30|155.36|153.56|155.51|153.71|155.51|153.71|155.36|153.56|0
1643829940000|2022-02-02 19:25:40|156.17|154.37|156.99|155.19|156.99|155.19|156.17|154.37|0
1643829950000|2022-02-02 19:25:50|157.14|155.34|156.69|154.89|157.14|155.34|156.69|154.89|0
1643829960000|2022-02-02 19:26:00|156.84|155.04|157.44|155.64|157.66|155.86|156.84|155.04|0
1643829970000|2022-02-02 19:26:10|157.29|155.49|158.03|156.23|158.03|156.23|157.29|155.49|0
1643829980000|2022-02-02 19:26:20|157.73|155.93|157.66|155.86|157.73|155.93|157.59|155.79|0
1643829990000|2022-02-02 19:26:30|157.59|155.79|158.03|156.23|158.03|156.23|157.59|155.79|0
1643830000000|2022-02-02 19:26:40|157.88|156.08|158.48|156.68|158.48|156.68|157.88|156.08|0
1643830010000|2022-02-02 19:26:50|158.78|156.98|158.63|156.83|158.78|156.98|158.55|156.75|0
1643830020000|2022-02-02 19:27:00|158.78|156.98|158.78|156.98|158.78|156.98|158.48|156.68|0
1643830030000|2022-02-02 19:27:10|158.63|156.83|158.63|156.83|158.78|156.98|158.63|156.83|0
1643830040000|2022-02-02 19:27:20|158.78|156.98|158.78|156.98|159.08|157.28|158.78|156.98|0
1643830050000|2022-02-02 19:27:30|158.63|156.83|158.78|156.98|158.78|156.98|158.63|156.83|0
1643830060000|2022-02-02 19:27:40|158.48|156.68|158.78|156.98|158.78|156.98|158.4|156.6|0
1643830070000|2022-02-02 19:27:50|158.48|156.68|158.33|156.53|158.48|156.68|158.33|156.53|0
1643830080000|2022-02-02 19:28:00|158.48|156.68|158.78|156.98|158.85|157.05|158.48|156.68|0
1643830090000|2022-02-02 19:28:10|158.93|157.13|159.08|157.28|159.23|157.43|158.93|157.13|0
1643830100000|2022-02-02 19:28:20|158.63|156.83|158.63|156.83|158.78|156.98|158.63|156.83|0
1643830110000|2022-02-02 19:28:30|158.78|156.98|160.53|158.73|160.53|158.73|158.18|156.38|0
1643830120000|2022-02-02 19:28:40|160.68|158.88|159.44|157.64|161.43|159.63|159.44|157.64|0
1643830130000|2022-02-02 19:28:50|159.67|157.87|159.59|157.79|159.67|157.87|159.59|157.79|0
1643830140000|2022-02-02 19:29:00|159.14|157.34|159.59|157.79|159.59|157.79|159.14|157.34|0
1643830150000|2022-02-02 19:29:10|159.89|158.09|158.82|157.02|160.04|158.24|158.82|157.02|0
1643830160000|2022-02-02 19:29:20|158.87|157.07|159.18|157.38|159.18|157.38|158.57|156.77|0
1643830170000|2022-02-02 19:29:30|158.96|157.16|159.64|157.84|159.64|157.84|158.96|157.16|0
1643830180000|2022-02-02 19:29:40|159.33|157.53|158.88|157.08|159.33|157.53|158.88|157.08|0
1643830190000|2022-02-02 19:29:50|159.03|157.23|159.03|157.23|159.03|157.23|159.03|157.23|0
1643830200000|2022-02-02 19:30:00|159.33|157.53|160.24|158.44|160.24|158.44|159.18|157.38|0
1643830210000|2022-02-02 19:30:10|160.54|158.74|159.94|158.14|160.54|158.74|159.94|158.14|0
1643830220000|2022-02-02 19:30:20|160.01|158.21|160.39|158.59|160.69|158.89|160.01|158.21|0
1643830230000|2022-02-02 19:30:30|160.24|158.44|160.24|158.44|160.39|158.59|160.24|158.44|0
1643830240000|2022-02-02 19:30:40|159.94|158.14|160.24|158.44|160.39|158.59|159.94|158.14|0
1643830250000|2022-02-02 19:30:50|160.01|158.21|160.09|158.29|160.09|158.29|159.94|158.14|0
1643830260000|2022-02-02 19:31:00|160.24|158.44|159.48|157.68|160.24|158.44|159.48|157.68|0
1643830270000|2022-02-02 19:31:10|159.63|157.83|159.63|157.83|159.63|157.83|159.63|157.83|0
1643830280000|2022-02-02 19:31:20|159.56|157.76|159.71|157.91|159.71|157.91|159.56|157.76|0
1643830290000|2022-02-02 19:31:30|159.78|157.98|159.86|158.06|159.86|158.06|159.78|157.98|0
1643830300000|2022-02-02 19:31:40|159.63|157.83|159.63|157.83|159.78|157.98|159.56|157.76|0
1643830310000|2022-02-02 19:31:50|159.78|157.98|159.78|157.98|159.78|157.98|159.78|157.98|0
1643830320000|2022-02-02 19:32:00|159.86|158.06|159.63|157.83|159.86|158.06|159.63|157.83|0
1643830330000|2022-02-02 19:32:10|159.78|157.98|159.48|157.68|159.78|157.98|159.48|157.68|0
1643830340000|2022-02-02 19:32:20|159.18|157.38|159.18|157.38|159.18|157.38|158.88|157.08|0
1643830350000|2022-02-02 19:32:30|159.25|157.45|159.18|157.38|159.33|157.53|159.18|157.38|0
1643830360000|2022-02-02 19:32:40|159.7|157.9|159.78|157.98|160.16|158.36|159.7|157.9|0
1643830370000|2022-02-02 19:32:50|159.93|158.13|160.69|158.89|160.69|158.89|159.93|158.13|0
1643830380000|2022-02-02 19:33:00|160.08|158.28|160.23|158.43|160.23|158.43|160.08|158.28|0
1643830390000|2022-02-02 19:33:10|160.08|158.28|159.48|157.68|160.08|158.28|159.48|157.68|0
1643830400000|2022-02-02 19:33:20|159.63|157.83|159.63|157.83|159.63|157.83|159.33|157.53|0
1643830410000|2022-02-02 19:33:30|159.48|157.68|159.78|157.98|159.78|157.98|159.33|157.53|0
1643830420000|2022-02-02 19:33:40|159.63|157.83|159.63|157.83|159.63|157.83|159.48|157.68|0
1643830430000|2022-02-02 19:33:50|159.78|157.98|160.08|158.28|160.08|158.28|159.7|157.9|0
1643830440000|2022-02-02 19:34:00|160.31|158.51|160.69|158.89|160.69|158.89|160.31|158.51|0
1643830450000|2022-02-02 19:34:10|160.54|158.74|160.69|158.89|160.69|158.89|160.46|158.66|0
1643830460000|2022-02-02 19:34:20|160.84|159.04|161.14|159.34|161.29|159.49|160.84|159.04|0
1643830470000|2022-02-02 19:34:30|161.74|159.94|162.05|160.25|162.05|160.25|161.51|159.71|0
1643830480000|2022-02-02 19:34:40|161.82|160.02|163.57|161.77|163.57|161.77|161.82|160.02|0
1643830490000|2022-02-02 19:34:50|164.03|162.23|163.72|161.92|164.03|162.23|163.72|161.92|0
1643830500000|2022-02-02 19:35:00|163.57|161.77|164.03|162.23|164.03|162.23|163.57|161.77|0
1643830510000|2022-02-02 19:35:10|163.87|162.07|163.87|162.07|163.87|162.07|163.72|161.92|0
1643830520000|2022-02-02 19:35:20|164.18|162.38|163.87|162.07|164.33|162.53|163.87|162.07|0
1643830530000|2022-02-02 19:35:30|164.03|162.23|163.72|161.92|164.03|162.23|163.72|161.92|0
1643830540000|2022-02-02 19:35:40|163.57|161.77|163.26|161.46|163.57|161.77|163.26|161.46|0
1643830550000|2022-02-02 19:35:50|162.81|161.01|162.5|160.7|162.81|161.01|162.5|160.7|0
1643830560000|2022-02-02 19:36:00|162.58|160.78|162.5|160.7|162.65|160.85|162.5|160.7|0
1643830570000|2022-02-02 19:36:10|162.65|160.85|162.88|161.08|162.88|161.08|162.42|160.62|0
1643830580000|2022-02-02 19:36:20|162.73|160.93|162.65|160.85|162.96|161.16|162.65|160.85|0
1643830590000|2022-02-02 19:36:30|162.81|161.01|162.65|160.85|162.81|161.01|162.65|160.85|0
1643830600000|2022-02-02 19:36:40|162.81|161.01|162.96|161.16|163.03|161.23|162.81|161.01|0
1643830610000|2022-02-02 19:36:50|162.81|161.01|162.65|160.85|162.81|161.01|162.65|160.85|0
1643830620000|2022-02-02 19:37:00|162.96|161.16|163.26|161.46|163.26|161.46|162.96|161.16|0
1643830630000|2022-02-02 19:37:10|163.11|161.31|162.81|161.01|163.11|161.31|162.81|161.01|0
1643830640000|2022-02-02 19:37:20|162.5|160.7|162.5|160.7|162.65|160.85|162.5|160.7|0
1643830650000|2022-02-02 19:37:30|162.35|160.55|162.5|160.7|162.5|160.7|162.35|160.55|0
1643830660000|2022-02-02 19:37:40|162.35|160.55|162.5|160.7|162.5|160.7|162.35|160.55|0
1643830670000|2022-02-02 19:37:50|162.65|160.85|162.65|160.85|162.65|160.85|162.65|160.85|0
1643830680000|2022-02-02 19:38:00|162.5|160.7|162.65|160.85|162.65|160.85|162.5|160.7|0
1643830690000|2022-02-02 19:38:10|162.96|161.16|162.35|160.55|162.96|161.16|162.35|160.55|0
1643830700000|2022-02-02 19:38:20|162.5|160.7|162.5|160.7|162.65|160.85|162.5|160.7|0
1643830710000|2022-02-02 19:38:30|162.57|160.77|161.44|159.64|162.57|160.77|161.44|159.64|0
1643830720000|2022-02-02 19:38:40|160.98|159.18|160.68|158.88|160.98|159.18|160.68|158.88|0
1643830730000|2022-02-02 19:38:50|160.83|159.03|161.89|160.09|161.89|160.09|160.53|158.73|0
1643830740000|2022-02-02 19:39:00|161.97|160.17|161.74|159.94|162.04|160.24|161.74|159.94|0
1643830750000|2022-02-02 19:39:10|161.89|160.09|161.29|159.49|161.89|160.09|161.21|159.41|0
1643830760000|2022-02-02 19:39:20|161.44|159.64|161.21|159.41|161.44|159.64|161.21|159.41|0
1643830770000|2022-02-02 19:39:30|161.29|159.49|161.59|159.79|161.59|159.79|161.29|159.49|0
1643830780000|2022-02-02 19:39:40|161.74|159.94|161.89|160.09|161.89|160.09|161.74|159.94|0
1643830790000|2022-02-02 19:39:50|161.81|160.01|162.04|160.24|162.04|160.24|161.81|160.01|0
1643830800000|2022-02-02 19:40:00|162.35|160.55|164.02|162.22|164.02|162.22|162.35|160.55|0
1643830810000|2022-02-02 19:40:10|164.17|162.37|164.02|162.22|164.17|162.37|164.02|162.22|0
1643830820000|2022-02-02 19:40:20|164.33|162.53|164.25|162.45|164.33|162.53|164.09|162.29|0
1643830830000|2022-02-02 19:40:30|164.17|162.37|164.33|162.53|164.48|162.68|164.17|162.37|0
1643830840000|2022-02-02 19:40:40|164.4|162.6|164.02|162.22|164.4|162.6|164.02|162.22|0
1643830850000|2022-02-02 19:40:50|164.17|162.37|164.33|162.53|164.33|162.53|164.17|162.37|0
1643830860000|2022-02-02 19:41:00|164.25|162.45|164.79|162.99|164.79|162.99|164.25|162.45|0
1643830870000|2022-02-02 19:41:10|164.55|162.75|164.48|162.68|164.55|162.75|164.33|162.53|0
1643830880000|2022-02-02 19:41:20|164.63|162.83|164.48|162.68|164.94|163.14|164.48|162.68|0
1643830890000|2022-02-02 19:41:30|164.79|162.99|164.94|163.14|165.09|163.29|164.79|162.99|0
1643830900000|2022-02-02 19:41:40|165.4|163.6|165.09|163.29|165.4|163.6|165.09|163.29|0
1643830910000|2022-02-02 19:41:50|165.4|163.6|165.24|163.44|165.4|163.6|165.24|163.44|0
1643830920000|2022-02-02 19:42:00|165.16|163.36|165.09|163.29|165.16|163.36|165.09|163.29|0
1643830930000|2022-02-02 19:42:10|164.33|162.53|165.55|163.75|165.55|163.75|164.33|162.53|0
1643830940000|2022-02-02 19:42:20|166.01|164.21|165.7|163.9|166.17|164.37|165.7|163.9|0
1643830950000|2022-02-02 19:42:30|165.55|163.75|165.7|163.9|165.7|163.9|165.4|163.6|0
1643830960000|2022-02-02 19:42:40|165.55|163.75|165.55|163.75|165.55|163.75|165.55|163.75|0
1643830970000|2022-02-02 19:42:50|165.4|163.6|165.24|163.44|165.4|163.6|165.09|163.29|0
1643830980000|2022-02-02 19:43:00|165.09|163.29|164.78|162.98|165.24|163.44|164.78|162.98|0
1643830990000|2022-02-02 19:43:10|164.48|162.68|164.32|162.52|164.78|162.98|164.32|162.52|0
1643831000000|2022-02-02 19:43:20|164.48|162.68|164.63|162.83|164.63|162.83|164.48|162.68|0
1643831010000|2022-02-02 19:43:30|164.48|162.68|164.78|162.98|164.78|162.98|164.48|162.68|0
1643831020000|2022-02-02 19:43:40|164.63|162.83|164.78|162.98|164.94|163.14|164.63|162.83|0
1643831030000|2022-02-02 19:43:50|164.94|163.14|164.94|163.14|164.94|163.14|164.94|163.14|0
1643831040000|2022-02-02 19:44:00|164.78|162.98|164.78|162.98|164.86|163.06|164.78|162.98|0
1643831050000|2022-02-02 19:44:10|164.94|163.14|164.78|162.98|165.24|163.44|164.78|162.98|0
1643831060000|2022-02-02 19:44:20|164.63|162.83|164.63|162.83|164.63|162.83|164.63|162.83|0
1643831070000|2022-02-02 19:44:30|164.32|162.52|164.48|162.68|164.48|162.68|164.32|162.52|0
1643831080000|2022-02-02 19:44:40|164.78|162.98|164.7|162.9|164.94|163.14|164.7|162.9|0
1643831090000|2022-02-02 19:44:50|164.78|162.98|164.78|162.98|164.94|163.14|164.63|162.83|0
1643831100000|2022-02-02 19:45:00|164.93|163.13|165.31|163.51|165.31|163.51|164.93|163.13|0
1643831110000|2022-02-02 19:45:10|165.86|164.06|165.39|163.59|165.86|164.06|165.39|163.59|0
1643831120000|2022-02-02 19:45:20|165.47|163.67|165.24|163.44|165.47|163.67|165.09|163.29|0
1643831130000|2022-02-02 19:45:30|165.09|163.29|164.17|162.37|165.09|163.29|164.17|162.37|0
1643831140000|2022-02-02 19:45:40|164.32|162.52|164.32|162.52|164.4|162.6|164.32|162.52|0
1643831150000|2022-02-02 19:45:50|164.17|162.37|164.63|162.83|164.63|162.83|164.02|162.22|0
1643831160000|2022-02-02 19:46:00|164.47|162.67|164.02|162.22|164.47|162.67|164.02|162.22|0
1643831170000|2022-02-02 19:46:10|163.41|161.61|163.86|162.06|163.86|162.06|163.41|161.61|0
1643831180000|2022-02-02 19:46:20|164.17|162.37|164.17|162.37|164.17|162.37|164.02|162.22|0
1643831190000|2022-02-02 19:46:30|164.02|162.22|164.02|162.22|164.17|162.37|163.86|162.06|0
1643831200000|2022-02-02 19:46:40|164.17|162.37|164.17|162.37|164.32|162.52|164.17|162.37|0
1643831210000|2022-02-02 19:46:50|164.32|162.52|164.32|162.52|164.55|162.75|164.32|162.52|0
1643831220000|2022-02-02 19:47:00|164.47|162.67|165.09|163.29|165.09|163.29|164.47|162.67|0
1643831230000|2022-02-02 19:47:10|164.93|163.13|165.09|163.29|165.09|163.29|164.93|163.13|0
1643831240000|2022-02-02 19:47:20|165.24|163.44|165.09|163.29|165.55|163.75|165.09|163.29|0
1643831250000|2022-02-02 19:47:30|165.39|163.59|165.55|163.75|165.7|163.9|165.39|163.59|0
1643831260000|2022-02-02 19:47:40|165.47|163.67|165.55|163.75|165.55|163.75|165.39|163.59|0
1643831270000|2022-02-02 19:47:50|165.39|163.59|165.39|163.59|165.55|163.75|165.39|163.59|0
1643831280000|2022-02-02 19:48:00|165.7|163.9|165.39|163.59|165.85|164.05|165.39|163.59|0
1643831290000|2022-02-02 19:48:10|165.09|163.29|165.16|163.36|165.24|163.44|165.09|163.29|0
1643831300000|2022-02-02 19:48:20|165.24|163.44|165.01|163.21|165.24|163.44|165.01|163.21|0
1643831310000|2022-02-02 19:48:30|165.24|163.44|165.39|163.59|165.39|163.59|165.24|163.44|0
1643831320000|2022-02-02 19:48:40|165.31|163.51|165.54|163.74|165.54|163.74|165.31|163.51|0
1643831330000|2022-02-02 19:48:50|166.01|164.21|167.39|165.59|167.39|165.59|166.01|164.21|0
1643831340000|2022-02-02 19:49:00|167.24|165.44|166.78|164.98|167.24|165.44|166.62|164.82|0
1643831350000|2022-02-02 19:49:10|166.62|164.82|166.93|165.13|166.93|165.13|166.62|164.82|0
1643831360000|2022-02-02 19:49:20|166.47|164.67|166.47|164.67|166.62|164.82|166.47|164.67|0
1643831370000|2022-02-02 19:49:30|165.85|164.05|166.16|164.36|166.16|164.36|165.85|164.05|0
1643831380000|2022-02-02 19:49:40|166.31|164.51|166.23|164.43|166.31|164.51|166.16|164.36|0
1643831390000|2022-02-02 19:49:50|166.47|164.67|166.54|164.74|166.54|164.74|166.16|164.36|0
1643831400000|2022-02-02 19:50:00|166.62|164.82|167.7|165.9|167.85|166.05|166.62|164.82|0
1643831410000|2022-02-02 19:50:10|167.85|166.05|167.08|165.28|167.85|166.05|167.08|165.28|0
1643831420000|2022-02-02 19:50:20|167.24|165.44|166.85|165.05|167.24|165.44|166.85|165.05|0
1643831430000|2022-02-02 19:50:30|166.77|164.97|166.62|164.82|166.93|165.13|166.62|164.82|0
1643831440000|2022-02-02 19:50:40|166.31|164.51|166|164.2|166.31|164.51|165.85|164.05|0
1643831450000|2022-02-02 19:50:50|166.47|164.67|165.85|164.05|166.47|164.67|165.85|164.05|0
1643831460000|2022-02-02 19:51:00|165.54|163.74|165.54|163.74|165.54|163.74|165.24|163.44|0
1643831470000|2022-02-02 19:51:10|165.7|163.9|165.54|163.74|165.7|163.9|165.39|163.59|0
1643831480000|2022-02-02 19:51:20|165.7|163.9|165.39|163.59|165.7|163.9|165.24|163.44|0
1643831490000|2022-02-02 19:51:30|165.54|163.74|165.7|163.9|165.7|163.9|165.39|163.59|0
1643831500000|2022-02-02 19:51:40|165.85|164.05|165.7|163.9|165.85|164.05|165.7|163.9|0
1643831510000|2022-02-02 19:51:50|166.16|164.36|166|164.2|166.16|164.36|166|164.2|0
1643831520000|2022-02-02 19:52:00|166.16|164.36|166.31|164.51|166.31|164.51|166.16|164.36|0
1643831530000|2022-02-02 19:52:10|166.16|164.36|166.46|164.66|166.46|164.66|166.16|164.36|0
1643831540000|2022-02-02 19:52:20|166.31|164.51|166.62|164.82|166.62|164.82|166.31|164.51|0
1643831550000|2022-02-02 19:52:30|166.31|164.51|166.31|164.51|166.46|164.66|166.31|164.51|0
1643831560000|2022-02-02 19:52:40|166.38|164.58|165.69|163.89|166.46|164.66|165.69|163.89|0
1643831570000|2022-02-02 19:52:50|166.08|164.28|166|164.2|166.08|164.28|166|164.2|0
1643831580000|2022-02-02 19:53:00|165.85|164.05|165.69|163.89|165.85|164.05|165.54|163.74|0
1643831590000|2022-02-02 19:53:10|165.54|163.74|165.69|163.89|165.69|163.89|165.54|163.74|0
1643831600000|2022-02-02 19:53:20|165.85|164.05|165.77|163.97|165.85|164.05|165.69|163.89|0
1643831610000|2022-02-02 19:53:30|165.69|163.89|165.69|163.89|166|164.2|165.69|163.89|0
1643831620000|2022-02-02 19:53:40|165.85|164.05|165.85|164.05|165.85|164.05|165.69|163.89|0
1643831630000|2022-02-02 19:53:50|166|164.2|166|164.2|166|164.2|166|164.2|0
1643831640000|2022-02-02 19:54:00|166.15|164.35|166.46|164.66|166.46|164.66|166.15|164.35|0
1643831650000|2022-02-02 19:54:10|166.31|164.51|166.62|164.82|166.62|164.82|166.31|164.51|0
1643831660000|2022-02-02 19:54:20|166.77|164.97|166.77|164.97|166.77|164.97|166.77|164.97|0
1643831670000|2022-02-02 19:54:30|166.92|165.12|166.84|165.04|166.92|165.12|166.84|165.04|0
1643831680000|2022-02-02 19:54:40|166.77|164.97|166.77|164.97|166.77|164.97|166.62|164.82|0
1643831690000|2022-02-02 19:54:50|166.92|165.12|166.92|165.12|167|165.2|166.92|165.12|0
1643831700000|2022-02-02 19:55:00|166.77|164.97|165.69|163.89|166.77|164.97|165.69|163.89|0
1643831710000|2022-02-02 19:55:10|165.85|164.05|165.69|163.89|165.85|164.05|165.54|163.74|0
1643831720000|2022-02-02 19:55:20|165.54|163.74|165.39|163.59|165.54|163.74|164.93|163.13|0
1643831730000|2022-02-02 19:55:30|165.08|163.28|164.92|163.12|165.08|163.28|164.92|163.12|0
1643831740000|2022-02-02 19:55:40|164.77|162.97|165.08|163.28|165.08|163.28|164.77|162.97|0
1643831750000|2022-02-02 19:55:50|165.15|163.35|165.23|163.43|165.23|163.43|165.08|163.28|0
1643831760000|2022-02-02 19:56:00|165.08|163.28|164.31|162.51|165.08|163.28|164.31|162.51|0
1643831770000|2022-02-02 19:56:10|164.62|162.82|165.08|163.28|165.08|163.28|164.62|162.82|0
1643831780000|2022-02-02 19:56:20|164.77|162.97|164.77|162.97|164.84|163.04|164.77|162.97|0
1643831790000|2022-02-02 19:56:30|164.62|162.82|164.46|162.66|164.62|162.82|164.31|162.51|0
1643831800000|2022-02-02 19:56:40|164.31|162.51|164.62|162.82|164.62|162.82|164.31|162.51|0
1643831810000|2022-02-02 19:56:50|165.23|163.43|164.92|163.12|165.23|163.43|164.92|163.12|0
1643831820000|2022-02-02 19:57:00|164.77|162.97|164.92|163.12|164.92|163.12|164.62|162.82|0
1643831830000|2022-02-02 19:57:10|165.08|163.28|165.38|163.58|165.38|163.58|165.08|163.28|0
1643831840000|2022-02-02 19:57:20|165.69|163.89|165.46|163.66|165.69|163.89|165.38|163.58|0
1643831850000|2022-02-02 19:57:30|165.38|163.58|164.92|163.12|165.38|163.58|164.92|163.12|0
1643831860000|2022-02-02 19:57:40|165.08|163.28|164.92|163.12|165.23|163.43|164.92|163.12|0
1643831870000|2022-02-02 19:57:50|164.77|162.97|164.01|162.21|164.77|162.97|164.01|162.21|0
1643831880000|2022-02-02 19:58:00|163.85|162.05|164|162.2|164.31|162.51|163.85|162.05|0
1643831890000|2022-02-02 19:58:10|163.85|162.05|163.7|161.9|164|162.2|163.7|161.9|0
1643831900000|2022-02-02 19:58:20|163.55|161.75|164|162.2|164|162.2|163.55|161.75|0
1643831910000|2022-02-02 19:58:30|163.85|162.05|163.55|161.75|163.85|162.05|163.55|161.75|0
1643831920000|2022-02-02 19:58:40|163.7|161.9|163.55|161.75|163.7|161.9|163.55|161.75|0
1643831930000|2022-02-02 19:58:50|163.7|161.9|163.85|162.05|163.85|162.05|163.55|161.75|0
1643831940000|2022-02-02 19:59:00|164|162.2|164.16|162.36|164.38|162.58|164|162.2|0
1643831950000|2022-02-02 19:59:10|164.23|162.43|164.31|162.51|164.31|162.51|164.23|162.43|0
1643831960000|2022-02-02 19:59:20|164|162.2|163.7|161.9|164.16|162.36|163.7|161.9|0
1643831970000|2022-02-02 19:59:30|164|162.2|163.7|161.9|164.23|162.43|163.7|161.9|0
1643831980000|2022-02-02 19:59:40|163.62|161.82|163.55|161.75|163.62|161.82|163.55|161.75|0
1643831990000|2022-02-02 19:59:50|163.39|161.59|163.55|161.75|163.7|161.9|163.39|161.59|0
1643832000000|2022-02-02 20:00:00|163.7|161.9|163.85|162.05|164|162.2|163.7|161.9|0
1643832010000|2022-02-02 20:00:10|163.7|161.9|162.02|160.22|163.7|161.9|162.02|160.22|0
1643832020000|2022-02-02 20:00:20|162.18|160.38|162.78|160.98|163.09|161.29|162.18|160.38|0
1643832030000|2022-02-02 20:00:30|162.33|160.53|162.18|160.38|162.33|160.53|162.02|160.22|0
1643832040000|2022-02-02 20:00:40|162.33|160.53|162.48|160.68|162.55|160.75|162.33|160.53|0
1643832050000|2022-02-02 20:00:50|162.78|160.98|162.78|160.98|162.78|160.98|162.63|160.83|0
1643832060000|2022-02-02 20:01:00|162.63|160.83|162.78|160.98|162.78|160.98|162.63|160.83|0
1643832070000|2022-02-02 20:01:10|161.87|160.07|162.48|160.68|162.48|160.68|161.87|160.07|0
1643832080000|2022-02-02 20:01:20|162.33|160.53|162.33|160.53|162.48|160.68|162.33|160.53|0
1643832090000|2022-02-02 20:01:30|162.17|160.37|161.57|159.77|162.17|160.37|161.42|159.62|0
1643832100000|2022-02-02 20:01:40|161.42|159.62|161.11|159.31|161.42|159.62|161.11|159.31|0
1643832110000|2022-02-02 20:01:50|161.42|159.62|161.57|159.77|161.72|159.92|161.42|159.62|0
1643832120000|2022-02-02 20:02:00|161.72|159.92|162.33|160.53|162.33|160.53|161.72|159.92|0
1643832130000|2022-02-02 20:02:10|162.48|160.68|161.26|159.46|162.48|160.68|161.26|159.46|0
1643832140000|2022-02-02 20:02:20|161.72|159.92|162.25|160.45|162.25|160.45|161.72|159.92|0
1643832150000|2022-02-02 20:02:30|162.17|160.37|162.33|160.53|162.33|160.53|162.09|160.29|0
1643832160000|2022-02-02 20:02:40|162.17|160.37|162.17|160.37|162.33|160.53|162.17|160.37|0
1643832170000|2022-02-02 20:02:50|162.02|160.22|162.02|160.22|162.02|160.22|161.72|159.92|0
1643832180000|2022-02-02 20:03:00|162.09|160.29|163.09|161.29|163.09|161.29|162.09|160.29|0
1643832190000|2022-02-02 20:03:10|162.93|161.13|163.39|161.59|163.39|161.59|162.93|161.13|0
1643832200000|2022-02-02 20:03:20|163.09|161.29|162.93|161.13|163.16|161.36|162.93|161.13|0
1643832210000|2022-02-02 20:03:30|163.08|161.28|162.93|161.13|163.08|161.28|162.93|161.13|0
1643832220000|2022-02-02 20:03:40|163.54|161.74|164.76|162.96|164.76|162.96|163.54|161.74|0
1643832230000|2022-02-02 20:03:50|164.92|163.12|165.22|163.42|165.68|163.88|164.92|163.12|0
1643832240000|2022-02-02 20:04:00|164.92|163.12|164.76|162.96|164.92|163.12|164.61|162.81|0
1643832250000|2022-02-02 20:04:10|165.38|163.58|166.83|165.03|166.83|165.03|165.38|163.58|0
1643832260000|2022-02-02 20:04:20|167.07|165.27|166.45|164.65|167.07|165.27|166.45|164.65|0
1643832270000|2022-02-02 20:04:30|165.99|164.19|166.37|164.57|166.45|164.65|165.91|164.11|0
1643832280000|2022-02-02 20:04:40|166.14|164.34|165.99|164.19|166.14|164.34|165.99|164.19|0
1643832290000|2022-02-02 20:04:50|166.3|164.5|165.84|164.04|166.3|164.5|165.68|163.88|0
1643832300000|2022-02-02 20:05:00|165.53|163.73|165.45|163.65|165.53|163.73|165.38|163.58|0
1643832310000|2022-02-02 20:05:10|165.38|163.58|165.68|163.88|165.68|163.88|165.38|163.58|0
1643832320000|2022-02-02 20:05:20|165.84|164.04|165.07|163.27|165.84|164.04|165.07|163.27|0
1643832330000|2022-02-02 20:05:30|165.45|163.65|165.07|163.27|165.45|163.65|165.07|163.27|0
1643832340000|2022-02-02 20:05:40|165.22|163.42|165.53|163.73|165.68|163.88|165.22|163.42|0
1643832350000|2022-02-02 20:05:50|165.99|164.19|165.68|163.88|166.14|164.34|165.68|163.88|0
1643832360000|2022-02-02 20:06:00|166.06|164.26|165.3|163.5|166.06|164.26|164.92|163.12|0
1643832370000|2022-02-02 20:06:10|165.68|163.88|164.99|163.19|165.68|163.88|164.92|163.12|0
1643832380000|2022-02-02 20:06:20|165.07|163.27|164.15|162.35|165.07|163.27|164.15|162.35|0
1643832390000|2022-02-02 20:06:30|164.3|162.5|164|162.2|164.53|162.73|164|162.2|0
1643832400000|2022-02-02 20:06:40|164.3|162.5|164|162.2|164.46|162.66|164|162.2|0
1643832410000|2022-02-02 20:06:50|163.84|162.04|164|162.2|164.46|162.66|163.84|162.04|0
1643832420000|2022-02-02 20:07:00|163.84|162.04|164.15|162.35|164.15|162.35|163.84|162.04|0
1643832430000|2022-02-02 20:07:10|163.84|162.04|163.84|162.04|163.84|162.04|163.39|161.59|0
1643832440000|2022-02-02 20:07:20|164.15|162.35|164.61|162.81|164.61|162.81|164.15|162.35|0
1643832450000|2022-02-02 20:07:30|164.15|162.35|164.76|162.96|164.76|162.96|164.15|162.35|0
1643832460000|2022-02-02 20:07:40|164.91|163.11|164.61|162.81|164.91|163.11|164.61|162.81|0
1643832470000|2022-02-02 20:07:50|164.45|162.65|164.3|162.5|164.45|162.65|164|162.2|0
1643832480000|2022-02-02 20:08:00|164.45|162.65|164.91|163.11|164.91|163.11|164.3|162.5|0
1643832490000|2022-02-02 20:08:10|165.07|163.27|164.3|162.5|165.22|163.42|164.3|162.5|0
1643832500000|2022-02-02 20:08:20|164.76|162.96|164|162.2|164.76|162.96|164|162.2|0
1643832510000|2022-02-02 20:08:30|163.84|162.04|163.84|162.04|164|162.2|163.84|162.04|0
1643832520000|2022-02-02 20:08:40|163.38|161.58|163.61|161.81|163.61|161.81|163.38|161.58|0
1643832530000|2022-02-02 20:08:50|163.99|162.19|163.69|161.89|163.99|162.19|163.61|161.81|0
1643832540000|2022-02-02 20:09:00|163.76|161.96|163.69|161.89|164.3|162.5|163.69|161.89|0
1643832550000|2022-02-02 20:09:10|163.92|162.12|163.99|162.19|163.99|162.19|163.69|161.89|0
1643832560000|2022-02-02 20:09:20|164.22|162.42|164.15|162.35|164.22|162.42|163.99|162.19|0
1643832570000|2022-02-02 20:09:30|164.07|162.27|164.15|162.35|164.15|162.35|163.99|162.19|0
1643832580000|2022-02-02 20:09:40|164.3|162.5|164.3|162.5|164.37|162.57|164.3|162.5|0
1643832590000|2022-02-02 20:09:50|164.22|162.42|163.84|162.04|164.3|162.5|163.84|162.04|0
1643832600000|2022-02-02 20:10:00|163.91|162.11|163.3|161.5|163.99|162.19|163.3|161.5|0
1643832610000|2022-02-02 20:10:10|163.23|161.43|162.77|160.97|163.23|161.43|162.77|160.97|0
1643832620000|2022-02-02 20:10:20|162.62|160.82|162.77|160.97|162.93|161.13|162.62|160.82|0
1643832630000|2022-02-02 20:10:30|162.93|161.13|163.46|161.66|163.69|161.89|162.93|161.13|0
1643832640000|2022-02-02 20:10:40|163.54|161.74|163.84|162.04|163.99|162.19|163.54|161.74|0
1643832650000|2022-02-02 20:10:50|163.91|162.11|163.84|162.04|164.15|162.35|163.84|162.04|0
1643832660000|2022-02-02 20:11:00|164.15|162.35|163.99|162.19|164.15|162.35|163.84|162.04|0
1643832670000|2022-02-02 20:11:10|163.84|162.04|163.84|162.04|163.99|162.19|163.84|162.04|0
1643832680000|2022-02-02 20:11:20|163.99|162.19|163.76|161.96|163.99|162.19|163.76|161.96|0
1643832690000|2022-02-02 20:11:30|163.84|162.04|163.69|161.89|163.84|162.04|163.69|161.89|0
1643832700000|2022-02-02 20:11:40|163.84|162.04|163.69|161.89|163.84|162.04|163.69|161.89|0
1643832710000|2022-02-02 20:11:50|163.38|161.58|163.38|161.58|163.38|161.58|163.23|161.43|0
1643832720000|2022-02-02 20:12:00|163.84|162.04|163.45|161.65|163.84|162.04|163.38|161.58|0
1643832730000|2022-02-02 20:12:10|163.23|161.43|163.08|161.28|163.23|161.43|163.08|161.28|0
1643832740000|2022-02-02 20:12:20|162.92|161.12|163.3|161.5|163.3|161.5|162.77|160.97|0
1643832750000|2022-02-02 20:12:30|163.23|161.43|162.62|160.82|163.23|161.43|162.62|160.82|0
1643832760000|2022-02-02 20:12:40|162.92|161.12|163.08|161.28|163.08|161.28|162.92|161.12|0
1643832770000|2022-02-02 20:12:50|163.99|162.19|163.53|161.73|163.99|162.19|163.53|161.73|0
1643832780000|2022-02-02 20:13:00|163.69|161.89|164.45|162.65|164.45|162.65|163.69|161.89|0
1643832790000|2022-02-02 20:13:10|164.3|162.5|165.22|163.42|165.22|163.42|164.3|162.5|0
1643832800000|2022-02-02 20:13:20|164.76|162.96|164.6|162.8|164.76|162.96|164.6|162.8|0
1643832810000|2022-02-02 20:13:30|164.76|162.96|164.6|162.8|164.91|163.11|164.6|162.8|0
1643832820000|2022-02-02 20:13:40|164.45|162.65|163.99|162.19|164.45|162.65|163.99|162.19|0
1643832830000|2022-02-02 20:13:50|164.14|162.34|164.6|162.8|164.6|162.8|164.14|162.34|0
1643832840000|2022-02-02 20:14:00|164.75|162.95|164.37|162.57|164.75|162.95|164.3|162.5|0
1643832850000|2022-02-02 20:14:10|164.14|162.34|163.99|162.19|164.14|162.34|163.84|162.04|0
1643832860000|2022-02-02 20:14:20|163.84|162.04|164.45|162.65|164.45|162.65|163.68|161.88|0
1643832870000|2022-02-02 20:14:30|164.3|162.5|164.45|162.65|164.45|162.65|164.22|162.42|0
1643832880000|2022-02-02 20:14:40|164.3|162.5|164.22|162.42|164.3|162.5|164.06|162.26|0
1643832890000|2022-02-02 20:14:50|164.29|162.49|163.84|162.04|164.29|162.49|163.84|162.04|0
1643832900000|2022-02-02 20:15:00|163.91|162.11|164.6|162.8|164.75|162.95|163.91|162.11|0
1643832910000|2022-02-02 20:15:10|164.75|162.95|164.91|163.11|165.21|163.41|164.45|162.65|0
1643832920000|2022-02-02 20:15:20|165.21|163.41|165.83|164.03|165.98|164.18|165.21|163.41|0
1643832930000|2022-02-02 20:15:30|165.75|163.95|165.52|163.72|165.83|164.03|165.52|163.72|0
1643832940000|2022-02-02 20:15:40|165.21|163.41|164.75|162.95|165.21|163.41|164.45|162.65|0
1643832950000|2022-02-02 20:15:50|164.45|162.65|164.29|162.49|164.45|162.65|164.29|162.49|0
1643832960000|2022-02-02 20:16:00|163.99|162.19|163.38|161.58|163.99|162.19|163.38|161.58|0
1643832970000|2022-02-02 20:16:10|163.53|161.73|164.29|162.49|164.29|162.49|163.53|161.73|0
1643832980000|2022-02-02 20:16:20|164.14|162.34|164.75|162.95|164.91|163.11|164.14|162.34|0
1643832990000|2022-02-02 20:16:30|164.91|163.11|164.6|162.8|165.06|163.26|164.6|162.8|0
1643833000000|2022-02-02 20:16:40|164.75|162.95|164.91|163.11|164.91|163.11|164.75|162.95|0
1643833010000|2022-02-02 20:16:50|165.06|163.26|165.37|163.57|165.37|163.57|164.75|162.95|0
1643833020000|2022-02-02 20:17:00|165.06|163.26|165.83|164.03|165.83|164.03|165.06|163.26|0
1643833030000|2022-02-02 20:17:10|165.9|164.1|165.67|163.87|165.9|164.1|165.67|163.87|0
1643833040000|2022-02-02 20:17:20|165.36|163.56|165.67|163.87|165.67|163.87|165.36|163.56|0
1643833050000|2022-02-02 20:17:30|165.52|163.72|165.83|164.03|165.83|164.03|165.52|163.72|0
1643833060000|2022-02-02 20:17:40|166.13|164.33|166.44|164.64|166.44|164.64|166.13|164.33|0
1643833070000|2022-02-02 20:17:50|166.13|164.33|165.98|164.18|166.13|164.33|165.82|164.02|0
1643833080000|2022-02-02 20:18:00|166.13|164.33|165.82|164.02|166.13|164.33|165.82|164.02|0
1643833090000|2022-02-02 20:18:10|165.9|164.1|167.06|165.26|167.06|165.26|165.9|164.1|0
1643833100000|2022-02-02 20:18:20|166.75|164.95|166.9|165.1|166.9|165.1|166.75|164.95|0
1643833110000|2022-02-02 20:18:30|166.75|164.95|166.9|165.1|166.98|165.18|166.75|164.95|0
1643833120000|2022-02-02 20:18:40|167.06|165.26|166.59|164.79|167.06|165.26|166.59|164.79|0
1643833130000|2022-02-02 20:18:50|166.75|164.95|168.6|166.8|168.6|166.8|166.75|164.95|0
1643833140000|2022-02-02 20:19:00|168.14|166.34|168.6|166.8|168.6|166.8|168.14|166.34|0
1643833150000|2022-02-02 20:19:10|169.07|167.27|168.91|167.11|169.53|167.73|168.91|167.11|0
1643833160000|2022-02-02 20:19:20|169.22|167.42|169.07|167.27|169.22|167.42|168.91|167.11|0
1643833170000|2022-02-02 20:19:30|168.45|166.65|168.76|166.96|168.91|167.11|168.45|166.65|0
1643833180000|2022-02-02 20:19:40|168.91|167.11|168.76|166.96|169.22|167.42|168.76|166.96|0
1643833190000|2022-02-02 20:19:50|168.91|167.11|169.07|167.27|169.07|167.27|168.91|167.11|0
1643833200000|2022-02-02 20:20:00|169.38|167.58|169.22|167.42|169.38|167.58|169.22|167.42|0
1643833210000|2022-02-02 20:20:10|169.69|167.89|169.45|167.65|169.69|167.89|169.45|167.65|0
1643833220000|2022-02-02 20:20:20|169.53|167.73|169.45|167.65|169.61|167.81|169.45|167.65|0
1643833230000|2022-02-02 20:20:30|169.38|167.58|169.22|167.42|169.38|167.58|169.22|167.42|0
1643833240000|2022-02-02 20:20:40|169.38|167.58|169.38|167.58|169.61|167.81|169.38|167.58|0
1643833250000|2022-02-02 20:20:50|169.69|167.89|169.22|167.42|169.69|167.89|169.22|167.42|0
1643833260000|2022-02-02 20:21:00|168.76|166.96|169.07|167.27|169.22|167.42|168.76|166.96|0
1643833270000|2022-02-02 20:21:10|169.22|167.42|168.91|167.11|169.22|167.42|168.91|167.11|0
1643833280000|2022-02-02 20:21:20|168.6|166.8|167.83|166.03|168.6|166.8|167.83|166.03|0
1643833290000|2022-02-02 20:21:30|167.67|165.87|168.44|166.64|168.44|166.64|167.67|165.87|0
1643833300000|2022-02-02 20:21:40|168.6|166.8|168.44|166.64|168.6|166.8|168.44|166.64|0
1643833310000|2022-02-02 20:21:50|168.13|166.33|168.44|166.64|168.44|166.64|168.13|166.33|0
1643833320000|2022-02-02 20:22:00|168.29|166.49|169.07|167.27|169.07|167.27|168.29|166.49|0
1643833330000|2022-02-02 20:22:10|168.44|166.64|167.21|165.41|168.44|166.64|167.21|165.41|0
1643833340000|2022-02-02 20:22:20|167.05|165.25|167.21|165.41|167.21|165.41|166.9|165.1|0
1643833350000|2022-02-02 20:22:30|167.44|165.64|167.52|165.72|167.52|165.72|167.21|165.41|0
1643833360000|2022-02-02 20:22:40|167.67|165.87|167.52|165.72|167.67|165.87|167.52|165.72|0
1643833370000|2022-02-02 20:22:50|167.67|165.87|167.9|166.1|167.98|166.18|167.67|165.87|0
1643833380000|2022-02-02 20:23:00|167.98|166.18|168.21|166.41|168.21|166.41|167.98|166.18|0
1643833390000|2022-02-02 20:23:10|167.98|166.18|167.36|165.56|167.98|166.18|167.36|165.56|0
1643833400000|2022-02-02 20:23:20|167.21|165.41|167.67|165.87|167.67|165.87|167.21|165.41|0
1643833410000|2022-02-02 20:23:30|167.51|165.71|167.82|166.02|167.82|166.02|167.51|165.71|0
1643833420000|2022-02-02 20:23:40|167.67|165.87|167.67|165.87|167.82|166.02|167.67|165.87|0
1643833430000|2022-02-02 20:23:50|167.82|166.02|167.67|165.87|167.82|166.02|167.67|165.87|0
1643833440000|2022-02-02 20:24:00|167.59|165.79|167.43|165.63|167.67|165.87|167.21|165.41|0
1643833450000|2022-02-02 20:24:10|167.36|165.56|167.21|165.41|167.36|165.56|167.21|165.41|0
1643833460000|2022-02-02 20:24:20|167.36|165.56|167.05|165.25|167.36|165.56|167.05|165.25|0
1643833470000|2022-02-02 20:24:30|166.82|165.02|167.28|165.48|167.51|165.71|166.82|165.02|0
1643833480000|2022-02-02 20:24:40|167.2|165.4|167.51|165.71|167.51|165.71|167.2|165.4|0
1643833490000|2022-02-02 20:24:50|167.67|165.87|167.51|165.71|167.67|165.87|167.51|165.71|0
1643833500000|2022-02-02 20:25:00|167.59|165.79|168.13|166.33|168.13|166.33|167.59|165.79|0
1643833510000|2022-02-02 20:25:10|167.9|166.1|168.29|166.49|168.29|166.49|167.59|165.79|0
1643833520000|2022-02-02 20:25:20|168.44|166.64|168.6|166.8|168.6|166.8|168.44|166.64|0
1643833530000|2022-02-02 20:25:30|168.44|166.64|168.44|166.64|168.6|166.8|168.44|166.64|0
1643833540000|2022-02-02 20:25:40|168.6|166.8|168.91|167.11|168.91|167.11|168.44|166.64|0
1643833550000|2022-02-02 20:25:50|169.22|167.42|168.91|167.11|169.22|167.42|168.91|167.11|0
1643833560000|2022-02-02 20:26:00|169.14|167.34|168.44|166.64|169.14|167.34|168.29|166.49|0
1643833570000|2022-02-02 20:26:10|168.75|166.95|168.29|166.49|168.75|166.95|168.29|166.49|0
1643833580000|2022-02-02 20:26:20|168.13|166.33|168.75|166.95|168.75|166.95|168.13|166.33|0
1643833590000|2022-02-02 20:26:30|168.6|166.8|168.75|166.95|168.75|166.95|168.6|166.8|0
1643833600000|2022-02-02 20:26:40|168.67|166.87|168.6|166.8|168.67|166.87|168.6|166.8|0
1643833610000|2022-02-02 20:26:50|168.44|166.64|168.44|166.64|168.67|166.87|168.44|166.64|0
1643833620000|2022-02-02 20:27:00|168.36|166.56|168.59|166.79|168.59|166.79|168.13|166.33|0
1643833630000|2022-02-02 20:27:10|168.44|166.64|168.75|166.95|168.75|166.95|168.44|166.64|0
1643833640000|2022-02-02 20:27:20|169.06|167.26|169.22|167.42|169.22|167.42|169.06|167.26|0
1643833650000|2022-02-02 20:27:30|169.37|167.57|168.13|166.33|169.37|167.57|168.13|166.33|0
1643833660000|2022-02-02 20:27:40|168.28|166.48|167.51|165.71|168.28|166.48|167.51|165.71|0
1643833670000|2022-02-02 20:27:50|167.2|165.4|165.89|164.09|167.2|165.4|165.89|164.09|0
1643833680000|2022-02-02 20:28:00|166.43|164.63|164.82|163.02|166.43|164.63|164.82|163.02|0
1643833690000|2022-02-02 20:28:10|164.89|163.09|164.81|163.01|165.05|163.25|164.74|162.94|0
1643833700000|2022-02-02 20:28:20|164.74|162.94|164.74|162.94|165.27|163.47|164.74|162.94|0
1643833710000|2022-02-02 20:28:30|164.13|162.33|163.82|162.02|164.13|162.33|163.82|162.02|0
1643833720000|2022-02-02 20:28:40|163.98|162.18|164.13|162.33|164.13|162.33|163.98|162.18|0
1643833730000|2022-02-02 20:28:50|164.89|163.09|164.59|162.79|164.89|163.09|164.13|162.33|0
1643833740000|2022-02-02 20:29:00|164.43|162.63|165.2|163.4|165.2|163.4|164.43|162.63|0
1643833750000|2022-02-02 20:29:10|165.05|163.25|164.28|162.48|165.05|163.25|164.28|162.48|0
1643833760000|2022-02-02 20:29:20|164.13|162.33|164.2|162.4|164.28|162.48|163.82|162.02|0
1643833770000|2022-02-02 20:29:30|164.28|162.48|164.59|162.79|164.59|162.79|164.28|162.48|0
1643833780000|2022-02-02 20:29:40|164.81|163.01|165.2|163.4|165.51|163.71|164.81|163.01|0
1643833790000|2022-02-02 20:29:50|165.51|163.71|165.81|164.01|165.81|164.01|165.51|163.71|0
1643833800000|2022-02-02 20:30:00|165.97|164.17|165.97|164.17|165.97|164.17|165.81|164.01|0
1643833810000|2022-02-02 20:30:10|165.81|164.01|165.66|163.86|165.97|164.17|165.66|163.86|0
1643833820000|2022-02-02 20:30:20|165.97|164.17|165.66|163.86|165.97|164.17|165.66|163.86|0
1643833830000|2022-02-02 20:30:30|165.81|164.01|165.66|163.86|165.81|164.01|165.51|163.71|0
1643833840000|2022-02-02 20:30:40|165.51|163.71|165.2|163.4|165.51|163.71|165.12|163.32|0
1643833850000|2022-02-02 20:30:50|165.05|163.25|165.05|163.25|165.2|163.4|165.05|163.25|0
1643833860000|2022-02-02 20:31:00|165.2|163.4|165.66|163.86|165.66|163.86|165.2|163.4|0
1643833870000|2022-02-02 20:31:10|165.97|164.17|165.97|164.17|165.97|164.17|165.81|164.01|0
1643833880000|2022-02-02 20:31:20|165.89|164.09|165.81|164.01|166.58|164.78|165.81|164.01|0
1643833890000|2022-02-02 20:31:30|166.12|164.32|166.27|164.47|166.43|164.63|166.12|164.32|0
1643833900000|2022-02-02 20:31:40|166.04|164.24|165.89|164.09|166.04|164.24|165.81|164.01|0
1643833910000|2022-02-02 20:31:50|165.81|164.01|166.12|164.32|166.12|164.32|165.81|164.01|0
1643833920000|2022-02-02 20:32:00|166.27|164.47|166.43|164.63|166.5|164.7|166.27|164.47|0
1643833930000|2022-02-02 20:32:10|166.73|164.93|165.97|164.17|166.73|164.93|165.97|164.17|0
1643833940000|2022-02-02 20:32:20|165.66|163.86|166.12|164.32|166.12|164.32|165.66|163.86|0
1643833950000|2022-02-02 20:32:30|166.27|164.47|166.04|164.24|166.27|164.47|165.96|164.16|0
1643833960000|2022-02-02 20:32:40|165.88|164.08|165.66|163.86|165.88|164.08|165.5|163.7|0
1643833970000|2022-02-02 20:32:50|165.5|163.7|165.5|163.7|165.58|163.78|165.42|163.62|0
1643833980000|2022-02-02 20:33:00|164.81|163.01|164.74|162.94|164.81|163.01|164.2|162.4|0
1643833990000|2022-02-02 20:33:10|164.28|162.48|164.5|162.7|164.5|162.7|164.28|162.48|0
1643834000000|2022-02-02 20:33:20|164.58|162.78|165.81|164.01|165.81|164.01|164.58|162.78|0
1643834010000|2022-02-02 20:33:30|165.66|163.86|165.66|163.86|165.88|164.08|165.5|163.7|0
1643834020000|2022-02-02 20:33:40|166.12|164.32|165.81|164.01|166.12|164.32|165.81|164.01|0
1643834030000|2022-02-02 20:33:50|165.96|164.16|166.58|164.78|166.73|164.93|165.96|164.16|0
1643834040000|2022-02-02 20:34:00|166.73|164.93|167.04|165.24|167.04|165.24|166.58|164.78|0
1643834050000|2022-02-02 20:34:10|166.89|165.09|166.12|164.32|166.89|165.09|166.12|164.32|0
1643834060000|2022-02-02 20:34:20|166.27|164.47|166.5|164.7|166.58|164.78|166.27|164.47|0
1643834070000|2022-02-02 20:34:30|167.2|165.4|167.04|165.24|167.2|165.4|167.04|165.24|0
1643834080000|2022-02-02 20:34:40|167.2|165.4|167.2|165.4|167.5|165.7|167.2|165.4|0
1643834090000|2022-02-02 20:34:50|167.35|165.55|167.81|166.01|167.81|166.01|167.35|165.55|0
1643834100000|2022-02-02 20:35:00|167.97|166.17|168.12|166.32|168.12|166.32|167.97|166.17|0
1643834110000|2022-02-02 20:35:10|168.28|166.48|168.59|166.79|168.59|166.79|168.28|166.48|0
1643834120000|2022-02-02 20:35:20|168.04|166.24|167.81|166.01|168.04|166.24|167.73|165.93|0
1643834130000|2022-02-02 20:35:30|167.5|165.7|167.19|165.39|167.5|165.7|167.19|165.39|0
1643834140000|2022-02-02 20:35:40|166.42|164.62|165.65|163.85|166.42|164.62|165.65|163.85|0
1643834150000|2022-02-02 20:35:50|166.27|164.47|166.34|164.54|166.42|164.62|166.27|164.47|0
1643834160000|2022-02-02 20:36:00|166.27|164.47|164.73|162.93|166.27|164.47|164.73|162.93|0
1643834170000|2022-02-02 20:36:10|164.81|163.01|165.19|163.39|165.19|163.39|164.81|163.01|0
1643834180000|2022-02-02 20:36:20|165.73|163.93|165.35|163.55|165.73|163.93|164.89|163.09|0
1643834190000|2022-02-02 20:36:30|165.57|163.77|165.96|164.16|165.96|164.16|165.57|163.77|0
1643834200000|2022-02-02 20:36:40|166.27|164.47|166.11|164.31|166.27|164.47|166.03|164.23|0
1643834210000|2022-02-02 20:36:50|166.5|164.7|166.42|164.62|166.5|164.7|166.42|164.62|0
1643834220000|2022-02-02 20:37:00|166.88|165.08|167.5|165.7|167.5|165.7|166.88|165.08|0
1643834230000|2022-02-02 20:37:10|167.66|165.86|167.35|165.55|167.81|166.01|167.35|165.55|0
1643834240000|2022-02-02 20:37:20|167.81|166.01|167.66|165.86|167.81|166.01|167.66|165.86|0
1643834250000|2022-02-02 20:37:30|167.97|166.17|167.81|166.01|168.12|166.32|167.81|166.01|0
1643834260000|2022-02-02 20:37:40|167.97|166.17|167.81|166.01|167.97|166.17|167.81|166.01|0
1643834270000|2022-02-02 20:37:50|167.27|165.47|166.88|165.08|167.27|165.47|166.88|165.08|0
1643834280000|2022-02-02 20:38:00|167.19|165.39|168.12|166.32|168.12|166.32|167.19|165.39|0
1643834290000|2022-02-02 20:38:10|167.96|166.16|167.5|165.7|167.96|166.16|167.42|165.62|0
1643834300000|2022-02-02 20:38:20|167.35|165.55|167.04|165.24|167.5|165.7|167.04|165.24|0
1643834310000|2022-02-02 20:38:30|166.73|164.93|166.57|164.77|166.88|165.08|166.57|164.77|0
1643834320000|2022-02-02 20:38:40|166.03|164.23|165.96|164.16|166.11|164.31|165.96|164.16|0
1643834330000|2022-02-02 20:38:50|166.27|164.47|166.27|164.47|166.34|164.54|166.27|164.47|0
1643834340000|2022-02-02 20:39:00|166.49|164.69|165.65|163.85|166.57|164.77|165.65|163.85|0
1643834350000|2022-02-02 20:39:10|165.19|163.39|165.19|163.39|165.42|163.62|165.19|163.39|0
1643834360000|2022-02-02 20:39:20|164.73|162.93|164.96|163.16|164.96|163.16|164.73|162.93|0
1643834370000|2022-02-02 20:39:30|164.88|163.08|165.34|163.54|165.34|163.54|164.8|163|0
1643834380000|2022-02-02 20:39:40|165.19|163.39|165.96|164.16|165.96|164.16|165.19|163.39|0
1643834390000|2022-02-02 20:39:50|165.65|163.85|165.65|163.85|165.72|163.92|165.5|163.7|0
1643834400000|2022-02-02 20:40:00|165.96|164.16|166.34|164.54|166.57|164.77|165.88|164.08|0
1643834410000|2022-02-02 20:40:10|165.96|164.16|166.57|164.77|166.73|164.93|165.96|164.16|0
1643834420000|2022-02-02 20:40:20|166.65|164.85|166.73|164.93|166.73|164.93|166.57|164.77|0
1643834430000|2022-02-02 20:40:30|166.57|164.77|166.73|164.93|166.88|165.08|166.57|164.77|0
1643834440000|2022-02-02 20:40:40|166.88|165.08|166.96|165.16|166.96|165.16|166.8|165|0
1643834450000|2022-02-02 20:40:50|166.73|164.93|166.57|164.77|166.8|165|166.57|164.77|0
1643834460000|2022-02-02 20:41:00|166.65|164.85|167.65|165.85|167.65|165.85|166.65|164.85|0
1643834470000|2022-02-02 20:41:10|167.5|165.7|166.73|164.93|167.5|165.7|166.73|164.93|0
1643834480000|2022-02-02 20:41:20|166.42|164.62|165.96|164.16|166.42|164.62|165.96|164.16|0
1643834490000|2022-02-02 20:41:30|165.8|164|165.96|164.16|165.96|164.16|165.65|163.85|0
1643834500000|2022-02-02 20:41:40|165.65|163.85|166.11|164.31|166.57|164.77|165.65|163.85|0
1643834510000|2022-02-02 20:41:50|166.03|164.23|166.57|164.77|166.57|164.77|166.03|164.23|0
1643834520000|2022-02-02 20:42:00|166.26|164.46|166.57|164.77|166.57|164.77|166.11|164.31|0
1643834530000|2022-02-02 20:42:10|166.73|164.93|166.49|164.69|166.73|164.93|166.49|164.69|0
1643834540000|2022-02-02 20:42:20|166.57|164.77|165.57|163.77|166.57|164.77|165.57|163.77|0
1643834550000|2022-02-02 20:42:30|165.49|163.69|165.8|164|165.8|164|165.49|163.69|0
1643834560000|2022-02-02 20:42:40|166.26|164.46|167.26|165.46|167.26|165.46|166.26|164.46|0
1643834570000|2022-02-02 20:42:50|166.95|165.15|166.26|164.46|166.95|165.15|166.26|164.46|0
1643834580000|2022-02-02 20:43:00|166.72|164.92|166.72|164.92|166.72|164.92|166.57|164.77|0
1643834590000|2022-02-02 20:43:10|166.88|165.08|166.42|164.62|166.88|165.08|166.11|164.31|0
1643834600000|2022-02-02 20:43:20|166.57|164.77|166.72|164.92|166.72|164.92|166.57|164.77|0
1643834610000|2022-02-02 20:43:30|166.49|164.69|166.42|164.62|166.57|164.77|166.42|164.62|0
1643834620000|2022-02-02 20:43:40|166.26|164.46|166.57|164.77|166.57|164.77|166.26|164.46|0
1643834630000|2022-02-02 20:43:50|166.72|164.92|166.42|164.62|166.72|164.92|166.42|164.62|0
1643834640000|2022-02-02 20:44:00|166.57|164.77|166.42|164.62|166.57|164.77|166.11|164.31|0
1643834650000|2022-02-02 20:44:10|165.87|164.07|166.11|164.31|166.11|164.31|165.87|164.07|0
1643834660000|2022-02-02 20:44:20|166.26|164.46|167.03|165.23|167.03|165.23|166.26|164.46|0
1643834670000|2022-02-02 20:44:30|166.88|165.08|166.72|164.92|167.19|165.39|166.72|164.92|0
1643834680000|2022-02-02 20:44:40|166.57|164.77|167.34|165.54|167.34|165.54|166.57|164.77|0
1643834690000|2022-02-02 20:44:50|167.03|165.23|167.65|165.85|167.65|165.85|166.95|165.15|0
1643834700000|2022-02-02 20:45:00|167.41|165.61|167.96|166.16|168.11|166.31|167.41|165.61|0
1643834710000|2022-02-02 20:45:10|168.27|166.47|167.8|166|168.27|166.47|167.8|166|0
1643834720000|2022-02-02 20:45:20|168.11|166.31|167.03|165.23|168.11|166.31|167.03|165.23|0
1643834730000|2022-02-02 20:45:30|166.88|165.08|166.88|165.08|167.03|165.23|166.88|165.08|0
1643834740000|2022-02-02 20:45:40|167.19|165.39|166.88|165.08|167.34|165.54|166.88|165.08|0
1643834750000|2022-02-02 20:45:50|166.95|165.15|166.72|164.92|166.95|165.15|166.72|164.92|0
1643834760000|2022-02-02 20:46:00|167.03|165.23|168.42|166.62|168.42|166.62|167.03|165.23|0
1643834770000|2022-02-02 20:46:10|167.34|165.54|167.49|165.69|167.96|166.16|167.26|165.46|0
1643834780000|2022-02-02 20:46:20|167.8|166|167.8|166|168.19|166.39|167.8|166|0
1643834790000|2022-02-02 20:46:30|167.65|165.85|167.8|166|167.8|166|167.65|165.85|0
1643834800000|2022-02-02 20:46:40|167.65|165.85|167.96|166.16|167.96|166.16|167.65|165.85|0
1643834810000|2022-02-02 20:46:50|167.88|166.08|167.96|166.16|168.11|166.31|167.88|166.08|0
1643834820000|2022-02-02 20:47:00|167.88|166.08|167.96|166.16|167.96|166.16|167.72|165.92|0
1643834830000|2022-02-02 20:47:10|167.8|166|168.11|166.31|168.27|166.47|167.8|166|0
1643834840000|2022-02-02 20:47:20|168.27|166.47|168.58|166.78|168.58|166.78|167.88|166.08|0
1643834850000|2022-02-02 20:47:30|168.42|166.62|168.19|166.39|168.42|166.62|167.88|166.08|0
1643834860000|2022-02-02 20:47:40|168.11|166.31|168.49|166.69|168.58|166.78|168.11|166.31|0
1643834870000|2022-02-02 20:47:50|168.58|166.78|168.58|166.78|168.58|166.78|168.58|166.78|0
1643834880000|2022-02-02 20:48:00|168.65|166.85|169.04|167.24|169.2|167.4|168.65|166.85|0
1643834890000|2022-02-02 20:48:10|169.2|167.4|168.42|166.62|169.2|167.4|168.42|166.62|0
1643834900000|2022-02-02 20:48:20|168.73|166.93|168.42|166.62|168.89|167.09|168.11|166.31|0
1643834910000|2022-02-02 20:48:30|168.11|166.31|168.57|166.77|168.57|166.77|168.11|166.31|0
1643834920000|2022-02-02 20:48:40|168.73|166.93|168.57|166.77|168.73|166.93|168.49|166.69|0
1643834930000|2022-02-02 20:48:50|168.73|166.93|169.04|167.24|169.04|167.24|168.73|166.93|0
1643834940000|2022-02-02 20:49:00|169.51|167.71|169.51|167.71|169.51|167.71|169.43|167.63|0
1643834950000|2022-02-02 20:49:10|169.35|167.55|168.57|166.77|169.35|167.55|168.57|166.77|0
1643834960000|2022-02-02 20:49:20|167.87|166.07|168.11|166.31|168.42|166.62|167.87|166.07|0
1643834970000|2022-02-02 20:49:30|167.8|166|167.49|165.69|167.8|166|167.34|165.54|0
1643834980000|2022-02-02 20:49:40|167.34|165.54|167.87|166.07|167.87|166.07|167.18|165.38|0
1643834990000|2022-02-02 20:49:50|167.34|165.54|168.57|166.77|168.57|166.77|167.34|165.54|0
1643835000000|2022-02-02 20:50:00|168.73|166.93|167.03|165.23|168.73|166.93|165.79|163.99|0
1643835010000|2022-02-02 20:50:10|167.87|166.07|167.34|165.54|167.87|166.07|167.03|165.23|0
1643835020000|2022-02-02 20:50:20|167.49|165.69|167.95|166.15|167.95|166.15|167.49|165.69|0
1643835030000|2022-02-02 20:50:30|167.87|166.07|167.33|165.53|167.87|166.07|167.33|165.53|0
1643835040000|2022-02-02 20:50:40|167.8|166|167.1|165.3|167.8|166|167.1|165.3|0
1643835050000|2022-02-02 20:50:50|166.95|165.15|168.11|166.31|168.11|166.31|166.95|165.15|0
1643835060000|2022-02-02 20:51:00|168.26|166.46|167.64|165.84|168.26|166.46|167.64|165.84|0
1643835070000|2022-02-02 20:51:10|167.8|166|167.64|165.84|167.95|166.15|167.64|165.84|0
1643835080000|2022-02-02 20:51:20|168.03|166.23|167.8|166|168.03|166.23|167.8|166|0
1643835090000|2022-02-02 20:51:30|167.49|165.69|167.03|165.23|167.49|165.69|167.03|165.23|0
1643835100000|2022-02-02 20:51:40|166.25|164.45|166.1|164.3|166.25|164.45|165.95|164.15|0
1643835110000|2022-02-02 20:51:50|165.64|163.84|165.87|164.07|165.95|164.15|165.49|163.69|0
1643835120000|2022-02-02 20:52:00|165.79|163.99|165.03|163.23|165.79|163.99|165.03|163.23|0
1643835130000|2022-02-02 20:52:10|165.33|163.53|164.41|162.61|165.33|163.53|164.26|162.46|0
1643835140000|2022-02-02 20:52:20|164.57|162.77|164.33|162.53|164.87|163.07|164.33|162.53|0
1643835150000|2022-02-02 20:52:30|163.34|161.54|163.65|161.85|163.95|162.15|163.34|161.54|0
1643835160000|2022-02-02 20:52:40|163.5|161.7|163.65|161.85|163.65|161.85|163.5|161.7|0
1643835170000|2022-02-02 20:52:50|163.34|161.54|163.19|161.39|163.65|161.85|163.19|161.39|0
1643835180000|2022-02-02 20:53:00|163.5|161.7|162.73|160.93|163.5|161.7|162.73|160.93|0
1643835190000|2022-02-02 20:53:10|163.19|161.39|164.56|162.76|164.56|162.76|163.19|161.39|0
1643835200000|2022-02-02 20:53:20|164.26|162.46|163.95|162.15|164.26|162.46|163.95|162.15|0
1643835210000|2022-02-02 20:53:30|164.11|162.31|164.56|162.76|164.56|162.76|163.95|162.15|0
1643835220000|2022-02-02 20:53:40|164.26|162.46|164.26|162.46|164.41|162.61|163.95|162.15|0
1643835230000|2022-02-02 20:53:50|164.41|162.61|164.56|162.76|164.56|162.76|164.41|162.61|0
1643835240000|2022-02-02 20:54:00|164.87|163.07|164.87|163.07|164.87|163.07|164.87|163.07|0
1643835250000|2022-02-02 20:54:10|164.33|162.53|164.48|162.68|164.48|162.68|164.11|162.31|0
1643835260000|2022-02-02 20:54:20|164.41|162.61|164.56|162.76|164.56|162.76|164.41|162.61|0
1643835270000|2022-02-02 20:54:30|164.26|162.46|163.95|162.15|164.33|162.53|163.95|162.15|0
1643835280000|2022-02-02 20:54:40|163.65|161.85|165.79|163.99|166.33|164.53|163.65|161.85|0
1643835290000|2022-02-02 20:54:50|165.48|163.68|167.64|165.84|167.64|165.84|165.48|163.68|0
1643835300000|2022-02-02 20:55:00|167.49|165.69|167.64|165.84|167.64|165.84|167.33|165.53|0
1643835310000|2022-02-02 20:55:10|166.94|165.14|167.95|166.15|167.95|166.15|166.94|165.14|0
1643835320000|2022-02-02 20:55:20|167.79|165.99|168.26|166.46|168.26|166.46|167.79|165.99|0
1643835330000|2022-02-02 20:55:30|168.88|167.08|168.72|166.92|168.88|167.08|168.72|166.92|0
1643835340000|2022-02-02 20:55:40|169.5|167.7|169.03|167.23|169.5|167.7|169.03|167.23|0
1643835350000|2022-02-02 20:55:50|169.19|167.39|169.5|167.7|169.5|167.7|169.03|167.23|0
1643835360000|2022-02-02 20:56:00|169.34|167.54|170.12|168.32|170.12|168.32|169.34|167.54|0
1643835370000|2022-02-02 20:56:10|169.97|168.17|170.12|168.32|170.12|168.32|169.97|168.17|0
1643835380000|2022-02-02 20:56:20|169.81|168.01|169.34|167.54|170.04|168.24|169.34|167.54|0
1643835390000|2022-02-02 20:56:30|169.65|167.85|169.03|167.23|169.81|168.01|169.03|167.23|0
1643835400000|2022-02-02 20:56:40|169.19|167.39|169.19|167.39|169.34|167.54|169.11|167.31|0
1643835410000|2022-02-02 20:56:50|168.88|167.08|167.95|166.15|168.88|167.08|167.95|166.15|0
1643835420000|2022-02-02 20:57:00|168.1|166.3|166.71|164.91|168.1|166.3|166.71|164.91|0
1643835430000|2022-02-02 20:57:10|166.56|164.76|167.95|166.15|167.95|166.15|166.56|164.76|0
1643835440000|2022-02-02 20:57:20|167.64|165.84|167.79|165.99|168.1|166.3|167.33|165.53|0
1643835450000|2022-02-02 20:57:30|167.33|165.53|167.02|165.22|167.33|165.53|167.02|165.22|0
1643835460000|2022-02-02 20:57:40|166.87|165.07|166.71|164.91|167.33|165.53|166.71|164.91|0
1643835470000|2022-02-02 20:57:50|167.17|165.37|166.87|165.07|167.33|165.53|166.87|165.07|0
1643835480000|2022-02-02 20:58:00|167.17|165.37|165.63|163.83|167.17|165.37|165.63|163.83|0
1643835490000|2022-02-02 20:58:10|166.17|164.37|166.4|164.6|166.56|164.76|166.17|164.37|0
1643835500000|2022-02-02 20:58:20|165.94|164.14|165.94|164.14|166.01|164.21|165.94|164.14|0
1643835510000|2022-02-02 20:58:30|165.79|163.99|165.48|163.68|165.79|163.99|165.48|163.68|0
1643835520000|2022-02-02 20:58:40|165.79|163.99|166.25|164.45|166.4|164.6|165.79|163.99|0
1643835530000|2022-02-02 20:58:50|165.94|164.14|165.48|163.68|166.09|164.29|165.33|163.53|0
1643835540000|2022-02-02 20:59:00|165.94|164.14|166.56|164.76|166.56|164.76|165.79|163.99|0
1643835550000|2022-02-02 20:59:10|165.17|163.37|165.94|164.14|165.94|164.14|164.71|162.91|0
1643835560000|2022-02-02 20:59:20|165.02|163.22|166.09|164.29|166.09|164.29|165.02|163.22|0
1643835570000|2022-02-02 20:59:30|165.94|164.14|165.33|163.53|165.94|164.14|165.33|163.53|0
1643835580000|2022-02-02 20:59:40|165.4|163.6|165.17|163.37|165.63|163.83|165.02|163.22|0
1643835590000|2022-02-02 20:59:50|165.02|163.22|164.71|162.91|165.02|163.22|164.41|162.61|0
1643835600000|2022-02-02 21:00:00|164.41|162.61|164.25|162.45|164.41|162.61|164.25|162.45|0
1643835610000|2022-02-02 21:00:10|164.56|162.76|165.48|163.68|165.48|163.68|164.41|162.61|0
1643835620000|2022-02-02 21:00:20|165.79|163.99|165.79|163.99|166.4|164.6|165.79|163.99|0
1643835630000|2022-02-02 21:00:30|165.48|163.68|164.86|163.06|165.48|163.68|164.86|163.06|0
1643835640000|2022-02-02 21:00:40|164.56|162.76|164.48|162.68|164.56|162.76|164.25|162.45|0
1643835650000|2022-02-02 21:00:50|164.56|162.76|165.02|163.22|165.02|163.22|164.56|162.76|0
1643835660000|2022-02-02 21:01:00|165.17|163.37|164.86|163.06|165.32|163.52|164.86|163.06|0
1643835670000|2022-02-02 21:01:10|164.71|162.91|164.56|162.76|164.86|163.06|164.56|162.76|0
1643835680000|2022-02-02 21:01:20|164.1|162.3|164.48|162.68|164.48|162.68|164.1|162.3|0
1643835690000|2022-02-02 21:01:30|163.95|162.15|163.71|161.91|163.95|162.15|163.71|161.91|0
1643835700000|2022-02-02 21:01:40|163.49|161.69|163.49|161.69|163.49|161.69|163.34|161.54|0
1643835710000|2022-02-02 21:01:50|163.41|161.61|163.33|161.53|163.49|161.69|163.33|161.53|0
1643835720000|2022-02-02 21:02:00|163.49|161.69|163.33|161.53|163.49|161.69|163.33|161.53|0
1643835730000|2022-02-02 21:02:10|163.18|161.38|163.1|161.3|163.18|161.38|163.03|161.23|0
1643835740000|2022-02-02 21:02:20|163.18|161.38|163.26|161.46|163.26|161.46|163.18|161.38|0
1643835750000|2022-02-02 21:02:30|163.33|161.53|163.33|161.53|163.49|161.69|163.33|161.53|0
1643835760000|2022-02-02 21:02:40|163.49|161.69|163.49|161.69|163.49|161.69|163.49|161.69|0
1643835770000|2022-02-02 21:02:50|163.33|161.53|163.49|161.69|163.49|161.69|163.33|161.53|0
1643835780000|2022-02-02 21:03:00|163.79|161.99|163.33|161.53|164.1|162.3|163.33|161.53|0
1643835790000|2022-02-02 21:03:10|163.49|161.69|163.33|161.53|163.49|161.69|163.18|161.38|0
1643835800000|2022-02-02 21:03:20|163.41|161.61|163.49|161.69|163.64|161.84|163.41|161.61|0
1643835810000|2022-02-02 21:03:30|163.94|162.14|163.64|161.84|163.94|162.14|163.64|161.84|0
1643835820000|2022-02-02 21:03:40|163.49|161.69|163.49|161.69|163.49|161.69|163.33|161.53|0
1643835830000|2022-02-02 21:03:50|163.64|161.84|163.64|161.84|163.64|161.84|163.64|161.84|0
1643835840000|2022-02-02 21:04:00|163.79|161.99|163.64|161.84|163.79|161.99|163.64|161.84|0
1643835850000|2022-02-02 21:04:10|163.33|161.53|162.72|160.92|163.33|161.53|162.42|160.62|0
1643835860000|2022-02-02 21:04:20|162.42|160.62|162.57|160.77|162.72|160.92|162.42|160.62|0
1643835870000|2022-02-02 21:04:30|162.72|160.92|162.57|160.77|162.72|160.92|162.57|160.77|0
1643835880000|2022-02-02 21:04:40|162.42|160.62|162.42|160.62|162.57|160.77|162.42|160.62|0
1643835890000|2022-02-02 21:04:50|162.72|160.92|162.27|160.47|162.72|160.92|161.96|160.16|0
1643835900000|2022-02-02 21:05:00|162.42|160.62|160.15|158.35|162.72|160.92|160.15|158.35|0
1643835910000|2022-02-02 21:05:10|159.09|157.29|157.6|155.8|159.09|157.29|157.6|155.8|0
1643835920000|2022-02-02 21:05:20|157.15|155.35|158.19|156.39|158.19|156.39|157.15|155.35|0
1643835930000|2022-02-02 21:05:30|157.67|155.87|156.4|154.6|157.67|155.87|156.11|154.31|0
1643835940000|2022-02-02 21:05:40|157|155.2|155.51|153.71|157|155.2|155.51|153.71|0
1643835950000|2022-02-02 21:05:50|155.58|153.78|153.74|151.94|155.58|153.78|153.74|151.94|0
1643835960000|2022-02-02 21:06:00|153.22|151.42|152.12|150.32|153.22|151.42|152.12|150.32|0
1643835970000|2022-02-02 21:06:10|152.71|150.91|153.44|151.64|153.44|151.64|152.71|150.91|0
1643835980000|2022-02-02 21:06:20|154.47|152.67|154.36|152.56|154.47|152.67|153.92|152.12|0
1643835990000|2022-02-02 21:06:30|153.77|151.97|152.81|151.01|153.77|151.97|152.81|151.01|0
1643836000000|2022-02-02 21:06:40|153.05|151.25|154.01|152.21|154.01|152.21|153.05|151.25|0
1643836010000|2022-02-02 21:06:50|154.38|152.58|153.71|151.91|154.38|152.58|153.71|151.91|0
1643836020000|2022-02-02 21:07:00|153.79|151.99|152.76|150.96|153.79|151.99|152.76|150.96|0
1643836030000|2022-02-02 21:07:10|152.98|151.18|153.2|151.4|153.2|151.4|152.98|151.18|0
1643836040000|2022-02-02 21:07:20|153.35|151.55|152.24|150.44|153.5|151.7|152.24|150.44|0
1643836050000|2022-02-02 21:07:30|152.47|150.67|152.47|150.67|152.47|150.67|152.17|150.37|0
1643836060000|2022-02-02 21:07:40|152.76|150.96|152.76|150.96|152.76|150.96|152.32|150.52|0
1643836070000|2022-02-02 21:07:50|152.91|151.11|153.35|151.55|153.35|151.55|152.91|151.11|0
1643836080000|2022-02-02 21:08:00|153.05|151.25|152.47|150.67|153.05|151.25|152.32|150.52|0
1643836090000|2022-02-02 21:08:10|152.61|150.81|151.73|149.93|152.76|150.96|151.73|149.93|0
1643836100000|2022-02-02 21:08:20|152.03|150.23|151.88|150.08|152.03|150.23|151.88|150.08|0
1643836110000|2022-02-02 21:08:30|151.8|150|151.29|149.49|151.8|150|151.29|149.49|0
1643836120000|2022-02-02 21:08:40|151.59|149.79|150.42|148.62|151.59|149.79|150.42|148.62|0
1643836130000|2022-02-02 21:08:50|150.56|148.76|149.69|147.89|150.56|148.76|149.69|147.89|0
1643836140000|2022-02-02 21:09:00|149.4|147.6|150.71|148.91|150.86|149.06|149.4|147.6|0
1643836150000|2022-02-02 21:09:10|150.63|148.83|149.69|147.89|150.63|148.83|149.69|147.89|0
1643836160000|2022-02-02 21:09:20|149.47|147.67|149.98|148.18|149.98|148.18|149.4|147.6|0
1643836170000|2022-02-02 21:09:30|150.27|148.47|149.69|147.89|150.27|148.47|149.69|147.89|0
1643836180000|2022-02-02 21:09:40|148.68|146.88|149.84|148.04|149.84|148.04|148.68|146.88|0
1643836190000|2022-02-02 21:09:50|149.69|147.89|149.32|147.52|149.69|147.89|149.32|147.52|0
1643836200000|2022-02-02 21:10:00|147.81|146.01|147.81|146.01|148.39|146.59|147.81|146.01|0
1643836210000|2022-02-02 21:10:10|147.66|145.86|147.23|145.43|147.81|146.01|147.23|145.43|0
1643836220000|2022-02-02 21:10:20|146.66|144.86|146.08|144.28|146.94|145.14|146.08|144.28|0
1643836230000|2022-02-02 21:10:30|146.37|144.57|146.94|145.14|146.94|145.14|146.23|144.43|0
1643836240000|2022-02-02 21:10:40|147.23|145.43|147.73|145.93|147.73|145.93|147.16|145.36|0
1643836250000|2022-02-02 21:10:50|147.95|146.15|146.94|145.14|147.95|146.15|146.94|145.14|0
1643836260000|2022-02-02 21:11:00|146.23|144.43|146.44|144.64|146.44|144.64|146.08|144.28|0
1643836270000|2022-02-02 21:11:10|146.51|144.71|146.23|144.43|146.58|144.78|146.23|144.43|0
1643836280000|2022-02-02 21:11:20|145.94|144.14|145.65|143.85|145.94|144.14|145.65|143.85|0
1643836290000|2022-02-02 21:11:30|145.8|144|146.51|144.71|146.51|144.71|145.8|144|0
1643836300000|2022-02-02 21:11:40|146.23|144.43|146.08|144.28|146.8|145|146.08|144.28|0
1643836310000|2022-02-02 21:11:50|145.86|144.06|145.51|143.71|145.86|144.06|145.44|143.64|0
1643836320000|2022-02-02 21:12:00|145.37|143.57|145.15|143.35|145.51|143.71|145.15|143.35|0
1643836330000|2022-02-02 21:12:10|145.08|143.28|145.08|143.28|145.08|143.28|144.65|142.85|0
1643836340000|2022-02-02 21:12:20|145.22|143.42|144.65|142.85|145.22|143.42|144.65|142.85|0
1643836350000|2022-02-02 21:12:30|144.51|142.71|144.58|142.78|144.58|142.78|144.08|142.28|0
1643836360000|2022-02-02 21:12:40|144.94|143.14|144.08|142.28|145.22|143.42|144.08|142.28|0
1643836370000|2022-02-02 21:12:50|144.23|142.43|143.8|142|144.23|142.43|143.8|142|0
1643836380000|2022-02-02 21:13:00|143.94|142.14|143.8|142|143.94|142.14|143.8|142|0
1643836390000|2022-02-02 21:13:10|144.79|142.99|145.15|143.35|145.58|143.78|144.79|142.99|0
1643836400000|2022-02-02 21:13:20|145.01|143.21|145.79|143.99|145.79|143.99|145.01|143.21|0
1643836410000|2022-02-02 21:13:30|145.94|144.14|146.37|144.57|146.37|144.57|145.94|144.14|0
1643836420000|2022-02-02 21:13:40|146.08|144.28|146.29|144.49|146.29|144.49|145.72|143.92|0
1643836430000|2022-02-02 21:13:50|146.37|144.57|146.08|144.28|146.72|144.92|146.08|144.28|0
1643836440000|2022-02-02 21:14:00|146.01|144.21|145.08|143.28|146.01|144.21|145.08|143.28|0
1643836450000|2022-02-02 21:14:10|144.79|142.99|144.37|142.57|144.79|142.99|144.37|142.57|0
1643836460000|2022-02-02 21:14:20|144.29|142.49|145.79|143.99|145.79|143.99|144.29|142.49|0
1643836470000|2022-02-02 21:14:30|145.65|143.85|145.58|143.78|146.15|144.35|145.58|143.78|0
1643836480000|2022-02-02 21:14:40|145.65|143.85|145.36|143.56|146.22|144.42|145.36|143.56|0
1643836490000|2022-02-02 21:14:50|145|143.2|145.94|144.14|146.51|144.71|145|143.2|0
1643836520000|2022-02-02 21:15:20|146.35|144.15|146.57|144.37|146.78|144.58|146.35|144.15|0
1643836530000|2022-02-02 21:15:30|146.78|144.58|146.35|144.15|146.78|144.58|146.35|144.15|0
1643836540000|2022-02-02 21:15:40|146.14|143.94|145.85|143.65|146.2|144|145.85|143.65|0
1643836550000|2022-02-02 21:15:50|145.49|143.29|145.85|143.65|145.92|143.72|145.49|143.29|0
1643836560000|2022-02-02 21:16:00|145.92|143.72|147.28|145.08|147.28|145.08|145.92|143.72|0
1643836570000|2022-02-02 21:16:10|147.78|145.58|148.15|145.95|148.15|145.95|147.78|145.58|0
1643836580000|2022-02-02 21:16:20|148.65|146.45|147.86|145.66|148.65|146.45|147.86|145.66|0
1643836590000|2022-02-02 21:16:30|147.14|144.94|147.64|145.44|147.64|145.44|147.06|144.86|0
1643836600000|2022-02-02 21:16:40|147.71|145.51|147.78|145.58|148|145.8|147.71|145.51|0
1643836610000|2022-02-02 21:16:50|147.86|145.66|147.57|145.37|147.86|145.66|147.43|145.23|0
1643836620000|2022-02-02 21:17:00|147.35|145.15|147.21|145.01|147.43|145.23|147.21|145.01|0
1643836630000|2022-02-02 21:17:10|147.28|145.08|146.99|144.79|147.28|145.08|146.78|144.58|0
1643836640000|2022-02-02 21:17:20|146.85|144.65|147.14|144.94|147.43|145.23|146.85|144.65|0
1643836650000|2022-02-02 21:17:30|146.99|144.79|146.35|144.15|146.99|144.79|146.35|144.15|0
1643836660000|2022-02-02 21:17:40|146.13|143.93|146.42|144.22|146.42|144.22|146.13|143.93|0
1643836670000|2022-02-02 21:17:50|146.06|143.86|145.77|143.57|146.06|143.86|145.77|143.57|0
1643836680000|2022-02-02 21:18:00|145.7|143.5|144.99|142.79|145.7|143.5|144.99|142.79|0
1643836690000|2022-02-02 21:18:10|145.42|143.22|145.42|143.22|145.42|143.22|144.99|142.79|0
1643836700000|2022-02-02 21:18:20|145.49|143.29|146.13|143.93|146.13|143.93|145.49|143.29|0
1643836710000|2022-02-02 21:18:30|146.2|144|145.77|143.57|146.2|144|145.27|143.07|0
1643836720000|2022-02-02 21:18:40|145.63|143.43|146.49|144.29|146.49|144.29|145.63|143.43|0
1643836730000|2022-02-02 21:18:50|146.28|144.08|146.71|144.51|146.71|144.51|146.28|144.08|0
1643836740000|2022-02-02 21:19:00|146.77|144.57|146.42|144.22|146.85|144.65|146.42|144.22|0
1643836750000|2022-02-02 21:19:10|146.2|144|145.91|143.71|146.2|144|145.91|143.71|0
1643836760000|2022-02-02 21:19:20|145.56|143.36|145.77|143.57|145.77|143.57|145.56|143.36|0
1643836770000|2022-02-02 21:19:30|145.56|143.36|145.42|143.22|145.63|143.43|145.42|143.22|0
1643836780000|2022-02-02 21:19:40|145.2|143|145.27|143.07|145.42|143.22|144.99|142.79|0
1643836790000|2022-02-02 21:19:50|145.56|143.36|145.63|143.43|145.63|143.43|145.42|143.22|0
1643836800000|2022-02-02 21:20:00|145.27|143.07|145.34|143.14|145.42|143.22|145.27|143.07|0
1643836810000|2022-02-02 21:20:10|145.7|143.5|145.42|143.22|145.7|143.5|145.42|143.22|0
1643836820000|2022-02-02 21:20:20|144.85|142.65|144.56|142.36|144.85|142.65|144.56|142.36|0
1643836830000|2022-02-02 21:20:30|144.63|142.43|144.85|142.65|144.85|142.65|144.56|142.36|0
1643836840000|2022-02-02 21:20:40|144.84|142.64|144.7|142.5|144.84|142.64|144.7|142.5|0
1643836850000|2022-02-02 21:20:50|144.56|142.36|144.7|142.5|144.7|142.5|144.56|142.36|0
1643836860000|2022-02-02 21:21:00|144.56|142.36|143.99|141.79|144.56|142.36|143.99|141.79|0
1643836870000|2022-02-02 21:21:10|143.92|141.72|143.71|141.51|143.92|141.72|143.71|141.51|0
1643836880000|2022-02-02 21:21:20|143.85|141.65|143.85|141.65|143.99|141.79|143.85|141.65|0
1643836890000|2022-02-02 21:21:30|143.71|141.51|143.57|141.37|143.92|141.72|143.57|141.37|0
1643836900000|2022-02-02 21:21:40|143.42|141.22|143.14|140.94|143.42|141.22|143.14|140.94|0
1643836910000|2022-02-02 21:21:50|143.21|141.01|143.57|141.37|143.57|141.37|143.21|141.01|0
1643836920000|2022-02-02 21:22:00|143.85|141.65|144.2|142|144.27|142.07|143.71|141.51|0
1643836930000|2022-02-02 21:22:10|144.13|141.93|145.13|142.93|145.13|142.93|144.13|141.93|0
1643836940000|2022-02-02 21:22:20|145.2|143|144.42|142.22|145.2|143|144.42|142.22|0
1643836950000|2022-02-02 21:22:30|144.27|142.07|144.06|141.86|144.27|142.07|144.06|141.86|0
1643836960000|2022-02-02 21:22:40|144.48|142.28|144.48|142.28|144.48|142.28|144.42|142.22|0
1643836970000|2022-02-02 21:22:50|144.56|142.36|144.84|142.64|144.84|142.64|144.56|142.36|0
1643836980000|2022-02-02 21:23:00|144.77|142.57|143.99|141.79|144.77|142.57|143.99|141.79|0
1643836990000|2022-02-02 21:23:10|143.85|141.65|144.06|141.86|144.06|141.86|143.71|141.51|0
1643837000000|2022-02-02 21:23:20|144.42|142.22|144.27|142.07|144.42|142.22|144.27|142.07|0
1643837010000|2022-02-02 21:23:30|144.42|142.22|144.27|142.07|144.42|142.22|144.27|142.07|0
1643837020000|2022-02-02 21:23:40|144.34|142.14|144.34|142.14|144.34|142.14|144.34|142.14|0
1643837030000|2022-02-02 21:23:50|144.42|142.22|144.7|142.5|144.84|142.64|144.42|142.22|0
1643837040000|2022-02-02 21:24:00|144.56|142.36|144.56|142.36|144.77|142.57|144.56|142.36|0
1643837050000|2022-02-02 21:24:10|144.63|142.43|144.7|142.5|144.7|142.5|144.63|142.43|0
1643837060000|2022-02-02 21:24:20|144.63|142.43|144.7|142.5|144.7|142.5|144.56|142.36|0
1643837070000|2022-02-02 21:24:30|144.84|142.64|144.84|142.64|144.84|142.64|144.7|142.5|0
1643837080000|2022-02-02 21:24:40|144.91|142.71|144.91|142.71|144.91|142.71|144.91|142.71|0
1643837090000|2022-02-02 21:24:50|145.13|142.93|144.98|142.78|145.13|142.93|144.84|142.64|0
1643837100000|2022-02-02 21:25:00|144.84|142.64|144.84|142.64|144.91|142.71|144.84|142.64|0
1643837110000|2022-02-02 21:25:10|145.13|142.93|145.41|143.21|145.84|143.64|145.13|142.93|0
1643837120000|2022-02-02 21:25:20|145.84|143.64|145.7|143.5|146.05|143.85|145.7|143.5|0
1643837130000|2022-02-02 21:25:30|145.77|143.57|145.98|143.78|146.05|143.85|145.77|143.57|0
1643837140000|2022-02-02 21:25:40|146.05|143.85|146.05|143.85|146.05|143.85|146.05|143.85|0
1643837150000|2022-02-02 21:25:50|145.98|143.78|145.98|143.78|146.13|143.93|145.98|143.78|0
1643837160000|2022-02-02 21:26:00|146.05|143.85|145.98|143.78|146.27|144.07|145.98|143.78|0
1643837170000|2022-02-02 21:26:10|145.27|143.07|145.55|143.35|145.7|143.5|145.27|143.07|0
1643837180000|2022-02-02 21:26:20|145.76|143.56|145.41|143.21|145.76|143.56|145.41|143.21|0
1643837190000|2022-02-02 21:26:30|145.34|143.14|145.55|143.35|145.55|143.35|145.34|143.14|0
1643837200000|2022-02-02 21:26:40|145.41|143.21|145.55|143.35|145.55|143.35|145.27|143.07|0
1643837210000|2022-02-02 21:26:50|144.98|142.78|144.98|142.78|144.98|142.78|144.98|142.78|0
1643837220000|2022-02-02 21:27:00|144.84|142.64|144.7|142.5|144.84|142.64|144.7|142.5|0
1643837230000|2022-02-02 21:27:10|144.76|142.56|144.76|142.56|144.76|142.56|144.76|142.56|0
1643837240000|2022-02-02 21:27:20|144.98|142.78|144.7|142.5|144.98|142.78|144.7|142.5|0
1643837250000|2022-02-02 21:27:30|144.41|142.21|144.41|142.21|144.55|142.35|144.41|142.21|0
1643837260000|2022-02-02 21:27:40|144.55|142.35|144.55|142.35|144.55|142.35|144.55|142.35|0
1643837270000|2022-02-02 21:27:50|144.7|142.5|144.55|142.35|144.7|142.5|144.55|142.35|0
1643837280000|2022-02-02 21:28:00|144.48|142.28|145.91|143.71|145.91|143.71|144.48|142.28|0
1643837290000|2022-02-02 21:28:10|145.76|143.56|145.27|143.07|145.76|143.56|145.19|142.99|0
1643837300000|2022-02-02 21:28:20|145.12|142.92|144.84|142.64|145.12|142.92|144.84|142.64|0
1643837310000|2022-02-02 21:28:30|145.27|143.07|145.41|143.21|145.41|143.21|145.27|143.07|0
1643837320000|2022-02-02 21:28:40|145.48|143.28|145.55|143.35|145.55|143.35|145.33|143.13|0
1643837330000|2022-02-02 21:28:50|145.26|143.06|145.19|142.99|145.26|143.06|145.19|142.99|0
1643837340000|2022-02-02 21:29:00|145.26|143.06|144.84|142.64|145.41|143.21|144.84|142.64|0
1643837350000|2022-02-02 21:29:10|144.69|142.49|144.98|142.78|144.98|142.78|144.69|142.49|0
1643837360000|2022-02-02 21:29:20|144.84|142.64|144.69|142.49|144.84|142.64|144.62|142.42|0
1643837370000|2022-02-02 21:29:30|144.55|142.35|144.55|142.35|144.55|142.35|144.55|142.35|0
1643837380000|2022-02-02 21:29:40|144.69|142.49|145.26|143.06|145.26|143.06|144.69|142.49|0
1643837390000|2022-02-02 21:29:50|145.55|143.35|145.84|143.64|145.84|143.64|145.55|143.35|0
1643837400000|2022-02-02 21:30:00|145.76|143.56|146.12|143.92|146.12|143.92|145.76|143.56|0
1643837410000|2022-02-02 21:30:10|146.05|143.85|146.26|144.06|146.41|144.21|146.05|143.85|0
1643837420000|2022-02-02 21:30:20|146.55|144.35|146.41|144.21|146.55|144.35|146.12|143.92|0
1643837430000|2022-02-02 21:30:30|146.76|144.56|146.55|144.35|146.84|144.64|146.55|144.35|0
1643837440000|2022-02-02 21:30:40|146.69|144.49|146.98|144.78|146.98|144.78|146.55|144.35|0
1643837450000|2022-02-02 21:30:50|147.05|144.85|147.27|145.07|147.27|145.07|147.05|144.85|0
1643837460000|2022-02-02 21:31:00|146.84|144.64|146.98|144.78|146.98|144.78|146.84|144.64|0
1643837470000|2022-02-02 21:31:10|147.27|145.07|147.27|145.07|147.27|145.07|147.27|145.07|0
1643837480000|2022-02-02 21:31:20|147.34|145.14|147.27|145.07|147.41|145.21|147.27|145.07|0
1643837490000|2022-02-02 21:31:30|147.05|144.85|146.84|144.64|147.41|145.21|146.84|144.64|0
1643837500000|2022-02-02 21:31:40|146.48|144.28|146.12|143.92|146.55|144.35|146.12|143.92|0
1643837510000|2022-02-02 21:31:50|145.76|143.56|145.83|143.63|145.98|143.78|145.76|143.56|0
1643837520000|2022-02-02 21:32:00|145.62|143.42|145.47|143.27|145.76|143.56|145.47|143.27|0
1643837530000|2022-02-02 21:32:10|145.26|143.06|145.19|142.99|145.26|143.06|145.12|142.92|0
1643837540000|2022-02-02 21:32:20|145.04|142.84|145.62|143.42|145.62|143.42|145.04|142.84|0
1643837550000|2022-02-02 21:32:30|145.76|143.56|145.47|143.27|145.76|143.56|145.47|143.27|0
1643837560000|2022-02-02 21:32:40|145.33|143.13|145.47|143.27|145.47|143.27|145.33|143.13|0
1643837570000|2022-02-02 21:32:50|145.4|143.2|145.4|143.2|145.4|143.2|145.26|143.06|0
1643837580000|2022-02-02 21:33:00|145.33|143.13|145.69|143.49|145.76|143.56|145.33|143.13|0
1643837590000|2022-02-02 21:33:10|145.83|143.63|145.83|143.63|145.9|143.7|145.83|143.63|0
1643837600000|2022-02-02 21:33:20|145.98|143.78|145.98|143.78|145.98|143.78|145.69|143.49|0
1643837610000|2022-02-02 21:33:30|146.4|144.2|146.47|144.27|146.47|144.27|146.26|144.06|0
1643837620000|2022-02-02 21:33:40|146.55|144.35|146.26|144.06|146.55|144.35|146.04|143.84|0
1643837630000|2022-02-02 21:33:50|146.12|143.92|146.26|144.06|146.26|144.06|146.12|143.92|0
1643837640000|2022-02-02 21:34:00|146.12|143.92|146.4|144.2|146.55|144.35|146.12|143.92|0
1643837650000|2022-02-02 21:34:10|146.19|143.99|146.04|143.84|146.19|143.99|145.97|143.77|0
1643837660000|2022-02-02 21:34:20|145.47|143.27|145.69|143.49|145.69|143.49|145.47|143.27|0
1643837670000|2022-02-02 21:34:30|145.83|143.63|146.19|143.99|146.19|143.99|145.83|143.63|0
1643837680000|2022-02-02 21:34:40|146.33|144.13|146.4|144.2|146.4|144.2|146.26|144.06|0
1643837690000|2022-02-02 21:34:50|146.19|143.99|146.12|143.92|146.19|143.99|146.04|143.84|0
1643837700000|2022-02-02 21:35:00|146.26|144.06|146.12|143.92|146.26|144.06|146.12|143.92|0
1643837710000|2022-02-02 21:35:10|146.26|144.06|146.04|143.84|146.26|144.06|146.04|143.84|0
1643837720000|2022-02-02 21:35:20|146.12|143.92|146.69|144.49|146.69|144.49|146.12|143.92|0
1643837730000|2022-02-02 21:35:30|146.98|144.78|146.69|144.49|147.12|144.92|146.69|144.49|0
1643837740000|2022-02-02 21:35:40|146.61|144.41|146.47|144.27|146.69|144.49|146.47|144.27|0
1643837750000|2022-02-02 21:35:50|146.69|144.49|146.76|144.56|146.83|144.63|146.69|144.49|0
1643837760000|2022-02-02 21:36:00|146.69|144.49|146.83|144.63|146.83|144.63|146.69|144.49|0
1643837770000|2022-02-02 21:36:10|146.98|144.78|146.9|144.7|146.98|144.78|146.9|144.7|0
1643837780000|2022-02-02 21:36:20|146.98|144.78|146.9|144.7|146.98|144.78|146.9|144.7|0
1643837790000|2022-02-02 21:36:30|146.98|144.78|146.69|144.49|146.98|144.78|146.69|144.49|0
1643837800000|2022-02-02 21:36:40|146.47|144.27|146.54|144.34|146.54|144.34|146.47|144.27|0
1643837810000|2022-02-02 21:36:50|146.47|144.27|146.11|143.91|146.69|144.49|146.11|143.91|0
1643837820000|2022-02-02 21:37:00|146.04|143.84|146.26|144.06|146.26|144.06|146.04|143.84|0
1643837840000|2022-02-02 21:37:20|146.54|144.34|146.83|144.63|146.83|144.63|146.54|144.34|0
1643837850000|2022-02-02 21:37:30|146.9|144.7|147.12|144.92|147.12|144.92|146.9|144.7|0
1643837860000|2022-02-02 21:37:40|147.41|145.21|146.76|144.56|147.41|145.21|146.69|144.49|0
1643837870000|2022-02-02 21:37:50|146.9|144.7|146.69|144.49|146.9|144.7|146.69|144.49|0
1643837880000|2022-02-02 21:38:00|146.61|144.41|146.26|144.06|146.61|144.41|146.26|144.06|0
1643837890000|2022-02-02 21:38:10|146.83|144.63|146.83|144.63|146.83|144.63|146.83|144.63|0
1643837900000|2022-02-02 21:38:20|146.97|144.77|147.26|145.06|147.26|145.06|146.97|144.77|0
1643837910000|2022-02-02 21:38:30|147.41|145.21|147.4|145.2|147.41|145.21|147.26|145.06|0
1643837920000|2022-02-02 21:38:40|147.55|145.35|147.26|145.06|147.69|145.49|147.26|145.06|0
1643837930000|2022-02-02 21:38:50|147.19|144.99|147.12|144.92|147.19|144.99|147.04|144.84|0
1643837940000|2022-02-02 21:39:00|147.19|144.99|146.54|144.34|147.19|144.99|146.54|144.34|0
1643837950000|2022-02-02 21:39:10|146.32|144.12|146.26|144.06|146.32|144.12|146.26|144.06|0
1643837960000|2022-02-02 21:39:20|146.04|143.84|145.83|143.63|146.04|143.84|145.83|143.63|0
1643837970000|2022-02-02 21:39:30|146.32|144.12|146.26|144.06|146.47|144.27|146.26|144.06|0
1643837980000|2022-02-02 21:39:40|146.32|144.12|146.4|144.2|146.47|144.27|146.32|144.12|0
1643837990000|2022-02-02 21:39:50|146.26|144.06|146.18|143.98|146.26|144.06|146.18|143.98|0
1643838000000|2022-02-02 21:40:00|146.26|144.06|146.47|144.27|146.47|144.27|146.26|144.06|0
1643838010000|2022-02-02 21:40:10|146.32|144.12|145.83|143.63|146.32|144.12|145.83|143.63|0
1643838020000|2022-02-02 21:40:20|145.89|143.69|145.89|143.69|145.97|143.77|145.89|143.69|0
1643838030000|2022-02-02 21:40:30|145.83|143.63|145.83|143.63|145.83|143.63|145.75|143.55|0
1643838040000|2022-02-02 21:40:40|145.68|143.48|145.68|143.48|145.75|143.55|145.68|143.48|0
1643838050000|2022-02-02 21:40:50|145.75|143.55|145.97|143.77|145.97|143.77|145.75|143.55|0
1643838060000|2022-02-02 21:41:00|145.89|143.69|145.97|143.77|145.97|143.77|145.82|143.62|0
1643838070000|2022-02-02 21:41:10|145.75|143.55|145.82|143.62|145.82|143.62|145.68|143.48|0
1643838080000|2022-02-02 21:41:20|145.68|143.48|145.97|143.77|145.97|143.77|145.68|143.48|0
1643838110000|2022-02-02 21:41:50|146.11|143.91|146.32|144.12|146.32|144.12|146.11|143.91|0
1643838120000|2022-02-02 21:42:00|146.25|144.05|146.4|144.2|146.4|144.2|146.25|144.05|0
1643838130000|2022-02-02 21:42:10|146.68|144.48|146.97|144.77|146.97|144.77|146.68|144.48|0
1643838140000|2022-02-02 21:42:20|147.26|145.06|146.97|144.77|147.26|145.06|146.97|144.77|0
1643838150000|2022-02-02 21:42:30|146.9|144.7|146.54|144.34|146.9|144.7|146.54|144.34|0
1643838160000|2022-02-02 21:42:40|146.25|144.05|146.46|144.26|146.54|144.34|146.25|144.05|0
1643838170000|2022-02-02 21:42:50|146.4|144.2|146.4|144.2|146.4|144.2|146.4|144.2|0
1643838180000|2022-02-02 21:43:00|146.25|144.05|146.11|143.91|146.25|144.05|146.11|143.91|0
1643838190000|2022-02-02 21:43:10|146.25|144.05|146.46|144.26|146.46|144.26|146.25|144.05|0
1643838200000|2022-02-02 21:43:20|146.4|144.2|146.68|144.48|146.68|144.48|146.4|144.2|0
1643838210000|2022-02-02 21:43:30|146.61|144.41|146.68|144.48|146.83|144.63|146.61|144.41|0
1643838220000|2022-02-02 21:43:40|146.89|144.69|146.68|144.48|146.89|144.69|146.68|144.48|0
1643838230000|2022-02-02 21:43:50|146.75|144.55|146.54|144.34|146.83|144.63|146.54|144.34|0
1643838240000|2022-02-02 21:44:00|146.25|144.05|146.32|144.12|146.39|144.19|146.18|143.98|0
1643838250000|2022-02-02 21:44:10|146.25|144.05|146.39|144.19|146.39|144.19|146.25|144.05|0
1643838260000|2022-02-02 21:44:20|146.46|144.26|146.46|144.26|146.46|144.26|146.46|144.26|0
1643838270000|2022-02-02 21:44:30|146.75|144.55|146.82|144.62|146.82|144.62|146.75|144.55|0
1643838280000|2022-02-02 21:44:40|146.89|144.69|147.11|144.91|147.11|144.91|146.89|144.69|0
1643838290000|2022-02-02 21:44:50|147.04|144.84|147.26|145.06|147.26|145.06|147.04|144.84|0
1643838300000|2022-02-02 21:45:00|147.04|144.84|147.04|144.84|147.11|144.91|146.97|144.77|0
1643838310000|2022-02-02 21:45:10|146.97|144.77|147.04|144.84|147.04|144.84|146.97|144.77|0
1643838320000|2022-02-02 21:45:20|147.11|144.91|146.82|144.62|147.11|144.91|146.82|144.62|0
1643838330000|2022-02-02 21:45:30|146.97|144.77|146.75|144.55|147.04|144.84|146.75|144.55|0
1643838340000|2022-02-02 21:45:40|146.68|144.48|146.46|144.26|146.82|144.62|146.46|144.26|0
1643838350000|2022-02-02 21:45:50|146.32|144.12|146.82|144.62|146.82|144.62|146.32|144.12|0
1643838360000|2022-02-02 21:46:00|147.04|144.84|146.39|144.19|147.11|144.91|146.39|144.19|0
1643838370000|2022-02-02 21:46:10|146.25|144.05|146.32|144.12|146.32|144.12|146.25|144.05|0
1643838380000|2022-02-02 21:46:20|146.39|144.19|146.39|144.19|146.39|144.19|146.25|144.05|0
1643838390000|2022-02-02 21:46:30|146.54|144.34|146.54|144.34|146.54|144.34|146.54|144.34|0
1643838400000|2022-02-02 21:46:40|146.39|144.19|146.25|144.05|146.39|144.19|146.25|144.05|0
1643838410000|2022-02-02 21:46:50|146.46|144.26|146.25|144.05|146.46|144.26|146.25|144.05|0
1643838420000|2022-02-02 21:47:00|146.11|143.91|146.11|143.91|146.11|143.91|146.11|143.91|0
1643838430000|2022-02-02 21:47:10|146.25|144.05|146.46|144.26|146.46|144.26|146.17|143.97|0
1643838440000|2022-02-02 21:47:20|146.39|144.19|146.53|144.33|146.53|144.33|146.39|144.19|0
1643838450000|2022-02-02 21:47:30|146.6|144.4|146.25|144.05|146.6|144.4|146.25|144.05|0
1643838460000|2022-02-02 21:47:40|146.17|143.97|145.96|143.76|146.17|143.97|145.96|143.76|0
1643838470000|2022-02-02 21:47:50|146.1|143.9|146.17|143.97|146.25|144.05|146.03|143.83|0
1643838480000|2022-02-02 21:48:00|146.1|143.9|146.1|143.9|146.25|144.05|146.1|143.9|0
1643838490000|2022-02-02 21:48:10|146.03|143.83|146.03|143.83|146.1|143.9|145.96|143.76|0
1643838500000|2022-02-02 21:48:20|145.96|143.76|145.96|143.76|145.96|143.76|145.96|143.76|0
1643838510000|2022-02-02 21:48:30|145.82|143.62|145.82|143.62|145.82|143.62|145.82|143.62|0
1643838520000|2022-02-02 21:48:40|145.67|143.47|145.67|143.47|145.67|143.47|145.67|143.47|0
1643838530000|2022-02-02 21:48:50|145.39|143.19|145.39|143.19|145.39|143.19|145.39|143.19|0
1643838540000|2022-02-02 21:49:00|145.53|143.33|145.67|143.47|145.67|143.47|145.53|143.33|0
1643838550000|2022-02-02 21:49:10|145.53|143.33|145.53|143.33|145.53|143.33|145.53|143.33|0
1643838570000|2022-02-02 21:49:30|145.39|143.19|145.39|143.19|145.39|143.19|145.39|143.19|0
1643838580000|2022-02-02 21:49:40|145.46|143.26|145.67|143.47|145.67|143.47|145.39|143.19|0
1643838590000|2022-02-02 21:49:50|145.53|143.33|145.67|143.47|145.67|143.47|145.53|143.33|0
1643838600000|2022-02-02 21:50:00|145.82|143.62|145.96|143.76|146.1|143.9|145.82|143.62|0
1643838610000|2022-02-02 21:50:10|145.88|143.68|146.03|143.83|146.1|143.9|145.88|143.68|0
1643838620000|2022-02-02 21:50:20|146.1|143.9|145.67|143.47|146.1|143.9|145.67|143.47|0
1643838630000|2022-02-02 21:50:30|145.82|143.62|145.82|143.62|145.82|143.62|145.82|143.62|0
1643838640000|2022-02-02 21:50:40|145.67|143.47|145.67|143.47|145.67|143.47|145.67|143.47|0
1643838650000|2022-02-02 21:50:50|145.74|143.54|145.6|143.4|145.74|143.54|145.53|143.33|0
1643838660000|2022-02-02 21:51:00|145.82|143.62|145.46|143.26|145.82|143.62|145.39|143.19|0
1643838670000|2022-02-02 21:51:10|145.53|143.33|145.45|143.25|145.53|143.33|145.39|143.19|0
1643838680000|2022-02-02 21:51:20|145.39|143.19|145.6|143.4|145.6|143.4|145.39|143.19|0
1643838690000|2022-02-02 21:51:30|145.67|143.47|146.53|144.33|146.67|144.47|145.67|143.47|0
1643838700000|2022-02-02 21:51:40|146.82|144.62|146.82|144.62|147.1|144.9|146.82|144.62|0
1643838710000|2022-02-02 21:51:50|146.74|144.54|146.67|144.47|146.82|144.62|146.6|144.4|0
1643838720000|2022-02-02 21:52:00|146.6|144.4|146.6|144.4|146.67|144.47|146.6|144.4|0
1643838730000|2022-02-02 21:52:10|146.53|144.33|146.53|144.33|146.53|144.33|146.53|144.33|0
1643838750000|2022-02-02 21:52:30|146.67|144.47|146.53|144.33|146.67|144.47|146.53|144.33|0
1643838760000|2022-02-02 21:52:40|146.67|144.47|146.67|144.47|146.67|144.47|146.67|144.47|0
1643838770000|2022-02-02 21:52:50|146.74|144.54|146.74|144.54|146.74|144.54|146.74|144.54|0
1643838780000|2022-02-02 21:53:00|146.67|144.47|146.67|144.47|146.67|144.47|146.53|144.33|0
1643838790000|2022-02-02 21:53:10|146.82|144.62|146.67|144.47|146.82|144.62|146.67|144.47|0
1643838800000|2022-02-02 21:53:20|146.6|144.4|146.53|144.33|146.6|144.4|146.53|144.33|0
1643838810000|2022-02-02 21:53:30|146.6|144.4|146.6|144.4|146.6|144.4|146.53|144.33|0
1643838820000|2022-02-02 21:53:40|146.67|144.47|146.67|144.47|146.67|144.47|146.67|144.47|0
1643838830000|2022-02-02 21:53:50|146.53|144.33|146.67|144.47|146.67|144.47|146.53|144.33|0
1643838840000|2022-02-02 21:54:00|147.03|144.83|146.96|144.76|147.17|144.97|146.96|144.76|0
1643838850000|2022-02-02 21:54:10|147.1|144.9|147.1|144.9|147.1|144.9|147.1|144.9|0
1643838860000|2022-02-02 21:54:20|147.25|145.05|147.39|145.19|147.39|145.19|147.25|145.05|0
1643838870000|2022-02-02 21:54:30|147.53|145.33|147.39|145.19|147.53|145.33|147.39|145.19|0
1643838880000|2022-02-02 21:54:40|147.1|144.9|146.96|144.76|147.25|145.05|146.96|144.76|0
1643838890000|2022-02-02 21:54:50|146.81|144.61|146.67|144.47|146.81|144.61|146.53|144.33|0
1643838900000|2022-02-02 21:55:00|146.53|144.33|146.88|144.68|146.88|144.68|146.53|144.33|0
1643838910000|2022-02-02 21:55:10|147.1|144.9|147.17|144.97|147.17|144.97|147.1|144.9|0
1643838920000|2022-02-02 21:55:20|147.1|144.9|147.25|145.05|147.25|145.05|147.1|144.9|0
1643838930000|2022-02-02 21:55:30|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1643838940000|2022-02-02 21:55:40|147.1|144.9|147.03|144.83|147.1|144.9|147.03|144.83|0
1643838950000|2022-02-02 21:55:50|146.88|144.68|146.88|144.68|146.88|144.68|146.88|144.68|0
1643838960000|2022-02-02 21:56:00|146.96|144.76|146.81|144.61|146.96|144.76|146.81|144.61|0
1643838970000|2022-02-02 21:56:10|146.74|144.54|146.67|144.47|146.74|144.54|146.67|144.47|0
1643838980000|2022-02-02 21:56:20|146.74|144.54|146.81|144.61|146.81|144.61|146.67|144.47|0
1643838990000|2022-02-02 21:56:30|146.88|144.68|146.96|144.76|146.96|144.76|146.88|144.68|0
1643839010000|2022-02-02 21:56:50|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1643839020000|2022-02-02 21:57:00|147.1|144.9|147.1|144.9|147.1|144.9|147.1|144.9|0
1643839030000|2022-02-02 21:57:10|147.03|144.83|147.1|144.9|147.1|144.9|147.02|144.82|0
1643839040000|2022-02-02 21:57:20|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1643839050000|2022-02-02 21:57:30|147.39|145.19|147.53|145.33|147.53|145.33|147.39|145.19|0
1643839060000|2022-02-02 21:57:40|147.67|145.47|147.67|145.47|147.67|145.47|147.67|145.47|0
1643839070000|2022-02-02 21:57:50|147.53|145.33|147.53|145.33|147.53|145.33|147.53|145.33|0
1643839080000|2022-02-02 21:58:00|147.39|145.19|147.24|145.04|147.39|145.19|147.24|145.04|0
1643839090000|2022-02-02 21:58:10|147.1|144.9|147.1|144.9|147.1|144.9|146.96|144.76|0
1643839110000|2022-02-02 21:58:30|147.39|145.19|147.46|145.26|147.53|145.33|147.39|145.19|0
1643839120000|2022-02-02 21:58:40|147.53|145.33|146.81|144.61|147.53|145.33|146.81|144.61|0
1643839130000|2022-02-02 21:58:50|146.74|144.54|146.81|144.61|146.81|144.61|146.74|144.54|0
1643839140000|2022-02-02 21:59:00|146.95|144.75|147.31|145.11|147.39|145.19|146.95|144.75|0
1643839150000|2022-02-02 21:59:10|147.39|145.19|147.53|145.33|147.53|145.33|147.39|145.19|0
1643839160000|2022-02-02 21:59:20|147.6|145.4|147.82|145.62|147.82|145.62|147.6|145.4|0
1643839170000|2022-02-02 21:59:30|147.53|145.33|147.67|145.47|147.67|145.47|147.53|145.33|0
1643839180000|2022-02-02 21:59:40|147.53|145.33|147.53|145.33|147.53|145.33|147.45|145.25|0
1643839190000|2022-02-02 21:59:50|147.45|145.25|147.89|145.69|147.89|145.69|147.45|145.25|0
1643839200000|2022-02-02 22:00:00|147.75|145.55|147.75|145.55|147.75|145.55|147.75|145.55|0
1643839210000|2022-02-02 22:00:10|147.83|145.63|147.83|145.63|147.83|145.63|147.83|145.63|0
1643839220000|2022-02-02 22:00:20|147.88|145.68|147.73|145.53|147.9|145.7|147.73|145.53|0
1643839250000|2022-02-02 22:00:50|147.69|145.49|146.27|144.07|147.69|145.49|146.27|144.07|0
1643839260000|2022-02-02 22:01:00|146.42|144.22|147.65|145.45|147.65|145.45|146.42|144.22|0
1643839280000|2022-02-02 22:01:20|147.5|145.3|147.42|145.22|147.5|145.3|147.42|145.22|0
1643839300000|2022-02-02 22:01:40|147.35|145.15|147.35|145.15|147.35|145.15|147.35|145.15|0
1643839310000|2022-02-02 22:01:50|147.38|145.18|147.46|145.26|147.46|145.26|147.38|145.18|0
1643839320000|2022-02-02 22:02:00|147.61|145.41|147.65|145.45|147.65|145.45|147.61|145.41|0
1643839340000|2022-02-02 22:02:20|147.88|145.68|147.86|145.66|147.88|145.68|147.86|145.66|0
1643839360000|2022-02-02 22:02:40|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1643839370000|2022-02-02 22:02:50|147.67|145.47|147.57|145.37|147.67|145.47|147.57|145.37|0
1643839380000|2022-02-02 22:03:00|147.5|145.3|147.48|145.28|147.5|145.3|147.48|145.28|0
1643839390000|2022-02-02 22:03:10|147.31|145.11|147.31|145.11|147.31|145.11|147.31|145.11|0
1643839400000|2022-02-02 22:03:20|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1643839410000|2022-02-02 22:03:30|147.18|144.98|147.17|144.97|147.23|145.03|147.17|144.97|0
1643839420000|2022-02-02 22:03:40|147.14|144.94|147.14|144.94|147.14|144.94|147.14|144.94|0
1643839430000|2022-02-02 22:03:50|147.12|144.92|147.12|144.92|147.12|144.92|147.12|144.92|0
1643839450000|2022-02-02 22:04:10|146.93|144.73|146.93|144.73|146.93|144.73|146.93|144.73|0
1643839460000|2022-02-02 22:04:20|146.91|144.71|146.91|144.71|146.91|144.71|146.91|144.71|0
1643839490000|2022-02-02 22:04:50|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1643839500000|2022-02-02 22:05:00|146.87|144.67|146.89|144.69|146.89|144.69|146.87|144.67|0
1643839570000|2022-02-02 22:06:10|146.95|144.75|146.91|144.71|146.95|144.75|146.91|144.71|0
1643839590000|2022-02-02 22:06:30|147.08|144.88|147.08|144.88|147.08|144.88|147.08|144.88|0
1643839600000|2022-02-02 22:06:40|147.14|144.94|147.14|144.94|147.14|144.94|147.14|144.94|0
1643839620000|2022-02-02 22:07:00|147.18|144.98|147.18|144.98|147.18|144.98|147.14|144.94|0
1643839650000|2022-02-02 22:07:30|147.14|144.94|147.14|144.94|147.14|144.94|147.14|144.94|0
1643839670000|2022-02-02 22:07:50|147.08|144.88|147.27|145.07|147.27|145.07|147.01|144.81|0
1643839680000|2022-02-02 22:08:00|147.01|144.81|147.01|144.81|147.01|144.81|147.01|144.81|0
1643839690000|2022-02-02 22:08:10|147.27|145.07|147.35|145.15|147.35|145.15|147.27|145.07|0
1643839700000|2022-02-02 22:08:20|147.31|145.11|147.31|145.11|147.31|145.11|147.31|145.11|0
1643839710000|2022-02-02 22:08:30|146.99|144.79|146.99|144.79|146.99|144.79|146.99|144.79|0
1643839720000|2022-02-02 22:08:40|147.33|145.13|147.33|145.13|147.33|145.13|147.33|145.13|0
1643839730000|2022-02-02 22:08:50|147.2|145|147.33|145.13|147.33|145.13|147.2|145|0
1643839740000|2022-02-02 22:09:00|147.39|145.19|147.35|145.15|147.39|145.19|147.33|145.13|0
1643839750000|2022-02-02 22:09:10|147.22|145.02|147.22|145.02|147.22|145.02|147.22|145.02|0
1643839760000|2022-02-02 22:09:20|147.2|145|147.2|145|147.2|145|147.2|145|0
1643839770000|2022-02-02 22:09:30|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1643839780000|2022-02-02 22:09:40|147.27|145.07|147.28|145.08|147.28|145.08|147.27|145.07|0
1643839800000|2022-02-02 22:10:00|147.2|145|147.2|145|147.2|145|147.2|145|0
1643839830000|2022-02-02 22:10:30|147.39|145.19|147.47|145.27|147.52|145.32|147.39|145.19|0
1643839840000|2022-02-02 22:10:40|147.35|145.15|147.3|145.1|147.35|145.15|147.3|145.1|0
1643839850000|2022-02-02 22:10:50|147.22|145.02|147.3|145.1|147.3|145.1|147.22|145.02|0
1643839860000|2022-02-02 22:11:00|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1643839870000|2022-02-02 22:11:10|147.33|145.13|147.22|145.02|147.33|145.13|147.22|145.02|0
1643839880000|2022-02-02 22:11:20|147.18|144.98|147.11|144.91|147.18|144.98|147.11|144.91|0
1643839890000|2022-02-02 22:11:30|147.22|145.02|147.22|145.02|147.22|145.02|147.22|145.02|0
1643839910000|2022-02-02 22:11:50|147.07|144.87|147.07|144.87|147.07|144.87|147.07|144.87|0
1643839920000|2022-02-02 22:12:00|147.05|144.85|147.11|144.91|147.11|144.91|147.05|144.85|0
1643839930000|2022-02-02 22:12:10|147.14|144.94|147.14|144.94|147.14|144.94|147.1|144.9|0
1643839960000|2022-02-02 22:12:40|147.18|144.98|147.18|144.98|147.18|144.98|147.18|144.98|0
1643839970000|2022-02-02 22:12:50|147.16|144.96|147.16|144.96|147.16|144.96|147.16|144.96|0
1643840000000|2022-02-02 22:13:20|147.11|144.91|147.11|144.91|147.11|144.91|147.11|144.91|0
1643840010000|2022-02-02 22:13:30|147.07|144.87|147.05|144.85|147.07|144.87|147.05|144.85|0
1643840020000|2022-02-02 22:13:40|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1643840040000|2022-02-02 22:14:00|147.01|144.81|147.01|144.81|147.01|144.81|147.01|144.81|0
1643840060000|2022-02-02 22:14:20|147.03|144.83|147.05|144.85|147.05|144.85|147.03|144.83|0
1643840070000|2022-02-02 22:14:30|148.28|146.08|148.28|146.08|148.28|146.08|148.28|146.08|0
1643840080000|2022-02-02 22:14:40|148.24|146.04|148.22|146.02|148.24|146.04|148.22|146.02|0
1643840090000|2022-02-02 22:14:50|148.15|145.95|148.15|145.95|148.15|145.95|148.15|145.95|0
1643840130000|2022-02-02 22:15:30|148.14|145.94|148.11|145.91|148.15|145.95|148.11|145.91|0
1643840140000|2022-02-02 22:15:40|148.05|145.85|148.05|145.85|148.05|145.85|148.05|145.85|0
1643840170000|2022-02-02 22:16:10|147.95|145.75|147.95|145.75|147.95|145.75|147.95|145.75|0
1643840180000|2022-02-02 22:16:20|147.99|145.79|147.76|145.56|147.99|145.79|147.76|145.56|0
1643840190000|2022-02-02 22:16:30|147.72|145.52|147.68|145.48|147.72|145.52|147.68|145.48|0
1643840200000|2022-02-02 22:16:40|147.65|145.45|147.64|145.44|147.65|145.45|147.64|145.44|0
1643840210000|2022-02-02 22:16:50|147.65|145.45|147.64|145.44|147.65|145.45|147.64|145.44|0
1643840220000|2022-02-02 22:17:00|147.6|145.4|147.6|145.4|147.6|145.4|147.51|145.31|0
1643840230000|2022-02-02 22:17:10|147.59|145.39|147.51|145.31|147.59|145.39|147.51|145.31|0
1643840240000|2022-02-02 22:17:20|147.55|145.35|147.53|145.33|147.55|145.35|147.53|145.33|0
1643840260000|2022-02-02 22:17:40|147.51|145.31|147.45|145.25|147.51|145.31|147.45|145.25|0
1643840270000|2022-02-02 22:17:50|147.42|145.22|147.42|145.22|147.42|145.22|147.42|145.22|0
1643840280000|2022-02-02 22:18:00|147.51|145.31|147.51|145.31|147.53|145.33|147.51|145.31|0
1643840290000|2022-02-02 22:18:10|147.47|145.27|147.44|145.24|147.47|145.27|147.44|145.24|0
1643840300000|2022-02-02 22:18:20|147.55|145.35|147.59|145.39|147.71|145.51|147.55|145.35|0
1643840310000|2022-02-02 22:18:30|147.22|145.02|147.19|144.99|147.22|145.02|147.19|144.99|0
1643840320000|2022-02-02 22:18:40|147.23|145.03|147.23|145.03|147.23|145.03|147.23|145.03|0
1643840370000|2022-02-02 22:19:30|147.15|144.95|147.15|144.95|147.15|144.95|147.15|144.95|0
1643840380000|2022-02-02 22:19:40|147.13|144.93|147.09|144.89|147.15|144.95|147.09|144.89|0
1643840410000|2022-02-02 22:20:10|147.11|144.91|147.09|144.89|147.11|144.91|147.09|144.89|0
1643840420000|2022-02-02 22:20:20|147.05|144.85|147.09|144.89|147.09|144.89|147.05|144.85|0
1643840430000|2022-02-02 22:20:30|147.06|144.86|147.06|144.86|147.06|144.86|147.06|144.86|0
1643840440000|2022-02-02 22:20:40|147.05|144.85|147.06|144.86|147.06|144.86|147.05|144.85|0
1643840450000|2022-02-02 22:20:50|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1643840460000|2022-02-02 22:21:00|147.06|144.86|147.15|144.95|147.15|144.95|147.06|144.86|0
1643840470000|2022-02-02 22:21:10|147.13|144.93|147.06|144.86|147.13|144.93|147.06|144.86|0
1643840490000|2022-02-02 22:21:30|147.05|144.85|147.13|144.93|147.13|144.93|147.05|144.85|0
1643840520000|2022-02-02 22:22:00|147.09|144.89|147.09|144.89|147.09|144.89|147.05|144.85|0
1643840530000|2022-02-02 22:22:10|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1643840540000|2022-02-02 22:22:20|147.09|144.89|147.05|144.85|147.09|144.89|147.05|144.85|0
1643840550000|2022-02-02 22:22:30|147.06|144.86|147.06|144.86|147.06|144.86|147.06|144.86|0
1643840560000|2022-02-02 22:22:40|147.23|145.03|147.23|145.03|147.23|145.03|147.23|145.03|0
1643840600000|2022-02-02 22:23:20|147.08|144.88|147.08|144.88|147.08|144.88|147.08|144.88|0
1643840610000|2022-02-02 22:23:30|147.12|144.92|147.11|144.91|147.12|144.92|147.11|144.91|0
1643840620000|2022-02-02 22:23:40|147.08|144.88|147.08|144.88|147.08|144.88|147.08|144.88|0
1643840630000|2022-02-02 22:23:50|147.11|144.91|147.08|144.88|147.11|144.91|147.08|144.88|0
1643840640000|2022-02-02 22:24:00|147|144.8|147|144.8|147|144.8|147|144.8|0
1643840650000|2022-02-02 22:24:10|147.08|144.88|147.11|144.91|147.11|144.91|147.08|144.88|0
1643840680000|2022-02-02 22:24:40|147.12|144.92|147.21|145.01|147.21|145.01|147.12|144.92|0
1643840690000|2022-02-02 22:24:50|147.11|144.91|147.11|144.91|147.11|144.91|147.11|144.91|0
1643840700000|2022-02-02 22:25:00|147.15|144.95|147.15|144.95|147.15|144.95|147.15|144.95|0
1643840730000|2022-02-02 22:25:30|147.19|144.99|147.19|144.99|147.19|144.99|147.19|144.99|0
1643840740000|2022-02-02 22:25:40|147.15|144.95|147.15|144.95|147.15|144.95|147.12|144.92|0
1643840760000|2022-02-02 22:26:00|147.21|145.01|147.21|145.01|147.21|145.01|147.21|145.01|0
1643840780000|2022-02-02 22:26:20|147.15|144.95|147.15|144.95|147.15|144.95|147.15|144.95|0
1643840790000|2022-02-02 22:26:30|147.14|144.94|147.5|145.3|147.6|145.4|147.14|144.94|0
1643840800000|2022-02-02 22:26:40|147.64|145.44|147.69|145.49|147.69|145.49|147.59|145.39|0
1643840810000|2022-02-02 22:26:50|147.73|145.53|148.02|145.82|148.02|145.82|147.73|145.53|0
1643840820000|2022-02-02 22:27:00|147.87|145.67|147.95|145.75|147.95|145.75|147.85|145.65|0
1643840830000|2022-02-02 22:27:10|147.87|145.67|147.79|145.59|147.87|145.67|147.79|145.59|0
1643840840000|2022-02-02 22:27:20|147.69|145.49|147.77|145.57|147.77|145.57|147.69|145.49|0
1643840860000|2022-02-02 22:27:40|147.64|145.44|147.56|145.36|147.77|145.57|147.56|145.36|0
1643840870000|2022-02-02 22:27:50|147.66|145.46|147.66|145.46|147.66|145.46|147.66|145.46|0
1643840880000|2022-02-02 22:28:00|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1643840890000|2022-02-02 22:28:10|147.69|145.49|147.69|145.49|147.69|145.49|147.69|145.49|0
1643840900000|2022-02-02 22:28:20|147.7|145.5|147.69|145.49|147.7|145.5|147.69|145.49|0
1643840910000|2022-02-02 22:28:30|147.7|145.5|147.69|145.49|147.7|145.5|147.69|145.49|0
1643840940000|2022-02-02 22:29:00|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1643840950000|2022-02-02 22:29:10|147.75|145.55|147.75|145.55|147.75|145.55|147.75|145.55|0
1643840960000|2022-02-02 22:29:20|147.66|145.46|147.85|145.65|147.85|145.65|147.66|145.46|0
1643840970000|2022-02-02 22:29:30|147.79|145.59|147.79|145.59|147.79|145.59|147.79|145.59|0
1643841010000|2022-02-02 22:30:10|147.62|145.42|147.69|145.49|147.69|145.49|147.62|145.42|0
1643841060000|2022-02-02 22:31:00|147.68|145.48|147.68|145.48|147.68|145.48|147.68|145.48|0
1643841070000|2022-02-02 22:31:10|147.7|145.5|147.75|145.55|147.75|145.55|147.7|145.5|0
1643841080000|2022-02-02 22:31:20|147.87|145.67|147.87|145.67|147.87|145.67|147.87|145.67|0
1643841090000|2022-02-02 22:31:30|147.75|145.55|147.75|145.55|147.75|145.55|147.75|145.55|0
1643841100000|2022-02-02 22:31:40|147.87|145.67|147.87|145.67|147.89|145.69|147.87|145.67|0
1643841110000|2022-02-02 22:31:50|147.84|145.64|147.84|145.64|147.84|145.64|147.84|145.64|0
1643841120000|2022-02-02 22:32:00|147.87|145.67|147.87|145.67|147.87|145.67|147.84|145.64|0
1643841130000|2022-02-02 22:32:10|147.84|145.64|147.87|145.67|147.87|145.67|147.84|145.64|0
1643841150000|2022-02-02 22:32:30|147.91|145.71|147.84|145.64|147.91|145.71|147.84|145.64|0
1643841160000|2022-02-02 22:32:40|147.87|145.67|147.84|145.64|147.87|145.67|147.84|145.64|0
1643841170000|2022-02-02 22:32:50|147.72|145.52|147.75|145.55|147.75|145.55|147.72|145.52|0
1643841180000|2022-02-02 22:33:00|147.76|145.56|147.76|145.56|147.76|145.56|147.76|145.56|0
1643841220000|2022-02-02 22:33:40|147.75|145.55|147.75|145.55|147.75|145.55|147.75|145.55|0
1643841250000|2022-02-02 22:34:10|147.74|145.54|147.74|145.54|147.74|145.54|147.74|145.54|0
1643841270000|2022-02-02 22:34:30|147.87|145.67|147.87|145.67|147.87|145.67|147.87|145.67|0
1643841280000|2022-02-02 22:34:40|147.86|145.66|147.86|145.66|147.86|145.66|147.86|145.66|0
1643841290000|2022-02-02 22:34:50|147.89|145.69|147.9|145.7|147.9|145.7|147.89|145.69|0
1643841310000|2022-02-02 22:35:10|147.89|145.69|147.89|145.69|147.89|145.69|147.89|145.69|0
1643841320000|2022-02-02 22:35:20|147.8|145.6|147.8|145.6|147.8|145.6|147.8|145.6|0
1643841350000|2022-02-02 22:35:50|147.82|145.62|147.82|145.62|147.82|145.62|147.82|145.62|0
1643841360000|2022-02-02 22:36:00|147.9|145.7|147.9|145.7|147.9|145.7|147.9|145.7|0
1643841380000|2022-02-02 22:36:20|147.73|145.53|147.58|145.38|147.73|145.53|147.58|145.38|0
1643841390000|2022-02-02 22:36:30|147.35|145.15|147.35|145.15|147.35|145.15|147.35|145.15|0
1643841420000|2022-02-02 22:37:00|147.25|145.05|147.25|145.05|147.25|145.05|147.25|145.05|0
1643841480000|2022-02-02 22:38:00|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1643841490000|2022-02-02 22:38:10|147.23|145.03|147.23|145.03|147.23|145.03|147.23|145.03|0
1643841510000|2022-02-02 22:38:30|147.33|145.13|147.17|144.97|147.33|145.13|147.17|144.97|0
1643841550000|2022-02-02 22:39:10|147.22|145.02|147.22|145.02|147.22|145.02|147.22|145.02|0
1643841560000|2022-02-02 22:39:20|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1643841570000|2022-02-02 22:39:30|147.22|145.02|147.22|145.02|147.22|145.02|147.22|145.02|0
1643841590000|2022-02-02 22:39:50|147.18|144.98|147.18|144.98|147.18|144.98|147.18|144.98|0
1643841700000|2022-02-02 22:41:40|147.16|144.96|147.16|144.96|147.16|144.96|147.16|144.96|0
1643841730000|2022-02-02 22:42:10|147.18|144.98|147.18|144.98|147.18|144.98|147.18|144.98|0
1643841800000|2022-02-02 22:43:20|147.16|144.96|147.16|144.96|147.16|144.96|147.16|144.96|0
1643841940000|2022-02-02 22:45:40|147.18|144.98|147.18|144.98|147.18|144.98|147.18|144.98|0
1643841980000|2022-02-02 22:46:20|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1643841990000|2022-02-02 22:46:30|147.14|144.94|147.14|144.94|147.14|144.94|147.14|144.94|0
1643842010000|2022-02-02 22:46:50|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1643842050000|2022-02-02 22:47:30|147.18|144.98|147.18|144.98|147.18|144.98|147.18|144.98|0
1643842070000|2022-02-02 22:47:50|147.28|145.08|146.89|144.69|147.28|145.08|146.89|144.69|0
1643842080000|2022-02-02 22:48:00|146.95|144.75|146.95|144.75|146.95|144.75|146.95|144.75|0
1643842110000|2022-02-02 22:48:30|146.9|144.7|146.89|144.69|146.9|144.7|146.89|144.69|0
1643842130000|2022-02-02 22:48:50|146.87|144.67|146.87|144.67|146.87|144.67|146.87|144.67|0
1643842160000|2022-02-02 22:49:20|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1643842180000|2022-02-02 22:49:40|146.91|144.71|146.91|144.71|146.91|144.71|146.91|144.71|0
1643842190000|2022-02-02 22:49:50|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1643842200000|2022-02-02 22:50:00|146.96|144.76|146.96|144.76|146.96|144.76|146.96|144.76|0
1643842210000|2022-02-02 22:50:10|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1643842270000|2022-02-02 22:51:10|146.77|144.57|146.77|144.57|146.77|144.57|146.77|144.57|0
1643842280000|2022-02-02 22:51:20|146.75|144.55|146.75|144.55|146.75|144.55|146.75|144.55|0
1643842430000|2022-02-02 22:53:50|146.72|144.52|146.72|144.52|146.72|144.52|146.72|144.52|0
1643842450000|2022-02-02 22:54:10|146.7|144.5|146.7|144.5|146.7|144.5|146.7|144.5|0
1643842460000|2022-02-02 22:54:20|146.68|144.48|146.6|144.4|146.68|144.48|146.6|144.4|0
1643842470000|2022-02-02 22:54:30|146.53|144.33|146.52|144.32|146.53|144.33|146.52|144.32|0
1643842490000|2022-02-02 22:54:50|146.23|144.03|146.33|144.13|146.33|144.13|146.23|144.03|0
1643842500000|2022-02-02 22:55:00|146.35|144.15|146.16|143.96|146.35|144.15|146.16|143.96|0
1643842510000|2022-02-02 22:55:10|146.12|143.92|146.12|143.92|146.12|143.92|146.12|143.92|0
1643842530000|2022-02-02 22:55:30|146.14|143.94|146.12|143.92|146.14|143.94|146.12|143.92|0
1643842540000|2022-02-02 22:55:40|146.08|143.88|145.95|143.75|146.08|143.88|145.95|143.75|0
1643842550000|2022-02-02 22:55:50|145.93|143.73|145.91|143.71|146.08|143.88|145.91|143.71|0
1643842580000|2022-02-02 22:56:20|145.87|143.67|145.93|143.73|145.93|143.73|145.87|143.67|0
1643842590000|2022-02-02 22:56:30|145.87|143.67|145.87|143.67|145.87|143.67|145.87|143.67|0
1643842600000|2022-02-02 22:56:40|145.89|143.69|145.89|143.69|145.89|143.69|145.8|143.6|0
1643842620000|2022-02-02 22:57:00|145.91|143.71|145.91|143.71|145.91|143.71|145.91|143.71|0
1643842630000|2022-02-02 22:57:10|145.97|143.77|145.91|143.71|145.97|143.77|145.91|143.71|0
1643842660000|2022-02-02 22:57:40|146.16|143.96|146.12|143.92|146.16|143.96|146.12|143.92|0
1643842680000|2022-02-02 22:58:00|146.18|143.98|146.18|143.98|146.18|143.98|146.18|143.98|0
1643842690000|2022-02-02 22:58:10|146.24|144.04|146.26|144.06|146.26|144.06|146.24|144.04|0
1643842700000|2022-02-02 22:58:20|146.28|144.08|146.34|144.14|146.34|144.14|146.28|144.08|0
1643842710000|2022-02-02 22:58:30|146.39|144.19|146.64|144.44|146.64|144.44|146.39|144.19|0
1643842720000|2022-02-02 22:58:40|146.68|144.48|146.68|144.48|146.68|144.48|146.68|144.48|0
1643842730000|2022-02-02 22:58:50|146.64|144.44|146.64|144.44|146.64|144.44|146.64|144.44|0
1643842740000|2022-02-02 22:59:00|146.55|144.35|146.55|144.35|146.55|144.35|146.55|144.35|0
1643842750000|2022-02-02 22:59:10|146.59|144.39|146.59|144.39|146.59|144.39|146.59|144.39|0
1643842760000|2022-02-02 22:59:20|146.55|144.35|146.32|144.12|146.55|144.35|146.32|144.12|0
1643842770000|2022-02-02 22:59:30|146.3|144.1|146.11|143.91|146.3|144.1|146.1|143.9|0
1643842780000|2022-02-02 22:59:40|146.22|144.02|146.11|143.91|146.22|144.02|146.11|143.91|0
1643842790000|2022-02-02 22:59:50|146.05|143.85|146.4|144.2|146.4|144.2|146.05|143.85|0
1643842800000|2022-02-02 23:00:00|146.72|144.52|146.87|144.67|146.87|144.67|146.72|144.52|0
1643842810000|2022-02-02 23:00:10|146.66|144.46|147.73|145.53|147.8|145.6|146.66|144.46|0
1643842820000|2022-02-02 23:00:20|148.16|145.96|148.09|145.89|148.23|146.03|148.09|145.89|0
1643842830000|2022-02-02 23:00:30|147.94|145.74|147.3|145.1|147.94|145.74|147.3|145.1|0
1643842840000|2022-02-02 23:00:40|147.01|144.81|147.3|145.1|147.3|145.1|147.01|144.81|0
1643842850000|2022-02-02 23:00:50|147.15|144.95|147.23|145.03|147.23|145.03|147.08|144.88|0
1643842860000|2022-02-02 23:01:00|147.37|145.17|147.66|145.46|147.66|145.46|147.37|145.17|0
1643842870000|2022-02-02 23:01:10|147.94|145.74|148.09|145.89|148.09|145.89|147.94|145.74|0
1643842880000|2022-02-02 23:01:20|148.01|145.81|148.52|146.32|148.52|146.32|148.01|145.81|0
1643842890000|2022-02-02 23:01:30|148.3|146.1|147.44|145.24|148.3|146.1|147.44|145.24|0
1643842900000|2022-02-02 23:01:40|147.51|145.31|147.08|144.88|147.51|145.31|147.08|144.88|0
1643842910000|2022-02-02 23:01:50|146.65|144.45|146.87|144.67|146.87|144.67|146.65|144.45|0
1643842920000|2022-02-02 23:02:00|146.8|144.6|147.01|144.81|147.01|144.81|146.65|144.45|0
1643842930000|2022-02-02 23:02:10|147.08|144.88|147.01|144.81|147.08|144.88|146.94|144.74|0
1643842940000|2022-02-02 23:02:20|147.51|145.31|147.65|145.45|147.8|145.6|147.51|145.31|0
1643842950000|2022-02-02 23:02:30|147.94|145.74|147.65|145.45|147.94|145.74|147.65|145.45|0
1643842960000|2022-02-02 23:02:40|147.8|145.6|147.94|145.74|147.94|145.74|147.8|145.6|0
1643842970000|2022-02-02 23:02:50|147.87|145.67|148.23|146.03|148.23|146.03|147.87|145.67|0
1643842980000|2022-02-02 23:03:00|148.44|146.24|148.15|145.95|148.44|146.24|148.15|145.95|0
1643842990000|2022-02-02 23:03:10|147.8|145.6|147.72|145.52|147.8|145.6|147.65|145.45|0
1643843000000|2022-02-02 23:03:20|147.51|145.31|147.15|144.95|147.51|145.31|147.15|144.95|0
1643843010000|2022-02-02 23:03:30|146.94|144.74|146.86|144.66|146.94|144.74|146.79|144.59|0
1643843020000|2022-02-02 23:03:40|146.79|144.59|146.94|144.74|147.01|144.81|146.79|144.59|0
1643843030000|2022-02-02 23:03:50|147.01|144.81|147.37|145.17|147.37|145.17|147.01|144.81|0
1643843040000|2022-02-02 23:04:00|146.86|144.66|146.58|144.38|146.86|144.66|146.51|144.31|0
1643843050000|2022-02-02 23:04:10|146.51|144.31|146.72|144.52|146.72|144.52|146.51|144.31|0
1643843060000|2022-02-02 23:04:20|146.65|144.45|146.94|144.74|146.94|144.74|146.65|144.45|0
1643843070000|2022-02-02 23:04:30|146.79|144.59|146.79|144.59|146.79|144.59|146.65|144.45|0
1643843080000|2022-02-02 23:04:40|146.58|144.38|146.58|144.38|146.65|144.45|146.58|144.38|0
1643843090000|2022-02-02 23:04:50|146.65|144.45|146.65|144.45|146.65|144.45|146.65|144.45|0
1643843100000|2022-02-02 23:05:00|146.79|144.59|147|144.8|147.15|144.95|146.79|144.59|0
1643843110000|2022-02-02 23:05:10|147.08|144.88|147.37|145.17|147.37|145.17|147|144.8|0
1643843120000|2022-02-02 23:05:20|147.22|145.02|147.15|144.95|147.22|145.02|147.15|144.95|0
1643843130000|2022-02-02 23:05:30|147.22|145.02|147.15|144.95|147.22|145.02|147.08|144.88|0
1643843140000|2022-02-02 23:05:40|147.22|145.02|147.08|144.88|147.22|145.02|147.08|144.88|0
1643843160000|2022-02-02 23:06:00|146.86|144.66|146.65|144.45|146.86|144.66|146.65|144.45|0
1643843170000|2022-02-02 23:06:10|146.79|144.59|146.86|144.66|146.94|144.74|146.79|144.59|0
1643843180000|2022-02-02 23:06:20|146.65|144.45|146.36|144.16|146.65|144.45|146.36|144.16|0
1643843190000|2022-02-02 23:06:30|146.22|144.02|146.22|144.02|146.36|144.16|146.22|144.02|0
1643843200000|2022-02-02 23:06:40|146.36|144.16|146.29|144.09|146.36|144.16|146.29|144.09|0
1643843210000|2022-02-02 23:06:50|146.22|144.02|146.65|144.45|146.65|144.45|146.22|144.02|0
1643843220000|2022-02-02 23:07:00|147|144.8|146.93|144.73|147.08|144.88|146.79|144.59|0
1643843230000|2022-02-02 23:07:10|146.79|144.59|146.93|144.73|146.93|144.73|146.79|144.59|0
1643843240000|2022-02-02 23:07:20|146.79|144.59|146.51|144.31|146.79|144.59|146.51|144.31|0
1643843250000|2022-02-02 23:07:30|146.36|144.16|146.43|144.23|146.43|144.23|146.36|144.16|0
1643843260000|2022-02-02 23:07:40|146.36|144.16|146.22|144.02|146.36|144.16|146.22|144.02|0
1643843270000|2022-02-02 23:07:50|146.5|144.3|146.5|144.3|146.5|144.3|146.5|144.3|0
1643843280000|2022-02-02 23:08:00|146.29|144.09|146.08|143.88|146.29|144.09|146.08|143.88|0
1643843290000|2022-02-02 23:08:10|146.36|144.16|146.36|144.16|146.36|144.16|146.36|144.16|0
1643843300000|2022-02-02 23:08:20|146.29|144.09|146.08|143.88|146.29|144.09|146.08|143.88|0
1643843310000|2022-02-02 23:08:30|145.93|143.73|145.93|143.73|145.93|143.73|145.93|143.73|0
1643843320000|2022-02-02 23:08:40|145.79|143.59|146.08|143.88|146.08|143.88|145.79|143.59|0
1643843330000|2022-02-02 23:08:50|145.86|143.66|145.86|143.66|145.86|143.66|145.79|143.59|0
1643843340000|2022-02-02 23:09:00|145.65|143.45|145.65|143.45|145.65|143.45|145.65|143.45|0
1643843350000|2022-02-02 23:09:10|145.51|143.31|145.65|143.45|145.79|143.59|145.51|143.31|0
1643843360000|2022-02-02 23:09:20|145.57|143.37|145.51|143.31|145.65|143.45|145.51|143.31|0
1643843370000|2022-02-02 23:09:30|145.57|143.37|145.93|143.73|146.08|143.88|145.57|143.37|0
1643843380000|2022-02-02 23:09:40|145.79|143.59|145.51|143.31|145.79|143.59|145.51|143.31|0
1643843390000|2022-02-02 23:09:50|145.36|143.16|145.36|143.16|145.36|143.16|145.36|143.16|0
1643843400000|2022-02-02 23:10:00|145.51|143.31|145.51|143.31|145.51|143.31|145.36|143.16|0
1643843410000|2022-02-02 23:10:10|145.36|143.16|145.36|143.16|145.36|143.16|145.36|143.16|0
1643843420000|2022-02-02 23:10:20|145.43|143.23|145.43|143.23|145.43|143.23|145.43|143.23|0
1643843430000|2022-02-02 23:10:30|145.36|143.16|145.36|143.16|145.51|143.31|145.36|143.16|0
1643843440000|2022-02-02 23:10:40|145.22|143.02|145.36|143.16|145.36|143.16|145.22|143.02|0
1643843450000|2022-02-02 23:10:50|145.22|143.02|145.08|142.88|145.22|143.02|145.08|142.88|0
1643843480000|2022-02-02 23:11:20|145.22|143.02|145.08|142.88|145.22|143.02|145.08|142.88|0
1643843490000|2022-02-02 23:11:30|144.94|142.74|145|142.8|145|142.8|144.94|142.74|0
1643843500000|2022-02-02 23:11:40|145.08|142.88|145|142.8|145.08|142.88|144.94|142.74|0
1643843510000|2022-02-02 23:11:50|145.08|142.88|145.08|142.88|145.08|142.88|145.08|142.88|0
1643843520000|2022-02-02 23:12:00|145.29|143.09|145.5|143.3|145.57|143.37|145.29|143.09|0
1643843530000|2022-02-02 23:12:10|145.65|143.45|145.65|143.45|145.65|143.45|145.65|143.45|0
1643843540000|2022-02-02 23:12:20|145.5|143.3|145.5|143.3|145.5|143.3|145.5|143.3|0
1643843550000|2022-02-02 23:12:30|145.29|143.09|145.08|142.88|145.29|143.09|145.08|142.88|0
1643843560000|2022-02-02 23:12:40|145.14|142.94|145.08|142.88|145.14|142.94|145.08|142.88|0
1643843570000|2022-02-02 23:12:50|145.22|143.02|145.29|143.09|145.29|143.09|145.22|143.02|0
1643843580000|2022-02-02 23:13:00|145.22|143.02|145.14|142.94|145.22|143.02|145.08|142.88|0
1643843590000|2022-02-02 23:13:10|145.22|143.02|145.22|143.02|145.36|143.16|145.22|143.02|0
1643843600000|2022-02-02 23:13:20|145.36|143.16|145.08|142.88|145.36|143.16|145.08|142.88|0
1643843610000|2022-02-02 23:13:30|145|142.8|144.79|142.59|145.08|142.88|144.79|142.59|0
1643843620000|2022-02-02 23:13:40|144.93|142.73|145.08|142.88|145.08|142.88|144.93|142.73|0
1643843630000|2022-02-02 23:13:50|144.93|142.73|145.08|142.88|145.08|142.88|144.93|142.73|0
1643843640000|2022-02-02 23:14:00|144.93|142.73|144.79|142.59|144.93|142.73|144.79|142.59|0
1643843650000|2022-02-02 23:14:10|144.65|142.45|144.65|142.45|144.65|142.45|144.65|142.45|0
1643843660000|2022-02-02 23:14:20|144.79|142.59|144.79|142.59|144.79|142.59|144.79|142.59|0
1643843700000|2022-02-02 23:15:00|144.93|142.73|144.93|142.73|144.93|142.73|144.86|142.66|0
1643843710000|2022-02-02 23:15:10|144.79|142.59|144.79|142.59|144.79|142.59|144.79|142.59|0
1643843720000|2022-02-02 23:15:20|145.07|142.87|145.07|142.87|145.07|142.87|145.07|142.87|0
1643843740000|2022-02-02 23:15:40|145.5|143.3|145.57|143.37|145.64|143.44|145.5|143.3|0
1643843750000|2022-02-02 23:15:50|145.5|143.3|145.43|143.23|145.5|143.3|145.43|143.23|0
1643843760000|2022-02-02 23:16:00|145.36|143.16|145.43|143.23|145.43|143.23|145.22|143.02|0
1643843770000|2022-02-02 23:16:10|145.36|143.16|145.36|143.16|145.36|143.16|145.22|143.02|0
1643843780000|2022-02-02 23:16:20|145.22|143.02|145.22|143.02|145.22|143.02|145.22|143.02|0
1643843790000|2022-02-02 23:16:30|145.36|143.16|145.5|143.3|145.5|143.3|145.36|143.16|0
1643843800000|2022-02-02 23:16:40|145.57|143.37|145.78|143.58|145.78|143.58|145.57|143.37|0
1643843810000|2022-02-02 23:16:50|145.93|143.73|145.78|143.58|145.93|143.73|145.78|143.58|0
1643843820000|2022-02-02 23:17:00|145.64|143.44|145.64|143.44|145.64|143.44|145.57|143.37|0
1643843830000|2022-02-02 23:17:10|145.5|143.3|145.78|143.58|145.78|143.58|145.5|143.3|0
1643843840000|2022-02-02 23:17:20|145.64|143.44|145.64|143.44|145.78|143.58|145.57|143.37|0
1643843850000|2022-02-02 23:17:30|145.78|143.58|145.71|143.51|145.78|143.58|145.71|143.51|0
1643843860000|2022-02-02 23:17:40|145.64|143.44|145.78|143.58|145.78|143.58|145.64|143.44|0
1643843870000|2022-02-02 23:17:50|145.71|143.51|145.64|143.44|145.71|143.51|145.64|143.44|0
1643843880000|2022-02-02 23:18:00|145.5|143.3|145.07|142.87|145.5|143.3|145.07|142.87|0
1643843890000|2022-02-02 23:18:10|145|142.8|145.14|142.94|145.14|142.94|145|142.8|0
1643843900000|2022-02-02 23:18:20|145.07|142.87|145.07|142.87|145.21|143.01|145.07|142.87|0
1643843910000|2022-02-02 23:18:30|144.93|142.73|144.79|142.59|144.93|142.73|144.65|142.45|0
1643843950000|2022-02-02 23:19:10|144.65|142.45|144.64|142.44|144.65|142.45|144.64|142.44|0
1643843980000|2022-02-02 23:19:40|144.79|142.59|144.79|142.59|144.79|142.59|144.64|142.44|0
1643843990000|2022-02-02 23:19:50|144.36|142.16|144.36|142.16|144.36|142.16|144.36|142.16|0
1643844000000|2022-02-02 23:20:00|144.5|142.3|144.36|142.16|144.5|142.3|144.36|142.16|0
1643844010000|2022-02-02 23:20:10|144.22|142.02|144.22|142.02|144.22|142.02|144.22|142.02|0
1643844020000|2022-02-02 23:20:20|144.36|142.16|144.22|142.02|144.36|142.16|144.22|142.02|0
1643844060000|2022-02-02 23:21:00|144.64|142.44|144.64|142.44|144.64|142.44|144.64|142.44|0
1643844070000|2022-02-02 23:21:10|144.71|142.51|144.78|142.58|144.93|142.73|144.71|142.51|0
1643844080000|2022-02-02 23:21:20|144.64|142.44|144.64|142.44|144.64|142.44|144.64|142.44|0
1643844090000|2022-02-02 23:21:30|144.22|142.02|144.14|141.94|144.22|142.02|144.14|141.94|0
1643844100000|2022-02-02 23:21:40|144.08|141.88|144.5|142.3|144.5|142.3|144.08|141.88|0
1643844110000|2022-02-02 23:21:50|144.36|142.16|144.36|142.16|144.43|142.23|144.36|142.16|0
1643844120000|2022-02-02 23:22:00|144.5|142.3|144.5|142.3|144.64|142.44|144.5|142.3|0
1643844130000|2022-02-02 23:22:10|144.64|142.44|144.78|142.58|144.78|142.58|144.64|142.44|0
1643844140000|2022-02-02 23:22:20|144.85|142.65|144.93|142.73|144.93|142.73|144.85|142.65|0
1643844150000|2022-02-02 23:22:30|145.07|142.87|145.07|142.87|145.07|142.87|145.07|142.87|0
1643844160000|2022-02-02 23:22:40|144.93|142.73|144.93|142.73|144.93|142.73|144.93|142.73|0
1643844170000|2022-02-02 23:22:50|144.64|142.44|144.64|142.44|144.64|142.44|144.64|142.44|0
1643844180000|2022-02-02 23:23:00|144.57|142.37|144.22|142.02|144.78|142.58|144.22|142.02|0
1643844200000|2022-02-02 23:23:20|144.07|141.87|144.22|142.02|144.22|142.02|144.07|141.87|0
1643844210000|2022-02-02 23:23:30|144.14|141.94|144.22|142.02|144.22|142.02|144.07|141.87|0
1643844220000|2022-02-02 23:23:40|144.07|141.87|144.22|142.02|144.22|142.02|144.07|141.87|0
1643844240000|2022-02-02 23:24:00|144.36|142.16|144.22|142.02|144.36|142.16|144.22|142.02|0
1643844250000|2022-02-02 23:24:10|144.36|142.16|144.64|142.44|144.64|142.44|144.36|142.16|0
1643844260000|2022-02-02 23:24:20|144.78|142.58|145.07|142.87|145.07|142.87|144.78|142.58|0
1643844270000|2022-02-02 23:24:30|144.92|142.72|144.78|142.58|144.92|142.72|144.78|142.58|0
1643844280000|2022-02-02 23:24:40|144.92|142.72|144.92|142.72|144.92|142.72|144.92|142.72|0
1643844290000|2022-02-02 23:24:50|145.07|142.87|144.78|142.58|145.07|142.87|144.78|142.58|0
1643844300000|2022-02-02 23:25:00|144.64|142.44|144.64|142.44|144.64|142.44|144.64|142.44|0
1643844310000|2022-02-02 23:25:10|144.5|142.3|144.42|142.22|144.5|142.3|144.42|142.22|0
1643844320000|2022-02-02 23:25:20|144.5|142.3|144.5|142.3|144.5|142.3|144.5|142.3|0
1643844330000|2022-02-02 23:25:30|144.36|142.16|144.36|142.16|144.36|142.16|144.36|142.16|0
1643844340000|2022-02-02 23:25:40|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643844350000|2022-02-02 23:25:50|144.07|141.87|144.21|142.01|144.21|142.01|144.07|141.87|0
1643844360000|2022-02-02 23:26:00|144.36|142.16|144.28|142.08|144.36|142.16|144.21|142.01|0
1643844370000|2022-02-02 23:26:10|144.21|142.01|144.5|142.3|144.5|142.3|144.07|141.87|0
1643844380000|2022-02-02 23:26:20|144.35|142.15|144.35|142.15|144.35|142.15|144.35|142.15|0
1643844390000|2022-02-02 23:26:30|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643844410000|2022-02-02 23:26:50|144.21|142.01|144.07|141.87|144.21|142.01|144.07|141.87|0
1643844420000|2022-02-02 23:27:00|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643844430000|2022-02-02 23:27:10|144.07|141.87|144.21|142.01|144.21|142.01|144.07|141.87|0
1643844440000|2022-02-02 23:27:20|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643844450000|2022-02-02 23:27:30|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643844460000|2022-02-02 23:27:40|144.07|141.87|144.14|141.94|144.14|141.94|144.07|141.87|0
1643844470000|2022-02-02 23:27:50|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643844480000|2022-02-02 23:28:00|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643844490000|2022-02-02 23:28:10|144.35|142.15|144.49|142.29|144.64|142.44|144.35|142.15|0
1643844500000|2022-02-02 23:28:20|144.56|142.36|144.35|142.15|144.56|142.36|144.35|142.15|0
1643844510000|2022-02-02 23:28:30|144.42|142.22|144.42|142.22|144.42|142.22|144.35|142.15|0
1643844520000|2022-02-02 23:28:40|144.35|142.15|144.07|141.87|144.35|142.15|144.07|141.87|0
1643844530000|2022-02-02 23:28:50|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643844550000|2022-02-02 23:29:10|144.35|142.15|144.21|142.01|144.35|142.15|144.21|142.01|0
1643844570000|2022-02-02 23:29:30|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643844580000|2022-02-02 23:29:40|144.14|141.94|144.14|141.94|144.14|141.94|144.14|141.94|0
1643844590000|2022-02-02 23:29:50|144.21|142.01|144.21|142.01|144.35|142.15|144.21|142.01|0
1643844600000|2022-02-02 23:30:00|144.35|142.15|144.35|142.15|144.35|142.15|144.35|142.15|0
1643844610000|2022-02-02 23:30:10|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643844620000|2022-02-02 23:30:20|143.22|141.02|143.36|141.16|143.5|141.3|143.22|141.02|0
1643844630000|2022-02-02 23:30:30|143.22|141.02|143.15|140.95|143.22|141.02|143.15|140.95|0
1643844640000|2022-02-02 23:30:40|143.22|141.02|143.22|141.02|143.5|141.3|143.22|141.02|0
1643844650000|2022-02-02 23:30:50|143.08|140.88|143.08|140.88|143.15|140.95|143.08|140.88|0
1643844660000|2022-02-02 23:31:00|143.22|141.02|143.08|140.88|143.22|141.02|143.08|140.88|0
1643844680000|2022-02-02 23:31:20|142.94|140.74|142.8|140.6|142.94|140.74|142.8|140.6|0
1643844690000|2022-02-02 23:31:30|142.87|140.67|143.01|140.81|143.01|140.81|142.87|140.67|0
1643844700000|2022-02-02 23:31:40|142.87|140.67|142.72|140.52|142.87|140.67|142.72|140.52|0
1643844710000|2022-02-02 23:31:50|142.66|140.46|142.66|140.46|142.66|140.46|142.66|140.46|0
1643844720000|2022-02-02 23:32:00|142.8|140.6|142.8|140.6|142.8|140.6|142.8|140.6|0
1643844730000|2022-02-02 23:32:10|142.66|140.46|142.66|140.46|142.72|140.52|142.66|140.46|0
1643844740000|2022-02-02 23:32:20|142.8|140.6|142.66|140.46|142.8|140.6|142.66|140.46|0
1643844750000|2022-02-02 23:32:30|142.52|140.32|142.52|140.32|142.52|140.32|142.52|140.32|0
1643844760000|2022-02-02 23:32:40|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1643844770000|2022-02-02 23:32:50|142.52|140.32|142.66|140.46|142.66|140.46|142.52|140.32|0
1643844780000|2022-02-02 23:33:00|142.51|140.31|142.51|140.31|142.51|140.31|142.51|140.31|0
1643844790000|2022-02-02 23:33:10|142.66|140.46|142.66|140.46|142.66|140.46|142.66|140.46|0
1643844810000|2022-02-02 23:33:30|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1643844820000|2022-02-02 23:33:40|142.51|140.31|142.65|140.45|142.65|140.45|142.51|140.31|0
1643844830000|2022-02-02 23:33:50|142.51|140.31|142.51|140.31|142.51|140.31|142.51|140.31|0
1643844870000|2022-02-02 23:34:30|142.65|140.45|142.79|140.59|142.79|140.59|142.65|140.45|0
1643844880000|2022-02-02 23:34:40|142.94|140.74|142.94|140.74|142.94|140.74|142.94|140.74|0
1643844900000|2022-02-02 23:35:00|143.08|140.88|143.08|140.88|143.22|141.02|143.08|140.88|0
1643844910000|2022-02-02 23:35:10|143.22|141.02|143.08|140.88|143.22|141.02|143.08|140.88|0
1643844920000|2022-02-02 23:35:20|143.14|140.94|143.22|141.02|143.22|141.02|143.14|140.94|0
1643844930000|2022-02-02 23:35:30|143.28|141.08|143.22|141.02|143.36|141.16|143.22|141.02|0
1643844940000|2022-02-02 23:35:40|143.08|140.88|142.93|140.73|143.08|140.88|142.93|140.73|0
1643844960000|2022-02-02 23:36:00|142.86|140.66|142.65|140.45|142.86|140.66|142.65|140.45|0
1643844970000|2022-02-02 23:36:10|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1643844980000|2022-02-02 23:36:20|142.51|140.31|142.51|140.31|142.51|140.31|142.51|140.31|0
1643844990000|2022-02-02 23:36:30|142.23|140.03|142.09|139.89|142.23|140.03|142.09|139.89|0
1643845000000|2022-02-02 23:36:40|141.95|139.75|141.81|139.61|141.95|139.75|141.81|139.61|0
1643845010000|2022-02-02 23:36:50|141.67|139.47|141.74|139.54|141.74|139.54|141.67|139.47|0
1643845020000|2022-02-02 23:37:00|141.6|139.4|141.81|139.61|141.81|139.61|141.6|139.4|0
1643845030000|2022-02-02 23:37:10|141.74|139.54|141.95|139.75|142.02|139.82|141.74|139.54|0
1643845040000|2022-02-02 23:37:20|141.88|139.68|141.95|139.75|141.95|139.75|141.88|139.68|0
1643845050000|2022-02-02 23:37:30|142.37|140.17|142.37|140.17|142.37|140.17|142.23|140.03|0
1643845060000|2022-02-02 23:37:40|142.23|140.03|142.16|139.96|142.23|140.03|142.16|139.96|0
1643845070000|2022-02-02 23:37:50|142.3|140.1|142.23|140.03|142.3|140.1|142.23|140.03|0
1643845080000|2022-02-02 23:38:00|142.3|140.1|142.02|139.82|142.3|140.1|142.02|139.82|0
1643845090000|2022-02-02 23:38:10|142.09|139.89|142.02|139.82|142.09|139.89|141.95|139.75|0
1643845100000|2022-02-02 23:38:20|141.95|139.75|141.53|139.33|141.95|139.75|141.53|139.33|0
1643845110000|2022-02-02 23:38:30|141.67|139.47|141.81|139.61|141.81|139.61|141.53|139.33|0
1643845120000|2022-02-02 23:38:40|141.67|139.47|141.25|139.05|141.67|139.47|141.25|139.05|0
1643845130000|2022-02-02 23:38:50|141.39|139.19|141.25|139.05|141.53|139.33|141.25|139.05|0
1643845140000|2022-02-02 23:39:00|141.32|139.12|141.39|139.19|141.39|139.19|141.32|139.12|0
1643845150000|2022-02-02 23:39:10|141.53|139.33|141.25|139.05|141.53|139.33|141.25|139.05|0
1643845160000|2022-02-02 23:39:20|141.39|139.19|140.83|138.63|141.39|139.19|140.83|138.63|0
1643845170000|2022-02-02 23:39:30|140.97|138.77|140.97|138.77|141.25|139.05|140.97|138.77|0
1643845180000|2022-02-02 23:39:40|140.83|138.63|140.97|138.77|141.11|138.91|140.83|138.63|0
1643845190000|2022-02-02 23:39:50|140.9|138.7|140.83|138.63|140.9|138.7|140.83|138.63|0
1643845200000|2022-02-02 23:40:00|140.97|138.77|140.69|138.49|140.97|138.77|140.69|138.49|0
1643845210000|2022-02-02 23:40:10|140.41|138.21|140.55|138.35|140.55|138.35|140.41|138.21|0
1643845220000|2022-02-02 23:40:20|140.62|138.42|140.41|138.21|140.62|138.42|140.41|138.21|0
1643845230000|2022-02-02 23:40:30|140.55|138.35|140.55|138.35|140.55|138.35|140.55|138.35|0
1643845240000|2022-02-02 23:40:40|140.41|138.21|140.83|138.63|140.83|138.63|140.41|138.21|0
1643845250000|2022-02-02 23:40:50|140.62|138.42|140.61|138.41|140.62|138.42|140.48|138.28|0
1643845260000|2022-02-02 23:41:00|140.55|138.35|140.69|138.49|140.83|138.63|140.55|138.35|0
1643845270000|2022-02-02 23:41:10|140.55|138.35|140.48|138.28|140.55|138.35|140.48|138.28|0
1643845280000|2022-02-02 23:41:20|140.55|138.35|140.55|138.35|140.55|138.35|140.41|138.21|0
1643845290000|2022-02-02 23:41:30|140.41|138.21|140.34|138.14|140.41|138.21|140.27|138.07|0
1643845300000|2022-02-02 23:41:40|140.27|138.07|140.41|138.21|140.41|138.21|140.27|138.07|0
1643845310000|2022-02-02 23:41:50|140.13|137.93|139.92|137.72|140.13|137.93|139.85|137.65|0
1643845320000|2022-02-02 23:42:00|139.99|137.79|139.71|137.51|139.99|137.79|139.64|137.44|0
1643845330000|2022-02-02 23:42:10|139.57|137.37|139.57|137.37|139.57|137.37|139.43|137.23|0
1643845340000|2022-02-02 23:42:20|139.71|137.51|139.71|137.51|139.71|137.51|139.57|137.37|0
1643845350000|2022-02-02 23:42:30|139.85|137.65|139.85|137.65|139.85|137.65|139.85|137.65|0
1643845360000|2022-02-02 23:42:40|139.78|137.58|139.85|137.65|139.85|137.65|139.71|137.51|0
1643845370000|2022-02-02 23:42:50|139.64|137.44|139.43|137.23|139.71|137.51|139.43|137.23|0
1643845380000|2022-02-02 23:43:00|139.57|137.37|139.71|137.51|139.71|137.51|139.57|137.37|0
1643845390000|2022-02-02 23:43:10|139.78|137.58|139.99|137.79|139.99|137.79|139.78|137.58|0
1643845400000|2022-02-02 23:43:20|139.85|137.65|139.92|137.72|139.99|137.79|139.85|137.65|0
1643845410000|2022-02-02 23:43:30|139.85|137.65|139.71|137.51|139.99|137.79|139.71|137.51|0
1643845430000|2022-02-02 23:43:50|139.64|137.44|139.85|137.65|139.85|137.65|139.64|137.44|0
1643845440000|2022-02-02 23:44:00|139.99|137.79|140.27|138.07|140.27|138.07|139.99|137.79|0
1643845450000|2022-02-02 23:44:10|140.13|137.93|140.13|137.93|140.13|137.93|140.13|137.93|0
1643845460000|2022-02-02 23:44:20|139.85|137.65|139.71|137.51|139.85|137.65|139.71|137.51|0
1643845470000|2022-02-02 23:44:30|139.57|137.37|139.43|137.23|139.57|137.37|139.43|137.23|0
1643845480000|2022-02-02 23:44:40|139.64|137.44|139.43|137.23|139.71|137.51|139.43|137.23|0
1643845490000|2022-02-02 23:44:50|139.57|137.37|139.43|137.23|139.57|137.37|139.29|137.09|0
1643845500000|2022-02-02 23:45:00|139.29|137.09|139.78|137.58|139.78|137.58|139.29|137.09|0
1643845510000|2022-02-02 23:45:10|139.64|137.44|139.91|137.71|139.91|137.71|139.64|137.44|0
1643845520000|2022-02-02 23:45:20|139.85|137.65|139.71|137.51|139.85|137.65|139.71|137.51|0
1643845530000|2022-02-02 23:45:30|139.57|137.37|139.36|137.16|139.57|137.37|139.36|137.16|0
1643845540000|2022-02-02 23:45:40|139.43|137.23|139.43|137.23|139.43|137.23|139.29|137.09|0
1643845550000|2022-02-02 23:45:50|139.15|136.95|139.01|136.81|139.15|136.95|139.01|136.81|0
1643845560000|2022-02-02 23:46:00|138.88|136.68|139.01|136.81|139.01|136.81|138.88|136.68|0
1643845570000|2022-02-02 23:46:10|139.15|136.95|139.01|136.81|139.15|136.95|138.94|136.74|0
1643845580000|2022-02-02 23:46:20|138.94|136.74|138.88|136.68|138.94|136.74|138.88|136.68|0
1643845600000|2022-02-02 23:46:40|138.8|136.6|138.74|136.54|138.8|136.6|138.74|136.54|0
1643845620000|2022-02-02 23:47:00|138.94|136.74|138.88|136.68|138.94|136.74|138.88|136.68|0
1643845630000|2022-02-02 23:47:10|138.74|136.54|138.88|136.68|138.88|136.68|138.74|136.54|0
1643845640000|2022-02-02 23:47:20|138.74|136.54|138.74|136.54|138.74|136.54|138.74|136.54|0
1643845670000|2022-02-02 23:47:50|138.87|136.67|138.87|136.67|138.87|136.67|138.87|136.67|0
1643845680000|2022-02-02 23:48:00|138.74|136.54|138.6|136.4|138.74|136.54|138.6|136.4|0
1643845690000|2022-02-02 23:48:10|138.74|136.54|138.66|136.46|138.74|136.54|138.66|136.46|0
1643845700000|2022-02-02 23:48:20|138.74|136.54|138.6|136.4|138.74|136.54|138.6|136.4|0
1643845740000|2022-02-02 23:49:00|138.66|136.46|138.73|136.53|138.73|136.53|138.6|136.4|0
1643845750000|2022-02-02 23:49:10|138.6|136.4|138.66|136.46|138.66|136.46|138.6|136.4|0
1643845760000|2022-02-02 23:49:20|138.6|136.4|138.6|136.4|138.6|136.4|138.6|136.4|0
1643845790000|2022-02-02 23:49:50|138.66|136.46|138.66|136.46|138.66|136.46|138.66|136.46|0
1643845800000|2022-02-02 23:50:00|138.6|136.4|138.6|136.4|138.6|136.4|138.6|136.4|0
1643845810000|2022-02-02 23:50:10|138.46|136.26|138.46|136.26|138.46|136.26|138.46|136.26|0
1643845820000|2022-02-02 23:50:20|138.6|136.4|138.66|136.46|138.66|136.46|138.6|136.4|0
1643845830000|2022-02-02 23:50:30|138.73|136.53|139.01|136.81|139.01|136.81|138.73|136.53|0
1643845840000|2022-02-02 23:50:40|138.73|136.53|138.73|136.53|138.87|136.67|138.73|136.53|0
1643845850000|2022-02-02 23:50:50|139.01|136.81|139.29|137.09|139.29|137.09|139.01|136.81|0
1643845860000|2022-02-02 23:51:00|139.56|137.36|139.15|136.95|139.56|137.36|139.15|136.95|0
1643845870000|2022-02-02 23:51:10|138.94|136.74|139.15|136.95|139.29|137.09|138.94|136.74|0
1643845880000|2022-02-02 23:51:20|138.87|136.67|138.87|136.67|138.87|136.67|138.87|136.67|0
1643845890000|2022-02-02 23:51:30|138.73|136.53|138.59|136.39|138.73|136.53|138.59|136.39|0
1643845900000|2022-02-02 23:51:40|138.46|136.26|138.59|136.39|138.59|136.39|138.46|136.26|0
1643845910000|2022-02-02 23:51:50|138.73|136.53|138.87|136.67|138.87|136.67|138.73|136.53|0
1643845920000|2022-02-02 23:52:00|139.15|136.95|139.29|137.09|139.29|137.09|139.15|136.95|0
1643845930000|2022-02-02 23:52:10|139.42|137.22|139.42|137.22|139.56|137.36|139.42|137.22|0
1643845940000|2022-02-02 23:52:20|139.49|137.29|139.42|137.22|139.49|137.29|139.35|137.15|0
1643845950000|2022-02-02 23:52:30|139.29|137.09|139.15|136.95|139.29|137.09|139.15|136.95|0
1643845960000|2022-02-02 23:52:40|138.94|136.74|138.87|136.67|139.01|136.81|138.87|136.67|0
1643845970000|2022-02-02 23:52:50|139.07|136.87|139.07|136.87|139.07|136.87|139.01|136.81|0
1643845980000|2022-02-02 23:53:00|139.15|136.95|139.07|136.87|139.15|136.95|139.01|136.81|0
1643845990000|2022-02-02 23:53:10|139.01|136.81|139.01|136.81|139.01|136.81|139.01|136.81|0
1643846000000|2022-02-02 23:53:20|139.07|136.87|139.15|136.95|139.15|136.95|139.07|136.87|0
1643846010000|2022-02-02 23:53:30|139.07|136.87|139.15|136.95|139.15|136.95|139.01|136.81|0
1643846020000|2022-02-02 23:53:40|139.21|137.01|139.21|137.01|139.21|137.01|139.21|137.01|0
1643846030000|2022-02-02 23:53:50|139.15|136.95|139.28|137.08|139.28|137.08|139.15|136.95|0
1643846040000|2022-02-02 23:54:00|139.21|137.01|139.28|137.08|139.28|137.08|139.21|137.01|0
1643846050000|2022-02-02 23:54:10|139.42|137.22|139.56|137.36|139.56|137.36|139.42|137.22|0
1643846060000|2022-02-02 23:54:20|139.42|137.22|139.42|137.22|139.42|137.22|139.35|137.15|0
1643846070000|2022-02-02 23:54:30|139.49|137.29|139.42|137.22|139.49|137.29|139.42|137.22|0
1643846080000|2022-02-02 23:54:40|139.56|137.36|139.56|137.36|139.56|137.36|139.56|137.36|0
1643846090000|2022-02-02 23:54:50|139.42|137.22|139.42|137.22|139.42|137.22|139.35|137.15|0
1643846110000|2022-02-02 23:55:10|139.28|137.08|139.14|136.94|139.28|137.08|139.14|136.94|0
1643846120000|2022-02-02 23:55:20|139.28|137.08|139.14|136.94|139.28|137.08|139.14|136.94|0
1643846130000|2022-02-02 23:55:30|139.01|136.81|139.01|136.81|139.01|136.81|139.01|136.81|0
1643846140000|2022-02-02 23:55:40|139.07|136.87|139.07|136.87|139.07|136.87|139.01|136.81|0
1643846150000|2022-02-02 23:55:50|139.01|136.81|138.87|136.67|139.01|136.81|138.87|136.67|0
1643846160000|2022-02-02 23:56:00|138.93|136.73|139.21|137.01|139.21|137.01|138.93|136.73|0
1643846170000|2022-02-02 23:56:10|139.14|136.94|139|136.8|139.14|136.94|139|136.8|0
1643846180000|2022-02-02 23:56:20|138.87|136.67|139|136.8|139|136.8|138.87|136.67|0
1643846190000|2022-02-02 23:56:30|139.07|136.87|139.07|136.87|139.07|136.87|139.07|136.87|0
1643846200000|2022-02-02 23:56:40|139|136.8|138.87|136.67|139|136.8|138.87|136.67|0
1643846210000|2022-02-02 23:56:50|138.59|136.39|138.52|136.32|138.59|136.39|138.52|136.32|0
1643846220000|2022-02-02 23:57:00|138.45|136.25|138.45|136.25|138.45|136.25|138.45|136.25|0
1643846230000|2022-02-02 23:57:10|138.59|136.39|138.87|136.67|138.87|136.67|138.59|136.39|0
1643846240000|2022-02-02 23:57:20|138.73|136.53|139|136.8|139.14|136.94|138.73|136.53|0
1643846250000|2022-02-02 23:57:30|138.87|136.67|138.73|136.53|138.87|136.67|138.73|136.53|0
1643846260000|2022-02-02 23:57:40|138.87|136.67|139|136.8|139|136.8|138.87|136.67|0
1643846270000|2022-02-02 23:57:50|139.14|136.94|139.42|137.22|139.42|137.22|139.14|136.94|0
1643846280000|2022-02-02 23:58:00|139.56|137.36|139.7|137.5|139.84|137.64|139.56|137.36|0
1643846290000|2022-02-02 23:58:10|138.73|136.53|138.59|136.39|139|136.8|138.59|136.39|0
1643846300000|2022-02-02 23:58:20|138.65|136.45|138.73|136.53|138.73|136.53|138.65|136.45|0
1643846310000|2022-02-02 23:58:30|138.45|136.25|138.73|136.53|138.73|136.53|138.45|136.25|0
1643846320000|2022-02-02 23:58:40|138.65|136.45|138.79|136.59|138.79|136.59|138.65|136.45|0
1643846330000|2022-02-02 23:58:50|138.73|136.53|138.79|136.59|138.79|136.59|138.73|136.53|0
1643846340000|2022-02-02 23:59:00|138.65|136.45|138.73|136.53|138.73|136.53|138.65|136.45|0
1643846350000|2022-02-02 23:59:10|138.86|136.66|138.73|136.53|138.86|136.66|138.73|136.53|0
1643846360000|2022-02-02 23:59:20|138.59|136.39|138.86|136.66|138.86|136.66|138.59|136.39|0
1643846370000|2022-02-02 23:59:30|139|136.8|139|136.8|139|136.8|139|136.8|0
1643846380000|2022-02-02 23:59:40|138.86|136.66|138.72|136.52|138.86|136.66|138.72|136.52|0
1643846390000|2022-02-02 23:59:50|138.86|136.66|138.93|136.73|138.93|136.73|138.86|136.66|0
1643846400000|2022-02-03 00:00:00|138.86|136.66|138.86|136.66|138.93|136.73|138.72|136.52|0
1643846410000|2022-02-03 00:00:10|139.21|137.01|139.34|137.14|139.69|137.49|139.21|137.01|0
1643846420000|2022-02-03 00:00:20|139|136.8|139|136.8|139.14|136.94|139|136.8|0
1643846430000|2022-02-03 00:00:30|139.69|137.49|139.62|137.42|139.69|137.49|139.56|137.36|0
1643846440000|2022-02-03 00:00:40|139.56|137.36|139.69|137.49|139.69|137.49|139.42|137.22|0
1643846450000|2022-02-03 00:00:50|139.83|137.63|139.56|137.36|139.83|137.63|139.56|137.36|0
1643846460000|2022-02-03 00:01:00|139.42|137.22|139.62|137.42|139.83|137.63|139.42|137.22|0
1643846470000|2022-02-03 00:01:10|139.69|137.49|139.48|137.28|139.69|137.49|139.48|137.28|0
1643846480000|2022-02-03 00:01:20|139.55|137.35|139.42|137.22|139.55|137.35|139.42|137.22|0
1643846490000|2022-02-03 00:01:30|139.55|137.35|139.55|137.35|139.55|137.35|139.42|137.22|0
1643846500000|2022-02-03 00:01:40|139.62|137.42|139.83|137.63|139.83|137.63|139.62|137.42|0
1643846510000|2022-02-03 00:01:50|139.9|137.7|139.83|137.63|139.97|137.77|139.83|137.63|0
1643846520000|2022-02-03 00:02:00|139.9|137.7|140.25|138.05|140.25|138.05|139.83|137.63|0
1643846530000|2022-02-03 00:02:10|140.39|138.19|140.25|138.05|140.39|138.19|140.25|138.05|0
1643846540000|2022-02-03 00:02:20|140.32|138.12|140.67|138.47|140.67|138.47|140.32|138.12|0
1643846550000|2022-02-03 00:02:30|140.53|138.33|139.97|137.77|140.53|138.33|139.97|137.77|0
1643846560000|2022-02-03 00:02:40|140.11|137.91|140.04|137.84|140.11|137.91|139.97|137.77|0
1643846570000|2022-02-03 00:02:50|140.11|137.91|140.11|137.91|140.25|138.05|140.11|137.91|0
1643846580000|2022-02-03 00:03:00|140.18|137.98|140.39|138.19|140.39|138.19|140.18|137.98|0
1643846590000|2022-02-03 00:03:10|140.59|138.39|140.53|138.33|140.59|138.39|140.53|138.33|0
1643846600000|2022-02-03 00:03:20|140.67|138.47|140.73|138.53|140.73|138.53|140.67|138.47|0
1643846610000|2022-02-03 00:03:30|140.81|138.61|140.53|138.33|140.81|138.61|140.53|138.33|0
1643846620000|2022-02-03 00:03:40|140.67|138.47|140.67|138.47|140.67|138.47|140.67|138.47|0
1643846630000|2022-02-03 00:03:50|140.8|138.6|140.8|138.6|140.8|138.6|140.8|138.6|0
1643846640000|2022-02-03 00:04:00|140.94|138.74|140.8|138.6|141.08|138.88|140.8|138.6|0
1643846650000|2022-02-03 00:04:10|140.94|138.74|140.94|138.74|141.08|138.88|140.94|138.74|0
1643846660000|2022-02-03 00:04:20|140.8|138.6|140.8|138.6|140.8|138.6|140.8|138.6|0
1643846670000|2022-02-03 00:04:30|140.66|138.46|140.66|138.46|140.66|138.46|140.66|138.46|0
1643846680000|2022-02-03 00:04:40|140.8|138.6|140.8|138.6|140.8|138.6|140.8|138.6|0
1643846690000|2022-02-03 00:04:50|140.73|138.53|140.8|138.6|140.8|138.6|140.66|138.46|0
1643846700000|2022-02-03 00:05:00|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1643846710000|2022-02-03 00:05:10|140.66|138.46|140.66|138.46|140.73|138.53|140.66|138.46|0
1643846720000|2022-02-03 00:05:20|140.52|138.32|140.39|138.19|140.59|138.39|140.39|138.19|0
1643846730000|2022-02-03 00:05:30|140.31|138.11|140.45|138.25|140.66|138.46|140.31|138.11|0
1643846740000|2022-02-03 00:05:40|140.52|138.32|140.38|138.18|140.52|138.32|140.38|138.18|0
1643846750000|2022-02-03 00:05:50|140.31|138.11|140.31|138.11|140.31|138.11|140.31|138.11|0
1643846760000|2022-02-03 00:06:00|140.25|138.05|139.83|137.63|140.25|138.05|139.83|137.63|0
1643846770000|2022-02-03 00:06:10|139.97|137.77|139.69|137.49|139.97|137.77|139.69|137.49|0
1643846780000|2022-02-03 00:06:20|139.83|137.63|139.69|137.49|139.83|137.63|139.69|137.49|0
1643846790000|2022-02-03 00:06:30|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1643846800000|2022-02-03 00:06:40|139.69|137.49|139.13|136.93|139.69|137.49|139.13|136.93|0
1643846810000|2022-02-03 00:06:50|139.2|137|139.13|136.93|139.2|137|139.13|136.93|0
1643846820000|2022-02-03 00:07:00|138.99|136.79|139.2|137|139.2|137|138.99|136.79|0
1643846830000|2022-02-03 00:07:10|139.06|136.86|138.86|136.66|139.06|136.86|138.86|136.66|0
1643846840000|2022-02-03 00:07:20|138.99|136.79|138.86|136.66|138.99|136.79|138.86|136.66|0
1643846850000|2022-02-03 00:07:30|138.58|136.38|138.44|136.24|138.58|136.38|138.44|136.24|0
1643846860000|2022-02-03 00:07:40|138.51|136.31|138.65|136.45|138.65|136.45|138.51|136.31|0
1643846870000|2022-02-03 00:07:50|138.58|136.38|138.44|136.24|138.58|136.38|138.44|136.24|0
1643846890000|2022-02-03 00:08:10|138.51|136.31|138.72|136.52|138.72|136.52|138.44|136.24|0
1643846900000|2022-02-03 00:08:20|138.64|136.44|138.72|136.52|138.72|136.52|138.64|136.44|0
1643846910000|2022-02-03 00:08:30|138.85|136.65|139.13|136.93|139.13|136.93|138.85|136.65|0
1643846920000|2022-02-03 00:08:40|139.06|136.86|138.64|136.44|139.06|136.86|138.64|136.44|0
1643846930000|2022-02-03 00:08:50|138.58|136.38|138.44|136.24|138.58|136.38|138.44|136.24|0
1643846940000|2022-02-03 00:09:00|138.72|136.52|138.58|136.38|138.72|136.52|138.58|136.38|0
1643846950000|2022-02-03 00:09:10|138.72|136.52|138.85|136.65|138.85|136.65|138.72|136.52|0
1643846960000|2022-02-03 00:09:20|138.72|136.52|138.72|136.52|138.72|136.52|138.58|136.38|0
1643846970000|2022-02-03 00:09:30|138.85|136.65|138.44|136.24|138.99|136.79|138.44|136.24|0
1643846980000|2022-02-03 00:09:40|138.99|136.79|138.99|136.79|138.99|136.79|138.92|136.72|0
1643846990000|2022-02-03 00:09:50|138.85|136.65|138.85|136.65|138.85|136.65|138.71|136.51|0
1643847000000|2022-02-03 00:10:00|138.99|136.79|138.99|136.79|138.99|136.79|138.85|136.65|0
1643847010000|2022-02-03 00:10:10|139.06|136.86|139.06|136.86|139.06|136.86|139.06|136.86|0
1643847020000|2022-02-03 00:10:20|138.99|136.79|139.27|137.07|139.27|137.07|138.99|136.79|0
1643847030000|2022-02-03 00:10:30|139.13|136.93|139.2|137|139.2|137|139.13|136.93|0
1643847040000|2022-02-03 00:10:40|139.27|137.07|139.41|137.21|139.41|137.21|139.27|137.07|0
1643847050000|2022-02-03 00:10:50|139.55|137.35|139.41|137.21|139.55|137.35|139.41|137.21|0
1643847060000|2022-02-03 00:11:00|139.27|137.07|139.27|137.07|139.27|137.07|139.27|137.07|0
1643847070000|2022-02-03 00:11:10|139.13|136.93|138.85|136.65|139.13|136.93|138.85|136.65|0
1643847080000|2022-02-03 00:11:20|138.99|136.79|139.2|137|139.2|137|138.78|136.58|0
1643847090000|2022-02-03 00:11:30|139.41|137.21|139.82|137.62|139.82|137.62|139.41|137.21|0
1643847100000|2022-02-03 00:11:40|139.96|137.76|140.38|138.18|140.38|138.18|139.96|137.76|0
1643847110000|2022-02-03 00:11:50|140.45|138.25|140.17|137.97|140.45|138.25|140.1|137.9|0
1643847120000|2022-02-03 00:12:00|140.24|138.04|140.31|138.11|140.45|138.25|140.24|138.04|0
1643847130000|2022-02-03 00:12:10|140.38|138.18|140.38|138.18|140.38|138.18|140.31|138.11|0
1643847140000|2022-02-03 00:12:20|140.24|138.04|140.45|138.25|140.45|138.25|140.24|138.04|0
1643847150000|2022-02-03 00:12:30|140.8|138.6|140.38|138.18|140.8|138.6|140.38|138.18|0
1643847160000|2022-02-03 00:12:40|140.45|138.25|140.52|138.32|140.52|138.32|140.38|138.18|0
1643847170000|2022-02-03 00:12:50|140.24|138.04|140.17|137.97|140.24|138.04|140.17|137.97|0
1643847180000|2022-02-03 00:13:00|140.1|137.9|140.52|138.32|140.52|138.32|140.1|137.9|0
1643847190000|2022-02-03 00:13:10|140.38|138.18|140.24|138.04|140.44|138.24|140.24|138.04|0
1643847200000|2022-02-03 00:13:20|140.1|137.9|140.38|138.18|140.38|138.18|140.1|137.9|0
1643847210000|2022-02-03 00:13:30|140.52|138.32|140.52|138.32|140.66|138.46|140.3|138.1|0
1643847220000|2022-02-03 00:13:40|140.44|138.24|140.52|138.32|140.52|138.32|140.38|138.18|0
1643847230000|2022-02-03 00:13:50|140.24|138.04|140.17|137.97|140.24|138.04|140.1|137.9|0
1643847240000|2022-02-03 00:14:00|140.24|138.04|140.38|138.18|140.38|138.18|140.1|137.9|0
1643847250000|2022-02-03 00:14:10|140.3|138.1|140.38|138.18|140.38|138.18|140.3|138.1|0
1643847260000|2022-02-03 00:14:20|140.52|138.32|140.66|138.46|140.66|138.46|140.52|138.32|0
1643847270000|2022-02-03 00:14:30|140.58|138.38|140.52|138.32|140.58|138.38|140.52|138.32|0
1643847280000|2022-02-03 00:14:40|140.66|138.46|140.52|138.32|140.66|138.46|140.38|138.18|0
1643847290000|2022-02-03 00:14:50|140.44|138.24|140.65|138.45|140.65|138.45|140.44|138.24|0
1643847300000|2022-02-03 00:15:00|140.86|138.66|140.86|138.66|140.86|138.66|140.65|138.45|0
1643847310000|2022-02-03 00:15:10|140.93|138.73|140.93|138.73|141|138.8|140.86|138.66|0
1643847320000|2022-02-03 00:15:20|141.21|139.01|141.42|139.22|141.42|139.22|141.21|139.01|0
1643847330000|2022-02-03 00:15:30|141.77|139.57|141.77|139.57|141.77|139.57|141.49|139.29|0
1643847340000|2022-02-03 00:15:40|141.63|139.43|141.77|139.57|141.77|139.57|141.63|139.43|0
1643847350000|2022-02-03 00:15:50|141.91|139.71|142.19|139.99|142.33|140.13|141.91|139.71|0
1643847360000|2022-02-03 00:16:00|142.05|139.85|141.77|139.57|142.05|139.85|141.77|139.57|0
1643847370000|2022-02-03 00:16:10|142.05|139.85|142.33|140.13|142.33|140.13|142.05|139.85|0
1643847380000|2022-02-03 00:16:20|142.47|140.27|142.47|140.27|142.47|140.27|142.47|140.27|0
1643847390000|2022-02-03 00:16:30|142.33|140.13|142.54|140.34|142.54|140.34|142.33|140.13|0
1643847400000|2022-02-03 00:16:40|142.47|140.27|142.47|140.27|142.47|140.27|142.47|140.27|0
1643847410000|2022-02-03 00:16:50|142.33|140.13|142.33|140.13|142.47|140.27|142.33|140.13|0
1643847420000|2022-02-03 00:17:00|142.4|140.2|142.47|140.27|142.47|140.27|142.33|140.13|0
1643847430000|2022-02-03 00:17:10|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1643847440000|2022-02-03 00:17:20|141.7|139.5|141.42|139.22|141.7|139.5|141.42|139.22|0
1643847450000|2022-02-03 00:17:30|141.49|139.29|141.35|139.15|141.56|139.36|141.35|139.15|0
1643847460000|2022-02-03 00:17:40|141.49|139.29|141.63|139.43|141.63|139.43|141.49|139.29|0
1643847470000|2022-02-03 00:17:50|141.7|139.5|141.63|139.43|141.77|139.57|141.63|139.43|0
1643847480000|2022-02-03 00:18:00|141.49|139.29|141.49|139.29|141.63|139.43|141.49|139.29|0
1643847490000|2022-02-03 00:18:10|141.77|139.57|142.12|139.92|142.12|139.92|141.77|139.57|0
1643847500000|2022-02-03 00:18:20|142.47|140.27|142.75|140.55|142.75|140.55|142.47|140.27|0
1643847510000|2022-02-03 00:18:30|142.33|140.13|142.19|139.99|142.33|140.13|142.05|139.85|0
1643847520000|2022-02-03 00:18:40|142.12|139.92|141.91|139.71|142.19|139.99|141.91|139.71|0
1643847530000|2022-02-03 00:18:50|141.63|139.43|141.49|139.29|141.63|139.43|141.42|139.22|0
1643847540000|2022-02-03 00:19:00|141.63|139.43|141.63|139.43|141.63|139.43|141.56|139.36|0
1643847550000|2022-02-03 00:19:10|141.42|139.22|141.21|139.01|141.42|139.22|141.21|139.01|0
1643847560000|2022-02-03 00:19:20|141.35|139.15|141.63|139.43|141.63|139.43|141.21|139.01|0
1643847570000|2022-02-03 00:19:30|141.7|139.5|141.49|139.29|141.7|139.5|141.49|139.29|0
1643847590000|2022-02-03 00:19:50|141.56|139.36|141.28|139.08|141.56|139.36|141.28|139.08|0
1643847600000|2022-02-03 00:20:00|141.21|139.01|141.35|139.15|141.35|139.15|141.07|138.87|0
1643847610000|2022-02-03 00:20:10|141.28|139.08|141.21|139.01|141.28|139.08|141.07|138.87|0
1643847620000|2022-02-03 00:20:20|141.42|139.22|141.35|139.15|141.49|139.29|141.35|139.15|0
1643847630000|2022-02-03 00:20:30|141.28|139.08|141.07|138.87|141.28|139.08|141.07|138.87|0
1643847640000|2022-02-03 00:20:40|141.21|139.01|141.49|139.29|141.49|139.29|141.21|139.01|0
1643847650000|2022-02-03 00:20:50|141.55|139.35|141.49|139.29|141.55|139.35|141.35|139.15|0
1643847660000|2022-02-03 00:21:00|141.41|139.21|141.49|139.29|141.63|139.43|141.41|139.21|0
1643847670000|2022-02-03 00:21:10|141.41|139.21|141.41|139.21|141.41|139.21|141.35|139.15|0
1643847680000|2022-02-03 00:21:20|141.35|139.15|141.41|139.21|141.41|139.21|141.35|139.15|0
1643847690000|2022-02-03 00:21:30|141.49|139.29|141.35|139.15|141.49|139.29|141.35|139.15|0
1643847700000|2022-02-03 00:21:40|141.49|139.29|141.35|139.15|141.49|139.29|141.35|139.15|0
1643847710000|2022-02-03 00:21:50|141.41|139.21|141.49|139.29|141.49|139.29|141.41|139.21|0
1643847720000|2022-02-03 00:22:00|141.63|139.43|141.63|139.43|141.63|139.43|141.63|139.43|0
1643847730000|2022-02-03 00:22:10|141.77|139.57|141.27|139.07|141.77|139.57|141.21|139.01|0
1643847740000|2022-02-03 00:22:20|141.21|139.01|141.35|139.15|141.35|139.15|141.21|139.01|0
1643847750000|2022-02-03 00:22:30|141.49|139.29|141.21|139.01|141.49|139.29|141.21|139.01|0
1643847760000|2022-02-03 00:22:40|141.27|139.07|141.21|139.01|141.27|139.07|141.07|138.87|0
1643847770000|2022-02-03 00:22:50|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1643847780000|2022-02-03 00:23:00|141.27|139.07|141.63|139.43|141.63|139.43|141.27|139.07|0
1643847790000|2022-02-03 00:23:10|141.49|139.29|141.21|139.01|141.49|139.29|141.21|139.01|0
1643847800000|2022-02-03 00:23:20|141.35|139.15|141.55|139.35|141.55|139.35|141.35|139.15|0
1643847810000|2022-02-03 00:23:30|141.69|139.49|141.9|139.7|141.9|139.7|141.69|139.49|0
1643847820000|2022-02-03 00:23:40|141.62|139.42|141.34|139.14|141.62|139.42|141.34|139.14|0
1643847830000|2022-02-03 00:23:50|141.48|139.28|141.55|139.35|141.55|139.35|141.48|139.28|0
1643847840000|2022-02-03 00:24:00|141.62|139.42|141.62|139.42|141.62|139.42|141.55|139.35|0
1643847850000|2022-02-03 00:24:10|141.48|139.28|141.48|139.28|141.48|139.28|141.34|139.14|0
1643847860000|2022-02-03 00:24:20|141.76|139.56|141.69|139.49|141.76|139.56|141.62|139.42|0
1643847870000|2022-02-03 00:24:30|141.76|139.56|141.9|139.7|141.9|139.7|141.76|139.56|0
1643847880000|2022-02-03 00:24:40|142.04|139.84|141.9|139.7|142.04|139.84|141.9|139.7|0
1643847890000|2022-02-03 00:24:50|142.04|139.84|142.04|139.84|142.04|139.84|141.9|139.7|0
1643847900000|2022-02-03 00:25:00|141.97|139.77|141.9|139.7|141.97|139.77|141.9|139.7|0
1643847910000|2022-02-03 00:25:10|141.76|139.56|141.55|139.35|141.76|139.56|141.55|139.35|0
1643847920000|2022-02-03 00:25:20|141.62|139.42|141.2|139|141.62|139.42|141.2|139|0
1643847930000|2022-02-03 00:25:30|141.06|138.86|141.06|138.86|141.13|138.93|141.06|138.86|0
1643847940000|2022-02-03 00:25:40|140.99|138.79|140.71|138.51|140.99|138.79|140.71|138.51|0
1643847950000|2022-02-03 00:25:50|140.78|138.58|140.78|138.58|140.85|138.65|140.78|138.58|0
1643847960000|2022-02-03 00:26:00|140.85|138.65|141.06|138.86|141.06|138.86|140.85|138.65|0
1643847970000|2022-02-03 00:26:10|141.13|138.93|141.2|139|141.34|139.14|141.13|138.93|0
1643847980000|2022-02-03 00:26:20|141.06|138.86|140.99|138.79|141.06|138.86|140.92|138.72|0
1643847990000|2022-02-03 00:26:30|140.92|138.72|140.64|138.44|140.92|138.72|140.57|138.37|0
1643848000000|2022-02-03 00:26:40|140.85|138.65|140.78|138.58|140.85|138.65|140.78|138.58|0
1643848010000|2022-02-03 00:26:50|140.71|138.51|140.85|138.65|140.85|138.65|140.71|138.51|0
1643848020000|2022-02-03 00:27:00|140.92|138.72|140.85|138.65|140.92|138.72|140.85|138.65|0
1643848030000|2022-02-03 00:27:10|140.92|138.72|140.64|138.44|140.92|138.72|140.64|138.44|0
1643848040000|2022-02-03 00:27:20|140.78|138.58|140.85|138.65|140.85|138.65|140.71|138.51|0
1643848050000|2022-02-03 00:27:30|140.92|138.72|141.06|138.86|141.06|138.86|140.92|138.72|0
1643848060000|2022-02-03 00:27:40|140.99|138.79|140.85|138.65|140.99|138.79|140.85|138.65|0
1643848070000|2022-02-03 00:27:50|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1643848080000|2022-02-03 00:28:00|140.85|138.65|140.64|138.44|140.92|138.72|140.64|138.44|0
1643848090000|2022-02-03 00:28:10|140.92|138.72|140.71|138.51|140.92|138.72|140.64|138.44|0
1643848100000|2022-02-03 00:28:20|140.64|138.44|140.5|138.3|140.71|138.51|140.5|138.3|0
1643848110000|2022-02-03 00:28:30|140.57|138.37|140.64|138.44|140.64|138.44|140.5|138.3|0
1643848120000|2022-02-03 00:28:40|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1643848130000|2022-02-03 00:28:50|140.92|138.72|140.99|138.79|140.99|138.79|140.92|138.72|0
1643848140000|2022-02-03 00:29:00|140.92|138.72|140.78|138.58|140.92|138.72|140.78|138.58|0
1643848150000|2022-02-03 00:29:10|141.2|139|141.34|139.14|141.34|139.14|141.06|138.86|0
1643848160000|2022-02-03 00:29:20|141.2|139|141.34|139.14|141.34|139.14|141.2|139|0
1643848170000|2022-02-03 00:29:30|141.2|139|141.06|138.86|141.27|139.07|141.06|138.86|0
1643848180000|2022-02-03 00:29:40|141.34|139.14|141.27|139.07|141.34|139.14|141.2|139|0
1643848190000|2022-02-03 00:29:50|141.2|139|141.27|139.07|141.27|139.07|141.2|139|0
1643848200000|2022-02-03 00:30:00|141.2|139|141.13|138.93|141.2|139|141.06|138.86|0
1643848210000|2022-02-03 00:30:10|141.2|139|141.13|138.93|141.2|139|141.13|138.93|0
1643848220000|2022-02-03 00:30:20|141.06|138.86|141.48|139.28|141.48|139.28|141.06|138.86|0
1643848230000|2022-02-03 00:30:30|141.69|139.49|141.48|139.28|141.69|139.49|141.48|139.28|0
1643848250000|2022-02-03 00:30:50|141.62|139.42|141.48|139.28|141.62|139.42|141.48|139.28|0
1643848260000|2022-02-03 00:31:00|141.34|139.14|141.48|139.28|141.48|139.28|141.34|139.14|0
1643848270000|2022-02-03 00:31:10|141.4|139.2|141.48|139.28|141.48|139.28|141.4|139.2|0
1643848280000|2022-02-03 00:31:20|141.34|139.14|141.4|139.2|141.4|139.2|141.2|139|0
1643848290000|2022-02-03 00:31:30|141.48|139.28|141.62|139.42|141.76|139.56|141.48|139.28|0
1643848300000|2022-02-03 00:31:40|141.48|139.28|141.54|139.34|141.54|139.34|141.48|139.28|0
1643848310000|2022-02-03 00:31:50|141.76|139.56|141.68|139.48|141.76|139.56|141.62|139.42|0
1643848320000|2022-02-03 00:32:00|141.62|139.42|141.68|139.48|141.68|139.48|141.54|139.34|0
1643848330000|2022-02-03 00:32:10|141.82|139.62|141.9|139.7|141.9|139.7|141.82|139.62|0
1643848340000|2022-02-03 00:32:20|141.96|139.76|141.76|139.56|141.96|139.76|141.76|139.56|0
1643848350000|2022-02-03 00:32:30|141.62|139.42|141.68|139.48|141.68|139.48|141.62|139.42|0
1643848360000|2022-02-03 00:32:40|141.76|139.56|141.96|139.76|141.96|139.76|141.76|139.56|0
1643848370000|2022-02-03 00:32:50|141.9|139.7|142.1|139.9|142.1|139.9|141.9|139.7|0
1643848380000|2022-02-03 00:33:00|141.54|139.34|141.48|139.28|141.62|139.42|141.48|139.28|0
1643848390000|2022-02-03 00:33:10|141.2|139|141.34|139.14|141.34|139.14|141.2|139|0
1643848400000|2022-02-03 00:33:20|141.2|139|141.34|139.14|141.4|139.2|141.2|139|0
1643848410000|2022-02-03 00:33:30|141.48|139.28|141.48|139.28|141.48|139.28|141.4|139.2|0
1643848420000|2022-02-03 00:33:40|141.2|139|141.2|139|141.2|139|141.12|138.92|0
1643848430000|2022-02-03 00:33:50|141.33|139.13|141.26|139.06|141.33|139.13|141.26|139.06|0
1643848440000|2022-02-03 00:34:00|141.19|138.99|140.78|138.58|141.19|138.99|140.78|138.58|0
1643848450000|2022-02-03 00:34:10|140.64|138.44|140.64|138.44|140.7|138.5|140.56|138.36|0
1643848480000|2022-02-03 00:34:40|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1643848490000|2022-02-03 00:34:50|140.36|138.16|140.22|138.02|140.36|138.16|140.22|138.02|0
1643848500000|2022-02-03 00:35:00|140.08|137.88|140.01|137.81|140.08|137.88|139.87|137.67|0
1643848510000|2022-02-03 00:35:10|140.08|137.88|139.8|137.6|140.08|137.88|139.8|137.6|0
1643848520000|2022-02-03 00:35:20|139.73|137.53|139.8|137.6|139.8|137.6|139.73|137.53|0
1643848530000|2022-02-03 00:35:30|139.94|137.74|140.01|137.81|140.01|137.81|139.8|137.6|0
1643848540000|2022-02-03 00:35:40|140.14|137.94|140.77|138.57|140.77|138.57|140.14|137.94|0
1643848550000|2022-02-03 00:35:50|140.98|138.78|140.91|138.71|141.05|138.85|140.91|138.71|0
1643848560000|2022-02-03 00:36:00|140.98|138.78|141.19|138.99|141.19|138.99|140.98|138.78|0
1643848570000|2022-02-03 00:36:10|141.33|139.13|141.33|139.13|141.33|139.13|141.33|139.13|0
1643848580000|2022-02-03 00:36:20|141.26|139.06|140.91|138.71|141.26|139.06|140.91|138.71|0
1643848590000|2022-02-03 00:36:30|140.77|138.57|141.19|138.99|141.19|138.99|140.77|138.57|0
1643848610000|2022-02-03 00:36:50|141.33|139.13|141.33|139.13|141.33|139.13|141.33|139.13|0
1643848620000|2022-02-03 00:37:00|141.47|139.27|141.61|139.41|141.61|139.41|141.4|139.2|0
1643848630000|2022-02-03 00:37:10|141.4|139.2|141.26|139.06|141.4|139.2|141.26|139.06|0
1643848640000|2022-02-03 00:37:20|141.19|138.99|141.33|139.13|141.33|139.13|141.19|138.99|0
1643848650000|2022-02-03 00:37:30|141.54|139.34|141.4|139.2|141.61|139.41|141.4|139.2|0
1643848660000|2022-02-03 00:37:40|141.05|138.85|140.77|138.57|141.05|138.85|140.77|138.57|0
1643848670000|2022-02-03 00:37:50|140.49|138.29|140.42|138.22|140.49|138.29|140.42|138.22|0
1643848680000|2022-02-03 00:38:00|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1643848690000|2022-02-03 00:38:10|140.56|138.36|140.49|138.29|140.56|138.36|140.42|138.22|0
1643848700000|2022-02-03 00:38:20|140.35|138.15|140.35|138.15|140.42|138.22|140.35|138.15|0
1643848710000|2022-02-03 00:38:30|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1643848720000|2022-02-03 00:38:40|140.35|138.15|140.21|138.01|140.35|138.15|139.94|137.74|0
1643848730000|2022-02-03 00:38:50|140.07|137.87|139.8|137.6|140.07|137.87|139.8|137.6|0
1643848740000|2022-02-03 00:39:00|139.94|137.74|139.94|137.74|140.07|137.87|139.94|137.74|0
1643848750000|2022-02-03 00:39:10|139.8|137.6|139.66|137.46|139.8|137.6|139.66|137.46|0
1643848760000|2022-02-03 00:39:20|139.8|137.6|139.38|137.18|139.8|137.6|139.38|137.18|0
1643848770000|2022-02-03 00:39:30|139.8|137.6|139.66|137.46|139.8|137.6|139.66|137.46|0
1643848780000|2022-02-03 00:39:40|139.8|137.6|139.72|137.52|139.8|137.6|139.72|137.52|0
1643848790000|2022-02-03 00:39:50|139.66|137.46|139.8|137.6|139.8|137.6|139.66|137.46|0
1643848800000|2022-02-03 00:40:00|139.93|137.73|140.28|138.08|140.35|138.15|139.93|137.73|0
1643848810000|2022-02-03 00:40:10|140.49|138.29|140.49|138.29|140.49|138.29|140.42|138.22|0
1643848820000|2022-02-03 00:40:20|140.42|138.22|140.07|137.87|140.42|138.22|140.07|137.87|0
1643848830000|2022-02-03 00:40:30|140.42|138.22|140.35|138.15|140.42|138.22|140.21|138.01|0
1643848840000|2022-02-03 00:40:40|140.14|137.94|140.07|137.87|140.14|137.94|140.07|137.87|0
1643848850000|2022-02-03 00:40:50|140|137.8|140.07|137.87|140.07|137.87|139.93|137.73|0
1643848860000|2022-02-03 00:41:00|140.14|137.94|140.35|138.15|140.35|138.15|140.07|137.87|0
1643848870000|2022-02-03 00:41:10|140.21|138.01|140.07|137.87|140.21|138.01|140.07|137.87|0
1643848880000|2022-02-03 00:41:20|140.21|138.01|140.21|138.01|140.21|138.01|140.21|138.01|0
1643848890000|2022-02-03 00:41:30|140.35|138.15|140.21|138.01|140.35|138.15|140.21|138.01|0
1643848900000|2022-02-03 00:41:40|140.07|137.87|139.93|137.73|140.07|137.87|139.93|137.73|0
1643848910000|2022-02-03 00:41:50|140.14|137.94|140.07|137.87|140.14|137.94|140.07|137.87|0
1643848920000|2022-02-03 00:42:00|140.42|138.22|140.77|138.57|140.77|138.57|140.42|138.22|0
1643848930000|2022-02-03 00:42:10|140.63|138.43|140.63|138.43|140.63|138.43|140.49|138.29|0
1643848940000|2022-02-03 00:42:20|140.77|138.57|140.49|138.29|140.77|138.57|140.49|138.29|0
1643848950000|2022-02-03 00:42:30|140.42|138.22|140.49|138.29|140.63|138.43|140.42|138.22|0
1643848960000|2022-02-03 00:42:40|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1643848970000|2022-02-03 00:42:50|140.56|138.36|140.56|138.36|140.63|138.43|140.56|138.36|0
1643848980000|2022-02-03 00:43:00|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1643848990000|2022-02-03 00:43:10|140.42|138.22|140.49|138.29|140.49|138.29|140.35|138.15|0
1643849000000|2022-02-03 00:43:20|140.63|138.43|140.77|138.57|140.77|138.57|140.63|138.43|0
1643849010000|2022-02-03 00:43:30|140.91|138.71|140.91|138.71|140.91|138.71|140.91|138.71|0
1643849020000|2022-02-03 00:43:40|141.19|138.99|141.05|138.85|141.19|138.99|141.05|138.85|0
1643849030000|2022-02-03 00:43:50|140.91|138.71|140.77|138.57|140.91|138.71|140.63|138.43|0
1643849040000|2022-02-03 00:44:00|140.83|138.63|140.91|138.71|140.91|138.71|140.83|138.63|0
1643849050000|2022-02-03 00:44:10|140.69|138.49|140.63|138.43|140.69|138.49|140.63|138.43|0
1643849060000|2022-02-03 00:44:20|140.69|138.49|140.91|138.71|140.91|138.71|140.69|138.49|0
1643849070000|2022-02-03 00:44:30|140.63|138.43|140.63|138.43|140.63|138.43|140.49|138.29|0
1643849080000|2022-02-03 00:44:40|140.49|138.29|140.49|138.29|140.63|138.43|140.49|138.29|0
1643849090000|2022-02-03 00:44:50|140.55|138.35|140.49|138.29|140.55|138.35|140.49|138.29|0
1643849100000|2022-02-03 00:45:00|140.63|138.43|140.77|138.57|140.77|138.57|140.63|138.43|0
1643849110000|2022-02-03 00:45:10|140.83|138.63|140.9|138.7|140.9|138.7|140.83|138.63|0
1643849120000|2022-02-03 00:45:20|141.04|138.84|141.04|138.84|141.18|138.98|141.04|138.84|0
1643849130000|2022-02-03 00:45:30|141.18|138.98|141.18|138.98|141.18|138.98|141.18|138.98|0
1643849140000|2022-02-03 00:45:40|141.04|138.84|141.04|138.84|141.04|138.84|140.9|138.7|0
1643849160000|2022-02-03 00:46:00|141.18|138.98|141.32|139.12|141.32|139.12|141.18|138.98|0
1643849180000|2022-02-03 00:46:20|141.18|138.98|140.97|138.77|141.18|138.98|140.9|138.7|0
1643849190000|2022-02-03 00:46:30|141.04|138.84|140.97|138.77|141.04|138.84|140.97|138.77|0
1643849200000|2022-02-03 00:46:40|141.04|138.84|141.18|138.98|141.18|138.98|141.04|138.84|0
1643849210000|2022-02-03 00:46:50|141.04|138.84|140.9|138.7|141.04|138.84|140.9|138.7|0
1643849220000|2022-02-03 00:47:00|140.97|138.77|141.04|138.84|141.04|138.84|140.9|138.7|0
1643849230000|2022-02-03 00:47:10|141.18|138.98|141.04|138.84|141.18|138.98|141.04|138.84|0
1643849240000|2022-02-03 00:47:20|140.97|138.77|140.9|138.7|141.04|138.84|140.9|138.7|0
1643849260000|2022-02-03 00:47:40|141.04|138.84|141.18|138.98|141.18|138.98|141.04|138.84|0
1643849270000|2022-02-03 00:47:50|141.04|138.84|140.97|138.77|141.04|138.84|140.97|138.77|0
1643849280000|2022-02-03 00:48:00|141.04|138.84|141.04|138.84|141.04|138.84|141.04|138.84|0
1643849290000|2022-02-03 00:48:10|141.18|138.98|141.11|138.91|141.18|138.98|141.11|138.91|0
1643849300000|2022-02-03 00:48:20|140.97|138.77|140.76|138.56|140.97|138.77|140.76|138.56|0
1643849310000|2022-02-03 00:48:30|140.62|138.42|140.62|138.42|140.62|138.42|140.62|138.42|0
1643849320000|2022-02-03 00:48:40|140.69|138.49|140.69|138.49|140.69|138.49|140.69|138.49|0
1643849330000|2022-02-03 00:48:50|140.62|138.42|140.62|138.42|140.69|138.49|140.62|138.42|0
1643849340000|2022-02-03 00:49:00|140.55|138.35|140.34|138.14|140.55|138.35|140.34|138.14|0
1643849350000|2022-02-03 00:49:10|140.13|137.93|140.06|137.86|140.13|137.93|139.99|137.79|0
1643849360000|2022-02-03 00:49:20|139.93|137.73|140.13|137.93|140.13|137.93|139.93|137.73|0
1643849370000|2022-02-03 00:49:30|140.06|137.86|139.93|137.73|140.06|137.86|139.93|137.73|0
1643849380000|2022-02-03 00:49:40|139.92|137.72|139.85|137.65|139.99|137.79|139.79|137.59|0
1643849390000|2022-02-03 00:49:50|140.06|137.86|140.2|138|140.2|138|140.06|137.86|0
1643849400000|2022-02-03 00:50:00|139.92|137.72|140.06|137.86|140.06|137.86|139.92|137.72|0
1643849410000|2022-02-03 00:50:10|140.2|138|140.2|138|140.2|138|140.2|138|0
1643849420000|2022-02-03 00:50:20|140.06|137.86|140.06|137.86|140.06|137.86|140.06|137.86|0
1643849430000|2022-02-03 00:50:30|140.2|138|140.34|138.14|140.34|138.14|140.2|138|0
1643849450000|2022-02-03 00:50:50|140.41|138.21|140.2|138|140.41|138.21|140.2|138|0
1643849460000|2022-02-03 00:51:00|140.27|138.07|140.34|138.14|140.34|138.14|140.27|138.07|0
1643849470000|2022-02-03 00:51:10|140.27|138.07|140.34|138.14|140.41|138.21|140.27|138.07|0
1643849480000|2022-02-03 00:51:20|140.27|138.07|140.2|138|140.34|138.14|140.2|138|0
1643849490000|2022-02-03 00:51:30|140.34|138.14|140.34|138.14|140.34|138.14|140.34|138.14|0
1643849500000|2022-02-03 00:51:40|140.27|138.07|140.2|138|140.27|138.07|140.2|138|0
1643849520000|2022-02-03 00:52:00|140.48|138.28|140.76|138.56|140.76|138.56|140.48|138.28|0
1643849530000|2022-02-03 00:52:10|140.69|138.49|140.48|138.28|140.69|138.49|140.48|138.28|0
1643849540000|2022-02-03 00:52:20|140.55|138.35|140.76|138.56|140.76|138.56|140.55|138.35|0
1643849550000|2022-02-03 00:52:30|140.62|138.42|140.48|138.28|140.62|138.42|140.48|138.28|0
1643849560000|2022-02-03 00:52:40|140.69|138.49|140.76|138.56|140.76|138.56|140.69|138.49|0
1643849570000|2022-02-03 00:52:50|140.69|138.49|140.76|138.56|140.76|138.56|140.69|138.49|0
1643849580000|2022-02-03 00:53:00|140.82|138.62|140.82|138.62|140.9|138.7|140.82|138.62|0
1643849590000|2022-02-03 00:53:10|140.62|138.42|140.9|138.7|140.9|138.7|140.48|138.28|0
1643849600000|2022-02-03 00:53:20|140.76|138.56|140.76|138.56|140.76|138.56|140.62|138.42|0
1643849610000|2022-02-03 00:53:30|140.68|138.48|140.76|138.56|140.76|138.56|140.68|138.48|0
1643849620000|2022-02-03 00:53:40|140.9|138.7|140.76|138.56|140.9|138.7|140.76|138.56|0
1643849630000|2022-02-03 00:53:50|140.9|138.7|140.76|138.56|140.9|138.7|140.76|138.56|0
1643849640000|2022-02-03 00:54:00|140.62|138.42|140.48|138.28|140.62|138.42|140.48|138.28|0
1643849650000|2022-02-03 00:54:10|140.41|138.21|140.4|138.2|140.48|138.28|140.4|138.2|0
1643849660000|2022-02-03 00:54:20|140.34|138.14|140.62|138.42|140.62|138.42|140.34|138.14|0
1643849670000|2022-02-03 00:54:30|140.68|138.48|140.48|138.28|140.68|138.48|140.48|138.28|0
1643849680000|2022-02-03 00:54:40|140.54|138.34|140.62|138.42|140.76|138.56|140.54|138.34|0
1643849690000|2022-02-03 00:54:50|140.54|138.34|140.62|138.42|140.62|138.42|140.48|138.28|0
1643849700000|2022-02-03 00:55:00|140.68|138.48|140.48|138.28|140.68|138.48|140.48|138.28|0
1643849710000|2022-02-03 00:55:10|140.34|138.14|140.4|138.2|140.54|138.34|140.34|138.14|0
1643849720000|2022-02-03 00:55:20|140.34|138.14|140.34|138.14|140.34|138.14|140.34|138.14|0
1643849730000|2022-02-03 00:55:30|140.26|138.06|140.26|138.06|140.26|138.06|140.26|138.06|0
1643849740000|2022-02-03 00:55:40|140.34|138.14|140.89|138.69|140.89|138.69|140.34|138.14|0
1643849750000|2022-02-03 00:55:50|140.82|138.62|140.62|138.42|140.82|138.62|140.62|138.42|0
1643849760000|2022-02-03 00:56:00|140.75|138.55|140.75|138.55|140.75|138.55|140.75|138.55|0
1643849770000|2022-02-03 00:56:10|140.89|138.69|140.68|138.48|140.89|138.69|140.68|138.48|0
1643849780000|2022-02-03 00:56:20|140.61|138.41|140.75|138.55|140.89|138.69|140.61|138.41|0
1643849790000|2022-02-03 00:56:30|140.61|138.41|140.75|138.55|140.75|138.55|140.61|138.41|0
1643849800000|2022-02-03 00:56:40|140.82|138.62|140.4|138.2|140.82|138.62|140.4|138.2|0
1643849810000|2022-02-03 00:56:50|140.48|138.28|140.54|138.34|140.54|138.34|140.48|138.28|0
1643849820000|2022-02-03 00:57:00|140.47|138.27|140.47|138.27|140.47|138.27|140.2|138|0
1643849830000|2022-02-03 00:57:10|140.54|138.34|140.61|138.41|140.61|138.41|140.54|138.34|0
1643849840000|2022-02-03 00:57:20|140.54|138.34|140.47|138.27|140.54|138.34|140.47|138.27|0
1643849850000|2022-02-03 00:57:30|140.33|138.13|140.47|138.27|140.61|138.41|140.33|138.13|0
1643849860000|2022-02-03 00:57:40|140.4|138.2|140.4|138.2|140.47|138.27|140.4|138.2|0
1643849870000|2022-02-03 00:57:50|140.33|138.13|140.2|138|140.47|138.27|140.2|138|0
1643849880000|2022-02-03 00:58:00|140.26|138.06|140.2|138|140.26|138.06|140.12|137.92|0
1643849890000|2022-02-03 00:58:10|140.26|138.06|139.92|137.72|140.26|138.06|139.92|137.72|0
1643849900000|2022-02-03 00:58:20|139.78|137.58|139.64|137.44|139.78|137.58|139.64|137.44|0
1643849910000|2022-02-03 00:58:30|139.5|137.3|139.5|137.3|139.64|137.44|139.5|137.3|0
1643849920000|2022-02-03 00:58:40|139.36|137.16|139.43|137.23|139.5|137.3|139.36|137.16|0
1643849930000|2022-02-03 00:58:50|139.22|137.02|139.22|137.02|139.22|137.02|139.22|137.02|0
1643849940000|2022-02-03 00:59:00|139.36|137.16|139.5|137.3|139.5|137.3|139.36|137.16|0
1643849950000|2022-02-03 00:59:10|139.36|137.16|139.36|137.16|139.36|137.16|139.22|137.02|0
1643849960000|2022-02-03 00:59:20|139.5|137.3|139.36|137.16|139.5|137.3|139.36|137.16|0
1643849970000|2022-02-03 00:59:30|139.08|136.88|139.08|136.88|139.08|136.88|139.08|136.88|0
1643849980000|2022-02-03 00:59:40|139.22|137.02|139.22|137.02|139.22|137.02|139.22|137.02|0
1643849990000|2022-02-03 00:59:50|139.08|136.88|139.36|137.16|139.36|137.16|139.08|136.88|0
1643850000000|2022-02-03 01:00:00|139.5|137.3|139.22|137.02|139.5|137.3|139.22|137.02|0
1643850010000|2022-02-03 01:00:10|139.36|137.16|139.5|137.3|139.5|137.3|139.36|137.16|0
1643850020000|2022-02-03 01:00:20|139.78|137.58|139.98|137.78|140.19|137.99|139.78|137.58|0
1643850030000|2022-02-03 01:00:30|139.78|137.58|139.36|137.16|139.78|137.58|139.36|137.16|0
1643850040000|2022-02-03 01:00:40|139.5|137.3|139.5|137.3|139.5|137.3|139.5|137.3|0
1643850050000|2022-02-03 01:00:50|139.64|137.44|139.64|137.44|139.64|137.44|139.64|137.44|0
1643850060000|2022-02-03 01:01:00|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1643850070000|2022-02-03 01:01:10|139.7|137.5|139.77|137.57|139.77|137.57|139.7|137.5|0
1643850080000|2022-02-03 01:01:20|139.84|137.64|140.05|137.85|140.05|137.85|139.84|137.64|0
1643850090000|2022-02-03 01:01:30|140.19|137.99|140.05|137.85|140.19|137.99|140.05|137.85|0
1643850100000|2022-02-03 01:01:40|140.12|137.92|140.33|138.13|140.33|138.13|140.05|137.85|0
1643850110000|2022-02-03 01:01:50|140.47|138.27|140.54|138.34|140.54|138.34|140.47|138.27|0
1643850120000|2022-02-03 01:02:00|140.33|138.13|140.75|138.55|140.75|138.55|140.33|138.13|0
1643850130000|2022-02-03 01:02:10|140.89|138.69|140.82|138.62|141.03|138.83|140.82|138.62|0
1643850140000|2022-02-03 01:02:20|140.75|138.55|140.54|138.34|140.75|138.55|140.54|138.34|0
1643850150000|2022-02-03 01:02:30|140.61|138.41|140.47|138.27|140.61|138.41|140.47|138.27|0
1643850170000|2022-02-03 01:02:50|140.54|138.34|140.47|138.27|140.54|138.34|140.47|138.27|0
1643850180000|2022-02-03 01:03:00|140.33|138.13|140.33|138.13|140.54|138.34|140.26|138.06|0
1643850190000|2022-02-03 01:03:10|140.4|138.2|140.47|138.27|140.47|138.27|140.33|138.13|0
1643850200000|2022-02-03 01:03:20|140.54|138.34|141.31|139.11|141.31|139.11|140.54|138.34|0
1643850210000|2022-02-03 01:03:30|141.17|138.97|141.03|138.83|141.17|138.97|141.03|138.83|0
1643850220000|2022-02-03 01:03:40|141.31|139.11|140.89|138.69|141.31|139.11|140.89|138.69|0
1643850230000|2022-02-03 01:03:50|140.67|138.47|140.75|138.55|140.75|138.55|140.61|138.41|0
1643850240000|2022-02-03 01:04:00|140.89|138.69|141.03|138.83|141.03|138.83|140.89|138.69|0
1643850250000|2022-02-03 01:04:10|140.89|138.69|140.89|138.69|141.03|138.83|140.89|138.69|0
1643850260000|2022-02-03 01:04:20|141.03|138.83|141.17|138.97|141.17|138.97|141.03|138.83|0
1643850270000|2022-02-03 01:04:30|141.03|138.83|140.95|138.75|141.03|138.83|140.89|138.69|0
1643850280000|2022-02-03 01:04:40|140.89|138.69|140.75|138.55|141.03|138.83|140.75|138.55|0
1643850300000|2022-02-03 01:05:00|140.89|138.69|140.89|138.69|140.89|138.69|140.81|138.61|0
1643850310000|2022-02-03 01:05:10|141.16|138.96|141.23|139.03|141.23|139.03|141.16|138.96|0
1643850320000|2022-02-03 01:05:20|141.16|138.96|141.16|138.96|141.23|139.03|141.16|138.96|0
1643850330000|2022-02-03 01:05:30|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1643850340000|2022-02-03 01:05:40|141.16|138.96|141.02|138.82|141.16|138.96|141.02|138.82|0
1643850350000|2022-02-03 01:05:50|140.61|138.41|140.61|138.41|140.61|138.41|140.61|138.41|0
1643850360000|2022-02-03 01:06:00|140.47|138.27|140.47|138.27|140.47|138.27|140.47|138.27|0
1643850370000|2022-02-03 01:06:10|140.53|138.33|140.61|138.41|140.61|138.41|140.53|138.33|0
1643850380000|2022-02-03 01:06:20|140.47|138.27|140.47|138.27|140.47|138.27|140.47|138.27|0
1643850390000|2022-02-03 01:06:30|140.33|138.13|140.25|138.05|140.33|138.13|140.19|137.99|0
1643850400000|2022-02-03 01:06:40|140.33|138.13|140.25|138.05|140.33|138.13|140.25|138.05|0
1643850410000|2022-02-03 01:06:50|140.19|137.99|140.19|137.99|140.19|137.99|140.19|137.99|0
1643850420000|2022-02-03 01:07:00|140.05|137.85|139.91|137.71|140.05|137.85|139.91|137.71|0
1643850440000|2022-02-03 01:07:20|139.77|137.57|139.63|137.43|139.77|137.57|139.63|137.43|0
1643850450000|2022-02-03 01:07:30|139.49|137.29|139.35|137.15|139.49|137.29|139.35|137.15|0
1643850460000|2022-02-03 01:07:40|139.28|137.08|139.35|137.15|139.35|137.15|139.21|137.01|0
1643850470000|2022-02-03 01:07:50|139.07|136.87|138.66|136.46|139.07|136.87|138.66|136.46|0
1643850480000|2022-02-03 01:08:00|138.38|136.18|138.38|136.18|138.38|136.18|138.38|136.18|0
1643850500000|2022-02-03 01:08:20|138.52|136.32|138.38|136.18|138.52|136.32|138.38|136.18|0
1643850530000|2022-02-03 01:08:50|138.52|136.32|138.38|136.18|138.52|136.32|138.38|136.18|0
1643850550000|2022-02-03 01:09:10|138.52|136.32|138.38|136.18|138.52|136.32|138.38|136.18|0
1643850560000|2022-02-03 01:09:20|138.52|136.32|138.38|136.18|138.52|136.32|138.38|136.18|0
1643850600000|2022-02-03 01:10:00|138.66|136.46|138.66|136.46|138.66|136.46|138.66|136.46|0
1643850610000|2022-02-03 01:10:10|138.72|136.52|139.07|136.87|139.07|136.87|138.72|136.52|0
1643850620000|2022-02-03 01:10:20|139.21|137.01|138.93|136.73|139.21|137.01|138.93|136.73|0
1643850630000|2022-02-03 01:10:30|139.07|136.87|139.21|137.01|139.21|137.01|139.07|136.87|0
1643850640000|2022-02-03 01:10:40|139.07|136.87|139.07|136.87|139.07|136.87|139.07|136.87|0
1643850650000|2022-02-03 01:10:50|138.93|136.73|138.93|136.73|138.93|136.73|138.93|136.73|0
1643850660000|2022-02-03 01:11:00|139|136.8|139.35|137.15|139.35|137.15|139|136.8|0
1643850670000|2022-02-03 01:11:10|139.63|137.43|140.18|137.98|140.32|138.12|139.63|137.43|0
1643850680000|2022-02-03 01:11:20|140.04|137.84|140.18|137.98|140.32|138.12|139.9|137.7|0
1643850690000|2022-02-03 01:11:30|140.04|137.84|140.04|137.84|140.04|137.84|140.04|137.84|0
1643850700000|2022-02-03 01:11:40|139.9|137.7|139.63|137.43|139.9|137.7|139.49|137.29|0
1643850710000|2022-02-03 01:11:50|139.76|137.56|139.76|137.56|139.76|137.56|139.63|137.43|0
1643850720000|2022-02-03 01:12:00|139.83|137.63|139.76|137.56|139.83|137.63|139.76|137.56|0
1643850730000|2022-02-03 01:12:10|139.63|137.43|139.63|137.43|139.63|137.43|139.63|137.43|0
1643850740000|2022-02-03 01:12:20|139.76|137.56|139.28|137.08|139.76|137.56|139.28|137.08|0
1643850750000|2022-02-03 01:12:30|139.35|137.15|139.21|137.01|139.35|137.15|139.21|137.01|0
1643850770000|2022-02-03 01:12:50|139.35|137.15|139.35|137.15|139.35|137.15|139.27|137.07|0
1643850790000|2022-02-03 01:13:10|139.27|137.07|139.49|137.29|139.49|137.29|139.27|137.07|0
1643850800000|2022-02-03 01:13:20|139.55|137.35|139.55|137.35|139.55|137.35|139.55|137.35|0
1643850810000|2022-02-03 01:13:30|139.49|137.29|139.55|137.35|139.55|137.35|139.49|137.29|0
1643850820000|2022-02-03 01:13:40|139.21|137.01|139.55|137.35|139.55|137.35|139.21|137.01|0
1643850830000|2022-02-03 01:13:50|139.48|137.28|139.62|137.42|139.62|137.42|139.48|137.28|0
1643850840000|2022-02-03 01:14:00|139.48|137.28|139.48|137.28|139.48|137.28|139.48|137.28|0
1643850850000|2022-02-03 01:14:10|139.55|137.35|139.41|137.21|139.55|137.35|139.35|137.15|0
1643850860000|2022-02-03 01:14:20|139.48|137.28|139.48|137.28|139.55|137.35|139.48|137.28|0
1643850870000|2022-02-03 01:14:30|139.62|137.42|139.55|137.35|139.62|137.42|139.55|137.35|0
1643850880000|2022-02-03 01:14:40|139.62|137.42|139.35|137.15|139.62|137.42|139.35|137.15|0
1643850890000|2022-02-03 01:14:50|139.27|137.07|139.34|137.14|139.35|137.15|139.27|137.07|0
1643850900000|2022-02-03 01:15:00|139.21|137.01|139.62|137.42|139.62|137.42|139.21|137.01|0
1643850910000|2022-02-03 01:15:10|139.76|137.56|139.76|137.56|139.76|137.56|139.76|137.56|0
1643850920000|2022-02-03 01:15:20|139.62|137.42|139.69|137.49|139.69|137.49|139.62|137.42|0
1643850930000|2022-02-03 01:15:30|139.76|137.56|139.48|137.28|139.76|137.56|139.41|137.21|0
1643850940000|2022-02-03 01:15:40|139.55|137.35|139.76|137.56|139.76|137.56|139.55|137.35|0
1643850960000|2022-02-03 01:16:00|139.62|137.42|139.62|137.42|139.62|137.42|139.55|137.35|0
1643850970000|2022-02-03 01:16:10|139.83|137.63|139.62|137.42|139.83|137.63|139.62|137.42|0
1643850980000|2022-02-03 01:16:20|139.48|137.28|139.62|137.42|139.62|137.42|139.48|137.28|0
1643850990000|2022-02-03 01:16:30|139.41|137.21|139.41|137.21|139.41|137.21|139.41|137.21|0
1643851000000|2022-02-03 01:16:40|139.48|137.28|139.48|137.28|139.62|137.42|139.48|137.28|0
1643851020000|2022-02-03 01:17:00|139.07|136.87|139.2|137|139.2|137|138.93|136.73|0
1643851030000|2022-02-03 01:17:10|139.07|136.87|138.93|136.73|139.07|136.87|138.93|136.73|0
1643851040000|2022-02-03 01:17:20|139.48|137.28|139.48|137.28|139.48|137.28|139.48|137.28|0
1643851050000|2022-02-03 01:17:30|139.41|137.21|139.34|137.14|139.48|137.28|139.34|137.14|0
1643851060000|2022-02-03 01:17:40|139.2|137|139.2|137|139.2|137|139.2|137|0
1643851070000|2022-02-03 01:17:50|139.34|137.14|139.34|137.14|139.48|137.28|139.34|137.14|0
1643851080000|2022-02-03 01:18:00|139.48|137.28|139.41|137.21|139.48|137.28|139.34|137.14|0
1643851090000|2022-02-03 01:18:10|139.48|137.28|139.55|137.35|139.62|137.42|139.48|137.28|0
1643851100000|2022-02-03 01:18:20|139.48|137.28|139.55|137.35|139.62|137.42|139.48|137.28|0
1643851110000|2022-02-03 01:18:30|139.48|137.28|139.41|137.21|139.48|137.28|139.41|137.21|0
1643851120000|2022-02-03 01:18:40|139.34|137.14|139.48|137.28|139.48|137.28|139.34|137.14|0
1643851130000|2022-02-03 01:18:50|139.41|137.21|138.93|136.73|139.41|137.21|138.93|136.73|0
1643851140000|2022-02-03 01:19:00|139.06|136.86|138.85|136.65|139.06|136.86|138.85|136.65|0
1643851150000|2022-02-03 01:19:10|138.79|136.59|138.37|136.17|138.79|136.59|138.37|136.17|0
1643851160000|2022-02-03 01:19:20|137.96|135.76|138.51|136.31|138.51|136.31|137.96|135.76|0
1643851170000|2022-02-03 01:19:30|138.65|136.45|138.37|136.17|138.65|136.45|138.23|136.03|0
1643851190000|2022-02-03 01:19:50|137.89|135.69|138.09|135.89|138.23|136.03|137.89|135.69|0
1643851200000|2022-02-03 01:20:00|137.96|135.76|138.02|135.82|138.02|135.82|137.96|135.76|0
1643851210000|2022-02-03 01:20:10|138.09|135.89|138.44|136.24|138.44|136.24|138.09|135.89|0
1643851220000|2022-02-03 01:20:20|138.51|136.31|139.62|137.42|139.62|137.42|138.51|136.31|0
1643851230000|2022-02-03 01:20:30|139.48|137.28|138.99|136.79|139.48|137.28|138.99|136.79|0
1643851240000|2022-02-03 01:20:40|138.92|136.72|138.92|136.72|138.99|136.79|138.92|136.72|0
1643851250000|2022-02-03 01:20:50|138.99|136.79|139.06|136.86|139.06|136.86|138.78|136.58|0
1643851260000|2022-02-03 01:21:00|139.27|137.07|138.78|136.58|139.27|137.07|138.78|136.58|0
1643851270000|2022-02-03 01:21:10|138.37|136.17|138.44|136.24|138.44|136.24|138.37|136.17|0
1643851280000|2022-02-03 01:21:20|138.51|136.31|138.51|136.31|138.57|136.37|138.51|136.31|0
1643851290000|2022-02-03 01:21:30|138.44|136.24|138.44|136.24|138.44|136.24|138.44|136.24|0
1643851300000|2022-02-03 01:21:40|138.51|136.31|138.65|136.45|138.65|136.45|138.51|136.31|0
1643851310000|2022-02-03 01:21:50|138.51|136.31|138.51|136.31|138.51|136.31|138.51|136.31|0
1643851320000|2022-02-03 01:22:00|138.57|136.37|138.44|136.24|138.57|136.37|138.44|136.24|0
1643851330000|2022-02-03 01:22:10|138.37|136.17|138.3|136.1|138.37|136.17|138.3|136.1|0
1643851340000|2022-02-03 01:22:20|138.37|136.17|138.37|136.17|138.51|136.31|138.37|136.17|0
1643851350000|2022-02-03 01:22:30|138.16|135.96|138.3|136.1|138.3|136.1|138.16|135.96|0
1643851360000|2022-02-03 01:22:40|138.23|136.03|138.37|136.17|138.37|136.17|138.23|136.03|0
1643851370000|2022-02-03 01:22:50|138.51|136.31|138.51|136.31|138.64|136.44|138.51|136.31|0
1643851390000|2022-02-03 01:23:10|138.57|136.37|138.64|136.44|138.64|136.44|138.57|136.37|0
1643851400000|2022-02-03 01:23:20|138.71|136.51|138.64|136.44|138.78|136.58|138.64|136.44|0
1643851410000|2022-02-03 01:23:30|138.71|136.51|138.64|136.44|138.71|136.51|138.64|136.44|0
1643851420000|2022-02-03 01:23:40|138.51|136.31|138.09|135.89|138.51|136.31|138.09|135.89|0
1643851430000|2022-02-03 01:23:50|138.51|136.31|138.37|136.17|138.51|136.31|138.37|136.17|0
1643851440000|2022-02-03 01:24:00|138.51|136.31|138.43|136.23|138.51|136.31|138.37|136.17|0
1643851450000|2022-02-03 01:24:10|138.37|136.17|138.29|136.09|138.37|136.17|138.29|136.09|0
1643851460000|2022-02-03 01:24:20|138.37|136.17|138.5|136.3|138.5|136.3|138.37|136.17|0
1643851470000|2022-02-03 01:24:30|138.64|136.44|138.78|136.58|138.78|136.58|138.64|136.44|0
1643851490000|2022-02-03 01:24:50|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1643851500000|2022-02-03 01:25:00|138.78|136.58|138.78|136.58|138.78|136.58|138.78|136.58|0
1643851510000|2022-02-03 01:25:10|138.71|136.51|138.71|136.51|138.78|136.58|138.64|136.44|0
1643851520000|2022-02-03 01:25:20|138.78|136.58|138.78|136.58|138.78|136.58|138.78|136.58|0
1643851530000|2022-02-03 01:25:30|139.2|137|139.2|137|139.33|137.13|139.06|136.86|0
1643851540000|2022-02-03 01:25:40|139.33|137.13|139.33|137.13|139.33|137.13|139.33|137.13|0
1643851550000|2022-02-03 01:25:50|139.2|137|139.12|136.92|139.2|137|139.12|136.92|0
1643851560000|2022-02-03 01:26:00|139.06|136.86|139.06|136.86|139.06|136.86|138.92|136.72|0
1643851570000|2022-02-03 01:26:10|138.92|136.72|138.78|136.58|138.92|136.72|138.78|136.58|0
1643851580000|2022-02-03 01:26:20|138.92|136.72|138.64|136.44|138.92|136.72|138.64|136.44|0
1643851590000|2022-02-03 01:26:30|138.5|136.3|138.36|136.16|138.5|136.3|138.36|136.16|0
1643851600000|2022-02-03 01:26:40|138.64|136.44|138.5|136.3|138.64|136.44|138.5|136.3|0
1643851610000|2022-02-03 01:26:50|138.64|136.44|138.64|136.44|138.71|136.51|138.5|136.3|0
1643851630000|2022-02-03 01:27:10|138.57|136.37|138.57|136.37|138.64|136.44|138.57|136.37|0
1643851640000|2022-02-03 01:27:20|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1643851650000|2022-02-03 01:27:30|138.78|136.58|138.78|136.58|138.78|136.58|138.78|136.58|0
1643851660000|2022-02-03 01:27:40|140.02|137.82|140.02|137.82|140.02|137.82|140.02|137.82|0
1643851670000|2022-02-03 01:27:50|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1643851680000|2022-02-03 01:28:00|140.7|138.5|140.22|138.02|140.7|138.5|140.22|138.02|0
1643851690000|2022-02-03 01:28:10|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1643851700000|2022-02-03 01:28:20|140.36|138.16|140.22|138.02|140.36|138.16|140.15|137.95|0
1643851710000|2022-02-03 01:28:30|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1643851720000|2022-02-03 01:28:40|140.5|138.3|140.36|138.16|140.5|138.3|140.36|138.16|0
1643851730000|2022-02-03 01:28:50|140.42|138.22|140.42|138.22|140.42|138.22|140.42|138.22|0
1643851740000|2022-02-03 01:29:00|140.49|138.29|140.22|138.02|140.49|138.29|140.22|138.02|0
1643851750000|2022-02-03 01:29:10|140.36|138.16|140.28|138.08|140.36|138.16|140.28|138.08|0
1643851760000|2022-02-03 01:29:20|140.49|138.29|140.36|138.16|140.49|138.29|140.36|138.16|0
1643851770000|2022-02-03 01:29:30|141.04|138.84|141.11|138.91|141.18|138.98|141.04|138.84|0
1643851780000|2022-02-03 01:29:40|141.73|139.53|141.8|139.6|141.8|139.6|141.73|139.53|0
1643851790000|2022-02-03 01:29:50|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1643851800000|2022-02-03 01:30:00|141.8|139.6|141.73|139.53|141.87|139.67|141.73|139.53|0
1643851810000|2022-02-03 01:30:10|141.87|139.67|142.01|139.81|142.01|139.81|141.87|139.67|0
1643851830000|2022-02-03 01:30:30|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1643851840000|2022-02-03 01:30:40|142.01|139.81|141.87|139.67|142.01|139.81|141.87|139.67|0
1643851850000|2022-02-03 01:30:50|141.94|139.74|141.87|139.67|141.94|139.74|141.87|139.67|0
1643851860000|2022-02-03 01:31:00|141.93|139.73|142.15|139.95|142.15|139.95|141.93|139.73|0
1643851870000|2022-02-03 01:31:10|142.01|139.81|142.01|139.81|142.07|139.87|142.01|139.81|0
1643851880000|2022-02-03 01:31:20|142.14|139.94|142.14|139.94|142.14|139.94|142.14|139.94|0
1643851890000|2022-02-03 01:31:30|142.21|140.01|142.14|139.94|142.21|140.01|142.14|139.94|0
1643851900000|2022-02-03 01:31:40|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1643851920000|2022-02-03 01:32:00|141.93|139.73|142.01|139.81|142.01|139.81|141.93|139.73|0
1643851940000|2022-02-03 01:32:20|142.07|139.87|142.14|139.94|142.14|139.94|142.07|139.87|0
1643851950000|2022-02-03 01:32:30|142.01|139.81|142.01|139.81|142.01|139.81|142.01|139.81|0
1643851960000|2022-02-03 01:32:40|142.07|139.87|141.93|139.73|142.07|139.87|141.93|139.73|0
1643851970000|2022-02-03 01:32:50|141.87|139.67|141.87|139.67|141.87|139.67|141.73|139.53|0
1643851980000|2022-02-03 01:33:00|141.93|139.73|142|139.8|142|139.8|141.93|139.73|0
1643851990000|2022-02-03 01:33:10|142.07|139.87|142|139.8|142.07|139.87|141.87|139.67|0
1643852000000|2022-02-03 01:33:20|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1643852010000|2022-02-03 01:33:30|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1643852030000|2022-02-03 01:33:50|141.79|139.59|141.79|139.59|141.79|139.59|141.73|139.53|0
1643852040000|2022-02-03 01:34:00|141.87|139.67|141.73|139.53|142|139.8|141.73|139.53|0
1643852050000|2022-02-03 01:34:10|141.66|139.46|141.73|139.53|141.73|139.53|141.66|139.46|0
1643852060000|2022-02-03 01:34:20|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1643852070000|2022-02-03 01:34:30|141.87|139.67|141.79|139.59|141.87|139.67|141.73|139.53|0
1643852080000|2022-02-03 01:34:40|141.73|139.53|141.86|139.66|141.86|139.66|141.73|139.53|0
1643852100000|2022-02-03 01:35:00|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1643852110000|2022-02-03 01:35:10|141.86|139.66|141.93|139.73|141.93|139.73|141.86|139.66|0
1643852120000|2022-02-03 01:35:20|142|139.8|142|139.8|142|139.8|141.93|139.73|0
1643852130000|2022-02-03 01:35:30|141.93|139.73|142|139.8|142|139.8|141.93|139.73|0
1643852140000|2022-02-03 01:35:40|141.86|139.66|141.73|139.53|141.86|139.66|141.73|139.53|0
1643852150000|2022-02-03 01:35:50|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1643852160000|2022-02-03 01:36:00|141.86|139.66|141.79|139.59|141.86|139.66|141.73|139.53|0
1643852180000|2022-02-03 01:36:20|141.86|139.66|142|139.8|142|139.8|141.79|139.59|0
1643852190000|2022-02-03 01:36:30|142.28|140.08|142.14|139.94|142.28|140.08|142.14|139.94|0
1643852200000|2022-02-03 01:36:40|142.28|140.08|142.28|140.08|142.28|140.08|142.21|140.01|0
1643852210000|2022-02-03 01:36:50|142.34|140.14|142.14|139.94|142.42|140.22|142|139.8|0
1643852220000|2022-02-03 01:37:00|142.07|139.87|142.07|139.87|142.07|139.87|142.07|139.87|0
1643852230000|2022-02-03 01:37:10|142.14|139.94|142.28|140.08|142.28|140.08|142.14|139.94|0
1643852240000|2022-02-03 01:37:20|142.42|140.22|142.42|140.22|142.42|140.22|142.42|140.22|0
1643852250000|2022-02-03 01:37:30|142.34|140.14|142.55|140.35|142.55|140.35|142.34|140.14|0
1643852260000|2022-02-03 01:37:40|142.69|140.49|142.69|140.49|142.69|140.49|142.69|140.49|0
1643852270000|2022-02-03 01:37:50|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1643852280000|2022-02-03 01:38:00|142.69|140.49|142.83|140.63|142.83|140.63|142.69|140.49|0
1643852290000|2022-02-03 01:38:10|142.69|140.49|142.69|140.49|142.76|140.56|142.69|140.49|0
1643852310000|2022-02-03 01:38:30|142.55|140.35|142.9|140.7|142.97|140.77|142.55|140.35|0
1643852320000|2022-02-03 01:38:40|142.97|140.77|143.04|140.84|143.04|140.84|142.97|140.77|0
1643852330000|2022-02-03 01:38:50|142.97|140.77|142.83|140.63|142.97|140.77|142.83|140.63|0
1643852340000|2022-02-03 01:39:00|142.9|140.7|142.97|140.77|142.97|140.77|142.9|140.7|0
1643852350000|2022-02-03 01:39:10|143.11|140.91|143.25|141.05|143.25|141.05|143.11|140.91|0
1643852360000|2022-02-03 01:39:20|143.39|141.19|143.39|141.19|143.39|141.19|143.25|141.05|0
1643852370000|2022-02-03 01:39:30|143.31|141.11|143.25|141.05|143.31|141.11|143.25|141.05|0
1643852380000|2022-02-03 01:39:40|143.11|140.91|143.11|140.91|143.17|140.97|143.11|140.91|0
1643852390000|2022-02-03 01:39:50|143.25|141.05|143.25|141.05|143.25|141.05|143.25|141.05|0
1643852400000|2022-02-03 01:40:00|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1643852410000|2022-02-03 01:40:10|143.17|140.97|143.25|141.05|143.25|141.05|143.17|140.97|0
1643852420000|2022-02-03 01:40:20|143.31|141.11|143.17|140.97|143.31|141.11|143.17|140.97|0
1643852430000|2022-02-03 01:40:30|143.25|141.05|143.11|140.91|143.25|141.05|143.11|140.91|0
1643852440000|2022-02-03 01:40:40|143.03|140.83|142.83|140.63|143.03|140.83|142.69|140.49|0
1643852450000|2022-02-03 01:40:50|142.62|140.42|142.9|140.7|142.9|140.7|142.62|140.42|0
1643852460000|2022-02-03 01:41:00|142.83|140.63|142.9|140.7|142.9|140.7|142.83|140.63|0
1643852470000|2022-02-03 01:41:10|142.97|140.77|142.83|140.63|142.97|140.77|142.83|140.63|0
1643852510000|2022-02-03 01:41:50|142.69|140.49|142.83|140.63|142.83|140.63|142.69|140.49|0
1643852520000|2022-02-03 01:42:00|142.97|140.77|143.11|140.91|143.24|141.04|142.97|140.77|0
1643852540000|2022-02-03 01:42:20|143.1|140.9|143.1|140.9|143.1|140.9|143.1|140.9|0
1643852550000|2022-02-03 01:42:30|143.17|140.97|143.24|141.04|143.24|141.04|143.17|140.97|0
1643852560000|2022-02-03 01:42:40|143.1|140.9|143.1|140.9|143.1|140.9|143.1|140.9|0
1643852570000|2022-02-03 01:42:50|143.17|140.97|143.24|141.04|143.31|141.11|143.17|140.97|0
1643852580000|2022-02-03 01:43:00|143.1|140.9|143.1|140.9|143.24|141.04|143.1|140.9|0
1643852590000|2022-02-03 01:43:10|143.17|140.97|143.17|140.97|143.17|140.97|143.17|140.97|0
1643852600000|2022-02-03 01:43:20|143.24|141.04|143.24|141.04|143.24|141.04|143.1|140.9|0
1643852610000|2022-02-03 01:43:30|143.1|140.9|143.1|140.9|143.1|140.9|143.1|140.9|0
1643852620000|2022-02-03 01:43:40|143.17|140.97|143.1|140.9|143.17|140.97|143.1|140.9|0
1643852630000|2022-02-03 01:43:50|142.96|140.76|142.96|140.76|142.96|140.76|142.96|140.76|0
1643852640000|2022-02-03 01:44:00|143.1|140.9|143.1|140.9|143.1|140.9|142.96|140.76|0
1643852650000|2022-02-03 01:44:10|143.24|141.04|143.1|140.9|143.24|141.04|143.1|140.9|0
1643852660000|2022-02-03 01:44:20|143.24|141.04|143.38|141.18|143.38|141.18|143.24|141.04|0
1643852670000|2022-02-03 01:44:30|143.52|141.32|143.52|141.32|143.52|141.32|143.52|141.32|0
1643852680000|2022-02-03 01:44:40|143.45|141.25|143.38|141.18|143.52|141.32|143.38|141.18|0
1643852700000|2022-02-03 01:45:00|143.31|141.11|143.38|141.18|143.38|141.18|143.31|141.11|0
1643852710000|2022-02-03 01:45:10|143.31|141.11|143.24|141.04|143.31|141.11|143.24|141.04|0
1643852720000|2022-02-03 01:45:20|143.38|141.18|143.24|141.04|143.38|141.18|143.24|141.04|0
1643852730000|2022-02-03 01:45:30|143.17|140.97|143.24|141.04|143.24|141.04|143.17|140.97|0
1643852750000|2022-02-03 01:45:50|143.1|140.9|143.24|141.04|143.31|141.11|143.1|140.9|0
1643852760000|2022-02-03 01:46:00|143.17|140.97|143.17|140.97|143.17|140.97|143.17|140.97|0
1643852770000|2022-02-03 01:46:10|143.1|140.9|143.24|141.04|143.24|141.04|143.1|140.9|0
1643852790000|2022-02-03 01:46:30|143.1|140.9|143.1|140.9|143.1|140.9|143.1|140.9|0
1643852800000|2022-02-03 01:46:40|142.96|140.76|142.96|140.76|142.96|140.76|142.82|140.62|0
1643852810000|2022-02-03 01:46:50|143.03|140.83|142.96|140.76|143.1|140.9|142.96|140.76|0
1643852820000|2022-02-03 01:47:00|142.82|140.62|142.82|140.62|142.82|140.62|142.82|140.62|0
1643852830000|2022-02-03 01:47:10|142.96|140.76|143.1|140.9|143.1|140.9|142.96|140.76|0
1643852850000|2022-02-03 01:47:30|142.89|140.69|142.89|140.69|142.89|140.69|142.89|140.69|0
1643852860000|2022-02-03 01:47:40|142.82|140.62|142.96|140.76|142.96|140.76|142.82|140.62|0
1643852870000|2022-02-03 01:47:50|142.89|140.69|142.89|140.69|142.89|140.69|142.89|140.69|0
1643852880000|2022-02-03 01:48:00|142.96|140.76|142.96|140.76|142.96|140.76|142.96|140.76|0
1643852890000|2022-02-03 01:48:10|143.1|140.9|143.1|140.9|143.1|140.9|143.1|140.9|0
1643852910000|2022-02-03 01:48:30|142.96|140.76|142.68|140.48|142.96|140.76|142.68|140.48|0
1643852920000|2022-02-03 01:48:40|142.54|140.34|142.54|140.34|142.54|140.34|142.54|140.34|0
1643852940000|2022-02-03 01:49:00|142.47|140.27|142.54|140.34|142.54|140.34|142.4|140.2|0
1643852950000|2022-02-03 01:49:10|142.4|140.2|142.68|140.48|142.68|140.48|142.4|140.2|0
1643852960000|2022-02-03 01:49:20|142.27|140.07|142.27|140.07|142.27|140.07|142.27|140.07|0
1643852970000|2022-02-03 01:49:30|141.85|139.65|141.85|139.65|141.85|139.65|141.57|139.37|0
1643852980000|2022-02-03 01:49:40|141.71|139.51|141.57|139.37|141.71|139.51|141.57|139.37|0
1643852990000|2022-02-03 01:49:50|141.64|139.44|141.85|139.65|141.85|139.65|141.64|139.44|0
1643853000000|2022-02-03 01:50:00|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1643853020000|2022-02-03 01:50:20|141.85|139.65|141.99|139.79|141.99|139.79|141.85|139.65|0
1643853040000|2022-02-03 01:50:40|141.85|139.65|141.85|139.65|141.85|139.65|141.85|139.65|0
1643853050000|2022-02-03 01:50:50|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1643853060000|2022-02-03 01:51:00|141.57|139.37|141.99|139.79|141.99|139.79|141.57|139.37|0
1643853070000|2022-02-03 01:51:10|142.05|139.85|142.13|139.93|142.13|139.93|141.99|139.79|0
1643853080000|2022-02-03 01:51:20|142.05|139.85|141.99|139.79|142.05|139.85|141.85|139.65|0
1643853090000|2022-02-03 01:51:30|141.91|139.71|141.99|139.79|141.99|139.79|141.91|139.71|0
1643853100000|2022-02-03 01:51:40|141.85|139.65|141.99|139.79|141.99|139.79|141.85|139.65|0
1643853120000|2022-02-03 01:52:00|142.05|139.85|142.19|139.99|142.19|139.99|141.99|139.79|0
1643853130000|2022-02-03 01:52:10|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1643853140000|2022-02-03 01:52:20|141.99|139.79|142.12|139.92|142.12|139.92|141.99|139.79|0
1643853150000|2022-02-03 01:52:30|142.05|139.85|141.99|139.79|142.05|139.85|141.91|139.71|0
1643853160000|2022-02-03 01:52:40|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1643853170000|2022-02-03 01:52:50|141.99|139.79|141.99|139.79|142.05|139.85|141.99|139.79|0
1643853180000|2022-02-03 01:53:00|141.85|139.65|141.85|139.65|141.85|139.65|141.85|139.65|0
1643853190000|2022-02-03 01:53:10|141.98|139.78|141.98|139.78|141.98|139.78|141.98|139.78|0
1643853200000|2022-02-03 01:53:20|141.85|139.65|141.85|139.65|141.85|139.65|141.85|139.65|0
1643853210000|2022-02-03 01:53:30|141.77|139.57|141.85|139.65|141.85|139.65|141.77|139.57|0
1643853220000|2022-02-03 01:53:40|141.77|139.57|141.85|139.65|141.85|139.65|141.77|139.57|0
1643853230000|2022-02-03 01:53:50|141.98|139.78|141.98|139.78|141.98|139.78|141.98|139.78|0
1643853240000|2022-02-03 01:54:00|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1643853250000|2022-02-03 01:54:10|141.98|139.78|141.98|139.78|141.98|139.78|141.98|139.78|0
1643853260000|2022-02-03 01:54:20|141.85|139.65|141.77|139.57|141.98|139.78|141.77|139.57|0
1643853270000|2022-02-03 01:54:30|141.85|139.65|141.85|139.65|141.85|139.65|141.85|139.65|0
1643853280000|2022-02-03 01:54:40|141.71|139.51|141.57|139.37|141.71|139.51|141.57|139.37|0
1643853300000|2022-02-03 01:55:00|141.63|139.43|141.57|139.37|141.71|139.51|141.57|139.37|0
1643853340000|2022-02-03 01:55:40|141.63|139.43|141.43|139.23|141.63|139.43|141.43|139.23|0
1643853360000|2022-02-03 01:56:00|141.57|139.37|141.71|139.51|141.71|139.51|141.57|139.37|0
1643853370000|2022-02-03 01:56:10|141.63|139.43|141.71|139.51|141.71|139.51|141.63|139.43|0
1643853380000|2022-02-03 01:56:20|141.63|139.43|141.71|139.51|141.71|139.51|141.63|139.43|0
1643853390000|2022-02-03 01:56:30|141.43|139.23|141.43|139.23|141.43|139.23|141.43|139.23|0
1643853400000|2022-02-03 01:56:40|141.29|139.09|141.22|139.02|141.29|139.09|141.15|138.95|0
1643853410000|2022-02-03 01:56:50|141.29|139.09|141.29|139.09|141.29|139.09|141.29|139.09|0
1643853420000|2022-02-03 01:57:00|141.36|139.16|141.15|138.95|141.36|139.16|141.15|138.95|0
1643853430000|2022-02-03 01:57:10|141.01|138.81|140.6|138.4|141.01|138.81|140.6|138.4|0
1643853440000|2022-02-03 01:57:20|140.46|138.26|140.6|138.4|140.6|138.4|140.46|138.26|0
1643853450000|2022-02-03 01:57:30|140.74|138.54|140.74|138.54|140.8|138.6|140.74|138.54|0
1643853460000|2022-02-03 01:57:40|140.67|138.47|140.74|138.54|140.74|138.54|140.67|138.47|0
1643853470000|2022-02-03 01:57:50|140.88|138.68|140.8|138.6|140.88|138.68|140.8|138.6|0
1643853480000|2022-02-03 01:58:00|140.88|138.68|140.88|138.68|140.88|138.68|140.88|138.68|0
1643853490000|2022-02-03 01:58:10|140.74|138.54|140.88|138.68|140.88|138.68|140.74|138.54|0
1643853510000|2022-02-03 01:58:30|140.74|138.54|140.74|138.54|140.74|138.54|140.6|138.4|0
1643853520000|2022-02-03 01:58:40|140.6|138.4|140.46|138.26|140.6|138.4|140.46|138.26|0
1643853530000|2022-02-03 01:58:50|140.6|138.4|140.74|138.54|140.74|138.54|140.6|138.4|0
1643853540000|2022-02-03 01:59:00|140.8|138.6|141.29|139.09|141.29|139.09|140.8|138.6|0
1643853550000|2022-02-03 01:59:10|141.22|139.02|141.15|138.95|141.29|139.09|141.15|138.95|0
1643853560000|2022-02-03 01:59:20|141.01|138.81|140.87|138.67|141.01|138.81|140.87|138.67|0
1643853570000|2022-02-03 01:59:30|141.01|138.81|141.01|138.81|141.01|138.81|141.01|138.81|0
1643853580000|2022-02-03 01:59:40|140.87|138.67|140.87|138.67|140.94|138.74|140.87|138.67|0
1643853590000|2022-02-03 01:59:50|140.94|138.74|140.87|138.67|141.01|138.81|140.87|138.67|0
1643853600000|2022-02-03 02:00:00|140.74|138.54|140.94|138.74|140.94|138.74|140.74|138.54|0
1643853610000|2022-02-03 02:00:10|140.87|138.67|140.6|138.4|140.87|138.67|140.6|138.4|0
1643853620000|2022-02-03 02:00:20|140.74|138.54|140.74|138.54|140.74|138.54|140.74|138.54|0
1643853640000|2022-02-03 02:00:40|140.87|138.67|140.74|138.54|140.87|138.67|140.74|138.54|0
1643853650000|2022-02-03 02:00:50|140.66|138.46|140.74|138.54|140.74|138.54|140.66|138.46|0
1643853660000|2022-02-03 02:01:00|140.8|138.6|140.87|138.67|140.87|138.67|140.8|138.6|0
1643853670000|2022-02-03 02:01:10|140.74|138.54|140.66|138.46|140.74|138.54|140.66|138.46|0
1643853680000|2022-02-03 02:01:20|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1643853690000|2022-02-03 02:01:30|140.87|138.67|140.73|138.53|140.87|138.67|140.73|138.53|0
1643853700000|2022-02-03 02:01:40|140.66|138.46|140.8|138.6|140.8|138.6|140.66|138.46|0
1643853710000|2022-02-03 02:01:50|140.6|138.4|140.6|138.4|140.6|138.4|140.6|138.4|0
1643853720000|2022-02-03 02:02:00|140.46|138.26|140.46|138.26|140.46|138.26|140.46|138.26|0
1643853770000|2022-02-03 02:02:50|140.52|138.32|140.46|138.26|140.52|138.32|140.46|138.26|0
1643853780000|2022-02-03 02:03:00|140.6|138.4|140.46|138.26|140.6|138.4|140.46|138.26|0
1643853790000|2022-02-03 02:03:10|140.32|138.12|140.32|138.12|140.32|138.12|140.32|138.12|0
1643853800000|2022-02-03 02:03:20|140.46|138.26|140.32|138.12|140.46|138.26|140.32|138.12|0
1643853840000|2022-02-03 02:04:00|140.46|138.26|140.46|138.26|140.46|138.26|140.46|138.26|0
1643853860000|2022-02-03 02:04:20|140.39|138.19|140.52|138.32|140.52|138.32|140.32|138.12|0
1643853870000|2022-02-03 02:04:30|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1643853880000|2022-02-03 02:04:40|140.59|138.39|140.46|138.26|140.59|138.39|140.46|138.26|0
1643853890000|2022-02-03 02:04:50|140.32|138.12|140.32|138.12|140.32|138.12|140.32|138.12|0
1643853900000|2022-02-03 02:05:00|140.46|138.26|140.46|138.26|140.46|138.26|140.46|138.26|0
1643853910000|2022-02-03 02:05:10|140.32|138.12|140.32|138.12|140.32|138.12|140.32|138.12|0
1643853920000|2022-02-03 02:05:20|140.46|138.26|140.25|138.05|140.46|138.26|140.25|138.05|0
1643853930000|2022-02-03 02:05:30|140.32|138.12|140.18|137.98|140.32|138.12|140.18|137.98|0
1643853940000|2022-02-03 02:05:40|140.04|137.84|139.91|137.71|140.04|137.84|139.91|137.71|0
1643853960000|2022-02-03 02:06:00|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1643854000000|2022-02-03 02:06:40|139.63|137.43|139.63|137.43|139.63|137.43|139.63|137.43|0
1643854010000|2022-02-03 02:06:50|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1643854020000|2022-02-03 02:07:00|139.63|137.43|139.63|137.43|139.77|137.57|139.63|137.43|0
1643854030000|2022-02-03 02:07:10|139.77|137.57|139.63|137.43|139.77|137.57|139.63|137.43|0
1643854040000|2022-02-03 02:07:20|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1643854050000|2022-02-03 02:07:30|139.63|137.43|139.63|137.43|139.63|137.43|139.49|137.29|0
1643854060000|2022-02-03 02:07:40|139.49|137.29|139.63|137.43|139.63|137.43|139.49|137.29|0
1643854100000|2022-02-03 02:08:20|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1643854110000|2022-02-03 02:08:30|139.7|137.5|139.77|137.57|139.77|137.57|139.7|137.5|0
1643854120000|2022-02-03 02:08:40|139.7|137.5|139.77|137.57|139.77|137.57|139.63|137.43|0
1643854130000|2022-02-03 02:08:50|139.69|137.49|139.77|137.57|139.77|137.57|139.69|137.49|0
1643854140000|2022-02-03 02:09:00|139.69|137.49|139.63|137.43|139.77|137.57|139.63|137.43|0
1643854150000|2022-02-03 02:09:10|139.77|137.57|140.18|137.98|140.18|137.98|139.77|137.57|0
1643854160000|2022-02-03 02:09:20|139.97|137.77|140.18|137.98|140.18|137.98|139.97|137.77|0
1643854180000|2022-02-03 02:09:40|140.45|138.25|140.31|138.11|140.45|138.25|140.31|138.11|0
1643854190000|2022-02-03 02:09:50|140.45|138.25|140.73|138.53|140.73|138.53|140.31|138.11|0
1643854200000|2022-02-03 02:10:00|140.86|138.66|140.73|138.53|140.86|138.66|140.73|138.53|0
1643854210000|2022-02-03 02:10:10|140.65|138.45|140.73|138.53|140.73|138.53|140.59|138.39|0
1643854220000|2022-02-03 02:10:20|140.86|138.66|141|138.8|141|138.8|140.73|138.53|0
1643854240000|2022-02-03 02:10:40|141.14|138.94|141.14|138.94|141.14|138.94|141.07|138.87|0
1643854250000|2022-02-03 02:10:50|141|138.8|141.07|138.87|141.07|138.87|141|138.8|0
1643854260000|2022-02-03 02:11:00|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1643854270000|2022-02-03 02:11:10|141.28|139.08|141.28|139.08|141.28|139.08|141.28|139.08|0
1643854280000|2022-02-03 02:11:20|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1643854290000|2022-02-03 02:11:30|141.28|139.08|141.07|138.87|141.28|139.08|141.07|138.87|0
1643854300000|2022-02-03 02:11:40|141|138.8|141|138.8|141|138.8|141|138.8|0
1643854310000|2022-02-03 02:11:50|140.86|138.66|140.72|138.52|140.86|138.66|140.72|138.52|0
1643854320000|2022-02-03 02:12:00|140.59|138.39|140.59|138.39|140.59|138.39|140.59|138.39|0
1643854330000|2022-02-03 02:12:10|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1643854340000|2022-02-03 02:12:20|141|138.8|141|138.8|141.14|138.94|141|138.8|0
1643854350000|2022-02-03 02:12:30|140.93|138.73|140.72|138.52|140.93|138.73|140.72|138.52|0
1643854360000|2022-02-03 02:12:40|140.86|138.66|140.72|138.52|140.86|138.66|140.72|138.52|0
1643854370000|2022-02-03 02:12:50|140.79|138.59|140.79|138.59|140.79|138.59|140.79|138.59|0
1643854380000|2022-02-03 02:13:00|140.72|138.52|140.59|138.39|140.72|138.52|140.59|138.39|0
1643854390000|2022-02-03 02:13:10|140.45|138.25|140.45|138.25|140.45|138.25|140.45|138.25|0
1643854400000|2022-02-03 02:13:20|140.31|138.11|140.31|138.11|140.31|138.11|140.31|138.11|0
1643854420000|2022-02-03 02:13:40|140.45|138.25|140.45|138.25|140.45|138.25|140.45|138.25|0
1643854440000|2022-02-03 02:14:00|140.72|138.52|140.58|138.38|140.72|138.52|140.58|138.38|0
1643854460000|2022-02-03 02:14:20|140.51|138.31|140.58|138.38|140.58|138.38|140.51|138.31|0
1643854470000|2022-02-03 02:14:30|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1643854490000|2022-02-03 02:14:50|140.58|138.38|140.51|138.31|140.58|138.38|140.51|138.31|0
1643854500000|2022-02-03 02:15:00|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1643854530000|2022-02-03 02:15:30|140.72|138.52|140.58|138.38|140.72|138.52|140.58|138.38|0
1643854540000|2022-02-03 02:15:40|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1643854550000|2022-02-03 02:15:50|141|138.8|140.92|138.72|141|138.8|140.86|138.66|0
1643854560000|2022-02-03 02:16:00|141|138.8|141|138.8|141|138.8|141|138.8|0
1643854570000|2022-02-03 02:16:10|140.86|138.66|140.92|138.72|140.92|138.72|140.86|138.66|0
1643854580000|2022-02-03 02:16:20|140.86|138.66|140.86|138.66|140.86|138.66|140.72|138.52|0
1643854590000|2022-02-03 02:16:30|140.92|138.72|141|138.8|141|138.8|140.92|138.72|0
1643854600000|2022-02-03 02:16:40|140.86|138.66|140.65|138.45|140.86|138.66|140.65|138.45|0
1643854610000|2022-02-03 02:16:50|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1643854620000|2022-02-03 02:17:00|140.72|138.52|140.86|138.66|140.86|138.66|140.72|138.52|0
1643854630000|2022-02-03 02:17:10|140.99|138.79|140.92|138.72|140.99|138.79|140.92|138.72|0
1643854640000|2022-02-03 02:17:20|140.86|138.66|140.86|138.66|140.86|138.66|140.86|138.66|0
1643854650000|2022-02-03 02:17:30|140.72|138.52|140.58|138.38|140.72|138.52|140.58|138.38|0
1643854660000|2022-02-03 02:17:40|140.65|138.45|140.72|138.52|140.72|138.52|140.65|138.45|0
1643854680000|2022-02-03 02:18:00|140.86|138.66|140.44|138.24|140.86|138.66|140.44|138.24|0
1643854690000|2022-02-03 02:18:10|140.58|138.38|140.72|138.52|140.72|138.52|140.58|138.38|0
1643854700000|2022-02-03 02:18:20|140.86|138.66|140.86|138.66|140.86|138.66|140.86|138.66|0
1643854710000|2022-02-03 02:18:30|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1643854720000|2022-02-03 02:18:40|140.44|138.24|140.44|138.24|140.44|138.24|140.44|138.24|0
1643854740000|2022-02-03 02:19:00|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1643854750000|2022-02-03 02:19:10|140.44|138.24|140.44|138.24|140.44|138.24|140.44|138.24|0
1643854780000|2022-02-03 02:19:40|140.58|138.38|140.58|138.38|140.58|138.38|140.51|138.31|0
1643854800000|2022-02-03 02:20:00|140.65|138.45|140.44|138.24|140.65|138.45|140.44|138.24|0
1643854810000|2022-02-03 02:20:10|140.51|138.31|140.58|138.38|140.58|138.38|140.51|138.31|0
1643854830000|2022-02-03 02:20:30|140.51|138.31|140.44|138.24|140.51|138.31|140.44|138.24|0
1643854860000|2022-02-03 02:21:00|140.3|138.1|140.37|138.17|140.37|138.17|140.3|138.1|0
1643854870000|2022-02-03 02:21:10|140.3|138.1|140.23|138.03|140.3|138.1|140.23|138.03|0
1643854880000|2022-02-03 02:21:20|140.17|137.97|140.3|138.1|140.3|138.1|140.17|137.97|0
1643854890000|2022-02-03 02:21:30|140.37|138.17|140.3|138.1|140.37|138.17|140.3|138.1|0
1643854900000|2022-02-03 02:21:40|140.44|138.24|140.3|138.1|140.44|138.24|140.3|138.1|0
1643854920000|2022-02-03 02:22:00|140.44|138.24|140.58|138.38|140.58|138.38|140.44|138.24|0
1643854930000|2022-02-03 02:22:10|140.64|138.44|140.44|138.24|140.64|138.44|140.44|138.24|0
1643854940000|2022-02-03 02:22:20|140.58|138.38|140.51|138.31|140.58|138.38|140.51|138.31|0
1643854950000|2022-02-03 02:22:30|140.58|138.38|140.58|138.38|140.71|138.51|140.58|138.38|0
1643854970000|2022-02-03 02:22:50|140.44|138.24|140.44|138.24|140.44|138.24|140.44|138.24|0
1643854990000|2022-02-03 02:23:10|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1643855000000|2022-02-03 02:23:20|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1643855020000|2022-02-03 02:23:40|140.64|138.44|140.71|138.51|140.71|138.51|140.58|138.38|0
1643855030000|2022-02-03 02:23:50|140.64|138.44|140.58|138.38|140.64|138.44|140.58|138.38|0
1643855040000|2022-02-03 02:24:00|140.64|138.44|140.44|138.24|140.64|138.44|140.44|138.24|0
1643855050000|2022-02-03 02:24:10|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1643855060000|2022-02-03 02:24:20|140.57|138.37|140.71|138.51|140.71|138.51|140.57|138.37|0
1643855070000|2022-02-03 02:24:30|140.57|138.37|140.71|138.51|140.71|138.51|140.57|138.37|0
1643855090000|2022-02-03 02:24:50|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1643855100000|2022-02-03 02:25:00|140.44|138.24|140.44|138.24|140.44|138.24|140.44|138.24|0
1643855110000|2022-02-03 02:25:10|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1643855130000|2022-02-03 02:25:30|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1643855140000|2022-02-03 02:25:40|140.57|138.37|140.64|138.44|140.71|138.51|140.57|138.37|0
1643855150000|2022-02-03 02:25:50|140.57|138.37|140.71|138.51|140.71|138.51|140.57|138.37|0
1643855160000|2022-02-03 02:26:00|141.26|139.06|141.26|139.06|141.4|139.2|141.26|139.06|0
1643855170000|2022-02-03 02:26:10|141.19|138.99|141.19|138.99|141.19|138.99|141.19|138.99|0
1643855180000|2022-02-03 02:26:20|141.26|139.06|140.91|138.71|141.26|139.06|140.91|138.71|0
1643855190000|2022-02-03 02:26:30|140.99|138.79|140.99|138.79|140.99|138.79|140.99|138.79|0
1643855200000|2022-02-03 02:26:40|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1643855210000|2022-02-03 02:26:50|141.05|138.85|140.99|138.79|141.12|138.92|140.99|138.79|0
1643855220000|2022-02-03 02:27:00|140.98|138.78|140.98|138.78|140.98|138.78|140.98|138.78|0
1643855240000|2022-02-03 02:27:20|141.26|139.06|141.12|138.92|141.26|139.06|141.12|138.92|0
1643855250000|2022-02-03 02:27:30|141.26|139.06|141.26|139.06|141.26|139.06|141.26|139.06|0
1643855260000|2022-02-03 02:27:40|141.12|138.92|141.26|139.06|141.26|139.06|141.12|138.92|0
1643855280000|2022-02-03 02:28:00|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1643855290000|2022-02-03 02:28:10|141.26|139.06|140.98|138.78|141.26|139.06|140.98|138.78|0
1643855300000|2022-02-03 02:28:20|140.91|138.71|141.26|139.06|141.26|139.06|140.91|138.71|0
1643855320000|2022-02-03 02:28:40|141.4|139.2|141.4|139.2|141.4|139.2|141.4|139.2|0
1643855330000|2022-02-03 02:28:50|141.53|139.33|141.53|139.33|141.53|139.33|141.53|139.33|0
1643855340000|2022-02-03 02:29:00|141.4|139.2|141.4|139.2|141.4|139.2|141.4|139.2|0
1643855350000|2022-02-03 02:29:10|141.26|139.06|141.32|139.12|141.32|139.12|141.26|139.06|0
1643855360000|2022-02-03 02:29:20|141.4|139.2|141.26|139.06|141.4|139.2|141.26|139.06|0
1643855370000|2022-02-03 02:29:30|141.32|139.12|141.12|138.92|141.32|139.12|141.12|138.92|0
1643855380000|2022-02-03 02:29:40|141.19|138.99|141.12|138.92|141.26|139.06|141.12|138.92|0
1643855390000|2022-02-03 02:29:50|140.98|138.78|141.12|138.92|141.12|138.92|140.98|138.78|0
1643855400000|2022-02-03 02:30:00|141.26|139.06|141.26|139.06|141.26|139.06|141.26|139.06|0
1643855410000|2022-02-03 02:30:10|141.19|138.99|141.26|139.06|141.26|139.06|141.19|138.99|0
1643855420000|2022-02-03 02:30:20|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1643855430000|2022-02-03 02:30:30|141.26|139.06|141.26|139.06|141.26|139.06|141.26|139.06|0
1643855440000|2022-02-03 02:30:40|141.12|138.92|140.98|138.78|141.12|138.92|140.91|138.71|0
1643855470000|2022-02-03 02:31:10|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1643855490000|2022-02-03 02:31:30|140.98|138.78|140.98|138.78|140.98|138.78|140.98|138.78|0
1643855500000|2022-02-03 02:31:40|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1643855510000|2022-02-03 02:31:50|141.26|139.06|141.26|139.06|141.26|139.06|141.26|139.06|0
1643855540000|2022-02-03 02:32:20|140.98|138.78|140.98|138.78|140.98|138.78|140.98|138.78|0
1643855570000|2022-02-03 02:32:50|141.05|138.85|141.05|138.85|141.05|138.85|141.05|138.85|0
1643855580000|2022-02-03 02:33:00|140.98|138.78|140.98|138.78|141.05|138.85|140.98|138.78|0
1643855590000|2022-02-03 02:33:10|140.84|138.64|140.84|138.64|140.84|138.64|140.84|138.64|0
1643855600000|2022-02-03 02:33:20|140.91|138.71|140.98|138.78|140.98|138.78|140.91|138.71|0
1643855610000|2022-02-03 02:33:30|141.04|138.84|141.12|138.92|141.12|138.92|141.04|138.84|0
1643855620000|2022-02-03 02:33:40|140.98|138.78|140.98|138.78|140.98|138.78|140.98|138.78|0
1643855630000|2022-02-03 02:33:50|140.91|138.71|140.91|138.71|140.91|138.71|140.91|138.71|0
1643855640000|2022-02-03 02:34:00|140.98|138.78|140.98|138.78|140.98|138.78|140.98|138.78|0
1643855650000|2022-02-03 02:34:10|141.04|138.84|140.91|138.71|141.04|138.84|140.91|138.71|0
1643855660000|2022-02-03 02:34:20|140.98|138.78|140.98|138.78|140.98|138.78|140.98|138.78|0
1643855670000|2022-02-03 02:34:30|140.84|138.64|140.84|138.64|140.84|138.64|140.84|138.64|0
1643855700000|2022-02-03 02:35:00|140.7|138.5|140.84|138.64|140.84|138.64|140.7|138.5|0
1643855710000|2022-02-03 02:35:10|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1643855760000|2022-02-03 02:36:00|140.84|138.64|140.84|138.64|140.84|138.64|140.84|138.64|0
1643855780000|2022-02-03 02:36:20|140.77|138.57|140.7|138.5|140.77|138.57|140.7|138.5|0
1643855790000|2022-02-03 02:36:30|140.84|138.64|140.98|138.78|140.98|138.78|140.84|138.64|0
1643855800000|2022-02-03 02:36:40|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1643855840000|2022-02-03 02:37:20|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1643855850000|2022-02-03 02:37:30|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1643855890000|2022-02-03 02:38:10|140.84|138.64|140.84|138.64|140.84|138.64|140.84|138.64|0
1643855950000|2022-02-03 02:39:10|140.97|138.77|140.9|138.7|140.97|138.77|140.9|138.7|0
1643855960000|2022-02-03 02:39:20|140.84|138.64|140.83|138.63|140.84|138.64|140.83|138.63|0
1643855970000|2022-02-03 02:39:30|140.97|138.77|140.97|138.77|140.97|138.77|140.97|138.77|0
1643855980000|2022-02-03 02:39:40|141.04|138.84|141.04|138.84|141.04|138.84|141.04|138.84|0
1643855990000|2022-02-03 02:39:50|141.11|138.91|141.25|139.05|141.25|139.05|141.11|138.91|0
1643856010000|2022-02-03 02:40:10|141.39|139.19|141.25|139.05|141.39|139.19|141.25|139.05|0
1643856020000|2022-02-03 02:40:20|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1643856030000|2022-02-03 02:40:30|141.25|139.05|141.39|139.19|141.39|139.19|141.25|139.05|0
1643856040000|2022-02-03 02:40:40|141.52|139.32|141.39|139.19|141.52|139.32|141.39|139.19|0
1643856050000|2022-02-03 02:40:50|141.52|139.32|141.38|139.18|141.52|139.32|141.38|139.18|0
1643856070000|2022-02-03 02:41:10|141.52|139.32|141.52|139.32|141.52|139.32|141.52|139.32|0
1643856120000|2022-02-03 02:42:00|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1643856130000|2022-02-03 02:42:10|141.52|139.32|141.52|139.32|141.52|139.32|141.52|139.32|0
1643856140000|2022-02-03 02:42:20|141.45|139.25|141.52|139.32|141.52|139.32|141.45|139.25|0
1643856150000|2022-02-03 02:42:30|141.66|139.46|141.8|139.6|141.8|139.6|141.66|139.46|0
1643856170000|2022-02-03 02:42:50|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1643856180000|2022-02-03 02:43:00|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1643856190000|2022-02-03 02:43:10|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1643856200000|2022-02-03 02:43:20|141.38|139.18|141.52|139.32|141.52|139.32|141.38|139.18|0
1643856210000|2022-02-03 02:43:30|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1643856240000|2022-02-03 02:44:00|141.72|139.52|141.52|139.32|141.72|139.52|141.52|139.32|0
1643856250000|2022-02-03 02:44:10|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1643856260000|2022-02-03 02:44:20|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1643856270000|2022-02-03 02:44:30|141.66|139.46|141.72|139.52|141.8|139.6|141.66|139.46|0
1643856280000|2022-02-03 02:44:40|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1643856300000|2022-02-03 02:45:00|141.93|139.73|142.07|139.87|142.07|139.87|141.93|139.73|0
1643856310000|2022-02-03 02:45:10|142.21|140.01|142.9|140.7|142.9|140.7|142.21|140.01|0
1643856320000|2022-02-03 02:45:20|142.76|140.56|142.76|140.56|142.76|140.56|142.63|140.43|0
1643856330000|2022-02-03 02:45:30|142.63|140.43|142.21|140.01|142.63|140.43|142.21|140.01|0
1643856340000|2022-02-03 02:45:40|142.35|140.15|142.49|140.29|142.49|140.29|142.35|140.15|0
1643856360000|2022-02-03 02:46:00|142.63|140.43|142.55|140.35|142.63|140.43|142.49|140.29|0
1643856370000|2022-02-03 02:46:10|142.49|140.29|142.49|140.29|142.49|140.29|142.49|140.29|0
1643856380000|2022-02-03 02:46:20|142.35|140.15|142.35|140.15|142.35|140.15|142.35|140.15|0
1643856390000|2022-02-03 02:46:30|142.49|140.29|142.49|140.29|142.49|140.29|142.49|140.29|0
1643856400000|2022-02-03 02:46:40|142.55|140.35|142.49|140.29|142.55|140.35|142.49|140.29|0
1643856420000|2022-02-03 02:47:00|142.62|140.42|142.55|140.35|142.62|140.42|142.49|140.29|0
1643856430000|2022-02-03 02:47:10|142.49|140.29|142.62|140.42|142.62|140.42|142.49|140.29|0
1643856440000|2022-02-03 02:47:20|142.9|140.7|142.9|140.7|142.9|140.7|142.76|140.56|0
1643856450000|2022-02-03 02:47:30|142.62|140.42|142.9|140.7|142.9|140.7|142.62|140.42|0
1643856460000|2022-02-03 02:47:40|142.97|140.77|142.49|140.29|142.97|140.77|142.49|140.29|0
1643856470000|2022-02-03 02:47:50|142.48|140.28|142.62|140.42|142.62|140.42|142.48|140.28|0
1643856480000|2022-02-03 02:48:00|142.55|140.35|142.76|140.56|142.76|140.56|142.55|140.35|0
1643856490000|2022-02-03 02:48:10|142.9|140.7|142.9|140.7|142.9|140.7|142.76|140.56|0
1643856500000|2022-02-03 02:48:20|142.76|140.56|142.62|140.42|142.76|140.56|142.62|140.42|0
1643856510000|2022-02-03 02:48:30|142.69|140.49|142.76|140.56|142.76|140.56|142.69|140.49|0
1643856520000|2022-02-03 02:48:40|142.62|140.42|142.62|140.42|142.62|140.42|142.55|140.35|0
1643856530000|2022-02-03 02:48:50|142.69|140.49|142.62|140.42|142.76|140.56|142.62|140.42|0
1643856540000|2022-02-03 02:49:00|142.76|140.56|142.62|140.42|142.76|140.56|142.62|140.42|0
1643856550000|2022-02-03 02:49:10|142.76|140.56|142.76|140.56|142.76|140.56|142.76|140.56|0
1643856610000|2022-02-03 02:50:10|142.62|140.42|142.76|140.56|142.76|140.56|142.62|140.42|0
1643856640000|2022-02-03 02:50:40|142.69|140.49|142.76|140.56|142.76|140.56|142.69|140.49|0
1643856650000|2022-02-03 02:50:50|142.69|140.49|142.76|140.56|142.76|140.56|142.69|140.49|0
1643856680000|2022-02-03 02:51:20|142.9|140.7|142.9|140.7|142.9|140.7|142.9|140.7|0
1643856690000|2022-02-03 02:51:30|142.83|140.63|142.76|140.56|142.83|140.63|142.62|140.42|0
1643856700000|2022-02-03 02:51:40|142.62|140.42|142.62|140.42|142.62|140.42|142.62|140.42|0
1643856710000|2022-02-03 02:51:50|142.55|140.35|142.48|140.28|142.62|140.42|142.48|140.28|0
1643856720000|2022-02-03 02:52:00|142.55|140.35|142.48|140.28|142.55|140.35|142.48|140.28|0
1643856760000|2022-02-03 02:52:40|142.62|140.42|142.62|140.42|142.62|140.42|142.62|140.42|0
1643856770000|2022-02-03 02:52:50|142.76|140.56|142.9|140.7|142.9|140.7|142.76|140.56|0
1643856780000|2022-02-03 02:53:00|142.76|140.56|142.76|140.56|142.76|140.56|142.76|140.56|0
1643856790000|2022-02-03 02:53:10|142.68|140.48|142.62|140.42|142.68|140.48|142.62|140.42|0
1643856800000|2022-02-03 02:53:20|142.76|140.56|142.76|140.56|142.76|140.56|142.76|140.56|0
1643856850000|2022-02-03 02:54:10|142.62|140.42|142.48|140.28|142.62|140.42|142.48|140.28|0
1643856860000|2022-02-03 02:54:20|142.62|140.42|142.62|140.42|142.62|140.42|142.62|140.42|0
1643856870000|2022-02-03 02:54:30|142.54|140.34|142.54|140.34|142.54|140.34|142.54|140.34|0
1643856890000|2022-02-03 02:54:50|142.62|140.42|142.62|140.42|142.62|140.42|142.62|140.42|0
1643856900000|2022-02-03 02:55:00|142.68|140.48|142.62|140.42|142.68|140.48|142.62|140.42|0
1643856930000|2022-02-03 02:55:30|142.54|140.34|142.62|140.42|142.62|140.42|142.48|140.28|0
1643856960000|2022-02-03 02:56:00|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1643856980000|2022-02-03 02:56:20|142.62|140.42|142.62|140.42|142.62|140.42|142.62|140.42|0
1643856990000|2022-02-03 02:56:30|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1643857010000|2022-02-03 02:56:50|142.54|140.34|142.61|140.41|142.61|140.41|142.54|140.34|0
1643857020000|2022-02-03 02:57:00|142.68|140.48|142.61|140.41|142.68|140.48|142.61|140.41|0
1643857070000|2022-02-03 02:57:50|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1643857080000|2022-02-03 02:58:00|142.82|140.62|142.89|140.69|142.89|140.69|142.82|140.62|0
1643857090000|2022-02-03 02:58:10|142.82|140.62|142.89|140.69|142.89|140.69|142.75|140.55|0
1643857100000|2022-02-03 02:58:20|142.82|140.62|142.89|140.69|142.89|140.69|142.82|140.62|0
1643857110000|2022-02-03 02:58:30|142.75|140.55|142.89|140.69|142.89|140.69|142.75|140.55|0
1643857120000|2022-02-03 02:58:40|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1643857130000|2022-02-03 02:58:50|142.54|140.34|142.47|140.27|142.54|140.34|142.47|140.27|0
1643857140000|2022-02-03 02:59:00|142.54|140.34|142.75|140.55|142.75|140.55|142.54|140.34|0
1643857150000|2022-02-03 02:59:10|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1643857160000|2022-02-03 02:59:20|142.68|140.48|142.61|140.41|142.68|140.48|142.61|140.41|0
1643857170000|2022-02-03 02:59:30|142.47|140.27|142.47|140.27|142.47|140.27|142.47|140.27|0
1643857190000|2022-02-03 02:59:50|142.61|140.41|142.47|140.27|142.61|140.41|142.47|140.27|0
1643857200000|2022-02-03 03:00:00|142.61|140.41|142.54|140.34|142.61|140.41|142.54|140.34|0
1643857210000|2022-02-03 03:00:10|142.47|140.27|142.61|140.41|142.61|140.41|142.47|140.27|0
1643857240000|2022-02-03 03:00:40|142.54|140.34|142.61|140.41|142.61|140.41|142.54|140.34|0
1643857290000|2022-02-03 03:01:30|142.47|140.27|142.47|140.27|142.47|140.27|142.47|140.27|0
1643857320000|2022-02-03 03:02:00|142.61|140.41|142.75|140.55|142.75|140.55|142.54|140.34|0
1643857370000|2022-02-03 03:02:50|142.89|140.69|142.89|140.69|142.89|140.69|142.89|140.69|0
1643857380000|2022-02-03 03:03:00|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1643857400000|2022-02-03 03:03:20|142.89|140.69|142.89|140.69|142.89|140.69|142.89|140.69|0
1643857430000|2022-02-03 03:03:50|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1643857450000|2022-02-03 03:04:10|142.89|140.69|142.88|140.68|142.89|140.69|142.88|140.68|0
1643857460000|2022-02-03 03:04:20|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1643857480000|2022-02-03 03:04:40|142.88|140.68|142.75|140.55|142.88|140.68|142.75|140.55|0
1643857500000|2022-02-03 03:05:00|142.88|140.68|142.88|140.68|142.88|140.68|142.88|140.68|0
1643857520000|2022-02-03 03:05:20|143.02|140.82|143.02|140.82|143.02|140.82|143.02|140.82|0
1643857530000|2022-02-03 03:05:30|143.3|141.1|143.3|141.1|143.3|141.1|143.3|141.1|0
1643857540000|2022-02-03 03:05:40|143.37|141.17|143.3|141.1|143.37|141.17|143.3|141.1|0
1643857620000|2022-02-03 03:07:00|143.37|141.17|143.37|141.17|143.37|141.17|143.37|141.17|0
1643857630000|2022-02-03 03:07:10|143.3|141.1|143.37|141.17|143.37|141.17|143.3|141.1|0
1643857640000|2022-02-03 03:07:20|143.3|141.1|143.3|141.1|143.3|141.1|143.3|141.1|0
1643857660000|2022-02-03 03:07:40|143.37|141.17|143.44|141.24|143.44|141.24|143.37|141.17|0
1643857670000|2022-02-03 03:07:50|143.5|141.3|143.58|141.38|143.58|141.38|143.5|141.3|0
1643857680000|2022-02-03 03:08:00|143.44|141.24|143.44|141.24|143.44|141.24|143.44|141.24|0
1643857700000|2022-02-03 03:08:20|143.5|141.3|143.58|141.38|143.58|141.38|143.5|141.3|0
1643857710000|2022-02-03 03:08:30|143.44|141.24|143.44|141.24|143.44|141.24|143.44|141.24|0
1643857720000|2022-02-03 03:08:40|143.58|141.38|143.72|141.52|143.72|141.52|143.58|141.38|0
1643857730000|2022-02-03 03:08:50|143.99|141.79|143.78|141.58|143.99|141.79|143.78|141.58|0
1643857740000|2022-02-03 03:09:00|143.85|141.65|143.72|141.52|143.85|141.65|143.72|141.52|0
1643857750000|2022-02-03 03:09:10|143.71|141.51|143.78|141.58|143.78|141.58|143.71|141.51|0
1643857760000|2022-02-03 03:09:20|143.85|141.65|143.85|141.65|143.85|141.65|143.85|141.65|0
1643857770000|2022-02-03 03:09:30|143.99|141.79|143.99|141.79|143.99|141.79|143.99|141.79|0
1643857780000|2022-02-03 03:09:40|144.41|142.21|144.41|142.21|144.41|142.21|144.41|142.21|0
1643857800000|2022-02-03 03:10:00|144.55|142.35|144.41|142.21|144.55|142.35|144.41|142.21|0
1643857810000|2022-02-03 03:10:10|144.27|142.07|144.27|142.07|144.27|142.07|144.27|142.07|0
1643857820000|2022-02-03 03:10:20|144.13|141.93|144.13|141.93|144.13|141.93|144.13|141.93|0
1643857840000|2022-02-03 03:10:40|143.85|141.65|143.99|141.79|144.13|141.93|143.85|141.65|0
1643857850000|2022-02-03 03:10:50|143.85|141.65|143.71|141.51|143.85|141.65|143.71|141.51|0
1643857860000|2022-02-03 03:11:00|143.85|141.65|143.85|141.65|143.85|141.65|143.85|141.65|0
1643857890000|2022-02-03 03:11:30|143.99|141.79|143.99|141.79|143.99|141.79|143.99|141.79|0
1643857900000|2022-02-03 03:11:40|143.71|141.51|143.71|141.51|143.71|141.51|143.71|141.51|0
1643857910000|2022-02-03 03:11:50|143.57|141.37|143.57|141.37|143.57|141.37|143.57|141.37|0
1643857930000|2022-02-03 03:12:10|143.71|141.51|143.85|141.65|143.85|141.65|143.71|141.51|0
1643857940000|2022-02-03 03:12:20|143.99|141.79|143.99|141.79|143.99|141.79|143.99|141.79|0
1643857950000|2022-02-03 03:12:30|143.85|141.65|143.85|141.65|143.85|141.65|143.85|141.65|0
1643857960000|2022-02-03 03:12:40|143.99|141.79|143.85|141.65|143.99|141.79|143.85|141.65|0
1643857990000|2022-02-03 03:13:10|143.71|141.51|143.71|141.51|143.71|141.51|143.71|141.51|0
1643858000000|2022-02-03 03:13:20|143.78|141.58|143.85|141.65|143.85|141.65|143.78|141.58|0
1643858030000|2022-02-03 03:13:50|143.71|141.51|143.85|141.65|143.85|141.65|143.71|141.51|0
1643858040000|2022-02-03 03:14:00|143.78|141.58|143.85|141.65|143.85|141.65|143.78|141.58|0
1643858050000|2022-02-03 03:14:10|143.78|141.58|143.85|141.65|143.85|141.65|143.78|141.58|0
1643858060000|2022-02-03 03:14:20|143.78|141.58|143.78|141.58|143.78|141.58|143.78|141.58|0
1643858070000|2022-02-03 03:14:30|143.85|141.65|143.71|141.51|143.85|141.65|143.71|141.51|0
1643858080000|2022-02-03 03:14:40|143.78|141.58|143.57|141.37|143.78|141.58|143.57|141.37|0
1643858090000|2022-02-03 03:14:50|143.71|141.51|143.57|141.37|143.71|141.51|143.57|141.37|0
1643858100000|2022-02-03 03:15:00|143.64|141.44|143.64|141.44|143.71|141.51|143.64|141.44|0
1643858110000|2022-02-03 03:15:10|143.57|141.37|143.71|141.51|143.71|141.51|143.57|141.37|0
1643858120000|2022-02-03 03:15:20|143.78|141.58|143.78|141.58|143.78|141.58|143.78|141.58|0
1643858130000|2022-02-03 03:15:30|143.85|141.65|143.78|141.58|143.85|141.65|143.78|141.58|0
1643858140000|2022-02-03 03:15:40|143.85|141.65|143.85|141.65|143.85|141.65|143.85|141.65|0
1643858150000|2022-02-03 03:15:50|143.71|141.51|143.71|141.51|143.71|141.51|143.71|141.51|0
1643858220000|2022-02-03 03:17:00|143.57|141.37|143.57|141.37|143.57|141.37|143.57|141.37|0
1643858230000|2022-02-03 03:17:10|143.43|141.23|143.43|141.23|143.43|141.23|143.43|141.23|0
1643858310000|2022-02-03 03:18:30|143.35|141.15|143.43|141.23|143.43|141.23|143.29|141.09|0
1643858340000|2022-02-03 03:19:00|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1643858350000|2022-02-03 03:19:10|143.57|141.37|143.43|141.23|143.57|141.37|143.43|141.23|0
1643858360000|2022-02-03 03:19:20|143.29|141.09|143.43|141.23|143.43|141.23|143.29|141.09|0
1643858370000|2022-02-03 03:19:30|143.57|141.37|143.57|141.37|143.57|141.37|143.57|141.37|0
1643858390000|2022-02-03 03:19:50|143.63|141.43|143.56|141.36|143.63|141.43|143.56|141.36|0
1643858400000|2022-02-03 03:20:00|143.63|141.43|143.7|141.5|143.7|141.5|143.63|141.43|0
1643858430000|2022-02-03 03:20:30|143.63|141.43|143.56|141.36|143.63|141.43|143.56|141.36|0
1643858450000|2022-02-03 03:20:50|143.7|141.5|143.7|141.5|143.7|141.5|143.7|141.5|0
1643858460000|2022-02-03 03:21:00|143.63|141.43|143.7|141.5|143.7|141.5|143.63|141.43|0
1643858480000|2022-02-03 03:21:20|143.84|141.64|143.84|141.64|143.84|141.64|143.84|141.64|0
1643858500000|2022-02-03 03:21:40|143.7|141.5|143.7|141.5|143.7|141.5|143.7|141.5|0
1643858520000|2022-02-03 03:22:00|143.56|141.36|143.56|141.36|143.56|141.36|143.56|141.36|0
1643858540000|2022-02-03 03:22:20|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1643858550000|2022-02-03 03:22:30|143.14|140.94|143.14|140.94|143.14|140.94|143.14|140.94|0
1643858560000|2022-02-03 03:22:40|143.21|141.01|143.35|141.15|143.35|141.15|143.21|141.01|0
1643858570000|2022-02-03 03:22:50|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1643858580000|2022-02-03 03:23:00|143.35|141.15|143.56|141.36|143.56|141.36|143.35|141.15|0
1643858600000|2022-02-03 03:23:20|143.63|141.43|143.56|141.36|143.7|141.5|143.56|141.36|0
1643858610000|2022-02-03 03:23:30|143.49|141.29|143.49|141.29|143.49|141.29|143.49|141.29|0
1643858620000|2022-02-03 03:23:40|143.56|141.36|143.49|141.29|143.56|141.36|143.49|141.29|0
1643858630000|2022-02-03 03:23:50|143.56|141.36|143.56|141.36|143.56|141.36|143.56|141.36|0
1643858670000|2022-02-03 03:24:30|143.42|141.22|143.42|141.22|143.42|141.22|143.42|141.22|0
1643858690000|2022-02-03 03:24:50|143.35|141.15|143.42|141.22|143.42|141.22|143.35|141.15|0
1643858700000|2022-02-03 03:25:00|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1643858720000|2022-02-03 03:25:20|143.35|141.15|143.42|141.22|143.42|141.22|143.35|141.15|0
1643858760000|2022-02-03 03:26:00|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1643858790000|2022-02-03 03:26:30|143.42|141.22|143.42|141.22|143.42|141.22|143.42|141.22|0
1643858810000|2022-02-03 03:26:50|143.49|141.29|143.56|141.36|143.56|141.36|143.49|141.29|0
1643858820000|2022-02-03 03:27:00|143.49|141.29|143.42|141.22|143.49|141.29|143.42|141.22|0
1643858860000|2022-02-03 03:27:40|143.56|141.36|143.56|141.36|143.56|141.36|143.56|141.36|0
1643858870000|2022-02-03 03:27:50|143.7|141.5|143.7|141.5|143.7|141.5|143.7|141.5|0
1643858880000|2022-02-03 03:28:00|143.84|141.64|143.76|141.56|143.84|141.64|143.76|141.56|0
1643858890000|2022-02-03 03:28:10|143.84|141.64|143.7|141.5|143.84|141.64|143.56|141.36|0
1643858900000|2022-02-03 03:28:20|143.84|141.64|143.84|141.64|143.84|141.64|143.84|141.64|0
1643858910000|2022-02-03 03:28:30|143.7|141.5|143.62|141.42|143.76|141.56|143.62|141.42|0
1643858920000|2022-02-03 03:28:40|143.56|141.36|143.56|141.36|143.56|141.36|143.56|141.36|0
1643858930000|2022-02-03 03:28:50|143.42|141.22|143.42|141.22|143.48|141.28|143.42|141.22|0
1643858940000|2022-02-03 03:29:00|143.56|141.36|143.56|141.36|143.56|141.36|143.42|141.22|0
1643858950000|2022-02-03 03:29:10|143.42|141.22|143.48|141.28|143.48|141.28|143.34|141.14|0
1643858960000|2022-02-03 03:29:20|143.56|141.36|143.62|141.42|143.62|141.42|143.42|141.22|0
1643858970000|2022-02-03 03:29:30|143.56|141.36|143.48|141.28|143.56|141.36|143.48|141.28|0
1643858990000|2022-02-03 03:29:50|143.56|141.36|143.56|141.36|143.56|141.36|143.56|141.36|0
1643859000000|2022-02-03 03:30:00|143.48|141.28|143.48|141.28|143.48|141.28|143.42|141.22|0
1643859010000|2022-02-03 03:30:10|143.42|141.22|143.34|141.14|143.42|141.22|143.34|141.14|0
1643859020000|2022-02-03 03:30:20|143.14|140.94|143.14|140.94|143.14|140.94|143|140.8|0
1643859030000|2022-02-03 03:30:30|143.06|140.86|142.86|140.66|143.06|140.86|142.86|140.66|0
1643859040000|2022-02-03 03:30:40|142.72|140.52|142.72|140.52|142.72|140.52|142.58|140.38|0
1643859050000|2022-02-03 03:30:50|142.86|140.66|142.93|140.73|142.93|140.73|142.86|140.66|0
1643859060000|2022-02-03 03:31:00|142.86|140.66|142.86|140.66|142.93|140.73|142.86|140.66|0
1643859070000|2022-02-03 03:31:10|142.72|140.52|142.58|140.38|142.72|140.52|142.58|140.38|0
1643859080000|2022-02-03 03:31:20|142.65|140.45|142.86|140.66|142.92|140.72|142.65|140.45|0
1643859090000|2022-02-03 03:31:30|142.72|140.52|142.86|140.66|142.92|140.72|142.72|140.52|0
1643859100000|2022-02-03 03:31:40|142.92|140.72|142.92|140.72|142.92|140.72|142.92|140.72|0
1643859110000|2022-02-03 03:31:50|142.86|140.66|142.86|140.66|142.86|140.66|142.86|140.66|0
1643859120000|2022-02-03 03:32:00|143|140.8|143.27|141.07|143.27|141.07|143|140.8|0
1643859130000|2022-02-03 03:32:10|143.14|140.94|143.14|140.94|143.14|140.94|143.14|140.94|0
1643859140000|2022-02-03 03:32:20|143.27|141.07|143.14|140.94|143.34|141.14|143.14|140.94|0
1643859150000|2022-02-03 03:32:30|143|140.8|143|140.8|143|140.8|143|140.8|0
1643859170000|2022-02-03 03:32:50|143.13|140.93|143.06|140.86|143.13|140.93|143.06|140.86|0
1643859180000|2022-02-03 03:33:00|143.13|140.93|143.2|141|143.27|141.07|143.13|140.93|0
1643859190000|2022-02-03 03:33:10|143.27|141.07|143.2|141|143.27|141.07|143.2|141|0
1643859200000|2022-02-03 03:33:20|143.13|140.93|143.13|140.93|143.13|140.93|143.13|140.93|0
1643859220000|2022-02-03 03:33:40|142.99|140.79|142.86|140.66|142.99|140.79|142.86|140.66|0
1643859240000|2022-02-03 03:34:00|142.78|140.58|142.58|140.38|142.78|140.58|142.58|140.38|0
1643859270000|2022-02-03 03:34:30|142.64|140.44|142.58|140.38|142.64|140.44|142.58|140.38|0
1643859280000|2022-02-03 03:34:40|142.51|140.31|142.58|140.38|142.58|140.38|142.44|140.24|0
1643859300000|2022-02-03 03:35:00|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1643859310000|2022-02-03 03:35:10|142.5|140.3|142.44|140.24|142.5|140.3|142.44|140.24|0
1643859320000|2022-02-03 03:35:20|142.58|140.38|142.58|140.38|142.64|140.44|142.58|140.38|0
1643859330000|2022-02-03 03:35:30|142.64|140.44|142.5|140.3|142.64|140.44|142.5|140.3|0
1643859340000|2022-02-03 03:35:40|142.58|140.38|142.44|140.24|142.58|140.38|142.44|140.24|0
1643859350000|2022-02-03 03:35:50|142.58|140.38|142.44|140.24|142.58|140.38|142.44|140.24|0
1643859360000|2022-02-03 03:36:00|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1643859370000|2022-02-03 03:36:10|142.71|140.51|142.71|140.51|142.71|140.51|142.71|140.51|0
1643859380000|2022-02-03 03:36:20|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1643859390000|2022-02-03 03:36:30|142.5|140.3|142.5|140.3|142.5|140.3|142.5|140.3|0
1643859400000|2022-02-03 03:36:40|142.58|140.38|142.44|140.24|142.58|140.38|142.44|140.24|0
1643859410000|2022-02-03 03:36:50|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1643859420000|2022-02-03 03:37:00|142.57|140.37|142.57|140.37|142.57|140.37|142.57|140.37|0
1643859430000|2022-02-03 03:37:10|142.5|140.3|142.57|140.37|142.57|140.37|142.44|140.24|0
1643859440000|2022-02-03 03:37:20|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1643859460000|2022-02-03 03:37:40|142.5|140.3|142.5|140.3|142.5|140.3|142.5|140.3|0
1643859470000|2022-02-03 03:37:50|142.44|140.24|142.57|140.37|142.57|140.37|142.44|140.24|0
1643859480000|2022-02-03 03:38:00|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1643859490000|2022-02-03 03:38:10|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1643859510000|2022-02-03 03:38:30|142.57|140.37|142.57|140.37|142.57|140.37|142.57|140.37|0
1643859520000|2022-02-03 03:38:40|142.71|140.51|142.71|140.51|142.71|140.51|142.71|140.51|0
1643859550000|2022-02-03 03:39:10|142.85|140.65|142.85|140.65|142.85|140.65|142.85|140.65|0
1643859560000|2022-02-03 03:39:20|142.71|140.51|142.71|140.51|142.71|140.51|142.71|140.51|0
1643859570000|2022-02-03 03:39:30|142.85|140.65|142.85|140.65|142.85|140.65|142.85|140.65|0
1643859580000|2022-02-03 03:39:40|142.71|140.51|142.85|140.65|142.85|140.65|142.71|140.51|0
1643859590000|2022-02-03 03:39:50|142.92|140.72|142.99|140.79|142.99|140.79|142.92|140.72|0
1643859610000|2022-02-03 03:40:10|143.13|140.93|143.06|140.86|143.13|140.93|143.06|140.86|0
1643859620000|2022-02-03 03:40:20|142.99|140.79|142.99|140.79|143.05|140.85|142.99|140.79|0
1643859640000|2022-02-03 03:40:40|143.05|140.85|143.05|140.85|143.05|140.85|143.05|140.85|0
1643859650000|2022-02-03 03:40:50|142.99|140.79|142.85|140.65|142.99|140.79|142.85|140.65|0
1643859670000|2022-02-03 03:41:10|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1643859680000|2022-02-03 03:41:20|142.71|140.51|142.71|140.51|142.71|140.51|142.57|140.37|0
1643859690000|2022-02-03 03:41:30|142.57|140.37|142.57|140.37|142.57|140.37|142.57|140.37|0
1643859700000|2022-02-03 03:41:40|142.64|140.44|142.57|140.37|142.64|140.44|142.57|140.37|0
1643859710000|2022-02-03 03:41:50|142.64|140.44|142.57|140.37|142.64|140.44|142.57|140.37|0
1643859720000|2022-02-03 03:42:00|142.71|140.51|142.78|140.58|142.78|140.58|142.71|140.51|0
1643859730000|2022-02-03 03:42:10|142.71|140.51|142.71|140.51|142.71|140.51|142.71|140.51|0
1643859750000|2022-02-03 03:42:30|142.85|140.65|142.71|140.51|142.85|140.65|142.71|140.51|0
1643859760000|2022-02-03 03:42:40|142.57|140.37|142.57|140.37|142.57|140.37|142.57|140.37|0
1643859770000|2022-02-03 03:42:50|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1643859790000|2022-02-03 03:43:10|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1643859800000|2022-02-03 03:43:20|142.22|140.02|142.22|140.02|142.22|140.02|142.15|139.95|0
1643859810000|2022-02-03 03:43:30|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1643859850000|2022-02-03 03:44:10|142.29|140.09|142.29|140.09|142.29|140.09|142.29|140.09|0
1643859860000|2022-02-03 03:44:20|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1643859870000|2022-02-03 03:44:30|142.22|140.02|142.29|140.09|142.29|140.09|142.22|140.02|0
1643859880000|2022-02-03 03:44:40|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1643859900000|2022-02-03 03:45:00|142.22|140.02|142.22|140.02|142.22|140.02|142.22|140.02|0
1643859910000|2022-02-03 03:45:10|142.29|140.09|142.29|140.09|142.29|140.09|142.29|140.09|0
1643859930000|2022-02-03 03:45:30|142.43|140.23|142.29|140.09|142.49|140.29|142.29|140.09|0
1643859940000|2022-02-03 03:45:40|142.36|140.16|142.29|140.09|142.36|140.16|142.29|140.09|0
1643859950000|2022-02-03 03:45:50|142.22|140.02|142.29|140.09|142.29|140.09|142.22|140.02|0
1643859960000|2022-02-03 03:46:00|142.36|140.16|142.43|140.23|142.43|140.23|142.36|140.16|0
1643859970000|2022-02-03 03:46:10|142.36|140.16|142.57|140.37|142.57|140.37|142.36|140.16|0
1643859990000|2022-02-03 03:46:30|142.63|140.43|142.57|140.37|142.63|140.43|142.57|140.37|0
1643860000000|2022-02-03 03:46:40|142.43|140.23|142.57|140.37|142.57|140.37|142.43|140.23|0
1643860010000|2022-02-03 03:46:50|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1643860020000|2022-02-03 03:47:00|142.49|140.29|142.43|140.23|142.49|140.29|142.43|140.23|0
1643860030000|2022-02-03 03:47:10|142.56|140.36|142.56|140.36|142.56|140.36|142.56|140.36|0
1643860070000|2022-02-03 03:47:50|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1643860080000|2022-02-03 03:48:00|142.35|140.15|142.29|140.09|142.35|140.15|142.29|140.09|0
1643860100000|2022-02-03 03:48:20|142.21|140.01|142.21|140.01|142.21|140.01|142.21|140.01|0
1643860110000|2022-02-03 03:48:30|142.15|139.95|142.29|140.09|142.29|140.09|142.15|139.95|0
1643860120000|2022-02-03 03:48:40|142.21|140.01|142.21|140.01|142.21|140.01|142.21|140.01|0
1643860130000|2022-02-03 03:48:50|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1643860150000|2022-02-03 03:49:10|142.29|140.09|142.29|140.09|142.29|140.09|142.29|140.09|0
1643860160000|2022-02-03 03:49:20|142.42|140.22|142.42|140.22|142.42|140.22|142.42|140.22|0
1643860170000|2022-02-03 03:49:30|142.29|140.09|142.29|140.09|142.29|140.09|142.29|140.09|0
1643860180000|2022-02-03 03:49:40|142.28|140.08|142.28|140.08|142.28|140.08|142.28|140.08|0
1643860190000|2022-02-03 03:49:50|142.35|140.15|142.49|140.29|142.49|140.29|142.35|140.15|0
1643860200000|2022-02-03 03:50:00|142.56|140.36|142.56|140.36|142.63|140.43|142.56|140.36|0
1643860240000|2022-02-03 03:50:40|142.42|140.22|142.42|140.22|142.42|140.22|142.42|140.22|0
1643860260000|2022-02-03 03:51:00|142.35|140.15|142.28|140.08|142.35|140.15|142.28|140.08|0
1643860280000|2022-02-03 03:51:20|142.21|140.01|142.14|139.94|142.28|140.08|142.14|139.94|0
1643860290000|2022-02-03 03:51:30|142.28|140.08|142.28|140.08|142.28|140.08|142.28|140.08|0
1643860300000|2022-02-03 03:51:40|142.14|139.94|142.14|139.94|142.14|139.94|142.14|139.94|0
1643860390000|2022-02-03 03:53:10|142.42|140.22|142.98|140.78|142.98|140.78|142.42|140.22|0
1643860400000|2022-02-03 03:53:20|142.84|140.64|142.84|140.64|142.84|140.64|142.7|140.5|0
1643860410000|2022-02-03 03:53:30|142.98|140.78|142.84|140.64|142.98|140.78|142.84|140.64|0
1643860420000|2022-02-03 03:53:40|142.98|140.78|142.97|140.77|142.98|140.78|142.84|140.64|0
1643860430000|2022-02-03 03:53:50|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1643860440000|2022-02-03 03:54:00|143.25|141.05|143.11|140.91|143.25|141.05|143.11|140.91|0
1643860450000|2022-02-03 03:54:10|143.18|140.98|143.18|140.98|143.18|140.98|143.18|140.98|0
1643860460000|2022-02-03 03:54:20|143.25|141.05|143.39|141.19|143.39|141.19|143.25|141.05|0
1643860470000|2022-02-03 03:54:30|143.25|141.05|143.25|141.05|143.25|141.05|143.25|141.05|0
1643860480000|2022-02-03 03:54:40|143.32|141.12|143.25|141.05|143.32|141.12|143.25|141.05|0
1643860500000|2022-02-03 03:55:00|143.39|141.19|143.39|141.19|143.39|141.19|143.39|141.19|0
1643860510000|2022-02-03 03:55:10|143.25|141.05|143.39|141.19|143.39|141.19|143.25|141.05|0
1643860520000|2022-02-03 03:55:20|143.53|141.33|143.32|141.12|143.53|141.33|143.32|141.12|0
1643860530000|2022-02-03 03:55:30|143.25|141.05|143.25|141.05|143.25|141.05|143.11|140.91|0
1643860540000|2022-02-03 03:55:40|143.18|140.98|143.25|141.05|143.25|141.05|143.18|140.98|0
1643860560000|2022-02-03 03:56:00|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1643860570000|2022-02-03 03:56:10|142.97|140.77|143.04|140.84|143.04|140.84|142.97|140.77|0
1643860580000|2022-02-03 03:56:20|142.97|140.77|142.83|140.63|142.97|140.77|142.69|140.49|0
1643860590000|2022-02-03 03:56:30|142.76|140.56|142.83|140.63|142.83|140.63|142.76|140.56|0
1643860600000|2022-02-03 03:56:40|142.97|140.77|142.9|140.7|142.97|140.77|142.9|140.7|0
1643860610000|2022-02-03 03:56:50|142.97|140.77|142.97|140.77|142.97|140.77|142.97|140.77|0
1643860620000|2022-02-03 03:57:00|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1643860650000|2022-02-03 03:57:30|143.04|140.84|142.97|140.77|143.11|140.91|142.97|140.77|0
1643860660000|2022-02-03 03:57:40|143.11|140.91|142.97|140.77|143.11|140.91|142.97|140.77|0
1643860670000|2022-02-03 03:57:50|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1643860680000|2022-02-03 03:58:00|143.39|141.19|143.39|141.19|143.39|141.19|143.39|141.19|0
1643860690000|2022-02-03 03:58:10|143.53|141.33|143.53|141.33|143.53|141.33|143.53|141.33|0
1643860700000|2022-02-03 03:58:20|144.78|142.58|144.64|142.44|144.78|142.58|144.5|142.3|0
1643860710000|2022-02-03 03:58:30|144.5|142.3|144.36|142.16|144.5|142.3|144.36|142.16|0
1643860720000|2022-02-03 03:58:40|144.5|142.3|144.36|142.16|144.5|142.3|144.36|142.16|0
1643860730000|2022-02-03 03:58:50|144.29|142.09|144.5|142.3|144.5|142.3|144.29|142.09|0
1643860740000|2022-02-03 03:59:00|144.36|142.16|144.36|142.16|144.36|142.16|144.36|142.16|0
1643860750000|2022-02-03 03:59:10|144.5|142.3|144.5|142.3|144.5|142.3|144.5|142.3|0
1643860760000|2022-02-03 03:59:20|144.36|142.16|144.29|142.09|144.36|142.16|144.22|142.02|0
1643860770000|2022-02-03 03:59:30|144.36|142.16|144.36|142.16|144.36|142.16|144.36|142.16|0
1643860780000|2022-02-03 03:59:40|144.22|142.02|144.36|142.16|144.36|142.16|144.08|141.88|0
1643860800000|2022-02-03 04:00:00|144.22|142.02|144.22|142.02|144.22|142.02|144.22|142.02|0
1643860810000|2022-02-03 04:00:10|144.5|142.3|144.64|142.44|144.64|142.44|144.5|142.3|0
1643860820000|2022-02-03 04:00:20|144.78|142.58|144.5|142.3|144.78|142.58|144.5|142.3|0
1643860830000|2022-02-03 04:00:30|144.36|142.16|144.36|142.16|144.36|142.16|144.36|142.16|0
1643860840000|2022-02-03 04:00:40|144.5|142.3|144.36|142.16|144.5|142.3|144.36|142.16|0
1643860850000|2022-02-03 04:00:50|144.43|142.23|144.36|142.16|144.43|142.23|144.36|142.16|0
1643860860000|2022-02-03 04:01:00|144.43|142.23|144.22|142.02|144.43|142.23|144.22|142.02|0
1643860870000|2022-02-03 04:01:10|144.08|141.88|144.08|141.88|144.08|141.88|144.08|141.88|0
1643860880000|2022-02-03 04:01:20|144.15|141.95|144.15|141.95|144.15|141.95|144.08|141.88|0
1643860890000|2022-02-03 04:01:30|144.08|141.88|144.22|142.02|144.22|142.02|144.08|141.88|0
1643860900000|2022-02-03 04:01:40|144.29|142.09|144.08|141.88|144.29|142.09|144.08|141.88|0
1643860930000|2022-02-03 04:02:10|144.22|142.02|144.22|142.02|144.22|142.02|144.22|142.02|0
1643860970000|2022-02-03 04:02:50|144.08|141.88|144.08|141.88|144.08|141.88|144.08|141.88|0
1643861100000|2022-02-03 04:05:00|144.22|142.02|144.08|141.88|144.22|142.02|144.08|141.88|0
1643861120000|2022-02-03 04:05:20|144.14|141.94|144.22|142.02|144.22|142.02|144.14|141.94|0
1643861130000|2022-02-03 04:05:30|144.08|141.88|144.08|141.88|144.08|141.88|144.08|141.88|0
1643861150000|2022-02-03 04:05:50|144.14|141.94|144.22|142.02|144.22|142.02|144.08|141.88|0
1643861160000|2022-02-03 04:06:00|144.08|141.88|144.08|141.88|144.08|141.88|144.08|141.88|0
1643861280000|2022-02-03 04:08:00|144.21|142.01|144.08|141.88|144.21|142.01|144.08|141.88|0
1643861290000|2022-02-03 04:08:10|144.14|141.94|144.07|141.87|144.14|141.94|144.07|141.87|0
1643861300000|2022-02-03 04:08:20|144.14|141.94|144.14|141.94|144.14|141.94|144.14|141.94|0
1643861310000|2022-02-03 04:08:30|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643861340000|2022-02-03 04:09:00|144.21|142.01|144.07|141.87|144.21|142.01|144.07|141.87|0
1643861420000|2022-02-03 04:10:20|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643861430000|2022-02-03 04:10:30|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643861590000|2022-02-03 04:13:10|144.21|142.01|144.07|141.87|144.21|142.01|144.07|141.87|0
1643861610000|2022-02-03 04:13:30|144.14|141.94|144.07|141.87|144.14|141.94|144.07|141.87|0
1643861620000|2022-02-03 04:13:40|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643861640000|2022-02-03 04:14:00|144.35|142.15|144.35|142.15|144.35|142.15|144.35|142.15|0
1643861660000|2022-02-03 04:14:20|144.42|142.22|144.35|142.15|144.42|142.22|144.35|142.15|0
1643861680000|2022-02-03 04:14:40|144.49|142.29|144.49|142.29|144.49|142.29|144.49|142.29|0
1643861690000|2022-02-03 04:14:50|144.35|142.15|144.41|142.21|144.41|142.21|144.35|142.15|0
1643861700000|2022-02-03 04:15:00|144.49|142.29|144.41|142.21|144.49|142.29|144.41|142.21|0
1643861710000|2022-02-03 04:15:10|144.35|142.15|144.21|142.01|144.35|142.15|144.21|142.01|0
1643861720000|2022-02-03 04:15:20|144.07|141.87|144.07|141.87|144.13|141.93|144.07|141.87|0
1643861740000|2022-02-03 04:15:40|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643861750000|2022-02-03 04:15:50|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643861790000|2022-02-03 04:16:30|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643861800000|2022-02-03 04:16:40|144.35|142.15|144.35|142.15|144.35|142.15|144.35|142.15|0
1643861810000|2022-02-03 04:16:50|144.21|142.01|144.35|142.15|144.35|142.15|144.21|142.01|0
1643861820000|2022-02-03 04:17:00|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1643861830000|2022-02-03 04:17:10|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643861840000|2022-02-03 04:17:20|144.35|142.15|144.49|142.29|144.49|142.29|144.35|142.15|0
1643861850000|2022-02-03 04:17:30|144.35|142.15|144.41|142.21|144.41|142.21|144.35|142.15|0
1643861860000|2022-02-03 04:17:40|144.48|142.28|144.48|142.28|144.48|142.28|144.48|142.28|0
1643861870000|2022-02-03 04:17:50|144.62|142.42|144.62|142.42|144.62|142.42|144.48|142.28|0
1643861880000|2022-02-03 04:18:00|144.55|142.35|144.62|142.42|144.62|142.42|144.48|142.28|0
1643861890000|2022-02-03 04:18:10|144.48|142.28|144.62|142.42|144.62|142.42|144.48|142.28|0
1643861910000|2022-02-03 04:18:30|144.55|142.35|144.55|142.35|144.55|142.35|144.48|142.28|0
1643861920000|2022-02-03 04:18:40|144.48|142.28|144.48|142.28|144.48|142.28|144.48|142.28|0
1643861930000|2022-02-03 04:18:50|144.55|142.35|144.48|142.28|144.55|142.35|144.48|142.28|0
1643861940000|2022-02-03 04:19:00|144.41|142.21|144.48|142.28|144.48|142.28|144.41|142.21|0
1643861970000|2022-02-03 04:19:30|144.41|142.21|144.48|142.28|144.48|142.28|144.41|142.21|0
1643861980000|2022-02-03 04:19:40|144.41|142.21|144.34|142.14|144.48|142.28|144.34|142.14|0
1643862020000|2022-02-03 04:20:20|144.2|142|144.2|142|144.2|142|144.2|142|0
1643862050000|2022-02-03 04:20:50|144.06|141.86|144.13|141.93|144.13|141.93|144.06|141.86|0
1643862060000|2022-02-03 04:21:00|144.06|141.86|144.2|142|144.2|142|144.06|141.86|0
1643862090000|2022-02-03 04:21:30|144.13|141.93|144.06|141.86|144.13|141.93|144.06|141.86|0
1643862100000|2022-02-03 04:21:40|144.2|142|144.2|142|144.2|142|144.2|142|0
1643862120000|2022-02-03 04:22:00|144.06|141.86|144.06|141.86|144.06|141.86|144.06|141.86|0
1643862130000|2022-02-03 04:22:10|144.2|142|144.2|142|144.2|142|144.2|142|0
1643862170000|2022-02-03 04:22:50|144.06|141.86|144.06|141.86|144.06|141.86|144.06|141.86|0
1643862300000|2022-02-03 04:25:00|144.13|141.93|144.06|141.86|144.13|141.93|144.06|141.86|0
1643862330000|2022-02-03 04:25:30|144.12|141.92|144.12|141.92|144.12|141.92|144.12|141.92|0
1643862340000|2022-02-03 04:25:40|144.2|142|144.26|142.06|144.26|142.06|144.2|142|0
1643862350000|2022-02-03 04:25:50|144.34|142.14|144.34|142.14|144.34|142.14|144.34|142.14|0
1643862370000|2022-02-03 04:26:10|144.2|142|144.2|142|144.2|142|144.2|142|0
1643862390000|2022-02-03 04:26:30|144.06|141.86|144.06|141.86|144.06|141.86|144.06|141.86|0
1643862500000|2022-02-03 04:28:20|144.19|141.99|144.05|141.85|144.19|141.99|144.05|141.85|0
1643862530000|2022-02-03 04:28:50|143.92|141.72|143.91|141.71|143.92|141.72|143.91|141.71|0
1643862540000|2022-02-03 04:29:00|143.98|141.78|143.91|141.71|143.98|141.78|143.91|141.71|0
1643862590000|2022-02-03 04:29:50|143.84|141.64|143.77|141.57|143.84|141.64|143.77|141.57|0
1643862650000|2022-02-03 04:30:50|144.05|141.85|144.05|141.85|144.05|141.85|144.05|141.85|0
1643862660000|2022-02-03 04:31:00|143.98|141.78|143.91|141.71|143.98|141.78|143.91|141.71|0
1643862680000|2022-02-03 04:31:20|144.05|141.85|144.05|141.85|144.05|141.85|144.05|141.85|0
1643862690000|2022-02-03 04:31:30|143.98|141.78|143.91|141.71|143.98|141.78|143.91|141.71|0
1643862700000|2022-02-03 04:31:40|143.98|141.78|143.91|141.71|143.98|141.78|143.91|141.71|0
1643862730000|2022-02-03 04:32:10|143.84|141.64|143.91|141.71|143.91|141.71|143.77|141.57|0
1643862740000|2022-02-03 04:32:20|143.77|141.57|143.91|141.71|143.91|141.71|143.77|141.57|0
1643862750000|2022-02-03 04:32:30|143.98|141.78|143.91|141.71|143.98|141.78|143.91|141.71|0
1643862760000|2022-02-03 04:32:40|143.98|141.78|144.05|141.85|144.05|141.85|143.98|141.78|0
1643862770000|2022-02-03 04:32:50|143.98|141.78|144.05|141.85|144.05|141.85|143.98|141.78|0
1643862780000|2022-02-03 04:33:00|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1643862790000|2022-02-03 04:33:10|143.98|141.78|143.98|141.78|143.98|141.78|143.98|141.78|0
1643862800000|2022-02-03 04:33:20|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1643862810000|2022-02-03 04:33:30|143.98|141.78|144.05|141.85|144.05|141.85|143.91|141.71|0
1643862840000|2022-02-03 04:34:00|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1643862880000|2022-02-03 04:34:40|143.77|141.57|143.77|141.57|143.77|141.57|143.77|141.57|0
1643862890000|2022-02-03 04:34:50|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1643862910000|2022-02-03 04:35:10|143.77|141.57|143.84|141.64|143.84|141.64|143.77|141.57|0
1643862920000|2022-02-03 04:35:20|143.91|141.71|143.77|141.57|143.91|141.71|143.77|141.57|0
1643862940000|2022-02-03 04:35:40|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1643862970000|2022-02-03 04:36:10|143.97|141.77|143.97|141.77|143.97|141.77|143.97|141.77|0
1643862980000|2022-02-03 04:36:20|144.05|141.85|144.05|141.85|144.05|141.85|144.05|141.85|0
1643862990000|2022-02-03 04:36:30|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1643863010000|2022-02-03 04:36:50|144.05|141.85|144.05|141.85|144.05|141.85|144.05|141.85|0
1643863030000|2022-02-03 04:37:10|144.19|141.99|144.19|141.99|144.19|141.99|144.19|141.99|0
1643863080000|2022-02-03 04:38:00|144.11|141.91|144.11|141.91|144.11|141.91|144.11|141.91|0
1643863090000|2022-02-03 04:38:10|144.05|141.85|143.97|141.77|144.05|141.85|143.91|141.71|0
1643863100000|2022-02-03 04:38:20|144.05|141.85|144.05|141.85|144.05|141.85|144.05|141.85|0
1643863110000|2022-02-03 04:38:30|143.91|141.71|143.77|141.57|143.91|141.71|143.77|141.57|0
1643863120000|2022-02-03 04:38:40|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1643863140000|2022-02-03 04:39:00|143.9|141.7|144.11|141.91|144.11|141.91|143.9|141.7|0
1643863150000|2022-02-03 04:39:10|144.18|141.98|144.18|141.98|144.18|141.98|144.18|141.98|0
1643863170000|2022-02-03 04:39:30|144.11|141.91|144.04|141.84|144.11|141.91|144.04|141.84|0
1643863180000|2022-02-03 04:39:40|144.11|141.91|144.11|141.91|144.11|141.91|144.11|141.91|0
1643863190000|2022-02-03 04:39:50|144.18|141.98|144.18|141.98|144.18|141.98|144.18|141.98|0
1643863200000|2022-02-03 04:40:00|144.04|141.84|144.04|141.84|144.04|141.84|144.04|141.84|0
1643863210000|2022-02-03 04:40:10|144.11|141.91|144.18|141.98|144.18|141.98|144.04|141.84|0
1643863220000|2022-02-03 04:40:20|144.25|142.05|144.25|142.05|144.25|142.05|144.25|142.05|0
1643863230000|2022-02-03 04:40:30|144.32|142.12|144.39|142.19|144.39|142.19|144.32|142.12|0
1643863240000|2022-02-03 04:40:40|144.46|142.26|144.46|142.26|144.46|142.26|144.39|142.19|0
1643863250000|2022-02-03 04:40:50|144.32|142.12|144.32|142.12|144.32|142.12|144.32|142.12|0
1643863270000|2022-02-03 04:41:10|144.39|142.19|144.39|142.19|144.46|142.26|144.32|142.12|0
1643863280000|2022-02-03 04:41:20|144.46|142.26|144.32|142.12|144.46|142.26|144.32|142.12|0
1643863290000|2022-02-03 04:41:30|144.39|142.19|144.32|142.12|144.39|142.19|144.32|142.12|0
1643863300000|2022-02-03 04:41:40|144.39|142.19|144.46|142.26|144.46|142.26|144.39|142.19|0
1643863310000|2022-02-03 04:41:50|144.6|142.4|144.6|142.4|144.6|142.4|144.6|142.4|0
1643863320000|2022-02-03 04:42:00|144.46|142.26|144.46|142.26|144.46|142.26|144.46|142.26|0
1643863330000|2022-02-03 04:42:10|144.6|142.4|144.6|142.4|144.6|142.4|144.6|142.4|0
1643863340000|2022-02-03 04:42:20|144.74|142.54|144.74|142.54|144.74|142.54|144.74|142.54|0
1643863360000|2022-02-03 04:42:40|144.6|142.4|144.67|142.47|144.67|142.47|144.6|142.4|0
1643863370000|2022-02-03 04:42:50|144.6|142.4|144.67|142.47|144.67|142.47|144.6|142.4|0
1643863380000|2022-02-03 04:43:00|144.74|142.54|144.6|142.4|144.74|142.54|144.6|142.4|0
1643863400000|2022-02-03 04:43:20|144.67|142.47|144.67|142.47|144.67|142.47|144.67|142.47|0
1643863410000|2022-02-03 04:43:30|144.6|142.4|144.6|142.4|144.67|142.47|144.6|142.4|0
1643863430000|2022-02-03 04:43:50|144.67|142.47|144.67|142.47|144.67|142.47|144.67|142.47|0
1643863440000|2022-02-03 04:44:00|144.6|142.4|144.88|142.68|144.88|142.68|144.6|142.4|0
1643863460000|2022-02-03 04:44:20|144.67|142.47|144.74|142.54|144.74|142.54|144.67|142.47|0
1643863520000|2022-02-03 04:45:20|144.88|142.68|144.88|142.68|144.88|142.68|144.88|142.68|0
1643863530000|2022-02-03 04:45:30|144.74|142.54|144.74|142.54|144.74|142.54|144.74|142.54|0
1643863560000|2022-02-03 04:46:00|144.6|142.4|144.66|142.46|144.66|142.46|144.6|142.4|0
1643863570000|2022-02-03 04:46:10|144.6|142.4|144.6|142.4|144.6|142.4|144.6|142.4|0
1643863580000|2022-02-03 04:46:20|144.66|142.46|144.66|142.46|144.66|142.46|144.66|142.46|0
1643863590000|2022-02-03 04:46:30|144.6|142.4|144.6|142.4|144.6|142.4|144.6|142.4|0
1643863620000|2022-02-03 04:47:00|144.66|142.46|144.6|142.4|144.66|142.46|144.6|142.4|0
1643863630000|2022-02-03 04:47:10|144.66|142.46|144.66|142.46|144.66|142.46|144.66|142.46|0
1643863650000|2022-02-03 04:47:30|144.6|142.4|144.6|142.4|144.6|142.4|144.6|142.4|0
1643863660000|2022-02-03 04:47:40|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1643863670000|2022-02-03 04:47:50|144.46|142.26|144.45|142.25|144.46|142.26|144.45|142.25|0
1643863680000|2022-02-03 04:48:00|144.52|142.32|144.45|142.25|144.52|142.32|144.45|142.25|0
1643863690000|2022-02-03 04:48:10|144.52|142.32|144.52|142.32|144.52|142.32|144.52|142.32|0
1643863700000|2022-02-03 04:48:20|144.45|142.25|144.31|142.11|144.45|142.25|144.31|142.11|0
1643863810000|2022-02-03 04:50:10|144.45|142.25|144.45|142.25|144.45|142.25|144.45|142.25|0
1643863820000|2022-02-03 04:50:20|144.38|142.18|144.38|142.18|144.45|142.25|144.31|142.11|0
1643863830000|2022-02-03 04:50:30|144.45|142.25|144.45|142.25|144.45|142.25|144.45|142.25|0
1643863860000|2022-02-03 04:51:00|144.38|142.18|144.45|142.25|144.45|142.25|144.38|142.18|0
1643863880000|2022-02-03 04:51:20|144.38|142.18|144.31|142.11|144.45|142.25|144.31|142.11|0
1643863900000|2022-02-03 04:51:40|144.38|142.18|144.45|142.25|144.45|142.25|144.38|142.18|0
1643863910000|2022-02-03 04:51:50|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1643863930000|2022-02-03 04:52:10|144.31|142.11|144.31|142.11|144.31|142.11|144.31|142.11|0
1643863940000|2022-02-03 04:52:20|144.45|142.25|144.45|142.25|144.45|142.25|144.38|142.18|0
1643863950000|2022-02-03 04:52:30|144.38|142.18|144.31|142.11|144.38|142.18|144.31|142.11|0
1643863960000|2022-02-03 04:52:40|144.52|142.32|144.52|142.32|144.52|142.32|144.52|142.32|0
1643863970000|2022-02-03 04:52:50|144.45|142.25|144.59|142.39|144.59|142.39|144.45|142.25|0
1643863980000|2022-02-03 04:53:00|144.52|142.32|144.73|142.53|144.73|142.53|144.52|142.32|0
1643863990000|2022-02-03 04:53:10|144.66|142.46|144.66|142.46|144.66|142.46|144.66|142.46|0
1643864000000|2022-02-03 04:53:20|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1643864020000|2022-02-03 04:53:40|144.66|142.46|144.66|142.46|144.66|142.46|144.59|142.39|0
1643864030000|2022-02-03 04:53:50|144.73|142.53|144.73|142.53|144.73|142.53|144.66|142.46|0
1643864060000|2022-02-03 04:54:20|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1643864080000|2022-02-03 04:54:40|144.52|142.32|144.52|142.32|144.52|142.32|144.52|142.32|0
1643864090000|2022-02-03 04:54:50|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1643864100000|2022-02-03 04:55:00|144.45|142.25|144.45|142.25|144.45|142.25|144.45|142.25|0
1643864140000|2022-02-03 04:55:40|144.31|142.11|144.31|142.11|144.31|142.11|144.31|142.11|0
1643864280000|2022-02-03 04:58:00|144.3|142.1|144.3|142.1|144.3|142.1|144.3|142.1|0
1643864290000|2022-02-03 04:58:10|144.44|142.24|144.44|142.24|144.44|142.24|144.44|142.24|0
1643864300000|2022-02-03 04:58:20|144.58|142.38|144.44|142.24|144.58|142.38|144.44|142.24|0
1643864330000|2022-02-03 04:58:50|144.3|142.1|144.3|142.1|144.3|142.1|144.3|142.1|0
1643864690000|2022-02-03 05:04:50|144.16|141.96|144.16|141.96|144.16|141.96|144.16|141.96|0
1643864720000|2022-02-03 05:05:20|144.23|142.03|144.3|142.1|144.3|142.1|144.23|142.03|0
1643864760000|2022-02-03 05:06:00|144.16|141.96|144.16|141.96|144.16|141.96|144.16|141.96|0
1643864850000|2022-02-03 05:07:30|144.3|142.1|144.3|142.1|144.3|142.1|144.3|142.1|0
1643864860000|2022-02-03 05:07:40|144.16|141.96|144.16|141.96|144.16|141.96|144.16|141.96|0
1643864880000|2022-02-03 05:08:00|144.3|142.1|144.16|141.96|144.3|142.1|144.16|141.96|0
1643864890000|2022-02-03 05:08:10|144.22|142.02|144.16|141.96|144.22|142.02|144.16|141.96|0
1643864900000|2022-02-03 05:08:20|144.22|142.02|144.22|142.02|144.22|142.02|144.22|142.02|0
1643864910000|2022-02-03 05:08:30|144.16|141.96|144.29|142.09|144.29|142.09|144.15|141.95|0
1643864950000|2022-02-03 05:09:10|144.43|142.23|144.43|142.23|144.43|142.23|144.43|142.23|0
1643864960000|2022-02-03 05:09:20|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1643864990000|2022-02-03 05:09:50|144.43|142.23|144.43|142.23|144.43|142.23|144.43|142.23|0
1643865000000|2022-02-03 05:10:00|144.57|142.37|144.5|142.3|144.57|142.37|144.5|142.3|0
1643865010000|2022-02-03 05:10:10|144.57|142.37|144.57|142.37|144.64|142.44|144.57|142.37|0
1643865020000|2022-02-03 05:10:20|144.71|142.51|144.71|142.51|144.71|142.51|144.71|142.51|0
1643865050000|2022-02-03 05:10:50|144.85|142.65|144.85|142.65|144.85|142.65|144.85|142.65|0
1643865070000|2022-02-03 05:11:10|144.71|142.51|144.85|142.65|144.85|142.65|144.71|142.51|0
1643865080000|2022-02-03 05:11:20|144.71|142.51|144.85|142.65|144.85|142.65|144.71|142.51|0
1643865110000|2022-02-03 05:11:50|144.99|142.79|144.99|142.79|144.99|142.79|144.92|142.72|0
1643865130000|2022-02-03 05:12:10|145.13|142.93|144.57|142.37|145.13|142.93|144.57|142.37|0
1643865140000|2022-02-03 05:12:20|144.36|142.16|144.43|142.23|144.43|142.23|144.36|142.16|0
1643865150000|2022-02-03 05:12:30|144.29|142.09|144.29|142.09|144.29|142.09|144.29|142.09|0
1643865180000|2022-02-03 05:13:00|144.36|142.16|144.43|142.23|144.43|142.23|144.36|142.16|0
1643865210000|2022-02-03 05:13:30|144.29|142.09|144.43|142.23|144.43|142.23|144.29|142.09|0
1643865220000|2022-02-03 05:13:40|144.36|142.16|144.29|142.09|144.36|142.16|144.29|142.09|0
1643865230000|2022-02-03 05:13:50|144.36|142.16|144.29|142.09|144.36|142.16|144.29|142.09|0
1643865240000|2022-02-03 05:14:00|144.43|142.23|144.43|142.23|144.43|142.23|144.43|142.23|0
1643865300000|2022-02-03 05:15:00|144.36|142.16|144.43|142.23|144.43|142.23|144.36|142.16|0
1643865310000|2022-02-03 05:15:10|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1643865330000|2022-02-03 05:15:30|144.71|142.51|144.71|142.51|144.71|142.51|144.71|142.51|0
1643865350000|2022-02-03 05:15:50|144.57|142.37|144.71|142.51|144.71|142.51|144.57|142.37|0
1643865360000|2022-02-03 05:16:00|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1643865380000|2022-02-03 05:16:20|144.43|142.23|144.43|142.23|144.43|142.23|144.43|142.23|0
1643865400000|2022-02-03 05:16:40|144.57|142.37|144.43|142.23|144.57|142.37|144.43|142.23|0
1643865410000|2022-02-03 05:16:50|144.49|142.29|144.35|142.15|144.49|142.29|144.29|142.09|0
1643865420000|2022-02-03 05:17:00|144.43|142.23|144.29|142.09|144.43|142.23|144.29|142.09|0
1643865450000|2022-02-03 05:17:30|144.43|142.23|144.43|142.23|144.43|142.23|144.43|142.23|0
1643865460000|2022-02-03 05:17:40|144.29|142.09|144.43|142.23|144.43|142.23|144.29|142.09|0
1643865470000|2022-02-03 05:17:50|144.49|142.29|144.49|142.29|144.49|142.29|144.49|142.29|0
1643865480000|2022-02-03 05:18:00|144.56|142.36|144.56|142.36|144.56|142.36|144.56|142.36|0
1643865490000|2022-02-03 05:18:10|144.42|142.22|144.56|142.36|144.56|142.36|144.42|142.22|0
1643865520000|2022-02-03 05:18:40|144.42|142.22|144.42|142.22|144.42|142.22|144.42|142.22|0
1643865530000|2022-02-03 05:18:50|144.56|142.36|144.56|142.36|144.56|142.36|144.56|142.36|0
1643865560000|2022-02-03 05:19:20|144.42|142.22|144.56|142.36|144.56|142.36|144.42|142.22|0
1643865590000|2022-02-03 05:19:50|144.42|142.22|144.56|142.36|144.56|142.36|144.42|142.22|0
1643865680000|2022-02-03 05:21:20|144.7|142.5|144.7|142.5|144.7|142.5|144.7|142.5|0
1643865690000|2022-02-03 05:21:30|144.56|142.36|144.7|142.5|144.7|142.5|144.56|142.36|0
1643865710000|2022-02-03 05:21:50|144.63|142.43|144.7|142.5|144.7|142.5|144.63|142.43|0
1643865740000|2022-02-03 05:22:20|144.77|142.57|144.84|142.64|144.84|142.64|144.77|142.57|0
1643865750000|2022-02-03 05:22:30|144.7|142.5|144.84|142.64|144.84|142.64|144.7|142.5|0
1643865790000|2022-02-03 05:23:10|144.98|142.78|144.98|142.78|144.98|142.78|144.84|142.64|0
1643865810000|2022-02-03 05:23:30|144.84|142.64|144.84|142.64|144.84|142.64|144.84|142.64|0
1643865820000|2022-02-03 05:23:40|144.91|142.71|144.98|142.78|144.98|142.78|144.91|142.71|0
1643865870000|2022-02-03 05:24:30|145.12|142.92|145.12|142.92|145.12|142.92|145.12|142.92|0
1643865900000|2022-02-03 05:25:00|144.98|142.78|144.98|142.78|144.98|142.78|144.98|142.78|0
1643865920000|2022-02-03 05:25:20|144.91|142.71|144.98|142.78|144.98|142.78|144.91|142.71|0
1643865930000|2022-02-03 05:25:30|145.12|142.92|145.04|142.84|145.12|142.92|145.04|142.84|0
1643865940000|2022-02-03 05:25:40|145.12|142.92|144.98|142.78|145.12|142.92|144.98|142.78|0
1643865950000|2022-02-03 05:25:50|144.9|142.7|144.84|142.64|144.98|142.78|144.84|142.64|0
1643865970000|2022-02-03 05:26:10|144.98|142.78|144.98|142.78|144.98|142.78|144.98|142.78|0
1643865980000|2022-02-03 05:26:20|144.84|142.64|144.98|142.78|144.98|142.78|144.84|142.64|0
1643865990000|2022-02-03 05:26:30|144.84|142.64|144.84|142.64|144.84|142.64|144.84|142.64|0
1643866000000|2022-02-03 05:26:40|144.7|142.5|144.7|142.5|144.7|142.5|144.7|142.5|0
1643866010000|2022-02-03 05:26:50|144.84|142.64|144.76|142.56|144.84|142.64|144.76|142.56|0
1643866020000|2022-02-03 05:27:00|144.7|142.5|144.7|142.5|144.7|142.5|144.7|142.5|0
1643866030000|2022-02-03 05:27:10|144.84|142.64|144.84|142.64|144.84|142.64|144.76|142.56|0
1643866040000|2022-02-03 05:27:20|144.7|142.5|144.7|142.5|144.7|142.5|144.56|142.36|0
1643866060000|2022-02-03 05:27:40|144.76|142.56|144.84|142.64|144.84|142.64|144.76|142.56|0
1643866070000|2022-02-03 05:27:50|144.76|142.56|144.7|142.5|144.76|142.56|144.7|142.5|0
1643866080000|2022-02-03 05:28:00|144.56|142.36|144.56|142.36|144.56|142.36|144.56|142.36|0
1643866090000|2022-02-03 05:28:10|144.69|142.49|144.83|142.63|144.83|142.63|144.69|142.49|0
1643866100000|2022-02-03 05:28:20|144.69|142.49|144.69|142.49|144.76|142.56|144.69|142.49|0
1643866120000|2022-02-03 05:28:40|144.62|142.42|144.69|142.49|144.69|142.49|144.62|142.42|0
1643866180000|2022-02-03 05:29:40|144.55|142.35|144.55|142.35|144.55|142.35|144.55|142.35|0
1643866240000|2022-02-03 05:30:40|144.69|142.49|144.69|142.49|144.69|142.49|144.69|142.49|0
1643866250000|2022-02-03 05:30:50|144.55|142.35|144.55|142.35|144.55|142.35|144.55|142.35|0
1643866260000|2022-02-03 05:31:00|144.69|142.49|144.83|142.63|144.83|142.63|144.69|142.49|0
1643866270000|2022-02-03 05:31:10|144.76|142.56|144.83|142.63|144.83|142.63|144.76|142.56|0
1643866280000|2022-02-03 05:31:20|144.69|142.49|144.69|142.49|144.69|142.49|144.69|142.49|0
1643866320000|2022-02-03 05:32:00|144.55|142.35|144.55|142.35|144.55|142.35|144.55|142.35|0
1643866370000|2022-02-03 05:32:50|144.69|142.49|144.55|142.35|144.69|142.49|144.55|142.35|0
1643866380000|2022-02-03 05:33:00|144.69|142.49|144.69|142.49|144.69|142.49|144.69|142.49|0
1643866390000|2022-02-03 05:33:10|144.76|142.56|144.69|142.49|144.76|142.56|144.69|142.49|0
1643866440000|2022-02-03 05:34:00|144.55|142.35|144.62|142.42|144.62|142.42|144.55|142.35|0
1643866450000|2022-02-03 05:34:10|144.69|142.49|144.55|142.35|144.69|142.49|144.55|142.35|0
1643866590000|2022-02-03 05:36:30|144.69|142.49|144.55|142.35|144.69|142.49|144.55|142.35|0
1643866610000|2022-02-03 05:36:50|144.69|142.49|144.69|142.49|144.69|142.49|144.69|142.49|0
1643866660000|2022-02-03 05:37:40|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1643866670000|2022-02-03 05:37:50|143.45|141.25|143.45|141.25|143.45|141.25|143.45|141.25|0
1643866680000|2022-02-03 05:38:00|143.59|141.39|143.59|141.39|143.59|141.39|143.59|141.39|0
1643866690000|2022-02-03 05:38:10|143.73|141.53|143.59|141.39|143.73|141.53|143.59|141.39|0
1643866700000|2022-02-03 05:38:20|143.52|141.32|143.45|141.25|143.52|141.32|143.45|141.25|0
1643866710000|2022-02-03 05:38:30|143.59|141.39|143.59|141.39|143.59|141.39|143.59|141.39|0
1643866720000|2022-02-03 05:38:40|143.45|141.25|143.45|141.25|143.45|141.25|143.45|141.25|0
1643866730000|2022-02-03 05:38:50|143.59|141.39|143.73|141.53|143.73|141.53|143.59|141.39|0
1643866740000|2022-02-03 05:39:00|143.66|141.46|143.73|141.53|143.73|141.53|143.66|141.46|0
1643866780000|2022-02-03 05:39:40|143.66|141.46|143.59|141.39|143.66|141.46|143.59|141.39|0
1643866800000|2022-02-03 05:40:00|143.45|141.25|143.45|141.25|143.45|141.25|143.45|141.25|0
1643866850000|2022-02-03 05:40:50|143.59|141.39|143.59|141.39|143.59|141.39|143.59|141.39|0
1643866860000|2022-02-03 05:41:00|143.45|141.25|143.45|141.25|143.45|141.25|143.45|141.25|0
1643866890000|2022-02-03 05:41:30|143.31|141.11|143.45|141.25|143.45|141.25|143.31|141.11|0
1643866900000|2022-02-03 05:41:40|143.59|141.39|143.59|141.39|143.59|141.39|143.59|141.39|0
1643866910000|2022-02-03 05:41:50|143.45|141.25|143.45|141.25|143.45|141.25|143.45|141.25|0
1643866930000|2022-02-03 05:42:10|143.59|141.39|143.59|141.39|143.59|141.39|143.59|141.39|0
1643866940000|2022-02-03 05:42:20|143.51|141.31|143.59|141.39|143.59|141.39|143.51|141.31|0
1643866950000|2022-02-03 05:42:30|143.51|141.31|143.45|141.25|143.59|141.39|143.45|141.25|0
1643866960000|2022-02-03 05:42:40|143.59|141.39|143.45|141.25|143.59|141.39|143.45|141.25|0
1643867020000|2022-02-03 05:43:40|143.31|141.11|143.31|141.11|143.31|141.11|143.31|141.11|0
1643867090000|2022-02-03 05:44:50|143.3|141.1|143.3|141.1|143.3|141.1|143.3|141.1|0
1643867150000|2022-02-03 05:45:50|143.44|141.24|143.44|141.24|143.44|141.24|143.44|141.24|0
1643867170000|2022-02-03 05:46:10|143.58|141.38|143.58|141.38|143.58|141.38|143.58|141.38|0
1643867180000|2022-02-03 05:46:20|143.44|141.24|143.44|141.24|143.44|141.24|143.44|141.24|0
1643867290000|2022-02-03 05:48:10|143.37|141.17|143.44|141.24|143.44|141.24|143.3|141.1|0
1643867310000|2022-02-03 05:48:30|143.3|141.1|143.3|141.1|143.3|141.1|143.3|141.1|0
1643867320000|2022-02-03 05:48:40|143.44|141.24|143.44|141.24|143.44|141.24|143.44|141.24|0
1643867400000|2022-02-03 05:50:00|143.3|141.1|143.44|141.24|143.44|141.24|143.3|141.1|0
1643867410000|2022-02-03 05:50:10|143.3|141.1|143.3|141.1|143.3|141.1|143.3|141.1|0
1643867490000|2022-02-03 05:51:30|143.02|140.82|143.02|140.82|143.02|140.82|143.02|140.82|0
1643867520000|2022-02-03 05:52:00|143.16|140.96|143.16|140.96|143.16|140.96|143.16|140.96|0
1643867590000|2022-02-03 05:53:10|143.3|141.1|143.3|141.1|143.3|141.1|143.3|141.1|0
1643867630000|2022-02-03 05:53:50|143.16|140.96|143.16|140.96|143.16|140.96|143.16|140.96|0
1643867680000|2022-02-03 05:54:40|143.3|141.1|143.3|141.1|143.3|141.1|143.3|141.1|0
1643867700000|2022-02-03 05:55:00|143.29|141.09|143.29|141.09|143.29|141.09|143.29|141.09|0
1643867710000|2022-02-03 05:55:10|143.15|140.95|143.15|140.95|143.15|140.95|143.15|140.95|0
1643867730000|2022-02-03 05:55:30|143.01|140.81|143.01|140.81|143.01|140.81|143.01|140.81|0
1643867750000|2022-02-03 05:55:50|142.87|140.67|142.87|140.67|142.87|140.67|142.87|140.67|0
1643867760000|2022-02-03 05:56:00|142.73|140.53|142.59|140.39|142.73|140.53|142.59|140.39|0
1643867770000|2022-02-03 05:56:10|142.73|140.53|142.59|140.39|142.73|140.53|142.59|140.39|0
1643867780000|2022-02-03 05:56:20|142.66|140.46|142.59|140.39|142.66|140.46|142.59|140.39|0
1643867790000|2022-02-03 05:56:30|142.52|140.32|142.52|140.32|142.52|140.32|142.52|140.32|0
1643867800000|2022-02-03 05:56:40|142.45|140.25|142.18|139.98|142.45|140.25|142.18|139.98|0
1643867810000|2022-02-03 05:56:50|142.32|140.12|142.38|140.18|142.38|140.18|142.32|140.12|0
1643867820000|2022-02-03 05:57:00|142.45|140.25|142.45|140.25|142.45|140.25|142.45|140.25|0
1643867830000|2022-02-03 05:57:10|142.38|140.18|142.38|140.18|142.45|140.25|142.31|140.11|0
1643867840000|2022-02-03 05:57:20|142.45|140.25|142.45|140.25|142.45|140.25|142.45|140.25|0
1643867860000|2022-02-03 05:57:40|142.31|140.11|142.31|140.11|142.45|140.25|142.31|140.11|0
1643867880000|2022-02-03 05:58:00|142.17|139.97|142.17|139.97|142.17|139.97|142.17|139.97|0
1643867890000|2022-02-03 05:58:10|142.24|140.04|142.17|139.97|142.24|140.04|142.17|139.97|0
1643867900000|2022-02-03 05:58:20|142.31|140.11|142.31|140.11|142.31|140.11|142.31|140.11|0
1643867920000|2022-02-03 05:58:40|142.45|140.25|142.45|140.25|142.45|140.25|142.45|140.25|0
1643867940000|2022-02-03 05:59:00|142.59|140.39|142.59|140.39|142.59|140.39|142.59|140.39|0
1643867970000|2022-02-03 05:59:30|142.73|140.53|142.73|140.53|142.73|140.53|142.59|140.39|0
1643867980000|2022-02-03 05:59:40|142.59|140.39|142.73|140.53|142.73|140.53|142.59|140.39|0
1643867990000|2022-02-03 05:59:50|142.8|140.6|142.87|140.67|142.87|140.67|142.73|140.53|0
1643868000000|2022-02-03 06:00:00|142.73|140.53|142.94|140.74|143.01|140.81|142.73|140.53|0
1643868010000|2022-02-03 06:00:10|142.87|140.67|142.73|140.53|142.87|140.67|142.73|140.53|0
1643868020000|2022-02-03 06:00:20|142.59|140.39|142.59|140.39|142.59|140.39|142.59|140.39|0
1643868030000|2022-02-03 06:00:30|142.73|140.53|142.73|140.53|142.73|140.53|142.73|140.53|0
1643868040000|2022-02-03 06:00:40|142.59|140.39|142.59|140.39|142.59|140.39|142.59|140.39|0
1643868050000|2022-02-03 06:00:50|142.73|140.53|142.73|140.53|142.73|140.53|142.59|140.39|0
1643868060000|2022-02-03 06:01:00|142.66|140.46|142.59|140.39|142.66|140.46|142.59|140.39|0
1643868090000|2022-02-03 06:01:30|142.45|140.25|142.45|140.25|142.45|140.25|142.45|140.25|0
1643868110000|2022-02-03 06:01:50|142.59|140.39|142.59|140.39|142.59|140.39|142.45|140.25|0
1643868130000|2022-02-03 06:02:10|142.45|140.25|142.45|140.25|142.45|140.25|142.45|140.25|0
1643868170000|2022-02-03 06:02:50|142.31|140.11|142.31|140.11|142.31|140.11|142.31|140.11|0
1643868190000|2022-02-03 06:03:10|142.17|139.97|142.03|139.83|142.17|139.97|142.03|139.83|0
1643868200000|2022-02-03 06:03:20|141.89|139.69|141.89|139.69|141.89|139.69|141.89|139.69|0
1643868210000|2022-02-03 06:03:30|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1643868220000|2022-02-03 06:03:40|141.89|139.69|141.96|139.76|142.03|139.83|141.89|139.69|0
1643868230000|2022-02-03 06:03:50|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1643868250000|2022-02-03 06:04:10|142.1|139.9|142.17|139.97|142.17|139.97|142.03|139.83|0
1643868260000|2022-02-03 06:04:20|142.24|140.04|142.24|140.04|142.24|140.04|142.17|139.97|0
1643868270000|2022-02-03 06:04:30|142.31|140.11|142.45|140.25|142.45|140.25|142.31|140.11|0
1643868280000|2022-02-03 06:04:40|142.31|140.11|142.31|140.11|142.31|140.11|142.31|140.11|0
1643868300000|2022-02-03 06:05:00|142.45|140.25|142.31|140.11|142.45|140.25|142.31|140.11|0
1643868310000|2022-02-03 06:05:10|142.45|140.25|142.45|140.25|142.45|140.25|142.45|140.25|0
1643868340000|2022-02-03 06:05:40|142.17|139.97|142.17|139.97|142.17|139.97|142.17|139.97|0
1643868360000|2022-02-03 06:06:00|142.23|140.03|142.31|140.11|142.31|140.11|142.23|140.03|0
1643868370000|2022-02-03 06:06:10|142.17|139.97|142.17|139.97|142.17|139.97|142.17|139.97|0
1643868400000|2022-02-03 06:06:40|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1643868410000|2022-02-03 06:06:50|141.89|139.69|141.89|139.69|141.89|139.69|141.89|139.69|0
1643868440000|2022-02-03 06:07:20|141.75|139.55|141.61|139.41|141.75|139.55|141.61|139.41|0
1643868450000|2022-02-03 06:07:30|141.89|139.69|141.89|139.69|142.03|139.83|141.89|139.69|0
1643868460000|2022-02-03 06:07:40|142.03|139.83|141.89|139.69|142.03|139.83|141.75|139.55|0
1643868470000|2022-02-03 06:07:50|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1643868480000|2022-02-03 06:08:00|142.03|139.83|142.03|139.83|142.03|139.83|141.95|139.75|0
1643868490000|2022-02-03 06:08:10|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1643868500000|2022-02-03 06:08:20|142.16|139.96|142.02|139.82|142.16|139.96|142.02|139.82|0
1643868510000|2022-02-03 06:08:30|142.16|139.96|142.16|139.96|142.16|139.96|142.16|139.96|0
1643868530000|2022-02-03 06:08:50|142.23|140.03|142.16|139.96|142.23|140.03|142.16|139.96|0
1643868550000|2022-02-03 06:09:10|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1643868560000|2022-02-03 06:09:20|142.02|139.82|142.02|139.82|142.02|139.82|142.02|139.82|0
1643868570000|2022-02-03 06:09:30|141.95|139.75|142.02|139.82|142.02|139.82|141.95|139.75|0
1643868580000|2022-02-03 06:09:40|142.09|139.89|142.3|140.1|142.3|140.1|142.09|139.89|0
1643868600000|2022-02-03 06:10:00|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1643868610000|2022-02-03 06:10:10|142.58|140.38|142.44|140.24|142.58|140.38|142.44|140.24|0
1643868620000|2022-02-03 06:10:20|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1643868640000|2022-02-03 06:10:40|142.65|140.45|142.72|140.52|142.72|140.52|142.65|140.45|0
1643868660000|2022-02-03 06:11:00|142.58|140.38|142.58|140.38|142.72|140.52|142.58|140.38|0
1643868670000|2022-02-03 06:11:10|142.65|140.45|142.72|140.52|142.72|140.52|142.58|140.38|0
1643868680000|2022-02-03 06:11:20|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1643868690000|2022-02-03 06:11:30|142.44|140.24|142.58|140.38|142.58|140.38|142.44|140.24|0
1643868710000|2022-02-03 06:11:50|142.51|140.31|142.44|140.24|142.58|140.38|142.44|140.24|0
1643868720000|2022-02-03 06:12:00|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1643868730000|2022-02-03 06:12:10|142.51|140.31|142.44|140.24|142.51|140.31|142.44|140.24|0
1643868740000|2022-02-03 06:12:20|142.3|140.1|142.3|140.1|142.3|140.1|142.3|140.1|0
1643868750000|2022-02-03 06:12:30|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1643868760000|2022-02-03 06:12:40|142.37|140.17|142.37|140.17|142.37|140.17|142.37|140.17|0
1643868770000|2022-02-03 06:12:50|142.3|140.1|142.3|140.1|142.3|140.1|142.3|140.1|0
1643868800000|2022-02-03 06:13:20|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1643868840000|2022-02-03 06:14:00|142.3|140.1|142.3|140.1|142.3|140.1|142.3|140.1|0
1643868850000|2022-02-03 06:14:10|142.44|140.24|142.36|140.16|142.44|140.24|142.36|140.16|0
1643868860000|2022-02-03 06:14:20|142.3|140.1|142.3|140.1|142.3|140.1|142.3|140.1|0
1643868870000|2022-02-03 06:14:30|142.44|140.24|142.36|140.16|142.44|140.24|142.36|140.16|0
1643868880000|2022-02-03 06:14:40|142.44|140.24|142.58|140.38|142.58|140.38|142.44|140.24|0
1643868900000|2022-02-03 06:15:00|142.72|140.52|142.72|140.52|142.72|140.52|142.72|140.52|0
1643868920000|2022-02-03 06:15:20|142.58|140.38|142.64|140.44|142.64|140.44|142.58|140.38|0
1643868930000|2022-02-03 06:15:30|142.72|140.52|142.72|140.52|142.72|140.52|142.72|140.52|0
1643868940000|2022-02-03 06:15:40|142.64|140.44|142.72|140.52|142.72|140.52|142.64|140.44|0
1643868960000|2022-02-03 06:16:00|142.58|140.38|142.64|140.44|142.64|140.44|142.58|140.38|0
1643868970000|2022-02-03 06:16:10|142.58|140.38|142.44|140.24|142.58|140.38|142.44|140.24|0
1643868980000|2022-02-03 06:16:20|142.3|140.1|142.3|140.1|142.3|140.1|142.3|140.1|0
1643869000000|2022-02-03 06:16:40|142.36|140.16|142.44|140.24|142.44|140.24|142.36|140.16|0
1643869010000|2022-02-03 06:16:50|142.3|140.1|142.3|140.1|142.36|140.16|142.3|140.1|0
1643869030000|2022-02-03 06:17:10|142.36|140.16|142.43|140.23|142.43|140.23|142.36|140.16|0
1643869050000|2022-02-03 06:17:30|142.5|140.3|142.43|140.23|142.5|140.3|142.43|140.23|0
1643869070000|2022-02-03 06:17:50|142.36|140.16|142.43|140.23|142.43|140.23|142.36|140.16|0
1643869090000|2022-02-03 06:18:10|142.36|140.16|142.43|140.23|142.43|140.23|142.36|140.16|0
1643869100000|2022-02-03 06:18:20|142.29|140.09|142.36|140.16|142.36|140.16|142.29|140.09|0
1643869110000|2022-02-03 06:18:30|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1643869120000|2022-02-03 06:18:40|142.29|140.09|142.15|139.95|142.29|140.09|142.15|139.95|0
1643869140000|2022-02-03 06:19:00|142.29|140.09|142.15|139.95|142.29|140.09|142.15|139.95|0
1643869170000|2022-02-03 06:19:30|142.29|140.09|142.15|139.95|142.29|140.09|142.15|139.95|0
1643869180000|2022-02-03 06:19:40|142.01|139.81|142.01|139.81|142.01|139.81|142.01|139.81|0
1643869200000|2022-02-03 06:20:00|142.08|139.88|142.01|139.81|142.08|139.88|142.01|139.81|0
1643869250000|2022-02-03 06:20:50|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1643869270000|2022-02-03 06:21:10|142.01|139.81|142.01|139.81|142.01|139.81|142.01|139.81|0
1643869280000|2022-02-03 06:21:20|141.87|139.67|141.94|139.74|141.94|139.74|141.87|139.67|0
1643869290000|2022-02-03 06:21:30|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1643869310000|2022-02-03 06:21:50|141.94|139.74|142.01|139.81|142.01|139.81|141.87|139.67|0
1643869320000|2022-02-03 06:22:00|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1643869360000|2022-02-03 06:22:40|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1643869370000|2022-02-03 06:22:50|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1643869390000|2022-02-03 06:23:10|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1643869410000|2022-02-03 06:23:30|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1643869420000|2022-02-03 06:23:40|141.73|139.53|141.66|139.46|141.73|139.53|141.66|139.46|0
1643869430000|2022-02-03 06:23:50|141.59|139.39|141.45|139.25|141.59|139.39|141.45|139.25|0
1643869440000|2022-02-03 06:24:00|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1643869450000|2022-02-03 06:24:10|141.66|139.46|141.59|139.39|141.66|139.46|141.59|139.39|0
1643869460000|2022-02-03 06:24:20|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1643869470000|2022-02-03 06:24:30|141.73|139.53|141.8|139.6|141.87|139.67|141.73|139.53|0
1643869480000|2022-02-03 06:24:40|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1643869500000|2022-02-03 06:25:00|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1643869520000|2022-02-03 06:25:20|141.73|139.53|141.8|139.6|141.87|139.67|141.73|139.53|0
1643869530000|2022-02-03 06:25:30|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1643869550000|2022-02-03 06:25:50|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1643869560000|2022-02-03 06:26:00|141.8|139.6|141.87|139.67|141.87|139.67|141.59|139.39|0
1643869570000|2022-02-03 06:26:10|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1643869600000|2022-02-03 06:26:40|141.66|139.46|141.73|139.53|141.73|139.53|141.66|139.46|0
1643869610000|2022-02-03 06:26:50|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1643869620000|2022-02-03 06:27:00|141.66|139.46|141.45|139.25|141.66|139.46|141.45|139.25|0
1643869630000|2022-02-03 06:27:10|141.52|139.32|141.45|139.25|141.52|139.32|141.45|139.25|0
1643869650000|2022-02-03 06:27:30|141.59|139.39|141.45|139.25|141.59|139.39|141.45|139.25|0
1643869660000|2022-02-03 06:27:40|141.59|139.39|141.45|139.25|141.59|139.39|141.45|139.25|0
1643869670000|2022-02-03 06:27:50|141.73|139.53|141.45|139.25|141.73|139.53|141.45|139.25|0
1643869680000|2022-02-03 06:28:00|141.59|139.39|141.45|139.25|141.59|139.39|141.45|139.25|0
1643869730000|2022-02-03 06:28:50|141.59|139.39|141.45|139.25|141.59|139.39|141.45|139.25|0
1643869740000|2022-02-03 06:29:00|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1643869750000|2022-02-03 06:29:10|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1643869760000|2022-02-03 06:29:20|141.31|139.11|141.51|139.31|141.51|139.31|141.31|139.11|0
1643869770000|2022-02-03 06:29:30|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1643869780000|2022-02-03 06:29:40|141.59|139.39|141.73|139.53|141.73|139.53|141.59|139.39|0
1643869790000|2022-02-03 06:29:50|141.65|139.45|141.45|139.25|141.65|139.45|141.45|139.25|0
1643869800000|2022-02-03 06:30:00|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1643869810000|2022-02-03 06:30:10|141.45|139.25|141.31|139.11|141.45|139.25|141.31|139.11|0
1643869830000|2022-02-03 06:30:30|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1643869840000|2022-02-03 06:30:40|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1643869850000|2022-02-03 06:30:50|141.37|139.17|141.45|139.25|141.45|139.25|141.37|139.17|0
1643869860000|2022-02-03 06:31:00|141.51|139.31|141.51|139.31|141.51|139.31|141.51|139.31|0
1643869870000|2022-02-03 06:31:10|141.72|139.52|141.86|139.66|141.86|139.66|141.72|139.52|0
1643869880000|2022-02-03 06:31:20|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1643869890000|2022-02-03 06:31:30|141.86|139.66|141.86|139.66|141.86|139.66|141.86|139.66|0
1643869920000|2022-02-03 06:32:00|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1643869930000|2022-02-03 06:32:10|142|139.8|142|139.8|142|139.8|142|139.8|0
1643869940000|2022-02-03 06:32:20|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1643869950000|2022-02-03 06:32:30|142|139.8|142.28|140.08|142.28|140.08|142|139.8|0
1643869960000|2022-02-03 06:32:40|142.42|140.22|142.42|140.22|142.42|140.22|142.42|140.22|0
1643869970000|2022-02-03 06:32:50|142.35|140.15|142.28|140.08|142.42|140.22|142.28|140.08|0
1643869980000|2022-02-03 06:33:00|142.14|139.94|142|139.8|142.14|139.94|142|139.8|0
1643870000000|2022-02-03 06:33:20|142.21|140.01|142.28|140.08|142.28|140.08|142.21|140.01|0
1643870010000|2022-02-03 06:33:30|142.42|140.22|142.42|140.22|142.42|140.22|142.28|140.08|0
1643870020000|2022-02-03 06:33:40|142.28|140.08|142.42|140.22|142.42|140.22|142.28|140.08|0
1643870030000|2022-02-03 06:33:50|142.35|140.15|142.28|140.08|142.42|140.22|142.28|140.08|0
1643870040000|2022-02-03 06:34:00|142.14|139.94|142.14|139.94|142.28|140.08|142.14|139.94|0
1643870060000|2022-02-03 06:34:20|141.86|139.66|141.86|139.66|141.86|139.66|141.86|139.66|0
1643870090000|2022-02-03 06:34:50|142|139.8|142|139.8|142|139.8|142|139.8|0
1643870100000|2022-02-03 06:35:00|141.86|139.66|141.58|139.38|141.86|139.66|141.58|139.38|0
1643870130000|2022-02-03 06:35:30|141.65|139.45|141.72|139.52|141.72|139.52|141.65|139.45|0
1643870140000|2022-02-03 06:35:40|141.58|139.38|141.72|139.52|141.72|139.52|141.58|139.38|0
1643870160000|2022-02-03 06:36:00|141.58|139.38|141.44|139.24|141.58|139.38|141.44|139.24|0
1643870180000|2022-02-03 06:36:20|141.37|139.17|141.3|139.1|141.44|139.24|141.3|139.1|0
1643870190000|2022-02-03 06:36:30|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1643870200000|2022-02-03 06:36:40|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1643870230000|2022-02-03 06:37:10|141.09|138.89|141.09|138.89|141.09|138.89|141.09|138.89|0
1643870240000|2022-02-03 06:37:20|141.02|138.82|140.88|138.68|141.02|138.82|140.88|138.68|0
1643870250000|2022-02-03 06:37:30|141.02|138.82|141.02|138.82|141.02|138.82|140.95|138.75|0
1643870260000|2022-02-03 06:37:40|140.88|138.68|141.02|138.82|141.02|138.82|140.88|138.68|0
1643870270000|2022-02-03 06:37:50|140.95|138.75|140.95|138.75|140.95|138.75|140.95|138.75|0
1643870280000|2022-02-03 06:38:00|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1643870290000|2022-02-03 06:38:10|140.95|138.75|140.95|138.75|140.95|138.75|140.95|138.75|0
1643870300000|2022-02-03 06:38:20|141.02|138.82|140.88|138.68|141.02|138.82|140.88|138.68|0
1643870320000|2022-02-03 06:38:40|140.81|138.61|140.88|138.68|140.95|138.75|140.81|138.61|0
1643870330000|2022-02-03 06:38:50|141.16|138.96|141.02|138.82|141.16|138.96|141.02|138.82|0
1643870340000|2022-02-03 06:39:00|141.23|139.03|141.3|139.1|141.3|139.1|141.23|139.03|0
1643870350000|2022-02-03 06:39:10|141.37|139.17|141.44|139.24|141.44|139.24|141.37|139.17|0
1643870360000|2022-02-03 06:39:20|141.16|138.96|141.02|138.82|141.3|139.1|141.02|138.82|0
1643870370000|2022-02-03 06:39:30|141.16|138.96|141.3|139.1|141.3|139.1|141.16|138.96|0
1643870460000|2022-02-03 06:41:00|141.44|139.24|141.71|139.51|141.71|139.51|141.44|139.24|0
1643870470000|2022-02-03 06:41:10|141.64|139.44|141.58|139.38|141.64|139.44|141.58|139.38|0
1643870490000|2022-02-03 06:41:30|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1643870510000|2022-02-03 06:41:50|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1643870530000|2022-02-03 06:42:10|141.57|139.37|141.3|139.1|141.57|139.37|141.3|139.1|0
1643870540000|2022-02-03 06:42:20|141.44|139.24|141.36|139.16|141.44|139.24|141.3|139.1|0
1643870550000|2022-02-03 06:42:30|141.44|139.24|141.36|139.16|141.44|139.24|141.36|139.16|0
1643870560000|2022-02-03 06:42:40|141.43|139.23|141.43|139.23|141.43|139.23|141.43|139.23|0
1643870570000|2022-02-03 06:42:50|141.5|139.3|141.57|139.37|141.57|139.37|141.5|139.3|0
1643870600000|2022-02-03 06:43:20|141.64|139.44|141.57|139.37|141.64|139.44|141.57|139.37|0
1643870610000|2022-02-03 06:43:30|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1643870620000|2022-02-03 06:43:40|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1643870650000|2022-02-03 06:44:10|141.78|139.58|141.71|139.51|141.78|139.58|141.71|139.51|0
1643870670000|2022-02-03 06:44:30|141.64|139.44|141.57|139.37|141.64|139.44|141.57|139.37|0
1643870680000|2022-02-03 06:44:40|141.5|139.3|141.43|139.23|141.5|139.3|141.43|139.23|0
1643870700000|2022-02-03 06:45:00|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1643870710000|2022-02-03 06:45:10|141.57|139.37|141.43|139.23|141.64|139.44|141.43|139.23|0
1643870720000|2022-02-03 06:45:20|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1643870730000|2022-02-03 06:45:30|141.64|139.44|141.29|139.09|141.64|139.44|141.29|139.09|0
1643870740000|2022-02-03 06:45:40|141.43|139.23|141.5|139.3|141.5|139.3|141.43|139.23|0
1643870750000|2022-02-03 06:45:50|141.36|139.16|141.43|139.23|141.43|139.23|141.36|139.16|0
1643870770000|2022-02-03 06:46:10|141.29|139.09|141.29|139.09|141.29|139.09|141.29|139.09|0
1643870780000|2022-02-03 06:46:20|141.22|139.02|141.15|138.95|141.22|139.02|141.15|138.95|0
1643870800000|2022-02-03 06:46:40|141.01|138.81|141.01|138.81|141.01|138.81|141.01|138.81|0
1643870810000|2022-02-03 06:46:50|140.88|138.68|140.88|138.68|140.88|138.68|140.88|138.68|0
1643870820000|2022-02-03 06:47:00|141.01|138.81|141.01|138.81|141.01|138.81|141.01|138.81|0
1643870830000|2022-02-03 06:47:10|141.15|138.95|141.08|138.88|141.15|138.95|141.08|138.88|0
1643870840000|2022-02-03 06:47:20|141.22|139.02|141.29|139.09|141.29|139.09|141.22|139.02|0
1643870850000|2022-02-03 06:47:30|141.36|139.16|141.29|139.09|141.36|139.16|141.29|139.09|0
1643870860000|2022-02-03 06:47:40|141.22|139.02|141.22|139.02|141.22|139.02|141.22|139.02|0
1643870870000|2022-02-03 06:47:50|141.15|138.95|141.15|138.95|141.15|138.95|141.15|138.95|0
1643870880000|2022-02-03 06:48:00|141.01|138.81|141.01|138.81|141.08|138.88|141.01|138.81|0
1643870890000|2022-02-03 06:48:10|141.08|138.88|141.08|138.88|141.15|138.95|141.08|138.88|0
1643870900000|2022-02-03 06:48:20|141.15|138.95|141.15|138.95|141.15|138.95|141.15|138.95|0
1643870910000|2022-02-03 06:48:30|141.22|139.02|140.94|138.74|141.22|139.02|140.94|138.74|0
1643870920000|2022-02-03 06:48:40|141.01|138.81|141.01|138.81|141.01|138.81|141.01|138.81|0
1643870950000|2022-02-03 06:49:10|141.08|138.88|141.08|138.88|141.08|138.88|141.08|138.88|0
1643870960000|2022-02-03 06:49:20|141.15|138.95|141.15|138.95|141.15|138.95|141.15|138.95|0
1643870980000|2022-02-03 06:49:40|141.29|139.09|141.22|139.02|141.29|139.09|141.22|139.02|0
1643871010000|2022-02-03 06:50:10|141.15|138.95|141.22|139.02|141.22|139.02|141.15|138.95|0
1643871020000|2022-02-03 06:50:20|141.29|139.09|141.29|139.09|141.29|139.09|141.29|139.09|0
1643871030000|2022-02-03 06:50:30|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1643871050000|2022-02-03 06:50:50|141.63|139.43|141.57|139.37|141.63|139.43|141.57|139.37|0
1643871060000|2022-02-03 06:51:00|141.63|139.43|141.57|139.37|141.7|139.5|141.57|139.37|0
1643871070000|2022-02-03 06:51:10|141.63|139.43|141.57|139.37|141.63|139.43|141.57|139.37|0
1643871080000|2022-02-03 06:51:20|141.29|139.09|141.29|139.09|141.29|139.09|141.29|139.09|0
1643871090000|2022-02-03 06:51:30|141.43|139.23|141.15|138.95|141.43|139.23|141.15|138.95|0
1643871100000|2022-02-03 06:51:40|141.29|139.09|141.29|139.09|141.29|139.09|141.29|139.09|0
1643871110000|2022-02-03 06:51:50|141.21|139.01|141.29|139.09|141.29|139.09|141.21|139.01|0
1643871120000|2022-02-03 06:52:00|141.21|139.01|141.43|139.23|141.43|139.23|141.21|139.01|0
1643871130000|2022-02-03 06:52:10|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1643871140000|2022-02-03 06:52:20|141.29|139.09|141.35|139.15|141.43|139.23|141.29|139.09|0
1643871150000|2022-02-03 06:52:30|141.43|139.23|141.43|139.23|141.43|139.23|141.35|139.15|0
1643871160000|2022-02-03 06:52:40|141.49|139.29|141.63|139.43|141.63|139.43|141.49|139.29|0
1643871180000|2022-02-03 06:53:00|141.7|139.5|141.7|139.5|141.7|139.5|141.7|139.5|0
1643871190000|2022-02-03 06:53:10|141.63|139.43|141.77|139.57|141.77|139.57|141.63|139.43|0
1643871210000|2022-02-03 06:53:30|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1643871220000|2022-02-03 06:53:40|141.77|139.57|141.84|139.64|141.84|139.64|141.77|139.57|0
1643871230000|2022-02-03 06:53:50|141.7|139.5|141.77|139.57|141.77|139.57|141.7|139.5|0
1643871250000|2022-02-03 06:54:10|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1643871260000|2022-02-03 06:54:20|141.77|139.57|141.84|139.64|141.84|139.64|141.77|139.57|0
1643871280000|2022-02-03 06:54:40|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1643871290000|2022-02-03 06:54:50|141.98|139.78|141.91|139.71|141.98|139.78|141.84|139.64|0
1643871300000|2022-02-03 06:55:00|141.98|139.78|141.98|139.78|141.98|139.78|141.98|139.78|0
1643871310000|2022-02-03 06:55:10|142.05|139.85|142.05|139.85|142.05|139.85|142.05|139.85|0
1643871330000|2022-02-03 06:55:30|142.12|139.92|142.26|140.06|142.26|140.06|142.12|139.92|0
1643871350000|2022-02-03 06:55:50|141.98|139.78|141.98|139.78|142.05|139.85|141.98|139.78|0
1643871360000|2022-02-03 06:56:00|141.91|139.71|141.84|139.64|141.91|139.71|141.84|139.64|0
1643871370000|2022-02-03 06:56:10|141.7|139.5|141.7|139.5|141.7|139.5|141.7|139.5|0
1643871430000|2022-02-03 06:57:10|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1643871480000|2022-02-03 06:58:00|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1643871490000|2022-02-03 06:58:10|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1643871500000|2022-02-03 06:58:20|141.63|139.43|141.63|139.43|141.63|139.43|141.63|139.43|0
1643871510000|2022-02-03 06:58:30|141.56|139.36|141.62|139.42|141.63|139.43|141.56|139.36|0
1643871530000|2022-02-03 06:58:50|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1643871540000|2022-02-03 06:59:00|141.62|139.42|141.56|139.36|141.62|139.42|141.56|139.36|0
1643871550000|2022-02-03 06:59:10|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1643871560000|2022-02-03 06:59:20|141.56|139.36|141.42|139.22|141.56|139.36|141.42|139.22|0
1643871570000|2022-02-03 06:59:30|141.28|139.08|141.28|139.08|141.28|139.08|141.28|139.08|0
1643871600000|2022-02-03 07:00:00|141.42|139.22|141.28|139.08|141.42|139.22|141.14|138.94|0
1643871610000|2022-02-03 07:00:10|141.14|138.94|141.21|139.01|141.21|139.01|141|138.8|0
1643871620000|2022-02-03 07:00:20|141.42|139.22|141.21|139.01|141.42|139.22|141.21|139.01|0
1643871630000|2022-02-03 07:00:30|141|138.8|140.72|138.52|141|138.8|140.72|138.52|0
1643871640000|2022-02-03 07:00:40|140.86|138.66|140.86|138.66|140.86|138.66|140.86|138.66|0
1643871650000|2022-02-03 07:00:50|140.72|138.52|140.86|138.66|140.86|138.66|140.72|138.52|0
1643871660000|2022-02-03 07:01:00|140.93|138.73|140.93|138.73|140.93|138.73|140.93|138.73|0
1643871670000|2022-02-03 07:01:10|141|138.8|141.07|138.87|141.07|138.87|141|138.8|0
1643871680000|2022-02-03 07:01:20|141|138.8|141.14|138.94|141.14|138.94|141|138.8|0
1643871690000|2022-02-03 07:01:30|141.28|139.08|141.69|139.49|141.69|139.49|141.28|139.08|0
1643871700000|2022-02-03 07:01:40|141.76|139.56|141.69|139.49|141.83|139.63|141.69|139.49|0
1643871710000|2022-02-03 07:01:50|141.83|139.63|141.83|139.63|141.83|139.63|141.69|139.49|0
1643871720000|2022-02-03 07:02:00|141.76|139.56|141.97|139.77|141.97|139.77|141.76|139.56|0
1643871730000|2022-02-03 07:02:10|142.25|140.05|142.39|140.19|142.39|140.19|142.25|140.05|0
1643871740000|2022-02-03 07:02:20|142.53|140.33|142.25|140.05|142.53|140.33|142.25|140.05|0
1643871750000|2022-02-03 07:02:30|142.39|140.19|142.11|139.91|142.39|140.19|142.11|139.91|0
1643871760000|2022-02-03 07:02:40|142.04|139.84|141.9|139.7|142.11|139.91|141.9|139.7|0
1643871770000|2022-02-03 07:02:50|141.97|139.77|142.18|139.98|142.18|139.98|141.97|139.77|0
1643871780000|2022-02-03 07:03:00|141.97|139.77|142.11|139.91|142.11|139.91|141.97|139.77|0
1643871790000|2022-02-03 07:03:10|142.04|139.84|141.83|139.63|142.04|139.84|141.83|139.63|0
1643871800000|2022-02-03 07:03:20|141.97|139.77|141.97|139.77|141.97|139.77|141.9|139.7|0
1643871830000|2022-02-03 07:03:50|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1643871840000|2022-02-03 07:04:00|142.18|139.98|142.18|139.98|142.25|140.05|142.18|139.98|0
1643871850000|2022-02-03 07:04:10|142.25|140.05|142.25|140.05|142.25|140.05|142.25|140.05|0
1643871860000|2022-02-03 07:04:20|142.81|140.61|142.67|140.47|142.81|140.61|142.59|140.39|0
1643871870000|2022-02-03 07:04:30|142.53|140.33|142.53|140.33|142.53|140.33|142.39|140.19|0
1643871880000|2022-02-03 07:04:40|142.45|140.25|142.45|140.25|142.45|140.25|142.45|140.25|0
1643871890000|2022-02-03 07:04:50|142.53|140.33|142.67|140.47|142.67|140.47|142.53|140.33|0
1643871900000|2022-02-03 07:05:00|142.73|140.53|142.73|140.53|142.73|140.53|142.73|140.53|0
1643871910000|2022-02-03 07:05:10|142.81|140.61|142.81|140.61|142.95|140.75|142.73|140.53|0
1643871920000|2022-02-03 07:05:20|142.73|140.53|142.67|140.47|142.73|140.53|142.67|140.47|0
1643871930000|2022-02-03 07:05:30|142.53|140.33|142.53|140.33|142.67|140.47|142.53|140.33|0
1643871940000|2022-02-03 07:05:40|142.59|140.39|142.53|140.33|142.59|140.39|142.53|140.33|0
1643871950000|2022-02-03 07:05:50|142.73|140.53|142.73|140.53|142.73|140.53|142.67|140.47|0
1643871960000|2022-02-03 07:06:00|142.81|140.61|143.09|140.89|143.09|140.89|142.81|140.61|0
1643871970000|2022-02-03 07:06:10|143.37|141.17|143.37|141.17|143.37|141.17|143.37|141.17|0
1643871980000|2022-02-03 07:06:20|143.23|141.03|143.09|140.89|143.23|141.03|143.09|140.89|0
1643871990000|2022-02-03 07:06:30|142.95|140.75|143.08|140.88|143.08|140.88|142.81|140.61|0
1643872000000|2022-02-03 07:06:40|142.94|140.74|142.94|140.74|142.94|140.74|142.94|140.74|0
1643872020000|2022-02-03 07:07:00|143.01|140.81|143.08|140.88|143.08|140.88|143.01|140.81|0
1643872030000|2022-02-03 07:07:10|142.94|140.74|143.08|140.88|143.08|140.88|142.94|140.74|0
1643872040000|2022-02-03 07:07:20|142.94|140.74|143.08|140.88|143.08|140.88|142.94|140.74|0
1643872050000|2022-02-03 07:07:30|143.01|140.81|143.08|140.88|143.08|140.88|142.94|140.74|0
1643872060000|2022-02-03 07:07:40|143.22|141.02|143.15|140.95|143.22|141.02|143.08|140.88|0
1643872070000|2022-02-03 07:07:50|143.08|140.88|143.22|141.02|143.22|141.02|143.08|140.88|0
1643872080000|2022-02-03 07:08:00|143.08|140.88|143.08|140.88|143.15|140.95|143.08|140.88|0
1643872090000|2022-02-03 07:08:10|142.87|140.67|142.94|140.74|142.94|140.74|142.8|140.6|0
1643872100000|2022-02-03 07:08:20|142.87|140.67|142.87|140.67|142.87|140.67|142.8|140.6|0
1643872110000|2022-02-03 07:08:30|142.8|140.6|142.8|140.6|142.8|140.6|142.73|140.53|0
1643872130000|2022-02-03 07:08:50|142.66|140.46|142.8|140.6|142.8|140.6|142.66|140.46|0
1643872140000|2022-02-03 07:09:00|142.73|140.53|142.66|140.46|142.73|140.53|142.66|140.46|0
1643872150000|2022-02-03 07:09:10|142.59|140.39|142.59|140.39|142.59|140.39|142.52|140.32|0
1643872160000|2022-02-03 07:09:20|142.66|140.46|142.66|140.46|142.66|140.46|142.66|140.46|0
1643872170000|2022-02-03 07:09:30|142.52|140.32|142.52|140.32|142.52|140.32|142.52|140.32|0
1643872180000|2022-02-03 07:09:40|142.66|140.46|142.52|140.32|142.66|140.46|142.52|140.32|0
1643872190000|2022-02-03 07:09:50|142.59|140.39|142.59|140.39|142.59|140.39|142.59|140.39|0
1643872200000|2022-02-03 07:10:00|142.38|140.18|142.38|140.18|142.38|140.18|142.38|140.18|0
1643872230000|2022-02-03 07:10:30|142.52|140.32|142.66|140.46|142.66|140.46|142.52|140.32|0
1643872240000|2022-02-03 07:10:40|142.8|140.6|142.94|140.74|142.94|140.74|142.8|140.6|0
1643872250000|2022-02-03 07:10:50|143.08|140.88|143.08|140.88|143.08|140.88|143.01|140.81|0
1643872260000|2022-02-03 07:11:00|142.94|140.74|142.94|140.74|142.94|140.74|142.94|140.74|0
1643872270000|2022-02-03 07:11:10|143.08|140.88|143.22|141.02|143.22|141.02|143.08|140.88|0
1643872280000|2022-02-03 07:11:20|143.36|141.16|143.5|141.3|143.5|141.3|143.36|141.16|0
1643872290000|2022-02-03 07:11:30|143.64|141.44|143.92|141.72|143.92|141.72|143.64|141.44|0
1643872300000|2022-02-03 07:11:40|143.78|141.58|143.78|141.58|143.78|141.58|143.71|141.51|0
1643872310000|2022-02-03 07:11:50|143.64|141.44|144.2|142|144.2|142|143.64|141.44|0
1643872320000|2022-02-03 07:12:00|144.34|142.14|144.27|142.07|144.34|142.14|144.2|142|0
1643872330000|2022-02-03 07:12:10|144.06|141.86|144.06|141.86|144.13|141.93|144.06|141.86|0
1643872340000|2022-02-03 07:12:20|143.92|141.72|143.78|141.58|143.92|141.72|143.78|141.58|0
1643872350000|2022-02-03 07:12:30|143.71|141.51|143.92|141.72|143.92|141.72|143.5|141.3|0
1643872360000|2022-02-03 07:12:40|143.85|141.65|143.85|141.65|143.92|141.72|143.85|141.65|0
1643872370000|2022-02-03 07:12:50|143.78|141.58|143.64|141.44|143.85|141.65|143.64|141.44|0
1643872380000|2022-02-03 07:13:00|143.5|141.3|143.57|141.37|143.64|141.44|143.5|141.3|0
1643872390000|2022-02-03 07:13:10|143.64|141.44|143.71|141.51|143.71|141.51|143.64|141.44|0
1643872400000|2022-02-03 07:13:20|143.64|141.44|143.64|141.44|143.64|141.44|143.64|141.44|0
1643872410000|2022-02-03 07:13:30|143.85|141.65|143.85|141.65|143.85|141.65|143.85|141.65|0
1643872420000|2022-02-03 07:13:40|143.78|141.58|143.92|141.72|143.92|141.72|143.78|141.58|0
1643872430000|2022-02-03 07:13:50|144.06|141.86|144.34|142.14|144.34|142.14|144.06|141.86|0
1643872440000|2022-02-03 07:14:00|144.27|142.07|144.06|141.86|144.27|142.07|144.06|141.86|0
1643872450000|2022-02-03 07:14:10|143.99|141.79|143.85|141.65|143.99|141.79|143.85|141.65|0
1643872460000|2022-02-03 07:14:20|143.92|141.72|144.06|141.86|144.06|141.86|143.92|141.72|0
1643872470000|2022-02-03 07:14:30|143.99|141.79|144.06|141.86|144.06|141.86|143.99|141.79|0
1643872480000|2022-02-03 07:14:40|143.99|141.79|143.99|141.79|143.99|141.79|143.99|141.79|0
1643872490000|2022-02-03 07:14:50|143.92|141.72|143.78|141.58|143.92|141.72|143.78|141.58|0
1643872500000|2022-02-03 07:15:00|143.92|141.72|143.99|141.79|143.99|141.79|143.92|141.72|0
1643872510000|2022-02-03 07:15:10|144.2|142|144.2|142|144.2|142|144.2|142|0
1643872520000|2022-02-03 07:15:20|144.13|141.93|144.27|142.07|144.27|142.07|144.13|141.93|0
1643872530000|2022-02-03 07:15:30|144.2|142|144.06|141.86|144.2|142|144.06|141.86|0
1643872540000|2022-02-03 07:15:40|143.92|141.72|144.06|141.86|144.06|141.86|143.92|141.72|0
1643872550000|2022-02-03 07:15:50|143.98|141.78|143.78|141.58|143.98|141.78|143.78|141.58|0
1643872560000|2022-02-03 07:16:00|143.92|141.72|144.06|141.86|144.06|141.86|143.84|141.64|0
1643872570000|2022-02-03 07:16:10|143.92|141.72|144.06|141.86|144.06|141.86|143.92|141.72|0
1643872580000|2022-02-03 07:16:20|143.98|141.78|144.06|141.86|144.06|141.86|143.98|141.78|0
1643872590000|2022-02-03 07:16:30|144.12|141.92|143.92|141.72|144.2|142|143.92|141.72|0
1643872600000|2022-02-03 07:16:40|143.98|141.78|143.98|141.78|143.98|141.78|143.98|141.78|0
1643872610000|2022-02-03 07:16:50|143.78|141.58|143.78|141.58|143.78|141.58|143.78|141.58|0
1643872620000|2022-02-03 07:17:00|143.92|141.72|143.78|141.58|143.92|141.72|143.78|141.58|0
1643872640000|2022-02-03 07:17:20|143.7|141.5|143.7|141.5|143.7|141.5|143.7|141.5|0
1643872650000|2022-02-03 07:17:30|143.77|141.57|143.84|141.64|143.84|141.64|143.77|141.57|0
1643872660000|2022-02-03 07:17:40|143.77|141.57|143.77|141.57|143.77|141.57|143.77|141.57|0
1643872670000|2022-02-03 07:17:50|143.7|141.5|143.7|141.5|143.77|141.57|143.7|141.5|0
1643872680000|2022-02-03 07:18:00|143.77|141.57|143.77|141.57|143.84|141.64|143.77|141.57|0
1643872690000|2022-02-03 07:18:10|143.84|141.64|143.91|141.71|143.91|141.71|143.84|141.64|0
1643872700000|2022-02-03 07:18:20|143.77|141.57|143.63|141.43|143.77|141.57|143.63|141.43|0
1643872720000|2022-02-03 07:18:40|143.77|141.57|144.05|141.85|144.05|141.85|143.77|141.57|0
1643872740000|2022-02-03 07:19:00|144.19|141.99|144.34|142.14|144.34|142.14|144.19|141.99|0
1643872750000|2022-02-03 07:19:10|144.4|142.2|144.26|142.06|144.4|142.2|144.26|142.06|0
1643872760000|2022-02-03 07:19:20|144.19|141.99|144.19|141.99|144.34|142.14|144.19|141.99|0
1643872770000|2022-02-03 07:19:30|144.05|141.85|143.84|141.64|144.05|141.85|143.84|141.64|0
1643872780000|2022-02-03 07:19:40|143.77|141.57|143.63|141.43|143.77|141.57|143.63|141.43|0
1643872790000|2022-02-03 07:19:50|143.77|141.57|143.77|141.57|143.77|141.57|143.77|141.57|0
1643872810000|2022-02-03 07:20:10|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1643872830000|2022-02-03 07:20:30|143.77|141.57|143.77|141.57|143.77|141.57|143.77|141.57|0
1643872840000|2022-02-03 07:20:40|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1643872850000|2022-02-03 07:20:50|144.05|141.85|143.98|141.78|144.05|141.85|143.98|141.78|0
1643872860000|2022-02-03 07:21:00|144.05|141.85|144.05|141.85|144.05|141.85|144.05|141.85|0
1643872870000|2022-02-03 07:21:10|143.91|141.71|143.77|141.57|143.91|141.71|143.77|141.57|0
1643872880000|2022-02-03 07:21:20|143.63|141.43|143.7|141.5|143.7|141.5|143.63|141.43|0
1643872890000|2022-02-03 07:21:30|143.63|141.43|143.63|141.43|143.7|141.5|143.49|141.29|0
1643872900000|2022-02-03 07:21:40|143.77|141.57|143.63|141.43|143.77|141.57|143.63|141.43|0
1643872910000|2022-02-03 07:21:50|143.7|141.5|143.63|141.43|143.7|141.5|143.63|141.43|0
1643872920000|2022-02-03 07:22:00|143.49|141.29|143.49|141.29|143.63|141.43|143.49|141.29|0
1643872930000|2022-02-03 07:22:10|143.42|141.22|143.49|141.29|143.56|141.36|143.35|141.15|0
1643872940000|2022-02-03 07:22:20|143.35|141.15|143.49|141.29|143.49|141.29|143.35|141.15|0
1643872950000|2022-02-03 07:22:30|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1643872970000|2022-02-03 07:22:50|143.49|141.29|143.35|141.15|143.49|141.29|143.35|141.15|0
1643872980000|2022-02-03 07:23:00|143.49|141.29|143.42|141.22|143.49|141.29|143.42|141.22|0
1643872990000|2022-02-03 07:23:10|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1643873000000|2022-02-03 07:23:20|143.28|141.08|143.35|141.15|143.35|141.15|143.28|141.08|0
1643873010000|2022-02-03 07:23:30|143.28|141.08|143.21|141.01|143.28|141.08|143.21|141.01|0
1643873020000|2022-02-03 07:23:40|142.93|140.73|142.93|140.73|142.93|140.73|142.86|140.66|0
1643873030000|2022-02-03 07:23:50|142.79|140.59|142.65|140.45|142.79|140.59|142.65|140.45|0
1643873040000|2022-02-03 07:24:00|142.93|140.73|142.79|140.59|142.93|140.73|142.79|140.59|0
1643873050000|2022-02-03 07:24:10|142.65|140.45|142.65|140.45|142.65|140.45|142.65|140.45|0
1643873060000|2022-02-03 07:24:20|142.58|140.38|142.79|140.59|142.79|140.59|142.51|140.31|0
1643873070000|2022-02-03 07:24:30|142.51|140.31|142.51|140.31|142.51|140.31|142.51|140.31|0
1643873080000|2022-02-03 07:24:40|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1643873090000|2022-02-03 07:24:50|142.51|140.31|142.44|140.24|142.51|140.31|142.44|140.24|0
1643873100000|2022-02-03 07:25:00|142.51|140.31|142.37|140.17|142.51|140.31|142.37|140.17|0
1643873110000|2022-02-03 07:25:10|142.43|140.23|142.37|140.17|142.43|140.23|142.37|140.17|0
1643873120000|2022-02-03 07:25:20|142.23|140.03|142.3|140.1|142.37|140.17|142.23|140.03|0
1643873130000|2022-02-03 07:25:30|142.37|140.17|142.51|140.31|142.51|140.31|142.37|140.17|0
1643873150000|2022-02-03 07:25:50|142.65|140.45|142.51|140.31|142.65|140.45|142.51|140.31|0
1643873170000|2022-02-03 07:26:10|142.65|140.45|142.65|140.45|142.65|140.45|142.65|140.45|0
1643873180000|2022-02-03 07:26:20|142.57|140.37|142.51|140.31|142.65|140.45|142.51|140.31|0
1643873190000|2022-02-03 07:26:30|142.65|140.45|142.65|140.45|142.65|140.45|142.65|140.45|0
1643873220000|2022-02-03 07:27:00|142.79|140.59|143.06|140.86|143.06|140.86|142.79|140.59|0
1643873240000|2022-02-03 07:27:20|143.13|140.93|143.06|140.86|143.13|140.93|143.06|140.86|0
1643873250000|2022-02-03 07:27:30|143.2|141|143.2|141|143.2|141|143.2|141|0
1643873260000|2022-02-03 07:27:40|143.13|140.93|143.13|140.93|143.2|141|143.13|140.93|0
1643873270000|2022-02-03 07:27:50|143.06|140.86|143.06|140.86|143.06|140.86|143.06|140.86|0
1643873290000|2022-02-03 07:28:10|142.92|140.72|143.06|140.86|143.06|140.86|142.92|140.72|0
1643873300000|2022-02-03 07:28:20|143.2|141|143.2|141|143.2|141|143.2|141|0
1643873310000|2022-02-03 07:28:30|143.13|140.93|143.13|140.93|143.13|140.93|143.13|140.93|0
1643873320000|2022-02-03 07:28:40|143.06|140.86|142.78|140.58|143.06|140.86|142.78|140.58|0
1643873340000|2022-02-03 07:29:00|142.64|140.44|142.57|140.37|142.64|140.44|142.57|140.37|0
1643873350000|2022-02-03 07:29:10|142.5|140.3|142.36|140.16|142.5|140.3|142.36|140.16|0
1643873360000|2022-02-03 07:29:20|142.5|140.3|142.36|140.16|142.5|140.3|142.36|140.16|0
1643873380000|2022-02-03 07:29:40|142.43|140.23|142.36|140.16|142.43|140.23|142.36|140.16|0
1643873410000|2022-02-03 07:30:10|142.57|140.37|142.5|140.3|142.57|140.37|142.5|140.3|0
1643873420000|2022-02-03 07:30:20|142.43|140.23|142.57|140.37|142.57|140.37|142.43|140.23|0
1643873430000|2022-02-03 07:30:30|142.5|140.3|142.36|140.16|142.5|140.3|142.36|140.16|0
1643873440000|2022-02-03 07:30:40|142.64|140.44|142.64|140.44|142.64|140.44|142.64|140.44|0
1643873450000|2022-02-03 07:30:50|142.5|140.3|142.36|140.16|142.5|140.3|142.36|140.16|0
1643873490000|2022-02-03 07:31:30|142.43|140.23|142.36|140.16|142.43|140.23|142.36|140.16|0
1643873500000|2022-02-03 07:31:40|142.5|140.3|142.5|140.3|142.5|140.3|142.5|140.3|0
1643873510000|2022-02-03 07:31:50|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1643873520000|2022-02-03 07:32:00|142.08|139.88|142.08|139.88|142.15|139.95|142.08|139.88|0
1643873530000|2022-02-03 07:32:10|142.22|140.02|142.22|140.02|142.22|140.02|142.22|140.02|0
1643873570000|2022-02-03 07:32:50|142.43|140.23|142.5|140.3|142.5|140.3|142.43|140.23|0
1643873580000|2022-02-03 07:33:00|142.43|140.23|142.64|140.44|142.64|140.44|142.43|140.23|0
1643873590000|2022-02-03 07:33:10|142.57|140.37|142.5|140.3|142.57|140.37|142.5|140.3|0
1643873600000|2022-02-03 07:33:20|142.43|140.23|142.36|140.16|142.5|140.3|142.36|140.16|0
1643873610000|2022-02-03 07:33:30|142.22|140.02|142.22|140.02|142.22|140.02|142.22|140.02|0
1643873620000|2022-02-03 07:33:40|142.36|140.16|142.36|140.16|142.43|140.23|142.36|140.16|0
1643873640000|2022-02-03 07:34:00|142.64|140.44|143.06|140.86|143.06|140.86|142.5|140.3|0
1643873650000|2022-02-03 07:34:10|142.92|140.72|142.78|140.58|142.92|140.72|142.78|140.58|0
1643873660000|2022-02-03 07:34:20|142.92|140.72|142.78|140.58|142.92|140.72|142.78|140.58|0
1643873670000|2022-02-03 07:34:30|142.92|140.72|142.92|140.72|142.92|140.72|142.92|140.72|0
1643873680000|2022-02-03 07:34:40|142.78|140.58|142.7|140.5|142.78|140.58|142.7|140.5|0
1643873690000|2022-02-03 07:34:50|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1643873700000|2022-02-03 07:35:00|143.06|140.86|142.92|140.72|143.06|140.86|142.92|140.72|0
1643873710000|2022-02-03 07:35:10|142.84|140.64|142.84|140.64|142.84|140.64|142.84|140.64|0
1643873720000|2022-02-03 07:35:20|143.2|141|143.2|141|143.2|141|143.06|140.86|0
1643873730000|2022-02-03 07:35:30|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1643873740000|2022-02-03 07:35:40|142.92|140.72|142.78|140.58|142.92|140.72|142.78|140.58|0
1643873750000|2022-02-03 07:35:50|142.92|140.72|142.92|140.72|142.92|140.72|142.92|140.72|0
1643873760000|2022-02-03 07:36:00|143.12|140.92|142.98|140.78|143.12|140.92|142.98|140.78|0
1643873770000|2022-02-03 07:36:10|142.92|140.72|143.06|140.86|143.06|140.86|142.92|140.72|0
1643873790000|2022-02-03 07:36:30|142.98|140.78|142.98|140.78|143.06|140.86|142.98|140.78|0
1643873800000|2022-02-03 07:36:40|142.84|140.64|142.78|140.58|142.84|140.64|142.78|140.58|0
1643873810000|2022-02-03 07:36:50|142.92|140.72|142.84|140.64|142.92|140.72|142.84|140.64|0
1643873820000|2022-02-03 07:37:00|142.78|140.58|142.78|140.58|142.92|140.72|142.78|140.58|0
1643873830000|2022-02-03 07:37:10|142.84|140.64|142.91|140.71|142.91|140.71|142.84|140.64|0
1643873840000|2022-02-03 07:37:20|142.98|140.78|143.05|140.85|143.05|140.85|142.98|140.78|0
1643873860000|2022-02-03 07:37:40|143.61|141.41|143.33|141.13|143.61|141.41|143.33|141.13|0
1643873870000|2022-02-03 07:37:50|143.12|140.92|143.12|140.92|143.12|140.92|143.12|140.92|0
1643873880000|2022-02-03 07:38:00|143.19|140.99|143.05|140.85|143.19|140.99|143.05|140.85|0
1643873890000|2022-02-03 07:38:10|143.19|140.99|143.05|140.85|143.19|140.99|142.91|140.71|0
1643873900000|2022-02-03 07:38:20|143.19|140.99|143.47|141.27|143.47|141.27|143.19|140.99|0
1643873910000|2022-02-03 07:38:30|143.61|141.41|143.33|141.13|143.61|141.41|143.33|141.13|0
1643873920000|2022-02-03 07:38:40|143.26|141.06|143.47|141.27|143.47|141.27|143.26|141.06|0
1643873930000|2022-02-03 07:38:50|143.33|141.13|143.47|141.27|143.47|141.27|143.33|141.13|0
1643873940000|2022-02-03 07:39:00|143.4|141.2|143.61|141.41|143.61|141.41|143.4|141.2|0
1643873950000|2022-02-03 07:39:10|143.47|141.27|143.61|141.41|143.61|141.41|143.47|141.27|0
1643873960000|2022-02-03 07:39:20|143.47|141.27|143.61|141.41|143.61|141.41|143.47|141.27|0
1643873990000|2022-02-03 07:39:50|143.89|141.69|143.47|141.27|143.89|141.69|143.47|141.27|0
1643874000000|2022-02-03 07:40:00|143.54|141.34|143.61|141.41|143.61|141.41|143.54|141.34|0
1643874010000|2022-02-03 07:40:10|143.05|140.85|143.12|140.92|143.12|140.92|142.98|140.78|0
1643874020000|2022-02-03 07:40:20|143.05|140.85|142.91|140.71|143.05|140.85|142.91|140.71|0
1643874030000|2022-02-03 07:40:30|142.98|140.78|142.91|140.71|142.98|140.78|142.91|140.71|0
1643874040000|2022-02-03 07:40:40|142.84|140.64|142.91|140.71|142.91|140.71|142.84|140.64|0
1643874050000|2022-02-03 07:40:50|143.19|140.99|143.19|140.99|143.19|140.99|143.19|140.99|0
1643874060000|2022-02-03 07:41:00|143.05|140.85|143.05|140.85|143.05|140.85|142.91|140.71|0
1643874070000|2022-02-03 07:41:10|142.98|140.78|143.05|140.85|143.05|140.85|142.98|140.78|0
1643874080000|2022-02-03 07:41:20|142.77|140.57|142.77|140.57|142.77|140.57|142.77|140.57|0
1643874090000|2022-02-03 07:41:30|142.91|140.71|142.91|140.71|143.05|140.85|142.91|140.71|0
1643874100000|2022-02-03 07:41:40|143.05|140.85|142.98|140.78|143.05|140.85|142.98|140.78|0
1643874110000|2022-02-03 07:41:50|143.19|140.99|143.33|141.13|143.33|141.13|143.05|140.85|0
1643874120000|2022-02-03 07:42:00|143.26|141.06|143.47|141.27|143.47|141.27|143.19|140.99|0
1643874130000|2022-02-03 07:42:10|143.61|141.41|143.47|141.27|143.61|141.41|143.47|141.27|0
1643874140000|2022-02-03 07:42:20|143.54|141.34|143.75|141.55|143.75|141.55|143.54|141.34|0
1643874150000|2022-02-03 07:42:30|143.61|141.41|143.61|141.41|143.61|141.41|143.61|141.41|0
1643874160000|2022-02-03 07:42:40|144.17|141.97|143.75|141.55|144.17|141.97|143.75|141.55|0
1643874180000|2022-02-03 07:43:00|143.89|141.69|143.89|141.69|143.89|141.69|143.89|141.69|0
1643874190000|2022-02-03 07:43:10|144.03|141.83|143.89|141.69|144.03|141.83|143.89|141.69|0
1643874200000|2022-02-03 07:43:20|143.82|141.62|143.89|141.69|143.89|141.69|143.82|141.62|0
1643874210000|2022-02-03 07:43:30|143.75|141.55|143.89|141.69|143.89|141.69|143.75|141.55|0
1643874220000|2022-02-03 07:43:40|143.96|141.76|143.89|141.69|143.96|141.76|143.89|141.69|0
1643874230000|2022-02-03 07:43:50|144.03|141.83|144.03|141.83|144.03|141.83|144.03|141.83|0
1643874240000|2022-02-03 07:44:00|143.96|141.76|143.61|141.41|143.96|141.76|143.61|141.41|0
1643874250000|2022-02-03 07:44:10|143.75|141.55|143.54|141.34|143.75|141.55|143.54|141.34|0
1643874260000|2022-02-03 07:44:20|143.75|141.55|143.89|141.69|143.89|141.69|143.75|141.55|0
1643874280000|2022-02-03 07:44:40|143.96|141.76|144.03|141.83|144.03|141.83|143.96|141.76|0
1643874290000|2022-02-03 07:44:50|144.17|141.97|144.24|142.04|144.24|142.04|144.17|141.97|0
1643874300000|2022-02-03 07:45:00|144.17|141.97|144.31|142.11|144.31|142.11|144.17|141.97|0
1643874320000|2022-02-03 07:45:20|144.73|142.53|144.73|142.53|144.73|142.53|144.73|142.53|0
1643874330000|2022-02-03 07:45:30|144.87|142.67|145.15|142.95|145.3|143.1|144.87|142.67|0
1643874340000|2022-02-03 07:45:40|145.3|143.1|145.44|143.24|145.44|143.24|145.3|143.1|0
1643874350000|2022-02-03 07:45:50|145.15|142.95|145.01|142.81|145.15|142.95|145.01|142.81|0
1643874370000|2022-02-03 07:46:10|144.87|142.67|144.73|142.53|144.87|142.67|144.73|142.53|0
1643874380000|2022-02-03 07:46:20|144.87|142.67|145.01|142.81|145.01|142.81|144.87|142.67|0
1643874390000|2022-02-03 07:46:30|144.87|142.67|144.87|142.67|144.87|142.67|144.87|142.67|0
1643874400000|2022-02-03 07:46:40|144.73|142.53|144.73|142.53|144.73|142.53|144.73|142.53|0
1643874410000|2022-02-03 07:46:50|144.87|142.67|144.73|142.53|144.87|142.67|144.73|142.53|0
1643874420000|2022-02-03 07:47:00|144.8|142.6|144.73|142.53|144.8|142.6|144.73|142.53|0
1643874430000|2022-02-03 07:47:10|144.87|142.67|144.73|142.53|144.87|142.67|144.73|142.53|0
1643874440000|2022-02-03 07:47:20|145.01|142.81|144.73|142.53|145.01|142.81|144.73|142.53|0
1643874450000|2022-02-03 07:47:30|144.59|142.39|144.73|142.53|144.73|142.53|144.59|142.39|0
1643874460000|2022-02-03 07:47:40|144.66|142.46|144.59|142.39|144.73|142.53|144.59|142.39|0
1643874470000|2022-02-03 07:47:50|144.66|142.46|144.59|142.39|144.66|142.46|144.59|142.39|0
1643874480000|2022-02-03 07:48:00|144.45|142.25|144.59|142.39|144.59|142.39|144.45|142.25|0
1643874500000|2022-02-03 07:48:20|144.51|142.31|144.59|142.39|144.59|142.39|144.51|142.31|0
1643874520000|2022-02-03 07:48:40|144.73|142.53|144.87|142.67|144.87|142.67|144.73|142.53|0
1643874530000|2022-02-03 07:48:50|144.73|142.53|144.73|142.53|144.87|142.67|144.73|142.53|0
1643874540000|2022-02-03 07:49:00|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1643874550000|2022-02-03 07:49:10|144.87|142.67|144.87|142.67|144.87|142.67|144.87|142.67|0
1643874570000|2022-02-03 07:49:30|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1643874580000|2022-02-03 07:49:40|144.73|142.53|144.73|142.53|144.73|142.53|144.65|142.45|0
1643874590000|2022-02-03 07:49:50|144.65|142.45|144.73|142.53|144.73|142.53|144.65|142.45|0
1643874600000|2022-02-03 07:50:00|144.87|142.67|144.87|142.67|144.87|142.67|144.87|142.67|0
1643874610000|2022-02-03 07:50:10|144.73|142.53|145.01|142.81|145.01|142.81|144.73|142.53|0
1643874620000|2022-02-03 07:50:20|144.87|142.67|144.73|142.53|145.01|142.81|144.73|142.53|0
1643874630000|2022-02-03 07:50:30|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1643874640000|2022-02-03 07:50:40|144.45|142.25|144.44|142.24|144.45|142.25|144.44|142.24|0
1643874650000|2022-02-03 07:50:50|144.59|142.39|144.44|142.24|144.59|142.39|144.44|142.24|0
1643874660000|2022-02-03 07:51:00|144.3|142.1|144.44|142.24|144.59|142.39|144.16|141.96|0
1643874670000|2022-02-03 07:51:10|144.51|142.31|144.59|142.39|144.59|142.39|144.51|142.31|0
1643874680000|2022-02-03 07:51:20|144.73|142.53|144.79|142.59|144.87|142.67|144.73|142.53|0
1643874690000|2022-02-03 07:51:30|144.65|142.45|144.73|142.53|144.73|142.53|144.65|142.45|0
1643874700000|2022-02-03 07:51:40|144.79|142.59|144.87|142.67|144.87|142.67|144.79|142.59|0
1643874720000|2022-02-03 07:52:00|145.01|142.81|145.01|142.81|145.15|142.95|145.01|142.81|0
1643874730000|2022-02-03 07:52:10|145.15|142.95|145.29|143.09|145.29|143.09|145.15|142.95|0
1643874740000|2022-02-03 07:52:20|145.15|142.95|145.29|143.09|145.29|143.09|145.15|142.95|0
1643874750000|2022-02-03 07:52:30|145.15|142.95|145.29|143.09|145.29|143.09|145.15|142.95|0
1643874760000|2022-02-03 07:52:40|145.22|143.02|145.22|143.02|145.29|143.09|145.15|142.95|0
1643874770000|2022-02-03 07:52:50|145.29|143.09|145.29|143.09|145.29|143.09|145.15|142.95|0
1643874780000|2022-02-03 07:53:00|145.43|143.23|145.43|143.23|145.43|143.23|145.43|143.23|0
1643874810000|2022-02-03 07:53:30|145.57|143.37|145.57|143.37|145.57|143.37|145.57|143.37|0
1643874820000|2022-02-03 07:53:40|145.5|143.3|145.5|143.3|145.5|143.3|145.5|143.3|0
1643874830000|2022-02-03 07:53:50|145.43|143.23|145.43|143.23|145.5|143.3|145.43|143.23|0
1643874840000|2022-02-03 07:54:00|145.57|143.37|145.5|143.3|145.57|143.37|145.5|143.3|0
1643874850000|2022-02-03 07:54:10|145.43|143.23|145.29|143.09|145.43|143.23|145.29|143.09|0
1643874860000|2022-02-03 07:54:20|145.43|143.23|145.57|143.37|145.57|143.37|145.43|143.23|0
1643874910000|2022-02-03 07:55:10|145.99|143.79|145.99|143.79|145.99|143.79|145.99|143.79|0
1643874940000|2022-02-03 07:55:40|146.13|143.93|145.99|143.79|146.13|143.93|145.99|143.79|0
1643874970000|2022-02-03 07:56:10|146.13|143.93|146.56|144.36|146.56|144.36|146.13|143.93|0
1643874980000|2022-02-03 07:56:20|146.42|144.22|146.42|144.22|146.42|144.22|146.42|144.22|0
1643874990000|2022-02-03 07:56:30|146.56|144.36|146.7|144.5|146.7|144.5|146.56|144.36|0
1643875000000|2022-02-03 07:56:40|146.56|144.36|146.56|144.36|146.56|144.36|146.56|144.36|0
1643875010000|2022-02-03 07:56:50|146.63|144.43|146.7|144.5|146.7|144.5|146.56|144.36|0
1643875020000|2022-02-03 07:57:00|146.56|144.36|146.7|144.5|146.7|144.5|146.56|144.36|0
1643875030000|2022-02-03 07:57:10|146.56|144.36|146.42|144.22|146.56|144.36|146.42|144.22|0
1643875050000|2022-02-03 07:57:30|146.48|144.28|146.42|144.22|146.48|144.28|146.34|144.14|0
1643875060000|2022-02-03 07:57:40|146.27|144.07|146.27|144.07|146.27|144.07|146.27|144.07|0
1643875070000|2022-02-03 07:57:50|146.42|144.22|146.27|144.07|146.42|144.22|146.27|144.07|0
1643875080000|2022-02-03 07:58:00|146.34|144.14|146.27|144.07|146.34|144.14|146.27|144.07|0
1643875090000|2022-02-03 07:58:10|146.13|143.93|146.27|144.07|146.27|144.07|146.13|143.93|0
1643875100000|2022-02-03 07:58:20|146.34|144.14|146.27|144.07|146.34|144.14|146.27|144.07|0
1643875110000|2022-02-03 07:58:30|146.42|144.22|146.56|144.36|146.56|144.36|146.34|144.14|0
1643875120000|2022-02-03 07:58:40|146.48|144.28|146.42|144.22|146.56|144.36|146.42|144.22|0
1643875130000|2022-02-03 07:58:50|146.41|144.21|146.41|144.21|146.41|144.21|146.41|144.21|0
1643875150000|2022-02-03 07:59:10|146.7|144.5|146.48|144.28|146.7|144.5|146.48|144.28|0
1643875160000|2022-02-03 07:59:20|146.56|144.36|146.06|143.86|146.56|144.36|146.06|143.86|0
1643875170000|2022-02-03 07:59:30|146.13|143.93|146.13|143.93|146.2|144|146.13|143.93|0
1643875180000|2022-02-03 07:59:40|146.2|144|146.13|143.93|146.27|144.07|146.13|143.93|0
1643875190000|2022-02-03 07:59:50|146.27|144.07|146.27|144.07|146.27|144.07|146.27|144.07|0
1643875200000|2022-02-03 08:00:00|146.41|144.21|145.99|143.79|146.41|144.21|145.99|143.79|0
1643875210000|2022-02-03 08:00:10|146.06|143.86|146.13|143.93|146.27|144.07|146.06|143.86|0
1643875220000|2022-02-03 08:00:20|146.34|144.14|146.13|143.93|146.34|144.14|146.06|143.86|0
1643875230000|2022-02-03 08:00:30|145.99|143.79|146.06|143.86|146.06|143.86|145.91|143.71|0
1643875240000|2022-02-03 08:00:40|145.99|143.79|146.13|143.93|146.13|143.93|145.91|143.71|0
1643875250000|2022-02-03 08:00:50|146.06|143.86|146.41|144.21|146.41|144.21|145.99|143.79|0
1643875260000|2022-02-03 08:01:00|146.55|144.35|146.7|144.5|146.7|144.5|146.55|144.35|0
1643875270000|2022-02-03 08:01:10|146.55|144.35|146.84|144.64|146.84|144.64|146.55|144.35|0
1643875280000|2022-02-03 08:01:20|146.41|144.21|146.84|144.64|146.84|144.64|146.41|144.21|0
1643875290000|2022-02-03 08:01:30|147.12|144.92|147.26|145.06|147.26|145.06|147.12|144.92|0
1643875300000|2022-02-03 08:01:40|146.98|144.78|146.98|144.78|147.12|144.92|146.98|144.78|0
1643875310000|2022-02-03 08:01:50|146.84|144.64|146.84|144.64|146.98|144.78|146.84|144.64|0
1643875320000|2022-02-03 08:02:00|146.76|144.56|146.41|144.21|146.76|144.56|146.27|144.07|0
1643875330000|2022-02-03 08:02:10|146.27|144.07|146.13|143.93|146.41|144.21|146.13|143.93|0
1643875340000|2022-02-03 08:02:20|146.2|144|145.7|143.5|146.2|144|145.7|143.5|0
1643875350000|2022-02-03 08:02:30|145.63|143.43|145.7|143.5|145.7|143.5|145.56|143.36|0
1643875360000|2022-02-03 08:02:40|145.56|143.36|145.28|143.08|145.7|143.5|145.28|143.08|0
1643875370000|2022-02-03 08:02:50|145.42|143.22|145.42|143.22|145.56|143.36|145.35|143.15|0
1643875380000|2022-02-03 08:03:00|145.28|143.08|144.78|142.58|145.28|143.08|144.78|142.58|0
1643875390000|2022-02-03 08:03:10|144.86|142.66|145.14|142.94|145.28|143.08|144.86|142.66|0
1643875400000|2022-02-03 08:03:20|145.42|143.22|145.42|143.22|145.42|143.22|145.42|143.22|0
1643875410000|2022-02-03 08:03:30|145.49|143.29|145.28|143.08|145.49|143.29|145.28|143.08|0
1643875420000|2022-02-03 08:03:40|145.35|143.15|145.28|143.08|145.42|143.22|145.28|143.08|0
1643875430000|2022-02-03 08:03:50|145.42|143.22|145.42|143.22|145.49|143.29|145.42|143.22|0
1643875440000|2022-02-03 08:04:00|145.7|143.5|145.98|143.78|145.98|143.78|145.7|143.5|0
1643875450000|2022-02-03 08:04:10|145.7|143.5|145.7|143.5|145.7|143.5|145.56|143.36|0
1643875460000|2022-02-03 08:04:20|145.56|143.36|145.28|143.08|145.56|143.36|145.28|143.08|0
1643875470000|2022-02-03 08:04:30|145.56|143.36|145.84|143.64|145.84|143.64|145.56|143.36|0
1643875480000|2022-02-03 08:04:40|145.98|143.78|145.84|143.64|145.98|143.78|145.84|143.64|0
1643875490000|2022-02-03 08:04:50|146.13|143.93|146.34|144.14|146.41|144.21|146.13|143.93|0
1643875500000|2022-02-03 08:05:00|146.07|144.27|145.99|144.19|146.07|144.27|145.99|144.19|0
1643875510000|2022-02-03 08:05:10|146.14|144.34|146.21|144.41|146.21|144.41|146.07|144.27|0
1643875520000|2022-02-03 08:05:20|146.07|144.27|146.35|144.55|146.35|144.55|146.07|144.27|0
1643875530000|2022-02-03 08:05:30|146.63|144.83|146.35|144.55|146.78|144.98|146.35|144.55|0
1643875540000|2022-02-03 08:05:40|146.49|144.69|146.35|144.55|146.49|144.69|146.35|144.55|0
1643875550000|2022-02-03 08:05:50|146.21|144.41|146.07|144.27|146.28|144.48|146.07|144.27|0
1643875560000|2022-02-03 08:06:00|145.92|144.12|145.99|144.19|145.99|144.19|145.92|144.12|0
1643875570000|2022-02-03 08:06:10|146.21|144.41|146.7|144.9|146.7|144.9|146.21|144.41|0
1643875580000|2022-02-03 08:06:20|146.56|144.76|146.63|144.83|146.63|144.83|146.56|144.76|0
1643875590000|2022-02-03 08:06:30|146.7|144.9|146.42|144.62|146.7|144.9|146.42|144.62|0
1643875600000|2022-02-03 08:06:40|146.49|144.69|146.63|144.83|146.63|144.83|146.49|144.69|0
1643875610000|2022-02-03 08:06:50|146.49|144.69|146.63|144.83|146.63|144.83|146.49|144.69|0
1643875620000|2022-02-03 08:07:00|146.49|144.69|146.63|144.83|146.78|144.98|146.49|144.69|0
1643875630000|2022-02-03 08:07:10|146.77|144.97|146.92|145.12|146.92|145.12|146.77|144.97|0
1643875640000|2022-02-03 08:07:20|146.77|144.97|146.49|144.69|146.77|144.97|146.49|144.69|0
1643875650000|2022-02-03 08:07:30|146.21|144.41|146.06|144.26|146.35|144.55|145.92|144.12|0
1643875660000|2022-02-03 08:07:40|145.92|144.12|145.64|143.84|145.92|144.12|145.64|143.84|0
1643875670000|2022-02-03 08:07:50|145.5|143.7|145.36|143.56|145.64|143.84|145.36|143.56|0
1643875680000|2022-02-03 08:08:00|145.5|143.7|145.5|143.7|145.5|143.7|145.36|143.56|0
1643875690000|2022-02-03 08:08:10|145.36|143.56|145.42|143.62|145.42|143.62|145.21|143.41|0
1643875700000|2022-02-03 08:08:20|145.21|143.41|145.07|143.27|145.36|143.56|145.07|143.27|0
1643875710000|2022-02-03 08:08:30|145.14|143.34|144.58|142.78|145.14|143.34|144.58|142.78|0
1643875720000|2022-02-03 08:08:40|144.72|142.92|144.65|142.85|144.72|142.92|144.65|142.85|0
1643875730000|2022-02-03 08:08:50|144.51|142.71|144.65|142.85|144.65|142.85|144.51|142.71|0
1643875740000|2022-02-03 08:09:00|144.51|142.71|144.65|142.85|144.72|142.92|144.51|142.71|0
1643875750000|2022-02-03 08:09:10|144.37|142.57|144.37|142.57|144.44|142.64|144.37|142.57|0
1643875760000|2022-02-03 08:09:20|144.44|142.64|144.65|142.85|144.65|142.85|144.44|142.64|0
1643875770000|2022-02-03 08:09:30|144.79|142.99|144.79|142.99|144.79|142.99|144.79|142.99|0
1643875780000|2022-02-03 08:09:40|144.51|142.71|144.51|142.71|144.65|142.85|144.51|142.71|0
1643875790000|2022-02-03 08:09:50|144.37|142.57|144.37|142.57|144.37|142.57|144.23|142.43|0
1643875800000|2022-02-03 08:10:00|144.23|142.43|144.29|142.49|144.37|142.57|144.23|142.43|0
1643875810000|2022-02-03 08:10:10|144.09|142.29|144.09|142.29|144.23|142.43|144.09|142.29|0
1643875820000|2022-02-03 08:10:20|144.23|142.43|144.37|142.57|144.37|142.57|144.15|142.35|0
1643875830000|2022-02-03 08:10:30|144.43|142.63|144.72|142.92|144.72|142.92|144.43|142.63|0
1643875840000|2022-02-03 08:10:40|144.51|142.71|144.57|142.77|144.65|142.85|144.51|142.71|0
1643875850000|2022-02-03 08:10:50|144.65|142.85|144.37|142.57|144.65|142.85|144.23|142.43|0
1643875860000|2022-02-03 08:11:00|144.08|142.28|144.08|142.28|144.23|142.43|144.08|142.28|0
1643875870000|2022-02-03 08:11:10|144.01|142.21|144.01|142.21|144.01|142.21|144.01|142.21|0
1643875880000|2022-02-03 08:11:20|144.08|142.28|143.66|141.86|144.08|142.28|143.66|141.86|0
1643875890000|2022-02-03 08:11:30|143.8|142|144.15|142.35|144.15|142.35|143.8|142|0
1643875900000|2022-02-03 08:11:40|144.51|142.71|144.65|142.85|144.65|142.85|144.51|142.71|0
1643875910000|2022-02-03 08:11:50|144.22|142.42|144.51|142.71|144.51|142.71|144.22|142.42|0
1643875920000|2022-02-03 08:12:00|144.36|142.56|144.01|142.21|144.36|142.56|144.01|142.21|0
1643875930000|2022-02-03 08:12:10|144.08|142.28|144.08|142.28|144.15|142.35|144.08|142.28|0
1643875940000|2022-02-03 08:12:20|144.22|142.42|144.29|142.49|144.29|142.49|144.08|142.28|0
1643875950000|2022-02-03 08:12:30|144.22|142.42|144.22|142.42|144.22|142.42|144.08|142.28|0
1643875960000|2022-02-03 08:12:40|144.79|142.99|144.65|142.85|144.79|142.99|144.65|142.85|0
1643875970000|2022-02-03 08:12:50|144.57|142.77|144.57|142.77|144.57|142.77|144.57|142.77|0
1643875980000|2022-02-03 08:13:00|144.36|142.56|144.5|142.7|144.5|142.7|144.36|142.56|0
1643875990000|2022-02-03 08:13:10|144.57|142.77|144.79|142.99|144.79|142.99|144.57|142.77|0
1643876000000|2022-02-03 08:13:20|144.65|142.85|144.65|142.85|144.65|142.85|144.57|142.77|0
1643876010000|2022-02-03 08:13:30|144.57|142.77|144.93|143.13|144.93|143.13|144.57|142.77|0
1643876020000|2022-02-03 08:13:40|144.85|143.05|144.36|142.56|144.85|143.05|144.36|142.56|0
1643876030000|2022-02-03 08:13:50|144.43|142.63|144.5|142.7|144.5|142.7|144.43|142.63|0
1643876040000|2022-02-03 08:14:00|144.64|142.84|145.07|143.27|145.07|143.27|144.64|142.84|0
1643876050000|2022-02-03 08:14:10|145.21|143.41|145.21|143.41|145.21|143.41|145.07|143.27|0
1643876060000|2022-02-03 08:14:20|144.93|143.13|144.71|142.91|145.07|143.27|144.71|142.91|0
1643876070000|2022-02-03 08:14:30|144.93|143.13|144.64|142.84|144.93|143.13|144.64|142.84|0
1643876080000|2022-02-03 08:14:40|144.79|142.99|144.93|143.13|144.93|143.13|144.64|142.84|0
1643876090000|2022-02-03 08:14:50|144.64|142.84|144.5|142.7|144.64|142.84|144.43|142.63|0
1643876100000|2022-02-03 08:15:00|144.36|142.56|144.22|142.42|144.36|142.56|144.01|142.21|0
1643876110000|2022-02-03 08:15:10|144.36|142.56|144.71|142.91|144.85|143.05|144.36|142.56|0
1643876120000|2022-02-03 08:15:20|144.78|142.98|144.5|142.7|144.85|143.05|144.5|142.7|0
1643876130000|2022-02-03 08:15:30|144.64|142.84|144.57|142.77|144.64|142.84|144.57|142.77|0
1643876140000|2022-02-03 08:15:40|144.64|142.84|144.36|142.56|144.64|142.84|144.36|142.56|0
1643876150000|2022-02-03 08:15:50|144.22|142.42|143.94|142.14|144.22|142.42|143.94|142.14|0
1643876160000|2022-02-03 08:16:00|144.22|142.42|144.22|142.42|144.22|142.42|144.01|142.21|0
1643876170000|2022-02-03 08:16:10|144.36|142.56|144.36|142.56|144.36|142.56|144.36|142.56|0
1643876180000|2022-02-03 08:16:20|144.5|142.7|144.36|142.56|144.5|142.7|144.29|142.49|0
1643876190000|2022-02-03 08:16:30|144.22|142.42|144.15|142.35|144.22|142.42|144.15|142.35|0
1643876200000|2022-02-03 08:16:40|144.22|142.42|144.5|142.7|144.78|142.98|144.22|142.42|0
1643876210000|2022-02-03 08:16:50|144.43|142.63|144.36|142.56|144.5|142.7|144.36|142.56|0
1643876220000|2022-02-03 08:17:00|144.5|142.7|144.22|142.42|144.5|142.7|144.22|142.42|0
1643876230000|2022-02-03 08:17:10|144.15|142.35|144.29|142.49|144.29|142.49|144.15|142.35|0
1643876240000|2022-02-03 08:17:20|144.36|142.56|144.5|142.7|144.5|142.7|144.22|142.42|0
1643876250000|2022-02-03 08:17:30|144.64|142.84|144.64|142.84|144.64|142.84|144.5|142.7|0
1643876260000|2022-02-03 08:17:40|144.78|142.98|144.92|143.12|144.99|143.19|144.78|142.98|0
1643876270000|2022-02-03 08:17:50|145.06|143.26|145.35|143.55|145.35|143.55|145.06|143.26|0
1643876280000|2022-02-03 08:18:00|145.63|143.83|146.26|144.46|146.26|144.46|145.63|143.83|0
1643876290000|2022-02-03 08:18:10|146.34|144.54|146.91|145.11|146.91|145.11|146.34|144.54|0
1643876300000|2022-02-03 08:18:20|146.97|145.17|147.05|145.25|147.05|145.25|146.76|144.96|0
1643876310000|2022-02-03 08:18:30|147.33|145.53|147.19|145.39|147.33|145.53|147.05|145.25|0
1643876320000|2022-02-03 08:18:40|147.12|145.32|146.76|144.96|147.12|145.32|146.76|144.96|0
1643876330000|2022-02-03 08:18:50|146.62|144.82|146.55|144.75|146.76|144.96|146.55|144.75|0
1643876340000|2022-02-03 08:19:00|146.34|144.54|145.91|144.11|146.48|144.68|145.91|144.11|0
1643876350000|2022-02-03 08:19:10|145.77|143.97|145.49|143.69|145.91|144.11|145.49|143.69|0
1643876360000|2022-02-03 08:19:20|145.77|143.97|145.63|143.83|145.77|143.97|145.63|143.83|0
1643876370000|2022-02-03 08:19:30|145.49|143.69|145.49|143.69|145.49|143.69|145.49|143.69|0
1643876380000|2022-02-03 08:19:40|145.27|143.47|145.34|143.54|145.34|143.54|145.2|143.4|0
1643876390000|2022-02-03 08:19:50|144.92|143.12|144.92|143.12|145.06|143.26|144.78|142.98|0
1643876400000|2022-02-03 08:20:00|144.71|142.91|144.92|143.12|144.92|143.12|144.71|142.91|0
1643876410000|2022-02-03 08:20:10|144.64|142.84|144.5|142.7|144.64|142.84|144.5|142.7|0
1643876420000|2022-02-03 08:20:20|144.64|142.84|144.28|142.48|144.64|142.84|144.28|142.48|0
1643876430000|2022-02-03 08:20:30|144.22|142.42|144|142.2|144.22|142.42|144|142.2|0
1643876440000|2022-02-03 08:20:40|143.79|141.99|143.58|141.78|143.79|141.99|143.58|141.78|0
1643876450000|2022-02-03 08:20:50|143.65|141.85|143.65|141.85|143.72|141.92|143.51|141.71|0
1643876460000|2022-02-03 08:21:00|143.79|141.99|143.72|141.92|143.79|141.99|143.65|141.85|0
1643876470000|2022-02-03 08:21:10|143.51|141.71|143.51|141.71|143.65|141.85|143.37|141.57|0
1643876480000|2022-02-03 08:21:20|143.65|141.85|143.65|141.85|143.79|141.99|143.65|141.85|0
1643876490000|2022-02-03 08:21:30|143.37|141.57|143.51|141.71|143.51|141.71|143.37|141.57|0
1643876500000|2022-02-03 08:21:40|143.58|141.78|143.37|141.57|143.65|141.85|143.37|141.57|0
1643876510000|2022-02-03 08:21:50|143.23|141.43|143.23|141.43|143.37|141.57|143.23|141.43|0
1643876520000|2022-02-03 08:22:00|143.37|141.57|143.16|141.36|143.37|141.57|143.16|141.36|0
1643876530000|2022-02-03 08:22:10|143.23|141.43|143.65|141.85|143.65|141.85|143.23|141.43|0
1643876540000|2022-02-03 08:22:20|143.72|141.92|143.44|141.64|143.72|141.92|143.44|141.64|0
1643876550000|2022-02-03 08:22:30|143.51|141.71|143.09|141.29|143.51|141.71|143.09|141.29|0
1643876560000|2022-02-03 08:22:40|143.16|141.36|143.09|141.29|143.23|141.43|143.09|141.29|0
1643876570000|2022-02-03 08:22:50|142.81|141.01|142.95|141.15|142.95|141.15|142.81|141.01|0
1643876580000|2022-02-03 08:23:00|142.81|141.01|142.67|140.87|142.95|141.15|142.67|140.87|0
1643876590000|2022-02-03 08:23:10|142.81|141.01|142.74|140.94|142.81|141.01|142.74|140.94|0
1643876600000|2022-02-03 08:23:20|142.81|141.01|143.09|141.29|143.09|141.29|142.81|141.01|0
1643876610000|2022-02-03 08:23:30|143.37|141.57|143.51|141.71|143.51|141.71|143.23|141.43|0
1643876620000|2022-02-03 08:23:40|143.37|141.57|143.37|141.57|143.37|141.57|143.37|141.57|0
1643876630000|2022-02-03 08:23:50|143.44|141.64|143.37|141.57|143.65|141.85|143.37|141.57|0
1643876640000|2022-02-03 08:24:00|143.51|141.71|143.51|141.71|143.65|141.85|143.51|141.71|0
1643876650000|2022-02-03 08:24:10|143.93|142.13|144.07|142.27|144.07|142.27|143.93|142.13|0
1643876660000|2022-02-03 08:24:20|143.93|142.13|144|142.2|144.07|142.27|143.93|142.13|0
1643876670000|2022-02-03 08:24:30|144.21|142.41|143.86|142.06|144.21|142.41|143.86|142.06|0
1643876680000|2022-02-03 08:24:40|143.65|141.85|143.65|141.85|143.65|141.85|143.51|141.71|0
1643876690000|2022-02-03 08:24:50|143.72|141.92|143.79|141.99|143.79|141.99|143.51|141.71|0
1643876700000|2022-02-03 08:25:00|144.07|142.27|144.21|142.41|144.21|142.41|144.07|142.27|0
1643876710000|2022-02-03 08:25:10|144.49|142.69|144.21|142.41|144.49|142.69|144.21|142.41|0
1643876720000|2022-02-03 08:25:20|144.14|142.34|144.21|142.41|144.21|142.41|144.14|142.34|0
1643876730000|2022-02-03 08:25:30|144.63|142.83|144.7|142.9|144.7|142.9|144.56|142.76|0
1643876740000|2022-02-03 08:25:40|144.63|142.83|144.77|142.97|144.77|142.97|144.63|142.83|0
1643876750000|2022-02-03 08:25:50|144.7|142.9|144.92|143.12|144.92|143.12|144.63|142.83|0
1643876760000|2022-02-03 08:26:00|145.06|143.26|144.77|142.97|145.06|143.26|144.77|142.97|0
1643876770000|2022-02-03 08:26:10|144.91|143.11|144.7|142.9|144.91|143.11|144.7|142.9|0
1643876780000|2022-02-03 08:26:20|144.77|142.97|144.63|142.83|144.77|142.97|144.49|142.69|0
1643876790000|2022-02-03 08:26:30|144.49|142.69|144.49|142.69|144.49|142.69|144.42|142.62|0
1643876800000|2022-02-03 08:26:40|144.42|142.62|144.56|142.76|144.56|142.76|144.42|142.62|0
1643876810000|2022-02-03 08:26:50|144.49|142.69|144.28|142.48|144.49|142.69|144.28|142.48|0
1643876820000|2022-02-03 08:27:00|144.35|142.55|143.93|142.13|144.35|142.55|143.79|141.99|0
1643876830000|2022-02-03 08:27:10|143.79|141.99|143.93|142.13|143.93|142.13|143.79|141.99|0
1643876840000|2022-02-03 08:27:20|144.07|142.27|144.21|142.41|144.28|142.48|144.07|142.27|0
1643876850000|2022-02-03 08:27:30|143.79|141.99|144.63|142.83|144.63|142.83|143.79|141.99|0
1643876860000|2022-02-03 08:27:40|144.77|142.97|144.7|142.9|144.77|142.97|144.7|142.9|0
1643876870000|2022-02-03 08:27:50|144.91|143.11|144.77|142.97|144.91|143.11|144.63|142.83|0
1643876880000|2022-02-03 08:28:00|144.49|142.69|144.49|142.69|144.49|142.69|144.49|142.69|0
1643876890000|2022-02-03 08:28:10|144.63|142.83|145.05|143.25|145.05|143.25|144.63|142.83|0
1643876900000|2022-02-03 08:28:20|144.77|142.97|144.49|142.69|144.77|142.97|144.49|142.69|0
1643876910000|2022-02-03 08:28:30|144.63|142.83|144.13|142.33|144.63|142.83|144.13|142.33|0
1643876920000|2022-02-03 08:28:40|144.07|142.27|143.93|142.13|144.21|142.41|143.93|142.13|0
1643876930000|2022-02-03 08:28:50|143.85|142.05|143.65|141.85|143.85|142.05|143.65|141.85|0
1643876940000|2022-02-03 08:29:00|143.36|141.56|143.36|141.56|143.36|141.56|143.22|141.42|0
1643876950000|2022-02-03 08:29:10|143.08|141.28|143.01|141.21|143.08|141.28|142.94|141.14|0
1643876960000|2022-02-03 08:29:20|142.94|141.14|142.94|141.14|143.01|141.21|142.8|141|0
1643876970000|2022-02-03 08:29:30|142.8|141|143.08|141.28|143.08|141.28|142.8|141|0
1643876980000|2022-02-03 08:29:40|143.15|141.35|143.5|141.7|143.5|141.7|143.15|141.35|0
1643876990000|2022-02-03 08:29:50|143.36|141.56|143.22|141.42|143.36|141.56|143.22|141.42|0
1643877000000|2022-02-03 08:30:00|143.08|141.28|143.22|141.42|143.36|141.56|143.08|141.28|0
1643877010000|2022-02-03 08:30:10|143.36|141.56|143.5|141.7|143.5|141.7|143.36|141.56|0
1643877020000|2022-02-03 08:30:20|143.57|141.77|143.5|141.7|143.64|141.84|143.5|141.7|0
1643877030000|2022-02-03 08:30:30|143.57|141.77|144.07|142.27|144.07|142.27|143.5|141.7|0
1643877040000|2022-02-03 08:30:40|143.92|142.12|143.78|141.98|143.92|142.12|143.78|141.98|0
1643877050000|2022-02-03 08:30:50|144.06|142.26|144.06|142.26|144.06|142.26|143.92|142.12|0
1643877060000|2022-02-03 08:31:00|143.92|142.12|143.78|141.98|143.92|142.12|143.78|141.98|0
1643877070000|2022-02-03 08:31:10|143.92|142.12|143.78|141.98|143.92|142.12|143.78|141.98|0
1643877080000|2022-02-03 08:31:20|143.85|142.05|144.06|142.26|144.06|142.26|143.78|141.98|0
1643877090000|2022-02-03 08:31:30|143.78|141.98|143.78|141.98|143.78|141.98|143.71|141.91|0
1643877100000|2022-02-03 08:31:40|144.06|142.26|144.13|142.33|144.13|142.33|144.06|142.26|0
1643877110000|2022-02-03 08:31:50|144.2|142.4|144.35|142.55|144.49|142.69|144.2|142.4|0
1643877120000|2022-02-03 08:32:00|144.2|142.4|144.2|142.4|144.2|142.4|144.2|142.4|0
1643877130000|2022-02-03 08:32:10|144.06|142.26|144.06|142.26|144.13|142.33|144.06|142.26|0
1643877140000|2022-02-03 08:32:20|144.13|142.33|144.2|142.4|144.34|142.54|144.13|142.33|0
1643877150000|2022-02-03 08:32:30|144.34|142.54|144.34|142.54|144.34|142.54|144.34|142.54|0
1643877160000|2022-02-03 08:32:40|144.2|142.4|144.2|142.4|144.27|142.47|144.06|142.26|0
1643877170000|2022-02-03 08:32:50|144.06|142.26|144.06|142.26|144.06|142.26|143.92|142.12|0
1643877180000|2022-02-03 08:33:00|144.13|142.33|144.34|142.54|144.49|142.69|144.13|142.33|0
1643877190000|2022-02-03 08:33:10|144.48|142.68|144.27|142.47|144.48|142.68|144.27|142.47|0
1643877200000|2022-02-03 08:33:20|144.34|142.54|144.48|142.68|144.63|142.83|144.34|142.54|0
1643877210000|2022-02-03 08:33:30|144.55|142.75|144.63|142.83|144.63|142.83|144.55|142.75|0
1643877220000|2022-02-03 08:33:40|144.69|142.89|144.34|142.54|144.69|142.89|144.34|142.54|0
1643877230000|2022-02-03 08:33:50|144.2|142.4|144.06|142.26|144.2|142.4|144.06|142.26|0
1643877240000|2022-02-03 08:34:00|143.92|142.12|143.78|141.98|143.92|142.12|143.71|141.91|0
1643877250000|2022-02-03 08:34:10|143.92|142.12|143.78|141.98|143.92|142.12|143.78|141.98|0
1643877260000|2022-02-03 08:34:20|143.64|141.84|143.78|141.98|143.78|141.98|143.64|141.84|0
1643877270000|2022-02-03 08:34:30|143.64|141.84|144.06|142.26|144.06|142.26|143.64|141.84|0
1643877280000|2022-02-03 08:34:40|143.85|142.05|143.78|141.98|143.85|142.05|143.78|141.98|0
1643877290000|2022-02-03 08:34:50|143.92|142.12|144.06|142.26|144.06|142.26|143.92|142.12|0
1643877300000|2022-02-03 08:35:00|143.99|142.19|143.36|141.56|143.99|142.19|143.36|141.56|0
1643877310000|2022-02-03 08:35:10|143.29|141.49|143.5|141.7|143.5|141.7|143.29|141.49|0
1643877320000|2022-02-03 08:35:20|143.36|141.56|143.43|141.63|143.5|141.7|143.36|141.56|0
1643877330000|2022-02-03 08:35:30|143.5|141.7|143.5|141.7|143.5|141.7|143.5|141.7|0
1643877340000|2022-02-03 08:35:40|143.22|141.42|143.22|141.42|143.22|141.42|143.22|141.42|0
1643877350000|2022-02-03 08:35:50|143.36|141.56|143.64|141.84|143.64|141.84|143.36|141.56|0
1643877360000|2022-02-03 08:36:00|143.5|141.7|143.64|141.84|143.64|141.84|143.5|141.7|0
1643877370000|2022-02-03 08:36:10|143.5|141.7|143.78|141.98|143.92|142.12|143.5|141.7|0
1643877380000|2022-02-03 08:36:20|143.92|142.12|143.92|142.12|143.92|142.12|143.85|142.05|0
1643877390000|2022-02-03 08:36:30|143.78|141.98|143.78|141.98|143.78|141.98|143.78|141.98|0
1643877400000|2022-02-03 08:36:40|143.64|141.84|143.36|141.56|143.64|141.84|143.36|141.56|0
1643877410000|2022-02-03 08:36:50|143.22|141.42|143.78|141.98|143.78|141.98|143.22|141.42|0
1643877420000|2022-02-03 08:37:00|143.92|142.12|143.64|141.84|143.92|142.12|143.64|141.84|0
1643877430000|2022-02-03 08:37:10|143.78|141.98|143.78|141.98|143.78|141.98|143.64|141.84|0
1643877440000|2022-02-03 08:37:20|143.92|142.12|143.92|142.12|143.92|142.12|143.92|142.12|0
1643877450000|2022-02-03 08:37:30|143.99|142.19|143.92|142.12|143.99|142.19|143.92|142.12|0
1643877460000|2022-02-03 08:37:40|143.78|141.98|143.36|141.56|143.84|142.04|143.36|141.56|0
1643877470000|2022-02-03 08:37:50|143.28|141.48|143.14|141.34|143.36|141.56|143.14|141.34|0
1643877480000|2022-02-03 08:38:00|143.08|141.28|143.64|141.84|143.64|141.84|142.94|141.14|0
1643877490000|2022-02-03 08:38:10|143.5|141.7|143.22|141.42|143.5|141.7|143.22|141.42|0
1643877500000|2022-02-03 08:38:20|143.36|141.56|144.06|142.26|144.06|142.26|143.36|141.56|0
1643877510000|2022-02-03 08:38:30|143.92|142.12|144.06|142.26|144.06|142.26|143.78|141.98|0
1643877520000|2022-02-03 08:38:40|143.98|142.18|144.12|142.32|144.12|142.32|143.98|142.18|0
1643877530000|2022-02-03 08:38:50|144.06|142.26|143.92|142.12|144.06|142.26|143.92|142.12|0
1643877540000|2022-02-03 08:39:00|143.84|142.04|144.06|142.26|144.06|142.26|143.84|142.04|0
1643877550000|2022-02-03 08:39:10|144.2|142.4|144.06|142.26|144.2|142.4|144.06|142.26|0
1643877560000|2022-02-03 08:39:20|144.2|142.4|143.78|141.98|144.2|142.4|143.78|141.98|0
1643877570000|2022-02-03 08:39:30|143.92|142.12|144.06|142.26|144.06|142.26|143.92|142.12|0
1643877580000|2022-02-03 08:39:40|143.98|142.18|143.92|142.12|143.98|142.18|143.92|142.12|0
1643877590000|2022-02-03 08:39:50|143.98|142.18|143.84|142.04|143.98|142.18|143.84|142.04|0
1643877600000|2022-02-03 08:40:00|143.92|142.12|143.77|141.97|143.92|142.12|143.49|141.69|0
1643877610000|2022-02-03 08:40:10|143.63|141.83|143.63|141.83|143.63|141.83|143.63|141.83|0
1643877620000|2022-02-03 08:40:20|143.77|141.97|143.77|141.97|143.77|141.97|143.77|141.97|0
1643877630000|2022-02-03 08:40:30|143.7|141.9|143.77|141.97|143.77|141.97|143.63|141.83|0
1643877640000|2022-02-03 08:40:40|143.63|141.83|143.63|141.83|143.63|141.83|143.63|141.83|0
1643877650000|2022-02-03 08:40:50|143.49|141.69|143.63|141.83|143.63|141.83|143.49|141.69|0
1643877660000|2022-02-03 08:41:00|143.49|141.69|143.42|141.62|143.63|141.83|143.42|141.62|0
1643877670000|2022-02-03 08:41:10|143.35|141.55|143.49|141.69|143.49|141.69|143.35|141.55|0
1643877680000|2022-02-03 08:41:20|143.42|141.62|143.49|141.69|143.63|141.83|143.42|141.62|0
1643877690000|2022-02-03 08:41:30|143.63|141.83|143.35|141.55|143.63|141.83|143.35|141.55|0
1643877700000|2022-02-03 08:41:40|143.28|141.48|143.07|141.27|143.28|141.48|143.07|141.27|0
1643877710000|2022-02-03 08:41:50|143.21|141.41|143.49|141.69|143.49|141.69|143.21|141.41|0
1643877720000|2022-02-03 08:42:00|143.35|141.55|143.49|141.69|143.49|141.69|143.35|141.55|0
1643877730000|2022-02-03 08:42:10|143.63|141.83|143.56|141.76|143.63|141.83|143.56|141.76|0
1643877740000|2022-02-03 08:42:20|143.91|142.11|144.19|142.39|144.19|142.39|143.91|142.11|0
1643877750000|2022-02-03 08:42:30|144.33|142.53|144.33|142.53|144.33|142.53|144.33|142.53|0
1643877760000|2022-02-03 08:42:40|144.19|142.39|144.19|142.39|144.19|142.39|144.19|142.39|0
1643877770000|2022-02-03 08:42:50|144.05|142.25|144.19|142.39|144.26|142.46|144.05|142.25|0
1643877780000|2022-02-03 08:43:00|144.26|142.46|144.4|142.6|144.4|142.6|144.26|142.46|0
1643877790000|2022-02-03 08:43:10|144.48|142.68|144.68|142.88|144.76|142.96|144.48|142.68|0
1643877800000|2022-02-03 08:43:20|144.76|142.96|144.76|142.96|144.76|142.96|144.68|142.88|0
1643877810000|2022-02-03 08:43:30|144.68|142.88|144.47|142.67|144.76|142.96|144.47|142.67|0
1643877820000|2022-02-03 08:43:40|144.4|142.6|144.19|142.39|144.4|142.6|144.05|142.25|0
1643877830000|2022-02-03 08:43:50|144.12|142.32|144.05|142.25|144.19|142.39|144.05|142.25|0
1643877840000|2022-02-03 08:44:00|143.77|141.97|143.91|142.11|143.91|142.11|143.77|141.97|0
1643877850000|2022-02-03 08:44:10|144.05|142.25|144.19|142.39|144.19|142.39|144.05|142.25|0
1643877860000|2022-02-03 08:44:20|144.12|142.32|144.26|142.46|144.4|142.6|144.12|142.32|0
1643877870000|2022-02-03 08:44:30|144.19|142.39|144.12|142.32|144.19|142.39|144.05|142.25|0
1643877880000|2022-02-03 08:44:40|144.05|142.25|143.7|141.9|144.05|142.25|143.7|141.9|0
1643877890000|2022-02-03 08:44:50|143.77|141.97|143.63|141.83|143.77|141.97|143.63|141.83|0
1643877900000|2022-02-03 08:45:00|143.49|141.69|143.91|142.11|143.91|142.11|143.49|141.69|0
1643877910000|2022-02-03 08:45:10|144.05|142.25|144.33|142.53|144.33|142.53|144.05|142.25|0
1643877920000|2022-02-03 08:45:20|144.19|142.39|144.12|142.32|144.26|142.46|144.12|142.32|0
1643877930000|2022-02-03 08:45:30|143.98|142.18|144.33|142.53|144.33|142.53|143.98|142.18|0
1643877940000|2022-02-03 08:45:40|144.47|142.67|144.33|142.53|144.47|142.67|144.33|142.53|0
1643877950000|2022-02-03 08:45:50|144.05|142.25|144.19|142.39|144.19|142.39|144.05|142.25|0
1643877960000|2022-02-03 08:46:00|144.12|142.32|144.47|142.67|144.47|142.67|144.12|142.32|0
1643877970000|2022-02-03 08:46:10|144.61|142.81|144.61|142.81|144.61|142.81|144.47|142.67|0
1643877980000|2022-02-03 08:46:20|144.47|142.67|144.33|142.53|144.47|142.67|144.33|142.53|0
1643878000000|2022-02-03 08:46:40|144.4|142.6|144.47|142.67|144.47|142.67|144.33|142.53|0
1643878010000|2022-02-03 08:46:50|144.61|142.81|144.47|142.67|144.61|142.81|144.4|142.6|0
1643878020000|2022-02-03 08:47:00|144.33|142.53|144.47|142.67|144.47|142.67|144.33|142.53|0
1643878030000|2022-02-03 08:47:10|144.61|142.81|144.47|142.67|144.61|142.81|144.47|142.67|0
1643878040000|2022-02-03 08:47:20|144.4|142.6|144.33|142.53|144.4|142.6|144.33|142.53|0
1643878050000|2022-02-03 08:47:30|144.47|142.67|144.33|142.53|144.47|142.67|144.19|142.39|0
1643878060000|2022-02-03 08:47:40|144.26|142.46|144.19|142.39|144.26|142.46|144.19|142.39|0
1643878070000|2022-02-03 08:47:50|144.33|142.53|144.33|142.53|144.47|142.67|144.33|142.53|0
1643878080000|2022-02-03 08:48:00|144.47|142.67|144.61|142.81|144.75|142.95|144.47|142.67|0
1643878090000|2022-02-03 08:48:10|144.89|143.09|144.75|142.95|144.89|143.09|144.61|142.81|0
1643878100000|2022-02-03 08:48:20|144.89|143.09|144.82|143.02|144.89|143.09|144.82|143.02|0
1643878110000|2022-02-03 08:48:30|144.89|143.09|145.03|143.23|145.03|143.23|144.89|143.09|0
1643878120000|2022-02-03 08:48:40|145.1|143.3|145.03|143.23|145.18|143.38|145.03|143.23|0
1643878130000|2022-02-03 08:48:50|144.89|143.09|144.89|143.09|145.03|143.23|144.89|143.09|0
1643878140000|2022-02-03 08:49:00|144.75|142.95|144.61|142.81|144.75|142.95|144.61|142.81|0
1643878150000|2022-02-03 08:49:10|144.47|142.67|144.4|142.6|144.47|142.67|144.4|142.6|0
1643878160000|2022-02-03 08:49:20|144.33|142.53|144.33|142.53|144.33|142.53|144.33|142.53|0
1643878170000|2022-02-03 08:49:30|144.19|142.39|144.11|142.31|144.19|142.39|144.05|142.25|0
1643878180000|2022-02-03 08:49:40|144.19|142.39|144.33|142.53|144.33|142.53|144.19|142.39|0
1643878190000|2022-02-03 08:49:50|144.19|142.39|144.05|142.25|144.19|142.39|144.05|142.25|0
1643878200000|2022-02-03 08:50:00|144.11|142.31|144.19|142.39|144.19|142.39|144.11|142.31|0
1643878210000|2022-02-03 08:50:10|144.11|142.31|144.19|142.39|144.19|142.39|144.05|142.25|0
1643878220000|2022-02-03 08:50:20|144.05|142.25|144.19|142.39|144.19|142.39|144.05|142.25|0
1643878230000|2022-02-03 08:50:30|144.33|142.53|144.47|142.67|144.47|142.67|144.33|142.53|0
1643878240000|2022-02-03 08:50:40|144.39|142.59|144.33|142.53|144.39|142.59|144.33|142.53|0
1643878250000|2022-02-03 08:50:50|144.61|142.81|144.47|142.67|144.61|142.81|144.47|142.67|0
1643878260000|2022-02-03 08:51:00|144.33|142.53|144.47|142.67|144.47|142.67|144.33|142.53|0
1643878270000|2022-02-03 08:51:10|144.75|142.95|144.61|142.81|144.82|143.02|144.61|142.81|0
1643878280000|2022-02-03 08:51:20|144.47|142.67|144.61|142.81|144.61|142.81|144.47|142.67|0
1643878290000|2022-02-03 08:51:30|144.47|142.67|144.47|142.67|144.47|142.67|144.39|142.59|0
1643878300000|2022-02-03 08:51:40|144.39|142.59|144.47|142.67|144.47|142.67|144.39|142.59|0
1643878310000|2022-02-03 08:51:50|144.33|142.53|144.33|142.53|144.33|142.53|144.33|142.53|0
1643878320000|2022-02-03 08:52:00|144.39|142.59|144.33|142.53|144.47|142.67|144.33|142.53|0
1643878330000|2022-02-03 08:52:10|144.47|142.67|144.47|142.67|144.61|142.81|144.39|142.59|0
1643878340000|2022-02-03 08:52:20|144.33|142.53|144.47|142.67|144.47|142.67|144.33|142.53|0
1643878350000|2022-02-03 08:52:30|144.53|142.73|144.61|142.81|144.61|142.81|144.53|142.73|0
1643878360000|2022-02-03 08:52:40|144.53|142.73|144.39|142.59|144.53|142.73|144.39|142.59|0
1643878370000|2022-02-03 08:52:50|144.47|142.67|144.39|142.59|144.47|142.67|144.32|142.52|0
1643878380000|2022-02-03 08:53:00|144.32|142.52|144.47|142.67|144.47|142.67|144.32|142.52|0
1643878390000|2022-02-03 08:53:10|144.53|142.73|144.47|142.67|144.61|142.81|144.47|142.67|0
1643878400000|2022-02-03 08:53:20|144.53|142.73|144.47|142.67|144.53|142.73|144.47|142.67|0
1643878410000|2022-02-03 08:53:30|144.32|142.52|144.18|142.38|144.32|142.52|144.18|142.38|0
1643878420000|2022-02-03 08:53:40|144.32|142.52|144.39|142.59|144.39|142.59|144.32|142.52|0
1643878430000|2022-02-03 08:53:50|144.46|142.66|144.61|142.81|144.61|142.81|144.46|142.66|0
1643878440000|2022-02-03 08:54:00|144.53|142.73|144.32|142.52|144.53|142.73|144.32|142.52|0
1643878450000|2022-02-03 08:54:10|144.18|142.38|144.32|142.52|144.32|142.52|144.18|142.38|0
1643878460000|2022-02-03 08:54:20|144.25|142.45|144.46|142.66|144.53|142.73|144.25|142.45|0
1643878470000|2022-02-03 08:54:30|144.53|142.73|144.18|142.38|144.53|142.73|144.18|142.38|0
1643878480000|2022-02-03 08:54:40|144.39|142.59|144.53|142.73|144.53|142.73|144.32|142.52|0
1643878490000|2022-02-03 08:54:50|144.46|142.66|144.32|142.52|144.46|142.66|144.32|142.52|0
1643878500000|2022-02-03 08:55:00|144.39|142.59|144.6|142.8|144.6|142.8|144.39|142.59|0
1643878510000|2022-02-03 08:55:10|144.89|143.09|145.17|143.37|145.17|143.37|144.89|143.09|0
1643878520000|2022-02-03 08:55:20|145.31|143.51|145.31|143.51|145.38|143.58|145.31|143.51|0
1643878530000|2022-02-03 08:55:30|145.24|143.44|145.03|143.23|145.24|143.44|145.03|143.23|0
1643878540000|2022-02-03 08:55:40|144.95|143.15|144.81|143.01|144.95|143.15|144.74|142.94|0
1643878550000|2022-02-03 08:55:50|144.89|143.09|144.89|143.09|144.89|143.09|144.89|143.09|0
1643878560000|2022-02-03 08:56:00|145.03|143.23|145.03|143.23|145.03|143.23|144.89|143.09|0
1643878570000|2022-02-03 08:56:10|145.09|143.29|145.31|143.51|145.31|143.51|145.09|143.29|0
1643878580000|2022-02-03 08:56:20|145.24|143.44|145.31|143.51|145.31|143.51|145.17|143.37|0
1643878590000|2022-02-03 08:56:30|145.45|143.65|145.38|143.58|145.45|143.65|145.31|143.51|0
1643878600000|2022-02-03 08:56:40|145.24|143.44|145.09|143.29|145.31|143.51|145.03|143.23|0
1643878610000|2022-02-03 08:56:50|145.17|143.37|145.03|143.23|145.17|143.37|145.03|143.23|0
1643878620000|2022-02-03 08:57:00|144.6|142.8|144.74|142.94|144.74|142.94|144.6|142.8|0
1643878630000|2022-02-03 08:57:10|144.6|142.8|144.6|142.8|144.6|142.8|144.6|142.8|0
1643878640000|2022-02-03 08:57:20|144.46|142.66|144.6|142.8|144.6|142.8|144.46|142.66|0
1643878650000|2022-02-03 08:57:30|144.32|142.52|144.18|142.38|144.32|142.52|144.18|142.38|0
1643878660000|2022-02-03 08:57:40|144.32|142.52|144.46|142.66|144.46|142.66|144.18|142.38|0
1643878670000|2022-02-03 08:57:50|144.32|142.52|144.18|142.38|144.32|142.52|144.18|142.38|0
1643878680000|2022-02-03 08:58:00|144.32|142.52|144.53|142.73|144.53|142.73|144.32|142.52|0
1643878690000|2022-02-03 08:58:10|144.74|142.94|144.74|142.94|144.88|143.08|144.74|142.94|0
1643878700000|2022-02-03 08:58:20|144.6|142.8|144.6|142.8|144.74|142.94|144.6|142.8|0
1643878710000|2022-02-03 08:58:30|144.39|142.59|144.74|142.94|144.74|142.94|144.39|142.59|0
1643878720000|2022-02-03 08:58:40|144.67|142.87|144.74|142.94|144.74|142.94|144.67|142.87|0
1643878730000|2022-02-03 08:58:50|144.88|143.08|145.02|143.22|145.17|143.37|144.88|143.08|0
1643878740000|2022-02-03 08:59:00|144.81|143.01|144.88|143.08|144.88|143.08|144.74|142.94|0
1643878750000|2022-02-03 08:59:10|145.02|143.22|145.02|143.22|145.09|143.29|145.02|143.22|0
1643878760000|2022-02-03 08:59:20|144.88|143.08|144.88|143.08|145.02|143.22|144.88|143.08|0
1643878770000|2022-02-03 08:59:30|144.74|142.94|144.95|143.15|144.95|143.15|144.74|142.94|0
1643878780000|2022-02-03 08:59:40|145.09|143.29|144.95|143.15|145.16|143.36|144.95|143.15|0
1643878790000|2022-02-03 08:59:50|144.88|143.08|145.02|143.22|145.02|143.22|144.88|143.08|0
1643878800000|2022-02-03 09:00:00|144.81|143.01|144.74|142.94|144.88|143.08|144.74|142.94|0
1643878810000|2022-02-03 09:00:10|144.6|142.8|144.81|143.01|144.81|143.01|144.6|142.8|0
1643878820000|2022-02-03 09:00:20|144.6|142.8|144.74|142.94|144.74|142.94|144.6|142.8|0
1643878830000|2022-02-03 09:00:30|144.88|143.08|144.95|143.15|144.95|143.15|144.88|143.08|0
1643878840000|2022-02-03 09:00:40|145.02|143.22|145.16|143.36|145.16|143.36|145.02|143.22|0
1643878850000|2022-02-03 09:00:50|145.23|143.43|145.09|143.29|145.59|143.79|145.09|143.29|0
1643878860000|2022-02-03 09:01:00|144.88|143.08|144.88|143.08|144.95|143.15|144.74|142.94|0
1643878870000|2022-02-03 09:01:10|145.16|143.36|145.16|143.36|145.16|143.36|145.16|143.36|0
1643878880000|2022-02-03 09:01:20|144.88|143.08|144.88|143.08|144.88|143.08|144.74|142.94|0
1643878890000|2022-02-03 09:01:30|144.24|142.44|144.32|142.52|144.32|142.52|144.18|142.38|0
1643878900000|2022-02-03 09:01:40|144.18|142.38|143.75|141.95|144.18|142.38|143.75|141.95|0
1643878910000|2022-02-03 09:01:50|143.82|142.02|143.82|142.02|143.82|142.02|143.82|142.02|0
1643878920000|2022-02-03 09:02:00|143.75|141.95|143.47|141.67|143.75|141.95|143.47|141.67|0
1643878930000|2022-02-03 09:02:10|143.33|141.53|143.47|141.67|143.47|141.67|143.33|141.53|0
1643878940000|2022-02-03 09:02:20|143.33|141.53|143.33|141.53|143.33|141.53|143.33|141.53|0
1643878950000|2022-02-03 09:02:30|143.47|141.67|143.47|141.67|143.47|141.67|143.47|141.67|0
1643878960000|2022-02-03 09:02:40|143.54|141.74|143.33|141.53|143.54|141.74|143.33|141.53|0
1643878970000|2022-02-03 09:02:50|143.47|141.67|143.05|141.25|143.47|141.67|143.05|141.25|0
1643878980000|2022-02-03 09:03:00|143.19|141.39|143.33|141.53|143.33|141.53|143.12|141.32|0
1643878990000|2022-02-03 09:03:10|143.4|141.6|143.4|141.6|143.4|141.6|143.4|141.6|0
1643879000000|2022-02-03 09:03:20|143.33|141.53|143.47|141.67|143.47|141.67|143.33|141.53|0
1643879010000|2022-02-03 09:03:30|143.33|141.53|143.19|141.39|143.47|141.67|143.19|141.39|0
1643879020000|2022-02-03 09:03:40|143.26|141.46|143.19|141.39|143.26|141.46|143.05|141.25|0
1643879030000|2022-02-03 09:03:50|143.05|141.25|143.05|141.25|143.12|141.32|143.05|141.25|0
1643879040000|2022-02-03 09:04:00|143.12|141.32|143.33|141.53|143.33|141.53|143.05|141.25|0
1643879050000|2022-02-03 09:04:10|143.26|141.46|143.26|141.46|143.26|141.46|143.19|141.39|0
1643879060000|2022-02-03 09:04:20|143.19|141.39|143.26|141.46|143.33|141.53|143.19|141.39|0
1643879070000|2022-02-03 09:04:30|143.19|141.39|143.19|141.39|143.19|141.39|143.19|141.39|0
1643879080000|2022-02-03 09:04:40|143.33|141.53|143.47|141.67|143.47|141.67|143.33|141.53|0
1643879090000|2022-02-03 09:04:50|143.33|141.53|143.47|141.67|143.47|141.67|143.33|141.53|0
1643879100000|2022-02-03 09:05:00|143.33|141.53|143.05|141.25|143.33|141.53|143.05|141.25|0
1643879110000|2022-02-03 09:05:10|143.33|141.53|143.47|141.67|143.47|141.67|143.26|141.46|0
1643879120000|2022-02-03 09:05:20|143.54|141.74|143.54|141.74|143.54|141.74|143.54|141.74|0
1643879130000|2022-02-03 09:05:30|143.47|141.67|143.61|141.81|143.61|141.81|143.47|141.67|0
1643879140000|2022-02-03 09:05:40|143.54|141.74|143.19|141.39|143.54|141.74|143.19|141.39|0
1643879150000|2022-02-03 09:05:50|143.33|141.53|143.05|141.25|143.33|141.53|143.05|141.25|0
1643879160000|2022-02-03 09:06:00|143.12|141.32|143.19|141.39|143.26|141.46|143.12|141.32|0
1643879170000|2022-02-03 09:06:10|143.11|141.31|143.19|141.39|143.19|141.39|143.05|141.25|0
1643879180000|2022-02-03 09:06:20|143.33|141.53|142.91|141.11|143.33|141.53|142.91|141.11|0
1643879200000|2022-02-03 09:06:40|142.63|140.83|142.63|140.83|142.63|140.83|142.63|140.83|0
1643879220000|2022-02-03 09:07:00|142.77|140.97|142.49|140.69|142.77|140.97|142.49|140.69|0
1643879230000|2022-02-03 09:07:10|142.63|140.83|142.49|140.69|142.63|140.83|142.49|140.69|0
1643879260000|2022-02-03 09:07:40|142.35|140.55|142.35|140.55|142.35|140.55|142.35|140.55|0
1643879270000|2022-02-03 09:07:50|142.49|140.69|142.49|140.69|142.49|140.69|142.49|140.69|0
1643879280000|2022-02-03 09:08:00|142.63|140.83|142.63|140.83|142.63|140.83|142.63|140.83|0
1643879290000|2022-02-03 09:08:10|142.49|140.69|142.63|140.83|142.63|140.83|142.49|140.69|0
1643879300000|2022-02-03 09:08:20|142.69|140.89|142.63|140.83|142.69|140.89|142.63|140.83|0
1643879310000|2022-02-03 09:08:30|142.77|140.97|142.91|141.11|142.91|141.11|142.77|140.97|0
1643879320000|2022-02-03 09:08:40|143.11|141.31|142.77|140.97|143.11|141.31|142.69|140.89|0
1643879330000|2022-02-03 09:08:50|142.63|140.83|142.91|141.11|142.91|141.11|142.63|140.83|0
1643879340000|2022-02-03 09:09:00|142.97|141.17|142.62|140.82|142.97|141.17|142.62|140.82|0
1643879350000|2022-02-03 09:09:10|142.76|140.96|142.83|141.03|142.83|141.03|142.76|140.96|0
1643879370000|2022-02-03 09:09:30|142.76|140.96|142.76|140.96|142.76|140.96|142.76|140.96|0
1643879380000|2022-02-03 09:09:40|142.83|141.03|142.76|140.96|142.83|141.03|142.76|140.96|0
1643879390000|2022-02-03 09:09:50|142.9|141.1|142.9|141.1|142.9|141.1|142.9|141.1|0
1643879400000|2022-02-03 09:10:00|142.97|141.17|142.9|141.1|142.97|141.17|142.9|141.1|0
1643879410000|2022-02-03 09:10:10|142.83|141.03|142.9|141.1|142.9|141.1|142.83|141.03|0
1643879420000|2022-02-03 09:10:20|143.11|141.31|143.18|141.38|143.18|141.38|143.11|141.31|0
1643879440000|2022-02-03 09:10:40|143.04|141.24|143.32|141.52|143.32|141.52|143.04|141.24|0
1643879450000|2022-02-03 09:10:50|143.18|141.38|142.62|140.82|143.18|141.38|142.62|140.82|0
1643879460000|2022-02-03 09:11:00|142.34|140.54|142.41|140.61|142.48|140.68|142.34|140.54|0
1643879470000|2022-02-03 09:11:10|142.34|140.54|142.48|140.68|142.48|140.68|142.34|140.54|0
1643879480000|2022-02-03 09:11:20|142.34|140.54|142.48|140.68|142.48|140.68|142.34|140.54|0
1643879490000|2022-02-03 09:11:30|142.62|140.82|142.34|140.54|142.62|140.82|142.34|140.54|0
1643879500000|2022-02-03 09:11:40|142.41|140.61|142.48|140.68|142.48|140.68|142.41|140.61|0
1643879510000|2022-02-03 09:11:50|142.55|140.75|142.48|140.68|142.55|140.75|142.48|140.68|0
1643879520000|2022-02-03 09:12:00|142.62|140.82|142.9|141.1|142.9|141.1|142.62|140.82|0
1643879530000|2022-02-03 09:12:10|143.04|141.24|143.04|141.24|143.04|141.24|142.76|140.96|0
1643879540000|2022-02-03 09:12:20|142.9|141.1|143.04|141.24|143.04|141.24|142.9|141.1|0
1643879550000|2022-02-03 09:12:30|142.9|141.1|143.04|141.24|143.04|141.24|142.83|141.03|0
1643879560000|2022-02-03 09:12:40|142.97|141.17|143.18|141.38|143.18|141.38|142.97|141.17|0
1643879570000|2022-02-03 09:12:50|143.11|141.31|143.18|141.38|143.18|141.38|143.04|141.24|0
1643879580000|2022-02-03 09:13:00|143.11|141.31|143.18|141.38|143.18|141.38|143.04|141.24|0
1643879590000|2022-02-03 09:13:10|143.25|141.45|143.25|141.45|143.25|141.45|143.25|141.45|0
1643879600000|2022-02-03 09:13:20|143.18|141.38|143.04|141.24|143.18|141.38|143.04|141.24|0
1643879610000|2022-02-03 09:13:30|142.76|140.96|142.9|141.1|142.9|141.1|142.76|140.96|0
1643879620000|2022-02-03 09:13:40|143.04|141.24|143.04|141.24|143.04|141.24|143.04|141.24|0
1643879630000|2022-02-03 09:13:50|143.18|141.38|143.32|141.52|143.32|141.52|143.18|141.38|0
1643879640000|2022-02-03 09:14:00|143.18|141.38|143.53|141.73|143.53|141.73|143.18|141.38|0
1643879650000|2022-02-03 09:14:10|143.74|141.94|144.02|142.22|144.02|142.22|143.74|141.94|0
1643879660000|2022-02-03 09:14:20|143.88|142.08|144.16|142.36|144.16|142.36|143.88|142.08|0
1643879670000|2022-02-03 09:14:30|144.09|142.29|144.02|142.22|144.09|142.29|144.02|142.22|0
1643879680000|2022-02-03 09:14:40|144.16|142.36|143.74|141.94|144.16|142.36|143.74|141.94|0
1643879690000|2022-02-03 09:14:50|143.6|141.8|143.88|142.08|143.88|142.08|143.6|141.8|0
1643879700000|2022-02-03 09:15:00|143.81|142.01|144.02|142.22|144.02|142.22|143.81|142.01|0
1643879710000|2022-02-03 09:15:10|143.74|141.94|143.88|142.08|143.88|142.08|143.74|141.94|0
1643879720000|2022-02-03 09:15:20|143.81|142.01|144.02|142.22|144.02|142.22|143.74|141.94|0
1643879730000|2022-02-03 09:15:30|143.6|141.8|143.46|141.66|143.6|141.8|143.46|141.66|0
1643879740000|2022-02-03 09:15:40|143.32|141.52|143.6|141.8|143.6|141.8|143.32|141.52|0
1643879750000|2022-02-03 09:15:50|143.46|141.66|143.53|141.73|143.53|141.73|143.46|141.66|0
1643879760000|2022-02-03 09:16:00|143.46|141.66|143.32|141.52|143.46|141.66|143.32|141.52|0
1643879770000|2022-02-03 09:16:10|143.46|141.66|143.53|141.73|143.53|141.73|143.46|141.66|0
1643879780000|2022-02-03 09:16:20|143.46|141.66|143.6|141.8|143.6|141.8|143.32|141.52|0
1643879790000|2022-02-03 09:16:30|143.39|141.59|143.46|141.66|143.46|141.66|143.32|141.52|0
1643879810000|2022-02-03 09:16:50|143.53|141.73|143.6|141.8|143.74|141.94|143.46|141.66|0
1643879820000|2022-02-03 09:17:00|143.74|141.94|143.74|141.94|143.74|141.94|143.74|141.94|0
1643879830000|2022-02-03 09:17:10|143.88|142.08|143.88|142.08|143.88|142.08|143.88|142.08|0
1643879840000|2022-02-03 09:17:20|143.81|142.01|143.81|142.01|143.81|142.01|143.74|141.94|0
1643879850000|2022-02-03 09:17:30|143.88|142.08|144.02|142.22|144.09|142.29|143.88|142.08|0
1643879860000|2022-02-03 09:17:40|144.3|142.5|144.3|142.5|144.44|142.64|144.3|142.5|0
1643879870000|2022-02-03 09:17:50|144.16|142.36|144.3|142.5|144.3|142.5|144.16|142.36|0
1643879880000|2022-02-03 09:18:00|144.44|142.64|144.44|142.64|144.44|142.64|144.44|142.64|0
1643879890000|2022-02-03 09:18:10|144.3|142.5|144.3|142.5|144.3|142.5|144.3|142.5|0
1643879900000|2022-02-03 09:18:20|144.16|142.36|144.3|142.5|144.3|142.5|144.16|142.36|0
1643879910000|2022-02-03 09:18:30|144.23|142.43|144.44|142.64|144.44|142.64|144.23|142.43|0
1643879920000|2022-02-03 09:18:40|144.58|142.78|144.72|142.92|144.79|142.99|144.58|142.78|0
1643879930000|2022-02-03 09:18:50|144.79|142.99|144.72|142.92|144.79|142.99|144.72|142.92|0
1643879940000|2022-02-03 09:19:00|144.65|142.85|144.86|143.06|144.86|143.06|144.65|142.85|0
1643879950000|2022-02-03 09:19:10|145|143.2|144.86|143.06|145|143.2|144.86|143.06|0
1643879960000|2022-02-03 09:19:20|144.93|143.13|145|143.2|145|143.2|144.93|143.13|0
1643879970000|2022-02-03 09:19:30|145.07|143.27|145.14|143.34|145.14|143.34|145.07|143.27|0
1643879980000|2022-02-03 09:19:40|145|143.2|144.86|143.06|145|143.2|144.86|143.06|0
1643879990000|2022-02-03 09:19:50|144.72|142.92|144.86|143.06|144.86|143.06|144.72|142.92|0
1643880000000|2022-02-03 09:20:00|145|143.2|145|143.2|145|143.2|144.86|143.06|0
1643880010000|2022-02-03 09:20:10|145.14|143.34|145|143.2|145.14|143.34|145|143.2|0
1643880020000|2022-02-03 09:20:20|144.86|143.06|144.86|143.06|144.86|143.06|144.86|143.06|0
1643880030000|2022-02-03 09:20:30|144.72|142.92|144.93|143.13|144.93|143.13|144.72|142.92|0
1643880040000|2022-02-03 09:20:40|144.86|143.06|145|143.2|145|143.2|144.86|143.06|0
1643880050000|2022-02-03 09:20:50|145.14|143.34|145.14|143.34|145.14|143.34|145|143.2|0
1643880060000|2022-02-03 09:21:00|145.28|143.48|145.28|143.48|145.28|143.48|145.28|143.48|0
1643880070000|2022-02-03 09:21:10|145.21|143.41|145.14|143.34|145.28|143.48|145.14|143.34|0
1643880090000|2022-02-03 09:21:30|145|143.2|145|143.2|145|143.2|144.93|143.13|0
1643880110000|2022-02-03 09:21:50|144.72|142.92|144.58|142.78|144.72|142.92|144.58|142.78|0
1643880120000|2022-02-03 09:22:00|144.72|142.92|144.3|142.5|144.72|142.92|144.22|142.42|0
1643880130000|2022-02-03 09:22:10|144.22|142.42|144.01|142.21|144.3|142.5|144.01|142.21|0
1643880140000|2022-02-03 09:22:20|143.94|142.14|143.87|142.07|143.94|142.14|143.73|141.93|0
1643880150000|2022-02-03 09:22:30|143.94|142.14|144.01|142.21|144.01|142.21|143.94|142.14|0
1643880160000|2022-02-03 09:22:40|144.15|142.35|144.15|142.35|144.22|142.42|144.15|142.35|0
1643880180000|2022-02-03 09:23:00|144.3|142.5|144.44|142.64|144.58|142.78|144.3|142.5|0
1643880190000|2022-02-03 09:23:10|144.58|142.78|144.58|142.78|144.58|142.78|144.58|142.78|0
1643880200000|2022-02-03 09:23:20|144.5|142.7|144.44|142.64|144.58|142.78|144.44|142.64|0
1643880210000|2022-02-03 09:23:30|144.29|142.49|144.29|142.49|144.29|142.49|144.22|142.42|0
1643880220000|2022-02-03 09:23:40|144.44|142.64|144.15|142.35|144.44|142.64|144.15|142.35|0
1643880230000|2022-02-03 09:23:50|144.01|142.21|144.29|142.49|144.29|142.49|144.01|142.21|0
1643880240000|2022-02-03 09:24:00|144.15|142.35|144.08|142.28|144.15|142.35|144.08|142.28|0
1643880250000|2022-02-03 09:24:10|144.15|142.35|144.29|142.49|144.29|142.49|144.01|142.21|0
1643880260000|2022-02-03 09:24:20|144.43|142.63|145|143.2|145|143.2|144.43|142.63|0
1643880270000|2022-02-03 09:24:30|144.86|143.06|145|143.2|145|143.2|144.86|143.06|0
1643880280000|2022-02-03 09:24:40|144.86|143.06|144.86|143.06|145|143.2|144.86|143.06|0
1643880290000|2022-02-03 09:24:50|144.72|142.92|144.72|142.92|144.72|142.92|144.72|142.92|0
1643880300000|2022-02-03 09:25:00|144.86|143.06|144.72|142.92|144.86|143.06|144.72|142.92|0
1643880310000|2022-02-03 09:25:10|144.86|143.06|144.72|142.92|144.86|143.06|144.72|142.92|0
1643880320000|2022-02-03 09:25:20|144.57|142.77|144.72|142.92|144.72|142.92|144.57|142.77|0
1643880330000|2022-02-03 09:25:30|144.64|142.84|144.86|143.06|144.86|143.06|144.64|142.84|0
1643880340000|2022-02-03 09:25:40|144.72|142.92|144.57|142.77|144.72|142.92|144.57|142.77|0
1643880350000|2022-02-03 09:25:50|144.5|142.7|144.29|142.49|144.5|142.7|144.29|142.49|0
1643880360000|2022-02-03 09:26:00|144.43|142.63|144.22|142.42|144.43|142.63|144.22|142.42|0
1643880370000|2022-02-03 09:26:10|144.01|142.21|144.01|142.21|144.15|142.35|144.01|142.21|0
1643880380000|2022-02-03 09:26:20|143.87|142.07|143.94|142.14|144.01|142.21|143.87|142.07|0
1643880390000|2022-02-03 09:26:30|143.8|142|143.73|141.93|143.8|142|143.73|141.93|0
1643880400000|2022-02-03 09:26:40|143.66|141.86|143.59|141.79|143.66|141.86|143.59|141.79|0
1643880410000|2022-02-03 09:26:50|143.31|141.51|143.45|141.65|143.45|141.65|143.31|141.51|0
1643880420000|2022-02-03 09:27:00|143.37|141.57|143.45|141.65|143.45|141.65|143.37|141.57|0
1643880430000|2022-02-03 09:27:10|143.37|141.57|143.45|141.65|143.45|141.65|143.17|141.37|0
1643880440000|2022-02-03 09:27:20|143.59|141.79|143.59|141.79|143.59|141.79|143.59|141.79|0
1643880460000|2022-02-03 09:27:40|143.73|141.93|143.59|141.79|143.73|141.93|143.59|141.79|0
1643880470000|2022-02-03 09:27:50|143.45|141.65|143.45|141.65|143.45|141.65|143.45|141.65|0
1643880480000|2022-02-03 09:28:00|143.59|141.79|143.45|141.65|143.59|141.79|143.45|141.65|0
1643880490000|2022-02-03 09:28:10|143.31|141.51|143.31|141.51|143.31|141.51|143.31|141.51|0
1643880500000|2022-02-03 09:28:20|143.17|141.37|143.31|141.51|143.31|141.51|143.17|141.37|0
1643880510000|2022-02-03 09:28:30|143.37|141.57|143.31|141.51|143.37|141.57|143.31|141.51|0
1643880520000|2022-02-03 09:28:40|143.17|141.37|143.17|141.37|143.31|141.51|143.17|141.37|0
1643880530000|2022-02-03 09:28:50|143.03|141.23|142.75|140.95|143.03|141.23|142.75|140.95|0
1643880550000|2022-02-03 09:29:10|142.74|140.94|142.88|141.08|142.88|141.08|142.74|140.94|0
1643880560000|2022-02-03 09:29:20|142.95|141.15|142.74|140.94|142.95|141.15|142.74|140.94|0
1643880570000|2022-02-03 09:29:30|142.88|141.08|142.88|141.08|142.88|141.08|142.88|141.08|0
1643880580000|2022-02-03 09:29:40|142.81|141.01|142.88|141.08|142.88|141.08|142.81|141.01|0
1643880590000|2022-02-03 09:29:50|142.95|141.15|142.88|141.08|142.95|141.15|142.88|141.08|0
1643880600000|2022-02-03 09:30:00|142.81|141.01|143.02|141.22|143.02|141.22|142.81|141.01|0
1643880610000|2022-02-03 09:30:10|142.95|141.15|142.88|141.08|143.02|141.22|142.88|141.08|0
1643880620000|2022-02-03 09:30:20|143.02|141.22|143.02|141.22|143.02|141.22|143.02|141.22|0
1643880630000|2022-02-03 09:30:30|142.95|141.15|143.02|141.22|143.02|141.22|142.95|141.15|0
1643880640000|2022-02-03 09:30:40|142.88|141.08|143.02|141.22|143.02|141.22|142.88|141.08|0
1643880650000|2022-02-03 09:30:50|142.88|141.08|143.02|141.22|143.02|141.22|142.88|141.08|0
1643880660000|2022-02-03 09:31:00|143.16|141.36|143.16|141.36|143.16|141.36|143.16|141.36|0
1643880670000|2022-02-03 09:31:10|143.02|141.22|143.02|141.22|143.02|141.22|143.02|141.22|0
1643880680000|2022-02-03 09:31:20|143.16|141.36|143.37|141.57|143.37|141.57|143.16|141.36|0
1643880690000|2022-02-03 09:31:30|143.44|141.64|143.44|141.64|143.44|141.64|143.3|141.5|0
1643880710000|2022-02-03 09:31:50|143.16|141.36|143.02|141.22|143.16|141.36|143.02|141.22|0
1643880720000|2022-02-03 09:32:00|143.16|141.36|143.16|141.36|143.16|141.36|143.16|141.36|0
1643880730000|2022-02-03 09:32:10|143.02|141.22|143.02|141.22|143.02|141.22|142.88|141.08|0
1643880740000|2022-02-03 09:32:20|143.16|141.36|142.95|141.15|143.16|141.36|142.95|141.15|0
1643880750000|2022-02-03 09:32:30|142.88|141.08|143.02|141.22|143.02|141.22|142.88|141.08|0
1643880760000|2022-02-03 09:32:40|143.16|141.36|143.16|141.36|143.16|141.36|143.16|141.36|0
1643880770000|2022-02-03 09:32:50|143.09|141.29|143.16|141.36|143.16|141.36|143.09|141.29|0
1643880780000|2022-02-03 09:33:00|143.02|141.22|143.16|141.36|143.16|141.36|143.02|141.22|0
1643880810000|2022-02-03 09:33:30|143.09|141.29|143.02|141.22|143.09|141.29|142.88|141.08|0
1643880820000|2022-02-03 09:33:40|142.88|141.08|143.02|141.22|143.02|141.22|142.88|141.08|0
1643880830000|2022-02-03 09:33:50|142.88|141.08|143.16|141.36|143.16|141.36|142.88|141.08|0
1643880840000|2022-02-03 09:34:00|143.23|141.43|143.02|141.22|143.23|141.43|143.02|141.22|0
1643880850000|2022-02-03 09:34:10|143.16|141.36|143.09|141.29|143.16|141.36|143.09|141.29|0
1643880860000|2022-02-03 09:34:20|143.16|141.36|143.02|141.22|143.16|141.36|143.02|141.22|0
1643880870000|2022-02-03 09:34:30|143.16|141.36|143.16|141.36|143.16|141.36|143.09|141.29|0
1643880880000|2022-02-03 09:34:40|143.02|141.22|143.02|141.22|143.02|141.22|143.02|141.22|0
1643880890000|2022-02-03 09:34:50|142.88|141.08|142.88|141.08|142.88|141.08|142.88|141.08|0
1643880900000|2022-02-03 09:35:00|142.74|140.94|142.6|140.8|142.74|140.94|142.6|140.8|0
1643880910000|2022-02-03 09:35:10|142.46|140.66|142.46|140.66|142.46|140.66|142.46|140.66|0
1643880920000|2022-02-03 09:35:20|142.32|140.52|142.04|140.24|142.32|140.52|142.04|140.24|0
1643880940000|2022-02-03 09:35:40|141.9|140.1|141.9|140.1|141.9|140.1|141.9|140.1|0
1643880950000|2022-02-03 09:35:50|142.04|140.24|142.04|140.24|142.04|140.24|142.04|140.24|0
1643880960000|2022-02-03 09:36:00|142.18|140.38|142.11|140.31|142.18|140.38|142.11|140.31|0
1643880970000|2022-02-03 09:36:10|142.18|140.38|142.18|140.38|142.25|140.45|142.18|140.38|0
1643880980000|2022-02-03 09:36:20|142.11|140.31|142.11|140.31|142.11|140.31|142.04|140.24|0
1643880990000|2022-02-03 09:36:30|142.04|140.24|142.04|140.24|142.18|140.38|142.04|140.24|0
1643881000000|2022-02-03 09:36:40|141.9|140.1|142.04|140.24|142.04|140.24|141.9|140.1|0
1643881010000|2022-02-03 09:36:50|142.11|140.31|142.04|140.24|142.11|140.31|142.04|140.24|0
1643881020000|2022-02-03 09:37:00|142.18|140.38|142.04|140.24|142.18|140.38|142.04|140.24|0
1643881030000|2022-02-03 09:37:10|142.18|140.38|142.04|140.24|142.18|140.38|142.04|140.24|0
1643881040000|2022-02-03 09:37:20|141.9|140.1|141.9|140.1|141.9|140.1|141.9|140.1|0
1643881050000|2022-02-03 09:37:30|141.97|140.17|141.9|140.1|141.97|140.17|141.9|140.1|0
1643881070000|2022-02-03 09:37:50|141.97|140.17|141.97|140.17|141.97|140.17|141.97|140.17|0
1643881080000|2022-02-03 09:38:00|141.9|140.1|141.48|139.68|141.9|140.1|141.48|139.68|0
1643881100000|2022-02-03 09:38:20|141.34|139.54|141.34|139.54|141.34|139.54|141.34|139.54|0
1643881120000|2022-02-03 09:38:40|141.41|139.61|141.41|139.61|141.41|139.61|141.41|139.61|0
1643881130000|2022-02-03 09:38:50|141.48|139.68|141.2|139.4|141.48|139.68|141.2|139.4|0
1643881150000|2022-02-03 09:39:10|141.27|139.47|141.2|139.4|141.27|139.47|141.2|139.4|0
1643881160000|2022-02-03 09:39:20|141.34|139.54|141.34|139.54|141.34|139.54|141.34|139.54|0
1643881180000|2022-02-03 09:39:40|141.48|139.68|141.76|139.96|141.76|139.96|141.48|139.68|0
1643881190000|2022-02-03 09:39:50|141.62|139.82|141.76|139.96|141.9|140.1|141.62|139.82|0
1643881220000|2022-02-03 09:40:20|141.62|139.82|141.48|139.68|141.62|139.82|141.48|139.68|0
1643881230000|2022-02-03 09:40:30|141.34|139.54|141.34|139.54|141.48|139.68|141.34|139.54|0
1643881240000|2022-02-03 09:40:40|141.27|139.47|141.48|139.68|141.48|139.68|141.27|139.47|0
1643881250000|2022-02-03 09:40:50|141.4|139.6|141.34|139.54|141.4|139.6|141.34|139.54|0
1643881260000|2022-02-03 09:41:00|141.27|139.47|141.2|139.4|141.48|139.68|141.2|139.4|0
1643881280000|2022-02-03 09:41:20|140.92|139.12|140.92|139.12|141.06|139.26|140.92|139.12|0
1643881290000|2022-02-03 09:41:30|140.78|138.98|140.64|138.84|140.78|138.98|140.64|138.84|0
1643881300000|2022-02-03 09:41:40|140.78|138.98|140.64|138.84|140.78|138.98|140.64|138.84|0
1643881310000|2022-02-03 09:41:50|140.36|138.56|140.36|138.56|140.36|138.56|140.36|138.56|0
1643881320000|2022-02-03 09:42:00|140.5|138.7|140.23|138.43|140.5|138.7|140.23|138.43|0
1643881330000|2022-02-03 09:42:10|140.29|138.49|140.23|138.43|140.29|138.49|140.23|138.43|0
1643881340000|2022-02-03 09:42:20|140.29|138.49|140.09|138.29|140.29|138.49|140.09|138.29|0
1643881350000|2022-02-03 09:42:30|139.95|138.15|139.53|137.73|139.95|138.15|139.53|137.73|0
1643881360000|2022-02-03 09:42:40|139.6|137.8|139.6|137.8|139.6|137.8|139.53|137.73|0
1643881370000|2022-02-03 09:42:50|139.67|137.87|139.6|137.8|139.67|137.87|139.6|137.8|0
1643881380000|2022-02-03 09:43:00|139.53|137.73|138.98|137.18|139.53|137.73|138.98|137.18|0
1643881390000|2022-02-03 09:43:10|139.12|137.32|138.84|137.04|139.12|137.32|138.84|137.04|0
1643881400000|2022-02-03 09:43:20|138.71|136.91|138.43|136.63|138.71|136.91|138.43|136.63|0
1643881410000|2022-02-03 09:43:30|138.29|136.49|138.29|136.49|138.43|136.63|138.29|136.49|0
1643881420000|2022-02-03 09:43:40|138.5|136.7|138.43|136.63|138.57|136.77|138.43|136.63|0
1643881430000|2022-02-03 09:43:50|138.57|136.77|138.98|137.18|138.98|137.18|138.57|136.77|0
1643881440000|2022-02-03 09:44:00|138.71|136.91|138.71|136.91|138.77|136.97|138.71|136.91|0
1643881450000|2022-02-03 09:44:10|138.84|137.04|138.98|137.18|138.98|137.18|138.84|137.04|0
1643881460000|2022-02-03 09:44:20|138.91|137.11|138.98|137.18|138.98|137.18|138.91|137.11|0
1643881470000|2022-02-03 09:44:30|138.91|137.11|138.98|137.18|138.98|137.18|138.91|137.11|0
1643881480000|2022-02-03 09:44:40|138.84|137.04|138.98|137.18|138.98|137.18|138.84|137.04|0
1643881490000|2022-02-03 09:44:50|139.26|137.46|139.39|137.59|139.53|137.73|139.26|137.46|0
1643881500000|2022-02-03 09:45:00|139.32|137.52|139.53|137.73|139.53|137.73|139.32|137.52|0
1643881510000|2022-02-03 09:45:10|139.74|137.94|139.81|138.01|139.81|138.01|139.67|137.87|0
1643881520000|2022-02-03 09:45:20|139.95|138.15|139.95|138.15|139.95|138.15|139.95|138.15|0
1643881530000|2022-02-03 09:45:30|140.08|138.28|140.22|138.42|140.22|138.42|140.08|138.28|0
1643881540000|2022-02-03 09:45:40|140.08|138.28|140.08|138.28|140.08|138.28|140.08|138.28|0
1643881550000|2022-02-03 09:45:50|139.95|138.15|140.08|138.28|140.08|138.28|139.95|138.15|0
1643881560000|2022-02-03 09:46:00|140.29|138.49|140.29|138.49|140.36|138.56|140.29|138.49|0
1643881570000|2022-02-03 09:46:10|140.36|138.56|140.64|138.84|140.64|138.84|140.36|138.56|0
1643881580000|2022-02-03 09:46:20|140.57|138.77|140.5|138.7|140.57|138.77|140.5|138.7|0
1643881590000|2022-02-03 09:46:30|140.64|138.84|140.78|138.98|140.78|138.98|140.64|138.84|0
1643881600000|2022-02-03 09:46:40|140.92|139.12|140.92|139.12|140.92|139.12|140.92|139.12|0
1643881610000|2022-02-03 09:46:50|141.05|139.25|141.19|139.39|141.19|139.39|141.05|139.25|0
1643881620000|2022-02-03 09:47:00|141.05|139.25|141.05|139.25|141.19|139.39|140.91|139.11|0
1643881630000|2022-02-03 09:47:10|140.91|139.11|141.19|139.39|141.19|139.39|140.91|139.11|0
1643881640000|2022-02-03 09:47:20|141.12|139.32|141.19|139.39|141.19|139.39|141.12|139.32|0
1643881650000|2022-02-03 09:47:30|141.12|139.32|141.05|139.25|141.12|139.32|141.05|139.25|0
1643881660000|2022-02-03 09:47:40|140.91|139.11|140.91|139.11|141.05|139.25|140.91|139.11|0
1643881670000|2022-02-03 09:47:50|140.78|138.98|140.84|139.04|140.84|139.04|140.7|138.9|0
1643881680000|2022-02-03 09:48:00|140.78|138.98|140.77|138.97|140.78|138.98|140.77|138.97|0
1643881690000|2022-02-03 09:48:10|140.91|139.11|141.19|139.39|141.19|139.39|140.91|139.11|0
1643881700000|2022-02-03 09:48:20|141.12|139.32|141.26|139.46|141.26|139.46|141.12|139.32|0
1643881710000|2022-02-03 09:48:30|141.19|139.39|141.05|139.25|141.19|139.39|141.05|139.25|0
1643881720000|2022-02-03 09:48:40|141.19|139.39|141.19|139.39|141.33|139.53|141.12|139.32|0
1643881730000|2022-02-03 09:48:50|141.05|139.25|141.19|139.39|141.19|139.39|141.05|139.25|0
1643881740000|2022-02-03 09:49:00|141.12|139.32|140.98|139.18|141.12|139.32|140.91|139.11|0
1643881750000|2022-02-03 09:49:10|141.05|139.25|140.98|139.18|141.05|139.25|140.98|139.18|0
1643881760000|2022-02-03 09:49:20|141.05|139.25|140.91|139.11|141.05|139.25|140.91|139.11|0
1643881770000|2022-02-03 09:49:30|141.05|139.25|140.84|139.04|141.05|139.25|140.84|139.04|0
1643881780000|2022-02-03 09:49:40|140.77|138.97|140.77|138.97|140.77|138.97|140.77|138.97|0
1643881790000|2022-02-03 09:49:50|140.63|138.83|140.7|138.9|140.7|138.9|140.63|138.83|0
1643881800000|2022-02-03 09:50:00|140.63|138.83|140.5|138.7|140.63|138.83|140.5|138.7|0
1643881810000|2022-02-03 09:50:10|140.7|138.9|140.7|138.9|140.7|138.9|140.63|138.83|0
1643881820000|2022-02-03 09:50:20|140.63|138.83|141.19|139.39|141.19|139.39|140.63|138.83|0
1643881830000|2022-02-03 09:50:30|141.05|139.25|141.05|139.25|141.05|139.25|140.91|139.11|0
1643881840000|2022-02-03 09:50:40|141.12|139.32|141.33|139.53|141.33|139.53|141.12|139.32|0
1643881850000|2022-02-03 09:50:50|140.91|139.11|140.98|139.18|141.05|139.25|140.91|139.11|0
1643881860000|2022-02-03 09:51:00|140.91|139.11|141.19|139.39|141.19|139.39|140.91|139.11|0
1643881870000|2022-02-03 09:51:10|141.33|139.53|141.33|139.53|141.33|139.53|141.19|139.39|0
1643881880000|2022-02-03 09:51:20|141.19|139.39|141.12|139.32|141.19|139.39|141.05|139.25|0
1643881890000|2022-02-03 09:51:30|141.05|139.25|141.12|139.32|141.12|139.32|141.05|139.25|0
1643881900000|2022-02-03 09:51:40|141.19|139.39|141.19|139.39|141.19|139.39|141.19|139.39|0
1643881920000|2022-02-03 09:52:00|141.05|139.25|141.05|139.25|141.05|139.25|141.05|139.25|0
1643881940000|2022-02-03 09:52:20|140.91|139.11|140.77|138.97|140.91|139.11|140.63|138.83|0
1643881950000|2022-02-03 09:52:30|140.7|138.9|140.63|138.83|140.7|138.9|140.63|138.83|0
1643881960000|2022-02-03 09:52:40|140.49|138.69|140.49|138.69|140.49|138.69|140.49|138.69|0
1643881970000|2022-02-03 09:52:50|140.42|138.62|140.35|138.55|140.42|138.62|140.35|138.55|0
1643881980000|2022-02-03 09:53:00|140.22|138.42|140.08|138.28|140.22|138.42|140.08|138.28|0
1643881990000|2022-02-03 09:53:10|140.22|138.42|140.22|138.42|140.35|138.55|140.22|138.42|0
1643882000000|2022-02-03 09:53:20|140.35|138.55|140.14|138.34|140.35|138.55|140.14|138.34|0
1643882010000|2022-02-03 09:53:30|140.08|138.28|139.94|138.14|140.08|138.28|139.94|138.14|0
1643882020000|2022-02-03 09:53:40|140|138.2|139.94|138.14|140.08|138.28|139.94|138.14|0
1643882030000|2022-02-03 09:53:50|140|138.2|139.8|138|140|138.2|139.8|138|0
1643882040000|2022-02-03 09:54:00|139.87|138.07|139.8|138|139.94|138.14|139.8|138|0
1643882050000|2022-02-03 09:54:10|139.66|137.86|139.73|137.93|139.73|137.93|139.66|137.86|0
1643882060000|2022-02-03 09:54:20|139.8|138|139.8|138|139.8|138|139.66|137.86|0
1643882070000|2022-02-03 09:54:30|139.73|137.93|139.25|137.45|139.73|137.93|139.25|137.45|0
1643882080000|2022-02-03 09:54:40|139.17|137.37|139.25|137.45|139.25|137.45|139.11|137.31|0
1643882090000|2022-02-03 09:54:50|139.17|137.37|138.69|136.89|139.17|137.37|138.69|136.89|0
1643882100000|2022-02-03 09:55:00|138.42|136.62|138.28|136.48|138.42|136.62|138.28|136.48|0
1643882110000|2022-02-03 09:55:10|138.01|136.21|138.83|137.03|138.83|137.03|138.01|136.21|0
1643882120000|2022-02-03 09:55:20|138.76|136.96|138.69|136.89|138.83|137.03|138.69|136.89|0
1643882130000|2022-02-03 09:55:30|138.83|137.03|138.83|137.03|138.83|137.03|138.76|136.96|0
1643882140000|2022-02-03 09:55:40|138.69|136.89|138.69|136.89|138.69|136.89|138.56|136.76|0
1643882150000|2022-02-03 09:55:50|138.56|136.76|138.28|136.48|138.56|136.76|138.28|136.48|0
1643882160000|2022-02-03 09:56:00|138.21|136.41|138.56|136.76|138.56|136.76|138.21|136.41|0
1643882170000|2022-02-03 09:56:10|138.48|136.68|138.48|136.68|138.48|136.68|138.48|136.68|0
1643882180000|2022-02-03 09:56:20|138.42|136.62|138.14|136.34|138.42|136.62|138.14|136.34|0
1643882190000|2022-02-03 09:56:30|138.07|136.27|138.14|136.34|138.14|136.34|138.01|136.21|0
1643882200000|2022-02-03 09:56:40|138.01|136.21|138.14|136.34|138.14|136.34|138.01|136.21|0
1643882210000|2022-02-03 09:56:50|138.01|136.21|137.87|136.07|138.01|136.21|137.87|136.07|0
1643882220000|2022-02-03 09:57:00|137.8|136|137.73|135.93|137.8|136|137.73|135.93|0
1643882230000|2022-02-03 09:57:10|137.8|136|137.73|135.93|137.8|136|137.73|135.93|0
1643882240000|2022-02-03 09:57:20|137.87|136.07|137.73|135.93|137.87|136.07|137.66|135.86|0
1643882250000|2022-02-03 09:57:30|137.59|135.79|136.77|134.97|137.59|135.79|136.77|134.97|0
1643882260000|2022-02-03 09:57:40|136.91|135.11|136.91|135.11|136.91|135.11|136.91|135.11|0
1643882270000|2022-02-03 09:57:50|136.77|134.97|136.77|134.97|136.77|134.97|136.77|134.97|0
1643882350000|2022-02-03 09:59:10|136.91|135.11|137.04|135.24|137.04|135.24|136.91|135.11|0
1643882370000|2022-02-03 09:59:30|136.91|135.11|136.91|135.11|136.91|135.11|136.91|135.11|0
1643882390000|2022-02-03 09:59:50|137.18|135.38|137.59|135.79|137.59|135.79|137.18|135.38|0
1643882400000|2022-02-03 10:00:00|137.45|135.65|137.59|135.79|137.73|135.93|137.45|135.65|0
1643882410000|2022-02-03 10:00:10|137.73|135.93|137.32|135.52|137.73|135.93|137.32|135.52|0
1643882420000|2022-02-03 10:00:20|137.18|135.38|137.32|135.52|137.32|135.52|137.18|135.38|0
1643882430000|2022-02-03 10:00:30|137.38|135.58|137.32|135.52|137.38|135.58|137.18|135.38|0
1643882440000|2022-02-03 10:00:40|137.45|135.65|137.32|135.52|137.45|135.65|137.32|135.52|0
1643882450000|2022-02-03 10:00:50|137.45|135.65|137.59|135.79|137.66|135.86|137.45|135.65|0
1643882460000|2022-02-03 10:01:00|137.45|135.65|137.59|135.79|137.59|135.79|137.45|135.65|0
1643882470000|2022-02-03 10:01:10|137.73|135.93|137.45|135.65|137.73|135.93|137.45|135.65|0
1643882480000|2022-02-03 10:01:20|137.59|135.79|137.73|135.93|137.73|135.93|137.45|135.65|0
1643882490000|2022-02-03 10:01:30|137.86|136.06|137.93|136.13|137.93|136.13|137.86|136.06|0
1643882500000|2022-02-03 10:01:40|137.86|136.06|137.93|136.13|138|136.2|137.86|136.06|0
1643882510000|2022-02-03 10:01:50|138|136.2|138|136.2|138.14|136.34|138|136.2|0
1643882520000|2022-02-03 10:02:00|137.86|136.06|137.45|135.65|137.86|136.06|137.45|135.65|0
1643882530000|2022-02-03 10:02:10|137.59|135.79|137.45|135.65|137.59|135.79|137.45|135.65|0
1643882540000|2022-02-03 10:02:20|137.59|135.79|137.31|135.51|137.59|135.79|137.31|135.51|0
1643882550000|2022-02-03 10:02:30|137.18|135.38|136.9|135.1|137.18|135.38|136.9|135.1|0
1643882560000|2022-02-03 10:02:40|136.77|134.97|136.77|134.97|136.83|135.03|136.77|134.97|0
1643882580000|2022-02-03 10:03:00|136.9|135.1|137.18|135.38|137.31|135.51|136.9|135.1|0
1643882590000|2022-02-03 10:03:10|137.31|135.51|137.31|135.51|137.31|135.51|137.04|135.24|0
1643882600000|2022-02-03 10:03:20|137.24|135.44|137.59|135.79|137.59|135.79|137.24|135.44|0
1643882610000|2022-02-03 10:03:30|137.52|135.72|137.59|135.79|137.59|135.79|137.45|135.65|0
1643882620000|2022-02-03 10:03:40|137.86|136.06|138|136.2|138|136.2|137.86|136.06|0
1643882630000|2022-02-03 10:03:50|137.93|136.13|137.86|136.06|138|136.2|137.86|136.06|0
1643882640000|2022-02-03 10:04:00|137.72|135.92|137.45|135.65|137.72|135.92|137.38|135.58|0
1643882650000|2022-02-03 10:04:10|137.52|135.72|137.86|136.06|137.86|136.06|137.52|135.72|0
1643882660000|2022-02-03 10:04:20|137.79|135.99|138.06|136.26|138.06|136.26|137.79|135.99|0
1643882670000|2022-02-03 10:04:30|138|136.2|138|136.2|138.06|136.26|138|136.2|0
1643882680000|2022-02-03 10:04:40|138.14|136.34|138.27|136.47|138.27|136.47|138.14|136.34|0
1643882690000|2022-02-03 10:04:50|138.41|136.61|138.41|136.61|138.41|136.61|138.41|136.61|0
1643882700000|2022-02-03 10:05:00|138.27|136.47|138.48|136.68|138.48|136.68|138.27|136.47|0
1643882710000|2022-02-03 10:05:10|138.27|136.47|138.13|136.33|138.27|136.47|138.13|136.33|0
1643882720000|2022-02-03 10:05:20|138.06|136.26|138.2|136.4|138.27|136.47|138|136.2|0
1643882730000|2022-02-03 10:05:30|138.13|136.33|138.13|136.33|138.13|136.33|138.13|136.33|0
1643882740000|2022-02-03 10:05:40|138.2|136.4|138.41|136.61|138.41|136.61|138.2|136.4|0
1643882750000|2022-02-03 10:05:50|138.34|136.54|138.41|136.61|138.41|136.61|138.34|136.54|0
1643882760000|2022-02-03 10:06:00|138.55|136.75|138.41|136.61|138.55|136.75|138.41|136.61|0
1643882770000|2022-02-03 10:06:10|138.47|136.67|138.55|136.75|138.55|136.75|138.41|136.61|0
1643882780000|2022-02-03 10:06:20|138.68|136.88|138.96|137.16|138.96|137.16|138.68|136.88|0
1643882790000|2022-02-03 10:06:30|139.02|137.22|139.23|137.43|139.23|137.43|139.02|137.22|0
1643882800000|2022-02-03 10:06:40|139.16|137.36|139.1|137.3|139.16|137.36|139.1|137.3|0
1643882830000|2022-02-03 10:07:10|139.16|137.36|139.1|137.3|139.16|137.36|139.1|137.3|0
1643882840000|2022-02-03 10:07:20|139.16|137.36|139.1|137.3|139.16|137.36|139.1|137.3|0
1643882860000|2022-02-03 10:07:40|139.16|137.36|139.16|137.36|139.16|137.36|139.16|137.36|0
1643882870000|2022-02-03 10:07:50|139.3|137.5|139.23|137.43|139.37|137.57|139.23|137.43|0
1643882880000|2022-02-03 10:08:00|139.16|137.36|139.09|137.29|139.16|137.36|139.09|137.29|0
1643882890000|2022-02-03 10:08:10|139.23|137.43|139.09|137.29|139.23|137.43|139.09|137.29|0
1643882910000|2022-02-03 10:08:30|139.3|137.5|139.37|137.57|139.37|137.57|139.3|137.5|0
1643882920000|2022-02-03 10:08:40|139.23|137.43|139.37|137.57|139.37|137.57|139.23|137.43|0
1643882930000|2022-02-03 10:08:50|139.51|137.71|139.65|137.85|139.65|137.85|139.51|137.71|0
1643882940000|2022-02-03 10:09:00|139.51|137.71|139.78|137.98|139.78|137.98|139.51|137.71|0
1643882950000|2022-02-03 10:09:10|139.85|138.05|139.92|138.12|140.06|138.26|139.85|138.05|0
1643882960000|2022-02-03 10:09:20|139.78|137.98|139.65|137.85|139.78|137.98|139.65|137.85|0
1643882970000|2022-02-03 10:09:30|139.78|137.98|139.51|137.71|139.78|137.98|139.51|137.71|0
1643882980000|2022-02-03 10:09:40|139.65|137.85|139.78|137.98|139.78|137.98|139.65|137.85|0
1643882990000|2022-02-03 10:09:50|139.65|137.85|139.51|137.71|139.65|137.85|139.51|137.71|0
1643883000000|2022-02-03 10:10:00|139.65|137.85|139.57|137.77|139.71|137.91|139.57|137.77|0
1643883010000|2022-02-03 10:10:10|139.71|137.91|139.78|137.98|139.78|137.98|139.71|137.91|0
1643883020000|2022-02-03 10:10:20|139.64|137.84|139.64|137.84|139.64|137.84|139.64|137.84|0
1643883030000|2022-02-03 10:10:30|139.51|137.71|139.23|137.43|139.51|137.71|139.23|137.43|0
1643883040000|2022-02-03 10:10:40|139.09|137.29|138.95|137.15|139.09|137.29|138.95|137.15|0
1643883050000|2022-02-03 10:10:50|138.88|137.08|138.95|137.15|138.95|137.15|138.88|137.08|0
1643883060000|2022-02-03 10:11:00|138.82|137.02|138.88|137.08|138.95|137.15|138.82|137.02|0
1643883070000|2022-02-03 10:11:10|138.82|137.02|139.02|137.22|139.02|137.22|138.82|137.02|0
1643883080000|2022-02-03 10:11:20|139.23|137.43|138.95|137.15|139.23|137.43|138.95|137.15|0
1643883090000|2022-02-03 10:11:30|139.09|137.29|139.23|137.43|139.23|137.43|139.09|137.29|0
1643883100000|2022-02-03 10:11:40|139.37|137.57|139.92|138.12|139.92|138.12|139.37|137.57|0
1643883110000|2022-02-03 10:11:50|140.12|138.32|140.47|138.67|140.61|138.81|140.12|138.32|0
1643883120000|2022-02-03 10:12:00|140.4|138.6|139.92|138.12|140.4|138.6|139.92|138.12|0
1643883130000|2022-02-03 10:12:10|139.99|138.19|139.85|138.05|139.99|138.19|139.85|138.05|0
1643883140000|2022-02-03 10:12:20|139.92|138.12|139.92|138.12|139.92|138.12|139.92|138.12|0
1643883150000|2022-02-03 10:12:30|139.99|138.19|139.92|138.12|139.99|138.19|139.92|138.12|0
1643883160000|2022-02-03 10:12:40|140.2|138.4|140.2|138.4|140.33|138.53|140.2|138.4|0
1643883170000|2022-02-03 10:12:50|140.12|138.32|140.12|138.32|140.12|138.32|140.12|138.32|0
1643883180000|2022-02-03 10:13:00|140.33|138.53|140.06|138.26|140.33|138.53|140.06|138.26|0
1643883190000|2022-02-03 10:13:10|140.2|138.4|140.06|138.26|140.2|138.4|140.06|138.26|0
1643883200000|2022-02-03 10:13:20|140.12|138.32|140.12|138.32|140.12|138.32|140.12|138.32|0
1643883210000|2022-02-03 10:13:30|140.06|138.26|139.92|138.12|140.06|138.26|139.92|138.12|0
1643883220000|2022-02-03 10:13:40|139.85|138.05|139.92|138.12|140.06|138.26|139.85|138.05|0
1643883230000|2022-02-03 10:13:50|139.78|137.98|139.92|138.12|139.92|138.12|139.78|137.98|0
1643883240000|2022-02-03 10:14:00|140.12|138.32|140.19|138.39|140.19|138.39|140.06|138.26|0
1643883250000|2022-02-03 10:14:10|140.12|138.32|139.92|138.12|140.12|138.32|139.92|138.12|0
1643883260000|2022-02-03 10:14:20|139.78|137.98|139.71|137.91|139.78|137.98|139.71|137.91|0
1643883270000|2022-02-03 10:14:30|139.64|137.84|139.02|137.22|139.64|137.84|139.02|137.22|0
1643883280000|2022-02-03 10:14:40|139.09|137.29|139.36|137.56|139.36|137.56|139.09|137.29|0
1643883290000|2022-02-03 10:14:50|139.23|137.43|139.23|137.43|139.23|137.43|139.23|137.43|0
1643883300000|2022-02-03 10:15:00|139.36|137.56|139.36|137.56|139.36|137.56|139.29|137.49|0
1643883310000|2022-02-03 10:15:10|139.64|137.84|139.64|137.84|139.78|137.98|139.64|137.84|0
1643883340000|2022-02-03 10:15:40|139.71|137.91|139.92|138.12|139.92|138.12|139.64|137.84|0
1643883350000|2022-02-03 10:15:50|139.78|137.98|139.92|138.12|139.92|138.12|139.78|137.98|0
1643883360000|2022-02-03 10:16:00|139.78|137.98|139.78|137.98|139.78|137.98|139.78|137.98|0
1643883370000|2022-02-03 10:16:10|139.64|137.84|139.78|137.98|139.78|137.98|139.64|137.84|0
1643883380000|2022-02-03 10:16:20|139.71|137.91|140.05|138.25|140.05|138.25|139.71|137.91|0
1643883390000|2022-02-03 10:16:30|139.92|138.12|139.92|138.12|139.92|138.12|139.92|138.12|0
1643883400000|2022-02-03 10:16:40|139.78|137.98|139.78|137.98|139.78|137.98|139.78|137.98|0
1643883410000|2022-02-03 10:16:50|139.92|138.12|140.05|138.25|140.05|138.25|139.92|138.12|0
1643883420000|2022-02-03 10:17:00|139.98|138.18|139.78|137.98|139.98|138.18|139.64|137.84|0
1643883430000|2022-02-03 10:17:10|139.91|138.11|139.84|138.04|139.91|138.11|139.84|138.04|0
1643883440000|2022-02-03 10:17:20|139.78|137.98|139.64|137.84|139.78|137.98|139.64|137.84|0
1643883450000|2022-02-03 10:17:30|139.78|137.98|139.7|137.9|139.78|137.98|139.64|137.84|0
1643883460000|2022-02-03 10:17:40|139.78|137.98|139.78|137.98|139.78|137.98|139.7|137.9|0
1643883470000|2022-02-03 10:17:50|139.64|137.84|139.78|137.98|139.78|137.98|139.64|137.84|0
1643883480000|2022-02-03 10:18:00|139.64|137.84|139.7|137.9|139.7|137.9|139.64|137.84|0
1643883490000|2022-02-03 10:18:10|139.91|138.11|139.91|138.11|139.91|138.11|139.78|137.98|0
1643883500000|2022-02-03 10:18:20|139.98|138.18|139.91|138.11|139.98|138.18|139.91|138.11|0
1643883510000|2022-02-03 10:18:30|140.05|138.25|140.12|138.32|140.12|138.32|140.05|138.25|0
1643883520000|2022-02-03 10:18:40|140.19|138.39|140.19|138.39|140.19|138.39|140.19|138.39|0
1643883530000|2022-02-03 10:18:50|140.05|138.25|140.33|138.53|140.33|138.53|140.05|138.25|0
1643883540000|2022-02-03 10:19:00|140.47|138.67|139.91|138.11|140.47|138.67|139.91|138.11|0
1643883550000|2022-02-03 10:19:10|140.05|138.25|140.33|138.53|140.33|138.53|140.05|138.25|0
1643883560000|2022-02-03 10:19:20|140.47|138.67|140.47|138.67|140.47|138.67|140.47|138.67|0
1643883570000|2022-02-03 10:19:30|140.33|138.53|140.33|138.53|140.33|138.53|140.33|138.53|0
1643883580000|2022-02-03 10:19:40|140.47|138.67|140.47|138.67|140.47|138.67|140.39|138.59|0
1643883590000|2022-02-03 10:19:50|140.33|138.53|140.47|138.67|140.6|138.8|140.33|138.53|0
1643883600000|2022-02-03 10:20:00|140.6|138.8|140.88|139.08|140.88|139.08|140.6|138.8|0
1643883610000|2022-02-03 10:20:10|140.6|138.8|140.6|138.8|140.6|138.8|140.47|138.67|0
1643883620000|2022-02-03 10:20:20|140.33|138.53|140.33|138.53|140.33|138.53|140.25|138.45|0
1643883630000|2022-02-03 10:20:30|140.19|138.39|140.05|138.25|140.19|138.39|140.05|138.25|0
1643883640000|2022-02-03 10:20:40|140.19|138.39|140.05|138.25|140.19|138.39|140.05|138.25|0
1643883650000|2022-02-03 10:20:50|139.5|137.7|139.22|137.42|139.5|137.7|139.22|137.42|0
1643883660000|2022-02-03 10:21:00|139.08|137.28|139.63|137.83|139.77|137.97|139.08|137.28|0
1643883670000|2022-02-03 10:21:10|139.08|137.28|138.87|137.07|139.08|137.28|138.87|137.07|0
1643883680000|2022-02-03 10:21:20|138.81|137.01|138.67|136.87|138.94|137.14|138.67|136.87|0
1643883690000|2022-02-03 10:21:30|138.39|136.59|138.73|136.93|138.73|136.93|138.39|136.59|0
1643883700000|2022-02-03 10:21:40|138.81|137.01|138.67|136.87|138.81|137.01|138.67|136.87|0
1643883710000|2022-02-03 10:21:50|138.81|137.01|138.53|136.73|138.81|137.01|138.53|136.73|0
1643883720000|2022-02-03 10:22:00|138.67|136.87|138.67|136.87|138.67|136.87|138.67|136.87|0
1643883730000|2022-02-03 10:22:10|138.6|136.8|138.53|136.73|138.67|136.87|138.53|136.73|0
1643883740000|2022-02-03 10:22:20|138.67|136.87|138.39|136.59|138.67|136.87|138.39|136.59|0
1643883750000|2022-02-03 10:22:30|138.53|136.73|138.53|136.73|138.53|136.73|138.53|136.73|0
1643883760000|2022-02-03 10:22:40|138.39|136.59|138.67|136.87|138.67|136.87|138.39|136.59|0
1643883770000|2022-02-03 10:22:50|138.53|136.73|138.53|136.73|138.53|136.73|138.53|136.73|0
1643883780000|2022-02-03 10:23:00|138.46|136.66|138.39|136.59|138.46|136.66|138.39|136.59|0
1643883790000|2022-02-03 10:23:10|138.32|136.52|138.25|136.45|138.32|136.52|138.25|136.45|0
1643883800000|2022-02-03 10:23:20|138.39|136.59|138.39|136.59|138.39|136.59|138.25|136.45|0
1643883810000|2022-02-03 10:23:30|138.94|137.14|138.67|136.87|138.94|137.14|138.67|136.87|0
1643883820000|2022-02-03 10:23:40|138.53|136.73|138.46|136.66|138.53|136.73|138.46|136.66|0
1643883830000|2022-02-03 10:23:50|138.53|136.73|138.8|137|138.8|137|138.53|136.73|0
1643883850000|2022-02-03 10:24:10|138.87|137.07|138.94|137.14|138.94|137.14|138.87|137.07|0
1643883860000|2022-02-03 10:24:20|138.8|137|138.94|137.14|138.94|137.14|138.8|137|0
1643883870000|2022-02-03 10:24:30|138.87|137.07|138.8|137|138.87|137.07|138.67|136.87|0
1643883880000|2022-02-03 10:24:40|138.73|136.93|138.59|136.79|138.8|137|138.53|136.73|0
1643883890000|2022-02-03 10:24:50|138.53|136.73|138.39|136.59|138.53|136.73|138.39|136.59|0
1643883900000|2022-02-03 10:25:00|138.25|136.45|138.12|136.32|138.25|136.45|138.12|136.32|0
1643883910000|2022-02-03 10:25:10|137.98|136.18|138.11|136.31|138.11|136.31|137.98|136.18|0
1643883920000|2022-02-03 10:25:20|138.25|136.45|138.8|137|138.8|137|138.25|136.45|0
1643883930000|2022-02-03 10:25:30|138.94|137.14|138.8|137|138.94|137.14|138.66|136.86|0
1643883940000|2022-02-03 10:25:40|138.73|136.93|138.94|137.14|138.94|137.14|138.73|136.93|0
1643883950000|2022-02-03 10:25:50|138.8|137|138.8|137|138.8|137|138.73|136.93|0
1643883960000|2022-02-03 10:26:00|138.94|137.14|138.8|137|138.94|137.14|138.8|137|0
1643883970000|2022-02-03 10:26:10|138.73|136.93|139.14|137.34|139.14|137.34|138.73|136.93|0
1643883980000|2022-02-03 10:26:20|139.08|137.28|138.8|137|139.08|137.28|138.8|137|0
1643883990000|2022-02-03 10:26:30|138.66|136.86|138.73|136.93|138.8|137|138.66|136.86|0
1643884000000|2022-02-03 10:26:40|138.8|137|139.08|137.28|139.08|137.28|138.66|136.86|0
1643884010000|2022-02-03 10:26:50|138.87|137.07|139|137.2|139.08|137.28|138.87|137.07|0
1643884020000|2022-02-03 10:27:00|138.94|137.14|139.08|137.28|139.08|137.28|138.94|137.14|0
1643884030000|2022-02-03 10:27:10|139.21|137.41|139.35|137.55|139.35|137.55|139.21|137.41|0
1643884040000|2022-02-03 10:27:20|139.63|137.83|139.83|138.03|139.83|138.03|139.63|137.83|0
1643884050000|2022-02-03 10:27:30|139.77|137.97|139.77|137.97|139.9|138.1|139.77|137.97|0
1643884060000|2022-02-03 10:27:40|139.69|137.89|139.63|137.83|139.77|137.97|139.63|137.83|0
1643884070000|2022-02-03 10:27:50|139.69|137.89|139.63|137.83|139.77|137.97|139.63|137.83|0
1643884080000|2022-02-03 10:28:00|139.56|137.76|139.63|137.83|139.63|137.83|139.56|137.76|0
1643884090000|2022-02-03 10:28:10|139.56|137.76|139.56|137.76|139.56|137.76|139.56|137.76|0
1643884100000|2022-02-03 10:28:20|139.63|137.83|139.56|137.76|139.63|137.83|139.56|137.76|0
1643884110000|2022-02-03 10:28:30|139.49|137.69|139.28|137.48|139.49|137.69|139.28|137.48|0
1643884120000|2022-02-03 10:28:40|139.35|137.55|139.35|137.55|139.35|137.55|139.35|137.55|0
1643884130000|2022-02-03 10:28:50|139.42|137.62|139.35|137.55|139.42|137.62|139.21|137.41|0
1643884140000|2022-02-03 10:29:00|139.07|137.27|138.73|136.93|139.07|137.27|138.73|136.93|0
1643884150000|2022-02-03 10:29:10|138.66|136.86|138.52|136.72|138.66|136.86|138.52|136.72|0
1643884160000|2022-02-03 10:29:20|138.39|136.59|138.25|136.45|138.52|136.72|138.25|136.45|0
1643884170000|2022-02-03 10:29:30|138.39|136.59|138.39|136.59|138.39|136.59|138.39|136.59|0
1643884180000|2022-02-03 10:29:40|138.52|136.72|138.8|137|138.8|137|138.52|136.72|0
1643884190000|2022-02-03 10:29:50|138.73|136.93|138.66|136.86|138.73|136.93|138.66|136.86|0
1643884200000|2022-02-03 10:30:00|138.52|136.72|138.52|136.72|138.59|136.79|138.52|136.72|0
1643884210000|2022-02-03 10:30:10|138.66|136.86|138.52|136.72|138.8|137|138.52|136.72|0
1643884220000|2022-02-03 10:30:20|138.59|136.79|138.8|137|138.8|137|138.59|136.79|0
1643884230000|2022-02-03 10:30:30|138.73|136.93|138.66|136.86|138.73|136.93|138.66|136.86|0
1643884240000|2022-02-03 10:30:40|138.8|137|138.8|137|138.8|137|138.8|137|0
1643884250000|2022-02-03 10:30:50|138.73|136.93|138.59|136.79|138.73|136.93|138.59|136.79|0
1643884260000|2022-02-03 10:31:00|138.52|136.72|138.66|136.86|138.66|136.86|138.52|136.72|0
1643884270000|2022-02-03 10:31:10|138.73|136.93|138.59|136.79|138.73|136.93|138.59|136.79|0
1643884280000|2022-02-03 10:31:20|138.66|136.86|138.8|137|138.8|137|138.66|136.86|0
1643884290000|2022-02-03 10:31:30|138.66|136.86|138.8|137|138.8|137|138.66|136.86|0
1643884300000|2022-02-03 10:31:40|139.07|137.27|139.28|137.48|139.35|137.55|139.07|137.27|0
1643884310000|2022-02-03 10:31:50|139.35|137.55|139.35|137.55|139.35|137.55|139.07|137.27|0
1643884320000|2022-02-03 10:32:00|139.62|137.82|139.21|137.41|139.62|137.82|139.21|137.41|0
1643884330000|2022-02-03 10:32:10|139.14|137.34|139.35|137.55|139.35|137.55|139.14|137.34|0
1643884340000|2022-02-03 10:32:20|139.28|137.48|139.07|137.27|139.28|137.48|139.07|137.27|0
1643884350000|2022-02-03 10:32:30|138.86|137.06|138.72|136.92|138.86|137.06|138.72|136.92|0
1643884360000|2022-02-03 10:32:40|138.8|137|138.86|137.06|138.86|137.06|138.8|137|0
1643884370000|2022-02-03 10:32:50|138.93|137.13|138.79|136.99|138.93|137.13|138.79|136.99|0
1643884380000|2022-02-03 10:33:00|138.86|137.06|138.79|136.99|138.93|137.13|138.79|136.99|0
1643884390000|2022-02-03 10:33:10|138.93|137.13|138.93|137.13|138.93|137.13|138.93|137.13|0
1643884400000|2022-02-03 10:33:20|138.79|136.99|139.07|137.27|139.07|137.27|138.79|136.99|0
1643884410000|2022-02-03 10:33:30|139.35|137.55|139.55|137.75|139.62|137.82|139.35|137.55|0
1643884420000|2022-02-03 10:33:40|139.48|137.68|139.48|137.68|139.48|137.68|139.48|137.68|0
1643884430000|2022-02-03 10:33:50|139.55|137.75|139.62|137.82|139.62|137.82|139.55|137.75|0
1643884450000|2022-02-03 10:34:10|139.48|137.68|139.35|137.55|139.48|137.68|139.35|137.55|0
1643884460000|2022-02-03 10:34:20|139.48|137.68|139.34|137.54|139.48|137.68|139.34|137.54|0
1643884470000|2022-02-03 10:34:30|139.21|137.41|139.21|137.41|139.21|137.41|139.21|137.41|0
1643884480000|2022-02-03 10:34:40|139.34|137.54|139.34|137.54|139.34|137.54|139.34|137.54|0
1643884490000|2022-02-03 10:34:50|139.21|137.41|139.34|137.54|139.34|137.54|139.21|137.41|0
1643884500000|2022-02-03 10:35:00|139.55|137.75|139.41|137.61|139.55|137.75|139.41|137.61|0
1643884510000|2022-02-03 10:35:10|139.48|137.68|139.34|137.54|139.48|137.68|139.34|137.54|0
1643884520000|2022-02-03 10:35:20|139.48|137.68|139.48|137.68|139.48|137.68|139.48|137.68|0
1643884540000|2022-02-03 10:35:40|139.34|137.54|139.48|137.68|139.48|137.68|139.27|137.47|0
1643884550000|2022-02-03 10:35:50|139.34|137.54|139.34|137.54|139.34|137.54|139.34|137.54|0
1643884560000|2022-02-03 10:36:00|139.21|137.41|138.38|136.58|139.21|137.41|138.38|136.58|0
1643884570000|2022-02-03 10:36:10|138.24|136.44|138.44|136.64|138.44|136.64|138.24|136.44|0
1643884580000|2022-02-03 10:36:20|138.52|136.72|138.65|136.85|138.65|136.85|138.52|136.72|0
1643884590000|2022-02-03 10:36:30|138.52|136.72|138.52|136.72|138.65|136.85|138.52|136.72|0
1643884600000|2022-02-03 10:36:40|138.1|136.3|138.1|136.3|138.1|136.3|138.1|136.3|0
1643884610000|2022-02-03 10:36:50|138.03|136.23|137.97|136.17|138.03|136.23|137.83|136.03|0
1643884620000|2022-02-03 10:37:00|138.1|136.3|138.24|136.44|138.31|136.51|138.1|136.3|0
1643884630000|2022-02-03 10:37:10|138.1|136.3|137.97|136.17|138.1|136.3|137.97|136.17|0
1643884640000|2022-02-03 10:37:20|138.24|136.44|138.65|136.85|138.65|136.85|138.24|136.44|0
1643884650000|2022-02-03 10:37:30|138.38|136.58|138.24|136.44|138.38|136.58|138.24|136.44|0
1643884660000|2022-02-03 10:37:40|138.38|136.58|138.51|136.71|138.51|136.71|138.38|136.58|0
1643884670000|2022-02-03 10:37:50|138.38|136.58|138.38|136.58|138.44|136.64|138.38|136.58|0
1643884680000|2022-02-03 10:38:00|138.24|136.44|138.31|136.51|138.38|136.58|138.24|136.44|0
1643884690000|2022-02-03 10:38:10|138.38|136.58|138.24|136.44|138.38|136.58|138.24|136.44|0
1643884700000|2022-02-03 10:38:20|138.38|136.58|138.51|136.71|138.51|136.71|138.38|136.58|0
1643884710000|2022-02-03 10:38:30|138.65|136.85|138.65|136.85|138.65|136.85|138.65|136.85|0
1643884720000|2022-02-03 10:38:40|138.79|136.99|138.86|137.06|138.93|137.13|138.79|136.99|0
1643884730000|2022-02-03 10:38:50|138.93|137.13|138.93|137.13|138.93|137.13|138.93|137.13|0
1643884740000|2022-02-03 10:39:00|138.86|137.06|138.79|136.99|138.86|137.06|138.72|136.92|0
1643884750000|2022-02-03 10:39:10|138.93|137.13|138.79|136.99|138.93|137.13|138.79|136.99|0
1643884760000|2022-02-03 10:39:20|138.93|137.13|138.93|137.13|138.93|137.13|138.79|136.99|0
1643884770000|2022-02-03 10:39:30|138.99|137.19|138.65|136.85|138.99|137.19|138.65|136.85|0
1643884780000|2022-02-03 10:39:40|138.79|136.99|138.65|136.85|138.79|136.99|138.65|136.85|0
1643884790000|2022-02-03 10:39:50|138.51|136.71|138.51|136.71|138.51|136.71|138.51|136.71|0
1643884800000|2022-02-03 10:40:00|138.38|136.58|138.24|136.44|138.38|136.58|138.24|136.44|0
1643884810000|2022-02-03 10:40:10|138.44|136.64|138.37|136.57|138.44|136.64|138.37|136.57|0
1643884820000|2022-02-03 10:40:20|138.24|136.44|138.1|136.3|138.24|136.44|138.1|136.3|0
1643884830000|2022-02-03 10:40:30|138.03|136.23|137.96|136.16|138.03|136.23|137.96|136.16|0
1643884840000|2022-02-03 10:40:40|138.1|136.3|138.17|136.37|138.17|136.37|138.1|136.3|0
1643884850000|2022-02-03 10:40:50|138.1|136.3|138.1|136.3|138.1|136.3|138.1|136.3|0
1643884860000|2022-02-03 10:41:00|138.37|136.57|138.17|136.37|138.37|136.57|138.17|136.37|0
1643884870000|2022-02-03 10:41:10|138.1|136.3|138.1|136.3|138.17|136.37|138.1|136.3|0
1643884880000|2022-02-03 10:41:20|138.37|136.57|138.51|136.71|138.51|136.71|138.37|136.57|0
1643884890000|2022-02-03 10:41:30|138.44|136.64|138.51|136.71|138.65|136.85|138.44|136.64|0
1643884900000|2022-02-03 10:41:40|138.58|136.78|138.51|136.71|138.65|136.85|138.51|136.71|0
1643884910000|2022-02-03 10:41:50|138.37|136.57|138.37|136.57|138.37|136.57|138.37|136.57|0
1643884930000|2022-02-03 10:42:10|138.3|136.5|138.3|136.5|138.3|136.5|138.24|136.44|0
1643884940000|2022-02-03 10:42:20|138.37|136.57|138.44|136.64|138.44|136.64|138.37|136.57|0
1643884950000|2022-02-03 10:42:30|138.37|136.57|138.37|136.57|138.51|136.71|138.37|136.57|0
1643884960000|2022-02-03 10:42:40|138.65|136.85|138.37|136.57|138.65|136.85|138.37|136.57|0
1643884970000|2022-02-03 10:42:50|138.24|136.44|138.23|136.43|138.3|136.5|138.23|136.43|0
1643884980000|2022-02-03 10:43:00|138.51|136.71|138.37|136.57|138.51|136.71|138.23|136.43|0
1643884990000|2022-02-03 10:43:10|138.65|136.85|138.37|136.57|138.65|136.85|138.37|136.57|0
1643885000000|2022-02-03 10:43:20|138.44|136.64|138.37|136.57|138.44|136.64|138.37|136.57|0
1643885010000|2022-02-03 10:43:30|138.23|136.43|138.3|136.5|138.3|136.5|138.23|136.43|0
1643885020000|2022-02-03 10:43:40|138.23|136.43|138.1|136.3|138.3|136.5|138.1|136.3|0
1643885030000|2022-02-03 10:43:50|138.16|136.36|138.1|136.3|138.16|136.36|137.96|136.16|0
1643885040000|2022-02-03 10:44:00|138.03|136.23|138.51|136.71|138.51|136.71|138.03|136.23|0
1643885050000|2022-02-03 10:44:10|138.37|136.57|138.37|136.57|138.37|136.57|138.37|136.57|0
1643885060000|2022-02-03 10:44:20|138.51|136.71|138.57|136.77|138.57|136.77|138.51|136.71|0
1643885070000|2022-02-03 10:44:30|138.51|136.71|138.78|136.98|138.78|136.98|138.51|136.71|0
1643885080000|2022-02-03 10:44:40|138.65|136.85|138.92|137.12|138.92|137.12|138.65|136.85|0
1643885090000|2022-02-03 10:44:50|138.78|136.98|138.65|136.85|138.78|136.98|138.65|136.85|0
1643885100000|2022-02-03 10:45:00|138.71|136.91|138.71|136.91|138.71|136.91|138.71|136.91|0
1643885110000|2022-02-03 10:45:10|138.78|136.98|138.78|136.98|138.78|136.98|138.78|136.98|0
1643885120000|2022-02-03 10:45:20|138.92|137.12|139.06|137.26|139.06|137.26|138.92|137.12|0
1643885130000|2022-02-03 10:45:30|138.92|137.12|139.06|137.26|139.06|137.26|138.92|137.12|0
1643885140000|2022-02-03 10:45:40|138.92|137.12|138.64|136.84|138.92|137.12|138.64|136.84|0
1643885150000|2022-02-03 10:45:50|138.51|136.71|138.57|136.77|138.57|136.77|138.51|136.71|0
1643885160000|2022-02-03 10:46:00|138.51|136.71|138.37|136.57|138.64|136.84|138.37|136.57|0
1643885170000|2022-02-03 10:46:10|138.51|136.71|138.51|136.71|138.51|136.71|138.51|136.71|0
1643885180000|2022-02-03 10:46:20|138.37|136.57|138.23|136.43|138.37|136.57|138.23|136.43|0
1643885190000|2022-02-03 10:46:30|138.09|136.29|138.23|136.43|138.23|136.43|137.82|136.02|0
1643885200000|2022-02-03 10:46:40|138.16|136.36|138.23|136.43|138.23|136.43|138.16|136.36|0
1643885210000|2022-02-03 10:46:50|138.37|136.57|138.23|136.43|138.37|136.57|138.23|136.43|0
1643885220000|2022-02-03 10:47:00|138.09|136.29|137.82|136.02|138.09|136.29|137.82|136.02|0
1643885230000|2022-02-03 10:47:10|137.96|136.16|138.09|136.29|138.09|136.29|137.96|136.16|0
1643885240000|2022-02-03 10:47:20|138.02|136.22|137.88|136.08|138.02|136.22|137.88|136.08|0
1643885250000|2022-02-03 10:47:30|137.82|136.02|137.82|136.02|137.96|136.16|137.82|136.02|0
1643885260000|2022-02-03 10:47:40|138.09|136.29|138.09|136.29|138.23|136.43|138.09|136.29|0
1643885280000|2022-02-03 10:48:00|137.96|136.16|137.96|136.16|138.09|136.29|137.96|136.16|0
1643885290000|2022-02-03 10:48:10|138.02|136.22|137.95|136.15|138.02|136.22|137.95|136.15|0
1643885300000|2022-02-03 10:48:20|137.82|136.02|137.82|136.02|137.82|136.02|137.82|136.02|0
1643885310000|2022-02-03 10:48:30|137.88|136.08|137.88|136.08|137.88|136.08|137.82|136.02|0
1643885320000|2022-02-03 10:48:40|137.82|136.02|138.09|136.29|138.23|136.43|137.82|136.02|0
1643885330000|2022-02-03 10:48:50|138.23|136.43|138.16|136.36|138.23|136.43|138.16|136.36|0
1643885340000|2022-02-03 10:49:00|138.09|136.29|138.09|136.29|138.23|136.43|138.09|136.29|0
1643885350000|2022-02-03 10:49:10|137.95|136.15|137.88|136.08|137.95|136.15|137.88|136.08|0
1643885360000|2022-02-03 10:49:20|137.95|136.15|137.88|136.08|137.95|136.15|137.88|136.08|0
1643885370000|2022-02-03 10:49:30|137.82|136.02|137.82|136.02|137.88|136.08|137.82|136.02|0
1643885380000|2022-02-03 10:49:40|137.95|136.15|137.82|136.02|137.95|136.15|137.82|136.02|0
1643885390000|2022-02-03 10:49:50|137.95|136.15|137.95|136.15|138.02|136.22|137.95|136.15|0
1643885400000|2022-02-03 10:50:00|137.88|136.08|137.82|136.02|137.88|136.08|137.82|136.02|0
1643885410000|2022-02-03 10:50:10|137.88|136.08|138.09|136.29|138.09|136.29|137.82|136.02|0
1643885420000|2022-02-03 10:50:20|138.02|136.22|137.82|136.02|138.02|136.22|137.82|136.02|0
1643885430000|2022-02-03 10:50:30|137.88|136.08|137.82|136.02|137.88|136.08|137.82|136.02|0
1643885440000|2022-02-03 10:50:40|137.95|136.15|137.95|136.15|137.95|136.15|137.95|136.15|0
1643885450000|2022-02-03 10:50:50|138.09|136.29|137.68|135.88|138.09|136.29|137.68|135.88|0
1643885460000|2022-02-03 10:51:00|137.82|136.02|137.95|136.15|137.95|136.15|137.82|136.02|0
1643885470000|2022-02-03 10:51:10|138.02|136.22|138.02|136.22|138.02|136.22|138.02|136.22|0
1643885480000|2022-02-03 10:51:20|137.95|136.15|138.02|136.22|138.09|136.29|137.95|136.15|0
1643885490000|2022-02-03 10:51:30|137.95|136.15|137.95|136.15|137.95|136.15|137.95|136.15|0
1643885500000|2022-02-03 10:51:40|137.81|136.01|137.81|136.01|137.81|136.01|137.81|136.01|0
1643885510000|2022-02-03 10:51:50|137.54|135.74|137.54|135.74|137.54|135.74|137.54|135.74|0
1643885520000|2022-02-03 10:52:00|137.4|135.6|137.4|135.6|137.54|135.74|137.4|135.6|0
1643885530000|2022-02-03 10:52:10|137.33|135.53|137.4|135.6|137.54|135.74|137.33|135.53|0
1643885540000|2022-02-03 10:52:20|137.54|135.74|137.54|135.74|137.54|135.74|137.54|135.74|0
1643885550000|2022-02-03 10:52:30|137.68|135.88|137.68|135.88|137.74|135.94|137.68|135.88|0
1643885560000|2022-02-03 10:52:40|137.54|135.74|137.61|135.81|137.68|135.88|137.54|135.74|0
1643885570000|2022-02-03 10:52:50|137.54|135.74|137.4|135.6|137.54|135.74|137.4|135.6|0
1643885580000|2022-02-03 10:53:00|137.27|135.47|137.13|135.33|137.27|135.47|136.99|135.19|0
1643885590000|2022-02-03 10:53:10|137.26|135.46|137.26|135.46|137.26|135.46|137.26|135.46|0
1643885600000|2022-02-03 10:53:20|137.13|135.33|137.13|135.33|137.13|135.33|137.13|135.33|0
1643885610000|2022-02-03 10:53:30|137.06|135.26|137.13|135.33|137.13|135.33|137.06|135.26|0
1643885630000|2022-02-03 10:53:50|136.99|135.19|137.13|135.33|137.13|135.33|136.99|135.19|0
1643885640000|2022-02-03 10:54:00|137.4|135.6|137.4|135.6|137.4|135.6|137.33|135.53|0
1643885650000|2022-02-03 10:54:10|137.54|135.74|137.19|135.39|137.54|135.74|137.19|135.39|0
1643885660000|2022-02-03 10:54:20|137.26|135.46|137.06|135.26|137.26|135.46|137.06|135.26|0
1643885670000|2022-02-03 10:54:30|137.13|135.33|137.13|135.33|137.13|135.33|137.13|135.33|0
1643885680000|2022-02-03 10:54:40|136.99|135.19|137.13|135.33|137.13|135.33|136.99|135.19|0
1643885690000|2022-02-03 10:54:50|137.19|135.39|137.13|135.33|137.19|135.39|137.13|135.33|0
1643885700000|2022-02-03 10:55:00|136.99|135.19|136.85|135.05|136.99|135.19|136.85|135.05|0
1643885710000|2022-02-03 10:55:10|136.72|134.92|136.72|134.92|136.72|134.92|136.72|134.92|0
1643885730000|2022-02-03 10:55:30|136.03|134.23|136.17|134.37|136.17|134.37|135.9|134.1|0
1643885740000|2022-02-03 10:55:40|136.03|134.23|136.03|134.23|136.03|134.23|135.9|134.1|0
1643885750000|2022-02-03 10:55:50|135.96|134.16|136.31|134.51|136.31|134.51|135.96|134.16|0
1643885760000|2022-02-03 10:56:00|136.17|134.37|136.31|134.51|136.37|134.57|136.17|134.37|0
1643885770000|2022-02-03 10:56:10|136.44|134.64|136.64|134.84|136.72|134.92|136.44|134.64|0
1643885780000|2022-02-03 10:56:20|136.72|134.92|136.64|134.84|136.72|134.92|136.64|134.84|0
1643885790000|2022-02-03 10:56:30|136.72|134.92|136.71|134.91|136.72|134.92|136.58|134.78|0
1643885800000|2022-02-03 10:56:40|136.58|134.78|136.58|134.78|136.58|134.78|136.58|134.78|0
1643885810000|2022-02-03 10:56:50|136.44|134.64|136.44|134.64|136.44|134.64|136.44|134.64|0
1643885820000|2022-02-03 10:57:00|136.58|134.78|136.58|134.78|136.58|134.78|136.58|134.78|0
1643885830000|2022-02-03 10:57:10|136.64|134.84|136.64|134.84|136.64|134.84|136.58|134.78|0
1643885840000|2022-02-03 10:57:20|136.58|134.78|136.58|134.78|136.58|134.78|136.51|134.71|0
1643885850000|2022-02-03 10:57:30|136.71|134.91|136.71|134.91|136.71|134.91|136.71|134.91|0
1643885860000|2022-02-03 10:57:40|136.78|134.98|136.85|135.05|136.92|135.12|136.78|134.98|0
1643885870000|2022-02-03 10:57:50|136.92|135.12|136.85|135.05|136.92|135.12|136.85|135.05|0
1643885880000|2022-02-03 10:58:00|136.71|134.91|136.71|134.91|136.71|134.91|136.44|134.64|0
1643885890000|2022-02-03 10:58:10|136.85|135.05|136.99|135.19|136.99|135.19|136.85|135.05|0
1643885900000|2022-02-03 10:58:20|137.12|135.32|137.12|135.32|137.12|135.32|136.99|135.19|0
1643885910000|2022-02-03 10:58:30|136.99|135.19|136.85|135.05|136.99|135.19|136.85|135.05|0
1643885920000|2022-02-03 10:58:40|136.92|135.12|136.99|135.19|137.12|135.32|136.91|135.11|0
1643885930000|2022-02-03 10:58:50|136.91|135.11|137.26|135.46|137.26|135.46|136.91|135.11|0
1643885940000|2022-02-03 10:59:00|137.12|135.32|137.12|135.32|137.26|135.46|137.05|135.25|0
1643885950000|2022-02-03 10:59:10|137.26|135.46|137.26|135.46|137.4|135.6|137.26|135.46|0
1643885970000|2022-02-03 10:59:30|137.4|135.6|137.12|135.32|137.4|135.6|137.12|135.32|0
1643885980000|2022-02-03 10:59:40|137.26|135.46|137.26|135.46|137.26|135.46|137.26|135.46|0
1643885990000|2022-02-03 10:59:50|137.12|135.32|137.12|135.32|137.12|135.32|137.12|135.32|0
1643886000000|2022-02-03 11:00:00|137.26|135.46|137.26|135.46|137.26|135.46|137.19|135.39|0
1643886010000|2022-02-03 11:00:10|137.19|135.39|137.19|135.39|137.19|135.39|137.19|135.39|0
1643886020000|2022-02-03 11:00:20|137.12|135.32|137.26|135.46|137.26|135.46|137.05|135.25|0
1643886030000|2022-02-03 11:00:30|137.32|135.52|137.26|135.46|137.39|135.59|137.26|135.46|0
1643886040000|2022-02-03 11:00:40|137.53|135.73|137.67|135.87|137.67|135.87|137.53|135.73|0
1643886050000|2022-02-03 11:00:50|137.81|136.01|137.81|136.01|137.81|136.01|137.81|136.01|0
1643886060000|2022-02-03 11:01:00|137.94|136.14|138.22|136.42|138.22|136.42|137.94|136.14|0
1643886070000|2022-02-03 11:01:10|137.81|136.01|137.81|136.01|137.81|136.01|137.81|136.01|0
1643886080000|2022-02-03 11:01:20|137.8|136|137.73|135.93|137.8|136|137.67|135.87|0
1643886090000|2022-02-03 11:01:30|137.67|135.87|137.8|136|137.8|136|137.67|135.87|0
1643886100000|2022-02-03 11:01:40|137.67|135.87|137.67|135.87|137.67|135.87|137.67|135.87|0
1643886110000|2022-02-03 11:01:50|137.8|136|137.8|136|137.8|136|137.8|136|0
1643886120000|2022-02-03 11:02:00|137.67|135.87|137.67|135.87|137.73|135.93|137.67|135.87|0
1643886130000|2022-02-03 11:02:10|137.53|135.73|137.39|135.59|137.53|135.73|137.39|135.59|0
1643886140000|2022-02-03 11:02:20|136.98|135.18|136.85|135.05|136.98|135.18|136.71|134.91|0
1643886150000|2022-02-03 11:02:30|136.71|134.91|136.37|134.57|136.71|134.91|136.37|134.57|0
1643886160000|2022-02-03 11:02:40|136.3|134.5|135.89|134.09|136.37|134.57|135.89|134.09|0
1643886170000|2022-02-03 11:02:50|136.03|134.23|136.03|134.23|136.3|134.5|136.03|134.23|0
1643886180000|2022-02-03 11:03:00|136.16|134.36|136.44|134.64|136.44|134.64|136.16|134.36|0
1643886190000|2022-02-03 11:03:10|136.36|134.56|136.3|134.5|136.36|134.56|136.3|134.5|0
1643886200000|2022-02-03 11:03:20|136.36|134.56|136.44|134.64|136.44|134.64|136.3|134.5|0
1643886210000|2022-02-03 11:03:30|136.57|134.77|136.57|134.77|136.64|134.84|136.44|134.64|0
1643886220000|2022-02-03 11:03:40|136.5|134.7|136.57|134.77|136.57|134.77|136.5|134.7|0
1643886240000|2022-02-03 11:04:00|136.64|134.84|137.25|135.45|137.25|135.45|136.64|134.84|0
1643886250000|2022-02-03 11:04:10|137.18|135.38|137.25|135.45|137.25|135.45|137.18|135.38|0
1643886260000|2022-02-03 11:04:20|137.39|135.59|137.25|135.45|137.39|135.59|137.25|135.45|0
1643886270000|2022-02-03 11:04:30|137.32|135.52|137.39|135.59|137.39|135.59|137.32|135.52|0
1643886280000|2022-02-03 11:04:40|137.53|135.73|137.53|135.73|137.53|135.73|137.53|135.73|0
1643886290000|2022-02-03 11:04:50|137.39|135.59|137.39|135.59|137.39|135.59|137.39|135.59|0
1643886300000|2022-02-03 11:05:00|137.46|135.66|137.39|135.59|137.53|135.73|137.39|135.59|0
1643886310000|2022-02-03 11:05:10|137.46|135.66|137.87|136.07|137.87|136.07|137.46|135.66|0
1643886320000|2022-02-03 11:05:20|138.08|136.28|138.21|136.41|138.21|136.41|138.08|136.28|0
1643886330000|2022-02-03 11:05:30|138.35|136.55|138.63|136.83|138.63|136.83|138.35|136.55|0
1643886340000|2022-02-03 11:05:40|138.49|136.69|138.49|136.69|138.49|136.69|138.35|136.55|0
1643886350000|2022-02-03 11:05:50|138.62|136.82|138.49|136.69|138.62|136.82|138.49|136.69|0
1643886360000|2022-02-03 11:06:00|138.14|136.34|137.94|136.14|138.14|136.34|137.94|136.14|0
1643886370000|2022-02-03 11:06:10|138.07|136.27|138.07|136.27|138.07|136.27|138.07|136.27|0
1643886380000|2022-02-03 11:06:20|138.21|136.41|138.76|136.96|138.76|136.96|138.21|136.41|0
1643886390000|2022-02-03 11:06:30|138.62|136.82|138.9|137.1|138.9|137.1|138.62|136.82|0
1643886400000|2022-02-03 11:06:40|139.04|137.24|139.24|137.44|139.24|137.44|139.04|137.24|0
1643886410000|2022-02-03 11:06:50|139.1|137.3|139.17|137.37|139.18|137.38|139.1|137.3|0
1643886420000|2022-02-03 11:07:00|139.24|137.44|139.87|138.07|139.87|138.07|139.17|137.37|0
1643886430000|2022-02-03 11:07:10|139.73|137.93|139.17|137.37|139.73|137.93|139.17|137.37|0
1643886440000|2022-02-03 11:07:20|139.1|137.3|139.31|137.51|139.31|137.51|139.1|137.3|0
1643886460000|2022-02-03 11:07:40|139.45|137.65|139.59|137.79|139.59|137.79|139.45|137.65|0
1643886470000|2022-02-03 11:07:50|139.45|137.65|139.59|137.79|139.59|137.79|139.45|137.65|0
1643886480000|2022-02-03 11:08:00|139.45|137.65|139.45|137.65|139.45|137.65|139.38|137.58|0
1643886490000|2022-02-03 11:08:10|139.31|137.51|139.31|137.51|139.31|137.51|139.31|137.51|0
1643886500000|2022-02-03 11:08:20|139.04|137.24|139.31|137.51|139.31|137.51|139.04|137.24|0
1643886520000|2022-02-03 11:08:40|139.59|137.79|139.73|137.93|139.73|137.93|139.59|137.79|0
1643886530000|2022-02-03 11:08:50|139.59|137.79|139.73|137.93|139.73|137.93|139.59|137.79|0
1643886540000|2022-02-03 11:09:00|139.86|138.06|140|138.2|140|138.2|139.86|138.06|0
1643886550000|2022-02-03 11:09:10|139.86|138.06|139.86|138.06|140|138.2|139.86|138.06|0
1643886560000|2022-02-03 11:09:20|139.73|137.93|139.73|137.93|139.86|138.06|139.73|137.93|0
1643886570000|2022-02-03 11:09:30|139.72|137.92|139.59|137.79|139.72|137.92|139.59|137.79|0
1643886580000|2022-02-03 11:09:40|139.65|137.85|139.79|137.99|139.79|137.99|139.65|137.85|0
1643886590000|2022-02-03 11:09:50|139.65|137.85|139.17|137.37|139.65|137.85|139.17|137.37|0
1643886600000|2022-02-03 11:10:00|139.38|137.58|139.24|137.44|139.38|137.58|139.24|137.44|0
1643886610000|2022-02-03 11:10:10|139.17|137.37|139.17|137.37|139.31|137.51|139.17|137.37|0
1643886620000|2022-02-03 11:10:20|139.03|137.23|139.03|137.23|139.03|137.23|139.03|137.23|0
1643886630000|2022-02-03 11:10:30|138.9|137.1|138.9|137.1|138.9|137.1|138.9|137.1|0
1643886640000|2022-02-03 11:10:40|138.82|137.02|138.82|137.02|138.82|137.02|138.82|137.02|0
1643886650000|2022-02-03 11:10:50|138.9|137.1|138.9|137.1|138.9|137.1|138.9|137.1|0
1643886660000|2022-02-03 11:11:00|138.76|136.96|138.76|136.96|138.76|136.96|138.62|136.82|0
1643886670000|2022-02-03 11:11:10|138.62|136.82|138.76|136.96|138.76|136.96|138.62|136.82|0
1643886680000|2022-02-03 11:11:20|138.62|136.82|138.55|136.75|138.62|136.82|138.55|136.75|0
1643886690000|2022-02-03 11:11:30|138.62|136.82|138.62|136.82|138.62|136.82|138.62|136.82|0
1643886700000|2022-02-03 11:11:40|138.48|136.68|138.48|136.68|138.48|136.68|138.48|136.68|0
1643886710000|2022-02-03 11:11:50|138.62|136.82|138.48|136.68|138.62|136.82|138.48|136.68|0
1643886730000|2022-02-03 11:12:10|138.41|136.61|138.76|136.96|138.76|136.96|138.34|136.54|0
1643886750000|2022-02-03 11:12:30|138.62|136.82|138.62|136.82|138.62|136.82|138.62|136.82|0
1643886760000|2022-02-03 11:12:40|138.48|136.68|138.34|136.54|138.48|136.68|138.34|136.54|0
1643886770000|2022-02-03 11:12:50|138.48|136.68|138.41|136.61|138.48|136.68|138.41|136.61|0
1643886780000|2022-02-03 11:13:00|138.34|136.54|138.07|136.27|138.34|136.54|137.93|136.13|0
1643886790000|2022-02-03 11:13:10|137.93|136.13|137.93|136.13|138.07|136.27|137.93|136.13|0
1643886800000|2022-02-03 11:13:20|137.79|135.99|137.93|136.13|137.93|136.13|137.79|135.99|0
1643886810000|2022-02-03 11:13:30|137.86|136.06|137.93|136.13|137.93|136.13|137.86|136.06|0
1643886820000|2022-02-03 11:13:40|137.79|135.99|137.52|135.72|137.79|135.99|137.38|135.58|0
1643886830000|2022-02-03 11:13:50|137.38|135.58|137.58|135.78|137.58|135.78|137.38|135.58|0
1643886840000|2022-02-03 11:14:00|137.72|135.92|137.45|135.65|137.79|135.99|137.45|135.65|0
1643886850000|2022-02-03 11:14:10|137.38|135.58|137.52|135.72|137.52|135.72|137.38|135.58|0
1643886860000|2022-02-03 11:14:20|137.38|135.58|137.24|135.44|137.38|135.58|137.24|135.44|0
1643886870000|2022-02-03 11:14:30|137.38|135.58|137.38|135.58|137.38|135.58|137.38|135.58|0
1643886890000|2022-02-03 11:14:50|137.24|135.44|137.24|135.44|137.24|135.44|137.24|135.44|0
1643886910000|2022-02-03 11:15:10|137.11|135.31|137.04|135.24|137.11|135.31|137.04|135.24|0
1643886920000|2022-02-03 11:15:20|137.11|135.31|137.11|135.31|137.11|135.31|137.11|135.31|0
1643886940000|2022-02-03 11:15:40|137.24|135.44|137.24|135.44|137.24|135.44|137.24|135.44|0
1643886950000|2022-02-03 11:15:50|137.38|135.58|137.24|135.44|137.38|135.58|137.24|135.44|0
1643886960000|2022-02-03 11:16:00|137.17|135.37|136.97|135.17|137.24|135.44|136.97|135.17|0
1643886970000|2022-02-03 11:16:10|136.83|135.03|136.37|134.57|136.83|135.03|133.29|131.49|0
1643886980000|2022-02-03 11:16:20|136.1|134.3|136.39|134.59|136.39|134.59|136.1|134.3|0
1643886990000|2022-02-03 11:16:30|136.25|134.45|136.25|134.45|136.25|134.45|136.25|134.45|0
1643887000000|2022-02-03 11:16:40|136.11|134.31|135.84|134.04|136.11|134.31|135.84|134.04|0
1643887010000|2022-02-03 11:16:50|136.18|134.38|136.11|134.31|136.25|134.45|136.11|134.31|0
1643887020000|2022-02-03 11:17:00|135.98|134.18|135.91|134.11|135.98|134.18|135.91|134.11|0
1643887030000|2022-02-03 11:17:10|135.98|134.18|136.25|134.45|136.25|134.45|135.98|134.18|0
1643887050000|2022-02-03 11:17:30|136.11|134.31|136.11|134.31|136.11|134.31|136.11|134.31|0
1643887060000|2022-02-03 11:17:40|135.91|134.11|135.84|134.04|135.91|134.11|135.84|134.04|0
1643887070000|2022-02-03 11:17:50|135.98|134.18|135.98|134.18|136.11|134.31|135.98|134.18|0
1643887080000|2022-02-03 11:18:00|135.84|134.04|135.84|134.04|135.84|134.04|135.84|134.04|0
1643887100000|2022-02-03 11:18:20|135.57|133.77|135.57|133.77|135.57|133.77|135.57|133.77|0
1643887120000|2022-02-03 11:18:40|135.43|133.63|135.02|133.22|135.43|133.63|135.02|133.22|0
1643887130000|2022-02-03 11:18:50|134.75|132.95|134.55|132.75|134.75|132.95|134.55|132.75|0
1643887140000|2022-02-03 11:19:00|134.75|132.95|134.89|133.09|134.95|133.15|134.75|132.95|0
1643887150000|2022-02-03 11:19:10|134.82|133.02|135.57|133.77|135.57|133.77|134.82|133.02|0
1643887160000|2022-02-03 11:19:20|135.5|133.7|135.43|133.63|135.57|133.77|135.43|133.63|0
1643887170000|2022-02-03 11:19:30|135.36|133.56|135.43|133.63|135.43|133.63|135.36|133.56|0
1643887180000|2022-02-03 11:19:40|135.36|133.56|135.16|133.36|135.36|133.56|135.16|133.36|0
1643887190000|2022-02-03 11:19:50|135.29|133.49|135.16|133.36|135.29|133.49|135.16|133.36|0
1643887200000|2022-02-03 11:20:00|135.29|133.49|135.16|133.36|135.29|133.49|135.16|133.36|0
1643887210000|2022-02-03 11:20:10|135.02|133.22|134.75|132.95|135.02|133.22|134.75|132.95|0
1643887220000|2022-02-03 11:20:20|134.62|132.82|134.48|132.68|134.62|132.82|134.48|132.68|0
1643887230000|2022-02-03 11:20:30|134.21|132.41|134.68|132.88|134.68|132.88|134.21|132.41|0
1643887240000|2022-02-03 11:20:40|134.48|132.68|134.48|132.68|134.48|132.68|134.48|132.68|0
1643887250000|2022-02-03 11:20:50|134.61|132.81|134.48|132.68|134.61|132.81|134.48|132.68|0
1643887260000|2022-02-03 11:21:00|134.54|132.74|134.48|132.68|134.54|132.74|134.34|132.54|0
1643887270000|2022-02-03 11:21:10|134.61|132.81|135.16|133.36|135.16|133.36|134.61|132.81|0
1643887280000|2022-02-03 11:21:20|135.02|133.22|135.02|133.22|135.02|133.22|135.02|133.22|0
1643887290000|2022-02-03 11:21:30|134.89|133.09|134.89|133.09|134.89|133.09|134.89|133.09|0
1643887300000|2022-02-03 11:21:40|134.75|132.95|134.75|132.95|134.75|132.95|134.61|132.81|0
1643887310000|2022-02-03 11:21:50|134.61|132.81|134.61|132.81|134.61|132.81|134.61|132.81|0
1643887320000|2022-02-03 11:22:00|134.48|132.68|134.48|132.68|134.48|132.68|134.48|132.68|0
1643887330000|2022-02-03 11:22:10|134.61|132.81|134.61|132.81|134.61|132.81|134.61|132.81|0
1643887340000|2022-02-03 11:22:20|134.75|132.95|134.61|132.81|134.75|132.95|134.61|132.81|0
1643887350000|2022-02-03 11:22:30|134.68|132.88|134.61|132.81|134.75|132.95|134.61|132.81|0
1643887380000|2022-02-03 11:23:00|134.48|132.68|134.75|132.95|134.75|132.95|134.48|132.68|0
1643887390000|2022-02-03 11:23:10|134.88|133.08|134.88|133.08|134.88|133.08|134.88|133.08|0
1643887400000|2022-02-03 11:23:20|134.75|132.95|134.88|133.08|134.88|133.08|134.75|132.95|0
1643887420000|2022-02-03 11:23:40|134.75|132.95|134.61|132.81|134.75|132.95|134.61|132.81|0
1643887430000|2022-02-03 11:23:50|134.68|132.88|134.75|132.95|134.75|132.95|134.68|132.88|0
1643887440000|2022-02-03 11:24:00|134.88|133.08|134.88|133.08|134.88|133.08|134.88|133.08|0
1643887450000|2022-02-03 11:24:10|135.02|133.22|135.02|133.22|135.02|133.22|135.02|133.22|0
1643887460000|2022-02-03 11:24:20|134.88|133.08|134.88|133.08|134.88|133.08|134.88|133.08|0
1643887470000|2022-02-03 11:24:30|134.95|133.15|134.88|133.08|135.15|133.35|134.88|133.08|0
1643887480000|2022-02-03 11:24:40|134.75|132.95|134.61|132.81|134.75|132.95|134.61|132.81|0
1643887490000|2022-02-03 11:24:50|134.48|132.68|134.34|132.54|134.48|132.68|134.34|132.54|0
1643887500000|2022-02-03 11:25:00|134.4|132.6|134.2|132.4|134.4|132.6|134.07|132.27|0
1643887510000|2022-02-03 11:25:10|134.07|132.27|133.93|132.13|134.07|132.27|133.86|132.06|0
1643887520000|2022-02-03 11:25:20|133.8|132|133.8|132|133.8|132|133.8|132|0
1643887540000|2022-02-03 11:25:40|133.93|132.13|133.93|132.13|133.93|132.13|133.93|132.13|0
1643887550000|2022-02-03 11:25:50|134.07|132.27|133.93|132.13|134.07|132.27|133.93|132.13|0
1643887560000|2022-02-03 11:26:00|134.2|132.4|134.34|132.54|134.34|132.54|134.2|132.4|0
1643887570000|2022-02-03 11:26:10|134.47|132.67|134.47|132.67|134.47|132.67|134.47|132.67|0
1643887580000|2022-02-03 11:26:20|134.34|132.54|134.47|132.67|134.47|132.67|134.34|132.54|0
1643887590000|2022-02-03 11:26:30|134.74|132.94|134.74|132.94|134.74|132.94|134.74|132.94|0
1643887600000|2022-02-03 11:26:40|135.02|133.22|135.29|133.49|135.42|133.62|135.02|133.22|0
1643887610000|2022-02-03 11:26:50|135.15|133.35|135.42|133.62|135.42|133.62|135.15|133.35|0
1643887620000|2022-02-03 11:27:00|135.29|133.49|134.88|133.08|135.29|133.49|134.88|133.08|0
1643887630000|2022-02-03 11:27:10|135.02|133.22|135.02|133.22|135.02|133.22|135.02|133.22|0
1643887640000|2022-02-03 11:27:20|134.94|133.14|134.74|132.94|135.02|133.22|134.74|132.94|0
1643887650000|2022-02-03 11:27:30|134.88|133.08|135.01|133.21|135.01|133.21|134.88|133.08|0
1643887660000|2022-02-03 11:27:40|134.88|133.08|134.74|132.94|134.88|133.08|134.74|132.94|0
1643887670000|2022-02-03 11:27:50|134.88|133.08|134.88|133.08|134.88|133.08|134.88|133.08|0
1643887680000|2022-02-03 11:28:00|134.74|132.94|134.74|132.94|134.74|132.94|134.74|132.94|0
1643887690000|2022-02-03 11:28:10|134.88|133.08|134.88|133.08|134.88|133.08|134.88|133.08|0
1643887700000|2022-02-03 11:28:20|134.81|133.01|134.88|133.08|134.88|133.08|134.81|133.01|0
1643887710000|2022-02-03 11:28:30|134.74|132.94|134.74|132.94|134.74|132.94|134.74|132.94|0
1643887720000|2022-02-03 11:28:40|134.88|133.08|134.88|133.08|134.88|133.08|134.88|133.08|0
1643887740000|2022-02-03 11:29:00|135.01|133.21|135.08|133.28|135.08|133.28|135.01|133.21|0
1643887750000|2022-02-03 11:29:10|135.01|133.21|134.88|133.08|135.01|133.21|134.88|133.08|0
1643887760000|2022-02-03 11:29:20|135.01|133.21|135.01|133.21|135.01|133.21|135.01|133.21|0
1643887780000|2022-02-03 11:29:40|134.94|133.14|134.88|133.08|134.94|133.14|134.88|133.08|0
1643887790000|2022-02-03 11:29:50|135.01|133.21|135.01|133.21|135.01|133.21|135.01|133.21|0
1643887800000|2022-02-03 11:30:00|135.08|133.28|135.01|133.21|135.15|133.35|135.01|133.21|0
1643887810000|2022-02-03 11:30:10|135.15|133.35|135.15|133.35|135.28|133.48|135.15|133.35|0
1643887820000|2022-02-03 11:30:20|135.08|133.28|135.01|133.21|135.15|133.35|135.01|133.21|0
1643887840000|2022-02-03 11:30:40|134.88|133.08|134.88|133.08|134.88|133.08|134.88|133.08|0
1643887850000|2022-02-03 11:30:50|134.74|132.94|134.06|132.26|134.74|132.94|134.06|132.26|0
1643887860000|2022-02-03 11:31:00|134.2|132.4|134.06|132.26|134.2|132.4|134.06|132.26|0
1643887870000|2022-02-03 11:31:10|134.2|132.4|134.74|132.94|134.74|132.94|134.2|132.4|0
1643887880000|2022-02-03 11:31:20|134.8|133|134.6|132.8|134.8|133|134.6|132.8|0
1643887890000|2022-02-03 11:31:30|134.67|132.87|134.67|132.87|134.67|132.87|134.67|132.87|0
1643887900000|2022-02-03 11:31:40|134.74|132.94|134.6|132.8|134.74|132.94|134.6|132.8|0
1643887910000|2022-02-03 11:31:50|134.74|132.94|134.74|132.94|134.74|132.94|134.74|132.94|0
1643887920000|2022-02-03 11:32:00|134.6|132.8|134.6|132.8|134.6|132.8|134.6|132.8|0
1643887930000|2022-02-03 11:32:10|134.74|132.94|134.6|132.8|134.74|132.94|134.6|132.8|0
1643887940000|2022-02-03 11:32:20|134.47|132.67|134.47|132.67|134.47|132.67|134.47|132.67|0
1643887950000|2022-02-03 11:32:30|134.6|132.8|134.6|132.8|134.6|132.8|134.6|132.8|0
1643887960000|2022-02-03 11:32:40|134.47|132.67|134.6|132.8|134.6|132.8|134.47|132.67|0
1643887990000|2022-02-03 11:33:10|134.47|132.67|134.47|132.67|134.47|132.67|134.47|132.67|0
1643888000000|2022-02-03 11:33:20|134.33|132.53|134.2|132.4|134.33|132.53|134.2|132.4|0
1643888010000|2022-02-03 11:33:30|134.33|132.53|134.6|132.8|134.6|132.8|134.2|132.4|0
1643888020000|2022-02-03 11:33:40|134.74|132.94|134.74|132.94|134.74|132.94|134.6|132.8|0
1643888030000|2022-02-03 11:33:50|134.6|132.8|134.47|132.67|134.6|132.8|134.47|132.67|0
1643888040000|2022-02-03 11:34:00|134.33|132.53|134.33|132.53|134.33|132.53|134.33|132.53|0
1643888060000|2022-02-03 11:34:20|134.06|132.26|134.33|132.53|134.33|132.53|134.06|132.26|0
1643888070000|2022-02-03 11:34:30|134.06|132.26|133.92|132.12|134.06|132.26|133.92|132.12|0
1643888080000|2022-02-03 11:34:40|133.79|131.99|133.92|132.12|134.06|132.26|133.79|131.99|0
1643888090000|2022-02-03 11:34:50|134.06|132.26|134.19|132.39|134.19|132.39|134.06|132.26|0
1643888100000|2022-02-03 11:35:00|134.06|132.26|134.06|132.26|134.06|132.26|134.06|132.26|0
1643888110000|2022-02-03 11:35:10|134.12|132.32|134.06|132.26|134.19|132.39|134.06|132.26|0
1643888120000|2022-02-03 11:35:20|133.92|132.12|133.92|132.12|133.92|132.12|133.92|132.12|0
1643888130000|2022-02-03 11:35:30|134.33|132.53|134.46|132.66|134.6|132.8|134.33|132.53|0
1643888140000|2022-02-03 11:35:40|134.33|132.53|134.6|132.8|134.6|132.8|134.33|132.53|0
1643888150000|2022-02-03 11:35:50|134.46|132.66|134.46|132.66|134.46|132.66|134.46|132.66|0
1643888160000|2022-02-03 11:36:00|134.6|132.8|134.87|133.07|134.87|133.07|134.6|132.8|0
1643888180000|2022-02-03 11:36:20|135.01|133.21|135.01|133.21|135.01|133.21|135.01|133.21|0
1643888190000|2022-02-03 11:36:30|134.87|133.07|134.73|132.93|134.87|133.07|134.73|132.93|0
1643888200000|2022-02-03 11:36:40|134.87|133.07|134.87|133.07|135.01|133.21|134.87|133.07|0
1643888210000|2022-02-03 11:36:50|135.01|133.21|134.87|133.07|135.01|133.21|134.87|133.07|0
1643888220000|2022-02-03 11:37:00|134.73|132.93|134.87|133.07|135.01|133.21|134.73|132.93|0
1643888230000|2022-02-03 11:37:10|134.73|132.93|134.87|133.07|134.87|133.07|134.73|132.93|0
1643888240000|2022-02-03 11:37:20|134.73|132.93|134.6|132.8|134.73|132.93|134.6|132.8|0
1643888260000|2022-02-03 11:37:40|134.53|132.73|134.53|132.73|134.53|132.73|134.53|132.73|0
1643888270000|2022-02-03 11:37:50|134.6|132.8|134.66|132.86|134.66|132.86|134.6|132.8|0
1643888280000|2022-02-03 11:38:00|134.73|132.93|134.66|132.86|134.73|132.93|134.66|132.86|0
1643888290000|2022-02-03 11:38:10|134.73|132.93|134.87|133.07|134.87|133.07|134.73|132.93|0
1643888300000|2022-02-03 11:38:20|134.73|132.93|134.6|132.8|134.73|132.93|134.6|132.8|0
1643888310000|2022-02-03 11:38:30|134.73|132.93|134.66|132.86|134.73|132.93|134.66|132.86|0
1643888320000|2022-02-03 11:38:40|134.73|132.93|134.73|132.93|134.73|132.93|134.66|132.86|0
1643888330000|2022-02-03 11:38:50|134.66|132.86|134.73|132.93|134.73|132.93|134.6|132.8|0
1643888340000|2022-02-03 11:39:00|134.6|132.8|134.53|132.73|134.6|132.8|134.53|132.73|0
1643888350000|2022-02-03 11:39:10|134.73|132.93|134.73|132.93|134.73|132.93|134.73|132.93|0
1643888360000|2022-02-03 11:39:20|134.6|132.8|134.73|132.93|134.73|132.93|134.6|132.8|0
1643888370000|2022-02-03 11:39:30|134.6|132.8|134.6|132.8|134.6|132.8|134.6|132.8|0
1643888380000|2022-02-03 11:39:40|134.46|132.66|134.46|132.66|134.46|132.66|134.46|132.66|0
1643888390000|2022-02-03 11:39:50|134.33|132.53|134.33|132.53|134.33|132.53|134.33|132.53|0
1643888400000|2022-02-03 11:40:00|134.39|132.59|134.6|132.8|134.6|132.8|134.33|132.53|0
1643888410000|2022-02-03 11:40:10|134.46|132.66|134.6|132.8|134.6|132.8|134.46|132.66|0
1643888420000|2022-02-03 11:40:20|134.73|132.93|134.6|132.8|134.73|132.93|134.6|132.8|0
1643888440000|2022-02-03 11:40:40|134.73|132.93|134.73|132.93|134.73|132.93|134.6|132.8|0
1643888450000|2022-02-03 11:40:50|134.6|132.8|134.59|132.79|134.73|132.93|134.59|132.79|0
1643888460000|2022-02-03 11:41:00|134.73|132.93|134.59|132.79|134.73|132.93|134.46|132.66|0
1643888470000|2022-02-03 11:41:10|134.46|132.66|134.59|132.79|134.59|132.79|134.46|132.66|0
1643888480000|2022-02-03 11:41:20|134.32|132.52|134.46|132.66|134.46|132.66|134.32|132.52|0
1643888490000|2022-02-03 11:41:30|134.59|132.79|134.59|132.79|134.59|132.79|134.59|132.79|0
1643888510000|2022-02-03 11:41:50|134.46|132.66|134.52|132.72|134.52|132.72|134.46|132.66|0
1643888520000|2022-02-03 11:42:00|134.46|132.66|134.46|132.66|134.59|132.79|134.46|132.66|0
1643888530000|2022-02-03 11:42:10|134.59|132.79|134.59|132.79|134.59|132.79|134.59|132.79|0
1643888540000|2022-02-03 11:42:20|134.46|132.66|134.46|132.66|134.46|132.66|134.46|132.66|0
1643888580000|2022-02-03 11:43:00|134.59|132.79|135.27|133.47|135.27|133.47|134.59|132.79|0
1643888590000|2022-02-03 11:43:10|135.41|133.61|135.68|133.88|135.68|133.88|135.41|133.61|0
1643888600000|2022-02-03 11:43:20|135.54|133.74|135.61|133.81|135.61|133.81|135.41|133.61|0
1643888610000|2022-02-03 11:43:30|135.54|133.74|135.54|133.74|135.54|133.74|135.54|133.74|0
1643888620000|2022-02-03 11:43:40|135.47|133.67|135.41|133.61|135.54|133.74|135.41|133.61|0
1643888630000|2022-02-03 11:43:50|135.47|133.67|135.68|133.88|135.68|133.88|135.41|133.61|0
1643888660000|2022-02-03 11:44:20|135.81|134.01|135.81|134.01|135.88|134.08|135.81|134.01|0
1643888670000|2022-02-03 11:44:30|135.74|133.94|135.88|134.08|135.88|134.08|135.74|133.94|0
1643888680000|2022-02-03 11:44:40|136.09|134.29|135.95|134.15|136.09|134.29|135.95|134.15|0
1643888700000|2022-02-03 11:45:00|136.09|134.29|135.95|134.15|136.09|134.29|135.95|134.15|0
1643888710000|2022-02-03 11:45:10|136.09|134.29|136.22|134.42|136.22|134.42|136.02|134.22|0
1643888720000|2022-02-03 11:45:20|136.36|134.56|136.29|134.49|136.36|134.56|136.29|134.49|0
1643888730000|2022-02-03 11:45:30|136.36|134.56|136.36|134.56|136.36|134.56|136.36|134.56|0
1643888740000|2022-02-03 11:45:40|136.49|134.69|136.22|134.42|136.49|134.69|136.22|134.42|0
1643888750000|2022-02-03 11:45:50|136.09|134.29|135.81|134.01|136.09|134.29|135.81|134.01|0
1643888760000|2022-02-03 11:46:00|135.95|134.15|135.81|134.01|135.95|134.15|135.81|134.01|0
1643888770000|2022-02-03 11:46:10|135.95|134.15|136.08|134.28|136.08|134.28|135.95|134.15|0
1643888780000|2022-02-03 11:46:20|135.81|134.01|135.95|134.15|135.95|134.15|135.81|134.01|0
1643888790000|2022-02-03 11:46:30|135.81|134.01|135.81|134.01|135.81|134.01|135.81|134.01|0
1643888800000|2022-02-03 11:46:40|135.74|133.94|135.74|133.94|135.74|133.94|135.54|133.74|0
1643888810000|2022-02-03 11:46:50|135.68|133.88|135.54|133.74|135.68|133.88|135.54|133.74|0
1643888820000|2022-02-03 11:47:00|135.68|133.88|135.81|134.01|135.81|134.01|135.68|133.88|0
1643888830000|2022-02-03 11:47:10|135.95|134.15|135.95|134.15|135.95|134.15|135.95|134.15|0
1643888840000|2022-02-03 11:47:20|136.01|134.21|136.08|134.28|136.08|134.28|135.95|134.15|0
1643888850000|2022-02-03 11:47:30|135.95|134.15|135.95|134.15|135.95|134.15|135.81|134.01|0
1643888860000|2022-02-03 11:47:40|136.01|134.21|136.01|134.21|136.01|134.21|136.01|134.21|0
1643888870000|2022-02-03 11:47:50|135.95|134.15|136.08|134.28|136.08|134.28|135.95|134.15|0
1643888880000|2022-02-03 11:48:00|135.95|134.15|136.08|134.28|136.08|134.28|135.95|134.15|0
1643888890000|2022-02-03 11:48:10|135.95|134.15|136.08|134.28|136.08|134.28|135.95|134.15|0
1643888900000|2022-02-03 11:48:20|136.22|134.42|136.08|134.28|136.22|134.42|136.08|134.28|0
1643888910000|2022-02-03 11:48:30|136.22|134.42|136.22|134.42|136.22|134.42|136.22|134.42|0
1643888920000|2022-02-03 11:48:40|136.08|134.28|136.08|134.28|136.08|134.28|136.08|134.28|0
1643888930000|2022-02-03 11:48:50|136.01|134.21|136.08|134.28|136.08|134.28|136.01|134.21|0
1643888940000|2022-02-03 11:49:00|136.22|134.42|136.22|134.42|136.22|134.42|136.22|134.42|0
1643888950000|2022-02-03 11:49:10|136.35|134.55|136.49|134.69|136.49|134.69|136.35|134.55|0
1643888960000|2022-02-03 11:49:20|136.63|134.83|136.63|134.83|136.76|134.96|136.63|134.83|0
1643888970000|2022-02-03 11:49:30|136.56|134.76|136.56|134.76|136.56|134.76|136.56|134.76|0
1643888980000|2022-02-03 11:49:40|136.49|134.69|136.69|134.89|136.69|134.89|136.49|134.69|0
1643888990000|2022-02-03 11:49:50|136.63|134.83|136.63|134.83|136.63|134.83|136.63|134.83|0
1643889000000|2022-02-03 11:50:00|136.56|134.76|136.35|134.55|136.56|134.76|136.35|134.55|0
1643889010000|2022-02-03 11:50:10|136.49|134.69|136.49|134.69|136.49|134.69|136.49|134.69|0
1643889020000|2022-02-03 11:50:20|136.42|134.62|136.42|134.62|136.42|134.62|136.42|134.62|0
1643889030000|2022-02-03 11:50:30|136.49|134.69|136.35|134.55|136.49|134.69|136.35|134.55|0
1643889040000|2022-02-03 11:50:40|136.49|134.69|136.35|134.55|136.49|134.69|136.35|134.55|0
1643889050000|2022-02-03 11:50:50|136.42|134.62|136.63|134.83|136.63|134.83|136.42|134.62|0
1643889060000|2022-02-03 11:51:00|136.69|134.89|136.76|134.96|136.76|134.96|136.69|134.89|0
1643889070000|2022-02-03 11:51:10|136.9|135.1|137.04|135.24|137.04|135.24|136.9|135.1|0
1643889080000|2022-02-03 11:51:20|137.17|135.37|137.17|135.37|137.17|135.37|137.1|135.3|0
1643889090000|2022-02-03 11:51:30|137.04|135.24|136.9|135.1|137.04|135.24|136.9|135.1|0
1643889100000|2022-02-03 11:51:40|136.83|135.03|136.83|135.03|136.83|135.03|136.83|135.03|0
1643889110000|2022-02-03 11:51:50|136.76|134.96|136.69|134.89|136.76|134.96|136.69|134.89|0
1643889120000|2022-02-03 11:52:00|136.76|134.96|136.9|135.1|136.9|135.1|136.76|134.96|0
1643889130000|2022-02-03 11:52:10|136.76|134.96|136.76|134.96|136.76|134.96|136.76|134.96|0
1643889140000|2022-02-03 11:52:20|136.83|135.03|136.9|135.1|136.9|135.1|136.76|134.96|0
1643889150000|2022-02-03 11:52:30|137.04|135.24|137.04|135.24|137.04|135.24|137.04|135.24|0
1643889160000|2022-02-03 11:52:40|137.1|135.3|137.45|135.65|137.45|135.65|137.1|135.3|0
1643889170000|2022-02-03 11:52:50|137.17|135.37|137.31|135.51|137.31|135.51|137.17|135.37|0
1643889180000|2022-02-03 11:53:00|137.37|135.57|137.37|135.57|137.37|135.57|137.37|135.57|0
1643889190000|2022-02-03 11:53:10|137.45|135.65|137.37|135.57|137.45|135.65|137.37|135.57|0
1643889200000|2022-02-03 11:53:20|137.17|135.37|137.37|135.57|137.37|135.57|137.17|135.37|0
1643889210000|2022-02-03 11:53:30|137.31|135.51|137.45|135.65|137.45|135.65|137.31|135.51|0
1643889220000|2022-02-03 11:53:40|137.58|135.78|137.45|135.65|137.58|135.78|137.45|135.65|0
1643889230000|2022-02-03 11:53:50|137.37|135.57|137.37|135.57|137.37|135.57|137.37|135.57|0
1643889240000|2022-02-03 11:54:00|137.31|135.51|137.44|135.64|137.44|135.64|137.31|135.51|0
1643889250000|2022-02-03 11:54:10|137.37|135.57|137.31|135.51|137.44|135.64|137.31|135.51|0
1643889260000|2022-02-03 11:54:20|137.24|135.44|137.17|135.37|137.24|135.44|137.17|135.37|0
1643889270000|2022-02-03 11:54:30|137.37|135.57|137.44|135.64|137.44|135.64|137.37|135.57|0
1643889280000|2022-02-03 11:54:40|137.37|135.57|137.37|135.57|137.44|135.64|137.31|135.51|0
1643889290000|2022-02-03 11:54:50|137.44|135.64|137.31|135.51|137.44|135.64|137.31|135.51|0
1643889300000|2022-02-03 11:55:00|137.24|135.44|137.31|135.51|137.37|135.57|137.24|135.44|0
1643889310000|2022-02-03 11:55:10|137.17|135.37|137.17|135.37|137.31|135.51|137.17|135.37|0
1643889320000|2022-02-03 11:55:20|137.31|135.51|137.24|135.44|137.31|135.51|137.24|135.44|0
1643889330000|2022-02-03 11:55:30|137.17|135.37|137.17|135.37|137.17|135.37|137.17|135.37|0
1643889340000|2022-02-03 11:55:40|137.31|135.51|137.37|135.57|137.44|135.64|137.31|135.51|0
1643889350000|2022-02-03 11:55:50|137.44|135.64|137.44|135.64|137.44|135.64|137.37|135.57|0
1643889360000|2022-02-03 11:56:00|137.99|136.19|137.99|136.19|137.99|136.19|137.85|136.05|0
1643889370000|2022-02-03 11:56:10|138.06|136.26|138.06|136.26|138.13|136.33|137.99|136.19|0
1643889380000|2022-02-03 11:56:20|137.99|136.19|137.99|136.19|138.13|136.33|137.99|136.19|0
1643889390000|2022-02-03 11:56:30|138.06|136.26|137.99|136.19|138.06|136.26|137.92|136.12|0
1643889400000|2022-02-03 11:56:40|138.06|136.26|138.13|136.33|138.13|136.33|138.06|136.26|0
1643889410000|2022-02-03 11:56:50|138.06|136.26|138.13|136.33|138.13|136.33|138.06|136.26|0
1643889420000|2022-02-03 11:57:00|138.2|136.4|138.06|136.26|138.2|136.4|137.99|136.19|0
1643889430000|2022-02-03 11:57:10|137.99|136.19|137.85|136.05|137.99|136.19|137.85|136.05|0
1643889440000|2022-02-03 11:57:20|137.72|135.92|137.72|135.92|137.78|135.98|137.72|135.92|0
1643889450000|2022-02-03 11:57:30|137.78|135.98|137.99|136.19|137.99|136.19|137.78|135.98|0
1643889460000|2022-02-03 11:57:40|137.92|136.12|137.58|135.78|137.92|136.12|137.58|135.78|0
1643889470000|2022-02-03 11:57:50|137.72|135.92|137.72|135.92|137.72|135.92|137.72|135.92|0
1643889480000|2022-02-03 11:58:00|137.58|135.78|137.99|136.19|137.99|136.19|137.58|135.78|0
1643889490000|2022-02-03 11:58:10|138.06|136.26|137.99|136.19|138.06|136.26|137.85|136.05|0
1643889500000|2022-02-03 11:58:20|138.27|136.47|138.13|136.33|138.27|136.47|138.13|136.33|0
1643889510000|2022-02-03 11:58:30|138.27|136.47|138.26|136.46|138.27|136.47|138.26|136.46|0
1643889520000|2022-02-03 11:58:40|138.68|136.88|138.68|136.88|138.68|136.88|138.68|136.88|0
1643889540000|2022-02-03 11:59:00|138.54|136.74|138.54|136.74|138.68|136.88|138.54|136.74|0
1643889550000|2022-02-03 11:59:10|138.4|136.6|137.99|136.19|138.4|136.6|137.99|136.19|0
1643889560000|2022-02-03 11:59:20|138.19|136.39|138.26|136.46|138.26|136.46|138.19|136.39|0
1643889570000|2022-02-03 11:59:30|138.4|136.6|138.4|136.6|138.4|136.6|138.4|136.6|0
1643889580000|2022-02-03 11:59:40|138.54|136.74|138.4|136.6|138.54|136.74|138.33|136.53|0
1643889590000|2022-02-03 11:59:50|138.54|136.74|138.54|136.74|138.54|136.74|138.54|136.74|0
1643889600000|2022-02-03 12:00:00|138.26|136.46|137.71|135.91|138.26|136.46|137.71|135.91|0
1643889610000|2022-02-03 12:00:10|137.3|135.5|137.99|136.19|137.99|136.19|137.3|135.5|0
1643889620000|2022-02-03 12:00:20|137.85|136.05|137.99|136.19|137.99|136.19|137.85|136.05|0
1643889630000|2022-02-03 12:00:30|138.4|136.6|138.26|136.46|138.81|137.01|138.26|136.46|0
1643889640000|2022-02-03 12:00:40|138.13|136.33|137.58|135.78|138.13|136.33|137.58|135.78|0
1643889650000|2022-02-03 12:00:50|137.44|135.64|137.3|135.5|137.44|135.64|137.3|135.5|0
1643889660000|2022-02-03 12:01:00|137.37|135.57|137.3|135.5|137.37|135.57|137.16|135.36|0
1643889670000|2022-02-03 12:01:10|137.71|135.91|137.16|135.36|137.71|135.91|137.16|135.36|0
1643889680000|2022-02-03 12:01:20|137.03|135.23|137.3|135.5|137.3|135.5|137.03|135.23|0
1643889690000|2022-02-03 12:01:30|137.44|135.64|137.16|135.36|137.44|135.64|137.16|135.36|0
1643889700000|2022-02-03 12:01:40|136.89|135.09|136.75|134.95|136.89|135.09|136.75|134.95|0
1643889710000|2022-02-03 12:01:50|136.68|134.88|136.62|134.82|136.68|134.88|136.62|134.82|0
1643889720000|2022-02-03 12:02:00|136.13|134.33|135.8|134|136.13|134.33|135.8|134|0
1643889730000|2022-02-03 12:02:10|136.07|134.27|135.93|134.13|136.07|134.27|135.8|134|0
1643889740000|2022-02-03 12:02:20|136.07|134.27|136.07|134.27|136.13|134.33|136.07|134.27|0
1643889750000|2022-02-03 12:02:30|136|134.2|135.93|134.13|136|134.2|135.93|134.13|0
1643889760000|2022-02-03 12:02:40|136.13|134.33|136.41|134.61|136.41|134.61|136.13|134.33|0
1643889770000|2022-02-03 12:02:50|136.21|134.41|136.48|134.68|136.48|134.68|136.21|134.41|0
1643889780000|2022-02-03 12:03:00|136.34|134.54|136.07|134.27|136.34|134.54|135.93|134.13|0
1643889790000|2022-02-03 12:03:10|136.2|134.4|136.89|135.09|136.89|135.09|136.2|134.4|0
1643889800000|2022-02-03 12:03:20|137.02|135.22|136.89|135.09|137.02|135.22|136.89|135.09|0
1643889810000|2022-02-03 12:03:30|136.95|135.15|136.75|134.95|136.95|135.15|136.75|134.95|0
1643889820000|2022-02-03 12:03:40|136.48|134.68|136.48|134.68|136.48|134.68|136.48|134.68|0
1643889830000|2022-02-03 12:03:50|136.61|134.81|136.07|134.27|136.61|134.81|136.07|134.27|0
1643889840000|2022-02-03 12:04:00|136.2|134.4|136.2|134.4|136.2|134.4|136.2|134.4|0
1643889850000|2022-02-03 12:04:10|136.07|134.27|135.79|133.99|136.07|134.27|135.79|133.99|0
1643889860000|2022-02-03 12:04:20|135.66|133.86|135.79|133.99|135.79|133.99|135.66|133.86|0
1643889870000|2022-02-03 12:04:30|135.66|133.86|135.79|133.99|135.93|134.13|135.66|133.86|0
1643889880000|2022-02-03 12:04:40|135.72|133.92|135.79|133.99|135.86|134.06|135.72|133.92|0
1643889890000|2022-02-03 12:04:50|135.66|133.86|135.39|133.59|135.66|133.86|135.39|133.59|0
1643889900000|2022-02-03 12:05:00|135.31|133.51|135.25|133.45|135.31|133.51|135.11|133.31|0
1643889910000|2022-02-03 12:05:10|135.11|133.31|135.25|133.45|135.25|133.45|135.11|133.31|0
1643889920000|2022-02-03 12:05:20|135.11|133.31|135.11|133.31|135.25|133.45|135.11|133.31|0
1643889930000|2022-02-03 12:05:30|135.25|133.45|135.66|133.86|135.66|133.86|135.25|133.45|0
1643889940000|2022-02-03 12:05:40|135.93|134.13|136.2|134.4|136.2|134.4|135.79|133.99|0
1643889950000|2022-02-03 12:05:50|136.34|134.54|135.93|134.13|136.34|134.54|135.93|134.13|0
1643889960000|2022-02-03 12:06:00|135.79|133.99|135.52|133.72|135.79|133.99|135.52|133.72|0
1643889970000|2022-02-03 12:06:10|135.59|133.79|135.79|133.99|135.79|133.99|135.59|133.79|0
1643889980000|2022-02-03 12:06:20|135.86|134.06|136.07|134.27|136.07|134.27|135.86|134.06|0
1643889990000|2022-02-03 12:06:30|136.2|134.4|135.66|133.86|136.2|134.4|135.66|133.86|0
1643890000000|2022-02-03 12:06:40|135.59|133.79|135.86|134.06|135.86|134.06|135.59|133.79|0
1643890010000|2022-02-03 12:06:50|135.99|134.19|136.06|134.26|136.06|134.26|135.93|134.13|0
1643890020000|2022-02-03 12:07:00|136.2|134.4|136.47|134.67|136.54|134.74|136.13|134.33|0
1643890030000|2022-02-03 12:07:10|136.34|134.54|136.61|134.81|136.61|134.81|136.27|134.47|0
1643890040000|2022-02-03 12:07:20|136.75|134.95|136.61|134.81|136.75|134.95|136.47|134.67|0
1643890050000|2022-02-03 12:07:30|136.54|134.74|136.27|134.47|136.61|134.81|136.27|134.47|0
1643890060000|2022-02-03 12:07:40|136.34|134.54|136.75|134.95|136.75|134.95|136.34|134.54|0
1643890070000|2022-02-03 12:07:50|136.61|134.81|136.61|134.81|136.75|134.95|136.61|134.81|0
1643890080000|2022-02-03 12:08:00|136.47|134.67|136.2|134.4|136.75|134.95|136.2|134.4|0
1643890090000|2022-02-03 12:08:10|136.06|134.26|136.2|134.4|136.27|134.47|136.06|134.26|0
1643890100000|2022-02-03 12:08:20|136.61|134.81|136.61|134.81|136.61|134.81|136.61|134.81|0
1643890110000|2022-02-03 12:08:30|136.47|134.67|136.61|134.81|136.61|134.81|136.47|134.67|0
1643890120000|2022-02-03 12:08:40|136.47|134.67|136.2|134.4|136.47|134.67|136.2|134.4|0
1643890130000|2022-02-03 12:08:50|136.34|134.54|136.34|134.54|136.34|134.54|136.34|134.54|0
1643890140000|2022-02-03 12:09:00|136.2|134.4|136.2|134.4|136.2|134.4|136.13|134.33|0
1643890150000|2022-02-03 12:09:10|135.93|134.13|136.2|134.4|136.2|134.4|135.93|134.13|0
1643890160000|2022-02-03 12:09:20|136.06|134.26|135.93|134.13|136.06|134.26|135.93|134.13|0
1643890170000|2022-02-03 12:09:30|136.13|134.33|136.2|134.4|136.2|134.4|136.13|134.33|0
1643890190000|2022-02-03 12:09:50|136.61|134.81|136.74|134.94|136.88|135.08|136.61|134.81|0
1643890200000|2022-02-03 12:10:00|136.61|134.81|136.74|134.94|136.74|134.94|136.54|134.74|0
1643890210000|2022-02-03 12:10:10|136.81|135.01|136.88|135.08|137.02|135.22|136.81|135.01|0
1643890220000|2022-02-03 12:10:20|137.02|135.22|137.15|135.35|137.15|135.35|137.02|135.22|0
1643890230000|2022-02-03 12:10:30|137.02|135.22|137.15|135.35|137.15|135.35|137.02|135.22|0
1643890240000|2022-02-03 12:10:40|137.43|135.63|137.36|135.56|137.43|135.63|137.36|135.56|0
1643890250000|2022-02-03 12:10:50|137.57|135.77|137.49|135.69|137.57|135.77|137.43|135.63|0
1643890260000|2022-02-03 12:11:00|137.43|135.63|137.7|135.9|137.84|136.04|137.43|135.63|0
1643890270000|2022-02-03 12:11:10|137.57|135.77|137.63|135.83|137.7|135.9|137.57|135.77|0
1643890280000|2022-02-03 12:11:20|137.7|135.9|137.7|135.9|137.77|135.97|137.7|135.9|0
1643890290000|2022-02-03 12:11:30|137.84|136.04|138.18|136.38|138.18|136.38|137.84|136.04|0
1643890300000|2022-02-03 12:11:40|138.11|136.31|138.11|136.31|138.11|136.31|138.11|136.31|0
1643890310000|2022-02-03 12:11:50|138.32|136.52|138.25|136.45|138.32|136.52|138.25|136.45|0
1643890320000|2022-02-03 12:12:00|138.39|136.59|138.25|136.45|138.39|136.59|138.25|136.45|0
1643890330000|2022-02-03 12:12:10|138.32|136.52|138.25|136.45|138.39|136.59|138.25|136.45|0
1643890340000|2022-02-03 12:12:20|138.39|136.59|138.25|136.45|138.39|136.59|138.25|136.45|0
1643890350000|2022-02-03 12:12:30|138.39|136.59|138.25|136.45|138.39|136.59|138.25|136.45|0
1643890360000|2022-02-03 12:12:40|138.11|136.31|137.56|135.76|138.11|136.31|137.56|135.76|0
1643890370000|2022-02-03 12:12:50|137.63|135.83|137.7|135.9|137.7|135.9|137.63|135.83|0
1643890380000|2022-02-03 12:13:00|137.43|135.63|137.29|135.49|137.43|135.63|137.29|135.49|0
1643890390000|2022-02-03 12:13:10|137.22|135.42|137.29|135.49|137.29|135.49|137.22|135.42|0
1643890400000|2022-02-03 12:13:20|137.43|135.63|137.77|135.97|137.84|136.04|137.43|135.63|0
1643890410000|2022-02-03 12:13:30|137.7|135.9|137.7|135.9|137.7|135.9|137.56|135.76|0
1643890420000|2022-02-03 12:13:40|137.77|135.97|137.84|136.04|137.84|136.04|137.77|135.97|0
1643890430000|2022-02-03 12:13:50|137.7|135.9|137.56|135.76|137.77|135.97|137.56|135.76|0
1643890440000|2022-02-03 12:14:00|137.43|135.63|137.7|135.9|137.7|135.9|137.43|135.63|0
1643890450000|2022-02-03 12:14:10|137.56|135.76|137.7|135.9|137.7|135.9|137.56|135.76|0
1643890460000|2022-02-03 12:14:20|137.84|136.04|137.84|136.04|137.84|136.04|137.7|135.9|0
1643890470000|2022-02-03 12:14:30|137.7|135.9|137.97|136.17|138.11|136.31|137.7|135.9|0
1643890480000|2022-02-03 12:14:40|138.11|136.31|138.25|136.45|138.25|136.45|137.97|136.17|0
1643890490000|2022-02-03 12:14:50|138.18|136.38|138.25|136.45|138.39|136.59|138.18|136.38|0
1643890500000|2022-02-03 12:15:00|137.84|136.04|138.11|136.31|138.11|136.31|137.7|135.9|0
1643890510000|2022-02-03 12:15:10|137.97|136.17|138.66|136.86|138.66|136.86|137.97|136.17|0
1643890520000|2022-02-03 12:15:20|138.59|136.79|138.86|137.06|138.86|137.06|138.59|136.79|0
1643890530000|2022-02-03 12:15:30|139|137.2|139|137.2|139|137.2|138.86|137.06|0
1643890540000|2022-02-03 12:15:40|138.86|137.06|139.14|137.34|139.14|137.34|138.86|137.06|0
1643890550000|2022-02-03 12:15:50|139.28|137.48|139.14|137.34|139.28|137.48|139.14|137.34|0
1643890560000|2022-02-03 12:16:00|139|137.2|138.59|136.79|139|137.2|138.59|136.79|0
1643890570000|2022-02-03 12:16:10|138.65|136.85|138.73|136.93|138.73|136.93|138.65|136.85|0
1643890580000|2022-02-03 12:16:20|138.59|136.79|138.86|137.06|138.86|137.06|138.59|136.79|0
1643890590000|2022-02-03 12:16:30|138.73|136.93|138.86|137.06|138.86|137.06|138.73|136.93|0
1643890600000|2022-02-03 12:16:40|138.73|136.93|138.86|137.06|138.86|137.06|138.73|136.93|0
1643890610000|2022-02-03 12:16:50|139|137.2|139.28|137.48|139.28|137.48|139|137.2|0
1643890620000|2022-02-03 12:17:00|139|137.2|138.86|137.06|139|137.2|138.86|137.06|0
1643890630000|2022-02-03 12:17:10|138.45|136.65|138.45|136.65|138.45|136.65|138.45|136.65|0
1643890640000|2022-02-03 12:17:20|138.72|136.92|138.45|136.65|138.72|136.92|138.45|136.65|0
1643890650000|2022-02-03 12:17:30|138.31|136.51|138.45|136.65|138.45|136.65|138.31|136.51|0
1643890660000|2022-02-03 12:17:40|138.59|136.79|138.59|136.79|138.72|136.92|138.59|136.79|0
1643890670000|2022-02-03 12:17:50|138.72|136.92|138.72|136.92|138.72|136.92|138.59|136.79|0
1643890680000|2022-02-03 12:18:00|138.59|136.79|138.59|136.79|138.72|136.92|138.59|136.79|0
1643890690000|2022-02-03 12:18:10|138.72|136.92|138.72|136.92|138.72|136.92|138.65|136.85|0
1643890700000|2022-02-03 12:18:20|139.07|137.27|139.2|137.4|139.2|137.4|139.07|137.27|0
1643890710000|2022-02-03 12:18:30|139.41|137.61|139.55|137.75|139.55|137.75|139.41|137.61|0
1643890720000|2022-02-03 12:18:40|139.41|137.61|140.1|138.3|140.1|138.3|139.41|137.61|0
1643890730000|2022-02-03 12:18:50|139.96|138.16|140.52|138.72|140.52|138.72|139.96|138.16|0
1643890740000|2022-02-03 12:19:00|140.38|138.58|140.1|138.3|140.38|138.58|140.1|138.3|0
1643890750000|2022-02-03 12:19:10|140.24|138.44|140.52|138.72|140.52|138.72|140.24|138.44|0
1643890760000|2022-02-03 12:19:20|140.38|138.58|140.24|138.44|140.38|138.58|140.24|138.44|0
1643890770000|2022-02-03 12:19:30|140.38|138.58|140.79|138.99|140.79|138.99|140.38|138.58|0
1643890780000|2022-02-03 12:19:40|140.93|139.13|140.93|139.13|140.93|139.13|140.93|139.13|0
1643890790000|2022-02-03 12:19:50|140.66|138.86|140.79|138.99|140.79|138.99|140.52|138.72|0
1643890800000|2022-02-03 12:20:00|140.72|138.92|140.38|138.58|140.72|138.92|140.38|138.58|0
1643890810000|2022-02-03 12:20:10|140.1|138.3|140.38|138.58|140.38|138.58|140.1|138.3|0
1643890820000|2022-02-03 12:20:20|140.44|138.64|140.44|138.64|140.44|138.64|140.38|138.58|0
1643890830000|2022-02-03 12:20:30|140.38|138.58|140.38|138.58|140.38|138.58|140.24|138.44|0
1643890840000|2022-02-03 12:20:40|140.31|138.51|140.38|138.58|140.38|138.58|140.24|138.44|0
1643890850000|2022-02-03 12:20:50|140.44|138.64|140.72|138.92|140.72|138.92|140.44|138.64|0
1643890860000|2022-02-03 12:21:00|140.65|138.85|140.52|138.72|140.65|138.85|140.38|138.58|0
1643890870000|2022-02-03 12:21:10|140.58|138.78|140.52|138.72|140.58|138.78|140.52|138.72|0
1643890880000|2022-02-03 12:21:20|140.65|138.85|140.38|138.58|140.65|138.85|140.38|138.58|0
1643890890000|2022-02-03 12:21:30|140.44|138.64|140.3|138.5|140.44|138.64|140.24|138.44|0
1643890900000|2022-02-03 12:21:40|140.24|138.44|140.3|138.5|140.38|138.58|140.24|138.44|0
1643890910000|2022-02-03 12:21:50|140.38|138.58|140.52|138.72|140.52|138.72|140.38|138.58|0
1643890920000|2022-02-03 12:22:00|140.65|138.85|140.3|138.5|140.65|138.85|140.3|138.5|0
1643890930000|2022-02-03 12:22:10|140.38|138.58|140.93|139.13|140.93|139.13|140.38|138.58|0
1643890940000|2022-02-03 12:22:20|140.79|138.99|140.65|138.85|140.79|138.99|140.65|138.85|0
1643890950000|2022-02-03 12:22:30|140.58|138.78|140.58|138.78|140.58|138.78|140.58|138.78|0
1643890960000|2022-02-03 12:22:40|140.65|138.85|140.79|138.99|140.79|138.99|140.65|138.85|0
1643890970000|2022-02-03 12:22:50|140.58|138.78|140.65|138.85|140.65|138.85|140.58|138.78|0
1643890980000|2022-02-03 12:23:00|140.58|138.78|140.24|138.44|140.58|138.78|140.24|138.44|0
1643890990000|2022-02-03 12:23:10|140.38|138.58|140.38|138.58|140.44|138.64|140.24|138.44|0
1643891000000|2022-02-03 12:23:20|140.24|138.44|140.24|138.44|140.24|138.44|140.24|138.44|0
1643891010000|2022-02-03 12:23:30|140.1|138.3|140.1|138.3|140.24|138.44|140.1|138.3|0
1643891020000|2022-02-03 12:23:40|140.24|138.44|140.16|138.36|140.24|138.44|140.16|138.36|0
1643891030000|2022-02-03 12:23:50|140.1|138.3|140.1|138.3|140.24|138.44|140.1|138.3|0
1643891040000|2022-02-03 12:24:00|140.24|138.44|140.1|138.3|140.24|138.44|140.1|138.3|0
1643891050000|2022-02-03 12:24:10|140.16|138.36|140.37|138.57|140.37|138.57|140.1|138.3|0
1643891060000|2022-02-03 12:24:20|140.44|138.64|139.82|138.02|140.44|138.64|139.82|138.02|0
1643891070000|2022-02-03 12:24:30|139.75|137.95|139.82|138.02|139.82|138.02|139.68|137.88|0
1643891080000|2022-02-03 12:24:40|139.96|138.16|139.89|138.09|139.96|138.16|139.89|138.09|0
1643891090000|2022-02-03 12:24:50|139.82|138.02|139.82|138.02|139.82|138.02|139.82|138.02|0
1643891100000|2022-02-03 12:25:00|139.68|137.88|139.41|137.61|139.68|137.88|139.27|137.47|0
1643891110000|2022-02-03 12:25:10|139.61|137.81|139.41|137.61|139.61|137.81|139.41|137.61|0
1643891120000|2022-02-03 12:25:20|139.54|137.74|139.33|137.53|139.54|137.74|139.27|137.47|0
1643891130000|2022-02-03 12:25:30|139.41|137.61|138.99|137.19|139.41|137.61|138.99|137.19|0
1643891140000|2022-02-03 12:25:40|138.85|137.05|138.99|137.19|138.99|137.19|138.85|137.05|0
1643891150000|2022-02-03 12:25:50|138.85|137.05|138.85|137.05|138.85|137.05|138.85|137.05|0
1643891160000|2022-02-03 12:26:00|138.99|137.19|138.85|137.05|138.99|137.19|138.85|137.05|0
1643891170000|2022-02-03 12:26:10|138.92|137.12|138.85|137.05|138.92|137.12|138.85|137.05|0
1643891180000|2022-02-03 12:26:20|138.99|137.19|138.85|137.05|138.99|137.19|138.85|137.05|0
1643891200000|2022-02-03 12:26:40|138.99|137.19|139.27|137.47|139.27|137.47|138.99|137.19|0
1643891210000|2022-02-03 12:26:50|139.4|137.6|139.4|137.6|139.4|137.6|139.27|137.47|0
1643891220000|2022-02-03 12:27:00|139.27|137.47|139.13|137.33|139.4|137.6|139.13|137.33|0
1643891230000|2022-02-03 12:27:10|138.99|137.19|138.44|136.64|138.99|137.19|138.44|136.64|0
1643891240000|2022-02-03 12:27:20|138.58|136.78|138.58|136.78|138.58|136.78|138.44|136.64|0
1643891250000|2022-02-03 12:27:30|138.71|136.91|138.71|136.91|138.71|136.91|138.58|136.78|0
1643891260000|2022-02-03 12:27:40|138.99|137.19|139.13|137.33|139.13|137.33|138.99|137.19|0
1643891270000|2022-02-03 12:27:50|139.27|137.47|139.27|137.47|139.27|137.47|139.27|137.47|0
1643891280000|2022-02-03 12:28:00|139.4|137.6|139.54|137.74|139.54|137.74|139.4|137.6|0
1643891290000|2022-02-03 12:28:10|139.4|137.6|139.4|137.6|139.54|137.74|139.4|137.6|0
1643891300000|2022-02-03 12:28:20|139.26|137.46|139.4|137.6|139.4|137.6|139.26|137.46|0
1643891310000|2022-02-03 12:28:30|139.54|137.74|139.4|137.6|139.54|137.74|139.4|137.6|0
1643891320000|2022-02-03 12:28:40|139.54|137.74|139.54|137.74|139.54|137.74|139.4|137.6|0
1643891330000|2022-02-03 12:28:50|139.4|137.6|139.61|137.81|139.61|137.81|139.4|137.6|0
1643891340000|2022-02-03 12:29:00|139.54|137.74|139.82|138.02|139.82|138.02|139.54|137.74|0
1643891350000|2022-02-03 12:29:10|139.95|138.15|140.09|138.29|140.09|138.29|139.95|138.15|0
1643891360000|2022-02-03 12:29:20|140.02|138.22|140.02|138.22|140.02|138.22|139.95|138.15|0
1643891370000|2022-02-03 12:29:30|139.82|138.02|139.82|138.02|139.82|138.02|139.82|138.02|0
1643891380000|2022-02-03 12:29:40|139.95|138.15|140.23|138.43|140.23|138.43|139.95|138.15|0
1643891390000|2022-02-03 12:29:50|140.37|138.57|141.46|139.66|141.6|139.8|140.37|138.57|0
1643891400000|2022-02-03 12:30:00|141.18|139.38|141.05|139.25|141.18|139.38|141.05|139.25|0
1643891410000|2022-02-03 12:30:10|140.77|138.97|140.49|138.69|140.77|138.97|140.36|138.56|0
1643891420000|2022-02-03 12:30:20|140.36|138.56|140.49|138.69|140.49|138.69|140.36|138.56|0
1643891430000|2022-02-03 12:30:30|140.08|138.28|140.08|138.28|140.28|138.48|140.08|138.28|0
1643891440000|2022-02-03 12:30:40|139.94|138.14|139.94|138.14|139.94|138.14|139.81|138.01|0
1643891450000|2022-02-03 12:30:50|139.81|138.01|139.67|137.87|139.81|138.01|139.67|137.87|0
1643891460000|2022-02-03 12:31:00|139.81|138.01|139.81|138.01|139.94|138.14|139.81|138.01|0
1643891470000|2022-02-03 12:31:10|140.08|138.28|140.08|138.28|140.08|138.28|140.08|138.28|0
1643891480000|2022-02-03 12:31:20|140.22|138.42|140.22|138.42|140.22|138.42|140.08|138.28|0
1643891490000|2022-02-03 12:31:30|140.36|138.56|140.36|138.56|140.36|138.56|140.22|138.42|0
1643891500000|2022-02-03 12:31:40|140.35|138.55|140.08|138.28|140.35|138.55|140.08|138.28|0
1643891510000|2022-02-03 12:31:50|140.22|138.42|140.22|138.42|140.22|138.42|140.08|138.28|0
1643891520000|2022-02-03 12:32:00|139.94|138.14|139.87|138.07|139.94|138.14|139.87|138.07|0
1643891530000|2022-02-03 12:32:10|139.8|138|140.22|138.42|140.22|138.42|139.8|138|0
1643891540000|2022-02-03 12:32:20|140.35|138.55|140.08|138.28|140.35|138.55|140.08|138.28|0
1643891550000|2022-02-03 12:32:30|140.01|138.21|140.08|138.28|140.08|138.28|140.01|138.21|0
1643891560000|2022-02-03 12:32:40|139.94|138.14|140.01|138.21|140.01|138.21|139.94|138.14|0
1643891570000|2022-02-03 12:32:50|140.14|138.34|140.08|138.28|140.14|138.34|140.01|138.21|0
1643891580000|2022-02-03 12:33:00|140.01|138.21|139.8|138|140.01|138.21|139.8|138|0
1643891590000|2022-02-03 12:33:10|139.94|138.14|140.01|138.21|140.22|138.42|139.94|138.14|0
1643891600000|2022-02-03 12:33:20|140.08|138.28|140.01|138.21|140.08|138.28|140.01|138.21|0
1643891610000|2022-02-03 12:33:30|139.94|138.14|139.8|138|139.94|138.14|139.8|138|0
1643891620000|2022-02-03 12:33:40|139.73|137.93|139.8|138|139.8|138|139.67|137.87|0
1643891630000|2022-02-03 12:33:50|139.94|138.14|139.8|138|139.94|138.14|139.8|138|0
1643891640000|2022-02-03 12:34:00|140.22|138.42|140.49|138.69|140.49|138.69|140.22|138.42|0
1643891660000|2022-02-03 12:34:20|140.56|138.76|141.46|139.66|141.46|139.66|140.49|138.69|0
1643891670000|2022-02-03 12:34:30|141.32|139.52|141.25|139.45|141.32|139.52|141.11|139.31|0
1643891680000|2022-02-03 12:34:40|141.18|139.38|140.49|138.69|141.18|139.38|140.49|138.69|0
1643891690000|2022-02-03 12:34:50|140.97|139.17|141.04|139.24|141.04|139.24|140.97|139.17|0
1643891700000|2022-02-03 12:35:00|140.97|139.17|140.56|138.76|140.97|139.17|140.56|138.76|0
1643891710000|2022-02-03 12:35:10|140.77|138.97|141.04|139.24|141.04|139.24|140.77|138.97|0
1643891720000|2022-02-03 12:35:20|141.18|139.38|141.25|139.45|141.25|139.45|141.11|139.31|0
1643891730000|2022-02-03 12:35:30|141.46|139.66|141.46|139.66|141.46|139.66|141.18|139.38|0
1643891740000|2022-02-03 12:35:40|141.38|139.58|141.38|139.58|141.38|139.58|141.38|139.58|0
1643891750000|2022-02-03 12:35:50|141.32|139.52|140.76|138.96|141.32|139.52|140.76|138.96|0
1643891760000|2022-02-03 12:36:00|140.9|139.1|140.9|139.1|141.04|139.24|140.9|139.1|0
1643891770000|2022-02-03 12:36:10|141.04|139.24|141.04|139.24|141.04|139.24|141.04|139.24|0
1643891780000|2022-02-03 12:36:20|141.18|139.38|141.04|139.24|141.18|139.38|141.04|139.24|0
1643891790000|2022-02-03 12:36:30|140.9|139.1|140.76|138.96|140.9|139.1|140.76|138.96|0
1643891800000|2022-02-03 12:36:40|140.9|139.1|140.9|139.1|140.9|139.1|140.76|138.96|0
1643891810000|2022-02-03 12:36:50|141.04|139.24|141.32|139.52|141.32|139.52|141.04|139.24|0
1643891820000|2022-02-03 12:37:00|141.45|139.65|141.45|139.65|141.45|139.65|141.18|139.38|0
1643891830000|2022-02-03 12:37:10|141.32|139.52|141.45|139.65|141.45|139.65|141.32|139.52|0
1643891840000|2022-02-03 12:37:20|141.73|139.93|141.73|139.93|141.73|139.93|141.66|139.86|0
1643891850000|2022-02-03 12:37:30|141.8|140|142.15|140.35|142.15|140.35|141.8|140|0
1643891860000|2022-02-03 12:37:40|142.91|141.11|142.42|140.62|142.98|141.18|142.42|140.62|0
1643891870000|2022-02-03 12:37:50|142.28|140.48|142.7|140.9|142.7|140.9|142.28|140.48|0
1643891880000|2022-02-03 12:38:00|142.77|140.97|143.54|141.74|143.54|141.74|142.77|140.97|0
1643891890000|2022-02-03 12:38:10|143.4|141.6|143.4|141.6|143.4|141.6|143.19|141.39|0
1643891900000|2022-02-03 12:38:20|143.12|141.32|143.12|141.32|143.12|141.32|143.12|141.32|0
1643891910000|2022-02-03 12:38:30|143.26|141.46|143.46|141.66|143.46|141.66|143.26|141.46|0
1643891920000|2022-02-03 12:38:40|143.4|141.6|143.82|142.02|143.82|142.02|143.4|141.6|0
1643891930000|2022-02-03 12:38:50|143.88|142.08|144.1|142.3|144.24|142.44|143.88|142.08|0
1643891940000|2022-02-03 12:39:00|143.96|142.16|144.37|142.57|144.37|142.57|143.96|142.16|0
1643891950000|2022-02-03 12:39:10|144.66|142.86|144.8|143|144.8|143|144.66|142.86|0
1643891960000|2022-02-03 12:39:20|145|143.2|144.94|143.14|145.08|143.28|144.94|143.14|0
1643891970000|2022-02-03 12:39:30|145|143.2|145.14|143.34|145.14|143.34|145|143.2|0
1643891980000|2022-02-03 12:39:40|145.08|143.28|145.64|143.84|145.78|143.98|145.08|143.28|0
1643891990000|2022-02-03 12:39:50|145.5|143.7|145.78|143.98|145.78|143.98|145.5|143.7|0
1643892000000|2022-02-03 12:40:00|145.64|143.84|145.42|143.62|145.64|143.84|145.42|143.62|0
1643892010000|2022-02-03 12:40:10|145.28|143.48|145.5|143.7|145.5|143.7|145.28|143.48|0
1643892020000|2022-02-03 12:40:20|145.36|143.56|145.36|143.56|145.36|143.56|145.22|143.42|0
1643892030000|2022-02-03 12:40:30|145.42|143.62|145.92|144.12|145.92|144.12|145.42|143.62|0
1643892040000|2022-02-03 12:40:40|146.13|144.33|145.92|144.12|146.13|144.33|145.92|144.12|0
1643892050000|2022-02-03 12:40:50|145.78|143.98|145.78|143.98|145.84|144.04|145.78|143.98|0
1643892060000|2022-02-03 12:41:00|145.64|143.84|145.35|143.55|145.64|143.84|145.35|143.55|0
1643892070000|2022-02-03 12:41:10|145.21|143.41|145.07|143.27|145.21|143.41|145.07|143.27|0
1643892080000|2022-02-03 12:41:20|144.93|143.13|144.93|143.13|144.93|143.13|144.93|143.13|0
1643892090000|2022-02-03 12:41:30|144.79|142.99|144.93|143.13|144.93|143.13|144.79|142.99|0
1643892100000|2022-02-03 12:41:40|144.79|142.99|144.93|143.13|144.93|143.13|144.79|142.99|0
1643892110000|2022-02-03 12:41:50|145.07|143.27|144.79|142.99|145.07|143.27|144.79|142.99|0
1643892120000|2022-02-03 12:42:00|144.86|143.06|144.37|142.57|144.93|143.13|144.37|142.57|0
1643892130000|2022-02-03 12:42:10|144.51|142.71|144.51|142.71|144.51|142.71|144.37|142.57|0
1643892140000|2022-02-03 12:42:20|144.44|142.64|144.37|142.57|144.51|142.71|144.37|142.57|0
1643892150000|2022-02-03 12:42:30|144.44|142.64|144.51|142.71|144.51|142.71|144.44|142.64|0
1643892160000|2022-02-03 12:42:40|144.79|142.99|144.79|142.99|144.93|143.13|144.65|142.85|0
1643892170000|2022-02-03 12:42:50|144.65|142.85|144.58|142.78|144.65|142.85|144.51|142.71|0
1643892180000|2022-02-03 12:43:00|144.51|142.71|144.44|142.64|144.51|142.71|144.44|142.64|0
1643892190000|2022-02-03 12:43:10|144.51|142.71|144.3|142.5|144.51|142.71|144.3|142.5|0
1643892200000|2022-02-03 12:43:20|144.37|142.57|144.37|142.57|144.37|142.57|144.37|142.57|0
1643892210000|2022-02-03 12:43:30|144.44|142.64|144.51|142.71|144.51|142.71|144.37|142.57|0
1643892220000|2022-02-03 12:43:40|144.58|142.78|144.93|143.13|144.93|143.13|144.58|142.78|0
1643892230000|2022-02-03 12:43:50|145|143.2|145.14|143.34|145.21|143.41|145|143.2|0
1643892240000|2022-02-03 12:44:00|145.21|143.41|145.21|143.41|145.21|143.41|145.07|143.27|0
1643892250000|2022-02-03 12:44:10|145.14|143.34|145.07|143.27|145.14|143.34|145.07|143.27|0
1643892260000|2022-02-03 12:44:20|145.21|143.41|144.51|142.71|145.21|143.41|144.51|142.71|0
1643892270000|2022-02-03 12:44:30|144.58|142.78|144.51|142.71|144.58|142.78|144.51|142.71|0
1643892280000|2022-02-03 12:44:40|144.58|142.78|143.95|142.15|144.58|142.78|143.95|142.15|0
1643892290000|2022-02-03 12:44:50|143.67|141.87|143.81|142.01|143.81|142.01|143.67|141.87|0
1643892300000|2022-02-03 12:45:00|143.88|142.08|143.95|142.15|143.95|142.15|143.81|142.01|0
1643892310000|2022-02-03 12:45:10|144.09|142.29|144.16|142.36|144.16|142.36|144.09|142.29|0
1643892320000|2022-02-03 12:45:20|144.3|142.5|144.37|142.57|144.37|142.57|144.3|142.5|0
1643892330000|2022-02-03 12:45:30|144.51|142.71|144.65|142.85|144.65|142.85|144.51|142.71|0
1643892340000|2022-02-03 12:45:40|144.86|143.06|145|143.2|145|143.2|144.86|143.06|0
1643892350000|2022-02-03 12:45:50|144.65|142.85|144.65|142.85|144.65|142.85|144.51|142.71|0
1643892360000|2022-02-03 12:46:00|144.51|142.71|144.23|142.43|144.51|142.71|144.23|142.43|0
1643892370000|2022-02-03 12:46:10|144.44|142.64|143.95|142.15|144.44|142.64|143.95|142.15|0
1643892380000|2022-02-03 12:46:20|143.81|142.01|143.81|142.01|143.88|142.08|143.81|142.01|0
1643892390000|2022-02-03 12:46:30|143.74|141.94|144.09|142.29|144.09|142.29|143.74|141.94|0
1643892400000|2022-02-03 12:46:40|143.81|142.01|143.6|141.8|143.81|142.01|143.25|141.45|0
1643892410000|2022-02-03 12:46:50|143.67|141.87|144.01|142.21|144.01|142.21|143.67|141.87|0
1643892420000|2022-02-03 12:47:00|144.23|142.43|143.95|142.15|144.23|142.43|143.95|142.15|0
1643892430000|2022-02-03 12:47:10|144.09|142.29|144.23|142.43|144.23|142.43|144.09|142.29|0
1643892440000|2022-02-03 12:47:20|144.29|142.49|144.15|142.35|144.43|142.63|144.09|142.29|0
1643892450000|2022-02-03 12:47:30|144.43|142.63|144.51|142.71|144.51|142.71|144.09|142.29|0
1643892460000|2022-02-03 12:47:40|144.57|142.77|144.57|142.77|144.57|142.77|144.57|142.77|0
1643892470000|2022-02-03 12:47:50|144.65|142.85|144.51|142.71|144.65|142.85|144.51|142.71|0
1643892480000|2022-02-03 12:48:00|144.79|142.99|145.13|143.33|145.13|143.33|144.79|142.99|0
1643892490000|2022-02-03 12:48:10|144.99|143.19|144.79|142.99|144.99|143.19|144.79|142.99|0
1643892500000|2022-02-03 12:48:20|144.85|143.05|144.51|142.71|144.93|143.13|144.51|142.71|0
1643892510000|2022-02-03 12:48:30|144.29|142.49|144.37|142.57|144.37|142.57|144.23|142.43|0
1643892520000|2022-02-03 12:48:40|144.51|142.71|144.23|142.43|144.79|142.99|144.23|142.43|0
1643892530000|2022-02-03 12:48:50|144.29|142.49|144.15|142.35|144.29|142.49|144.09|142.29|0
1643892540000|2022-02-03 12:49:00|143.95|142.15|144.36|142.56|144.36|142.56|143.95|142.15|0
1643892550000|2022-02-03 12:49:10|144.43|142.63|144.36|142.56|144.5|142.7|144.36|142.56|0
1643892560000|2022-02-03 12:49:20|144.22|142.42|144.5|142.7|144.5|142.7|144.22|142.42|0
1643892570000|2022-02-03 12:49:30|144.36|142.56|143.81|142.01|144.43|142.63|143.81|142.01|0
1643892580000|2022-02-03 12:49:40|143.94|142.14|143.8|142|143.94|142.14|143.8|142|0
1643892590000|2022-02-03 12:49:50|143.73|141.93|143.8|142|143.8|142|143.73|141.93|0
1643892600000|2022-02-03 12:50:00|143.53|141.73|143.8|142|143.8|142|143.53|141.73|0
1643892610000|2022-02-03 12:50:10|143.94|142.14|144.08|142.28|144.08|142.28|143.94|142.14|0
1643892620000|2022-02-03 12:50:20|144.22|142.42|144.22|142.42|144.22|142.42|144.22|142.42|0
1643892630000|2022-02-03 12:50:30|144.36|142.56|144.5|142.7|144.5|142.7|144.36|142.56|0
1643892640000|2022-02-03 12:50:40|144.36|142.56|144.22|142.42|144.36|142.56|144.22|142.42|0
1643892650000|2022-02-03 12:50:50|144.36|142.56|144.5|142.7|144.5|142.7|144.36|142.56|0
1643892660000|2022-02-03 12:51:00|144.29|142.49|144.43|142.63|144.5|142.7|144.29|142.49|0
1643892670000|2022-02-03 12:51:10|144.5|142.7|144.78|142.98|144.78|142.98|144.36|142.56|0
1643892680000|2022-02-03 12:51:20|144.99|143.19|145.2|143.4|145.2|143.4|144.92|143.12|0
1643892690000|2022-02-03 12:51:30|145.63|143.83|145.77|143.97|145.77|143.97|145.55|143.75|0
1643892700000|2022-02-03 12:51:40|145.49|143.69|145.63|143.83|145.63|143.83|145.41|143.61|0
1643892710000|2022-02-03 12:51:50|145.77|143.97|145.77|143.97|145.91|144.11|145.77|143.97|0
1643892720000|2022-02-03 12:52:00|145.63|143.83|145.91|144.11|146.05|144.25|145.63|143.83|0
1643892730000|2022-02-03 12:52:10|146.19|144.39|146.05|144.25|146.19|144.39|145.77|143.97|0
1643892740000|2022-02-03 12:52:20|145.91|144.11|145.91|144.11|145.91|144.11|145.91|144.11|0
1643892750000|2022-02-03 12:52:30|146.12|144.32|145.97|144.17|146.19|144.39|145.97|144.17|0
1643892760000|2022-02-03 12:52:40|146.33|144.53|146.75|144.95|146.75|144.95|146.33|144.53|0
1643892770000|2022-02-03 12:52:50|146.61|144.81|146.47|144.67|146.61|144.81|146.47|144.67|0
1643892780000|2022-02-03 12:53:00|146.33|144.53|146.19|144.39|146.33|144.53|146.19|144.39|0
1643892790000|2022-02-03 12:53:10|146.33|144.53|145.91|144.11|146.33|144.53|145.62|143.82|0
1643892800000|2022-02-03 12:53:20|145.69|143.89|145.48|143.68|145.76|143.96|145.48|143.68|0
1643892810000|2022-02-03 12:53:30|145.2|143.4|145.06|143.26|145.2|143.4|145.06|143.26|0
1643892820000|2022-02-03 12:53:40|145.2|143.4|145.2|143.4|145.2|143.4|145.2|143.4|0
1643892830000|2022-02-03 12:53:50|145.13|143.33|145.48|143.68|145.48|143.68|145.06|143.26|0
1643892840000|2022-02-03 12:54:00|145.91|144.11|145.76|143.96|145.91|144.11|145.76|143.96|0
1643892850000|2022-02-03 12:54:10|145.62|143.82|145.48|143.68|145.62|143.82|145.48|143.68|0
1643892860000|2022-02-03 12:54:20|145.34|143.54|145.41|143.61|145.41|143.61|145.34|143.54|0
1643892870000|2022-02-03 12:54:30|145.62|143.82|145.9|144.1|145.9|144.1|145.48|143.68|0
1643892880000|2022-02-03 12:54:40|145.76|143.96|145.97|144.17|145.97|144.17|145.76|143.96|0
1643892890000|2022-02-03 12:54:50|146.05|144.25|145.62|143.82|146.05|144.25|145.62|143.82|0
1643892900000|2022-02-03 12:55:00|144.92|143.12|144.64|142.84|144.92|143.12|144.64|142.84|0
1643892910000|2022-02-03 12:55:10|144.71|142.91|144.92|143.12|144.99|143.19|144.71|142.91|0
1643892920000|2022-02-03 12:55:20|144.99|143.19|144.78|142.98|144.99|143.19|144.78|142.98|0
1643892930000|2022-02-03 12:55:30|144.5|142.7|144.5|142.7|144.71|142.91|144.5|142.7|0
1643892940000|2022-02-03 12:55:40|144.36|142.56|144.5|142.7|144.5|142.7|144.36|142.56|0
1643892950000|2022-02-03 12:55:50|144.36|142.56|144.5|142.7|144.5|142.7|144.36|142.56|0
1643892960000|2022-02-03 12:56:00|144.64|142.84|144.36|142.56|144.64|142.84|144.36|142.56|0
1643892970000|2022-02-03 12:56:10|144.64|142.84|144.36|142.56|144.64|142.84|144.36|142.56|0
1643892980000|2022-02-03 12:56:20|143.8|142|143.52|141.72|143.8|142|143.38|141.58|0
1643892990000|2022-02-03 12:56:30|143.38|141.58|143.38|141.58|143.38|141.58|143.38|141.58|0
1643893000000|2022-02-03 12:56:40|143.52|141.72|143.66|141.86|143.8|142|143.52|141.72|0
1643893010000|2022-02-03 12:56:50|143.52|141.72|143.52|141.72|143.52|141.72|143.38|141.58|0
1643893020000|2022-02-03 12:57:00|143.59|141.79|143.66|141.86|143.94|142.14|143.59|141.79|0
1643893030000|2022-02-03 12:57:10|143.94|142.14|144.22|142.42|144.22|142.42|143.94|142.14|0
1643893040000|2022-02-03 12:57:20|144.08|142.28|144.92|143.12|144.92|143.12|144.08|142.28|0
1643893050000|2022-02-03 12:57:30|144.84|143.04|144.36|142.56|144.84|143.04|144.36|142.56|0
1643893060000|2022-02-03 12:57:40|144.5|142.7|144.92|143.12|144.92|143.12|144.5|142.7|0
1643893070000|2022-02-03 12:57:50|144.78|142.98|144.78|142.98|144.92|143.12|144.78|142.98|0
1643893080000|2022-02-03 12:58:00|145.06|143.26|144.98|143.18|145.06|143.26|144.78|142.98|0
1643893090000|2022-02-03 12:58:10|144.92|143.12|144.92|143.12|144.92|143.12|144.92|143.12|0
1643893100000|2022-02-03 12:58:20|144.5|142.7|144.78|142.98|144.92|143.12|144.5|142.7|0
1643893110000|2022-02-03 12:58:30|144.92|143.12|144.5|142.7|144.92|143.12|144.5|142.7|0
1643893120000|2022-02-03 12:58:40|144.56|142.76|144.7|142.9|144.7|142.9|144.5|142.7|0
1643893130000|2022-02-03 12:58:50|144.64|142.84|144.5|142.7|144.64|142.84|144.36|142.56|0
1643893140000|2022-02-03 12:59:00|144.36|142.56|144.36|142.56|144.42|142.62|144.36|142.56|0
1643893150000|2022-02-03 12:59:10|144.21|142.41|144.21|142.41|144.35|142.55|144.21|142.41|0
1643893160000|2022-02-03 12:59:20|144.07|142.27|144.21|142.41|144.21|142.41|144.07|142.27|0
1643893170000|2022-02-03 12:59:30|144.49|142.69|144.35|142.55|144.49|142.69|144.07|142.27|0
1643893180000|2022-02-03 12:59:40|144.07|142.27|144.07|142.27|144.07|142.27|144|142.2|0
1643893190000|2022-02-03 12:59:50|144.21|142.41|144.07|142.27|144.21|142.41|144.07|142.27|0
1643893200000|2022-02-03 13:00:00|143.65|141.85|143.93|142.13|143.93|142.13|143.65|141.85|0
1643893210000|2022-02-03 13:00:10|143.72|141.92|143.52|141.72|143.93|142.13|143.52|141.72|0
1643893220000|2022-02-03 13:00:20|143.65|141.85|143.72|141.92|143.72|141.92|143.52|141.72|0
1643893230000|2022-02-03 13:00:30|143.65|141.85|143.79|141.99|143.79|141.99|143.65|141.85|0
1643893240000|2022-02-03 13:00:40|143.65|141.85|143.38|141.58|143.79|141.99|143.38|141.58|0
1643893250000|2022-02-03 13:00:50|143.1|141.3|143.24|141.44|143.24|141.44|142.96|141.16|0
1643893260000|2022-02-03 13:01:00|143.1|141.3|143.24|141.44|143.37|141.57|143.1|141.3|0
1643893270000|2022-02-03 13:01:10|142.96|141.16|143.37|141.57|143.37|141.57|142.96|141.16|0
1643893280000|2022-02-03 13:01:20|143.24|141.44|143.37|141.57|143.37|141.57|143.24|141.44|0
1643893290000|2022-02-03 13:01:30|143.51|141.71|143.37|141.57|143.51|141.71|143.37|141.57|0
1643893300000|2022-02-03 13:01:40|143.51|141.71|143.79|141.99|143.93|142.13|143.51|141.71|0
1643893310000|2022-02-03 13:01:50|143.72|141.92|143.23|141.43|143.72|141.92|143.23|141.43|0
1643893320000|2022-02-03 13:02:00|143.37|141.57|143.23|141.43|143.37|141.57|143.1|141.3|0
1643893330000|2022-02-03 13:02:10|142.96|141.16|142.96|141.16|142.96|141.16|142.96|141.16|0
1643893340000|2022-02-03 13:02:20|142.82|141.02|142.82|141.02|142.96|141.16|142.82|141.02|0
1643893350000|2022-02-03 13:02:30|142.96|141.16|142.96|141.16|143.09|141.29|142.96|141.16|0
1643893360000|2022-02-03 13:02:40|142.82|141.02|142.96|141.16|142.96|141.16|142.82|141.02|0
1643893370000|2022-02-03 13:02:50|142.95|141.15|142.82|141.02|142.95|141.15|142.82|141.02|0
1643893380000|2022-02-03 13:03:00|142.68|140.88|142.95|141.15|142.95|141.15|142.68|140.88|0
1643893390000|2022-02-03 13:03:10|142.82|141.02|142.82|141.02|142.95|141.15|142.82|141.02|0
1643893400000|2022-02-03 13:03:20|142.68|140.88|142.54|140.74|142.68|140.88|142.12|140.32|0
1643893410000|2022-02-03 13:03:30|142.12|140.32|142.26|140.46|142.4|140.6|142.12|140.32|0
1643893420000|2022-02-03 13:03:40|142.46|140.66|142.54|140.74|142.68|140.88|142.46|140.66|0
1643893430000|2022-02-03 13:03:50|142.4|140.6|142.54|140.74|142.6|140.8|142.4|140.6|0
1643893440000|2022-02-03 13:04:00|142.81|141.01|142.4|140.6|142.81|141.01|142.4|140.6|0
1643893450000|2022-02-03 13:04:10|140.87|139.07|141.43|139.63|141.43|139.63|140.87|139.07|0
1643893460000|2022-02-03 13:04:20|141.57|139.77|142.12|140.32|142.12|140.32|141.57|139.77|0
1643893470000|2022-02-03 13:04:30|141.84|140.04|141.98|140.18|141.98|140.18|141.84|140.04|0
1643893480000|2022-02-03 13:04:40|142.12|140.32|142.4|140.6|142.54|140.74|142.12|140.32|0
1643893490000|2022-02-03 13:04:50|142.54|140.74|142.95|141.15|142.95|141.15|142.54|140.74|0
1643893500000|2022-02-03 13:05:00|143.09|141.29|143.16|141.36|143.23|141.43|143.02|141.22|0
1643893510000|2022-02-03 13:05:10|143.23|141.43|143.37|141.57|143.37|141.57|143.23|141.43|0
1643893520000|2022-02-03 13:05:20|143.58|141.78|143.09|141.29|143.58|141.78|143.09|141.29|0
1643893530000|2022-02-03 13:05:30|142.95|141.15|142.95|141.15|142.95|141.15|142.95|141.15|0
1643893540000|2022-02-03 13:05:40|143.23|141.43|143.37|141.57|143.37|141.57|143.23|141.43|0
1643893550000|2022-02-03 13:05:50|143.09|141.29|143.23|141.43|143.23|141.43|143.09|141.29|0
1643893560000|2022-02-03 13:06:00|143.09|141.29|142.81|141.01|143.09|141.29|142.81|141.01|0
1643893570000|2022-02-03 13:06:10|142.26|140.46|142.26|140.46|142.4|140.6|142.26|140.46|0
1643893580000|2022-02-03 13:06:20|142.53|140.73|142.67|140.87|142.67|140.87|142.53|140.73|0
1643893590000|2022-02-03 13:06:30|142.53|140.73|141.84|140.04|142.53|140.73|141.84|140.04|0
1643893600000|2022-02-03 13:06:40|141.56|139.76|142.26|140.46|142.26|140.46|141.56|139.76|0
1643893610000|2022-02-03 13:06:50|142.12|140.32|141.98|140.18|142.26|140.46|141.98|140.18|0
1643893620000|2022-02-03 13:07:00|142.12|140.32|142.39|140.59|142.39|140.59|142.12|140.32|0
1643893630000|2022-02-03 13:07:10|142.26|140.46|142.26|140.46|142.26|140.46|142.12|140.32|0
1643893650000|2022-02-03 13:07:30|141.98|140.18|141.7|139.9|141.98|140.18|141.7|139.9|0
1643893670000|2022-02-03 13:07:50|141.56|139.76|141.84|140.04|141.84|140.04|141.56|139.76|0
1643893680000|2022-02-03 13:08:00|141.56|139.76|141.7|139.9|141.84|140.04|141.56|139.76|0
1643893690000|2022-02-03 13:08:10|140.47|138.67|140.75|138.95|140.75|138.95|140.47|138.67|0
1643893700000|2022-02-03 13:08:20|140.61|138.81|140.89|139.09|140.89|139.09|140.61|138.81|0
1643893710000|2022-02-03 13:08:30|141.02|139.22|140.89|139.09|141.02|139.22|140.89|139.09|0
1643893720000|2022-02-03 13:08:40|140.47|138.67|140.67|138.87|140.67|138.87|140.47|138.67|0
1643893730000|2022-02-03 13:08:50|140.75|138.95|140.75|138.95|140.75|138.95|140.61|138.81|0
1643893740000|2022-02-03 13:09:00|140.88|139.08|140.88|139.08|141.02|139.22|140.88|139.08|0
1643893750000|2022-02-03 13:09:10|140.75|138.95|140.47|138.67|140.75|138.95|140.47|138.67|0
1643893760000|2022-02-03 13:09:20|140.61|138.81|140.47|138.67|140.61|138.81|140.47|138.67|0
1643893770000|2022-02-03 13:09:30|140.61|138.81|140.75|138.95|140.75|138.95|140.47|138.67|0
1643893780000|2022-02-03 13:09:40|140.88|139.08|140.88|139.08|140.88|139.08|140.88|139.08|0
1643893790000|2022-02-03 13:09:50|140.67|138.87|140.61|138.81|140.67|138.87|140.61|138.81|0
1643893800000|2022-02-03 13:10:00|140.33|138.53|140.19|138.39|140.61|138.81|140.19|138.39|0
1643893810000|2022-02-03 13:10:10|140.33|138.53|140.47|138.67|140.61|138.81|140.33|138.53|0
1643893820000|2022-02-03 13:10:20|140.88|139.08|140.88|139.08|140.88|139.08|140.88|139.08|0
1643893830000|2022-02-03 13:10:30|140.61|138.81|140.67|138.87|140.67|138.87|140.61|138.81|0
1643893840000|2022-02-03 13:10:40|140.74|138.94|140.47|138.67|140.74|138.94|140.47|138.67|0
1643893850000|2022-02-03 13:10:50|140.74|138.94|140.47|138.67|140.74|138.94|140.47|138.67|0
1643893860000|2022-02-03 13:11:00|140.61|138.81|140.61|138.81|140.74|138.94|140.61|138.81|0
1643893870000|2022-02-03 13:11:10|140.74|138.94|140.47|138.67|140.74|138.94|140.47|138.67|0
1643893880000|2022-02-03 13:11:20|140.6|138.8|140.6|138.8|140.6|138.8|140.6|138.8|0
1643893890000|2022-02-03 13:11:30|140.33|138.53|140.19|138.39|140.47|138.67|140.19|138.39|0
1643893900000|2022-02-03 13:11:40|140.05|138.25|139.91|138.11|140.05|138.25|139.91|138.11|0
1643893910000|2022-02-03 13:11:50|139.77|137.97|139.36|137.56|139.91|138.11|139.36|137.56|0
1643893920000|2022-02-03 13:12:00|139.5|137.7|139.08|137.28|139.64|137.84|138.95|137.15|0
1643893930000|2022-02-03 13:12:10|138.95|137.15|138.81|137.01|138.95|137.15|138.81|137.01|0
1643893940000|2022-02-03 13:12:20|138.67|136.87|138.95|137.15|138.95|137.15|138.53|136.73|0
1643893950000|2022-02-03 13:12:30|138.67|136.87|138.4|136.6|138.81|137.01|138.4|136.6|0
1643893960000|2022-02-03 13:12:40|138.53|136.73|138.4|136.6|138.53|136.73|138.4|136.6|0
1643893970000|2022-02-03 13:12:50|138.26|136.46|138.53|136.73|138.53|136.73|138.26|136.46|0
1643893980000|2022-02-03 13:13:00|138.26|136.46|138.81|137.01|138.81|137.01|138.26|136.46|0
1643893990000|2022-02-03 13:13:10|138.67|136.87|139.22|137.42|139.22|137.42|138.67|136.87|0
1643894000000|2022-02-03 13:13:20|139.08|137.28|139.08|137.28|139.22|137.42|139.08|137.28|0
1643894010000|2022-02-03 13:13:30|139.22|137.42|139.22|137.42|139.22|137.42|139.22|137.42|0
1643894020000|2022-02-03 13:13:40|139.36|137.56|139.36|137.56|139.36|137.56|139.29|137.49|0
1643894030000|2022-02-03 13:13:50|139.22|137.42|139.36|137.56|139.36|137.56|139.22|137.42|0
1643894040000|2022-02-03 13:14:00|139.08|137.28|139.63|137.83|139.63|137.83|139.08|137.28|0
1643894050000|2022-02-03 13:14:10|139.7|137.9|139.36|137.56|139.7|137.9|139.36|137.56|0
1643894060000|2022-02-03 13:14:20|139.5|137.7|139.36|137.56|139.5|137.7|139.36|137.56|0
1643894070000|2022-02-03 13:14:30|139.5|137.7|139.22|137.42|139.5|137.7|139.22|137.42|0
1643894080000|2022-02-03 13:14:40|139.08|137.28|139.22|137.42|139.22|137.42|139.08|137.28|0
1643894090000|2022-02-03 13:14:50|139.08|137.28|139.08|137.28|139.08|137.28|138.94|137.14|0
1643894100000|2022-02-03 13:15:00|139.22|137.42|139.08|137.28|139.22|137.42|139.08|137.28|0
1643894110000|2022-02-03 13:15:10|139.36|137.56|139.63|137.83|139.63|137.83|139.22|137.42|0
1643894120000|2022-02-03 13:15:20|139.77|137.97|139.91|138.11|139.91|138.11|139.77|137.97|0
1643894130000|2022-02-03 13:15:30|140.05|138.25|139.63|137.83|140.05|138.25|139.63|137.83|0
1643894150000|2022-02-03 13:15:50|139.77|137.97|139.49|137.69|139.77|137.97|139.49|137.69|0
1643894160000|2022-02-03 13:16:00|139.22|137.42|139.36|137.56|139.42|137.62|139.22|137.42|0
1643894170000|2022-02-03 13:16:10|139.49|137.69|139.49|137.69|139.63|137.83|139.36|137.56|0
1643894180000|2022-02-03 13:16:20|139.36|137.56|139.28|137.48|139.49|137.69|139.28|137.48|0
1643894190000|2022-02-03 13:16:30|139.22|137.42|139.08|137.28|139.22|137.42|139.08|137.28|0
1643894200000|2022-02-03 13:16:40|139.35|137.55|139.56|137.76|139.63|137.83|139.35|137.55|0
1643894210000|2022-02-03 13:16:50|139.49|137.69|139.35|137.55|139.49|137.69|139.35|137.55|0
1643894220000|2022-02-03 13:17:00|139.77|137.97|139.77|137.97|139.77|137.97|139.77|137.97|0
1643894230000|2022-02-03 13:17:10|139.91|138.11|140.18|138.38|140.32|138.52|139.91|138.11|0
1643894240000|2022-02-03 13:17:20|140.05|138.25|140.04|138.24|140.05|138.25|139.91|138.11|0
1643894250000|2022-02-03 13:17:30|139.91|138.11|140.18|138.38|140.18|138.38|139.91|138.11|0
1643894260000|2022-02-03 13:17:40|140.32|138.52|140.18|138.38|140.32|138.52|140.18|138.38|0
1643894270000|2022-02-03 13:17:50|140.04|138.24|140.18|138.38|140.18|138.38|140.04|138.24|0
1643894280000|2022-02-03 13:18:00|140.04|138.24|140.11|138.31|140.18|138.38|140.04|138.24|0
1643894290000|2022-02-03 13:18:10|140.18|138.38|140.04|138.24|140.18|138.38|140.04|138.24|0
1643894300000|2022-02-03 13:18:20|140.18|138.38|140.32|138.52|140.32|138.52|140.18|138.38|0
1643894310000|2022-02-03 13:18:30|140.46|138.66|140.74|138.94|140.74|138.94|140.46|138.66|0
1643894320000|2022-02-03 13:18:40|140.88|139.08|140.74|138.94|140.88|139.08|140.74|138.94|0
1643894340000|2022-02-03 13:19:00|140.87|139.07|140.6|138.8|140.87|139.07|140.6|138.8|0
1643894350000|2022-02-03 13:19:10|140.32|138.52|140.6|138.8|140.6|138.8|140.32|138.52|0
1643894360000|2022-02-03 13:19:20|140.46|138.66|140.46|138.66|140.46|138.66|140.46|138.66|0
1643894370000|2022-02-03 13:19:30|140.6|138.8|140.6|138.8|140.6|138.8|140.6|138.8|0
1643894380000|2022-02-03 13:19:40|140.74|138.94|141.15|139.35|141.15|139.35|140.74|138.94|0
1643894390000|2022-02-03 13:19:50|140.87|139.07|140.74|138.94|140.87|139.07|140.74|138.94|0
1643894400000|2022-02-03 13:20:00|140.32|138.52|140.32|138.52|140.32|138.52|140.32|138.52|0
1643894410000|2022-02-03 13:20:10|140.46|138.66|140.39|138.59|140.46|138.66|140.32|138.52|0
1643894420000|2022-02-03 13:20:20|140.46|138.66|141.15|139.35|141.15|139.35|140.46|138.66|0
1643894430000|2022-02-03 13:20:30|141.08|139.28|140.87|139.07|141.15|139.35|140.87|139.07|0
1643894440000|2022-02-03 13:20:40|140.73|138.93|140.38|138.58|140.87|139.07|140.38|138.58|0
1643894450000|2022-02-03 13:20:50|140.32|138.52|140.32|138.52|140.46|138.66|140.32|138.52|0
1643894460000|2022-02-03 13:21:00|140.04|138.24|140.32|138.52|140.32|138.52|140.04|138.24|0
1643894470000|2022-02-03 13:21:10|140.18|138.38|139.9|138.1|140.18|138.38|139.9|138.1|0
1643894480000|2022-02-03 13:21:20|140.04|138.24|140.04|138.24|140.04|138.24|139.9|138.1|0
1643894490000|2022-02-03 13:21:30|139.9|138.1|139.9|138.1|140.04|138.24|139.9|138.1|0
1643894500000|2022-02-03 13:21:40|140.04|138.24|139.9|138.1|140.04|138.24|139.9|138.1|0
1643894510000|2022-02-03 13:21:50|139.97|138.17|139.76|137.96|139.97|138.17|139.76|137.96|0
1643894520000|2022-02-03 13:22:00|139.9|138.1|139.63|137.83|139.9|138.1|139.63|137.83|0
1643894530000|2022-02-03 13:22:10|139.49|137.69|139.49|137.69|139.49|137.69|139.49|137.69|0
1643894540000|2022-02-03 13:22:20|139.35|137.55|139.49|137.69|139.49|137.69|139.35|137.55|0
1643894560000|2022-02-03 13:22:40|139.83|138.03|139.62|137.82|139.9|138.1|139.62|137.82|0
1643894570000|2022-02-03 13:22:50|139.55|137.75|139.49|137.69|139.62|137.82|139.21|137.41|0
1643894580000|2022-02-03 13:23:00|139.41|137.61|139.9|138.1|139.9|138.1|139.41|137.61|0
1643894590000|2022-02-03 13:23:10|140.04|138.24|140.04|138.24|140.04|138.24|140.04|138.24|0
1643894600000|2022-02-03 13:23:20|140.18|138.38|140.52|138.72|140.59|138.79|140.18|138.38|0
1643894610000|2022-02-03 13:23:30|140.73|138.93|141.01|139.21|141.01|139.21|140.73|138.93|0
1643894620000|2022-02-03 13:23:40|140.73|138.93|140.18|138.38|140.73|138.93|140.18|138.38|0
1643894630000|2022-02-03 13:23:50|140.45|138.65|140.18|138.38|140.45|138.65|140.18|138.38|0
1643894640000|2022-02-03 13:24:00|140.32|138.52|140.18|138.38|140.32|138.52|140.18|138.38|0
1643894650000|2022-02-03 13:24:10|140.32|138.52|140.59|138.79|140.59|138.79|140.18|138.38|0
1643894660000|2022-02-03 13:24:20|140.31|138.51|140.45|138.65|140.45|138.65|140.31|138.51|0
1643894670000|2022-02-03 13:24:30|140.31|138.51|140.59|138.79|140.59|138.79|140.31|138.51|0
1643894680000|2022-02-03 13:24:40|140.31|138.51|140.18|138.38|140.31|138.51|139.97|138.17|0
1643894690000|2022-02-03 13:24:50|140.24|138.44|140.1|138.3|140.24|138.44|140.04|138.24|0
1643894700000|2022-02-03 13:25:00|140.04|138.24|140.04|138.24|140.04|138.24|139.97|138.17|0
1643894710000|2022-02-03 13:25:10|140.1|138.3|139.9|138.1|140.1|138.3|139.9|138.1|0
1643894720000|2022-02-03 13:25:20|140.04|138.24|140.45|138.65|140.45|138.65|140.04|138.24|0
1643894730000|2022-02-03 13:25:30|140.31|138.51|140.31|138.51|140.31|138.51|140.31|138.51|0
1643894740000|2022-02-03 13:25:40|140.38|138.58|140.87|139.07|140.87|139.07|140.31|138.51|0
1643894750000|2022-02-03 13:25:50|140.73|138.93|141.01|139.21|141.01|139.21|140.73|138.93|0
1643894760000|2022-02-03 13:26:00|140.8|139|140.73|138.93|140.8|139|140.73|138.93|0
1643894770000|2022-02-03 13:26:10|140.59|138.79|140.8|139|140.8|139|140.59|138.79|0
1643894780000|2022-02-03 13:26:20|140.87|139.07|140.73|138.93|140.87|139.07|140.73|138.93|0
1643894790000|2022-02-03 13:26:30|140.59|138.79|140.66|138.86|140.66|138.86|140.59|138.79|0
1643894800000|2022-02-03 13:26:40|140.59|138.79|139.96|138.16|140.59|138.79|139.96|138.16|0
1643894810000|2022-02-03 13:26:50|140.1|138.3|140.1|138.3|140.17|138.37|140.1|138.3|0
1643894820000|2022-02-03 13:27:00|140.04|138.24|140.04|138.24|140.17|138.37|140.04|138.24|0
1643894830000|2022-02-03 13:27:10|140.1|138.3|140.38|138.58|140.38|138.58|140.1|138.3|0
1643894840000|2022-02-03 13:27:20|140.31|138.51|140.45|138.65|140.45|138.65|140.31|138.51|0
1643894850000|2022-02-03 13:27:30|140.52|138.72|140.59|138.79|140.59|138.79|140.52|138.72|0
1643894860000|2022-02-03 13:27:40|140.73|138.93|140.31|138.51|140.73|138.93|140.31|138.51|0
1643894870000|2022-02-03 13:27:50|140.45|138.65|140.52|138.72|140.52|138.72|140.45|138.65|0
1643894880000|2022-02-03 13:28:00|140.31|138.51|140.31|138.51|140.31|138.51|140.31|138.51|0
1643894890000|2022-02-03 13:28:10|140.24|138.44|140.17|138.37|140.24|138.44|140.17|138.37|0
1643894900000|2022-02-03 13:28:20|139.82|138.02|139.82|138.02|139.82|138.02|139.82|138.02|0
1643894910000|2022-02-03 13:28:30|139.9|138.1|139.41|137.61|139.9|138.1|139.41|137.61|0
1643894920000|2022-02-03 13:28:40|139.55|137.75|139.48|137.68|139.55|137.75|139.41|137.61|0
1643894930000|2022-02-03 13:28:50|139.27|137.47|139.2|137.4|139.34|137.54|139.2|137.4|0
1643894940000|2022-02-03 13:29:00|139.41|137.61|139.27|137.47|139.41|137.61|139.2|137.4|0
1643894950000|2022-02-03 13:29:10|139.2|137.4|139.13|137.33|139.27|137.47|139.07|137.27|0
1643894960000|2022-02-03 13:29:20|139.07|137.27|139.13|137.33|139.13|137.33|139.07|137.27|0
1643894970000|2022-02-03 13:29:30|139.07|137.27|139.13|137.33|139.2|137.4|139.07|137.27|0
1643894980000|2022-02-03 13:29:40|139.2|137.4|139.07|137.27|139.27|137.47|139.07|137.27|0
1643894990000|2022-02-03 13:29:50|138.99|137.19|139.13|137.33|139.13|137.33|138.99|137.19|0
1643895000000|2022-02-03 13:30:00|139.68|137.88|140.51|138.71|140.51|138.71|139.48|137.68|0
1643895010000|2022-02-03 13:30:10|140.73|138.93|140.93|139.13|141.49|139.69|140.73|138.93|0
1643895020000|2022-02-03 13:30:20|140.86|139.06|140.72|138.92|140.86|139.06|140.45|138.65|0
1643895030000|2022-02-03 13:30:30|140.59|138.79|140.59|138.79|140.59|138.79|140.1|138.3|0
1643895040000|2022-02-03 13:30:40|140.72|138.92|140.1|138.3|140.72|138.92|140.1|138.3|0
1643895050000|2022-02-03 13:30:50|140.17|138.37|140.03|138.23|140.24|138.44|139.96|138.16|0
1643895060000|2022-02-03 13:31:00|139.96|138.16|139.89|138.09|139.96|138.16|139.75|137.95|0
1643895070000|2022-02-03 13:31:10|140.1|138.3|140.24|138.44|140.37|138.57|140.1|138.3|0
1643895080000|2022-02-03 13:31:20|140.03|138.23|140.31|138.51|140.31|138.51|140.03|138.23|0
1643895090000|2022-02-03 13:31:30|140.51|138.71|140.51|138.71|140.59|138.79|140.37|138.57|0
1643895100000|2022-02-03 13:31:40|140.58|138.78|140.86|139.06|141.14|139.34|140.58|138.78|0
1643895110000|2022-02-03 13:31:50|141|139.2|140.58|138.78|141|139.2|140.58|138.78|0
1643895120000|2022-02-03 13:32:00|140.65|138.85|140.51|138.71|140.65|138.85|140.45|138.65|0
1643895130000|2022-02-03 13:32:10|140.37|138.57|141.14|139.34|141.14|139.34|140.37|138.57|0
1643895140000|2022-02-03 13:32:20|141|139.2|140.65|138.85|141|139.2|140.65|138.85|0
1643895150000|2022-02-03 13:32:30|140.79|138.99|140.65|138.85|140.86|139.06|140.51|138.71|0
1643895160000|2022-02-03 13:32:40|140.58|138.78|140.93|139.13|140.93|139.13|140.58|138.78|0
1643895170000|2022-02-03 13:32:50|141|139.2|140.86|139.06|141|139.2|140.86|139.06|0
1643895180000|2022-02-03 13:33:00|141|139.2|140.72|138.92|141.42|139.62|140.72|138.92|0
1643895190000|2022-02-03 13:33:10|140.65|138.85|140.23|138.43|140.65|138.85|140.23|138.43|0
1643895200000|2022-02-03 13:33:20|140.31|138.51|139.34|137.54|140.31|138.51|139.34|137.54|0
1643895210000|2022-02-03 13:33:30|139.13|137.33|139.75|137.95|139.75|137.95|139.06|137.26|0
1643895220000|2022-02-03 13:33:40|139.68|137.88|139.4|137.6|139.68|137.88|139.27|137.47|0
1643895230000|2022-02-03 13:33:50|139.2|137.4|139.13|137.33|139.2|137.4|139.13|137.33|0
1643895240000|2022-02-03 13:34:00|139.75|137.95|139.2|137.4|139.75|137.95|139.2|137.4|0
1643895250000|2022-02-03 13:34:10|139.4|137.6|139.34|137.54|139.4|137.6|139.27|137.47|0
1643895260000|2022-02-03 13:34:20|139.27|137.47|139.34|137.54|139.48|137.68|139.27|137.47|0
1643895270000|2022-02-03 13:34:30|139.61|137.81|139.68|137.88|139.75|137.95|139.61|137.81|0
1643895280000|2022-02-03 13:34:40|140.03|138.23|139.82|138.02|140.03|138.23|139.82|138.02|0
1643895290000|2022-02-03 13:34:50|139.68|137.88|139.75|137.95|139.75|137.95|139.68|137.88|0
1643895300000|2022-02-03 13:35:00|139.68|137.88|139.96|138.16|139.96|138.16|139.68|137.88|0
1643895310000|2022-02-03 13:35:10|139.75|137.95|139.75|137.95|139.89|138.09|139.75|137.95|0
1643895320000|2022-02-03 13:35:20|139.89|138.09|140.3|138.5|140.3|138.5|139.89|138.09|0
1643895330000|2022-02-03 13:35:30|140.44|138.64|140.17|138.37|140.44|138.64|140.17|138.37|0
1643895340000|2022-02-03 13:35:40|140.03|138.23|140.23|138.43|140.23|138.43|139.95|138.15|0
1643895350000|2022-02-03 13:35:50|139.68|137.88|139.75|137.95|139.75|137.95|139.61|137.81|0
1643895360000|2022-02-03 13:36:00|139.89|138.09|139.4|137.6|139.89|138.09|139.2|137.4|0
1643895370000|2022-02-03 13:36:10|139.54|137.74|139.61|137.81|139.61|137.81|139.4|137.6|0
1643895380000|2022-02-03 13:36:20|139.54|137.74|139.61|137.81|139.61|137.81|139.54|137.74|0
1643895390000|2022-02-03 13:36:30|139.06|137.26|139.4|137.6|139.4|137.6|139.06|137.26|0
1643895400000|2022-02-03 13:36:40|139.34|137.54|139.68|137.88|139.68|137.88|139.34|137.54|0
1643895410000|2022-02-03 13:36:50|139.61|137.81|139.47|137.67|139.75|137.95|139.47|137.67|0
1643895420000|2022-02-03 13:37:00|139.33|137.53|138.65|136.85|139.33|137.53|138.65|136.85|0
1643895430000|2022-02-03 13:37:10|138.85|137.05|138.85|137.05|138.85|137.05|138.78|136.98|0
1643895440000|2022-02-03 13:37:20|138.78|136.98|139.33|137.53|139.33|137.53|138.71|136.91|0
1643895450000|2022-02-03 13:37:30|139.26|137.46|138.99|137.19|139.26|137.46|138.99|137.19|0
1643895460000|2022-02-03 13:37:40|138.51|136.71|138.92|137.12|138.92|137.12|138.51|136.71|0
1643895470000|2022-02-03 13:37:50|138.85|137.05|138.51|136.71|138.85|137.05|138.51|136.71|0
1643895480000|2022-02-03 13:38:00|138.44|136.64|138.44|136.64|138.57|136.77|138.44|136.64|0
1643895490000|2022-02-03 13:38:10|138.51|136.71|138.51|136.71|138.71|136.91|138.51|136.71|0
1643895500000|2022-02-03 13:38:20|138.78|136.98|138.57|136.77|138.78|136.98|138.57|136.77|0
1643895510000|2022-02-03 13:38:30|138.37|136.57|138.23|136.43|138.37|136.57|138.23|136.43|0
1643895520000|2022-02-03 13:38:40|138.51|136.71|138.3|136.5|138.51|136.71|138.3|136.5|0
1643895530000|2022-02-03 13:38:50|138.37|136.57|138.51|136.71|138.51|136.71|138.23|136.43|0
1643895540000|2022-02-03 13:39:00|138.57|136.77|138.23|136.43|138.57|136.77|138.23|136.43|0
1643895550000|2022-02-03 13:39:10|138.43|136.63|137.82|136.02|138.64|136.84|137.82|136.02|0
1643895560000|2022-02-03 13:39:20|137.89|136.09|137.55|135.75|137.89|136.09|137.55|135.75|0
1643895570000|2022-02-03 13:39:30|137.75|135.95|137.75|135.95|137.75|135.95|137.41|135.61|0
1643895580000|2022-02-03 13:39:40|137.82|136.02|137.68|135.88|137.82|136.02|137.68|135.88|0
1643895590000|2022-02-03 13:39:50|137.75|135.95|138.3|136.5|138.3|136.5|137.68|135.88|0
1643895600000|2022-02-03 13:40:00|138.16|136.36|138.64|136.84|138.64|136.84|138.16|136.36|0
1643895610000|2022-02-03 13:40:10|138.98|137.18|139.19|137.39|139.19|137.39|138.78|136.98|0
1643895620000|2022-02-03 13:40:20|139.06|137.26|138.92|137.12|139.06|137.26|138.92|137.12|0
1643895630000|2022-02-03 13:40:30|139.12|137.32|138.92|137.12|139.12|137.32|138.92|137.12|0
1643895640000|2022-02-03 13:40:40|138.85|137.05|138.57|136.77|138.85|137.05|138.57|136.77|0
1643895650000|2022-02-03 13:40:50|138.64|136.84|138.92|137.12|138.92|137.12|138.64|136.84|0
1643895660000|2022-02-03 13:41:00|138.98|137.18|138.98|137.18|139.12|137.32|138.92|137.12|0
1643895670000|2022-02-03 13:41:10|139.06|137.26|139.05|137.25|139.19|137.39|139.05|137.25|0
1643895680000|2022-02-03 13:41:20|138.98|137.18|139.12|137.32|139.12|137.32|138.64|136.84|0
1643895690000|2022-02-03 13:41:30|139.19|137.39|138.92|137.12|139.33|137.53|138.92|137.12|0
1643895700000|2022-02-03 13:41:40|139.05|137.25|139.05|137.25|139.19|137.39|139.05|137.25|0
1643895710000|2022-02-03 13:41:50|138.78|136.98|138.64|136.84|138.78|136.98|138.64|136.84|0
1643895720000|2022-02-03 13:42:00|138.29|136.49|137.75|135.95|138.29|136.49|137.75|135.95|0
1643895730000|2022-02-03 13:42:10|137.95|136.15|137.34|135.54|137.95|136.15|137.34|135.54|0
1643895740000|2022-02-03 13:42:20|137.54|135.74|137.47|135.67|137.54|135.74|137.27|135.47|0
1643895750000|2022-02-03 13:42:30|137.41|135.61|136.72|134.92|137.41|135.61|136.65|134.85|0
1643895760000|2022-02-03 13:42:40|136.59|134.79|136.72|134.92|136.92|135.12|136.59|134.79|0
1643895770000|2022-02-03 13:42:50|136.45|134.65|136.86|135.06|136.86|135.06|136.45|134.65|0
1643895780000|2022-02-03 13:43:00|136.65|134.85|136.45|134.65|136.65|134.85|136.31|134.51|0
1643895790000|2022-02-03 13:43:10|136.59|134.79|137|135.2|137|135.2|136.59|134.79|0
1643895800000|2022-02-03 13:43:20|137.13|135.33|137.41|135.61|137.41|135.61|137.13|135.33|0
1643895810000|2022-02-03 13:43:30|137.47|135.67|137.4|135.6|137.47|135.67|137.33|135.53|0
1643895820000|2022-02-03 13:43:40|137.47|135.67|136.65|134.85|137.47|135.67|136.65|134.85|0
1643895830000|2022-02-03 13:43:50|136.59|134.79|135.77|133.97|136.59|134.79|135.77|133.97|0
1643895840000|2022-02-03 13:44:00|136.04|134.24|135.7|133.9|136.04|134.24|135.56|133.76|0
1643895850000|2022-02-03 13:44:10|135.5|133.7|135.5|133.7|135.56|133.76|135.5|133.7|0
1643895860000|2022-02-03 13:44:20|135.23|133.43|135.23|133.43|135.29|133.49|135.23|133.43|0
1643895870000|2022-02-03 13:44:30|134.82|133.02|133.74|131.94|134.82|133.02|133.74|131.94|0
1643895880000|2022-02-03 13:44:40|133.6|131.8|133.74|131.94|133.74|131.94|133.6|131.8|0
1643895890000|2022-02-03 13:44:50|133.8|132|133.87|132.07|133.87|132.07|133.67|131.87|0
1643895900000|2022-02-03 13:45:00|134.01|132.21|134.41|132.61|134.41|132.61|134.01|132.21|0
1643895910000|2022-02-03 13:45:10|134.68|132.88|134.55|132.75|135.09|133.29|134.55|132.75|0
1643895920000|2022-02-03 13:45:20|134.41|132.61|134.14|132.34|134.68|132.88|134.14|132.34|0
1643895930000|2022-02-03 13:45:30|134.28|132.48|133.87|132.07|134.28|132.48|133.87|132.07|0
1643895940000|2022-02-03 13:45:40|133.8|132|134.28|132.48|134.28|132.48|133.8|132|0
1643895950000|2022-02-03 13:45:50|134.07|132.27|134.01|132.21|134.07|132.27|133.87|132.07|0
1643895960000|2022-02-03 13:46:00|133.94|132.14|133.47|131.67|133.94|132.14|133.47|131.67|0
1643895970000|2022-02-03 13:46:10|133.33|131.53|133.47|131.67|133.47|131.67|133.33|131.53|0
1643895980000|2022-02-03 13:46:20|133.53|131.73|133.6|131.8|133.6|131.8|133.47|131.67|0
1643895990000|2022-02-03 13:46:30|133.33|131.53|132.93|131.13|133.47|131.67|132.93|131.13|0
1643896000000|2022-02-03 13:46:40|132.8|131|133.06|131.26|133.06|131.26|132.8|131|0
1643896010000|2022-02-03 13:46:50|132.99|131.19|133.06|131.26|133.06|131.26|132.93|131.13|0
1643896020000|2022-02-03 13:47:00|132.86|131.06|132.86|131.06|133.06|131.26|132.86|131.06|0
1643896030000|2022-02-03 13:47:10|132.8|131|133.06|131.26|133.13|131.33|132.8|131|0
1643896040000|2022-02-03 13:47:20|133.6|131.8|133.8|132|134.07|132.27|133.6|131.8|0
1643896050000|2022-02-03 13:47:30|133.67|131.87|133.13|131.33|133.67|131.87|133.13|131.33|0
1643896060000|2022-02-03 13:47:40|132.73|130.93|132.66|130.86|132.73|130.93|132.66|130.86|0
1643896070000|2022-02-03 13:47:50|132.59|130.79|132.39|130.59|132.66|130.86|132.39|130.59|0
1643896080000|2022-02-03 13:48:00|132.66|130.86|132.13|130.33|132.66|130.86|132.13|130.33|0
1643896090000|2022-02-03 13:48:10|131.99|130.19|132.26|130.46|132.79|130.99|131.99|130.19|0
1643896100000|2022-02-03 13:48:20|132.12|130.32|131.86|130.06|132.12|130.32|131.86|130.06|0
1643896110000|2022-02-03 13:48:30|131.99|130.19|131.72|129.92|131.99|130.19|131.72|129.92|0
1643896120000|2022-02-03 13:48:40|131.59|129.79|131.72|129.92|131.72|129.92|131.46|129.66|0
1643896130000|2022-02-03 13:48:50|131.86|130.06|131.46|129.66|131.86|130.06|131.46|129.66|0
1643896150000|2022-02-03 13:49:10|131.59|129.79|131.59|129.79|131.59|129.79|131.59|129.79|0
1643896160000|2022-02-03 13:49:20|131.72|129.92|132.12|130.32|132.12|130.32|131.72|129.92|0
1643896170000|2022-02-03 13:49:30|132.26|130.46|132.12|130.32|132.26|130.46|132.05|130.25|0
1643896180000|2022-02-03 13:49:40|131.99|130.19|131.72|129.92|131.99|130.19|131.72|129.92|0
1643896190000|2022-02-03 13:49:50|131.59|129.79|131.59|129.79|131.59|129.79|131.46|129.66|0
1643896200000|2022-02-03 13:50:00|131.52|129.72|131.99|130.19|131.99|130.19|131.46|129.66|0
1643896210000|2022-02-03 13:50:10|131.86|130.06|131.86|130.06|131.99|130.19|131.86|130.06|0
1643896220000|2022-02-03 13:50:20|131.99|130.19|131.86|130.06|131.99|130.19|131.86|130.06|0
1643896230000|2022-02-03 13:50:30|131.59|129.79|131.46|129.66|131.59|129.79|131.46|129.66|0
1643896240000|2022-02-03 13:50:40|131.45|129.65|131.59|129.79|131.59|129.79|131.45|129.65|0
1643896250000|2022-02-03 13:50:50|131.65|129.85|131.45|129.65|131.86|130.06|131.45|129.65|0
1643896270000|2022-02-03 13:51:10|131.59|129.79|132.12|130.32|132.12|130.32|131.59|129.79|0
1643896280000|2022-02-03 13:51:20|131.92|130.12|131.72|129.92|131.99|130.19|131.72|129.92|0
1643896290000|2022-02-03 13:51:30|131.65|129.85|132.05|130.25|132.05|130.25|131.59|129.79|0
1643896300000|2022-02-03 13:51:40|131.99|130.19|131.99|130.19|132.12|130.32|131.99|130.19|0
1643896310000|2022-02-03 13:51:50|131.72|129.92|131.99|130.19|131.99|130.19|131.59|129.79|0
1643896320000|2022-02-03 13:52:00|132.12|130.32|131.72|129.92|132.12|130.32|131.59|129.79|0
1643896330000|2022-02-03 13:52:10|131.85|130.05|131.72|129.92|131.99|130.19|131.72|129.92|0
1643896340000|2022-02-03 13:52:20|131.59|129.79|131.45|129.65|131.72|129.92|131.45|129.65|0
1643896350000|2022-02-03 13:52:30|130.79|128.99|130.39|128.59|130.79|128.99|130.39|128.59|0
1643896360000|2022-02-03 13:52:40|130.65|128.85|130.65|128.85|130.79|128.99|130.59|128.79|0
1643896370000|2022-02-03 13:52:50|130.52|128.72|130.26|128.46|130.52|128.72|130.12|128.32|0
1643896380000|2022-02-03 13:53:00|130.39|128.59|130.65|128.85|130.65|128.85|130.39|128.59|0
1643896390000|2022-02-03 13:53:10|130.79|128.99|130.65|128.85|130.79|128.99|130.39|128.59|0
1643896400000|2022-02-03 13:53:20|130.79|128.99|130.39|128.59|130.79|128.99|130.39|128.59|0
1643896410000|2022-02-03 13:53:30|130.26|128.46|130.32|128.52|130.52|128.72|130.26|128.46|0
1643896420000|2022-02-03 13:53:40|130.52|128.72|130.72|128.92|131.05|129.25|130.52|128.72|0
1643896430000|2022-02-03 13:53:50|130.79|128.99|131.32|129.52|131.32|129.52|130.79|128.99|0
1643896440000|2022-02-03 13:54:00|131.25|129.45|131.72|129.92|131.72|129.92|131.25|129.45|0
1643896450000|2022-02-03 13:54:10|131.65|129.85|131.65|129.85|131.72|129.92|131.58|129.78|0
1643896460000|2022-02-03 13:54:20|131.45|129.65|131.72|129.92|131.72|129.92|131.45|129.65|0
1643896470000|2022-02-03 13:54:30|131.85|130.05|131.98|130.18|131.99|130.19|131.85|130.05|0
1643896480000|2022-02-03 13:54:40|131.72|129.92|131.32|129.52|131.72|129.92|131.32|129.52|0
1643896490000|2022-02-03 13:54:50|131.45|129.65|130.79|128.99|131.45|129.65|130.79|128.99|0
1643896500000|2022-02-03 13:55:00|131.05|129.25|131.18|129.38|131.18|129.38|130.79|128.99|0
1643896510000|2022-02-03 13:55:10|131.05|129.25|131.45|129.65|131.58|129.78|131.05|129.25|0
1643896520000|2022-02-03 13:55:20|131.18|129.38|131.58|129.78|131.58|129.78|131.18|129.38|0
1643896530000|2022-02-03 13:55:30|131.72|129.92|131.72|129.92|131.72|129.92|131.51|129.71|0
1643896540000|2022-02-03 13:55:40|131.45|129.65|131.72|129.92|131.72|129.92|131.45|129.65|0
1643896550000|2022-02-03 13:55:50|131.58|129.78|131.58|129.78|131.65|129.85|131.58|129.78|0
1643896560000|2022-02-03 13:56:00|131.45|129.65|131.05|129.25|131.45|129.65|131.05|129.25|0
1643896570000|2022-02-03 13:56:10|130.92|129.12|131.18|129.38|131.45|129.65|130.92|129.12|0
1643896580000|2022-02-03 13:56:20|131.05|129.25|130.39|128.59|131.05|129.25|130.39|128.59|0
1643896590000|2022-02-03 13:56:30|130.25|128.45|129.99|128.19|130.39|128.59|129.99|128.19|0
1643896600000|2022-02-03 13:56:40|129.46|127.66|129.99|128.19|129.99|128.19|129.46|127.66|0
1643896610000|2022-02-03 13:56:50|130.18|128.38|130.25|128.45|130.25|128.45|129.99|128.19|0
1643896620000|2022-02-03 13:57:00|130.05|128.25|130.38|128.58|130.38|128.58|129.99|128.19|0
1643896630000|2022-02-03 13:57:10|130.65|128.85|131.18|129.38|131.18|129.38|130.65|128.85|0
1643896640000|2022-02-03 13:57:20|130.92|129.12|130.65|128.85|130.92|129.12|130.38|128.58|0
1643896650000|2022-02-03 13:57:30|130.58|128.78|131.05|129.25|131.05|129.25|130.58|128.78|0
1643896660000|2022-02-03 13:57:40|131.18|129.38|131.05|129.25|131.18|129.38|131.05|129.25|0
1643896670000|2022-02-03 13:57:50|131.45|129.65|130.78|128.98|131.45|129.65|130.78|128.98|0
1643896680000|2022-02-03 13:58:00|131.05|129.25|131.38|129.58|131.45|129.65|131.05|129.25|0
1643896690000|2022-02-03 13:58:10|131.31|129.51|131.45|129.65|131.45|129.65|131.31|129.51|0
1643896700000|2022-02-03 13:58:20|131.11|129.31|131.11|129.31|131.24|129.44|131.11|129.31|0
1643896710000|2022-02-03 13:58:30|131.24|129.44|131.24|129.44|131.31|129.51|131.24|129.44|0
1643896720000|2022-02-03 13:58:40|131.18|129.38|131.24|129.44|131.24|129.44|131.05|129.25|0
1643896730000|2022-02-03 13:58:50|130.98|129.18|130.45|128.65|130.98|129.18|130.45|128.65|0
1643896740000|2022-02-03 13:59:00|130.38|128.58|130.45|128.65|130.52|128.72|130.38|128.58|0
1643896750000|2022-02-03 13:59:10|130.52|128.72|130.45|128.65|130.52|128.72|130.38|128.58|0
1643896760000|2022-02-03 13:59:20|130.52|128.72|130.12|128.32|130.52|128.72|130.12|128.32|0
1643896770000|2022-02-03 13:59:30|129.98|128.18|130.12|128.32|130.12|128.32|129.98|128.18|0
1643896780000|2022-02-03 13:59:40|128.52|126.72|128.46|126.66|128.52|126.72|128.19|126.39|0
1643896790000|2022-02-03 13:59:50|128.33|126.53|129.65|127.85|129.65|127.85|127.93|126.13|0
1643896800000|2022-02-03 14:00:00|130.75|128.95|130.88|129.08|130.88|129.08|130.75|128.95|0
1643896810000|2022-02-03 14:00:10|131.28|129.48|130.88|129.08|131.28|129.48|130.48|128.68|0
1643896820000|2022-02-03 14:00:20|130.75|128.95|130.75|128.95|130.88|129.08|130.75|128.95|0
1643896830000|2022-02-03 14:00:30|130.88|129.08|130.88|129.08|130.88|129.08|130.68|128.88|0
1643896840000|2022-02-03 14:00:40|131.14|129.34|131.14|129.34|131.21|129.41|131.14|129.34|0
1643896850000|2022-02-03 14:00:50|131.27|129.47|131.14|129.34|131.27|129.47|131.14|129.34|0
1643896860000|2022-02-03 14:01:00|131.01|129.21|130.35|128.55|131.01|129.21|130.22|128.42|0
1643896870000|2022-02-03 14:01:10|130.48|128.68|130.35|128.55|130.48|128.68|129.95|128.15|0
1643896880000|2022-02-03 14:01:20|130.48|128.68|130.74|128.94|130.74|128.94|130.48|128.68|0
1643896890000|2022-02-03 14:01:30|130.61|128.81|130.61|128.81|130.61|128.81|130.61|128.81|0
1643896900000|2022-02-03 14:01:40|130.54|128.74|130.08|128.28|130.54|128.74|130.08|128.28|0
1643896910000|2022-02-03 14:01:50|130.15|128.35|130.22|128.42|130.22|128.42|130.08|128.28|0
1643896920000|2022-02-03 14:02:00|130.08|128.28|130.02|128.22|130.22|128.42|129.95|128.15|0
1643896930000|2022-02-03 14:02:10|129.95|128.15|130.28|128.48|130.28|128.48|129.95|128.15|0
1643896940000|2022-02-03 14:02:20|130.61|128.81|130.61|128.81|130.61|128.81|130.48|128.68|0
1643896950000|2022-02-03 14:02:30|130.74|128.94|130.35|128.55|130.74|128.94|130.35|128.55|0
1643896960000|2022-02-03 14:02:40|130.54|128.74|130.88|129.08|130.88|129.08|130.48|128.68|0
1643896970000|2022-02-03 14:02:50|131.01|129.21|130.88|129.08|131.07|129.27|130.88|129.08|0
1643896980000|2022-02-03 14:03:00|131.01|129.21|130.88|129.08|131.14|129.34|130.88|129.08|0
1643896990000|2022-02-03 14:03:10|131.01|129.21|130.88|129.08|131.01|129.21|130.61|128.81|0
1643897000000|2022-02-03 14:03:20|131.01|129.21|130.81|129.01|131.01|129.21|130.81|129.01|0
1643897010000|2022-02-03 14:03:30|130.74|128.94|130.41|128.61|130.74|128.94|130.41|128.61|0
1643897020000|2022-02-03 14:03:40|130.48|128.68|130.35|128.55|130.48|128.68|130.35|128.55|0
1643897030000|2022-02-03 14:03:50|130.21|128.41|130.08|128.28|130.21|128.41|129.95|128.15|0
1643897040000|2022-02-03 14:04:00|130.21|128.41|130.21|128.41|130.21|128.41|130.15|128.35|0
1643897050000|2022-02-03 14:04:10|130.08|128.28|130.08|128.28|130.08|128.28|130.08|128.28|0
1643897060000|2022-02-03 14:04:20|129.95|128.15|130.08|128.28|130.08|128.28|129.95|128.15|0
1643897070000|2022-02-03 14:04:30|129.95|128.15|128.9|127.1|129.95|128.15|128.9|127.1|0
1643897080000|2022-02-03 14:04:40|129.03|127.23|129.29|127.49|129.29|127.49|129.03|127.23|0
1643897090000|2022-02-03 14:04:50|129.56|127.76|129.82|128.02|129.82|128.02|129.56|127.76|0
1643897100000|2022-02-03 14:05:00|129.95|128.15|129.82|128.02|129.95|128.15|129.75|127.95|0
1643897110000|2022-02-03 14:05:10|130.21|128.41|130.08|128.28|130.21|128.41|130.08|128.28|0
1643897120000|2022-02-03 14:05:20|129.69|127.89|129.82|128.02|130.08|128.28|129.69|127.89|0
1643897130000|2022-02-03 14:05:30|130.14|128.34|129.82|128.02|130.14|128.34|129.82|128.02|0
1643897140000|2022-02-03 14:05:40|129.55|127.75|129.35|127.55|129.55|127.75|129.29|127.49|0
1643897150000|2022-02-03 14:05:50|129.42|127.62|129.82|128.02|129.82|128.02|129.29|127.49|0
1643897160000|2022-02-03 14:06:00|129.69|127.89|130.08|128.28|130.08|128.28|129.69|127.89|0
1643897170000|2022-02-03 14:06:10|129.69|127.89|129.69|127.89|129.69|127.89|129.55|127.75|0
1643897180000|2022-02-03 14:06:20|129.88|128.08|130.08|128.28|130.08|128.28|129.82|128.02|0
1643897190000|2022-02-03 14:06:30|130.21|128.41|129.95|128.15|130.21|128.41|129.95|128.15|0
1643897200000|2022-02-03 14:06:40|130.08|128.28|130.34|128.54|130.34|128.54|130.08|128.28|0
1643897210000|2022-02-03 14:06:50|131.14|129.34|131.27|129.47|131.4|129.6|131.14|129.34|0
1643897220000|2022-02-03 14:07:00|131|129.2|131.2|129.4|131.2|129.4|131|129.2|0
1643897230000|2022-02-03 14:07:10|131.27|129.47|131.53|129.73|131.53|129.73|131.27|129.47|0
1643897240000|2022-02-03 14:07:20|131.27|129.47|131.27|129.47|131.4|129.6|131.2|129.4|0
1643897250000|2022-02-03 14:07:30|131.14|129.34|131.14|129.34|131.14|129.34|131.14|129.34|0
1643897260000|2022-02-03 14:07:40|131.27|129.47|131.53|129.73|131.53|129.73|131.27|129.47|0
1643897270000|2022-02-03 14:07:50|131.93|130.13|132.68|130.88|132.81|131.01|131.93|130.13|0
1643897280000|2022-02-03 14:08:00|132.81|131.01|132.55|130.75|132.81|131.01|132.55|130.75|0
1643897290000|2022-02-03 14:08:10|132.41|130.61|132.41|130.61|132.41|130.61|132.41|130.61|0
1643897300000|2022-02-03 14:08:20|132.55|130.75|132.68|130.88|132.68|130.88|132.55|130.75|0
1643897310000|2022-02-03 14:08:30|133.08|131.28|133.08|131.28|133.08|131.28|132.95|131.15|0
1643897320000|2022-02-03 14:08:40|133.14|131.34|133.61|131.81|133.61|131.81|133.14|131.34|0
1643897330000|2022-02-03 14:08:50|133.75|131.95|134.01|132.21|134.01|132.21|133.75|131.95|0
1643897340000|2022-02-03 14:09:00|134.08|132.28|134.28|132.48|134.28|132.48|134.01|132.21|0
1643897350000|2022-02-03 14:09:10|134.41|132.61|134.15|132.35|134.41|132.61|134.15|132.35|0
1643897360000|2022-02-03 14:09:20|134.08|132.28|133.88|132.08|134.15|132.35|133.88|132.08|0
1643897370000|2022-02-03 14:09:30|133.74|131.94|133.68|131.88|133.74|131.94|133.61|131.81|0
1643897380000|2022-02-03 14:09:40|133.81|132.01|134.01|132.21|134.15|132.35|133.81|132.01|0
1643897390000|2022-02-03 14:09:50|134.15|132.35|133.88|132.08|134.15|132.35|133.88|132.08|0
1643897400000|2022-02-03 14:10:00|133.94|132.14|133.88|132.08|133.94|132.14|133.88|132.08|0
1643897410000|2022-02-03 14:10:10|134.01|132.21|133.61|131.81|134.08|132.28|133.61|131.81|0
1643897420000|2022-02-03 14:10:20|133.48|131.68|133.74|131.94|133.81|132.01|133.48|131.68|0
1643897430000|2022-02-03 14:10:30|133.67|131.87|133.48|131.68|133.67|131.87|133.48|131.68|0
1643897440000|2022-02-03 14:10:40|133.61|131.81|133.34|131.54|133.61|131.81|133.34|131.54|0
1643897450000|2022-02-03 14:10:50|133.08|131.28|132.94|131.14|133.08|131.28|132.94|131.14|0
1643897460000|2022-02-03 14:11:00|133.08|131.28|132.81|131.01|133.08|131.28|132.81|131.01|0
1643897470000|2022-02-03 14:11:10|133.01|131.21|133.21|131.41|133.21|131.41|132.94|131.14|0
1643897480000|2022-02-03 14:11:20|133.34|131.54|134.28|132.48|134.28|132.48|133.34|131.54|0
1643897490000|2022-02-03 14:11:30|134.41|132.61|133.34|131.54|134.41|132.61|133.34|131.54|0
1643897500000|2022-02-03 14:11:40|133.61|131.81|133.74|131.94|133.74|131.94|133.61|131.81|0
1643897510000|2022-02-03 14:11:50|134.14|132.34|134.01|132.21|134.14|132.34|134.01|132.21|0
1643897520000|2022-02-03 14:12:00|133.74|131.94|134.14|132.34|134.14|132.34|133.74|131.94|0
1643897530000|2022-02-03 14:12:10|134.28|132.48|134.41|132.61|134.41|132.61|134.28|132.48|0
1643897540000|2022-02-03 14:12:20|133.74|131.94|133.74|131.94|133.88|132.08|133.61|131.81|0
1643897550000|2022-02-03 14:12:30|133.47|131.67|133.61|131.81|133.61|131.81|133.41|131.61|0
1643897560000|2022-02-03 14:12:40|133.54|131.74|133.34|131.54|133.54|131.74|133.34|131.54|0
1643897570000|2022-02-03 14:12:50|133.54|131.74|133.88|132.08|133.88|132.08|133.47|131.67|0
1643897580000|2022-02-03 14:13:00|134.01|132.21|133.74|131.94|134.01|132.21|133.74|131.94|0
1643897590000|2022-02-03 14:13:10|133.67|131.87|133.94|132.14|134.01|132.21|133.67|131.87|0
1643897600000|2022-02-03 14:13:20|133.87|132.07|133.87|132.07|134.01|132.21|133.87|132.07|0
1643897610000|2022-02-03 14:13:30|133.8|132|133.87|132.07|133.87|132.07|133.74|131.94|0
1643897620000|2022-02-03 14:13:40|134.14|132.34|134.07|132.27|134.14|132.34|134.01|132.21|0
1643897630000|2022-02-03 14:13:50|134.14|132.34|134.14|132.34|134.14|132.34|134.14|132.34|0
1643897640000|2022-02-03 14:14:00|134.07|132.27|133.87|132.07|134.07|132.27|133.87|132.07|0
1643897650000|2022-02-03 14:14:10|133.74|131.94|133.74|131.94|133.74|131.94|133.74|131.94|0
1643897660000|2022-02-03 14:14:20|133.61|131.81|133.61|131.81|133.74|131.94|133.61|131.81|0
1643897670000|2022-02-03 14:14:30|133.27|131.47|133.4|131.6|133.4|131.6|133.27|131.47|0
1643897680000|2022-02-03 14:14:40|133.47|131.67|133.34|131.54|133.47|131.67|133.34|131.54|0
1643897690000|2022-02-03 14:14:50|133.21|131.41|133.47|131.67|133.47|131.67|133.21|131.41|0
1643897700000|2022-02-03 14:15:00|133.21|131.41|133.87|132.07|133.87|132.07|133.21|131.41|0
1643897710000|2022-02-03 14:15:10|133.74|131.94|132.81|131.01|133.74|131.94|132.81|131.01|0
1643897720000|2022-02-03 14:15:20|132.6|130.8|132.94|131.14|132.94|131.14|132.6|130.8|0
1643897730000|2022-02-03 14:15:30|132.81|131.01|132.41|130.61|132.81|131.01|132.41|130.61|0
1643897740000|2022-02-03 14:15:40|132.67|130.87|132.81|131.01|132.81|131.01|132.54|130.74|0
1643897750000|2022-02-03 14:15:50|133.07|131.27|133.07|131.27|133.27|131.47|133.07|131.27|0
1643897760000|2022-02-03 14:16:00|133.27|131.47|133.07|131.27|133.27|131.47|133.07|131.27|0
1643897770000|2022-02-03 14:16:10|132.94|131.14|133|131.2|133|131.2|132.94|131.14|0
1643897780000|2022-02-03 14:16:20|133.07|131.27|133.2|131.4|133.2|131.4|133.07|131.27|0
1643897790000|2022-02-03 14:16:30|132.94|131.14|132.67|130.87|132.94|131.14|132.67|130.87|0
1643897800000|2022-02-03 14:16:40|132.6|130.8|132.47|130.67|132.6|130.8|132.41|130.61|0
1643897810000|2022-02-03 14:16:50|132.6|130.8|132.54|130.74|132.8|131|132.54|130.74|0
1643897820000|2022-02-03 14:17:00|132.73|130.93|132.67|130.87|132.73|130.93|132.34|130.54|0
1643897830000|2022-02-03 14:17:10|132.54|130.74|132.41|130.61|132.54|130.74|132.41|130.61|0
1643897840000|2022-02-03 14:17:20|132.47|130.67|132.8|131|132.8|131|132.47|130.67|0
1643897850000|2022-02-03 14:17:30|132.73|130.93|132.54|130.74|132.73|130.93|132.54|130.74|0
1643897860000|2022-02-03 14:17:40|132.8|131|133.13|131.33|133.13|131.33|132.8|131|0
1643897870000|2022-02-03 14:17:50|133.6|131.8|133.34|131.54|133.6|131.8|133.2|131.4|0
1643897880000|2022-02-03 14:18:00|133.2|131.4|133.34|131.54|133.34|131.54|133.2|131.4|0
1643897890000|2022-02-03 14:18:10|133.13|131.33|133.47|131.67|133.47|131.67|133.13|131.33|0
1643897900000|2022-02-03 14:18:20|133.34|131.54|133.4|131.6|133.4|131.6|133.2|131.4|0
1643897910000|2022-02-03 14:18:30|133.34|131.54|133.07|131.27|133.34|131.54|133.07|131.27|0
1643897920000|2022-02-03 14:18:40|133.2|131.4|133.2|131.4|133.34|131.54|133.2|131.4|0
1643897930000|2022-02-03 14:18:50|133.27|131.47|133.33|131.53|133.33|131.53|133.2|131.4|0
1643897940000|2022-02-03 14:19:00|133.6|131.8|133.47|131.67|133.6|131.8|133.47|131.67|0
1643897950000|2022-02-03 14:19:10|133.6|131.8|133.47|131.67|133.6|131.8|133.47|131.67|0
1643897960000|2022-02-03 14:19:20|133.27|131.47|133.07|131.27|133.27|131.47|133.07|131.27|0
1643897970000|2022-02-03 14:19:30|133.2|131.4|132.8|131|133.2|131.4|132.8|131|0
1643897980000|2022-02-03 14:19:40|132.87|131.07|132.67|130.87|132.87|131.07|132.54|130.74|0
1643897990000|2022-02-03 14:19:50|132.54|130.74|132.4|130.6|132.54|130.74|132.4|130.6|0
1643898000000|2022-02-03 14:20:00|132.54|130.74|131.74|129.94|132.54|130.74|131.74|129.94|0
1643898010000|2022-02-03 14:20:10|131.87|130.07|132.14|130.34|132.14|130.34|131.87|130.07|0
1643898020000|2022-02-03 14:20:20|132.27|130.47|132.27|130.47|132.4|130.6|132.14|130.34|0
1643898030000|2022-02-03 14:20:30|132.4|130.6|132.27|130.47|132.4|130.6|132.27|130.47|0
1643898040000|2022-02-03 14:20:40|132.14|130.34|132.33|130.53|132.33|130.53|132.14|130.34|0
1643898050000|2022-02-03 14:20:50|132.4|130.6|133.13|131.33|133.13|131.33|132.4|130.6|0
1643898060000|2022-02-03 14:21:00|133.07|131.27|132.8|131|133.07|131.27|132.8|131|0
1643898070000|2022-02-03 14:21:10|132.67|130.87|132.27|130.47|132.67|130.87|132.27|130.47|0
1643898080000|2022-02-03 14:21:20|132.4|130.6|132.33|130.53|132.4|130.6|132.14|130.34|0
1643898090000|2022-02-03 14:21:30|132.73|130.93|133.07|131.27|133.07|131.27|132.73|130.93|0
1643898100000|2022-02-03 14:21:40|133.33|131.53|133.6|131.8|133.66|131.86|133.33|131.53|0
1643898110000|2022-02-03 14:21:50|133.73|131.93|133.66|131.86|133.73|131.93|133.47|131.67|0
1643898120000|2022-02-03 14:22:00|133.87|132.07|133.66|131.86|133.87|132.07|133.66|131.86|0
1643898130000|2022-02-03 14:22:10|133.47|131.67|133.46|131.66|133.6|131.8|133.4|131.6|0
1643898140000|2022-02-03 14:22:20|133.33|131.53|133.2|131.4|133.33|131.53|133.2|131.4|0
1643898150000|2022-02-03 14:22:30|133.4|131.6|133.2|131.4|133.4|131.6|133.06|131.26|0
1643898160000|2022-02-03 14:22:40|133.06|131.26|133.33|131.53|133.46|131.66|133.06|131.26|0
1643898170000|2022-02-03 14:22:50|132.93|131.13|133.06|131.26|133.06|131.26|132.86|131.06|0
1643898180000|2022-02-03 14:23:00|132.93|131.13|132.8|131|132.93|131.13|132.73|130.93|0
1643898190000|2022-02-03 14:23:10|132.66|130.86|132|130.2|132.66|130.86|132|130.2|0
1643898200000|2022-02-03 14:23:20|132.13|130.33|132.4|130.6|132.4|130.6|132.13|130.33|0
1643898210000|2022-02-03 14:23:30|132.46|130.66|132.2|130.4|132.46|130.66|132.2|130.4|0
1643898220000|2022-02-03 14:23:40|132.4|130.6|132.8|131|132.8|131|132.4|130.6|0
1643898230000|2022-02-03 14:23:50|132.93|131.13|133.06|131.26|133.06|131.26|132.86|131.06|0
1643898240000|2022-02-03 14:24:00|132.86|131.06|132.33|130.53|132.86|131.06|132.33|130.53|0
1643898250000|2022-02-03 14:24:10|132.53|130.73|132.66|130.86|132.8|131|132.53|130.73|0
1643898260000|2022-02-03 14:24:20|132.8|131|133.06|131.26|133.06|131.26|132.8|131|0
1643898270000|2022-02-03 14:24:30|133.33|131.53|133.2|131.4|133.33|131.53|132.93|131.13|0
1643898280000|2022-02-03 14:24:40|133.33|131.53|133.06|131.26|133.33|131.53|133.06|131.26|0
1643898290000|2022-02-03 14:24:50|133.2|131.4|132.86|131.06|133.2|131.4|132.86|131.06|0
1643898300000|2022-02-03 14:25:00|132.93|131.13|132.8|131|133.06|131.26|132.8|131|0
1643898310000|2022-02-03 14:25:10|133.06|131.26|131.34|129.54|133.06|131.26|131.34|129.54|0
1643898320000|2022-02-03 14:25:20|131.47|129.67|131.6|129.8|131.73|129.93|131.27|129.47|0
1643898330000|2022-02-03 14:25:30|131.47|129.67|131.73|129.93|131.73|129.93|131.47|129.67|0
1643898340000|2022-02-03 14:25:40|131.6|129.8|131.53|129.73|131.6|129.8|131.53|129.73|0
1643898350000|2022-02-03 14:25:50|132|130.2|132.53|130.73|132.53|130.73|131.87|130.07|0
1643898360000|2022-02-03 14:26:00|132.46|130.66|132.46|130.66|132.46|130.66|132.4|130.6|0
1643898370000|2022-02-03 14:26:10|132.26|130.46|132.26|130.46|132.26|130.46|132.26|130.46|0
1643898380000|2022-02-03 14:26:20|132.13|130.33|132.79|130.99|132.79|130.99|132.13|130.33|0
1643898390000|2022-02-03 14:26:30|132.46|130.66|132.79|130.99|132.79|130.99|132.26|130.46|0
1643898400000|2022-02-03 14:26:40|132.66|130.86|132.59|130.79|132.66|130.86|132.59|130.79|0
1643898410000|2022-02-03 14:26:50|132.66|130.86|132.79|130.99|132.79|130.99|132.53|130.73|0
1643898420000|2022-02-03 14:27:00|132.59|130.79|132.93|131.13|132.93|131.13|132.59|130.79|0
1643898430000|2022-02-03 14:27:10|132.79|130.99|132.93|131.13|132.93|131.13|132.66|130.86|0
1643898440000|2022-02-03 14:27:20|133.06|131.26|132.79|130.99|133.06|131.26|132.79|130.99|0
1643898450000|2022-02-03 14:27:30|132.72|130.92|133.19|131.39|133.19|131.39|132.72|130.92|0
1643898460000|2022-02-03 14:27:40|133.52|131.72|133.19|131.39|133.52|131.72|133.19|131.39|0
1643898470000|2022-02-03 14:27:50|133.33|131.53|133.26|131.46|133.33|131.53|133.19|131.39|0
1643898480000|2022-02-03 14:28:00|133.59|131.79|133.92|132.12|133.92|132.12|133.59|131.79|0
1643898490000|2022-02-03 14:28:10|133.99|132.19|134.06|132.26|134.06|132.26|133.92|132.12|0
1643898500000|2022-02-03 14:28:20|133.46|131.66|133.59|131.79|133.59|131.79|133.46|131.66|0
1643898510000|2022-02-03 14:28:30|133.46|131.66|133.06|131.26|133.46|131.66|133.06|131.26|0
1643898520000|2022-02-03 14:28:40|132.93|131.13|132.93|131.13|132.93|131.13|132.93|131.13|0
1643898530000|2022-02-03 14:28:50|132.79|130.99|133.06|131.26|133.06|131.26|132.79|130.99|0
1643898540000|2022-02-03 14:29:00|133.19|131.39|133.06|131.26|133.19|131.39|133.06|131.26|0
1643898550000|2022-02-03 14:29:10|133.19|131.39|133.06|131.26|133.19|131.39|133.06|131.26|0
1643898560000|2022-02-03 14:29:20|133.12|131.32|133.06|131.26|133.32|131.52|133.06|131.26|0
1643898570000|2022-02-03 14:29:30|132.92|131.12|132.53|130.73|132.92|131.12|132.53|130.73|0
1643898580000|2022-02-03 14:29:40|132.86|131.06|132.39|130.59|132.86|131.06|132.39|130.59|0
1643898590000|2022-02-03 14:29:50|132.32|130.52|132.92|131.12|132.92|131.12|132.32|130.52|0
1643898600000|2022-02-03 14:30:00|132.66|130.86|132.92|131.12|132.92|131.12|132.32|130.52|0
1643898610000|2022-02-03 14:30:10|133.06|131.26|133.46|131.66|133.46|131.66|132.79|130.99|0
1643898620000|2022-02-03 14:30:20|133.19|131.39|131.73|129.93|133.19|131.39|131.73|129.93|0
1643898630000|2022-02-03 14:30:30|131.46|129.66|132.39|130.59|132.39|130.59|131.46|129.66|0
1643898640000|2022-02-03 14:30:40|132.19|130.39|133.72|131.92|133.72|131.92|132.19|130.39|0
1643898650000|2022-02-03 14:30:50|134.53|132.73|134.66|132.86|135.06|133.26|134.53|132.73|0
1643898660000|2022-02-03 14:31:00|134.12|132.32|132.52|130.72|134.12|132.32|132.52|130.72|0
1643898670000|2022-02-03 14:31:10|132.59|130.79|131.86|130.06|132.59|130.79|131.86|130.06|0
1643898680000|2022-02-03 14:31:20|132.39|130.59|131.99|130.19|132.79|130.99|131.99|130.19|0
1643898690000|2022-02-03 14:31:30|132.52|130.72|132.52|130.72|133.32|131.52|132.52|130.72|0
1643898700000|2022-02-03 14:31:40|131.86|130.06|132.39|130.59|132.39|130.59|131.86|130.06|0
1643898710000|2022-02-03 14:31:50|133.32|131.52|132.99|131.19|133.86|132.06|132.99|131.19|0
1643898720000|2022-02-03 14:32:00|132.32|130.52|133.86|132.06|133.86|132.06|132.32|130.52|0
1643898730000|2022-02-03 14:32:10|133.99|132.19|133.72|131.92|134.52|132.72|133.72|131.92|0
1643898740000|2022-02-03 14:32:20|134.52|132.72|133.99|132.19|134.52|132.72|133.99|132.19|0
1643898750000|2022-02-03 14:32:30|133.86|132.06|133.32|131.52|133.86|132.06|133.32|131.52|0
1643898760000|2022-02-03 14:32:40|133.25|131.45|133.19|131.39|133.65|131.85|133.05|131.25|0
1643898770000|2022-02-03 14:32:50|133.32|131.52|133.45|131.65|133.85|132.05|133.32|131.52|0
1643898780000|2022-02-03 14:33:00|133.19|131.39|132.65|130.85|133.19|131.39|132.65|130.85|0
1643898790000|2022-02-03 14:33:10|133.59|131.79|132.45|130.65|133.59|131.79|132.45|130.65|0
1643898800000|2022-02-03 14:33:20|132.79|130.99|132.79|130.99|132.85|131.05|132.59|130.79|0
1643898810000|2022-02-03 14:33:30|132.26|130.46|131.73|129.93|132.32|130.52|131.73|129.93|0
1643898820000|2022-02-03 14:33:40|131.52|129.72|132.52|130.72|132.72|130.92|131.52|129.72|0
1643898830000|2022-02-03 14:33:50|132.92|131.12|133.45|131.65|133.59|131.79|132.92|131.12|0
1643898840000|2022-02-03 14:34:00|133.85|132.05|132.79|130.99|133.85|132.05|132.79|130.99|0
1643898850000|2022-02-03 14:34:10|131.86|130.06|131.06|129.26|131.86|130.06|131.06|129.26|0
1643898860000|2022-02-03 14:34:20|130.8|129|129.42|127.62|130.8|129|129.42|127.62|0
1643898870000|2022-02-03 14:34:30|128.31|126.51|128.83|127.03|128.83|127.03|128.05|126.25|0
1643898880000|2022-02-03 14:34:40|128.96|127.16|128.96|127.16|129.09|127.29|128.96|127.16|0
1643898890000|2022-02-03 14:34:50|129.02|127.22|130.01|128.21|130.14|128.34|129.02|127.22|0
1643898900000|2022-02-03 14:35:00|130.54|128.74|130.27|128.47|130.54|128.74|129.88|128.08|0
1643898910000|2022-02-03 14:35:10|131.46|129.66|130.8|129|131.46|129.66|130.4|128.6|0
1643898920000|2022-02-03 14:35:20|130.27|128.47|131.19|129.39|131.19|129.39|130.14|128.34|0
1643898930000|2022-02-03 14:35:30|130.99|129.19|130.93|129.13|130.99|129.19|130.8|129|0
1643898940000|2022-02-03 14:35:40|131.52|129.72|133.99|132.19|133.99|132.19|131.46|129.66|0
1643898950000|2022-02-03 14:35:50|133.58|131.78|135.33|133.53|135.33|133.53|133.58|131.78|0
1643898960000|2022-02-03 14:36:00|134.66|132.86|133.92|132.12|134.66|132.86|133.92|132.12|0
1643898970000|2022-02-03 14:36:10|133.99|132.19|135.6|133.8|135.6|133.8|133.99|132.19|0
1643898980000|2022-02-03 14:36:20|135.66|133.86|134.18|132.38|135.66|133.86|134.18|132.38|0
1643898990000|2022-02-03 14:36:30|134.52|132.72|136.54|134.74|136.54|134.74|134.52|132.72|0
1643899000000|2022-02-03 14:36:40|135.06|133.26|135.06|133.26|135.73|133.93|135.06|133.26|0
1643899010000|2022-02-03 14:36:50|135.19|133.39|134.85|133.05|135.87|134.07|134.85|133.05|0
1643899020000|2022-02-03 14:37:00|134.79|132.99|135.46|133.66|135.46|133.66|134.79|132.99|0
1643899030000|2022-02-03 14:37:10|135.33|133.53|134.65|132.85|135.6|133.8|134.65|132.85|0
1643899040000|2022-02-03 14:37:20|134.79|132.99|134.92|133.12|135.46|133.66|134.79|132.99|0
1643899050000|2022-02-03 14:37:30|135.33|133.53|133.45|131.65|135.33|133.53|133.45|131.65|0
1643899060000|2022-02-03 14:37:40|133.98|132.18|134.25|132.45|134.25|132.45|133.85|132.05|0
1643899070000|2022-02-03 14:37:50|133.85|132.05|133.65|131.85|133.85|132.05|133.58|131.78|0
1643899080000|2022-02-03 14:38:00|133.58|131.78|135.59|133.79|135.59|133.79|133.58|131.78|0
1643899090000|2022-02-03 14:38:10|135.79|133.99|136.33|134.53|136.33|134.53|135.59|133.79|0
1643899100000|2022-02-03 14:38:20|137.22|135.42|136.67|134.87|137.22|135.42|136.67|134.87|0
1643899110000|2022-02-03 14:38:30|136.81|135.01|136.27|134.47|136.81|135.01|136.27|134.47|0
1643899120000|2022-02-03 14:38:40|136.81|135.01|136.94|135.14|136.94|135.14|136.81|135.01|0
1643899130000|2022-02-03 14:38:50|136.67|134.87|136.81|135.01|136.81|135.01|136.54|134.74|0
1643899140000|2022-02-03 14:39:00|136.27|134.47|137.01|135.21|137.08|135.28|136.27|134.47|0
1643899150000|2022-02-03 14:39:10|137.14|135.34|137.69|135.89|137.69|135.89|137.14|135.34|0
1643899160000|2022-02-03 14:39:20|137.89|136.09|136.54|134.74|137.89|136.09|136.54|134.74|0
1643899170000|2022-02-03 14:39:30|137.42|135.62|137.76|135.96|137.76|135.96|137.42|135.62|0
1643899180000|2022-02-03 14:39:40|137.21|135.41|135.5|133.7|137.76|135.96|134.95|133.15|0
1643899190000|2022-02-03 14:39:50|135.77|133.97|136.52|134.72|136.52|134.72|135.77|133.97|0
1643899200000|2022-02-03 14:40:00|136.18|134.38|135.91|134.11|136.59|134.79|135.91|134.11|0
1643899210000|2022-02-03 14:40:10|136.32|134.52|135.91|134.11|136.66|134.86|135.91|134.11|0
1643899220000|2022-02-03 14:40:20|135.97|134.17|135.77|133.97|135.97|134.17|135.77|133.97|0
1643899230000|2022-02-03 14:40:30|135.97|134.17|135.63|133.83|135.97|134.17|135.63|133.83|0
1643899240000|2022-02-03 14:40:40|135.91|134.11|136.32|134.52|136.45|134.65|135.91|134.11|0
1643899250000|2022-02-03 14:40:50|137|135.2|136.87|135.07|137|135.2|136.73|134.93|0
1643899260000|2022-02-03 14:41:00|136.52|134.72|135.91|134.11|136.59|134.79|135.91|134.11|0
1643899270000|2022-02-03 14:41:10|135.36|133.56|135.7|133.9|135.77|133.97|135.36|133.56|0
1643899280000|2022-02-03 14:41:20|135.22|133.42|137.07|135.27|137.21|135.41|134.95|133.15|0
1643899290000|2022-02-03 14:41:30|137.88|136.08|134.8|133|137.88|136.08|134.8|133|0
1643899300000|2022-02-03 14:41:40|135.01|133.21|135.62|133.82|135.62|133.82|134.6|132.8|0
1643899310000|2022-02-03 14:41:50|136.1|134.3|136.16|134.36|136.16|134.36|135.75|133.95|0
1643899320000|2022-02-03 14:42:00|135.69|133.89|136.02|134.22|136.84|135.04|135.69|133.89|0
1643899330000|2022-02-03 14:42:10|137.39|135.59|137.74|135.94|137.87|136.07|137.39|135.59|0
1643899340000|2022-02-03 14:42:20|138.01|136.21|136.65|134.85|138.01|136.21|136.51|134.71|0
1643899350000|2022-02-03 14:42:30|136.98|135.18|136.3|134.5|136.98|135.18|136.3|134.5|0
1643899360000|2022-02-03 14:42:40|136.78|134.98|136.58|134.78|136.85|135.05|136.58|134.78|0
1643899370000|2022-02-03 14:42:50|136.1|134.3|135.43|133.63|136.24|134.44|135.43|133.63|0
1643899380000|2022-02-03 14:43:00|135.49|133.69|136.92|135.12|137.19|135.39|135.49|133.69|0
1643899390000|2022-02-03 14:43:10|136.98|135.18|136.85|135.05|136.98|135.18|136.65|134.85|0
1643899400000|2022-02-03 14:43:20|136.71|134.91|135.97|134.17|137.12|135.32|135.97|134.17|0
1643899410000|2022-02-03 14:43:30|136.1|134.3|135.76|133.96|136.24|134.44|135.76|133.96|0
1643899420000|2022-02-03 14:43:40|135.9|134.1|135.7|133.9|135.9|134.1|135.29|133.49|0
1643899430000|2022-02-03 14:43:50|135.9|134.1|136.37|134.57|136.51|134.71|135.9|134.1|0
1643899440000|2022-02-03 14:44:00|136.1|134.3|134.21|132.41|136.1|134.3|134.21|132.41|0
1643899450000|2022-02-03 14:44:10|134.48|132.68|134.55|132.75|135.08|133.28|134.48|132.68|0
1643899460000|2022-02-03 14:44:20|134.75|132.95|135.7|133.9|135.7|133.9|134.75|132.95|0
1643899470000|2022-02-03 14:44:30|134.89|133.09|133.94|132.14|134.89|133.09|133.94|132.14|0
1643899480000|2022-02-03 14:44:40|133.14|131.34|133.01|131.21|133.27|131.47|133.01|131.21|0
1643899490000|2022-02-03 14:44:50|133.74|131.94|134.08|132.28|134.08|132.28|133.74|131.94|0
1643899500000|2022-02-03 14:45:00|134.01|132.21|133.27|131.47|134.01|132.21|133.27|131.47|0
1643899510000|2022-02-03 14:45:10|133.07|131.27|133.6|131.8|133.87|132.07|133.07|131.27|0
1643899520000|2022-02-03 14:45:20|132.27|130.47|132.27|130.47|133.14|131.34|132.13|130.33|0
1643899530000|2022-02-03 14:45:30|132.2|130.4|131.27|129.47|132.87|131.07|131.27|129.47|0
1643899540000|2022-02-03 14:45:40|131.67|129.87|131.8|130|131.94|130.14|131.67|129.87|0
1643899550000|2022-02-03 14:45:50|131.54|129.74|132.2|130.4|132.2|130.4|131.54|129.74|0
1643899560000|2022-02-03 14:46:00|132.6|130.8|133|131.2|133.07|131.27|132.6|130.8|0
1643899570000|2022-02-03 14:46:10|132.47|130.67|131.14|129.34|132.47|130.67|131.14|129.34|0
1643899580000|2022-02-03 14:46:20|131.67|129.87|132.47|130.67|132.47|130.67|131.41|129.61|0
1643899590000|2022-02-03 14:46:30|132.6|130.8|133|131.2|133.4|131.6|132.6|130.8|0
1643899600000|2022-02-03 14:46:40|133.14|131.34|131.14|129.34|133.14|131.34|131.14|129.34|0
1643899610000|2022-02-03 14:46:50|131.54|129.74|131.4|129.6|132|130.2|131.4|129.6|0
1643899620000|2022-02-03 14:47:00|130.87|129.07|129.82|128.02|130.87|129.07|129.82|128.02|0
1643899630000|2022-02-03 14:47:10|130.21|128.41|130.35|128.55|130.61|128.81|130.08|128.28|0
1643899640000|2022-02-03 14:47:20|129.95|128.15|129.22|127.42|129.95|128.15|129.22|127.42|0
1643899650000|2022-02-03 14:47:30|129.62|127.82|129.55|127.75|129.88|128.08|129.55|127.75|0
1643899660000|2022-02-03 14:47:40|129.03|127.23|130.39|128.59|130.52|128.72|129.03|127.23|0
1643899670000|2022-02-03 14:47:50|131.58|129.78|131.71|129.91|131.84|130.04|131.58|129.78|0
1643899680000|2022-02-03 14:48:00|131.31|129.51|132.57|130.77|132.57|130.77|131.31|129.51|0
1643899690000|2022-02-03 14:48:10|132.64|130.84|132.11|130.31|132.64|130.84|131.71|129.91|0
1643899700000|2022-02-03 14:48:20|132.37|130.57|132.11|130.31|132.37|130.57|131.9|130.1|0
1643899710000|2022-02-03 14:48:30|132.1|130.3|132.24|130.44|132.37|130.57|131.97|130.17|0
1643899720000|2022-02-03 14:48:40|131.58|129.78|130.52|128.72|131.58|129.78|130.52|128.72|0
1643899730000|2022-02-03 14:48:50|130.26|128.46|130.58|128.78|130.58|128.78|130.26|128.46|0
1643899740000|2022-02-03 14:49:00|130.78|128.98|130.72|128.92|130.78|128.98|130.39|128.59|0
1643899750000|2022-02-03 14:49:10|130.78|128.98|131.77|129.97|131.77|129.97|130.78|128.98|0
1643899760000|2022-02-03 14:49:20|131.9|130.1|131.84|130.04|132.37|130.57|131.84|130.04|0
1643899770000|2022-02-03 14:49:30|131.71|129.91|132.77|130.97|132.77|130.97|131.71|129.91|0
1643899780000|2022-02-03 14:49:40|132.24|130.44|130.92|129.12|132.24|130.44|130.92|129.12|0
1643899790000|2022-02-03 14:49:50|130.45|128.65|130.26|128.46|130.52|128.72|130.26|128.46|0
1643899800000|2022-02-03 14:50:00|130.13|128.33|129.21|127.41|130.13|128.33|129.21|127.41|0
1643899810000|2022-02-03 14:50:10|129.73|127.93|131.18|129.38|131.31|129.51|129.73|127.93|0
1643899820000|2022-02-03 14:50:20|131.57|129.77|131.44|129.64|131.64|129.84|131.18|129.38|0
1643899830000|2022-02-03 14:50:30|131.11|129.31|130.39|128.59|131.11|129.31|130.39|128.59|0
1643899840000|2022-02-03 14:50:40|131.05|129.25|131.18|129.38|131.57|129.77|131.05|129.25|0
1643899850000|2022-02-03 14:50:50|131.31|129.51|130.78|128.98|131.31|129.51|130.78|128.98|0
1643899860000|2022-02-03 14:51:00|130.65|128.85|132.37|130.57|132.37|130.57|130.65|128.85|0
1643899870000|2022-02-03 14:51:10|132.1|130.3|132.7|130.9|133.49|131.69|132.1|130.3|0
1643899880000|2022-02-03 14:51:20|132.37|130.57|133.23|131.43|133.23|131.43|132.37|130.57|0
1643899890000|2022-02-03 14:51:30|132.9|131.1|133.3|131.5|133.3|131.5|132.9|131.1|0
1643899900000|2022-02-03 14:51:40|133.36|131.56|132.83|131.03|133.36|131.56|132.7|130.9|0
1643899910000|2022-02-03 14:51:50|132.5|130.7|131.44|129.64|132.5|130.7|131.44|129.64|0
1643899920000|2022-02-03 14:52:00|132.1|130.3|133.16|131.36|133.16|131.36|132.1|130.3|0
1643899930000|2022-02-03 14:52:10|133.43|131.63|133.03|131.23|134.1|132.3|133.03|131.23|0
1643899940000|2022-02-03 14:52:20|132.37|130.57|131.97|130.17|132.37|130.57|131.97|130.17|0
1643899950000|2022-02-03 14:52:30|132.1|130.3|132.1|130.3|132.37|130.57|132.1|130.3|0
1643899960000|2022-02-03 14:52:40|132.63|130.83|132.96|131.16|132.96|131.16|132.56|130.76|0
1643899970000|2022-02-03 14:52:50|133.03|131.23|132.9|131.1|133.03|131.23|132.5|130.7|0
1643899980000|2022-02-03 14:53:00|132.43|130.63|129.7|127.9|132.43|130.63|129.7|127.9|0
1643899990000|2022-02-03 14:53:10|129.43|127.63|130.49|128.69|131.28|129.48|129.43|127.63|0
1643900000000|2022-02-03 14:53:20|130.23|128.43|129.39|127.59|130.36|128.56|129.39|127.59|0
1643900010000|2022-02-03 14:53:30|129.92|128.12|129.65|127.85|130.31|128.51|129.65|127.85|0
1643900020000|2022-02-03 14:53:40|130.05|128.25|130.11|128.31|130.11|128.31|129.92|128.12|0
1643900030000|2022-02-03 14:53:50|130.44|128.64|129.52|127.72|130.44|128.64|129.52|127.72|0
1643900040000|2022-02-03 14:54:00|129.65|127.85|128.41|126.61|129.65|127.85|128.41|126.61|0
1643900050000|2022-02-03 14:54:10|128.47|126.67|129|127.2|129|127.2|128.34|126.54|0
1643900060000|2022-02-03 14:54:20|128.67|126.87|128.47|126.67|128.74|126.94|128.47|126.67|0
1643900070000|2022-02-03 14:54:30|127.69|125.89|127.43|125.63|127.69|125.89|127.43|125.63|0
1643900080000|2022-02-03 14:54:40|127.56|125.76|127.69|125.89|127.69|125.89|127.56|125.76|0
1643900090000|2022-02-03 14:54:50|127.62|125.82|128.34|126.54|128.47|126.67|127.62|125.82|0
1643900100000|2022-02-03 14:55:00|128.21|126.41|127.43|125.63|128.21|126.41|127.43|125.63|0
1643900110000|2022-02-03 14:55:10|127.56|125.76|127.95|126.15|127.95|126.15|127.43|125.63|0
1643900120000|2022-02-03 14:55:20|128.21|126.41|127.43|125.63|128.21|126.41|127.43|125.63|0
1643900130000|2022-02-03 14:55:30|127.56|125.76|127.56|125.76|127.69|125.89|127.43|125.63|0
1643900140000|2022-02-03 14:55:40|127.43|125.63|127.43|125.63|127.43|125.63|127.43|125.63|0
1643900150000|2022-02-03 14:55:50|127.56|125.76|130.18|128.38|130.18|128.38|127.56|125.76|0
1643900160000|2022-02-03 14:56:00|129.52|127.72|129.78|127.98|129.91|128.11|129.52|127.72|0
1643900170000|2022-02-03 14:56:10|130.31|128.51|129.39|127.59|130.31|128.51|129.26|127.46|0
1643900180000|2022-02-03 14:56:20|129.65|127.85|130.18|128.38|130.18|128.38|129.13|127.33|0
1643900190000|2022-02-03 14:56:30|130.31|128.51|130.57|128.77|130.57|128.77|130.18|128.38|0
1643900200000|2022-02-03 14:56:40|131.23|129.43|130.71|128.91|131.23|129.43|130.05|128.25|0
1643900210000|2022-02-03 14:56:50|131.03|129.23|130.05|128.25|131.03|129.23|130.05|128.25|0
1643900220000|2022-02-03 14:57:00|130.44|128.64|131.1|129.3|131.37|129.57|130.44|128.64|0
1643900230000|2022-02-03 14:57:10|131.37|129.57|130.84|129.04|131.37|129.57|130.84|129.04|0
1643900240000|2022-02-03 14:57:20|130.97|129.17|130.97|129.17|130.97|129.17|130.7|128.9|0
1643900250000|2022-02-03 14:57:30|131.03|129.23|130.97|129.17|131.03|129.23|130.84|129.04|0
1643900260000|2022-02-03 14:57:40|130.77|128.97|131.16|129.36|131.16|129.36|130.77|128.97|0
1643900270000|2022-02-03 14:57:50|130.9|129.1|130.11|128.31|130.9|129.1|130.11|128.31|0
1643900280000|2022-02-03 14:58:00|130.44|128.64|130.18|128.38|130.44|128.64|130.04|128.24|0
1643900290000|2022-02-03 14:58:10|130.31|128.51|130.84|129.04|130.84|129.04|130.24|128.44|0
1643900300000|2022-02-03 14:58:20|131.1|129.3|130.97|129.17|131.1|129.3|130.84|129.04|0
1643900310000|2022-02-03 14:58:30|130.84|129.04|130.31|128.51|130.84|129.04|130.31|128.51|0
1643900320000|2022-02-03 14:58:40|130.18|128.38|128.86|127.06|130.18|128.38|128.86|127.06|0
1643900330000|2022-02-03 14:58:50|129.26|127.46|129.65|127.85|129.65|127.85|129.26|127.46|0
1643900340000|2022-02-03 14:59:00|129.58|127.78|129.06|127.26|129.58|127.78|129.06|127.26|0
1643900350000|2022-02-03 14:59:10|128.99|127.19|128.92|127.12|129.32|127.52|128.92|127.12|0
1643900360000|2022-02-03 14:59:20|129.52|127.72|129.65|127.85|129.65|127.85|129.45|127.65|0
1643900370000|2022-02-03 14:59:30|129.52|127.72|129.25|127.45|129.52|127.72|129.05|127.25|0
1643900380000|2022-02-03 14:59:40|129.65|127.85|129.19|127.39|129.65|127.85|129.19|127.39|0
1643900390000|2022-02-03 14:59:50|129.05|127.25|128.66|126.86|129.05|127.25|128.66|126.86|0
1643900400000|2022-02-03 15:00:00|128.73|126.93|129.39|127.59|129.39|127.59|128.73|126.93|0
1643900410000|2022-02-03 15:00:10|129.52|127.72|130.11|128.31|130.11|128.31|129.38|127.58|0
1643900420000|2022-02-03 15:00:20|130.04|128.24|129.12|127.32|130.04|128.24|127.68|125.88|0
1643900430000|2022-02-03 15:00:30|128.86|127.06|129.19|127.39|129.65|127.85|128.86|127.06|0
1643900440000|2022-02-03 15:00:40|128.99|127.19|129.78|127.98|129.78|127.98|128.99|127.19|0
1643900450000|2022-02-03 15:00:50|130.31|128.51|130.63|128.83|130.63|128.83|129.91|128.11|0
1643900460000|2022-02-03 15:01:00|130.17|128.37|129.25|127.45|130.17|128.37|129.12|127.32|0
1643900470000|2022-02-03 15:01:10|128.34|126.54|128.73|126.93|128.73|126.93|127.94|126.14|0
1643900480000|2022-02-03 15:01:20|129.18|127.38|129.32|127.52|129.32|127.52|128.86|127.06|0
1643900490000|2022-02-03 15:01:30|129.3|127.5|126.63|124.83|129.3|127.5|126.63|124.83|0
1643900500000|2022-02-03 15:01:40|127.28|125.48|127.15|125.35|127.28|125.48|127.02|125.22|0
1643900510000|2022-02-03 15:01:50|127.94|126.14|127.54|125.74|127.94|126.14|127.54|125.74|0
1643900520000|2022-02-03 15:02:00|126.89|125.09|128.6|126.8|128.6|126.8|126.82|125.02|0
1643900530000|2022-02-03 15:02:10|128.46|126.66|131.39|129.59|131.39|129.59|128.46|126.66|0
1643900540000|2022-02-03 15:02:20|131.18|129.38|130.99|129.19|131.18|129.38|130.45|128.65|0
1643900550000|2022-02-03 15:02:30|131.39|129.59|131.65|129.85|131.72|129.92|131.39|129.59|0
1643900560000|2022-02-03 15:02:40|131.12|129.32|129.39|127.59|131.12|129.32|129.39|127.59|0
1643900570000|2022-02-03 15:02:50|128.73|126.93|128.99|127.19|129.52|127.72|128.73|126.93|0
1643900580000|2022-02-03 15:03:00|129.65|127.85|128.6|126.8|129.65|127.85|127.67|125.87|0
1643900590000|2022-02-03 15:03:10|128.86|127.06|128.33|126.53|128.86|127.06|128.33|126.53|0
1643900600000|2022-02-03 15:03:20|128.73|126.93|129.65|127.85|129.65|127.85|128.73|126.93|0
1643900610000|2022-02-03 15:03:30|129.52|127.72|128.99|127.19|129.52|127.72|128.86|127.06|0
1643900620000|2022-02-03 15:03:40|129.26|127.46|128.73|126.93|129.26|127.46|128.73|126.93|0
1643900630000|2022-02-03 15:03:50|128.07|126.27|128.07|126.27|128.33|126.53|128.07|126.27|0
1643900640000|2022-02-03 15:04:00|128.46|126.66|128.86|127.06|128.86|127.06|128.39|126.59|0
1643900650000|2022-02-03 15:04:10|129.52|127.72|129.79|127.99|129.79|127.99|129.52|127.72|0
1643900660000|2022-02-03 15:04:20|130.12|128.32|131.38|129.58|131.38|129.58|130.12|128.32|0
1643900670000|2022-02-03 15:04:30|131.79|129.99|130.45|128.65|131.92|130.12|130.45|128.65|0
1643900680000|2022-02-03 15:04:40|130.58|128.78|129.79|127.99|130.58|128.78|129.79|127.99|0
1643900690000|2022-02-03 15:04:50|129.52|127.72|129.32|127.52|129.52|127.72|129.32|127.52|0
1643900700000|2022-02-03 15:05:00|129.39|127.59|129.65|127.85|129.65|127.85|128.86|127.06|0
1643900710000|2022-02-03 15:05:10|130.18|128.38|129.85|128.05|130.85|129.05|129.85|128.05|0
1643900720000|2022-02-03 15:05:20|130.18|128.38|130.72|128.92|130.72|128.92|130.18|128.38|0
1643900730000|2022-02-03 15:05:30|130.25|128.45|130.98|129.18|130.98|129.18|130.25|128.45|0
1643900740000|2022-02-03 15:05:40|130.85|129.05|131.65|129.85|131.65|129.85|130.85|129.05|0
1643900750000|2022-02-03 15:05:50|131.45|129.65|132.86|131.06|132.86|131.06|131.45|129.65|0
1643900760000|2022-02-03 15:06:00|132.52|130.72|133.13|131.33|133.13|131.33|132.52|130.72|0
1643900770000|2022-02-03 15:06:10|133.67|131.87|132.86|131.06|133.67|131.87|132.79|130.99|0
1643900780000|2022-02-03 15:06:20|133.13|131.33|131.92|130.12|133.13|131.33|131.92|130.12|0
1643900790000|2022-02-03 15:06:30|132.05|130.25|132.12|130.32|132.32|130.52|131.92|130.12|0
1643900800000|2022-02-03 15:06:40|131.92|130.12|132.05|130.25|132.19|130.39|131.92|130.12|0
1643900810000|2022-02-03 15:06:50|132.52|130.72|131.92|130.12|132.52|130.72|131.52|129.72|0
1643900820000|2022-02-03 15:07:00|131.78|129.98|131.52|129.72|131.78|129.98|131.52|129.72|0
1643900830000|2022-02-03 15:07:10|131.38|129.58|131.38|129.58|131.52|129.72|131.38|129.58|0
1643900840000|2022-02-03 15:07:20|131.52|129.72|132.19|130.39|132.59|130.79|131.52|129.72|0
1643900850000|2022-02-03 15:07:30|132.05|130.25|131.92|130.12|132.05|130.25|131.78|129.98|0
1643900860000|2022-02-03 15:07:40|132.32|130.52|132.86|131.06|132.86|131.06|132.18|130.38|0
1643900870000|2022-02-03 15:07:50|132.99|131.19|132.72|130.92|132.99|131.19|132.59|130.79|0
1643900880000|2022-02-03 15:08:00|132.18|130.38|131.98|130.18|132.32|130.52|131.98|130.18|0
1643900890000|2022-02-03 15:08:10|132.05|130.25|131.18|129.38|132.05|130.25|131.18|129.38|0
1643900900000|2022-02-03 15:08:20|131.25|129.45|129.78|127.98|131.25|129.45|129.78|127.98|0
1643900910000|2022-02-03 15:08:30|129.52|127.72|129.91|128.11|129.91|128.11|129.38|127.58|0
1643900920000|2022-02-03 15:08:40|129.98|128.18|128.72|126.92|130.05|128.25|128.72|126.92|0
1643900930000|2022-02-03 15:08:50|129.38|127.58|129.18|127.38|129.38|127.58|129.12|127.32|0
1643900940000|2022-02-03 15:09:00|128.39|126.59|126.94|125.14|128.39|126.59|126.94|125.14|0
1643900950000|2022-02-03 15:09:10|127.4|125.6|128.99|127.19|128.99|127.19|127.4|125.6|0
1643900960000|2022-02-03 15:09:20|129.38|127.58|129.84|128.04|129.84|128.04|129.38|127.58|0
1643900970000|2022-02-03 15:09:30|130.31|128.51|130.31|128.51|130.31|128.51|129.65|127.85|0
1643900980000|2022-02-03 15:09:40|130.05|128.25|129.91|128.11|130.18|128.38|129.91|128.11|0
1643900990000|2022-02-03 15:09:50|129.84|128.04|130.31|128.51|130.58|128.78|129.84|128.04|0
1643901000000|2022-02-03 15:10:00|131.78|129.98|130.98|129.18|132.18|130.38|130.98|129.18|0
1643901010000|2022-02-03 15:10:10|130.71|128.91|131.65|129.85|131.65|129.85|130.71|128.91|0
1643901020000|2022-02-03 15:10:20|131.31|129.51|131.24|129.44|131.51|129.71|131.24|129.44|0
1643901030000|2022-02-03 15:10:30|130.98|129.18|131.11|129.31|131.11|129.31|130.84|129.04|0
1643901040000|2022-02-03 15:10:40|130.98|129.18|131.65|129.85|131.65|129.85|130.98|129.18|0
1643901050000|2022-02-03 15:10:50|131.38|129.58|130.58|128.78|131.38|129.58|130.58|128.78|0
1643901060000|2022-02-03 15:11:00|131.11|129.31|130.98|129.18|131.11|129.31|130.98|129.18|0
1643901070000|2022-02-03 15:11:10|130.77|128.97|130.98|129.18|130.98|129.18|130.77|128.97|0
1643901080000|2022-02-03 15:11:20|131.11|129.31|129.91|128.11|131.11|129.31|129.91|128.11|0
1643901090000|2022-02-03 15:11:30|129.65|127.85|129.38|127.58|129.65|127.85|129.38|127.58|0
1643901100000|2022-02-03 15:11:40|129.25|127.45|129.25|127.45|129.38|127.58|129.12|127.32|0
1643901110000|2022-02-03 15:11:50|129.44|127.64|129.91|128.11|130.04|128.24|129.44|127.64|0
1643901120000|2022-02-03 15:12:00|129.51|127.71|129.84|128.04|129.91|128.11|129.51|127.71|0
1643901130000|2022-02-03 15:12:10|129.78|127.98|129.84|128.04|130.04|128.24|129.78|127.98|0
1643901140000|2022-02-03 15:12:20|130.44|128.64|131.78|129.98|131.78|129.98|130.44|128.64|0
1643901150000|2022-02-03 15:12:30|132.18|130.38|132.72|130.92|133.12|131.32|132.18|130.38|0
1643901160000|2022-02-03 15:12:40|132.58|130.78|131.51|129.71|132.72|130.92|131.51|129.71|0
1643901170000|2022-02-03 15:12:50|131.11|129.31|130.44|128.64|131.11|129.31|130.44|128.64|0
1643901180000|2022-02-03 15:13:00|130.18|128.38|129.11|127.31|130.18|128.38|129.11|127.31|0
1643901190000|2022-02-03 15:13:10|129.25|127.45|130.31|128.51|130.31|128.51|129.25|127.45|0
1643901200000|2022-02-03 15:13:20|130.18|128.38|129.51|127.71|130.31|128.51|129.51|127.71|0
1643901210000|2022-02-03 15:13:30|129.78|127.98|129.91|128.11|129.91|128.11|129.51|127.71|0
1643901220000|2022-02-03 15:13:40|129.84|128.04|130.04|128.24|130.04|128.24|129.84|128.04|0
1643901230000|2022-02-03 15:13:50|130.17|128.37|131.24|129.44|131.24|129.44|130.17|128.37|0
1643901240000|2022-02-03 15:14:00|130.84|129.04|131.11|129.31|131.11|129.31|130.71|128.91|0
1643901250000|2022-02-03 15:14:10|131.37|129.57|131.78|129.98|132.31|130.51|131.37|129.57|0
1643901260000|2022-02-03 15:14:20|131.91|130.11|132.45|130.65|132.45|130.65|131.91|130.11|0
1643901270000|2022-02-03 15:14:30|132.18|130.38|133.12|131.32|133.25|131.45|132.18|130.38|0
1643901280000|2022-02-03 15:14:40|133.05|131.25|133.12|131.32|133.12|131.32|132.98|131.18|0
1643901290000|2022-02-03 15:14:50|133.25|131.45|134.26|132.46|134.47|132.67|133.25|131.45|0
1643901300000|2022-02-03 15:15:00|134.2|132.4|133.39|131.59|134.2|132.4|133.39|131.59|0
1643901310000|2022-02-03 15:15:10|133.45|131.65|136.03|134.23|136.03|134.23|133.45|131.65|0
1643901320000|2022-02-03 15:15:20|135.69|133.89|135.97|134.17|136.24|134.44|135.69|133.89|0
1643901330000|2022-02-03 15:15:30|136.1|134.3|136.24|134.44|136.24|134.44|135.69|133.89|0
1643901340000|2022-02-03 15:15:40|135.69|133.89|135.35|133.55|135.69|133.89|135.35|133.55|0
1643901350000|2022-02-03 15:15:50|135.01|133.21|135.01|133.21|135.08|133.28|135.01|133.21|0
1643901360000|2022-02-03 15:16:00|135.69|133.89|135.42|133.62|135.69|133.89|135.42|133.62|0
1643901370000|2022-02-03 15:16:10|135.69|133.89|135.35|133.55|135.69|133.89|135.35|133.55|0
1643901380000|2022-02-03 15:16:20|135.49|133.69|135.76|133.96|135.76|133.96|135.15|133.35|0
1643901390000|2022-02-03 15:16:30|135.56|133.76|135.97|134.17|136.17|134.37|135.56|133.76|0
1643901400000|2022-02-03 15:16:40|135.89|134.09|135.15|133.35|135.89|134.09|135.15|133.35|0
1643901410000|2022-02-03 15:16:50|135.01|133.21|135.15|133.35|135.15|133.35|135.01|133.21|0
1643901420000|2022-02-03 15:17:00|134.6|132.8|137.01|135.21|137.01|135.21|134.6|132.8|0
1643901430000|2022-02-03 15:17:10|137.08|135.28|135.91|134.11|137.49|135.69|135.91|134.11|0
1643901440000|2022-02-03 15:17:20|136.05|134.25|138.71|136.91|138.71|136.91|136.05|134.25|0
1643901450000|2022-02-03 15:17:30|138.3|136.5|137.49|135.69|138.3|136.5|137.49|135.69|0
1643901460000|2022-02-03 15:17:40|137.08|135.28|136.94|135.14|137.14|135.34|136.94|135.14|0
1643901470000|2022-02-03 15:17:50|137.21|135.41|136.06|134.26|137.21|135.41|136.06|134.26|0
1643901480000|2022-02-03 15:18:00|136.54|134.74|137.62|135.82|137.62|135.82|136.54|134.74|0
1643901490000|2022-02-03 15:18:10|137.89|136.09|137.96|136.16|137.96|136.16|137.89|136.09|0
1643901500000|2022-02-03 15:18:20|137.49|135.69|137.76|135.96|138.3|136.5|137.49|135.69|0
1643901510000|2022-02-03 15:18:30|137.62|135.82|137.35|135.55|137.62|135.82|137.28|135.48|0
1643901520000|2022-02-03 15:18:40|137.55|135.75|138.1|136.3|138.1|136.3|137.55|135.75|0
1643901530000|2022-02-03 15:18:50|138.85|137.05|138.85|137.05|138.99|137.19|138.85|137.05|0
1643901540000|2022-02-03 15:19:00|138.58|136.78|138.44|136.64|138.58|136.78|138.44|136.64|0
1643901550000|2022-02-03 15:19:10|138.3|136.5|137.62|135.82|138.3|136.5|137.62|135.82|0
1643901560000|2022-02-03 15:19:20|137.89|136.09|137.48|135.68|137.89|136.09|137.48|135.68|0
1643901570000|2022-02-03 15:19:30|137.35|135.55|137.89|136.09|137.89|136.09|137.35|135.55|0
1643901580000|2022-02-03 15:19:40|137.76|135.96|137.48|135.68|137.76|135.96|137.48|135.68|0
1643901590000|2022-02-03 15:19:50|137.35|135.55|138.58|136.78|138.58|136.78|137.35|135.55|0
1643901600000|2022-02-03 15:20:00|138.85|137.05|139.12|137.32|139.12|137.32|138.3|136.5|0
1643901610000|2022-02-03 15:20:10|139.26|137.46|141.46|139.66|141.46|139.66|139.26|137.46|0
1643901620000|2022-02-03 15:20:20|141.6|139.8|141.32|139.52|141.6|139.8|141.19|139.39|0
1643901630000|2022-02-03 15:20:30|141.81|140.01|142.02|140.22|142.02|140.22|141.81|140.01|0
1643901640000|2022-02-03 15:20:40|141.46|139.66|141.05|139.25|141.53|139.73|141.05|139.25|0
1643901650000|2022-02-03 15:20:50|141.19|139.39|141.05|139.25|141.19|139.39|140.98|139.18|0
1643901660000|2022-02-03 15:21:00|141.32|139.52|141.05|139.25|141.46|139.66|141.05|139.25|0
1643901670000|2022-02-03 15:21:10|140.77|138.97|140.63|138.83|140.77|138.97|140.56|138.76|0
1643901680000|2022-02-03 15:21:20|140.91|139.11|139.95|138.15|141.05|139.25|139.95|138.15|0
1643901690000|2022-02-03 15:21:30|139.61|137.81|139.88|138.08|140.08|138.28|139.61|137.81|0
1643901700000|2022-02-03 15:21:40|139.6|137.8|139.33|137.53|139.88|138.08|139.33|137.53|0
1643901710000|2022-02-03 15:21:50|139.26|137.46|139.4|137.6|139.4|137.6|139.26|137.46|0
1643901720000|2022-02-03 15:22:00|139.47|137.67|139.33|137.53|139.6|137.8|139.33|137.53|0
1643901730000|2022-02-03 15:22:10|139.05|137.25|138.64|136.84|139.05|137.25|138.37|136.57|0
1643901740000|2022-02-03 15:22:20|138.78|136.98|138.37|136.57|138.78|136.98|138.37|136.57|0
1643901750000|2022-02-03 15:22:30|138.64|136.84|137.27|135.47|138.64|136.84|137.27|135.47|0
1643901760000|2022-02-03 15:22:40|137.41|135.61|137.34|135.54|137.82|136.02|137.34|135.54|0
1643901770000|2022-02-03 15:22:50|137.27|135.47|137.27|135.47|137.48|135.68|137.14|135.34|0
1643901780000|2022-02-03 15:23:00|137.14|135.34|137.96|136.16|137.96|136.16|136.73|134.93|0
1643901790000|2022-02-03 15:23:10|138.37|136.57|138.78|136.98|138.78|136.98|138.37|136.57|0
1643901800000|2022-02-03 15:23:20|138.5|136.7|138.98|137.18|138.98|137.18|138.5|136.7|0
1643901810000|2022-02-03 15:23:30|138.5|136.7|138.16|136.36|138.5|136.7|137.96|136.16|0
1643901820000|2022-02-03 15:23:40|138.09|136.29|138.37|136.57|138.37|136.57|138.09|136.29|0
1643901830000|2022-02-03 15:23:50|138.16|136.36|137.41|135.61|138.16|136.36|137.2|135.4|0
1643901840000|2022-02-03 15:24:00|137.34|135.54|137|135.2|137.34|135.54|137|135.2|0
1643901850000|2022-02-03 15:24:10|136.73|134.93|137.14|135.34|137.14|135.34|136.73|134.93|0
1643901860000|2022-02-03 15:24:20|137|135.2|136.05|134.25|137.14|135.34|136.05|134.25|0
1643901870000|2022-02-03 15:24:30|135.64|133.84|135.78|133.98|135.91|134.11|135.64|133.84|0
1643901880000|2022-02-03 15:24:40|136.18|134.38|136.05|134.25|136.25|134.45|135.91|134.11|0
1643901890000|2022-02-03 15:24:50|136.18|134.38|135.91|134.11|136.18|134.38|135.78|133.98|0
1643901900000|2022-02-03 15:25:00|136.32|134.52|136.86|135.06|136.86|135.06|136.32|134.52|0
1643901910000|2022-02-03 15:25:10|136.32|134.52|136.39|134.59|136.39|134.59|135.84|134.04|0
1643901920000|2022-02-03 15:25:20|136.25|134.45|136.73|134.93|136.73|134.93|136.25|134.45|0
1643901930000|2022-02-03 15:25:30|136.86|135.06|137.41|135.61|137.41|135.61|136.86|135.06|0
1643901940000|2022-02-03 15:25:40|137.54|135.74|137|135.2|137.54|135.74|137|135.2|0
1643901950000|2022-02-03 15:25:50|137.14|135.34|137.54|135.74|137.54|135.74|137.14|135.34|0
1643901960000|2022-02-03 15:26:00|137.95|136.15|137.95|136.15|138.23|136.43|137.95|136.15|0
1643901970000|2022-02-03 15:26:10|138.09|136.29|138.23|136.43|139.05|137.25|138.09|136.29|0
1643901980000|2022-02-03 15:26:20|137.68|135.88|137.54|135.74|137.68|135.88|137.54|135.74|0
1643901990000|2022-02-03 15:26:30|137.41|135.61|137.88|136.08|138.02|136.22|137.41|135.61|0
1643902000000|2022-02-03 15:26:40|137.95|136.15|138.02|136.22|138.02|136.22|137.95|136.15|0
1643902010000|2022-02-03 15:26:50|138.09|136.29|137.95|136.15|138.23|136.43|137.95|136.15|0
1643902020000|2022-02-03 15:27:00|137.68|135.88|137.88|136.08|137.88|136.08|137.54|135.74|0
1643902030000|2022-02-03 15:27:10|137.95|136.15|138.77|136.97|138.77|136.97|137.95|136.15|0
1643902040000|2022-02-03 15:27:20|138.36|136.56|138.02|136.22|138.43|136.63|138.02|136.22|0
1643902050000|2022-02-03 15:27:30|138.09|136.29|138.64|136.84|138.77|136.97|138.09|136.29|0
1643902060000|2022-02-03 15:27:40|138.23|136.43|138.64|136.84|138.64|136.84|137.95|136.15|0
1643902070000|2022-02-03 15:27:50|138.77|136.97|139.66|137.86|139.66|137.86|138.77|136.97|0
1643902080000|2022-02-03 15:28:00|139.6|137.8|139.05|137.25|139.6|137.8|139.05|137.25|0
1643902090000|2022-02-03 15:28:10|138.91|137.11|139.19|137.39|139.19|137.39|138.64|136.84|0
1643902100000|2022-02-03 15:28:20|138.91|137.11|138.91|137.11|138.91|137.11|138.5|136.7|0
1643902110000|2022-02-03 15:28:30|138.64|136.84|138.36|136.56|138.64|136.84|138.09|136.29|0
1643902120000|2022-02-03 15:28:40|138.23|136.43|138.09|136.29|138.29|136.49|138.09|136.29|0
1643902130000|2022-02-03 15:28:50|137.95|136.15|137.95|136.15|137.95|136.15|137.47|135.67|0
1643902140000|2022-02-03 15:29:00|138.15|136.35|138.22|136.42|138.64|136.84|138.15|136.35|0
1643902150000|2022-02-03 15:29:10|137.74|135.94|137.54|135.74|137.74|135.94|137.54|135.74|0
1643902160000|2022-02-03 15:29:20|137.68|135.88|137.95|136.15|137.95|136.15|137.61|135.81|0
1643902170000|2022-02-03 15:29:30|138.15|136.35|138.29|136.49|138.29|136.49|138.15|136.35|0
1643902180000|2022-02-03 15:29:40|138.43|136.63|138.64|136.84|138.84|137.04|138.22|136.42|0
1643902190000|2022-02-03 15:29:50|138.84|137.04|140.01|138.21|140.01|138.21|138.84|137.04|0
1643902200000|2022-02-03 15:30:00|139.73|137.93|139.6|137.8|139.73|137.93|139.46|137.66|0
1643902210000|2022-02-03 15:30:10|139.87|138.07|140.7|138.9|140.7|138.9|139.87|138.07|0
1643902220000|2022-02-03 15:30:20|140.42|138.62|140.49|138.69|140.56|138.76|140.29|138.49|0
1643902230000|2022-02-03 15:30:30|140.98|139.18|141.95|140.15|141.95|140.15|140.98|139.18|0
1643902240000|2022-02-03 15:30:40|141.53|139.73|141.95|140.15|142.09|140.29|141.53|139.73|0
1643902250000|2022-02-03 15:30:50|142.09|140.29|141.95|140.15|142.09|140.29|141.67|139.87|0
1643902260000|2022-02-03 15:31:00|141.81|140.01|141.67|139.87|142.09|140.29|141.53|139.73|0
1643902270000|2022-02-03 15:31:10|141.6|139.8|140.42|138.62|141.6|139.8|140.42|138.62|0
1643902280000|2022-02-03 15:31:20|140.7|138.9|140.07|138.27|140.7|138.9|139.94|138.14|0
1643902290000|2022-02-03 15:31:30|139.94|138.14|139.94|138.14|139.94|138.14|139.73|137.93|0
1643902300000|2022-02-03 15:31:40|140.01|138.21|138.63|136.83|140.01|138.21|138.63|136.83|0
1643902310000|2022-02-03 15:31:50|138.22|136.42|137.67|135.87|138.22|136.42|137.67|135.87|0
1643902320000|2022-02-03 15:32:00|138.5|136.7|138.08|136.28|138.56|136.76|138.08|136.28|0
1643902330000|2022-02-03 15:32:10|138.22|136.42|138.77|136.97|138.77|136.97|138.22|136.42|0
1643902340000|2022-02-03 15:32:20|138.63|136.83|138.36|136.56|138.63|136.83|138.22|136.42|0
1643902350000|2022-02-03 15:32:30|138.15|136.35|137.13|135.33|138.15|136.35|137.13|135.33|0
1643902360000|2022-02-03 15:32:40|137.54|135.74|137.81|136.01|137.95|136.15|137.54|135.74|0
1643902370000|2022-02-03 15:32:50|137.95|136.15|137.95|136.15|138.22|136.42|137.95|136.15|0
1643902380000|2022-02-03 15:33:00|137.67|135.87|138.15|136.35|138.49|136.69|137.67|135.87|0
1643902390000|2022-02-03 15:33:10|138.08|136.28|138.08|136.28|138.08|136.28|137.88|136.08|0
1643902400000|2022-02-03 15:33:20|137.6|135.8|137.95|136.15|137.95|136.15|137.6|135.8|0
1643902410000|2022-02-03 15:33:30|138.01|136.21|138.08|136.28|138.08|136.28|137.81|136.01|0
1643902420000|2022-02-03 15:33:40|137.95|136.15|138.08|136.28|138.22|136.42|137.4|135.6|0
1643902430000|2022-02-03 15:33:50|137.95|136.15|137.6|135.8|137.95|136.15|137.6|135.8|0
1643902440000|2022-02-03 15:34:00|137.81|136.01|138.01|136.21|138.08|136.28|137.81|136.01|0
1643902450000|2022-02-03 15:34:10|138.22|136.42|138.49|136.69|139.04|137.24|138.22|136.42|0
1643902460000|2022-02-03 15:34:20|138.29|136.49|138.56|136.76|138.56|136.76|138.29|136.49|0
1643902470000|2022-02-03 15:34:30|138.42|136.62|138.36|136.56|138.42|136.62|138.22|136.42|0
1643902480000|2022-02-03 15:34:40|138.49|136.69|138.77|136.97|138.77|136.97|138.49|136.69|0
1643902490000|2022-02-03 15:34:50|138.9|137.1|138.63|136.83|138.9|137.1|138.63|136.83|0
1643902500000|2022-02-03 15:35:00|138.77|136.97|138.22|136.42|138.97|137.17|138.22|136.42|0
1643902510000|2022-02-03 15:35:10|137.13|135.33|137.67|135.87|137.67|135.87|137.13|135.33|0
1643902520000|2022-02-03 15:35:20|137.94|136.14|137.81|136.01|137.94|136.14|137.81|136.01|0
1643902530000|2022-02-03 15:35:30|137.53|135.73|137.26|135.46|137.67|135.87|137.26|135.46|0
1643902540000|2022-02-03 15:35:40|137.4|135.6|137.81|136.01|137.81|136.01|137.4|135.6|0
1643902550000|2022-02-03 15:35:50|138.35|136.55|138.9|137.1|138.9|137.1|138.35|136.55|0
1643902560000|2022-02-03 15:36:00|139.45|137.65|140.28|138.48|140.42|138.62|139.45|137.65|0
1643902570000|2022-02-03 15:36:10|139.73|137.93|139.04|137.24|139.73|137.93|138.9|137.1|0
1643902580000|2022-02-03 15:36:20|138.9|137.1|139.04|137.24|139.04|137.24|138.9|137.1|0
1643902590000|2022-02-03 15:36:30|138.9|137.1|139.31|137.51|139.31|137.51|138.77|136.97|0
1643902600000|2022-02-03 15:36:40|139.18|137.38|137.95|136.15|139.18|137.38|136.1|134.3|0
1643902610000|2022-02-03 15:36:50|137.81|136.01|137.26|135.46|137.81|136.01|137.26|135.46|0
1643902620000|2022-02-03 15:37:00|137.95|136.15|137.95|136.15|138.22|136.42|137.95|136.15|0
1643902630000|2022-02-03 15:37:10|138.22|136.42|137.95|136.15|138.22|136.42|137.95|136.15|0
1643902640000|2022-02-03 15:37:20|137.12|135.32|137.12|135.32|137.12|135.32|137.12|135.32|0
1643902650000|2022-02-03 15:37:30|137.05|135.25|136.99|135.19|137.12|135.32|136.71|134.91|0
1643902660000|2022-02-03 15:37:40|136.85|135.05|136.85|135.05|136.99|135.19|136.85|135.05|0
1643902670000|2022-02-03 15:37:50|137.53|135.73|137.53|135.73|137.53|135.73|137.53|135.73|0
1643902680000|2022-02-03 15:38:00|137.12|135.32|137.67|135.87|137.67|135.87|137.12|135.32|0
1643902690000|2022-02-03 15:38:10|138.22|136.42|137.12|135.32|138.22|136.42|137.12|135.32|0
1643902700000|2022-02-03 15:38:20|136.99|135.19|137.05|135.25|137.12|135.32|136.99|135.19|0
1643902710000|2022-02-03 15:38:30|137.26|135.46|136.44|134.64|137.26|135.46|136.17|134.37|0
1643902720000|2022-02-03 15:38:40|136.57|134.77|136.3|134.5|136.57|134.77|136.03|134.23|0
1643902730000|2022-02-03 15:38:50|136.44|134.64|136.71|134.91|136.71|134.91|136.44|134.64|0
1643902740000|2022-02-03 15:39:00|137.12|135.32|137.12|135.32|137.4|135.6|137.12|135.32|0
1643902750000|2022-02-03 15:39:10|137.4|135.6|137.6|135.8|137.74|135.94|137.4|135.6|0
1643902760000|2022-02-03 15:39:20|137.53|135.73|137.53|135.73|137.67|135.87|137.4|135.6|0
1643902770000|2022-02-03 15:39:30|137.6|135.8|137.67|135.87|137.67|135.87|137.53|135.73|0
1643902780000|2022-02-03 15:39:40|137.53|135.73|138.56|136.76|138.56|136.76|137.53|135.73|0
1643902790000|2022-02-03 15:39:50|138.5|136.7|138.22|136.42|138.5|136.7|138.15|136.35|0
1643902800000|2022-02-03 15:40:00|137.81|136.01|138.91|137.11|138.91|137.11|137.67|135.87|0
1643902810000|2022-02-03 15:40:10|138.42|136.62|138.42|136.62|138.42|136.62|138.08|136.28|0
1643902820000|2022-02-03 15:40:20|138.22|136.42|138.36|136.56|138.77|136.97|138.22|136.42|0
1643902830000|2022-02-03 15:40:30|138.08|136.28|138.22|136.42|138.22|136.42|137.67|135.87|0
1643902840000|2022-02-03 15:40:40|137.94|136.14|138.42|136.62|138.49|136.69|137.94|136.14|0
1643902850000|2022-02-03 15:40:50|138.01|136.21|137.94|136.14|138.36|136.56|137.94|136.14|0
1643902860000|2022-02-03 15:41:00|137.81|136.01|138.56|136.76|138.56|136.76|137.81|136.01|0
1643902870000|2022-02-03 15:41:10|138.22|136.42|137.81|136.01|138.22|136.42|137.81|136.01|0
1643902880000|2022-02-03 15:41:20|137.94|136.14|138.7|136.9|138.7|136.9|137.87|136.07|0
1643902890000|2022-02-03 15:41:30|139.46|137.66|140.43|138.63|140.43|138.63|139.46|137.66|0
1643902900000|2022-02-03 15:41:40|140.15|138.35|140.29|138.49|140.29|138.49|140.08|138.28|0
1643902910000|2022-02-03 15:41:50|139.66|137.86|139.18|137.38|139.66|137.86|139.18|137.38|0
1643902920000|2022-02-03 15:42:00|138.91|137.11|138.77|136.97|139.46|137.66|138.77|136.97|0
1643902930000|2022-02-03 15:42:10|138.49|136.69|138.63|136.83|138.77|136.97|138.49|136.69|0
1643902940000|2022-02-03 15:42:20|138.35|136.55|138.22|136.42|138.35|136.55|138.22|136.42|0
1643902950000|2022-02-03 15:42:30|138.35|136.55|138.77|136.97|138.77|136.97|138.28|136.48|0
1643902960000|2022-02-03 15:42:40|138.63|136.83|138.08|136.28|138.77|136.97|138.08|136.28|0
1643902970000|2022-02-03 15:42:50|138.22|136.42|138.15|136.35|138.22|136.42|137.87|136.07|0
1643902980000|2022-02-03 15:43:00|138.35|136.55|138.49|136.69|138.49|136.69|138.14|136.34|0
1643902990000|2022-02-03 15:43:10|138.35|136.55|138.22|136.42|138.49|136.69|138.22|136.42|0
1643903000000|2022-02-03 15:43:20|138.08|136.28|138.83|137.03|138.83|137.03|138.08|136.28|0
1643903010000|2022-02-03 15:43:30|138.63|136.83|138.77|136.97|138.91|137.11|138.63|136.83|0
1643903020000|2022-02-03 15:43:40|138.63|136.83|139.18|137.38|139.18|137.38|138.63|136.83|0
1643903030000|2022-02-03 15:43:50|138.91|137.11|139.11|137.31|139.11|137.31|138.9|137.1|0
1643903040000|2022-02-03 15:44:00|139.04|137.24|138.63|136.83|139.04|137.24|138.49|136.69|0
1643903050000|2022-02-03 15:44:10|138.49|136.69|138.35|136.55|138.49|136.69|138.22|136.42|0
1643903060000|2022-02-03 15:44:20|138.01|136.21|138.08|136.28|138.08|136.28|137.87|136.07|0
1643903070000|2022-02-03 15:44:30|138.22|136.42|138.01|136.21|138.49|136.69|138.01|136.21|0
1643903080000|2022-02-03 15:44:40|137.8|136|137.66|135.86|137.8|136|137.53|135.73|0
1643903090000|2022-02-03 15:44:50|137.39|135.59|137.94|136.14|138.08|136.28|137.39|135.59|0
1643903100000|2022-02-03 15:45:00|138.49|136.69|138.83|137.03|139.04|137.24|138.49|136.69|0
1643903110000|2022-02-03 15:45:10|138.63|136.83|137.94|136.14|138.63|136.83|137.94|136.14|0
1643903120000|2022-02-03 15:45:20|138.08|136.28|138.14|136.34|138.14|136.34|138.08|136.28|0
1643903130000|2022-02-03 15:45:30|138.21|136.41|137.8|136|138.21|136.41|137.8|136|0
1643903140000|2022-02-03 15:45:40|138.08|136.28|137.53|135.73|138.14|136.34|137.53|135.73|0
1643903150000|2022-02-03 15:45:50|137.39|135.59|137.53|135.73|137.66|135.86|137.39|135.59|0
1643903160000|2022-02-03 15:46:00|137.11|135.31|137.25|135.45|137.25|135.45|136.84|135.04|0
1643903170000|2022-02-03 15:46:10|137.11|135.31|137.25|135.45|137.39|135.59|137.11|135.31|0
1643903180000|2022-02-03 15:46:20|137.11|135.31|136.84|135.04|137.11|135.31|136.84|135.04|0
1643903190000|2022-02-03 15:46:30|136.29|134.49|136.57|134.77|136.63|134.83|136.29|134.49|0
1643903200000|2022-02-03 15:46:40|136.43|134.63|136.02|134.22|136.57|134.77|136.02|134.22|0
1643903210000|2022-02-03 15:46:50|136.16|134.36|136.36|134.56|136.36|134.56|136.16|134.36|0
1643903220000|2022-02-03 15:47:00|135.88|134.08|136.29|134.49|136.29|134.49|135.88|134.08|0
1643903230000|2022-02-03 15:47:10|136.02|134.22|135.48|133.68|136.16|134.36|135.48|133.68|0
1643903240000|2022-02-03 15:47:20|135.07|133.27|134.39|132.59|135.07|133.27|134.39|132.59|0
1643903250000|2022-02-03 15:47:30|134.25|132.45|134.8|133|134.8|133|134.25|132.45|0
1643903260000|2022-02-03 15:47:40|135.2|133.4|135.61|133.81|135.75|133.95|135.2|133.4|0
1643903270000|2022-02-03 15:47:50|135.2|133.4|134.93|133.13|135.27|133.47|134.86|133.06|0
1643903280000|2022-02-03 15:48:00|135.34|133.54|135.68|133.88|135.68|133.88|135.2|133.4|0
1643903290000|2022-02-03 15:48:10|135.88|134.08|135.88|134.08|135.88|134.08|135.75|133.95|0
1643903300000|2022-02-03 15:48:20|136.16|134.36|136.02|134.22|136.29|134.49|135.88|134.08|0
1643903310000|2022-02-03 15:48:30|135.88|134.08|135.61|133.81|135.88|134.08|135.54|133.74|0
1643903320000|2022-02-03 15:48:40|135.47|133.67|135.34|133.54|135.47|133.67|135.34|133.54|0
1643903330000|2022-02-03 15:48:50|135.13|133.33|135.34|133.54|135.34|133.54|135|133.2|0
1643903340000|2022-02-03 15:49:00|135.2|133.4|134.66|132.86|135.2|133.4|134.66|132.86|0
1643903350000|2022-02-03 15:49:10|134.25|132.45|133.85|132.05|134.25|132.45|133.85|132.05|0
1643903360000|2022-02-03 15:49:20|133.98|132.18|133.37|131.57|133.98|132.18|133.37|131.57|0
1643903370000|2022-02-03 15:49:30|134.12|132.32|134.12|132.32|134.12|132.32|134.12|132.32|0
1643903380000|2022-02-03 15:49:40|133.98|132.18|134.18|132.38|134.18|132.38|133.98|132.18|0
1643903390000|2022-02-03 15:49:50|134.12|132.32|133.78|131.98|134.12|132.32|133.78|131.98|0
1643903400000|2022-02-03 15:50:00|134.12|132.32|134.93|133.13|134.93|133.13|134.12|132.32|0
1643903410000|2022-02-03 15:50:10|135.2|133.4|135.34|133.54|135.34|133.54|135.2|133.4|0
1643903420000|2022-02-03 15:50:20|135.27|133.47|134.52|132.72|135.27|133.47|134.52|132.72|0
1643903430000|2022-02-03 15:50:30|134.79|132.99|135.2|133.4|135.2|133.4|134.66|132.86|0
1643903440000|2022-02-03 15:50:40|134.93|133.13|134.99|133.19|134.99|133.19|134.86|133.06|0
1643903450000|2022-02-03 15:50:50|135.06|133.26|134.18|132.38|135.06|133.26|134.18|132.38|0
1643903460000|2022-02-03 15:51:00|134.39|132.59|135.2|133.4|135.2|133.4|134.39|132.59|0
1643903470000|2022-02-03 15:51:10|135.74|133.94|135.34|133.54|135.74|133.94|135.34|133.54|0
1643903480000|2022-02-03 15:51:20|135.2|133.4|135.61|133.81|135.61|133.81|135.2|133.4|0
1643903490000|2022-02-03 15:51:30|136.02|134.22|135.54|133.74|136.02|134.22|135.47|133.67|0
1643903500000|2022-02-03 15:51:40|135.61|133.81|135.88|134.08|135.88|134.08|135.61|133.81|0
1643903510000|2022-02-03 15:51:50|135.61|133.81|135.2|133.4|135.61|133.81|135.2|133.4|0
1643903520000|2022-02-03 15:52:00|135.74|133.94|136.42|134.62|136.7|134.9|135.74|133.94|0
1643903530000|2022-02-03 15:52:10|136.29|134.49|136.42|134.62|136.42|134.62|136.29|134.49|0
1643903540000|2022-02-03 15:52:20|136.08|134.28|135.74|133.94|136.29|134.49|135.74|133.94|0
1643903550000|2022-02-03 15:52:30|135.61|133.81|135.88|134.08|135.88|134.08|135.61|133.81|0
1643903560000|2022-02-03 15:52:40|135.61|133.81|136.01|134.21|136.01|134.21|135.61|133.81|0
1643903570000|2022-02-03 15:52:50|136.22|134.42|136.01|134.21|136.42|134.62|135.88|134.08|0
1643903580000|2022-02-03 15:53:00|136.15|134.35|135.47|133.67|136.15|134.35|135.47|133.67|0
1643903590000|2022-02-03 15:53:10|135.61|133.81|135.33|133.53|135.61|133.81|135.33|133.53|0
1643903600000|2022-02-03 15:53:20|135.2|133.4|135.13|133.33|135.2|133.4|135.13|133.33|0
1643903610000|2022-02-03 15:53:30|135.47|133.67|135.33|133.53|135.47|133.67|135.06|133.26|0
1643903620000|2022-02-03 15:53:40|136.01|134.21|136.01|134.21|136.15|134.35|135.94|134.14|0
1643903630000|2022-02-03 15:53:50|135.88|134.08|135.88|134.08|136.01|134.21|135.88|134.08|0
1643903640000|2022-02-03 15:54:00|135.94|134.14|136.42|134.62|136.56|134.76|135.94|134.14|0
1643903650000|2022-02-03 15:54:10|136.29|134.49|136.42|134.62|136.42|134.62|136.08|134.28|0
1643903660000|2022-02-03 15:54:20|137.24|135.44|137.24|135.44|137.38|135.58|137.24|135.44|0
1643903670000|2022-02-03 15:54:30|137.11|135.31|136.83|135.03|137.11|135.31|136.83|135.03|0
1643903680000|2022-02-03 15:54:40|136.7|134.9|136.83|135.03|136.83|135.03|136.62|134.82|0
1643903690000|2022-02-03 15:54:50|136.97|135.17|136.97|135.17|137.11|135.31|136.97|135.17|0
1643903700000|2022-02-03 15:55:00|137.03|135.23|137.52|135.72|137.52|135.72|137.03|135.23|0
1643903710000|2022-02-03 15:55:10|136.97|135.17|136.97|135.17|137.24|135.44|136.97|135.17|0
1643903720000|2022-02-03 15:55:20|137.11|135.31|136.97|135.17|137.11|135.31|136.83|135.03|0
1643903730000|2022-02-03 15:55:30|136.9|135.1|136.49|134.69|136.9|135.1|136.49|134.69|0
1643903740000|2022-02-03 15:55:40|136.28|134.48|136.42|134.62|136.69|134.89|136.01|134.21|0
1643903750000|2022-02-03 15:55:50|136.28|134.48|136.97|135.17|136.97|135.17|136.28|134.48|0
1643903760000|2022-02-03 15:56:00|136.69|134.89|137.52|135.72|137.52|135.72|136.69|134.89|0
1643903770000|2022-02-03 15:56:10|137.38|135.58|137.52|135.72|137.52|135.72|137.38|135.58|0
1643903780000|2022-02-03 15:56:20|136.97|135.17|136.62|134.82|137.1|135.3|136.62|134.82|0
1643903790000|2022-02-03 15:56:30|136.56|134.76|136.83|135.03|136.97|135.17|136.56|134.76|0
1643903800000|2022-02-03 15:56:40|136.62|134.82|136.69|134.89|136.76|134.96|136.62|134.82|0
1643903810000|2022-02-03 15:56:50|136.56|134.76|136.69|134.89|136.69|134.89|136.28|134.48|0
1643903820000|2022-02-03 15:57:00|136.97|135.17|137.79|135.99|137.79|135.99|136.97|135.17|0
1643903830000|2022-02-03 15:57:10|138.06|136.26|138.2|136.4|138.2|136.4|137.93|136.13|0
1643903840000|2022-02-03 15:57:20|137.93|136.13|137.58|135.78|137.93|136.13|137.52|135.72|0
1643903850000|2022-02-03 15:57:30|137.51|135.71|137.93|136.13|137.93|136.13|137.51|135.71|0
1643903860000|2022-02-03 15:57:40|138.2|136.4|138.06|136.26|138.2|136.4|138.06|136.26|0
1643903870000|2022-02-03 15:57:50|137.93|136.13|137.93|136.13|137.93|136.13|137.79|135.99|0
1643903880000|2022-02-03 15:58:00|138.06|136.26|138.75|136.95|138.75|136.95|138.06|136.26|0
1643903890000|2022-02-03 15:58:10|138.48|136.68|137.79|135.99|138.48|136.68|137.79|135.99|0
1643903900000|2022-02-03 15:58:20|137.65|135.85|137.38|135.58|138.06|136.26|137.38|135.58|0
1643903910000|2022-02-03 15:58:30|136.89|135.09|136.83|135.03|136.97|135.17|136.83|135.03|0
1643903920000|2022-02-03 15:58:40|136.69|134.89|136.42|134.62|136.69|134.89|136.35|134.55|0
1643903930000|2022-02-03 15:58:50|136.83|135.03|135.87|134.07|136.83|135.03|135.87|134.07|0
1643903940000|2022-02-03 15:59:00|136.14|134.34|135.19|133.39|136.14|134.34|135.19|133.39|0
1643903950000|2022-02-03 15:59:10|135.46|133.66|135.6|133.8|135.6|133.8|135.46|133.66|0
1643903960000|2022-02-03 15:59:20|134.23|132.43|134.03|132.23|134.37|132.57|134.03|132.23|0
1643903970000|2022-02-03 15:59:30|134.16|132.36|133.69|131.89|134.23|132.43|133.28|131.48|0
1643903980000|2022-02-03 15:59:40|133.82|132.02|134.23|132.43|134.23|132.43|133.82|132.02|0
1643903990000|2022-02-03 15:59:50|134.37|132.57|134.37|132.57|134.5|132.7|134.37|132.57|0
1643904000000|2022-02-03 16:00:00|134.5|132.7|134.5|132.7|134.78|132.98|134.37|132.57|0
1643904010000|2022-02-03 16:00:10|134.37|132.57|133.55|131.75|134.37|132.57|133.55|131.75|0
1643904020000|2022-02-03 16:00:20|133.69|131.89|133.48|131.68|133.69|131.89|133.01|131.21|0
1643904030000|2022-02-03 16:00:30|133.28|131.48|133.42|131.62|133.48|131.68|133.15|131.35|0
1643904040000|2022-02-03 16:00:40|134.1|132.3|133.69|131.89|134.1|132.3|133.69|131.89|0
1643904050000|2022-02-03 16:00:50|133.55|131.75|132.87|131.07|133.55|131.75|132.47|130.67|0
1643904060000|2022-02-03 16:01:00|133.15|131.35|133.01|131.21|133.42|131.62|133.01|131.21|0
1643904070000|2022-02-03 16:01:10|133.28|131.48|133.55|131.75|133.55|131.75|133.28|131.48|0
1643904080000|2022-02-03 16:01:20|133.82|132.02|133.55|131.75|133.82|132.02|133.55|131.75|0
1643904090000|2022-02-03 16:01:30|133.69|131.89|133.96|132.16|133.96|132.16|133.69|131.89|0
1643904100000|2022-02-03 16:01:40|134.23|132.43|133.96|132.16|134.23|132.43|133.82|132.02|0
1643904110000|2022-02-03 16:01:50|133.82|132.02|134.09|132.29|134.09|132.29|133.82|132.02|0
1643904120000|2022-02-03 16:02:00|134.16|132.36|133.55|131.75|134.16|132.36|133.55|131.75|0
1643904130000|2022-02-03 16:02:10|133.69|131.89|133.55|131.75|133.82|132.02|133.55|131.75|0
1643904140000|2022-02-03 16:02:20|133.28|131.48|133.28|131.48|133.34|131.54|133.28|131.48|0
1643904150000|2022-02-03 16:02:30|133.14|131.34|133.28|131.48|133.28|131.48|133.14|131.34|0
1643904160000|2022-02-03 16:02:40|133.07|131.27|132.6|130.8|133.07|131.27|132.6|130.8|0
1643904170000|2022-02-03 16:02:50|132.87|131.07|133.01|131.21|133.14|131.34|132.87|131.07|0
1643904180000|2022-02-03 16:03:00|132.87|131.07|132.06|130.26|132.87|131.07|131.79|129.99|0
1643904190000|2022-02-03 16:03:10|131.12|129.32|130.99|129.19|131.12|129.32|130.99|129.19|0
1643904200000|2022-02-03 16:03:20|130.85|129.05|131.39|129.59|131.39|129.59|130.85|129.05|0
1643904210000|2022-02-03 16:03:30|131.52|129.72|131.52|129.72|131.79|129.99|131.52|129.72|0
1643904220000|2022-02-03 16:03:40|131.39|129.59|131.66|129.86|131.79|129.99|131.39|129.59|0
1643904230000|2022-02-03 16:03:50|131.79|129.99|131.93|130.13|131.93|130.13|131.79|129.99|0
1643904240000|2022-02-03 16:04:00|131.52|129.72|131.39|129.59|131.79|129.99|131.39|129.59|0
1643904250000|2022-02-03 16:04:10|131.93|130.13|132.2|130.4|132.2|130.4|131.93|130.13|0
1643904260000|2022-02-03 16:04:20|132.26|130.46|132.33|130.53|132.4|130.6|132.26|130.46|0
1643904270000|2022-02-03 16:04:30|132.47|130.67|132.74|130.94|132.74|130.94|132.47|130.67|0
1643904280000|2022-02-03 16:04:40|133.01|131.21|133.01|131.21|133.01|131.21|132.87|131.07|0
1643904290000|2022-02-03 16:04:50|133.34|131.54|133.28|131.48|133.34|131.54|133.28|131.48|0
1643904300000|2022-02-03 16:05:00|133.34|131.54|134.36|132.56|134.36|132.56|133.34|131.54|0
1643904310000|2022-02-03 16:05:10|134.23|132.43|134.36|132.56|134.5|132.7|134.16|132.36|0
1643904320000|2022-02-03 16:05:20|134.29|132.49|134.5|132.7|134.5|132.7|134.29|132.49|0
1643904330000|2022-02-03 16:05:30|134.23|132.43|134.23|132.43|134.36|132.56|134.23|132.43|0
1643904340000|2022-02-03 16:05:40|133.95|132.15|134.5|132.7|134.5|132.7|133.95|132.15|0
1643904350000|2022-02-03 16:05:50|134.84|133.04|134.36|132.56|134.91|133.11|134.36|132.56|0
1643904360000|2022-02-03 16:06:00|134.5|132.7|134.56|132.76|134.64|132.84|134.5|132.7|0
1643904370000|2022-02-03 16:06:10|134.7|132.9|134.5|132.7|134.7|132.9|134.43|132.63|0
1643904380000|2022-02-03 16:06:20|134.36|132.56|134.23|132.43|134.36|132.56|134.09|132.29|0
1643904390000|2022-02-03 16:06:30|134.09|132.29|133.95|132.15|134.09|132.29|133.95|132.15|0
1643904400000|2022-02-03 16:06:40|133.82|132.02|133.88|132.08|133.88|132.08|133.82|132.02|0
1643904410000|2022-02-03 16:06:50|133.82|132.02|133.48|131.68|133.82|132.02|133.48|131.68|0
1643904420000|2022-02-03 16:07:00|133.55|131.75|133.75|131.95|133.75|131.95|133.27|131.47|0
1643904430000|2022-02-03 16:07:10|133.82|132.02|134.23|132.43|134.23|132.43|133.82|132.02|0
1643904440000|2022-02-03 16:07:20|134.02|132.22|134.36|132.56|134.36|132.56|134.02|132.22|0
1643904450000|2022-02-03 16:07:30|134.23|132.43|134.09|132.29|134.23|132.43|134.09|132.29|0
1643904460000|2022-02-03 16:07:40|134.36|132.56|134.63|132.83|134.63|132.83|134.36|132.56|0
1643904470000|2022-02-03 16:07:50|135.04|133.24|134.91|133.11|135.45|133.65|134.91|133.11|0
1643904480000|2022-02-03 16:08:00|134.63|132.83|134.43|132.63|134.63|132.83|134.43|132.63|0
1643904490000|2022-02-03 16:08:10|134.5|132.7|135.38|133.58|135.38|133.58|134.5|132.7|0
1643904500000|2022-02-03 16:08:20|135.45|133.65|135.86|134.06|135.86|134.06|135.45|133.65|0
1643904510000|2022-02-03 16:08:30|135.59|133.79|136|134.2|136|134.2|135.59|133.79|0
1643904520000|2022-02-03 16:08:40|136.14|134.34|135.86|134.06|136.14|134.34|135.86|134.06|0
1643904530000|2022-02-03 16:08:50|135.73|133.93|135.59|133.79|135.93|134.13|135.59|133.79|0
1643904540000|2022-02-03 16:09:00|135.79|133.99|136.75|134.95|136.75|134.95|135.79|133.99|0
1643904550000|2022-02-03 16:09:10|137.38|135.58|137.24|135.44|137.38|135.58|137.1|135.3|0
1643904560000|2022-02-03 16:09:20|137.65|135.85|137.1|135.3|137.65|135.85|136.96|135.16|0
1643904570000|2022-02-03 16:09:30|136.69|134.89|136.34|134.54|136.69|134.89|136.34|134.54|0
1643904580000|2022-02-03 16:09:40|136.14|134.34|136.06|134.26|136.2|134.4|136|134.2|0
1643904590000|2022-02-03 16:09:50|136|134.2|136.27|134.47|136.27|134.47|136|134.2|0
1643904600000|2022-02-03 16:10:00|135.72|133.92|135.93|134.13|135.93|134.13|135.72|133.92|0
1643904610000|2022-02-03 16:10:10|135.31|133.51|135.18|133.38|135.45|133.65|135.18|133.38|0
1643904620000|2022-02-03 16:10:20|135.24|133.44|135.31|133.51|135.31|133.51|135.18|133.38|0
1643904630000|2022-02-03 16:10:30|135.18|133.38|136.27|134.47|136.27|134.47|135.18|133.38|0
1643904640000|2022-02-03 16:10:40|136.55|134.75|137.03|135.23|137.03|135.23|136.41|134.61|0
1643904650000|2022-02-03 16:10:50|136.96|135.16|136.68|134.88|136.96|135.16|136.48|134.68|0
1643904660000|2022-02-03 16:11:00|136.82|135.02|136.82|135.02|136.89|135.09|136.82|135.02|0
1643904670000|2022-02-03 16:11:10|136.55|134.75|136.55|134.75|136.55|134.75|136.34|134.54|0
1643904680000|2022-02-03 16:11:20|136.68|134.88|136.48|134.68|136.68|134.88|136.48|134.68|0
1643904690000|2022-02-03 16:11:30|136.41|134.61|136.82|135.02|136.82|135.02|136.41|134.61|0
1643904700000|2022-02-03 16:11:40|136.55|134.75|136.75|134.95|136.75|134.95|136.27|134.47|0
1643904710000|2022-02-03 16:11:50|136.61|134.81|136|134.2|136.61|134.81|136|134.2|0
1643904720000|2022-02-03 16:12:00|136.13|134.33|137.01|135.21|137.01|135.21|136|134.2|0
1643904730000|2022-02-03 16:12:10|137.62|135.82|136.05|134.25|137.62|135.82|136.05|134.25|0
1643904740000|2022-02-03 16:12:20|136.12|134.32|136.12|134.32|136.53|134.73|136.12|134.32|0
1643904750000|2022-02-03 16:12:30|135.92|134.12|136.05|134.25|136.05|134.25|135.92|134.12|0
1643904760000|2022-02-03 16:12:40|136.19|134.39|136.88|135.08|136.88|135.08|136.19|134.39|0
1643904770000|2022-02-03 16:12:50|136.74|134.94|136.19|134.39|136.74|134.94|136.19|134.39|0
1643904780000|2022-02-03 16:13:00|136.26|134.46|136.88|135.08|136.88|135.08|136.26|134.46|0
1643904790000|2022-02-03 16:13:10|137.99|136.19|137.91|136.11|138.19|136.39|137.91|136.11|0
1643904800000|2022-02-03 16:13:20|138.05|136.25|137.99|136.19|138.12|136.32|137.99|136.19|0
1643904810000|2022-02-03 16:13:30|137.71|135.91|137.85|136.05|137.85|136.05|137.71|135.91|0
1643904820000|2022-02-03 16:13:40|137.57|135.77|137.57|135.77|137.71|135.91|137.43|135.63|0
1643904830000|2022-02-03 16:13:50|137.5|135.7|137.85|136.05|137.85|136.05|137.5|135.7|0
1643904840000|2022-02-03 16:14:00|137.71|135.91|138.68|136.88|138.68|136.88|137.71|135.91|0
1643904850000|2022-02-03 16:14:10|139.38|137.58|139.38|137.58|139.38|137.58|139.1|137.3|0
1643904860000|2022-02-03 16:14:20|139.24|137.44|138.96|137.16|139.24|137.44|138.96|137.16|0
1643904870000|2022-02-03 16:14:30|138.88|137.08|138.96|137.16|138.96|137.16|138.88|137.08|0
1643904880000|2022-02-03 16:14:40|139.1|137.3|138.96|137.16|139.1|137.3|138.96|137.16|0
1643904890000|2022-02-03 16:14:50|138.82|137.02|138.4|136.6|138.82|137.02|138.4|136.6|0
1643904900000|2022-02-03 16:15:00|138.54|136.74|138.82|137.02|138.82|137.02|138.54|136.74|0
1643904910000|2022-02-03 16:15:10|138.12|136.32|137.57|135.77|138.12|136.32|137.57|135.77|0
1643904920000|2022-02-03 16:15:20|137.85|136.05|137.85|136.05|137.85|136.05|137.85|136.05|0
1643904930000|2022-02-03 16:15:30|137.71|135.91|137.71|135.91|137.98|136.18|137.71|135.91|0
1643904940000|2022-02-03 16:15:40|137.85|136.05|137.43|135.63|137.85|136.05|137.43|135.63|0
1643904950000|2022-02-03 16:15:50|137.29|135.49|137.15|135.35|137.43|135.63|137.15|135.35|0
1643904960000|2022-02-03 16:16:00|137.29|135.49|137.98|136.18|137.98|136.18|137.29|135.49|0
1643904970000|2022-02-03 16:16:10|137.57|135.77|137.15|135.35|137.57|135.77|137.15|135.35|0
1643904980000|2022-02-03 16:16:20|136.88|135.08|137.57|135.77|137.57|135.77|136.88|135.08|0
1643904990000|2022-02-03 16:16:30|137.98|136.18|137.77|135.97|137.98|136.18|137.77|135.97|0
1643905000000|2022-02-03 16:16:40|137.84|136.04|137.43|135.63|137.84|136.04|137.43|135.63|0
1643905010000|2022-02-03 16:16:50|137.29|135.49|137.57|135.77|137.57|135.77|137.29|135.49|0
1643905020000|2022-02-03 16:17:00|137.15|135.35|137.29|135.49|137.43|135.63|137.15|135.35|0
1643905030000|2022-02-03 16:17:10|137.15|135.35|136.74|134.94|137.15|135.35|136.74|134.94|0
1643905040000|2022-02-03 16:17:20|136.88|135.08|136.88|135.08|136.88|135.08|136.67|134.87|0
1643905050000|2022-02-03 16:17:30|137.36|135.56|136.88|135.08|137.36|135.56|136.88|135.08|0
1643905060000|2022-02-03 16:17:40|136.6|134.8|136.94|135.14|136.94|135.14|136.6|134.8|0
1643905070000|2022-02-03 16:17:50|136.88|135.08|137.01|135.21|137.01|135.21|136.67|134.87|0
1643905080000|2022-02-03 16:18:00|136.87|135.07|136.74|134.94|137.01|135.21|136.74|134.94|0
1643905090000|2022-02-03 16:18:10|136.94|135.14|137.01|135.21|137.01|135.21|136.74|134.94|0
1643905100000|2022-02-03 16:18:20|137.15|135.35|137.15|135.35|137.15|135.35|137.15|135.35|0
1643905110000|2022-02-03 16:18:30|137.29|135.49|137.29|135.49|137.29|135.49|137.15|135.35|0
1643905120000|2022-02-03 16:18:40|137.43|135.63|137.01|135.21|137.43|135.63|137.01|135.21|0
1643905130000|2022-02-03 16:18:50|137.08|135.28|137.43|135.63|137.43|135.63|137.01|135.21|0
1643905140000|2022-02-03 16:19:00|137.29|135.49|137.01|135.21|137.29|135.49|137.01|135.21|0
1643905150000|2022-02-03 16:19:10|137.15|135.35|136.74|134.94|137.22|135.42|136.74|134.94|0
1643905160000|2022-02-03 16:19:20|136.94|135.14|137.01|135.21|137.01|135.21|136.87|135.07|0
1643905170000|2022-02-03 16:19:30|137.15|135.35|137.15|135.35|137.15|135.35|137.08|135.28|0
1643905180000|2022-02-03 16:19:40|136.94|135.14|137.29|135.49|137.29|135.49|136.94|135.14|0
1643905190000|2022-02-03 16:19:50|136.94|135.14|137.12|135.32|137.4|135.6|136.94|135.14|0
1643905200000|2022-02-03 16:20:00|137.4|135.6|136.98|135.18|137.4|135.6|136.98|135.18|0
1643905210000|2022-02-03 16:20:10|136.91|135.11|135.95|134.15|136.91|135.11|135.95|134.15|0
1643905220000|2022-02-03 16:20:20|136.16|134.36|135.74|133.94|136.16|134.36|135.74|133.94|0
1643905230000|2022-02-03 16:20:30|136.02|134.22|135.88|134.08|136.02|134.22|135.61|133.81|0
1643905240000|2022-02-03 16:20:40|135.33|133.53|135.4|133.6|135.4|133.6|135.06|133.26|0
1643905250000|2022-02-03 16:20:50|135.6|133.8|135.88|134.08|135.88|134.08|135.6|133.8|0
1643905260000|2022-02-03 16:21:00|135.6|133.8|135.06|133.26|135.6|133.8|135.06|133.26|0
1643905270000|2022-02-03 16:21:10|134.65|132.85|134.57|132.77|134.65|132.85|134.51|132.71|0
1643905280000|2022-02-03 16:21:20|134.65|132.85|134.64|132.84|134.65|132.85|134.51|132.71|0
1643905290000|2022-02-03 16:21:30|134.23|132.43|134.64|132.84|134.78|132.98|134.23|132.43|0
1643905300000|2022-02-03 16:21:40|134.78|132.98|133.69|131.89|134.78|132.98|133.69|131.89|0
1643905310000|2022-02-03 16:21:50|133.83|132.03|134.23|132.43|134.23|132.43|133.83|132.03|0
1643905320000|2022-02-03 16:22:00|134.37|132.57|134.44|132.64|134.64|132.84|134.37|132.57|0
1643905330000|2022-02-03 16:22:10|134.37|132.57|133.96|132.16|134.37|132.57|133.96|132.16|0
1643905340000|2022-02-03 16:22:20|133.82|132.02|133.55|131.75|133.82|132.02|133.55|131.75|0
1643905350000|2022-02-03 16:22:30|132.87|131.07|132.94|131.14|132.94|131.14|132.74|130.94|0
1643905360000|2022-02-03 16:22:40|132.74|130.94|132.87|131.07|132.87|131.07|132.47|130.67|0
1643905370000|2022-02-03 16:22:50|132.19|130.39|132.47|130.67|132.47|130.67|132.19|130.39|0
1643905380000|2022-02-03 16:23:00|132.6|130.8|132.67|130.87|132.67|130.87|132.19|130.39|0
1643905390000|2022-02-03 16:23:10|132.6|130.8|132.39|130.59|132.74|130.94|132.39|130.59|0
1643905400000|2022-02-03 16:23:20|132.53|130.73|132.33|130.53|132.6|130.8|132.19|130.39|0
1643905410000|2022-02-03 16:23:30|132.47|130.67|132.87|131.07|132.87|131.07|132.39|130.59|0
1643905420000|2022-02-03 16:23:40|132.53|130.73|132.46|130.66|132.6|130.8|132.39|130.59|0
1643905430000|2022-02-03 16:23:50|132.87|131.07|132.33|130.53|132.87|131.07|132.33|130.53|0
1643905440000|2022-02-03 16:24:00|132.39|130.59|132.87|131.07|132.87|131.07|132.39|130.59|0
1643905450000|2022-02-03 16:24:10|132.46|130.66|132.46|130.66|132.6|130.8|132.46|130.66|0
1643905460000|2022-02-03 16:24:20|132.33|130.53|132.19|130.39|132.33|130.53|132.19|130.39|0
1643905470000|2022-02-03 16:24:30|132.46|130.66|132.33|130.53|132.46|130.66|132.33|130.53|0
1643905480000|2022-02-03 16:24:40|132.46|130.66|132.33|130.53|132.46|130.66|132.33|130.53|0
1643905490000|2022-02-03 16:24:50|131.92|130.12|132.19|130.39|132.19|130.39|131.72|129.92|0
1643905500000|2022-02-03 16:25:00|132.33|130.53|132.87|131.07|132.87|131.07|132.33|130.53|0
1643905510000|2022-02-03 16:25:10|132.6|130.8|132.87|131.07|132.87|131.07|132.6|130.8|0
1643905520000|2022-02-03 16:25:20|132.73|130.93|132.6|130.8|132.73|130.93|132.46|130.66|0
1643905530000|2022-02-03 16:25:30|132.33|130.53|132.8|131|132.8|131|132.33|130.53|0
1643905540000|2022-02-03 16:25:40|133.01|131.21|133.41|131.61|133.41|131.61|133.01|131.21|0
1643905550000|2022-02-03 16:25:50|133.14|131.34|133.28|131.48|133.28|131.48|133.14|131.34|0
1643905560000|2022-02-03 16:26:00|133.01|131.21|133.28|131.48|133.41|131.61|133.01|131.21|0
1643905570000|2022-02-03 16:26:10|133.41|131.61|133.28|131.48|133.41|131.61|133.28|131.48|0
1643905580000|2022-02-03 16:26:20|133.41|131.61|133.55|131.75|133.55|131.75|133.41|131.61|0
1643905590000|2022-02-03 16:26:30|133.68|131.88|133.28|131.48|133.68|131.88|133.28|131.48|0
1643905600000|2022-02-03 16:26:40|133.41|131.61|133.14|131.34|133.41|131.61|133.14|131.34|0
1643905610000|2022-02-03 16:26:50|133.34|131.54|133.41|131.61|133.41|131.61|133.28|131.48|0
1643905620000|2022-02-03 16:27:00|133.28|131.48|133.14|131.34|133.34|131.54|133.14|131.34|0
1643905630000|2022-02-03 16:27:10|133|131.2|132.73|130.93|133|131.2|132.73|130.93|0
1643905640000|2022-02-03 16:27:20|133|131.2|132.87|131.07|133|131.2|132.87|131.07|0
1643905650000|2022-02-03 16:27:30|132.73|130.93|133.07|131.27|133.07|131.27|132.73|130.93|0
1643905660000|2022-02-03 16:27:40|133|131.2|133.28|131.48|133.28|131.48|133|131.2|0
1643905670000|2022-02-03 16:27:50|133.41|131.61|133.27|131.47|133.41|131.61|133.27|131.47|0
1643905680000|2022-02-03 16:28:00|133.14|131.34|132.73|130.93|133.14|131.34|132.6|130.8|0
1643905690000|2022-02-03 16:28:10|133|131.2|132.87|131.07|133|131.2|132.8|131|0
1643905700000|2022-02-03 16:28:20|132.8|131|132.87|131.07|132.93|131.13|132.8|131|0
1643905710000|2022-02-03 16:28:30|132.46|130.66|132.66|130.86|132.66|130.86|132.46|130.66|0
1643905720000|2022-02-03 16:28:40|132.46|130.66|132.6|130.8|132.6|130.8|132.19|130.39|0
1643905730000|2022-02-03 16:28:50|132.46|130.66|131.11|129.31|132.46|130.66|131.11|129.31|0
1643905740000|2022-02-03 16:29:00|131.24|129.44|130.44|128.64|131.24|129.44|130.3|128.5|0
1643905750000|2022-02-03 16:29:10|130.3|128.5|130.17|128.37|130.3|128.5|130.17|128.37|0
1643905760000|2022-02-03 16:29:20|130.03|128.23|129.77|127.97|130.03|128.23|129.37|127.57|0
1643905770000|2022-02-03 16:29:30|129.63|127.83|130.44|128.64|130.44|128.64|129.63|127.83|0
1643905780000|2022-02-03 16:29:40|130.57|128.77|130.97|129.17|130.97|129.17|130.57|128.77|0
1643905790000|2022-02-03 16:29:50|131.11|129.31|131.11|129.31|131.11|129.31|130.97|129.17|0
1643905800000|2022-02-03 16:30:00|131.51|129.71|130.57|128.77|131.51|129.71|130.57|128.77|0
1643905810000|2022-02-03 16:30:10|130.7|128.9|131.44|129.64|131.51|129.71|130.7|128.9|0
1643905820000|2022-02-03 16:30:20|131.78|129.98|131.51|129.71|131.78|129.98|131.51|129.71|0
1643905830000|2022-02-03 16:30:30|131.44|129.64|131.65|129.85|131.65|129.85|131.38|129.58|0
1643905840000|2022-02-03 16:30:40|131.24|129.44|131.44|129.64|131.44|129.64|131.24|129.44|0
1643905850000|2022-02-03 16:30:50|131.65|129.85|131.78|129.98|131.78|129.98|131.65|129.85|0
1643905860000|2022-02-03 16:31:00|131.92|130.12|132.32|130.52|132.46|130.66|131.92|130.12|0
1643905870000|2022-02-03 16:31:10|132.46|130.66|132.32|130.52|132.46|130.66|132.19|130.39|0
1643905880000|2022-02-03 16:31:20|132.19|130.39|131.98|130.18|132.32|130.52|131.98|130.18|0
1643905890000|2022-02-03 16:31:30|132.19|130.39|131.92|130.12|132.19|130.39|131.92|130.12|0
1643905900000|2022-02-03 16:31:40|131.78|129.98|130.97|129.17|131.78|129.98|130.97|129.17|0
1643905910000|2022-02-03 16:31:50|131.11|129.31|131.24|129.44|131.24|129.44|131.11|129.31|0
1643905920000|2022-02-03 16:32:00|131.11|129.31|130.3|128.5|131.11|129.31|130.3|128.5|0
1643905930000|2022-02-03 16:32:10|130.5|128.7|129.76|127.96|130.5|128.7|129.76|127.96|0
1643905940000|2022-02-03 16:32:20|129.63|127.83|130.63|128.83|130.63|128.83|129.63|127.83|0
1643905950000|2022-02-03 16:32:30|130.43|128.63|130.36|128.56|130.57|128.77|130.36|128.56|0
1643905960000|2022-02-03 16:32:40|129.9|128.1|130.03|128.23|130.1|128.3|129.9|128.1|0
1643905980000|2022-02-03 16:33:00|129.76|127.96|129.76|127.96|129.83|128.03|129.76|127.96|0
1643905990000|2022-02-03 16:33:10|129.5|127.7|129.09|127.29|129.5|127.7|128.96|127.16|0
1643906000000|2022-02-03 16:33:20|129.23|127.43|129.76|127.96|129.76|127.96|129.23|127.43|0
1643906010000|2022-02-03 16:33:30|129.9|128.1|129.9|128.1|129.9|128.1|129.9|128.1|0
1643906020000|2022-02-03 16:33:40|129.76|127.96|129.9|128.1|130.03|128.23|129.76|127.96|0
1643906030000|2022-02-03 16:33:50|129.76|127.96|129.9|128.1|129.9|128.1|129.76|127.96|0
1643906040000|2022-02-03 16:34:00|129.76|127.96|129.36|127.56|129.76|127.96|129.36|127.56|0
1643906050000|2022-02-03 16:34:10|129.09|127.29|128.96|127.16|129.09|127.29|128.96|127.16|0
1643906060000|2022-02-03 16:34:20|129.09|127.29|128.96|127.16|129.23|127.43|128.96|127.16|0
1643906070000|2022-02-03 16:34:30|129.09|127.29|128.96|127.16|129.16|127.36|128.96|127.16|0
1643906080000|2022-02-03 16:34:40|129.09|127.29|129.09|127.29|129.23|127.43|129.09|127.29|0
1643906090000|2022-02-03 16:34:50|129.16|127.36|129.36|127.56|129.49|127.69|129.16|127.36|0
1643906100000|2022-02-03 16:35:00|129.49|127.69|129.36|127.56|129.49|127.69|129.36|127.56|0
1643906110000|2022-02-03 16:35:10|129.49|127.69|130.16|128.36|130.16|128.36|129.49|127.69|0
1643906120000|2022-02-03 16:35:20|129.89|128.09|129.76|127.96|129.89|128.09|129.63|127.83|0
1643906130000|2022-02-03 16:35:30|130.16|128.36|130.3|128.5|130.3|128.5|130.16|128.36|0
1643906140000|2022-02-03 16:35:40|130.36|128.56|130.23|128.43|130.56|128.76|130.23|128.43|0
1643906150000|2022-02-03 16:35:50|129.89|128.09|130.36|128.56|130.36|128.56|129.89|128.09|0
1643906160000|2022-02-03 16:36:00|130.43|128.63|130.7|128.9|130.7|128.9|130.43|128.63|0
1643906170000|2022-02-03 16:36:10|130.43|128.63|130.7|128.9|130.7|128.9|130.43|128.63|0
1643906180000|2022-02-03 16:36:20|130.76|128.96|131.24|129.44|131.24|129.44|130.76|128.96|0
1643906190000|2022-02-03 16:36:30|131.1|129.3|130.7|128.9|131.1|129.3|130.7|128.9|0
1643906200000|2022-02-03 16:36:40|130.43|128.63|130.49|128.69|130.56|128.76|130.43|128.63|0
1643906210000|2022-02-03 16:36:50|130.16|128.36|129.76|127.96|130.16|128.36|129.76|127.96|0
1643906220000|2022-02-03 16:37:00|130.16|128.36|130.29|128.49|130.29|128.49|130.03|128.23|0
1643906230000|2022-02-03 16:37:10|130.16|128.36|129.36|127.56|130.16|128.36|129.36|127.56|0
1643906240000|2022-02-03 16:37:20|129.49|127.69|129.76|127.96|129.89|128.09|129.49|127.69|0
1643906250000|2022-02-03 16:37:30|129.62|127.82|129.76|127.96|129.76|127.96|129.62|127.82|0
1643906260000|2022-02-03 16:37:40|129.62|127.82|129.22|127.42|129.62|127.82|129.09|127.29|0
1643906270000|2022-02-03 16:37:50|129.36|127.56|129.36|127.56|129.36|127.56|129.09|127.29|0
1643906280000|2022-02-03 16:38:00|129.22|127.42|129.36|127.56|129.49|127.69|129.22|127.42|0
1643906290000|2022-02-03 16:38:10|129.49|127.69|129.62|127.82|129.62|127.82|129.49|127.69|0
1643906300000|2022-02-03 16:38:20|129.36|127.56|129.62|127.82|129.62|127.82|129.36|127.56|0
1643906310000|2022-02-03 16:38:30|130.03|128.23|128.33|126.53|130.03|128.23|128.19|126.39|0
1643906320000|2022-02-03 16:38:40|128.46|126.66|128.86|127.06|128.86|127.06|128.33|126.53|0
1643906330000|2022-02-03 16:38:50|128.73|126.93|129.56|127.76|129.96|128.16|128.73|126.93|0
1643906340000|2022-02-03 16:39:00|129.69|127.89|131.19|129.39|131.19|129.39|129.69|127.89|0
1643906350000|2022-02-03 16:39:10|131.06|129.26|130.65|128.85|131.06|129.26|130.65|128.85|0
1643906360000|2022-02-03 16:39:20|130.79|128.99|130.12|128.32|130.79|128.99|130.12|128.32|0
1643906370000|2022-02-03 16:39:30|129.99|128.19|129.85|128.05|130.25|128.45|129.85|128.05|0
1643906380000|2022-02-03 16:39:40|129.99|128.19|130.18|128.38|130.18|128.38|129.85|128.05|0
1643906390000|2022-02-03 16:39:50|130.12|128.32|130.12|128.32|130.25|128.45|129.98|128.18|0
1643906400000|2022-02-03 16:40:00|130.25|128.45|130.39|128.59|130.45|128.65|130.25|128.45|0
1643906410000|2022-02-03 16:40:10|130.25|128.45|130.32|128.52|130.39|128.59|130.25|128.45|0
1643906420000|2022-02-03 16:40:20|130.12|128.32|128.65|126.85|130.12|128.32|128.65|126.85|0
1643906430000|2022-02-03 16:40:30|128.92|127.12|129.05|127.25|129.05|127.25|128.79|126.99|0
1643906440000|2022-02-03 16:40:40|129.12|127.32|129.05|127.25|129.12|127.32|129.05|127.25|0
1643906450000|2022-02-03 16:40:50|128.92|127.12|129.85|128.05|129.85|128.05|128.92|127.12|0
1643906460000|2022-02-03 16:41:00|129.72|127.92|129.45|127.65|129.72|127.92|129.25|127.45|0
1643906470000|2022-02-03 16:41:10|129.18|127.38|129.32|127.52|129.32|127.52|129.18|127.38|0
1643906480000|2022-02-03 16:41:20|129.25|127.45|129.32|127.52|129.32|127.52|129.18|127.38|0
1643906490000|2022-02-03 16:41:30|129.25|127.45|129.32|127.52|129.45|127.65|129.25|127.45|0
1643906500000|2022-02-03 16:41:40|129.18|127.38|129.85|128.05|129.85|128.05|129.18|127.38|0
1643906510000|2022-02-03 16:41:50|129.98|128.18|129.85|128.05|129.98|128.18|129.85|128.05|0
1643906520000|2022-02-03 16:42:00|129.98|128.18|129.38|127.58|129.98|128.18|129.25|127.45|0
1643906530000|2022-02-03 16:42:10|129.58|127.78|129.85|128.05|129.85|128.05|129.58|127.78|0
1643906540000|2022-02-03 16:42:20|129.72|127.92|129.85|128.05|129.85|128.05|129.58|127.78|0
1643906550000|2022-02-03 16:42:30|129.72|127.92|130.38|128.58|130.38|128.58|129.72|127.92|0
1643906560000|2022-02-03 16:42:40|130.25|128.45|130.98|129.18|130.98|129.18|130.25|128.45|0
1643906570000|2022-02-03 16:42:50|130.78|128.98|130.38|128.58|130.78|128.98|130.38|128.58|0
1643906580000|2022-02-03 16:43:00|130.52|128.72|130.65|128.85|130.65|128.85|130.52|128.72|0
1643906590000|2022-02-03 16:43:10|130.78|128.98|130.78|128.98|130.78|128.98|130.52|128.72|0
1643906600000|2022-02-03 16:43:20|130.45|128.65|130.11|128.31|130.52|128.72|130.11|128.31|0
1643906610000|2022-02-03 16:43:30|130.25|128.45|130.11|128.31|130.25|128.45|130.11|128.31|0
1643906620000|2022-02-03 16:43:40|130.25|128.45|130.25|128.45|130.38|128.58|130.25|128.45|0
1643906630000|2022-02-03 16:43:50|130.11|128.31|129.71|127.91|130.25|128.45|129.71|127.91|0
1643906640000|2022-02-03 16:44:00|129.58|127.78|129.58|127.78|129.58|127.78|129.45|127.65|0
1643906650000|2022-02-03 16:44:10|129.05|127.25|129.24|127.44|129.24|127.44|129.05|127.25|0
1643906660000|2022-02-03 16:44:20|129.38|127.58|129.58|127.78|129.58|127.78|129.38|127.58|0
1643906670000|2022-02-03 16:44:30|129.85|128.05|129.71|127.91|129.85|128.05|129.58|127.78|0
1643906680000|2022-02-03 16:44:40|129.85|128.05|130.18|128.38|130.25|128.45|129.85|128.05|0
1643906690000|2022-02-03 16:44:50|130.51|128.71|130.51|128.71|130.65|128.85|130.51|128.71|0
1643906700000|2022-02-03 16:45:00|130.65|128.85|130.38|128.58|130.65|128.85|130.38|128.58|0
1643906710000|2022-02-03 16:45:10|130.25|128.45|130.65|128.85|130.65|128.85|130.25|128.45|0
1643906720000|2022-02-03 16:45:20|130.11|128.31|130.25|128.45|130.25|128.45|129.98|128.18|0
1643906730000|2022-02-03 16:45:30|130.65|128.85|130.92|129.12|130.92|129.12|130.51|128.71|0
1643906740000|2022-02-03 16:45:40|131.32|129.52|131.32|129.52|131.38|129.58|131.32|129.52|0
1643906750000|2022-02-03 16:45:50|131.45|129.65|130.65|128.85|131.45|129.65|130.65|128.85|0
1643906760000|2022-02-03 16:46:00|130.38|128.58|130.51|128.71|130.51|128.71|130.25|128.45|0
1643906770000|2022-02-03 16:46:10|130.25|128.45|130.04|128.24|130.25|128.45|130.04|128.24|0
1643906780000|2022-02-03 16:46:20|129.91|128.11|129.98|128.18|129.98|128.18|129.84|128.04|0
1643906790000|2022-02-03 16:46:30|130.25|128.45|129.84|128.04|130.25|128.45|129.71|127.91|0
1643906800000|2022-02-03 16:46:40|129.98|128.18|129.71|127.91|129.98|128.18|129.71|127.91|0
1643906810000|2022-02-03 16:46:50|129.78|127.98|129.53|127.73|129.78|127.98|129.53|127.73|0
1643906820000|2022-02-03 16:47:00|129.79|127.99|129.79|127.99|129.79|127.99|129.66|127.86|0
1643906830000|2022-02-03 16:47:10|129.72|127.92|130.12|128.32|130.33|128.53|129.72|127.92|0
1643906840000|2022-02-03 16:47:20|130.06|128.26|129.99|128.19|130.06|128.26|129.93|128.13|0
1643906850000|2022-02-03 16:47:30|130.12|128.32|130.06|128.26|130.19|128.39|129.93|128.13|0
1643906860000|2022-02-03 16:47:40|129.72|127.92|129.93|128.13|129.99|128.19|129.72|127.92|0
1643906870000|2022-02-03 16:47:50|129.79|127.99|129.79|127.99|129.79|127.99|129.66|127.86|0
1643906880000|2022-02-03 16:48:00|129.86|128.06|130.19|128.39|130.19|128.39|129.79|127.99|0
1643906890000|2022-02-03 16:48:10|130.33|128.53|131|129.2|131|129.2|130.33|128.53|0
1643906900000|2022-02-03 16:48:20|131.07|129.27|131.14|129.34|131.21|129.41|131.07|129.27|0
1643906910000|2022-02-03 16:48:30|131.34|129.54|131.21|129.41|131.47|129.67|131.21|129.41|0
1643906920000|2022-02-03 16:48:40|131.74|129.94|131.61|129.81|131.88|130.08|131.61|129.81|0
1643906930000|2022-02-03 16:48:50|131.47|129.67|131.47|129.67|131.61|129.81|131.47|129.67|0
1643906940000|2022-02-03 16:49:00|131.54|129.74|131.47|129.67|131.54|129.74|131.34|129.54|0
1643906950000|2022-02-03 16:49:10|131.21|129.41|131.07|129.27|131.21|129.41|131.07|129.27|0
1643906960000|2022-02-03 16:49:20|130.94|129.14|131.4|129.6|131.4|129.6|130.81|129.01|0
1643906970000|2022-02-03 16:49:30|131.21|129.41|131.07|129.27|131.21|129.41|130.94|129.14|0
1643906980000|2022-02-03 16:49:40|130.94|129.14|130.94|129.14|130.94|129.14|130.81|129.01|0
1643906990000|2022-02-03 16:49:50|130.67|128.87|130.54|128.74|130.67|128.87|130.54|128.74|0
1643907000000|2022-02-03 16:50:00|130.6|128.8|130.67|128.87|130.67|128.87|130.54|128.74|0
1643907010000|2022-02-03 16:50:10|131.07|129.27|131.54|129.74|131.54|129.74|131.07|129.27|0
1643907020000|2022-02-03 16:50:20|131.34|129.54|131.27|129.47|131.34|129.54|131.27|129.47|0
1643907030000|2022-02-03 16:50:30|131.34|129.54|131.21|129.41|131.34|129.54|131.14|129.34|0
1643907040000|2022-02-03 16:50:40|131.07|129.27|130.54|128.74|131.07|129.27|130.54|128.74|0
1643907050000|2022-02-03 16:50:50|130.67|128.87|130.67|128.87|130.67|128.87|130.54|128.74|0
1643907060000|2022-02-03 16:51:00|130.6|128.8|130.94|129.14|130.94|129.14|130.54|128.74|0
1643907070000|2022-02-03 16:51:10|130.87|129.07|132.09|130.29|132.09|130.29|130.87|129.07|0
1643907080000|2022-02-03 16:51:20|132.22|130.42|132.28|130.48|132.35|130.55|132.22|130.42|0
1643907090000|2022-02-03 16:51:30|132.22|130.42|132.09|130.29|132.22|130.42|131.95|130.15|0
1643907100000|2022-02-03 16:51:40|132.35|130.55|132.35|130.55|132.42|130.62|132.28|130.48|0
1643907110000|2022-02-03 16:51:50|132.49|130.69|132.22|130.42|132.49|130.69|132.22|130.42|0
1643907120000|2022-02-03 16:52:00|132.09|130.29|132.15|130.35|132.15|130.35|132.09|130.29|0
1643907130000|2022-02-03 16:52:10|132.62|130.82|132.89|131.09|133.09|131.29|132.62|130.82|0
1643907140000|2022-02-03 16:52:20|132.49|130.69|132.35|130.55|132.49|130.69|132.35|130.55|0
1643907150000|2022-02-03 16:52:30|132.22|130.42|132.16|130.36|132.3|130.5|132.16|130.36|0
1643907160000|2022-02-03 16:52:40|131.96|130.16|131.76|129.96|132.03|130.23|131.76|129.96|0
1643907170000|2022-02-03 16:52:50|131.63|129.83|131.63|129.83|131.63|129.83|131.5|129.7|0
1643907180000|2022-02-03 16:53:00|131.9|130.1|131.23|129.43|131.9|130.1|131.23|129.43|0
1643907190000|2022-02-03 16:53:10|131.56|129.76|132.03|130.23|132.03|130.23|131.56|129.76|0
1643907200000|2022-02-03 16:53:20|131.76|129.96|131.69|129.89|131.76|129.96|131.5|129.7|0
1643907210000|2022-02-03 16:53:30|131.36|129.56|131.36|129.56|131.36|129.56|131.1|129.3|0
1643907220000|2022-02-03 16:53:40|131.29|129.49|131.29|129.49|131.29|129.49|131.1|129.3|0
1643907230000|2022-02-03 16:53:50|131.23|129.43|131.49|129.69|131.49|129.69|131.23|129.43|0
1643907240000|2022-02-03 16:54:00|131.23|129.43|131.23|129.43|131.23|129.43|131.1|129.3|0
1643907250000|2022-02-03 16:54:10|131.1|129.3|130.7|128.9|131.1|129.3|130.7|128.9|0
1643907260000|2022-02-03 16:54:20|130.17|128.37|129.5|127.7|130.17|128.37|129.5|127.7|0
1643907270000|2022-02-03 16:54:30|130.1|128.3|130.43|128.63|130.43|128.63|130.1|128.3|0
1643907280000|2022-02-03 16:54:40|130.3|128.5|130.7|128.9|130.7|128.9|130.3|128.5|0
1643907290000|2022-02-03 16:54:50|130.83|129.03|130.3|128.5|130.83|129.03|130.3|128.5|0
1643907300000|2022-02-03 16:55:00|130.23|128.43|131.23|129.43|131.23|129.43|130.23|128.43|0
1643907310000|2022-02-03 16:55:10|131.36|129.56|131.63|129.83|131.63|129.83|131.23|129.43|0
1643907320000|2022-02-03 16:55:20|131.49|129.69|131.36|129.56|131.63|129.83|131.36|129.56|0
1643907330000|2022-02-03 16:55:30|130.7|128.9|130.3|128.5|130.7|128.9|130.3|128.5|0
1643907340000|2022-02-03 16:55:40|130.1|128.3|130.16|128.36|130.16|128.36|130.03|128.23|0
1643907350000|2022-02-03 16:55:50|129.63|127.83|129.83|128.03|129.9|128.1|129.63|127.83|0
1643907360000|2022-02-03 16:56:00|129.5|127.7|129.11|127.31|129.5|127.7|128.97|127.17|0
1643907370000|2022-02-03 16:56:10|128.97|127.17|129.11|127.31|129.11|127.31|128.97|127.17|0
1643907380000|2022-02-03 16:56:20|129.17|127.37|129.24|127.44|129.24|127.44|128.97|127.17|0
1643907390000|2022-02-03 16:56:30|129.11|127.31|129.24|127.44|129.24|127.44|129.11|127.31|0
1643907400000|2022-02-03 16:56:40|129.11|127.31|128.97|127.17|129.11|127.31|128.91|127.11|0
1643907410000|2022-02-03 16:56:50|129.11|127.31|128.97|127.17|129.17|127.37|128.97|127.17|0
1643907420000|2022-02-03 16:57:00|129.5|127.7|129.63|127.83|129.63|127.83|129.5|127.7|0
1643907430000|2022-02-03 16:57:10|129.77|127.97|129.37|127.57|129.9|128.1|129.37|127.57|0
1643907440000|2022-02-03 16:57:20|129.63|127.83|129.77|127.97|129.77|127.97|129.63|127.83|0
1643907450000|2022-02-03 16:57:30|129.63|127.83|129.96|128.16|130.03|128.23|129.63|127.83|0
1643907460000|2022-02-03 16:57:40|129.9|128.1|129.63|127.83|129.9|128.1|129.5|127.7|0
1643907470000|2022-02-03 16:57:50|129.37|127.57|129.1|127.3|129.37|127.57|128.97|127.17|0
1643907480000|2022-02-03 16:58:00|128.97|127.17|128.97|127.17|128.97|127.17|128.97|127.17|0
1643907490000|2022-02-03 16:58:10|129.1|127.3|129.1|127.3|129.24|127.44|129.1|127.3|0
1643907500000|2022-02-03 16:58:20|129.24|127.44|128.84|127.04|129.24|127.44|128.84|127.04|0
1643907510000|2022-02-03 16:58:30|128.97|127.17|128.97|127.17|129.1|127.3|128.97|127.17|0
1643907520000|2022-02-03 16:58:40|128.84|127.04|129.24|127.44|129.24|127.44|128.84|127.04|0
1643907530000|2022-02-03 16:58:50|129.1|127.3|129.24|127.44|129.37|127.57|128.97|127.17|0
1643907540000|2022-02-03 16:59:00|129.37|127.57|128.84|127.04|129.37|127.57|128.84|127.04|0
1643907550000|2022-02-03 16:59:10|128.97|127.17|129.1|127.3|129.1|127.3|128.84|127.04|0
1643907560000|2022-02-03 16:59:20|128.97|127.17|128.05|126.25|128.97|127.17|128.05|126.25|0
1643907570000|2022-02-03 16:59:30|128.11|126.31|128.44|126.64|128.44|126.64|128.11|126.31|0
1643907580000|2022-02-03 16:59:40|128.25|126.45|127.53|125.73|128.25|126.45|127.53|125.73|0
1643907590000|2022-02-03 16:59:50|127.59|125.79|127.49|125.69|128.14|126.34|127.49|125.69|0
1643907600000|2022-02-03 17:00:00|126.11|124.31|127.03|125.23|127.03|125.23|126.11|124.31|0
1643907610000|2022-02-03 17:00:10|126.83|125.03|128.26|126.46|128.26|126.46|126.83|125.03|0
1643907620000|2022-02-03 17:00:20|128.19|126.39|128.32|126.52|128.32|126.52|127.93|126.13|0
1643907630000|2022-02-03 17:00:30|128.39|126.59|128.39|126.59|128.39|126.59|128.39|126.59|0
1643907640000|2022-02-03 17:00:40|128.78|126.98|128.65|126.85|128.78|126.98|128.65|126.85|0
1643907650000|2022-02-03 17:00:50|128.39|126.59|128.52|126.72|128.52|126.72|128.39|126.59|0
1643907660000|2022-02-03 17:01:00|128.78|126.98|128.78|126.98|128.91|127.11|128.78|126.98|0
1643907670000|2022-02-03 17:01:10|128.97|127.17|129.57|127.77|129.57|127.77|128.78|126.98|0
1643907680000|2022-02-03 17:01:20|129.04|127.24|128.65|126.85|129.04|127.24|128.65|126.85|0
1643907690000|2022-02-03 17:01:30|128.78|126.98|128.91|127.11|128.91|127.11|128.78|126.98|0
1643907700000|2022-02-03 17:01:40|128.78|126.98|128.91|127.11|129.04|127.24|128.78|126.98|0
1643907710000|2022-02-03 17:01:50|128.78|126.98|128.91|127.11|128.91|127.11|128.78|126.98|0
1643907720000|2022-02-03 17:02:00|128.71|126.91|128.12|126.32|128.71|126.91|128.12|126.32|0
1643907730000|2022-02-03 17:02:10|128.25|126.45|128.12|126.32|128.25|126.45|128.12|126.32|0
1643907740000|2022-02-03 17:02:20|127.99|126.19|126.95|125.15|127.99|126.19|126.56|124.76|0
1643907750000|2022-02-03 17:02:30|127.34|125.54|127.08|125.28|127.47|125.67|127.08|125.28|0
1643907760000|2022-02-03 17:02:40|127.21|125.41|127.08|125.28|127.21|125.41|127.08|125.28|0
1643907770000|2022-02-03 17:02:50|126.95|125.15|126.56|124.76|126.95|125.15|126.56|124.76|0
1643907780000|2022-02-03 17:03:00|125.52|123.72|125.65|123.85|125.65|123.85|125.39|123.59|0
1643907790000|2022-02-03 17:03:10|125.39|123.59|124.74|122.94|125.39|123.59|124.74|122.94|0
1643907800000|2022-02-03 17:03:20|125|123.2|125|123.2|125|123.2|125|123.2|0
1643907810000|2022-02-03 17:03:30|124.87|123.07|125.13|123.33|125.13|123.33|124.87|123.07|0
1643907820000|2022-02-03 17:03:40|125.26|123.46|125.65|123.85|125.65|123.85|125.26|123.46|0
1643907830000|2022-02-03 17:03:50|125.52|123.72|125.39|123.59|125.65|123.85|125.39|123.59|0
1643907840000|2022-02-03 17:04:00|125.13|123.33|125.06|123.26|125.13|123.33|125|123.2|0
1643907850000|2022-02-03 17:04:10|125.13|123.33|124.87|123.07|125.13|123.33|124.87|123.07|0
1643907860000|2022-02-03 17:04:20|125|123.2|125.26|123.46|125.26|123.46|124.87|123.07|0
1643907870000|2022-02-03 17:04:30|125.39|123.59|125|123.2|125.39|123.59|125|123.2|0
1643907880000|2022-02-03 17:04:40|124.87|123.07|124.87|123.07|124.87|123.07|124.74|122.94|0
1643907890000|2022-02-03 17:04:50|124.74|122.94|124.36|122.56|124.74|122.94|124.23|122.43|0
1643907900000|2022-02-03 17:05:00|124.61|122.81|124.61|122.81|124.74|122.94|124.48|122.68|0
1643907910000|2022-02-03 17:05:10|124.36|122.56|124.23|122.43|124.48|122.68|124.23|122.43|0
1643907920000|2022-02-03 17:05:20|124.36|122.56|124.36|122.56|124.36|122.56|124.16|122.36|0
1643907930000|2022-02-03 17:05:30|124.48|122.68|124.1|122.3|124.48|122.68|124.1|122.3|0
1643907940000|2022-02-03 17:05:40|124.48|122.68|124.61|122.81|124.61|122.81|124.48|122.68|0
1643907950000|2022-02-03 17:05:50|124.8|123|124.87|123.07|124.87|123.07|124.74|122.94|0
1643907960000|2022-02-03 17:06:00|124.8|123|125.52|123.72|125.52|123.72|124.8|123|0
1643907970000|2022-02-03 17:06:10|125.39|123.59|124.93|123.13|125.39|123.59|124.87|123.07|0
1643907980000|2022-02-03 17:06:20|125.06|123.26|124.87|123.07|125.06|123.26|124.87|123.07|0
1643907990000|2022-02-03 17:06:30|124.74|122.94|124.35|122.55|124.74|122.94|124.35|122.55|0
1643908000000|2022-02-03 17:06:40|124.1|122.3|124.23|122.43|124.23|122.43|124.1|122.3|0
1643908010000|2022-02-03 17:06:50|124.29|122.49|124.35|122.55|124.35|122.55|124.23|122.43|0
1643908020000|2022-02-03 17:07:00|124.48|122.68|124.48|122.68|124.48|122.68|124.48|122.68|0
1643908030000|2022-02-03 17:07:10|124.61|122.81|125|123.2|125.13|123.33|124.61|122.81|0
1643908040000|2022-02-03 17:07:20|125.13|123.33|125.06|123.26|125.13|123.33|125.06|123.26|0
1643908050000|2022-02-03 17:07:30|125.13|123.33|125.26|123.46|125.26|123.46|125|123.2|0
1643908060000|2022-02-03 17:07:40|125.13|123.33|125.19|123.39|125.26|123.46|125.06|123.26|0
1643908070000|2022-02-03 17:07:50|125.26|123.46|124.87|123.07|125.26|123.46|124.87|123.07|0
1643908080000|2022-02-03 17:08:00|124.74|122.94|124.87|123.07|124.87|123.07|124.67|122.87|0
1643908090000|2022-02-03 17:08:10|125.26|123.46|125.26|123.46|125.26|123.46|125.13|123.33|0
1643908100000|2022-02-03 17:08:20|125.13|123.33|124.87|123.07|125.13|123.33|124.87|123.07|0
1643908110000|2022-02-03 17:08:30|124.8|123|124.87|123.07|124.87|123.07|124.61|122.81|0
1643908120000|2022-02-03 17:08:40|125|123.2|125.19|123.39|125.38|123.58|125|123.2|0
1643908130000|2022-02-03 17:08:50|125|123.2|125.38|123.58|125.38|123.58|125|123.2|0
1643908140000|2022-02-03 17:09:00|125.64|123.84|126.03|124.23|126.03|124.23|125.64|123.84|0
1643908150000|2022-02-03 17:09:10|126.16|124.36|125.51|123.71|126.16|124.36|125.51|123.71|0
1643908160000|2022-02-03 17:09:20|125.64|123.84|125.77|123.97|125.77|123.97|125.64|123.84|0
1643908170000|2022-02-03 17:09:30|125.7|123.9|125.9|124.1|125.96|124.16|125.7|123.9|0
1643908180000|2022-02-03 17:09:40|125.64|123.84|125.51|123.71|125.77|123.97|125.51|123.71|0
1643908190000|2022-02-03 17:09:50|125.64|123.84|126.42|124.62|126.55|124.75|125.64|123.84|0
1643908200000|2022-02-03 17:10:00|125.9|124.1|125.64|123.84|125.9|124.1|125.38|123.58|0
1643908210000|2022-02-03 17:10:10|125.57|123.77|125.12|123.32|125.57|123.77|125.12|123.32|0
1643908220000|2022-02-03 17:10:20|125.06|123.26|125.31|123.51|125.38|123.58|125.06|123.26|0
1643908230000|2022-02-03 17:10:30|125.25|123.45|124.99|123.19|125.25|123.45|124.99|123.19|0
1643908240000|2022-02-03 17:10:40|125.12|123.32|125.38|123.58|125.64|123.84|125.12|123.32|0
1643908250000|2022-02-03 17:10:50|125.64|123.84|125.77|123.97|125.77|123.97|125.51|123.71|0
1643908260000|2022-02-03 17:11:00|126.16|124.36|125.9|124.1|126.16|124.36|125.9|124.1|0
1643908270000|2022-02-03 17:11:10|125.83|124.03|125.51|123.71|125.83|124.03|125.51|123.71|0
1643908280000|2022-02-03 17:11:20|125.64|123.84|125.77|123.97|125.77|123.97|125.51|123.71|0
1643908290000|2022-02-03 17:11:30|125.64|123.84|125.9|124.1|125.9|124.1|125.64|123.84|0
1643908300000|2022-02-03 17:11:40|125.96|124.16|125.77|123.97|125.96|124.16|125.7|123.9|0
1643908310000|2022-02-03 17:11:50|125.9|124.1|125.9|124.1|126.03|124.23|125.9|124.1|0
1643908320000|2022-02-03 17:12:00|125.83|124.03|126.03|124.23|126.16|124.36|125.83|124.03|0
1643908330000|2022-02-03 17:12:10|126.16|124.36|126.29|124.49|126.42|124.62|126.16|124.36|0
1643908340000|2022-02-03 17:12:20|126.16|124.36|126.09|124.29|126.16|124.36|126.03|124.23|0
1643908350000|2022-02-03 17:12:30|126.03|124.23|125.9|124.1|126.03|124.23|125.9|124.1|0
1643908360000|2022-02-03 17:12:40|126.03|124.23|125.9|124.1|126.16|124.36|125.9|124.1|0
1643908370000|2022-02-03 17:12:50|126.16|124.36|126.29|124.49|126.42|124.62|126.16|124.36|0
1643908380000|2022-02-03 17:13:00|125.9|124.1|125.77|123.97|125.9|124.1|125.77|123.97|0
1643908390000|2022-02-03 17:13:10|125.51|123.71|125.51|123.71|125.64|123.84|125.51|123.71|0
1643908400000|2022-02-03 17:13:20|125.25|123.45|126.03|124.23|126.03|124.23|125.25|123.45|0
1643908410000|2022-02-03 17:13:30|126.16|124.36|126.16|124.36|126.16|124.36|126.16|124.36|0
1643908420000|2022-02-03 17:13:40|126.29|124.49|126.55|124.75|126.55|124.75|126.29|124.49|0
1643908430000|2022-02-03 17:13:50|126.42|124.62|126.42|124.62|126.42|124.62|126.22|124.42|0
1643908440000|2022-02-03 17:14:00|126.55|124.75|126.55|124.75|126.55|124.75|126.16|124.36|0
1643908450000|2022-02-03 17:14:10|126.29|124.49|126.42|124.62|126.55|124.75|126.29|124.49|0
1643908460000|2022-02-03 17:14:20|126.55|124.75|126.54|124.74|126.55|124.75|126.41|124.61|0
1643908470000|2022-02-03 17:14:30|127.46|125.66|127.59|125.79|127.72|125.92|127.46|125.66|0
1643908480000|2022-02-03 17:14:40|127.65|125.85|127.85|126.05|127.85|126.05|127.33|125.53|0
1643908490000|2022-02-03 17:14:50|128.5|126.7|128.37|126.57|128.5|126.7|128.24|126.44|0
1643908500000|2022-02-03 17:15:00|128.24|126.44|127.85|126.05|128.24|126.44|127.85|126.05|0
1643908510000|2022-02-03 17:15:10|128.17|126.37|127.98|126.18|128.17|126.37|127.98|126.18|0
1643908520000|2022-02-03 17:15:20|128.11|126.31|127.85|126.05|128.11|126.31|127.65|125.85|0
1643908530000|2022-02-03 17:15:30|127.98|126.18|127.72|125.92|127.98|126.18|127.72|125.92|0
1643908540000|2022-02-03 17:15:40|127.98|126.18|127.59|125.79|127.98|126.18|127.59|125.79|0
1643908550000|2022-02-03 17:15:50|127.46|125.66|127.59|125.79|127.59|125.79|127.32|125.52|0
1643908560000|2022-02-03 17:16:00|127.72|125.92|127.78|125.98|127.85|126.05|127.72|125.92|0
1643908570000|2022-02-03 17:16:10|127.72|125.92|127.72|125.92|127.78|125.98|127.72|125.92|0
1643908580000|2022-02-03 17:16:20|127.06|125.26|127.32|125.52|127.39|125.59|127.06|125.26|0
1643908590000|2022-02-03 17:16:30|127.26|125.46|127.26|125.46|127.45|125.65|127.26|125.46|0
1643908600000|2022-02-03 17:16:40|127.19|125.39|126.93|125.13|127.19|125.39|126.93|125.13|0
1643908610000|2022-02-03 17:16:50|126.8|125|126.28|124.48|126.8|125|126.02|124.22|0
1643908620000|2022-02-03 17:17:00|126.15|124.35|126.28|124.48|126.28|124.48|126.15|124.35|0
1643908630000|2022-02-03 17:17:10|126.15|124.35|126.34|124.54|126.41|124.61|126.15|124.35|0
1643908640000|2022-02-03 17:17:20|126.28|124.48|126.21|124.41|126.28|124.48|126.02|124.22|0
1643908650000|2022-02-03 17:17:30|125.96|124.16|125.57|123.77|125.96|124.16|125.57|123.77|0
1643908660000|2022-02-03 17:17:40|125.63|123.83|125.63|123.83|125.76|123.96|125.63|123.83|0
1643908670000|2022-02-03 17:17:50|125.76|123.96|125.76|123.96|126.02|124.22|125.76|123.96|0
1643908680000|2022-02-03 17:18:00|125.83|124.03|125.7|123.9|126.02|124.22|125.7|123.9|0
1643908690000|2022-02-03 17:18:10|125.89|124.09|125.76|123.96|125.89|124.09|125.63|123.83|0
1643908710000|2022-02-03 17:18:30|125.89|124.09|125.89|124.09|125.89|124.09|125.76|123.96|0
1643908720000|2022-02-03 17:18:40|125.76|123.96|125.37|123.57|125.76|123.96|125.37|123.57|0
1643908730000|2022-02-03 17:18:50|125.5|123.7|125.63|123.83|125.63|123.83|125.5|123.7|0
1643908740000|2022-02-03 17:19:00|125.57|123.77|125.63|123.83|125.63|123.83|125.5|123.7|0
1643908750000|2022-02-03 17:19:10|125.24|123.44|124.86|123.06|125.24|123.44|124.86|123.06|0
1643908760000|2022-02-03 17:19:20|124.73|122.93|124.73|122.93|124.73|122.93|124.6|122.8|0
1643908770000|2022-02-03 17:19:30|124.6|122.8|124.6|122.8|124.6|122.8|124.47|122.67|0
1643908780000|2022-02-03 17:19:40|124.34|122.54|124.21|122.41|124.34|122.54|124.21|122.41|0
1643908790000|2022-02-03 17:19:50|123.57|121.77|123.31|121.51|123.7|121.9|123.31|121.51|0
1643908800000|2022-02-03 17:20:00|122.55|120.75|123.19|121.39|123.19|121.39|122.55|120.75|0
1643908810000|2022-02-03 17:20:10|123.06|121.26|123.83|122.03|123.83|122.03|123.06|121.26|0
1643908820000|2022-02-03 17:20:20|123.57|121.77|123.31|121.51|123.57|121.77|123.19|121.39|0
1643908830000|2022-02-03 17:20:30|123.06|121.26|123.31|121.51|123.31|121.51|122.86|121.06|0
1643908840000|2022-02-03 17:20:40|123.7|121.9|123.7|121.9|123.7|121.9|123.5|121.7|0
1643908850000|2022-02-03 17:20:50|123.83|122.03|123.76|121.96|123.83|122.03|123.7|121.9|0
1643908860000|2022-02-03 17:21:00|123.95|122.15|124.08|122.28|124.21|122.41|123.95|122.15|0
1643908870000|2022-02-03 17:21:10|123.95|122.15|124.98|123.18|124.98|123.18|123.83|122.03|0
1643908880000|2022-02-03 17:21:20|124.85|123.05|126.8|125|126.8|125|124.85|123.05|0
1643908890000|2022-02-03 17:21:30|126.41|124.61|126.15|124.35|126.41|124.61|126.15|124.35|0
1643908900000|2022-02-03 17:21:40|126.28|124.48|125.76|123.96|126.41|124.61|125.76|123.96|0
1643908910000|2022-02-03 17:21:50|125.82|124.02|125.63|123.83|125.82|124.02|125.63|123.83|0
1643908920000|2022-02-03 17:22:00|125.37|123.57|124.73|122.93|125.37|123.57|124.73|122.93|0
1643908930000|2022-02-03 17:22:10|124.6|122.8|124.66|122.86|124.73|122.93|124.34|122.54|0
1643908940000|2022-02-03 17:22:20|124.34|122.54|124.6|122.8|124.85|123.05|124.34|122.54|0
1643908950000|2022-02-03 17:22:30|124.34|122.54|124.34|122.54|124.34|122.54|124.34|122.54|0
1643908960000|2022-02-03 17:22:40|124.47|122.67|124.6|122.8|124.6|122.8|124.47|122.67|0
1643908970000|2022-02-03 17:22:50|124.72|122.92|124.98|123.18|124.98|123.18|124.72|122.92|0
1643908980000|2022-02-03 17:23:00|124.72|122.92|124.98|123.18|124.98|123.18|124.6|122.8|0
1643908990000|2022-02-03 17:23:10|125.24|123.44|125.04|123.24|125.24|123.44|124.85|123.05|0
1643909000000|2022-02-03 17:23:20|124.85|123.05|124.98|123.18|125.11|123.31|124.85|123.05|0
1643909010000|2022-02-03 17:23:30|125.5|123.7|124.98|123.18|125.5|123.7|124.98|123.18|0
1643909020000|2022-02-03 17:23:40|125.37|123.57|125.24|123.44|125.37|123.57|125.24|123.44|0
1643909030000|2022-02-03 17:23:50|125.5|123.7|125.24|123.44|125.5|123.7|125.24|123.44|0
1643909040000|2022-02-03 17:24:00|125.56|123.76|125.5|123.7|125.63|123.83|125.37|123.57|0
1643909050000|2022-02-03 17:24:10|125.89|124.09|126.8|125|126.8|125|125.89|124.09|0
1643909060000|2022-02-03 17:24:20|126.53|124.73|126.66|124.86|126.66|124.86|126.53|124.73|0
1643909070000|2022-02-03 17:24:30|126.8|125|127.19|125.39|127.19|125.39|126.6|124.8|0
1643909080000|2022-02-03 17:24:40|127.06|125.26|127.12|125.32|127.19|125.39|127.06|125.26|0
1643909090000|2022-02-03 17:24:50|127.32|125.52|126.92|125.12|127.32|125.52|126.92|125.12|0
1643909100000|2022-02-03 17:25:00|127.06|125.26|127.84|126.04|127.84|126.04|127.05|125.25|0
1643909110000|2022-02-03 17:25:10|128.36|126.56|127.32|125.52|128.36|126.56|127.32|125.52|0
1643909120000|2022-02-03 17:25:20|127.45|125.65|127.45|125.65|127.45|125.65|127.32|125.52|0
1643909130000|2022-02-03 17:25:30|127.32|125.52|127.38|125.58|127.45|125.65|127.32|125.52|0
1643909140000|2022-02-03 17:25:40|127.58|125.78|127.58|125.78|127.71|125.91|127.58|125.78|0
1643909150000|2022-02-03 17:25:50|127.64|125.84|127.45|125.65|127.71|125.91|127.45|125.65|0
1643909160000|2022-02-03 17:26:00|127.38|125.58|126.86|125.06|127.38|125.58|126.86|125.06|0
1643909170000|2022-02-03 17:26:10|126.73|124.93|126.92|125.12|127.05|125.25|126.73|124.93|0
1643909180000|2022-02-03 17:26:20|126.79|124.99|126.73|124.93|126.79|124.99|126.66|124.86|0
1643909190000|2022-02-03 17:26:30|126.92|125.12|126.79|124.99|126.92|125.12|126.79|124.99|0
1643909200000|2022-02-03 17:26:40|126.53|124.73|126.53|124.73|126.53|124.73|126.34|124.54|0
1643909210000|2022-02-03 17:26:50|126.46|124.66|126.4|124.6|126.59|124.79|126.4|124.6|0
1643909220000|2022-02-03 17:27:00|126.27|124.47|126.53|124.73|126.66|124.86|126.27|124.47|0
1643909230000|2022-02-03 17:27:10|126.66|124.86|126.59|124.79|126.66|124.86|126.4|124.6|0
1643909240000|2022-02-03 17:27:20|126.66|124.86|127.18|125.38|127.18|125.38|126.66|124.86|0
1643909250000|2022-02-03 17:27:30|126.92|125.12|126.92|125.12|126.92|125.12|126.92|125.12|0
1643909260000|2022-02-03 17:27:40|127.31|125.51|127.31|125.51|127.31|125.51|127.18|125.38|0
1643909270000|2022-02-03 17:27:50|127.05|125.25|127.18|125.38|127.25|125.45|127.05|125.25|0
1643909280000|2022-02-03 17:28:00|126.79|124.99|126.66|124.86|126.79|124.99|126.53|124.73|0
1643909290000|2022-02-03 17:28:10|126.53|124.73|126.66|124.86|126.66|124.86|126.53|124.73|0
1643909300000|2022-02-03 17:28:20|127.05|125.25|127.05|125.25|127.05|125.25|126.92|125.12|0
1643909310000|2022-02-03 17:28:30|126.79|124.99|127.05|125.25|127.18|125.38|126.79|124.99|0
1643909320000|2022-02-03 17:28:40|126.92|125.12|127.05|125.25|127.18|125.38|126.92|125.12|0
1643909330000|2022-02-03 17:28:50|127.18|125.38|127.11|125.31|127.18|125.38|127.05|125.25|0
1643909340000|2022-02-03 17:29:00|126.98|125.18|126.79|124.99|126.98|125.18|126.79|124.99|0
1643909350000|2022-02-03 17:29:10|126.92|125.12|127.18|125.38|127.44|125.64|126.92|125.12|0
1643909360000|2022-02-03 17:29:20|126.66|124.86|126.85|125.05|126.92|125.12|126.66|124.86|0
1643909370000|2022-02-03 17:29:30|127.05|125.25|126.98|125.18|127.05|125.25|126.98|125.18|0
1643909380000|2022-02-03 17:29:40|127.18|125.38|127.18|125.38|127.18|125.38|126.79|124.99|0
1643909390000|2022-02-03 17:29:50|127.11|125.31|127.05|125.25|127.18|125.38|127.05|125.25|0
1643909400000|2022-02-03 17:30:00|126.79|124.99|126.66|124.86|126.79|124.99|126.66|124.86|0
1643909410000|2022-02-03 17:30:10|126.53|124.73|127.11|125.31|127.11|125.31|126.53|124.73|0
1643909420000|2022-02-03 17:30:20|127.7|125.9|128.09|126.29|128.09|126.29|127.7|125.9|0
1643909430000|2022-02-03 17:30:30|127.96|126.16|127.83|126.03|127.96|126.16|127.57|125.77|0
1643909440000|2022-02-03 17:30:40|127.7|125.9|127.83|126.03|127.96|126.16|127.7|125.9|0
1643909450000|2022-02-03 17:30:50|127.5|125.7|127.18|125.38|127.5|125.7|127.18|125.38|0
1643909460000|2022-02-03 17:31:00|127.05|125.25|126.92|125.12|127.05|125.25|126.92|125.12|0
1643909470000|2022-02-03 17:31:10|126.79|124.99|126.27|124.47|126.79|124.99|126.27|124.47|0
1643909480000|2022-02-03 17:31:20|125.75|123.95|125.49|123.69|125.75|123.95|125.49|123.69|0
1643909490000|2022-02-03 17:31:30|125.62|123.82|125.49|123.69|125.62|123.82|125.16|123.36|0
1643909500000|2022-02-03 17:31:40|125.04|123.24|125.1|123.3|125.1|123.3|125.04|123.24|0
1643909520000|2022-02-03 17:32:00|125.36|123.56|124.97|123.17|125.36|123.56|124.97|123.17|0
1643909530000|2022-02-03 17:32:10|124.84|123.04|125.49|123.69|125.49|123.69|124.84|123.04|0
1643909540000|2022-02-03 17:32:20|125.23|123.43|124.97|123.17|125.36|123.56|124.97|123.17|0
1643909550000|2022-02-03 17:32:30|125.23|123.43|124.84|123.04|125.23|123.43|124.84|123.04|0
1643909560000|2022-02-03 17:32:40|124.97|123.17|124.97|123.17|125.03|123.23|124.97|123.17|0
1643909570000|2022-02-03 17:32:50|125.1|123.3|125.1|123.3|125.49|123.69|125.1|123.3|0
1643909580000|2022-02-03 17:33:00|124.97|123.17|124.46|122.66|124.97|123.17|124.33|122.53|0
1643909590000|2022-02-03 17:33:10|124.84|123.04|124.84|123.04|125.23|123.43|124.84|123.04|0
1643909600000|2022-02-03 17:33:20|124.71|122.91|124.84|123.04|124.9|123.1|124.59|122.79|0
1643909610000|2022-02-03 17:33:30|124.78|122.98|124.71|122.91|124.78|122.98|124.58|122.78|0
1643909620000|2022-02-03 17:33:40|125.03|123.23|125.75|123.95|125.75|123.95|124.84|123.04|0
1643909630000|2022-02-03 17:33:50|125.68|123.88|125.36|123.56|125.68|123.88|125.23|123.43|0
1643909640000|2022-02-03 17:34:00|125.55|123.75|125.62|123.82|126.01|124.21|125.55|123.75|0
1643909650000|2022-02-03 17:34:10|125.55|123.75|125.23|123.43|125.55|123.75|125.23|123.43|0
1643909660000|2022-02-03 17:34:20|125.1|123.3|125.36|123.56|125.36|123.56|125.1|123.3|0
1643909670000|2022-02-03 17:34:30|125.42|123.62|125.62|123.82|125.75|123.95|125.42|123.62|0
1643909680000|2022-02-03 17:34:40|125.75|123.95|125.94|124.14|125.94|124.14|125.75|123.95|0
1643909690000|2022-02-03 17:34:50|125.88|124.08|126.26|124.46|126.26|124.46|125.88|124.08|0
1643909700000|2022-02-03 17:35:00|126.46|124.66|126.65|124.85|126.65|124.85|126.26|124.46|0
1643909710000|2022-02-03 17:35:10|126.52|124.72|126.52|124.72|126.59|124.79|126.52|124.72|0
1643909720000|2022-02-03 17:35:20|126.78|124.98|127.57|125.77|127.57|125.77|126.52|124.72|0
1643909730000|2022-02-03 17:35:30|127.7|125.9|129.01|127.21|129.01|127.21|127.7|125.9|0
1643909740000|2022-02-03 17:35:40|128.48|126.68|128.75|126.95|128.88|127.08|128.48|126.68|0
1643909750000|2022-02-03 17:35:50|129.27|127.47|129.14|127.34|129.27|127.47|129.14|127.34|0
1643909760000|2022-02-03 17:36:00|129.01|127.21|129.14|127.34|129.53|127.73|129.01|127.21|0
1643909770000|2022-02-03 17:36:10|129.01|127.21|128.94|127.14|129.01|127.21|128.88|127.08|0
1643909780000|2022-02-03 17:36:20|128.74|126.94|128.61|126.81|128.74|126.94|128.61|126.81|0
1643909790000|2022-02-03 17:36:30|128.68|126.88|129.14|127.34|129.14|127.34|128.68|126.88|0
1643909800000|2022-02-03 17:36:40|129.01|127.21|128.88|127.08|129.01|127.21|128.74|126.94|0
1643909810000|2022-02-03 17:36:50|129.01|127.21|128.88|127.08|129.01|127.21|128.74|126.94|0
1643909820000|2022-02-03 17:37:00|128.61|126.81|128.41|126.61|128.61|126.81|128.35|126.55|0
1643909830000|2022-02-03 17:37:10|128.09|126.29|128.48|126.68|128.48|126.68|128.09|126.29|0
1643909840000|2022-02-03 17:37:20|128.61|126.81|128.68|126.88|128.68|126.88|128.61|126.81|0
1643909850000|2022-02-03 17:37:30|128.74|126.94|129.01|127.21|129.01|127.21|128.61|126.81|0
1643909860000|2022-02-03 17:37:40|129.27|127.47|128.74|126.94|129.27|127.47|128.74|126.94|0
1643909870000|2022-02-03 17:37:50|129.01|127.21|128.87|127.07|129.07|127.27|128.87|127.07|0
1643909880000|2022-02-03 17:38:00|128.94|127.14|128.74|126.94|129.01|127.21|128.74|126.94|0
1643909890000|2022-02-03 17:38:10|128.87|127.07|128.87|127.07|128.87|127.07|128.74|126.94|0
1643909900000|2022-02-03 17:38:20|128.81|127.01|128.74|126.94|128.81|127.01|128.61|126.81|0
1643909910000|2022-02-03 17:38:30|128.61|126.81|128.61|126.81|128.87|127.07|128.61|126.81|0
1643909920000|2022-02-03 17:38:40|128.67|126.87|128.74|126.94|128.74|126.94|128.61|126.81|0
1643909930000|2022-02-03 17:38:50|128.87|127.07|128.74|126.94|128.87|127.07|128.74|126.94|0
1643909940000|2022-02-03 17:39:00|128.61|126.81|128.48|126.68|128.61|126.81|128.22|126.42|0
1643909950000|2022-02-03 17:39:10|128.54|126.74|128.35|126.55|128.54|126.74|128.35|126.55|0
1643909960000|2022-02-03 17:39:20|128.22|126.42|128.22|126.42|128.22|126.42|128.22|126.42|0
1643909970000|2022-02-03 17:39:30|128.35|126.55|128.48|126.68|128.61|126.81|128.22|126.42|0
1643909980000|2022-02-03 17:39:40|128.35|126.55|128.41|126.61|128.41|126.61|128.35|126.55|0
1643909990000|2022-02-03 17:39:50|128.48|126.68|128.09|126.29|128.48|126.68|127.95|126.15|0
1643910000000|2022-02-03 17:40:00|128.22|126.42|128.48|126.68|128.48|126.68|128.22|126.42|0
1643910010000|2022-02-03 17:40:10|128.87|127.07|129.2|127.4|129.2|127.4|128.8|127|0
1643910020000|2022-02-03 17:40:20|129|127.2|127.82|126.02|129|127.2|127.82|126.02|0
1643910030000|2022-02-03 17:40:30|127.69|125.89|127.69|125.89|127.75|125.95|127.62|125.82|0
1643910040000|2022-02-03 17:40:40|127.82|126.02|127.62|125.82|127.82|126.02|127.62|125.82|0
1643910050000|2022-02-03 17:40:50|127.95|126.15|127.89|126.09|128.02|126.22|127.89|126.09|0
1643910060000|2022-02-03 17:41:00|127.82|126.02|127.82|126.02|127.82|126.02|127.82|126.02|0
1643910070000|2022-02-03 17:41:10|127.95|126.15|127.43|125.63|127.95|126.15|127.43|125.63|0
1643910080000|2022-02-03 17:41:20|127.3|125.5|127.56|125.76|127.56|125.76|127.17|125.37|0
1643910090000|2022-02-03 17:41:30|127.69|125.89|127.17|125.37|127.69|125.89|127.17|125.37|0
1643910100000|2022-02-03 17:41:40|127.3|125.5|127.3|125.5|127.3|125.5|127.17|125.37|0
1643910110000|2022-02-03 17:41:50|127.17|125.37|127.17|125.37|127.17|125.37|127.17|125.37|0
1643910120000|2022-02-03 17:42:00|127.3|125.5|127.3|125.5|127.3|125.5|127.3|125.5|0
1643910130000|2022-02-03 17:42:10|127.17|125.37|127.95|126.15|127.95|126.15|127.17|125.37|0
1643910140000|2022-02-03 17:42:20|127.75|125.95|127.69|125.89|127.75|125.95|127.62|125.82|0
1643910150000|2022-02-03 17:42:30|127.56|125.76|127.82|126.02|127.82|126.02|127.56|125.76|0
1643910160000|2022-02-03 17:42:40|127.69|125.89|127.56|125.76|127.69|125.89|127.56|125.76|0
1643910170000|2022-02-03 17:42:50|127.69|125.89|127.82|126.02|127.95|126.15|127.69|125.89|0
1643910180000|2022-02-03 17:43:00|127.95|126.15|128.01|126.21|128.08|126.28|127.95|126.15|0
1643910190000|2022-02-03 17:43:10|128.08|126.28|128.21|126.41|128.21|126.41|127.88|126.08|0
1643910200000|2022-02-03 17:43:20|128.08|126.28|128.21|126.41|128.21|126.41|128.08|126.28|0
1643910210000|2022-02-03 17:43:30|127.95|126.15|127.43|125.63|128.08|126.28|127.43|125.63|0
1643910220000|2022-02-03 17:43:40|127.3|125.5|127.17|125.37|127.43|125.63|127.17|125.37|0
1643910230000|2022-02-03 17:43:50|127.04|125.24|126.91|125.11|127.04|125.24|126.91|125.11|0
1643910240000|2022-02-03 17:44:00|127.04|125.24|127.04|125.24|127.1|125.3|127.04|125.24|0
1643910250000|2022-02-03 17:44:10|126.71|124.91|126.65|124.85|126.78|124.98|126.65|124.85|0
1643910260000|2022-02-03 17:44:20|126.78|124.98|126.39|124.59|126.78|124.98|126.39|124.59|0
1643910270000|2022-02-03 17:44:30|126.38|124.58|126.13|124.33|126.38|124.58|126.13|124.33|0
1643910280000|2022-02-03 17:44:40|126|124.2|125.87|124.07|126|124.2|125.87|124.07|0
1643910290000|2022-02-03 17:44:50|126|124.2|125.48|123.68|126|124.2|125.48|123.68|0
1643910300000|2022-02-03 17:45:00|124.96|123.16|126.25|124.45|126.25|124.45|124.96|123.16|0
1643910310000|2022-02-03 17:45:10|126.32|124.52|125.74|123.94|126.32|124.52|125.74|123.94|0
1643910320000|2022-02-03 17:45:20|125.54|123.74|125.61|123.81|125.61|123.81|125.48|123.68|0
1643910330000|2022-02-03 17:45:30|125.48|123.68|125.48|123.68|125.54|123.74|125.41|123.61|0
1643910340000|2022-02-03 17:45:40|125.22|123.42|125.09|123.29|125.22|123.42|125.09|123.29|0
1643910350000|2022-02-03 17:45:50|125.02|123.22|125.09|123.29|125.09|123.29|125.02|123.22|0
1643910360000|2022-02-03 17:46:00|124.96|123.16|125.09|123.29|125.09|123.29|124.96|123.16|0
1643910370000|2022-02-03 17:46:10|124.83|123.03|124.96|123.16|124.96|123.16|124.83|123.03|0
1643910380000|2022-02-03 17:46:20|125.35|123.55|125.35|123.55|125.48|123.68|125.35|123.55|0
1643910390000|2022-02-03 17:46:30|125.22|123.42|125.35|123.55|125.48|123.68|125.22|123.42|0
1643910400000|2022-02-03 17:46:40|125.22|123.42|125.22|123.42|125.35|123.55|125.09|123.29|0
1643910410000|2022-02-03 17:46:50|125.09|123.29|124.63|122.83|125.09|123.29|124.63|122.83|0
1643910420000|2022-02-03 17:47:00|124.96|123.16|124.7|122.9|124.96|123.16|124.7|122.9|0
1643910430000|2022-02-03 17:47:10|124.83|123.03|124.57|122.77|124.83|123.03|124.57|122.77|0
1643910440000|2022-02-03 17:47:20|124.44|122.64|123.93|122.13|124.57|122.77|123.93|122.13|0
1643910450000|2022-02-03 17:47:30|123.8|122|124.57|122.77|124.57|122.77|123.8|122|0
1643910460000|2022-02-03 17:47:40|124.7|122.9|124.25|122.45|124.7|122.9|124.25|122.45|0
1643910470000|2022-02-03 17:47:50|123.93|122.13|124.18|122.38|124.38|122.58|123.93|122.13|0
1643910480000|2022-02-03 17:48:00|124.12|122.32|122.65|120.85|124.12|122.32|122.65|120.85|0
1643910490000|2022-02-03 17:48:10|123.03|121.23|122.39|120.59|123.03|121.23|122.39|120.59|0
1643910500000|2022-02-03 17:48:20|122.52|120.72|123.03|121.23|123.03|121.23|122.52|120.72|0
1643910510000|2022-02-03 17:48:30|123.16|121.36|123.16|121.36|123.16|121.36|123.03|121.23|0
1643910520000|2022-02-03 17:48:40|123.29|121.49|122.96|121.16|123.41|121.61|122.96|121.16|0
1643910530000|2022-02-03 17:48:50|123.03|121.23|122.65|120.85|123.03|121.23|122.65|120.85|0
1643910540000|2022-02-03 17:49:00|122.96|121.16|123.16|121.36|123.16|121.36|122.96|121.16|0
1643910550000|2022-02-03 17:49:10|123.41|121.61|123.41|121.61|123.41|121.61|123.29|121.49|0
1643910560000|2022-02-03 17:49:20|123.16|121.36|123.29|121.49|123.47|121.67|123.16|121.36|0
1643910570000|2022-02-03 17:49:30|123.41|121.61|123.54|121.74|123.54|121.74|123.41|121.61|0
1643910580000|2022-02-03 17:49:40|123.8|122|123.54|121.74|123.8|122|123.54|121.74|0
1643910590000|2022-02-03 17:49:50|123.6|121.8|123.54|121.74|123.6|121.8|123.54|121.74|0
1643910600000|2022-02-03 17:50:00|123.93|122.13|124.76|122.96|124.76|122.96|123.93|122.13|0
1643910610000|2022-02-03 17:50:10|124.7|122.9|124.83|123.03|124.83|123.03|124.44|122.64|0
1643910620000|2022-02-03 17:50:20|124.95|123.15|124.95|123.15|124.95|123.15|124.95|123.15|0
1643910630000|2022-02-03 17:50:30|124.7|122.9|125.02|123.22|125.02|123.22|124.7|122.9|0
1643910640000|2022-02-03 17:50:40|125.08|123.28|125.21|123.41|125.21|123.41|124.95|123.15|0
1643910650000|2022-02-03 17:50:50|124.7|122.9|124.95|123.15|124.95|123.15|124.7|122.9|0
1643910660000|2022-02-03 17:51:00|124.83|123.03|124.7|122.9|124.83|123.03|124.7|122.9|0
1643910670000|2022-02-03 17:51:10|124.63|122.83|124.44|122.64|124.7|122.9|124.44|122.64|0
1643910680000|2022-02-03 17:51:20|124.57|122.77|124.44|122.64|124.7|122.9|124.44|122.64|0
1643910690000|2022-02-03 17:51:30|124.57|122.77|124.57|122.77|124.82|123.02|124.57|122.77|0
1643910700000|2022-02-03 17:51:40|124.44|122.64|124.7|122.9|124.7|122.9|124.44|122.64|0
1643910710000|2022-02-03 17:51:50|124.57|122.77|125.08|123.28|125.08|123.28|124.57|122.77|0
1643910720000|2022-02-03 17:52:00|124.7|122.9|124.44|122.64|124.7|122.9|124.44|122.64|0
1643910730000|2022-02-03 17:52:10|124.05|122.25|123.67|121.87|124.05|122.25|123.67|121.87|0
1643910740000|2022-02-03 17:52:20|123.8|122|123.79|121.99|123.92|122.12|123.79|121.99|0
1643910750000|2022-02-03 17:52:30|123.67|121.87|123.92|122.12|123.92|122.12|123.67|121.87|0
1643910760000|2022-02-03 17:52:40|123.79|121.99|124.05|122.25|124.05|122.25|123.79|121.99|0
1643910770000|2022-02-03 17:52:50|123.92|122.12|124.05|122.25|124.05|122.25|123.92|122.12|0
1643910780000|2022-02-03 17:53:00|124.44|122.64|124.89|123.09|124.89|123.09|124.44|122.64|0
1643910790000|2022-02-03 17:53:10|125.4|123.6|124.69|122.89|125.4|123.6|124.69|122.89|0
1643910800000|2022-02-03 17:53:20|124.82|123.02|124.44|122.64|124.95|123.15|124.44|122.64|0
1643910810000|2022-02-03 17:53:30|124.31|122.51|124.31|122.51|124.31|122.51|124.18|122.38|0
1643910820000|2022-02-03 17:53:40|123.92|122.12|123.79|121.99|123.92|122.12|123.79|121.99|0
1643910830000|2022-02-03 17:53:50|123.92|122.12|123.92|122.12|124.05|122.25|123.92|122.12|0
1643910840000|2022-02-03 17:54:00|123.67|121.87|123.73|121.93|123.92|122.12|123.54|121.74|0
1643910850000|2022-02-03 17:54:10|123.79|121.99|123.92|122.12|124.18|122.38|123.73|121.93|0
1643910860000|2022-02-03 17:54:20|123.98|122.18|123.92|122.12|124.11|122.31|123.92|122.12|0
1643910870000|2022-02-03 17:54:30|123.79|121.99|124.18|122.38|124.18|122.38|123.79|121.99|0
1643910880000|2022-02-03 17:54:40|123.92|122.12|123.98|122.18|123.98|122.18|123.79|121.99|0
1643910890000|2022-02-03 17:54:50|124.18|122.38|124.11|122.31|124.18|122.38|124.05|122.25|0
1643910900000|2022-02-03 17:55:00|123.98|122.18|124.31|122.51|124.43|122.63|123.98|122.18|0
1643910910000|2022-02-03 17:55:10|124.05|122.25|123.98|122.18|124.18|122.38|123.98|122.18|0
1643910920000|2022-02-03 17:55:20|123.79|121.99|124.05|122.25|124.11|122.31|123.79|121.99|0
1643910930000|2022-02-03 17:55:30|124.31|122.51|124.31|122.51|124.31|122.51|124.31|122.51|0
1643910940000|2022-02-03 17:55:40|124.18|122.38|124.05|122.25|124.18|122.38|123.92|122.12|0
1643910950000|2022-02-03 17:55:50|124.18|122.38|124.31|122.51|124.31|122.51|124.18|122.38|0
1643910960000|2022-02-03 17:56:00|124.56|122.76|124.05|122.25|124.56|122.76|123.66|121.86|0
1643910970000|2022-02-03 17:56:10|123.98|122.18|123.79|121.99|124.18|122.38|123.79|121.99|0
1643910980000|2022-02-03 17:56:20|123.92|122.12|124.3|122.5|124.43|122.63|123.92|122.12|0
1643910990000|2022-02-03 17:56:30|124.05|122.25|125.08|123.28|125.08|123.28|124.05|122.25|0
1643911000000|2022-02-03 17:56:40|125.47|123.67|125.59|123.79|125.72|123.92|125.47|123.67|0
1643911010000|2022-02-03 17:56:50|125.47|123.67|125.08|123.28|125.47|123.67|125.08|123.28|0
1643911020000|2022-02-03 17:57:00|125.01|123.21|124.95|123.15|125.01|123.21|124.56|122.76|0
1643911030000|2022-02-03 17:57:10|124.82|123.02|124.69|122.89|124.82|123.02|124.69|122.89|0
1643911040000|2022-02-03 17:57:20|124.82|123.02|124.37|122.57|124.82|123.02|124.37|122.57|0
1643911050000|2022-02-03 17:57:30|124.43|122.63|124.05|122.25|124.43|122.63|124.05|122.25|0
1643911060000|2022-02-03 17:57:40|124.17|122.37|124.24|122.44|124.24|122.44|123.92|122.12|0
1643911070000|2022-02-03 17:57:50|124.17|122.37|124.3|122.5|124.3|122.5|123.92|122.12|0
1643911080000|2022-02-03 17:58:00|123.92|122.12|123.92|122.12|124.17|122.37|123.92|122.12|0
1643911090000|2022-02-03 17:58:10|123.66|121.86|123.53|121.73|123.66|121.86|123.15|121.35|0
1643911100000|2022-02-03 17:58:20|123.66|121.86|123.66|121.86|123.66|121.86|123.59|121.79|0
1643911110000|2022-02-03 17:58:30|123.28|121.48|124.17|122.37|124.17|122.37|123.28|121.48|0
1643911120000|2022-02-03 17:58:40|124.05|122.25|124.17|122.37|124.24|122.44|124.05|122.25|0
1643911130000|2022-02-03 17:58:50|124.05|122.25|124.17|122.37|124.17|122.37|124.05|122.25|0
1643911140000|2022-02-03 17:59:00|124.56|122.76|125.2|123.4|125.2|123.4|124.56|122.76|0
1643911150000|2022-02-03 17:59:10|125.08|123.28|125.4|123.6|125.4|123.6|124.95|123.15|0
1643911160000|2022-02-03 17:59:20|125.46|123.66|125.46|123.66|125.46|123.66|125.33|123.53|0
1643911170000|2022-02-03 17:59:30|125.33|123.53|125.33|123.53|125.33|123.53|125.2|123.4|0
1643911180000|2022-02-03 17:59:40|125.07|123.27|125.46|123.66|125.46|123.66|125.07|123.27|0
1643911190000|2022-02-03 17:59:50|125.65|123.85|126.11|124.31|126.5|124.7|125.65|123.85|0
1643911200000|2022-02-03 18:00:00|125.85|124.05|125.46|123.66|125.85|124.05|125.46|123.66|0
1643911210000|2022-02-03 18:00:10|125.33|123.53|124.95|123.15|125.33|123.53|124.95|123.15|0
1643911220000|2022-02-03 18:00:20|124.82|123.02|124.88|123.08|125.01|123.21|124.82|123.02|0
1643911230000|2022-02-03 18:00:30|124.94|123.14|125.14|123.34|125.14|123.34|124.94|123.14|0
1643911240000|2022-02-03 18:00:40|124.82|123.02|124.82|123.02|124.94|123.14|124.75|122.95|0
1643911250000|2022-02-03 18:00:50|124.56|122.76|124.82|123.02|124.82|123.02|124.43|122.63|0
1643911260000|2022-02-03 18:01:00|124.75|122.95|125.2|123.4|125.2|123.4|124.75|122.95|0
1643911270000|2022-02-03 18:01:10|124.94|123.14|124.94|123.14|125.07|123.27|124.94|123.14|0
1643911280000|2022-02-03 18:01:20|124.43|122.63|124.62|122.82|124.69|122.89|124.43|122.63|0
1643911290000|2022-02-03 18:01:30|124.56|122.76|124.56|122.76|124.69|122.89|124.56|122.76|0
1643911300000|2022-02-03 18:01:40|124.75|122.95|124.69|122.89|124.75|122.95|124.56|122.76|0
1643911310000|2022-02-03 18:01:50|124.56|122.76|124.43|122.63|124.56|122.76|124.3|122.5|0
1643911320000|2022-02-03 18:02:00|124.56|122.76|124.69|122.89|124.81|123.01|124.56|122.76|0
1643911330000|2022-02-03 18:02:10|124.43|122.63|124.43|122.63|124.56|122.76|124.43|122.63|0
1643911340000|2022-02-03 18:02:20|123.79|121.99|123.53|121.73|123.79|121.99|123.53|121.73|0
1643911350000|2022-02-03 18:02:30|123.66|121.86|124.17|122.37|124.17|122.37|123.66|121.86|0
1643911360000|2022-02-03 18:02:40|124.04|122.24|123.78|121.98|124.17|122.37|123.78|121.98|0
1643911370000|2022-02-03 18:02:50|124.04|122.24|123.91|122.11|124.04|122.24|123.91|122.11|0
1643911380000|2022-02-03 18:03:00|124.04|122.24|124.3|122.5|124.3|122.5|124.04|122.24|0
1643911390000|2022-02-03 18:03:10|124.43|122.63|124.04|122.24|124.43|122.63|123.91|122.11|0
1643911400000|2022-02-03 18:03:20|123.53|121.73|123.4|121.6|123.53|121.73|123.4|121.6|0
1643911410000|2022-02-03 18:03:30|123.02|121.22|123.4|121.6|123.4|121.6|123.02|121.22|0
1643911420000|2022-02-03 18:03:40|123.14|121.34|123.02|121.22|123.2|121.4|122.76|120.96|0
1643911430000|2022-02-03 18:03:50|123.14|121.34|123.53|121.73|123.53|121.73|123.14|121.34|0
1643911440000|2022-02-03 18:04:00|123.78|121.98|123.66|121.86|123.78|121.98|123.66|121.86|0
1643911450000|2022-02-03 18:04:10|123.78|121.98|124.23|122.43|124.23|122.43|123.78|121.98|0
1643911460000|2022-02-03 18:04:20|123.91|122.11|123.27|121.47|123.91|122.11|123.27|121.47|0
1643911470000|2022-02-03 18:04:30|123.01|121.21|123.2|121.4|123.2|121.4|123.01|121.21|0
1643911480000|2022-02-03 18:04:40|123.46|121.66|123.01|121.21|123.46|121.66|123.01|121.21|0
1643911490000|2022-02-03 18:04:50|122.95|121.15|123.27|121.47|123.27|121.47|122.95|121.15|0
1643911500000|2022-02-03 18:05:00|123.14|121.34|123.27|121.47|123.4|121.6|123.14|121.34|0
1643911510000|2022-02-03 18:05:10|123.59|121.79|123.65|121.85|123.65|121.85|123.53|121.73|0
1643911520000|2022-02-03 18:05:20|123.59|121.79|124.3|122.5|124.3|122.5|123.59|121.79|0
1643911530000|2022-02-03 18:05:30|124.81|123.01|124.68|122.88|125.07|123.27|124.68|122.88|0
1643911540000|2022-02-03 18:05:40|124.55|122.75|124.42|122.62|124.55|122.75|124.17|122.37|0
1643911550000|2022-02-03 18:05:50|124.55|122.75|124.3|122.5|124.55|122.75|124.3|122.5|0
1643911560000|2022-02-03 18:06:00|124.17|122.37|124.94|123.14|125.33|123.53|124.17|122.37|0
1643911570000|2022-02-03 18:06:10|124.81|123.01|124.81|123.01|124.94|123.14|124.68|122.88|0
1643911580000|2022-02-03 18:06:20|124.29|122.49|123.97|122.17|124.29|122.49|123.91|122.11|0
1643911590000|2022-02-03 18:06:30|123.78|121.98|124.1|122.3|124.1|122.3|123.78|121.98|0
1643911600000|2022-02-03 18:06:40|123.78|121.98|123.65|121.85|123.78|121.98|123.65|121.85|0
1643911610000|2022-02-03 18:06:50|123.52|121.72|123.52|121.72|123.52|121.72|123.46|121.66|0
1643911620000|2022-02-03 18:07:00|123.4|121.6|123.65|121.85|123.78|121.98|123.4|121.6|0
1643911630000|2022-02-03 18:07:10|124.04|122.24|124.55|122.75|124.55|122.75|124.04|122.24|0
1643911640000|2022-02-03 18:07:20|124.04|122.24|123.97|122.17|124.04|122.24|123.91|122.11|0
1643911650000|2022-02-03 18:07:30|123.91|122.11|123.27|121.47|123.91|122.11|123.27|121.47|0
1643911660000|2022-02-03 18:07:40|123.52|121.72|123.58|121.78|123.58|121.78|123.27|121.47|0
1643911670000|2022-02-03 18:07:50|123.27|121.47|123.52|121.72|123.52|121.72|123.27|121.47|0
1643911680000|2022-02-03 18:08:00|123.65|121.85|123.2|121.4|123.65|121.85|123.14|121.34|0
1643911690000|2022-02-03 18:08:10|123.14|121.34|123.39|121.59|123.39|121.59|123.01|121.21|0
1643911700000|2022-02-03 18:08:20|123.2|121.4|123.78|121.98|123.78|121.98|123.2|121.4|0
1643911710000|2022-02-03 18:08:30|123.71|121.91|123.65|121.85|123.71|121.91|123.65|121.85|0
1643911720000|2022-02-03 18:08:40|123.78|121.98|123.91|122.11|123.91|122.11|123.78|121.98|0
1643911730000|2022-02-03 18:08:50|123.84|122.04|124.04|122.24|124.16|122.36|123.84|122.04|0
1643911740000|2022-02-03 18:09:00|124.42|122.62|124.81|123.01|124.94|123.14|124.42|122.62|0
1643911750000|2022-02-03 18:09:10|124.68|122.88|124.48|122.68|124.81|123.01|124.48|122.68|0
1643911760000|2022-02-03 18:09:20|124.42|122.62|124.42|122.62|124.42|122.62|124.23|122.43|0
1643911770000|2022-02-03 18:09:30|124.61|122.81|124.16|122.36|124.61|122.81|124.16|122.36|0
1643911780000|2022-02-03 18:09:40|124.03|122.23|123.27|121.47|124.03|122.23|123.27|121.47|0
1643911790000|2022-02-03 18:09:50|123.01|121.21|122.5|120.7|123.01|121.21|122.37|120.57|0
1643911800000|2022-02-03 18:10:00|121.73|119.93|122.12|120.32|122.37|120.57|121.73|119.93|0
1643911810000|2022-02-03 18:10:10|121.86|120.06|121.61|119.81|121.86|120.06|121.48|119.68|0
1643911820000|2022-02-03 18:10:20|121.73|119.93|121.73|119.93|121.73|119.93|121.73|119.93|0
1643911830000|2022-02-03 18:10:30|121.86|120.06|122.37|120.57|122.37|120.57|121.86|120.06|0
1643911840000|2022-02-03 18:10:40|122.3|120.5|122.24|120.44|122.3|120.5|122.12|120.32|0
1643911850000|2022-02-03 18:10:50|122.5|120.7|122.88|121.08|122.88|121.08|122.5|120.7|0
1643911860000|2022-02-03 18:11:00|122.75|120.95|123.26|121.46|123.52|121.72|122.75|120.95|0
1643911870000|2022-02-03 18:11:10|123.2|121.4|123.2|121.4|123.39|121.59|123.2|121.4|0
1643911880000|2022-02-03 18:11:20|123.65|121.85|123.26|121.46|123.65|121.85|123.26|121.46|0
1643911890000|2022-02-03 18:11:30|123.39|121.59|123.52|121.72|123.65|121.85|123.39|121.59|0
1643911900000|2022-02-03 18:11:40|123.45|121.65|123.65|121.85|123.65|121.85|123.39|121.59|0
1643911910000|2022-02-03 18:11:50|123.52|121.72|124.03|122.23|124.16|122.36|123.52|121.72|0
1643911920000|2022-02-03 18:12:00|123.9|122.1|123.84|122.04|123.9|122.1|123.78|121.98|0
1643911930000|2022-02-03 18:12:10|123.97|122.17|123.71|121.91|123.97|122.17|123.65|121.85|0
1643911940000|2022-02-03 18:12:20|123.78|121.98|124.03|122.23|124.03|122.23|123.71|121.91|0
1643911950000|2022-02-03 18:12:30|123.9|122.1|123.65|121.85|123.9|122.1|123.52|121.72|0
1643911960000|2022-02-03 18:12:40|123.52|121.72|123.52|121.72|123.65|121.85|123.52|121.72|0
1643911970000|2022-02-03 18:12:50|123.65|121.85|122.88|121.08|123.65|121.85|122.75|120.95|0
1643911980000|2022-02-03 18:13:00|123.01|121.21|123.01|121.21|123.13|121.33|123.01|121.21|0
1643911990000|2022-02-03 18:13:10|123.13|121.33|123.65|121.85|123.65|121.85|123.13|121.33|0
1643912000000|2022-02-03 18:13:20|123.77|121.97|122.7|120.9|123.77|121.97|122.7|120.9|0
1643912010000|2022-02-03 18:13:30|122.83|121.03|122.76|120.96|123.02|121.22|122.76|120.96|0
1643912020000|2022-02-03 18:13:40|122.83|121.03|125.09|123.29|125.09|123.29|122.83|121.03|0
1643912030000|2022-02-03 18:13:50|125.54|123.74|126.52|124.72|126.64|124.84|125.42|123.62|0
1643912040000|2022-02-03 18:14:00|126.39|124.59|125.88|124.08|126.39|124.59|125.88|124.08|0
1643912050000|2022-02-03 18:14:10|126|124.2|126.26|124.46|126.26|124.46|126|124.2|0
1643912060000|2022-02-03 18:14:20|126.39|124.59|126.39|124.59|126.64|124.84|126.39|124.59|0
1643912070000|2022-02-03 18:14:30|126.64|124.84|126.9|125.1|126.9|125.1|126.64|124.84|0
1643912080000|2022-02-03 18:14:40|126.77|124.97|127.16|125.36|127.16|125.36|126.77|124.97|0
1643912090000|2022-02-03 18:14:50|127.29|125.49|127.09|125.29|127.29|125.49|127.09|125.29|0
1643912100000|2022-02-03 18:15:00|127.29|125.49|127.41|125.61|127.41|125.61|127.29|125.49|0
1643912110000|2022-02-03 18:15:10|128.06|126.26|128.06|126.26|128.06|126.26|127.86|126.06|0
1643912120000|2022-02-03 18:15:20|128.19|126.39|128.06|126.26|128.19|126.39|128.06|126.26|0
1643912130000|2022-02-03 18:15:30|127.8|126|127.93|126.13|127.93|126.13|127.67|125.87|0
1643912140000|2022-02-03 18:15:40|127.8|126|127.93|126.13|128.06|126.26|127.8|126|0
1643912150000|2022-02-03 18:15:50|128.19|126.39|128.19|126.39|128.19|126.39|127.93|126.13|0
1643912160000|2022-02-03 18:16:00|128.06|126.26|128.96|127.16|129.09|127.29|128.06|126.26|0
1643912170000|2022-02-03 18:16:10|128.71|126.91|128.32|126.52|128.71|126.91|128.32|126.52|0
1643912180000|2022-02-03 18:16:20|128.19|126.39|128.06|126.26|128.32|126.52|128.06|126.26|0
1643912190000|2022-02-03 18:16:30|127.93|126.13|127.67|125.87|127.93|126.13|127.67|125.87|0
1643912200000|2022-02-03 18:16:40|127.73|125.93|127.93|126.13|127.93|126.13|127.73|125.93|0
1643912210000|2022-02-03 18:16:50|127.8|126|127.67|125.87|127.86|126.06|127.67|125.87|0
1643912220000|2022-02-03 18:17:00|127.6|125.8|127.35|125.55|127.6|125.8|127.03|125.23|0
1643912230000|2022-02-03 18:17:10|127.28|125.48|127.54|125.74|127.54|125.74|127.28|125.48|0
1643912240000|2022-02-03 18:17:20|127.41|125.61|127.54|125.74|127.54|125.74|127.22|125.42|0
1643912250000|2022-02-03 18:17:30|127.6|125.8|127.03|125.23|127.6|125.8|127.03|125.23|0
1643912260000|2022-02-03 18:17:40|126.9|125.1|126.9|125.1|126.9|125.1|126.83|125.03|0
1643912270000|2022-02-03 18:17:50|127.03|125.23|126.9|125.1|127.03|125.23|126.9|125.1|0
1643912280000|2022-02-03 18:18:00|127.03|125.23|127.34|125.54|127.34|125.54|127.03|125.23|0
1643912290000|2022-02-03 18:18:10|127.47|125.67|127.28|125.48|127.47|125.67|127.15|125.35|0
1643912300000|2022-02-03 18:18:20|127.41|125.61|127.28|125.48|127.41|125.61|127.28|125.48|0
1643912310000|2022-02-03 18:18:30|127.54|125.74|127.6|125.8|127.67|125.87|127.54|125.74|0
1643912320000|2022-02-03 18:18:40|127.54|125.74|127.41|125.61|127.54|125.74|127.22|125.42|0
1643912330000|2022-02-03 18:18:50|127.34|125.54|127.93|126.13|127.93|126.13|127.34|125.54|0
1643912340000|2022-02-03 18:19:00|128.06|126.26|127.67|125.87|128.06|126.26|127.67|125.87|0
1643912350000|2022-02-03 18:19:10|127.8|126|127.28|125.48|127.8|126|127.28|125.48|0
1643912360000|2022-02-03 18:19:20|127.34|125.54|127.67|125.87|127.67|125.87|127.21|125.41|0
1643912370000|2022-02-03 18:19:30|127.47|125.67|127.41|125.61|127.67|125.87|127.41|125.61|0
1643912380000|2022-02-03 18:19:40|127.28|125.48|127.54|125.74|127.54|125.74|127.28|125.48|0
1643912390000|2022-02-03 18:19:50|127.8|126|127.8|126|127.8|126|127.54|125.74|0
1643912400000|2022-02-03 18:20:00|127.73|125.93|127.34|125.54|127.73|125.93|127.34|125.54|0
1643912410000|2022-02-03 18:20:10|127.41|125.61|128.05|126.25|128.05|126.25|127.41|125.61|0
1643912420000|2022-02-03 18:20:20|128.18|126.38|127.99|126.19|128.18|126.38|127.93|126.13|0
1643912430000|2022-02-03 18:20:30|127.86|126.06|128.25|126.45|128.25|126.45|127.86|126.06|0
1643912440000|2022-02-03 18:20:40|128.31|126.51|128.44|126.64|128.44|126.64|128.18|126.38|0
1643912450000|2022-02-03 18:20:50|128.96|127.16|129.22|127.42|129.22|127.42|128.96|127.16|0
1643912460000|2022-02-03 18:21:00|128.96|127.16|129.22|127.42|129.22|127.42|128.96|127.16|0
1643912470000|2022-02-03 18:21:10|129.35|127.55|130.26|128.46|130.26|128.46|129.35|127.55|0
1643912480000|2022-02-03 18:21:20|130.39|128.59|130.39|128.59|130.39|128.59|130.39|128.59|0
1643912490000|2022-02-03 18:21:30|130.26|128.46|130.65|128.85|130.65|128.85|130.13|128.33|0
1643912500000|2022-02-03 18:21:40|130.52|128.72|130.26|128.46|130.52|128.72|130.26|128.46|0
1643912510000|2022-02-03 18:21:50|130.13|128.33|130.13|128.33|130.26|128.46|130.13|128.33|0
1643912520000|2022-02-03 18:22:00|130|128.2|129.87|128.07|130|128.2|129.87|128.07|0
1643912530000|2022-02-03 18:22:10|130|128.2|130.39|128.59|130.39|128.59|130|128.2|0
1643912540000|2022-02-03 18:22:20|130.65|128.85|130.91|129.11|130.91|129.11|130.58|128.78|0
1643912550000|2022-02-03 18:22:30|131.17|129.37|131.11|129.31|131.17|129.37|130.91|129.11|0
1643912560000|2022-02-03 18:22:40|131.17|129.37|131.11|129.31|131.17|129.37|131.04|129.24|0
1643912570000|2022-02-03 18:22:50|131.17|129.37|131.31|129.51|131.31|129.51|131.17|129.37|0
1643912580000|2022-02-03 18:23:00|131.5|129.7|131.04|129.24|131.5|129.7|130.84|129.04|0
1643912590000|2022-02-03 18:23:10|130.91|129.11|130.65|128.85|130.91|129.11|130.65|128.85|0
1643912600000|2022-02-03 18:23:20|130.84|129.04|130.52|128.72|130.84|129.04|130.52|128.72|0
1643912610000|2022-02-03 18:23:30|130.65|128.85|130.71|128.91|130.91|129.11|130.65|128.85|0
1643912620000|2022-02-03 18:23:40|130.91|129.11|131.17|129.37|131.3|129.5|130.91|129.11|0
1643912630000|2022-02-03 18:23:50|131.04|129.24|130.84|129.04|131.04|129.24|130.84|129.04|0
1643912640000|2022-02-03 18:24:00|130.97|129.17|130.97|129.17|131.04|129.24|130.91|129.11|0
1643912650000|2022-02-03 18:24:10|130.91|129.11|130.91|129.11|131.04|129.24|130.91|129.11|0
1643912660000|2022-02-03 18:24:20|130.78|128.98|131.04|129.24|131.04|129.24|130.78|128.98|0
1643912670000|2022-02-03 18:24:30|130.97|129.17|131.17|129.37|131.17|129.37|130.91|129.11|0
1643912680000|2022-02-03 18:24:40|131.3|129.5|131.17|129.37|131.3|129.5|131.17|129.37|0
1643912690000|2022-02-03 18:24:50|131.04|129.24|130.91|129.11|131.04|129.24|130.91|129.11|0
1643912700000|2022-02-03 18:25:00|130.84|129.04|131.17|129.37|131.17|129.37|130.84|129.04|0
1643912710000|2022-02-03 18:25:10|131.04|129.24|131.04|129.24|131.17|129.37|131.04|129.24|0
1643912720000|2022-02-03 18:25:20|130.91|129.11|130.78|128.98|131.04|129.24|130.78|128.98|0
1643912740000|2022-02-03 18:25:40|130.65|128.85|130.32|128.52|130.65|128.85|130.26|128.46|0
1643912750000|2022-02-03 18:25:50|130.39|128.59|130.26|128.46|130.45|128.65|130.26|128.46|0
1643912760000|2022-02-03 18:26:00|130.13|128.33|130.19|128.39|130.26|128.46|130.13|128.33|0
1643912770000|2022-02-03 18:26:10|130.13|128.33|130.13|128.33|130.26|128.46|129.73|127.93|0
1643912780000|2022-02-03 18:26:20|129.99|128.19|129.86|128.06|129.99|128.19|129.86|128.06|0
1643912790000|2022-02-03 18:26:30|129.73|127.93|129.86|128.06|129.86|128.06|129.73|127.93|0
1643912800000|2022-02-03 18:26:40|129.99|128.19|129.86|128.06|129.99|128.19|129.73|127.93|0
1643912810000|2022-02-03 18:26:50|129.73|127.93|129.86|128.06|129.99|128.19|129.73|127.93|0
1643912820000|2022-02-03 18:27:00|129.8|128|129.93|128.13|129.93|128.13|129.73|127.93|0
1643912830000|2022-02-03 18:27:10|130.12|128.32|129.86|128.06|130.12|128.32|129.86|128.06|0
1643912840000|2022-02-03 18:27:20|129.99|128.19|130.32|128.52|130.39|128.59|129.99|128.19|0
1643912850000|2022-02-03 18:27:30|130.12|128.32|130.19|128.39|130.19|128.39|129.99|128.19|0
1643912860000|2022-02-03 18:27:40|130.25|128.45|130.32|128.52|130.45|128.65|130.25|128.45|0
1643912870000|2022-02-03 18:27:50|130.25|128.45|130.12|128.32|130.25|128.45|129.86|128.06|0
1643912880000|2022-02-03 18:28:00|129.99|128.19|129.99|128.19|130.12|128.32|129.99|128.19|0
1643912890000|2022-02-03 18:28:10|130.25|128.45|130.12|128.32|130.25|128.45|130.12|128.32|0
1643912900000|2022-02-03 18:28:20|130.06|128.26|129.73|127.93|130.12|128.32|129.73|127.93|0
1643912910000|2022-02-03 18:28:30|129.86|128.06|130.05|128.25|130.05|128.25|129.86|128.06|0
1643912920000|2022-02-03 18:28:40|129.99|128.19|129.86|128.06|129.99|128.19|129.86|128.06|0
1643912930000|2022-02-03 18:28:50|130.12|128.32|129.99|128.19|130.12|128.32|129.79|127.99|0
1643912940000|2022-02-03 18:29:00|129.86|128.06|129.99|128.19|129.99|128.19|129.86|128.06|0
1643912950000|2022-02-03 18:29:10|129.86|128.06|129.34|127.54|129.86|128.06|129.34|127.54|0
1643912960000|2022-02-03 18:29:20|129.21|127.41|129.08|127.28|129.27|127.47|128.88|127.08|0
1643912970000|2022-02-03 18:29:30|129.27|127.47|129.21|127.41|129.27|127.47|129.14|127.34|0
1643912980000|2022-02-03 18:29:40|129.08|127.28|129.21|127.41|129.21|127.41|129.08|127.28|0
1643912990000|2022-02-03 18:29:50|129.34|127.54|129.47|127.67|129.6|127.8|129.34|127.54|0
1643913000000|2022-02-03 18:30:00|129.6|127.8|129.66|127.86|129.99|128.19|129.6|127.8|0
1643913010000|2022-02-03 18:30:10|129.86|128.06|129.6|127.8|129.86|128.06|129.47|127.67|0
1643913020000|2022-02-03 18:30:20|129.73|127.93|129.73|127.93|129.73|127.93|129.47|127.67|0
1643913030000|2022-02-03 18:30:30|129.6|127.8|129.6|127.8|129.6|127.8|129.21|127.41|0
1643913040000|2022-02-03 18:30:40|129.86|128.06|131.56|129.76|131.56|129.76|129.86|128.06|0
1643913050000|2022-02-03 18:30:50|131.3|129.5|131.82|130.02|131.82|130.02|131.17|129.37|0
1643913060000|2022-02-03 18:31:00|132.02|130.22|131.43|129.63|132.02|130.22|131.43|129.63|0
1643913070000|2022-02-03 18:31:10|131.49|129.69|131.43|129.63|131.49|129.69|131.43|129.63|0
1643913080000|2022-02-03 18:31:20|131.17|129.37|131.03|129.23|131.17|129.37|130.9|129.1|0
1643913090000|2022-02-03 18:31:30|131.1|129.3|130.77|128.97|131.1|129.3|130.77|128.97|0
1643913100000|2022-02-03 18:31:40|131.03|129.23|131.03|129.23|131.03|129.23|130.77|128.97|0
1643913110000|2022-02-03 18:31:50|131.56|129.76|131.56|129.76|131.56|129.76|131.43|129.63|0
1643913120000|2022-02-03 18:32:00|131.69|129.89|131.3|129.5|131.69|129.89|131.1|129.3|0
1643913130000|2022-02-03 18:32:10|131.17|129.37|131.03|129.23|131.17|129.37|131.03|129.23|0
1643913140000|2022-02-03 18:32:20|131.1|129.3|131.1|129.3|131.23|129.43|131.1|129.3|0
1643913150000|2022-02-03 18:32:30|131.03|129.23|131.03|129.23|131.03|129.23|131.03|129.23|0
1643913160000|2022-02-03 18:32:40|131.16|129.36|131.3|129.5|131.3|129.5|131.16|129.36|0
1643913170000|2022-02-03 18:32:50|131.43|129.63|131.43|129.63|131.43|129.63|131.3|129.5|0
1643913180000|2022-02-03 18:33:00|131.3|129.5|131.88|130.08|131.88|130.08|131.3|129.5|0
1643913190000|2022-02-03 18:33:10|131.69|129.89|131.82|130.02|131.82|130.02|131.56|129.76|0
1643913200000|2022-02-03 18:33:20|131.95|130.15|131.95|130.15|132.08|130.28|131.95|130.15|0
1643913210000|2022-02-03 18:33:30|131.88|130.08|131.82|130.02|132.08|130.28|131.82|130.02|0
1643913220000|2022-02-03 18:33:40|131.56|129.76|131.56|129.76|131.56|129.76|131.36|129.56|0
1643913230000|2022-02-03 18:33:50|131.75|129.95|131.88|130.08|131.95|130.15|131.75|129.95|0
1643913240000|2022-02-03 18:34:00|131.82|130.02|132.61|130.81|132.87|131.07|131.82|130.02|0
1643913250000|2022-02-03 18:34:10|132.74|130.94|132.48|130.68|132.8|131|132.48|130.68|0
1643913260000|2022-02-03 18:34:20|132.35|130.55|132.08|130.28|132.35|130.55|132.08|130.28|0
1643913270000|2022-02-03 18:34:30|132.15|130.35|131.82|130.02|132.15|130.35|131.82|130.02|0
1643913280000|2022-02-03 18:34:40|131.95|130.15|131.42|129.62|131.95|130.15|131.42|129.62|0
1643913290000|2022-02-03 18:34:50|131.69|129.89|131.42|129.62|131.69|129.89|131.42|129.62|0
1643913300000|2022-02-03 18:35:00|131.29|129.49|130.9|129.1|131.29|129.49|130.77|128.97|0
1643913310000|2022-02-03 18:35:10|131.16|129.36|130.77|128.97|131.16|129.36|130.77|128.97|0
1643913320000|2022-02-03 18:35:20|130.9|129.1|131.03|129.23|131.03|129.23|130.9|129.1|0
1643913330000|2022-02-03 18:35:30|131.29|129.49|131.29|129.49|131.29|129.49|131.16|129.36|0
1643913340000|2022-02-03 18:35:40|131.16|129.36|131.03|129.23|131.16|129.36|131.03|129.23|0
1643913350000|2022-02-03 18:35:50|131.16|129.36|131.03|129.23|131.16|129.36|130.83|129.03|0
1643913360000|2022-02-03 18:36:00|129.32|127.52|129.45|127.65|129.45|127.65|129.19|127.39|0
1643913370000|2022-02-03 18:36:10|129.51|127.71|129.32|127.52|129.51|127.71|129.05|127.25|0
1643913380000|2022-02-03 18:36:20|129.19|127.39|129.05|127.25|129.19|127.39|128.92|127.12|0
1643913390000|2022-02-03 18:36:30|128.92|127.12|128.33|126.53|128.92|127.12|128.33|126.53|0
1643913400000|2022-02-03 18:36:40|128.4|126.6|128.66|126.86|128.79|126.99|128.4|126.6|0
1643913410000|2022-02-03 18:36:50|128.53|126.73|128.33|126.53|128.53|126.73|128.33|126.53|0
1643913420000|2022-02-03 18:37:00|128.01|126.21|127.36|125.56|128.14|126.34|127.36|125.56|0
1643913430000|2022-02-03 18:37:10|127.94|126.14|127.75|125.95|128.14|126.34|127.75|125.95|0
1643913440000|2022-02-03 18:37:20|127.36|125.56|127.23|125.43|127.36|125.56|126.97|125.17|0
1643913450000|2022-02-03 18:37:30|127.29|125.49|127.16|125.36|127.36|125.56|127.16|125.36|0
1643913460000|2022-02-03 18:37:40|126.97|125.17|126.19|124.39|126.97|125.17|126.19|124.39|0
1643913470000|2022-02-03 18:37:50|126.32|124.52|126.84|125.04|126.84|125.04|126.32|124.52|0
1643913480000|2022-02-03 18:38:00|127.1|125.3|126.71|124.91|127.1|125.3|126.71|124.91|0
1643913490000|2022-02-03 18:38:10|126.84|125.04|127.1|125.3|127.1|125.3|126.84|125.04|0
1643913500000|2022-02-03 18:38:20|126.97|125.17|126.84|125.04|127.1|125.3|126.84|125.04|0
1643913510000|2022-02-03 18:38:30|126.97|125.17|127.1|125.3|127.1|125.3|126.71|124.91|0
1643913520000|2022-02-03 18:38:40|127.03|125.23|126.97|125.17|127.16|125.36|126.97|125.17|0
1643913530000|2022-02-03 18:38:50|127.1|125.3|127.36|125.56|127.36|125.56|127.1|125.3|0
1643913540000|2022-02-03 18:39:00|127.23|125.43|127.1|125.3|127.23|125.43|127.1|125.3|0
1643913550000|2022-02-03 18:39:10|127.49|125.69|127.49|125.69|127.62|125.82|127.49|125.69|0
1643913560000|2022-02-03 18:39:20|127.23|125.43|127.23|125.43|127.29|125.49|127.23|125.43|0
1643913570000|2022-02-03 18:39:30|127.29|125.49|127.23|125.43|127.49|125.69|127.23|125.43|0
1643913580000|2022-02-03 18:39:40|127.1|125.3|127.36|125.56|127.36|125.56|127.1|125.3|0
1643913590000|2022-02-03 18:39:50|127.23|125.43|127.36|125.56|127.36|125.56|127.23|125.43|0
1643913600000|2022-02-03 18:40:00|127.62|125.82|127.75|125.95|127.75|125.95|127.62|125.82|0
1643913610000|2022-02-03 18:40:10|128.01|126.21|127.88|126.08|128.01|126.21|127.88|126.08|0
1643913620000|2022-02-03 18:40:20|127.49|125.69|127.49|125.69|127.62|125.82|127.49|125.69|0
1643913630000|2022-02-03 18:40:30|127.42|125.62|127.48|125.68|127.48|125.68|127.36|125.56|0
1643913640000|2022-02-03 18:40:40|127.55|125.75|127.74|125.94|127.74|125.94|127.55|125.75|0
1643913650000|2022-02-03 18:40:50|128.14|126.34|128.14|126.34|128.14|126.34|127.74|125.94|0
1643913660000|2022-02-03 18:41:00|128|126.2|128.14|126.34|128.2|126.4|127.94|126.14|0
1643913670000|2022-02-03 18:41:10|128.27|126.47|128.4|126.6|128.4|126.6|128.27|126.47|0
1643913680000|2022-02-03 18:41:20|128.27|126.47|128.27|126.47|128.27|126.47|128.13|126.33|0
1643913690000|2022-02-03 18:41:30|128.2|126.4|128.13|126.33|128.2|126.4|128.07|126.27|0
1643913700000|2022-02-03 18:41:40|128.2|126.4|127.94|126.14|128.26|126.46|127.94|126.14|0
1643913710000|2022-02-03 18:41:50|128|126.2|127.42|125.62|128|126.2|127.42|125.62|0
1643913720000|2022-02-03 18:42:00|127.68|125.88|127.74|125.94|127.87|126.07|127.68|125.88|0
1643913730000|2022-02-03 18:42:10|127.87|126.07|127.61|125.81|127.87|126.07|127.61|125.81|0
1643913740000|2022-02-03 18:42:20|127.42|125.62|127.22|125.42|127.42|125.62|127.09|125.29|0
1643913750000|2022-02-03 18:42:30|126.96|125.16|127.22|125.42|127.22|125.42|126.96|125.16|0
1643913760000|2022-02-03 18:42:40|127.48|125.68|127.35|125.55|127.48|125.68|127.35|125.55|0
1643913770000|2022-02-03 18:42:50|127.48|125.68|127.48|125.68|127.48|125.68|127.35|125.55|0
1643913780000|2022-02-03 18:43:00|127.54|125.74|127.67|125.87|127.67|125.87|127.48|125.68|0
1643913790000|2022-02-03 18:43:10|127.61|125.81|127.87|126.07|127.87|126.07|127.61|125.81|0
1643913800000|2022-02-03 18:43:20|128|126.2|128|126.2|128|126.2|127.93|126.13|0
1643913810000|2022-02-03 18:43:30|128.39|126.59|128.13|126.33|128.39|126.59|128.13|126.33|0
1643913820000|2022-02-03 18:43:40|128.26|126.46|128|126.2|128.26|126.46|128|126.2|0
1643913830000|2022-02-03 18:43:50|127.93|126.13|127.67|125.87|127.93|126.13|127.67|125.87|0
1643913840000|2022-02-03 18:44:00|127.61|125.81|127.48|125.68|127.8|126|127.48|125.68|0
1643913850000|2022-02-03 18:44:10|127.35|125.55|128.32|126.52|128.32|126.52|127.22|125.42|0
1643913860000|2022-02-03 18:44:20|128.45|126.65|128.71|126.91|128.71|126.91|128.45|126.65|0
1643913870000|2022-02-03 18:44:30|128.45|126.65|128.58|126.78|128.58|126.78|128.45|126.65|0
1643913880000|2022-02-03 18:44:40|128.38|126.58|128.12|126.32|128.38|126.58|128.12|126.32|0
1643913890000|2022-02-03 18:44:50|128.19|126.39|128.45|126.65|128.45|126.65|128.19|126.39|0
1643913900000|2022-02-03 18:45:00|128.97|127.17|128.97|127.17|128.97|127.17|128.9|127.1|0
1643913910000|2022-02-03 18:45:10|128.58|126.78|128.58|126.78|128.71|126.91|128.58|126.78|0
1643913920000|2022-02-03 18:45:20|128.45|126.65|128.9|127.1|128.9|127.1|128.45|126.65|0
1643913930000|2022-02-03 18:45:30|128.97|127.17|128.71|126.91|128.97|127.17|128.71|126.91|0
1643913940000|2022-02-03 18:45:40|128.9|127.1|129.23|127.43|129.23|127.43|128.9|127.1|0
1643913950000|2022-02-03 18:45:50|129.03|127.23|129.23|127.43|129.23|127.43|129.03|127.23|0
1643913960000|2022-02-03 18:46:00|129.36|127.56|129.88|128.08|129.88|128.08|129.36|127.56|0
1643913970000|2022-02-03 18:46:10|129.81|128.01|129.62|127.82|129.81|128.01|129.62|127.82|0
1643913980000|2022-02-03 18:46:20|129.36|127.56|129.29|127.49|129.36|127.56|129.1|127.3|0
1643913990000|2022-02-03 18:46:30|129.23|127.43|129.49|127.69|129.62|127.82|129.23|127.43|0
1643914000000|2022-02-03 18:46:40|129.62|127.82|129.88|128.08|129.88|128.08|129.62|127.82|0
1643914010000|2022-02-03 18:46:50|130.54|128.74|130.27|128.47|130.54|128.74|130.27|128.47|0
1643914020000|2022-02-03 18:47:00|130.01|128.21|130.01|128.21|130.14|128.34|130.01|128.21|0
1643914030000|2022-02-03 18:47:10|129.88|128.08|129.62|127.82|129.88|128.08|129.62|127.82|0
1643914040000|2022-02-03 18:47:20|129.42|127.62|129.62|127.82|129.75|127.95|129.42|127.62|0
1643914050000|2022-02-03 18:47:30|129.88|128.08|129.88|128.08|130.14|128.34|129.88|128.08|0
1643914060000|2022-02-03 18:47:40|129.75|127.95|130.14|128.34|130.14|128.34|129.75|127.95|0
1643914070000|2022-02-03 18:47:50|130.27|128.47|130.27|128.47|130.4|128.6|130.27|128.47|0
1643914080000|2022-02-03 18:48:00|130.33|128.53|130.53|128.73|130.53|128.73|130.27|128.47|0
1643914090000|2022-02-03 18:48:10|130.27|128.47|130.14|128.34|130.27|128.47|130.01|128.21|0
1643914100000|2022-02-03 18:48:20|130.01|128.21|129.94|128.14|130.01|128.21|129.94|128.14|0
1643914110000|2022-02-03 18:48:30|129.55|127.75|129.62|127.82|129.62|127.82|129.55|127.75|0
1643914120000|2022-02-03 18:48:40|129.75|127.95|129.88|128.08|129.88|128.08|129.62|127.82|0
1643914130000|2022-02-03 18:48:50|129.62|127.82|129.75|127.95|129.75|127.95|129.62|127.82|0
1643914140000|2022-02-03 18:49:00|129.88|128.08|130.14|128.34|130.14|128.34|129.88|128.08|0
1643914150000|2022-02-03 18:49:10|130.27|128.47|129.75|127.95|130.27|128.47|129.75|127.95|0
1643914160000|2022-02-03 18:49:20|129.81|128.01|129.81|128.01|129.81|128.01|129.75|127.95|0
1643914170000|2022-02-03 18:49:30|129.75|127.95|129.68|127.88|129.75|127.95|129.68|127.88|0
1643914180000|2022-02-03 18:49:40|129.75|127.95|129.88|128.08|129.88|128.08|129.75|127.95|0
1643914190000|2022-02-03 18:49:50|129.75|127.95|129.88|128.08|129.88|128.08|129.75|127.95|0
1643914200000|2022-02-03 18:50:00|129.81|128.01|129.88|128.08|129.88|128.08|129.68|127.88|0
1643914210000|2022-02-03 18:50:10|129.75|127.95|129.29|127.49|129.75|127.95|129.29|127.49|0
1643914220000|2022-02-03 18:50:20|129.36|127.56|129.36|127.56|129.36|127.56|129.22|127.42|0
1643914230000|2022-02-03 18:50:30|129.22|127.42|129.62|127.82|129.62|127.82|129.22|127.42|0
1643914240000|2022-02-03 18:50:40|129.68|127.88|129.68|127.88|129.75|127.95|129.68|127.88|0
1643914250000|2022-02-03 18:50:50|129.62|127.82|129.88|128.08|129.88|128.08|129.49|127.69|0
1643914260000|2022-02-03 18:51:00|130.14|128.34|130.01|128.21|130.14|128.34|130.01|128.21|0
1643914270000|2022-02-03 18:51:10|129.88|128.08|129.62|127.82|129.88|128.08|129.62|127.82|0
1643914280000|2022-02-03 18:51:20|129.88|128.08|129.62|127.82|129.88|128.08|129.62|127.82|0
1643914290000|2022-02-03 18:51:30|129.61|127.81|128.9|127.1|129.61|127.81|128.9|127.1|0
1643914300000|2022-02-03 18:51:40|128.96|127.16|128.83|127.03|129.09|127.29|128.83|127.03|0
1643914310000|2022-02-03 18:51:50|128.96|127.16|128.44|126.64|128.96|127.16|128.44|126.64|0
1643914320000|2022-02-03 18:52:00|128.57|126.77|128.18|126.38|128.57|126.77|128.18|126.38|0
1643914330000|2022-02-03 18:52:10|128.44|126.64|127.86|126.06|128.51|126.71|127.86|126.06|0
1643914340000|2022-02-03 18:52:20|128.05|126.25|128.25|126.45|128.44|126.64|128.05|126.25|0
1643914350000|2022-02-03 18:52:30|128.31|126.51|127.92|126.12|128.31|126.51|127.92|126.12|0
1643914360000|2022-02-03 18:52:40|128.18|126.38|127.79|125.99|128.18|126.38|127.79|125.99|0
1643914370000|2022-02-03 18:52:50|127.92|126.12|127.79|125.99|127.92|126.12|127.79|125.99|0
1643914380000|2022-02-03 18:53:00|127.92|126.12|127.86|126.06|127.92|126.12|127.79|125.99|0
1643914390000|2022-02-03 18:53:10|127.79|125.99|127.92|126.12|127.92|126.12|127.41|125.61|0
1643914400000|2022-02-03 18:53:20|127.79|125.99|127.79|125.99|127.79|125.99|127.66|125.86|0
1643914410000|2022-02-03 18:53:30|128.05|126.25|128.05|126.25|128.18|126.38|128.05|126.25|0
1643914420000|2022-02-03 18:53:40|127.92|126.12|128.18|126.38|128.31|126.51|127.92|126.12|0
1643914430000|2022-02-03 18:53:50|128.05|126.25|128.31|126.51|128.31|126.51|128.05|126.25|0
1643914440000|2022-02-03 18:54:00|128.57|126.77|128.7|126.9|128.7|126.9|128.57|126.77|0
1643914450000|2022-02-03 18:54:10|128.5|126.7|128.5|126.7|128.57|126.77|128.5|126.7|0
1643914460000|2022-02-03 18:54:20|128.44|126.64|128.44|126.64|128.44|126.64|128.31|126.51|0
1643914470000|2022-02-03 18:54:30|128.31|126.51|127.92|126.12|128.31|126.51|127.79|125.99|0
1643914480000|2022-02-03 18:54:40|127.79|125.99|127.92|126.12|127.92|126.12|127.73|125.93|0
1643914490000|2022-02-03 18:54:50|127.79|125.99|128.18|126.38|128.18|126.38|127.79|125.99|0
1643914500000|2022-02-03 18:55:00|128.05|126.25|127.92|126.12|128.05|126.25|127.92|126.12|0
1643914510000|2022-02-03 18:55:10|127.66|125.86|127.27|125.47|127.66|125.86|127.27|125.47|0
1643914520000|2022-02-03 18:55:20|127.4|125.6|127.4|125.6|127.4|125.6|127.27|125.47|0
1643914530000|2022-02-03 18:55:30|127.15|125.35|127.27|125.47|127.27|125.47|127.15|125.35|0
1643914540000|2022-02-03 18:55:40|127.4|125.6|127.4|125.6|127.47|125.67|127.27|125.47|0
1643914550000|2022-02-03 18:55:50|127.27|125.47|127.4|125.6|127.4|125.6|127.27|125.47|0
1643914560000|2022-02-03 18:56:00|127.79|125.99|127.92|126.12|127.92|126.12|127.79|125.99|0
1643914570000|2022-02-03 18:56:10|128.05|126.25|128.05|126.25|128.18|126.38|128.05|126.25|0
1643914580000|2022-02-03 18:56:20|128.31|126.51|128.05|126.25|128.31|126.51|128.05|126.25|0
1643914590000|2022-02-03 18:56:30|127.92|126.12|127.66|125.86|127.92|126.12|127.66|125.86|0
1643914600000|2022-02-03 18:56:40|127.92|126.12|127.98|126.18|127.98|126.18|127.92|126.12|0
1643914610000|2022-02-03 18:56:50|127.92|126.12|127.92|126.12|127.92|126.12|127.85|126.05|0
1643914620000|2022-02-03 18:57:00|127.79|125.99|127.72|125.92|127.79|125.99|127.72|125.92|0
1643914630000|2022-02-03 18:57:10|127.79|125.99|127.98|126.18|128.05|126.25|127.79|125.99|0
1643914640000|2022-02-03 18:57:20|128.05|126.25|128.18|126.38|128.18|126.38|128.05|126.25|0
1643914650000|2022-02-03 18:57:30|128.31|126.51|128.31|126.51|128.44|126.64|128.31|126.51|0
1643914660000|2022-02-03 18:57:40|128.37|126.57|128.44|126.64|128.44|126.64|128.37|126.57|0
1643914670000|2022-02-03 18:57:50|128.57|126.77|128.7|126.9|128.76|126.96|128.57|126.77|0
1643914680000|2022-02-03 18:58:00|128.57|126.77|128.96|127.16|129.22|127.42|128.57|126.77|0
1643914690000|2022-02-03 18:58:10|129.09|127.29|128.7|126.9|129.09|127.29|128.7|126.9|0
1643914700000|2022-02-03 18:58:20|128.76|126.96|128.57|126.77|128.83|127.03|128.57|126.77|0
1643914710000|2022-02-03 18:58:30|128.7|126.9|128.44|126.64|128.7|126.9|128.44|126.64|0
1643914720000|2022-02-03 18:58:40|128.31|126.51|128.57|126.77|128.63|126.83|128.31|126.51|0
1643914730000|2022-02-03 18:58:50|128.44|126.64|128.7|126.9|128.7|126.9|128.44|126.64|0
1643914740000|2022-02-03 18:59:00|128.44|126.64|128.57|126.77|128.57|126.77|128.44|126.64|0
1643914750000|2022-02-03 18:59:10|128.5|126.7|128.44|126.64|128.57|126.77|128.44|126.64|0
1643914760000|2022-02-03 18:59:20|128.31|126.51|127.92|126.12|128.31|126.51|127.92|126.12|0
1643914770000|2022-02-03 18:59:30|128.18|126.38|128.18|126.38|128.18|126.38|128.05|126.25|0
1643914780000|2022-02-03 18:59:40|128.24|126.44|128.69|126.89|128.69|126.89|128.18|126.38|0
1643914790000|2022-02-03 18:59:50|128.57|126.77|128.44|126.64|128.57|126.77|128.44|126.64|0
1643914800000|2022-02-03 19:00:00|128.31|126.51|128.82|127.02|128.82|127.02|128.31|126.51|0
1643914810000|2022-02-03 19:00:10|128.69|126.89|128.3|126.5|128.69|126.89|128.3|126.5|0
1643914820000|2022-02-03 19:00:20|128.5|126.7|128.43|126.63|128.63|126.83|128.43|126.63|0
1643914830000|2022-02-03 19:00:30|128.69|126.89|128.89|127.09|128.89|127.09|128.69|126.89|0
1643914840000|2022-02-03 19:00:40|128.82|127.02|129.34|127.54|129.34|127.54|128.82|127.02|0
1643914850000|2022-02-03 19:00:50|129.41|127.61|129.34|127.54|129.41|127.61|129.21|127.41|0
1643914860000|2022-02-03 19:01:00|129.28|127.48|128.69|126.89|129.28|127.48|128.69|126.89|0
1643914870000|2022-02-03 19:01:10|128.5|126.7|127.98|126.18|128.5|126.7|127.98|126.18|0
1643914880000|2022-02-03 19:01:20|127.92|126.12|128.04|126.24|128.04|126.24|127.92|126.12|0
1643914890000|2022-02-03 19:01:30|127.91|126.11|127.53|125.73|127.91|126.11|127.53|125.73|0
1643914900000|2022-02-03 19:01:40|127.59|125.79|127.46|125.66|127.59|125.79|127.4|125.6|0
1643914910000|2022-02-03 19:01:50|127.53|125.73|127.85|126.05|127.85|126.05|127.53|125.73|0
1643914920000|2022-02-03 19:02:00|127.91|126.11|128.04|126.24|128.04|126.24|127.91|126.11|0
1643914930000|2022-02-03 19:02:10|127.91|126.11|128.04|126.24|128.04|126.24|127.91|126.11|0
1643914940000|2022-02-03 19:02:20|127.78|125.98|127.66|125.86|127.78|125.98|127.53|125.73|0
1643914950000|2022-02-03 19:02:30|128.17|126.37|128.04|126.24|128.17|126.37|128.04|126.24|0
1643914960000|2022-02-03 19:02:40|127.91|126.11|128.36|126.56|128.43|126.63|127.91|126.11|0
1643914970000|2022-02-03 19:02:50|128.17|126.37|128.3|126.5|128.3|126.5|127.91|126.11|0
1643914980000|2022-02-03 19:03:00|128.43|126.63|128.69|126.89|128.69|126.89|128.43|126.63|0
1643914990000|2022-02-03 19:03:10|128.95|127.15|129.6|127.8|129.6|127.8|128.95|127.15|0
1643915000000|2022-02-03 19:03:20|129.47|127.67|129.73|127.93|129.73|127.93|129.21|127.41|0
1643915010000|2022-02-03 19:03:30|129.86|128.06|131.04|129.24|131.04|129.24|129.86|128.06|0
1643915020000|2022-02-03 19:03:40|130.65|128.85|130.52|128.72|130.65|128.85|130.39|128.59|0
1643915030000|2022-02-03 19:03:50|131.04|129.24|130.78|128.98|131.04|129.24|130.78|128.98|0
1643915040000|2022-02-03 19:04:00|130.91|129.11|130.78|128.98|130.91|129.11|130.78|128.98|0
1643915050000|2022-02-03 19:04:10|131.04|129.24|130.39|128.59|131.04|129.24|130.39|128.59|0
1643915060000|2022-02-03 19:04:20|130.58|128.78|130.26|128.46|130.58|128.78|130.12|128.32|0
1643915070000|2022-02-03 19:04:30|130.39|128.59|129.99|128.19|130.39|128.59|129.99|128.19|0
1643915080000|2022-02-03 19:04:40|129.86|128.06|130.12|128.32|130.12|128.32|129.86|128.06|0
1643915090000|2022-02-03 19:04:50|130.19|128.39|130.25|128.45|130.25|128.45|130.12|128.32|0
1643915100000|2022-02-03 19:05:00|130.39|128.59|130.52|128.72|130.52|128.72|130.39|128.59|0
1643915110000|2022-02-03 19:05:10|130.45|128.65|130.91|129.11|130.91|129.11|130.39|128.59|0
1643915120000|2022-02-03 19:05:20|131.04|129.24|131.44|129.64|131.57|129.77|131.04|129.24|0
1643915130000|2022-02-03 19:05:30|130.78|128.98|130.78|128.98|130.91|129.11|130.78|128.98|0
1643915140000|2022-02-03 19:05:40|130.65|128.85|130.38|128.58|130.65|128.85|130.38|128.58|0
1643915150000|2022-02-03 19:05:50|130.52|128.72|130.52|128.72|130.52|128.72|130.52|128.72|0
1643915160000|2022-02-03 19:06:00|130.25|128.45|130.25|128.45|130.25|128.45|130.12|128.32|0
1643915170000|2022-02-03 19:06:10|130.12|128.32|129.73|127.93|130.12|128.32|129.73|127.93|0
1643915180000|2022-02-03 19:06:20|129.86|128.06|129.73|127.93|129.86|128.06|129.73|127.93|0
1643915190000|2022-02-03 19:06:30|129.47|127.67|129.6|127.8|129.6|127.8|129.47|127.67|0
1643915200000|2022-02-03 19:06:40|128.98|127.18|128.85|127.05|128.98|127.18|128.85|127.05|0
1643915210000|2022-02-03 19:06:50|129.12|127.32|129.25|127.45|129.25|127.45|129.12|127.32|0
1643915220000|2022-02-03 19:07:00|129.18|127.38|128.92|127.12|129.18|127.38|128.92|127.12|0
1643915230000|2022-02-03 19:07:10|128.98|127.18|128.98|127.18|128.98|127.18|128.85|127.05|0
1643915240000|2022-02-03 19:07:20|129.11|127.31|129.64|127.84|129.64|127.84|129.11|127.31|0
1643915250000|2022-02-03 19:07:30|129.57|127.77|129.77|127.97|129.77|127.97|129.57|127.77|0
1643915260000|2022-02-03 19:07:40|129.83|128.03|130.03|128.23|130.09|128.29|129.83|128.03|0
1643915270000|2022-02-03 19:07:50|130.29|128.49|130.42|128.62|130.56|128.76|130.29|128.49|0
1643915280000|2022-02-03 19:08:00|130.56|128.76|130.29|128.49|130.69|128.89|130.29|128.49|0
1643915290000|2022-02-03 19:08:10|130.42|128.62|130.22|128.42|130.42|128.62|130.22|128.42|0
1643915300000|2022-02-03 19:08:20|130.16|128.36|130.29|128.49|130.36|128.56|130.16|128.36|0
1643915310000|2022-02-03 19:08:30|130.35|128.55|130.42|128.62|130.42|128.62|130.16|128.36|0
1643915320000|2022-02-03 19:08:40|130.16|128.36|130.29|128.49|130.29|128.49|130.16|128.36|0
1643915330000|2022-02-03 19:08:50|130.16|128.36|130.16|128.36|130.29|128.49|130.16|128.36|0
1643915340000|2022-02-03 19:09:00|130.09|128.29|129.77|127.97|130.09|128.29|129.77|127.97|0
1643915350000|2022-02-03 19:09:10|129.64|127.84|129.5|127.7|129.7|127.9|129.5|127.7|0
1643915360000|2022-02-03 19:09:20|129.7|127.9|129.77|127.97|129.77|127.97|129.64|127.84|0
1643915370000|2022-02-03 19:09:30|129.64|127.84|129.64|127.84|129.64|127.84|129.5|127.7|0
1643915380000|2022-02-03 19:09:40|129.57|127.77|129.83|128.03|129.83|128.03|129.57|127.77|0
1643915390000|2022-02-03 19:09:50|129.64|127.84|129.7|127.9|129.7|127.9|129.63|127.83|0
1643915400000|2022-02-03 19:10:00|129.77|127.97|129.77|127.97|129.77|127.97|129.77|127.97|0
1643915410000|2022-02-03 19:10:10|130.29|128.49|130.29|128.49|130.29|128.49|130.29|128.49|0
1643915420000|2022-02-03 19:10:20|130.16|128.36|130.16|128.36|130.16|128.36|130.09|128.29|0
1643915430000|2022-02-03 19:10:30|130.29|128.49|129.37|127.57|130.29|128.49|129.37|127.57|0
1643915440000|2022-02-03 19:10:40|128.85|127.05|128.46|126.66|128.85|127.05|128.46|126.66|0
1643915450000|2022-02-03 19:10:50|128.13|126.33|128.59|126.79|128.59|126.79|128.13|126.33|0
1643915460000|2022-02-03 19:11:00|128.52|126.72|127.81|126.01|128.52|126.72|127.81|126.01|0
1643915470000|2022-02-03 19:11:10|127.87|126.07|128.2|126.4|128.2|126.4|127.81|126.01|0
1643915480000|2022-02-03 19:11:20|128.33|126.53|128.33|126.53|128.46|126.66|128.2|126.4|0
1643915490000|2022-02-03 19:11:30|128.46|126.66|128.46|126.66|128.46|126.66|128.39|126.59|0
1643915500000|2022-02-03 19:11:40|128.33|126.53|128.52|126.72|128.59|126.79|128.33|126.53|0
1643915510000|2022-02-03 19:11:50|128.59|126.79|128.2|126.4|128.59|126.79|128.2|126.4|0
1643915520000|2022-02-03 19:12:00|128.26|126.46|128.59|126.79|128.59|126.79|128.26|126.46|0
1643915530000|2022-02-03 19:12:10|128.72|126.92|129.11|127.31|129.11|127.31|128.72|126.92|0
1643915540000|2022-02-03 19:12:20|128.85|127.05|128.59|126.79|128.85|127.05|128.59|126.79|0
1643915550000|2022-02-03 19:12:30|128.46|126.66|128.59|126.79|128.59|126.79|128.46|126.66|0
1643915560000|2022-02-03 19:12:40|128.26|126.46|128.33|126.53|128.33|126.53|128.2|126.4|0
1643915570000|2022-02-03 19:12:50|128.46|126.66|128.46|126.66|128.72|126.92|128.33|126.53|0
1643915580000|2022-02-03 19:13:00|128.59|126.79|128.59|126.79|128.59|126.79|128.52|126.72|0
1643915590000|2022-02-03 19:13:10|128.72|126.92|128.46|126.66|128.72|126.92|128.46|126.66|0
1643915600000|2022-02-03 19:13:20|128.59|126.79|128.07|126.27|128.59|126.79|128.07|126.27|0
1643915610000|2022-02-03 19:13:30|128.2|126.4|128|126.2|128.2|126.4|128|126.2|0
1643915620000|2022-02-03 19:13:40|128.07|126.27|127.68|125.88|128.07|126.27|127.68|125.88|0
1643915630000|2022-02-03 19:13:50|127.55|125.75|127.81|126.01|127.81|126.01|127.55|125.75|0
1643915640000|2022-02-03 19:14:00|127.94|126.14|127.74|125.94|127.94|126.14|127.74|125.94|0
1643915650000|2022-02-03 19:14:10|127.87|126.07|127.81|126.01|127.87|126.07|127.68|125.88|0
1643915660000|2022-02-03 19:14:20|127.74|125.94|127.55|125.75|127.74|125.94|127.55|125.75|0
1643915670000|2022-02-03 19:14:30|127.68|125.88|127.94|126.14|127.94|126.14|127.68|125.88|0
1643915680000|2022-02-03 19:14:40|128.2|126.4|128.2|126.4|128.2|126.4|128.13|126.33|0
1643915690000|2022-02-03 19:14:50|128.13|126.33|127.87|126.07|128.13|126.33|127.87|126.07|0
1643915700000|2022-02-03 19:15:00|128.19|126.39|128.39|126.59|128.39|126.59|128.13|126.33|0
1643915710000|2022-02-03 19:15:10|128.72|126.92|128.72|126.92|128.72|126.92|128.45|126.65|0
1643915720000|2022-02-03 19:15:20|129.11|127.31|128.65|126.85|129.11|127.31|128.65|126.85|0
1643915730000|2022-02-03 19:15:30|128.58|126.78|128.52|126.72|128.58|126.78|128.32|126.52|0
1643915740000|2022-02-03 19:15:40|128.58|126.78|128.45|126.65|128.58|126.78|128.32|126.52|0
1643915750000|2022-02-03 19:15:50|128.71|126.91|128.58|126.78|128.71|126.91|128.52|126.72|0
1643915760000|2022-02-03 19:16:00|128.65|126.85|128.45|126.65|128.71|126.91|128.45|126.65|0
1643915770000|2022-02-03 19:16:10|128.71|126.91|129.24|127.44|129.24|127.44|128.71|126.91|0
1643915780000|2022-02-03 19:16:20|129.37|127.57|129.37|127.57|129.37|127.57|129.37|127.57|0
1643915790000|2022-02-03 19:16:30|129.24|127.44|129.37|127.57|129.5|127.7|129.24|127.44|0
1643915810000|2022-02-03 19:16:50|129.5|127.7|129.37|127.57|129.5|127.7|129.37|127.57|0
1643915820000|2022-02-03 19:17:00|129.24|127.44|129.24|127.44|129.24|127.44|129.1|127.3|0
1643915830000|2022-02-03 19:17:10|129.37|127.57|129.3|127.5|129.37|127.57|129.3|127.5|0
1643915840000|2022-02-03 19:17:20|129.5|127.7|129.37|127.57|129.63|127.83|129.37|127.57|0
1643915850000|2022-02-03 19:17:30|129.63|127.83|129.63|127.83|129.63|127.83|129.5|127.7|0
1643915860000|2022-02-03 19:17:40|129.37|127.57|129.37|127.57|129.5|127.7|129.37|127.57|0
1643915870000|2022-02-03 19:17:50|129.63|127.83|129.5|127.7|129.63|127.83|129.5|127.7|0
1643915880000|2022-02-03 19:18:00|129.37|127.57|129.5|127.7|129.5|127.7|129.23|127.43|0
1643915890000|2022-02-03 19:18:10|129.37|127.57|129.36|127.56|129.69|127.89|129.36|127.56|0
1643915900000|2022-02-03 19:18:20|129.3|127.5|128.97|127.17|129.3|127.5|128.97|127.17|0
1643915910000|2022-02-03 19:18:30|129.17|127.37|128.84|127.04|129.17|127.37|128.71|126.91|0
1643915920000|2022-02-03 19:18:40|128.97|127.17|128.77|126.97|129.04|127.24|128.77|126.97|0
1643915930000|2022-02-03 19:18:50|128.71|126.91|128.58|126.78|128.71|126.91|128.58|126.78|0
1643915940000|2022-02-03 19:19:00|128.71|126.91|128.58|126.78|128.84|127.04|128.58|126.78|0
1643915950000|2022-02-03 19:19:10|128.45|126.65|128.45|126.65|128.58|126.78|128.32|126.52|0
1643915960000|2022-02-03 19:19:20|128.58|126.78|128.71|126.91|128.84|127.04|128.58|126.78|0
1643915970000|2022-02-03 19:19:30|128.84|127.04|128.84|127.04|128.97|127.17|128.84|127.04|0
1643915980000|2022-02-03 19:19:40|128.97|127.17|128.97|127.17|129.1|127.3|128.97|127.17|0
1643915990000|2022-02-03 19:19:50|129.03|127.23|128.97|127.17|129.03|127.23|128.97|127.17|0
1643916000000|2022-02-03 19:20:00|128.84|127.04|128.58|126.78|128.84|127.04|128.58|126.78|0
1643916010000|2022-02-03 19:20:10|128.64|126.84|128.32|126.52|128.64|126.84|128.25|126.45|0
1643916020000|2022-02-03 19:20:20|128.51|126.71|129.23|127.43|129.23|127.43|128.51|126.71|0
1643916030000|2022-02-03 19:20:30|129.1|127.3|129.23|127.43|129.23|127.43|129.1|127.3|0
1643916040000|2022-02-03 19:20:40|129.03|127.23|128.97|127.17|129.03|127.23|128.97|127.17|0
1643916050000|2022-02-03 19:20:50|129.23|127.43|129.75|127.95|129.75|127.95|129.23|127.43|0
1643916060000|2022-02-03 19:21:00|129.36|127.56|129.1|127.3|129.36|127.56|129.1|127.3|0
1643916070000|2022-02-03 19:21:10|129.03|127.23|129.23|127.43|129.36|127.56|129.03|127.23|0
1643916080000|2022-02-03 19:21:20|129.16|127.36|129.23|127.43|129.23|127.43|128.97|127.17|0
1643916090000|2022-02-03 19:21:30|129.36|127.56|128.97|127.17|129.36|127.56|128.97|127.17|0
1643916100000|2022-02-03 19:21:40|128.84|127.04|128.71|126.91|128.84|127.04|128.71|126.91|0
1643916110000|2022-02-03 19:21:50|128.58|126.78|128.71|126.91|128.71|126.91|128.58|126.78|0
1643916120000|2022-02-03 19:22:00|128.58|126.78|128.45|126.65|128.58|126.78|128.45|126.65|0
1643916130000|2022-02-03 19:22:10|128.32|126.52|128.32|126.52|128.45|126.65|128.19|126.39|0
1643916140000|2022-02-03 19:22:20|128.45|126.65|127.93|126.13|128.45|126.65|127.93|126.13|0
1643916150000|2022-02-03 19:22:30|128.19|126.39|128.12|126.32|128.19|126.39|128.12|126.32|0
1643916160000|2022-02-03 19:22:40|128.19|126.39|128.51|126.71|128.51|126.71|128.19|126.39|0
1643916170000|2022-02-03 19:22:50|128.45|126.65|128.19|126.39|128.45|126.65|128.19|126.39|0
1643916180000|2022-02-03 19:23:00|128.32|126.52|128.19|126.39|128.32|126.52|128.19|126.39|0
1643916190000|2022-02-03 19:23:10|127.93|126.13|128.32|126.52|128.32|126.52|127.93|126.13|0
1643916200000|2022-02-03 19:23:20|128.19|126.39|128.19|126.39|128.32|126.52|128.19|126.39|0
1643916210000|2022-02-03 19:23:30|128.32|126.52|128.71|126.91|128.71|126.91|128.32|126.52|0
1643916220000|2022-02-03 19:23:40|128.58|126.78|128.19|126.39|128.58|126.78|128.19|126.39|0
1643916230000|2022-02-03 19:23:50|128.12|126.32|127.93|126.13|128.12|126.32|127.93|126.13|0
1643916240000|2022-02-03 19:24:00|127.67|125.87|127.8|126|127.8|126|127.67|125.87|0
1643916250000|2022-02-03 19:24:10|128.32|126.52|128.32|126.52|128.32|126.52|127.93|126.13|0
1643916260000|2022-02-03 19:24:20|128.45|126.65|128.19|126.39|128.45|126.65|128.19|126.39|0
1643916270000|2022-02-03 19:24:30|128.25|126.45|128.32|126.52|128.32|126.52|128.19|126.39|0
1643916280000|2022-02-03 19:24:40|128.06|126.26|128.18|126.38|128.18|126.38|128.05|126.25|0
1643916290000|2022-02-03 19:24:50|128.05|126.25|128.18|126.38|128.18|126.38|128.05|126.25|0
1643916300000|2022-02-03 19:25:00|128.05|126.25|128.05|126.25|128.18|126.38|128.05|126.25|0
1643916310000|2022-02-03 19:25:10|128.18|126.38|128.18|126.38|128.18|126.38|128.05|126.25|0
1643916320000|2022-02-03 19:25:20|128.31|126.51|128.05|126.25|128.57|126.77|128.05|126.25|0
1643916330000|2022-02-03 19:25:30|127.92|126.12|127.53|125.73|127.92|126.12|127.53|125.73|0
1643916340000|2022-02-03 19:25:40|127.79|125.99|127.92|126.12|128.18|126.38|127.79|125.99|0
1643916350000|2022-02-03 19:25:50|127.99|126.19|127.41|125.61|128.18|126.38|127.41|125.61|0
1643916360000|2022-02-03 19:26:00|127.66|125.86|127.53|125.73|127.66|125.86|127.53|125.73|0
1643916370000|2022-02-03 19:26:10|127.66|125.86|127.15|125.35|127.66|125.86|127.15|125.35|0
1643916380000|2022-02-03 19:26:20|127.02|125.22|126.89|125.09|127.15|125.35|126.89|125.09|0
1643916390000|2022-02-03 19:26:30|127.15|125.35|127.4|125.6|127.47|125.67|127.15|125.35|0
1643916400000|2022-02-03 19:26:40|127.34|125.54|127.27|125.47|127.4|125.6|127.27|125.47|0
1643916410000|2022-02-03 19:26:50|127.02|125.22|127.27|125.47|127.4|125.6|127.02|125.22|0
1643916420000|2022-02-03 19:27:00|127.02|125.22|127.14|125.34|127.14|125.34|126.95|125.15|0
1643916430000|2022-02-03 19:27:10|127.4|125.6|127.27|125.47|127.4|125.6|127.27|125.47|0
1643916440000|2022-02-03 19:27:20|127.4|125.6|127.4|125.6|127.4|125.6|127.27|125.47|0
1643916450000|2022-02-03 19:27:30|127.27|125.47|127.34|125.54|127.34|125.54|127.27|125.47|0
1643916460000|2022-02-03 19:27:40|127.27|125.47|127.01|125.21|127.27|125.47|126.63|124.83|0
1643916470000|2022-02-03 19:27:50|126.82|125.02|126.63|124.83|126.89|125.09|126.63|124.83|0
1643916480000|2022-02-03 19:28:00|126.89|125.09|126.89|125.09|127.01|125.21|126.89|125.09|0
1643916490000|2022-02-03 19:28:10|126.63|124.83|126.11|124.31|126.63|124.83|126.11|124.31|0
1643916500000|2022-02-03 19:28:20|126.24|124.44|125.34|123.54|126.24|124.44|125.34|123.54|0
1643916510000|2022-02-03 19:28:30|125.08|123.28|124.44|122.64|125.08|123.28|124.44|122.64|0
1643916520000|2022-02-03 19:28:40|124.32|122.52|124.44|122.64|124.44|122.64|124.32|122.52|0
1643916530000|2022-02-03 19:28:50|124.32|122.52|124.96|123.16|124.96|123.16|124.32|122.52|0
1643916540000|2022-02-03 19:29:00|125.08|123.28|125.34|123.54|125.34|123.54|125.08|123.28|0
1643916550000|2022-02-03 19:29:10|124.83|123.03|124.44|122.64|124.89|123.09|124.44|122.64|0
1643916560000|2022-02-03 19:29:20|124.57|122.77|124.83|123.03|124.83|123.03|124.57|122.77|0
1643916570000|2022-02-03 19:29:30|124.95|123.15|125.21|123.41|125.21|123.41|124.95|123.15|0
1643916580000|2022-02-03 19:29:40|125.47|123.67|125.4|123.6|125.47|123.67|125.14|123.34|0
1643916590000|2022-02-03 19:29:50|125.34|123.54|125.6|123.8|125.72|123.92|125.34|123.54|0
1643916600000|2022-02-03 19:30:00|125.53|123.73|124.83|123.03|125.72|123.92|124.83|123.03|0
1643916610000|2022-02-03 19:30:10|124.44|122.64|123.42|121.62|124.44|122.64|123.42|121.62|0
1643916620000|2022-02-03 19:30:20|123.3|121.5|123.8|122|124.06|122.26|123.3|121.5|0
1643916630000|2022-02-03 19:30:30|123.55|121.75|123.17|121.37|123.55|121.75|123.17|121.37|0
1643916640000|2022-02-03 19:30:40|123.3|121.5|123.3|121.5|123.3|121.5|123.17|121.37|0
1643916650000|2022-02-03 19:30:50|123.17|121.37|123.55|121.75|123.61|121.81|123.17|121.37|0
1643916660000|2022-02-03 19:31:00|123.68|121.88|123.8|122|123.93|122.13|123.68|121.88|0
1643916670000|2022-02-03 19:31:10|123.93|122.13|123.93|122.13|123.93|122.13|123.8|122|0
1643916680000|2022-02-03 19:31:20|123.8|122|123.29|121.49|123.8|122|123.29|121.49|0
1643916690000|2022-02-03 19:31:30|123.42|121.62|123.55|121.75|123.55|121.75|123.29|121.49|0
1643916700000|2022-02-03 19:31:40|123.42|121.62|123.68|121.88|123.68|121.88|123.42|121.62|0
1643916710000|2022-02-03 19:31:50|123.8|122|124.19|122.39|124.19|122.39|123.8|122|0
1643916720000|2022-02-03 19:32:00|124.06|122.26|124.57|122.77|124.57|122.77|124.06|122.26|0
1643916730000|2022-02-03 19:32:10|124.7|122.9|124.57|122.77|124.7|122.9|124.44|122.64|0
1643916740000|2022-02-03 19:32:20|124.44|122.64|124.18|122.38|124.44|122.64|124.18|122.38|0
1643916750000|2022-02-03 19:32:30|123.8|122|124.29|122.49|124.42|122.62|123.8|122|0
1643916760000|2022-02-03 19:32:40|124.42|122.62|124.29|122.49|124.42|122.62|124.16|122.36|0
1643916770000|2022-02-03 19:32:50|124.22|122.42|124.29|122.49|124.42|122.62|124.16|122.36|0
1643916780000|2022-02-03 19:33:00|124.16|122.36|124.48|122.68|124.48|122.68|124.16|122.36|0
1643916790000|2022-02-03 19:33:10|124.54|122.74|125.31|123.51|125.31|123.51|124.54|122.74|0
1643916800000|2022-02-03 19:33:20|126.08|124.28|125.37|123.57|126.08|124.28|125.37|123.57|0
1643916810000|2022-02-03 19:33:30|125.31|123.51|125.24|123.44|125.31|123.51|125.18|123.38|0
1643916820000|2022-02-03 19:33:40|125.31|123.51|125.44|123.64|125.44|123.64|125.31|123.51|0
1643916830000|2022-02-03 19:33:50|125.31|123.51|125.18|123.38|125.31|123.51|125.18|123.38|0
1643916840000|2022-02-03 19:34:00|124.99|123.19|125.18|123.38|125.18|123.38|124.99|123.19|0
1643916850000|2022-02-03 19:34:10|124.92|123.12|124.92|123.12|124.92|123.12|124.8|123|0
1643916860000|2022-02-03 19:34:20|124.8|123|124.86|123.06|125.11|123.31|124.8|123|0
1643916870000|2022-02-03 19:34:30|124.67|122.87|124.92|123.12|124.92|123.12|124.67|122.87|0
1643916880000|2022-02-03 19:34:40|125.11|123.31|125.05|123.25|125.18|123.38|125.05|123.25|0
1643916890000|2022-02-03 19:34:50|124.92|123.12|125.44|123.64|125.44|123.64|124.92|123.12|0
1643916900000|2022-02-03 19:35:00|125.31|123.51|125.44|123.64|125.44|123.64|125.31|123.51|0
1643916910000|2022-02-03 19:35:10|126.33|124.53|125.56|123.76|126.33|124.53|125.56|123.76|0
1643916920000|2022-02-03 19:35:20|125.69|123.89|125.43|123.63|125.75|123.95|125.43|123.63|0
1643916930000|2022-02-03 19:35:30|125.05|123.25|124.92|123.12|125.18|123.38|124.92|123.12|0
1643916940000|2022-02-03 19:35:40|124.8|123|125.05|123.25|125.05|123.25|124.67|122.87|0
1643916950000|2022-02-03 19:35:50|124.92|123.12|124.8|123|124.92|123.12|124.67|122.87|0
1643916960000|2022-02-03 19:36:00|124.73|122.93|124.29|122.49|124.73|122.93|124.29|122.49|0
1643916970000|2022-02-03 19:36:10|124.03|122.23|124.29|122.49|124.29|122.49|124.03|122.23|0
1643916980000|2022-02-03 19:36:20|124.16|122.36|124.16|122.36|124.16|122.36|123.9|122.1|0
1643916990000|2022-02-03 19:36:30|124.03|122.23|123.9|122.1|124.03|122.23|123.9|122.1|0
1643917000000|2022-02-03 19:36:40|123.78|121.98|122.38|120.58|123.78|121.98|122.13|120.33|0
1643917010000|2022-02-03 19:36:50|122.13|120.33|122.51|120.71|122.51|120.71|122.13|120.33|0
1643917020000|2022-02-03 19:37:00|122.26|120.46|122.26|120.46|122.38|120.58|122.13|120.33|0
1643917030000|2022-02-03 19:37:10|122.01|120.21|121.76|119.96|122.01|120.21|121.63|119.83|0
1643917040000|2022-02-03 19:37:20|121.63|119.83|121.63|119.83|121.76|119.96|121.63|119.83|0
1643917050000|2022-02-03 19:37:30|121.5|119.7|121.63|119.83|121.63|119.83|121.5|119.7|0
1643917060000|2022-02-03 19:37:40|121.75|119.95|122.38|120.58|122.38|120.58|121.75|119.95|0
1643917070000|2022-02-03 19:37:50|122.51|120.71|123.14|121.34|123.14|121.34|122.38|120.58|0
1643917080000|2022-02-03 19:38:00|123.27|121.47|123.65|121.85|123.65|121.85|123.14|121.34|0
1643917090000|2022-02-03 19:38:10|123.52|121.72|123.27|121.47|123.52|121.72|123.27|121.47|0
1643917100000|2022-02-03 19:38:20|123.39|121.59|123.52|121.72|123.52|121.72|123.33|121.53|0
1643917110000|2022-02-03 19:38:30|123.39|121.59|123.65|121.85|123.65|121.85|123.39|121.59|0
1643917120000|2022-02-03 19:38:40|123.77|121.97|123.65|121.85|123.77|121.97|123.65|121.85|0
1643917130000|2022-02-03 19:38:50|123.39|121.59|123.27|121.47|123.52|121.72|123.27|121.47|0
1643917140000|2022-02-03 19:39:00|123.01|121.21|122.89|121.09|123.01|121.21|122.89|121.09|0
1643917150000|2022-02-03 19:39:10|122.76|120.96|122.63|120.83|122.76|120.96|122.63|120.83|0
1643917160000|2022-02-03 19:39:20|122.51|120.71|122.19|120.39|122.51|120.71|122.19|120.39|0
1643917170000|2022-02-03 19:39:30|122.26|120.46|122.13|120.33|122.26|120.46|122.13|120.33|0
1643917180000|2022-02-03 19:39:40|122|120.2|121.63|119.83|122|120.2|121.63|119.83|0
1643917190000|2022-02-03 19:39:50|121.75|119.95|122|120.2|122|120.2|121.75|119.95|0
1643917200000|2022-02-03 19:40:00|121.81|120.01|121.12|119.32|121.81|120.01|121|119.2|0
1643917210000|2022-02-03 19:40:10|121|119.2|120.75|118.95|121|119.2|120.5|118.7|0
1643917220000|2022-02-03 19:40:20|120.87|119.07|121|119.2|121.12|119.32|120.87|119.07|0
1643917230000|2022-02-03 19:40:30|120.75|118.95|120.87|119.07|120.87|119.07|120.62|118.82|0
1643917240000|2022-02-03 19:40:40|120.75|118.95|121.12|119.32|121.12|119.32|120.75|118.95|0
1643917250000|2022-02-03 19:40:50|121.25|119.45|120.87|119.07|121.25|119.45|120.87|119.07|0
1643917260000|2022-02-03 19:41:00|121.12|119.32|120.87|119.07|121.12|119.32|120.87|119.07|0
1643917270000|2022-02-03 19:41:10|121|119.2|120.75|118.95|121.06|119.26|120.75|118.95|0
1643917280000|2022-02-03 19:41:20|120.87|119.07|120.87|119.07|120.87|119.07|120.87|119.07|0
1643917290000|2022-02-03 19:41:30|120.62|118.82|120.68|118.88|120.75|118.95|120.62|118.82|0
1643917300000|2022-02-03 19:41:40|120.62|118.82|120.37|118.57|120.62|118.82|120.37|118.57|0
1643917310000|2022-02-03 19:41:50|120.25|118.45|120.5|118.7|120.5|118.7|120.25|118.45|0
1643917320000|2022-02-03 19:42:00|120.37|118.57|120.37|118.57|120.43|118.63|120.37|118.57|0
1643917330000|2022-02-03 19:42:10|120|118.2|119.75|117.95|120|118.2|119.75|117.95|0
1643917340000|2022-02-03 19:42:20|119.87|118.07|120.31|118.51|120.31|118.51|119.87|118.07|0
1643917350000|2022-02-03 19:42:30|120.25|118.45|119.75|117.95|120.25|118.45|119.75|117.95|0
1643917360000|2022-02-03 19:42:40|119.62|117.82|119.75|117.95|119.87|118.07|119.62|117.82|0
1643917370000|2022-02-03 19:42:50|120.18|118.38|120.18|118.38|120.25|118.45|120.18|118.38|0
1643917380000|2022-02-03 19:43:00|120.25|118.45|119.75|117.95|120.25|118.45|119.75|117.95|0
1643917390000|2022-02-03 19:43:10|119.62|117.82|119.38|117.58|119.62|117.82|119.25|117.45|0
1643917400000|2022-02-03 19:43:20|119.25|117.45|119.62|117.82|119.62|117.82|119.13|117.33|0
1643917410000|2022-02-03 19:43:30|119.87|118.07|119.62|117.82|119.87|118.07|119.62|117.82|0
1643917420000|2022-02-03 19:43:40|119.5|117.7|119.38|117.58|119.5|117.7|119.25|117.45|0
1643917430000|2022-02-03 19:43:50|118.88|117.08|118.38|116.58|118.88|117.08|118.38|116.58|0
1643917440000|2022-02-03 19:44:00|118.76|116.96|118.51|116.71|118.76|116.96|118.51|116.71|0
1643917450000|2022-02-03 19:44:10|118.14|116.34|118.26|116.46|118.26|116.46|118.01|116.21|0
1643917460000|2022-02-03 19:44:20|118.38|116.58|118.38|116.58|118.38|116.58|118.26|116.46|0
1643917470000|2022-02-03 19:44:30|118.26|116.46|117.95|116.15|118.26|116.46|117.95|116.15|0
1643917480000|2022-02-03 19:44:40|117.77|115.97|117.64|115.84|117.89|116.09|117.64|115.84|0
1643917490000|2022-02-03 19:44:50|117.89|116.09|117.89|116.09|118.01|116.21|117.89|116.09|0
1643917500000|2022-02-03 19:45:00|118.26|116.46|118.2|116.4|118.26|116.46|118.2|116.4|0
1643917510000|2022-02-03 19:45:10|118.01|116.21|118.01|116.21|118.01|116.21|118.01|116.21|0
1643917520000|2022-02-03 19:45:20|117.95|116.15|117.64|115.84|117.95|116.15|117.64|115.84|0
1643917530000|2022-02-03 19:45:30|117.52|115.72|117.4|115.6|117.52|115.72|117.4|115.6|0
1643917540000|2022-02-03 19:45:40|117.15|115.35|117.27|115.47|117.46|115.66|117.15|115.35|0
1643917550000|2022-02-03 19:45:50|117.4|115.6|117.46|115.66|117.52|115.72|117.4|115.6|0
1643917560000|2022-02-03 19:46:00|117.52|115.72|117.27|115.47|117.52|115.72|117.27|115.47|0
1643917570000|2022-02-03 19:46:10|117.52|115.72|117.4|115.6|117.64|115.84|117.27|115.47|0
1643917580000|2022-02-03 19:46:20|117.27|115.47|117.27|115.47|117.27|115.47|117.27|115.47|0
1643917590000|2022-02-03 19:46:30|117.52|115.72|117.52|115.72|117.52|115.72|117.52|115.72|0
1643917600000|2022-02-03 19:46:40|117.4|115.6|117.52|115.72|117.64|115.84|117.4|115.6|0
1643917610000|2022-02-03 19:46:50|117.4|115.6|117.4|115.6|117.4|115.6|117.4|115.6|0
1643917620000|2022-02-03 19:47:00|117.76|115.96|118.26|116.46|118.26|116.46|117.76|115.96|0
1643917630000|2022-02-03 19:47:10|118.5|116.7|118.38|116.58|118.88|117.08|118.38|116.58|0
1643917640000|2022-02-03 19:47:20|118.26|116.46|118.13|116.33|118.26|116.46|118.01|116.21|0
1643917650000|2022-02-03 19:47:30|118.19|116.39|118.01|116.21|118.19|116.39|118.01|116.21|0
1643917660000|2022-02-03 19:47:40|117.89|116.09|119|117.2|119|117.2|117.89|116.09|0
1643917670000|2022-02-03 19:47:50|118.88|117.08|118.88|117.08|118.88|117.08|118.88|117.08|0
1643917680000|2022-02-03 19:48:00|118.63|116.83|118.75|116.95|118.75|116.95|118.5|116.7|0
1643917690000|2022-02-03 19:48:10|118.63|116.83|118.38|116.58|118.63|116.83|118.13|116.33|0
1643917700000|2022-02-03 19:48:20|118.5|116.7|118.63|116.83|118.75|116.95|118.5|116.7|0
1643917710000|2022-02-03 19:48:30|118.87|117.07|119|117.2|119|117.2|118.75|116.95|0
1643917720000|2022-02-03 19:48:40|116.88|115.08|117.13|115.33|117.13|115.33|116.88|115.08|0
1643917730000|2022-02-03 19:48:50|117.01|115.21|120.56|118.76|120.56|118.76|117.01|115.21|0
1643917740000|2022-02-03 19:49:00|120.44|118.64|119.09|117.29|120.44|118.64|119.09|117.29|0
1643917750000|2022-02-03 19:49:10|118.62|116.82|118.75|116.95|118.75|116.95|118.62|116.82|0
1643917760000|2022-02-03 19:49:20|118.62|116.82|118.62|116.82|118.62|116.82|118.62|116.82|0
1643917770000|2022-02-03 19:49:30|118.5|116.7|118.5|116.7|118.62|116.82|118.5|116.7|0
1643917780000|2022-02-03 19:49:40|118.38|116.58|118.25|116.45|118.38|116.58|117.88|116.08|0
1643917790000|2022-02-03 19:49:50|118.87|117.07|118.25|116.45|118.87|117.07|118.25|116.45|0
1643917800000|2022-02-03 19:50:00|118.13|116.33|118.62|116.82|118.75|116.95|118.13|116.33|0
1643917810000|2022-02-03 19:50:10|118.38|116.58|118.75|116.95|118.75|116.95|118.38|116.58|0
1643917820000|2022-02-03 19:50:20|118.62|116.82|118.5|116.7|118.62|116.82|118.44|116.64|0
1643917830000|2022-02-03 19:50:30|118.38|116.58|118.25|116.45|118.38|116.58|118.13|116.33|0
1643917840000|2022-02-03 19:50:40|118.13|116.33|118.06|116.26|118.19|116.39|117.88|116.08|0
1643917850000|2022-02-03 19:50:50|118.13|116.33|117.94|116.14|118.13|116.33|117.76|115.96|0
1643917860000|2022-02-03 19:51:00|117.88|116.08|118.25|116.45|118.38|116.58|117.88|116.08|0
1643917870000|2022-02-03 19:51:10|118.01|116.21|118.25|116.45|118.38|116.58|118.01|116.21|0
1643917880000|2022-02-03 19:51:20|118.13|116.33|118.37|116.57|118.37|116.57|118.13|116.33|0
1643917890000|2022-02-03 19:51:30|118.62|116.82|118.75|116.95|118.75|116.95|118.5|116.7|0
1643917900000|2022-02-03 19:51:40|118.19|116.39|118.19|116.39|118.19|116.39|118.19|116.39|0
1643917910000|2022-02-03 19:51:50|118|116.2|118|116.2|118.13|116.33|118|116.2|0
1643917920000|2022-02-03 19:52:00|118.13|116.33|117.76|115.96|118.13|116.33|117.76|115.96|0
1643917930000|2022-02-03 19:52:10|117.88|116.08|118.25|116.45|118.25|116.45|117.88|116.08|0
1643917940000|2022-02-03 19:52:20|118.37|116.57|118.62|116.82|118.62|116.82|118.37|116.57|0
1643917950000|2022-02-03 19:52:30|118.74|116.94|118.43|116.63|118.74|116.94|118.37|116.57|0
1643917960000|2022-02-03 19:52:40|118.5|116.7|118.87|117.07|118.87|117.07|118.5|116.7|0
1643917970000|2022-02-03 19:52:50|118.62|116.82|118.8|117|118.8|117|118.62|116.82|0
1643917980000|2022-02-03 19:53:00|118.74|116.94|118.5|116.7|118.74|116.94|118.5|116.7|0
1643917990000|2022-02-03 19:53:10|118.37|116.57|118.5|116.7|118.5|116.7|118.37|116.57|0
1643918000000|2022-02-03 19:53:20|118.62|116.82|118.5|116.7|118.62|116.82|118.5|116.7|0
1643918010000|2022-02-03 19:53:30|118.62|116.82|118.74|116.94|118.74|116.94|118.62|116.82|0
1643918020000|2022-02-03 19:53:40|118.62|116.82|119.11|117.31|119.11|117.31|118.62|116.82|0
1643918030000|2022-02-03 19:53:50|118.99|117.19|118.99|117.19|119.11|117.31|118.99|117.19|0
1643918040000|2022-02-03 19:54:00|119.11|117.31|120.21|118.41|120.21|118.41|118.87|117.07|0
1643918050000|2022-02-03 19:54:10|120.09|118.29|120.21|118.41|120.21|118.41|120.09|118.29|0
1643918060000|2022-02-03 19:54:20|120.09|118.29|120.09|118.29|120.09|118.29|120.09|118.29|0
1643918070000|2022-02-03 19:54:30|119.97|118.17|119.84|118.04|119.97|118.17|119.72|117.92|0
1643918080000|2022-02-03 19:54:40|120.09|118.29|119.72|117.92|120.09|118.29|119.72|117.92|0
1643918090000|2022-02-03 19:54:50|119.84|118.04|119.97|118.17|120.09|118.29|119.84|118.04|0
1643918100000|2022-02-03 19:55:00|120.09|118.29|119.72|117.92|120.09|118.29|119.72|117.92|0
1643918110000|2022-02-03 19:55:10|119.97|118.17|120.71|118.91|120.71|118.91|119.97|118.17|0
1643918120000|2022-02-03 19:55:20|121.08|119.28|120.89|119.09|121.08|119.28|120.89|119.09|0
1643918130000|2022-02-03 19:55:30|120.96|119.16|121.83|120.03|121.83|120.03|120.96|119.16|0
1643918140000|2022-02-03 19:55:40|122.08|120.28|121.95|120.15|122.08|120.28|121.71|119.91|0
1643918150000|2022-02-03 19:55:50|121.71|119.91|121.46|119.66|121.71|119.91|121.46|119.66|0
1643918160000|2022-02-03 19:56:00|121.08|119.28|120.83|119.03|121.08|119.28|120.83|119.03|0
1643918170000|2022-02-03 19:56:10|120.96|119.16|121.21|119.41|121.21|119.41|120.83|119.03|0
1643918180000|2022-02-03 19:56:20|121.58|119.78|121.51|119.71|121.58|119.78|121.46|119.66|0
1643918190000|2022-02-03 19:56:30|121.33|119.53|121.45|119.65|121.45|119.65|121.08|119.28|0
1643918200000|2022-02-03 19:56:40|121.33|119.53|121.21|119.41|121.33|119.53|121.21|119.41|0
1643918210000|2022-02-03 19:56:50|121.08|119.28|121.21|119.41|121.33|119.53|121.08|119.28|0
1643918220000|2022-02-03 19:57:00|121.33|119.53|121.08|119.28|121.33|119.53|121.08|119.28|0
1643918230000|2022-02-03 19:57:10|121.45|119.65|121.58|119.78|121.58|119.78|121.45|119.65|0
1643918240000|2022-02-03 19:57:20|121.7|119.9|121.83|120.03|121.83|120.03|121.7|119.9|0
1643918250000|2022-02-03 19:57:30|121.7|119.9|121.33|119.53|121.76|119.96|121.33|119.53|0
1643918260000|2022-02-03 19:57:40|121.45|119.65|121.58|119.78|121.58|119.78|121.45|119.65|0
1643918270000|2022-02-03 19:57:50|121.45|119.65|121.7|119.9|121.7|119.9|121.45|119.65|0
1643918280000|2022-02-03 19:58:00|121.95|120.15|121.83|120.03|121.95|120.15|121.7|119.9|0
1643918290000|2022-02-03 19:58:10|121.58|119.78|121.76|119.96|121.76|119.96|121.58|119.78|0
1643918300000|2022-02-03 19:58:20|121.83|120.03|121.7|119.9|121.83|120.03|121.7|119.9|0
1643918310000|2022-02-03 19:58:30|121.83|120.03|121.83|120.03|121.95|120.15|121.83|120.03|0
1643918320000|2022-02-03 19:58:40|121.95|120.15|121.45|119.65|121.95|120.15|121.45|119.65|0
1643918330000|2022-02-03 19:58:50|121.58|119.78|121.83|120.03|121.83|120.03|121.58|119.78|0
1643918340000|2022-02-03 19:59:00|121.64|119.84|121.39|119.59|121.83|120.03|121.39|119.59|0
1643918350000|2022-02-03 19:59:10|121.45|119.65|121.2|119.4|121.45|119.65|121.2|119.4|0
1643918360000|2022-02-03 19:59:20|121.26|119.46|121.2|119.4|121.33|119.53|121.2|119.4|0
1643918370000|2022-02-03 19:59:30|121.33|119.53|121.26|119.46|121.33|119.53|121.2|119.4|0
1643918380000|2022-02-03 19:59:40|121.2|119.4|121.2|119.4|121.2|119.4|121.08|119.28|0
1643918390000|2022-02-03 19:59:50|120.95|119.15|120.95|119.15|121.2|119.4|120.95|119.15|0
1643918400000|2022-02-03 20:00:00|121.08|119.28|121.95|120.15|121.95|120.15|121.08|119.28|0
1643918410000|2022-02-03 20:00:10|122.33|120.53|121.95|120.15|122.51|120.71|121.95|120.15|0
1643918420000|2022-02-03 20:00:20|121.83|120.03|122.33|120.53|122.45|120.65|121.83|120.03|0
1643918430000|2022-02-03 20:00:30|122.2|120.4|121.33|119.53|122.33|120.53|121.33|119.53|0
1643918440000|2022-02-03 20:00:40|121.2|119.4|120.83|119.03|121.2|119.4|120.7|118.9|0
1643918450000|2022-02-03 20:00:50|120.7|118.9|120.33|118.53|120.7|118.9|120.33|118.53|0
1643918460000|2022-02-03 20:01:00|120.58|118.78|120.46|118.66|120.64|118.84|120.46|118.66|0
1643918470000|2022-02-03 20:01:10|120.58|118.78|120.46|118.66|120.58|118.78|120.33|118.53|0
1643918480000|2022-02-03 20:01:20|120.33|118.53|120.21|118.41|120.46|118.66|120.21|118.41|0
1643918490000|2022-02-03 20:01:30|120.33|118.53|121.08|119.28|121.08|119.28|120.33|118.53|0
1643918500000|2022-02-03 20:01:40|120.95|119.15|120.58|118.78|120.95|119.15|120.58|118.78|0
1643918510000|2022-02-03 20:01:50|120.45|118.65|120.64|118.84|120.83|119.03|120.45|118.65|0
1643918520000|2022-02-03 20:02:00|120.7|118.9|121.08|119.28|121.08|119.28|120.58|118.78|0
1643918530000|2022-02-03 20:02:10|120.95|119.15|120.7|118.9|120.95|119.15|120.7|118.9|0
1643918540000|2022-02-03 20:02:20|120.33|118.53|120.21|118.41|120.45|118.65|120.21|118.41|0
1643918550000|2022-02-03 20:02:30|120.33|118.53|120.21|118.41|120.33|118.53|120.21|118.41|0
1643918560000|2022-02-03 20:02:40|120.08|118.28|120.33|118.53|120.33|118.53|120.08|118.28|0
1643918570000|2022-02-03 20:02:50|120.45|118.65|120.08|118.28|120.45|118.65|120.08|118.28|0
1643918580000|2022-02-03 20:03:00|119.96|118.16|118.97|117.17|119.96|118.16|118.97|117.17|0
1643918590000|2022-02-03 20:03:10|119.28|117.48|119.46|117.66|119.46|117.66|119.28|117.48|0
1643918600000|2022-02-03 20:03:20|118.48|116.68|118.72|116.92|118.72|116.92|118.48|116.68|0
1643918610000|2022-02-03 20:03:30|118.85|117.05|118.78|116.98|118.91|117.11|118.6|116.8|0
1643918620000|2022-02-03 20:03:40|118.85|117.05|118.23|116.43|118.85|117.05|118.23|116.43|0
1643918630000|2022-02-03 20:03:50|118.29|116.49|118.48|116.68|118.6|116.8|118.29|116.49|0
1643918640000|2022-02-03 20:04:00|118.72|116.92|118.85|117.05|118.91|117.11|118.72|116.92|0
1643918650000|2022-02-03 20:04:10|118.97|117.17|118.54|116.74|118.97|117.17|118.54|116.74|0
1643918660000|2022-02-03 20:04:20|118.23|116.43|117.99|116.19|118.36|116.56|117.99|116.19|0
1643918670000|2022-02-03 20:04:30|118.11|116.31|117.74|115.94|118.11|116.31|117.74|115.94|0
1643918680000|2022-02-03 20:04:40|117.87|116.07|118.48|116.68|118.6|116.8|117.87|116.07|0
1643918690000|2022-02-03 20:04:50|118.72|116.92|118.48|116.68|118.72|116.92|118.48|116.68|0
1643918700000|2022-02-03 20:05:00|118.72|116.92|119.4|117.6|119.71|117.91|118.72|116.92|0
1643918710000|2022-02-03 20:05:10|119.22|117.42|118.97|117.17|119.22|117.42|118.97|117.17|0
1643918720000|2022-02-03 20:05:20|119.09|117.29|119.71|117.91|119.71|117.91|119.09|117.29|0
1643918730000|2022-02-03 20:05:30|119.59|117.79|119.58|117.78|119.59|117.79|119.34|117.54|0
1643918740000|2022-02-03 20:05:40|119.46|117.66|119.71|117.91|119.83|118.03|119.46|117.66|0
1643918750000|2022-02-03 20:05:50|119.96|118.16|119.34|117.54|119.96|118.16|119.34|117.54|0
1643918760000|2022-02-03 20:06:00|119.21|117.41|118.97|117.17|119.21|117.41|118.85|117.05|0
1643918770000|2022-02-03 20:06:10|118.72|116.92|119.03|117.23|119.03|117.23|118.72|116.92|0
1643918780000|2022-02-03 20:06:20|118.97|117.17|118.48|116.68|118.97|117.17|118.48|116.68|0
1643918790000|2022-02-03 20:06:30|118.6|116.8|118.6|116.8|118.6|116.8|118.48|116.68|0
1643918800000|2022-02-03 20:06:40|118.72|116.92|118.84|117.04|118.84|117.04|118.72|116.92|0
1643918810000|2022-02-03 20:06:50|118.97|117.17|119.15|117.35|119.15|117.35|118.97|117.17|0
1643918820000|2022-02-03 20:07:00|119.21|117.41|120.08|118.28|120.08|118.28|119.21|117.41|0
1643918830000|2022-02-03 20:07:10|120.2|118.4|120.45|118.65|120.57|118.77|120.2|118.4|0
1643918840000|2022-02-03 20:07:20|120.57|118.77|120.08|118.28|120.7|118.9|120.08|118.28|0
1643918850000|2022-02-03 20:07:30|120.33|118.53|119.95|118.15|120.33|118.53|119.95|118.15|0
1643918860000|2022-02-03 20:07:40|119.89|118.09|119.95|118.15|119.95|118.15|119.71|117.91|0
1643918870000|2022-02-03 20:07:50|120.08|118.28|119.83|118.03|120.08|118.28|119.83|118.03|0
1643918880000|2022-02-03 20:08:00|119.58|117.78|119.46|117.66|119.58|117.78|119.46|117.66|0
1643918890000|2022-02-03 20:08:10|119.09|117.29|118.97|117.17|119.09|117.29|118.97|117.17|0
1643918900000|2022-02-03 20:08:20|119.09|117.29|118.72|116.92|119.09|117.29|118.6|116.8|0
1643918910000|2022-02-03 20:08:30|118.6|116.8|118.6|116.8|118.72|116.92|118.47|116.67|0
1643918920000|2022-02-03 20:08:40|118.29|116.49|118.29|116.49|118.41|116.61|118.29|116.49|0
1643918930000|2022-02-03 20:08:50|118.23|116.43|118.47|116.67|118.6|116.8|118.23|116.43|0
1643918940000|2022-02-03 20:09:00|118.6|116.8|118.84|117.04|118.97|117.17|118.6|116.8|0
1643918950000|2022-02-03 20:09:10|118.96|117.16|118.72|116.92|118.96|117.16|118.6|116.8|0
1643918960000|2022-02-03 20:09:20|118.9|117.1|119.09|117.29|119.09|117.29|118.84|117.04|0
1643918970000|2022-02-03 20:09:30|118.96|117.16|118.96|117.16|118.96|117.16|118.72|116.92|0
1643918980000|2022-02-03 20:09:40|118.9|117.1|118.41|116.61|118.9|117.1|118.41|116.61|0
1643918990000|2022-02-03 20:09:50|118.47|116.67|118.72|116.92|118.72|116.92|118.47|116.67|0
1643919000000|2022-02-03 20:10:00|118.6|116.8|119.09|117.29|119.09|117.29|118.6|116.8|0
1643919010000|2022-02-03 20:10:10|119.83|118.03|119.46|117.66|119.83|118.03|119.21|117.41|0
1643919020000|2022-02-03 20:10:20|119.33|117.53|118.59|116.79|119.33|117.53|118.59|116.79|0
1643919030000|2022-02-03 20:10:30|118.72|116.92|118.35|116.55|118.72|116.92|118.35|116.55|0
1643919040000|2022-02-03 20:10:40|118.47|116.67|118.72|116.92|118.72|116.92|118.47|116.67|0
1643919050000|2022-02-03 20:10:50|119.21|117.41|119.46|117.66|119.46|117.66|119.09|117.29|0
1643919060000|2022-02-03 20:11:00|119.52|117.72|119.76|117.96|119.89|118.09|119.52|117.72|0
1643919070000|2022-02-03 20:11:10|119.21|117.41|119.7|117.9|119.95|118.15|119.21|117.41|0
1643919080000|2022-02-03 20:11:20|119.58|117.78|120.57|118.77|120.57|118.77|119.58|117.78|0
1643919090000|2022-02-03 20:11:30|120.32|118.52|120.44|118.64|120.44|118.64|120.32|118.52|0
1643919100000|2022-02-03 20:11:40|120.32|118.52|120.63|118.83|120.69|118.89|120.32|118.52|0
1643919110000|2022-02-03 20:11:50|120.69|118.89|120.57|118.77|120.82|119.02|120.57|118.77|0
1643919120000|2022-02-03 20:12:00|120.32|118.52|120.2|118.4|120.32|118.52|120.07|118.27|0
1643919130000|2022-02-03 20:12:10|119.95|118.15|120.44|118.64|120.44|118.64|119.95|118.15|0
1643919140000|2022-02-03 20:12:20|120.2|118.4|120.2|118.4|120.32|118.52|120.2|118.4|0
1643919150000|2022-02-03 20:12:30|120.57|118.77|121.19|119.39|121.19|119.39|120.57|118.77|0
1643919160000|2022-02-03 20:12:40|121.31|119.51|121.44|119.64|121.44|119.64|121.19|119.39|0
1643919170000|2022-02-03 20:12:50|121.31|119.51|120.82|119.02|121.31|119.51|120.82|119.02|0
1643919180000|2022-02-03 20:13:00|120.69|118.89|120.88|119.08|120.94|119.14|120.69|118.89|0
1643919190000|2022-02-03 20:13:10|120.69|118.89|120.44|118.64|120.69|118.89|120.44|118.64|0
1643919200000|2022-02-03 20:13:20|120.57|118.77|120.44|118.64|120.57|118.77|120.44|118.64|0
1643919220000|2022-02-03 20:13:40|119.95|118.15|119.58|117.78|120.07|118.27|119.58|117.78|0
1643919230000|2022-02-03 20:13:50|119.7|117.9|119.95|118.15|119.95|118.15|119.7|117.9|0
1643919240000|2022-02-03 20:14:00|120.19|118.39|120.57|118.77|120.57|118.77|120.19|118.39|0
1643919250000|2022-02-03 20:14:10|120.69|118.89|120.75|118.95|120.81|119.01|120.57|118.77|0
1643919260000|2022-02-03 20:14:20|120.69|118.89|121.19|119.39|121.19|119.39|120.69|118.89|0
1643919270000|2022-02-03 20:14:30|121.56|119.76|121.31|119.51|121.56|119.76|121.31|119.51|0
1643919280000|2022-02-03 20:14:40|121.5|119.7|121.69|119.89|121.69|119.89|121.5|119.7|0
1643919290000|2022-02-03 20:14:50|121.56|119.76|121.44|119.64|121.56|119.76|121.31|119.51|0
1643919300000|2022-02-03 20:15:00|122.06|120.26|122.56|120.76|122.56|120.76|122.06|120.26|0
1643919310000|2022-02-03 20:15:10|123.06|121.26|123.19|121.39|123.31|121.51|123.06|121.26|0
1643919320000|2022-02-03 20:15:20|123.06|121.26|122.94|121.14|123.19|121.39|122.94|121.14|0
1643919330000|2022-02-03 20:15:30|123.19|121.39|122.81|121.01|123.19|121.39|122.81|121.01|0
1643919340000|2022-02-03 20:15:40|122.69|120.89|122.56|120.76|122.94|121.14|122.56|120.76|0
1643919350000|2022-02-03 20:15:50|122.81|121.01|123.19|121.39|123.19|121.39|122.56|120.76|0
1643919360000|2022-02-03 20:16:00|122.94|121.14|122.43|120.63|122.94|121.14|122.18|120.38|0
1643919370000|2022-02-03 20:16:10|122.81|121.01|122.43|120.63|122.94|121.14|122.43|120.63|0
1643919380000|2022-02-03 20:16:20|122.68|120.88|123.19|121.39|123.19|121.39|122.49|120.69|0
1643919390000|2022-02-03 20:16:30|123.44|121.64|123.69|121.89|123.69|121.89|123.31|121.51|0
1643919400000|2022-02-03 20:16:40|123.56|121.76|123.19|121.39|123.56|121.76|122.94|121.14|0
1643919410000|2022-02-03 20:16:50|123.31|121.51|123.19|121.39|123.44|121.64|123.19|121.39|0
1643919420000|2022-02-03 20:17:00|122.94|121.14|123.82|122.02|123.82|122.02|122.94|121.14|0
1643919430000|2022-02-03 20:17:10|123.88|122.08|123.94|122.14|123.94|122.14|123.69|121.89|0
1643919440000|2022-02-03 20:17:20|124.07|122.27|123.69|121.89|124.07|122.27|123.69|121.89|0
1643919450000|2022-02-03 20:17:30|123.82|122.02|123.44|121.64|123.94|122.14|123.44|121.64|0
1643919460000|2022-02-03 20:17:40|123.37|121.57|123.69|121.89|123.69|121.89|123.19|121.39|0
1643919470000|2022-02-03 20:17:50|123.62|121.82|123.44|121.64|123.62|121.82|123.44|121.64|0
1643919480000|2022-02-03 20:18:00|123.5|121.7|123.62|121.82|123.62|121.82|123.44|121.64|0
1643919490000|2022-02-03 20:18:10|123.56|121.76|123.19|121.39|123.56|121.76|123.19|121.39|0
1643919500000|2022-02-03 20:18:20|123.31|121.51|123.31|121.51|123.31|121.51|123.19|121.39|0
1643919510000|2022-02-03 20:18:30|123.18|121.38|123.5|121.7|123.56|121.76|123.18|121.38|0
1643919520000|2022-02-03 20:18:40|123.56|121.76|122.93|121.13|123.56|121.76|122.93|121.13|0
1643919530000|2022-02-03 20:18:50|123.06|121.26|123.31|121.51|123.31|121.51|122.93|121.13|0
1643919540000|2022-02-03 20:19:00|123.44|121.64|121.83|120.03|123.44|121.64|121.83|120.03|0
1643919550000|2022-02-03 20:19:10|121.33|119.53|121.33|119.53|121.46|119.66|121.33|119.53|0
1643919560000|2022-02-03 20:19:20|121.46|119.66|121.89|120.09|121.89|120.09|121.46|119.66|0
1643919570000|2022-02-03 20:19:30|121.71|119.91|122.21|120.41|122.21|120.41|121.71|119.91|0
1643919580000|2022-02-03 20:19:40|122.08|120.28|121.83|120.03|122.14|120.34|121.83|120.03|0
1643919590000|2022-02-03 20:19:50|122.08|120.28|122.84|121.04|122.84|121.04|122.08|120.28|0
1643919600000|2022-02-03 20:20:00|122.59|120.79|122.71|120.91|122.71|120.91|122.46|120.66|0
1643919610000|2022-02-03 20:20:10|122.84|121.04|122.71|120.91|122.84|121.04|122.71|120.91|0
1643919620000|2022-02-03 20:20:20|122.59|120.79|122.84|121.04|122.84|121.04|122.59|120.79|0
1643919630000|2022-02-03 20:20:30|122.77|120.97|123.34|121.54|123.34|121.54|122.77|120.97|0
1643919640000|2022-02-03 20:20:40|123.22|121.42|123.4|121.6|123.4|121.6|123.22|121.42|0
1643919650000|2022-02-03 20:20:50|123.34|121.54|125|123.2|125|123.2|123.34|121.54|0
1643919660000|2022-02-03 20:21:00|125.18|123.38|125.25|123.45|125.25|123.45|125|123.2|0
1643919670000|2022-02-03 20:21:10|125.12|123.32|125.18|123.38|125.18|123.38|125.12|123.32|0
1643919680000|2022-02-03 20:21:20|125.12|123.32|125.18|123.38|125.18|123.38|124.99|123.19|0
1643919690000|2022-02-03 20:21:30|124.99|123.19|124.74|122.94|124.99|123.19|124.74|122.94|0
1643919700000|2022-02-03 20:21:40|124.55|122.75|124.61|122.81|124.61|122.81|124.48|122.68|0
1643919710000|2022-02-03 20:21:50|124.74|122.94|124.48|122.68|124.74|122.94|124.48|122.68|0
1643919720000|2022-02-03 20:22:00|124.36|122.56|124.29|122.49|124.48|122.68|124.29|122.49|0
1643919730000|2022-02-03 20:22:10|123.85|122.05|123.72|121.92|123.85|122.05|123.72|121.92|0
1643919740000|2022-02-03 20:22:20|123.78|121.98|123.72|121.92|123.78|121.98|123.6|121.8|0
1643919750000|2022-02-03 20:22:30|123.85|122.05|123.72|121.92|123.85|122.05|123.72|121.92|0
1643919760000|2022-02-03 20:22:40|123.59|121.79|123.21|121.41|123.59|121.79|123.09|121.29|0
1643919770000|2022-02-03 20:22:50|123.09|121.29|123.09|121.29|123.21|121.41|123.09|121.29|0
1643919780000|2022-02-03 20:23:00|123.02|121.22|123.09|121.29|123.09|121.29|123.02|121.22|0
1643919790000|2022-02-03 20:23:10|122.77|120.97|123.09|121.29|123.09|121.29|122.77|120.97|0
1643919800000|2022-02-03 20:23:20|123.34|121.54|123.47|121.67|123.47|121.67|123.34|121.54|0
1643919810000|2022-02-03 20:23:30|123.59|121.79|123.72|121.92|123.72|121.92|123.59|121.79|0
1643919820000|2022-02-03 20:23:40|123.59|121.79|123.85|122.05|123.85|122.05|123.59|121.79|0
1643919830000|2022-02-03 20:23:50|123.72|121.92|123.47|121.67|123.85|122.05|123.47|121.67|0
1643919840000|2022-02-03 20:24:00|123.34|121.54|122.96|121.16|123.34|121.54|122.96|121.16|0
1643919850000|2022-02-03 20:24:10|122.83|121.03|122.71|120.91|122.83|121.03|122.71|120.91|0
1643919860000|2022-02-03 20:24:20|122.83|121.03|122.96|121.16|122.96|121.16|122.83|121.03|0
1643919870000|2022-02-03 20:24:30|123.09|121.29|123.09|121.29|123.21|121.41|123.09|121.29|0
1643919880000|2022-02-03 20:24:40|122.71|120.91|122.58|120.78|122.71|120.91|122.58|120.78|0
1643919890000|2022-02-03 20:24:50|122.52|120.72|122.58|120.78|122.58|120.78|122.52|120.72|0
1643919900000|2022-02-03 20:25:00|122.46|120.66|122.46|120.66|122.46|120.66|122.2|120.4|0
1643919910000|2022-02-03 20:25:10|122.58|120.78|122.08|120.28|122.58|120.78|121.95|120.15|0
1643919920000|2022-02-03 20:25:20|121.95|120.15|121.83|120.03|122.2|120.4|121.83|120.03|0
1643919930000|2022-02-03 20:25:30|121.7|119.9|121.32|119.52|121.7|119.9|121.32|119.52|0
1643919940000|2022-02-03 20:25:40|121.57|119.77|121.32|119.52|121.57|119.77|121.32|119.52|0
1643919950000|2022-02-03 20:25:50|121.01|119.21|120.82|119.02|121.01|119.21|120.82|119.02|0
1643919960000|2022-02-03 20:26:00|121.2|119.4|121.2|119.4|121.2|119.4|120.95|119.15|0
1643919970000|2022-02-03 20:26:10|121.32|119.52|121.07|119.27|121.32|119.52|121.07|119.27|0
1643919980000|2022-02-03 20:26:20|121.2|119.4|121.57|119.77|121.57|119.77|121.2|119.4|0
1643919990000|2022-02-03 20:26:30|121.7|119.9|121.82|120.02|121.89|120.09|121.7|119.9|0
1643920000000|2022-02-03 20:26:40|121.7|119.9|121.82|120.02|121.82|120.02|121.7|119.9|0
1643920010000|2022-02-03 20:26:50|121.95|120.15|121.57|119.77|121.95|120.15|121.57|119.77|0
1643920020000|2022-02-03 20:27:00|121.7|119.9|121.57|119.77|121.7|119.9|121.57|119.77|0
1643920030000|2022-02-03 20:27:10|122.01|120.21|122.33|120.53|122.33|120.53|122.01|120.21|0
1643920040000|2022-02-03 20:27:20|122.08|120.28|121.82|120.02|122.08|120.28|121.82|120.02|0
1643920050000|2022-02-03 20:27:30|121.57|119.77|121.45|119.65|121.57|119.77|121.45|119.65|0
1643920060000|2022-02-03 20:27:40|121.51|119.71|121.13|119.33|121.51|119.71|121.13|119.33|0
1643920070000|2022-02-03 20:27:50|120.45|118.65|120.38|118.58|120.45|118.65|120.2|118.4|0
1643920080000|2022-02-03 20:28:00|120.57|118.77|120.82|119.02|120.82|119.02|120.57|118.77|0
1643920090000|2022-02-03 20:28:10|121.07|119.27|120.32|118.52|121.07|119.27|120.32|118.52|0
1643920100000|2022-02-03 20:28:20|120.45|118.65|120.32|118.52|120.45|118.65|120.07|118.27|0
1643920110000|2022-02-03 20:28:30|120.2|118.4|120.51|118.71|120.51|118.71|120.2|118.4|0
1643920120000|2022-02-03 20:28:40|120.7|118.9|120.45|118.65|120.82|119.02|120.45|118.65|0
1643920130000|2022-02-03 20:28:50|120.32|118.52|120.45|118.65|120.45|118.65|120.2|118.4|0
1643920140000|2022-02-03 20:29:00|120.57|118.77|121.07|119.27|121.07|119.27|120.57|118.77|0
1643920150000|2022-02-03 20:29:10|120.94|119.14|121.45|119.65|121.45|119.65|120.94|119.14|0
1643920160000|2022-02-03 20:29:20|121.32|119.52|121.57|119.77|121.57|119.77|121.19|119.39|0
1643920170000|2022-02-03 20:29:30|121.38|119.58|121.7|119.9|121.7|119.9|121.38|119.58|0
1643920180000|2022-02-03 20:29:40|121.57|119.77|121.7|119.9|121.7|119.9|121.57|119.77|0
1643920190000|2022-02-03 20:29:50|121.82|120.02|121.7|119.9|121.95|120.15|121.7|119.9|0
1643920200000|2022-02-03 20:30:00|121.44|119.64|120.88|119.08|121.44|119.64|120.82|119.02|0
1643920210000|2022-02-03 20:30:10|120.44|118.64|120.94|119.14|120.94|119.14|120.32|118.52|0
1643920220000|2022-02-03 20:30:20|120.82|119.02|120.69|118.89|121.07|119.27|120.69|118.89|0
1643920230000|2022-02-03 20:30:30|120.57|118.77|120.44|118.64|120.57|118.77|120.44|118.64|0
1643920240000|2022-02-03 20:30:40|120.25|118.45|120.32|118.52|120.32|118.52|120.19|118.39|0
1643920250000|2022-02-03 20:30:50|120.44|118.64|120.19|118.39|120.44|118.64|120.19|118.39|0
1643920260000|2022-02-03 20:31:00|120.32|118.52|120.44|118.64|120.57|118.77|120.32|118.52|0
1643920270000|2022-02-03 20:31:10|120.19|118.39|119.7|117.9|120.19|118.39|119.57|117.77|0
1643920280000|2022-02-03 20:31:20|119.82|118.02|119.32|117.52|119.82|118.02|119.32|117.52|0
1643920290000|2022-02-03 20:31:30|118.95|117.15|119.45|117.65|119.45|117.65|118.7|116.9|0
1643920300000|2022-02-03 20:31:40|119.32|117.52|119.45|117.65|119.45|117.65|119.32|117.52|0
1643920310000|2022-02-03 20:31:50|119.57|117.77|119.2|117.4|119.57|117.77|119.2|117.4|0
1643920320000|2022-02-03 20:32:00|119.08|117.28|119.45|117.65|119.45|117.65|118.95|117.15|0
1643920330000|2022-02-03 20:32:10|119.7|117.9|119.63|117.83|119.94|118.14|119.63|117.83|0
1643920340000|2022-02-03 20:32:20|119.57|117.77|119.2|117.4|119.57|117.77|119.07|117.27|0
1643920350000|2022-02-03 20:32:30|119.07|117.27|118.33|116.53|119.07|117.27|118.33|116.53|0
1643920360000|2022-02-03 20:32:40|118.21|116.41|118.27|116.47|118.27|116.47|118.21|116.41|0
1643920370000|2022-02-03 20:32:50|118.39|116.59|118.46|116.66|118.46|116.66|118.33|116.53|0
1643920380000|2022-02-03 20:33:00|118.33|116.53|119.32|117.52|119.32|117.52|118.33|116.53|0
1643920390000|2022-02-03 20:33:10|119.2|117.4|118.09|116.29|119.2|117.4|118.09|116.29|0
1643920400000|2022-02-03 20:33:20|117.96|116.16|117.72|115.92|117.96|116.16|117.72|115.92|0
1643920410000|2022-02-03 20:33:30|117.47|115.67|118.21|116.41|118.21|116.41|117.47|115.67|0
1643920420000|2022-02-03 20:33:40|118.09|116.29|117.53|115.73|118.09|116.29|117.53|115.73|0
1643920430000|2022-02-03 20:33:50|117.35|115.55|117.47|115.67|117.47|115.67|116.98|115.18|0
1643920440000|2022-02-03 20:34:00|117.35|115.55|116.98|115.18|117.35|115.55|116.98|115.18|0
1643920450000|2022-02-03 20:34:10|116.86|115.06|116.61|114.81|116.86|115.06|116.49|114.69|0
1643920460000|2022-02-03 20:34:20|116.49|114.69|116.73|114.93|116.86|115.06|116.49|114.69|0
1643920470000|2022-02-03 20:34:30|116.61|114.81|116.73|114.93|116.73|114.93|116.61|114.81|0
1643920480000|2022-02-03 20:34:40|116.61|114.81|116.24|114.44|116.61|114.81|116.24|114.44|0
1643920490000|2022-02-03 20:34:50|116|114.2|115.76|113.96|116|114.2|115.76|113.96|0
1643920500000|2022-02-03 20:35:00|115.39|113.59|115.51|113.71|115.51|113.71|115.39|113.59|0
1643920510000|2022-02-03 20:35:10|115.39|113.59|116.12|114.32|116.12|114.32|115.39|113.59|0
1643920520000|2022-02-03 20:35:20|116|114.2|116.24|114.44|116.73|114.93|116|114.2|0
1643920530000|2022-02-03 20:35:30|116.49|114.69|116.61|114.81|116.61|114.81|116.37|114.57|0
1643920540000|2022-02-03 20:35:40|116.98|115.18|116.73|114.93|116.98|115.18|116.37|114.57|0
1643920550000|2022-02-03 20:35:50|116.49|114.69|116.61|114.81|116.98|115.18|116.49|114.69|0
1643920560000|2022-02-03 20:36:00|116.55|114.75|115.76|113.96|116.55|114.75|115.76|113.96|0
1643920570000|2022-02-03 20:36:10|115.63|113.83|115.76|113.96|115.76|113.96|115.63|113.83|0
1643920580000|2022-02-03 20:36:20|115.63|113.83|115.88|114.08|115.88|114.08|115.63|113.83|0
1643920590000|2022-02-03 20:36:30|115.76|113.96|115.51|113.71|115.88|114.08|115.51|113.71|0
1643920600000|2022-02-03 20:36:40|115.39|113.59|115.03|113.23|115.39|113.59|114.91|113.11|0
1643920610000|2022-02-03 20:36:50|114.91|113.11|114.54|112.74|115.03|113.23|114.54|112.74|0
1643920620000|2022-02-03 20:37:00|114.42|112.62|114.18|112.38|114.42|112.62|114.06|112.26|0
1643920630000|2022-02-03 20:37:10|114.3|112.5|114.3|112.5|114.3|112.5|114.18|112.38|0
1643920640000|2022-02-03 20:37:20|114.42|112.62|114.78|112.98|114.78|112.98|114.42|112.62|0
1643920650000|2022-02-03 20:37:30|114.9|113.1|114.66|112.86|114.9|113.1|114.66|112.86|0
1643920660000|2022-02-03 20:37:40|114.54|112.74|114.3|112.5|114.54|112.74|114.18|112.38|0
1643920670000|2022-02-03 20:37:50|114.18|112.38|114.42|112.62|114.42|112.62|114.18|112.38|0
1643920680000|2022-02-03 20:38:00|114.66|112.86|114.66|112.86|114.84|113.04|114.66|112.86|0
1643920690000|2022-02-03 20:38:10|114.54|112.74|114.06|112.26|114.54|112.74|114.06|112.26|0
1643920700000|2022-02-03 20:38:20|114.18|112.38|114.66|112.86|114.66|112.86|114.18|112.38|0
1643920710000|2022-02-03 20:38:30|114.42|112.62|114.3|112.5|114.42|112.62|114.18|112.38|0
1643920720000|2022-02-03 20:38:40|114.42|112.62|114.6|112.8|114.66|112.86|114.42|112.62|0
1643920730000|2022-02-03 20:38:50|114.66|112.86|114.66|112.86|114.66|112.86|114.54|112.74|0
1643920740000|2022-02-03 20:39:00|115.15|113.35|115.39|113.59|115.39|113.59|115.02|113.22|0
1643920750000|2022-02-03 20:39:10|115.15|113.35|115.02|113.22|115.27|113.47|115.02|113.22|0
1643920760000|2022-02-03 20:39:20|114.9|113.1|114.9|113.1|115.02|113.22|114.9|113.1|0
1643920770000|2022-02-03 20:39:30|115.02|113.22|115.63|113.83|115.87|114.07|115.02|113.22|0
1643920780000|2022-02-03 20:39:40|115.27|113.47|115.51|113.71|115.51|113.71|115.27|113.47|0
1643920790000|2022-02-03 20:39:50|115.45|113.65|115.32|113.52|115.45|113.65|115.32|113.52|0
1643920800000|2022-02-03 20:40:00|115.39|113.59|114.78|112.98|115.39|113.59|114.78|112.98|0
1643920810000|2022-02-03 20:40:10|114.54|112.74|114.72|112.92|114.72|112.92|114.54|112.74|0
1643920820000|2022-02-03 20:40:20|114.78|112.98|114.9|113.1|115.14|113.34|114.78|112.98|0
1643920830000|2022-02-03 20:40:30|114.78|112.98|115.14|113.34|115.14|113.34|114.78|112.98|0
1643920840000|2022-02-03 20:40:40|115.75|113.95|115.87|114.07|116|114.2|115.75|113.95|0
1643920850000|2022-02-03 20:40:50|115.99|114.19|115.63|113.83|115.99|114.19|115.51|113.71|0
1643920860000|2022-02-03 20:41:00|115.87|114.07|115.99|114.19|115.99|114.19|115.87|114.07|0
1643920870000|2022-02-03 20:41:10|116.6|114.8|117.22|115.42|117.22|115.42|116.6|114.8|0
1643920880000|2022-02-03 20:41:20|117.09|115.29|117.09|115.29|117.09|115.29|116.97|115.17|0
1643920890000|2022-02-03 20:41:30|116.97|115.17|117.22|115.42|117.34|115.54|116.97|115.17|0
1643920900000|2022-02-03 20:41:40|117.34|115.54|117.09|115.29|117.34|115.54|117.09|115.29|0
1643920910000|2022-02-03 20:41:50|117.22|115.42|117.34|115.54|117.46|115.66|117.15|115.35|0
1643920920000|2022-02-03 20:42:00|116.73|114.93|117.83|116.03|117.83|116.03|116.73|114.93|0
1643920930000|2022-02-03 20:42:10|117.34|115.54|117.4|115.6|117.46|115.66|117.34|115.54|0
1643920940000|2022-02-03 20:42:20|117.09|115.29|117.03|115.23|117.09|115.29|116.97|115.17|0
1643920950000|2022-02-03 20:42:30|116.97|115.17|116.85|115.05|116.97|115.17|116.6|114.8|0
1643920960000|2022-02-03 20:42:40|117.09|115.29|116.78|114.98|117.09|115.29|116.78|114.98|0
1643920970000|2022-02-03 20:42:50|116.85|115.05|116.6|114.8|116.85|115.05|116.6|114.8|0
1643920980000|2022-02-03 20:43:00|116.54|114.74|116.24|114.44|116.54|114.74|116.24|114.44|0
1643920990000|2022-02-03 20:43:10|116.48|114.68|116.6|114.8|116.6|114.8|116.36|114.56|0
1643921000000|2022-02-03 20:43:20|116.73|114.93|116.36|114.56|116.73|114.93|116.36|114.56|0
1643921010000|2022-02-03 20:43:30|116.24|114.44|116.17|114.37|116.24|114.44|115.99|114.19|0
1643921020000|2022-02-03 20:43:40|116.11|114.31|115.93|114.13|116.11|114.31|115.93|114.13|0
1643921030000|2022-02-03 20:43:50|115.87|114.07|115.99|114.19|115.99|114.19|115.75|113.95|0
1643921040000|2022-02-03 20:44:00|115.75|113.95|115.38|113.58|115.75|113.95|115.26|113.46|0
1643921050000|2022-02-03 20:44:10|115.5|113.7|115.5|113.7|115.63|113.83|115.5|113.7|0
1643921060000|2022-02-03 20:44:20|115.63|113.83|115.38|113.58|115.63|113.83|115.38|113.58|0
1643921070000|2022-02-03 20:44:30|115.26|113.46|115.14|113.34|115.38|113.58|115.14|113.34|0
1643921080000|2022-02-03 20:44:40|114.9|113.1|116.36|114.56|116.36|114.56|114.9|113.1|0
1643921090000|2022-02-03 20:44:50|116.48|114.68|115.99|114.19|116.48|114.68|115.87|114.07|0
1643921100000|2022-02-03 20:45:00|115.26|113.46|114.9|113.1|115.26|113.46|114.9|113.1|0
1643921110000|2022-02-03 20:45:10|114.65|112.85|114.17|112.37|114.65|112.85|114.17|112.37|0
1643921120000|2022-02-03 20:45:20|114.23|112.43|114.05|112.25|114.23|112.43|114.05|112.25|0
1643921130000|2022-02-03 20:45:30|113.45|111.65|113.57|111.77|113.57|111.77|113.45|111.65|0
1643921140000|2022-02-03 20:45:40|112.97|111.17|113.33|111.53|113.33|111.53|112.97|111.17|0
1643921150000|2022-02-03 20:45:50|113.15|111.35|113.09|111.29|113.15|111.35|112.97|111.17|0
1643921160000|2022-02-03 20:46:00|112.97|111.17|112.73|110.93|112.97|111.17|112.73|110.93|0
1643921170000|2022-02-03 20:46:10|112.67|110.87|113.45|111.65|113.45|111.65|112.61|110.81|0
1643921180000|2022-02-03 20:46:20|113.09|111.29|113.33|111.53|113.33|111.53|113.09|111.29|0
1643921190000|2022-02-03 20:46:30|112.97|111.17|113.33|111.53|113.33|111.53|112.97|111.17|0
1643921200000|2022-02-03 20:46:40|113.21|111.41|112.73|110.93|113.21|111.41|112.73|110.93|0
1643921210000|2022-02-03 20:46:50|112.61|110.81|112.73|110.93|112.73|110.93|112.61|110.81|0
1643921220000|2022-02-03 20:47:00|112.61|110.81|112.73|110.93|112.97|111.17|112.61|110.81|0
1643921230000|2022-02-03 20:47:10|112.61|110.81|112.73|110.93|112.85|111.05|112.61|110.81|0
1643921240000|2022-02-03 20:47:20|112.61|110.81|112.25|110.45|112.61|110.81|112.13|110.33|0
1643921250000|2022-02-03 20:47:30|112.01|110.21|112.13|110.33|112.43|110.63|112.01|110.21|0
1643921260000|2022-02-03 20:47:40|112.49|110.69|112.85|111.05|112.85|111.05|112.49|110.69|0
1643921270000|2022-02-03 20:47:50|112.97|111.17|113.09|111.29|113.09|111.29|112.97|111.17|0
1643921280000|2022-02-03 20:48:00|113.14|111.34|113.57|111.77|113.57|111.77|113.14|111.34|0
1643921290000|2022-02-03 20:48:10|113.81|112.01|112.85|111.05|113.81|112.01|112.85|111.05|0
1643921300000|2022-02-03 20:48:20|112.73|110.93|113.21|111.41|113.21|111.41|112.73|110.93|0
1643921310000|2022-02-03 20:48:30|113.09|111.29|113.09|111.29|113.09|111.29|112.9|111.1|0
1643921320000|2022-02-03 20:48:40|112.97|111.17|112.85|111.05|113.33|111.53|112.85|111.05|0
1643921330000|2022-02-03 20:48:50|113.02|111.22|113.21|111.41|113.21|111.41|112.97|111.17|0
1643921340000|2022-02-03 20:49:00|113.08|111.28|113.14|111.34|113.14|111.34|112.85|111.05|0
1643921350000|2022-02-03 20:49:10|113.2|111.4|113.32|111.52|113.32|111.52|112.85|111.05|0
1643921360000|2022-02-03 20:49:20|113.57|111.77|114.41|112.61|114.53|112.73|113.57|111.77|0
1643921370000|2022-02-03 20:49:30|114.17|112.37|113.44|111.64|114.17|112.37|113.44|111.64|0
1643921380000|2022-02-03 20:49:40|113.56|111.76|113.68|111.88|113.68|111.88|113.56|111.76|0
1643921390000|2022-02-03 20:49:50|113.08|111.28|112.84|111.04|113.08|111.28|112.84|111.04|0
1643921400000|2022-02-03 20:50:00|112.01|110.21|112.01|110.21|112.01|110.21|111.77|109.97|0
1643921410000|2022-02-03 20:50:10|111.89|110.09|110.82|109.02|111.89|110.09|110.82|109.02|0
1643921420000|2022-02-03 20:50:20|110.94|109.14|110.23|108.43|111.06|109.26|110.23|108.43|0
1643921430000|2022-02-03 20:50:30|110.52|108.72|110.7|108.9|110.7|108.9|110.52|108.72|0
1643921440000|2022-02-03 20:50:40|111.06|109.26|109.99|108.19|111.06|109.26|109.99|108.19|0
1643921450000|2022-02-03 20:50:50|109.87|108.07|110.11|108.31|110.11|108.31|109.87|108.07|0
1643921460000|2022-02-03 20:51:00|109.76|107.96|110.23|108.43|110.35|108.55|109.76|107.96|0
1643921470000|2022-02-03 20:51:10|110.11|108.31|110.11|108.31|110.52|108.72|110.11|108.31|0
1643921480000|2022-02-03 20:51:20|110.23|108.43|110.23|108.43|110.28|108.48|110.23|108.43|0
1643921490000|2022-02-03 20:51:30|110.82|109.02|109.99|108.19|110.82|109.02|109.99|108.19|0
1643921500000|2022-02-03 20:51:40|110.23|108.43|110.11|108.31|110.58|108.78|110.11|108.31|0
1643921510000|2022-02-03 20:51:50|109.99|108.19|109.87|108.07|109.99|108.19|109.75|107.95|0
1643921520000|2022-02-03 20:52:00|109.75|107.95|110.46|108.66|110.46|108.66|109.75|107.95|0
1643921530000|2022-02-03 20:52:10|110.23|108.43|110.23|108.43|110.34|108.54|110.23|108.43|0
1643921540000|2022-02-03 20:52:20|109.99|108.19|109.87|108.07|109.99|108.19|109.87|108.07|0
1643921550000|2022-02-03 20:52:30|109.64|107.84|109.52|107.72|109.64|107.84|109.52|107.72|0
1643921560000|2022-02-03 20:52:40|106.6|104.8|106.95|105.15|106.95|105.15|106.6|104.8|0
1643921570000|2022-02-03 20:52:50|111.56|109.76|111.92|110.12|111.92|110.12|111.45|109.65|0
1643921580000|2022-02-03 20:53:00|111.8|110|112.07|110.27|112.31|110.51|111.21|109.41|0
1643921590000|2022-02-03 20:53:10|112.43|110.63|112.78|110.98|112.78|110.98|112.19|110.39|0
1643921600000|2022-02-03 20:53:20|112.9|111.1|113.02|111.22|113.02|111.22|112.9|111.1|0
1643921610000|2022-02-03 20:53:30|113.13|111.33|113.07|111.27|113.13|111.33|113.02|111.22|0
1643921620000|2022-02-03 20:53:40|112.78|110.98|112.31|110.51|112.78|110.98|112.31|110.51|0
1643921630000|2022-02-03 20:53:50|112.19|110.39|112.42|110.62|112.42|110.62|112.19|110.39|0
1643921640000|2022-02-03 20:54:00|112.07|110.27|112.42|110.62|112.42|110.62|111.72|109.92|0
1643921650000|2022-02-03 20:54:10|112.66|110.86|112.19|110.39|112.66|110.86|112.07|110.27|0
1643921660000|2022-02-03 20:54:20|112.36|110.56|112.78|110.98|112.78|110.98|112.36|110.56|0
1643921670000|2022-02-03 20:54:30|112.66|110.86|113.25|111.45|113.37|111.57|112.66|110.86|0
1643921680000|2022-02-03 20:54:40|112.9|111.1|111.01|109.21|112.9|111.1|111.01|109.21|0
1643921690000|2022-02-03 20:54:50|110.43|108.63|111.01|109.21|111.13|109.33|110.43|108.63|0
1643921700000|2022-02-03 20:55:00|111.83|110.03|113.01|111.21|113.01|111.21|111.72|109.92|0
1643921710000|2022-02-03 20:55:10|113.61|111.81|114.56|112.76|114.62|112.82|113.61|111.81|0
1643921720000|2022-02-03 20:55:20|114.92|113.12|115.88|114.08|115.88|114.08|114.92|113.12|0
1643921730000|2022-02-03 20:55:30|115.82|114.02|115.04|113.24|115.82|114.02|115.04|113.24|0
1643921740000|2022-02-03 20:55:40|115.76|113.96|116.6|114.8|116.85|115.05|115.76|113.96|0
1643921750000|2022-02-03 20:55:50|117.21|115.41|118.18|116.38|118.18|116.38|117.21|115.41|0
1643921760000|2022-02-03 20:56:00|117.69|115.89|116.84|115.04|117.69|115.89|116.84|115.04|0
1643921770000|2022-02-03 20:56:10|116.3|114.5|116.12|114.32|116.36|114.56|116.12|114.32|0
1643921780000|2022-02-03 20:56:20|115.88|114.08|115.52|113.72|115.88|114.08|115.52|113.72|0
1643921790000|2022-02-03 20:56:30|115.76|113.96|115.28|113.48|115.76|113.96|115.04|113.24|0
1643921800000|2022-02-03 20:56:40|115.04|113.24|115.4|113.6|115.64|113.84|115.04|113.24|0
1643921810000|2022-02-03 20:56:50|115.28|113.48|115.04|113.24|115.28|113.48|114.92|113.12|0
1643921820000|2022-02-03 20:57:00|114.8|113|113.61|111.81|114.8|113|113.61|111.81|0
1643921830000|2022-02-03 20:57:10|113.72|111.92|112.66|110.86|113.96|112.16|112.66|110.86|0
1643921840000|2022-02-03 20:57:20|113.49|111.69|113.37|111.57|113.49|111.69|113.37|111.57|0
1643921850000|2022-02-03 20:57:30|113.61|111.81|114.44|112.64|114.44|112.64|113.61|111.81|0
1643921860000|2022-02-03 20:57:40|114.68|112.88|115.4|113.6|115.4|113.6|114.68|112.88|0
1643921870000|2022-02-03 20:57:50|115.16|113.36|114.56|112.76|115.28|113.48|114.56|112.76|0
1643921880000|2022-02-03 20:58:00|114.32|112.52|114.14|112.34|114.32|112.52|113.96|112.16|0
1643921890000|2022-02-03 20:58:10|113.42|111.62|113.72|111.92|113.84|112.04|113.42|111.62|0
1643921900000|2022-02-03 20:58:20|113.6|111.8|114.32|112.52|114.32|112.52|113.49|111.69|0
1643921910000|2022-02-03 20:58:30|114.2|112.4|114.68|112.88|114.68|112.88|114.2|112.4|0
1643921920000|2022-02-03 20:58:40|114.8|113|115.16|113.36|115.28|113.48|114.8|113|0
1643921930000|2022-02-03 20:58:50|115.52|113.72|116|114.2|116|114.2|115.52|113.72|0
1643921940000|2022-02-03 20:59:00|115.64|113.84|113.72|111.92|115.64|113.84|113.72|111.92|0
1643921950000|2022-02-03 20:59:10|113.6|111.8|113.72|111.92|113.72|111.92|113.25|111.45|0
1643921960000|2022-02-03 20:59:20|114.32|112.52|113.13|111.33|114.32|112.52|113.13|111.33|0
1643921970000|2022-02-03 20:59:30|113.01|111.21|112.54|110.74|113.01|111.21|112.54|110.74|0
1643921980000|2022-02-03 20:59:40|112.42|110.62|113.25|111.45|113.25|111.45|112.42|110.62|0
1643921990000|2022-02-03 20:59:50|113.37|111.57|113.13|111.33|113.37|111.57|113.01|111.21|0
1643922000000|2022-02-03 21:00:00|113.72|111.92|114.92|113.12|114.92|113.12|113.72|111.92|0
1643922010000|2022-02-03 21:00:10|115.39|113.59|115.76|113.96|116.36|114.56|115.39|113.59|0
1643922020000|2022-02-03 21:00:20|115.63|113.83|116.48|114.68|116.48|114.68|115.63|113.83|0
1643922030000|2022-02-03 21:00:30|116.36|114.56|116.84|115.04|116.84|115.04|116.36|114.56|0
1643922040000|2022-02-03 21:00:40|116.36|114.56|116|114.2|116.36|114.56|115.75|113.95|0
1643922050000|2022-02-03 21:00:50|116.24|114.44|115.27|113.47|116.24|114.44|115.03|113.23|0
1643922060000|2022-02-03 21:01:00|114.68|112.88|118.66|116.86|118.66|116.86|114.68|112.88|0
1643922070000|2022-02-03 21:01:10|121.12|119.32|121.62|119.82|121.62|119.82|119.64|117.84|0
1643922080000|2022-02-03 21:01:20|121.37|119.57|123.67|121.87|123.67|121.87|121.37|119.57|0
1643922090000|2022-02-03 21:01:30|123.24|121.44|122.61|120.81|123.61|121.81|122.55|120.75|0
1643922100000|2022-02-03 21:01:40|122.36|120.56|122.61|120.81|123.74|121.94|122.36|120.56|0
1643922110000|2022-02-03 21:01:50|123.36|121.56|122.86|121.06|123.36|121.56|122.67|120.87|0
1643922120000|2022-02-03 21:02:00|123.8|122|126.19|124.39|126.19|124.39|123.8|122|0
1643922130000|2022-02-03 21:02:10|126.64|124.84|126.32|124.52|127.4|125.6|126.19|124.39|0
1643922140000|2022-02-03 21:02:20|127.53|125.73|124.99|123.19|127.53|125.73|124.99|123.19|0
1643922150000|2022-02-03 21:02:30|125.12|123.32|126.26|124.46|126.26|124.46|125.12|123.32|0
1643922160000|2022-02-03 21:02:40|126.44|124.64|127.02|125.22|127.08|125.28|126.44|124.64|0
1643922170000|2022-02-03 21:02:50|126.77|124.97|128.94|127.14|128.94|127.14|126.77|124.97|0
1643922180000|2022-02-03 21:03:00|129.2|127.4|130.23|128.43|131.2|129.4|129.2|127.4|0
1643922190000|2022-02-03 21:03:10|129.51|127.71|128.94|127.14|129.51|127.71|128.94|127.14|0
1643922200000|2022-02-03 21:03:20|129.58|127.78|130.55|128.75|130.55|128.75|129.58|127.78|0
1643922210000|2022-02-03 21:03:30|130.42|128.62|129.71|127.91|130.42|128.62|129.71|127.91|0
1643922220000|2022-02-03 21:03:40|130.16|128.36|134.74|132.94|134.74|132.94|128.81|127.01|0
1643922230000|2022-02-03 21:03:50|135.38|133.58|136.22|134.42|136.42|134.62|135.38|133.58|0
1643922240000|2022-02-03 21:04:00|132.38|130.58|132.58|130.78|132.58|130.78|132.25|130.45|0
1643922250000|2022-02-03 21:04:10|133.16|131.36|130.51|128.71|133.16|131.36|130.51|128.71|0
1643922260000|2022-02-03 21:04:20|130.38|128.58|129.4|127.6|130.38|128.58|129.4|127.6|0
1643922270000|2022-02-03 21:04:30|128.76|126.96|129.47|127.67|129.47|127.67|128.5|126.7|0
1643922280000|2022-02-03 21:04:40|129.53|127.73|128.95|127.15|129.99|128.19|128.95|127.15|0
1643922290000|2022-02-03 21:04:50|128.12|126.32|129.47|127.67|129.47|127.67|128.12|126.32|0
1643922300000|2022-02-03 21:05:00|129.6|127.8|129.73|127.93|129.73|127.93|129.4|127.6|0
1643922310000|2022-02-03 21:05:10|130.05|128.25|130.37|128.57|130.37|128.57|129.79|127.99|0
1643922320000|2022-02-03 21:05:20|130.7|128.9|130.37|128.57|130.7|128.9|130.37|128.57|0
1643922330000|2022-02-03 21:05:30|130.12|128.32|129.92|128.12|130.12|128.32|129.47|127.67|0
1643922340000|2022-02-03 21:05:40|130.18|128.38|130.7|128.9|130.7|128.9|130.18|128.38|0
1643922350000|2022-02-03 21:05:50|130.5|128.7|129.92|128.12|130.5|128.7|129.92|128.12|0
1643922360000|2022-02-03 21:06:00|129.34|127.54|129.47|127.67|129.47|127.67|128.82|127.02|0
1643922370000|2022-02-03 21:06:10|129.6|127.8|129.27|127.47|129.6|127.8|128.95|127.15|0
1643922380000|2022-02-03 21:06:20|128.95|127.15|128.7|126.9|129.21|127.41|128.7|126.9|0
1643922390000|2022-02-03 21:06:30|128.82|127.02|128.18|126.38|128.82|127.02|128.18|126.38|0
1643922400000|2022-02-03 21:06:40|128.44|126.64|129.4|127.6|129.4|127.6|128.37|126.57|0
1643922410000|2022-02-03 21:06:50|129.47|127.67|129.34|127.54|129.6|127.8|129.34|127.54|0
1643922420000|2022-02-03 21:07:00|129.27|127.47|129.98|128.18|129.98|128.18|129.27|127.47|0
1643922430000|2022-02-03 21:07:10|130.37|128.57|129.98|128.18|130.5|128.7|129.98|128.18|0
1643922440000|2022-02-03 21:07:20|129.85|128.05|130.37|128.57|130.37|128.57|129.85|128.05|0
1643922450000|2022-02-03 21:07:30|130.18|128.38|130.5|128.7|130.5|128.7|130.18|128.38|0
1643922460000|2022-02-03 21:07:40|130.63|128.83|129.4|127.6|130.63|128.83|129.08|127.28|0
1643922470000|2022-02-03 21:07:50|129.21|127.41|128.44|126.64|129.21|127.41|128.44|126.64|0
1643922480000|2022-02-03 21:08:00|128.18|126.38|128.05|126.25|128.31|126.51|127.8|126|0
1643922490000|2022-02-03 21:08:10|128.18|126.38|128.5|126.7|128.5|126.7|128.18|126.38|0
1643922500000|2022-02-03 21:08:20|128.56|126.76|128.69|126.89|129.08|127.28|128.56|126.76|0
1643922510000|2022-02-03 21:08:30|128.95|127.15|129.08|127.28|129.08|127.28|128.75|126.95|0
1643922520000|2022-02-03 21:08:40|129.14|127.34|128.63|126.83|129.21|127.41|128.63|126.83|0
1643922530000|2022-02-03 21:08:50|128.05|126.25|127.16|125.36|128.05|126.25|127.16|125.36|0
1643922540000|2022-02-03 21:09:00|127.28|125.48|126.9|125.1|127.28|125.48|126.9|125.1|0
1643922550000|2022-02-03 21:09:10|126.64|124.84|126.01|124.21|126.64|124.84|126.01|124.21|0
1643922560000|2022-02-03 21:09:20|126.64|124.84|126.39|124.59|126.64|124.84|126.39|124.59|0
1643922570000|2022-02-03 21:09:30|125.88|124.08|125.44|123.64|125.88|124.08|125.37|123.57|0
1643922580000|2022-02-03 21:09:40|126.01|124.21|126.9|125.1|126.9|125.1|125.94|124.14|0
1643922590000|2022-02-03 21:09:50|126.77|124.97|126.71|124.91|126.9|125.1|126.71|124.91|0
1643922600000|2022-02-03 21:10:00|127.09|125.29|126.52|124.72|127.09|125.29|126.52|124.72|0
1643922610000|2022-02-03 21:10:10|126.77|124.97|126.26|124.46|126.77|124.97|126.26|124.46|0
1643922620000|2022-02-03 21:10:20|126.32|124.52|125.88|124.08|126.39|124.59|125.88|124.08|0
1643922630000|2022-02-03 21:10:30|125.94|124.14|126.07|124.27|126.07|124.27|125.88|124.08|0
1643922640000|2022-02-03 21:10:40|125.75|123.95|127.54|125.74|127.54|125.74|125.75|123.95|0
1643922650000|2022-02-03 21:10:50|127.73|125.93|126.9|125.1|127.79|125.99|126.9|125.1|0
1643922660000|2022-02-03 21:11:00|126.96|125.16|127.41|125.61|127.66|125.86|126.96|125.16|0
1643922670000|2022-02-03 21:11:10|127.34|125.54|127.03|125.23|127.34|125.54|127.03|125.23|0
1643922680000|2022-02-03 21:11:20|126.77|124.97|126.83|125.03|126.83|125.03|126.77|124.97|0
1643922690000|2022-02-03 21:11:30|127.02|125.22|126.9|125.1|127.34|125.54|126.9|125.1|0
1643922700000|2022-02-03 21:11:40|126.96|125.16|126.39|124.59|126.96|125.16|126.39|124.59|0
1643922710000|2022-02-03 21:11:50|126.13|124.33|125.88|124.08|126.13|124.33|125.37|123.57|0
1643922720000|2022-02-03 21:12:00|126.39|124.59|126.64|124.84|126.64|124.84|126.39|124.59|0
1643922730000|2022-02-03 21:12:10|127.02|125.22|126.7|124.9|127.02|125.22|126.64|124.84|0
1643922740000|2022-02-03 21:12:20|126.64|124.84|126.77|124.97|126.96|125.16|126.64|124.84|0
1643922750000|2022-02-03 21:12:30|126.45|124.65|126.32|124.52|126.64|124.84|126.32|124.52|0
1643922760000|2022-02-03 21:12:40|125.56|123.76|126.26|124.46|126.26|124.46|125.56|123.76|0
1643922770000|2022-02-03 21:12:50|126.13|124.33|125.75|123.95|126.13|124.33|125.62|123.82|0
1643922780000|2022-02-03 21:13:00|125.88|124.08|126.51|124.71|126.51|124.71|125.88|124.08|0
1643922790000|2022-02-03 21:13:10|126.26|124.46|127.02|125.22|127.02|125.22|126.26|124.46|0
1643922800000|2022-02-03 21:13:20|126.77|124.97|127.15|125.35|127.21|125.41|126.77|124.97|0
1643922810000|2022-02-03 21:13:30|126.7|124.9|127.47|125.67|127.47|125.67|126.7|124.9|0
1643922820000|2022-02-03 21:13:40|127.66|125.86|127.72|125.92|127.79|125.99|127.59|125.79|0
1643922830000|2022-02-03 21:13:50|128.05|126.25|128.05|126.25|128.11|126.31|127.85|126.05|0
1643922840000|2022-02-03 21:14:00|127.92|126.12|128.24|126.44|128.3|126.5|127.66|125.86|0
1643922850000|2022-02-03 21:14:10|127.85|126.05|128.75|126.95|128.75|126.95|127.85|126.05|0
1643922860000|2022-02-03 21:14:20|128.43|126.63|128.56|126.76|128.56|126.76|127.79|125.99|0
1643922870000|2022-02-03 21:14:30|128.11|126.31|128.04|126.24|128.17|126.37|128.04|126.24|0
1643922880000|2022-02-03 21:14:40|128.17|126.37|128.23|126.43|128.23|126.43|127.92|126.12|0
1643922890000|2022-02-03 21:14:50|127.92|126.12|128.75|126.95|128.88|127.08|127.92|126.12|0
1643922920000|2022-02-03 21:15:20|127.86|125.66|128.95|126.75|128.95|126.75|127.86|125.66|0
1643922930000|2022-02-03 21:15:30|128.69|126.49|128.43|126.23|128.69|126.49|128.31|126.11|0
1643922940000|2022-02-03 21:15:40|128.37|126.17|128.24|126.04|128.76|126.56|128.24|126.04|0
1643922950000|2022-02-03 21:15:50|128.43|126.23|128.3|126.1|128.76|126.56|128.24|126.04|0
1643922960000|2022-02-03 21:16:00|128.18|125.98|128.05|125.85|128.3|126.1|128.05|125.85|0
1643922970000|2022-02-03 21:16:10|128.24|126.04|128.88|126.68|128.88|126.68|128.24|126.04|0
1643922980000|2022-02-03 21:16:20|129.01|126.81|129.14|126.94|129.27|127.07|129.01|126.81|0
1643922990000|2022-02-03 21:16:30|129.27|127.07|129.01|126.81|129.53|127.33|129.01|126.81|0
1643923000000|2022-02-03 21:16:40|128.95|126.75|129.59|127.39|129.59|127.39|128.88|126.68|0
1643923010000|2022-02-03 21:16:50|130.04|127.84|130.56|128.36|130.56|128.36|130.04|127.84|0
1643923020000|2022-02-03 21:17:00|130.3|128.1|130.95|128.75|130.95|128.75|130.3|128.1|0
1643923030000|2022-02-03 21:17:10|130.88|128.68|131.21|129.01|131.21|129.01|130.88|128.68|0
1643923040000|2022-02-03 21:17:20|131.34|129.14|131.86|129.66|131.86|129.66|131.34|129.14|0
1643923050000|2022-02-03 21:17:30|132.05|129.85|132.84|130.64|132.84|130.64|132.05|129.85|0
1643923060000|2022-02-03 21:17:40|132.38|130.18|132.78|130.58|132.78|130.58|132.25|130.05|0
1643923070000|2022-02-03 21:17:50|132.65|130.45|132.65|130.45|132.91|130.71|132.65|130.45|0
1643923080000|2022-02-03 21:18:00|132.58|130.38|132.64|130.44|132.91|130.71|132.58|130.38|0
1643923090000|2022-02-03 21:18:10|132.78|130.58|132.38|130.18|132.78|130.58|132.25|130.05|0
1643923100000|2022-02-03 21:18:20|132.78|130.58|132.84|130.64|132.84|130.64|132.78|130.58|0
1643923110000|2022-02-03 21:18:30|133.17|130.97|133.69|131.49|133.76|131.56|133.17|130.97|0
1643923120000|2022-02-03 21:18:40|134.35|132.15|135.01|132.81|135.01|132.81|134.35|132.15|0
1643923130000|2022-02-03 21:18:50|135.28|133.08|135.67|133.47|135.94|133.74|135.28|133.08|0
1643923140000|2022-02-03 21:19:00|135.81|133.61|135.94|133.74|135.94|133.74|135.81|133.61|0
1643923150000|2022-02-03 21:19:10|136|133.8|135.41|133.21|136|133.8|135.41|133.21|0
1643923160000|2022-02-03 21:19:20|135.94|133.74|136.2|134|136.2|134|135.6|133.4|0
1643923170000|2022-02-03 21:19:30|137.14|134.94|137|134.8|137.4|135.2|137|134.8|0
1643923180000|2022-02-03 21:19:40|137.33|135.13|137.54|135.34|137.54|135.34|137.27|135.07|0
1643923190000|2022-02-03 21:19:50|137.67|135.47|137.4|135.2|137.87|135.67|137.4|135.2|0
1643923200000|2022-02-03 21:20:00|137.47|135.27|137.8|135.6|137.8|135.6|137.27|135.07|0
1643923210000|2022-02-03 21:20:10|137.6|135.4|137.4|135.2|137.8|135.6|137.4|135.2|0
1643923220000|2022-02-03 21:20:20|137.67|135.47|137.07|134.87|137.67|135.47|136.87|134.67|0
1643923230000|2022-02-03 21:20:30|136.93|134.73|136.6|134.4|137|134.8|136.6|134.4|0
1643923240000|2022-02-03 21:20:40|136.53|134.33|136.87|134.67|136.87|134.67|136.53|134.33|0
1643923250000|2022-02-03 21:20:50|136.93|134.73|137.4|135.2|137.4|135.2|136.93|134.73|0
1643923260000|2022-02-03 21:21:00|137.8|135.6|137.2|135|137.8|135.6|137.2|135|0
1643923270000|2022-02-03 21:21:10|137|134.8|136.73|134.53|137.07|134.87|136.73|134.53|0
1643923280000|2022-02-03 21:21:20|136.4|134.2|136.8|134.6|136.8|134.6|136.4|134.2|0
1643923290000|2022-02-03 21:21:30|136.67|134.47|136.67|134.47|136.87|134.67|136.67|134.47|0
1643923300000|2022-02-03 21:21:40|136.6|134.4|135.8|133.6|136.87|134.67|135.8|133.6|0
1643923310000|2022-02-03 21:21:50|136.07|133.87|136.73|134.53|136.73|134.53|136.07|133.87|0
1643923320000|2022-02-03 21:22:00|136.53|134.33|136.53|134.33|136.53|134.33|136.53|134.33|0
1643923330000|2022-02-03 21:22:10|136.33|134.13|136|133.8|136.33|134.13|136|133.8|0
1643923340000|2022-02-03 21:22:20|135.8|133.6|136.6|134.4|136.6|134.4|135.8|133.6|0
1643923350000|2022-02-03 21:22:30|136.53|134.33|136.66|134.46|136.66|134.46|136.47|134.27|0
1643923360000|2022-02-03 21:22:40|136.87|134.67|137.13|134.93|137.13|134.93|136.73|134.53|0
1643923370000|2022-02-03 21:22:50|137|134.8|136.6|134.4|137|134.8|136.6|134.4|0
1643923380000|2022-02-03 21:23:00|136.53|134.33|136.2|134|136.53|134.33|136.2|134|0
1643923390000|2022-02-03 21:23:10|136.07|133.87|137|134.8|137|134.8|136.07|133.87|0
1643923400000|2022-02-03 21:23:20|136.8|134.6|136.73|134.53|136.8|134.6|136.53|134.33|0
1643923410000|2022-02-03 21:23:30|136.6|134.4|136.33|134.13|136.6|134.4|136.26|134.06|0
1643923420000|2022-02-03 21:23:40|136.47|134.27|136.6|134.4|136.73|134.53|136.47|134.27|0
1643923430000|2022-02-03 21:23:50|136.4|134.2|136.2|134|136.4|134.2|136.2|134|0
1643923440000|2022-02-03 21:24:00|135.93|133.73|135.8|133.6|135.93|133.73|135.8|133.6|0
1643923450000|2022-02-03 21:24:10|136.13|133.93|135.8|133.6|136.13|133.93|135.8|133.6|0
1643923460000|2022-02-03 21:24:20|135.73|133.53|136|133.8|136|133.8|135.73|133.53|0
1643923470000|2022-02-03 21:24:30|136.07|133.87|136.13|133.93|136.2|134|136.07|133.87|0
1643923480000|2022-02-03 21:24:40|136.2|134|135.93|133.73|136.33|134.13|135.93|133.73|0
1643923490000|2022-02-03 21:24:50|136.07|133.87|135.93|133.73|136.07|133.87|135.67|133.47|0
1643923500000|2022-02-03 21:25:00|135.67|133.47|136.46|134.26|136.46|134.26|135.67|133.47|0
1643923510000|2022-02-03 21:25:10|136.86|134.66|136.6|134.4|136.86|134.66|136.6|134.4|0
1643923520000|2022-02-03 21:25:20|136.4|134.2|136.53|134.33|136.53|134.33|136.33|134.13|0
1643923530000|2022-02-03 21:25:30|136.86|134.66|136.86|134.66|137|134.8|136.86|134.66|0
1643923540000|2022-02-03 21:25:40|136.73|134.53|136.33|134.13|136.73|134.53|136.33|134.13|0
1643923550000|2022-02-03 21:25:50|136.2|134|135.4|133.2|136.2|134|135.4|133.2|0
1643923560000|2022-02-03 21:26:00|135.33|133.13|135.8|133.6|135.86|133.66|135.33|133.13|0
1643923570000|2022-02-03 21:26:10|135.67|133.47|135.93|133.73|135.93|133.73|135.67|133.47|0
1643923580000|2022-02-03 21:26:20|136|133.8|136.26|134.06|136.26|134.06|136|133.8|0
1643923590000|2022-02-03 21:26:30|136.46|134.26|136.39|134.19|136.46|134.26|136.26|134.06|0
1643923600000|2022-02-03 21:26:40|136.46|134.26|136.2|134|136.53|134.33|136.2|134|0
1643923610000|2022-02-03 21:26:50|136.13|133.93|135.4|133.2|136.13|133.93|135.4|133.2|0
1643923620000|2022-02-03 21:27:00|135.27|133.07|135.8|133.6|135.8|133.6|135.27|133.07|0
1643923630000|2022-02-03 21:27:10|135.86|133.66|135.67|133.47|135.86|133.66|135.67|133.47|0
1643923640000|2022-02-03 21:27:20|135.33|133.13|135.46|133.26|135.46|133.26|135.33|133.13|0
1643923650000|2022-02-03 21:27:30|135.53|133.33|135.53|133.33|135.53|133.33|135.4|133.2|0
1643923660000|2022-02-03 21:27:40|135.4|133.2|135.13|132.93|135.4|133.2|135.13|132.93|0
1643923670000|2022-02-03 21:27:50|134.87|132.67|134.74|132.54|134.87|132.67|134.74|132.54|0
1643923680000|2022-02-03 21:28:00|134.87|132.67|134.87|132.67|134.93|132.73|134.74|132.54|0
1643923690000|2022-02-03 21:28:10|134.93|132.73|134.67|132.47|134.93|132.73|134.67|132.47|0
1643923700000|2022-02-03 21:28:20|134.87|132.67|134.74|132.54|134.87|132.67|134.74|132.54|0
1643923710000|2022-02-03 21:28:30|134.61|132.41|134.87|132.67|134.87|132.67|134.61|132.41|0
1643923720000|2022-02-03 21:28:40|135.2|133|135.2|133|135.33|133.13|135.13|132.93|0
1643923730000|2022-02-03 21:28:50|135.13|132.93|135.66|133.46|135.8|133.6|135|132.8|0
1643923740000|2022-02-03 21:29:00|135.46|133.26|135.53|133.33|135.53|133.33|135.4|133.2|0
1643923750000|2022-02-03 21:29:10|135.8|133.6|135.99|133.79|135.99|133.79|135.53|133.33|0
1643923760000|2022-02-03 21:29:20|136.06|133.86|136.33|134.13|136.33|134.13|136.06|133.86|0
1643923770000|2022-02-03 21:29:30|136.06|133.86|136.19|133.99|136.19|133.99|136.06|133.86|0
1643923780000|2022-02-03 21:29:40|136.12|133.92|136.33|134.13|136.33|134.13|136.12|133.92|0
1643923790000|2022-02-03 21:29:50|136.26|134.06|136.52|134.32|136.52|134.32|136.19|133.99|0
1643923800000|2022-02-03 21:30:00|136.46|134.26|136.92|134.72|136.99|134.79|136.46|134.26|0
1643923810000|2022-02-03 21:30:10|137.26|135.06|137.53|135.33|137.53|135.33|137.26|135.06|0
1643923820000|2022-02-03 21:30:20|137.39|135.19|137.19|134.99|137.39|135.19|137.19|134.99|0
1643923830000|2022-02-03 21:30:30|137.32|135.12|137.32|135.12|137.32|135.12|137.32|135.12|0
1643923840000|2022-02-03 21:30:40|137.13|134.93|136.86|134.66|137.13|134.93|136.86|134.66|0
1643923850000|2022-02-03 21:30:50|136.59|134.39|136.59|134.39|136.92|134.72|136.59|134.39|0
1643923860000|2022-02-03 21:31:00|136.66|134.46|136.72|134.52|136.86|134.66|136.66|134.46|0
1643923870000|2022-02-03 21:31:10|136.86|134.66|136.86|134.66|136.86|134.66|136.86|134.66|0
1643923880000|2022-02-03 21:31:20|136.99|134.79|136.79|134.59|136.99|134.79|136.79|134.59|0
1643923890000|2022-02-03 21:31:30|136.66|134.46|136.65|134.45|136.66|134.46|136.65|134.45|0
1643923900000|2022-02-03 21:31:40|136.79|134.59|137.32|135.12|137.32|135.12|136.79|134.59|0
1643923910000|2022-02-03 21:31:50|137.52|135.32|137.72|135.52|137.79|135.59|137.52|135.32|0
1643923920000|2022-02-03 21:32:00|137.79|135.59|137.86|135.66|138.06|135.86|137.79|135.59|0
1643923930000|2022-02-03 21:32:10|137.93|135.73|137.93|135.73|137.93|135.73|137.86|135.66|0
1643923940000|2022-02-03 21:32:20|138.06|135.86|137.99|135.79|138.06|135.86|137.99|135.79|0
1643923950000|2022-02-03 21:32:30|137.93|135.73|137.93|135.73|137.93|135.73|137.79|135.59|0
1643923960000|2022-02-03 21:32:40|138.06|135.86|138.06|135.86|138.06|135.86|138.06|135.86|0
1643923970000|2022-02-03 21:32:50|137.93|135.73|137.93|135.73|137.99|135.79|137.93|135.73|0
1643923980000|2022-02-03 21:33:00|137.86|135.66|137.52|135.32|137.86|135.66|137.52|135.32|0
1643923990000|2022-02-03 21:33:10|137.26|135.06|137.66|135.46|137.66|135.46|137.26|135.06|0
1643924000000|2022-02-03 21:33:20|137.79|135.59|137.66|135.46|137.79|135.59|137.66|135.46|0
1643924010000|2022-02-03 21:33:30|137.59|135.39|137.32|135.12|137.59|135.39|137.32|135.12|0
1643924020000|2022-02-03 21:33:40|137.12|134.92|137.52|135.32|137.52|135.32|137.12|134.92|0
1643924030000|2022-02-03 21:33:50|137.39|135.19|137.52|135.32|137.59|135.39|137.39|135.19|0
1643924040000|2022-02-03 21:34:00|137.32|135.12|137.26|135.06|137.32|135.12|137.12|134.92|0
1643924050000|2022-02-03 21:34:10|137.12|134.92|136.92|134.72|137.12|134.92|136.92|134.72|0
1643924060000|2022-02-03 21:34:20|136.99|134.79|137.12|134.92|137.25|135.05|136.99|134.79|0
1643924070000|2022-02-03 21:34:30|136.99|134.79|136.99|134.79|136.99|134.79|136.99|134.79|0
1643924080000|2022-02-03 21:34:40|136.85|134.65|136.59|134.39|136.85|134.65|136.45|134.25|0
1643924090000|2022-02-03 21:34:50|136.32|134.12|136.59|134.39|136.59|134.39|136.32|134.12|0
1643924100000|2022-02-03 21:35:00|136.52|134.32|136.32|134.12|136.59|134.39|136.32|134.12|0
1643924110000|2022-02-03 21:35:10|136.38|134.18|137.05|134.85|137.05|134.85|136.38|134.18|0
1643924120000|2022-02-03 21:35:20|137.12|134.92|136.85|134.65|137.12|134.92|136.85|134.65|0
1643924130000|2022-02-03 21:35:30|136.78|134.58|136.99|134.79|136.99|134.79|136.72|134.52|0
1643924140000|2022-02-03 21:35:40|137.12|134.92|137.12|134.92|137.25|135.05|137.05|134.85|0
1643924150000|2022-02-03 21:35:50|137.05|134.85|136.78|134.58|137.05|134.85|136.78|134.58|0
1643924160000|2022-02-03 21:36:00|136.72|134.52|136.59|134.39|136.78|134.58|136.59|134.39|0
1643924170000|2022-02-03 21:36:10|136.32|134.12|136.25|134.05|136.32|134.12|136.19|133.99|0
1643924180000|2022-02-03 21:36:20|136.38|134.18|136.45|134.25|136.45|134.25|136.38|134.18|0
1643924190000|2022-02-03 21:36:30|136.72|134.52|137.05|134.85|137.05|134.85|136.72|134.52|0
1643924200000|2022-02-03 21:36:40|137.25|135.05|137.39|135.19|137.39|135.19|137.25|135.05|0
1643924210000|2022-02-03 21:36:50|137.32|135.12|137.18|134.98|137.32|135.12|137.12|134.92|0
1643924220000|2022-02-03 21:37:00|137.12|134.92|136.85|134.65|137.12|134.92|136.85|134.65|0
1643924230000|2022-02-03 21:37:10|136.78|134.58|137.18|134.98|137.18|134.98|136.25|134.05|0
1643924240000|2022-02-03 21:37:20|137.12|134.92|137.05|134.85|137.12|134.92|137.05|134.85|0
1643924250000|2022-02-03 21:37:30|136.92|134.72|136.98|134.78|136.98|134.78|136.65|134.45|0
1643924260000|2022-02-03 21:37:40|137.39|135.19|137.12|134.92|137.39|135.19|137.12|134.92|0
1643924270000|2022-02-03 21:37:50|137.05|134.85|136.78|134.58|137.25|135.05|136.78|134.58|0
1643924280000|2022-02-03 21:38:00|136.58|134.38|137.12|134.92|137.38|135.18|136.58|134.38|0
1643924290000|2022-02-03 21:38:10|137.05|134.85|137.05|134.85|137.12|134.92|137.05|134.85|0
1643924300000|2022-02-03 21:38:20|137.25|135.05|137.18|134.98|137.31|135.11|137.18|134.98|0
1643924310000|2022-02-03 21:38:30|137.31|135.11|137.38|135.18|137.79|135.59|137.31|135.11|0
1643924320000|2022-02-03 21:38:40|137.31|135.11|136.85|134.65|137.31|135.11|136.85|134.65|0
1643924330000|2022-02-03 21:38:50|136.78|134.58|136.91|134.71|136.91|134.71|136.72|134.52|0
1643924340000|2022-02-03 21:39:00|136.98|134.78|137.38|135.18|137.38|135.18|136.98|134.78|0
1643924350000|2022-02-03 21:39:10|137.25|135.05|137.38|135.18|137.38|135.18|137.25|135.05|0
1643924360000|2022-02-03 21:39:20|137.05|134.85|137.52|135.32|137.52|135.32|136.98|134.78|0
1643924370000|2022-02-03 21:39:30|137.58|135.38|137.92|135.72|137.92|135.72|137.38|135.18|0
1643924380000|2022-02-03 21:39:40|138.05|135.85|137.92|135.72|138.05|135.85|137.85|135.65|0
1643924390000|2022-02-03 21:39:50|137.78|135.58|138.05|135.85|138.05|135.85|137.78|135.58|0
1643924400000|2022-02-03 21:40:00|138.19|135.99|138.25|136.05|138.32|136.12|138.19|135.99|0
1643924410000|2022-02-03 21:40:10|138.32|136.12|138.12|135.92|138.32|136.12|138.12|135.92|0
1643924420000|2022-02-03 21:40:20|138.05|135.85|137.92|135.72|138.12|135.92|137.92|135.72|0
1643924430000|2022-02-03 21:40:30|138.05|135.85|137.98|135.78|138.05|135.85|137.98|135.78|0
1643924440000|2022-02-03 21:40:40|137.92|135.72|138.19|135.99|138.19|135.99|137.85|135.65|0
1643924450000|2022-02-03 21:40:50|138.12|135.92|137.78|135.58|138.12|135.92|137.78|135.58|0
1643924460000|2022-02-03 21:41:00|137.65|135.45|137.85|135.65|137.85|135.65|137.65|135.45|0
1643924470000|2022-02-03 21:41:10|137.65|135.45|137.38|135.18|137.65|135.45|137.38|135.18|0
1643924480000|2022-02-03 21:41:20|137.51|135.31|137.51|135.31|137.51|135.31|137.38|135.18|0
1643924490000|2022-02-03 21:41:30|137.38|135.18|137.51|135.31|137.65|135.45|137.25|135.05|0
1643924500000|2022-02-03 21:41:40|137.92|135.72|137.92|135.72|137.92|135.72|137.92|135.72|0
1643924510000|2022-02-03 21:41:50|138.05|135.85|137.92|135.72|138.05|135.85|137.92|135.72|0
1643924520000|2022-02-03 21:42:00|138.05|135.85|137.92|135.72|138.05|135.85|137.92|135.72|0
1643924530000|2022-02-03 21:42:10|137.98|135.78|137.98|135.78|137.98|135.78|137.98|135.78|0
1643924540000|2022-02-03 21:42:20|138.05|135.85|138.18|135.98|138.18|135.98|137.98|135.78|0
1643924550000|2022-02-03 21:42:30|138.05|135.85|138.85|136.65|138.85|136.65|138.05|135.85|0
1643924560000|2022-02-03 21:42:40|138.99|136.79|139.05|136.85|139.05|136.85|138.99|136.79|0
1643924570000|2022-02-03 21:42:50|138.99|136.79|139.12|136.92|139.12|136.92|138.99|136.79|0
1643924580000|2022-02-03 21:43:00|138.99|136.79|138.72|136.52|138.99|136.79|138.72|136.52|0
1643924590000|2022-02-03 21:43:10|138.59|136.39|138.65|136.45|138.72|136.52|138.59|136.39|0
1643924600000|2022-02-03 21:43:20|138.52|136.32|138.85|136.65|138.85|136.65|138.52|136.32|0
1643924610000|2022-02-03 21:43:30|138.72|136.52|138.92|136.72|138.99|136.79|138.72|136.52|0
1643924620000|2022-02-03 21:43:40|138.99|136.79|138.99|136.79|138.99|136.79|138.85|136.65|0
1643924630000|2022-02-03 21:43:50|138.85|136.65|138.92|136.72|138.99|136.79|138.85|136.65|0
1643924640000|2022-02-03 21:44:00|138.99|136.79|138.92|136.72|138.99|136.79|138.92|136.72|0
1643924650000|2022-02-03 21:44:10|138.99|136.79|139.12|136.92|139.12|136.92|138.92|136.72|0
1643924660000|2022-02-03 21:44:20|139.26|137.06|139.26|137.06|139.26|137.06|139.26|137.06|0
1643924670000|2022-02-03 21:44:30|139.12|136.92|138.92|136.72|139.12|136.92|138.85|136.65|0
1643924680000|2022-02-03 21:44:40|138.72|136.52|138.72|136.52|138.78|136.58|138.72|136.52|0
1643924690000|2022-02-03 21:44:50|138.85|136.65|138.78|136.58|138.85|136.65|138.72|136.52|0
1643924700000|2022-02-03 21:45:00|138.85|136.65|138.85|136.65|138.85|136.65|138.85|136.65|0
1643924740000|2022-02-03 21:45:40|138.65|136.45|138.05|135.85|138.65|136.45|138.05|135.85|0
1643924750000|2022-02-03 21:45:50|138.18|135.98|138.18|135.98|138.18|135.98|138.11|135.91|0
1643924760000|2022-02-03 21:46:00|138.31|136.11|138.31|136.11|138.31|136.11|138.18|135.98|0
1643924770000|2022-02-03 21:46:10|138.18|135.98|138.51|136.31|138.51|136.31|138.18|135.98|0
1643924780000|2022-02-03 21:46:20|138.45|136.25|138.24|136.04|138.51|136.31|138.24|136.04|0
1643924790000|2022-02-03 21:46:30|138.51|136.31|138.65|136.45|138.65|136.45|138.51|136.31|0
1643924800000|2022-02-03 21:46:40|138.72|136.52|138.72|136.52|138.85|136.65|138.72|136.52|0
1643924810000|2022-02-03 21:46:50|138.65|136.45|138.58|136.38|138.65|136.45|138.58|136.38|0
1643924820000|2022-02-03 21:47:00|138.18|135.98|137.97|135.77|138.18|135.98|137.97|135.77|0
1643924830000|2022-02-03 21:47:10|138.04|135.84|138.04|135.84|138.04|135.84|138.04|135.84|0
1643924840000|2022-02-03 21:47:20|138.18|135.98|138.31|136.11|138.31|136.11|138.18|135.98|0
1643924850000|2022-02-03 21:47:30|138.18|135.98|138.18|135.98|138.18|135.98|138.18|135.98|0
1643924860000|2022-02-03 21:47:40|138.24|136.04|138.24|136.04|138.24|136.04|138.24|136.04|0
1643924870000|2022-02-03 21:47:50|138.51|136.31|138.58|136.38|138.58|136.38|138.51|136.31|0
1643924880000|2022-02-03 21:48:00|138.51|136.31|138.45|136.25|138.51|136.31|138.45|136.25|0
1643924890000|2022-02-03 21:48:10|138.58|136.38|138.71|136.51|138.71|136.51|138.58|136.38|0
1643924900000|2022-02-03 21:48:20|138.58|136.38|138.58|136.38|138.58|136.38|138.58|136.38|0
1643924910000|2022-02-03 21:48:30|138.45|136.25|138.58|136.38|138.71|136.51|138.45|136.25|0
1643924920000|2022-02-03 21:48:40|138.64|136.44|138.58|136.38|138.71|136.51|138.58|136.38|0
1643924930000|2022-02-03 21:48:50|138.51|136.31|138.31|136.11|138.51|136.31|138.31|136.11|0
1643924940000|2022-02-03 21:49:00|138.24|136.04|138.24|136.04|138.31|136.11|138.24|136.04|0
1643924950000|2022-02-03 21:49:10|138.18|135.98|138.04|135.84|138.18|135.98|138.04|135.84|0
1643924960000|2022-02-03 21:49:20|138.18|135.98|138.04|135.84|138.18|135.98|138.04|135.84|0
1643924970000|2022-02-03 21:49:30|137.91|135.71|137.91|135.71|138.04|135.84|137.91|135.71|0
1643924980000|2022-02-03 21:49:40|137.77|135.57|137.84|135.64|137.84|135.64|137.77|135.57|0
1643924990000|2022-02-03 21:49:50|137.77|135.57|137.91|135.71|137.91|135.71|137.77|135.57|0
1643925000000|2022-02-03 21:50:00|137.84|135.64|137.77|135.57|137.84|135.64|137.77|135.57|0
1643925010000|2022-02-03 21:50:10|137.84|135.64|137.91|135.71|137.91|135.71|137.84|135.64|0
1643925020000|2022-02-03 21:50:20|137.84|135.64|137.77|135.57|137.91|135.71|137.77|135.57|0
1643925030000|2022-02-03 21:50:30|137.7|135.5|137.57|135.37|137.7|135.5|137.57|135.37|0
1643925040000|2022-02-03 21:50:40|137.37|135.17|137.51|135.31|137.51|135.31|137.24|135.04|0
1643925050000|2022-02-03 21:50:50|137.5|135.3|137.37|135.17|137.5|135.3|137.37|135.17|0
1643925060000|2022-02-03 21:51:00|137.5|135.3|137.24|135.04|137.5|135.3|137.24|135.04|0
1643925070000|2022-02-03 21:51:10|137.1|134.9|136.97|134.77|137.1|134.9|136.97|134.77|0
1643925080000|2022-02-03 21:51:20|137.1|134.9|137.37|135.17|137.37|135.17|137.1|134.9|0
1643925100000|2022-02-03 21:51:40|137.64|135.44|137.77|135.57|137.77|135.57|137.64|135.44|0
1643925110000|2022-02-03 21:51:50|137.5|135.3|137.64|135.44|137.64|135.44|137.5|135.3|0
1643925120000|2022-02-03 21:52:00|137.7|135.5|137.64|135.44|137.7|135.5|137.64|135.44|0
1643925130000|2022-02-03 21:52:10|137.5|135.3|137.5|135.3|137.5|135.3|137.37|135.17|0
1643925140000|2022-02-03 21:52:20|137.37|135.17|137.77|135.57|137.77|135.57|137.37|135.17|0
1643925150000|2022-02-03 21:52:30|137.97|135.77|138.04|135.84|138.04|135.84|137.9|135.7|0
1643925160000|2022-02-03 21:52:40|138.17|135.97|138.44|136.24|138.44|136.24|138.17|135.97|0
1643925170000|2022-02-03 21:52:50|138.58|136.38|138.71|136.51|138.71|136.51|138.58|136.38|0
1643925180000|2022-02-03 21:53:00|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1643925190000|2022-02-03 21:53:10|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1643925200000|2022-02-03 21:53:20|138.98|136.78|139.11|136.91|139.25|137.05|138.98|136.78|0
1643925210000|2022-02-03 21:53:30|139.18|136.98|138.98|136.78|139.18|136.98|138.98|136.78|0
1643925220000|2022-02-03 21:53:40|138.91|136.71|138.91|136.71|138.98|136.78|138.91|136.71|0
1643925230000|2022-02-03 21:53:50|138.98|136.78|138.98|136.78|138.98|136.78|138.91|136.71|0
1643925240000|2022-02-03 21:54:00|139.11|136.91|139.25|137.05|139.25|137.05|139.11|136.91|0
1643925260000|2022-02-03 21:54:20|139.38|137.18|139.79|137.59|139.79|137.59|139.38|137.18|0
1643925270000|2022-02-03 21:54:30|140.12|137.92|140.33|138.13|140.33|138.13|140.12|137.92|0
1643925280000|2022-02-03 21:54:40|140.19|137.99|140.53|138.33|140.53|138.33|140.19|137.99|0
1643925290000|2022-02-03 21:54:50|140.33|138.13|140.73|138.53|140.73|138.53|140.33|138.13|0
1643925300000|2022-02-03 21:55:00|140.6|138.4|140.19|137.99|140.6|138.4|140.19|137.99|0
1643925310000|2022-02-03 21:55:10|140.46|138.26|140.33|138.13|140.8|138.6|140.33|138.13|0
1643925320000|2022-02-03 21:55:20|140.46|138.26|140.33|138.13|140.73|138.53|140.33|138.13|0
1643925330000|2022-02-03 21:55:30|140.19|137.99|140.33|138.13|140.33|138.13|140.19|137.99|0
1643925340000|2022-02-03 21:55:40|140.32|138.12|140.6|138.4|140.6|138.4|140.32|138.12|0
1643925350000|2022-02-03 21:55:50|140.53|138.33|140.87|138.67|140.87|138.67|140.53|138.33|0
1643925360000|2022-02-03 21:56:00|140.93|138.73|140.87|138.67|140.93|138.73|140.87|138.67|0
1643925370000|2022-02-03 21:56:10|140.8|138.6|140.46|138.26|140.8|138.6|140.46|138.26|0
1643925400000|2022-02-03 21:56:40|140.59|138.39|140.46|138.26|140.59|138.39|140.46|138.26|0
1643925410000|2022-02-03 21:56:50|140.59|138.39|141|138.8|141|138.8|140.59|138.39|0
1643925420000|2022-02-03 21:57:00|141.27|139.07|141.34|139.14|141.41|139.21|141.27|139.07|0
1643925430000|2022-02-03 21:57:10|141.27|139.07|141.27|139.07|141.27|139.07|141.2|139|0
1643925440000|2022-02-03 21:57:20|141.41|139.21|141.68|139.48|141.68|139.48|141.41|139.21|0
1643925450000|2022-02-03 21:57:30|141.54|139.34|141.41|139.21|141.54|139.34|141.41|139.21|0
1643925460000|2022-02-03 21:57:40|141.34|139.14|141.2|139|141.34|139.14|141.2|139|0
1643925470000|2022-02-03 21:57:50|141.14|138.94|140.93|138.73|141.14|138.94|140.93|138.73|0
1643925480000|2022-02-03 21:58:00|140.79|138.59|140.79|138.59|140.79|138.59|140.73|138.53|0
1643925490000|2022-02-03 21:58:10|140.73|138.53|140.73|138.53|140.73|138.53|140.66|138.46|0
1643925500000|2022-02-03 21:58:20|140.79|138.59|141|138.8|141|138.8|140.66|138.46|0
1643925510000|2022-02-03 21:58:30|141.06|138.86|141.14|138.94|141.14|138.94|141.06|138.86|0
1643925520000|2022-02-03 21:58:40|141.2|139|141.2|139|141.2|139|141.2|139|0
1643925530000|2022-02-03 21:58:50|141.14|138.94|141.13|138.93|141.2|139|141.13|138.93|0
1643925540000|2022-02-03 21:59:00|141.06|138.86|141.06|138.86|141.13|138.93|141.06|138.86|0
1643925550000|2022-02-03 21:59:10|141|138.8|140.79|138.59|141|138.8|140.79|138.59|0
1643925560000|2022-02-03 21:59:20|140.73|138.53|140.52|138.32|140.73|138.53|140.52|138.32|0
1643925570000|2022-02-03 21:59:30|140.46|138.26|140.25|138.05|140.46|138.26|140.25|138.05|0
1643925580000|2022-02-03 21:59:40|140.39|138.19|140.12|137.92|140.39|138.19|140.12|137.92|0
1643925590000|2022-02-03 21:59:50|139.84|137.64|140.25|138.05|140.25|138.05|139.84|137.64|0
1643925600000|2022-02-03 22:00:00|140.58|138.38|140.56|138.36|140.58|138.38|140.56|138.36|0
1643925620000|2022-02-03 22:00:20|140.54|138.34|140.44|138.24|140.54|138.34|140.44|138.24|0
1643925630000|2022-02-03 22:00:30|140.36|138.16|140.42|138.22|140.42|138.22|140.33|138.13|0
1643925640000|2022-02-03 22:00:40|140.4|138.2|140.4|138.2|140.4|138.2|140.4|138.2|0
1643925660000|2022-02-03 22:01:00|140.42|138.22|140.42|138.22|140.42|138.22|140.42|138.22|0
1643925680000|2022-02-03 22:01:20|140.36|138.16|140.28|138.08|140.36|138.16|140.28|138.08|0
1643925690000|2022-02-03 22:01:30|140.06|137.86|139.74|137.54|140.06|137.86|139.74|137.54|0
1643925700000|2022-02-03 22:01:40|139.69|137.49|139.58|137.38|139.85|137.65|139.58|137.38|0
1643925720000|2022-02-03 22:02:00|139.47|137.27|139.47|137.27|139.47|137.27|139.47|137.27|0
1643925730000|2022-02-03 22:02:10|139.61|137.41|139.61|137.41|139.61|137.41|139.61|137.41|0
1643925790000|2022-02-03 22:03:10|139.56|137.36|139.55|137.35|139.56|137.36|139.55|137.35|0
1643925800000|2022-02-03 22:03:20|139.69|137.49|139.5|137.3|139.77|137.57|139.5|137.3|0
1643925810000|2022-02-03 22:03:30|139.52|137.32|139.52|137.32|139.52|137.32|139.52|137.32|0
1643925820000|2022-02-03 22:03:40|139.3|137.1|139.93|137.73|139.93|137.73|139.3|137.1|0
1643925840000|2022-02-03 22:04:00|139.75|137.55|139.75|137.55|139.75|137.55|139.75|137.55|0
1643925850000|2022-02-03 22:04:10|139.73|137.53|139.73|137.53|139.73|137.53|139.73|137.53|0
1643925880000|2022-02-03 22:04:40|139.71|137.51|139.71|137.51|139.71|137.51|139.71|137.51|0
1643925900000|2022-02-03 22:05:00|139.73|137.53|139.73|137.53|139.73|137.53|139.73|137.53|0
1643925910000|2022-02-03 22:05:10|139.63|137.43|139.52|137.32|139.63|137.43|139.52|137.32|0
1643925920000|2022-02-03 22:05:20|139.32|137.12|139.44|137.24|139.44|137.24|139.32|137.12|0
1643925930000|2022-02-03 22:05:30|139.34|137.14|139.2|137|139.34|137.14|139.2|137|0
1643925940000|2022-02-03 22:05:40|139.08|136.88|139.08|136.88|139.08|136.88|139.08|136.88|0
1643925950000|2022-02-03 22:05:50|139.06|136.86|139.02|136.82|139.06|136.86|139.02|136.82|0
1643925960000|2022-02-03 22:06:00|139|136.8|138.98|136.78|139|136.8|138.98|136.78|0
1643925970000|2022-02-03 22:06:10|138.94|136.74|138.88|136.68|138.94|136.74|138.88|136.68|0
1643925980000|2022-02-03 22:06:20|138.98|136.78|138.98|136.78|138.98|136.78|138.98|136.78|0
1643925990000|2022-02-03 22:06:30|138.73|136.53|138.98|136.78|138.98|136.78|138.73|136.53|0
1643926000000|2022-02-03 22:06:40|138.69|136.49|138.69|136.49|138.69|136.49|138.69|136.49|0
1643926020000|2022-02-03 22:07:00|138.85|136.65|138.98|136.78|138.98|136.78|138.85|136.65|0
1643926030000|2022-02-03 22:07:10|139.06|136.86|139.08|136.88|139.08|136.88|138.98|136.78|0
1643926040000|2022-02-03 22:07:20|138.61|136.41|138.59|136.39|138.61|136.41|138.59|136.39|0
1643926050000|2022-02-03 22:07:30|138.65|136.45|139.02|136.82|139.02|136.82|138.65|136.45|0
1643926070000|2022-02-03 22:07:50|138.96|136.76|138.96|136.76|138.96|136.76|138.96|136.76|0
1643926090000|2022-02-03 22:08:10|138.84|136.64|138.96|136.76|138.96|136.76|138.84|136.64|0
1643926120000|2022-02-03 22:08:40|138.94|136.74|138.9|136.7|138.94|136.74|138.9|136.7|0
1643926130000|2022-02-03 22:08:50|138.92|136.72|138.76|136.56|138.92|136.72|138.76|136.56|0
1643926140000|2022-02-03 22:09:00|138.72|136.52|138.54|136.34|138.72|136.52|138.54|136.34|0
1643926150000|2022-02-03 22:09:10|138.6|136.4|138.54|136.34|138.6|136.4|138.54|136.34|0
1643926160000|2022-02-03 22:09:20|138.45|136.25|138.45|136.25|138.45|136.25|138.45|136.25|0
1643926180000|2022-02-03 22:09:40|138.43|136.23|138.41|136.21|138.43|136.23|138.41|136.21|0
1643926190000|2022-02-03 22:09:50|138.37|136.17|138.37|136.17|138.37|136.17|138.37|136.17|0
1643926200000|2022-02-03 22:10:00|138.43|136.23|138.43|136.23|138.43|136.23|138.43|136.23|0
1643926210000|2022-02-03 22:10:10|138.33|136.13|138.33|136.13|138.33|136.13|138.33|136.13|0
1643926220000|2022-02-03 22:10:20|138.41|136.21|138.35|136.15|138.43|136.23|138.35|136.15|0
1643926230000|2022-02-03 22:10:30|138.37|136.17|138.37|136.17|138.37|136.17|138.37|136.17|0
1643926240000|2022-02-03 22:10:40|138.35|136.15|138.17|135.97|138.35|136.15|138.17|135.97|0
1643926250000|2022-02-03 22:10:50|138.15|135.95|138.13|135.93|138.15|135.95|138.13|135.93|0
1643926260000|2022-02-03 22:11:00|137.94|135.74|137.98|135.78|137.98|135.78|137.94|135.74|0
1643926270000|2022-02-03 22:11:10|138.04|135.84|138.04|135.84|138.04|135.84|138.04|135.84|0
1643926280000|2022-02-03 22:11:20|138.06|135.86|138.06|135.86|138.06|135.86|138.06|135.86|0
1643926290000|2022-02-03 22:11:30|137.84|135.64|137.92|135.72|138|135.8|137.84|135.64|0
1643926310000|2022-02-03 22:11:50|137.94|135.74|137.94|135.74|137.94|135.74|137.94|135.74|0
1643926320000|2022-02-03 22:12:00|137.98|135.78|137.95|135.75|137.98|135.78|137.95|135.75|0
1643926330000|2022-02-03 22:12:10|137.94|135.74|137.94|135.74|137.94|135.74|137.94|135.74|0
1643926340000|2022-02-03 22:12:20|137.62|135.42|137.64|135.44|137.64|135.44|137.62|135.42|0
1643926350000|2022-02-03 22:12:30|137.62|135.42|137.43|135.23|137.72|135.52|137.43|135.23|0
1643926360000|2022-02-03 22:12:40|137.72|135.52|137.66|135.46|137.72|135.52|137.66|135.46|0
1643926380000|2022-02-03 22:13:00|137.49|135.29|137.49|135.29|137.49|135.29|137.49|135.29|0
1643926390000|2022-02-03 22:13:10|138.15|135.95|137.78|135.58|138.15|135.95|137.78|135.58|0
1643926420000|2022-02-03 22:13:40|137.86|135.66|137.86|135.66|137.86|135.66|137.86|135.66|0
1643926440000|2022-02-03 22:14:00|137.88|135.68|137.88|135.68|137.88|135.68|137.88|135.68|0
1643926450000|2022-02-03 22:14:10|138.05|135.85|137.88|135.68|138.05|135.85|137.88|135.68|0
1643926460000|2022-02-03 22:14:20|137.86|135.66|137.86|135.66|137.86|135.66|137.86|135.66|0
1643926470000|2022-02-03 22:14:30|137.88|135.68|137.88|135.68|137.88|135.68|137.88|135.68|0
1643926480000|2022-02-03 22:14:40|137.89|135.69|137.89|135.69|137.89|135.69|137.89|135.69|0
1643926490000|2022-02-03 22:14:50|137.88|135.68|137.88|135.68|137.88|135.68|137.88|135.68|0
1643926500000|2022-02-03 22:15:00|137.89|135.69|138.05|135.85|138.05|135.85|137.89|135.69|0
1643926510000|2022-02-03 22:15:10|138.01|135.81|137.97|135.77|138.01|135.81|137.89|135.69|0
1643926520000|2022-02-03 22:15:20|137.93|135.73|137.93|135.73|137.93|135.73|137.93|135.73|0
1643926630000|2022-02-03 22:17:10|138.01|135.81|137.93|135.73|138.01|135.81|137.93|135.73|0
1643926640000|2022-02-03 22:17:20|137.68|135.48|137.68|135.48|137.68|135.48|137.68|135.48|0
1643926650000|2022-02-03 22:17:30|137.76|135.56|137.85|135.65|137.85|135.65|137.76|135.56|0
1643926710000|2022-02-03 22:18:30|137.83|135.63|137.83|135.63|137.83|135.63|137.83|135.63|0
1643926720000|2022-02-03 22:18:40|137.5|135.3|137.5|135.3|137.5|135.3|137.5|135.3|0
1643926730000|2022-02-03 22:18:50|137.42|135.22|137.42|135.22|137.42|135.22|137.42|135.22|0
1643926740000|2022-02-03 22:19:00|137.36|135.16|137.36|135.16|137.36|135.16|137.36|135.16|0
1643926760000|2022-02-03 22:19:20|137.28|135.08|137.28|135.08|137.28|135.08|137.28|135.08|0
1643926770000|2022-02-03 22:19:30|137.22|135.02|137.22|135.02|137.22|135.02|137.22|135.02|0
1643926780000|2022-02-03 22:19:40|137.36|135.16|137.07|134.87|137.36|135.16|137.07|134.87|0
1643926790000|2022-02-03 22:19:50|136.88|134.68|136.88|134.68|136.88|134.68|136.88|134.68|0
1643926800000|2022-02-03 22:20:00|136.98|134.78|136.98|134.78|136.98|134.78|136.98|134.78|0
1643926840000|2022-02-03 22:20:40|136.92|134.72|136.88|134.68|136.92|134.72|136.88|134.68|0
1643926850000|2022-02-03 22:20:50|136.92|134.72|136.92|134.72|136.92|134.72|136.92|134.72|0
1643926860000|2022-02-03 22:21:00|136.84|134.64|136.84|134.64|136.84|134.64|136.84|134.64|0
1643926870000|2022-02-03 22:21:10|136.7|134.5|136.68|134.48|136.7|134.5|136.68|134.48|0
1643926880000|2022-02-03 22:21:20|136.7|134.5|136.7|134.5|136.7|134.5|136.7|134.5|0
1643926890000|2022-02-03 22:21:30|136.64|134.44|136.68|134.48|136.68|134.48|136.64|134.44|0
1643926900000|2022-02-03 22:21:40|136.7|134.5|136.7|134.5|136.7|134.5|136.7|134.5|0
1643926910000|2022-02-03 22:21:50|136.82|134.62|136.82|134.62|136.82|134.62|136.82|134.62|0
1643926920000|2022-02-03 22:22:00|136.9|134.7|136.9|134.7|136.9|134.7|136.9|134.7|0
1643926940000|2022-02-03 22:22:20|136.95|134.75|136.95|134.75|136.95|134.75|136.95|134.75|0
1643926990000|2022-02-03 22:23:10|136.89|134.69|136.95|134.75|136.95|134.75|136.89|134.69|0
1643927010000|2022-02-03 22:23:30|137.07|134.87|137.07|134.87|137.07|134.87|137.07|134.87|0
1643927020000|2022-02-03 22:23:40|136.95|134.75|136.95|134.75|136.95|134.75|136.95|134.75|0
1643927040000|2022-02-03 22:24:00|136.86|134.66|136.95|134.75|136.95|134.75|136.86|134.66|0
1643927050000|2022-02-03 22:24:10|136.87|134.67|136.8|134.6|136.87|134.67|136.8|134.6|0
1643927060000|2022-02-03 22:24:20|136.74|134.54|136.6|134.4|136.74|134.54|136.6|134.4|0
1643927070000|2022-02-03 22:24:30|136.74|134.54|136.74|134.54|136.74|134.54|136.74|134.54|0
1643927080000|2022-02-03 22:24:40|136.56|134.36|136.64|134.44|136.64|134.44|136.56|134.36|0
1643927090000|2022-02-03 22:24:50|136.62|134.42|136.47|134.27|136.62|134.42|136.41|134.21|0
1643927100000|2022-02-03 22:25:00|136.52|134.32|136.47|134.27|136.52|134.32|136.47|134.27|0
1643927110000|2022-02-03 22:25:10|136.52|134.32|136.47|134.27|136.52|134.32|136.47|134.27|0
1643927120000|2022-02-03 22:25:20|136.52|134.32|136.5|134.3|136.52|134.32|136.5|134.3|0
1643927130000|2022-02-03 22:25:30|136.52|134.32|136.35|134.15|136.52|134.32|136.35|134.15|0
1643927140000|2022-02-03 22:25:40|136.39|134.19|136.39|134.19|136.39|134.19|136.39|134.19|0
1643927150000|2022-02-03 22:25:50|136.41|134.21|136.35|134.15|136.41|134.21|136.35|134.15|0
1643927160000|2022-02-03 22:26:00|136.36|134.16|136.36|134.16|136.36|134.16|136.36|134.16|0
1643927170000|2022-02-03 22:26:10|136.35|134.15|136.35|134.15|136.35|134.15|136.35|134.15|0
1643927200000|2022-02-03 22:26:40|136.41|134.21|136.33|134.13|136.41|134.21|136.33|134.13|0
1643927210000|2022-02-03 22:26:50|136.13|133.93|135.96|133.76|136.13|133.93|135.96|133.76|0
1643927220000|2022-02-03 22:27:00|135.84|133.64|135.84|133.64|135.84|133.64|135.84|133.64|0
1643927230000|2022-02-03 22:27:10|135.88|133.68|135.67|133.47|135.88|133.68|135.67|133.47|0
1643927260000|2022-02-03 22:27:40|135.69|133.49|135.4|133.2|135.69|133.49|135.4|133.2|0
1643927280000|2022-02-03 22:28:00|135.17|132.97|135.17|132.97|135.17|132.97|135.17|132.97|0
1643927290000|2022-02-03 22:28:10|135.07|132.87|135.09|132.89|135.09|132.89|135.07|132.87|0
1643927300000|2022-02-03 22:28:20|135.17|132.97|135.38|133.18|135.38|133.18|135.17|132.97|0
1643927310000|2022-02-03 22:28:30|135.28|133.08|135.28|133.08|135.28|133.08|135.28|133.08|0
1643927320000|2022-02-03 22:28:40|135.26|133.06|135.26|133.06|135.26|133.06|135.26|133.06|0
1643927390000|2022-02-03 22:29:50|135.17|132.97|135.17|132.97|135.17|132.97|135.17|132.97|0
1643927400000|2022-02-03 22:30:00|135.14|132.94|135.12|132.92|135.14|132.94|135.12|132.92|0
1643927410000|2022-02-03 22:30:10|135.14|132.94|135.41|133.21|135.41|133.21|135.14|132.94|0
1643927420000|2022-02-03 22:30:20|136.05|133.85|135.71|133.51|136.05|133.85|135.71|133.51|0
1643927430000|2022-02-03 22:30:30|135.65|133.45|135.55|133.35|135.67|133.47|135.55|133.35|0
1643927440000|2022-02-03 22:30:40|135.53|133.33|135.53|133.33|135.53|133.33|135.53|133.33|0
1643927450000|2022-02-03 22:30:50|135.82|133.62|135.88|133.68|135.88|133.68|135.82|133.62|0
1643927460000|2022-02-03 22:31:00|135.87|133.67|135.87|133.67|135.87|133.67|135.87|133.67|0
1643927470000|2022-02-03 22:31:10|135.84|133.64|135.63|133.43|135.84|133.64|135.63|133.43|0
1643927480000|2022-02-03 22:31:20|135.78|133.58|135.82|133.62|135.84|133.64|135.78|133.58|0
1643927490000|2022-02-03 22:31:30|135.74|133.54|135.74|133.54|135.74|133.54|135.74|133.54|0
1643927500000|2022-02-03 22:31:40|135.59|133.39|135.59|133.39|135.59|133.39|135.59|133.39|0
1643927510000|2022-02-03 22:31:50|135.74|133.54|135.74|133.54|135.74|133.54|135.74|133.54|0
1643927560000|2022-02-03 22:32:40|135.67|133.47|135.84|133.64|135.84|133.64|135.67|133.47|0
1643927570000|2022-02-03 22:32:50|135.87|133.67|135.67|133.47|135.87|133.67|135.67|133.47|0
1643927600000|2022-02-03 22:33:20|135.68|133.48|135.67|133.47|135.68|133.48|135.67|133.47|0
1643927620000|2022-02-03 22:33:40|135.68|133.48|135.68|133.48|135.68|133.48|135.68|133.48|0
1643927630000|2022-02-03 22:33:50|135.87|133.67|135.87|133.67|135.87|133.67|135.87|133.67|0
1643927640000|2022-02-03 22:34:00|135.78|133.58|135.78|133.58|135.78|133.58|135.78|133.58|0
1643927650000|2022-02-03 22:34:10|136.05|133.85|136.05|133.85|136.05|133.85|136.05|133.85|0
1643927660000|2022-02-03 22:34:20|135.85|133.65|135.95|133.75|135.95|133.75|135.85|133.65|0
1643927670000|2022-02-03 22:34:30|136.01|133.81|136.05|133.85|136.08|133.88|136.01|133.81|0
1643927680000|2022-02-03 22:34:40|135.95|133.75|136.24|134.04|136.26|134.06|135.95|133.75|0
1643927690000|2022-02-03 22:34:50|136.53|134.33|136.53|134.33|136.53|134.33|136.53|134.33|0
1643927700000|2022-02-03 22:35:00|136.43|134.23|136.4|134.2|136.43|134.23|136.4|134.2|0
1643927710000|2022-02-03 22:35:10|138.09|135.89|137.11|134.91|138.09|135.89|136.94|134.74|0
1643927720000|2022-02-03 22:35:20|137.07|134.87|137.07|134.87|137.07|134.87|136.73|134.53|0
1643927730000|2022-02-03 22:35:30|136.73|134.53|136.86|134.66|136.86|134.66|136.73|134.53|0
1643927740000|2022-02-03 22:35:40|137.15|134.95|137.13|134.93|137.15|134.95|137.13|134.93|0
1643927750000|2022-02-03 22:35:50|137.11|134.91|137.11|134.91|137.11|134.91|137.11|134.91|0
1643927760000|2022-02-03 22:36:00|137.04|134.84|137.01|134.81|137.11|134.91|137.01|134.81|0
1643927770000|2022-02-03 22:36:10|136.9|134.7|136.9|134.7|136.9|134.7|136.9|134.7|0
1643927800000|2022-02-03 22:36:40|137.09|134.89|136.9|134.7|137.09|134.89|136.9|134.7|0
1643927820000|2022-02-03 22:37:00|136.8|134.6|136.62|134.42|136.8|134.6|136.62|134.42|0
1643927870000|2022-02-03 22:37:50|136.61|134.41|136.61|134.41|136.61|134.41|136.61|134.41|0
1643927880000|2022-02-03 22:38:00|136.62|134.42|136.61|134.41|136.62|134.42|136.61|134.41|0
1643927890000|2022-02-03 22:38:10|136.51|134.31|136.49|134.29|136.51|134.31|136.49|134.29|0
1643927910000|2022-02-03 22:38:30|136.41|134.21|136.41|134.21|136.41|134.21|136.41|134.21|0
1643927920000|2022-02-03 22:38:40|136.33|134.13|135.75|133.55|136.33|134.13|135.75|133.55|0
1643927930000|2022-02-03 22:38:50|135.96|133.76|135.95|133.75|135.96|133.76|135.95|133.75|0
1643927940000|2022-02-03 22:39:00|135.68|133.48|135.68|133.48|135.68|133.48|135.68|133.48|0
1643927950000|2022-02-03 22:39:10|135.56|133.36|135.56|133.36|135.56|133.36|135.56|133.36|0
1643927960000|2022-02-03 22:39:20|135.54|133.34|135.73|133.53|135.75|133.55|135.54|133.34|0
1643927970000|2022-02-03 22:39:30|135.75|133.55|135.73|133.53|135.75|133.55|135.73|133.53|0
1643927990000|2022-02-03 22:39:50|135.7|133.5|135.6|133.4|135.7|133.5|135.6|133.4|0
1643928010000|2022-02-03 22:40:10|135.73|133.53|135.73|133.53|135.73|133.53|135.73|133.53|0
1643928030000|2022-02-03 22:40:30|135.79|133.59|135.79|133.59|135.79|133.59|135.79|133.59|0
1643928050000|2022-02-03 22:40:50|135.83|133.63|135.83|133.63|135.83|133.63|135.83|133.63|0
1643928060000|2022-02-03 22:41:00|135.81|133.61|136.33|134.13|136.33|134.13|135.81|133.61|0
1643928090000|2022-02-03 22:41:30|136.43|134.23|136.46|134.26|136.47|134.27|136.43|134.23|0
1643928100000|2022-02-03 22:41:40|136.52|134.32|136.46|134.26|136.52|134.32|135.98|133.78|0
1643928120000|2022-02-03 22:42:00|136.78|134.58|137.07|134.87|137.07|134.87|136.78|134.58|0
1643928130000|2022-02-03 22:42:10|137.29|135.09|137.58|135.38|137.58|135.38|137.29|135.09|0
1643928140000|2022-02-03 22:42:20|137.38|135.18|137.44|135.24|137.44|135.24|137.38|135.18|0
1643928150000|2022-02-03 22:42:30|137.91|135.71|137.65|135.45|137.93|135.73|137.64|135.44|0
1643928160000|2022-02-03 22:42:40|137.68|135.48|137.37|135.17|137.68|135.48|137.37|135.17|0
1643928170000|2022-02-03 22:42:50|137.38|135.18|137.32|135.12|137.38|135.18|137.32|135.12|0
1643928180000|2022-02-03 22:43:00|137.19|134.99|137.17|134.97|137.19|134.99|137.17|134.97|0
1643928200000|2022-02-03 22:43:20|137.19|134.99|137.2|135|137.2|135|137.19|134.99|0
1643928210000|2022-02-03 22:43:30|137.01|134.81|136.87|134.67|137.01|134.81|136.87|134.67|0
1643928260000|2022-02-03 22:44:20|136.66|134.46|136.66|134.46|136.66|134.46|136.66|134.46|0
1643928280000|2022-02-03 22:44:40|136.68|134.48|136.68|134.48|136.68|134.48|136.68|134.48|0
1643928290000|2022-02-03 22:44:50|137.07|134.87|137.07|134.87|137.07|134.87|137.07|134.87|0
1643928300000|2022-02-03 22:45:00|137.09|134.89|137.09|134.89|137.09|134.89|137.09|134.89|0
1643928310000|2022-02-03 22:45:10|137.07|134.87|137.07|134.87|137.07|134.87|137.07|134.87|0
1643928320000|2022-02-03 22:45:20|137.09|134.89|137.07|134.87|137.09|134.89|137.07|134.87|0
1643928350000|2022-02-03 22:45:50|136.68|134.48|136.68|134.48|136.68|134.48|136.68|134.48|0
1643928360000|2022-02-03 22:46:00|137.07|134.87|137.07|134.87|137.07|134.87|137.07|134.87|0
1643928380000|2022-02-03 22:46:20|137.09|134.89|137.09|134.89|137.09|134.89|137.09|134.89|0
1643928390000|2022-02-03 22:46:30|137.2|135|136.81|134.61|137.2|135|136.81|134.61|0
1643928400000|2022-02-03 22:46:40|136.8|134.6|136.85|134.65|136.85|134.65|136.8|134.6|0
1643928410000|2022-02-03 22:46:50|136.87|134.67|136.93|134.73|136.93|134.73|136.85|134.65|0
1643928420000|2022-02-03 22:47:00|136.64|134.44|136.93|134.73|137.01|134.81|136.64|134.44|0
1643928430000|2022-02-03 22:47:10|136.64|134.44|136.62|134.42|136.64|134.44|136.56|134.36|0
1643928440000|2022-02-03 22:47:20|136.91|134.71|136.64|134.44|137.01|134.81|136.64|134.44|0
1643928450000|2022-02-03 22:47:30|136.97|134.77|136.89|134.69|136.97|134.77|136.89|134.69|0
1643928460000|2022-02-03 22:47:40|136.81|134.61|136.77|134.57|136.81|134.61|136.77|134.57|0
1643928470000|2022-02-03 22:47:50|136.52|134.32|136.18|133.98|136.52|134.32|136.18|133.98|0
1643928480000|2022-02-03 22:48:00|136.19|133.99|136.19|133.99|136.19|133.99|136.19|133.99|0
1643928490000|2022-02-03 22:48:10|136.44|134.24|136.42|134.22|136.44|134.24|136.42|134.22|0
1643928500000|2022-02-03 22:48:20|135.85|133.65|135.85|133.65|135.85|133.65|135.85|133.65|0
1643928510000|2022-02-03 22:48:30|135.9|133.7|135.9|133.7|135.9|133.7|135.9|133.7|0
1643928520000|2022-02-03 22:48:40|135.85|133.65|135.85|133.65|135.85|133.65|135.85|133.65|0
1643928530000|2022-02-03 22:48:50|136.19|133.99|136.19|133.99|136.23|134.03|136.19|133.99|0
1643928540000|2022-02-03 22:49:00|136.23|134.03|136.27|134.07|136.27|134.07|136.23|134.03|0
1643928550000|2022-02-03 22:49:10|136.19|133.99|136.19|133.99|136.19|133.99|136.19|133.99|0
1643928560000|2022-02-03 22:49:20|136.07|133.87|136.1|133.9|136.1|133.9|136.07|133.87|0
1643928570000|2022-02-03 22:49:30|136.09|133.89|136|133.8|136.09|133.89|136|133.8|0
1643928590000|2022-02-03 22:49:50|135.98|133.78|135.98|133.78|135.98|133.78|135.98|133.78|0
1643928600000|2022-02-03 22:50:00|135.96|133.76|135.96|133.76|135.96|133.76|135.96|133.76|0
1643928610000|2022-02-03 22:50:10|136.17|133.97|136.04|133.84|136.17|133.97|136.04|133.84|0
1643928620000|2022-02-03 22:50:20|136.06|133.86|135.94|133.74|136.06|133.86|135.94|133.74|0
1643928630000|2022-02-03 22:50:30|135.9|133.7|135.96|133.76|135.96|133.76|135.9|133.7|0
1643928640000|2022-02-03 22:50:40|135.95|133.75|136.06|133.86|136.09|133.89|135.95|133.75|0
1643928650000|2022-02-03 22:50:50|135.96|133.76|135.96|133.76|135.96|133.76|135.96|133.76|0
1643928670000|2022-02-03 22:51:10|135.95|133.75|135.95|133.75|135.95|133.75|135.95|133.75|0
1643928690000|2022-02-03 22:51:30|135.98|133.78|135.98|133.78|135.98|133.78|135.98|133.78|0
1643928700000|2022-02-03 22:51:40|136.06|133.86|135.98|133.78|136.06|133.86|135.98|133.78|0
1643928730000|2022-02-03 22:52:10|136.08|133.88|136.08|133.88|136.08|133.88|136.08|133.88|0
1643928740000|2022-02-03 22:52:20|136.19|133.99|136.19|133.99|136.19|133.99|136.19|133.99|0
1643928750000|2022-02-03 22:52:30|136.22|134.02|136.81|134.61|136.81|134.61|136.22|134.02|0
1643928760000|2022-02-03 22:52:40|136.96|134.76|137|134.8|137.02|134.82|136.93|134.73|0
1643928780000|2022-02-03 22:53:00|136.98|134.78|136.98|134.78|136.98|134.78|136.98|134.78|0
1643928790000|2022-02-03 22:53:10|137.04|134.84|137.11|134.91|137.11|134.91|137.04|134.84|0
1643928800000|2022-02-03 22:53:20|137.25|135.05|137.33|135.13|137.33|135.13|137.25|135.05|0
1643928810000|2022-02-03 22:53:30|137.27|135.07|137.29|135.09|137.37|135.17|137.27|135.07|0
1643928830000|2022-02-03 22:53:50|137.27|135.07|137.27|135.07|137.29|135.09|137.27|135.07|0
1643928840000|2022-02-03 22:54:00|137.16|134.96|137.16|134.96|137.16|134.96|137.16|134.96|0
1643928850000|2022-02-03 22:54:10|137.19|134.99|137.44|135.24|137.44|135.24|137.19|134.99|0
1643928860000|2022-02-03 22:54:20|137.25|135.05|137.27|135.07|137.27|135.07|137.25|135.05|0
1643928880000|2022-02-03 22:54:40|137.43|135.23|137.43|135.23|137.43|135.23|137.43|135.23|0
1643928890000|2022-02-03 22:54:50|137.37|135.17|137.37|135.17|137.37|135.17|137.37|135.17|0
1643928910000|2022-02-03 22:55:10|137.35|135.15|137.35|135.15|137.35|135.15|137.35|135.15|0
1643928920000|2022-02-03 22:55:20|137.41|135.21|137.41|135.21|137.41|135.21|137.41|135.21|0
1643928930000|2022-02-03 22:55:30|137.43|135.23|137.44|135.24|137.44|135.24|137.43|135.23|0
1643928940000|2022-02-03 22:55:40|137.41|135.21|137.43|135.23|137.43|135.23|137.41|135.21|0
1643928950000|2022-02-03 22:55:50|137.41|135.21|137.41|135.21|137.41|135.21|137.41|135.21|0
1643928960000|2022-02-03 22:56:00|137.43|135.23|137.43|135.23|137.43|135.23|137.43|135.23|0
1643928970000|2022-02-03 22:56:10|137.44|135.24|137.44|135.24|137.44|135.24|137.44|135.24|0
1643928990000|2022-02-03 22:56:30|137.33|135.13|137.33|135.13|137.33|135.13|137.33|135.13|0
1643929000000|2022-02-03 22:56:40|137.27|135.07|137.37|135.17|137.37|135.17|137.27|135.07|0
1643929100000|2022-02-03 22:58:20|137.47|135.27|137.55|135.35|137.55|135.35|137.47|135.27|0
1643929120000|2022-02-03 22:58:40|137.72|135.52|137.71|135.51|137.72|135.52|137.71|135.51|0
1643929130000|2022-02-03 22:58:50|137.72|135.52|137.62|135.42|137.72|135.52|137.62|135.42|0
1643929140000|2022-02-03 22:59:00|137.56|135.36|137.62|135.42|137.62|135.42|137.56|135.36|0
1643929150000|2022-02-03 22:59:10|137.73|135.53|137.62|135.42|137.73|135.53|137.62|135.42|0
1643929160000|2022-02-03 22:59:20|137.64|135.44|137.64|135.44|137.64|135.44|137.64|135.44|0
1643929170000|2022-02-03 22:59:30|137.83|135.63|137.96|135.76|137.96|135.76|137.83|135.63|0
1643929180000|2022-02-03 22:59:40|138|135.8|138.1|135.9|138.23|136.03|138|135.8|0
1643929190000|2022-02-03 22:59:50|138.08|135.88|138.16|135.96|138.16|135.96|137.94|135.74|0
1643929200000|2022-02-03 23:00:00|137.94|135.74|137.63|135.43|138.03|135.83|137.63|135.43|0
1643929210000|2022-02-03 23:00:10|136.83|134.63|136.43|134.23|136.83|134.63|136.16|133.96|0
1643929220000|2022-02-03 23:00:20|136.1|133.9|136.43|134.23|136.43|134.23|136.1|133.9|0
1643929230000|2022-02-03 23:00:30|136.5|134.3|136.63|134.43|136.63|134.43|136.5|134.3|0
1643929240000|2022-02-03 23:00:40|136.23|134.03|136.43|134.23|136.43|134.23|136.1|133.9|0
1643929250000|2022-02-03 23:00:50|136.7|134.5|136.43|134.23|136.7|134.5|136.37|134.17|0
1643929260000|2022-02-03 23:01:00|136.16|133.96|136.1|133.9|136.16|133.96|135.97|133.77|0
1643929270000|2022-02-03 23:01:10|135.97|133.77|136.83|134.63|136.9|134.7|135.97|133.77|0
1643929280000|2022-02-03 23:01:20|136.9|134.7|136.36|134.16|136.9|134.7|136.36|134.16|0
1643929290000|2022-02-03 23:01:30|136.1|133.9|135.97|133.77|136.1|133.9|135.83|133.63|0
1643929300000|2022-02-03 23:01:40|135.76|133.56|135.83|133.63|135.83|133.63|135.5|133.3|0
1643929310000|2022-02-03 23:01:50|136.36|134.16|136.5|134.3|136.5|134.3|135.97|133.77|0
1643929320000|2022-02-03 23:02:00|136.69|134.49|136.76|134.56|136.76|134.56|136.69|134.49|0
1643929330000|2022-02-03 23:02:10|136.63|134.43|135.63|133.43|136.69|134.49|135.63|133.43|0
1643929340000|2022-02-03 23:02:20|135.43|133.23|135.76|133.56|135.76|133.56|135.43|133.23|0
1643929350000|2022-02-03 23:02:30|135.57|133.37|135.43|133.23|135.76|133.56|135.43|133.23|0
1643929360000|2022-02-03 23:02:40|135.7|133.5|136.03|133.83|136.03|133.83|135.57|133.37|0
1643929370000|2022-02-03 23:02:50|135.57|133.37|135.3|133.1|135.57|133.37|135.17|132.97|0
1643929380000|2022-02-03 23:03:00|135.36|133.16|135.57|133.37|135.57|133.37|135.23|133.03|0
1643929390000|2022-02-03 23:03:10|135.76|133.56|135.83|133.63|135.83|133.63|135.57|133.37|0
1643929400000|2022-02-03 23:03:20|136.03|133.83|136.1|133.9|136.16|133.96|136.03|133.83|0
1643929410000|2022-02-03 23:03:30|136.16|133.96|136.76|134.56|136.76|134.56|136.16|133.96|0
1643929420000|2022-02-03 23:03:40|136.36|134.16|136.36|134.16|136.36|134.16|136.16|133.96|0
1643929430000|2022-02-03 23:03:50|136.43|134.23|136.43|134.23|136.43|134.23|136.23|134.03|0
1643929440000|2022-02-03 23:04:00|136.56|134.36|136.36|134.16|136.56|134.36|136.36|134.16|0
1643929450000|2022-02-03 23:04:10|136.43|134.23|136.43|134.23|136.76|134.56|136.43|134.23|0
1643929460000|2022-02-03 23:04:20|136.29|134.09|136.56|134.36|136.56|134.36|136.29|134.09|0
1643929470000|2022-02-03 23:04:30|136.69|134.49|136.69|134.49|136.82|134.62|136.69|134.49|0
1643929480000|2022-02-03 23:04:40|136.63|134.43|136.89|134.69|136.89|134.69|136.63|134.43|0
1643929490000|2022-02-03 23:04:50|137.03|134.83|137.29|135.09|137.29|135.09|137.03|134.83|0
1643929500000|2022-02-03 23:05:00|137.49|135.29|137.7|135.5|137.83|135.63|137.49|135.29|0
1643929510000|2022-02-03 23:05:10|137.63|135.43|138.3|136.1|138.3|136.1|137.63|135.43|0
1643929520000|2022-02-03 23:05:20|138.43|136.23|138.5|136.3|138.56|136.36|138.43|136.23|0
1643929530000|2022-02-03 23:05:30|138.03|135.83|138.23|136.03|138.43|136.23|138.03|135.83|0
1643929540000|2022-02-03 23:05:40|138.1|135.9|137.83|135.63|138.23|136.03|137.83|135.63|0
1643929550000|2022-02-03 23:05:50|138.3|136.1|137.89|135.69|138.43|136.23|137.89|135.69|0
1643929560000|2022-02-03 23:06:00|138.23|136.03|138.1|135.9|138.23|136.03|138.1|135.9|0
1643929570000|2022-02-03 23:06:10|137.96|135.76|137.83|135.63|138.03|135.83|137.83|135.63|0
1643929580000|2022-02-03 23:06:20|138.36|136.16|138.36|136.16|138.36|136.16|138.16|135.96|0
1643929590000|2022-02-03 23:06:30|138.29|136.09|138.1|135.9|138.36|136.16|138.1|135.9|0
1643929600000|2022-02-03 23:06:40|138.16|135.96|137.96|135.76|138.16|135.96|137.96|135.76|0
1643929610000|2022-02-03 23:06:50|138.03|135.83|138.5|136.3|138.5|136.3|138.03|135.83|0
1643929620000|2022-02-03 23:07:00|138.43|136.23|138.63|136.43|138.63|136.43|138.43|136.23|0
1643929630000|2022-02-03 23:07:10|138.9|136.7|139.04|136.84|139.17|136.97|138.9|136.7|0
1643929640000|2022-02-03 23:07:20|138.63|136.43|138.63|136.43|138.63|136.43|138.43|136.23|0
1643929650000|2022-02-03 23:07:30|138.43|136.23|138.36|136.16|138.63|136.43|138.36|136.16|0
1643929660000|2022-02-03 23:07:40|138.5|136.3|138.36|136.16|138.56|136.36|138.36|136.16|0
1643929670000|2022-02-03 23:07:50|138.43|136.23|138.36|136.16|138.43|136.23|138.36|136.16|0
1643929680000|2022-02-03 23:08:00|138.43|136.23|138.29|136.09|138.43|136.23|138.23|136.03|0
1643929690000|2022-02-03 23:08:10|138.5|136.3|138.5|136.3|138.5|136.3|138.5|136.3|0
1643929700000|2022-02-03 23:08:20|138.63|136.43|138.77|136.57|138.77|136.57|138.63|136.43|0
1643929710000|2022-02-03 23:08:30|138.83|136.63|138.9|136.7|138.9|136.7|138.77|136.57|0
1643929720000|2022-02-03 23:08:40|138.43|136.23|138.56|136.36|138.56|136.36|138.43|136.23|0
1643929730000|2022-02-03 23:08:50|138.63|136.43|138.63|136.43|138.63|136.43|138.56|136.36|0
1643929740000|2022-02-03 23:09:00|138.5|136.3|138.5|136.3|138.5|136.3|138.36|136.16|0
1643929750000|2022-02-03 23:09:10|138.29|136.09|138.36|136.16|138.36|136.16|138.29|136.09|0
1643929760000|2022-02-03 23:09:20|138.29|136.09|138.23|136.03|138.29|136.09|138.23|136.03|0
1643929770000|2022-02-03 23:09:30|137.96|135.76|138.09|135.89|138.09|135.89|137.82|135.62|0
1643929780000|2022-02-03 23:09:40|138.16|135.96|138.23|136.03|138.23|136.03|138.16|135.96|0
1643929790000|2022-02-03 23:09:50|138.09|135.89|138.23|136.03|138.23|136.03|138.09|135.89|0
1643929800000|2022-02-03 23:10:00|138.43|136.23|138.9|136.7|138.9|136.7|138.43|136.23|0
1643929810000|2022-02-03 23:10:10|139.03|136.83|139.17|136.97|139.23|137.03|139.03|136.83|0
1643929820000|2022-02-03 23:10:20|139.03|136.83|138.76|136.56|139.03|136.83|138.76|136.56|0
1643929830000|2022-02-03 23:10:30|138.9|136.7|138.76|136.56|138.9|136.7|138.76|136.56|0
1643929840000|2022-02-03 23:10:40|138.49|136.29|138.63|136.43|139.03|136.83|138.49|136.29|0
1643929850000|2022-02-03 23:10:50|139.03|136.83|139.37|137.17|139.37|137.17|138.9|136.7|0
1643929860000|2022-02-03 23:11:00|139.57|137.37|139.37|137.17|139.57|137.37|139.37|137.17|0
1643929870000|2022-02-03 23:11:10|139.3|137.1|139.5|137.3|139.64|137.44|139.3|137.1|0
1643929890000|2022-02-03 23:11:30|139.71|137.51|139.77|137.57|139.77|137.57|139.71|137.51|0
1643929900000|2022-02-03 23:11:40|139.84|137.64|139.77|137.57|139.98|137.78|139.77|137.57|0
1643929910000|2022-02-03 23:11:50|139.71|137.51|139.71|137.51|139.71|137.51|139.63|137.43|0
1643929920000|2022-02-03 23:12:00|139.57|137.37|139.3|137.1|139.57|137.37|139.3|137.1|0
1643929930000|2022-02-03 23:12:10|139.36|137.16|139.03|136.83|139.36|137.16|139.03|136.83|0
1643929950000|2022-02-03 23:12:30|139.09|136.89|139.09|136.89|139.09|136.89|139.09|136.89|0
1643929960000|2022-02-03 23:12:40|139.03|136.83|138.9|136.7|139.09|136.89|138.9|136.7|0
1643929970000|2022-02-03 23:12:50|138.83|136.63|138.22|136.02|138.83|136.63|138.22|136.02|0
1643929980000|2022-02-03 23:13:00|138.09|135.89|138.09|135.89|138.22|136.02|138.09|135.89|0
1643929990000|2022-02-03 23:13:10|138.22|136.02|138.29|136.09|138.29|136.09|138.22|136.02|0
1643930000000|2022-02-03 23:13:20|137.95|135.75|138.09|135.89|138.09|135.89|137.95|135.75|0
1643930010000|2022-02-03 23:13:30|137.95|135.75|137.95|135.75|138.15|135.95|137.95|135.75|0
1643930030000|2022-02-03 23:13:50|138.02|135.82|138.02|135.82|138.09|135.89|138.02|135.82|0
1643930040000|2022-02-03 23:14:00|138.09|135.89|138.15|135.95|138.15|135.95|138.09|135.89|0
1643930050000|2022-02-03 23:14:10|138.09|135.89|138.02|135.82|138.09|135.89|138.02|135.82|0
1643930060000|2022-02-03 23:14:20|137.88|135.68|137.95|135.75|138.02|135.82|137.88|135.68|0
1643930070000|2022-02-03 23:14:30|138.02|135.82|138.22|136.02|138.22|136.02|138.02|135.82|0
1643930080000|2022-02-03 23:14:40|138.42|136.22|138.42|136.22|138.49|136.29|138.36|136.16|0
1643930090000|2022-02-03 23:14:50|138.49|136.29|138.42|136.22|138.49|136.29|138.42|136.22|0
1643930100000|2022-02-03 23:15:00|138.36|136.16|138.76|136.56|138.76|136.56|138.29|136.09|0
1643930110000|2022-02-03 23:15:10|138.69|136.49|139.16|136.96|139.23|137.03|138.69|136.49|0
1643930120000|2022-02-03 23:15:20|139.23|137.03|139.5|137.3|139.5|137.3|139.23|137.03|0
1643930130000|2022-02-03 23:15:30|139.43|137.23|138.89|136.69|139.43|137.23|138.89|136.69|0
1643930140000|2022-02-03 23:15:40|139.16|136.96|139.43|137.23|139.43|137.23|139.16|136.96|0
1643930150000|2022-02-03 23:15:50|139.5|137.3|139.57|137.37|139.57|137.37|139.36|137.16|0
1643930160000|2022-02-03 23:16:00|139.7|137.5|139.36|137.16|139.7|137.5|139.36|137.16|0
1643930170000|2022-02-03 23:16:10|139.43|137.23|139.36|137.16|139.5|137.3|139.36|137.16|0
1643930180000|2022-02-03 23:16:20|139.43|137.23|139.3|137.1|139.43|137.23|139.3|137.1|0
1643930190000|2022-02-03 23:16:30|139.43|137.23|139.57|137.37|139.57|137.37|139.43|137.23|0
1643930200000|2022-02-03 23:16:40|139.63|137.43|139.63|137.43|139.63|137.43|139.63|137.43|0
1643930210000|2022-02-03 23:16:50|139.56|137.36|139.76|137.56|139.76|137.56|139.56|137.36|0
1643930220000|2022-02-03 23:17:00|139.83|137.63|139.9|137.7|139.97|137.77|139.83|137.63|0
1643930230000|2022-02-03 23:17:10|139.76|137.56|139.76|137.56|139.83|137.63|139.76|137.56|0
1643930240000|2022-02-03 23:17:20|139.97|137.77|139.97|137.77|139.97|137.77|139.97|137.77|0
1643930250000|2022-02-03 23:17:30|140.1|137.9|140.51|138.31|140.51|138.31|140.1|137.9|0
1643930260000|2022-02-03 23:17:40|140.24|138.04|139.97|137.77|140.24|138.04|139.97|137.77|0
1643930280000|2022-02-03 23:18:00|139.9|137.7|139.97|137.77|139.97|137.77|139.83|137.63|0
1643930290000|2022-02-03 23:18:10|140.03|137.83|139.97|137.77|140.1|137.9|139.97|137.77|0
1643930300000|2022-02-03 23:18:20|140.24|138.04|140.37|138.17|140.37|138.17|140.24|138.04|0
1643930310000|2022-02-03 23:18:30|140.24|138.04|140.24|138.04|140.24|138.04|140.24|138.04|0
1643930320000|2022-02-03 23:18:40|140.37|138.17|140.24|138.04|140.37|138.17|140.24|138.04|0
1643930330000|2022-02-03 23:18:50|140.1|137.9|140.37|138.17|140.37|138.17|139.97|137.77|0
1643930340000|2022-02-03 23:19:00|140.24|138.04|140.44|138.24|140.44|138.24|140.24|138.04|0
1643930350000|2022-02-03 23:19:10|140.37|138.17|140.71|138.51|140.78|138.58|140.37|138.17|0
1643930360000|2022-02-03 23:19:20|140.78|138.58|140.51|138.31|140.85|138.65|140.51|138.31|0
1643930370000|2022-02-03 23:19:30|140.44|138.24|140.1|137.9|140.44|138.24|140.1|137.9|0
1643930380000|2022-02-03 23:19:40|140.24|138.04|140.24|138.04|140.24|138.04|140.17|137.97|0
1643930390000|2022-02-03 23:19:50|140.51|138.31|140.44|138.24|140.51|138.31|140.37|138.17|0
1643930400000|2022-02-03 23:20:00|140.64|138.44|140.57|138.37|140.64|138.44|140.57|138.37|0
1643930410000|2022-02-03 23:20:10|140.64|138.44|140.57|138.37|140.64|138.44|140.51|138.31|0
1643930420000|2022-02-03 23:20:20|140.51|138.31|140.37|138.17|140.51|138.31|140.37|138.17|0
1643930430000|2022-02-03 23:20:30|140.17|137.97|140.03|137.83|140.17|137.97|140.03|137.83|0
1643930440000|2022-02-03 23:20:40|139.7|137.5|139.7|137.5|139.7|137.5|139.7|137.5|0
1643930450000|2022-02-03 23:20:50|139.56|137.36|139.7|137.5|139.7|137.5|139.56|137.36|0
1643930460000|2022-02-03 23:21:00|139.56|137.36|139.7|137.5|139.7|137.5|139.56|137.36|0
1643930470000|2022-02-03 23:21:10|139.63|137.43|139.7|137.5|139.7|137.5|139.63|137.43|0
1643930480000|2022-02-03 23:21:20|139.63|137.43|139.62|137.42|139.63|137.43|139.62|137.42|0
1643930490000|2022-02-03 23:21:30|139.7|137.5|139.83|137.63|139.83|137.63|139.7|137.5|0
1643930500000|2022-02-03 23:21:40|139.76|137.56|139.83|137.63|139.83|137.63|139.69|137.49|0
1643930510000|2022-02-03 23:21:50|139.96|137.76|140.1|137.9|140.1|137.9|139.96|137.76|0
1643930520000|2022-02-03 23:22:00|140.16|137.96|140.1|137.9|140.16|137.96|140.1|137.9|0
1643930530000|2022-02-03 23:22:10|140.03|137.83|140.1|137.9|140.1|137.9|139.96|137.76|0
1643930540000|2022-02-03 23:22:20|140.16|137.96|140.1|137.9|140.16|137.96|140.03|137.83|0
1643930550000|2022-02-03 23:22:30|140.16|137.96|140.51|138.31|140.51|138.31|140.16|137.96|0
1643930560000|2022-02-03 23:22:40|140.91|138.71|140.91|138.71|141.05|138.85|140.91|138.71|0
1643930570000|2022-02-03 23:22:50|140.64|138.44|140.78|138.58|140.78|138.58|140.64|138.44|0
1643930580000|2022-02-03 23:23:00|140.71|138.51|140.91|138.71|140.91|138.71|140.71|138.51|0
1643930590000|2022-02-03 23:23:10|140.84|138.64|140.64|138.44|140.84|138.64|140.64|138.44|0
1643930600000|2022-02-03 23:23:20|140.78|138.58|140.57|138.37|140.78|138.58|140.57|138.37|0
1643930610000|2022-02-03 23:23:30|140.64|138.44|140.78|138.58|140.78|138.58|140.57|138.37|0
1643930620000|2022-02-03 23:23:40|140.23|138.03|140.1|137.9|140.23|138.03|140.1|137.9|0
1643930630000|2022-02-03 23:23:50|140.16|137.96|140.16|137.96|140.23|138.03|140.1|137.9|0
1643930640000|2022-02-03 23:24:00|140.23|138.03|139.96|137.76|140.23|138.03|139.96|137.76|0
1643930650000|2022-02-03 23:24:10|140.03|137.83|139.96|137.76|140.03|137.83|139.96|137.76|0
1643930660000|2022-02-03 23:24:20|139.89|137.69|139.83|137.63|139.96|137.76|139.83|137.63|0
1643930670000|2022-02-03 23:24:30|139.96|137.76|139.96|137.76|139.96|137.76|139.83|137.63|0
1643930680000|2022-02-03 23:24:40|140.03|137.83|140.1|137.9|140.1|137.9|140.03|137.83|0
1643930690000|2022-02-03 23:24:50|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1643930700000|2022-02-03 23:25:00|140.23|138.03|140.23|138.03|140.23|138.03|140.23|138.03|0
1643930710000|2022-02-03 23:25:10|140.1|137.9|140.23|138.03|140.23|138.03|140.1|137.9|0
1643930720000|2022-02-03 23:25:20|140.1|137.9|140.1|137.9|140.16|137.96|140.1|137.9|0
1643930730000|2022-02-03 23:25:30|140.03|137.83|139.83|137.63|140.03|137.83|139.83|137.63|0
1643930750000|2022-02-03 23:25:50|139.69|137.49|139.83|137.63|139.83|137.63|139.69|137.49|0
1643930770000|2022-02-03 23:26:10|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1643930780000|2022-02-03 23:26:20|139.83|137.63|139.83|137.63|139.89|137.69|139.83|137.63|0
1643930790000|2022-02-03 23:26:30|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1643930800000|2022-02-03 23:26:40|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1643930810000|2022-02-03 23:26:50|139.89|137.69|139.82|137.62|139.89|137.69|139.82|137.62|0
1643930820000|2022-02-03 23:27:00|139.89|137.69|139.82|137.62|139.89|137.69|139.82|137.62|0
1643930880000|2022-02-03 23:28:00|139.96|137.76|139.82|137.62|139.96|137.76|139.82|137.62|0
1643930890000|2022-02-03 23:28:10|139.89|137.69|139.82|137.62|139.89|137.69|139.82|137.62|0
1643930910000|2022-02-03 23:28:30|139.69|137.49|139.55|137.35|139.69|137.49|139.55|137.35|0
1643930920000|2022-02-03 23:28:40|139.35|137.15|139.42|137.22|139.42|137.22|139.35|137.15|0
1643930930000|2022-02-03 23:28:50|139.28|137.08|139.15|136.95|139.42|137.22|139.15|136.95|0
1643930950000|2022-02-03 23:29:10|139.28|137.08|139.42|137.22|139.42|137.22|139.28|137.08|0
1643930960000|2022-02-03 23:29:20|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1643930970000|2022-02-03 23:29:30|139.15|136.95|139.01|136.81|139.15|136.95|139.01|136.81|0
1643930980000|2022-02-03 23:29:40|138.74|136.54|138.54|136.34|138.88|136.68|138.54|136.34|0
1643930990000|2022-02-03 23:29:50|138.47|136.27|138.74|136.54|138.74|136.54|138.47|136.27|0
1643931000000|2022-02-03 23:30:00|138.88|136.68|139.15|136.95|139.21|137.01|138.88|136.68|0
1643931010000|2022-02-03 23:30:10|139.21|137.01|139.28|137.08|139.28|137.08|139.15|136.95|0
1643931020000|2022-02-03 23:30:20|139.15|136.95|139.35|137.15|139.35|137.15|139.15|136.95|0
1643931030000|2022-02-03 23:30:30|139.48|137.28|139.42|137.22|139.69|137.49|139.42|137.22|0
1643931050000|2022-02-03 23:30:50|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1643931060000|2022-02-03 23:31:00|139.55|137.35|139.69|137.49|139.69|137.49|139.55|137.35|0
1643931070000|2022-02-03 23:31:10|139.68|137.48|139.68|137.48|139.68|137.48|139.68|137.48|0
1643931090000|2022-02-03 23:31:30|139.82|137.62|139.88|137.68|139.88|137.68|139.82|137.62|0
1643931100000|2022-02-03 23:31:40|139.82|137.62|139.68|137.48|139.82|137.62|139.68|137.48|0
1643931110000|2022-02-03 23:31:50|139.75|137.55|139.75|137.55|139.75|137.55|139.75|137.55|0
1643931120000|2022-02-03 23:32:00|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1643931130000|2022-02-03 23:32:10|139.95|137.75|139.95|137.75|139.95|137.75|139.95|137.75|0
1643931140000|2022-02-03 23:32:20|139.75|137.55|139.82|137.62|139.82|137.62|139.75|137.55|0
1643931150000|2022-02-03 23:32:30|140.09|137.89|140.09|137.89|140.09|137.89|140.09|137.89|0
1643931160000|2022-02-03 23:32:40|140.22|138.02|140.15|137.95|140.22|138.02|140.15|137.95|0
1643931170000|2022-02-03 23:32:50|140.22|138.02|140.09|137.89|140.22|138.02|140.09|137.89|0
1643931190000|2022-02-03 23:33:10|140.15|137.95|140.22|138.02|140.22|138.02|140.15|137.95|0
1643931200000|2022-02-03 23:33:20|140.09|137.89|140.09|137.89|140.09|137.89|140.09|137.89|0
1643931210000|2022-02-03 23:33:30|140.22|138.02|140.22|138.02|140.22|138.02|140.22|138.02|0
1643931220000|2022-02-03 23:33:40|140.15|137.95|140.09|137.89|140.15|137.95|140.09|137.89|0
1643931230000|2022-02-03 23:33:50|140.15|137.95|140.22|138.02|140.22|138.02|140.09|137.89|0
1643931250000|2022-02-03 23:34:10|140.09|137.89|140.02|137.82|140.09|137.89|140.02|137.82|0
1643931260000|2022-02-03 23:34:20|140.09|137.89|140.02|137.82|140.09|137.89|139.95|137.75|0
1643931270000|2022-02-03 23:34:30|139.95|137.75|140.02|137.82|140.02|137.82|139.95|137.75|0
1643931280000|2022-02-03 23:34:40|139.95|137.75|140.02|137.82|140.02|137.82|139.95|137.75|0
1643931290000|2022-02-03 23:34:50|139.95|137.75|140.09|137.89|140.09|137.89|139.95|137.75|0
1643931300000|2022-02-03 23:35:00|140.02|137.82|140.09|137.89|140.09|137.89|139.95|137.75|0
1643931310000|2022-02-03 23:35:10|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1643931320000|2022-02-03 23:35:20|140.22|138.02|140.09|137.89|140.22|138.02|140.09|137.89|0
1643931340000|2022-02-03 23:35:40|140.15|137.95|140.15|137.95|140.15|137.95|140.09|137.89|0
1643931350000|2022-02-03 23:35:50|140.22|138.02|140.09|137.89|140.22|138.02|139.95|137.75|0
1643931360000|2022-02-03 23:36:00|140.02|137.82|140.01|137.81|140.02|137.82|140.01|137.81|0
1643931370000|2022-02-03 23:36:10|140.22|138.02|140.01|137.81|140.22|138.02|140.01|137.81|0
1643931380000|2022-02-03 23:36:20|140.09|137.89|140.08|137.88|140.09|137.89|140.08|137.88|0
1643931390000|2022-02-03 23:36:30|139.95|137.75|140.15|137.95|140.15|137.95|139.95|137.75|0
1643931400000|2022-02-03 23:36:40|140.08|137.88|140.01|137.81|140.22|138.02|140.01|137.81|0
1643931410000|2022-02-03 23:36:50|139.95|137.75|139.54|137.34|139.95|137.75|139.54|137.34|0
1643931430000|2022-02-03 23:37:10|139.27|137.07|139.27|137.07|139.27|137.07|139.27|137.07|0
1643931440000|2022-02-03 23:37:20|139.14|136.94|138.93|136.73|139.14|136.94|138.93|136.73|0
1643931450000|2022-02-03 23:37:30|138.87|136.67|138.87|136.67|139|136.8|138.87|136.67|0
1643931460000|2022-02-03 23:37:40|139|136.8|139|136.8|139|136.8|138.93|136.73|0
1643931470000|2022-02-03 23:37:50|138.93|136.73|138.93|136.73|138.93|136.73|138.93|136.73|0
1643931480000|2022-02-03 23:38:00|139.14|136.94|139.41|137.21|139.41|137.21|139.14|136.94|0
1643931490000|2022-02-03 23:38:10|139.54|137.34|139.14|136.94|139.54|137.34|139.14|136.94|0
1643931500000|2022-02-03 23:38:20|139.27|137.07|139.14|136.94|139.27|137.07|139.14|136.94|0
1643931510000|2022-02-03 23:38:30|139.34|137.14|139.54|137.34|139.54|137.34|139.34|137.14|0
1643931520000|2022-02-03 23:38:40|139.61|137.41|139.61|137.41|139.68|137.48|139.61|137.41|0
1643931530000|2022-02-03 23:38:50|139.54|137.34|139.47|137.27|139.54|137.34|139.47|137.27|0
1643931540000|2022-02-03 23:39:00|139.54|137.34|139.54|137.34|139.54|137.34|139.54|137.34|0
1643931550000|2022-02-03 23:39:10|139.61|137.41|139.54|137.34|139.61|137.41|139.54|137.34|0
1643931560000|2022-02-03 23:39:20|139.61|137.41|139.54|137.34|139.68|137.48|139.54|137.34|0
1643931580000|2022-02-03 23:39:40|139.95|137.75|140.22|138.02|140.22|138.02|139.95|137.75|0
1643931590000|2022-02-03 23:39:50|140.15|137.95|140.22|138.02|140.35|138.15|140.15|137.95|0
1643931600000|2022-02-03 23:40:00|140.28|138.08|140.42|138.22|140.49|138.29|140.28|138.08|0
1643931610000|2022-02-03 23:40:10|140.49|138.29|140.35|138.15|140.49|138.29|140.35|138.15|0
1643931620000|2022-02-03 23:40:20|140.42|138.22|140.35|138.15|140.42|138.22|140.35|138.15|0
1643931630000|2022-02-03 23:40:30|140.49|138.29|140.49|138.29|140.49|138.29|140.35|138.15|0
1643931640000|2022-02-03 23:40:40|140.62|138.42|140.69|138.49|140.69|138.49|140.62|138.42|0
1643931650000|2022-02-03 23:40:50|140.49|138.29|140.42|138.22|140.49|138.29|140.42|138.22|0
1643931660000|2022-02-03 23:41:00|140.35|138.15|140.35|138.15|140.35|138.15|140.35|138.15|0
1643931670000|2022-02-03 23:41:10|140.49|138.29|140.62|138.42|140.62|138.42|140.49|138.29|0
1643931680000|2022-02-03 23:41:20|140.55|138.35|140.55|138.35|140.55|138.35|140.49|138.29|0
1643931690000|2022-02-03 23:41:30|140.49|138.29|140.55|138.35|140.55|138.35|140.49|138.29|0
1643931700000|2022-02-03 23:41:40|140.49|138.29|139.94|137.74|140.49|138.29|139.94|137.74|0
1643931710000|2022-02-03 23:41:50|139.54|137.34|139.4|137.2|139.54|137.34|139.4|137.2|0
1643931720000|2022-02-03 23:42:00|139.47|137.27|139.27|137.07|139.47|137.27|139.27|137.07|0
1643931730000|2022-02-03 23:42:10|139.33|137.13|139.6|137.4|139.6|137.4|139.33|137.13|0
1643931740000|2022-02-03 23:42:20|139.27|137.07|139|136.8|139.27|137.07|139|136.8|0
1643931750000|2022-02-03 23:42:30|139.13|136.93|139|136.8|139.13|136.93|139|136.8|0
1643931760000|2022-02-03 23:42:40|138.93|136.73|139.06|136.86|139.06|136.86|138.79|136.59|0
1643931770000|2022-02-03 23:42:50|139|136.8|139.4|137.2|139.4|137.2|139|136.8|0
1643931780000|2022-02-03 23:43:00|139.33|137.13|139.4|137.2|139.47|137.27|139.33|137.13|0
1643931790000|2022-02-03 23:43:10|139.47|137.27|139.47|137.27|139.54|137.34|139.47|137.27|0
1643931800000|2022-02-03 23:43:20|139.54|137.34|139.4|137.2|139.54|137.34|139.33|137.13|0
1643931810000|2022-02-03 23:43:30|139.54|137.34|139.74|137.54|139.81|137.61|139.54|137.34|0
1643931820000|2022-02-03 23:43:40|139.81|137.61|140.01|137.81|140.01|137.81|139.81|137.61|0
1643931840000|2022-02-03 23:44:00|139.94|137.74|140.01|137.81|140.01|137.81|139.81|137.61|0
1643931850000|2022-02-03 23:44:10|139.94|137.74|139.81|137.61|140.08|137.88|139.81|137.61|0
1643931860000|2022-02-03 23:44:20|139.74|137.54|139.67|137.47|139.74|137.54|139.67|137.47|0
1643931870000|2022-02-03 23:44:30|139.74|137.54|139.87|137.67|139.87|137.67|139.74|137.54|0
1643931880000|2022-02-03 23:44:40|139.94|137.74|139.74|137.54|139.94|137.74|139.74|137.54|0
1643931890000|2022-02-03 23:44:50|139.67|137.47|139.74|137.54|139.74|137.54|139.67|137.47|0
1643931900000|2022-02-03 23:45:00|139.6|137.4|139.87|137.67|139.87|137.67|139.6|137.4|0
1643931910000|2022-02-03 23:45:10|139.94|137.74|139.94|137.74|140.01|137.81|139.87|137.67|0
1643931920000|2022-02-03 23:45:20|140.01|137.81|140.01|137.81|140.01|137.81|140.01|137.81|0
1643931930000|2022-02-03 23:45:30|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1643931940000|2022-02-03 23:45:40|140.21|138.01|140.21|138.01|140.21|138.01|140.21|138.01|0
1643931950000|2022-02-03 23:45:50|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1643931960000|2022-02-03 23:46:00|140.14|137.94|140.41|138.21|140.41|138.21|140.14|137.94|0
1643931970000|2022-02-03 23:46:10|140.55|138.35|140.62|138.42|140.62|138.42|140.48|138.28|0
1643931980000|2022-02-03 23:46:20|140.68|138.48|140.62|138.42|140.68|138.48|140.62|138.42|0
1643931990000|2022-02-03 23:46:30|140.68|138.48|140.62|138.42|140.68|138.48|140.62|138.42|0
1643932000000|2022-02-03 23:46:40|140.48|138.28|140.41|138.21|140.48|138.28|140.41|138.21|0
1643932010000|2022-02-03 23:46:50|140.34|138.14|140.48|138.28|140.48|138.28|140.34|138.14|0
1643932020000|2022-02-03 23:47:00|140.62|138.42|140.62|138.42|140.68|138.48|140.62|138.42|0
1643932030000|2022-02-03 23:47:10|140.54|138.34|140.62|138.42|140.62|138.42|140.41|138.21|0
1643932040000|2022-02-03 23:47:20|140.54|138.34|140.62|138.42|140.62|138.42|140.54|138.34|0
1643932050000|2022-02-03 23:47:30|140.61|138.41|140.61|138.41|140.61|138.41|140.61|138.41|0
1643932070000|2022-02-03 23:47:50|140.48|138.28|140.48|138.28|140.48|138.28|140.41|138.21|0
1643932080000|2022-02-03 23:48:00|140.61|138.41|140.75|138.55|140.75|138.55|140.61|138.41|0
1643932090000|2022-02-03 23:48:10|140.61|138.41|140.61|138.41|140.61|138.41|140.54|138.34|0
1643932100000|2022-02-03 23:48:20|140.75|138.55|140.89|138.69|140.89|138.69|140.61|138.41|0
1643932110000|2022-02-03 23:48:30|141.02|138.82|141.29|139.09|141.29|139.09|141.02|138.82|0
1643932120000|2022-02-03 23:48:40|141.16|138.96|140.89|138.69|141.16|138.96|140.89|138.69|0
1643932130000|2022-02-03 23:48:50|140.95|138.75|141.02|138.82|141.09|138.89|140.95|138.75|0
1643932140000|2022-02-03 23:49:00|140.95|138.75|140.95|138.75|141.02|138.82|140.95|138.75|0
1643932150000|2022-02-03 23:49:10|141.02|138.82|140.75|138.55|141.02|138.82|140.75|138.55|0
1643932160000|2022-02-03 23:49:20|140.61|138.41|140.68|138.48|140.75|138.55|140.61|138.41|0
1643932170000|2022-02-03 23:49:30|140.61|138.41|140.34|138.14|140.68|138.48|140.34|138.14|0
1643932180000|2022-02-03 23:49:40|140.14|137.94|140.21|138.01|140.21|138.01|140.14|137.94|0
1643932190000|2022-02-03 23:49:50|140.07|137.87|140.21|138.01|140.21|138.01|140.07|137.87|0
1643932200000|2022-02-03 23:50:00|140.07|137.87|140.07|137.87|140.21|138.01|140.07|137.87|0
1643932210000|2022-02-03 23:50:10|139.94|137.74|139.94|137.74|139.94|137.74|139.94|137.74|0
1643932220000|2022-02-03 23:50:20|139.8|137.6|139.8|137.6|139.8|137.6|139.8|137.6|0
1643932230000|2022-02-03 23:50:30|139.86|137.66|139.86|137.66|139.86|137.66|139.86|137.66|0
1643932240000|2022-02-03 23:50:40|139.94|137.74|139.66|137.46|139.94|137.74|139.66|137.46|0
1643932250000|2022-02-03 23:50:50|139.53|137.33|139.73|137.53|139.73|137.53|139.53|137.33|0
1643932260000|2022-02-03 23:51:00|139.8|137.6|139.66|137.46|139.8|137.6|139.66|137.46|0
1643932270000|2022-02-03 23:51:10|139.53|137.33|139.53|137.33|139.53|137.33|139.53|137.33|0
1643932280000|2022-02-03 23:51:20|139.39|137.19|139.53|137.33|139.53|137.33|139.39|137.19|0
1643932290000|2022-02-03 23:51:30|139.66|137.46|139.66|137.46|139.66|137.46|139.66|137.46|0
1643932300000|2022-02-03 23:51:40|139.73|137.53|139.66|137.46|139.73|137.53|139.66|137.46|0
1643932310000|2022-02-03 23:51:50|139.53|137.33|139.32|137.12|139.53|137.33|139.32|137.12|0
1643932320000|2022-02-03 23:52:00|139.39|137.19|139.12|136.92|139.39|137.19|139.12|136.92|0
1643932330000|2022-02-03 23:52:10|139.19|136.99|139.32|137.12|139.32|137.12|139.19|136.99|0
1643932340000|2022-02-03 23:52:20|139.39|137.19|139.39|137.19|139.39|137.19|139.39|137.19|0
1643932350000|2022-02-03 23:52:30|139.26|137.06|138.99|136.79|139.26|137.06|138.99|136.79|0
1643932360000|2022-02-03 23:52:40|139.12|136.92|139.19|136.99|139.19|136.99|139.12|136.92|0
1643932370000|2022-02-03 23:52:50|139.12|136.92|138.99|136.79|139.12|136.92|138.99|136.79|0
1643932380000|2022-02-03 23:53:00|138.92|136.72|138.92|136.72|138.92|136.72|138.92|136.72|0
1643932390000|2022-02-03 23:53:10|138.85|136.65|138.45|136.25|138.85|136.65|138.45|136.25|0
1643932400000|2022-02-03 23:53:20|138.51|136.31|138.72|136.52|138.72|136.52|138.45|136.25|0
1643932410000|2022-02-03 23:53:30|138.65|136.45|138.72|136.52|138.72|136.52|138.65|136.45|0
1643932420000|2022-02-03 23:53:40|138.78|136.58|138.78|136.58|138.78|136.58|138.72|136.52|0
1643932430000|2022-02-03 23:53:50|138.72|136.52|138.85|136.65|138.92|136.72|138.72|136.52|0
1643932440000|2022-02-03 23:54:00|138.72|136.52|138.99|136.79|138.99|136.79|138.72|136.52|0
1643932460000|2022-02-03 23:54:20|138.85|136.65|138.85|136.65|138.85|136.65|138.78|136.58|0
1643932470000|2022-02-03 23:54:30|138.99|136.79|138.85|136.65|138.99|136.79|138.85|136.65|0
1643932480000|2022-02-03 23:54:40|138.99|136.79|138.85|136.65|138.99|136.79|138.85|136.65|0
1643932490000|2022-02-03 23:54:50|138.78|136.58|138.78|136.58|138.78|136.58|138.78|136.58|0
1643932500000|2022-02-03 23:55:00|138.99|136.79|138.78|136.58|138.99|136.79|138.78|136.58|0
1643932510000|2022-02-03 23:55:10|138.85|136.65|138.85|136.65|138.92|136.72|138.85|136.65|0
1643932520000|2022-02-03 23:55:20|138.72|136.52|138.72|136.52|138.72|136.52|138.58|136.38|0
1643932530000|2022-02-03 23:55:30|138.78|136.58|138.85|136.65|138.85|136.65|138.78|136.58|0
1643932540000|2022-02-03 23:55:40|138.72|136.52|138.72|136.52|138.72|136.52|138.58|136.38|0
1643932550000|2022-02-03 23:55:50|138.85|136.65|138.78|136.58|138.92|136.72|138.78|136.58|0
1643932560000|2022-02-03 23:56:00|138.72|136.52|138.72|136.52|138.85|136.65|138.72|136.52|0
1643932570000|2022-02-03 23:56:10|138.65|136.45|138.72|136.52|138.72|136.52|138.65|136.45|0
1643932580000|2022-02-03 23:56:20|138.65|136.45|138.51|136.31|138.65|136.45|138.51|136.31|0
1643932590000|2022-02-03 23:56:30|138.45|136.25|138.51|136.31|138.51|136.31|138.45|136.25|0
1643932600000|2022-02-03 23:56:40|138.58|136.38|138.58|136.38|138.72|136.52|138.58|136.38|0
1643932610000|2022-02-03 23:56:50|138.65|136.45|138.58|136.38|138.65|136.45|138.45|136.25|0
1643932620000|2022-02-03 23:57:00|138.45|136.25|138.45|136.25|138.45|136.25|138.45|136.25|0
1643932630000|2022-02-03 23:57:10|138.18|135.98|138.18|135.98|138.18|135.98|138.18|135.98|0
1643932640000|2022-02-03 23:57:20|138.11|135.91|138.18|135.98|138.31|136.11|138.11|135.91|0
1643932650000|2022-02-03 23:57:30|138.24|136.04|138.18|135.98|138.24|136.04|138.18|135.98|0
1643932660000|2022-02-03 23:57:40|138.11|135.91|138.24|136.04|138.24|136.04|138.11|135.91|0
1643932670000|2022-02-03 23:57:50|138.18|135.98|138.18|135.98|138.18|135.98|138.11|135.91|0
1643932680000|2022-02-03 23:58:00|138.24|136.04|138.04|135.84|138.24|136.04|138.04|135.84|0
1643932690000|2022-02-03 23:58:10|138.11|135.91|138.18|135.98|138.18|135.98|138.04|135.84|0
1643932700000|2022-02-03 23:58:20|138.11|135.91|137.91|135.71|138.11|135.91|137.91|135.71|0
1643932710000|2022-02-03 23:58:30|137.97|135.77|137.91|135.71|138.04|135.84|137.91|135.71|0
1643932720000|2022-02-03 23:58:40|137.97|135.77|138.04|135.84|138.04|135.84|137.97|135.77|0
1643932730000|2022-02-03 23:58:50|138.31|136.11|138.18|135.98|138.31|136.11|138.18|135.98|0
1643932740000|2022-02-03 23:59:00|138.37|136.17|138.31|136.11|138.37|136.17|138.31|136.11|0
1643932750000|2022-02-03 23:59:10|138.18|135.98|138.18|135.98|138.18|135.98|138.18|135.98|0
1643932760000|2022-02-03 23:59:20|138.04|135.84|137.91|135.71|138.04|135.84|137.91|135.71|0
1643932770000|2022-02-03 23:59:30|138.04|135.84|138.24|136.04|138.24|136.04|138.04|135.84|0
1643932780000|2022-02-03 23:59:40|138.44|136.24|138.24|136.04|138.44|136.24|138.24|136.04|0
1643932790000|2022-02-03 23:59:50|138.31|136.11|138.44|136.24|138.44|136.24|138.31|136.11|0
1643932800000|2022-02-04 00:00:00|138.91|136.71|138.71|136.51|138.91|136.71|138.71|136.51|0
1643932810000|2022-02-04 00:00:10|138.85|136.65|138.85|136.65|138.98|136.78|138.78|136.58|0
1643932820000|2022-02-04 00:00:20|138.78|136.58|138.44|136.24|138.78|136.58|138.44|136.24|0
1643932830000|2022-02-04 00:00:30|138.24|136.04|138.04|135.84|138.24|136.04|138.04|135.84|0
1643932840000|2022-02-04 00:00:40|137.91|135.71|137.57|135.37|137.91|135.71|137.5|135.3|0
1643932850000|2022-02-04 00:00:50|137.77|135.57|138.31|136.11|138.37|136.17|137.77|135.57|0
1643932860000|2022-02-04 00:01:00|138.44|136.24|138.85|136.65|138.85|136.65|138.44|136.24|0
1643932870000|2022-02-04 00:01:10|138.98|136.78|138.71|136.51|138.98|136.78|138.71|136.51|0
1643932880000|2022-02-04 00:01:20|138.77|136.57|138.84|136.64|138.84|136.64|138.77|136.57|0
1643932890000|2022-02-04 00:01:30|138.77|136.57|139.11|136.91|139.11|136.91|138.77|136.57|0
1643932900000|2022-02-04 00:01:40|139.04|136.84|138.84|136.64|139.04|136.84|138.84|136.64|0
1643932910000|2022-02-04 00:01:50|138.98|136.78|138.77|136.57|138.98|136.78|138.77|136.57|0
1643932920000|2022-02-04 00:02:00|138.31|136.11|138.04|135.84|138.31|136.11|138.04|135.84|0
1643932930000|2022-02-04 00:02:10|137.9|135.7|138.17|135.97|138.17|135.97|137.9|135.7|0
1643932940000|2022-02-04 00:02:20|138.24|136.04|138.04|135.84|138.24|136.04|138.04|135.84|0
1643932950000|2022-02-04 00:02:30|138.1|135.9|138.31|136.11|138.31|136.11|138.1|135.9|0
1643932960000|2022-02-04 00:02:40|138.17|135.97|138.37|136.17|138.37|136.17|138.17|135.97|0
1643932970000|2022-02-04 00:02:50|138.24|136.04|138.44|136.24|138.44|136.24|138.24|136.04|0
1643932980000|2022-02-04 00:03:00|138.71|136.51|138.71|136.51|138.84|136.64|138.64|136.44|0
1643932990000|2022-02-04 00:03:10|138.91|136.71|138.84|136.64|138.91|136.71|138.84|136.64|0
1643933000000|2022-02-04 00:03:20|138.77|136.57|138.71|136.51|138.77|136.57|138.57|136.37|0
1643933010000|2022-02-04 00:03:30|138.91|136.71|138.98|136.78|139.04|136.84|138.91|136.71|0
1643933020000|2022-02-04 00:03:40|139.11|136.91|139.18|136.98|139.38|137.18|139.11|136.91|0
1643933030000|2022-02-04 00:03:50|139.25|137.05|139.52|137.32|139.52|137.32|139.25|137.05|0
1643933040000|2022-02-04 00:04:00|139.38|137.18|139.65|137.45|139.65|137.45|139.38|137.18|0
1643933050000|2022-02-04 00:04:10|139.58|137.38|139.45|137.25|139.65|137.45|139.45|137.25|0
1643933060000|2022-02-04 00:04:20|139.25|137.05|139.38|137.18|139.38|137.18|139.25|137.05|0
1643933070000|2022-02-04 00:04:30|139.52|137.32|139.79|137.59|139.79|137.59|139.52|137.32|0
1643933080000|2022-02-04 00:04:40|139.52|137.32|139.99|137.79|139.99|137.79|139.52|137.32|0
1643933090000|2022-02-04 00:04:50|139.92|137.72|139.92|137.72|140.06|137.86|139.92|137.72|0
1643933100000|2022-02-04 00:05:00|140.06|137.86|140.19|137.99|140.39|138.19|140.06|137.86|0
1643933110000|2022-02-04 00:05:10|140.06|137.86|139.98|137.78|140.06|137.86|139.98|137.78|0
1643933120000|2022-02-04 00:05:20|139.92|137.72|139.71|137.51|139.92|137.72|139.65|137.45|0
1643933130000|2022-02-04 00:05:30|139.65|137.45|139.58|137.38|139.65|137.45|139.58|137.38|0
1643933140000|2022-02-04 00:05:40|139.51|137.31|139.71|137.51|139.78|137.58|139.51|137.31|0
1643933150000|2022-02-04 00:05:50|139.58|137.38|139.24|137.04|139.58|137.38|139.24|137.04|0
1643933160000|2022-02-04 00:06:00|139.38|137.18|139.71|137.51|139.71|137.51|139.38|137.18|0
1643933170000|2022-02-04 00:06:10|139.65|137.45|139.71|137.51|139.92|137.72|139.65|137.45|0
1643933180000|2022-02-04 00:06:20|139.78|137.58|139.58|137.38|139.78|137.58|139.58|137.38|0
1643933190000|2022-02-04 00:06:30|139.51|137.31|139.11|136.91|139.51|137.31|139.11|136.91|0
1643933200000|2022-02-04 00:06:40|138.9|136.7|138.9|136.7|139.11|136.91|138.9|136.7|0
1643933210000|2022-02-04 00:06:50|139.11|136.91|139.24|137.04|139.24|137.04|139.11|136.91|0
1643933220000|2022-02-04 00:07:00|139.38|137.18|139.51|137.31|139.65|137.45|139.38|137.18|0
1643933230000|2022-02-04 00:07:10|139.38|137.18|139.51|137.31|139.51|137.31|139.24|137.04|0
1643933250000|2022-02-04 00:07:30|139.58|137.38|139.51|137.31|139.58|137.38|139.38|137.18|0
1643933260000|2022-02-04 00:07:40|139.44|137.24|139.51|137.31|139.51|137.31|139.38|137.18|0
1643933270000|2022-02-04 00:07:50|139.58|137.38|139.92|137.72|139.92|137.72|139.58|137.38|0
1643933280000|2022-02-04 00:08:00|139.98|137.78|140.05|137.85|140.05|137.85|139.98|137.78|0
1643933290000|2022-02-04 00:08:10|140.12|137.92|140.25|138.05|140.25|138.05|140.12|137.92|0
1643933300000|2022-02-04 00:08:20|140.12|137.92|140.19|137.99|140.19|137.99|140.05|137.85|0
1643933310000|2022-02-04 00:08:30|139.98|137.78|140.12|137.92|140.12|137.92|139.98|137.78|0
1643933320000|2022-02-04 00:08:40|140.32|138.12|140.32|138.12|140.46|138.26|140.32|138.12|0
1643933330000|2022-02-04 00:08:50|140.39|138.19|140.32|138.12|140.39|138.19|140.32|138.12|0
1643933340000|2022-02-04 00:09:00|140.59|138.39|140.59|138.39|140.59|138.39|140.46|138.26|0
1643933350000|2022-02-04 00:09:10|140.66|138.46|140.46|138.26|140.66|138.46|140.46|138.26|0
1643933370000|2022-02-04 00:09:30|140.32|138.12|140.52|138.32|140.52|138.32|140.32|138.12|0
1643933380000|2022-02-04 00:09:40|140.59|138.39|140.46|138.26|140.59|138.39|140.46|138.26|0
1643933390000|2022-02-04 00:09:50|140.73|138.53|140.59|138.39|140.73|138.53|140.59|138.39|0
1643933400000|2022-02-04 00:10:00|140.73|138.53|140.59|138.39|140.73|138.53|140.59|138.39|0
1643933410000|2022-02-04 00:10:10|140.46|138.26|140.19|137.99|140.46|138.26|140.19|137.99|0
1643933420000|2022-02-04 00:10:20|140.11|137.91|140.25|138.05|140.25|138.05|140.11|137.91|0
1643933430000|2022-02-04 00:10:30|140.18|137.98|140.25|138.05|140.32|138.12|140.18|137.98|0
1643933440000|2022-02-04 00:10:40|140.32|138.12|140.05|137.85|140.32|138.12|140.05|137.85|0
1643933450000|2022-02-04 00:10:50|140.11|137.91|140.11|137.91|140.11|137.91|140.05|137.85|0
1643933460000|2022-02-04 00:11:00|140.18|137.98|140.46|138.26|140.46|138.26|140.18|137.98|0
1643933470000|2022-02-04 00:11:10|140.59|138.39|140.59|138.39|140.73|138.53|140.59|138.39|0
1643933490000|2022-02-04 00:11:30|140.52|138.32|140.66|138.46|140.66|138.46|140.52|138.32|0
1643933500000|2022-02-04 00:11:40|140.86|138.66|140.79|138.59|140.86|138.66|140.79|138.59|0
1643933510000|2022-02-04 00:11:50|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1643933520000|2022-02-04 00:12:00|140.86|138.66|140.86|138.66|140.86|138.66|140.86|138.66|0
1643933530000|2022-02-04 00:12:10|140.73|138.53|140.86|138.66|140.86|138.66|140.73|138.53|0
1643933540000|2022-02-04 00:12:20|140.93|138.73|140.93|138.73|140.93|138.73|140.93|138.73|0
1643933550000|2022-02-04 00:12:30|140.86|138.66|140.86|138.66|140.86|138.66|140.72|138.52|0
1643933560000|2022-02-04 00:12:40|141|138.8|141|138.8|141|138.8|141|138.8|0
1643933570000|2022-02-04 00:12:50|140.86|138.66|140.79|138.59|140.93|138.73|140.79|138.59|0
1643933580000|2022-02-04 00:13:00|140.72|138.52|140.72|138.52|140.72|138.52|140.65|138.45|0
1643933590000|2022-02-04 00:13:10|140.59|138.39|140.59|138.39|140.59|138.39|140.59|138.39|0
1643933600000|2022-02-04 00:13:20|140.65|138.45|140.59|138.39|140.72|138.52|140.59|138.39|0
1643933610000|2022-02-04 00:13:30|140.65|138.45|140.59|138.39|140.65|138.45|140.59|138.39|0
1643933620000|2022-02-04 00:13:40|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1643933640000|2022-02-04 00:14:00|140.59|138.39|140.65|138.45|140.65|138.45|140.59|138.39|0
1643933650000|2022-02-04 00:14:10|140.59|138.39|140.72|138.52|140.72|138.52|140.59|138.39|0
1643933660000|2022-02-04 00:14:20|140.59|138.39|140.18|137.98|140.59|138.39|140.18|137.98|0
1643933670000|2022-02-04 00:14:30|140.25|138.05|140.11|137.91|140.32|138.12|140.11|137.91|0
1643933680000|2022-02-04 00:14:40|140.05|137.85|139.91|137.71|140.05|137.85|139.91|137.71|0
1643933690000|2022-02-04 00:14:50|140.05|137.85|140.04|137.84|140.05|137.85|140.04|137.84|0
1643933700000|2022-02-04 00:15:00|140.25|138.05|140.45|138.25|140.59|138.39|140.25|138.05|0
1643933710000|2022-02-04 00:15:10|140.38|138.18|140.18|137.98|140.38|138.18|140.18|137.98|0
1643933720000|2022-02-04 00:15:20|140.24|138.04|140.32|138.12|140.32|138.12|140.24|138.04|0
1643933730000|2022-02-04 00:15:30|140.18|137.98|140.18|137.98|140.18|137.98|140.18|137.98|0
1643933740000|2022-02-04 00:15:40|140.04|137.84|139.64|137.44|140.04|137.84|139.64|137.44|0
1643933750000|2022-02-04 00:15:50|139.5|137.3|139.5|137.3|139.5|137.3|139.5|137.3|0
1643933760000|2022-02-04 00:16:00|139.64|137.44|139.5|137.3|139.77|137.57|139.5|137.3|0
1643933770000|2022-02-04 00:16:10|140.04|137.84|139.84|137.64|140.04|137.84|139.84|137.64|0
1643933780000|2022-02-04 00:16:20|139.77|137.57|139.91|137.71|140.04|137.84|139.77|137.57|0
1643933790000|2022-02-04 00:16:30|139.97|137.77|139.64|137.44|139.97|137.77|139.64|137.44|0
1643933800000|2022-02-04 00:16:40|139.57|137.37|139.43|137.23|139.57|137.37|139.37|137.17|0
1643933810000|2022-02-04 00:16:50|139.5|137.3|139.43|137.23|139.57|137.37|139.43|137.23|0
1643933820000|2022-02-04 00:17:00|139.37|137.17|139.43|137.23|139.43|137.23|139.3|137.1|0
1643933830000|2022-02-04 00:17:10|139.77|137.57|139.7|137.5|139.77|137.57|139.64|137.44|0
1643933840000|2022-02-04 00:17:20|139.77|137.57|139.57|137.37|139.84|137.64|139.57|137.37|0
1643933850000|2022-02-04 00:17:30|139.64|137.44|139.64|137.44|139.64|137.44|139.5|137.3|0
1643933860000|2022-02-04 00:17:40|139.5|137.3|139.57|137.37|139.57|137.37|139.5|137.3|0
1643933870000|2022-02-04 00:17:50|139.5|137.3|139.77|137.57|139.77|137.57|139.5|137.3|0
1643933880000|2022-02-04 00:18:00|139.64|137.44|139.64|137.44|139.77|137.57|139.64|137.44|0
1643933890000|2022-02-04 00:18:10|139.57|137.37|139.57|137.37|139.57|137.37|139.5|137.3|0
1643933900000|2022-02-04 00:18:20|139.64|137.44|139.37|137.17|139.64|137.44|139.37|137.17|0
1643933910000|2022-02-04 00:18:30|139.23|137.03|139.37|137.17|139.37|137.17|139.23|137.03|0
1643933920000|2022-02-04 00:18:40|139.43|137.23|139.37|137.17|139.43|137.23|139.37|137.17|0
1643933930000|2022-02-04 00:18:50|139.23|137.03|139.23|137.03|139.23|137.03|139.1|136.9|0
1643933940000|2022-02-04 00:19:00|139.16|136.96|139.5|137.3|139.5|137.3|139.16|136.96|0
1643933960000|2022-02-04 00:19:20|139.63|137.43|139.56|137.36|139.63|137.43|139.5|137.3|0
1643933970000|2022-02-04 00:19:30|139.63|137.43|139.63|137.43|139.7|137.5|139.63|137.43|0
1643933980000|2022-02-04 00:19:40|139.7|137.5|139.7|137.5|139.7|137.5|139.63|137.43|0
1643933990000|2022-02-04 00:19:50|139.63|137.43|139.56|137.36|139.63|137.43|139.5|137.3|0
1643934000000|2022-02-04 00:20:00|139.5|137.3|139.63|137.43|139.63|137.43|139.36|137.16|0
1643934010000|2022-02-04 00:20:10|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1643934020000|2022-02-04 00:20:20|140.04|137.84|139.9|137.7|140.17|137.97|139.9|137.7|0
1643934030000|2022-02-04 00:20:30|139.77|137.57|139.77|137.57|139.83|137.63|139.63|137.43|0
1643934040000|2022-02-04 00:20:40|139.83|137.63|139.23|137.03|139.83|137.63|139.23|137.03|0
1643934050000|2022-02-04 00:20:50|139.36|137.16|139.63|137.43|139.63|137.43|139.36|137.16|0
1643934060000|2022-02-04 00:21:00|139.56|137.36|139.63|137.43|139.7|137.5|139.56|137.36|0
1643934070000|2022-02-04 00:21:10|139.7|137.5|139.83|137.63|139.97|137.77|139.7|137.5|0
1643934080000|2022-02-04 00:21:20|139.7|137.5|139.77|137.57|139.77|137.57|139.7|137.5|0
1643934090000|2022-02-04 00:21:30|139.9|137.7|139.77|137.57|139.9|137.7|139.77|137.57|0
1643934100000|2022-02-04 00:21:40|139.56|137.36|139.5|137.3|139.56|137.36|139.5|137.3|0
1643934110000|2022-02-04 00:21:50|139.43|137.23|139.5|137.3|139.63|137.43|139.43|137.23|0
1643934120000|2022-02-04 00:22:00|139.63|137.43|139.5|137.3|139.63|137.43|139.5|137.3|0
1643934130000|2022-02-04 00:22:10|139.63|137.43|139.9|137.7|139.9|137.7|139.63|137.43|0
1643934140000|2022-02-04 00:22:20|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1643934150000|2022-02-04 00:22:30|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1643934160000|2022-02-04 00:22:40|140.04|137.84|139.83|137.63|140.17|137.97|139.83|137.63|0
1643934170000|2022-02-04 00:22:50|139.77|137.57|139.9|137.7|139.9|137.7|139.77|137.57|0
1643934180000|2022-02-04 00:23:00|139.97|137.77|140.04|137.84|140.04|137.84|139.97|137.77|0
1643934190000|2022-02-04 00:23:10|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1643934200000|2022-02-04 00:23:20|140.04|137.84|140.04|137.84|140.04|137.84|139.97|137.77|0
1643934210000|2022-02-04 00:23:30|139.97|137.77|139.9|137.7|139.97|137.77|139.9|137.7|0
1643934220000|2022-02-04 00:23:40|139.83|137.63|139.9|137.7|139.9|137.7|139.83|137.63|0
1643934230000|2022-02-04 00:23:50|139.77|137.57|139.83|137.63|139.9|137.7|139.77|137.57|0
1643934240000|2022-02-04 00:24:00|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1643934250000|2022-02-04 00:24:10|139.83|137.63|139.9|137.7|139.9|137.7|139.76|137.56|0
1643934260000|2022-02-04 00:24:20|140.04|137.84|140.17|137.97|140.17|137.97|140.04|137.84|0
1643934270000|2022-02-04 00:24:30|140.1|137.9|140.1|137.9|140.1|137.9|140.1|137.9|0
1643934280000|2022-02-04 00:24:40|140.03|137.83|139.69|137.49|140.03|137.83|139.69|137.49|0
1643934290000|2022-02-04 00:24:50|139.49|137.29|139.49|137.29|139.63|137.43|139.49|137.29|0
1643934300000|2022-02-04 00:25:00|139.63|137.43|139.36|137.16|139.63|137.43|139.36|137.16|0
1643934310000|2022-02-04 00:25:10|139.49|137.29|139.56|137.36|139.56|137.36|139.49|137.29|0
1643934320000|2022-02-04 00:25:20|139.63|137.43|139.69|137.49|139.76|137.56|139.63|137.43|0
1643934330000|2022-02-04 00:25:30|139.63|137.43|139.76|137.56|139.83|137.63|139.63|137.43|0
1643934340000|2022-02-04 00:25:40|139.83|137.63|139.9|137.7|139.9|137.7|139.76|137.56|0
1643934350000|2022-02-04 00:25:50|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1643934360000|2022-02-04 00:26:00|140.03|137.83|140.03|137.83|140.03|137.83|140.03|137.83|0
1643934370000|2022-02-04 00:26:10|140.17|137.97|140.17|137.97|140.17|137.97|140.17|137.97|0
1643934380000|2022-02-04 00:26:20|140.03|137.83|140.17|137.97|140.17|137.97|140.03|137.83|0
1643934390000|2022-02-04 00:26:30|140.1|137.9|140.17|137.97|140.17|137.97|140.1|137.9|0
1643934400000|2022-02-04 00:26:40|140.03|137.83|140.03|137.83|140.1|137.9|140.03|137.83|0
1643934410000|2022-02-04 00:26:50|139.9|137.7|139.63|137.43|139.9|137.7|139.63|137.43|0
1643934420000|2022-02-04 00:27:00|139.49|137.29|139.49|137.29|139.69|137.49|139.49|137.29|0
1643934430000|2022-02-04 00:27:10|139.56|137.36|139.56|137.36|139.76|137.56|139.56|137.36|0
1643934440000|2022-02-04 00:27:20|139.49|137.29|139.69|137.49|139.69|137.49|139.49|137.29|0
1643934450000|2022-02-04 00:27:30|139.76|137.56|139.63|137.43|139.76|137.56|139.63|137.43|0
1643934460000|2022-02-04 00:27:40|138.95|136.75|138.95|136.75|138.95|136.75|138.95|136.75|0
1643934470000|2022-02-04 00:27:50|139.22|137.02|139.15|136.95|139.22|137.02|139.09|136.89|0
1643934480000|2022-02-04 00:28:00|139.09|136.89|138.95|136.75|139.15|136.95|138.95|136.75|0
1643934490000|2022-02-04 00:28:10|138.88|136.68|138.95|136.75|138.95|136.75|138.82|136.62|0
1643934500000|2022-02-04 00:28:20|138.88|136.68|139.09|136.89|139.09|136.89|138.88|136.68|0
1643934510000|2022-02-04 00:28:30|139.22|137.02|139.22|137.02|139.22|137.02|139.22|137.02|0
1643934520000|2022-02-04 00:28:40|139.09|136.89|139.09|136.89|139.09|136.89|139.09|136.89|0
1643934530000|2022-02-04 00:28:50|139.22|137.02|138.95|136.75|139.22|137.02|138.95|136.75|0
1643934540000|2022-02-04 00:29:00|139.09|136.89|138.95|136.75|139.09|136.89|138.95|136.75|0
1643934550000|2022-02-04 00:29:10|138.82|136.62|138.95|136.75|138.95|136.75|138.82|136.62|0
1643934560000|2022-02-04 00:29:20|138.88|136.68|138.88|136.68|138.88|136.68|138.88|136.68|0
1643934570000|2022-02-04 00:29:30|138.82|136.62|138.82|136.62|138.82|136.62|138.82|136.62|0
1643934580000|2022-02-04 00:29:40|138.55|136.35|138.55|136.35|138.55|136.35|138.55|136.35|0
1643934590000|2022-02-04 00:29:50|138.41|136.21|138.82|136.62|138.82|136.62|138.41|136.21|0
1643934610000|2022-02-04 00:30:10|138.81|136.61|138.28|136.08|139.08|136.88|138.28|136.08|0
1643934620000|2022-02-04 00:30:20|138.41|136.21|138.41|136.21|138.55|136.35|138.41|136.21|0
1643934630000|2022-02-04 00:30:30|138.55|136.35|138.55|136.35|138.55|136.35|138.55|136.35|0
1643934640000|2022-02-04 00:30:40|138.41|136.21|138.41|136.21|138.41|136.21|138.41|136.21|0
1643934650000|2022-02-04 00:30:50|138.14|135.94|138.28|136.08|138.28|136.08|138.14|135.94|0
1643934670000|2022-02-04 00:31:10|138.81|136.61|138.47|136.27|138.81|136.61|138.47|136.27|0
1643934680000|2022-02-04 00:31:20|138.41|136.21|138.54|136.34|138.61|136.41|138.41|136.21|0
1643934690000|2022-02-04 00:31:30|138.41|136.21|138.34|136.14|138.41|136.21|138.34|136.14|0
1643934700000|2022-02-04 00:31:40|138.41|136.21|138.54|136.34|138.54|136.34|138.41|136.21|0
1643934710000|2022-02-04 00:31:50|138.41|136.21|138.07|135.87|138.41|136.21|138.07|135.87|0
1643934720000|2022-02-04 00:32:00|138.14|135.94|138.01|135.81|138.28|136.08|138.01|135.81|0
1643934730000|2022-02-04 00:32:10|138.14|135.94|138.01|135.81|138.14|135.94|137.94|135.74|0
1643934740000|2022-02-04 00:32:20|137.94|135.74|138.14|135.94|138.14|135.94|137.94|135.74|0
1643934750000|2022-02-04 00:32:30|138.27|136.07|138.27|136.07|138.27|136.07|138.27|136.07|0
1643934760000|2022-02-04 00:32:40|138.2|136|138.14|135.94|138.2|136|138.14|135.94|0
1643934770000|2022-02-04 00:32:50|138.01|135.81|138.01|135.81|138.07|135.87|138.01|135.81|0
1643934780000|2022-02-04 00:33:00|137.34|135.14|137.34|135.14|137.34|135.14|137.2|135|0
1643934790000|2022-02-04 00:33:10|136.94|134.74|136.8|134.6|136.94|134.74|136.8|134.6|0
1643934800000|2022-02-04 00:33:20|137.07|134.87|137.2|135|137.2|135|137.07|134.87|0
1643934810000|2022-02-04 00:33:30|137.34|135.14|137.47|135.27|137.47|135.27|137.34|135.14|0
1643934820000|2022-02-04 00:33:40|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1643934830000|2022-02-04 00:33:50|137.47|135.27|137.47|135.27|137.47|135.27|137.4|135.2|0
1643934840000|2022-02-04 00:34:00|137.27|135.07|137.47|135.27|137.47|135.27|137.27|135.07|0
1643934850000|2022-02-04 00:34:10|137.53|135.33|137.47|135.27|137.53|135.33|137.47|135.27|0
1643934860000|2022-02-04 00:34:20|137.6|135.4|137.34|135.14|137.6|135.4|137.34|135.14|0
1643934870000|2022-02-04 00:34:30|137.2|135|137.2|135|137.27|135.07|137.2|135|0
1643934880000|2022-02-04 00:34:40|137.27|135.07|137|134.8|137.27|135.07|136.93|134.73|0
1643934890000|2022-02-04 00:34:50|136.93|134.73|136.93|134.73|136.93|134.73|136.86|134.66|0
1643934900000|2022-02-04 00:35:00|137.07|134.87|136.93|134.73|137.07|134.87|136.93|134.73|0
1643934910000|2022-02-04 00:35:10|137.07|134.87|136.93|134.73|137.07|134.87|136.8|134.6|0
1643934920000|2022-02-04 00:35:20|137.07|134.87|137.33|135.13|137.33|135.13|137.07|134.87|0
1643934930000|2022-02-04 00:35:30|137.6|135.4|137.47|135.27|137.6|135.4|137.47|135.27|0
1643934940000|2022-02-04 00:35:40|137.53|135.33|137.74|135.54|137.74|135.54|137.53|135.33|0
1643934950000|2022-02-04 00:35:50|137.8|135.6|137.6|135.4|137.8|135.6|137.6|135.4|0
1643934960000|2022-02-04 00:36:00|137.73|135.53|137.6|135.4|137.73|135.53|137.6|135.4|0
1643934970000|2022-02-04 00:36:10|137.2|135|137.26|135.06|137.26|135.06|137.2|135|0
1643934980000|2022-02-04 00:36:20|137.33|135.13|137.33|135.13|137.33|135.13|137.2|135|0
1643934990000|2022-02-04 00:36:30|137.26|135.06|137.47|135.27|137.47|135.27|137.26|135.06|0
1643935000000|2022-02-04 00:36:40|137.53|135.33|137.87|135.67|137.87|135.67|137.53|135.33|0
1643935010000|2022-02-04 00:36:50|137.73|135.53|137.87|135.67|137.93|135.73|137.73|135.53|0
1643935020000|2022-02-04 00:37:00|137.8|135.6|137.87|135.67|137.87|135.67|137.66|135.46|0
1643935030000|2022-02-04 00:37:10|137.8|135.6|137.73|135.53|137.8|135.6|137.6|135.4|0
1643935040000|2022-02-04 00:37:20|137.8|135.6|137.66|135.46|137.87|135.67|137.66|135.46|0
1643935050000|2022-02-04 00:37:30|137.73|135.53|137.6|135.4|137.73|135.53|137.6|135.4|0
1643935060000|2022-02-04 00:37:40|137.73|135.53|137.73|135.53|137.73|135.53|137.6|135.4|0
1643935070000|2022-02-04 00:37:50|137.6|135.4|137.47|135.27|137.66|135.46|137.47|135.27|0
1643935080000|2022-02-04 00:38:00|137.53|135.33|137.66|135.46|137.73|135.53|137.53|135.33|0
1643935090000|2022-02-04 00:38:10|137.46|135.26|137.4|135.2|137.46|135.26|137.4|135.2|0
1643935100000|2022-02-04 00:38:20|137.2|135|137.33|135.13|137.33|135.13|137.2|135|0
1643935110000|2022-02-04 00:38:30|137.4|135.2|137.33|135.13|137.4|135.2|137.33|135.13|0
1643935120000|2022-02-04 00:38:40|137.2|135|137.2|135|137.33|135.13|137.13|134.93|0
1643935130000|2022-02-04 00:38:50|137.33|135.13|137.06|134.86|137.33|135.13|137.06|134.86|0
1643935140000|2022-02-04 00:39:00|137.26|135.06|137.6|135.4|137.6|135.4|137.26|135.06|0
1643935150000|2022-02-04 00:39:10|137.46|135.26|137.33|135.13|137.46|135.26|137.33|135.13|0
1643935160000|2022-02-04 00:39:20|137.06|134.86|136.93|134.73|137.06|134.86|136.93|134.73|0
1643935170000|2022-02-04 00:39:30|136.8|134.6|136.93|134.73|136.93|134.73|136.8|134.6|0
1643935180000|2022-02-04 00:39:40|136.8|134.6|136.8|134.6|136.8|134.6|136.8|134.6|0
1643935190000|2022-02-04 00:39:50|136.66|134.46|136.66|134.46|136.8|134.6|136.66|134.46|0
1643935200000|2022-02-04 00:40:00|136.79|134.59|136.66|134.46|136.79|134.59|136.66|134.46|0
1643935210000|2022-02-04 00:40:10|136.53|134.33|136.79|134.59|136.79|134.59|136.53|134.33|0
1643935220000|2022-02-04 00:40:20|136.93|134.73|137.26|135.06|137.33|135.13|136.93|134.73|0
1643935230000|2022-02-04 00:40:30|137.33|135.13|137.33|135.13|137.33|135.13|137.33|135.13|0
1643935240000|2022-02-04 00:40:40|137.19|134.99|137.13|134.93|137.19|134.99|137.13|134.93|0
1643935250000|2022-02-04 00:40:50|137.06|134.86|136.93|134.73|137.06|134.86|136.93|134.73|0
1643935260000|2022-02-04 00:41:00|136.99|134.79|137.06|134.86|137.12|134.92|136.93|134.73|0
1643935280000|2022-02-04 00:41:20|136.93|134.73|137.06|134.86|137.33|135.13|136.93|134.73|0
1643935290000|2022-02-04 00:41:30|137.12|134.92|137.06|134.86|137.12|134.92|137.06|134.86|0
1643935300000|2022-02-04 00:41:40|137.19|134.99|137.06|134.86|137.19|134.99|137.06|134.86|0
1643935310000|2022-02-04 00:41:50|136.93|134.73|136.93|134.73|136.93|134.73|136.93|134.73|0
1643935320000|2022-02-04 00:42:00|136.86|134.66|136.66|134.46|136.86|134.66|136.66|134.46|0
1643935330000|2022-02-04 00:42:10|136.72|134.52|136.59|134.39|136.79|134.59|136.59|134.39|0
1643935340000|2022-02-04 00:42:20|136.66|134.46|136.59|134.39|136.66|134.46|136.59|134.39|0
1643935350000|2022-02-04 00:42:30|136.53|134.33|136.66|134.46|136.66|134.46|136.53|134.33|0
1643935360000|2022-02-04 00:42:40|136.72|134.52|136.66|134.46|136.72|134.52|136.66|134.46|0
1643935370000|2022-02-04 00:42:50|136.59|134.39|136.93|134.73|136.93|134.73|136.53|134.33|0
1643935380000|2022-02-04 00:43:00|136.86|134.66|136.93|134.73|136.93|134.73|136.79|134.59|0
1643935390000|2022-02-04 00:43:10|136.99|134.79|137.12|134.92|137.12|134.92|136.99|134.79|0
1643935400000|2022-02-04 00:43:20|136.99|134.79|137.19|134.99|137.19|134.99|136.99|134.79|0
1643935410000|2022-02-04 00:43:30|137.06|134.86|137.06|134.86|137.12|134.92|137.06|134.86|0
1643935420000|2022-02-04 00:43:40|137.12|134.92|137.19|134.99|137.19|134.99|137.12|134.92|0
1643935430000|2022-02-04 00:43:50|137.39|135.19|137.33|135.13|137.39|135.19|137.33|135.13|0
1643935440000|2022-02-04 00:44:00|137.46|135.26|137.06|134.86|137.46|135.26|137.06|134.86|0
1643935450000|2022-02-04 00:44:10|137.19|134.99|137.19|134.99|137.32|135.12|137.19|134.99|0
1643935460000|2022-02-04 00:44:20|137.32|135.12|137.46|135.26|137.46|135.26|137.32|135.12|0
1643935470000|2022-02-04 00:44:30|137.32|135.12|137.46|135.26|137.46|135.26|137.19|134.99|0
1643935480000|2022-02-04 00:44:40|137.32|135.12|137.32|135.12|137.32|135.12|137.32|135.12|0
1643935490000|2022-02-04 00:44:50|137.19|134.99|137.06|134.86|137.19|134.99|137.06|134.86|0
1643935500000|2022-02-04 00:45:00|137.12|134.92|137.06|134.86|137.12|134.92|137.06|134.86|0
1643935510000|2022-02-04 00:45:10|137.32|135.12|137.39|135.19|137.59|135.39|137.32|135.12|0
1643935520000|2022-02-04 00:45:20|137.59|135.39|137.46|135.26|137.59|135.39|137.46|135.26|0
1643935530000|2022-02-04 00:45:30|137.59|135.39|137.46|135.26|137.59|135.39|137.46|135.26|0
1643935560000|2022-02-04 00:46:00|137.52|135.32|137.59|135.39|137.59|135.39|137.52|135.32|0
1643935570000|2022-02-04 00:46:10|137.46|135.26|137.86|135.66|137.86|135.66|137.46|135.26|0
1643935580000|2022-02-04 00:46:20|137.72|135.52|137.72|135.52|137.86|135.66|137.72|135.52|0
1643935590000|2022-02-04 00:46:30|137.59|135.39|137.72|135.52|137.72|135.52|137.59|135.39|0
1643935600000|2022-02-04 00:46:40|137.86|135.66|137.72|135.52|137.86|135.66|137.72|135.52|0
1643935610000|2022-02-04 00:46:50|137.86|135.66|137.72|135.52|137.86|135.66|137.72|135.52|0
1643935620000|2022-02-04 00:47:00|137.59|135.39|137.86|135.66|137.86|135.66|137.59|135.39|0
1643935630000|2022-02-04 00:47:10|137.72|135.52|137.86|135.66|137.86|135.66|137.72|135.52|0
1643935640000|2022-02-04 00:47:20|137.99|135.79|137.99|135.79|137.99|135.79|137.99|135.79|0
1643935650000|2022-02-04 00:47:30|138.26|136.06|138.39|136.19|138.46|136.26|138.26|136.06|0
1643935660000|2022-02-04 00:47:40|138.53|136.33|138.53|136.33|138.53|136.33|138.46|136.26|0
1643935670000|2022-02-04 00:47:50|138.26|136.06|138.26|136.06|138.39|136.19|138.26|136.06|0
1643935680000|2022-02-04 00:48:00|138.39|136.19|138.26|136.06|138.39|136.19|138.12|135.92|0
1643935690000|2022-02-04 00:48:10|138.19|135.99|138.26|136.06|138.26|136.06|138.19|135.99|0
1643935700000|2022-02-04 00:48:20|138.39|136.19|138.12|135.92|138.39|136.19|138.12|135.92|0
1643935710000|2022-02-04 00:48:30|138.05|135.85|138.12|135.92|138.12|135.92|138.05|135.85|0
1643935720000|2022-02-04 00:48:40|137.99|135.79|137.99|135.79|138.12|135.92|137.99|135.79|0
1643935730000|2022-02-04 00:48:50|137.86|135.66|137.92|135.72|137.92|135.72|137.72|135.52|0
1643935740000|2022-02-04 00:49:00|137.86|135.66|137.86|135.66|137.86|135.66|137.86|135.66|0
1643935750000|2022-02-04 00:49:10|137.99|135.79|137.86|135.66|137.99|135.79|137.86|135.66|0
1643935760000|2022-02-04 00:49:20|137.85|135.65|137.59|135.39|137.85|135.65|137.59|135.39|0
1643935770000|2022-02-04 00:49:30|137.72|135.52|137.99|135.79|137.99|135.79|137.72|135.52|0
1643935780000|2022-02-04 00:49:40|137.85|135.65|137.92|135.72|137.92|135.72|137.85|135.65|0
1643935790000|2022-02-04 00:49:50|137.99|135.79|137.99|135.79|137.99|135.79|137.85|135.65|0
1643935800000|2022-02-04 00:50:00|137.85|135.65|137.72|135.52|137.85|135.65|137.72|135.52|0
1643935830000|2022-02-04 00:50:30|137.78|135.58|137.99|135.79|137.99|135.79|137.78|135.58|0
1643935840000|2022-02-04 00:50:40|137.85|135.65|137.85|135.65|137.85|135.65|137.85|135.65|0
1643935850000|2022-02-04 00:50:50|137.99|135.79|137.99|135.79|137.99|135.79|137.99|135.79|0
1643935860000|2022-02-04 00:51:00|138.26|136.06|138.12|135.92|138.26|136.06|138.12|135.92|0
1643935870000|2022-02-04 00:51:10|138.26|136.06|138.26|136.06|138.26|136.06|138.12|135.92|0
1643935880000|2022-02-04 00:51:20|138.39|136.19|138.39|136.19|138.52|136.32|138.39|136.19|0
1643935900000|2022-02-04 00:51:40|138.45|136.25|138.25|136.05|138.52|136.32|138.25|136.05|0
1643935910000|2022-02-04 00:51:50|138.39|136.19|138.25|136.05|138.39|136.19|138.25|136.05|0
1643935920000|2022-02-04 00:52:00|138.12|135.92|137.72|135.52|138.12|135.92|137.72|135.52|0
1643935930000|2022-02-04 00:52:10|137.85|135.65|137.85|135.65|137.85|135.65|137.85|135.65|0
1643935940000|2022-02-04 00:52:20|137.78|135.58|137.72|135.52|137.78|135.58|137.65|135.45|0
1643935950000|2022-02-04 00:52:30|137.85|135.65|137.72|135.52|137.85|135.65|137.72|135.52|0
1643935960000|2022-02-04 00:52:40|137.78|135.58|137.85|135.65|137.85|135.65|137.78|135.58|0
1643935980000|2022-02-04 00:53:00|137.99|135.79|137.78|135.58|137.99|135.79|137.72|135.52|0
1643935990000|2022-02-04 00:53:10|137.92|135.72|137.85|135.65|137.92|135.72|137.85|135.65|0
1643936010000|2022-02-04 00:53:30|137.98|135.78|137.85|135.65|137.98|135.78|137.85|135.65|0
1643936020000|2022-02-04 00:53:40|137.72|135.52|137.58|135.38|137.72|135.52|137.58|135.38|0
1643936030000|2022-02-04 00:53:50|137.65|135.45|137.58|135.38|137.65|135.45|137.51|135.31|0
1643936040000|2022-02-04 00:54:00|137.72|135.52|137.58|135.38|137.72|135.52|137.58|135.38|0
1643936050000|2022-02-04 00:54:10|137.65|135.45|137.85|135.65|137.85|135.65|137.65|135.45|0
1643936060000|2022-02-04 00:54:20|138.12|135.92|138.12|135.92|138.12|135.92|137.98|135.78|0
1643936070000|2022-02-04 00:54:30|138.05|135.85|137.98|135.78|138.12|135.92|137.98|135.78|0
1643936080000|2022-02-04 00:54:40|137.85|135.65|137.91|135.71|137.91|135.71|137.85|135.65|0
1643936090000|2022-02-04 00:54:50|137.85|135.65|137.98|135.78|137.98|135.78|137.85|135.65|0
1643936100000|2022-02-04 00:55:00|137.72|135.52|138.12|135.92|138.12|135.92|137.72|135.52|0
1643936110000|2022-02-04 00:55:10|137.98|135.78|138.05|135.85|138.05|135.85|137.98|135.78|0
1643936120000|2022-02-04 00:55:20|137.91|135.71|137.91|135.71|138.12|135.92|137.91|135.71|0
1643936130000|2022-02-04 00:55:30|137.85|135.65|137.98|135.78|137.98|135.78|137.85|135.65|0
1643936140000|2022-02-04 00:55:40|137.91|135.71|137.91|135.71|137.98|135.78|137.91|135.71|0
1643936150000|2022-02-04 00:55:50|137.98|135.78|138.12|135.92|138.12|135.92|137.98|135.78|0
1643936160000|2022-02-04 00:56:00|138.05|135.85|138.12|135.92|138.12|135.92|138.05|135.85|0
1643936170000|2022-02-04 00:56:10|138.05|135.85|137.98|135.78|138.05|135.85|137.98|135.78|0
1643936180000|2022-02-04 00:56:20|137.85|135.65|137.85|135.65|137.98|135.78|137.85|135.65|0
1643936200000|2022-02-04 00:56:40|137.98|135.78|138.12|135.92|138.12|135.92|137.98|135.78|0
1643936210000|2022-02-04 00:56:50|138.18|135.98|138.18|135.98|138.18|135.98|138.18|135.98|0
1643936220000|2022-02-04 00:57:00|138.38|136.18|138.12|135.92|138.38|136.18|138.12|135.92|0
1643936230000|2022-02-04 00:57:10|138.05|135.85|138.11|135.91|138.18|135.98|137.98|135.78|0
1643936240000|2022-02-04 00:57:20|137.98|135.78|137.85|135.65|137.98|135.78|137.85|135.65|0
1643936250000|2022-02-04 00:57:30|137.71|135.51|137.71|135.51|137.85|135.65|137.71|135.51|0
1643936260000|2022-02-04 00:57:40|137.85|135.65|137.85|135.65|137.85|135.65|137.78|135.58|0
1643936270000|2022-02-04 00:57:50|137.91|135.71|137.85|135.65|137.98|135.78|137.85|135.65|0
1643936280000|2022-02-04 00:58:00|137.91|135.71|137.98|135.78|137.98|135.78|137.91|135.71|0
1643936290000|2022-02-04 00:58:10|137.91|135.71|137.98|135.78|137.98|135.78|137.85|135.65|0
1643936300000|2022-02-04 00:58:20|137.71|135.51|137.71|135.51|137.78|135.58|137.71|135.51|0
1643936320000|2022-02-04 00:58:40|137.85|135.65|137.85|135.65|137.85|135.65|137.85|135.65|0
1643936330000|2022-02-04 00:58:50|137.84|135.64|137.84|135.64|137.84|135.64|137.84|135.64|0
1643936370000|2022-02-04 00:59:30|137.98|135.78|137.98|135.78|137.98|135.78|137.98|135.78|0
1643936380000|2022-02-04 00:59:40|138.11|135.91|138.11|135.91|138.11|135.91|138.11|135.91|0
1643936390000|2022-02-04 00:59:50|137.98|135.78|138.11|135.91|138.11|135.91|137.98|135.78|0
1643936400000|2022-02-04 01:00:00|137.84|135.64|135.98|133.78|137.84|135.64|135.98|133.78|0
1643936410000|2022-02-04 01:00:10|136.51|134.31|136.91|134.71|136.91|134.71|136.51|134.31|0
1643936420000|2022-02-04 01:00:20|136.97|134.77|137.04|134.84|137.17|134.97|136.97|134.77|0
1643936430000|2022-02-04 01:00:30|137.24|135.04|136.84|134.64|137.24|135.04|136.84|134.64|0
1643936440000|2022-02-04 01:00:40|136.51|134.31|136.24|134.04|136.51|134.31|136.24|134.04|0
1643936450000|2022-02-04 01:00:50|136.57|134.37|136.97|134.77|136.97|134.77|136.57|134.37|0
1643936460000|2022-02-04 01:01:00|137.31|135.11|137.31|135.11|137.37|135.17|137.24|135.04|0
1643936470000|2022-02-04 01:01:10|137.44|135.24|137.64|135.44|137.64|135.44|137.37|135.17|0
1643936480000|2022-02-04 01:01:20|137.51|135.31|137.44|135.24|137.64|135.44|137.44|135.24|0
1643936490000|2022-02-04 01:01:30|137.37|135.17|137.44|135.24|137.5|135.3|137.37|135.17|0
1643936500000|2022-02-04 01:01:40|137.57|135.37|137.5|135.3|137.57|135.37|137.5|135.3|0
1643936510000|2022-02-04 01:01:50|137.57|135.37|137.57|135.37|137.57|135.37|137.57|135.37|0
1643936520000|2022-02-04 01:02:00|137.5|135.3|137.24|135.04|137.5|135.3|137.24|135.04|0
1643936530000|2022-02-04 01:02:10|137.31|135.11|137.1|134.9|137.31|135.11|137.1|134.9|0
1643936540000|2022-02-04 01:02:20|137.04|134.84|137.24|135.04|137.31|135.11|137.04|134.84|0
1643936550000|2022-02-04 01:02:30|137.44|135.24|137.44|135.24|137.57|135.37|137.44|135.24|0
1643936560000|2022-02-04 01:02:40|137.37|135.17|137.5|135.3|137.5|135.3|137.31|135.11|0
1643936570000|2022-02-04 01:02:50|137.44|135.24|137.44|135.24|137.44|135.24|137.44|135.24|0
1643936580000|2022-02-04 01:03:00|137.57|135.37|137.57|135.37|137.57|135.37|137.57|135.37|0
1643936590000|2022-02-04 01:03:10|137.5|135.3|137.31|135.11|137.57|135.37|137.31|135.11|0
1643936600000|2022-02-04 01:03:20|137.44|135.24|137.3|135.1|137.44|135.24|137.3|135.1|0
1643936610000|2022-02-04 01:03:30|137.44|135.24|137.97|135.77|137.97|135.77|137.44|135.24|0
1643936620000|2022-02-04 01:03:40|137.9|135.7|137.97|135.77|137.97|135.77|137.9|135.7|0
1643936630000|2022-02-04 01:03:50|138.11|135.91|138.44|136.24|138.44|136.24|138.11|135.91|0
1643936640000|2022-02-04 01:04:00|138.11|135.91|137.84|135.64|138.11|135.91|137.84|135.64|0
1643936650000|2022-02-04 01:04:10|137.77|135.57|137.77|135.57|137.77|135.57|137.64|135.44|0
1643936660000|2022-02-04 01:04:20|137.84|135.64|137.5|135.3|137.84|135.64|137.5|135.3|0
1643936670000|2022-02-04 01:04:30|137.57|135.37|137.71|135.51|137.71|135.51|137.57|135.37|0
1643936680000|2022-02-04 01:04:40|137.5|135.3|137.57|135.37|137.64|135.44|137.5|135.3|0
1643936690000|2022-02-04 01:04:50|137.7|135.5|137.57|135.37|137.7|135.5|137.57|135.37|0
1643936700000|2022-02-04 01:05:00|137.44|135.24|137.3|135.1|137.44|135.24|137.3|135.1|0
1643936710000|2022-02-04 01:05:10|137.1|134.9|136.64|134.44|137.1|134.9|136.5|134.3|0
1643936720000|2022-02-04 01:05:20|136.5|134.3|136.37|134.17|136.5|134.3|136.24|134.04|0
1643936730000|2022-02-04 01:05:30|136.43|134.23|136.24|134.04|136.43|134.23|136.17|133.97|0
1643936740000|2022-02-04 01:05:40|136.1|133.9|136.5|134.3|136.5|134.3|136.1|133.9|0
1643936750000|2022-02-04 01:05:50|136.63|134.43|136.57|134.37|136.7|134.5|136.57|134.37|0
1643936760000|2022-02-04 01:06:00|136.5|134.3|136.37|134.17|136.5|134.3|136.3|134.1|0
1643936770000|2022-02-04 01:06:10|136.5|134.3|136.37|134.17|136.5|134.3|136.37|134.17|0
1643936780000|2022-02-04 01:06:20|136.23|134.03|136.03|133.83|136.23|134.03|136.03|133.83|0
1643936790000|2022-02-04 01:06:30|136.1|133.9|136.23|134.03|136.3|134.1|136.1|133.9|0
1643936800000|2022-02-04 01:06:40|136.1|133.9|135.97|133.77|136.1|133.9|135.97|133.77|0
1643936810000|2022-02-04 01:06:50|135.9|133.7|135.77|133.57|135.97|133.77|135.77|133.57|0
1643936820000|2022-02-04 01:07:00|135.9|133.7|135.63|133.43|135.9|133.7|135.63|133.43|0
1643936830000|2022-02-04 01:07:10|135.7|133.5|135.97|133.77|135.97|133.77|135.7|133.5|0
1643936840000|2022-02-04 01:07:20|136.16|133.96|136.23|134.03|136.23|134.03|136.16|133.96|0
1643936850000|2022-02-04 01:07:30|136.3|134.1|136.23|134.03|136.3|134.1|136.1|133.9|0
1643936860000|2022-02-04 01:07:40|136.37|134.17|136.37|134.17|136.37|134.17|136.37|134.17|0
1643936870000|2022-02-04 01:07:50|136.5|134.3|136.23|134.03|136.5|134.3|136.23|134.03|0
1643936880000|2022-02-04 01:08:00|135.97|133.77|135.83|133.63|135.97|133.77|135.7|133.5|0
1643936890000|2022-02-04 01:08:10|135.57|133.37|135.57|133.37|135.7|133.5|135.57|133.37|0
1643936900000|2022-02-04 01:08:20|135.76|133.56|135.9|133.7|135.97|133.77|135.76|133.56|0
1643936910000|2022-02-04 01:08:30|135.83|133.63|135.83|133.63|135.83|133.63|135.7|133.5|0
1643936920000|2022-02-04 01:08:40|135.97|133.77|135.97|133.77|135.97|133.77|135.9|133.7|0
1643936930000|2022-02-04 01:08:50|136.16|133.96|136.1|133.9|136.16|133.96|136.1|133.9|0
1643936940000|2022-02-04 01:09:00|136.03|133.83|136.03|133.83|136.03|133.83|136.03|133.83|0
1643936950000|2022-02-04 01:09:10|136.1|133.9|135.97|133.77|136.1|133.9|135.97|133.77|0
1643936960000|2022-02-04 01:09:20|136.1|133.9|135.7|133.5|136.1|133.9|135.7|133.5|0
1643936970000|2022-02-04 01:09:30|135.83|133.63|135.83|133.63|135.83|133.63|135.76|133.56|0
1643936980000|2022-02-04 01:09:40|135.9|133.7|135.83|133.63|135.9|133.7|135.83|133.63|0
1643936990000|2022-02-04 01:09:50|135.76|133.56|135.96|133.76|135.96|133.76|135.76|133.56|0
1643937000000|2022-02-04 01:10:00|135.9|133.7|135.57|133.37|135.9|133.7|135.57|133.37|0
1643937010000|2022-02-04 01:10:10|135.43|133.23|135.3|133.1|135.43|133.23|135.3|133.1|0
1643937020000|2022-02-04 01:10:20|135.17|132.97|134.7|132.5|135.3|133.1|134.7|132.5|0
1643937030000|2022-02-04 01:10:30|134.9|132.7|135.04|132.84|135.04|132.84|134.9|132.7|0
1643937040000|2022-02-04 01:10:40|135.1|132.9|135.17|132.97|135.17|132.97|135.1|132.9|0
1643937050000|2022-02-04 01:10:50|135.1|132.9|135.57|133.37|135.57|133.37|135.1|132.9|0
1643937060000|2022-02-04 01:11:00|135.7|133.5|135.96|133.76|135.96|133.76|135.7|133.5|0
1643937070000|2022-02-04 01:11:10|135.76|133.56|135.96|133.76|135.96|133.76|135.76|133.56|0
1643937080000|2022-02-04 01:11:20|135.76|133.56|135.56|133.36|135.76|133.56|135.56|133.36|0
1643937090000|2022-02-04 01:11:30|135.5|133.3|135.63|133.43|135.83|133.63|135.5|133.3|0
1643937100000|2022-02-04 01:11:40|135.7|133.5|135.5|133.3|135.7|133.5|135.5|133.3|0
1643937110000|2022-02-04 01:11:50|135.56|133.36|135.5|133.3|135.56|133.36|135.5|133.3|0
1643937120000|2022-02-04 01:12:00|135.56|133.36|135.3|133.1|135.56|133.36|135.3|133.1|0
1643937130000|2022-02-04 01:12:10|134.9|132.7|134.9|132.7|135.03|132.83|134.9|132.7|0
1643937150000|2022-02-04 01:12:30|135.03|132.83|135.3|133.1|135.3|133.1|135.03|132.83|0
1643937160000|2022-02-04 01:12:40|135.43|133.23|135.3|133.1|135.43|133.23|135.3|133.1|0
1643937170000|2022-02-04 01:12:50|135.17|132.97|135.23|133.03|135.3|133.1|135.17|132.97|0
1643937180000|2022-02-04 01:13:00|135.17|132.97|135.56|133.36|135.56|133.36|135.17|132.97|0
1643937190000|2022-02-04 01:13:10|135.7|133.5|135.89|133.69|135.96|133.76|135.7|133.5|0
1643937200000|2022-02-04 01:13:20|135.83|133.63|135.96|133.76|135.96|133.76|135.83|133.63|0
1643937210000|2022-02-04 01:13:30|135.83|133.63|135.96|133.76|135.96|133.76|135.83|133.63|0
1643937220000|2022-02-04 01:13:40|135.83|133.63|135.83|133.63|135.83|133.63|135.83|133.63|0
1643937230000|2022-02-04 01:13:50|135.43|133.23|135.43|133.23|135.43|133.23|135.43|133.23|0
1643937240000|2022-02-04 01:14:00|135.3|133.1|135.3|133.1|135.3|133.1|135.3|133.1|0
1643937250000|2022-02-04 01:14:10|135.36|133.16|135.16|132.96|135.36|133.16|135.03|132.83|0
1643937260000|2022-02-04 01:14:20|135.23|133.03|135.43|133.23|135.43|133.23|135.23|133.03|0
1643937270000|2022-02-04 01:14:30|135.3|133.1|135.49|133.29|135.56|133.36|135.3|133.1|0
1643937280000|2022-02-04 01:14:40|135.56|133.36|135.43|133.23|135.56|133.36|135.43|133.23|0
1643937290000|2022-02-04 01:14:50|135.36|133.16|135.43|133.23|135.43|133.23|135.36|133.16|0
1643937300000|2022-02-04 01:15:00|135.56|133.36|135.56|133.36|135.56|133.36|135.56|133.36|0
1643937310000|2022-02-04 01:15:10|135.43|133.23|135.56|133.36|135.69|133.49|135.43|133.23|0
1643937320000|2022-02-04 01:15:20|135.69|133.49|135.62|133.42|135.69|133.49|135.62|133.42|0
1643937330000|2022-02-04 01:15:30|135.43|133.23|135.76|133.56|135.83|133.63|135.43|133.23|0
1643937340000|2022-02-04 01:15:40|135.96|133.76|136.09|133.89|136.09|133.89|135.96|133.76|0
1643937350000|2022-02-04 01:15:50|135.96|133.76|135.69|133.49|135.96|133.76|135.69|133.49|0
1643937360000|2022-02-04 01:16:00|135.56|133.36|135.96|133.76|135.96|133.76|135.56|133.36|0
1643937370000|2022-02-04 01:16:10|135.83|133.63|135.69|133.49|136.22|134.02|135.69|133.49|0
1643937380000|2022-02-04 01:16:20|135.62|133.42|135.83|133.63|135.83|133.63|135.62|133.42|0
1643937390000|2022-02-04 01:16:30|135.69|133.49|135.43|133.23|135.69|133.49|135.43|133.23|0
1643937400000|2022-02-04 01:16:40|135.36|133.16|135.36|133.16|135.43|133.23|135.36|133.16|0
1643937410000|2022-02-04 01:16:50|135.43|133.23|135.29|133.09|135.43|133.23|135.29|133.09|0
1643937420000|2022-02-04 01:17:00|135.22|133.02|135.36|133.16|135.36|133.16|135.22|133.02|0
1643937430000|2022-02-04 01:17:10|135.29|133.09|135.03|132.83|135.29|133.09|135.03|132.83|0
1643937440000|2022-02-04 01:17:20|134.76|132.56|134.9|132.7|134.9|132.7|134.63|132.43|0
1643937450000|2022-02-04 01:17:30|134.76|132.56|134.9|132.7|134.9|132.7|134.76|132.56|0
1643937460000|2022-02-04 01:17:40|134.63|132.43|134.69|132.49|134.76|132.56|134.63|132.43|0
1643937470000|2022-02-04 01:17:50|134.5|132.3|134.5|132.3|134.5|132.3|134.5|132.3|0
1643937480000|2022-02-04 01:18:00|134.63|132.43|134.9|132.7|134.9|132.7|134.63|132.43|0
1643937490000|2022-02-04 01:18:10|134.83|132.63|135.03|132.83|135.03|132.83|134.83|132.63|0
1643937500000|2022-02-04 01:18:20|134.9|132.7|135.03|132.83|135.03|132.83|134.9|132.7|0
1643937510000|2022-02-04 01:18:30|135.29|133.09|135.22|133.02|135.36|133.16|135.22|133.02|0
1643937520000|2022-02-04 01:18:40|135.29|133.09|135.03|132.83|135.29|133.09|135.03|132.83|0
1643937530000|2022-02-04 01:18:50|135.16|132.96|135.03|132.83|135.16|132.96|135.03|132.83|0
1643937540000|2022-02-04 01:19:00|135.09|132.89|134.63|132.43|135.09|132.89|134.63|132.43|0
1643937550000|2022-02-04 01:19:10|134.56|132.36|134.56|132.36|134.56|132.36|134.56|132.36|0
1643937560000|2022-02-04 01:19:20|134.63|132.43|134.37|132.17|134.63|132.43|134.37|132.17|0
1643937570000|2022-02-04 01:19:30|134.43|132.23|134.37|132.17|134.5|132.3|134.37|132.17|0
1643937580000|2022-02-04 01:19:40|134.23|132.03|133.97|131.77|134.23|132.03|133.97|131.77|0
1643937590000|2022-02-04 01:19:50|133.84|131.64|134.1|131.9|134.1|131.9|133.84|131.64|0
1643937600000|2022-02-04 01:20:00|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1643937610000|2022-02-04 01:20:10|133.84|131.64|133.97|131.77|133.97|131.77|133.84|131.64|0
1643937620000|2022-02-04 01:20:20|133.84|131.64|133.36|131.16|133.84|131.64|133.29|131.09|0
1643937630000|2022-02-04 01:20:30|133.22|131.02|132.22|130.02|133.22|131.02|132.22|130.02|0
1643937640000|2022-02-04 01:20:40|132.35|130.15|132.41|130.21|132.48|130.28|132.35|130.15|0
1643937650000|2022-02-04 01:20:50|132.48|130.28|132.54|130.34|132.61|130.41|132.48|130.28|0
1643937660000|2022-02-04 01:21:00|132.61|130.41|132.35|130.15|132.61|130.41|132.35|130.15|0
1643937670000|2022-02-04 01:21:10|132.48|130.28|132.61|130.41|132.61|130.41|132.35|130.15|0
1643937680000|2022-02-04 01:21:20|132.67|130.47|132.48|130.28|132.67|130.47|132.48|130.28|0
1643937690000|2022-02-04 01:21:30|132|129.8|132.13|129.93|132.13|129.93|132|129.8|0
1643937700000|2022-02-04 01:21:40|132.26|130.06|132.26|130.06|132.26|130.06|132.26|130.06|0
1643937710000|2022-02-04 01:21:50|132.39|130.19|132.52|130.32|132.66|130.46|132.39|130.19|0
1643937720000|2022-02-04 01:22:00|132.32|130.12|132.39|130.19|132.39|130.19|132.26|130.06|0
1643937730000|2022-02-04 01:22:10|132.52|130.32|132.52|130.32|132.52|130.32|132.32|130.12|0
1643937740000|2022-02-04 01:22:20|132.39|130.19|132.39|130.19|132.45|130.25|132.39|130.19|0
1643937750000|2022-02-04 01:22:30|132.32|130.12|132.26|130.06|132.32|130.12|132.26|130.06|0
1643937760000|2022-02-04 01:22:40|132.13|129.93|132.13|129.93|132.13|129.93|132.13|129.93|0
1643937770000|2022-02-04 01:22:50|132|129.8|132.26|130.06|132.26|130.06|132|129.8|0
1643937780000|2022-02-04 01:23:00|132.13|129.93|132|129.8|132.13|129.93|132|129.8|0
1643937790000|2022-02-04 01:23:10|132.13|129.93|132.13|129.93|132.13|129.93|132.13|129.93|0
1643937800000|2022-02-04 01:23:20|132.19|129.99|132|129.8|132.19|129.99|132|129.8|0
1643937810000|2022-02-04 01:23:30|131.99|129.79|132.13|129.93|132.26|130.06|131.99|129.79|0
1643937820000|2022-02-04 01:23:40|132.06|129.86|131.86|129.66|132.06|129.86|131.86|129.66|0
1643937830000|2022-02-04 01:23:50|131.73|129.53|131.73|129.53|131.73|129.53|131.73|129.53|0
1643937840000|2022-02-04 01:24:00|131.6|129.4|131.73|129.53|131.73|129.53|131.6|129.4|0
1643937850000|2022-02-04 01:24:10|131.86|129.66|131.93|129.73|131.99|129.79|131.86|129.66|0
1643937860000|2022-02-04 01:24:20|132.13|129.93|132.39|130.19|132.39|130.19|132.13|129.93|0
1643937870000|2022-02-04 01:24:30|132.45|130.25|132.13|129.93|132.45|130.25|132.13|129.93|0
1643937880000|2022-02-04 01:24:40|132.26|130.06|132.26|130.06|132.26|130.06|132.26|130.06|0
1643937890000|2022-02-04 01:24:50|132.39|130.19|132.26|130.06|132.39|130.19|132.26|130.06|0
1643937900000|2022-02-04 01:25:00|132.39|130.19|132.39|130.19|132.52|130.32|132.39|130.19|0
1643937920000|2022-02-04 01:25:20|132.26|130.06|131.99|129.79|132.26|130.06|131.99|129.79|0
1643937930000|2022-02-04 01:25:30|131.92|129.72|131.86|129.66|131.92|129.72|131.86|129.66|0
1643937940000|2022-02-04 01:25:40|131.99|129.79|131.99|129.79|131.99|129.79|131.86|129.66|0
1643937950000|2022-02-04 01:25:50|131.86|129.66|131.86|129.66|131.86|129.66|131.86|129.66|0
1643937960000|2022-02-04 01:26:00|131.73|129.53|131.73|129.53|131.73|129.53|131.73|129.53|0
1643937970000|2022-02-04 01:26:10|131.79|129.59|131.33|129.13|131.79|129.59|131.33|129.13|0
1643937980000|2022-02-04 01:26:20|131.47|129.27|131.47|129.27|131.47|129.27|131.33|129.13|0
1643937990000|2022-02-04 01:26:30|131.33|129.13|131.47|129.27|131.6|129.4|131.33|129.13|0
1643938000000|2022-02-04 01:26:40|131.33|129.13|131.47|129.27|131.47|129.27|131.33|129.13|0
1643938010000|2022-02-04 01:26:50|131.6|129.4|131.66|129.46|131.66|129.46|131.6|129.4|0
1643938020000|2022-02-04 01:27:00|131.6|129.4|131.99|129.79|131.99|129.79|131.47|129.27|0
1643938030000|2022-02-04 01:27:10|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1643938040000|2022-02-04 01:27:20|131.86|129.66|131.86|129.66|131.86|129.66|131.86|129.66|0
1643938050000|2022-02-04 01:27:30|131.73|129.53|131.73|129.53|131.79|129.59|131.73|129.53|0
1643938060000|2022-02-04 01:27:40|131.6|129.4|131.73|129.53|131.73|129.53|131.6|129.4|0
1643938070000|2022-02-04 01:27:50|131.86|129.66|132.25|130.05|132.25|130.05|131.86|129.66|0
1643938080000|2022-02-04 01:28:00|132.39|130.19|132.32|130.12|132.39|130.19|132.32|130.12|0
1643938090000|2022-02-04 01:28:10|132.25|130.05|132.19|129.99|132.32|130.12|132.19|129.99|0
1643938100000|2022-02-04 01:28:20|132.25|130.05|132.05|129.85|132.25|130.05|132.05|129.85|0
1643938110000|2022-02-04 01:28:30|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1643938120000|2022-02-04 01:28:40|132.32|130.12|131.99|129.79|132.32|130.12|131.99|129.79|0
1643938130000|2022-02-04 01:28:50|132.25|130.05|132.25|130.05|132.25|130.05|132.25|130.05|0
1643938140000|2022-02-04 01:29:00|132.52|130.32|132.71|130.51|132.71|130.51|132.52|130.32|0
1643938150000|2022-02-04 01:29:10|132.78|130.58|132.84|130.64|132.84|130.64|132.78|130.58|0
1643938160000|2022-02-04 01:29:20|132.78|130.58|132.91|130.71|132.91|130.71|132.78|130.58|0
1643938170000|2022-02-04 01:29:30|132.84|130.64|132.91|130.71|132.91|130.71|132.84|130.64|0
1643938180000|2022-02-04 01:29:40|133.44|131.24|133.24|131.04|133.44|131.24|133.24|131.04|0
1643938190000|2022-02-04 01:29:50|133.18|130.98|133.04|130.84|133.18|130.98|133.04|130.84|0
1643938200000|2022-02-04 01:30:00|133.31|131.11|133.04|130.84|133.31|131.11|133.04|130.84|0
1643938210000|2022-02-04 01:30:10|132.84|130.64|132.91|130.71|132.91|130.71|132.84|130.64|0
1643938220000|2022-02-04 01:30:20|133.04|130.84|133.31|131.11|133.31|131.11|133.04|130.84|0
1643938230000|2022-02-04 01:30:30|133.04|130.84|133.11|130.91|133.11|130.91|133.04|130.84|0
1643938240000|2022-02-04 01:30:40|133.04|130.84|133.04|130.84|133.04|130.84|132.97|130.77|0
1643938250000|2022-02-04 01:30:50|133.18|130.98|133.37|131.17|133.37|131.17|133.18|130.98|0
1643938260000|2022-02-04 01:31:00|133.31|131.11|133.57|131.37|133.57|131.37|133.31|131.11|0
1643938270000|2022-02-04 01:31:10|133.44|131.24|133.18|130.98|133.44|131.24|133.18|130.98|0
1643938280000|2022-02-04 01:31:20|133.11|130.91|133.18|130.98|133.18|130.98|133.11|130.91|0
1643938290000|2022-02-04 01:31:30|133.31|131.11|133.18|130.98|133.31|131.11|133.11|130.91|0
1643938300000|2022-02-04 01:31:40|133.17|130.97|133.17|130.97|133.17|130.97|133.17|130.97|0
1643938310000|2022-02-04 01:31:50|133.24|131.04|133.24|131.04|133.24|131.04|133.24|131.04|0
1643938320000|2022-02-04 01:32:00|133.17|130.97|133.04|130.84|133.17|130.97|133.04|130.84|0
1643938330000|2022-02-04 01:32:10|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1643938340000|2022-02-04 01:32:20|132.71|130.51|132.78|130.58|132.78|130.58|132.71|130.51|0
1643938350000|2022-02-04 01:32:30|132.91|130.71|133.24|131.04|133.31|131.11|132.91|130.71|0
1643938360000|2022-02-04 01:32:40|133.17|130.97|133.24|131.04|133.24|131.04|133.17|130.97|0
1643938370000|2022-02-04 01:32:50|133.31|131.11|133.1|130.9|133.31|131.11|133.1|130.9|0
1643938380000|2022-02-04 01:33:00|133.04|130.84|132.97|130.77|133.04|130.84|132.97|130.77|0
1643938390000|2022-02-04 01:33:10|133.04|130.84|133.17|130.97|133.17|130.97|133.04|130.84|0
1643938400000|2022-02-04 01:33:20|133.31|131.11|133.44|131.24|133.44|131.24|133.31|131.11|0
1643938410000|2022-02-04 01:33:30|133.31|131.11|133.04|130.84|133.31|131.11|133.04|130.84|0
1643938420000|2022-02-04 01:33:40|132.97|130.77|132.51|130.31|132.97|130.77|132.51|130.31|0
1643938430000|2022-02-04 01:33:50|132.58|130.38|132.78|130.58|132.78|130.58|132.58|130.38|0
1643938440000|2022-02-04 01:34:00|132.51|130.31|132.64|130.44|132.64|130.44|132.51|130.31|0
1643938450000|2022-02-04 01:34:10|132.51|130.31|132.31|130.11|132.51|130.31|132.31|130.11|0
1643938460000|2022-02-04 01:34:20|132.05|129.85|132.25|130.05|132.25|130.05|131.98|129.78|0
1643938470000|2022-02-04 01:34:30|132.12|129.92|132.25|130.05|132.25|130.05|132.12|129.92|0
1643938480000|2022-02-04 01:34:40|131.98|129.78|131.85|129.65|131.98|129.78|131.85|129.65|0
1643938490000|2022-02-04 01:34:50|131.59|129.39|131.72|129.52|131.85|129.65|131.59|129.39|0
1643938500000|2022-02-04 01:35:00|131.98|129.78|132.11|129.91|132.11|129.91|131.98|129.78|0
1643938510000|2022-02-04 01:35:10|131.98|129.78|131.85|129.65|131.98|129.78|131.85|129.65|0
1643938520000|2022-02-04 01:35:20|131.91|129.71|132.11|129.91|132.11|129.91|131.91|129.71|0
1643938530000|2022-02-04 01:35:30|132.25|130.05|131.98|129.78|132.25|130.05|131.98|129.78|0
1643938540000|2022-02-04 01:35:40|131.78|129.58|131.98|129.78|131.98|129.78|131.72|129.52|0
1643938550000|2022-02-04 01:35:50|131.85|129.65|131.91|129.71|131.98|129.78|131.85|129.65|0
1643938560000|2022-02-04 01:36:00|131.85|129.65|131.59|129.39|131.85|129.65|131.59|129.39|0
1643938570000|2022-02-04 01:36:10|131.65|129.45|131.59|129.39|131.65|129.45|131.59|129.39|0
1643938580000|2022-02-04 01:36:20|131.46|129.26|131.59|129.39|131.59|129.39|131.46|129.26|0
1643938590000|2022-02-04 01:36:30|131.72|129.52|131.59|129.39|131.72|129.52|131.59|129.39|0
1643938600000|2022-02-04 01:36:40|131.46|129.26|131.32|129.12|131.46|129.26|131.32|129.12|0
1643938610000|2022-02-04 01:36:50|131.26|129.06|131.19|128.99|131.32|129.12|131.19|128.99|0
1643938620000|2022-02-04 01:37:00|130.67|128.47|130.8|128.6|131.06|128.86|130.67|128.47|0
1643938630000|2022-02-04 01:37:10|130.67|128.47|130.93|128.73|130.93|128.73|130.67|128.47|0
1643938640000|2022-02-04 01:37:20|130.8|128.6|131.06|128.86|131.06|128.86|130.8|128.6|0
1643938650000|2022-02-04 01:37:30|130.8|128.6|130.8|128.6|130.8|128.6|130.67|128.47|0
1643938660000|2022-02-04 01:37:40|130.93|128.73|131.06|128.86|131.06|128.86|130.93|128.73|0
1643938670000|2022-02-04 01:37:50|131.19|128.99|130.93|128.73|131.19|128.99|130.8|128.6|0
1643938680000|2022-02-04 01:38:00|131.06|128.86|131.19|128.99|131.19|128.99|130.99|128.79|0
1643938690000|2022-02-04 01:38:10|131.45|129.25|131.19|128.99|131.45|129.25|131.19|128.99|0
1643938700000|2022-02-04 01:38:20|131.12|128.92|131.32|129.12|131.32|129.12|131.12|128.92|0
1643938710000|2022-02-04 01:38:30|131.25|129.05|131.39|129.19|131.39|129.19|131.25|129.05|0
1643938720000|2022-02-04 01:38:40|131.32|129.12|131.32|129.12|131.32|129.12|131.19|128.99|0
1643938730000|2022-02-04 01:38:50|131.19|128.99|131.12|128.92|131.19|128.99|131.12|128.92|0
1643938740000|2022-02-04 01:39:00|131.19|128.99|130.8|128.6|131.19|128.99|130.8|128.6|0
1643938750000|2022-02-04 01:39:10|130.54|128.34|130.54|128.34|130.54|128.34|130.4|128.2|0
1643938760000|2022-02-04 01:39:20|130.6|128.4|130.47|128.27|130.6|128.4|130.4|128.2|0
1643938770000|2022-02-04 01:39:30|130.4|128.2|130.53|128.33|130.53|128.33|130.4|128.2|0
1643938780000|2022-02-04 01:39:40|130.4|128.2|130.4|128.2|130.4|128.2|130.4|128.2|0
1643938790000|2022-02-04 01:39:50|130.47|128.27|130.47|128.27|130.47|128.27|130.47|128.27|0
1643938800000|2022-02-04 01:40:00|130.4|128.2|130.4|128.2|130.4|128.2|130.4|128.2|0
1643938810000|2022-02-04 01:40:10|129.88|127.68|130.27|128.07|130.27|128.07|129.88|127.68|0
1643938820000|2022-02-04 01:40:20|130.53|128.33|130.8|128.6|130.8|128.6|130.53|128.33|0
1643938830000|2022-02-04 01:40:30|130.73|128.53|131.12|128.92|131.12|128.92|130.73|128.53|0
1643938840000|2022-02-04 01:40:40|130.93|128.73|131.06|128.86|131.06|128.86|130.93|128.73|0
1643938850000|2022-02-04 01:40:50|130.99|128.79|130.73|128.53|131.06|128.86|130.73|128.53|0
1643938860000|2022-02-04 01:41:00|130.53|128.33|130.93|128.73|130.93|128.73|130.53|128.33|0
1643938870000|2022-02-04 01:41:10|130.99|128.79|130.93|128.73|130.99|128.79|130.93|128.73|0
1643938880000|2022-02-04 01:41:20|130.86|128.66|130.86|128.66|130.86|128.66|130.86|128.66|0
1643938890000|2022-02-04 01:41:30|130.93|128.73|130.93|128.73|130.93|128.73|130.86|128.66|0
1643938900000|2022-02-04 01:41:40|131.06|128.86|130.93|128.73|131.06|128.86|130.73|128.53|0
1643938910000|2022-02-04 01:41:50|130.86|128.66|130.86|128.66|130.93|128.73|130.86|128.66|0
1643938920000|2022-02-04 01:42:00|130.79|128.59|130.73|128.53|130.79|128.59|130.66|128.46|0
1643938930000|2022-02-04 01:42:10|130.66|128.46|130.66|128.46|130.66|128.46|130.59|128.39|0
1643938940000|2022-02-04 01:42:20|130.53|128.33|130.14|127.94|130.53|128.33|130.14|127.94|0
1643938950000|2022-02-04 01:42:30|130.07|127.87|130.4|128.2|130.4|128.2|130.07|127.87|0
1643938960000|2022-02-04 01:42:40|130.27|128.07|130.2|128|130.27|128.07|130.14|127.94|0
1643938970000|2022-02-04 01:42:50|130.14|127.94|130.27|128.07|130.27|128.07|130.14|127.94|0
1643938980000|2022-02-04 01:43:00|130.2|128|130.14|127.94|130.2|128|130.01|127.81|0
1643938990000|2022-02-04 01:43:10|130.2|128|130.14|127.94|130.2|128|130.14|127.94|0
1643939000000|2022-02-04 01:43:20|130.01|127.81|130.14|127.94|130.14|127.94|130.01|127.81|0
1643939010000|2022-02-04 01:43:30|130.2|128|130.14|127.94|130.27|128.07|130.14|127.94|0
1643939020000|2022-02-04 01:43:40|130.27|128.07|130.27|128.07|130.27|128.07|130.27|128.07|0
1643939030000|2022-02-04 01:43:50|130.4|128.2|130.4|128.2|130.4|128.2|130.4|128.2|0
1643939040000|2022-02-04 01:44:00|130.33|128.13|130.33|128.13|130.33|128.13|130.27|128.07|0
1643939050000|2022-02-04 01:44:10|130.4|128.2|130.66|128.46|130.66|128.46|130.4|128.2|0
1643939060000|2022-02-04 01:44:20|130.46|128.26|130.4|128.2|130.46|128.26|130.4|128.2|0
1643939070000|2022-02-04 01:44:30|130.53|128.33|130.46|128.26|130.53|128.33|130.46|128.26|0
1643939080000|2022-02-04 01:44:40|130.4|128.2|130.53|128.33|130.53|128.33|130.4|128.2|0
1643939090000|2022-02-04 01:44:50|130.4|128.2|130.27|128.07|130.4|128.2|130.27|128.07|0
1643939100000|2022-02-04 01:45:00|130.4|128.2|130.14|127.94|130.4|128.2|130.14|127.94|0
1643939110000|2022-02-04 01:45:10|130.2|128|130.2|128|130.2|128|130.2|128|0
1643939120000|2022-02-04 01:45:20|130.14|127.94|130.14|127.94|130.14|127.94|130.07|127.87|0
1643939130000|2022-02-04 01:45:30|130.07|127.87|130.07|127.87|130.07|127.87|130.07|127.87|0
1643939140000|2022-02-04 01:45:40|129.88|127.68|129.48|127.28|129.88|127.68|129.48|127.28|0
1643939150000|2022-02-04 01:45:50|129.61|127.41|129.55|127.35|129.61|127.41|129.55|127.35|0
1643939160000|2022-02-04 01:46:00|129.48|127.28|129.22|127.02|129.48|127.28|129.22|127.02|0
1643939170000|2022-02-04 01:46:10|129.16|126.96|128.96|126.76|129.16|126.96|128.96|126.76|0
1643939180000|2022-02-04 01:46:20|129.09|126.89|128.83|126.63|129.09|126.89|128.83|126.63|0
1643939200000|2022-02-04 01:46:40|128.77|126.57|128.44|126.24|128.83|126.63|128.44|126.24|0
1643939210000|2022-02-04 01:46:50|128.51|126.31|128.31|126.11|128.51|126.31|128.31|126.11|0
1643939220000|2022-02-04 01:47:00|128.19|125.99|128.57|126.37|128.57|126.37|128.19|125.99|0
1643939230000|2022-02-04 01:47:10|128.64|126.44|128.7|126.5|128.7|126.5|128.64|126.44|0
1643939240000|2022-02-04 01:47:20|128.57|126.37|128.64|126.44|128.64|126.44|128.44|126.24|0
1643939250000|2022-02-04 01:47:30|128.83|126.63|128.83|126.63|128.83|126.63|128.7|126.5|0
1643939270000|2022-02-04 01:47:50|128.96|126.76|129.35|127.15|129.35|127.15|128.96|126.76|0
1643939280000|2022-02-04 01:48:00|129.22|127.02|129.22|127.02|129.35|127.15|129.22|127.02|0
1643939290000|2022-02-04 01:48:10|129.28|127.08|129.22|127.02|129.28|127.08|129.22|127.02|0
1643939300000|2022-02-04 01:48:20|129.35|127.15|129.09|126.89|129.35|127.15|129.09|126.89|0
1643939310000|2022-02-04 01:48:30|129.02|126.82|129.09|126.89|129.09|126.89|128.96|126.76|0
1643939320000|2022-02-04 01:48:40|129.02|126.82|129.09|126.89|129.09|126.89|129.02|126.82|0
1643939330000|2022-02-04 01:48:50|129.15|126.95|129.15|126.95|129.15|126.95|129.09|126.89|0
1643939340000|2022-02-04 01:49:00|129.02|126.82|129.28|127.08|129.28|127.08|129.02|126.82|0
1643939350000|2022-02-04 01:49:10|129.35|127.15|129.54|127.34|129.54|127.34|129.35|127.15|0
1643939360000|2022-02-04 01:49:20|129.61|127.41|129.74|127.54|129.74|127.54|129.61|127.41|0
1643939370000|2022-02-04 01:49:30|129.87|127.67|129.87|127.67|129.87|127.67|129.87|127.67|0
1643939380000|2022-02-04 01:49:40|129.74|127.54|129.87|127.67|129.87|127.67|129.74|127.54|0
1643939390000|2022-02-04 01:49:50|129.74|127.54|129.8|127.6|129.87|127.67|129.74|127.54|0
1643939400000|2022-02-04 01:50:00|129.87|127.67|130.13|127.93|130.13|127.93|129.8|127.6|0
1643939410000|2022-02-04 01:50:10|130.26|128.06|130.06|127.86|130.26|128.06|130|127.8|0
1643939420000|2022-02-04 01:50:20|130|127.8|130.26|128.06|130.26|128.06|130|127.8|0
1643939430000|2022-02-04 01:50:30|130.19|127.99|130.13|127.93|130.19|127.99|130.13|127.93|0
1643939440000|2022-02-04 01:50:40|129.87|127.67|129.87|127.67|130|127.8|129.87|127.67|0
1643939450000|2022-02-04 01:50:50|129.74|127.54|129.8|127.6|129.8|127.6|129.74|127.54|0
1643939460000|2022-02-04 01:51:00|129.87|127.67|129.74|127.54|129.87|127.67|129.74|127.54|0
1643939470000|2022-02-04 01:51:10|129.67|127.47|129.87|127.67|129.87|127.67|129.67|127.47|0
1643939480000|2022-02-04 01:51:20|129.93|127.73|130|127.8|130|127.8|129.93|127.73|0
1643939490000|2022-02-04 01:51:30|129.93|127.73|130.26|128.06|130.26|128.06|129.93|127.73|0
1643939500000|2022-02-04 01:51:40|130.19|127.99|130|127.8|130.19|127.99|130|127.8|0
1643939510000|2022-02-04 01:51:50|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1643939520000|2022-02-04 01:52:00|130|127.8|129.87|127.67|130|127.8|129.87|127.67|0
1643939530000|2022-02-04 01:52:10|130|127.8|130|127.8|130|127.8|129.93|127.73|0
1643939540000|2022-02-04 01:52:20|129.93|127.73|130.13|127.93|130.13|127.93|129.93|127.73|0
1643939550000|2022-02-04 01:52:30|130.06|127.86|130.06|127.86|130.06|127.86|130.06|127.86|0
1643939560000|2022-02-04 01:52:40|130.13|127.93|130.52|128.32|130.52|128.32|130.13|127.93|0
1643939570000|2022-02-04 01:52:50|130.39|128.19|130.32|128.12|130.39|128.19|130.32|128.12|0
1643939580000|2022-02-04 01:53:00|130.26|128.06|130.26|128.06|130.26|128.06|130.26|128.06|0
1643939590000|2022-02-04 01:53:10|130.19|127.99|130.19|127.99|130.19|127.99|130.19|127.99|0
1643939600000|2022-02-04 01:53:20|130.26|128.06|130.26|128.06|130.26|128.06|130.26|128.06|0
1643939610000|2022-02-04 01:53:30|130.39|128.19|130.45|128.25|130.52|128.32|130.39|128.19|0
1643939620000|2022-02-04 01:53:40|130.52|128.32|130.52|128.32|130.52|128.32|130.52|128.32|0
1643939630000|2022-02-04 01:53:50|130.39|128.19|130.39|128.19|130.45|128.25|130.32|128.12|0
1643939640000|2022-02-04 01:54:00|130.45|128.25|130.32|128.12|130.45|128.25|130.26|128.06|0
1643939650000|2022-02-04 01:54:10|130.45|128.25|130.39|128.19|130.52|128.32|130.39|128.19|0
1643939660000|2022-02-04 01:54:20|130.45|128.25|130.39|128.19|130.52|128.32|130.39|128.19|0
1643939670000|2022-02-04 01:54:30|130.26|128.06|130.26|128.06|130.26|128.06|130.26|128.06|0
1643939680000|2022-02-04 01:54:40|130.39|128.19|130.39|128.19|130.45|128.25|130.39|128.19|0
1643939690000|2022-02-04 01:54:50|130.45|128.25|130.39|128.19|130.45|128.25|130.39|128.19|0
1643939700000|2022-02-04 01:55:00|130.32|128.12|130.39|128.19|130.39|128.19|130.32|128.12|0
1643939710000|2022-02-04 01:55:10|130.52|128.32|130.58|128.38|130.58|128.38|130.52|128.32|0
1643939720000|2022-02-04 01:55:20|130.65|128.45|130.39|128.19|130.65|128.45|130.39|128.19|0
1643939740000|2022-02-04 01:55:40|130.26|128.06|130.39|128.19|130.39|128.19|130.26|128.06|0
1643939750000|2022-02-04 01:55:50|130.32|128.12|130.26|128.06|130.32|128.12|130.26|128.06|0
1643939760000|2022-02-04 01:56:00|130.19|127.99|130.19|127.99|130.26|128.06|130.19|127.99|0
1643939770000|2022-02-04 01:56:10|130.26|128.06|130.13|127.93|130.26|128.06|130.13|127.93|0
1643939780000|2022-02-04 01:56:20|130.06|127.86|129.99|127.79|130.06|127.86|129.99|127.79|0
1643939790000|2022-02-04 01:56:30|129.93|127.73|129.8|127.6|129.93|127.73|129.67|127.47|0
1643939800000|2022-02-04 01:56:40|129.99|127.79|129.86|127.66|129.99|127.79|129.86|127.66|0
1643939810000|2022-02-04 01:56:50|129.73|127.53|129.73|127.53|129.73|127.53|129.73|127.53|0
1643939820000|2022-02-04 01:57:00|129.86|127.66|130.26|128.06|130.26|128.06|129.86|127.66|0
1643939830000|2022-02-04 01:57:10|130.39|128.19|130.52|128.32|130.52|128.32|130.39|128.19|0
1643939840000|2022-02-04 01:57:20|130.39|128.19|130.25|128.05|130.39|128.19|130.25|128.05|0
1643939860000|2022-02-04 01:57:40|130.32|128.12|130.39|128.19|130.39|128.19|130.32|128.12|0
1643939870000|2022-02-04 01:57:50|130.45|128.25|130.32|128.12|130.45|128.25|130.25|128.05|0
1643939880000|2022-02-04 01:58:00|130.25|128.05|129.86|127.66|130.25|128.05|129.86|127.66|0
1643939890000|2022-02-04 01:58:10|129.99|127.79|129.6|127.4|129.99|127.79|129.6|127.4|0
1643939900000|2022-02-04 01:58:20|129.66|127.46|129.6|127.4|129.66|127.46|129.6|127.4|0
1643939910000|2022-02-04 01:58:30|129.73|127.53|129.73|127.53|129.73|127.53|129.73|127.53|0
1643939920000|2022-02-04 01:58:40|129.6|127.4|129.6|127.4|129.66|127.46|129.6|127.4|0
1643939930000|2022-02-04 01:58:50|129.66|127.46|129.6|127.4|129.66|127.46|129.6|127.4|0
1643939940000|2022-02-04 01:59:00|129.53|127.33|129.47|127.27|129.53|127.33|129.47|127.27|0
1643939950000|2022-02-04 01:59:10|129.53|127.33|129.47|127.27|129.6|127.4|129.47|127.27|0
1643939960000|2022-02-04 01:59:20|129.53|127.33|129.6|127.4|129.6|127.4|129.53|127.33|0
1643939970000|2022-02-04 01:59:30|129.73|127.53|129.73|127.53|129.73|127.53|129.73|127.53|0
1643939980000|2022-02-04 01:59:40|129.6|127.4|129.47|127.27|129.6|127.4|129.47|127.27|0
1643939990000|2022-02-04 01:59:50|129.73|127.53|129.66|127.46|129.73|127.53|129.66|127.46|0
1643940000000|2022-02-04 02:00:00|129.79|127.59|129.79|127.59|129.86|127.66|129.79|127.59|0
1643940010000|2022-02-04 02:00:10|129.86|127.66|130.05|127.85|130.05|127.85|129.73|127.53|0
1643940020000|2022-02-04 02:00:20|129.99|127.79|129.86|127.66|129.99|127.79|129.86|127.66|0
1643940030000|2022-02-04 02:00:30|129.99|127.79|130.38|128.18|130.38|128.18|129.99|127.79|0
1643940040000|2022-02-04 02:00:40|130.25|128.05|130.12|127.92|130.25|128.05|129.99|127.79|0
1643940050000|2022-02-04 02:00:50|129.99|127.79|129.99|127.79|129.99|127.79|129.99|127.79|0
1643940060000|2022-02-04 02:01:00|129.92|127.72|130.05|127.85|130.05|127.85|129.92|127.72|0
1643940070000|2022-02-04 02:01:10|130.12|127.92|130.05|127.85|130.12|127.92|129.99|127.79|0
1643940080000|2022-02-04 02:01:20|129.99|127.79|129.99|127.79|129.99|127.79|129.92|127.72|0
1643940090000|2022-02-04 02:01:30|129.92|127.72|130.12|127.92|130.12|127.92|129.92|127.72|0
1643940100000|2022-02-04 02:01:40|129.99|127.79|130.12|127.92|130.12|127.92|129.99|127.79|0
1643940110000|2022-02-04 02:01:50|130.05|127.85|130.12|127.92|130.12|127.92|130.05|127.85|0
1643940120000|2022-02-04 02:02:00|129.99|127.79|130.05|127.85|130.12|127.92|129.99|127.79|0
1643940130000|2022-02-04 02:02:10|130.12|127.92|130.38|128.18|130.38|128.18|130.12|127.92|0
1643940140000|2022-02-04 02:02:20|130.25|128.05|130.25|128.05|130.25|128.05|130.25|128.05|0
1643940160000|2022-02-04 02:02:40|130.44|128.24|130.38|128.18|130.44|128.24|130.38|128.18|0
1643940170000|2022-02-04 02:02:50|130.25|128.05|130.18|127.98|130.25|128.05|130.18|127.98|0
1643940180000|2022-02-04 02:03:00|130.25|128.05|130.25|128.05|130.25|128.05|130.25|128.05|0
1643940200000|2022-02-04 02:03:20|130.18|127.98|130.18|127.98|130.18|127.98|130.18|127.98|0
1643940210000|2022-02-04 02:03:30|130.12|127.92|130.12|127.92|130.12|127.92|130.12|127.92|0
1643940220000|2022-02-04 02:03:40|129.86|127.66|129.86|127.66|129.86|127.66|129.86|127.66|0
1643940230000|2022-02-04 02:03:50|129.73|127.53|129.86|127.66|129.86|127.66|129.73|127.53|0
1643940240000|2022-02-04 02:04:00|129.92|127.72|129.86|127.66|129.92|127.72|129.86|127.66|0
1643940260000|2022-02-04 02:04:20|129.99|127.79|129.99|127.79|129.99|127.79|129.99|127.79|0
1643940270000|2022-02-04 02:04:30|130.05|127.85|130.38|128.18|130.38|128.18|130.05|127.85|0
1643940280000|2022-02-04 02:04:40|130.51|128.31|130.38|128.18|130.51|128.31|130.25|128.05|0
1643940290000|2022-02-04 02:04:50|130.25|128.05|130.44|128.24|130.44|128.24|130.25|128.05|0
1643940300000|2022-02-04 02:05:00|130.38|128.18|130.51|128.31|130.57|128.37|130.38|128.18|0
1643940310000|2022-02-04 02:05:10|130.57|128.37|130.51|128.31|130.57|128.37|130.38|128.18|0
1643940320000|2022-02-04 02:05:20|130.44|128.24|130.38|128.18|130.44|128.24|130.38|128.18|0
1643940330000|2022-02-04 02:05:30|130.44|128.24|130.51|128.31|130.51|128.31|130.44|128.24|0
1643940340000|2022-02-04 02:05:40|130.44|128.24|130.51|128.31|130.51|128.31|130.44|128.24|0
1643940350000|2022-02-04 02:05:50|130.38|128.18|130.51|128.31|130.51|128.31|130.31|128.11|0
1643940360000|2022-02-04 02:06:00|130.64|128.44|131.03|128.83|131.03|128.83|130.64|128.44|0
1643940370000|2022-02-04 02:06:10|131.29|129.09|131.29|129.09|131.29|129.09|131.16|128.96|0
1643940390000|2022-02-04 02:06:30|131.09|128.89|131.16|128.96|131.16|128.96|131.09|128.89|0
1643940410000|2022-02-04 02:06:50|131.29|129.09|131.29|129.09|131.29|129.09|131.16|128.96|0
1643940420000|2022-02-04 02:07:00|131.22|129.02|131.16|128.96|131.22|129.02|131.16|128.96|0
1643940440000|2022-02-04 02:07:20|131.03|128.83|131.03|128.83|131.03|128.83|131.03|128.83|0
1643940450000|2022-02-04 02:07:30|131.16|128.96|131.16|128.96|131.16|128.96|131.16|128.96|0
1643940460000|2022-02-04 02:07:40|131.09|128.89|131.16|128.96|131.16|128.96|131.09|128.89|0
1643940470000|2022-02-04 02:07:50|131.29|129.09|131.16|128.96|131.29|129.09|131.16|128.96|0
1643940480000|2022-02-04 02:08:00|131.09|128.89|131.16|128.96|131.16|128.96|131.09|128.89|0
1643940490000|2022-02-04 02:08:10|131.03|128.83|131.09|128.89|131.16|128.96|131.03|128.83|0
1643940500000|2022-02-04 02:08:20|131.03|128.83|131.29|129.09|131.29|129.09|131.03|128.83|0
1643940510000|2022-02-04 02:08:30|131.42|129.22|131.42|129.22|131.42|129.22|131.29|129.09|0
1643940520000|2022-02-04 02:08:40|131.29|129.09|131.42|129.22|131.42|129.22|131.29|129.09|0
1643940540000|2022-02-04 02:09:00|131.55|129.35|131.69|129.49|131.75|129.55|131.55|129.35|0
1643940550000|2022-02-04 02:09:10|131.68|129.48|131.82|129.62|131.82|129.62|131.68|129.48|0
1643940560000|2022-02-04 02:09:20|131.68|129.48|131.62|129.42|131.68|129.48|131.62|129.42|0
1643940570000|2022-02-04 02:09:30|131.55|129.35|131.55|129.35|131.55|129.35|131.55|129.35|0
1643940580000|2022-02-04 02:09:40|131.68|129.48|131.82|129.62|131.82|129.62|131.68|129.48|0
1643940590000|2022-02-04 02:09:50|131.95|129.75|131.82|129.62|131.95|129.75|131.82|129.62|0
1643940600000|2022-02-04 02:10:00|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1643940610000|2022-02-04 02:10:10|132.08|129.88|132.34|130.14|132.34|130.14|132.08|129.88|0
1643940620000|2022-02-04 02:10:20|132.47|130.27|132.61|130.41|132.61|130.41|132.47|130.27|0
1643940630000|2022-02-04 02:10:30|132.74|130.54|132.87|130.67|132.87|130.67|132.74|130.54|0
1643940640000|2022-02-04 02:10:40|133|130.8|133.2|131|133.27|131.07|133|130.8|0
1643940650000|2022-02-04 02:10:50|133|130.8|133|130.8|133.13|130.93|133|130.8|0
1643940660000|2022-02-04 02:11:00|133.07|130.87|133|130.8|133.07|130.87|133|130.8|0
1643940670000|2022-02-04 02:11:10|133.07|130.87|133|130.8|133.07|130.87|132.87|130.67|0
1643940680000|2022-02-04 02:11:20|133.13|130.93|133.07|130.87|133.13|130.93|133.07|130.87|0
1643940690000|2022-02-04 02:11:30|133|130.8|133|130.8|133|130.8|132.93|130.73|0
1643940700000|2022-02-04 02:11:40|132.93|130.73|133|130.8|133|130.8|132.93|130.73|0
1643940710000|2022-02-04 02:11:50|132.93|130.73|133|130.8|133|130.8|132.93|130.73|0
1643940720000|2022-02-04 02:12:00|133.13|130.93|133.06|130.86|133.13|130.93|133|130.8|0
1643940730000|2022-02-04 02:12:10|133|130.8|133.2|131|133.27|131.07|133|130.8|0
1643940740000|2022-02-04 02:12:20|133.27|131.07|133.27|131.07|133.4|131.2|133.27|131.07|0
1643940750000|2022-02-04 02:12:30|133.13|130.93|133|130.8|133.13|130.93|133|130.8|0
1643940770000|2022-02-04 02:12:50|133.13|130.93|133.06|130.86|133.13|130.93|133.06|130.86|0
1643940780000|2022-02-04 02:13:00|133.13|130.93|133|130.8|133.13|130.93|133|130.8|0
1643940790000|2022-02-04 02:13:10|132.93|130.73|132.87|130.67|132.93|130.73|132.87|130.67|0
1643940800000|2022-02-04 02:13:20|133|130.8|132.87|130.67|133|130.8|132.87|130.67|0
1643940820000|2022-02-04 02:13:40|132.8|130.6|133|130.8|133|130.8|132.8|130.6|0
1643940830000|2022-02-04 02:13:50|132.93|130.73|132.87|130.67|132.93|130.73|132.87|130.67|0
1643940840000|2022-02-04 02:14:00|132.93|130.73|132.87|130.67|133|130.8|132.87|130.67|0
1643940850000|2022-02-04 02:14:10|132.73|130.53|132.73|130.53|132.73|130.53|132.73|130.53|0
1643940860000|2022-02-04 02:14:20|132.8|130.6|132.87|130.67|132.87|130.67|132.73|130.53|0
1643940870000|2022-02-04 02:14:30|132.73|130.53|132.67|130.47|132.73|130.53|132.67|130.47|0
1643940880000|2022-02-04 02:14:40|132.6|130.4|132.53|130.33|132.6|130.4|132.53|130.33|0
1643940890000|2022-02-04 02:14:50|132.6|130.4|132.47|130.27|132.6|130.4|132.47|130.27|0
1643940900000|2022-02-04 02:15:00|132.4|130.2|132.34|130.14|132.47|130.27|132.34|130.14|0
1643940910000|2022-02-04 02:15:10|132.47|130.27|132.47|130.27|132.47|130.27|132.47|130.27|0
1643940930000|2022-02-04 02:15:30|132.4|130.2|132.34|130.14|132.4|130.2|132.34|130.14|0
1643940940000|2022-02-04 02:15:40|132.47|130.27|132.47|130.27|132.47|130.27|132.47|130.27|0
1643940950000|2022-02-04 02:15:50|132.34|130.14|132.4|130.2|132.4|130.2|132.34|130.14|0
1643940960000|2022-02-04 02:16:00|132.34|130.14|132.4|130.2|132.4|130.2|132.34|130.14|0
1643940970000|2022-02-04 02:16:10|132.34|130.14|132.6|130.4|132.6|130.4|132.34|130.14|0
1643940980000|2022-02-04 02:16:20|132.66|130.46|132.73|130.53|132.73|130.53|132.66|130.46|0
1643940990000|2022-02-04 02:16:30|132.86|130.66|132.93|130.73|132.93|130.73|132.86|130.66|0
1643941000000|2022-02-04 02:16:40|132.86|130.66|132.86|130.66|132.86|130.66|132.86|130.66|0
1643941010000|2022-02-04 02:16:50|133|130.8|132.73|130.53|133|130.8|132.73|130.53|0
1643941030000|2022-02-04 02:17:10|132.86|130.66|132.73|130.53|132.86|130.66|132.73|130.53|0
1643941040000|2022-02-04 02:17:20|132.86|130.66|133|130.8|133|130.8|132.86|130.66|0
1643941050000|2022-02-04 02:17:30|133.13|130.93|133.26|131.06|133.26|131.06|133.13|130.93|0
1643941060000|2022-02-04 02:17:40|133.39|131.19|133.53|131.33|133.53|131.33|133.39|131.19|0
1643941070000|2022-02-04 02:17:50|133.46|131.26|133.26|131.06|133.53|131.33|133.26|131.06|0
1643941080000|2022-02-04 02:18:00|133.19|130.99|133.26|131.06|133.26|131.06|133.19|130.99|0
1643941090000|2022-02-04 02:18:10|133.32|131.12|133.32|131.12|133.32|131.12|133.19|130.99|0
1643941100000|2022-02-04 02:18:20|133.26|131.06|133.39|131.19|133.39|131.19|133.26|131.06|0
1643941110000|2022-02-04 02:18:30|133.52|131.32|133.32|131.12|133.52|131.32|133.26|131.06|0
1643941120000|2022-02-04 02:18:40|133.39|131.19|133.26|131.06|133.39|131.19|133.26|131.06|0
1643941130000|2022-02-04 02:18:50|133.39|131.19|133.39|131.19|133.39|131.19|133.39|131.19|0
1643941140000|2022-02-04 02:19:00|133.52|131.32|133.66|131.46|133.66|131.46|133.52|131.32|0
1643941150000|2022-02-04 02:19:10|134.05|131.85|133.92|131.72|134.05|131.85|133.92|131.72|0
1643941160000|2022-02-04 02:19:20|134.05|131.85|134.05|131.85|134.05|131.85|133.92|131.72|0
1643941170000|2022-02-04 02:19:30|133.92|131.72|133.99|131.79|134.05|131.85|133.92|131.72|0
1643941180000|2022-02-04 02:19:40|134.05|131.85|133.92|131.72|134.05|131.85|133.92|131.72|0
1643941190000|2022-02-04 02:19:50|133.99|131.79|133.99|131.79|133.99|131.79|133.99|131.79|0
1643941200000|2022-02-04 02:20:00|133.92|131.72|134.05|131.85|134.19|131.99|133.92|131.72|0
1643941210000|2022-02-04 02:20:10|134.45|132.25|134.45|132.25|134.45|132.25|134.45|132.25|0
1643941220000|2022-02-04 02:20:20|134.32|132.12|134.25|132.05|134.32|132.12|134.25|132.05|0
1643941230000|2022-02-04 02:20:30|134.32|132.12|134.05|131.85|134.32|132.12|134.05|131.85|0
1643941240000|2022-02-04 02:20:40|133.92|131.72|133.92|131.72|133.92|131.72|133.92|131.72|0
1643941250000|2022-02-04 02:20:50|134.05|131.85|133.92|131.72|134.05|131.85|133.92|131.72|0
1643941260000|2022-02-04 02:21:00|134.05|131.85|133.92|131.72|134.05|131.85|133.92|131.72|0
1643941270000|2022-02-04 02:21:10|134.05|131.85|134.05|131.85|134.05|131.85|134.05|131.85|0
1643941280000|2022-02-04 02:21:20|133.92|131.72|133.92|131.72|133.92|131.72|133.92|131.72|0
1643941290000|2022-02-04 02:21:30|134.05|131.85|134.05|131.85|134.05|131.85|133.98|131.78|0
1643941300000|2022-02-04 02:21:40|133.98|131.78|133.92|131.72|133.98|131.78|133.92|131.72|0
1643941310000|2022-02-04 02:21:50|133.98|131.78|133.92|131.72|133.98|131.78|133.92|131.72|0
1643941330000|2022-02-04 02:22:10|133.98|131.78|133.85|131.65|133.98|131.78|133.85|131.65|0
1643941340000|2022-02-04 02:22:20|133.79|131.59|133.92|131.72|133.92|131.72|133.79|131.59|0
1643941350000|2022-02-04 02:22:30|134.05|131.85|133.92|131.72|134.18|131.98|133.92|131.72|0
1643941360000|2022-02-04 02:22:40|134.05|131.85|133.92|131.72|134.05|131.85|133.92|131.72|0
1643941370000|2022-02-04 02:22:50|133.79|131.59|133.79|131.59|133.79|131.59|133.79|131.59|0
1643941380000|2022-02-04 02:23:00|133.92|131.72|133.79|131.59|133.92|131.72|133.79|131.59|0
1643941400000|2022-02-04 02:23:20|133.78|131.58|133.52|131.32|133.78|131.58|133.52|131.32|0
1643941410000|2022-02-04 02:23:30|133.39|131.19|133.25|131.05|133.39|131.19|133.25|131.05|0
1643941420000|2022-02-04 02:23:40|133.12|130.92|133.05|130.85|133.12|130.92|133.05|130.85|0
1643941430000|2022-02-04 02:23:50|133.12|130.92|133.12|130.92|133.12|130.92|133.12|130.92|0
1643941440000|2022-02-04 02:24:00|133.32|131.12|133.32|131.12|133.32|131.12|133.32|131.12|0
1643941450000|2022-02-04 02:24:10|133.25|131.05|133.18|130.98|133.25|131.05|133.18|130.98|0
1643941460000|2022-02-04 02:24:20|133.25|131.05|133.39|131.19|133.39|131.19|133.18|130.98|0
1643941470000|2022-02-04 02:24:30|133.32|131.12|133.25|131.05|133.32|131.12|133.25|131.05|0
1643941480000|2022-02-04 02:24:40|133.12|130.92|133.12|130.92|133.12|130.92|133.12|130.92|0
1643941490000|2022-02-04 02:24:50|132.99|130.79|133.05|130.85|133.12|130.92|132.99|130.79|0
1643941500000|2022-02-04 02:25:00|133.12|130.92|132.99|130.79|133.12|130.92|132.99|130.79|0
1643941510000|2022-02-04 02:25:10|133.12|130.92|133.12|130.92|133.12|130.92|133.12|130.92|0
1643941520000|2022-02-04 02:25:20|132.99|130.79|132.86|130.66|133.05|130.85|132.86|130.66|0
1643941530000|2022-02-04 02:25:30|132.99|130.79|133.25|131.05|133.25|131.05|132.99|130.79|0
1643941540000|2022-02-04 02:25:40|133.32|131.12|133.32|131.12|133.32|131.12|133.32|131.12|0
1643941550000|2022-02-04 02:25:50|133.25|131.05|133.18|130.98|133.25|131.05|133.18|130.98|0
1643941560000|2022-02-04 02:26:00|133.25|131.05|133.38|131.18|133.38|131.18|133.25|131.05|0
1643941570000|2022-02-04 02:26:10|133.52|131.32|133.38|131.18|133.52|131.32|133.38|131.18|0
1643941580000|2022-02-04 02:26:20|133.31|131.11|133.38|131.18|133.38|131.18|133.31|131.11|0
1643941590000|2022-02-04 02:26:30|133.45|131.25|133.38|131.18|133.45|131.25|133.38|131.18|0
1643941600000|2022-02-04 02:26:40|133.31|131.11|133.25|131.05|133.38|131.18|133.25|131.05|0
1643941630000|2022-02-04 02:27:10|133.12|130.92|133.12|130.92|133.12|130.92|133.12|130.92|0
1643941640000|2022-02-04 02:27:20|133.25|131.05|133.38|131.18|133.38|131.18|133.25|131.05|0
1643941650000|2022-02-04 02:27:30|133.12|130.92|133.25|131.05|133.25|131.05|133.12|130.92|0
1643941660000|2022-02-04 02:27:40|133.31|131.11|133.31|131.11|133.31|131.11|133.31|131.11|0
1643941670000|2022-02-04 02:27:50|133.25|131.05|133.31|131.11|133.38|131.18|133.25|131.05|0
1643941680000|2022-02-04 02:28:00|133.38|131.18|133.38|131.18|133.45|131.25|133.38|131.18|0
1643941690000|2022-02-04 02:28:10|133.45|131.25|133.51|131.31|133.51|131.31|133.45|131.25|0
1643941700000|2022-02-04 02:28:20|133.45|131.25|133.45|131.25|133.45|131.25|133.45|131.25|0
1643941710000|2022-02-04 02:28:30|133.51|131.31|133.51|131.31|133.51|131.31|133.45|131.25|0
1643941720000|2022-02-04 02:28:40|133.65|131.45|133.58|131.38|133.65|131.45|133.58|131.38|0
1643941730000|2022-02-04 02:28:50|133.51|131.31|133.58|131.38|133.58|131.38|133.51|131.31|0
1643941740000|2022-02-04 02:29:00|133.51|131.31|133.58|131.38|133.65|131.45|133.51|131.31|0
1643941750000|2022-02-04 02:29:10|133.51|131.31|133.78|131.58|133.78|131.58|133.51|131.31|0
1643941760000|2022-02-04 02:29:20|133.91|131.71|133.91|131.71|133.91|131.71|133.91|131.71|0
1643941770000|2022-02-04 02:29:30|133.84|131.64|133.91|131.71|133.91|131.71|133.84|131.64|0
1643941780000|2022-02-04 02:29:40|133.78|131.58|133.91|131.71|133.91|131.71|133.78|131.58|0
1643941790000|2022-02-04 02:29:50|133.84|131.64|133.84|131.64|133.91|131.71|133.84|131.64|0
1643941800000|2022-02-04 02:30:00|133.78|131.58|134.04|131.84|134.04|131.84|133.78|131.58|0
1643941810000|2022-02-04 02:30:10|133.97|131.77|133.91|131.71|133.97|131.77|133.91|131.71|0
1643941820000|2022-02-04 02:30:20|133.78|131.58|133.78|131.58|133.78|131.58|133.78|131.58|0
1643941830000|2022-02-04 02:30:30|133.84|131.64|133.78|131.58|133.91|131.71|133.78|131.58|0
1643941840000|2022-02-04 02:30:40|133.64|131.44|133.64|131.44|133.64|131.44|133.64|131.44|0
1643941850000|2022-02-04 02:30:50|133.58|131.38|133.78|131.58|133.78|131.58|133.58|131.38|0
1643941860000|2022-02-04 02:31:00|133.64|131.44|133.51|131.31|133.64|131.44|133.51|131.31|0
1643941880000|2022-02-04 02:31:20|133.78|131.58|133.64|131.44|133.78|131.58|133.64|131.44|0
1643941890000|2022-02-04 02:31:30|133.78|131.58|133.71|131.51|133.78|131.58|133.71|131.51|0
1643941900000|2022-02-04 02:31:40|133.78|131.58|133.91|131.71|133.91|131.71|133.78|131.58|0
1643941920000|2022-02-04 02:32:00|133.97|131.77|134.04|131.84|134.04|131.84|133.91|131.71|0
1643941930000|2022-02-04 02:32:10|134.11|131.91|134.11|131.91|134.11|131.91|134.11|131.91|0
1643941940000|2022-02-04 02:32:20|134.04|131.84|134.31|132.11|134.31|132.11|134.04|131.84|0
1643941950000|2022-02-04 02:32:30|134.37|132.17|134.17|131.97|134.37|132.17|134.17|131.97|0
1643941960000|2022-02-04 02:32:40|134.31|132.11|134.31|132.11|134.31|132.11|134.31|132.11|0
1643941970000|2022-02-04 02:32:50|134.17|131.97|134.17|131.97|134.17|131.97|134.17|131.97|0
1643941980000|2022-02-04 02:33:00|134.31|132.11|134.31|132.11|134.37|132.17|134.31|132.11|0
1643941990000|2022-02-04 02:33:10|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1643942000000|2022-02-04 02:33:20|134.71|132.51|134.71|132.51|134.71|132.51|134.71|132.51|0
1643942010000|2022-02-04 02:33:30|134.77|132.57|134.84|132.64|134.84|132.64|134.71|132.51|0
1643942020000|2022-02-04 02:33:40|134.71|132.51|134.57|132.37|134.71|132.51|134.57|132.37|0
1643942030000|2022-02-04 02:33:50|134.44|132.24|134.5|132.3|134.5|132.3|134.44|132.24|0
1643942040000|2022-02-04 02:34:00|134.57|132.37|134.57|132.37|134.57|132.37|134.57|132.37|0
1643942060000|2022-02-04 02:34:20|134.5|132.3|134.5|132.3|134.5|132.3|134.5|132.3|0
1643942070000|2022-02-04 02:34:30|134.44|132.24|134.5|132.3|134.57|132.37|134.44|132.24|0
1643942080000|2022-02-04 02:34:40|134.57|132.37|134.57|132.37|134.57|132.37|134.37|132.17|0
1643942090000|2022-02-04 02:34:50|134.7|132.5|134.84|132.64|134.84|132.64|134.7|132.5|0
1643942100000|2022-02-04 02:35:00|134.7|132.5|134.57|132.37|134.7|132.5|134.57|132.37|0
1643942110000|2022-02-04 02:35:10|134.64|132.44|134.44|132.24|134.64|132.44|134.44|132.24|0
1643942120000|2022-02-04 02:35:20|134.57|132.37|134.57|132.37|134.57|132.37|134.57|132.37|0
1643942140000|2022-02-04 02:35:40|134.7|132.5|134.63|132.43|134.7|132.5|134.57|132.37|0
1643942150000|2022-02-04 02:35:50|134.57|132.37|134.44|132.24|134.57|132.37|134.44|132.24|0
1643942160000|2022-02-04 02:36:00|134.5|132.3|134.57|132.37|134.57|132.37|134.5|132.3|0
1643942170000|2022-02-04 02:36:10|134.44|132.24|134.44|132.24|134.5|132.3|134.44|132.24|0
1643942180000|2022-02-04 02:36:20|134.3|132.1|134.37|132.17|134.37|132.17|134.3|132.1|0
1643942190000|2022-02-04 02:36:30|134.3|132.1|134.5|132.3|134.57|132.37|134.3|132.1|0
1643942200000|2022-02-04 02:36:40|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1643942210000|2022-02-04 02:36:50|134.57|132.37|134.57|132.37|134.57|132.37|134.57|132.37|0
1643942220000|2022-02-04 02:37:00|134.5|132.3|134.44|132.24|134.57|132.37|134.44|132.24|0
1643942230000|2022-02-04 02:37:10|134.3|132.1|134.3|132.1|134.3|132.1|134.3|132.1|0
1643942240000|2022-02-04 02:37:20|134.17|131.97|134.17|131.97|134.17|131.97|134.17|131.97|0
1643942250000|2022-02-04 02:37:30|134.3|132.1|134.37|132.17|134.37|132.17|134.3|132.1|0
1643942260000|2022-02-04 02:37:40|134.3|132.1|134.3|132.1|134.3|132.1|134.3|132.1|0
1643942270000|2022-02-04 02:37:50|134.23|132.03|134.17|131.97|134.3|132.1|134.17|131.97|0
1643942280000|2022-02-04 02:38:00|134.1|131.9|134.04|131.84|134.1|131.9|134.04|131.84|0
1643942290000|2022-02-04 02:38:10|133.77|131.57|133.9|131.7|133.9|131.7|133.77|131.57|0
1643942300000|2022-02-04 02:38:20|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1643942310000|2022-02-04 02:38:30|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1643942320000|2022-02-04 02:38:40|134.03|131.83|133.97|131.77|134.03|131.83|133.97|131.77|0
1643942330000|2022-02-04 02:38:50|134.03|131.83|134.03|131.83|134.03|131.83|134.03|131.83|0
1643942340000|2022-02-04 02:39:00|133.9|131.7|133.9|131.7|133.9|131.7|133.9|131.7|0
1643942350000|2022-02-04 02:39:10|134.03|131.83|134.03|131.83|134.03|131.83|133.97|131.77|0
1643942360000|2022-02-04 02:39:20|134.17|131.97|134.3|132.1|134.3|132.1|134.17|131.97|0
1643942390000|2022-02-04 02:39:50|134.23|132.03|134.17|131.97|134.23|132.03|134.17|131.97|0
1643942400000|2022-02-04 02:40:00|134.3|132.1|134.23|132.03|134.3|132.1|134.23|132.03|0
1643942410000|2022-02-04 02:40:10|134.3|132.1|134.23|132.03|134.3|132.1|134.23|132.03|0
1643942420000|2022-02-04 02:40:20|134.17|131.97|134.17|131.97|134.17|131.97|134.17|131.97|0
1643942430000|2022-02-04 02:40:30|134.1|131.9|134.17|131.97|134.17|131.97|134.1|131.9|0
1643942440000|2022-02-04 02:40:40|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1643942450000|2022-02-04 02:40:50|134.17|131.97|134.17|131.97|134.17|131.97|134.1|131.9|0
1643942460000|2022-02-04 02:41:00|134.3|132.1|134.3|132.1|134.3|132.1|134.3|132.1|0
1643942470000|2022-02-04 02:41:10|134.43|132.23|134.56|132.36|134.56|132.36|134.43|132.23|0
1643942480000|2022-02-04 02:41:20|134.43|132.23|134.3|132.1|134.43|132.23|134.3|132.1|0
1643942490000|2022-02-04 02:41:30|134.43|132.23|134.43|132.23|134.43|132.23|134.43|132.23|0
1643942510000|2022-02-04 02:41:50|134.49|132.29|134.43|132.23|134.49|132.29|134.43|132.23|0
1643942520000|2022-02-04 02:42:00|134.3|132.1|134.1|131.9|134.3|132.1|134.1|131.9|0
1643942530000|2022-02-04 02:42:10|134.3|132.1|134.3|132.1|134.3|132.1|134.3|132.1|0
1643942540000|2022-02-04 02:42:20|134.16|131.96|134.16|131.96|134.16|131.96|134.16|131.96|0
1643942550000|2022-02-04 02:42:30|134.09|131.89|134.16|131.96|134.16|131.96|134.09|131.89|0
1643942560000|2022-02-04 02:42:40|134.03|131.83|134.03|131.83|134.03|131.83|134.03|131.83|0
1643942570000|2022-02-04 02:42:50|133.9|131.7|133.83|131.63|133.9|131.7|133.83|131.63|0
1643942580000|2022-02-04 02:43:00|133.9|131.7|133.83|131.63|133.9|131.7|133.83|131.63|0
1643942590000|2022-02-04 02:43:10|133.9|131.7|133.9|131.7|133.9|131.7|133.9|131.7|0
1643942600000|2022-02-04 02:43:20|134.03|131.83|133.9|131.7|134.03|131.83|133.9|131.7|0
1643942610000|2022-02-04 02:43:30|134.16|131.96|134.09|131.89|134.16|131.96|134.09|131.89|0
1643942620000|2022-02-04 02:43:40|134.16|131.96|134.16|131.96|134.16|131.96|134.16|131.96|0
1643942630000|2022-02-04 02:43:50|133.9|131.7|134.09|131.89|134.09|131.89|133.9|131.7|0
1643942640000|2022-02-04 02:44:00|134.03|131.83|133.76|131.56|134.03|131.83|133.76|131.56|0
1643942650000|2022-02-04 02:44:10|133.63|131.43|133.63|131.43|133.83|131.63|133.63|131.43|0
1643942660000|2022-02-04 02:44:20|133.76|131.56|133.76|131.56|133.76|131.56|133.76|131.56|0
1643942690000|2022-02-04 02:44:50|133.63|131.43|133.5|131.3|133.63|131.43|133.5|131.3|0
1643942700000|2022-02-04 02:45:00|133.63|131.43|133.5|131.3|133.63|131.43|133.5|131.3|0
1643942710000|2022-02-04 02:45:10|133.43|131.23|133.43|131.23|133.43|131.23|133.43|131.23|0
1643942720000|2022-02-04 02:45:20|133.36|131.16|133.36|131.16|133.36|131.16|133.3|131.1|0
1643942780000|2022-02-04 02:46:20|133.23|131.03|133.23|131.03|133.23|131.03|133.23|131.03|0
1643942790000|2022-02-04 02:46:30|133.36|131.16|133.23|131.03|133.36|131.16|133.23|131.03|0
1643942810000|2022-02-04 02:46:50|133.29|131.09|133.36|131.16|133.36|131.16|133.23|131.03|0
1643942820000|2022-02-04 02:47:00|133.29|131.09|133.29|131.09|133.29|131.09|133.29|131.09|0
1643942830000|2022-02-04 02:47:10|133.36|131.16|133.49|131.29|133.5|131.3|133.36|131.16|0
1643942850000|2022-02-04 02:47:30|133.43|131.23|133.43|131.23|133.43|131.23|133.43|131.23|0
1643942860000|2022-02-04 02:47:40|133.49|131.29|133.49|131.29|133.49|131.29|133.49|131.29|0
1643942870000|2022-02-04 02:47:50|133.36|131.16|133.36|131.16|133.36|131.16|133.36|131.16|0
1643942910000|2022-02-04 02:48:30|133.23|131.03|133.36|131.16|133.36|131.16|133.23|131.03|0
1643942920000|2022-02-04 02:48:40|133.49|131.29|133.49|131.29|133.49|131.29|133.49|131.29|0
1643942940000|2022-02-04 02:49:00|133.36|131.16|133.36|131.16|133.36|131.16|133.36|131.16|0
1643942950000|2022-02-04 02:49:10|133.29|131.09|133.29|131.09|133.29|131.09|133.29|131.09|0
1643942960000|2022-02-04 02:49:20|133.36|131.16|133.49|131.29|133.49|131.29|133.36|131.16|0
1643942970000|2022-02-04 02:49:30|133.63|131.43|133.49|131.29|133.63|131.43|133.49|131.29|0
1643942980000|2022-02-04 02:49:40|133.63|131.43|133.49|131.29|133.63|131.43|133.49|131.29|0
1643942990000|2022-02-04 02:49:50|133.63|131.43|133.62|131.42|133.63|131.43|133.62|131.42|0
1643943000000|2022-02-04 02:50:00|133.76|131.56|133.49|131.29|133.76|131.56|133.49|131.29|0
1643943010000|2022-02-04 02:50:10|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1643943020000|2022-02-04 02:50:20|133.36|131.16|133.36|131.16|133.36|131.16|133.36|131.16|0
1643943030000|2022-02-04 02:50:30|133.42|131.22|133.23|131.03|133.49|131.29|133.23|131.03|0
1643943040000|2022-02-04 02:50:40|133.09|130.89|133.23|131.03|133.23|131.03|133.09|130.89|0
1643943060000|2022-02-04 02:51:00|134.02|131.82|134.16|131.96|134.16|131.96|134.02|131.82|0
1643943070000|2022-02-04 02:51:10|134.29|132.09|134.29|132.09|134.29|132.09|134.22|132.02|0
1643943080000|2022-02-04 02:51:20|134.16|131.96|134.15|131.95|134.16|131.96|134.15|131.95|0
1643943120000|2022-02-04 02:52:00|134.29|132.09|134.29|132.09|134.29|132.09|134.29|132.09|0
1643943130000|2022-02-04 02:52:10|133.62|131.42|133.49|131.29|133.62|131.42|133.49|131.29|0
1643943140000|2022-02-04 02:52:20|133.62|131.42|133.49|131.29|133.62|131.42|133.49|131.29|0
1643943150000|2022-02-04 02:52:30|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1643943160000|2022-02-04 02:52:40|133.49|131.29|133.42|131.22|133.49|131.29|133.42|131.22|0
1643943170000|2022-02-04 02:52:50|133.49|131.29|133.36|131.16|133.49|131.29|133.36|131.16|0
1643943180000|2022-02-04 02:53:00|133.29|131.09|133.29|131.09|133.29|131.09|133.29|131.09|0
1643943190000|2022-02-04 02:53:10|133.36|131.16|133.36|131.16|133.36|131.16|133.36|131.16|0
1643943200000|2022-02-04 02:53:20|133.42|131.22|133.49|131.29|133.49|131.29|133.42|131.22|0
1643943230000|2022-02-04 02:53:50|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1643943240000|2022-02-04 02:54:00|133.75|131.55|133.62|131.42|133.75|131.55|133.62|131.42|0
1643943250000|2022-02-04 02:54:10|133.49|131.29|133.55|131.35|133.55|131.35|133.49|131.29|0
1643943260000|2022-02-04 02:54:20|133.62|131.42|133.55|131.35|133.62|131.42|133.55|131.35|0
1643943270000|2022-02-04 02:54:30|133.62|131.42|133.62|131.42|133.62|131.42|133.62|131.42|0
1643943280000|2022-02-04 02:54:40|133.75|131.55|133.75|131.55|133.75|131.55|133.75|131.55|0
1643943290000|2022-02-04 02:54:50|133.89|131.69|133.89|131.69|133.89|131.69|133.89|131.69|0
1643943300000|2022-02-04 02:55:00|133.82|131.62|133.49|131.29|133.82|131.62|133.49|131.29|0
1643943310000|2022-02-04 02:55:10|133.42|131.22|133.35|131.15|133.42|131.22|133.35|131.15|0
1643943320000|2022-02-04 02:55:20|133.42|131.22|133.49|131.29|133.49|131.29|133.42|131.22|0
1643943330000|2022-02-04 02:55:30|133.62|131.42|133.62|131.42|133.62|131.42|133.55|131.35|0
1643943340000|2022-02-04 02:55:40|133.55|131.35|133.49|131.29|133.55|131.35|133.49|131.29|0
1643943350000|2022-02-04 02:55:50|133.55|131.35|133.55|131.35|133.62|131.42|133.55|131.35|0
1643943360000|2022-02-04 02:56:00|133.49|131.29|133.49|131.29|133.49|131.29|133.49|131.29|0
1643943400000|2022-02-04 02:56:40|133.42|131.22|133.49|131.29|133.49|131.29|133.42|131.22|0
1643943420000|2022-02-04 02:57:00|133.48|131.28|133.48|131.28|133.48|131.28|133.48|131.28|0
1643943440000|2022-02-04 02:57:20|133.35|131.15|133.28|131.08|133.35|131.15|133.28|131.08|0
1643943450000|2022-02-04 02:57:30|133.35|131.15|133.48|131.28|133.48|131.28|133.35|131.15|0
1643943460000|2022-02-04 02:57:40|133.35|131.15|133.35|131.15|133.35|131.15|133.35|131.15|0
1643943480000|2022-02-04 02:58:00|133.48|131.28|133.48|131.28|133.48|131.28|133.41|131.21|0
1643943500000|2022-02-04 02:58:20|133.35|131.15|133.35|131.15|133.35|131.15|133.35|131.15|0
1643943510000|2022-02-04 02:58:30|133.22|131.02|133.09|130.89|133.22|131.02|133.09|130.89|0
1643943520000|2022-02-04 02:58:40|133.15|130.95|133.09|130.89|133.15|130.95|133.09|130.89|0
1643943530000|2022-02-04 02:58:50|133.15|130.95|133.02|130.82|133.15|130.95|132.95|130.75|0
1643943540000|2022-02-04 02:59:00|132.95|130.75|132.95|130.75|132.95|130.75|132.95|130.75|0
1643943600000|2022-02-04 03:00:00|133.08|130.88|132.95|130.75|133.08|130.88|132.95|130.75|0
1643943610000|2022-02-04 03:00:10|133.08|130.88|133.22|131.02|133.22|131.02|133.08|130.88|0
1643943620000|2022-02-04 03:00:20|133.28|131.08|133.22|131.02|133.28|131.08|133.22|131.02|0
1643943640000|2022-02-04 03:00:40|133.28|131.08|133.22|131.02|133.28|131.08|133.22|131.02|0
1643943660000|2022-02-04 03:01:00|133.08|130.88|133.08|130.88|133.08|130.88|133.08|130.88|0
1643943670000|2022-02-04 03:01:10|133.01|130.81|133.01|130.81|133.01|130.81|133.01|130.81|0
1643943680000|2022-02-04 03:01:20|132.95|130.75|133.08|130.88|133.08|130.88|132.95|130.75|0
1643943700000|2022-02-04 03:01:40|132.95|130.75|133.08|130.88|133.08|130.88|132.95|130.75|0
1643943710000|2022-02-04 03:01:50|132.95|130.75|132.95|130.75|132.95|130.75|132.95|130.75|0
1643943720000|2022-02-04 03:02:00|132.88|130.68|132.69|130.49|132.95|130.75|132.69|130.49|0
1643943730000|2022-02-04 03:02:10|132.55|130.35|132.48|130.28|132.55|130.35|132.48|130.28|0
1643943740000|2022-02-04 03:02:20|132.42|130.22|132.42|130.22|132.42|130.22|132.42|130.22|0
1643943760000|2022-02-04 03:02:40|132.48|130.28|132.48|130.28|132.48|130.28|132.48|130.28|0
1643943770000|2022-02-04 03:02:50|132.55|130.35|132.55|130.35|132.55|130.35|132.55|130.35|0
1643943780000|2022-02-04 03:03:00|132.42|130.22|132.42|130.22|132.42|130.22|132.42|130.22|0
1643943790000|2022-02-04 03:03:10|132.55|130.35|132.55|130.35|132.55|130.35|132.55|130.35|0
1643943810000|2022-02-04 03:03:30|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1643943840000|2022-02-04 03:04:00|132.55|130.35|132.68|130.48|132.68|130.48|132.55|130.35|0
1643943860000|2022-02-04 03:04:20|132.75|130.55|133.08|130.88|133.08|130.88|132.75|130.55|0
1643943870000|2022-02-04 03:04:30|132.95|130.75|132.95|130.75|132.95|130.75|132.95|130.75|0
1643943880000|2022-02-04 03:04:40|133.08|130.88|133.08|130.88|133.08|130.88|133.08|130.88|0
1643943910000|2022-02-04 03:05:10|133.21|131.01|133.34|131.14|133.34|131.14|133.21|131.01|0
1643943920000|2022-02-04 03:05:20|133.21|131.01|133.61|131.41|133.61|131.41|133.21|131.01|0
1643943930000|2022-02-04 03:05:30|133.74|131.54|133.74|131.54|133.74|131.54|133.74|131.54|0
1643943940000|2022-02-04 03:05:40|133.48|131.28|133.48|131.28|133.48|131.28|133.48|131.28|0
1643943950000|2022-02-04 03:05:50|133.41|131.21|133.41|131.21|133.48|131.28|133.41|131.21|0
1643943960000|2022-02-04 03:06:00|133.48|131.28|133.61|131.41|133.61|131.41|133.41|131.21|0
1643943970000|2022-02-04 03:06:10|133.54|131.34|133.54|131.34|133.54|131.34|133.54|131.34|0
1643943980000|2022-02-04 03:06:20|133.48|131.28|133.61|131.41|133.61|131.41|133.48|131.28|0
1643943990000|2022-02-04 03:06:30|133.54|131.34|133.54|131.34|133.54|131.34|133.54|131.34|0
1643944000000|2022-02-04 03:06:40|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1643944010000|2022-02-04 03:06:50|133.47|131.27|133.61|131.41|133.61|131.41|133.47|131.27|0
1643944020000|2022-02-04 03:07:00|133.67|131.47|134.01|131.81|134.01|131.81|133.67|131.47|0
1643944030000|2022-02-04 03:07:10|134.14|131.94|134.07|131.87|134.14|131.94|134.01|131.81|0
1643944040000|2022-02-04 03:07:20|134.14|131.94|134.01|131.81|134.14|131.94|134.01|131.81|0
1643944050000|2022-02-04 03:07:30|134.07|131.87|134.14|131.94|134.14|131.94|134.07|131.87|0
1643944060000|2022-02-04 03:07:40|134.07|131.87|134.01|131.81|134.07|131.87|134.01|131.81|0
1643944070000|2022-02-04 03:07:50|133.87|131.67|134.14|131.94|134.14|131.94|133.87|131.67|0
1643944080000|2022-02-04 03:08:00|134.2|132|134.07|131.87|134.2|132|134.07|131.87|0
1643944090000|2022-02-04 03:08:10|134.14|131.94|134.07|131.87|134.14|131.94|134.07|131.87|0
1643944100000|2022-02-04 03:08:20|134|131.8|134|131.8|134|131.8|134|131.8|0
1643944110000|2022-02-04 03:08:30|134.07|131.87|134.07|131.87|134.07|131.87|134.07|131.87|0
1643944120000|2022-02-04 03:08:40|134.14|131.94|134.14|131.94|134.14|131.94|134.14|131.94|0
1643944140000|2022-02-04 03:09:00|134|131.8|134|131.8|134|131.8|134|131.8|0
1643944150000|2022-02-04 03:09:10|134.07|131.87|134.07|131.87|134.07|131.87|134.07|131.87|0
1643944160000|2022-02-04 03:09:20|134|131.8|134|131.8|134.07|131.87|134|131.8|0
1643944180000|2022-02-04 03:09:40|133.93|131.73|134|131.8|134|131.8|133.93|131.73|0
1643944190000|2022-02-04 03:09:50|133.93|131.73|133.93|131.73|133.93|131.73|133.93|131.73|0
1643944200000|2022-02-04 03:10:00|134|131.8|134.27|132.07|134.27|132.07|134|131.8|0
1643944210000|2022-02-04 03:10:10|134.07|131.87|134.14|131.94|134.14|131.94|134|131.8|0
1643944220000|2022-02-04 03:10:20|134|131.8|134|131.8|134|131.8|134|131.8|0
1643944230000|2022-02-04 03:10:30|134.14|131.94|134.14|131.94|134.14|131.94|134.14|131.94|0
1643944240000|2022-02-04 03:10:40|134.07|131.87|134.14|131.94|134.14|131.94|134.07|131.87|0
1643944250000|2022-02-04 03:10:50|134.13|131.93|134.2|132|134.27|132.07|134.13|131.93|0
1643944260000|2022-02-04 03:11:00|134.13|131.93|134.13|131.93|134.2|132|134.13|131.93|0
1643944280000|2022-02-04 03:11:20|134.07|131.87|134.13|131.93|134.13|131.93|134.07|131.87|0
1643944290000|2022-02-04 03:11:30|134.27|132.07|134.27|132.07|134.27|132.07|134.27|132.07|0
1643944300000|2022-02-04 03:11:40|134.2|132|134.27|132.07|134.27|132.07|134.13|131.93|0
1643944310000|2022-02-04 03:11:50|134.2|132|134.06|131.86|134.2|132|134.06|131.86|0
1643944320000|2022-02-04 03:12:00|134|131.8|134|131.8|134|131.8|134|131.8|0
1643944330000|2022-02-04 03:12:10|133.93|131.73|134|131.8|134|131.8|133.93|131.73|0
1643944340000|2022-02-04 03:12:20|134.13|131.93|134.13|131.93|134.13|131.93|134.13|131.93|0
1643944350000|2022-02-04 03:12:30|134.06|131.86|134|131.8|134.06|131.86|134|131.8|0
1643944370000|2022-02-04 03:12:50|134.13|131.93|134.27|132.07|134.27|132.07|134.13|131.93|0
1643944380000|2022-02-04 03:13:00|134.13|131.93|134.4|132.2|134.4|132.2|134.13|131.93|0
1643944390000|2022-02-04 03:13:10|134.33|132.13|134.4|132.2|134.4|132.2|134.33|132.13|0
1643944410000|2022-02-04 03:13:30|134.53|132.33|134.66|132.46|134.73|132.53|134.53|132.33|0
1643944420000|2022-02-04 03:13:40|134.53|132.33|134.66|132.46|134.66|132.46|134.53|132.33|0
1643944430000|2022-02-04 03:13:50|134.53|132.33|134.53|132.33|134.53|132.33|134.46|132.26|0
1643944440000|2022-02-04 03:14:00|134.4|132.2|134.4|132.2|134.53|132.33|134.4|132.2|0
1643944450000|2022-02-04 03:14:10|134.46|132.26|134.59|132.39|134.59|132.39|134.46|132.26|0
1643944460000|2022-02-04 03:14:20|134.66|132.46|134.59|132.39|134.66|132.46|134.59|132.39|0
1643944470000|2022-02-04 03:14:30|134.66|132.46|134.66|132.46|134.66|132.46|134.66|132.46|0
1643944480000|2022-02-04 03:14:40|134.73|132.53|134.8|132.6|134.8|132.6|134.73|132.53|0
1643944490000|2022-02-04 03:14:50|134.93|132.73|135.46|133.26|135.46|133.26|134.93|132.73|0
1643944500000|2022-02-04 03:15:00|135.2|133|135.46|133.26|135.46|133.26|135.2|133|0
1643944520000|2022-02-04 03:15:20|135.39|133.19|135.46|133.26|135.46|133.26|135.39|133.19|0
1643944530000|2022-02-04 03:15:30|135.33|133.13|135.46|133.26|135.46|133.26|135.33|133.13|0
1643944540000|2022-02-04 03:15:40|135.6|133.4|135.6|133.4|135.6|133.4|135.6|133.4|0
1643944550000|2022-02-04 03:15:50|135.46|133.26|135.46|133.26|135.46|133.26|135.46|133.26|0
1643944560000|2022-02-04 03:16:00|135.6|133.4|135.53|133.33|135.6|133.4|135.46|133.26|0
1643944570000|2022-02-04 03:16:10|135.46|133.26|135.6|133.4|135.6|133.4|135.46|133.26|0
1643944580000|2022-02-04 03:16:20|135.46|133.26|135.39|133.19|135.46|133.26|135.39|133.19|0
1643944590000|2022-02-04 03:16:30|135.33|133.13|135.33|133.13|135.33|133.13|135.33|133.13|0
1643944600000|2022-02-04 03:16:40|135.46|133.26|135.33|133.13|135.46|133.26|135.33|133.13|0
1643944630000|2022-02-04 03:17:10|135.2|133|135.2|133|135.2|133|135.2|133|0
1643944640000|2022-02-04 03:17:20|135.13|132.93|135.06|132.86|135.2|133|135.06|132.86|0
1643944650000|2022-02-04 03:17:30|135.19|132.99|135.06|132.86|135.19|132.99|135.06|132.86|0
1643944660000|2022-02-04 03:17:40|134.99|132.79|135.06|132.86|135.06|132.86|134.99|132.79|0
1643944690000|2022-02-04 03:18:10|134.93|132.73|134.93|132.73|134.93|132.73|134.93|132.73|0
1643944700000|2022-02-04 03:18:20|135.06|132.86|134.93|132.73|135.06|132.86|134.86|132.66|0
1643944720000|2022-02-04 03:18:40|134.79|132.59|134.79|132.59|134.79|132.59|134.79|132.59|0
1643944740000|2022-02-04 03:19:00|134.86|132.66|134.79|132.59|134.86|132.66|134.79|132.59|0
1643944750000|2022-02-04 03:19:10|134.93|132.73|134.93|132.73|134.99|132.79|134.93|132.73|0
1643944760000|2022-02-04 03:19:20|135.06|132.86|134.93|132.73|135.06|132.86|134.93|132.73|0
1643944770000|2022-02-04 03:19:30|134.99|132.79|134.99|132.79|135.06|132.86|134.99|132.79|0
1643944780000|2022-02-04 03:19:40|135.06|132.86|135.06|132.86|135.06|132.86|135.06|132.86|0
1643944800000|2022-02-04 03:20:00|135.19|132.99|134.93|132.73|135.19|132.99|134.93|132.73|0
1643944810000|2022-02-04 03:20:10|135.06|132.86|135.06|132.86|135.06|132.86|134.99|132.79|0
1643944820000|2022-02-04 03:20:20|135.12|132.92|135.12|132.92|135.12|132.92|135.12|132.92|0
1643944830000|2022-02-04 03:20:30|135.06|132.86|135.06|132.86|135.06|132.86|135.06|132.86|0
1643944840000|2022-02-04 03:20:40|134.92|132.72|134.92|132.72|134.92|132.72|134.92|132.72|0
1643944850000|2022-02-04 03:20:50|134.79|132.59|134.92|132.72|134.92|132.72|134.79|132.59|0
1643944860000|2022-02-04 03:21:00|134.85|132.65|135.06|132.86|135.06|132.86|134.85|132.65|0
1643944870000|2022-02-04 03:21:10|134.92|132.72|134.99|132.79|134.99|132.79|134.92|132.72|0
1643944880000|2022-02-04 03:21:20|135.06|132.86|134.99|132.79|135.06|132.86|134.92|132.72|0
1643944890000|2022-02-04 03:21:30|135.46|133.26|135.32|133.12|135.46|133.26|135.32|133.12|0
1643944900000|2022-02-04 03:21:40|135.19|132.99|135.19|132.99|135.19|132.99|135.19|132.99|0
1643944920000|2022-02-04 03:22:00|135.32|133.12|135.32|133.12|135.32|133.12|135.32|133.12|0
1643944930000|2022-02-04 03:22:10|135.25|133.05|135.32|133.12|135.32|133.12|135.25|133.05|0
1643944950000|2022-02-04 03:22:30|135.25|133.05|135.19|132.99|135.25|133.05|135.19|132.99|0
1643944960000|2022-02-04 03:22:40|135.32|133.12|135.32|133.12|135.32|133.12|135.32|133.12|0
1643944990000|2022-02-04 03:23:10|135.25|133.05|135.32|133.12|135.32|133.12|135.25|133.05|0
1643945000000|2022-02-04 03:23:20|135.19|132.99|135.32|133.12|135.32|133.12|135.19|132.99|0
1643945010000|2022-02-04 03:23:30|135.25|133.05|135.25|133.05|135.25|133.05|135.25|133.05|0
1643945020000|2022-02-04 03:23:40|135.32|133.12|135.32|133.12|135.32|133.12|135.32|133.12|0
1643945050000|2022-02-04 03:24:10|135.19|132.99|135.19|132.99|135.19|132.99|135.19|132.99|0
1643945070000|2022-02-04 03:24:30|135.32|133.12|135.25|133.05|135.32|133.12|135.25|133.05|0
1643945080000|2022-02-04 03:24:40|135.19|132.99|135.19|132.99|135.19|132.99|135.19|132.99|0
1643945110000|2022-02-04 03:25:10|135.12|132.92|135.19|132.99|135.19|132.99|135.12|132.92|0
1643945120000|2022-02-04 03:25:20|135.12|132.92|135.12|132.92|135.12|132.92|135.12|132.92|0
1643945130000|2022-02-04 03:25:30|135.19|132.99|135.19|132.99|135.19|132.99|135.19|132.99|0
1643945140000|2022-02-04 03:25:40|135.05|132.85|134.65|132.45|135.05|132.85|134.65|132.45|0
1643945160000|2022-02-04 03:26:00|134.52|132.32|134.58|132.38|134.58|132.38|134.52|132.32|0
1643945170000|2022-02-04 03:26:10|134.65|132.45|134.65|132.45|134.65|132.45|134.65|132.45|0
1643945180000|2022-02-04 03:26:20|134.58|132.38|134.65|132.45|134.65|132.45|134.58|132.38|0
1643945190000|2022-02-04 03:26:30|134.52|132.32|134.52|132.32|134.52|132.32|134.52|132.32|0
1643945210000|2022-02-04 03:26:50|134.65|132.45|134.65|132.45|134.65|132.45|134.65|132.45|0
1643945220000|2022-02-04 03:27:00|134.38|132.18|134.38|132.18|134.38|132.18|134.38|132.18|0
1643945240000|2022-02-04 03:27:20|134.65|132.45|134.65|132.45|134.65|132.45|134.65|132.45|0
1643945250000|2022-02-04 03:27:30|134.52|132.32|134.52|132.32|134.52|132.32|134.52|132.32|0
1643945260000|2022-02-04 03:27:40|134.65|132.45|134.58|132.38|134.65|132.45|134.58|132.38|0
1643945270000|2022-02-04 03:27:50|134.52|132.32|134.65|132.45|134.65|132.45|134.52|132.32|0
1643945280000|2022-02-04 03:28:00|134.58|132.38|134.65|132.45|134.65|132.45|134.58|132.38|0
1643945290000|2022-02-04 03:28:10|134.52|132.32|134.52|132.32|134.52|132.32|134.45|132.25|0
1643945300000|2022-02-04 03:28:20|134.38|132.18|134.38|132.18|134.38|132.18|134.38|132.18|0
1643945310000|2022-02-04 03:28:30|134.45|132.25|134.52|132.32|134.52|132.32|134.45|132.25|0
1643945330000|2022-02-04 03:28:50|134.38|132.18|134.38|132.18|134.38|132.18|134.38|132.18|0
1643945340000|2022-02-04 03:29:00|134.25|132.05|134.38|132.18|134.38|132.18|134.25|132.05|0
1643945350000|2022-02-04 03:29:10|134.52|132.32|134.52|132.32|134.52|132.32|134.52|132.32|0
1643945360000|2022-02-04 03:29:20|134.38|132.18|134.38|132.18|134.45|132.25|134.38|132.18|0
1643945370000|2022-02-04 03:29:30|134.52|132.32|134.52|132.32|134.52|132.32|134.52|132.32|0
1643945380000|2022-02-04 03:29:40|134.58|132.38|134.65|132.45|134.65|132.45|134.58|132.38|0
1643945390000|2022-02-04 03:29:50|134.58|132.38|134.65|132.45|134.65|132.45|134.51|132.31|0
1643945400000|2022-02-04 03:30:00|134.58|132.38|134.91|132.71|134.98|132.78|134.58|132.38|0
1643945410000|2022-02-04 03:30:10|135.05|132.85|134.91|132.71|135.05|132.85|134.91|132.71|0
1643945420000|2022-02-04 03:30:20|134.78|132.58|134.98|132.78|134.98|132.78|134.78|132.58|0
1643945430000|2022-02-04 03:30:30|134.78|132.58|134.65|132.45|134.78|132.58|134.65|132.45|0
1643945440000|2022-02-04 03:30:40|134.58|132.38|134.31|132.11|134.58|132.38|134.31|132.11|0
1643945450000|2022-02-04 03:30:50|134.25|132.05|134.31|132.11|134.31|132.11|134.25|132.05|0
1643945460000|2022-02-04 03:31:00|134.25|132.05|134.25|132.05|134.25|132.05|134.25|132.05|0
1643945470000|2022-02-04 03:31:10|134.18|131.98|134.04|131.84|134.18|131.98|134.04|131.84|0
1643945480000|2022-02-04 03:31:20|133.98|131.78|133.85|131.65|133.98|131.78|133.85|131.65|0
1643945490000|2022-02-04 03:31:30|133.78|131.58|133.85|131.65|133.85|131.65|133.71|131.51|0
1643945500000|2022-02-04 03:31:40|133.91|131.71|133.85|131.65|133.91|131.71|133.85|131.65|0
1643945510000|2022-02-04 03:31:50|133.71|131.51|133.71|131.51|133.71|131.51|133.71|131.51|0
1643945520000|2022-02-04 03:32:00|133.51|131.31|133.71|131.51|133.71|131.51|133.45|131.25|0
1643945530000|2022-02-04 03:32:10|133.58|131.38|133.45|131.25|133.58|131.38|133.45|131.25|0
1643945540000|2022-02-04 03:32:20|133.71|131.51|133.71|131.51|133.71|131.51|133.71|131.51|0
1643945570000|2022-02-04 03:32:50|133.45|131.25|133.45|131.25|133.45|131.25|133.45|131.25|0
1643945580000|2022-02-04 03:33:00|133.51|131.31|133.45|131.25|133.51|131.31|133.32|131.12|0
1643945590000|2022-02-04 03:33:10|133.58|131.38|133.58|131.38|133.58|131.38|133.58|131.38|0
1643945600000|2022-02-04 03:33:20|133.71|131.51|133.71|131.51|133.71|131.51|133.71|131.51|0
1643945610000|2022-02-04 03:33:30|133.78|131.58|133.85|131.65|133.85|131.65|133.78|131.58|0
1643945620000|2022-02-04 03:33:40|133.71|131.51|133.71|131.51|133.71|131.51|133.71|131.51|0
1643945630000|2022-02-04 03:33:50|133.78|131.58|133.71|131.51|133.78|131.58|133.71|131.51|0
1643945640000|2022-02-04 03:34:00|133.78|131.58|133.78|131.58|133.78|131.58|133.78|131.58|0
1643945650000|2022-02-04 03:34:10|133.71|131.51|133.85|131.65|133.85|131.65|133.71|131.51|0
1643945660000|2022-02-04 03:34:20|133.84|131.64|133.98|131.78|133.98|131.78|133.84|131.64|0
1643945670000|2022-02-04 03:34:30|133.84|131.64|133.84|131.64|133.84|131.64|133.84|131.64|0
1643945690000|2022-02-04 03:34:50|133.71|131.51|133.71|131.51|133.71|131.51|133.64|131.44|0
1643945700000|2022-02-04 03:35:00|133.78|131.58|133.84|131.64|133.84|131.64|133.78|131.58|0
1643945710000|2022-02-04 03:35:10|133.71|131.51|133.71|131.51|133.78|131.58|133.71|131.51|0
1643945730000|2022-02-04 03:35:30|133.77|131.57|133.98|131.78|133.98|131.78|133.77|131.57|0
1643945740000|2022-02-04 03:35:40|133.77|131.57|133.91|131.71|133.91|131.71|133.77|131.57|0
1643945750000|2022-02-04 03:35:50|133.98|131.78|133.91|131.71|134.04|131.84|133.91|131.71|0
1643945760000|2022-02-04 03:36:00|133.98|131.78|134.11|131.91|134.11|131.91|133.98|131.78|0
1643945770000|2022-02-04 03:36:10|133.98|131.78|133.98|131.78|134.04|131.84|133.98|131.78|0
1643945790000|2022-02-04 03:36:30|133.84|131.64|133.84|131.64|133.84|131.64|133.84|131.64|0
1643945820000|2022-02-04 03:37:00|133.91|131.71|134.11|131.91|134.11|131.91|133.91|131.71|0
1643945840000|2022-02-04 03:37:20|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1643945850000|2022-02-04 03:37:30|134.11|131.91|134.11|131.91|134.11|131.91|134.11|131.91|0
1643945860000|2022-02-04 03:37:40|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1643945870000|2022-02-04 03:37:50|133.91|131.71|134.04|131.84|134.04|131.84|133.91|131.71|0
1643945880000|2022-02-04 03:38:00|134.11|131.91|134.04|131.84|134.11|131.91|133.97|131.77|0
1643945890000|2022-02-04 03:38:10|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1643945910000|2022-02-04 03:38:30|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1643945920000|2022-02-04 03:38:40|134.11|131.91|134.11|131.91|134.11|131.91|134.11|131.91|0
1643945930000|2022-02-04 03:38:50|134.24|132.04|134.24|132.04|134.24|132.04|134.24|132.04|0
1643945940000|2022-02-04 03:39:00|134.3|132.1|134.64|132.44|134.64|132.44|134.3|132.1|0
1643945950000|2022-02-04 03:39:10|134.57|132.37|134.57|132.37|134.57|132.37|134.57|132.37|0
1643945960000|2022-02-04 03:39:20|134.64|132.44|134.51|132.31|134.64|132.44|134.51|132.31|0
1643945970000|2022-02-04 03:39:30|134.5|132.3|134.5|132.3|134.57|132.37|134.44|132.24|0
1643945980000|2022-02-04 03:39:40|134.64|132.44|134.64|132.44|134.64|132.44|134.64|132.44|0
1643945990000|2022-02-04 03:39:50|134.57|132.37|134.5|132.3|134.57|132.37|134.5|132.3|0
1643946000000|2022-02-04 03:40:00|134.37|132.17|134.3|132.1|134.37|132.17|134.3|132.1|0
1643946010000|2022-02-04 03:40:10|134.24|132.04|134.24|132.04|134.24|132.04|134.24|132.04|0
1643946040000|2022-02-04 03:40:40|134.3|132.1|134.3|132.1|134.3|132.1|134.3|132.1|0
1643946050000|2022-02-04 03:40:50|134.24|132.04|134.37|132.17|134.37|132.17|134.24|132.04|0
1643946060000|2022-02-04 03:41:00|134.43|132.23|134.24|132.04|134.43|132.23|134.24|132.04|0
1643946070000|2022-02-04 03:41:10|134.3|132.1|134.37|132.17|134.37|132.17|134.3|132.1|0
1643946080000|2022-02-04 03:41:20|134.5|132.3|134.64|132.44|134.7|132.5|134.5|132.3|0
1643946090000|2022-02-04 03:41:30|134.57|132.37|134.57|132.37|134.64|132.44|134.57|132.37|0
1643946100000|2022-02-04 03:41:40|134.64|132.44|134.7|132.5|134.7|132.5|134.64|132.44|0
1643946110000|2022-02-04 03:41:50|134.77|132.57|134.64|132.44|134.77|132.57|134.64|132.44|0
1643946120000|2022-02-04 03:42:00|134.57|132.37|134.5|132.3|134.64|132.44|134.5|132.3|0
1643946140000|2022-02-04 03:42:20|134.43|132.23|134.5|132.3|134.5|132.3|134.43|132.23|0
1643946150000|2022-02-04 03:42:30|134.37|132.17|134.37|132.17|134.37|132.17|134.37|132.17|0
1643946170000|2022-02-04 03:42:50|134.43|132.23|134.43|132.23|134.43|132.23|134.43|132.23|0
1643946180000|2022-02-04 03:43:00|134.3|132.1|134.5|132.3|134.5|132.3|134.3|132.1|0
1643946200000|2022-02-04 03:43:20|134.37|132.17|134.37|132.17|134.37|132.17|134.37|132.17|0
1643946210000|2022-02-04 03:43:30|134.43|132.23|134.5|132.3|134.5|132.3|134.43|132.23|0
1643946220000|2022-02-04 03:43:40|134.37|132.17|134.37|132.17|134.37|132.17|134.37|132.17|0
1643946230000|2022-02-04 03:43:50|134.43|132.23|134.37|132.17|134.43|132.23|134.37|132.17|0
1643946250000|2022-02-04 03:44:10|134.43|132.23|134.43|132.23|134.43|132.23|134.43|132.23|0
1643946260000|2022-02-04 03:44:20|134.37|132.17|134.5|132.3|134.5|132.3|134.37|132.17|0
1643946270000|2022-02-04 03:44:30|134.37|132.17|134.37|132.17|134.37|132.17|134.37|132.17|0
1643946280000|2022-02-04 03:44:40|134.23|132.03|134.16|131.96|134.23|132.03|134.16|131.96|0
1643946290000|2022-02-04 03:44:50|134.23|132.03|134.16|131.96|134.23|132.03|134.16|131.96|0
1643946300000|2022-02-04 03:45:00|134.23|132.03|134.23|132.03|134.23|132.03|134.23|132.03|0
1643946310000|2022-02-04 03:45:10|134.37|132.17|134.37|132.17|134.37|132.17|134.37|132.17|0
1643946320000|2022-02-04 03:45:20|134.5|132.3|134.5|132.3|134.5|132.3|134.5|132.3|0
1643946340000|2022-02-04 03:45:40|134.7|132.5|134.77|132.57|134.77|132.57|134.7|132.5|0
1643946350000|2022-02-04 03:45:50|134.9|132.7|134.9|132.7|134.9|132.7|134.9|132.7|0
1643946360000|2022-02-04 03:46:00|134.83|132.63|134.56|132.36|134.83|132.63|134.5|132.3|0
1643946370000|2022-02-04 03:46:10|134.5|132.3|134.5|132.3|134.5|132.3|134.5|132.3|0
1643946380000|2022-02-04 03:46:20|134.56|132.36|134.63|132.43|134.63|132.43|134.5|132.3|0
1643946410000|2022-02-04 03:46:50|134.5|132.3|134.5|132.3|134.5|132.3|134.5|132.3|0
1643946420000|2022-02-04 03:47:00|134.36|132.16|134.36|132.16|134.36|132.16|134.36|132.16|0
1643946450000|2022-02-04 03:47:30|134.5|132.3|134.5|132.3|134.5|132.3|134.5|132.3|0
1643946460000|2022-02-04 03:47:40|134.43|132.23|134.36|132.16|134.5|132.3|134.36|132.16|0
1643946470000|2022-02-04 03:47:50|134.23|132.03|134.23|132.03|134.23|132.03|134.23|132.03|0
1643946480000|2022-02-04 03:48:00|134.29|132.09|134.5|132.3|134.5|132.3|134.29|132.09|0
1643946490000|2022-02-04 03:48:10|134.43|132.23|134.63|132.43|134.63|132.43|134.43|132.23|0
1643946510000|2022-02-04 03:48:30|134.5|132.3|134.43|132.23|134.5|132.3|134.43|132.23|0
1643946520000|2022-02-04 03:48:40|134.36|132.16|134.43|132.23|134.43|132.23|134.36|132.16|0
1643946530000|2022-02-04 03:48:50|134.36|132.16|134.29|132.09|134.36|132.16|134.29|132.09|0
1643946540000|2022-02-04 03:49:00|134.36|132.16|134.43|132.23|134.43|132.23|134.29|132.09|0
1643946550000|2022-02-04 03:49:10|134.36|132.16|134.29|132.09|134.36|132.16|134.29|132.09|0
1643946560000|2022-02-04 03:49:20|134.36|132.16|134.36|132.16|134.36|132.16|134.36|132.16|0
1643946580000|2022-02-04 03:49:40|134.29|132.09|134.36|132.16|134.36|132.16|134.29|132.09|0
1643946590000|2022-02-04 03:49:50|134.49|132.29|134.36|132.16|134.49|132.29|134.36|132.16|0
1643946600000|2022-02-04 03:50:00|134.42|132.22|134.23|132.03|134.42|132.22|134.23|132.03|0
1643946610000|2022-02-04 03:50:10|134.16|131.96|134.23|132.03|134.23|132.03|134.16|131.96|0
1643946620000|2022-02-04 03:50:20|134.42|132.22|134.36|132.16|134.42|132.22|134.36|132.16|0
1643946630000|2022-02-04 03:50:30|134.49|132.29|134.49|132.29|134.49|132.29|134.42|132.22|0
1643946640000|2022-02-04 03:50:40|134.63|132.43|134.56|132.36|134.63|132.43|134.56|132.36|0
1643946650000|2022-02-04 03:50:50|134.63|132.43|134.63|132.43|134.63|132.43|134.63|132.43|0
1643946660000|2022-02-04 03:51:00|134.56|132.36|134.56|132.36|134.63|132.43|134.49|132.29|0
1643946670000|2022-02-04 03:51:10|134.63|132.43|134.56|132.36|134.63|132.43|134.56|132.36|0
1643946680000|2022-02-04 03:51:20|134.63|132.43|134.63|132.43|134.63|132.43|134.63|132.43|0
1643946690000|2022-02-04 03:51:30|134.69|132.49|134.82|132.62|134.89|132.69|134.69|132.49|0
1643946700000|2022-02-04 03:51:40|134.76|132.56|134.76|132.56|134.82|132.62|134.76|132.56|0
1643946710000|2022-02-04 03:51:50|134.82|132.62|135.03|132.83|135.03|132.83|134.82|132.62|0
1643946720000|2022-02-04 03:52:00|134.89|132.69|134.89|132.69|134.89|132.69|134.89|132.69|0
1643946730000|2022-02-04 03:52:10|134.96|132.76|135.03|132.83|135.09|132.89|134.96|132.76|0
1643946740000|2022-02-04 03:52:20|134.96|132.76|134.96|132.76|134.96|132.76|134.96|132.76|0
1643946750000|2022-02-04 03:52:30|134.89|132.69|134.76|132.56|134.89|132.69|134.76|132.56|0
1643946760000|2022-02-04 03:52:40|134.62|132.42|134.42|132.22|134.62|132.42|134.42|132.22|0
1643946770000|2022-02-04 03:52:50|134.49|132.29|134.49|132.29|134.49|132.29|134.49|132.29|0
1643946780000|2022-02-04 03:53:00|134.36|132.16|134.36|132.16|134.36|132.16|134.36|132.16|0
1643946790000|2022-02-04 03:53:10|134.29|132.09|134.22|132.02|134.29|132.09|134.22|132.02|0
1643946800000|2022-02-04 03:53:20|134.69|132.49|134.62|132.42|134.69|132.49|134.62|132.42|0
1643946810000|2022-02-04 03:53:30|134.55|132.35|134.55|132.35|134.62|132.42|134.55|132.35|0
1643946820000|2022-02-04 03:53:40|134.49|132.29|134.49|132.29|134.55|132.35|134.49|132.29|0
1643946830000|2022-02-04 03:53:50|134.55|132.35|134.55|132.35|134.55|132.35|134.49|132.29|0
1643946840000|2022-02-04 03:54:00|134.62|132.42|134.55|132.35|134.62|132.42|134.55|132.35|0
1643946860000|2022-02-04 03:54:20|134.49|132.29|134.49|132.29|134.49|132.29|134.49|132.29|0
1643946890000|2022-02-04 03:54:50|134.55|132.35|134.55|132.35|134.55|132.35|134.55|132.35|0
1643946900000|2022-02-04 03:55:00|134.49|132.29|134.49|132.29|134.49|132.29|134.49|132.29|0
1643946920000|2022-02-04 03:55:20|134.62|132.42|134.76|132.56|134.76|132.56|134.62|132.42|0
1643946930000|2022-02-04 03:55:30|134.89|132.69|134.82|132.62|134.89|132.69|134.82|132.62|0
1643946940000|2022-02-04 03:55:40|134.62|132.42|134.62|132.42|134.62|132.42|134.62|132.42|0
1643946960000|2022-02-04 03:56:00|134.75|132.55|134.62|132.42|134.82|132.62|134.62|132.42|0
1643946970000|2022-02-04 03:56:10|134.69|132.49|134.75|132.55|134.75|132.55|134.69|132.49|0
1643947000000|2022-02-04 03:56:40|134.89|132.69|134.89|132.69|134.89|132.69|134.89|132.69|0
1643947010000|2022-02-04 03:56:50|134.82|132.62|134.82|132.62|134.82|132.62|134.82|132.62|0
1643947020000|2022-02-04 03:57:00|135.02|132.82|134.95|132.75|135.02|132.82|134.95|132.75|0
1643947030000|2022-02-04 03:57:10|134.89|132.69|134.89|132.69|134.89|132.69|134.89|132.69|0
1643947040000|2022-02-04 03:57:20|134.62|132.42|134.62|132.42|134.62|132.42|134.62|132.42|0
1643947070000|2022-02-04 03:57:50|134.55|132.35|134.62|132.42|134.62|132.42|134.55|132.35|0
1643947080000|2022-02-04 03:58:00|134.49|132.29|134.49|132.29|134.49|132.29|134.49|132.29|0
1643947090000|2022-02-04 03:58:10|134.68|132.48|134.68|132.48|134.68|132.48|134.68|132.48|0
1643947100000|2022-02-04 03:58:20|134.89|132.69|134.82|132.62|134.89|132.69|134.75|132.55|0
1643947110000|2022-02-04 03:58:30|134.75|132.55|134.75|132.55|134.75|132.55|134.75|132.55|0
1643947130000|2022-02-04 03:58:50|134.62|132.42|134.62|132.42|134.62|132.42|134.62|132.42|0
1643947140000|2022-02-04 03:59:00|134.48|132.28|134.62|132.42|134.62|132.42|134.48|132.28|0
1643947160000|2022-02-04 03:59:20|134.75|132.55|134.75|132.55|134.75|132.55|134.75|132.55|0
1643947180000|2022-02-04 03:59:40|134.81|132.61|134.75|132.55|134.81|132.61|134.75|132.55|0
1643947190000|2022-02-04 03:59:50|134.68|132.48|134.68|132.48|134.68|132.48|134.68|132.48|0
1643947200000|2022-02-04 04:00:00|134.88|132.68|134.95|132.75|134.95|132.75|134.88|132.68|0
1643947210000|2022-02-04 04:00:10|135.02|132.82|135.15|132.95|135.28|133.08|135.02|132.82|0
1643947220000|2022-02-04 04:00:20|135.28|133.08|135.35|133.15|135.42|133.22|135.28|133.08|0
1643947230000|2022-02-04 04:00:30|135.28|133.08|135.28|133.08|135.28|133.08|135.28|133.08|0
1643947240000|2022-02-04 04:00:40|135.15|132.95|135.15|132.95|135.15|132.95|135.15|132.95|0
1643947250000|2022-02-04 04:00:50|135.28|133.08|135.28|133.08|135.28|133.08|135.28|133.08|0
1643947260000|2022-02-04 04:01:00|135.21|133.01|135.15|132.95|135.21|133.01|135.15|132.95|0
1643947270000|2022-02-04 04:01:10|135.21|133.01|135.28|133.08|135.28|133.08|135.21|133.01|0
1643947280000|2022-02-04 04:01:20|135.55|133.35|135.42|133.22|135.55|133.35|135.42|133.22|0
1643947290000|2022-02-04 04:01:30|135.55|133.35|135.42|133.22|135.55|133.35|135.42|133.22|0
1643947300000|2022-02-04 04:01:40|135.48|133.28|135.42|133.22|135.55|133.35|135.42|133.22|0
1643947320000|2022-02-04 04:02:00|135.28|133.08|135.15|132.95|135.28|133.08|135.15|132.95|0
1643947330000|2022-02-04 04:02:10|135.02|132.82|135.08|132.88|135.08|132.88|135.02|132.82|0
1643947350000|2022-02-04 04:02:30|135.15|132.95|135.15|132.95|135.15|132.95|135.08|132.88|0
1643947370000|2022-02-04 04:02:50|135.21|133.01|135.21|133.01|135.28|133.08|135.21|133.01|0
1643947380000|2022-02-04 04:03:00|135.15|132.95|135.15|132.95|135.15|132.95|135.15|132.95|0
1643947390000|2022-02-04 04:03:10|135.21|133.01|135.15|132.95|135.21|133.01|135.15|132.95|0
1643947400000|2022-02-04 04:03:20|135.21|133.01|135.08|132.88|135.21|133.01|135.08|132.88|0
1643947410000|2022-02-04 04:03:30|135.15|132.95|135.08|132.88|135.15|132.95|135.01|132.81|0
1643947420000|2022-02-04 04:03:40|135.01|132.81|135.01|132.81|135.08|132.88|135.01|132.81|0
1643947440000|2022-02-04 04:04:00|134.94|132.74|134.88|132.68|134.94|132.74|134.88|132.68|0
1643947450000|2022-02-04 04:04:10|134.27|132.07|134.27|132.07|134.27|132.07|134.27|132.07|0
1643947460000|2022-02-04 04:04:20|134.2|132|134.2|132|134.2|132|134.2|132|0
1643947470000|2022-02-04 04:04:30|134.27|132.07|134.27|132.07|134.27|132.07|134.27|132.07|0
1643947490000|2022-02-04 04:04:50|134.4|132.2|134.4|132.2|134.4|132.2|134.4|132.2|0
1643947500000|2022-02-04 04:05:00|134.46|132.26|134.53|132.33|134.53|132.33|134.46|132.26|0
1643947510000|2022-02-04 04:05:10|134.4|132.2|134.4|132.2|134.4|132.2|134.4|132.2|0
1643947520000|2022-02-04 04:05:20|134.53|132.33|134.53|132.33|134.53|132.33|134.53|132.33|0
1643947530000|2022-02-04 04:05:30|134.4|132.2|134.4|132.2|134.4|132.2|134.4|132.2|0
1643947540000|2022-02-04 04:05:40|134.27|132.07|134.27|132.07|134.27|132.07|134.27|132.07|0
1643947550000|2022-02-04 04:05:50|134|131.8|134.06|131.86|134.06|131.86|134|131.8|0
1643947560000|2022-02-04 04:06:00|134.13|131.93|134.13|131.93|134.13|131.93|134.13|131.93|0
1643947590000|2022-02-04 04:06:30|134|131.8|134.13|131.93|134.13|131.93|134|131.8|0
1643947600000|2022-02-04 04:06:40|134.2|132|134.2|132|134.2|132|134.13|131.93|0
1643947610000|2022-02-04 04:06:50|134.13|131.93|134.13|131.93|134.13|131.93|134.13|131.93|0
1643947620000|2022-02-04 04:07:00|134.2|132|134.26|132.06|134.26|132.06|134.2|132|0
1643947670000|2022-02-04 04:07:50|134.4|132.2|134.4|132.2|134.4|132.2|134.4|132.2|0
1643947680000|2022-02-04 04:08:00|134.33|132.13|134.13|131.93|134.33|132.13|134.13|131.93|0
1643947690000|2022-02-04 04:08:10|134.26|132.06|134.26|132.06|134.26|132.06|134.19|131.99|0
1643947710000|2022-02-04 04:08:30|134.13|131.93|133.86|131.66|134.13|131.93|133.86|131.66|0
1643947720000|2022-02-04 04:08:40|134|131.8|134|131.8|134|131.8|134|131.8|0
1643947740000|2022-02-04 04:09:00|133.93|131.73|134|131.8|134|131.8|133.93|131.73|0
1643947780000|2022-02-04 04:09:40|133.86|131.66|133.86|131.66|133.86|131.66|133.86|131.66|0
1643947790000|2022-02-04 04:09:50|133.93|131.73|134|131.8|134|131.8|133.93|131.73|0
1643947800000|2022-02-04 04:10:00|133.86|131.66|133.93|131.73|133.99|131.79|133.86|131.66|0
1643947810000|2022-02-04 04:10:10|133.99|131.79|134.19|131.99|134.26|132.06|133.99|131.79|0
1643947820000|2022-02-04 04:10:20|134.13|131.93|134.13|131.93|134.13|131.93|134.13|131.93|0
1643947860000|2022-02-04 04:11:00|134.26|132.06|134.13|131.93|134.26|132.06|134.13|131.93|0
1643947870000|2022-02-04 04:11:10|134.19|131.99|134.13|131.93|134.19|131.99|134.13|131.93|0
1643947880000|2022-02-04 04:11:20|134.26|132.06|134.26|132.06|134.26|132.06|134.26|132.06|0
1643947890000|2022-02-04 04:11:30|134.13|131.93|134.13|131.93|134.13|131.93|134.13|131.93|0
1643947900000|2022-02-04 04:11:40|134.26|132.06|134.26|132.06|134.26|132.06|134.26|132.06|0
1643947910000|2022-02-04 04:11:50|134.39|132.19|134.46|132.26|134.46|132.26|134.39|132.19|0
1643947920000|2022-02-04 04:12:00|134.39|132.19|134.53|132.33|134.53|132.33|134.39|132.19|0
1643947930000|2022-02-04 04:12:10|134.59|132.39|134.46|132.26|134.59|132.39|134.46|132.26|0
1643947940000|2022-02-04 04:12:20|134.39|132.19|134.39|132.19|134.39|132.19|134.39|132.19|0
1643947950000|2022-02-04 04:12:30|134.26|132.06|134.26|132.06|134.26|132.06|134.26|132.06|0
1643947960000|2022-02-04 04:12:40|134.13|131.93|133.86|131.66|134.13|131.93|133.86|131.66|0
1643947970000|2022-02-04 04:12:50|133.92|131.72|133.86|131.66|133.92|131.72|133.86|131.66|0
1643947980000|2022-02-04 04:13:00|133.92|131.72|134.13|131.93|134.13|131.93|133.92|131.72|0
1643947990000|2022-02-04 04:13:10|134.06|131.86|134.13|131.93|134.13|131.93|134.06|131.86|0
1643948000000|2022-02-04 04:13:20|134.06|131.86|134.12|131.92|134.12|131.92|133.99|131.79|0
1643948010000|2022-02-04 04:13:30|134.06|131.86|134.26|132.06|134.26|132.06|133.99|131.79|0
1643948040000|2022-02-04 04:14:00|134.39|132.19|134.39|132.19|134.39|132.19|134.39|132.19|0
1643948060000|2022-02-04 04:14:20|134.26|132.06|134.26|132.06|134.26|132.06|134.26|132.06|0
1643948080000|2022-02-04 04:14:40|134.32|132.12|134.39|132.19|134.39|132.19|134.26|132.06|0
1643948090000|2022-02-04 04:14:50|134.26|132.06|134.32|132.12|134.32|132.12|134.26|132.06|0
1643948100000|2022-02-04 04:15:00|134.39|132.19|134.52|132.32|134.52|132.32|134.39|132.19|0
1643948110000|2022-02-04 04:15:10|134.45|132.25|134.45|132.25|134.45|132.25|134.39|132.19|0
1643948120000|2022-02-04 04:15:20|134.52|132.32|134.79|132.59|134.79|132.59|134.52|132.32|0
1643948130000|2022-02-04 04:15:30|134.66|132.46|134.52|132.32|134.66|132.46|134.52|132.32|0
1643948140000|2022-02-04 04:15:40|134.59|132.39|134.52|132.32|134.59|132.39|134.52|132.32|0
1643948150000|2022-02-04 04:15:50|134.59|132.39|134.79|132.59|134.79|132.59|134.59|132.39|0
1643948160000|2022-02-04 04:16:00|134.66|132.46|134.72|132.52|134.72|132.52|134.66|132.46|0
1643948170000|2022-02-04 04:16:10|134.66|132.46|134.66|132.46|134.72|132.52|134.66|132.46|0
1643948180000|2022-02-04 04:16:20|134.72|132.52|134.72|132.52|134.72|132.52|134.72|132.52|0
1643948200000|2022-02-04 04:16:40|134.66|132.46|134.66|132.46|134.66|132.46|134.66|132.46|0
1643948220000|2022-02-04 04:17:00|134.79|132.59|134.79|132.59|134.79|132.59|134.79|132.59|0
1643948230000|2022-02-04 04:17:10|134.66|132.46|134.66|132.46|134.66|132.46|134.66|132.46|0
1643948240000|2022-02-04 04:17:20|134.72|132.52|134.79|132.59|134.79|132.59|134.72|132.52|0
1643948260000|2022-02-04 04:17:40|134.52|132.32|134.65|132.45|134.65|132.45|134.52|132.32|0
1643948270000|2022-02-04 04:17:50|134.79|132.59|134.72|132.52|134.79|132.59|134.72|132.52|0
1643948280000|2022-02-04 04:18:00|134.65|132.45|134.65|132.45|134.65|132.45|134.65|132.45|0
1643948290000|2022-02-04 04:18:10|134.92|132.72|134.65|132.45|134.92|132.72|134.65|132.45|0
1643948300000|2022-02-04 04:18:20|134.52|132.32|134.65|132.45|134.65|132.45|134.52|132.32|0
1643948310000|2022-02-04 04:18:30|134.79|132.59|134.58|132.38|134.79|132.59|134.58|132.38|0
1643948320000|2022-02-04 04:18:40|134.65|132.45|134.79|132.59|134.79|132.59|134.65|132.45|0
1643948330000|2022-02-04 04:18:50|134.92|132.72|134.92|132.72|134.92|132.72|134.92|132.72|0
1643948360000|2022-02-04 04:19:20|134.85|132.65|134.92|132.72|134.92|132.72|134.85|132.65|0
1643948370000|2022-02-04 04:19:30|134.65|132.45|134.72|132.52|134.72|132.52|134.65|132.45|0
1643948380000|2022-02-04 04:19:40|134.65|132.45|134.65|132.45|134.65|132.45|134.65|132.45|0
1643948400000|2022-02-04 04:20:00|134.58|132.38|134.65|132.45|134.65|132.45|134.58|132.38|0
1643948430000|2022-02-04 04:20:30|134.52|132.32|134.65|132.45|134.65|132.45|134.52|132.32|0
1643948440000|2022-02-04 04:20:40|134.58|132.38|134.52|132.32|134.58|132.38|134.52|132.32|0
1643948460000|2022-02-04 04:21:00|134.65|132.45|134.52|132.32|134.65|132.45|134.52|132.32|0
1643948470000|2022-02-04 04:21:10|134.65|132.45|134.65|132.45|134.65|132.45|134.65|132.45|0
1643948500000|2022-02-04 04:21:40|134.78|132.58|134.92|132.72|134.92|132.72|134.78|132.58|0
1643948510000|2022-02-04 04:21:50|134.98|132.78|135.05|132.85|135.05|132.85|134.98|132.78|0
1643948520000|2022-02-04 04:22:00|135.32|133.12|135.32|133.12|135.45|133.25|135.32|133.12|0
1643948530000|2022-02-04 04:22:10|135.59|133.39|135.59|133.39|135.59|133.39|135.59|133.39|0
1643948550000|2022-02-04 04:22:30|135.45|133.25|135.32|133.12|135.45|133.25|135.32|133.12|0
1643948570000|2022-02-04 04:22:50|135.45|133.25|135.32|133.12|135.45|133.25|135.32|133.12|0
1643948580000|2022-02-04 04:23:00|135.45|133.25|135.59|133.39|135.59|133.39|135.45|133.25|0
1643948590000|2022-02-04 04:23:10|135.45|133.25|135.18|132.98|135.45|133.25|135.18|132.98|0
1643948600000|2022-02-04 04:23:20|135.05|132.85|134.98|132.78|135.05|132.85|134.92|132.72|0
1643948610000|2022-02-04 04:23:30|135.05|132.85|134.92|132.72|135.05|132.85|134.92|132.72|0
1643948620000|2022-02-04 04:23:40|134.98|132.78|135.11|132.91|135.11|132.91|134.98|132.78|0
1643948630000|2022-02-04 04:23:50|135.05|132.85|135.11|132.91|135.11|132.91|135.05|132.85|0
1643948640000|2022-02-04 04:24:00|135.05|132.85|135.18|132.98|135.18|132.98|135.05|132.85|0
1643948650000|2022-02-04 04:24:10|135.32|133.12|135.32|133.12|135.32|133.12|135.32|133.12|0
1643948660000|2022-02-04 04:24:20|135.25|133.05|135.25|133.05|135.25|133.05|135.18|132.98|0
1643948670000|2022-02-04 04:24:30|135.32|133.12|135.18|132.98|135.32|133.12|135.18|132.98|0
1643948680000|2022-02-04 04:24:40|135.11|132.91|135.05|132.85|135.11|132.91|135.05|132.85|0
1643948690000|2022-02-04 04:24:50|135.11|132.91|135.05|132.85|135.11|132.91|135.05|132.85|0
1643948700000|2022-02-04 04:25:00|134.91|132.71|135.05|132.85|135.05|132.85|134.91|132.71|0
1643948710000|2022-02-04 04:25:10|135.18|132.98|135.32|133.12|135.32|133.12|135.18|132.98|0
1643948720000|2022-02-04 04:25:20|135.25|133.05|135.32|133.12|135.32|133.12|135.25|133.05|0
1643948730000|2022-02-04 04:25:30|135.38|133.18|135.38|133.18|135.38|133.18|135.38|133.18|0
1643948740000|2022-02-04 04:25:40|135.32|133.12|135.32|133.12|135.45|133.25|135.32|133.12|0
1643948750000|2022-02-04 04:25:50|135.38|133.18|135.58|133.38|135.58|133.38|135.38|133.18|0
1643948760000|2022-02-04 04:26:00|135.45|133.25|135.65|133.45|135.72|133.52|135.45|133.25|0
1643948770000|2022-02-04 04:26:10|135.58|133.38|135.45|133.25|135.58|133.38|135.45|133.25|0
1643948780000|2022-02-04 04:26:20|135.32|133.12|135.32|133.12|135.32|133.12|135.32|133.12|0
1643948810000|2022-02-04 04:26:50|135.18|132.98|135.18|132.98|135.18|132.98|135.18|132.98|0
1643948860000|2022-02-04 04:27:40|135.05|132.85|135.05|132.85|135.05|132.85|135.05|132.85|0
1643948880000|2022-02-04 04:28:00|135.31|133.11|135.31|133.11|135.31|133.11|135.31|133.11|0
1643948890000|2022-02-04 04:28:10|135.45|133.25|135.38|133.18|135.45|133.25|135.38|133.18|0
1643948900000|2022-02-04 04:28:20|135.31|133.11|135.24|133.04|135.31|133.11|135.24|133.04|0
1643948910000|2022-02-04 04:28:30|135.31|133.11|135.31|133.11|135.31|133.11|135.24|133.04|0
1643948930000|2022-02-04 04:28:50|135.38|133.18|135.38|133.18|135.38|133.18|135.38|133.18|0
1643948940000|2022-02-04 04:29:00|135.31|133.11|135.31|133.11|135.31|133.11|135.31|133.11|0
1643948980000|2022-02-04 04:29:40|135.18|132.98|135.18|132.98|135.18|132.98|135.18|132.98|0
1643949000000|2022-02-04 04:30:00|135.31|133.11|135.31|133.11|135.31|133.11|135.31|133.11|0
1643949010000|2022-02-04 04:30:10|135.45|133.25|135.45|133.25|135.45|133.25|135.45|133.25|0
1643949040000|2022-02-04 04:30:40|135.58|133.38|135.58|133.38|135.58|133.38|135.58|133.38|0
1643949050000|2022-02-04 04:30:50|135.51|133.31|135.45|133.25|135.51|133.31|135.45|133.25|0
1643949070000|2022-02-04 04:31:10|135.44|133.24|135.58|133.38|135.58|133.38|135.44|133.24|0
1643949080000|2022-02-04 04:31:20|135.44|133.24|135.51|133.31|135.51|133.31|135.44|133.24|0
1643949090000|2022-02-04 04:31:30|135.44|133.24|135.51|133.31|135.51|133.31|135.44|133.24|0
1643949100000|2022-02-04 04:31:40|135.58|133.38|135.64|133.44|135.64|133.44|135.58|133.38|0
1643949110000|2022-02-04 04:31:50|135.71|133.51|135.71|133.51|135.71|133.51|135.64|133.44|0
1643949130000|2022-02-04 04:32:10|135.85|133.65|135.78|133.58|135.85|133.65|135.71|133.51|0
1643949140000|2022-02-04 04:32:20|135.85|133.65|135.71|133.51|135.85|133.65|135.71|133.51|0
1643949150000|2022-02-04 04:32:30|135.78|133.58|135.78|133.58|135.78|133.58|135.78|133.58|0
1643949160000|2022-02-04 04:32:40|135.71|133.51|135.85|133.65|135.85|133.65|135.71|133.51|0
1643949170000|2022-02-04 04:32:50|135.58|133.38|135.58|133.38|135.58|133.38|135.58|133.38|0
1643949180000|2022-02-04 04:33:00|135.71|133.51|135.71|133.51|135.71|133.51|135.64|133.44|0
1643949230000|2022-02-04 04:33:50|135.85|133.65|135.85|133.65|135.85|133.65|135.71|133.51|0
1643949240000|2022-02-04 04:34:00|135.84|133.64|135.84|133.64|135.84|133.64|135.84|133.64|0
1643949250000|2022-02-04 04:34:10|135.98|133.78|135.98|133.78|135.98|133.78|135.98|133.78|0
1643949260000|2022-02-04 04:34:20|135.91|133.71|135.91|133.71|135.91|133.71|135.91|133.71|0
1643949270000|2022-02-04 04:34:30|135.84|133.64|135.84|133.64|135.84|133.64|135.84|133.64|0
1643949280000|2022-02-04 04:34:40|135.98|133.78|135.98|133.78|135.98|133.78|135.98|133.78|0
1643949300000|2022-02-04 04:35:00|136.11|133.91|136.11|133.91|136.11|133.91|136.11|133.91|0
1643949330000|2022-02-04 04:35:30|136.18|133.98|136.25|134.05|136.25|134.05|136.18|133.98|0
1643949340000|2022-02-04 04:35:40|136.11|133.91|136.25|134.05|136.25|134.05|136.11|133.91|0
1643949360000|2022-02-04 04:36:00|136.38|134.18|136.65|134.45|136.79|134.59|136.38|134.18|0
1643949370000|2022-02-04 04:36:10|136.52|134.32|136.52|134.32|136.52|134.32|136.52|134.32|0
1643949380000|2022-02-04 04:36:20|136.25|134.05|136.25|134.05|136.25|134.05|136.11|133.91|0
1643949400000|2022-02-04 04:36:40|136.18|133.98|136.18|133.98|136.18|133.98|136.18|133.98|0
1643949410000|2022-02-04 04:36:50|136.11|133.91|136.18|133.98|136.18|133.98|136.11|133.91|0
1643949420000|2022-02-04 04:37:00|136.11|133.91|135.98|133.78|136.25|134.05|135.98|133.78|0
1643949440000|2022-02-04 04:37:20|135.84|133.64|135.84|133.64|135.84|133.64|135.84|133.64|0
1643949460000|2022-02-04 04:37:40|135.71|133.51|135.71|133.51|135.71|133.51|135.71|133.51|0
1643949480000|2022-02-04 04:38:00|135.84|133.64|135.98|133.78|135.98|133.78|135.84|133.64|0
1643949490000|2022-02-04 04:38:10|136.11|133.91|135.98|133.78|136.11|133.91|135.98|133.78|0
1643949510000|2022-02-04 04:38:30|135.97|133.77|135.97|133.77|135.97|133.77|135.97|133.77|0
1643949530000|2022-02-04 04:38:50|136.04|133.84|136.11|133.91|136.11|133.91|136.04|133.84|0
1643949540000|2022-02-04 04:39:00|135.97|133.77|135.97|133.77|135.97|133.77|135.97|133.77|0
1643949570000|2022-02-04 04:39:30|136.11|133.91|135.97|133.77|136.11|133.91|135.97|133.77|0
1643949580000|2022-02-04 04:39:40|135.84|133.64|135.84|133.64|135.84|133.64|135.84|133.64|0
1643949590000|2022-02-04 04:39:50|135.97|133.77|135.97|133.77|135.97|133.77|135.97|133.77|0
1643949600000|2022-02-04 04:40:00|135.9|133.7|135.97|133.77|135.97|133.77|135.9|133.7|0
1643949610000|2022-02-04 04:40:10|136.11|133.91|136.11|133.91|136.11|133.91|136.11|133.91|0
1643949620000|2022-02-04 04:40:20|136.04|133.84|135.97|133.77|136.04|133.84|135.97|133.77|0
1643949630000|2022-02-04 04:40:30|136.11|133.91|136.11|133.91|136.11|133.91|136.11|133.91|0
1643949670000|2022-02-04 04:41:10|136.24|134.04|136.38|134.18|136.38|134.18|136.24|134.04|0
1643949680000|2022-02-04 04:41:20|136.51|134.31|136.51|134.31|136.51|134.31|136.51|134.31|0
1643949690000|2022-02-04 04:41:30|136.58|134.38|136.51|134.31|136.58|134.38|136.51|134.31|0
1643949700000|2022-02-04 04:41:40|136.65|134.45|136.65|134.45|136.65|134.45|136.65|134.45|0
1643949710000|2022-02-04 04:41:50|136.51|134.31|136.51|134.31|136.51|134.31|136.51|134.31|0
1643949740000|2022-02-04 04:42:20|136.38|134.18|136.37|134.17|136.38|134.18|136.37|134.17|0
1643949750000|2022-02-04 04:42:30|136.24|134.04|136.24|134.04|136.24|134.04|136.24|134.04|0
1643949770000|2022-02-04 04:42:50|136.11|133.91|136.24|134.04|136.24|134.04|136.11|133.91|0
1643949800000|2022-02-04 04:43:20|136.1|133.9|136.1|133.9|136.1|133.9|136.1|133.9|0
1643949810000|2022-02-04 04:43:30|136.24|134.04|136.24|134.04|136.24|134.04|136.24|134.04|0
1643949820000|2022-02-04 04:43:40|136.1|133.9|136.17|133.97|136.17|133.97|136.1|133.9|0
1643949830000|2022-02-04 04:43:50|136.1|133.9|136.24|134.04|136.24|134.04|136.1|133.9|0
1643949840000|2022-02-04 04:44:00|136.17|133.97|136.24|134.04|136.24|134.04|136.17|133.97|0
1643949860000|2022-02-04 04:44:20|136.3|134.1|136.24|134.04|136.3|134.1|136.24|134.04|0
1643949900000|2022-02-04 04:45:00|135.97|133.77|136.1|133.9|136.1|133.9|135.97|133.77|0
1643949920000|2022-02-04 04:45:20|136.03|133.83|135.97|133.77|136.03|133.83|135.97|133.77|0
1643949930000|2022-02-04 04:45:30|136.03|133.83|135.97|133.77|136.03|133.83|135.97|133.77|0
1643949940000|2022-02-04 04:45:40|136.1|133.9|135.97|133.77|136.1|133.9|135.97|133.77|0
1643949950000|2022-02-04 04:45:50|135.9|133.7|135.97|133.77|135.97|133.77|135.9|133.7|0
1643949960000|2022-02-04 04:46:00|136.1|133.9|136.1|133.9|136.17|133.97|136.1|133.9|0
1643949970000|2022-02-04 04:46:10|136.24|134.04|136.24|134.04|136.24|134.04|136.24|134.04|0
1643949990000|2022-02-04 04:46:30|136.17|133.97|136.24|134.04|136.24|134.04|136.17|133.97|0
1643950000000|2022-02-04 04:46:40|136.51|134.31|136.64|134.44|136.64|134.44|136.51|134.31|0
1643950010000|2022-02-04 04:46:50|136.51|134.31|136.37|134.17|136.51|134.31|136.37|134.17|0
1643950060000|2022-02-04 04:47:40|136.23|134.03|136.23|134.03|136.23|134.03|136.23|134.03|0
1643950070000|2022-02-04 04:47:50|135.97|133.77|136.23|134.03|136.23|134.03|135.97|133.77|0
1643950080000|2022-02-04 04:48:00|136.16|133.96|136.1|133.9|136.16|133.96|136.1|133.9|0
1643950090000|2022-02-04 04:48:10|136.16|133.96|136.23|134.03|136.23|134.03|136.16|133.96|0
1643950100000|2022-02-04 04:48:20|136.37|134.17|136.3|134.1|136.37|134.17|136.3|134.1|0
1643950110000|2022-02-04 04:48:30|136.23|134.03|136.1|133.9|136.23|134.03|136.1|133.9|0
1643950130000|2022-02-04 04:48:50|136.16|133.96|136.1|133.9|136.16|133.96|136.1|133.9|0
1643950150000|2022-02-04 04:49:10|136.16|133.96|136.16|133.96|136.16|133.96|136.16|133.96|0
1643950160000|2022-02-04 04:49:20|136.23|134.03|136.37|134.17|136.37|134.17|136.23|134.03|0
1643950200000|2022-02-04 04:50:00|136.23|134.03|136.23|134.03|136.23|134.03|136.23|134.03|0
1643950220000|2022-02-04 04:50:20|136.1|133.9|136.1|133.9|136.1|133.9|136.1|133.9|0
1643950270000|2022-02-04 04:51:10|135.96|133.76|135.96|133.76|135.96|133.76|135.96|133.76|0
1643950290000|2022-02-04 04:51:30|136.1|133.9|136.1|133.9|136.1|133.9|136.1|133.9|0
1643950300000|2022-02-04 04:51:40|136.03|133.83|136.03|133.83|136.03|133.83|136.03|133.83|0
1643950310000|2022-02-04 04:51:50|136.1|133.9|135.96|133.76|136.1|133.9|135.96|133.76|0
1643950320000|2022-02-04 04:52:00|135.83|133.63|135.83|133.63|135.83|133.63|135.69|133.49|0
1643950330000|2022-02-04 04:52:10|135.96|133.76|135.96|133.76|135.96|133.76|135.96|133.76|0
1643950380000|2022-02-04 04:53:00|136.09|133.89|136.02|133.82|136.09|133.89|136.02|133.82|0
1643950390000|2022-02-04 04:53:10|135.96|133.76|135.96|133.76|135.96|133.76|135.96|133.76|0
1643950400000|2022-02-04 04:53:20|135.89|133.69|135.83|133.63|135.89|133.69|135.83|133.63|0
1643950420000|2022-02-04 04:53:40|135.82|133.62|135.82|133.62|135.82|133.62|135.82|133.62|0
1643950430000|2022-02-04 04:53:50|135.75|133.55|135.75|133.55|135.75|133.55|135.75|133.55|0
1643950440000|2022-02-04 04:54:00|135.69|133.49|135.69|133.49|135.69|133.49|135.69|133.49|0
1643950480000|2022-02-04 04:54:40|135.82|133.62|135.96|133.76|135.96|133.76|135.82|133.62|0
1643950500000|2022-02-04 04:55:00|136.09|133.89|135.96|133.76|136.09|133.89|135.96|133.76|0
1643950520000|2022-02-04 04:55:20|136.02|133.82|136.02|133.82|136.02|133.82|136.02|133.82|0
1643950530000|2022-02-04 04:55:30|135.96|133.76|135.96|133.76|135.96|133.76|135.96|133.76|0
1643950550000|2022-02-04 04:55:50|136.09|133.89|135.96|133.76|136.09|133.89|135.82|133.62|0
1643950560000|2022-02-04 04:56:00|135.82|133.62|135.82|133.62|135.82|133.62|135.82|133.62|0
1643950570000|2022-02-04 04:56:10|135.96|133.76|135.82|133.62|135.96|133.76|135.82|133.62|0
1643950580000|2022-02-04 04:56:20|135.69|133.49|135.82|133.62|135.82|133.62|135.69|133.49|0
1643950600000|2022-02-04 04:56:40|135.96|133.76|135.96|133.76|135.96|133.76|135.96|133.76|0
1643950610000|2022-02-04 04:56:50|136.02|133.82|136.09|133.89|136.23|134.03|136.02|133.82|0
1643950620000|2022-02-04 04:57:00|135.96|133.76|135.96|133.76|135.96|133.76|135.96|133.76|0
1643950630000|2022-02-04 04:57:10|136.09|133.89|136.09|133.89|136.09|133.89|136.09|133.89|0
1643950650000|2022-02-04 04:57:30|136.36|134.16|136.36|134.16|136.36|134.16|136.36|134.16|0
1643950660000|2022-02-04 04:57:40|136.63|134.43|136.63|134.43|136.63|134.43|136.63|134.43|0
1643950670000|2022-02-04 04:57:50|136.69|134.49|136.56|134.36|136.69|134.49|136.56|134.36|0
1643950680000|2022-02-04 04:58:00|136.63|134.43|136.49|134.29|136.63|134.43|136.49|134.29|0
1643950690000|2022-02-04 04:58:10|136.36|134.16|136.36|134.16|136.36|134.16|136.36|134.16|0
1643950710000|2022-02-04 04:58:30|136.49|134.29|136.49|134.29|136.49|134.29|136.49|134.29|0
1643950740000|2022-02-04 04:59:00|136.56|134.36|136.56|134.36|136.56|134.36|136.56|134.36|0
1643950750000|2022-02-04 04:59:10|136.49|134.29|136.49|134.29|136.49|134.29|136.49|134.29|0
1643950760000|2022-02-04 04:59:20|136.63|134.43|136.76|134.56|136.76|134.56|136.63|134.43|0
1643950770000|2022-02-04 04:59:30|136.63|134.43|136.63|134.43|136.63|134.43|136.63|134.43|0
1643950780000|2022-02-04 04:59:40|136.69|134.49|136.76|134.56|136.76|134.56|136.69|134.49|0
1643950800000|2022-02-04 05:00:00|137.03|134.83|137.23|135.03|137.23|135.03|137.03|134.83|0
1643950810000|2022-02-04 05:00:10|137.44|135.24|137.57|135.37|137.57|135.37|137.44|135.24|0
1643950820000|2022-02-04 05:00:20|137.44|135.24|137.44|135.24|137.44|135.24|137.3|135.1|0
1643950830000|2022-02-04 05:00:30|137.37|135.17|137.3|135.1|137.37|135.17|137.3|135.1|0
1643950840000|2022-02-04 05:00:40|137.17|134.97|137.17|134.97|137.17|134.97|137.17|134.97|0
1643950850000|2022-02-04 05:00:50|137.1|134.9|137.3|135.1|137.3|135.1|137.1|134.9|0
1643950860000|2022-02-04 05:01:00|137.37|135.17|137.37|135.17|137.37|135.17|137.3|135.1|0
1643950870000|2022-02-04 05:01:10|137.44|135.24|137.3|135.1|137.44|135.24|137.3|135.1|0
1643950880000|2022-02-04 05:01:20|137.23|135.03|137.23|135.03|137.23|135.03|137.23|135.03|0
1643950890000|2022-02-04 05:01:30|137.17|134.97|137.3|135.1|137.3|135.1|137.17|134.97|0
1643950900000|2022-02-04 05:01:40|137.44|135.24|137.3|135.1|137.44|135.24|137.3|135.1|0
1643950920000|2022-02-04 05:02:00|137.44|135.24|137.57|135.37|137.57|135.37|137.44|135.24|0
1643950930000|2022-02-04 05:02:10|137.71|135.51|137.71|135.51|137.71|135.51|137.71|135.51|0
1643950940000|2022-02-04 05:02:20|137.84|135.64|137.57|135.37|137.84|135.64|137.57|135.37|0
1643950950000|2022-02-04 05:02:30|137.44|135.24|137.44|135.24|137.44|135.24|137.44|135.24|0
1643950960000|2022-02-04 05:02:40|137.43|135.23|137.57|135.37|137.57|135.37|137.43|135.23|0
1643950980000|2022-02-04 05:03:00|137.71|135.51|137.77|135.57|137.77|135.57|137.71|135.51|0
1643950990000|2022-02-04 05:03:10|137.84|135.64|137.63|135.43|137.84|135.64|137.57|135.37|0
1643951000000|2022-02-04 05:03:20|137.57|135.37|137.57|135.37|137.57|135.37|137.43|135.23|0
1643951010000|2022-02-04 05:03:30|137.5|135.3|137.57|135.37|137.57|135.37|137.5|135.3|0
1643951020000|2022-02-04 05:03:40|137.7|135.5|137.7|135.5|137.7|135.5|137.7|135.5|0
1643951040000|2022-02-04 05:04:00|137.77|135.57|137.57|135.37|137.77|135.57|137.57|135.37|0
1643951050000|2022-02-04 05:04:10|137.63|135.43|137.57|135.37|137.63|135.43|137.57|135.37|0
1643951060000|2022-02-04 05:04:20|137.43|135.23|137.43|135.23|137.43|135.23|137.43|135.23|0
1643951070000|2022-02-04 05:04:30|137.57|135.37|137.57|135.37|137.57|135.37|137.57|135.37|0
1643951080000|2022-02-04 05:04:40|137.43|135.23|137.5|135.3|137.5|135.3|137.43|135.23|0
1643951090000|2022-02-04 05:04:50|137.57|135.37|137.57|135.37|137.57|135.37|137.57|135.37|0
1643951110000|2022-02-04 05:05:10|137.7|135.5|137.7|135.5|137.7|135.5|137.7|135.5|0
1643951120000|2022-02-04 05:05:20|137.84|135.64|137.97|135.77|137.97|135.77|137.84|135.64|0
1643951130000|2022-02-04 05:05:30|137.84|135.64|137.7|135.5|137.84|135.64|137.7|135.5|0
1643951150000|2022-02-04 05:05:50|137.84|135.64|137.57|135.37|137.84|135.64|137.57|135.37|0
1643951160000|2022-02-04 05:06:00|137.43|135.23|137.43|135.23|137.5|135.3|137.43|135.23|0
1643951170000|2022-02-04 05:06:10|137.57|135.37|137.5|135.3|137.57|135.37|137.43|135.23|0
1643951180000|2022-02-04 05:06:20|137.57|135.37|137.43|135.23|137.57|135.37|137.43|135.23|0
1643951200000|2022-02-04 05:06:40|137.36|135.16|137.43|135.23|137.43|135.23|137.36|135.16|0
1643951210000|2022-02-04 05:06:50|137.36|135.16|137.43|135.23|137.43|135.23|137.3|135.1|0
1643951220000|2022-02-04 05:07:00|137.57|135.37|137.57|135.37|137.57|135.37|137.57|135.37|0
1643951240000|2022-02-04 05:07:20|137.5|135.3|137.43|135.23|137.5|135.3|137.43|135.23|0
1643951260000|2022-02-04 05:07:40|137.57|135.37|137.7|135.5|137.7|135.5|137.57|135.37|0
1643951270000|2022-02-04 05:07:50|138.11|135.91|138.24|136.04|138.24|136.04|138.11|135.91|0
1643951280000|2022-02-04 05:08:00|138.11|135.91|137.9|135.7|138.11|135.91|137.9|135.7|0
1643951290000|2022-02-04 05:08:10|137.84|135.64|137.84|135.64|137.84|135.64|137.77|135.57|0
1643951300000|2022-02-04 05:08:20|137.77|135.57|137.84|135.64|137.84|135.64|137.77|135.57|0
1643951310000|2022-02-04 05:08:30|137.76|135.56|137.76|135.56|137.76|135.56|137.76|135.56|0
1643951320000|2022-02-04 05:08:40|137.84|135.64|137.56|135.36|137.84|135.64|137.56|135.36|0
1643951330000|2022-02-04 05:08:50|137.43|135.23|137.43|135.23|137.43|135.23|137.29|135.09|0
1643951340000|2022-02-04 05:09:00|137.56|135.36|137.7|135.5|137.7|135.5|137.56|135.36|0
1643951350000|2022-02-04 05:09:10|137.63|135.43|137.7|135.5|137.7|135.5|137.56|135.36|0
1643951360000|2022-02-04 05:09:20|137.56|135.36|137.56|135.36|137.56|135.36|137.56|135.36|0
1643951370000|2022-02-04 05:09:30|137.49|135.29|137.43|135.23|137.49|135.29|137.43|135.23|0
1643951380000|2022-02-04 05:09:40|137.29|135.09|137.29|135.09|137.29|135.09|137.29|135.09|0
1643951390000|2022-02-04 05:09:50|137.43|135.23|137.43|135.23|137.43|135.23|137.43|135.23|0
1643951400000|2022-02-04 05:10:00|137.36|135.16|137.36|135.16|137.43|135.23|137.36|135.16|0
1643951410000|2022-02-04 05:10:10|137.29|135.09|137.29|135.09|137.29|135.09|137.22|135.02|0
1643951420000|2022-02-04 05:10:20|137.16|134.96|137.29|135.09|137.29|135.09|137.16|134.96|0
1643951430000|2022-02-04 05:10:30|137.36|135.16|137.56|135.36|137.56|135.36|137.36|135.16|0
1643951440000|2022-02-04 05:10:40|137.7|135.5|137.7|135.5|137.7|135.5|137.63|135.43|0
1643951450000|2022-02-04 05:10:50|137.76|135.56|137.83|135.63|137.83|135.63|137.7|135.5|0
1643951460000|2022-02-04 05:11:00|137.97|135.77|137.97|135.77|137.97|135.77|137.97|135.77|0
1643951480000|2022-02-04 05:11:20|137.9|135.7|137.83|135.63|137.97|135.77|137.83|135.63|0
1643951490000|2022-02-04 05:11:30|137.7|135.5|137.56|135.36|137.7|135.5|137.56|135.36|0
1643951500000|2022-02-04 05:11:40|137.43|135.23|137.43|135.23|137.43|135.23|137.43|135.23|0
1643951510000|2022-02-04 05:11:50|137.36|135.16|137.43|135.23|137.49|135.29|137.36|135.16|0
1643951520000|2022-02-04 05:12:00|137.36|135.16|137.35|135.15|137.43|135.23|137.35|135.15|0
1643951530000|2022-02-04 05:12:10|137.29|135.09|137.63|135.43|137.7|135.5|137.29|135.09|0
1643951540000|2022-02-04 05:12:20|137.56|135.36|137.43|135.23|137.56|135.36|137.43|135.23|0
1643951550000|2022-02-04 05:12:30|137.42|135.22|137.42|135.22|137.56|135.36|137.42|135.22|0
1643951560000|2022-02-04 05:12:40|137.29|135.09|137.15|134.95|137.29|135.09|137.15|134.95|0
1643951570000|2022-02-04 05:12:50|137.35|135.15|137.35|135.15|137.35|135.15|137.35|135.15|0
1643951580000|2022-02-04 05:13:00|137.29|135.09|137.42|135.22|137.42|135.22|137.29|135.09|0
1643951590000|2022-02-04 05:13:10|137.49|135.29|137.42|135.22|137.49|135.29|137.42|135.22|0
1643951620000|2022-02-04 05:13:40|137.56|135.36|137.56|135.36|137.56|135.36|137.56|135.36|0
1643951630000|2022-02-04 05:13:50|137.42|135.22|137.35|135.15|137.42|135.22|137.35|135.15|0
1643951640000|2022-02-04 05:14:00|137.42|135.22|137.42|135.22|137.42|135.22|137.42|135.22|0
1643951650000|2022-02-04 05:14:10|137.35|135.15|137.35|135.15|137.35|135.15|137.35|135.15|0
1643951660000|2022-02-04 05:14:20|137.29|135.09|137.15|134.95|137.29|135.09|137.15|134.95|0
1643951670000|2022-02-04 05:14:30|137.22|135.02|137.15|134.95|137.22|135.02|137.15|134.95|0
1643951680000|2022-02-04 05:14:40|137.42|135.22|137.35|135.15|137.42|135.22|137.35|135.15|0
1643951690000|2022-02-04 05:14:50|137.29|135.09|137.29|135.09|137.29|135.09|137.22|135.02|0
1643951700000|2022-02-04 05:15:00|137.22|135.02|137.29|135.09|137.29|135.09|137.15|134.95|0
1643951710000|2022-02-04 05:15:10|137.42|135.22|137.49|135.29|137.49|135.29|137.42|135.22|0
1643951720000|2022-02-04 05:15:20|137.69|135.49|137.69|135.49|137.69|135.49|137.69|135.49|0
1643951730000|2022-02-04 05:15:30|137.76|135.56|137.76|135.56|137.76|135.56|137.69|135.49|0
1643951740000|2022-02-04 05:15:40|137.83|135.63|137.76|135.56|137.83|135.63|137.76|135.56|0
1643951750000|2022-02-04 05:15:50|137.69|135.49|137.69|135.49|137.69|135.49|137.69|135.49|0
1643951760000|2022-02-04 05:16:00|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1643951770000|2022-02-04 05:16:10|137.89|135.69|138.1|135.9|138.16|135.96|137.89|135.69|0
1643951790000|2022-02-04 05:16:30|137.96|135.76|137.96|135.76|137.96|135.76|137.96|135.76|0
1643951800000|2022-02-04 05:16:40|137.83|135.63|137.89|135.69|137.89|135.69|137.83|135.63|0
1643951810000|2022-02-04 05:16:50|137.96|135.76|137.96|135.76|137.96|135.76|137.96|135.76|0
1643951820000|2022-02-04 05:17:00|138.03|135.83|138.91|136.71|138.98|136.78|138.03|135.83|0
1643951830000|2022-02-04 05:17:10|139.05|136.85|138.91|136.71|139.05|136.85|138.91|136.71|0
1643951840000|2022-02-04 05:17:20|138.78|136.58|138.91|136.71|138.91|136.71|138.78|136.58|0
1643951850000|2022-02-04 05:17:30|138.78|136.58|138.78|136.58|138.78|136.58|138.78|136.58|0
1643951860000|2022-02-04 05:17:40|138.84|136.64|138.78|136.58|138.84|136.64|138.78|136.58|0
1643951870000|2022-02-04 05:17:50|138.71|136.51|138.64|136.44|138.71|136.51|138.64|136.44|0
1643951880000|2022-02-04 05:18:00|138.71|136.51|138.78|136.58|138.78|136.58|138.71|136.51|0
1643951890000|2022-02-04 05:18:10|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1643951910000|2022-02-04 05:18:30|138.5|136.3|138.5|136.3|138.5|136.3|138.43|136.23|0
1643951920000|2022-02-04 05:18:40|138.64|136.44|138.5|136.3|138.64|136.44|138.5|136.3|0
1643951930000|2022-02-04 05:18:50|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1643951940000|2022-02-04 05:19:00|138.5|136.3|138.5|136.3|138.57|136.37|138.5|136.3|0
1643951950000|2022-02-04 05:19:10|138.37|136.17|138.37|136.17|138.37|136.17|138.37|136.17|0
1643951970000|2022-02-04 05:19:30|138.23|136.03|138.23|136.03|138.23|136.03|138.23|136.03|0
1643952000000|2022-02-04 05:20:00|138.16|135.96|138.23|136.03|138.23|136.03|138.16|135.96|0
1643952010000|2022-02-04 05:20:10|138.37|136.17|138.37|136.17|138.37|136.17|138.37|136.17|0
1643952020000|2022-02-04 05:20:20|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1643952030000|2022-02-04 05:20:30|138.77|136.57|138.77|136.57|138.77|136.57|138.7|136.5|0
1643952040000|2022-02-04 05:20:40|138.84|136.64|138.77|136.57|138.84|136.64|138.77|136.57|0
1643952050000|2022-02-04 05:20:50|138.91|136.71|138.64|136.44|138.91|136.71|138.5|136.3|0
1643952060000|2022-02-04 05:21:00|138.5|136.3|138.5|136.3|138.5|136.3|138.5|136.3|0
1643952070000|2022-02-04 05:21:10|138.37|136.17|138.23|136.03|138.37|136.17|138.23|136.03|0
1643952090000|2022-02-04 05:21:30|138.37|136.17|138.37|136.17|138.37|136.17|138.23|136.03|0
1643952100000|2022-02-04 05:21:40|138.43|136.23|138.37|136.17|138.43|136.23|138.37|136.17|0
1643952110000|2022-02-04 05:21:50|138.29|136.09|138.37|136.17|138.37|136.17|138.29|136.09|0
1643952120000|2022-02-04 05:22:00|138.43|136.23|138.5|136.3|138.5|136.3|138.43|136.23|0
1643952130000|2022-02-04 05:22:10|138.29|136.09|138.29|136.09|138.29|136.09|138.29|136.09|0
1643952140000|2022-02-04 05:22:20|138.23|136.03|138.23|136.03|138.29|136.09|138.23|136.03|0
1643952150000|2022-02-04 05:22:30|138.29|136.09|138.36|136.16|138.36|136.16|138.29|136.09|0
1643952160000|2022-02-04 05:22:40|138.5|136.3|138.5|136.3|138.5|136.3|138.5|136.3|0
1643952170000|2022-02-04 05:22:50|138.36|136.16|138.29|136.09|138.36|136.16|138.29|136.09|0
1643952180000|2022-02-04 05:23:00|138.36|136.16|138.36|136.16|138.36|136.16|138.36|136.16|0
1643952200000|2022-02-04 05:23:20|138.43|136.23|138.5|136.3|138.5|136.3|138.43|136.23|0
1643952210000|2022-02-04 05:23:30|138.43|136.23|138.36|136.16|138.43|136.23|138.36|136.16|0
1643952220000|2022-02-04 05:23:40|138.5|136.3|138.5|136.3|138.5|136.3|138.5|136.3|0
1643952240000|2022-02-04 05:24:00|138.56|136.36|138.5|136.3|138.64|136.44|138.5|136.3|0
1643952250000|2022-02-04 05:24:10|138.56|136.36|138.63|136.43|138.63|136.43|138.56|136.36|0
1643952260000|2022-02-04 05:24:20|138.91|136.71|138.77|136.57|138.91|136.71|138.77|136.57|0
1643952280000|2022-02-04 05:24:40|138.63|136.43|138.63|136.43|138.63|136.43|138.63|136.43|0
1643952300000|2022-02-04 05:25:00|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1643952320000|2022-02-04 05:25:20|138.63|136.43|138.77|136.57|138.77|136.57|138.63|136.43|0
1643952330000|2022-02-04 05:25:30|138.7|136.5|138.63|136.43|138.7|136.5|138.63|136.43|0
1643952340000|2022-02-04 05:25:40|138.91|136.71|138.91|136.71|138.91|136.71|138.91|136.71|0
1643952350000|2022-02-04 05:25:50|138.83|136.63|138.91|136.71|138.91|136.71|138.83|136.63|0
1643952360000|2022-02-04 05:26:00|138.77|136.57|138.83|136.63|138.91|136.71|138.77|136.57|0
1643952370000|2022-02-04 05:26:10|138.91|136.71|138.77|136.57|138.91|136.71|138.77|136.57|0
1643952390000|2022-02-04 05:26:30|138.83|136.63|138.97|136.77|138.97|136.77|138.77|136.57|0
1643952400000|2022-02-04 05:26:40|139.04|136.84|139.04|136.84|139.18|136.98|139.04|136.84|0
1643952410000|2022-02-04 05:26:50|138.9|136.7|138.9|136.7|138.9|136.7|138.9|136.7|0
1643952420000|2022-02-04 05:27:00|139.04|136.84|138.9|136.7|139.18|136.98|138.9|136.7|0
1643952440000|2022-02-04 05:27:20|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1643952450000|2022-02-04 05:27:30|138.63|136.43|138.5|136.3|138.63|136.43|138.5|136.3|0
1643952460000|2022-02-04 05:27:40|138.42|136.22|138.42|136.22|138.42|136.22|138.42|136.22|0
1643952470000|2022-02-04 05:27:50|138.5|136.3|138.49|136.29|138.63|136.43|138.49|136.29|0
1643952490000|2022-02-04 05:28:10|138.36|136.16|138.36|136.16|138.36|136.16|138.29|136.09|0
1643952500000|2022-02-04 05:28:20|138.49|136.29|138.49|136.29|138.49|136.29|138.49|136.29|0
1643952510000|2022-02-04 05:28:30|138.36|136.16|138.36|136.16|138.36|136.16|138.36|136.16|0
1643952520000|2022-02-04 05:28:40|138.22|136.02|138.09|135.89|138.22|136.02|138.09|135.89|0
1643952530000|2022-02-04 05:28:50|137.95|135.75|137.95|135.75|137.95|135.75|137.95|135.75|0
1643952550000|2022-02-04 05:29:10|137.81|135.61|137.54|135.34|137.81|135.61|137.54|135.34|0
1643952560000|2022-02-04 05:29:20|137.61|135.41|137.74|135.54|137.74|135.54|137.61|135.41|0
1643952570000|2022-02-04 05:29:30|137.81|135.61|137.68|135.48|137.81|135.61|137.68|135.48|0
1643952580000|2022-02-04 05:29:40|137.81|135.61|137.81|135.61|137.81|135.61|137.81|135.61|0
1643952590000|2022-02-04 05:29:50|137.95|135.75|137.95|135.75|137.95|135.75|137.95|135.75|0
1643952600000|2022-02-04 05:30:00|138.09|135.89|138.22|136.02|138.22|136.02|138.09|135.89|0
1643952610000|2022-02-04 05:30:10|138.15|135.95|138.22|136.02|138.22|136.02|138.15|135.95|0
1643952620000|2022-02-04 05:30:20|138.36|136.16|138.36|136.16|138.36|136.16|138.36|136.16|0
1643952630000|2022-02-04 05:30:30|138.22|136.02|137.95|135.75|138.22|136.02|137.95|135.75|0
1643952640000|2022-02-04 05:30:40|138.01|135.81|138.08|135.88|138.08|135.88|138.01|135.81|0
1643952650000|2022-02-04 05:30:50|137.95|135.75|138.08|135.88|138.08|135.88|137.95|135.75|0
1643952660000|2022-02-04 05:31:00|138.01|135.81|137.95|135.75|138.08|135.88|137.95|135.75|0
1643952670000|2022-02-04 05:31:10|137.88|135.68|137.88|135.68|137.88|135.68|137.88|135.68|0
1643952680000|2022-02-04 05:31:20|137.81|135.61|137.88|135.68|137.95|135.75|137.81|135.61|0
1643952690000|2022-02-04 05:31:30|137.81|135.61|137.74|135.54|137.81|135.61|137.74|135.54|0
1643952700000|2022-02-04 05:31:40|137.68|135.48|137.74|135.54|137.74|135.54|137.68|135.48|0
1643952710000|2022-02-04 05:31:50|137.68|135.48|137.54|135.34|137.68|135.48|137.54|135.34|0
1643952720000|2022-02-04 05:32:00|137.68|135.48|137.61|135.41|137.68|135.48|137.61|135.41|0
1643952730000|2022-02-04 05:32:10|137.68|135.48|137.54|135.34|137.68|135.48|137.54|135.34|0
1643952740000|2022-02-04 05:32:20|137.68|135.48|137.54|135.34|137.68|135.48|137.54|135.34|0
1643952770000|2022-02-04 05:32:50|137.68|135.48|137.54|135.34|137.68|135.48|137.54|135.34|0
1643952780000|2022-02-04 05:33:00|137.4|135.2|137.54|135.34|137.54|135.34|137.4|135.2|0
1643952790000|2022-02-04 05:33:10|137.47|135.27|137.67|135.47|137.67|135.47|137.47|135.27|0
1643952800000|2022-02-04 05:33:20|137.6|135.4|137.6|135.4|137.6|135.4|137.54|135.34|0
1643952810000|2022-02-04 05:33:30|137.67|135.47|137.67|135.47|137.67|135.47|137.67|135.47|0
1643952820000|2022-02-04 05:33:40|137.81|135.61|137.81|135.61|137.81|135.61|137.81|135.61|0
1643952850000|2022-02-04 05:34:10|137.95|135.75|137.94|135.74|137.95|135.75|137.94|135.74|0
1643952860000|2022-02-04 05:34:20|137.81|135.61|137.81|135.61|137.81|135.61|137.81|135.61|0
1643952870000|2022-02-04 05:34:30|137.67|135.47|137.74|135.54|137.74|135.54|137.67|135.47|0
1643952880000|2022-02-04 05:34:40|137.81|135.61|137.81|135.61|137.81|135.61|137.74|135.54|0
1643952900000|2022-02-04 05:35:00|137.94|135.74|137.67|135.47|137.94|135.74|137.67|135.47|0
1643952910000|2022-02-04 05:35:10|137.54|135.34|137.54|135.34|137.54|135.34|137.54|135.34|0
1643952950000|2022-02-04 05:35:50|137.4|135.2|137.27|135.07|137.4|135.2|137.27|135.07|0
1643952960000|2022-02-04 05:36:00|137.13|134.93|137.27|135.07|137.27|135.07|137.13|134.93|0
1643952970000|2022-02-04 05:36:10|137.4|135.2|137.54|135.34|137.54|135.34|137.4|135.2|0
1643952980000|2022-02-04 05:36:20|137.67|135.47|137.74|135.54|137.81|135.61|137.67|135.47|0
1643952990000|2022-02-04 05:36:30|137.81|135.61|137.81|135.61|137.81|135.61|137.81|135.61|0
1643953000000|2022-02-04 05:36:40|137.94|135.74|137.94|135.74|137.94|135.74|137.94|135.74|0
1643953010000|2022-02-04 05:36:50|137.87|135.67|137.81|135.61|137.87|135.67|137.81|135.61|0
1643953020000|2022-02-04 05:37:00|137.54|135.34|137.54|135.34|137.54|135.34|137.54|135.34|0
1643953030000|2022-02-04 05:37:10|137.67|135.47|137.81|135.61|137.81|135.61|137.67|135.47|0
1643953040000|2022-02-04 05:37:20|137.94|135.74|137.87|135.67|137.94|135.74|137.81|135.61|0
1643953050000|2022-02-04 05:37:30|137.94|135.74|137.94|135.74|137.94|135.74|137.94|135.74|0
1643953060000|2022-02-04 05:37:40|137.87|135.67|137.81|135.61|137.87|135.67|137.81|135.61|0
1643953070000|2022-02-04 05:37:50|137.87|135.67|137.87|135.67|137.87|135.67|137.87|135.67|0
1643953080000|2022-02-04 05:38:00|137.94|135.74|137.87|135.67|137.94|135.74|137.87|135.67|0
1643953090000|2022-02-04 05:38:10|137.94|135.74|137.81|135.61|137.94|135.74|137.81|135.61|0
1643953100000|2022-02-04 05:38:20|137.94|135.74|137.81|135.61|137.94|135.74|137.81|135.61|0
1643953110000|2022-02-04 05:38:30|137.8|135.6|137.8|135.6|137.8|135.6|137.73|135.53|0
1643953120000|2022-02-04 05:38:40|137.87|135.67|137.87|135.67|137.87|135.67|137.8|135.6|0
1643953130000|2022-02-04 05:38:50|137.94|135.74|137.94|135.74|137.94|135.74|137.94|135.74|0
1643953170000|2022-02-04 05:39:30|137.8|135.6|137.87|135.67|137.87|135.67|137.8|135.6|0
1643953180000|2022-02-04 05:39:40|137.94|135.74|138.08|135.88|138.08|135.88|137.94|135.74|0
1643953190000|2022-02-04 05:39:50|138.21|136.01|138.07|135.87|138.21|136.01|138.07|135.87|0
1643953200000|2022-02-04 05:40:00|138|135.8|138.07|135.87|138.07|135.87|138|135.8|0
1643953210000|2022-02-04 05:40:10|138.21|136.01|138.21|136.01|138.21|136.01|138.21|136.01|0
1643953220000|2022-02-04 05:40:20|138.28|136.08|138.28|136.08|138.28|136.08|138.28|136.08|0
1643953230000|2022-02-04 05:40:30|138.21|136.01|138.21|136.01|138.21|136.01|138.21|136.01|0
1643953240000|2022-02-04 05:40:40|138.35|136.15|138.21|136.01|138.35|136.15|138.21|136.01|0
1643953250000|2022-02-04 05:40:50|138.35|136.15|138.21|136.01|138.35|136.15|138.21|136.01|0
1643953260000|2022-02-04 05:41:00|138.14|135.94|138.35|136.15|138.35|136.15|138.14|135.94|0
1643953270000|2022-02-04 05:41:10|138.27|136.07|138.21|136.01|138.27|136.07|138.21|136.01|0
1643953290000|2022-02-04 05:41:30|138.14|135.94|138.14|135.94|138.14|135.94|138.14|135.94|0
1643953300000|2022-02-04 05:41:40|138.07|135.87|138.21|136.01|138.21|136.01|138.07|135.87|0
1643953310000|2022-02-04 05:41:50|138.07|135.87|138.07|135.87|138.07|135.87|138.07|135.87|0
1643953320000|2022-02-04 05:42:00|138.21|136.01|138.21|136.01|138.21|136.01|138.21|136.01|0
1643953350000|2022-02-04 05:42:30|138.07|135.87|137.87|135.67|138.07|135.87|137.87|135.67|0
1643953360000|2022-02-04 05:42:40|137.8|135.6|137.66|135.46|137.8|135.6|137.66|135.46|0
1643953370000|2022-02-04 05:42:50|137.8|135.6|137.8|135.6|137.8|135.6|137.8|135.6|0
1643953400000|2022-02-04 05:43:20|137.73|135.53|137.94|135.74|137.94|135.74|137.73|135.53|0
1643953410000|2022-02-04 05:43:30|137.86|135.66|137.8|135.6|137.86|135.66|137.8|135.6|0
1643953430000|2022-02-04 05:43:50|137.66|135.46|137.73|135.53|137.73|135.53|137.66|135.46|0
1643953440000|2022-02-04 05:44:00|137.66|135.46|137.66|135.46|137.73|135.53|137.66|135.46|0
1643953450000|2022-02-04 05:44:10|137.46|135.26|137.8|135.6|137.8|135.6|137.46|135.26|0
1643953460000|2022-02-04 05:44:20|137.73|135.53|137.73|135.53|137.73|135.53|137.73|135.53|0
1643953470000|2022-02-04 05:44:30|137.8|135.6|137.8|135.6|137.8|135.6|137.8|135.6|0
1643953490000|2022-02-04 05:44:50|137.93|135.73|137.93|135.73|137.93|135.73|137.93|135.73|0
1643953500000|2022-02-04 05:45:00|137.8|135.6|137.73|135.53|137.8|135.6|137.73|135.53|0
1643953510000|2022-02-04 05:45:10|137.66|135.46|137.66|135.46|137.66|135.46|137.53|135.33|0
1643953530000|2022-02-04 05:45:30|137.53|135.33|137.59|135.39|137.66|135.46|137.53|135.33|0
1643953540000|2022-02-04 05:45:40|137.53|135.33|137.66|135.46|137.66|135.46|137.53|135.33|0
1643953560000|2022-02-04 05:46:00|137.59|135.39|137.53|135.33|137.59|135.39|137.53|135.33|0
1643953570000|2022-02-04 05:46:10|137.46|135.26|137.32|135.12|137.46|135.26|137.32|135.12|0
1643953580000|2022-02-04 05:46:20|137.39|135.19|137.39|135.19|137.39|135.19|137.25|135.05|0
1643953590000|2022-02-04 05:46:30|137.53|135.33|137.8|135.6|137.8|135.6|137.46|135.26|0
1643953600000|2022-02-04 05:46:40|137.66|135.46|137.66|135.46|137.66|135.46|137.66|135.46|0
1643953610000|2022-02-04 05:46:50|137.8|135.6|137.8|135.6|137.8|135.6|137.8|135.6|0
1643953630000|2022-02-04 05:47:10|137.73|135.53|137.8|135.6|137.8|135.6|137.73|135.53|0
1643953640000|2022-02-04 05:47:20|137.66|135.46|137.52|135.32|137.66|135.46|137.52|135.32|0
1643953650000|2022-02-04 05:47:30|137.66|135.46|137.66|135.46|137.66|135.46|137.66|135.46|0
1643953670000|2022-02-04 05:47:50|137.8|135.6|137.8|135.6|137.8|135.6|137.8|135.6|0
1643953680000|2022-02-04 05:48:00|137.66|135.46|137.8|135.6|137.8|135.6|137.66|135.46|0
1643953690000|2022-02-04 05:48:10|137.66|135.46|137.66|135.46|137.66|135.46|137.66|135.46|0
1643953700000|2022-02-04 05:48:20|137.72|135.52|137.72|135.52|137.79|135.59|137.72|135.52|0
1643953710000|2022-02-04 05:48:30|137.66|135.46|137.93|135.73|137.93|135.73|137.66|135.46|0
1643953720000|2022-02-04 05:48:40|137.79|135.59|137.93|135.73|137.93|135.73|137.79|135.59|0
1643953750000|2022-02-04 05:49:10|137.86|135.66|137.86|135.66|137.86|135.66|137.86|135.66|0
1643953760000|2022-02-04 05:49:20|137.93|135.73|137.93|135.73|137.93|135.73|137.93|135.73|0
1643953770000|2022-02-04 05:49:30|137.79|135.59|137.86|135.66|137.86|135.66|137.79|135.59|0
1643953780000|2022-02-04 05:49:40|137.93|135.73|137.86|135.66|137.93|135.73|137.86|135.66|0
1643953790000|2022-02-04 05:49:50|137.93|135.73|137.93|135.73|137.93|135.73|137.93|135.73|0
1643953800000|2022-02-04 05:50:00|137.79|135.59|137.93|135.73|137.93|135.73|137.79|135.59|0
1643953810000|2022-02-04 05:50:10|138.06|135.86|138.06|135.86|138.06|135.86|138.06|135.86|0
1643953830000|2022-02-04 05:50:30|138.2|136|138.2|136|138.2|136|138.2|136|0
1643953850000|2022-02-04 05:50:50|138.06|135.86|138.06|135.86|138.06|135.86|138.06|135.86|0
1643953880000|2022-02-04 05:51:20|138.2|136|138.2|136|138.2|136|138.2|136|0
1643953900000|2022-02-04 05:51:40|138.33|136.13|138.33|136.13|138.33|136.13|138.33|136.13|0
1643953910000|2022-02-04 05:51:50|138.47|136.27|138.47|136.27|138.47|136.27|138.47|136.27|0
1643953920000|2022-02-04 05:52:00|138.33|136.13|138.47|136.27|138.47|136.27|138.33|136.13|0
1643953930000|2022-02-04 05:52:10|138.61|136.41|138.61|136.41|138.61|136.41|138.61|136.41|0
1643953950000|2022-02-04 05:52:30|138.74|136.54|138.54|136.34|138.74|136.54|138.54|136.34|0
1643953960000|2022-02-04 05:52:40|138.53|136.33|138.33|136.13|138.53|136.33|138.33|136.13|0
1643953980000|2022-02-04 05:53:00|138.2|136|138.2|136|138.2|136|138.2|136|0
1643953990000|2022-02-04 05:53:10|138.13|135.93|138.13|135.93|138.13|135.93|138.13|135.93|0
1643954000000|2022-02-04 05:53:20|138.06|135.86|138.06|135.86|138.13|135.93|138.06|135.86|0
1643954010000|2022-02-04 05:53:30|138.13|135.93|138.13|135.93|138.13|135.93|138.13|135.93|0
1643954020000|2022-02-04 05:53:40|138.2|136|138.2|136|138.26|136.06|138.2|136|0
1643954040000|2022-02-04 05:54:00|138.33|136.13|138.33|136.13|138.33|136.13|138.33|136.13|0
1643954080000|2022-02-04 05:54:40|138.4|136.2|138.47|136.27|138.47|136.27|138.4|136.2|0
1643954090000|2022-02-04 05:54:50|138.6|136.4|138.47|136.27|138.6|136.4|138.47|136.27|0
1643954100000|2022-02-04 05:55:00|138.53|136.33|138.6|136.4|138.6|136.4|138.53|136.33|0
1643954110000|2022-02-04 05:55:10|138.67|136.47|138.6|136.4|138.67|136.47|138.6|136.4|0
1643954130000|2022-02-04 05:55:30|138.67|136.47|138.6|136.4|138.67|136.47|138.6|136.4|0
1643954140000|2022-02-04 05:55:40|138.67|136.47|138.74|136.54|138.74|136.54|138.67|136.47|0
1643954180000|2022-02-04 05:56:20|138.87|136.67|138.87|136.67|138.87|136.67|138.87|136.67|0
1643954190000|2022-02-04 05:56:30|138.74|136.54|138.87|136.67|138.87|136.67|138.74|136.54|0
1643954200000|2022-02-04 05:56:40|138.8|136.6|138.8|136.6|138.8|136.6|138.8|136.6|0
1643954210000|2022-02-04 05:56:50|138.74|136.54|139.01|136.81|139.01|136.81|138.74|136.54|0
1643954220000|2022-02-04 05:57:00|138.94|136.74|139.15|136.95|139.15|136.95|138.94|136.74|0
1643954230000|2022-02-04 05:57:10|139.28|137.08|139.15|136.95|139.28|137.08|139.15|136.95|0
1643954240000|2022-02-04 05:57:20|139.01|136.81|139.15|136.95|139.15|136.95|139.01|136.81|0
1643954250000|2022-02-04 05:57:30|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1643954260000|2022-02-04 05:57:40|139.35|137.15|139.42|137.22|139.42|137.22|139.35|137.15|0
1643954270000|2022-02-04 05:57:50|139.48|137.28|139.42|137.22|139.48|137.28|139.42|137.22|0
1643954280000|2022-02-04 05:58:00|139.48|137.28|139.42|137.22|139.48|137.28|139.42|137.22|0
1643954290000|2022-02-04 05:58:10|139.28|137.08|139.42|137.22|139.42|137.22|139.15|136.95|0
1643954300000|2022-02-04 05:58:20|139.35|137.15|139.28|137.08|139.42|137.22|139.28|137.08|0
1643954310000|2022-02-04 05:58:30|139.35|137.15|139.42|137.22|139.42|137.22|139.28|137.08|0
1643954320000|2022-02-04 05:58:40|139.35|137.15|139.28|137.08|139.35|137.15|139.28|137.08|0
1643954330000|2022-02-04 05:58:50|139.14|136.94|139.42|137.22|139.42|137.22|139.14|136.94|0
1643954340000|2022-02-04 05:59:00|139.55|137.35|139.55|137.35|139.55|137.35|139.55|137.35|0
1643954350000|2022-02-04 05:59:10|139.42|137.22|139.42|137.22|139.42|137.22|139.42|137.22|0
1643954360000|2022-02-04 05:59:20|139.35|137.15|139.55|137.35|139.55|137.35|139.35|137.15|0
1643954370000|2022-02-04 05:59:30|139.42|137.22|139.35|137.15|139.42|137.22|139.28|137.08|0
1643954380000|2022-02-04 05:59:40|139.28|137.08|139.42|137.22|139.42|137.22|139.28|137.08|0
1643954390000|2022-02-04 05:59:50|139.48|137.28|139.28|137.08|139.48|137.28|139.28|137.08|0
1643954400000|2022-02-04 06:00:00|139.48|137.28|139.28|137.08|139.48|137.28|139.28|137.08|0
1643954410000|2022-02-04 06:00:10|139.14|136.94|139.42|137.22|139.42|137.22|139.14|136.94|0
1643954420000|2022-02-04 06:00:20|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1643954430000|2022-02-04 06:00:30|139.14|136.94|139.01|136.81|139.14|136.94|138.87|136.67|0
1643954440000|2022-02-04 06:00:40|139.14|136.94|139.14|136.94|139.14|136.94|139.14|136.94|0
1643954450000|2022-02-04 06:00:50|139.07|136.87|138.87|136.67|139.14|136.94|138.87|136.67|0
1643954460000|2022-02-04 06:01:00|138.94|136.74|138.73|136.53|138.94|136.74|138.73|136.53|0
1643954470000|2022-02-04 06:01:10|138.6|136.4|138.32|136.12|138.6|136.4|138.32|136.12|0
1643954480000|2022-02-04 06:01:20|138.46|136.26|138.46|136.26|138.6|136.4|138.46|136.26|0
1643954490000|2022-02-04 06:01:30|138.73|136.53|138.73|136.53|138.73|136.53|138.73|136.53|0
1643954500000|2022-02-04 06:01:40|138.6|136.4|138.6|136.4|138.6|136.4|138.6|136.4|0
1643954510000|2022-02-04 06:01:50|138.66|136.46|138.73|136.53|138.73|136.53|138.66|136.46|0
1643954520000|2022-02-04 06:02:00|138.87|136.67|138.73|136.53|138.87|136.67|138.73|136.53|0
1643954530000|2022-02-04 06:02:10|138.87|136.67|138.87|136.67|138.87|136.67|138.87|136.67|0
1643954540000|2022-02-04 06:02:20|138.93|136.73|139.14|136.94|139.14|136.94|138.93|136.73|0
1643954550000|2022-02-04 06:02:30|139.07|136.87|139.14|136.94|139.14|136.94|139|136.8|0
1643954560000|2022-02-04 06:02:40|139|136.8|139.14|136.94|139.14|136.94|139|136.8|0
1643954570000|2022-02-04 06:02:50|139.28|137.08|139.41|137.21|139.41|137.21|139.28|137.08|0
1643954600000|2022-02-04 06:03:20|139.55|137.35|139.55|137.35|139.55|137.35|139.55|137.35|0
1643954610000|2022-02-04 06:03:30|139.41|137.21|139.41|137.21|139.41|137.21|139.41|137.21|0
1643954630000|2022-02-04 06:03:50|139.55|137.35|139.41|137.21|139.55|137.35|139.41|137.21|0
1643954640000|2022-02-04 06:04:00|139.55|137.35|139.55|137.35|139.55|137.35|139.55|137.35|0
1643954660000|2022-02-04 06:04:20|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1643954670000|2022-02-04 06:04:30|139.34|137.14|139.28|137.08|139.34|137.14|139.28|137.08|0
1643954680000|2022-02-04 06:04:40|139.34|137.14|139.41|137.21|139.41|137.21|139.34|137.14|0
1643954710000|2022-02-04 06:05:10|139.27|137.07|139.27|137.07|139.27|137.07|139.27|137.07|0
1643954730000|2022-02-04 06:05:30|139.41|137.21|139.41|137.21|139.41|137.21|139.41|137.21|0
1643954750000|2022-02-04 06:05:50|139.48|137.28|139.41|137.21|139.48|137.28|139.41|137.21|0
1643954760000|2022-02-04 06:06:00|139.48|137.28|139.41|137.21|139.48|137.28|139.41|137.21|0
1643954770000|2022-02-04 06:06:10|139.48|137.28|139.41|137.21|139.48|137.28|139.41|137.21|0
1643954780000|2022-02-04 06:06:20|139.55|137.35|139.55|137.35|139.55|137.35|139.55|137.35|0
1643954790000|2022-02-04 06:06:30|139.68|137.48|139.68|137.48|139.68|137.48|139.68|137.48|0
1643954820000|2022-02-04 06:07:00|139.55|137.35|139.41|137.21|139.55|137.35|139.41|137.21|0
1643954830000|2022-02-04 06:07:10|139.55|137.35|139.55|137.35|139.55|137.35|139.55|137.35|0
1643954840000|2022-02-04 06:07:20|139.41|137.21|139.41|137.21|139.41|137.21|139.41|137.21|0
1643954860000|2022-02-04 06:07:40|139.55|137.35|139.55|137.35|139.55|137.35|139.55|137.35|0
1643954870000|2022-02-04 06:07:50|139.54|137.34|139.54|137.34|139.54|137.34|139.54|137.34|0
1643954900000|2022-02-04 06:08:20|139.68|137.48|139.68|137.48|139.68|137.48|139.68|137.48|0
1643954930000|2022-02-04 06:08:50|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1643954980000|2022-02-04 06:09:40|139.75|137.55|139.75|137.55|139.75|137.55|139.75|137.55|0
1643954990000|2022-02-04 06:09:50|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1643955000000|2022-02-04 06:10:00|139.68|137.48|139.68|137.48|139.68|137.48|139.68|137.48|0
1643955010000|2022-02-04 06:10:10|139.54|137.34|139.54|137.34|139.54|137.34|139.54|137.34|0
1643955020000|2022-02-04 06:10:20|139.61|137.41|139.54|137.34|139.61|137.41|139.54|137.34|0
1643955030000|2022-02-04 06:10:30|139.61|137.41|139.61|137.41|139.61|137.41|139.61|137.41|0
1643955040000|2022-02-04 06:10:40|139.68|137.48|139.82|137.62|139.82|137.62|139.68|137.48|0
1643955060000|2022-02-04 06:11:00|139.95|137.75|139.95|137.75|139.95|137.75|139.95|137.75|0
1643955070000|2022-02-04 06:11:10|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1643955080000|2022-02-04 06:11:20|139.81|137.61|139.54|137.34|139.81|137.61|139.54|137.34|0
1643955090000|2022-02-04 06:11:30|139.27|137.07|139.13|136.93|139.27|137.07|139.13|136.93|0
1643955100000|2022-02-04 06:11:40|139.06|136.86|139.06|136.86|139.06|136.86|139.06|136.86|0
1643955110000|2022-02-04 06:11:50|139.13|136.93|139.13|136.93|139.13|136.93|139.13|136.93|0
1643955120000|2022-02-04 06:12:00|139.27|137.07|139.27|137.07|139.27|137.07|139.27|137.07|0
1643955150000|2022-02-04 06:12:30|139.2|137|139.13|136.93|139.2|137|139.13|136.93|0
1643955170000|2022-02-04 06:12:50|138.86|136.66|138.99|136.79|138.99|136.79|138.86|136.66|0
1643955180000|2022-02-04 06:13:00|138.86|136.66|138.86|136.66|138.86|136.66|138.86|136.66|0
1643955200000|2022-02-04 06:13:20|138.99|136.79|139.2|137|139.2|137|138.99|136.79|0
1643955210000|2022-02-04 06:13:30|139.13|136.93|139.27|137.07|139.27|137.07|139.13|136.93|0
1643955220000|2022-02-04 06:13:40|139.19|136.99|139.13|136.93|139.19|136.99|139.13|136.93|0
1643955240000|2022-02-04 06:14:00|139.06|136.86|139.06|136.86|139.06|136.86|139.06|136.86|0
1643955250000|2022-02-04 06:14:10|138.99|136.79|138.92|136.72|139.13|136.93|138.92|136.72|0
1643955260000|2022-02-04 06:14:20|138.99|136.79|139.06|136.86|139.13|136.93|138.99|136.79|0
1643955270000|2022-02-04 06:14:30|138.99|136.79|139.06|136.86|139.13|136.93|138.99|136.79|0
1643955280000|2022-02-04 06:14:40|139.13|136.93|139.06|136.86|139.13|136.93|139.06|136.86|0
1643955300000|2022-02-04 06:15:00|138.99|136.79|138.99|136.79|138.99|136.79|138.99|136.79|0
1643955330000|2022-02-04 06:15:30|139.13|136.93|139.13|136.93|139.13|136.93|139.13|136.93|0
1643955340000|2022-02-04 06:15:40|139.26|137.06|138.99|136.79|139.26|137.06|138.99|136.79|0
1643955350000|2022-02-04 06:15:50|138.92|136.72|138.99|136.79|138.99|136.79|138.92|136.72|0
1643955360000|2022-02-04 06:16:00|138.85|136.65|139.06|136.86|139.06|136.86|138.85|136.65|0
1643955370000|2022-02-04 06:16:10|138.99|136.79|138.99|136.79|138.99|136.79|138.99|136.79|0
1643955380000|2022-02-04 06:16:20|139.13|136.93|138.99|136.79|139.13|136.93|138.99|136.79|0
1643955400000|2022-02-04 06:16:40|138.92|136.72|138.92|136.72|138.92|136.72|138.85|136.65|0
1643955410000|2022-02-04 06:16:50|138.85|136.65|138.85|136.65|138.85|136.65|138.85|136.65|0
1643955430000|2022-02-04 06:17:10|138.72|136.52|138.85|136.65|138.85|136.65|138.72|136.52|0
1643955440000|2022-02-04 06:17:20|138.72|136.52|138.72|136.52|138.72|136.52|138.72|136.52|0
1643955450000|2022-02-04 06:17:30|138.78|136.58|138.78|136.58|138.78|136.58|138.72|136.52|0
1643955460000|2022-02-04 06:17:40|138.85|136.65|138.78|136.58|138.85|136.65|138.78|136.58|0
1643955470000|2022-02-04 06:17:50|138.85|136.65|138.85|136.65|138.85|136.65|138.85|136.65|0
1643955480000|2022-02-04 06:18:00|138.99|136.79|138.99|136.79|138.99|136.79|138.99|136.79|0
1643955490000|2022-02-04 06:18:10|139.05|136.85|138.99|136.79|139.05|136.85|138.99|136.79|0
1643955500000|2022-02-04 06:18:20|138.85|136.65|138.85|136.65|138.85|136.65|138.72|136.52|0
1643955520000|2022-02-04 06:18:40|138.99|136.79|138.99|136.79|138.99|136.79|138.99|136.79|0
1643955530000|2022-02-04 06:18:50|139.12|136.92|139.26|137.06|139.26|137.06|139.12|136.92|0
1643955540000|2022-02-04 06:19:00|139.33|137.13|139.19|136.99|139.33|137.13|139.19|136.99|0
1643955550000|2022-02-04 06:19:10|139.26|137.06|139.26|137.06|139.26|137.06|139.26|137.06|0
1643955560000|2022-02-04 06:19:20|139.33|137.13|139.33|137.13|139.33|137.13|139.33|137.13|0
1643955570000|2022-02-04 06:19:30|139.4|137.2|139.4|137.2|139.4|137.2|139.4|137.2|0
1643955580000|2022-02-04 06:19:40|139.46|137.26|139.53|137.33|139.53|137.33|139.46|137.26|0
1643955600000|2022-02-04 06:20:00|139.4|137.2|139.46|137.26|139.46|137.26|139.4|137.2|0
1643955610000|2022-02-04 06:20:10|139.53|137.33|139.4|137.2|139.53|137.33|139.4|137.2|0
1643955630000|2022-02-04 06:20:30|139.46|137.26|139.53|137.33|139.53|137.33|139.46|137.26|0
1643955660000|2022-02-04 06:21:00|139.46|137.26|139.39|137.19|139.46|137.26|139.39|137.19|0
1643955670000|2022-02-04 06:21:10|139.67|137.47|139.94|137.74|139.94|137.74|139.67|137.47|0
1643955700000|2022-02-04 06:21:40|139.8|137.6|139.8|137.6|139.8|137.6|139.8|137.6|0
1643955730000|2022-02-04 06:22:10|139.67|137.47|139.67|137.47|139.67|137.47|139.67|137.47|0
1643955750000|2022-02-04 06:22:30|139.39|137.19|139.39|137.19|139.39|137.19|139.39|137.19|0
1643955770000|2022-02-04 06:22:50|139.26|137.06|139.26|137.06|139.26|137.06|139.26|137.06|0
1643955780000|2022-02-04 06:23:00|139.19|136.99|139.26|137.06|139.26|137.06|139.19|136.99|0
1643955800000|2022-02-04 06:23:20|139.19|136.99|139.18|136.98|139.19|136.99|139.12|136.92|0
1643955810000|2022-02-04 06:23:30|139.12|136.92|138.98|136.78|139.12|136.92|138.98|136.78|0
1643955820000|2022-02-04 06:23:40|138.85|136.65|138.85|136.65|138.85|136.65|138.85|136.65|0
1643955830000|2022-02-04 06:23:50|138.71|136.51|138.71|136.51|138.71|136.51|138.71|136.51|0
1643955840000|2022-02-04 06:24:00|138.78|136.58|138.71|136.51|138.78|136.58|138.71|136.51|0
1643955860000|2022-02-04 06:24:20|138.57|136.37|138.3|136.1|138.57|136.37|138.17|135.97|0
1643955870000|2022-02-04 06:24:30|138.23|136.03|138.17|135.97|138.23|136.03|138.17|135.97|0
1643955880000|2022-02-04 06:24:40|138.16|135.96|138.23|136.03|138.23|136.03|138.16|135.96|0
1643955890000|2022-02-04 06:24:50|138.16|135.96|138.3|136.1|138.3|136.1|138.16|135.96|0
1643955900000|2022-02-04 06:25:00|138.23|136.03|138.23|136.03|138.3|136.1|138.23|136.03|0
1643955910000|2022-02-04 06:25:10|138.3|136.1|138.84|136.64|138.84|136.64|138.3|136.1|0
1643955920000|2022-02-04 06:25:20|138.98|136.78|138.84|136.64|138.98|136.78|138.84|136.64|0
1643955930000|2022-02-04 06:25:30|138.77|136.57|138.57|136.37|138.77|136.57|138.57|136.37|0
1643955940000|2022-02-04 06:25:40|138.71|136.51|138.57|136.37|138.71|136.51|138.57|136.37|0
1643955950000|2022-02-04 06:25:50|138.44|136.24|138.44|136.24|138.44|136.24|138.44|136.24|0
1643955960000|2022-02-04 06:26:00|138.3|136.1|138.36|136.16|138.36|136.16|138.3|136.1|0
1643955970000|2022-02-04 06:26:10|138.44|136.24|138.57|136.37|138.57|136.37|138.44|136.24|0
1643955980000|2022-02-04 06:26:20|138.5|136.3|138.5|136.3|138.5|136.3|138.5|136.3|0
1643955990000|2022-02-04 06:26:30|138.44|136.24|138.57|136.37|138.57|136.37|138.44|136.24|0
1643956000000|2022-02-04 06:26:40|138.43|136.23|138.43|136.23|138.43|136.23|138.43|136.23|0
1643956010000|2022-02-04 06:26:50|138.36|136.16|138.36|136.16|138.43|136.23|138.36|136.16|0
1643956020000|2022-02-04 06:27:00|138.09|135.89|138.09|135.89|138.3|136.1|138.09|135.89|0
1643956030000|2022-02-04 06:27:10|138.16|135.96|138.16|135.96|138.16|135.96|138.16|135.96|0
1643956040000|2022-02-04 06:27:20|138.43|136.23|138.23|136.03|138.43|136.23|138.23|136.03|0
1643956050000|2022-02-04 06:27:30|138.16|135.96|138.03|135.83|138.16|135.96|138.03|135.83|0
1643956060000|2022-02-04 06:27:40|138.09|135.89|138.16|135.96|138.16|135.96|138.09|135.89|0
1643956080000|2022-02-04 06:28:00|138.09|135.89|138.09|135.89|138.09|135.89|138.09|135.89|0
1643956090000|2022-02-04 06:28:10|137.82|135.62|137.89|135.69|137.96|135.76|137.82|135.62|0
1643956100000|2022-02-04 06:28:20|138.03|135.83|138.03|135.83|138.03|135.83|138.03|135.83|0
1643956110000|2022-02-04 06:28:30|138.16|135.96|138.3|136.1|138.3|136.1|138.16|135.96|0
1643956120000|2022-02-04 06:28:40|138.16|135.96|138.09|135.89|138.16|135.96|138.09|135.89|0
1643956130000|2022-02-04 06:28:50|138.16|135.96|138.16|135.96|138.16|135.96|138.09|135.89|0
1643956140000|2022-02-04 06:29:00|138.09|135.89|138.23|136.03|138.23|136.03|138.09|135.89|0
1643956150000|2022-02-04 06:29:10|138.43|136.23|138.3|136.1|138.43|136.23|138.3|136.1|0
1643956160000|2022-02-04 06:29:20|138.23|136.03|138.3|136.1|138.3|136.1|138.23|136.03|0
1643956170000|2022-02-04 06:29:30|138.16|135.96|138.43|136.23|138.43|136.23|138.16|135.96|0
1643956180000|2022-02-04 06:29:40|138.57|136.37|138.57|136.37|138.57|136.37|138.57|136.37|0
1643956190000|2022-02-04 06:29:50|138.5|136.3|138.3|136.1|138.5|136.3|138.3|136.1|0
1643956200000|2022-02-04 06:30:00|138.5|136.3|138.7|136.5|138.7|136.5|138.5|136.3|0
1643956210000|2022-02-04 06:30:10|138.57|136.37|138.57|136.37|138.57|136.37|138.57|136.37|0
1643956220000|2022-02-04 06:30:20|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1643956250000|2022-02-04 06:30:50|138.98|136.78|139.25|137.05|139.25|137.05|138.98|136.78|0
1643956260000|2022-02-04 06:31:00|139.31|137.11|139.25|137.05|139.31|137.11|139.25|137.05|0
1643956270000|2022-02-04 06:31:10|139.31|137.11|139.25|137.05|139.31|137.11|139.25|137.05|0
1643956280000|2022-02-04 06:31:20|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1643956290000|2022-02-04 06:31:30|139.18|136.98|139.25|137.05|139.25|137.05|139.18|136.98|0
1643956310000|2022-02-04 06:31:50|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1643956320000|2022-02-04 06:32:00|139.18|136.98|139.11|136.91|139.18|136.98|139.11|136.91|0
1643956340000|2022-02-04 06:32:20|139.25|137.05|139.25|137.05|139.25|137.05|139.25|137.05|0
1643956350000|2022-02-04 06:32:30|139.52|137.32|139.52|137.32|139.52|137.32|139.52|137.32|0
1643956360000|2022-02-04 06:32:40|139.38|137.18|139.38|137.18|139.38|137.18|139.38|137.18|0
1643956370000|2022-02-04 06:32:50|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1643956380000|2022-02-04 06:33:00|138.97|136.77|138.97|136.77|139.04|136.84|138.97|136.77|0
1643956390000|2022-02-04 06:33:10|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1643956400000|2022-02-04 06:33:20|138.56|136.36|138.56|136.36|138.63|136.43|138.56|136.36|0
1643956430000|2022-02-04 06:33:50|138.29|136.09|138.29|136.09|138.43|136.23|138.29|136.09|0
1643956440000|2022-02-04 06:34:00|138.02|135.82|138.16|135.96|138.16|135.96|138.02|135.82|0
1643956450000|2022-02-04 06:34:10|138.22|136.02|138.29|136.09|138.29|136.09|138.16|135.96|0
1643956470000|2022-02-04 06:34:30|138.36|136.16|138.29|136.09|138.36|136.16|138.29|136.09|0
1643956480000|2022-02-04 06:34:40|138.22|136.02|138.22|136.02|138.22|136.02|138.22|136.02|0
1643956490000|2022-02-04 06:34:50|138.02|135.82|138.02|135.82|138.02|135.82|138.02|135.82|0
1643956500000|2022-02-04 06:35:00|137.95|135.75|137.75|135.55|137.95|135.75|137.75|135.55|0
1643956510000|2022-02-04 06:35:10|137.81|135.61|137.81|135.61|137.88|135.68|137.81|135.61|0
1643956520000|2022-02-04 06:35:20|137.88|135.68|137.88|135.68|138.02|135.82|137.88|135.68|0
1643956540000|2022-02-04 06:35:40|137.75|135.55|137.75|135.55|137.75|135.55|137.75|135.55|0
1643956560000|2022-02-04 06:36:00|137.95|135.75|137.81|135.61|137.95|135.75|137.81|135.61|0
1643956570000|2022-02-04 06:36:10|138.15|135.95|138.15|135.95|138.29|136.09|138.15|135.95|0
1643956580000|2022-02-04 06:36:20|138.08|135.88|138.15|135.95|138.15|135.95|138.08|135.88|0
1643956600000|2022-02-04 06:36:40|138.42|136.22|138.42|136.22|138.42|136.22|138.42|136.22|0
1643956610000|2022-02-04 06:36:50|138.15|135.95|138.15|135.95|138.15|135.95|138.15|135.95|0
1643956620000|2022-02-04 06:37:00|138.42|136.22|138.63|136.43|138.63|136.43|138.42|136.22|0
1643956630000|2022-02-04 06:37:10|138.56|136.36|138.63|136.43|138.63|136.43|138.56|136.36|0
1643956640000|2022-02-04 06:37:20|138.56|136.36|138.56|136.36|138.63|136.43|138.56|136.36|0
1643956650000|2022-02-04 06:37:30|138.63|136.43|138.63|136.43|138.63|136.43|138.56|136.36|0
1643956660000|2022-02-04 06:37:40|138.56|136.36|138.56|136.36|138.56|136.36|138.56|136.36|0
1643956670000|2022-02-04 06:37:50|138.62|136.42|138.62|136.42|138.62|136.42|138.62|136.42|0
1643956680000|2022-02-04 06:38:00|138.56|136.36|138.42|136.22|138.56|136.36|138.35|136.15|0
1643956690000|2022-02-04 06:38:10|138.56|136.36|138.62|136.42|138.62|136.42|138.56|136.36|0
1643956710000|2022-02-04 06:38:30|138.56|136.36|138.56|136.36|138.56|136.36|138.56|136.36|0
1643956730000|2022-02-04 06:38:50|138.62|136.42|138.83|136.63|138.83|136.63|138.62|136.42|0
1643956740000|2022-02-04 06:39:00|138.69|136.49|138.49|136.29|138.69|136.49|138.49|136.29|0
1643956750000|2022-02-04 06:39:10|138.56|136.36|138.56|136.36|138.56|136.36|138.56|136.36|0
1643956780000|2022-02-04 06:39:40|138.35|136.15|138.35|136.15|138.35|136.15|138.35|136.15|0
1643956800000|2022-02-04 06:40:00|138.42|136.22|138.42|136.22|138.42|136.22|138.42|136.22|0
1643956820000|2022-02-04 06:40:20|138.35|136.15|138.35|136.15|138.35|136.15|138.35|136.15|0
1643956830000|2022-02-04 06:40:30|138.28|136.08|138.28|136.08|138.28|136.08|138.28|136.08|0
1643956840000|2022-02-04 06:40:40|138.21|136.01|138.42|136.22|138.42|136.22|138.21|136.01|0
1643956870000|2022-02-04 06:41:10|138.35|136.15|138.35|136.15|138.35|136.15|138.35|136.15|0
1643956880000|2022-02-04 06:41:20|138.42|136.22|138.35|136.15|138.42|136.22|138.35|136.15|0
1643956890000|2022-02-04 06:41:30|138.28|136.08|138.28|136.08|138.28|136.08|138.28|136.08|0
1643956900000|2022-02-04 06:41:40|138.42|136.22|138.69|136.49|138.69|136.49|138.42|136.22|0
1643956910000|2022-02-04 06:41:50|138.76|136.56|138.76|136.56|138.76|136.56|138.76|136.56|0
1643956920000|2022-02-04 06:42:00|138.69|136.49|138.76|136.56|138.76|136.56|138.69|136.49|0
1643956930000|2022-02-04 06:42:10|138.83|136.63|138.76|136.56|138.83|136.63|138.76|136.56|0
1643956950000|2022-02-04 06:42:30|138.96|136.76|138.96|136.76|138.96|136.76|138.96|136.76|0
1643956970000|2022-02-04 06:42:50|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1643956980000|2022-02-04 06:43:00|139.24|137.04|139.24|137.04|139.24|137.04|139.24|137.04|0
1643956990000|2022-02-04 06:43:10|139.37|137.17|139.37|137.17|139.37|137.17|139.3|137.1|0
1643957000000|2022-02-04 06:43:20|139.3|137.1|139.3|137.1|139.3|137.1|139.24|137.04|0
1643957010000|2022-02-04 06:43:30|139.24|137.04|139.24|137.04|139.24|137.04|139.24|137.04|0
1643957020000|2022-02-04 06:43:40|139.37|137.17|139.3|137.1|139.37|137.17|139.3|137.1|0
1643957040000|2022-02-04 06:44:00|139.23|137.03|139.23|137.03|139.23|137.03|139.1|136.9|0
1643957050000|2022-02-04 06:44:10|139.3|137.1|139.64|137.44|139.64|137.44|139.3|137.1|0
1643957060000|2022-02-04 06:44:20|139.71|137.51|139.78|137.58|139.78|137.58|139.71|137.51|0
1643957070000|2022-02-04 06:44:30|139.71|137.51|139.78|137.58|139.78|137.58|139.64|137.44|0
1643957080000|2022-02-04 06:44:40|139.64|137.44|139.64|137.44|139.64|137.44|139.64|137.44|0
1643957100000|2022-02-04 06:45:00|139.71|137.51|139.78|137.58|139.78|137.58|139.71|137.51|0
1643957110000|2022-02-04 06:45:10|139.64|137.44|139.64|137.44|139.64|137.44|139.64|137.44|0
1643957120000|2022-02-04 06:45:20|139.71|137.51|139.71|137.51|139.71|137.51|139.71|137.51|0
1643957130000|2022-02-04 06:45:30|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1643957140000|2022-02-04 06:45:40|139.64|137.44|139.44|137.24|139.64|137.44|139.44|137.24|0
1643957150000|2022-02-04 06:45:50|139.51|137.31|139.51|137.31|139.51|137.31|139.51|137.31|0
1643957160000|2022-02-04 06:46:00|139.37|137.17|139.51|137.31|139.51|137.31|139.37|137.17|0
1643957170000|2022-02-04 06:46:10|139.64|137.44|139.64|137.44|139.64|137.44|139.57|137.37|0
1643957180000|2022-02-04 06:46:20|139.71|137.51|139.78|137.58|139.78|137.58|139.71|137.51|0
1643957190000|2022-02-04 06:46:30|139.84|137.64|139.84|137.64|139.84|137.64|139.84|137.64|0
1643957200000|2022-02-04 06:46:40|139.78|137.58|139.71|137.51|139.78|137.58|139.71|137.51|0
1643957210000|2022-02-04 06:46:50|139.64|137.44|139.64|137.44|139.64|137.44|139.51|137.31|0
1643957220000|2022-02-04 06:47:00|139.84|137.64|139.57|137.37|139.84|137.64|139.57|137.37|0
1643957230000|2022-02-04 06:47:10|139.64|137.44|139.71|137.51|139.71|137.51|139.64|137.44|0
1643957240000|2022-02-04 06:47:20|139.64|137.44|139.71|137.51|139.71|137.51|139.64|137.44|0
1643957250000|2022-02-04 06:47:30|139.64|137.44|139.71|137.51|139.71|137.51|139.64|137.44|0
1643957260000|2022-02-04 06:47:40|139.78|137.58|139.91|137.71|139.91|137.71|139.78|137.58|0
1643957280000|2022-02-04 06:48:00|139.78|137.58|139.91|137.71|139.91|137.71|139.78|137.58|0
1643957290000|2022-02-04 06:48:10|139.84|137.64|139.84|137.64|139.84|137.64|139.84|137.64|0
1643957300000|2022-02-04 06:48:20|139.78|137.58|139.78|137.58|139.78|137.58|139.64|137.44|0
1643957310000|2022-02-04 06:48:30|139.64|137.44|139.71|137.51|139.71|137.51|139.64|137.44|0
1643957320000|2022-02-04 06:48:40|139.5|137.3|139.64|137.44|139.64|137.44|139.5|137.3|0
1643957340000|2022-02-04 06:49:00|139.78|137.58|139.91|137.71|139.91|137.71|139.78|137.58|0
1643957360000|2022-02-04 06:49:20|139.84|137.64|139.84|137.64|139.84|137.64|139.84|137.64|0
1643957370000|2022-02-04 06:49:30|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1643957380000|2022-02-04 06:49:40|139.64|137.44|139.64|137.44|139.64|137.44|139.64|137.44|0
1643957390000|2022-02-04 06:49:50|139.57|137.37|139.5|137.3|139.57|137.37|139.29|137.09|0
1643957400000|2022-02-04 06:50:00|139.43|137.23|139.5|137.3|139.5|137.3|139.37|137.17|0
1643957410000|2022-02-04 06:50:10|139.43|137.23|139.43|137.23|139.43|137.23|139.43|137.23|0
1643957420000|2022-02-04 06:50:20|139.29|137.09|139.36|137.16|139.36|137.16|139.29|137.09|0
1643957430000|2022-02-04 06:50:30|139.29|137.09|139.29|137.09|139.36|137.16|139.29|137.09|0
1643957440000|2022-02-04 06:50:40|139.23|137.03|139.23|137.03|139.23|137.03|139.16|136.96|0
1643957460000|2022-02-04 06:51:00|139.09|136.89|139.23|137.03|139.23|137.03|139.09|136.89|0
1643957470000|2022-02-04 06:51:10|139.5|137.3|139.5|137.3|139.5|137.3|139.5|137.3|0
1643957480000|2022-02-04 06:51:20|139.36|137.16|139.36|137.16|139.43|137.23|139.36|137.16|0
1643957490000|2022-02-04 06:51:30|139.09|136.89|139.02|136.82|139.09|136.89|139.02|136.82|0
1643957500000|2022-02-04 06:51:40|138.95|136.75|139.02|136.82|139.02|136.82|138.95|136.75|0
1643957510000|2022-02-04 06:51:50|138.95|136.75|138.95|136.75|139.02|136.82|138.95|136.75|0
1643957520000|2022-02-04 06:52:00|138.68|136.48|138.82|136.62|138.82|136.62|138.68|136.48|0
1643957540000|2022-02-04 06:52:20|138.68|136.48|138.82|136.62|138.82|136.62|138.68|136.48|0
1643957550000|2022-02-04 06:52:30|138.95|136.75|139.36|137.16|139.36|137.16|138.95|136.75|0
1643957560000|2022-02-04 06:52:40|139.43|137.23|139.36|137.16|139.43|137.23|139.36|137.16|0
1643957570000|2022-02-04 06:52:50|139.5|137.3|139.29|137.09|139.5|137.3|139.29|137.09|0
1643957580000|2022-02-04 06:53:00|139.36|137.16|139.64|137.44|139.64|137.44|139.36|137.16|0
1643957590000|2022-02-04 06:53:10|139.5|137.3|139.64|137.44|139.64|137.44|139.5|137.3|0
1643957600000|2022-02-04 06:53:20|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1643957610000|2022-02-04 06:53:30|139.91|137.71|139.91|137.71|139.91|137.71|139.91|137.71|0
1643957620000|2022-02-04 06:53:40|139.97|137.77|140.05|137.85|140.05|137.85|139.97|137.77|0
1643957630000|2022-02-04 06:53:50|139.91|137.71|139.91|137.71|139.91|137.71|139.91|137.71|0
1643957640000|2022-02-04 06:54:00|139.77|137.57|140.05|137.85|140.05|137.85|139.77|137.57|0
1643957650000|2022-02-04 06:54:10|140.04|137.84|140.18|137.98|140.18|137.98|140.04|137.84|0
1643957660000|2022-02-04 06:54:20|140.04|137.84|140.04|137.84|140.04|137.84|140.04|137.84|0
1643957670000|2022-02-04 06:54:30|139.97|137.77|139.97|137.77|139.97|137.77|139.97|137.77|0
1643957680000|2022-02-04 06:54:40|140.04|137.84|139.91|137.71|140.04|137.84|139.91|137.71|0
1643957700000|2022-02-04 06:55:00|140.04|137.84|140.04|137.84|140.04|137.84|140.04|137.84|0
1643957710000|2022-02-04 06:55:10|140.18|137.98|140.11|137.91|140.18|137.98|140.11|137.91|0
1643957720000|2022-02-04 06:55:20|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1643957730000|2022-02-04 06:55:30|139.77|137.57|139.63|137.43|139.77|137.57|139.63|137.43|0
1643957740000|2022-02-04 06:55:40|139.7|137.5|139.63|137.43|139.7|137.5|139.63|137.43|0
1643957750000|2022-02-04 06:55:50|139.77|137.57|139.63|137.43|139.77|137.57|139.63|137.43|0
1643957760000|2022-02-04 06:56:00|139.7|137.5|139.77|137.57|139.91|137.71|139.7|137.5|0
1643957770000|2022-02-04 06:56:10|139.63|137.43|139.77|137.57|139.77|137.57|139.63|137.43|0
1643957780000|2022-02-04 06:56:20|139.63|137.43|139.63|137.43|139.63|137.43|139.5|137.3|0
1643957790000|2022-02-04 06:56:30|139.56|137.36|139.7|137.5|139.7|137.5|139.5|137.3|0
1643957800000|2022-02-04 06:56:40|139.63|137.43|139.56|137.36|139.63|137.43|139.56|137.36|0
1643957810000|2022-02-04 06:56:50|139.49|137.29|139.56|137.36|139.56|137.36|139.49|137.29|0
1643957820000|2022-02-04 06:57:00|139.63|137.43|139.77|137.57|139.91|137.71|139.63|137.43|0
1643957830000|2022-02-04 06:57:10|139.63|137.43|139.7|137.5|139.77|137.57|139.63|137.43|0
1643957840000|2022-02-04 06:57:20|139.63|137.43|139.63|137.43|139.63|137.43|139.56|137.36|0
1643957850000|2022-02-04 06:57:30|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1643957860000|2022-02-04 06:57:40|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1643957870000|2022-02-04 06:57:50|139.9|137.7|139.83|137.63|139.9|137.7|139.83|137.63|0
1643957880000|2022-02-04 06:58:00|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1643957930000|2022-02-04 06:58:50|139.83|137.63|139.9|137.7|139.9|137.7|139.83|137.63|0
1643957940000|2022-02-04 06:59:00|139.77|137.57|139.63|137.43|139.77|137.57|139.63|137.43|0
1643957950000|2022-02-04 06:59:10|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1643957960000|2022-02-04 06:59:20|139.83|137.63|139.49|137.29|139.83|137.63|139.49|137.29|0
1643957970000|2022-02-04 06:59:30|139.22|137.02|139.22|137.02|139.22|137.02|139.08|136.88|0
1643957980000|2022-02-04 06:59:40|139.49|137.29|139.63|137.43|139.63|137.43|139.49|137.29|0
1643957990000|2022-02-04 06:59:50|139.36|137.16|139.36|137.16|139.36|137.16|139.36|137.16|0
1643958000000|2022-02-04 07:00:00|139.49|137.29|139.77|137.57|139.77|137.57|139.49|137.29|0
1643958010000|2022-02-04 07:00:10|139.63|137.43|139.9|137.7|139.9|137.7|139.63|137.43|0
1643958020000|2022-02-04 07:00:20|139.76|137.56|139.69|137.49|139.76|137.56|139.69|137.49|0
1643958030000|2022-02-04 07:00:30|139.63|137.43|139.56|137.36|139.63|137.43|139.56|137.36|0
1643958040000|2022-02-04 07:00:40|139.49|137.29|139.42|137.22|139.49|137.29|139.28|137.08|0
1643958050000|2022-02-04 07:00:50|139.35|137.15|139.49|137.29|139.49|137.29|139.22|137.02|0
1643958060000|2022-02-04 07:01:00|139.35|137.15|139.35|137.15|139.49|137.29|139.28|137.08|0
1643958070000|2022-02-04 07:01:10|139.22|137.02|139.01|136.81|139.22|137.02|139.01|136.81|0
1643958080000|2022-02-04 07:01:20|139.22|137.02|139.35|137.15|139.35|137.15|139.22|137.02|0
1643958090000|2022-02-04 07:01:30|139.42|137.22|139.35|137.15|139.42|137.22|139.28|137.08|0
1643958100000|2022-02-04 07:01:40|139.28|137.08|139.15|136.95|139.28|137.08|139.15|136.95|0
1643958110000|2022-02-04 07:01:50|139.08|136.88|138.74|136.54|139.08|136.88|138.67|136.47|0
1643958120000|2022-02-04 07:02:00|138.81|136.61|138.94|136.74|138.94|136.74|138.81|136.61|0
1643958130000|2022-02-04 07:02:10|139.08|136.88|139.08|136.88|139.15|136.95|139.08|136.88|0
1643958140000|2022-02-04 07:02:20|138.94|136.74|138.94|136.74|138.94|136.74|138.94|136.74|0
1643958150000|2022-02-04 07:02:30|138.87|136.67|139.08|136.88|139.08|136.88|138.87|136.67|0
1643958160000|2022-02-04 07:02:40|139.14|136.94|139.01|136.81|139.14|136.94|139.01|136.81|0
1643958170000|2022-02-04 07:02:50|139.08|136.88|139.35|137.15|139.35|137.15|139.08|136.88|0
1643958180000|2022-02-04 07:03:00|139.08|136.88|139.14|136.94|139.14|136.94|139.08|136.88|0
1643958190000|2022-02-04 07:03:10|139.22|137.02|138.87|136.67|139.22|137.02|138.87|136.67|0
1643958200000|2022-02-04 07:03:20|138.94|136.74|139.01|136.81|139.01|136.81|138.94|136.74|0
1643958210000|2022-02-04 07:03:30|139.08|136.88|139.14|136.94|139.14|136.94|139.08|136.88|0
1643958220000|2022-02-04 07:03:40|139.21|137.01|139.08|136.88|139.21|137.01|139.08|136.88|0
1643958240000|2022-02-04 07:04:00|139.21|137.01|139.01|136.81|139.21|137.01|139.01|136.81|0
1643958250000|2022-02-04 07:04:10|139.08|136.88|138.87|136.67|139.08|136.88|138.81|136.61|0
1643958260000|2022-02-04 07:04:20|138.94|136.74|138.94|136.74|138.94|136.74|138.94|136.74|0
1643958270000|2022-02-04 07:04:30|138.8|136.6|139.08|136.88|139.08|136.88|138.8|136.6|0
1643958280000|2022-02-04 07:04:40|138.94|136.74|139.08|136.88|139.08|136.88|138.94|136.74|0
1643958290000|2022-02-04 07:04:50|139.01|136.81|139.01|136.81|139.01|136.81|139.01|136.81|0
1643958300000|2022-02-04 07:05:00|138.94|136.74|138.94|136.74|138.94|136.74|138.94|136.74|0
1643958310000|2022-02-04 07:05:10|139.01|136.81|138.94|136.74|139.08|136.88|138.94|136.74|0
1643958320000|2022-02-04 07:05:20|138.8|136.6|138.73|136.53|138.8|136.6|138.73|136.53|0
1643958330000|2022-02-04 07:05:30|138.67|136.47|138.87|136.67|138.87|136.67|138.67|136.47|0
1643958340000|2022-02-04 07:05:40|139.08|136.88|139.08|136.88|139.08|136.88|139.08|136.88|0
1643958350000|2022-02-04 07:05:50|138.94|136.74|139.08|136.88|139.08|136.88|138.94|136.74|0
1643958360000|2022-02-04 07:06:00|139|136.8|139.08|136.88|139.08|136.88|139|136.8|0
1643958370000|2022-02-04 07:06:10|139.21|137.01|139.35|137.15|139.35|137.15|139.08|136.88|0
1643958380000|2022-02-04 07:06:20|139.49|137.29|139.62|137.42|139.62|137.42|139.49|137.29|0
1643958410000|2022-02-04 07:06:50|139.76|137.56|139.96|137.76|140.03|137.83|139.76|137.56|0
1643958420000|2022-02-04 07:07:00|139.76|137.56|139.69|137.49|139.89|137.69|139.69|137.49|0
1643958430000|2022-02-04 07:07:10|139.76|137.56|139.76|137.56|139.76|137.56|139.69|137.49|0
1643958450000|2022-02-04 07:07:30|139.89|137.69|139.89|137.69|139.89|137.69|139.89|137.69|0
1643958460000|2022-02-04 07:07:40|139.96|137.76|140.03|137.83|140.03|137.83|139.96|137.76|0
1643958470000|2022-02-04 07:07:50|139.96|137.76|139.96|137.76|140.03|137.83|139.89|137.69|0
1643958480000|2022-02-04 07:08:00|140.03|137.83|140.03|137.83|140.03|137.83|140.03|137.83|0
1643958490000|2022-02-04 07:08:10|140.17|137.97|140.3|138.1|140.3|138.1|140.17|137.97|0
1643958500000|2022-02-04 07:08:20|140.44|138.24|140.44|138.24|140.58|138.38|140.44|138.24|0
1643958510000|2022-02-04 07:08:30|140.37|138.17|140.51|138.31|140.51|138.31|140.37|138.17|0
1643958520000|2022-02-04 07:08:40|140.44|138.24|140.51|138.31|140.51|138.31|140.44|138.24|0
1643958530000|2022-02-04 07:08:50|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1643958540000|2022-02-04 07:09:00|140.51|138.31|140.58|138.38|140.58|138.38|140.51|138.31|0
1643958550000|2022-02-04 07:09:10|140.44|138.24|140.44|138.24|140.44|138.24|140.44|138.24|0
1643958560000|2022-02-04 07:09:20|140.37|138.17|140.3|138.1|140.37|138.17|140.3|138.1|0
1643958570000|2022-02-04 07:09:30|140.37|138.17|140.44|138.24|140.44|138.24|140.37|138.17|0
1643958580000|2022-02-04 07:09:40|140.37|138.17|140.23|138.03|140.44|138.24|140.23|138.03|0
1643958590000|2022-02-04 07:09:50|140.3|138.1|140.44|138.24|140.44|138.24|140.3|138.1|0
1643958600000|2022-02-04 07:10:00|140.3|138.1|140.3|138.1|140.3|138.1|140.23|138.03|0
1643958610000|2022-02-04 07:10:10|140.17|137.97|140.3|138.1|140.3|138.1|140.17|137.97|0
1643958620000|2022-02-04 07:10:20|140.23|138.03|140.17|137.97|140.23|138.03|140.17|137.97|0
1643958630000|2022-02-04 07:10:30|140.09|137.89|140.03|137.83|140.09|137.89|140.03|137.83|0
1643958640000|2022-02-04 07:10:40|140.09|137.89|140.09|137.89|140.09|137.89|140.09|137.89|0
1643958650000|2022-02-04 07:10:50|140.03|137.83|140.03|137.83|140.09|137.89|140.03|137.83|0
1643958660000|2022-02-04 07:11:00|139.96|137.76|139.89|137.69|139.96|137.76|139.89|137.69|0
1643958670000|2022-02-04 07:11:10|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1643958680000|2022-02-04 07:11:20|139.48|137.28|139.48|137.28|139.75|137.55|139.48|137.28|0
1643958690000|2022-02-04 07:11:30|139.62|137.42|139.62|137.42|139.68|137.48|139.62|137.42|0
1643958700000|2022-02-04 07:11:40|139.55|137.35|139.62|137.42|139.62|137.42|139.55|137.35|0
1643958710000|2022-02-04 07:11:50|139.55|137.35|139.48|137.28|139.55|137.35|139.48|137.28|0
1643958720000|2022-02-04 07:12:00|139.34|137.14|139.21|137.01|139.34|137.14|139.21|137.01|0
1643958730000|2022-02-04 07:12:10|139.14|136.94|139.07|136.87|139.14|136.94|139.07|136.87|0
1643958740000|2022-02-04 07:12:20|138.93|136.73|139.07|136.87|139.07|136.87|138.8|136.6|0
1643958750000|2022-02-04 07:12:30|139.21|137.01|139.13|136.93|139.21|137.01|139.13|136.93|0
1643958760000|2022-02-04 07:12:40|139|136.8|138.93|136.73|139.07|136.87|138.93|136.73|0
1643958780000|2022-02-04 07:13:00|139|136.8|138.8|136.6|139|136.8|138.8|136.6|0
1643958790000|2022-02-04 07:13:10|138.66|136.46|138.45|136.25|138.66|136.46|138.39|136.19|0
1643958800000|2022-02-04 07:13:20|138.39|136.19|138.12|135.92|138.39|136.19|138.12|135.92|0
1643958810000|2022-02-04 07:13:30|138.25|136.05|138.45|136.25|138.45|136.25|138.18|135.98|0
1643958820000|2022-02-04 07:13:40|138.39|136.19|138.39|136.19|138.52|136.32|138.39|136.19|0
1643958830000|2022-02-04 07:13:50|138.45|136.25|138.45|136.25|138.45|136.25|138.45|136.25|0
1643958840000|2022-02-04 07:14:00|138.52|136.32|138.25|136.05|138.52|136.32|138.25|136.05|0
1643958850000|2022-02-04 07:14:10|138.11|135.91|138.04|135.84|138.11|135.91|137.77|135.57|0
1643958860000|2022-02-04 07:14:20|137.98|135.78|137.84|135.64|137.98|135.78|137.84|135.64|0
1643958870000|2022-02-04 07:14:30|137.71|135.51|137.77|135.57|137.77|135.57|137.71|135.51|0
1643958880000|2022-02-04 07:14:40|137.84|135.64|137.84|135.64|137.91|135.71|137.84|135.64|0
1643958890000|2022-02-04 07:14:50|137.71|135.51|137.77|135.57|137.77|135.57|137.71|135.51|0
1643958900000|2022-02-04 07:15:00|137.71|135.51|137.84|135.64|137.84|135.64|137.71|135.51|0
1643958910000|2022-02-04 07:15:10|138.11|135.91|138.11|135.91|138.25|136.05|138.11|135.91|0
1643958920000|2022-02-04 07:15:20|138.18|135.98|138.18|135.98|138.25|136.05|138.18|135.98|0
1643958930000|2022-02-04 07:15:30|138.25|136.05|138.11|135.91|138.25|136.05|138.11|135.91|0
1643958940000|2022-02-04 07:15:40|138.25|136.05|138.11|135.91|138.25|136.05|138.11|135.91|0
1643958950000|2022-02-04 07:15:50|138.04|135.84|138.25|136.05|138.25|136.05|138.04|135.84|0
1643958960000|2022-02-04 07:16:00|138.18|135.98|137.71|135.51|138.18|135.98|137.71|135.51|0
1643958970000|2022-02-04 07:16:10|137.57|135.37|137.43|135.23|137.57|135.37|137.16|134.96|0
1643958980000|2022-02-04 07:16:20|137.5|135.3|137.43|135.23|137.5|135.3|137.36|135.16|0
1643958990000|2022-02-04 07:16:30|137.5|135.3|137.16|134.96|137.57|135.37|137.16|134.96|0
1643959000000|2022-02-04 07:16:40|137.36|135.16|137.16|134.96|137.43|135.23|137.16|134.96|0
1643959010000|2022-02-04 07:16:50|136.49|134.29|136.82|134.62|136.82|134.62|136.49|134.29|0
1643959020000|2022-02-04 07:17:00|136.49|134.29|136.35|134.15|136.49|134.29|136.35|134.15|0
1643959030000|2022-02-04 07:17:10|136.22|134.02|136.35|134.15|136.35|134.15|136.22|134.02|0
1643959040000|2022-02-04 07:17:20|136.22|134.02|136.35|134.15|136.42|134.22|136.22|134.02|0
1643959050000|2022-02-04 07:17:30|136.49|134.29|136.55|134.35|136.55|134.35|136.49|134.29|0
1643959060000|2022-02-04 07:17:40|136.62|134.42|136.49|134.29|136.62|134.42|136.49|134.29|0
1643959070000|2022-02-04 07:17:50|136.62|134.42|136.62|134.42|136.69|134.49|136.62|134.42|0
1643959080000|2022-02-04 07:18:00|136.76|134.56|136.49|134.29|136.76|134.56|136.49|134.29|0
1643959090000|2022-02-04 07:18:10|136.42|134.22|136.55|134.35|136.55|134.35|136.42|134.22|0
1643959100000|2022-02-04 07:18:20|136.49|134.29|135.95|133.75|136.49|134.29|135.95|133.75|0
1643959110000|2022-02-04 07:18:30|136.22|134.02|136.35|134.15|136.35|134.15|136.22|134.02|0
1643959120000|2022-02-04 07:18:40|136.28|134.08|136.48|134.28|136.48|134.28|136.28|134.08|0
1643959140000|2022-02-04 07:19:00|136.35|134.15|136.48|134.28|136.48|134.28|136.35|134.15|0
1643959150000|2022-02-04 07:19:10|136.62|134.42|136.62|134.42|136.62|134.42|136.62|134.42|0
1643959160000|2022-02-04 07:19:20|136.48|134.28|136.48|134.28|136.48|134.28|136.48|134.28|0
1643959170000|2022-02-04 07:19:30|136.62|134.42|136.35|134.15|136.62|134.42|136.35|134.15|0
1643959180000|2022-02-04 07:19:40|136.41|134.21|136.35|134.15|136.41|134.21|136.35|134.15|0
1643959190000|2022-02-04 07:19:50|136.48|134.28|136.21|134.01|136.48|134.28|136.21|134.01|0
1643959200000|2022-02-04 07:20:00|136.35|134.15|135.94|133.74|136.35|134.15|135.94|133.74|0
1643959210000|2022-02-04 07:20:10|135.81|133.61|135.81|133.61|135.81|133.61|135.81|133.61|0
1643959220000|2022-02-04 07:20:20|135.94|133.74|136.08|133.88|136.08|133.88|135.94|133.74|0
1643959230000|2022-02-04 07:20:30|136.14|133.94|136.08|133.88|136.14|133.94|136.08|133.88|0
1643959240000|2022-02-04 07:20:40|135.81|133.61|135.87|133.67|135.87|133.67|135.81|133.61|0
1643959250000|2022-02-04 07:20:50|135.94|133.74|135.67|133.47|135.94|133.74|135.67|133.47|0
1643959260000|2022-02-04 07:21:00|135.54|133.34|135.94|133.74|135.94|133.74|135.54|133.34|0
1643959270000|2022-02-04 07:21:10|135.87|133.67|135.94|133.74|135.94|133.74|135.87|133.67|0
1643959280000|2022-02-04 07:21:20|135.81|133.61|135.81|133.61|135.81|133.61|135.81|133.61|0
1643959290000|2022-02-04 07:21:30|135.94|133.74|136.21|134.01|136.21|134.01|135.94|133.74|0
1643959300000|2022-02-04 07:21:40|136.08|133.88|136.28|134.08|136.28|134.08|136.08|133.88|0
1643959310000|2022-02-04 07:21:50|136.21|134.01|136.21|134.01|136.28|134.08|136.21|134.01|0
1643959320000|2022-02-04 07:22:00|136.35|134.15|136.21|134.01|136.35|134.15|136.21|134.01|0
1643959330000|2022-02-04 07:22:10|136.08|133.88|136.01|133.81|136.08|133.88|136.01|133.81|0
1643959340000|2022-02-04 07:22:20|135.94|133.74|135.94|133.74|135.94|133.74|135.94|133.74|0
1643959350000|2022-02-04 07:22:30|136.08|133.88|136.21|134.01|136.21|134.01|136.08|133.88|0
1643959360000|2022-02-04 07:22:40|136.35|134.15|136.21|134.01|136.35|134.15|136.21|134.01|0
1643959370000|2022-02-04 07:22:50|136.35|134.15|136.28|134.08|136.35|134.15|136.21|134.01|0
1643959380000|2022-02-04 07:23:00|136.35|134.15|136.41|134.21|136.41|134.21|136.35|134.15|0
1643959390000|2022-02-04 07:23:10|136.35|134.15|136.35|134.15|136.41|134.21|136.35|134.15|0
1643959400000|2022-02-04 07:23:20|136.48|134.28|136.28|134.08|136.48|134.28|136.28|134.08|0
1643959410000|2022-02-04 07:23:30|136.35|134.15|136.14|133.94|136.35|134.15|136.08|133.88|0
1643959420000|2022-02-04 07:23:40|136.08|133.88|136.21|134.01|136.21|134.01|136.08|133.88|0
1643959430000|2022-02-04 07:23:50|136.08|133.88|136.21|134.01|136.21|134.01|136.08|133.88|0
1643959440000|2022-02-04 07:24:00|136.41|134.21|136.34|134.14|136.41|134.21|136.21|134.01|0
1643959450000|2022-02-04 07:24:10|136.48|134.28|136.48|134.28|136.48|134.28|136.48|134.28|0
1643959460000|2022-02-04 07:24:20|136.34|134.14|136.41|134.21|136.48|134.28|136.34|134.14|0
1643959470000|2022-02-04 07:24:30|136.34|134.14|136.48|134.28|136.48|134.28|136.34|134.14|0
1643959480000|2022-02-04 07:24:40|136.34|134.14|136.21|134.01|136.34|134.14|136.21|134.01|0
1643959490000|2022-02-04 07:24:50|136.14|133.94|136.21|134.01|136.21|134.01|136.14|133.94|0
1643959500000|2022-02-04 07:25:00|136.34|134.14|136.48|134.28|136.48|134.28|136.34|134.14|0
1643959510000|2022-02-04 07:25:10|136.61|134.41|136.61|134.41|136.61|134.41|136.48|134.28|0
1643959520000|2022-02-04 07:25:20|136.48|134.28|136.48|134.28|136.48|134.28|136.34|134.14|0
1643959530000|2022-02-04 07:25:30|136.41|134.21|136.41|134.21|136.41|134.21|136.41|134.21|0
1643959540000|2022-02-04 07:25:40|136.48|134.28|136.41|134.21|136.48|134.28|136.34|134.14|0
1643959550000|2022-02-04 07:25:50|136.34|134.14|136.48|134.28|136.48|134.28|136.34|134.14|0
1643959560000|2022-02-04 07:26:00|136.41|134.21|136.34|134.14|136.41|134.21|136.34|134.14|0
1643959570000|2022-02-04 07:26:10|136.61|134.41|136.48|134.28|136.61|134.41|136.48|134.28|0
1643959580000|2022-02-04 07:26:20|136.41|134.21|136.48|134.28|136.48|134.28|136.34|134.14|0
1643959610000|2022-02-04 07:26:50|136.61|134.41|136.61|134.41|136.61|134.41|136.48|134.28|0
1643959620000|2022-02-04 07:27:00|136.75|134.55|136.75|134.55|136.88|134.68|136.75|134.55|0
1643959630000|2022-02-04 07:27:10|136.81|134.61|136.88|134.68|136.88|134.68|136.81|134.61|0
1643959640000|2022-02-04 07:27:20|137.02|134.82|137.02|134.82|137.02|134.82|137.02|134.82|0
1643959650000|2022-02-04 07:27:30|136.95|134.75|136.88|134.68|136.95|134.75|136.88|134.68|0
1643959670000|2022-02-04 07:27:50|136.81|134.61|136.61|134.41|136.81|134.61|136.61|134.41|0
1643959680000|2022-02-04 07:28:00|136.75|134.55|136.21|134.01|136.75|134.55|136.21|134.01|0
1643959690000|2022-02-04 07:28:10|135.94|133.74|135.94|133.74|135.94|133.74|135.94|133.74|0
1643959700000|2022-02-04 07:28:20|135.8|133.6|135.67|133.47|135.8|133.6|135.67|133.47|0
1643959710000|2022-02-04 07:28:30|135.53|133.33|135.67|133.47|135.67|133.47|135.53|133.33|0
1643959720000|2022-02-04 07:28:40|135.8|133.6|136.75|134.55|136.75|134.55|135.8|133.6|0
1643959730000|2022-02-04 07:28:50|136.68|134.48|136.68|134.48|136.68|134.48|136.55|134.35|0
1643959740000|2022-02-04 07:29:00|136.55|134.35|136.34|134.14|136.55|134.35|136.28|134.08|0
1643959750000|2022-02-04 07:29:10|136.28|134.08|136.41|134.21|136.41|134.21|136.28|134.08|0
1643959760000|2022-02-04 07:29:20|136.28|134.08|136.28|134.08|136.28|134.08|136.28|134.08|0
1643959770000|2022-02-04 07:29:30|136.21|134.01|136.14|133.94|136.21|134.01|136.14|133.94|0
1643959780000|2022-02-04 07:29:40|136.28|134.08|136.34|134.14|136.34|134.14|136.28|134.08|0
1643959790000|2022-02-04 07:29:50|136.41|134.21|136.41|134.21|136.41|134.21|136.41|134.21|0
1643959800000|2022-02-04 07:30:00|136.55|134.35|136.68|134.48|136.68|134.48|136.41|134.21|0
1643959810000|2022-02-04 07:30:10|136.74|134.54|136.95|134.75|136.95|134.75|136.74|134.54|0
1643959820000|2022-02-04 07:30:20|137.08|134.88|137.01|134.81|137.08|134.88|137.01|134.81|0
1643959830000|2022-02-04 07:30:30|137.08|134.88|137.22|135.02|137.35|135.15|137.08|134.88|0
1643959840000|2022-02-04 07:30:40|137.35|135.15|137.35|135.15|137.49|135.29|137.35|135.15|0
1643959850000|2022-02-04 07:30:50|137.22|135.02|137.35|135.15|137.35|135.15|137.22|135.02|0
1643959860000|2022-02-04 07:31:00|137.22|135.02|137.22|135.02|137.22|135.02|137.08|134.88|0
1643959870000|2022-02-04 07:31:10|137.15|134.95|136.95|134.75|137.22|135.02|136.95|134.75|0
1643959880000|2022-02-04 07:31:20|137.08|134.88|137.15|134.95|137.22|135.02|137.01|134.81|0
1643959890000|2022-02-04 07:31:30|137.22|135.02|137.22|135.02|137.28|135.08|137.22|135.02|0
1643959900000|2022-02-04 07:31:40|137.08|134.88|137.08|134.88|137.08|134.88|137.01|134.81|0
1643959910000|2022-02-04 07:31:50|137.01|134.81|136.95|134.75|137.08|134.88|136.95|134.75|0
1643959920000|2022-02-04 07:32:00|136.81|134.61|137.08|134.88|137.08|134.88|136.81|134.61|0
1643959930000|2022-02-04 07:32:10|137.22|135.02|137.35|135.15|137.35|135.15|137.22|135.02|0
1643959950000|2022-02-04 07:32:30|137.49|135.29|137.42|135.22|137.49|135.29|137.35|135.15|0
1643959960000|2022-02-04 07:32:40|137.49|135.29|137.62|135.42|137.62|135.42|137.49|135.29|0
1643959970000|2022-02-04 07:32:50|137.76|135.56|137.76|135.56|137.76|135.56|137.76|135.56|0
1643959980000|2022-02-04 07:33:00|137.82|135.62|137.96|135.76|137.96|135.76|137.76|135.56|0
1643959990000|2022-02-04 07:33:10|137.89|135.69|138.03|135.83|138.03|135.83|137.89|135.69|0
1643960000000|2022-02-04 07:33:20|137.96|135.76|137.82|135.62|138.03|135.83|137.82|135.62|0
1643960010000|2022-02-04 07:33:30|137.89|135.69|137.76|135.56|137.89|135.69|137.76|135.56|0
1643960020000|2022-02-04 07:33:40|137.62|135.42|137.62|135.42|137.62|135.42|137.49|135.29|0
1643960030000|2022-02-04 07:33:50|137.76|135.56|137.76|135.56|137.76|135.56|137.76|135.56|0
1643960040000|2022-02-04 07:34:00|137.69|135.49|137.69|135.49|137.69|135.49|137.69|135.49|0
1643960050000|2022-02-04 07:34:10|137.62|135.42|137.62|135.42|137.62|135.42|137.62|135.42|0
1643960060000|2022-02-04 07:34:20|137.76|135.56|137.76|135.56|137.76|135.56|137.76|135.56|0
1643960070000|2022-02-04 07:34:30|137.89|135.69|137.89|135.69|137.89|135.69|137.89|135.69|0
1643960090000|2022-02-04 07:34:50|137.82|135.62|137.75|135.55|137.82|135.62|137.75|135.55|0
1643960100000|2022-02-04 07:35:00|137.68|135.48|137.75|135.55|137.75|135.55|137.68|135.48|0
1643960110000|2022-02-04 07:35:10|137.62|135.42|137.62|135.42|137.62|135.42|137.62|135.42|0
1643960120000|2022-02-04 07:35:20|137.35|135.15|137.35|135.15|137.35|135.15|137.21|135.01|0
1643960130000|2022-02-04 07:35:30|137.21|135.01|137.21|135.01|137.35|135.15|137.21|135.01|0
1643960140000|2022-02-04 07:35:40|137.08|134.88|137.35|135.15|137.35|135.15|137.08|134.88|0
1643960150000|2022-02-04 07:35:50|137.21|135.01|137.35|135.15|137.35|135.15|137.21|135.01|0
1643960160000|2022-02-04 07:36:00|137.21|135.01|137.01|134.81|137.21|135.01|137.01|134.81|0
1643960170000|2022-02-04 07:36:10|136.94|134.74|137.08|134.88|137.08|134.88|136.94|134.74|0
1643960180000|2022-02-04 07:36:20|136.81|134.61|136.94|134.74|136.94|134.74|136.67|134.47|0
1643960190000|2022-02-04 07:36:30|137.08|134.88|137.21|135.01|137.21|135.01|137.08|134.88|0
1643960200000|2022-02-04 07:36:40|137.14|134.94|136.47|134.27|137.14|134.94|136.47|134.27|0
1643960210000|2022-02-04 07:36:50|136.33|134.13|136.33|134.13|136.4|134.2|136.33|134.13|0
1643960220000|2022-02-04 07:37:00|136.47|134.27|136.4|134.2|136.47|134.27|136.4|134.2|0
1643960230000|2022-02-04 07:37:10|136.47|134.27|136.6|134.4|136.6|134.4|136.47|134.27|0
1643960240000|2022-02-04 07:37:20|136.74|134.54|137.01|134.81|137.01|134.81|136.74|134.54|0
1643960250000|2022-02-04 07:37:30|136.87|134.67|137.01|134.81|137.01|134.81|136.87|134.67|0
1643960260000|2022-02-04 07:37:40|136.87|134.67|136.87|134.67|136.87|134.67|136.74|134.54|0
1643960270000|2022-02-04 07:37:50|137.01|134.81|137.14|134.94|137.14|134.94|137.01|134.81|0
1643960280000|2022-02-04 07:38:00|136.87|134.67|136.74|134.54|136.87|134.67|136.6|134.4|0
1643960290000|2022-02-04 07:38:10|136.6|134.4|139.29|137.09|139.29|137.09|136.6|134.4|0
1643960300000|2022-02-04 07:38:20|137.45|135.25|135.76|133.56|137.59|135.39|135.76|133.56|0
1643960310000|2022-02-04 07:38:30|135.62|133.42|136.57|134.37|136.84|134.64|135.62|133.42|0
1643960320000|2022-02-04 07:38:40|136.71|134.51|136.71|134.51|136.71|134.51|136.71|134.51|0
1643960340000|2022-02-04 07:39:00|136.57|134.37|136.71|134.51|136.71|134.51|136.57|134.37|0
1643960350000|2022-02-04 07:39:10|136.44|134.24|136.57|134.37|136.71|134.51|136.44|134.24|0
1643960360000|2022-02-04 07:39:20|136.44|134.24|136.44|134.24|136.44|134.24|136.44|134.24|0
1643960370000|2022-02-04 07:39:30|136.3|134.1|136.44|134.24|136.44|134.24|136.3|134.1|0
1643960380000|2022-02-04 07:39:40|136.3|134.1|135.63|133.43|136.3|134.1|135.63|133.43|0
1643960390000|2022-02-04 07:39:50|135.36|133.16|135.5|133.3|135.5|133.3|135.36|133.16|0
1643960400000|2022-02-04 07:40:00|135.29|133.09|135.76|133.56|135.76|133.56|135.23|133.03|0
1643960410000|2022-02-04 07:40:10|135.63|133.43|135.76|133.56|135.76|133.56|135.63|133.43|0
1643960420000|2022-02-04 07:40:20|135.63|133.43|135.76|133.56|135.76|133.56|135.63|133.43|0
1643960430000|2022-02-04 07:40:30|135.9|133.7|135.9|133.7|136.03|133.83|135.9|133.7|0
1643960440000|2022-02-04 07:40:40|135.76|133.56|135.76|133.56|135.76|133.56|135.63|133.43|0
1643960450000|2022-02-04 07:40:50|135.63|133.43|135.36|133.16|135.63|133.43|135.36|133.16|0
1643960460000|2022-02-04 07:41:00|135.23|133.03|135.09|132.89|135.23|133.03|135.09|132.89|0
1643960470000|2022-02-04 07:41:10|134.96|132.76|134.82|132.62|134.96|132.76|134.82|132.62|0
1643960480000|2022-02-04 07:41:20|135.09|132.89|134.89|132.69|135.09|132.89|134.89|132.69|0
1643960490000|2022-02-04 07:41:30|134.69|132.49|134.56|132.36|134.69|132.49|134.56|132.36|0
1643960500000|2022-02-04 07:41:40|134.69|132.49|134.69|132.49|134.69|132.49|134.56|132.36|0
1643960510000|2022-02-04 07:41:50|134.56|132.36|134.69|132.49|134.69|132.49|134.42|132.22|0
1643960520000|2022-02-04 07:42:00|134.56|132.36|134.69|132.49|134.69|132.49|134.56|132.36|0
1643960530000|2022-02-04 07:42:10|134.42|132.22|134.56|132.36|134.69|132.49|134.42|132.22|0
1643960540000|2022-02-04 07:42:20|134.29|132.09|134.29|132.09|134.29|132.09|134.29|132.09|0
1643960550000|2022-02-04 07:42:30|134.16|131.96|134.42|132.22|134.42|132.22|134.16|131.96|0
1643960560000|2022-02-04 07:42:40|134.29|132.09|134.35|132.15|134.42|132.22|134.29|132.09|0
1643960570000|2022-02-04 07:42:50|134.49|132.29|134.29|132.09|134.49|132.29|134.16|131.96|0
1643960580000|2022-02-04 07:43:00|134.15|131.95|134.15|131.95|134.15|131.95|134.09|131.89|0
1643960590000|2022-02-04 07:43:10|133.95|131.75|133.89|131.69|134.02|131.82|133.89|131.69|0
1643960600000|2022-02-04 07:43:20|133.62|131.42|133.36|131.16|133.62|131.42|133.36|131.16|0
1643960610000|2022-02-04 07:43:30|133.22|131.02|133.36|131.16|133.49|131.29|133.22|131.02|0
1643960620000|2022-02-04 07:43:40|133.22|131.02|133.22|131.02|133.22|131.02|133.22|131.02|0
1643960630000|2022-02-04 07:43:50|133.35|131.15|133.49|131.29|133.49|131.29|133.35|131.15|0
1643960640000|2022-02-04 07:44:00|133.62|131.42|133.62|131.42|133.62|131.42|133.49|131.29|0
1643960650000|2022-02-04 07:44:10|133.42|131.22|133.35|131.15|133.49|131.29|133.35|131.15|0
1643960660000|2022-02-04 07:44:20|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1643960670000|2022-02-04 07:44:30|133.49|131.29|133.22|131.02|133.49|131.29|133.22|131.02|0
1643960680000|2022-02-04 07:44:40|132.96|130.76|132.96|130.76|132.96|130.76|132.96|130.76|0
1643960690000|2022-02-04 07:44:50|133.09|130.89|133.09|130.89|133.09|130.89|133.09|130.89|0
1643960700000|2022-02-04 07:45:00|132.96|130.76|133.09|130.89|133.22|131.02|132.96|130.76|0
1643960710000|2022-02-04 07:45:10|132.95|130.75|133.22|131.02|133.22|131.02|132.95|130.75|0
1643960720000|2022-02-04 07:45:20|133.49|131.29|133.75|131.55|133.75|131.55|133.49|131.29|0
1643960730000|2022-02-04 07:45:30|133.89|131.69|133.75|131.55|133.89|131.69|133.75|131.55|0
1643960740000|2022-02-04 07:45:40|133.82|131.62|133.75|131.55|133.89|131.69|133.75|131.55|0
1643960750000|2022-02-04 07:45:50|133.89|131.69|133.75|131.55|133.89|131.69|133.75|131.55|0
1643960760000|2022-02-04 07:46:00|133.82|131.62|134.29|132.09|134.29|132.09|133.82|131.62|0
1643960770000|2022-02-04 07:46:10|134.08|131.88|134.42|132.22|134.42|132.22|134.08|131.88|0
1643960780000|2022-02-04 07:46:20|134.22|132.02|134.28|132.08|134.28|132.08|134.22|132.02|0
1643960790000|2022-02-04 07:46:30|134.15|131.95|134.28|132.08|134.28|132.08|134.02|131.82|0
1643960800000|2022-02-04 07:46:40|134.15|131.95|134.28|132.08|134.28|132.08|134.15|131.95|0
1643960810000|2022-02-04 07:46:50|134.15|131.95|134.15|131.95|134.28|132.08|134.15|131.95|0
1643960820000|2022-02-04 07:47:00|134.21|132.01|134.21|132.01|134.28|132.08|134.21|132.01|0
1643960830000|2022-02-04 07:47:10|134.02|131.82|134.08|131.88|134.15|131.95|134.02|131.82|0
1643960840000|2022-02-04 07:47:20|134.15|131.95|134.55|132.35|134.55|132.35|134.15|131.95|0
1643960850000|2022-02-04 07:47:30|134.28|132.08|134.42|132.22|134.42|132.22|134.28|132.08|0
1643960860000|2022-02-04 07:47:40|134.48|132.28|134.68|132.48|134.68|132.48|134.48|132.28|0
1643960870000|2022-02-04 07:47:50|134.82|132.62|134.82|132.62|134.82|132.62|134.68|132.48|0
1643960880000|2022-02-04 07:48:00|134.68|132.48|134.82|132.62|134.82|132.62|134.68|132.48|0
1643960890000|2022-02-04 07:48:10|134.75|132.55|134.42|132.22|134.75|132.55|134.42|132.22|0
1643960900000|2022-02-04 07:48:20|134.28|132.08|134.15|131.95|134.28|132.08|134.15|131.95|0
1643960910000|2022-02-04 07:48:30|134.08|131.88|133.88|131.68|134.08|131.88|133.88|131.68|0
1643960920000|2022-02-04 07:48:40|133.81|131.61|134.02|131.82|134.02|131.82|133.81|131.61|0
1643960930000|2022-02-04 07:48:50|134.15|131.95|134.15|131.95|134.21|132.01|134.15|131.95|0
1643960940000|2022-02-04 07:49:00|134.21|132.01|134.15|131.95|134.28|132.08|134.15|131.95|0
1643960950000|2022-02-04 07:49:10|134.08|131.88|134.02|131.82|134.08|131.88|134.02|131.82|0
1643960960000|2022-02-04 07:49:20|133.88|131.68|134.01|131.81|134.01|131.81|133.62|131.42|0
1643960970000|2022-02-04 07:49:30|133.88|131.68|134.15|131.95|134.15|131.95|133.88|131.68|0
1643960980000|2022-02-04 07:49:40|134.21|132.01|133.88|131.68|134.21|132.01|133.88|131.68|0
1643960990000|2022-02-04 07:49:50|134.01|131.81|134.28|132.08|134.28|132.08|134.01|131.81|0
1643961000000|2022-02-04 07:50:00|134.15|131.95|134.01|131.81|134.28|132.08|134.01|131.81|0
1643961010000|2022-02-04 07:50:10|134.28|132.08|134.15|131.95|134.28|132.08|134.15|131.95|0
1643961020000|2022-02-04 07:50:20|134.21|132.01|134.55|132.35|134.55|132.35|134.21|132.01|0
1643961030000|2022-02-04 07:50:30|134.68|132.48|134.68|132.48|134.68|132.48|134.68|132.48|0
1643961040000|2022-02-04 07:50:40|134.82|132.62|134.82|132.62|134.82|132.62|134.82|132.62|0
1643961050000|2022-02-04 07:50:50|134.88|132.68|134.55|132.35|134.95|132.75|134.55|132.35|0
1643961060000|2022-02-04 07:51:00|134.68|132.48|134.55|132.35|134.68|132.48|134.55|132.35|0
1643961070000|2022-02-04 07:51:10|134.68|132.48|134.75|132.55|134.75|132.55|134.68|132.48|0
1643961080000|2022-02-04 07:51:20|134.95|132.75|134.95|132.75|134.95|132.75|134.88|132.68|0
1643961090000|2022-02-04 07:51:30|135.08|132.88|135.08|132.88|135.22|133.02|135.08|132.88|0
1643961100000|2022-02-04 07:51:40|134.95|132.75|134.95|132.75|134.95|132.75|134.95|132.75|0
1643961110000|2022-02-04 07:51:50|134.81|132.61|134.68|132.48|134.88|132.68|134.68|132.48|0
1643961120000|2022-02-04 07:52:00|134.61|132.41|134.55|132.35|134.61|132.41|134.55|132.35|0
1643961130000|2022-02-04 07:52:10|134.68|132.48|134.61|132.41|134.68|132.48|134.55|132.35|0
1643961140000|2022-02-04 07:52:20|134.55|132.35|134.41|132.21|134.55|132.35|134.41|132.21|0
1643961150000|2022-02-04 07:52:30|134.34|132.14|134.55|132.35|134.55|132.35|134.34|132.14|0
1643961160000|2022-02-04 07:52:40|134.34|132.14|134.28|132.08|134.34|132.14|134.28|132.08|0
1643961170000|2022-02-04 07:52:50|134.14|131.94|134.28|132.08|134.28|132.08|134.14|131.94|0
1643961180000|2022-02-04 07:53:00|134.14|131.94|134.21|132.01|134.28|132.08|134.14|131.94|0
1643961190000|2022-02-04 07:53:10|134.14|131.94|133.74|131.54|134.14|131.94|133.74|131.54|0
1643961200000|2022-02-04 07:53:20|133.88|131.68|133.21|131.01|133.88|131.68|133.21|131.01|0
1643961210000|2022-02-04 07:53:30|133.35|131.15|133.34|131.14|133.48|131.28|133.34|131.14|0
1643961220000|2022-02-04 07:53:40|133.21|131.01|133.21|131.01|133.34|131.14|133.21|131.01|0
1643961230000|2022-02-04 07:53:50|133.08|130.88|133.08|130.88|133.08|130.88|133.08|130.88|0
1643961240000|2022-02-04 07:54:00|133.21|131.01|133.61|131.41|133.61|131.41|133.21|131.01|0
1643961250000|2022-02-04 07:54:10|133.81|131.61|133.48|131.28|133.81|131.61|133.48|131.28|0
1643961260000|2022-02-04 07:54:20|133.61|131.41|133.48|131.28|133.61|131.41|133.48|131.28|0
1643961270000|2022-02-04 07:54:30|133.21|131.01|133.21|131.01|133.21|131.01|133.14|130.94|0
1643961280000|2022-02-04 07:54:40|133.08|130.88|133.08|130.88|133.14|130.94|133.08|130.88|0
1643961290000|2022-02-04 07:54:50|133.21|131.01|133.34|131.14|133.34|131.14|133.21|131.01|0
1643961300000|2022-02-04 07:55:00|133.48|131.28|133.48|131.28|133.48|131.28|133.41|131.21|0
1643961310000|2022-02-04 07:55:10|133.61|131.41|133.61|131.41|133.61|131.41|133.54|131.34|0
1643961320000|2022-02-04 07:55:20|133.54|131.34|133.41|131.21|133.54|131.34|133.34|131.14|0
1643961330000|2022-02-04 07:55:30|133.34|131.14|133.34|131.14|133.48|131.28|133.34|131.14|0
1643961340000|2022-02-04 07:55:40|133.41|131.21|133.34|131.14|133.41|131.21|133.34|131.14|0
1643961350000|2022-02-04 07:55:50|133.48|131.28|133.34|131.14|133.48|131.28|133.21|131.01|0
1643961360000|2022-02-04 07:56:00|133.61|131.41|133.48|131.28|133.61|131.41|133.48|131.28|0
1643961370000|2022-02-04 07:56:10|133.61|131.41|133.61|131.41|133.61|131.41|133.48|131.28|0
1643961380000|2022-02-04 07:56:20|133.54|131.34|133.61|131.41|133.61|131.41|133.54|131.34|0
1643961390000|2022-02-04 07:56:30|133.87|131.67|133.74|131.54|133.87|131.67|133.74|131.54|0
1643961400000|2022-02-04 07:56:40|133.8|131.6|133.8|131.6|133.8|131.6|133.8|131.6|0
1643961410000|2022-02-04 07:56:50|133.74|131.54|133.87|131.67|133.87|131.67|133.74|131.54|0
1643961420000|2022-02-04 07:57:00|133.61|131.41|133.74|131.54|133.74|131.54|133.61|131.41|0
1643961430000|2022-02-04 07:57:10|133.87|131.67|134.01|131.81|134.14|131.94|133.87|131.67|0
1643961440000|2022-02-04 07:57:20|133.87|131.67|134.14|131.94|134.14|131.94|133.74|131.54|0
1643961450000|2022-02-04 07:57:30|134.27|132.07|134.27|132.07|134.27|132.07|134.27|132.07|0
1643961470000|2022-02-04 07:57:50|134.41|132.21|134.54|132.34|134.54|132.34|134.41|132.21|0
1643961480000|2022-02-04 07:58:00|134.67|132.47|134.54|132.34|134.67|132.47|134.54|132.34|0
1643961490000|2022-02-04 07:58:10|134.47|132.27|134.54|132.34|134.54|132.34|134.41|132.21|0
1643961500000|2022-02-04 07:58:20|134.47|132.27|134.67|132.47|134.67|132.47|134.47|132.27|0
1643961510000|2022-02-04 07:58:30|134.54|132.34|134.67|132.47|134.67|132.47|134.54|132.34|0
1643961520000|2022-02-04 07:58:40|134.81|132.61|134.54|132.34|134.81|132.61|134.54|132.34|0
1643961530000|2022-02-04 07:58:50|134.41|132.21|133.87|131.67|134.41|132.21|133.87|131.67|0
1643961540000|2022-02-04 07:59:00|133.74|131.54|133.54|131.34|133.74|131.54|133.54|131.34|0
1643961550000|2022-02-04 07:59:10|133.34|131.14|133.34|131.14|133.47|131.27|133.34|131.14|0
1643961560000|2022-02-04 07:59:20|133.21|131.01|132.54|130.34|133.21|131.01|132.47|130.27|0
1643961570000|2022-02-04 07:59:30|132.61|130.41|133.07|130.87|133.07|130.87|132.54|130.34|0
1643961580000|2022-02-04 07:59:40|133.21|131.01|133.74|131.54|133.74|131.54|133.21|131.01|0
1643961590000|2022-02-04 07:59:50|133.6|131.4|134|131.8|134|131.8|133.6|131.4|0
1643961600000|2022-02-04 08:00:00|133.4|131.2|134.07|131.87|134.34|132.14|133.4|131.2|0
1643961610000|2022-02-04 08:00:10|134.14|131.94|134.54|132.34|134.81|132.61|134.14|131.94|0
1643961620000|2022-02-04 08:00:20|134.4|132.2|134.67|132.47|134.81|132.61|134.27|132.07|0
1643961630000|2022-02-04 08:00:30|134.87|132.67|135.21|133.01|135.41|133.21|134.87|132.67|0
1643961640000|2022-02-04 08:00:40|135.27|133.07|134.94|132.74|135.48|133.28|134.94|132.74|0
1643961650000|2022-02-04 08:00:50|135.07|132.87|134.94|132.74|135.07|132.87|134.67|132.47|0
1643961660000|2022-02-04 08:01:00|135.07|132.87|135.47|133.27|135.47|133.27|135.07|132.87|0
1643961670000|2022-02-04 08:01:10|135.61|133.41|135.74|133.54|135.88|133.68|135.61|133.41|0
1643961680000|2022-02-04 08:01:20|135.88|133.68|136.01|133.81|136.01|133.81|135.88|133.68|0
1643961690000|2022-02-04 08:01:30|135.88|133.68|136.01|133.81|136.01|133.81|135.61|133.41|0
1643961700000|2022-02-04 08:01:40|135.74|133.54|135.67|133.47|135.88|133.68|135.67|133.47|0
1643961710000|2022-02-04 08:01:50|135.61|133.41|135.07|132.87|135.61|133.41|135.07|132.87|0
1643961720000|2022-02-04 08:02:00|135|132.8|134.54|132.34|135|132.8|134.54|132.34|0
1643961730000|2022-02-04 08:02:10|134.27|132.07|134.27|132.07|134.4|132.2|134.27|132.07|0
1643961740000|2022-02-04 08:02:20|134.4|132.2|135.07|132.87|135.07|132.87|134.4|132.2|0
1643961750000|2022-02-04 08:02:30|134.67|132.47|134.8|132.6|135|132.8|134.67|132.47|0
1643961760000|2022-02-04 08:02:40|135.2|133|135.07|132.87|135.34|133.14|135.07|132.87|0
1643961770000|2022-02-04 08:02:50|134.94|132.74|135.47|133.27|135.47|133.27|134.94|132.74|0
1643961780000|2022-02-04 08:03:00|135.34|133.14|135.74|133.54|135.74|133.54|135.34|133.14|0
1643961790000|2022-02-04 08:03:10|135.88|133.68|135.61|133.41|136.01|133.81|135.61|133.41|0
1643961800000|2022-02-04 08:03:20|135.74|133.54|135.61|133.41|135.74|133.54|135.61|133.41|0
1643961810000|2022-02-04 08:03:30|135.81|133.61|135.61|133.41|135.81|133.61|135.61|133.41|0
1643961820000|2022-02-04 08:03:40|135.47|133.27|135.87|133.67|135.87|133.67|135.47|133.27|0
1643961830000|2022-02-04 08:03:50|135.74|133.54|135.74|133.54|135.87|133.67|135.74|133.54|0
1643961840000|2022-02-04 08:04:00|135.47|133.27|135.74|133.54|135.74|133.54|135.47|133.27|0
1643961850000|2022-02-04 08:04:10|135.61|133.41|135.34|133.14|135.67|133.47|135.34|133.14|0
1643961860000|2022-02-04 08:04:20|135.27|133.07|135.54|133.34|135.54|133.34|135.27|133.07|0
1643961870000|2022-02-04 08:04:30|135.47|133.27|135.34|133.14|135.47|133.27|135.34|133.14|0
1643961880000|2022-02-04 08:04:40|135.61|133.41|135.87|133.67|135.87|133.67|135.61|133.41|0
1643961890000|2022-02-04 08:04:50|135.74|133.54|135.4|133.2|135.74|133.54|135.4|133.2|0
1643961900000|2022-02-04 08:05:00|135.27|133.47|135.4|133.6|135.4|133.6|135.27|133.47|0
1643961910000|2022-02-04 08:05:10|135.27|133.47|134.87|133.07|135.27|133.47|134.87|133.07|0
1643961920000|2022-02-04 08:05:20|134.73|132.93|134|132.2|134.73|132.93|134|132.2|0
1643961930000|2022-02-04 08:05:30|134.2|132.4|134.2|132.4|134.2|132.4|134.07|132.27|0
1643961940000|2022-02-04 08:05:40|134.13|132.33|134.47|132.67|134.6|132.8|134.13|132.33|0
1643961950000|2022-02-04 08:05:50|134.4|132.6|134.6|132.8|134.6|132.8|134.33|132.53|0
1643961960000|2022-02-04 08:06:00|134.73|132.93|134.8|133|134.8|133|134.73|132.93|0
1643961970000|2022-02-04 08:06:10|134.73|132.93|134.73|132.93|134.73|132.93|134.6|132.8|0
1643961980000|2022-02-04 08:06:20|134.8|133|134.73|132.93|134.8|133|134.66|132.86|0
1643961990000|2022-02-04 08:06:30|134.87|133.07|134.2|132.4|134.87|133.07|134.2|132.4|0
1643962000000|2022-02-04 08:06:40|134.06|132.26|133.93|132.13|134.06|132.26|133.93|132.13|0
1643962010000|2022-02-04 08:06:50|133.99|132.19|134.53|132.73|134.6|132.8|133.99|132.19|0
1643962020000|2022-02-04 08:07:00|134.73|132.93|134.87|133.07|134.87|133.07|134.66|132.86|0
1643962030000|2022-02-04 08:07:10|134.8|133|135|133.2|135|133.2|134.8|133|0
1643962040000|2022-02-04 08:07:20|135.13|133.33|135.67|133.87|135.67|133.87|135.13|133.33|0
1643962050000|2022-02-04 08:07:30|135.6|133.8|135.81|134.01|135.81|134.01|135.6|133.8|0
1643962060000|2022-02-04 08:07:40|135.94|134.14|136.07|134.27|136.07|134.27|135.81|134.01|0
1643962070000|2022-02-04 08:07:50|136.34|134.54|136.61|134.81|136.61|134.81|136.34|134.54|0
1643962080000|2022-02-04 08:08:00|136.54|134.74|136.75|134.95|136.75|134.95|136.54|134.74|0
1643962090000|2022-02-04 08:08:10|136.88|135.08|136.88|135.08|136.88|135.08|136.61|134.81|0
1643962100000|2022-02-04 08:08:20|136.75|134.95|136.61|134.81|136.75|134.95|136.54|134.74|0
1643962110000|2022-02-04 08:08:30|136.48|134.68|136.27|134.47|136.61|134.81|136.27|134.47|0
1643962120000|2022-02-04 08:08:40|136.21|134.41|135.94|134.14|136.21|134.41|135.94|134.14|0
1643962130000|2022-02-04 08:08:50|135.8|134|135.4|133.6|135.8|134|135.4|133.6|0
1643962140000|2022-02-04 08:09:00|135.27|133.47|135.13|133.33|135.27|133.47|135.13|133.33|0
1643962150000|2022-02-04 08:09:10|135.33|133.53|135.8|134|135.8|134|135.33|133.53|0
1643962160000|2022-02-04 08:09:20|135.4|133.6|135.53|133.73|135.73|133.93|135.4|133.6|0
1643962170000|2022-02-04 08:09:30|135.4|133.6|135.2|133.4|135.4|133.6|135.2|133.4|0
1643962180000|2022-02-04 08:09:40|135.46|133.66|135.27|133.47|135.46|133.66|135.27|133.47|0
1643962190000|2022-02-04 08:09:50|135.33|133.53|135.27|133.47|135.33|133.53|135.27|133.47|0
1643962200000|2022-02-04 08:10:00|135.53|133.73|135.4|133.6|135.53|133.73|135.4|133.6|0
1643962210000|2022-02-04 08:10:10|135.53|133.73|135.46|133.66|135.53|133.73|135.46|133.66|0
1643962220000|2022-02-04 08:10:20|135.53|133.73|135.8|134|135.8|134|135.53|133.73|0
1643962230000|2022-02-04 08:10:30|135.67|133.87|135.53|133.73|135.67|133.87|135.53|133.73|0
1643962240000|2022-02-04 08:10:40|135.33|133.53|135.26|133.46|135.4|133.6|135.26|133.46|0
1643962250000|2022-02-04 08:10:50|135.53|133.73|135.26|133.46|135.53|133.73|135.26|133.46|0
1643962260000|2022-02-04 08:11:00|135|133.2|135.06|133.26|135.06|133.26|134.86|133.06|0
1643962270000|2022-02-04 08:11:10|135.13|133.33|135|133.2|135.26|133.46|134.93|133.13|0
1643962280000|2022-02-04 08:11:20|134.73|132.93|134.79|132.99|134.79|132.99|134.73|132.93|0
1643962290000|2022-02-04 08:11:30|134.93|133.13|134.86|133.06|134.93|133.13|134.86|133.06|0
1643962300000|2022-02-04 08:11:40|135|133.2|134.73|132.93|135|133.2|134.73|132.93|0
1643962310000|2022-02-04 08:11:50|134.86|133.06|135|133.2|135.26|133.46|134.86|133.06|0
1643962320000|2022-02-04 08:12:00|134.93|133.13|135|133.2|135|133.2|134.93|133.13|0
1643962330000|2022-02-04 08:12:10|134.86|133.06|134.59|132.79|134.86|133.06|134.59|132.79|0
1643962350000|2022-02-04 08:12:30|134.86|133.06|134.73|132.93|134.86|133.06|134.73|132.93|0
1643962360000|2022-02-04 08:12:40|134.66|132.86|134.59|132.79|134.73|132.93|134.59|132.79|0
1643962370000|2022-02-04 08:12:50|134.66|132.86|134.86|133.06|134.86|133.06|134.66|132.86|0
1643962380000|2022-02-04 08:13:00|135.13|133.33|135.73|133.93|135.73|133.93|135.13|133.33|0
1643962390000|2022-02-04 08:13:10|135.86|134.06|135.8|134|135.93|134.13|135.8|134|0
1643962400000|2022-02-04 08:13:20|135.93|134.13|135.86|134.06|135.93|134.13|135.86|134.06|0
1643962410000|2022-02-04 08:13:30|136.07|134.27|136.13|134.33|136.13|134.33|136.07|134.27|0
1643962420000|2022-02-04 08:13:40|136.07|134.27|136.07|134.27|136.07|134.27|135.93|134.13|0
1643962430000|2022-02-04 08:13:50|136|134.2|135.8|134|136|134.2|135.8|134|0
1643962440000|2022-02-04 08:14:00|135.86|134.06|135.93|134.13|136.07|134.27|135.86|134.06|0
1643962450000|2022-02-04 08:14:10|135.8|134|135.93|134.13|135.93|134.13|135.73|133.93|0
1643962460000|2022-02-04 08:14:20|135.66|133.86|135.13|133.33|135.66|133.86|135.13|133.33|0
1643962470000|2022-02-04 08:14:30|135.19|133.39|135.13|133.33|135.19|133.39|135.13|133.33|0
1643962480000|2022-02-04 08:14:40|135.39|133.59|135.26|133.46|135.39|133.59|135.26|133.46|0
1643962490000|2022-02-04 08:14:50|135.32|133.52|134.72|132.92|135.32|133.52|134.72|132.92|0
1643962500000|2022-02-04 08:15:00|134.86|133.06|134.92|133.12|134.92|133.12|134.86|133.06|0
1643962510000|2022-02-04 08:15:10|134.99|133.19|135.39|133.59|135.39|133.59|134.99|133.19|0
1643962520000|2022-02-04 08:15:20|135.32|133.52|135.39|133.59|135.46|133.66|135.32|133.52|0
1643962530000|2022-02-04 08:15:30|135.13|133.33|134.99|133.19|135.13|133.33|134.86|133.06|0
1643962540000|2022-02-04 08:15:40|135.06|133.26|134.59|132.79|135.06|133.26|134.46|132.66|0
1643962550000|2022-02-04 08:15:50|134.72|132.92|134.59|132.79|134.72|132.92|134.59|132.79|0
1643962560000|2022-02-04 08:16:00|134.65|132.85|134.86|133.06|134.86|133.06|134.65|132.85|0
1643962570000|2022-02-04 08:16:10|134.72|132.92|134.99|133.19|134.99|133.19|134.65|132.85|0
1643962580000|2022-02-04 08:16:20|135.39|133.59|135.66|133.86|135.8|134|135.39|133.59|0
1643962590000|2022-02-04 08:16:30|135.59|133.79|135.93|134.13|135.93|134.13|135.46|133.66|0
1643962600000|2022-02-04 08:16:40|136.07|134.27|136.33|134.53|136.33|134.53|135.86|134.06|0
1643962610000|2022-02-04 08:16:50|136.2|134.4|136.07|134.27|136.33|134.53|136.07|134.27|0
1643962620000|2022-02-04 08:17:00|136|134.2|136.06|134.26|136.06|134.26|135.99|134.19|0
1643962630000|2022-02-04 08:17:10|136.2|134.4|136.33|134.53|136.33|134.53|136.2|134.4|0
1643962640000|2022-02-04 08:17:20|136.6|134.8|136.53|134.73|136.74|134.94|136.53|134.73|0
1643962650000|2022-02-04 08:17:30|136.67|134.87|136.74|134.94|136.87|135.07|136.67|134.87|0
1643962660000|2022-02-04 08:17:40|136.8|135|136.26|134.46|136.8|135|136.13|134.33|0
1643962670000|2022-02-04 08:17:50|136.47|134.67|136.6|134.8|136.6|134.8|136.47|134.67|0
1643962680000|2022-02-04 08:18:00|137.01|135.21|137.41|135.61|137.41|135.61|137.01|135.21|0
1643962690000|2022-02-04 08:18:10|137.28|135.48|137.21|135.41|137.28|135.48|137.21|135.41|0
1643962700000|2022-02-04 08:18:20|137.41|135.61|137.62|135.82|137.69|135.89|137.41|135.61|0
1643962710000|2022-02-04 08:18:30|137.55|135.75|137.55|135.75|137.61|135.81|137.55|135.75|0
1643962720000|2022-02-04 08:18:40|137.61|135.81|137.55|135.75|137.61|135.81|137.55|135.75|0
1643962730000|2022-02-04 08:18:50|137.48|135.68|137.28|135.48|137.48|135.68|137.28|135.48|0
1643962740000|2022-02-04 08:19:00|137.21|135.41|136.87|135.07|137.21|135.41|136.87|135.07|0
1643962750000|2022-02-04 08:19:10|137.01|135.21|136.47|134.67|137.01|135.21|136.47|134.67|0
1643962760000|2022-02-04 08:19:20|136.33|134.53|136.47|134.67|136.47|134.67|136.33|134.53|0
1643962770000|2022-02-04 08:19:30|136.53|134.73|136.2|134.4|136.53|134.73|136.06|134.26|0
1643962780000|2022-02-04 08:19:40|136.06|134.26|136.06|134.26|136.06|134.26|136.06|134.26|0
1643962790000|2022-02-04 08:19:50|135.99|134.19|136.06|134.26|136.06|134.26|135.99|134.19|0
1643962800000|2022-02-04 08:20:00|136.13|134.33|136.47|134.67|136.47|134.67|136.06|134.26|0
1643962810000|2022-02-04 08:20:10|136.4|134.6|135.66|133.86|136.4|134.6|135.66|133.86|0
1643962820000|2022-02-04 08:20:20|135.93|134.13|135.25|133.45|135.93|134.13|135.25|133.45|0
1643962830000|2022-02-04 08:20:30|135.39|133.59|135.25|133.45|135.39|133.59|135.18|133.38|0
1643962840000|2022-02-04 08:20:40|135.39|133.59|135.39|133.59|135.45|133.65|135.39|133.59|0
1643962850000|2022-02-04 08:20:50|135.25|133.45|134.92|133.12|135.25|133.45|134.85|133.05|0
1643962860000|2022-02-04 08:21:00|135.12|133.32|135.12|133.32|135.32|133.52|135.12|133.32|0
1643962870000|2022-02-04 08:21:10|135.39|133.59|135.52|133.72|135.52|133.72|135.39|133.59|0
1643962880000|2022-02-04 08:21:20|135.59|133.79|135.72|133.92|135.72|133.92|135.52|133.72|0
1643962890000|2022-02-04 08:21:30|135.45|133.65|135.39|133.59|135.45|133.65|135.39|133.59|0
1643962900000|2022-02-04 08:21:40|135.52|133.72|135.39|133.59|135.52|133.72|135.25|133.45|0
1643962910000|2022-02-04 08:21:50|135.52|133.72|135.72|133.92|135.72|133.92|135.52|133.72|0
1643962920000|2022-02-04 08:22:00|135.66|133.86|135.59|133.79|135.66|133.86|135.59|133.79|0
1643962930000|2022-02-04 08:22:10|135.32|133.52|134.72|132.92|135.32|133.52|134.72|132.92|0
1643962940000|2022-02-04 08:22:20|134.58|132.78|134.58|132.78|134.58|132.78|134.45|132.65|0
1643962950000|2022-02-04 08:22:30|134.45|132.65|134.45|132.65|134.45|132.65|134.45|132.65|0
1643962960000|2022-02-04 08:22:40|134.51|132.71|134.58|132.78|134.58|132.78|134.51|132.71|0
1643962970000|2022-02-04 08:22:50|134.65|132.85|134.72|132.92|134.72|132.92|134.65|132.85|0
1643962980000|2022-02-04 08:23:00|134.51|132.71|135.25|133.45|135.25|133.45|134.51|132.71|0
1643962990000|2022-02-04 08:23:10|135.39|133.59|135.12|133.32|135.45|133.65|135.12|133.32|0
1643963000000|2022-02-04 08:23:20|135.25|133.45|134.72|132.92|135.25|133.45|134.72|132.92|0
1643963010000|2022-02-04 08:23:30|134.85|133.05|134.58|132.78|134.85|133.05|134.58|132.78|0
1643963020000|2022-02-04 08:23:40|134.72|132.92|134.58|132.78|134.72|132.92|134.58|132.78|0
1643963030000|2022-02-04 08:23:50|134.45|132.65|134.18|132.38|134.45|132.65|134.18|132.38|0
1643963040000|2022-02-04 08:24:00|134.05|132.25|134.31|132.51|134.31|132.51|134.05|132.25|0
1643963050000|2022-02-04 08:24:10|134.18|132.38|134.18|132.38|134.18|132.38|134.18|132.38|0
1643963060000|2022-02-04 08:24:20|134.24|132.44|134.31|132.51|134.45|132.65|134.24|132.44|0
1643963070000|2022-02-04 08:24:30|134.18|132.38|134.05|132.25|134.31|132.51|134.05|132.25|0
1643963080000|2022-02-04 08:24:40|133.91|132.11|133.65|131.85|133.91|132.11|133.65|131.85|0
1643963090000|2022-02-04 08:24:50|133.78|131.98|133.78|131.98|133.78|131.98|133.78|131.98|0
1643963100000|2022-02-04 08:25:00|133.91|132.11|133.78|131.98|133.91|132.11|133.78|131.98|0
1643963110000|2022-02-04 08:25:10|133.64|131.84|133.51|131.71|133.64|131.84|133.51|131.71|0
1643963120000|2022-02-04 08:25:20|133.25|131.45|133.25|131.45|133.31|131.51|133.18|131.38|0
1643963130000|2022-02-04 08:25:30|132.98|131.18|133.04|131.24|133.04|131.24|132.98|131.18|0
1643963140000|2022-02-04 08:25:40|133.25|131.45|133.64|131.84|133.64|131.84|133.25|131.45|0
1643963150000|2022-02-04 08:25:50|133.51|131.71|133.31|131.51|133.57|131.77|133.31|131.51|0
1643963160000|2022-02-04 08:26:00|133.11|131.31|133.38|131.58|133.38|131.58|133.11|131.31|0
1643963170000|2022-02-04 08:26:10|133.24|131.44|133.64|131.84|133.78|131.98|133.24|131.44|0
1643963180000|2022-02-04 08:26:20|133.51|131.71|133.38|131.58|133.51|131.71|133.38|131.58|0
1643963190000|2022-02-04 08:26:30|133.78|131.98|133.84|132.04|133.84|132.04|133.71|131.91|0
1643963200000|2022-02-04 08:26:40|133.78|131.98|133.84|132.04|133.84|132.04|133.78|131.98|0
1643963210000|2022-02-04 08:26:50|133.78|131.98|133.64|131.84|133.78|131.98|133.64|131.84|0
1643963220000|2022-02-04 08:27:00|133.57|131.77|133.57|131.77|133.64|131.84|133.57|131.77|0
1643963230000|2022-02-04 08:27:10|133.51|131.71|133.24|131.44|133.51|131.71|133.24|131.44|0
1643963240000|2022-02-04 08:27:20|133.11|131.31|132.84|131.04|133.11|131.31|132.84|131.04|0
1643963250000|2022-02-04 08:27:30|132.98|131.18|132.84|131.04|132.98|131.18|132.84|131.04|0
1643963260000|2022-02-04 08:27:40|132.91|131.11|132.71|130.91|132.91|131.11|132.71|130.91|0
1643963270000|2022-02-04 08:27:50|132.84|131.04|132.58|130.78|132.84|131.04|132.58|130.78|0
1643963280000|2022-02-04 08:28:00|132.45|130.65|132.31|130.51|132.45|130.65|132.31|130.51|0
1643963290000|2022-02-04 08:28:10|132.38|130.58|132.18|130.38|132.38|130.58|132.18|130.38|0
1643963300000|2022-02-04 08:28:20|132.05|130.25|131.92|130.12|132.05|130.25|131.92|130.12|0
1643963310000|2022-02-04 08:28:30|132.05|130.25|131.78|129.98|132.05|130.25|131.65|129.85|0
1643963320000|2022-02-04 08:28:40|131.71|129.91|131.78|129.98|131.78|129.98|131.71|129.91|0
1643963330000|2022-02-04 08:28:50|131.65|129.85|131.65|129.85|131.65|129.85|131.65|129.85|0
1643963340000|2022-02-04 08:29:00|131.52|129.72|131.65|129.85|131.65|129.85|131.52|129.72|0
1643963350000|2022-02-04 08:29:10|131.52|129.72|131.12|129.32|131.52|129.72|131.12|129.32|0
1643963360000|2022-02-04 08:29:20|131.39|129.59|131.12|129.32|131.39|129.59|131.12|129.32|0
1643963370000|2022-02-04 08:29:30|131.25|129.45|130.73|128.93|131.25|129.45|130.73|128.93|0
1643963380000|2022-02-04 08:29:40|130.66|128.86|131.19|129.39|131.19|129.39|130.66|128.86|0
1643963390000|2022-02-04 08:29:50|131.25|129.45|130.99|129.19|131.25|129.45|130.92|129.12|0
1643963400000|2022-02-04 08:30:00|130.86|129.06|131.52|129.72|131.78|129.98|130.86|129.06|0
1643963410000|2022-02-04 08:30:10|131.25|129.45|131.05|129.25|131.25|129.45|130.86|129.06|0
1643963420000|2022-02-04 08:30:20|131.12|129.32|131.12|129.32|131.12|129.32|131.05|129.25|0
1643963430000|2022-02-04 08:30:30|130.99|129.19|131.12|129.32|131.12|129.32|130.99|129.19|0
1643963440000|2022-02-04 08:30:40|130.99|129.19|130.4|128.6|130.99|129.19|130.4|128.6|0
1643963450000|2022-02-04 08:30:50|130.33|128.53|130.2|128.4|130.33|128.53|130.07|128.27|0
1643963460000|2022-02-04 08:31:00|130.33|128.53|130.33|128.53|130.33|128.53|130.2|128.4|0
1643963470000|2022-02-04 08:31:10|130.07|128.27|130.2|128.4|130.2|128.4|130.07|128.27|0
1643963480000|2022-02-04 08:31:20|130.46|128.66|130.46|128.66|130.46|128.66|130.33|128.53|0
1643963490000|2022-02-04 08:31:30|130.33|128.53|130.13|128.33|130.46|128.66|130.13|128.33|0
1643963500000|2022-02-04 08:31:40|130.2|128.4|130.2|128.4|130.33|128.53|130.2|128.4|0
1643963510000|2022-02-04 08:31:50|130.33|128.53|130.33|128.53|130.33|128.53|130.2|128.4|0
1643963520000|2022-02-04 08:32:00|130.39|128.59|131.25|129.45|131.25|129.45|130.39|128.59|0
1643963530000|2022-02-04 08:32:10|131.12|129.32|131.12|129.32|131.12|129.32|131.12|129.32|0
1643963540000|2022-02-04 08:32:20|130.92|129.12|130.86|129.06|131.12|129.32|130.86|129.06|0
1643963550000|2022-02-04 08:32:30|130.72|128.92|130.46|128.66|130.72|128.92|130.46|128.66|0
1643963560000|2022-02-04 08:32:40|130.33|128.53|130.99|129.19|130.99|129.19|130.33|128.53|0
1643963570000|2022-02-04 08:32:50|131.12|129.32|131.38|129.58|131.38|129.58|131.12|129.32|0
1643963580000|2022-02-04 08:33:00|131.25|129.45|131.25|129.45|131.25|129.45|131.12|129.32|0
1643963590000|2022-02-04 08:33:10|131.38|129.58|131.38|129.58|131.38|129.58|131.38|129.58|0
1643963600000|2022-02-04 08:33:20|131.51|129.71|131.78|129.98|131.78|129.98|131.51|129.71|0
1643963610000|2022-02-04 08:33:30|131.51|129.71|131.65|129.85|131.65|129.85|131.38|129.58|0
1643963620000|2022-02-04 08:33:40|131.51|129.71|131.58|129.78|131.58|129.78|131.51|129.71|0
1643963630000|2022-02-04 08:33:50|131.65|129.85|131.38|129.58|131.65|129.85|131.38|129.58|0
1643963640000|2022-02-04 08:34:00|131.51|129.71|131.65|129.85|131.65|129.85|131.44|129.64|0
1643963650000|2022-02-04 08:34:10|131.78|129.98|131.65|129.85|131.78|129.98|131.65|129.85|0
1643963660000|2022-02-04 08:34:20|131.44|129.64|131.25|129.45|131.58|129.78|131.25|129.45|0
1643963670000|2022-02-04 08:34:30|131.12|129.32|131.12|129.32|131.18|129.38|131.12|129.32|0
1643963680000|2022-02-04 08:34:40|130.99|129.19|131.12|129.32|131.12|129.32|130.99|129.19|0
1643963690000|2022-02-04 08:34:50|131.05|129.25|130.85|129.05|131.05|129.25|130.85|129.05|0
1643963700000|2022-02-04 08:35:00|130.72|128.92|130.85|129.05|130.85|129.05|130.72|128.92|0
1643963710000|2022-02-04 08:35:10|130.72|128.92|130.72|128.92|130.72|128.92|130.59|128.79|0
1643963720000|2022-02-04 08:35:20|130.98|129.18|130.72|128.92|130.98|129.18|130.59|128.79|0
1643963730000|2022-02-04 08:35:30|130.85|129.05|130|128.2|130.85|129.05|130|128.2|0
1643963740000|2022-02-04 08:35:40|129.93|128.13|129.93|128.13|130.06|128.26|129.93|128.13|0
1643963750000|2022-02-04 08:35:50|129.8|128|129.93|128.13|129.93|128.13|129.8|128|0
1643963760000|2022-02-04 08:36:00|129.8|128|130.13|128.33|130.13|128.33|129.8|128|0
1643963770000|2022-02-04 08:36:10|130.39|128.59|130.65|128.85|130.65|128.85|130.39|128.59|0
1643963780000|2022-02-04 08:36:20|130.52|128.72|130.06|128.26|130.52|128.72|130.06|128.26|0
1643963790000|2022-02-04 08:36:30|130.13|128.33|129.8|128|130.13|128.33|129.8|128|0
1643963800000|2022-02-04 08:36:40|129.93|128.13|129.8|128|129.93|128.13|129.8|128|0
1643963810000|2022-02-04 08:36:50|129.67|127.87|130.19|128.39|130.19|128.39|129.67|127.87|0
1643963820000|2022-02-04 08:37:00|130.06|128.26|130.13|128.33|130.13|128.33|130.06|128.26|0
1643963830000|2022-02-04 08:37:10|130.06|128.26|130.46|128.66|130.59|128.79|130.06|128.26|0
1643963840000|2022-02-04 08:37:20|130.85|129.05|130.85|129.05|130.85|129.05|130.72|128.92|0
1643963850000|2022-02-04 08:37:30|130.78|128.98|130.59|128.79|130.85|129.05|130.59|128.79|0
1643963860000|2022-02-04 08:37:40|130.72|128.92|130.65|128.85|130.72|128.92|130.59|128.79|0
1643963870000|2022-02-04 08:37:50|130.98|129.18|130.85|129.05|130.98|129.18|130.85|129.05|0
1643963880000|2022-02-04 08:38:00|130.78|128.98|130.72|128.92|130.78|128.98|130.59|128.79|0
1643963890000|2022-02-04 08:38:10|130.59|128.79|130.59|128.79|130.72|128.92|130.59|128.79|0
1643963900000|2022-02-04 08:38:20|130.52|128.72|130.19|128.39|130.52|128.72|130.06|128.26|0
1643963910000|2022-02-04 08:38:30|129.8|128|129.73|127.93|129.8|128|129.73|127.93|0
1643963920000|2022-02-04 08:38:40|129.99|128.19|129.93|128.13|129.99|128.19|129.93|128.13|0
1643963930000|2022-02-04 08:38:50|129.8|128|129.99|128.19|129.99|128.19|129.8|128|0
1643963940000|2022-02-04 08:39:00|129.93|128.13|130.06|128.26|130.06|128.26|129.93|128.13|0
1643963950000|2022-02-04 08:39:10|129.99|128.19|129.67|127.87|130.06|128.26|129.67|127.87|0
1643963960000|2022-02-04 08:39:20|129.54|127.74|129.8|128|129.8|128|129.54|127.74|0
1643963970000|2022-02-04 08:39:30|129.67|127.87|129.8|128|129.8|128|129.67|127.87|0
1643963980000|2022-02-04 08:39:40|129.73|127.93|130.19|128.39|130.19|128.39|129.73|127.93|0
1643963990000|2022-02-04 08:39:50|130.12|128.32|130.12|128.32|130.12|128.32|130.06|128.26|0
1643964000000|2022-02-04 08:40:00|130.06|128.26|130.19|128.39|130.19|128.39|130.06|128.26|0
1643964010000|2022-02-04 08:40:10|129.93|128.13|129.54|127.74|129.93|128.13|129.54|127.74|0
1643964020000|2022-02-04 08:40:20|129.67|127.87|129.54|127.74|129.73|127.93|129.54|127.74|0
1643964030000|2022-02-04 08:40:30|129.41|127.61|129.27|127.47|129.41|127.61|129.27|127.47|0
1643964040000|2022-02-04 08:40:40|129.01|127.21|128.62|126.82|129.14|127.34|128.62|126.82|0
1643964050000|2022-02-04 08:40:50|128.49|126.69|128.49|126.69|128.49|126.69|128.49|126.69|0
1643964060000|2022-02-04 08:41:00|128.75|126.95|128.55|126.75|128.75|126.95|128.55|126.75|0
1643964070000|2022-02-04 08:41:10|128.75|126.95|128.62|126.82|128.75|126.95|128.55|126.75|0
1643964080000|2022-02-04 08:41:20|128.81|127.01|128.55|126.75|128.81|127.01|128.49|126.69|0
1643964090000|2022-02-04 08:41:30|128.36|126.56|128.42|126.62|128.55|126.75|128.36|126.56|0
1643964100000|2022-02-04 08:41:40|128.36|126.56|128.49|126.69|128.49|126.69|128.36|126.56|0
1643964110000|2022-02-04 08:41:50|128.36|126.56|128.36|126.56|128.36|126.56|128.23|126.43|0
1643964120000|2022-02-04 08:42:00|128.23|126.43|128.23|126.43|128.36|126.56|128.23|126.43|0
1643964130000|2022-02-04 08:42:10|128.1|126.3|128.36|126.56|128.36|126.56|128.1|126.3|0
1643964140000|2022-02-04 08:42:20|128.49|126.69|128.42|126.62|128.49|126.69|128.36|126.56|0
1643964150000|2022-02-04 08:42:30|128.36|126.56|129.01|127.21|129.01|127.21|128.36|126.56|0
1643964160000|2022-02-04 08:42:40|128.88|127.08|128.62|126.82|128.88|127.08|128.62|126.82|0
1643964170000|2022-02-04 08:42:50|128.42|126.62|128.49|126.69|128.75|126.95|128.36|126.56|0
1643964180000|2022-02-04 08:43:00|128.62|126.82|128.62|126.82|128.75|126.95|128.62|126.82|0
1643964190000|2022-02-04 08:43:10|128.23|126.43|128.62|126.82|128.62|126.82|128.23|126.43|0
1643964200000|2022-02-04 08:43:20|128.75|126.95|128.88|127.08|128.88|127.08|128.75|126.95|0
1643964210000|2022-02-04 08:43:30|128.94|127.14|128.88|127.08|128.94|127.14|128.88|127.08|0
1643964220000|2022-02-04 08:43:40|128.94|127.14|129.27|127.47|129.27|127.47|128.94|127.14|0
1643964230000|2022-02-04 08:43:50|129.4|127.6|129.53|127.73|129.66|127.86|129.4|127.6|0
1643964240000|2022-02-04 08:44:00|129.6|127.8|129.53|127.73|129.6|127.8|129.53|127.73|0
1643964250000|2022-02-04 08:44:10|129.79|127.99|129.73|127.93|129.79|127.99|129.66|127.86|0
1643964260000|2022-02-04 08:44:20|129.59|127.79|129.92|128.12|129.92|128.12|129.59|127.79|0
1643964270000|2022-02-04 08:44:30|130.19|128.39|130.45|128.65|130.45|128.65|130.19|128.39|0
1643964280000|2022-02-04 08:44:40|130.06|128.26|129.92|128.12|130.06|128.26|129.92|128.12|0
1643964290000|2022-02-04 08:44:50|130.19|128.39|129.72|127.92|130.19|128.39|129.72|127.92|0
1643964300000|2022-02-04 08:45:00|129.86|128.06|129.86|128.06|130.06|128.26|129.86|128.06|0
1643964310000|2022-02-04 08:45:10|129.79|127.99|129.79|127.99|129.86|128.06|129.79|127.99|0
1643964320000|2022-02-04 08:45:20|129.4|127.6|129.14|127.34|129.4|127.6|129.14|127.34|0
1643964330000|2022-02-04 08:45:30|129.07|127.27|129.33|127.53|129.33|127.53|129.07|127.27|0
1643964340000|2022-02-04 08:45:40|129.14|127.34|129.66|127.86|129.66|127.86|129.14|127.34|0
1643964350000|2022-02-04 08:45:50|129.53|127.73|129.2|127.4|129.53|127.73|129.2|127.4|0
1643964360000|2022-02-04 08:46:00|129.4|127.6|128.88|127.08|129.4|127.6|128.88|127.08|0
1643964370000|2022-02-04 08:46:10|128.75|126.95|128.88|127.08|128.88|127.08|128.75|126.95|0
1643964380000|2022-02-04 08:46:20|128.75|126.95|128.88|127.08|128.88|127.08|128.75|126.95|0
1643964390000|2022-02-04 08:46:30|129.01|127.21|129.01|127.21|129.01|127.21|129.01|127.21|0
1643964400000|2022-02-04 08:46:40|129.27|127.47|129.14|127.34|129.27|127.47|129.14|127.34|0
1643964410000|2022-02-04 08:46:50|128.81|127.01|128.62|126.82|128.81|127.01|128.62|126.82|0
1643964420000|2022-02-04 08:47:00|128.49|126.69|128.62|126.82|128.62|126.82|128.49|126.69|0
1643964430000|2022-02-04 08:47:10|128.49|126.69|128.55|126.75|128.55|126.75|128.48|126.68|0
1643964440000|2022-02-04 08:47:20|128.48|126.68|127.96|126.16|128.48|126.68|127.96|126.16|0
1643964450000|2022-02-04 08:47:30|128.09|126.29|128.09|126.29|128.09|126.29|128.09|126.29|0
1643964460000|2022-02-04 08:47:40|127.96|126.16|127.96|126.16|128.09|126.29|127.96|126.16|0
1643964470000|2022-02-04 08:47:50|128.03|126.23|128.03|126.23|128.03|126.23|127.96|126.16|0
1643964480000|2022-02-04 08:48:00|127.96|126.16|127.57|125.77|127.96|126.16|127.57|125.77|0
1643964490000|2022-02-04 08:48:10|127.45|125.65|127.96|126.16|127.96|126.16|127.45|125.65|0
1643964500000|2022-02-04 08:48:20|127.7|125.9|127.7|125.9|127.7|125.9|127.57|125.77|0
1643964510000|2022-02-04 08:48:30|127.57|125.77|127.7|125.9|127.7|125.9|127.57|125.77|0
1643964520000|2022-02-04 08:48:40|127.83|126.03|127.7|125.9|127.83|126.03|127.7|125.9|0
1643964530000|2022-02-04 08:48:50|127.83|126.03|128.22|126.42|128.22|126.42|127.83|126.03|0
1643964540000|2022-02-04 08:49:00|128.09|126.29|128.09|126.29|128.16|126.36|128.09|126.29|0
1643964550000|2022-02-04 08:49:10|128.22|126.42|127.96|126.16|128.22|126.42|127.96|126.16|0
1643964560000|2022-02-04 08:49:20|128.09|126.29|128.22|126.42|128.22|126.42|127.96|126.16|0
1643964570000|2022-02-04 08:49:30|128.48|126.68|128.35|126.55|128.48|126.68|128.22|126.42|0
1643964580000|2022-02-04 08:49:40|128.09|126.29|128.09|126.29|128.22|126.42|128.09|126.29|0
1643964590000|2022-02-04 08:49:50|127.96|126.16|127.83|126.03|127.96|126.16|127.57|125.77|0
1643964600000|2022-02-04 08:50:00|127.7|125.9|127.76|125.96|127.83|126.03|127.7|125.9|0
1643964610000|2022-02-04 08:50:10|127.83|126.03|127.96|126.16|127.96|126.16|127.83|126.03|0
1643964620000|2022-02-04 08:50:20|127.83|126.03|127.7|125.9|127.83|126.03|127.63|125.83|0
1643964630000|2022-02-04 08:50:30|127.63|125.83|127.57|125.77|127.63|125.83|127.57|125.77|0
1643964640000|2022-02-04 08:50:40|127.44|125.64|127.18|125.38|127.44|125.64|127.18|125.38|0
1643964650000|2022-02-04 08:50:50|127.31|125.51|126.8|125|127.31|125.51|126.8|125|0
1643964660000|2022-02-04 08:51:00|126.73|124.93|126.8|125|126.8|125|126.67|124.87|0
1643964670000|2022-02-04 08:51:10|127.05|125.25|127.25|125.45|127.57|125.77|127.05|125.25|0
1643964680000|2022-02-04 08:51:20|127.37|125.57|127.31|125.51|127.44|125.64|127.31|125.51|0
1643964690000|2022-02-04 08:51:30|127.18|125.38|127.7|125.9|127.7|125.9|127.18|125.38|0
1643964700000|2022-02-04 08:51:40|127.83|126.03|127.76|125.96|127.83|126.03|127.7|125.9|0
1643964710000|2022-02-04 08:51:50|127.7|125.9|127.83|126.03|127.83|126.03|127.7|125.9|0
1643964720000|2022-02-04 08:52:00|128.09|126.29|128.22|126.42|128.22|126.42|128.09|126.29|0
1643964730000|2022-02-04 08:52:10|128.09|126.29|127.89|126.09|128.09|126.29|127.89|126.09|0
1643964740000|2022-02-04 08:52:20|128.09|126.29|128.02|126.22|128.09|126.29|127.96|126.16|0
1643964750000|2022-02-04 08:52:30|127.96|126.16|127.96|126.16|127.96|126.16|127.83|126.03|0
1643964760000|2022-02-04 08:52:40|128.02|126.22|128.09|126.29|128.09|126.29|128.02|126.22|0
1643964770000|2022-02-04 08:52:50|128.22|126.42|128.35|126.55|128.35|126.55|128.22|126.42|0
1643964780000|2022-02-04 08:53:00|128.22|126.42|127.44|125.64|128.22|126.42|127.44|125.64|0
1643964790000|2022-02-04 08:53:10|127.63|125.83|127.44|125.64|127.63|125.83|127.31|125.51|0
1643964800000|2022-02-04 08:53:20|127.31|125.51|127.31|125.51|127.31|125.51|127.05|125.25|0
1643964810000|2022-02-04 08:53:30|127.7|125.9|127.63|125.83|127.7|125.9|127.57|125.77|0
1643964820000|2022-02-04 08:53:40|127.57|125.77|127.05|125.25|127.57|125.77|127.05|125.25|0
1643964830000|2022-02-04 08:53:50|127.11|125.31|127.24|125.44|127.24|125.44|127.11|125.31|0
1643964840000|2022-02-04 08:54:00|127.31|125.51|127.57|125.77|127.57|125.77|127.31|125.51|0
1643964850000|2022-02-04 08:54:10|127.5|125.7|127.44|125.64|127.5|125.7|127.44|125.64|0
1643964860000|2022-02-04 08:54:20|127.5|125.7|127.44|125.64|127.5|125.7|127.44|125.64|0
1643964870000|2022-02-04 08:54:30|127.7|125.9|127.83|126.03|127.83|126.03|127.7|125.9|0
1643964880000|2022-02-04 08:54:40|127.96|126.16|128.09|126.29|128.09|126.29|127.96|126.16|0
1643964890000|2022-02-04 08:54:50|127.96|126.16|128.22|126.42|128.22|126.42|127.96|126.16|0
1643964900000|2022-02-04 08:55:00|128.28|126.48|128.48|126.68|128.61|126.81|128.28|126.48|0
1643964910000|2022-02-04 08:55:10|128.54|126.74|129|127.2|129|127.2|128.54|126.74|0
1643964920000|2022-02-04 08:55:20|128.93|127.13|128.93|127.13|129|127.2|128.93|127.13|0
1643964930000|2022-02-04 08:55:30|129|127.2|129.06|127.26|129.13|127.33|129|127.2|0
1643964940000|2022-02-04 08:55:40|129.13|127.33|128.87|127.07|129.13|127.33|128.87|127.07|0
1643964950000|2022-02-04 08:55:50|129|127.2|129.13|127.33|129.13|127.33|129|127.2|0
1643964960000|2022-02-04 08:56:00|129.26|127.46|129.26|127.46|129.26|127.46|129.13|127.33|0
1643964970000|2022-02-04 08:56:10|129.32|127.52|129.32|127.52|129.32|127.52|129.26|127.46|0
1643964980000|2022-02-04 08:56:20|129.39|127.59|129.39|127.59|129.39|127.59|129.26|127.46|0
1643964990000|2022-02-04 08:56:30|129.26|127.46|129.65|127.85|129.65|127.85|129.26|127.46|0
1643965000000|2022-02-04 08:56:40|129.26|127.46|129.19|127.39|129.26|127.46|129.19|127.39|0
1643965010000|2022-02-04 08:56:50|129|127.2|128.61|126.81|129.13|127.33|128.61|126.81|0
1643965020000|2022-02-04 08:57:00|128.54|126.74|128.47|126.67|128.61|126.81|128.47|126.67|0
1643965030000|2022-02-04 08:57:10|128.41|126.61|128.47|126.67|128.6|126.8|128.41|126.61|0
1643965040000|2022-02-04 08:57:20|128.74|126.94|128.74|126.94|128.87|127.07|128.6|126.8|0
1643965050000|2022-02-04 08:57:30|128.87|127.07|129|127.2|129|127.2|128.8|127|0
1643965060000|2022-02-04 08:57:40|129.13|127.33|129.06|127.26|129.19|127.39|129.06|127.26|0
1643965070000|2022-02-04 08:57:50|129|127.2|129|127.2|129|127.2|128.93|127.13|0
1643965080000|2022-02-04 08:58:00|129.13|127.33|129.78|127.98|129.78|127.98|129.13|127.33|0
1643965090000|2022-02-04 08:58:10|129.71|127.91|129.78|127.98|129.78|127.98|129.71|127.91|0
1643965100000|2022-02-04 08:58:20|129.91|128.11|130.17|128.37|130.17|128.37|129.91|128.11|0
1643965110000|2022-02-04 08:58:30|129.91|128.11|129.78|127.98|129.91|128.11|129.78|127.98|0
1643965120000|2022-02-04 08:58:40|129.91|128.11|129.65|127.85|129.97|128.17|129.65|127.85|0
1643965130000|2022-02-04 08:58:50|129.39|127.59|129.45|127.65|129.45|127.65|129.39|127.59|0
1643965140000|2022-02-04 08:59:00|129.52|127.72|129.39|127.59|129.52|127.72|129.39|127.59|0
1643965150000|2022-02-04 08:59:10|129.65|127.85|129.65|127.85|129.65|127.85|129.52|127.72|0
1643965160000|2022-02-04 08:59:20|129.39|127.59|129.32|127.52|129.39|127.59|129.25|127.45|0
1643965170000|2022-02-04 08:59:30|129.39|127.59|129.65|127.85|129.65|127.85|129.39|127.59|0
1643965180000|2022-02-04 08:59:40|129.91|128.11|129.52|127.72|129.91|128.11|129.52|127.72|0
1643965190000|2022-02-04 08:59:50|129.39|127.59|129.52|127.72|129.52|127.72|129.39|127.59|0
1643965200000|2022-02-04 09:00:00|129.39|127.59|129.65|127.85|129.78|127.98|129.39|127.59|0
1643965210000|2022-02-04 09:00:10|129.38|127.58|128.99|127.19|129.38|127.58|128.99|127.19|0
1643965220000|2022-02-04 09:00:20|129.06|127.26|128.86|127.06|129.06|127.26|128.86|127.06|0
1643965230000|2022-02-04 09:00:30|128.73|126.93|128.47|126.67|128.73|126.93|128.47|126.67|0
1643965240000|2022-02-04 09:00:40|128.66|126.86|128.47|126.67|128.66|126.86|128.34|126.54|0
1643965250000|2022-02-04 09:00:50|128.66|126.86|129.19|127.39|129.19|127.39|128.66|126.86|0
1643965260000|2022-02-04 09:01:00|128.99|127.19|129.19|127.39|129.19|127.39|128.99|127.19|0
1643965270000|2022-02-04 09:01:10|129.25|127.45|129.65|127.85|129.65|127.85|129.25|127.45|0
1643965280000|2022-02-04 09:01:20|129.78|127.98|130.3|128.5|130.3|128.5|129.78|127.98|0
1643965290000|2022-02-04 09:01:30|130.43|128.63|130.49|128.69|130.56|128.76|130.43|128.63|0
1643965300000|2022-02-04 09:01:40|130.69|128.89|130.83|129.03|130.83|129.03|130.69|128.89|0
1643965310000|2022-02-04 09:01:50|130.76|128.96|131.09|129.29|131.09|129.29|130.76|128.96|0
1643965320000|2022-02-04 09:02:00|131.28|129.48|130.96|129.16|131.28|129.48|130.96|129.16|0
1643965330000|2022-02-04 09:02:10|130.83|129.03|130.3|128.5|130.83|129.03|130.3|128.5|0
1643965340000|2022-02-04 09:02:20|130.36|128.56|130.17|128.37|130.36|128.56|130.17|128.37|0
1643965350000|2022-02-04 09:02:30|130.04|128.24|130.04|128.24|130.17|128.37|130.04|128.24|0
1643965360000|2022-02-04 09:02:40|130.1|128.3|129.91|128.11|130.1|128.3|129.91|128.11|0
1643965370000|2022-02-04 09:02:50|129.64|127.84|129.91|128.11|130.04|128.24|129.64|127.84|0
1643965380000|2022-02-04 09:03:00|130.04|128.24|129.58|127.78|130.04|128.24|129.58|127.78|0
1643965390000|2022-02-04 09:03:10|129.77|127.97|129.77|127.97|129.77|127.97|129.64|127.84|0
1643965400000|2022-02-04 09:03:20|130.04|128.24|130.04|128.24|130.04|128.24|130.04|128.24|0
1643965410000|2022-02-04 09:03:30|129.91|128.11|130.3|128.5|130.36|128.56|129.91|128.11|0
1643965420000|2022-02-04 09:03:40|130.43|128.63|130.17|128.37|130.49|128.69|130.17|128.37|0
1643965430000|2022-02-04 09:03:50|130.04|128.24|130.04|128.24|130.17|128.37|130.04|128.24|0
1643965440000|2022-02-04 09:04:00|130.3|128.5|129.97|128.17|130.3|128.5|129.9|128.1|0
1643965450000|2022-02-04 09:04:10|129.9|128.1|129.51|127.71|129.9|128.1|129.51|127.71|0
1643965460000|2022-02-04 09:04:20|129.64|127.84|129.64|127.84|129.64|127.84|129.64|127.84|0
1643965470000|2022-02-04 09:04:30|129.38|127.58|129.31|127.51|129.44|127.64|129.31|127.51|0
1643965480000|2022-02-04 09:04:40|129.25|127.45|129.12|127.32|129.25|127.45|129.12|127.32|0
1643965490000|2022-02-04 09:04:50|129.05|127.25|128.99|127.19|129.05|127.25|128.99|127.19|0
1643965500000|2022-02-04 09:05:00|129.12|127.32|129.38|127.58|129.38|127.58|129.12|127.32|0
1643965510000|2022-02-04 09:05:10|129.12|127.32|129.51|127.71|129.64|127.84|129.12|127.32|0
1643965520000|2022-02-04 09:05:20|129.38|127.58|129.25|127.45|129.38|127.58|129.25|127.45|0
1643965530000|2022-02-04 09:05:30|129.31|127.51|129.05|127.25|129.38|127.58|129.05|127.25|0
1643965540000|2022-02-04 09:05:40|129.18|127.38|129.25|127.45|129.25|127.45|129.12|127.32|0
1643965550000|2022-02-04 09:05:50|129.38|127.58|129.38|127.58|129.38|127.58|129.38|127.58|0
1643965560000|2022-02-04 09:06:00|129.25|127.45|129.44|127.64|129.44|127.64|129.25|127.45|0
1643965570000|2022-02-04 09:06:10|129.25|127.45|129.12|127.32|129.25|127.45|129.12|127.32|0
1643965580000|2022-02-04 09:06:20|129.25|127.45|129.38|127.58|129.38|127.58|129.25|127.45|0
1643965590000|2022-02-04 09:06:30|129.25|127.45|129.25|127.45|129.25|127.45|128.99|127.19|0
1643965600000|2022-02-04 09:06:40|129.31|127.51|129.51|127.71|129.51|127.71|129.31|127.51|0
1643965610000|2022-02-04 09:06:50|129.64|127.84|129.64|127.84|129.64|127.84|129.51|127.71|0
1643965620000|2022-02-04 09:07:00|129.57|127.77|128.99|127.19|129.57|127.77|128.99|127.19|0
1643965630000|2022-02-04 09:07:10|129.05|127.25|129.12|127.32|129.12|127.32|129.05|127.25|0
1643965640000|2022-02-04 09:07:20|128.99|127.19|128.86|127.06|128.99|127.19|128.79|126.99|0
1643965650000|2022-02-04 09:07:30|129.12|127.32|129.25|127.45|129.25|127.45|129.12|127.32|0
1643965660000|2022-02-04 09:07:40|129.31|127.51|129.64|127.84|129.64|127.84|129.31|127.51|0
1643965670000|2022-02-04 09:07:50|129.51|127.71|129.38|127.58|129.51|127.71|129.38|127.58|0
1643965680000|2022-02-04 09:08:00|129.18|127.38|128.98|127.18|129.25|127.45|128.98|127.18|0
1643965690000|2022-02-04 09:08:10|128.72|126.92|128.79|126.99|128.79|126.99|128.59|126.79|0
1643965700000|2022-02-04 09:08:20|128.85|127.05|128.66|126.86|128.85|127.05|128.66|126.86|0
1643965710000|2022-02-04 09:08:30|128.59|126.79|128.07|126.27|128.59|126.79|128.07|126.27|0
1643965720000|2022-02-04 09:08:40|128.33|126.53|128.4|126.6|128.4|126.6|128.33|126.53|0
1643965730000|2022-02-04 09:08:50|128.27|126.47|128.2|126.4|128.27|126.47|128.2|126.4|0
1643965740000|2022-02-04 09:09:00|128.13|126.33|128.13|126.33|128.13|126.33|128.13|126.33|0
1643965750000|2022-02-04 09:09:10|128.2|126.4|128.46|126.66|128.72|126.92|128.2|126.4|0
1643965760000|2022-02-04 09:09:20|128.33|126.53|127.81|126.01|128.33|126.53|127.81|126.01|0
1643965770000|2022-02-04 09:09:30|127.94|126.14|128.07|126.27|128.07|126.27|127.94|126.14|0
1643965780000|2022-02-04 09:09:40|127.94|126.14|127.68|125.88|127.94|126.14|127.55|125.75|0
1643965790000|2022-02-04 09:09:50|127.61|125.81|127.68|125.88|127.68|125.88|127.61|125.81|0
1643965800000|2022-02-04 09:10:00|127.55|125.75|127.55|125.75|127.55|125.75|127.55|125.75|0
1643965810000|2022-02-04 09:10:10|127.74|125.94|128.07|126.27|128.07|126.27|127.74|125.94|0
1643965820000|2022-02-04 09:10:20|128|126.2|128.07|126.27|128.07|126.27|128|126.2|0
1643965830000|2022-02-04 09:10:30|127.94|126.14|127.94|126.14|127.94|126.14|127.81|126.01|0
1643965840000|2022-02-04 09:10:40|128.07|126.27|127.94|126.14|128.07|126.27|127.94|126.14|0
1643965850000|2022-02-04 09:10:50|128.07|126.27|128.2|126.4|128.2|126.4|128.07|126.27|0
1643965860000|2022-02-04 09:11:00|128.07|126.27|128.33|126.53|128.33|126.53|128.07|126.27|0
1643965870000|2022-02-04 09:11:10|128.52|126.72|128.39|126.59|128.52|126.72|128.33|126.53|0
1643965880000|2022-02-04 09:11:20|128.33|126.53|128.2|126.4|128.33|126.53|128.2|126.4|0
1643965890000|2022-02-04 09:11:30|128.33|126.53|128.33|126.53|128.46|126.66|128.33|126.53|0
1643965900000|2022-02-04 09:11:40|128.46|126.66|128.33|126.53|128.46|126.66|128.33|126.53|0
1643965910000|2022-02-04 09:11:50|128.07|126.27|128.07|126.27|128.07|126.27|128.07|126.27|0
1643965920000|2022-02-04 09:12:00|127.94|126.14|127.48|125.68|127.94|126.14|127.48|125.68|0
1643965930000|2022-02-04 09:12:10|127.81|126.01|127.81|126.01|127.94|126.14|127.68|125.88|0
1643965940000|2022-02-04 09:12:20|127.94|126.14|127.68|125.88|127.94|126.14|127.68|125.88|0
1643965950000|2022-02-04 09:12:30|127.48|125.68|127.42|125.62|127.48|125.68|127.29|125.49|0
1643965960000|2022-02-04 09:12:40|127.29|125.49|127.16|125.36|127.42|125.62|127.16|125.36|0
1643965970000|2022-02-04 09:12:50|127.03|125.23|126.9|125.1|127.03|125.23|126.9|125.1|0
1643965980000|2022-02-04 09:13:00|127.16|125.36|127.35|125.55|127.42|125.62|127.16|125.36|0
1643965990000|2022-02-04 09:13:10|127.29|125.49|127.03|125.23|127.29|125.49|127.03|125.23|0
1643966000000|2022-02-04 09:13:20|127.16|125.36|127.29|125.49|127.29|125.49|127.16|125.36|0
1643966010000|2022-02-04 09:13:30|127.35|125.55|127.35|125.55|127.35|125.55|127.35|125.55|0
1643966020000|2022-02-04 09:13:40|127.29|125.49|127.22|125.42|127.42|125.62|127.22|125.42|0
1643966030000|2022-02-04 09:13:50|127.16|125.36|127.03|125.23|127.16|125.36|127.03|125.23|0
1643966040000|2022-02-04 09:14:00|127.16|125.36|124.74|122.94|127.16|125.36|124.74|122.94|0
1643966050000|2022-02-04 09:14:10|124.61|122.81|128.4|126.6|128.4|126.6|124.61|122.81|0
1643966060000|2022-02-04 09:14:20|128.53|126.73|126.76|124.96|128.53|126.73|126.7|124.9|0
1643966070000|2022-02-04 09:14:30|127.35|125.55|127.61|125.81|127.61|125.81|127.35|125.55|0
1643966080000|2022-02-04 09:14:40|127.74|125.94|127.87|126.07|127.93|126.13|127.74|125.94|0
1643966100000|2022-02-04 09:15:00|128.13|126.33|128.26|126.46|128.26|126.46|128.13|126.33|0
1643966110000|2022-02-04 09:15:10|128.39|126.59|128.58|126.78|128.58|126.78|128.26|126.46|0
1643966120000|2022-02-04 09:15:20|128.91|127.11|128.91|127.11|128.91|127.11|128.85|127.05|0
1643966130000|2022-02-04 09:15:30|129.04|127.24|129.04|127.24|129.04|127.24|128.98|127.18|0
1643966140000|2022-02-04 09:15:40|130.4|128.6|130|128.2|130.4|128.6|130|128.2|0
1643966150000|2022-02-04 09:15:50|129.74|127.94|129.74|127.94|129.74|127.94|129.67|127.87|0
1643966160000|2022-02-04 09:16:00|129.61|127.81|129.74|127.94|129.74|127.94|129.54|127.74|0
1643966170000|2022-02-04 09:16:10|129.48|127.68|128.96|127.16|129.54|127.74|128.96|127.16|0
1643966180000|2022-02-04 09:16:20|129.09|127.29|128.96|127.16|129.09|127.29|128.96|127.16|0
1643966190000|2022-02-04 09:16:30|128.83|127.03|128.7|126.9|128.83|127.03|128.57|126.77|0
1643966200000|2022-02-04 09:16:40|128.83|127.03|128.57|126.77|128.83|127.03|128.57|126.77|0
1643966210000|2022-02-04 09:16:50|128.76|126.96|128.83|127.03|128.89|127.09|128.76|126.96|0
1643966220000|2022-02-04 09:17:00|128.89|127.09|129.09|127.29|129.09|127.29|128.83|127.03|0
1643966230000|2022-02-04 09:17:10|129.02|127.22|129.09|127.29|129.09|127.29|129.02|127.22|0
1643966240000|2022-02-04 09:17:20|129.02|127.22|129.09|127.29|129.09|127.29|129.02|127.22|0
1643966250000|2022-02-04 09:17:30|129.02|127.22|128.83|127.03|129.02|127.22|128.83|127.03|0
1643966260000|2022-02-04 09:17:40|128.96|127.16|128.7|126.9|129.09|127.29|128.7|126.9|0
1643966270000|2022-02-04 09:17:50|128.57|126.77|128.57|126.77|128.7|126.9|128.57|126.77|0
1643966280000|2022-02-04 09:18:00|128.44|126.64|128.44|126.64|128.57|126.77|128.44|126.64|0
1643966290000|2022-02-04 09:18:10|128.57|126.77|128.83|127.03|128.83|127.03|128.57|126.77|0
1643966300000|2022-02-04 09:18:20|128.63|126.83|128.05|126.25|128.63|126.83|128.05|126.25|0
1643966310000|2022-02-04 09:18:30|128.18|126.38|128.05|126.25|128.18|126.38|127.92|126.12|0
1643966320000|2022-02-04 09:18:40|127.92|126.12|128.05|126.25|128.05|126.25|127.92|126.12|0
1643966330000|2022-02-04 09:18:50|128.11|126.31|128.44|126.64|128.44|126.64|128.11|126.31|0
1643966340000|2022-02-04 09:19:00|128.31|126.51|128.57|126.77|128.57|126.77|128.31|126.51|0
1643966350000|2022-02-04 09:19:10|128.7|126.9|128.57|126.77|128.7|126.9|128.57|126.77|0
1643966360000|2022-02-04 09:19:20|128.63|126.83|128.5|126.7|128.63|126.83|128.44|126.64|0
1643966370000|2022-02-04 09:19:30|128.44|126.64|128.57|126.77|128.57|126.77|128.44|126.64|0
1643966380000|2022-02-04 09:19:40|128.31|126.51|128.44|126.64|128.44|126.64|128.31|126.51|0
1643966390000|2022-02-04 09:19:50|128.37|126.57|128.44|126.64|128.57|126.77|128.37|126.57|0
1643966400000|2022-02-04 09:20:00|128.31|126.51|127.92|126.12|128.31|126.51|127.92|126.12|0
1643966410000|2022-02-04 09:20:10|128.05|126.25|128.18|126.38|128.18|126.38|128.05|126.25|0
1643966420000|2022-02-04 09:20:20|128.05|126.25|128.11|126.31|128.11|126.31|128.05|126.25|0
1643966430000|2022-02-04 09:20:30|128.05|126.25|128.11|126.31|128.11|126.31|128.05|126.25|0
1643966440000|2022-02-04 09:20:40|128.18|126.38|127.92|126.12|128.18|126.38|127.92|126.12|0
1643966450000|2022-02-04 09:20:50|127.98|126.18|127.92|126.12|128.11|126.31|127.92|126.12|0
1643966460000|2022-02-04 09:21:00|127.98|126.18|127.53|125.73|127.98|126.18|127.53|125.73|0
1643966470000|2022-02-04 09:21:10|127.4|125.6|127.14|125.34|127.4|125.6|127.14|125.34|0
1643966480000|2022-02-04 09:21:20|126.88|125.08|126.88|125.08|126.88|125.08|126.5|124.7|0
1643966490000|2022-02-04 09:21:30|126.75|124.95|127.01|125.21|127.01|125.21|126.75|124.95|0
1643966500000|2022-02-04 09:21:40|126.69|124.89|126.63|124.83|126.75|124.95|126.63|124.83|0
1643966510000|2022-02-04 09:21:50|126.75|124.95|126.88|125.08|126.88|125.08|126.75|124.95|0
1643966520000|2022-02-04 09:22:00|126.75|124.95|126.75|124.95|126.82|125.02|126.75|124.95|0
1643966530000|2022-02-04 09:22:10|126.88|125.08|127.01|125.21|127.14|125.34|126.88|125.08|0
1643966540000|2022-02-04 09:22:20|126.88|125.08|126.5|124.7|126.88|125.08|126.5|124.7|0
1643966550000|2022-02-04 09:22:30|126.37|124.57|126.5|124.7|126.5|124.7|126.37|124.57|0
1643966560000|2022-02-04 09:22:40|126.37|124.57|126.5|124.7|126.5|124.7|126.37|124.57|0
1643966570000|2022-02-04 09:22:50|126.62|124.82|126.62|124.82|126.62|124.82|126.5|124.7|0
1643966580000|2022-02-04 09:23:00|126.5|124.7|126.5|124.7|126.5|124.7|126.37|124.57|0
1643966590000|2022-02-04 09:23:10|126.37|124.57|126.37|124.57|126.56|124.76|126.37|124.57|0
1643966600000|2022-02-04 09:23:20|126.49|124.69|126.49|124.69|126.49|124.69|126.49|124.69|0
1643966610000|2022-02-04 09:23:30|126.37|124.57|126.24|124.44|126.37|124.57|126.24|124.44|0
1643966620000|2022-02-04 09:23:40|126.49|124.69|126.62|124.82|126.62|124.82|126.49|124.69|0
1643966630000|2022-02-04 09:23:50|126.75|124.95|126.88|125.08|126.88|125.08|126.75|124.95|0
1643966640000|2022-02-04 09:24:00|126.75|124.95|126.62|124.82|126.88|125.08|126.62|124.82|0
1643966650000|2022-02-04 09:24:10|126.49|124.69|126.56|124.76|126.62|124.82|126.49|124.69|0
1643966660000|2022-02-04 09:24:20|126.62|124.82|126.75|124.95|126.75|124.95|126.62|124.82|0
1643966670000|2022-02-04 09:24:30|126.81|125.01|126.75|124.95|126.81|125.01|126.75|124.95|0
1643966680000|2022-02-04 09:24:40|126.88|125.08|126.81|125.01|126.88|125.08|126.81|125.01|0
1643966690000|2022-02-04 09:24:50|126.88|125.08|127.01|125.21|127.27|125.47|126.88|125.08|0
1643966700000|2022-02-04 09:25:00|127.14|125.34|127.27|125.47|127.27|125.47|127.14|125.34|0
1643966710000|2022-02-04 09:25:10|127.14|125.34|126.49|124.69|127.14|125.34|126.49|124.69|0
1643966720000|2022-02-04 09:25:20|126.62|124.82|126.49|124.69|126.62|124.82|126.49|124.69|0
1643966730000|2022-02-04 09:25:30|126.62|124.82|126.62|124.82|126.88|125.08|126.62|124.82|0
1643966740000|2022-02-04 09:25:40|126.36|124.56|126.24|124.44|126.36|124.56|126.24|124.44|0
1643966750000|2022-02-04 09:25:50|125.85|124.05|126.11|124.31|126.24|124.44|125.85|124.05|0
1643966760000|2022-02-04 09:26:00|125.59|123.79|126.62|124.82|126.62|124.82|125.59|123.79|0
1643966770000|2022-02-04 09:26:10|126.75|124.95|126.62|124.82|126.75|124.95|126.55|124.75|0
1643966780000|2022-02-04 09:26:20|126.75|124.95|126.75|124.95|126.75|124.95|126.62|124.82|0
1643966790000|2022-02-04 09:26:30|126.88|125.08|126.75|124.95|126.88|125.08|126.75|124.95|0
1643966800000|2022-02-04 09:26:40|126.88|125.08|127.14|125.34|127.14|125.34|126.88|125.08|0
1643966810000|2022-02-04 09:26:50|127.2|125.4|127.01|125.21|127.26|125.46|127.01|125.21|0
1643966820000|2022-02-04 09:27:00|127.26|125.46|127.39|125.59|127.39|125.59|127.26|125.46|0
1643966830000|2022-02-04 09:27:10|127.52|125.72|127.39|125.59|127.52|125.72|127.39|125.59|0
1643966840000|2022-02-04 09:27:20|127.65|125.85|128.3|126.5|128.3|126.5|127.65|125.85|0
1643966850000|2022-02-04 09:27:30|128.43|126.63|128.82|127.02|128.82|127.02|128.43|126.63|0
1643966860000|2022-02-04 09:27:40|128.69|126.89|128.82|127.02|128.82|127.02|128.69|126.89|0
1643966870000|2022-02-04 09:27:50|129.08|127.28|128.95|127.15|129.08|127.28|128.95|127.15|0
1643966880000|2022-02-04 09:28:00|129.08|127.28|128.95|127.15|129.08|127.28|128.95|127.15|0
1643966890000|2022-02-04 09:28:10|129.34|127.54|129.27|127.47|129.34|127.54|129.27|127.47|0
1643966900000|2022-02-04 09:28:20|129.21|127.41|129.01|127.21|129.21|127.41|129.01|127.21|0
1643966910000|2022-02-04 09:28:30|128.95|127.15|128.82|127.02|128.95|127.15|128.82|127.02|0
1643966920000|2022-02-04 09:28:40|128.75|126.95|128.75|126.95|128.75|126.95|128.75|126.95|0
1643966930000|2022-02-04 09:28:50|128.82|127.02|128.82|127.02|128.82|127.02|128.82|127.02|0
1643966940000|2022-02-04 09:29:00|128.69|126.89|128.82|127.02|128.82|127.02|128.43|126.63|0
1643966950000|2022-02-04 09:29:10|128.69|126.89|128.82|127.02|128.82|127.02|128.69|126.89|0
1643966960000|2022-02-04 09:29:20|128.69|126.89|128.69|126.89|128.69|126.89|128.69|126.89|0
1643966970000|2022-02-04 09:29:30|128.49|126.69|128.3|126.5|128.49|126.69|128.3|126.5|0
1643966980000|2022-02-04 09:29:40|128.23|126.43|128.3|126.5|128.3|126.5|128.17|126.37|0
1643966990000|2022-02-04 09:29:50|128.17|126.37|128.3|126.5|128.3|126.5|128.17|126.37|0
1643967000000|2022-02-04 09:30:00|128.43|126.63|128.43|126.63|128.43|126.63|128.43|126.63|0
1643967010000|2022-02-04 09:30:10|128.69|126.89|128.3|126.5|128.69|126.89|128.3|126.5|0
1643967020000|2022-02-04 09:30:20|128.17|126.37|128.1|126.3|128.17|126.37|128.1|126.3|0
1643967030000|2022-02-04 09:30:30|128.23|126.43|128.3|126.5|128.3|126.5|128.23|126.43|0
1643967040000|2022-02-04 09:30:40|128.17|126.37|128.04|126.24|128.17|126.37|128.04|126.24|0
1643967050000|2022-02-04 09:30:50|127.97|126.17|128.1|126.3|128.1|126.3|127.97|126.17|0
1643967060000|2022-02-04 09:31:00|128.17|126.37|128.17|126.37|128.42|126.62|128.17|126.37|0
1643967070000|2022-02-04 09:31:10|128.42|126.62|128.75|126.95|128.75|126.95|128.42|126.62|0
1643967080000|2022-02-04 09:31:20|128.68|126.88|128.68|126.88|128.68|126.88|128.55|126.75|0
1643967090000|2022-02-04 09:31:30|128.62|126.82|128.55|126.75|128.62|126.82|128.42|126.62|0
1643967100000|2022-02-04 09:31:40|128.68|126.88|128.75|126.95|128.81|127.01|128.68|126.88|0
1643967110000|2022-02-04 09:31:50|128.81|127.01|129.2|127.4|129.2|127.4|128.81|127.01|0
1643967120000|2022-02-04 09:32:00|129.27|127.47|129.46|127.66|129.46|127.66|129.27|127.47|0
1643967130000|2022-02-04 09:32:10|129.4|127.6|129.33|127.53|129.46|127.66|129.33|127.53|0
1643967140000|2022-02-04 09:32:20|129.46|127.66|129.33|127.53|129.59|127.79|129.33|127.53|0
1643967150000|2022-02-04 09:32:30|129.4|127.6|129.46|127.66|129.46|127.66|129.4|127.6|0
1643967160000|2022-02-04 09:32:40|129.53|127.73|129.66|127.86|129.66|127.86|129.53|127.73|0
1643967170000|2022-02-04 09:32:50|129.72|127.92|129.72|127.92|129.72|127.92|129.66|127.86|0
1643967180000|2022-02-04 09:33:00|129.59|127.79|128.87|127.07|129.59|127.79|128.87|127.07|0
1643967190000|2022-02-04 09:33:10|128.94|127.14|128.81|127.01|128.94|127.14|128.81|127.01|0
1643967200000|2022-02-04 09:33:20|128.87|127.07|129.07|127.27|129.07|127.27|128.87|127.07|0
1643967210000|2022-02-04 09:33:30|128.94|127.14|128.81|127.01|128.94|127.14|128.81|127.01|0
1643967220000|2022-02-04 09:33:40|129|127.2|128.68|126.88|129|127.2|128.68|126.88|0
1643967230000|2022-02-04 09:33:50|128.74|126.94|128.68|126.88|128.74|126.94|128.68|126.88|0
1643967240000|2022-02-04 09:34:00|128.74|126.94|128.81|127.01|128.81|127.01|128.74|126.94|0
1643967250000|2022-02-04 09:34:10|128.87|127.07|128.94|127.14|129|127.2|128.87|127.07|0
1643967260000|2022-02-04 09:34:20|129.07|127.27|129.59|127.79|129.59|127.79|129.07|127.27|0
1643967270000|2022-02-04 09:34:30|129.72|127.92|129.72|127.92|129.72|127.92|129.72|127.92|0
1643967280000|2022-02-04 09:34:40|129.59|127.79|129.85|128.05|129.85|128.05|129.59|127.79|0
1643967290000|2022-02-04 09:34:50|129.72|127.92|129.85|128.05|129.85|128.05|129.72|127.92|0
1643967300000|2022-02-04 09:35:00|129.92|128.12|130.11|128.31|130.18|128.38|129.92|128.12|0
1643967310000|2022-02-04 09:35:10|129.98|128.18|129.72|127.92|129.98|128.18|129.72|127.92|0
1643967320000|2022-02-04 09:35:20|129.46|127.66|129.52|127.72|129.52|127.72|129.33|127.53|0
1643967330000|2022-02-04 09:35:30|129.46|127.66|129.52|127.72|129.59|127.79|129.46|127.66|0
1643967340000|2022-02-04 09:35:40|129.59|127.79|129.85|128.05|129.85|128.05|129.59|127.79|0
1643967350000|2022-02-04 09:35:50|129.72|127.92|129.72|127.92|129.72|127.92|129.72|127.92|0
1643967360000|2022-02-04 09:36:00|129.59|127.79|129.65|127.85|129.65|127.85|129.52|127.72|0
1643967370000|2022-02-04 09:36:10|129.52|127.72|129.85|128.05|129.85|128.05|129.52|127.72|0
1643967380000|2022-02-04 09:36:20|130.11|128.31|130.11|128.31|130.11|128.31|129.98|128.18|0
1643967390000|2022-02-04 09:36:30|130.24|128.44|130.24|128.44|130.24|128.44|130.18|128.38|0
1643967400000|2022-02-04 09:36:40|130.37|128.57|130.37|128.57|130.37|128.57|130.31|128.51|0
1643967410000|2022-02-04 09:36:50|130.44|128.64|130.64|128.84|130.77|128.97|130.44|128.64|0
1643967420000|2022-02-04 09:37:00|130.51|128.71|130.64|128.84|130.64|128.84|130.51|128.71|0
1643967430000|2022-02-04 09:37:10|130.7|128.9|130.64|128.84|130.7|128.9|130.64|128.84|0
1643967440000|2022-02-04 09:37:20|130.31|128.51|130.37|128.57|130.37|128.57|130.24|128.44|0
1643967450000|2022-02-04 09:37:30|130.5|128.7|130.24|128.44|130.5|128.7|130.24|128.44|0
1643967460000|2022-02-04 09:37:40|130.37|128.57|130.24|128.44|130.37|128.57|130.24|128.44|0
1643967470000|2022-02-04 09:37:50|130.31|128.51|130.44|128.64|130.5|128.7|130.31|128.51|0
1643967480000|2022-02-04 09:38:00|130.5|128.7|130.24|128.44|130.5|128.7|130.24|128.44|0
1643967490000|2022-02-04 09:38:10|130.04|128.24|130.24|128.44|130.24|128.44|130.04|128.24|0
1643967500000|2022-02-04 09:38:20|130.3|128.5|130.44|128.64|130.44|128.64|130.3|128.5|0
1643967510000|2022-02-04 09:38:30|130.5|128.7|130.77|128.97|130.77|128.97|130.5|128.7|0
1643967520000|2022-02-04 09:38:40|130.9|129.1|131.03|129.23|131.03|129.23|130.9|129.1|0
1643967530000|2022-02-04 09:38:50|130.96|129.16|130.9|129.1|130.96|129.16|130.9|129.1|0
1643967540000|2022-02-04 09:39:00|130.77|128.97|130.77|128.97|130.77|128.97|130.77|128.97|0
1643967550000|2022-02-04 09:39:10|130.63|128.83|130.77|128.97|130.77|128.97|130.57|128.77|0
1643967560000|2022-02-04 09:39:20|130.9|129.1|130.57|128.77|130.9|129.1|130.57|128.77|0
1643967570000|2022-02-04 09:39:30|130.5|128.7|130.37|128.57|130.5|128.7|130.37|128.57|0
1643967580000|2022-02-04 09:39:40|130.3|128.5|130.3|128.5|130.5|128.7|130.3|128.5|0
1643967590000|2022-02-04 09:39:50|130.37|128.57|130.11|128.31|130.37|128.57|130.11|128.31|0
1643967600000|2022-02-04 09:40:00|129.98|128.18|129.59|127.79|129.98|128.18|129.59|127.79|0
1643967610000|2022-02-04 09:40:10|129.72|127.92|129.72|127.92|129.72|127.92|129.65|127.85|0
1643967620000|2022-02-04 09:40:20|129.59|127.79|129.85|128.05|129.85|128.05|129.59|127.79|0
1643967630000|2022-02-04 09:40:30|129.72|127.92|129.72|127.92|130.11|128.31|129.72|127.92|0
1643967640000|2022-02-04 09:40:40|129.33|127.53|129.33|127.53|129.33|127.53|129.2|127.4|0
1643967650000|2022-02-04 09:40:50|129.19|127.39|129.46|127.66|129.46|127.66|129.19|127.39|0
1643967660000|2022-02-04 09:41:00|129.33|127.53|129.32|127.52|129.33|127.53|129.19|127.39|0
1643967670000|2022-02-04 09:41:10|129.46|127.66|129.19|127.39|129.46|127.66|129.19|127.39|0
1643967680000|2022-02-04 09:41:20|129.32|127.52|129.19|127.39|129.32|127.52|129.19|127.39|0
1643967690000|2022-02-04 09:41:30|129.26|127.46|129.26|127.46|129.26|127.46|129.19|127.39|0
1643967700000|2022-02-04 09:41:40|129.19|127.39|129.39|127.59|129.39|127.59|129.19|127.39|0
1643967710000|2022-02-04 09:41:50|129.45|127.65|129.19|127.39|129.45|127.65|129.19|127.39|0
1643967720000|2022-02-04 09:42:00|129.06|127.26|128.67|126.87|129.06|127.26|128.67|126.87|0
1643967730000|2022-02-04 09:42:10|128.74|126.94|128.41|126.61|128.74|126.94|128.41|126.61|0
1643967740000|2022-02-04 09:42:20|128.15|126.35|128.02|126.22|128.15|126.35|127.96|126.16|0
1643967750000|2022-02-04 09:42:30|128.15|126.35|128.41|126.61|128.41|126.61|128.15|126.35|0
1643967760000|2022-02-04 09:42:40|128.28|126.48|128.22|126.42|128.28|126.48|128.22|126.42|0
1643967770000|2022-02-04 09:42:50|128.28|126.48|128.28|126.48|128.41|126.61|128.28|126.48|0
1643967780000|2022-02-04 09:43:00|128.41|126.61|128.28|126.48|128.41|126.61|128.28|126.48|0
1643967790000|2022-02-04 09:43:10|128.15|126.35|128.02|126.22|128.15|126.35|128.02|126.22|0
1643967800000|2022-02-04 09:43:20|127.63|125.83|127.51|125.71|127.63|125.83|127.51|125.71|0
1643967810000|2022-02-04 09:43:30|127.63|125.83|127.76|125.96|127.76|125.96|127.63|125.83|0
1643967820000|2022-02-04 09:43:40|127.63|125.83|127.7|125.9|127.7|125.9|127.63|125.83|0
1643967830000|2022-02-04 09:43:50|127.76|125.96|127.7|125.9|127.76|125.96|127.63|125.83|0
1643967840000|2022-02-04 09:44:00|127.38|125.58|127.38|125.58|127.38|125.58|127.38|125.58|0
1643967850000|2022-02-04 09:44:10|127.5|125.7|128.08|126.28|128.08|126.28|127.5|125.7|0
1643967860000|2022-02-04 09:44:20|128.41|126.61|128.54|126.74|128.73|126.93|128.41|126.61|0
1643967870000|2022-02-04 09:44:30|128.67|126.87|129.06|127.26|129.06|127.26|128.67|126.87|0
1643967880000|2022-02-04 09:44:40|128.93|127.13|129.19|127.39|129.19|127.39|128.93|127.13|0
1643967890000|2022-02-04 09:44:50|129.12|127.32|128.93|127.13|129.12|127.32|128.8|127|0
1643967900000|2022-02-04 09:45:00|129.06|127.26|129.06|127.26|129.32|127.52|129.06|127.26|0
1643967910000|2022-02-04 09:45:10|129.19|127.39|129.25|127.45|129.25|127.45|129.19|127.39|0
1643967920000|2022-02-04 09:45:20|129.19|127.39|129.32|127.52|129.38|127.58|129.19|127.39|0
1643967930000|2022-02-04 09:45:30|129.19|127.39|129.25|127.45|129.25|127.45|129.19|127.39|0
1643967940000|2022-02-04 09:45:40|129.19|127.39|129.45|127.65|129.45|127.65|129.19|127.39|0
1643967950000|2022-02-04 09:45:50|129.32|127.52|129.45|127.65|129.45|127.65|129.32|127.52|0
1643967960000|2022-02-04 09:46:00|129.32|127.52|129.19|127.39|129.32|127.52|129.06|127.26|0
1643967970000|2022-02-04 09:46:10|129.45|127.65|129.58|127.78|129.64|127.84|129.45|127.65|0
1643967980000|2022-02-04 09:46:20|129.84|128.04|129.71|127.91|129.84|128.04|129.71|127.91|0
1643967990000|2022-02-04 09:46:30|129.84|128.04|129.71|127.91|129.84|128.04|129.71|127.91|0
1643968000000|2022-02-04 09:46:40|129.45|127.65|129.38|127.58|129.45|127.65|129.32|127.52|0
1643968010000|2022-02-04 09:46:50|129.32|127.52|129.38|127.58|129.51|127.71|129.32|127.52|0
1643968020000|2022-02-04 09:47:00|129.45|127.65|129.58|127.78|129.58|127.78|129.45|127.65|0
1643968030000|2022-02-04 09:47:10|129.45|127.65|129.97|128.17|129.97|128.17|129.45|127.65|0
1643968040000|2022-02-04 09:47:20|130.03|128.23|130.03|128.23|130.1|128.3|130.03|128.23|0
1643968050000|2022-02-04 09:47:30|129.97|128.17|129.71|127.91|129.97|128.17|129.71|127.91|0
1643968060000|2022-02-04 09:47:40|129.64|127.84|129.58|127.78|129.64|127.84|129.58|127.78|0
1643968070000|2022-02-04 09:47:50|129.45|127.65|129.45|127.65|129.51|127.71|129.38|127.58|0
1643968080000|2022-02-04 09:48:00|129.32|127.52|129.45|127.65|129.45|127.65|129.32|127.52|0
1643968090000|2022-02-04 09:48:10|129.38|127.58|129.58|127.78|129.58|127.78|129.32|127.52|0
1643968100000|2022-02-04 09:48:20|129.32|127.52|129.58|127.78|129.58|127.78|129.32|127.52|0
1643968110000|2022-02-04 09:48:30|129.71|127.91|129.58|127.78|129.71|127.91|129.58|127.78|0
1643968120000|2022-02-04 09:48:40|129.71|127.91|129.84|128.04|129.84|128.04|129.71|127.91|0
1643968130000|2022-02-04 09:48:50|129.77|127.97|129.58|127.78|129.77|127.97|129.58|127.78|0
1643968140000|2022-02-04 09:49:00|129.84|128.04|129.58|127.78|129.84|128.04|129.58|127.78|0
1643968150000|2022-02-04 09:49:10|129.45|127.65|129.45|127.65|129.58|127.78|129.45|127.65|0
1643968160000|2022-02-04 09:49:20|129.64|127.84|129.58|127.78|129.84|128.04|129.58|127.78|0
1643968170000|2022-02-04 09:49:30|129.64|127.84|129.58|127.78|129.64|127.84|129.58|127.78|0
1643968180000|2022-02-04 09:49:40|129.45|127.65|129.32|127.52|129.45|127.65|129.32|127.52|0
1643968190000|2022-02-04 09:49:50|129.06|127.26|129.06|127.26|129.19|127.39|129.06|127.26|0
1643968200000|2022-02-04 09:50:00|129.19|127.39|128.93|127.13|129.19|127.39|128.93|127.13|0
1643968210000|2022-02-04 09:50:10|129.19|127.39|129.05|127.25|129.32|127.52|129.05|127.25|0
1643968220000|2022-02-04 09:50:20|128.99|127.19|128.79|126.99|129.05|127.25|128.79|126.99|0
1643968230000|2022-02-04 09:50:30|128.66|126.86|128.66|126.86|128.73|126.93|128.53|126.73|0
1643968240000|2022-02-04 09:50:40|128.6|126.8|128.53|126.73|128.6|126.8|128.53|126.73|0
1643968250000|2022-02-04 09:50:50|128.4|126.6|127.95|126.15|128.4|126.6|127.95|126.15|0
1643968260000|2022-02-04 09:51:00|128.02|126.22|128.02|126.22|128.08|126.28|128.02|126.22|0
1643968270000|2022-02-04 09:51:10|127.69|125.89|127.82|126.02|127.82|126.02|127.69|125.89|0
1643968280000|2022-02-04 09:51:20|127.63|125.83|127.89|126.09|127.89|126.09|127.5|125.7|0
1643968290000|2022-02-04 09:51:30|127.63|125.83|127.95|126.15|127.95|126.15|127.63|125.83|0
1643968300000|2022-02-04 09:51:40|127.76|125.96|127.63|125.83|127.82|126.02|127.63|125.83|0
1643968310000|2022-02-04 09:51:50|127.76|125.96|128.01|126.21|128.01|126.21|127.63|125.83|0
1643968320000|2022-02-04 09:52:00|127.88|126.08|127.76|125.96|128.01|126.21|127.76|125.96|0
1643968330000|2022-02-04 09:52:10|127.63|125.83|127.76|125.96|127.76|125.96|127.63|125.83|0
1643968340000|2022-02-04 09:52:20|127.75|125.95|127.69|125.89|127.75|125.95|127.69|125.89|0
1643968350000|2022-02-04 09:52:30|127.75|125.95|127.63|125.83|127.75|125.95|127.5|125.7|0
1643968360000|2022-02-04 09:52:40|127.56|125.76|127.69|125.89|127.69|125.89|127.5|125.7|0
1643968370000|2022-02-04 09:52:50|127.63|125.83|127.5|125.7|127.63|125.83|127.5|125.7|0
1643968380000|2022-02-04 09:53:00|127.62|125.82|127.75|125.95|127.75|125.95|127.62|125.82|0
1643968390000|2022-02-04 09:53:10|127.82|126.02|128.33|126.53|128.4|126.6|127.82|126.02|0
1643968400000|2022-02-04 09:53:20|128.4|126.6|128.66|126.86|128.66|126.86|128.4|126.6|0
1643968410000|2022-02-04 09:53:30|128.79|126.99|128.66|126.86|128.92|127.12|128.66|126.86|0
1643968420000|2022-02-04 09:53:40|128.72|126.92|129.05|127.25|129.05|127.25|128.72|126.92|0
1643968430000|2022-02-04 09:53:50|129.18|127.38|129.11|127.31|129.18|127.38|128.98|127.18|0
1643968440000|2022-02-04 09:54:00|129.05|127.25|129.05|127.25|129.05|127.25|128.92|127.12|0
1643968450000|2022-02-04 09:54:10|128.92|127.12|128.79|126.99|128.92|127.12|128.66|126.86|0
1643968460000|2022-02-04 09:54:20|128.72|126.92|128.66|126.86|128.79|126.99|128.66|126.86|0
1643968470000|2022-02-04 09:54:30|128.53|126.73|128.66|126.86|128.66|126.86|128.53|126.73|0
1643968480000|2022-02-04 09:54:40|128.59|126.79|128.66|126.86|128.72|126.92|128.59|126.79|0
1643968490000|2022-02-04 09:54:50|128.79|126.99|128.79|126.99|128.79|126.99|128.79|126.99|0
1643968500000|2022-02-04 09:55:00|128.66|126.86|128.27|126.47|128.66|126.86|128.01|126.21|0
1643968510000|2022-02-04 09:55:10|128.4|126.6|128.27|126.47|128.4|126.6|128.27|126.47|0
1643968520000|2022-02-04 09:55:20|128.01|126.21|127.94|126.14|128.01|126.21|127.94|126.14|0
1643968530000|2022-02-04 09:55:30|128.07|126.27|128.07|126.27|128.07|126.27|128.01|126.21|0
1643968540000|2022-02-04 09:55:40|128.27|126.47|128.2|126.4|128.27|126.47|128.14|126.34|0
1643968550000|2022-02-04 09:55:50|128.27|126.47|128.4|126.6|128.4|126.6|128.27|126.47|0
1643968560000|2022-02-04 09:56:00|128.27|126.47|128.27|126.47|128.27|126.47|128.27|126.47|0
1643968570000|2022-02-04 09:56:10|128.33|126.53|128.59|126.79|128.66|126.86|128.33|126.53|0
1643968580000|2022-02-04 09:56:20|128.53|126.73|128.07|126.27|128.53|126.73|128.01|126.21|0
1643968590000|2022-02-04 09:56:30|128.14|126.34|128.33|126.53|128.33|126.53|128.14|126.34|0
1643968600000|2022-02-04 09:56:40|128.4|126.6|128.07|126.27|128.4|126.6|128.07|126.27|0
1643968610000|2022-02-04 09:56:50|128.01|126.21|127.75|125.95|128.14|126.34|127.75|125.95|0
1643968620000|2022-02-04 09:57:00|127.68|125.88|127.75|125.95|127.81|126.01|127.68|125.88|0
1643968630000|2022-02-04 09:57:10|127.62|125.82|127.88|126.08|127.88|126.08|127.62|125.82|0
1643968640000|2022-02-04 09:57:20|127.75|125.95|127.42|125.62|127.75|125.95|127.42|125.62|0
1643968650000|2022-02-04 09:57:30|127.36|125.56|127.42|125.62|127.42|125.62|127.23|125.43|0
1643968660000|2022-02-04 09:57:40|127.49|125.69|127.36|125.56|127.49|125.69|127.36|125.56|0
1643968670000|2022-02-04 09:57:50|127.49|125.69|127.36|125.56|127.49|125.69|127.36|125.56|0
1643968680000|2022-02-04 09:58:00|127.49|125.69|127.36|125.56|127.49|125.69|127.36|125.56|0
1643968690000|2022-02-04 09:58:10|127.49|125.69|127.49|125.69|127.49|125.69|127.49|125.69|0
1643968700000|2022-02-04 09:58:20|127.62|125.82|126.97|125.17|127.62|125.82|126.97|125.17|0
1643968710000|2022-02-04 09:58:30|126.84|125.04|126.72|124.92|126.97|125.17|126.72|124.92|0
1643968720000|2022-02-04 09:58:40|126.78|124.98|126.52|124.72|126.78|124.98|126.46|124.66|0
1643968730000|2022-02-04 09:58:50|126.46|124.66|126.39|124.59|126.46|124.66|126.33|124.53|0
1643968740000|2022-02-04 09:59:00|126.33|124.53|126.46|124.66|126.46|124.66|126.33|124.53|0
1643968750000|2022-02-04 09:59:10|126.33|124.53|126.33|124.53|126.46|124.66|126.33|124.53|0
1643968760000|2022-02-04 09:59:20|126.46|124.66|126.52|124.72|126.59|124.79|126.46|124.66|0
1643968770000|2022-02-04 09:59:30|126.59|124.79|126.59|124.79|126.59|124.79|126.59|124.79|0
1643968780000|2022-02-04 09:59:40|126.65|124.85|126.59|124.79|126.65|124.85|126.59|124.79|0
1643968800000|2022-02-04 10:00:00|126.33|124.53|125.94|124.14|126.33|124.53|125.94|124.14|0
1643968810000|2022-02-04 10:00:10|125.81|124.01|125.88|124.08|125.88|124.08|125.81|124.01|0
1643968820000|2022-02-04 10:00:20|125.94|124.14|126.2|124.4|126.2|124.4|125.94|124.14|0
1643968830000|2022-02-04 10:00:30|125.94|124.14|125.56|123.76|125.94|124.14|125.56|123.76|0
1643968840000|2022-02-04 10:00:40|124.98|123.18|124.98|123.18|125.05|123.25|124.85|123.05|0
1643968850000|2022-02-04 10:00:50|125.17|123.37|125.05|123.25|125.43|123.63|125.05|123.25|0
1643968860000|2022-02-04 10:01:00|125.3|123.5|125.56|123.76|125.69|123.89|125.3|123.5|0
1643968870000|2022-02-04 10:01:10|125.75|123.95|125.94|124.14|125.94|124.14|125.75|123.95|0
1643968880000|2022-02-04 10:01:20|126.07|124.27|125.94|124.14|126.07|124.27|125.94|124.14|0
1643968890000|2022-02-04 10:01:30|126.07|124.27|126.13|124.33|126.2|124.4|126.07|124.27|0
1643968900000|2022-02-04 10:01:40|125.94|124.14|125.94|124.14|126.13|124.33|125.94|124.14|0
1643968910000|2022-02-04 10:01:50|126.07|124.27|126.2|124.4|126.2|124.4|125.94|124.14|0
1643968920000|2022-02-04 10:02:00|126.33|124.53|126.45|124.65|126.58|124.78|126.2|124.4|0
1643968930000|2022-02-04 10:02:10|126.58|124.78|126.52|124.72|126.58|124.78|126.45|124.65|0
1643968940000|2022-02-04 10:02:20|126.58|124.78|126.58|124.78|126.65|124.85|126.58|124.78|0
1643968950000|2022-02-04 10:02:30|126.71|124.91|126.58|124.78|126.71|124.91|126.58|124.78|0
1643968960000|2022-02-04 10:02:40|126.45|124.65|126.2|124.4|126.58|124.78|126.2|124.4|0
1643968970000|2022-02-04 10:02:50|126.07|124.27|125.68|123.88|126.07|124.27|125.62|123.82|0
1643968980000|2022-02-04 10:03:00|125.81|124.01|125.87|124.07|125.87|124.07|125.75|123.95|0
1643968990000|2022-02-04 10:03:10|125.94|124.14|125.68|123.88|126.2|124.4|125.68|123.88|0
1643969000000|2022-02-04 10:03:20|125.56|123.76|125.74|123.94|125.74|123.94|125.56|123.76|0
1643969010000|2022-02-04 10:03:30|125.68|123.88|126.07|124.27|126.07|124.27|125.68|123.88|0
1643969030000|2022-02-04 10:03:50|125.94|124.14|125.87|124.07|125.94|124.14|125.87|124.07|0
1643969040000|2022-02-04 10:04:00|125.81|124.01|125.94|124.14|125.94|124.14|125.68|123.88|0
1643969050000|2022-02-04 10:04:10|125.87|124.07|126.07|124.27|126.07|124.27|125.81|124.01|0
1643969060000|2022-02-04 10:04:20|125.62|123.82|125.3|123.5|125.81|124.01|125.3|123.5|0
1643969070000|2022-02-04 10:04:30|125.43|123.63|125.3|123.5|125.43|123.63|125.3|123.5|0
1643969080000|2022-02-04 10:04:40|125.43|123.63|125.49|123.69|125.49|123.69|125.43|123.63|0
1643969090000|2022-02-04 10:04:50|125.55|123.75|125.55|123.75|125.55|123.75|125.49|123.69|0
1643969100000|2022-02-04 10:05:00|125.43|123.63|125.43|123.63|125.43|123.63|125.3|123.5|0
1643969110000|2022-02-04 10:05:10|125.36|123.56|125.17|123.37|125.36|123.56|125.17|123.37|0
1643969120000|2022-02-04 10:05:20|124.59|122.79|124.28|122.48|124.59|122.79|124.28|122.48|0
1643969130000|2022-02-04 10:05:30|124.4|122.6|124.28|122.48|124.53|122.73|124.28|122.48|0
1643969140000|2022-02-04 10:05:40|124.4|122.6|124.53|122.73|124.53|122.73|124.4|122.6|0
1643969150000|2022-02-04 10:05:50|124.66|122.86|124.66|122.86|124.66|122.86|124.53|122.73|0
1643969160000|2022-02-04 10:06:00|124.72|122.92|124.4|122.6|124.79|122.99|124.4|122.6|0
1643969170000|2022-02-04 10:06:10|124.02|122.22|123.77|121.97|124.02|122.22|123.77|121.97|0
1643969180000|2022-02-04 10:06:20|123.39|121.59|123.39|121.59|123.57|121.77|123.39|121.59|0
1643969190000|2022-02-04 10:06:30|123.51|121.71|123.89|122.09|123.89|122.09|123.51|121.71|0
1643969200000|2022-02-04 10:06:40|123.77|121.97|123.89|122.09|123.89|122.09|123.77|121.97|0
1643969210000|2022-02-04 10:06:50|123.77|121.97|123.89|122.09|123.89|122.09|123.77|121.97|0
1643969220000|2022-02-04 10:07:00|124.02|122.22|123.64|121.84|124.02|122.22|123.64|121.84|0
1643969230000|2022-02-04 10:07:10|123.7|121.9|123.51|121.71|123.77|121.97|123.51|121.71|0
1643969240000|2022-02-04 10:07:20|123.64|121.84|123.39|121.59|123.64|121.84|123.39|121.59|0
1643969250000|2022-02-04 10:07:30|123.26|121.46|123.13|121.33|123.26|121.46|122.88|121.08|0
1643969260000|2022-02-04 10:07:40|123.07|121.27|123.26|121.46|123.26|121.46|123.07|121.27|0
1643969270000|2022-02-04 10:07:50|123.13|121.33|123.01|121.21|123.13|121.33|123.01|121.21|0
1643969280000|2022-02-04 10:08:00|122.88|121.08|122.88|121.08|123.01|121.21|122.88|121.08|0
1643969290000|2022-02-04 10:08:10|123.01|121.21|122.88|121.08|123.13|121.33|122.88|121.08|0
1643969300000|2022-02-04 10:08:20|122.75|120.95|123.07|121.27|123.07|121.27|122.75|120.95|0
1643969310000|2022-02-04 10:08:30|123.32|121.52|123.51|121.71|123.51|121.71|123.32|121.52|0
1643969320000|2022-02-04 10:08:40|123.38|121.58|123.26|121.46|123.64|121.84|123.26|121.46|0
1643969330000|2022-02-04 10:08:50|123.32|121.52|123.19|121.39|123.32|121.52|123.19|121.39|0
1643969340000|2022-02-04 10:09:00|123.32|121.52|123.26|121.46|123.51|121.71|123.26|121.46|0
1643969350000|2022-02-04 10:09:10|123|121.2|123|121.2|123.06|121.26|123|121.2|0
1643969360000|2022-02-04 10:09:20|122.94|121.14|123.13|121.33|123.13|121.33|122.88|121.08|0
1643969370000|2022-02-04 10:09:30|123|121.2|123.38|121.58|123.38|121.58|123|121.2|0
1643969380000|2022-02-04 10:09:40|123.51|121.71|123.51|121.71|123.51|121.71|123.51|121.71|0
1643969390000|2022-02-04 10:09:50|123.64|121.84|123.26|121.46|123.64|121.84|123.26|121.46|0
1643969400000|2022-02-04 10:10:00|123.13|121.33|123.57|121.77|123.57|121.77|123.13|121.33|0
1643969410000|2022-02-04 10:10:10|123.51|121.71|123.64|121.84|123.64|121.84|123.51|121.71|0
1643969420000|2022-02-04 10:10:20|123.51|121.71|123.57|121.77|123.57|121.77|123.51|121.71|0
1643969430000|2022-02-04 10:10:30|123.44|121.64|123.26|121.46|123.57|121.77|123.26|121.46|0
1643969440000|2022-02-04 10:10:40|123.19|121.39|123|121.2|123.19|121.39|123|121.2|0
1643969450000|2022-02-04 10:10:50|122.88|121.08|122.88|121.08|122.88|121.08|122.81|121.01|0
1643969460000|2022-02-04 10:11:00|122.75|120.95|122.88|121.08|122.88|121.08|122.75|120.95|0
1643969470000|2022-02-04 10:11:10|122.75|120.95|122.43|120.63|122.75|120.95|122.31|120.51|0
1643969480000|2022-02-04 10:11:20|122.37|120.57|121.99|120.19|122.37|120.57|121.99|120.19|0
1643969490000|2022-02-04 10:11:30|122.12|120.32|122.12|120.32|122.12|120.32|122.12|120.32|0
1643969500000|2022-02-04 10:11:40|122.24|120.44|122.24|120.44|122.24|120.44|122.24|120.44|0
1643969510000|2022-02-04 10:11:50|122.37|120.57|122.5|120.7|122.5|120.7|122.37|120.57|0
1643969520000|2022-02-04 10:12:00|122.37|120.57|122.75|120.95|122.75|120.95|122.37|120.57|0
1643969530000|2022-02-04 10:12:10|123|121.2|123.38|121.58|123.38|121.58|123|121.2|0
1643969540000|2022-02-04 10:12:20|123.13|121.33|123.25|121.45|123.25|121.45|123.13|121.33|0
1643969550000|2022-02-04 10:12:30|123.38|121.58|123.38|121.58|123.38|121.58|123.38|121.58|0
1643969560000|2022-02-04 10:12:40|123.51|121.71|123.25|121.45|123.51|121.71|123.25|121.45|0
1643969570000|2022-02-04 10:12:50|123.19|121.39|123.25|121.45|123.25|121.45|123.19|121.39|0
1643969580000|2022-02-04 10:13:00|123.19|121.39|122.37|120.57|123.19|121.39|122.37|120.57|0
1643969590000|2022-02-04 10:13:10|122.3|120.5|122.24|120.44|122.3|120.5|122.05|120.25|0
1643969600000|2022-02-04 10:13:20|122.12|120.32|122.37|120.57|122.37|120.57|122.12|120.32|0
1643969610000|2022-02-04 10:13:30|122.12|120.32|121.74|119.94|122.12|120.32|121.74|119.94|0
1643969620000|2022-02-04 10:13:40|121.61|119.81|121.86|120.06|121.99|120.19|121.61|119.81|0
1643969630000|2022-02-04 10:13:50|121.74|119.94|121.49|119.69|121.74|119.94|121.49|119.69|0
1643969640000|2022-02-04 10:14:00|121.36|119.56|121.36|119.56|121.36|119.56|121.36|119.56|0
1643969650000|2022-02-04 10:14:10|121.49|119.69|121.61|119.81|121.61|119.81|121.49|119.69|0
1643969660000|2022-02-04 10:14:20|121.86|120.06|121.99|120.19|122.12|120.32|121.86|120.06|0
1643969670000|2022-02-04 10:14:30|122.12|120.32|121.86|120.06|122.12|120.32|121.86|120.06|0
1643969680000|2022-02-04 10:14:40|121.74|119.94|121.86|120.06|121.86|120.06|121.74|119.94|0
1643969690000|2022-02-04 10:14:50|121.92|120.12|121.99|120.19|121.99|120.19|121.92|120.12|0
1643969700000|2022-02-04 10:15:00|121.86|120.06|121.49|119.69|121.86|120.06|121.36|119.56|0
1643969710000|2022-02-04 10:15:10|121.55|119.75|121.61|119.81|121.61|119.81|121.55|119.75|0
1643969720000|2022-02-04 10:15:20|121.55|119.75|121.8|120|121.8|120|121.55|119.75|0
1643969730000|2022-02-04 10:15:30|121.74|119.94|121.74|119.94|121.74|119.94|121.74|119.94|0
1643969740000|2022-02-04 10:15:40|121.8|120|122.11|120.31|122.11|120.31|121.8|120|0
1643969750000|2022-02-04 10:15:50|122.05|120.25|122.11|120.31|122.11|120.31|121.99|120.19|0
1643969760000|2022-02-04 10:16:00|121.99|120.19|122.11|120.31|122.11|120.31|121.99|120.19|0
1643969770000|2022-02-04 10:16:10|122.05|120.25|121.86|120.06|122.11|120.31|121.86|120.06|0
1643969780000|2022-02-04 10:16:20|121.92|120.12|121.86|120.06|121.92|120.12|121.86|120.06|0
1643969790000|2022-02-04 10:16:30|121.74|119.94|121.67|119.87|121.74|119.94|121.48|119.68|0
1643969800000|2022-02-04 10:16:40|121.74|119.94|121.99|120.19|121.99|120.19|121.74|119.94|0
1643969810000|2022-02-04 10:16:50|122.05|120.25|122.11|120.31|122.11|120.31|122.05|120.25|0
1643969820000|2022-02-04 10:17:00|122.05|120.25|122.11|120.31|122.11|120.31|121.99|120.19|0
1643969830000|2022-02-04 10:17:10|121.99|120.19|121.86|120.06|121.99|120.19|121.86|120.06|0
1643969840000|2022-02-04 10:17:20|121.92|120.12|121.61|119.81|121.92|120.12|121.61|119.81|0
1643969850000|2022-02-04 10:17:30|121.36|119.56|121.36|119.56|121.36|119.56|121.36|119.56|0
1643969860000|2022-02-04 10:17:40|121.48|119.68|121.42|119.62|121.48|119.68|121.42|119.62|0
1643969870000|2022-02-04 10:17:50|121.36|119.56|121.48|119.68|121.61|119.81|121.36|119.56|0
1643969880000|2022-02-04 10:18:00|120.98|119.18|120.98|119.18|120.98|119.18|120.92|119.12|0
1643969890000|2022-02-04 10:18:10|120.61|118.81|120.48|118.68|120.61|118.81|120.48|118.68|0
1643969900000|2022-02-04 10:18:20|120.61|118.81|120.86|119.06|120.86|119.06|120.61|118.81|0
1643969910000|2022-02-04 10:18:30|120.98|119.18|120.73|118.93|120.98|119.18|120.73|118.93|0
1643969920000|2022-02-04 10:18:40|120.86|119.06|120.98|119.18|120.98|119.18|120.86|119.06|0
1643969930000|2022-02-04 10:18:50|120.86|119.06|120.36|118.56|120.86|119.06|120.36|118.56|0
1643969940000|2022-02-04 10:19:00|120.48|118.68|120.23|118.43|120.48|118.68|120.23|118.43|0
1643969960000|2022-02-04 10:19:20|120.67|118.87|120.61|118.81|120.67|118.87|120.61|118.81|0
1643969970000|2022-02-04 10:19:30|120.73|118.93|120.98|119.18|120.98|119.18|120.73|118.93|0
1643969980000|2022-02-04 10:19:40|120.86|119.06|120.6|118.8|120.86|119.06|120.6|118.8|0
1643969990000|2022-02-04 10:19:50|120.66|118.86|120.6|118.8|120.79|118.99|120.6|118.8|0
1643970000000|2022-02-04 10:20:00|120.48|118.68|120.54|118.74|120.54|118.74|120.48|118.68|0
1643970010000|2022-02-04 10:20:10|120.48|118.68|120.23|118.43|120.48|118.68|120.23|118.43|0
1643970020000|2022-02-04 10:20:20|119.86|118.06|119.73|117.93|119.86|118.06|119.73|117.93|0
1643970030000|2022-02-04 10:20:30|119.48|117.68|118.86|117.06|119.48|117.68|118.86|117.06|0
1643970040000|2022-02-04 10:20:40|119.11|117.31|118.86|117.06|119.11|117.31|118.86|117.06|0
1643970050000|2022-02-04 10:20:50|118.74|116.94|118.43|116.63|118.74|116.94|118.37|116.57|0
1643970060000|2022-02-04 10:21:00|118.24|116.44|118.37|116.57|118.37|116.57|118.24|116.44|0
1643970070000|2022-02-04 10:21:10|118.49|116.69|118|116.2|118.49|116.69|118|116.2|0
1643970080000|2022-02-04 10:21:20|117.87|116.07|118|116.2|118|116.2|117.87|116.07|0
1643970090000|2022-02-04 10:21:30|117.87|116.07|118|116.2|118.12|116.32|117.87|116.07|0
1643970100000|2022-02-04 10:21:40|118.61|116.81|119.11|117.31|119.11|117.31|118.61|116.81|0
1643970110000|2022-02-04 10:21:50|119.04|117.24|118.99|117.19|119.11|117.31|118.86|117.06|0
1643970120000|2022-02-04 10:22:00|119.36|117.56|119.67|117.87|119.67|117.87|119.29|117.49|0
1643970130000|2022-02-04 10:22:10|119.73|117.93|117.03|115.23|119.73|117.93|117.03|115.23|0
1643970140000|2022-02-04 10:22:20|119.4|117.6|119.4|117.6|119.4|117.6|119.28|117.48|0
1643970150000|2022-02-04 10:22:30|119.28|117.48|119.4|117.6|119.4|117.6|119.28|117.48|0
1643970160000|2022-02-04 10:22:40|121.83|120.03|119.93|118.13|121.89|120.09|119.93|118.13|0
1643970170000|2022-02-04 10:22:50|119.87|118.07|119.32|117.52|119.87|118.07|119.32|117.52|0
1643970180000|2022-02-04 10:23:00|119.19|117.39|119.01|117.21|119.19|117.39|119.01|117.21|0
1643970190000|2022-02-04 10:23:10|118.76|116.96|119.13|117.33|119.26|117.46|118.76|116.96|0
1643970200000|2022-02-04 10:23:20|119.26|117.46|119.26|117.46|119.26|117.46|119.13|117.33|0
1643970210000|2022-02-04 10:23:30|119.13|117.33|119.07|117.27|119.13|117.33|119.07|117.27|0
1643970220000|2022-02-04 10:23:40|119.26|117.46|119.63|117.83|119.63|117.83|119.26|117.46|0
1643970230000|2022-02-04 10:23:50|119.56|117.76|119.38|117.58|119.56|117.76|119.38|117.58|0
1643970240000|2022-02-04 10:24:00|119.44|117.64|119.75|117.95|119.75|117.95|119.44|117.64|0
1643970250000|2022-02-04 10:24:10|119.63|117.83|119.13|117.33|119.63|117.83|119.13|117.33|0
1643970260000|2022-02-04 10:24:20|118.76|116.96|118.52|116.72|118.76|116.96|118.52|116.72|0
1643970270000|2022-02-04 10:24:30|118.64|116.84|118.76|116.96|118.76|116.96|118.64|116.84|0
1643970280000|2022-02-04 10:24:40|118.64|116.84|118.82|117.02|118.82|117.02|118.64|116.84|0
1643970290000|2022-02-04 10:24:50|119.13|117.33|119.07|117.27|119.13|117.33|118.89|117.09|0
1643970300000|2022-02-04 10:25:00|119.01|117.21|119.13|117.33|119.13|117.33|119.01|117.21|0
1643970310000|2022-02-04 10:25:10|119.25|117.45|119.38|117.58|119.38|117.58|119.25|117.45|0
1643970320000|2022-02-04 10:25:20|119.44|117.64|119.75|117.95|119.75|117.95|119.38|117.58|0
1643970330000|2022-02-04 10:25:30|119.81|118.01|119.87|118.07|119.87|118.07|119.81|118.01|0
1643970340000|2022-02-04 10:25:40|119.99|118.19|120.24|118.44|120.24|118.44|119.93|118.13|0
1643970350000|2022-02-04 10:25:50|120.12|118.32|119.75|117.95|120.12|118.32|119.75|117.95|0
1643970360000|2022-02-04 10:26:00|119.87|118.07|120.24|118.44|120.24|118.44|119.87|118.07|0
1643970370000|2022-02-04 10:26:10|120.3|118.5|120.37|118.57|120.37|118.57|120.3|118.5|0
1643970380000|2022-02-04 10:26:20|120.42|118.62|120.55|118.75|120.55|118.75|120.36|118.56|0
1643970390000|2022-02-04 10:26:30|120.49|118.69|120.61|118.81|120.67|118.87|120.49|118.69|0
1643970400000|2022-02-04 10:26:40|120.74|118.94|120.99|119.19|120.99|119.19|120.74|118.94|0
1643970410000|2022-02-04 10:26:50|120.92|119.12|120.86|119.06|120.92|119.12|120.86|119.06|0
1643970420000|2022-02-04 10:27:00|120.92|119.12|120.86|119.06|120.92|119.12|120.86|119.06|0
1643970430000|2022-02-04 10:27:10|120.74|118.94|120.98|119.18|120.98|119.18|120.74|118.94|0
1643970440000|2022-02-04 10:27:20|121.11|119.31|120.12|118.32|121.11|119.31|120.12|118.32|0
1643970450000|2022-02-04 10:27:30|120.24|118.44|120.24|118.44|120.36|118.56|120.24|118.44|0
1643970460000|2022-02-04 10:27:40|120.36|118.56|120.61|118.81|120.61|118.81|120.36|118.56|0
1643970470000|2022-02-04 10:27:50|120.67|118.87|120.42|118.62|120.67|118.87|120.42|118.62|0
1643970480000|2022-02-04 10:28:00|120.3|118.5|120.36|118.56|120.49|118.69|120.3|118.5|0
1643970490000|2022-02-04 10:28:10|120.24|118.44|120.49|118.69|120.49|118.69|120.24|118.44|0
1643970500000|2022-02-04 10:28:20|120.3|118.5|120.12|118.32|120.3|118.5|120.12|118.32|0
1643970510000|2022-02-04 10:28:30|120.24|118.44|120.24|118.44|120.36|118.56|120.24|118.44|0
1643970520000|2022-02-04 10:28:40|120.11|118.31|119.68|117.88|120.11|118.31|119.68|117.88|0
1643970530000|2022-02-04 10:28:50|119.74|117.94|119.62|117.82|119.74|117.94|119.37|117.57|0
1643970540000|2022-02-04 10:29:00|119.99|118.19|119.99|118.19|119.99|118.19|119.93|118.13|0
1643970550000|2022-02-04 10:29:10|120.05|118.25|120.36|118.56|120.36|118.56|119.99|118.19|0
1643970560000|2022-02-04 10:29:20|120.24|118.44|120.36|118.56|120.36|118.56|120.24|118.44|0
1643970570000|2022-02-04 10:29:30|120.49|118.69|119.87|118.07|120.49|118.69|119.87|118.07|0
1643970580000|2022-02-04 10:29:40|119.99|118.19|119.87|118.07|119.99|118.19|119.87|118.07|0
1643970590000|2022-02-04 10:29:50|119.74|117.94|119.37|117.57|119.74|117.94|119.37|117.57|0
1643970600000|2022-02-04 10:30:00|119.25|117.45|119|117.2|119.25|117.45|119|117.2|0
1643970610000|2022-02-04 10:30:10|118.76|116.96|118.51|116.71|118.76|116.96|118.51|116.71|0
1643970620000|2022-02-04 10:30:20|118.39|116.59|118.02|116.22|118.51|116.71|117.9|116.1|0
1643970630000|2022-02-04 10:30:30|117.9|116.1|117.78|115.98|117.9|116.1|117.78|115.98|0
1643970640000|2022-02-04 10:30:40|117.9|116.1|118.63|116.83|118.63|116.83|117.9|116.1|0
1643970650000|2022-02-04 10:30:50|118.45|116.65|118.45|116.65|118.63|116.83|118.45|116.65|0
1643970660000|2022-02-04 10:31:00|118.32|116.52|118.45|116.65|118.45|116.65|118.26|116.46|0
1643970670000|2022-02-04 10:31:10|118.63|116.83|118.63|116.83|118.63|116.83|118.63|116.83|0
1643970680000|2022-02-04 10:31:20|118.39|116.59|118.39|116.59|118.51|116.71|118.39|116.59|0
1643970690000|2022-02-04 10:31:30|118.63|116.83|117.65|115.85|118.63|116.83|117.65|115.85|0
1643970700000|2022-02-04 10:31:40|117.53|115.73|115.83|114.03|117.53|115.73|115.83|114.03|0
1643970710000|2022-02-04 10:31:50|115.95|114.15|115.46|113.66|116.07|114.27|115.46|113.66|0
1643970720000|2022-02-04 10:32:00|115.22|113.42|115.22|113.42|115.22|113.42|115.22|113.42|0
1643970730000|2022-02-04 10:32:10|115.34|113.54|115.4|113.6|115.4|113.6|115.22|113.42|0
1643970740000|2022-02-04 10:32:20|115.34|113.54|116.31|114.51|116.31|114.51|115.34|113.54|0
1643970750000|2022-02-04 10:32:30|116.25|114.45|115.95|114.15|116.25|114.45|115.95|114.15|0
1643970760000|2022-02-04 10:32:40|116.19|114.39|116.31|114.51|116.31|114.51|116.07|114.27|0
1643970770000|2022-02-04 10:32:50|116.19|114.39|116.31|114.51|116.31|114.51|116.19|114.39|0
1643970780000|2022-02-04 10:33:00|116.68|114.88|115.23|113.43|116.68|114.88|115.11|113.31|0
1643970790000|2022-02-04 10:33:10|115.11|113.31|115.11|113.31|115.17|113.37|115.11|113.31|0
1643970800000|2022-02-04 10:33:20|115.23|113.43|115.17|113.37|115.23|113.43|115.11|113.31|0
1643970810000|2022-02-04 10:33:30|114.99|113.19|116.44|114.64|116.44|114.64|114.75|112.95|0
1643970820000|2022-02-04 10:33:40|116.26|114.46|116.44|114.64|116.44|114.64|116.26|114.46|0
1643970830000|2022-02-04 10:33:50|116.5|114.7|116.44|114.64|116.5|114.7|116.38|114.58|0
1643970840000|2022-02-04 10:34:00|116.57|114.77|116.32|114.52|116.57|114.77|116.32|114.52|0
1643970850000|2022-02-04 10:34:10|116.44|114.64|116.69|114.89|116.69|114.89|116.14|114.34|0
1643970860000|2022-02-04 10:34:20|117.42|115.62|117.35|115.55|117.54|115.74|117.3|115.5|0
1643970870000|2022-02-04 10:34:30|117.54|115.74|117.66|115.86|117.66|115.86|117.54|115.74|0
1643970880000|2022-02-04 10:34:40|117.54|115.74|117.54|115.74|117.54|115.74|117.54|115.74|0
1643970890000|2022-02-04 10:34:50|117.66|115.86|117.66|115.86|117.66|115.86|117.54|115.74|0
1643970900000|2022-02-04 10:35:00|118.09|116.29|118.64|116.84|118.64|116.84|118.09|116.29|0
1643970910000|2022-02-04 10:35:10|118.52|116.72|118.76|116.96|118.76|116.96|118.52|116.72|0
1643970920000|2022-02-04 10:35:20|118.39|116.59|118.39|116.59|118.39|116.59|118.39|116.59|0
1643970930000|2022-02-04 10:35:30|118.15|116.35|118.03|116.23|118.15|116.35|118.03|116.23|0
1643970940000|2022-02-04 10:35:40|118.15|116.35|118.15|116.35|118.21|116.41|118.03|116.23|0
1643970950000|2022-02-04 10:35:50|117.54|115.74|117.66|115.86|117.72|115.92|117.54|115.74|0
1643970960000|2022-02-04 10:36:00|117.9|116.1|117.9|116.1|117.9|116.1|117.9|116.1|0
1643970970000|2022-02-04 10:36:10|117.84|116.04|117.66|115.86|118.03|116.23|117.66|115.86|0
1643970980000|2022-02-04 10:36:20|117.78|115.98|117.54|115.74|117.78|115.98|117.54|115.74|0
1643970990000|2022-02-04 10:36:30|117.6|115.8|117.6|115.8|117.6|115.8|117.6|115.8|0
1643971000000|2022-02-04 10:36:40|117.54|115.74|117.54|115.74|117.66|115.86|117.54|115.74|0
1643971010000|2022-02-04 10:36:50|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|0
1643971020000|2022-02-04 10:37:00|117.54|115.74|117.05|115.25|117.54|115.74|117.05|115.25|0
1643971030000|2022-02-04 10:37:10|116.8|115|117.17|115.37|117.17|115.37|116.8|115|0
1643971040000|2022-02-04 10:37:20|117.41|115.61|117.59|115.79|117.59|115.79|117.29|115.49|0
1643971050000|2022-02-04 10:37:30|117.54|115.74|117.54|115.74|117.66|115.86|117.54|115.74|0
1643971060000|2022-02-04 10:37:40|117.35|115.55|117.9|116.1|117.9|116.1|117.35|115.55|0
1643971070000|2022-02-04 10:37:50|117.96|116.16|118.15|116.35|118.15|116.35|117.96|116.16|0
1643971080000|2022-02-04 10:38:00|118.27|116.47|118.39|116.59|118.39|116.59|118.27|116.47|0
1643971090000|2022-02-04 10:38:10|118.27|116.47|118.64|116.84|118.64|116.84|118.27|116.47|0
1643971100000|2022-02-04 10:38:20|118.76|116.96|118.76|116.96|118.76|116.96|118.64|116.84|0
1643971110000|2022-02-04 10:38:30|118.82|117.02|118.82|117.02|118.88|117.08|118.76|116.96|0
1643971120000|2022-02-04 10:38:40|118.88|117.08|118.76|116.96|118.88|117.08|118.76|116.96|0
1643971130000|2022-02-04 10:38:50|118.7|116.9|118.15|116.35|118.7|116.9|118.15|116.35|0
1643971140000|2022-02-04 10:39:00|118.39|116.59|118.57|116.77|118.57|116.77|118.39|116.59|0
1643971150000|2022-02-04 10:39:10|118.76|116.96|118.45|116.65|118.76|116.96|118.45|116.65|0
1643971160000|2022-02-04 10:39:20|118.15|116.35|118.02|116.22|118.27|116.47|118.02|116.22|0
1643971170000|2022-02-04 10:39:30|117.9|116.1|118.15|116.35|118.15|116.35|117.9|116.1|0
1643971180000|2022-02-04 10:39:40|117.9|116.1|117.29|115.49|117.9|116.1|117.29|115.49|0
1643971190000|2022-02-04 10:39:50|117.47|115.67|117.35|115.55|117.59|115.79|117.35|115.55|0
1643971200000|2022-02-04 10:40:00|117.53|115.73|117.78|115.98|117.78|115.98|117.23|115.43|0
1643971210000|2022-02-04 10:40:10|117.66|115.86|117.53|115.73|117.66|115.86|117.53|115.73|0
1643971220000|2022-02-04 10:40:20|117.41|115.61|117.29|115.49|117.41|115.61|117.29|115.49|0
1643971230000|2022-02-04 10:40:30|117.35|115.55|117.29|115.49|117.35|115.55|117.29|115.49|0
1643971240000|2022-02-04 10:40:40|117.1|115.3|116.92|115.12|117.1|115.3|116.92|115.12|0
1643971250000|2022-02-04 10:40:50|117.17|115.37|117.17|115.37|117.29|115.49|117.17|115.37|0
1643971260000|2022-02-04 10:41:00|117.41|115.61|117.78|115.98|117.78|115.98|117.41|115.61|0
1643971270000|2022-02-04 10:41:10|117.53|115.73|118.08|116.28|118.08|116.28|117.53|115.73|0
1643971280000|2022-02-04 10:41:20|118.27|116.47|118.14|116.34|118.27|116.47|118.14|116.34|0
1643971290000|2022-02-04 10:41:30|118.27|116.47|118.27|116.47|118.39|116.59|118.27|116.47|0
1643971300000|2022-02-04 10:41:40|117.78|115.98|117.65|115.85|117.78|115.98|117.65|115.85|0
1643971310000|2022-02-04 10:41:50|117.53|115.73|117.53|115.73|117.65|115.85|117.53|115.73|0
1643971320000|2022-02-04 10:42:00|117.71|115.91|117.71|115.91|117.78|115.98|117.71|115.91|0
1643971330000|2022-02-04 10:42:10|117.53|115.73|117.41|115.61|117.59|115.79|117.41|115.61|0
1643971340000|2022-02-04 10:42:20|117.35|115.55|117.04|115.24|117.35|115.55|117.04|115.24|0
1643971350000|2022-02-04 10:42:30|116.92|115.12|117.16|115.36|117.16|115.36|116.92|115.12|0
1643971360000|2022-02-04 10:42:40|117.04|115.24|117.29|115.49|117.29|115.49|117.04|115.24|0
1643971370000|2022-02-04 10:42:50|117.22|115.42|117.47|115.67|117.47|115.67|117.16|115.36|0
1643971380000|2022-02-04 10:43:00|117.34|115.54|116.92|115.12|117.34|115.54|116.92|115.12|0
1643971390000|2022-02-04 10:43:10|116.74|114.94|116.8|115|116.86|115.06|116.74|114.94|0
1643971400000|2022-02-04 10:43:20|116.56|114.76|116.68|114.88|116.68|114.88|116.56|114.76|0
1643971410000|2022-02-04 10:43:30|116.56|114.76|116.68|114.88|116.68|114.88|116.43|114.63|0
1643971420000|2022-02-04 10:43:40|116.92|115.12|116.55|114.75|116.92|115.12|116.55|114.75|0
1643971430000|2022-02-04 10:43:50|117.04|115.24|117.16|115.36|117.16|115.36|117.04|115.24|0
1643971440000|2022-02-04 10:44:00|117.22|115.42|117.47|115.67|117.47|115.67|117.22|115.42|0
1643971450000|2022-02-04 10:44:10|117.22|115.42|117.16|115.36|117.22|115.42|116.92|115.12|0
1643971460000|2022-02-04 10:44:20|116.92|115.12|116.8|115|116.92|115.12|116.68|114.88|0
1643971470000|2022-02-04 10:44:30|116.55|114.75|116.68|114.88|116.8|115|116.55|114.75|0
1643971480000|2022-02-04 10:44:40|116.43|114.63|116.92|115.12|116.92|115.12|116.43|114.63|0
1643971490000|2022-02-04 10:44:50|117.04|115.24|117.28|115.48|117.28|115.48|117.04|115.24|0
1643971500000|2022-02-04 10:45:00|117.22|115.42|117.16|115.36|117.22|115.42|116.92|115.12|0
1643971510000|2022-02-04 10:45:10|117.41|115.61|117.53|115.73|117.53|115.73|117.41|115.61|0
1643971520000|2022-02-04 10:45:20|117.41|115.61|117.28|115.48|117.41|115.61|117.28|115.48|0
1643971530000|2022-02-04 10:45:30|117.41|115.61|117.65|115.85|117.65|115.85|117.41|115.61|0
1643971540000|2022-02-04 10:45:40|117.77|115.97|117.71|115.91|117.77|115.97|117.65|115.85|0
1643971550000|2022-02-04 10:45:50|117.77|115.97|117.71|115.91|117.77|115.97|117.65|115.85|0
1643971560000|2022-02-04 10:46:00|117.65|115.85|117.53|115.73|117.89|116.09|117.53|115.73|0
1643971570000|2022-02-04 10:46:10|117.65|115.85|117.53|115.73|117.95|116.15|117.53|115.73|0
1643971580000|2022-02-04 10:46:20|117.4|115.6|117.65|115.85|117.65|115.85|117.28|115.48|0
1643971590000|2022-02-04 10:46:30|117.53|115.73|117.65|115.85|117.65|115.85|117.53|115.73|0
1643971600000|2022-02-04 10:46:40|117.58|115.78|117.58|115.78|117.58|115.78|117.58|115.78|0
1643971610000|2022-02-04 10:46:50|117.28|115.48|117.53|115.73|117.53|115.73|117.22|115.42|0
1643971620000|2022-02-04 10:47:00|117.65|115.85|117.53|115.73|117.65|115.85|117.53|115.73|0
1643971630000|2022-02-04 10:47:10|117.22|115.42|116.92|115.12|117.28|115.48|116.92|115.12|0
1643971640000|2022-02-04 10:47:20|116.79|114.99|116.43|114.63|116.79|114.99|116.43|114.63|0
1643971650000|2022-02-04 10:47:30|116.31|114.51|116.07|114.27|116.31|114.51|116.07|114.27|0
1643971660000|2022-02-04 10:47:40|116.19|114.39|116.49|114.69|116.49|114.69|116.19|114.39|0
1643971670000|2022-02-04 10:47:50|116.43|114.63|116.92|115.12|116.92|115.12|116.43|114.63|0
1643971680000|2022-02-04 10:48:00|116.79|114.99|116.79|114.99|116.85|115.05|116.79|114.99|0
1643971690000|2022-02-04 10:48:10|116.85|115.05|116.06|114.26|116.85|115.05|116.06|114.26|0
1643971700000|2022-02-04 10:48:20|116|114.2|116.06|114.26|116.06|114.26|115.82|114.02|0
1643971710000|2022-02-04 10:48:30|115.94|114.14|115.34|113.54|115.94|114.14|115.34|113.54|0
1643971720000|2022-02-04 10:48:40|115.22|113.42|115.1|113.3|115.34|113.54|115.1|113.3|0
1643971730000|2022-02-04 10:48:50|115.22|113.42|115.34|113.54|115.34|113.54|115.22|113.42|0
1643971740000|2022-02-04 10:49:00|115.46|113.66|115.22|113.42|115.46|113.66|115.22|113.42|0
1643971750000|2022-02-04 10:49:10|115.34|113.54|115.34|113.54|115.52|113.72|115.34|113.54|0
1643971760000|2022-02-04 10:49:20|115.46|113.66|115.46|113.66|115.46|113.66|115.4|113.6|0
1643971770000|2022-02-04 10:49:30|115.34|113.54|115.94|114.14|115.94|114.14|115.34|113.54|0
1643971780000|2022-02-04 10:49:40|115.88|114.08|115.94|114.14|116.06|114.26|115.88|114.08|0
1643971790000|2022-02-04 10:49:50|116.06|114.26|116.18|114.38|116.36|114.56|116.06|114.26|0
1643971800000|2022-02-04 10:50:00|115.94|114.14|116.79|114.99|116.79|114.99|115.94|114.14|0
1643971810000|2022-02-04 10:50:10|116.91|115.11|117.16|115.36|117.16|115.36|116.91|115.11|0
1643971820000|2022-02-04 10:50:20|117.03|115.23|117.52|115.72|117.58|115.78|117.03|115.23|0
1643971830000|2022-02-04 10:50:30|117.4|115.6|117.52|115.72|117.52|115.72|117.4|115.6|0
1643971840000|2022-02-04 10:50:40|117.64|115.84|117.89|116.09|117.95|116.15|117.64|115.84|0
1643971850000|2022-02-04 10:50:50|117.83|116.03|117.28|115.48|117.83|116.03|117.28|115.48|0
1643971860000|2022-02-04 10:51:00|117.4|115.6|118.01|116.21|118.01|116.21|117.4|115.6|0
1643971870000|2022-02-04 10:51:10|117.89|116.09|118.13|116.33|118.13|116.33|117.82|116.02|0
1643971880000|2022-02-04 10:51:20|118.26|116.46|118.26|116.46|118.26|116.46|118.26|116.46|0
1643971890000|2022-02-04 10:51:30|118.38|116.58|118.5|116.7|118.5|116.7|118.38|116.58|0
1643971900000|2022-02-04 10:51:40|118.44|116.64|118.26|116.46|118.44|116.64|118.13|116.33|0
1643971910000|2022-02-04 10:51:50|118.5|116.7|118.75|116.95|118.75|116.95|118.38|116.58|0
1643971920000|2022-02-04 10:52:00|118.62|116.82|118.87|117.07|118.87|117.07|118.62|116.82|0
1643971930000|2022-02-04 10:52:10|118.8|117|118.87|117.07|118.87|117.07|118.8|117|0
1643971940000|2022-02-04 10:52:20|118.75|116.95|118.38|116.58|118.75|116.95|118.38|116.58|0
1643971950000|2022-02-04 10:52:30|118.44|116.64|118.25|116.45|118.44|116.64|118.25|116.45|0
1643971960000|2022-02-04 10:52:40|118.38|116.58|118.25|116.45|118.38|116.58|118.13|116.33|0
1643971970000|2022-02-04 10:52:50|118.13|116.33|118.25|116.45|118.25|116.45|118.01|116.21|0
1643971980000|2022-02-04 10:53:00|118.38|116.58|118.13|116.33|118.38|116.58|118.13|116.33|0
1643971990000|2022-02-04 10:53:10|118.01|116.21|117.82|116.02|118.01|116.21|117.82|116.02|0
1643972000000|2022-02-04 10:53:20|117.4|115.6|117.52|115.72|117.52|115.72|117.28|115.48|0
1643972010000|2022-02-04 10:53:30|117.46|115.66|117.03|115.23|117.46|115.66|117.03|115.23|0
1643972020000|2022-02-04 10:53:40|116.91|115.11|117.03|115.23|117.03|115.23|116.91|115.11|0
1643972030000|2022-02-04 10:53:50|117.15|115.35|117.03|115.23|117.27|115.47|116.91|115.11|0
1643972040000|2022-02-04 10:54:00|116.91|115.11|116.79|114.99|116.91|115.11|116.79|114.99|0
1643972050000|2022-02-04 10:54:10|116.67|114.87|116.67|114.87|116.79|114.99|116.67|114.87|0
1643972060000|2022-02-04 10:54:20|116.6|114.8|116.42|114.62|116.67|114.87|116.42|114.62|0
1643972070000|2022-02-04 10:54:30|116.36|114.56|116.42|114.62|116.42|114.62|116.36|114.56|0
1643972080000|2022-02-04 10:54:40|116.48|114.68|116.42|114.62|116.54|114.74|116.42|114.62|0
1643972090000|2022-02-04 10:54:50|116.3|114.5|116.42|114.62|116.42|114.62|116.18|114.38|0
1643972100000|2022-02-04 10:55:00|117.15|115.35|117.03|115.23|117.15|115.35|117.03|115.23|0
1643972110000|2022-02-04 10:55:10|116.66|114.86|116.91|115.11|116.91|115.11|116.66|114.86|0
1643972120000|2022-02-04 10:55:20|117.03|115.23|116.91|115.11|117.15|115.35|116.91|115.11|0
1643972130000|2022-02-04 10:55:30|116.66|114.86|116.66|114.86|116.66|114.86|116.66|114.86|0
1643972140000|2022-02-04 10:55:40|116.91|115.11|116.79|114.99|116.91|115.11|116.79|114.99|0
1643972150000|2022-02-04 10:55:50|116.66|114.86|116.42|114.62|116.66|114.86|116.42|114.62|0
1643972160000|2022-02-04 10:56:00|116.66|114.86|116.79|114.99|116.91|115.11|116.66|114.86|0
1643972170000|2022-02-04 10:56:10|116.91|115.11|117.21|115.41|117.21|115.41|116.91|115.11|0
1643972180000|2022-02-04 10:56:20|117.09|115.29|117.03|115.23|117.15|115.35|116.91|115.11|0
1643972190000|2022-02-04 10:56:30|116.91|115.11|116.78|114.98|116.91|115.11|116.78|114.98|0
1643972200000|2022-02-04 10:56:40|116.91|115.11|115.81|114.01|116.91|115.11|115.81|114.01|0
1643972210000|2022-02-04 10:56:50|115.75|113.95|114.85|113.05|115.75|113.95|114.85|113.05|0
1643972220000|2022-02-04 10:57:00|114.97|113.17|114.91|113.11|114.97|113.17|114.91|113.11|0
1643972230000|2022-02-04 10:57:10|114.54|112.74|114.73|112.93|114.85|113.05|114.54|112.74|0
1643972240000|2022-02-04 10:57:20|114.49|112.69|115.21|113.41|115.21|113.41|114.49|112.69|0
1643972250000|2022-02-04 10:57:30|115.39|113.59|115.93|114.13|115.93|114.13|115.39|113.59|0
1643972260000|2022-02-04 10:57:40|115.81|114.01|116.18|114.38|116.18|114.38|115.81|114.01|0
1643972270000|2022-02-04 10:57:50|116.42|114.62|116.36|114.56|116.48|114.68|116.36|114.56|0
1643972280000|2022-02-04 10:58:00|116.42|114.62|116.9|115.1|117.03|115.23|116.42|114.62|0
1643972290000|2022-02-04 10:58:10|117.03|115.23|117.39|115.59|117.39|115.59|117.03|115.23|0
1643972300000|2022-02-04 10:58:20|117.51|115.71|117.64|115.84|117.76|115.96|117.51|115.71|0
1643972310000|2022-02-04 10:58:30|117.51|115.71|117.76|115.96|117.88|116.08|117.51|115.71|0
1643972320000|2022-02-04 10:58:40|117.64|115.84|117.51|115.71|117.76|115.96|117.51|115.71|0
1643972330000|2022-02-04 10:58:50|117.76|115.96|118.37|116.57|118.37|116.57|117.76|115.96|0
1643972340000|2022-02-04 10:59:00|118.49|116.69|118.06|116.26|118.49|116.69|118.06|116.26|0
1643972350000|2022-02-04 10:59:10|117.51|115.71|117.39|115.59|117.51|115.71|117.39|115.59|0
1643972360000|2022-02-04 10:59:20|117.45|115.65|117.51|115.71|117.51|115.71|117.45|115.65|0
1643972370000|2022-02-04 10:59:30|117.64|115.84|117.88|116.08|117.88|116.08|117.64|115.84|0
1643972380000|2022-02-04 10:59:40|117.82|116.02|117.63|115.83|117.88|116.08|117.63|115.83|0
1643972390000|2022-02-04 10:59:50|118|116.2|118|116.2|118.06|116.26|118|116.2|0
1643972400000|2022-02-04 11:00:00|117.88|116.08|118|116.2|118|116.2|117.76|115.96|0
1643972410000|2022-02-04 11:00:10|117.76|115.96|116.84|115.04|117.76|115.96|116.84|115.04|0
1643972420000|2022-02-04 11:00:20|116.54|114.74|118|116.2|118|116.2|116.54|114.74|0
1643972430000|2022-02-04 11:00:30|117.82|116.02|117.76|115.96|118|116.2|117.76|115.96|0
1643972440000|2022-02-04 11:00:40|117.51|115.71|117.39|115.59|117.51|115.71|117.39|115.59|0
1643972450000|2022-02-04 11:00:50|117.27|115.47|117.08|115.28|117.27|115.47|116.84|115.04|0
1643972460000|2022-02-04 11:01:00|117.15|115.35|117.27|115.47|117.27|115.47|117.15|115.35|0
1643972470000|2022-02-04 11:01:10|117.15|115.35|117.08|115.28|117.15|115.35|117.08|115.28|0
1643972480000|2022-02-04 11:01:20|117.15|115.35|116.42|114.62|117.15|115.35|116.29|114.49|0
1643972490000|2022-02-04 11:01:30|116.29|114.49|116.17|114.37|116.29|114.49|116.05|114.25|0
1643972500000|2022-02-04 11:01:40|116.05|114.25|116.05|114.25|116.29|114.49|116.05|114.25|0
1643972510000|2022-02-04 11:01:50|116.23|114.43|116.29|114.49|116.29|114.49|116.17|114.37|0
1643972520000|2022-02-04 11:02:00|116.17|114.37|116.05|114.25|116.17|114.37|116.05|114.25|0
1643972530000|2022-02-04 11:02:10|116.17|114.37|115.93|114.13|116.17|114.37|115.93|114.13|0
1643972540000|2022-02-04 11:02:20|116.29|114.49|116.35|114.55|116.41|114.61|116.23|114.43|0
1643972550000|2022-02-04 11:02:30|116.72|114.92|116.54|114.74|116.72|114.92|116.54|114.74|0
1643972560000|2022-02-04 11:02:40|116.41|114.61|116.05|114.25|116.41|114.61|116.05|114.25|0
1643972570000|2022-02-04 11:02:50|115.69|113.89|115.69|113.89|116.05|114.25|115.69|113.89|0
1643972580000|2022-02-04 11:03:00|116.17|114.37|116.05|114.25|116.17|114.37|116.05|114.25|0
1643972590000|2022-02-04 11:03:10|116.17|114.37|116.05|114.25|116.17|114.37|115.93|114.13|0
1643972600000|2022-02-04 11:03:20|115.93|114.13|115.32|113.52|115.93|114.13|115.32|113.52|0
1643972610000|2022-02-04 11:03:30|115.2|113.4|115.08|113.28|115.32|113.52|115.08|113.28|0
1643972620000|2022-02-04 11:03:40|114.9|113.1|115.08|113.28|115.08|113.28|114.84|113.04|0
1643972630000|2022-02-04 11:03:50|114.96|113.16|114.96|113.16|114.96|113.16|114.96|113.16|0
1643972640000|2022-02-04 11:04:00|115.08|113.28|115.69|113.89|115.69|113.89|115.08|113.28|0
1643972650000|2022-02-04 11:04:10|115.81|114.01|115.81|114.01|115.81|114.01|115.32|113.52|0
1643972660000|2022-02-04 11:04:20|115.93|114.13|116.05|114.25|116.05|114.25|115.81|114.01|0
1643972670000|2022-02-04 11:04:30|115.93|114.13|115.81|114.01|115.93|114.13|115.68|113.88|0
1643972680000|2022-02-04 11:04:40|115.68|113.88|115.81|114.01|115.81|114.01|115.68|113.88|0
1643972690000|2022-02-04 11:04:50|115.56|113.76|115.5|113.7|115.56|113.76|115.5|113.7|0
1643972700000|2022-02-04 11:05:00|114.84|113.04|115.14|113.34|115.14|113.34|114.78|112.98|0
1643972710000|2022-02-04 11:05:10|115.08|113.28|115.08|113.28|115.08|113.28|114.84|113.04|0
1643972720000|2022-02-04 11:05:20|115.02|113.22|114.96|113.16|115.02|113.22|114.96|113.16|0
1643972730000|2022-02-04 11:05:30|115.02|113.22|115.44|113.64|115.44|113.64|115.02|113.22|0
1643972740000|2022-02-04 11:05:40|115.32|113.52|115.44|113.64|115.44|113.64|115.32|113.52|0
1643972750000|2022-02-04 11:05:50|115.2|113.4|115.32|113.52|115.32|113.52|115.2|113.4|0
1643972760000|2022-02-04 11:06:00|115.2|113.4|116.05|114.25|116.05|114.25|115.2|113.4|0
1643972770000|2022-02-04 11:06:10|115.86|114.06|115.68|113.88|115.86|114.06|115.68|113.88|0
1643972780000|2022-02-04 11:06:20|115.38|113.58|115.08|113.28|115.44|113.64|115.08|113.28|0
1643972790000|2022-02-04 11:06:30|114.96|113.16|114.84|113.04|114.96|113.16|114.84|113.04|0
1643972800000|2022-02-04 11:06:40|114.72|112.92|114.65|112.85|114.84|113.04|114.65|112.85|0
1643972810000|2022-02-04 11:06:50|114.53|112.73|114.6|112.8|114.6|112.8|114.48|112.68|0
1643972820000|2022-02-04 11:07:00|114.53|112.73|114.05|112.25|114.53|112.73|114.05|112.25|0
1643972830000|2022-02-04 11:07:10|113.88|112.08|113.88|112.08|114|112.2|113.88|112.08|0
1643972840000|2022-02-04 11:07:20|114|112.2|114.48|112.68|114.48|112.68|114|112.2|0
1643972850000|2022-02-04 11:07:30|114.36|112.56|113.88|112.08|114.36|112.56|113.88|112.08|0
1643972860000|2022-02-04 11:07:40|114|112.2|113.88|112.08|114|112.2|113.64|111.84|0
1643972870000|2022-02-04 11:07:50|114|112.2|114|112.2|114.24|112.44|114|112.2|0
1643972880000|2022-02-04 11:08:00|114.24|112.44|114.12|112.32|114.24|112.44|114.05|112.25|0
1643972890000|2022-02-04 11:08:10|114.24|112.44|113.64|111.84|114.24|112.44|113.64|111.84|0
1643972900000|2022-02-04 11:08:20|113.52|111.72|113.52|111.72|113.52|111.72|113.52|111.72|0
1643972910000|2022-02-04 11:08:30|113.57|111.77|113.52|111.72|113.64|111.84|113.52|111.72|0
1643972920000|2022-02-04 11:08:40|113.64|111.84|113.4|111.6|113.64|111.84|113.28|111.48|0
1643972930000|2022-02-04 11:08:50|113.16|111.36|112.56|110.76|113.16|111.36|112.56|110.76|0
1643972940000|2022-02-04 11:09:00|112.44|110.64|112.21|110.41|112.68|110.88|112.21|110.41|0
1643972950000|2022-02-04 11:09:10|111.97|110.17|111.97|110.17|111.97|110.17|111.85|110.05|0
1643972960000|2022-02-04 11:09:20|112.09|110.29|112.68|110.88|112.68|110.88|112.09|110.29|0
1643972970000|2022-02-04 11:09:30|112.8|111|112.92|111.12|112.92|111.12|112.8|111|0
1643972980000|2022-02-04 11:09:40|112.8|111|112.8|111|113.04|111.24|112.8|111|0
1643972990000|2022-02-04 11:09:50|112.92|111.12|112.44|110.64|112.92|111.12|112.44|110.64|0
1643973000000|2022-02-04 11:10:00|112.21|110.41|111.85|110.05|112.21|110.41|111.85|110.05|0
1643973010000|2022-02-04 11:10:10|111.73|109.93|111.85|110.05|112.2|110.4|111.73|109.93|0
1643973020000|2022-02-04 11:10:20|111.73|109.93|111.85|110.05|111.85|110.05|111.73|109.93|0
1643973030000|2022-02-04 11:10:30|112.09|110.29|111.2|109.4|112.09|110.29|111.2|109.4|0
1643973040000|2022-02-04 11:10:40|111.02|109.22|110.67|108.87|111.02|109.22|110.67|108.87|0
1643973050000|2022-02-04 11:10:50|110.49|108.69|110.79|108.99|110.79|108.99|110.32|108.52|0
1643973060000|2022-02-04 11:11:00|110.55|108.75|111.26|109.46|111.26|109.46|110.55|108.75|0
1643973070000|2022-02-04 11:11:10|111.49|109.69|111.49|109.69|111.61|109.81|111.49|109.69|0
1643973080000|2022-02-04 11:11:20|111.38|109.58|110.9|109.1|111.38|109.58|110.79|108.99|0
1643973090000|2022-02-04 11:11:30|111.02|109.22|110.79|108.99|111.02|109.22|110.79|108.99|0
1643973100000|2022-02-04 11:11:40|110.55|108.75|110.55|108.75|110.61|108.81|110.55|108.75|0
1643973110000|2022-02-04 11:11:50|110.72|108.92|110.9|109.1|110.9|109.1|110.67|108.87|0
1643973120000|2022-02-04 11:12:00|110.78|108.98|110.67|108.87|110.78|108.98|110.67|108.87|0
1643973130000|2022-02-04 11:12:10|110.55|108.75|110.2|108.4|110.55|108.75|110.08|108.28|0
1643973140000|2022-02-04 11:12:20|110.78|108.98|110.43|108.63|110.78|108.98|110.43|108.63|0
1643973150000|2022-02-04 11:12:30|110.55|108.75|111.02|109.22|111.02|109.22|110.55|108.75|0
1643973160000|2022-02-04 11:12:40|111.14|109.34|110.78|108.98|111.14|109.34|110.55|108.75|0
1643973170000|2022-02-04 11:12:50|110.67|108.87|110.31|108.51|110.67|108.87|110.31|108.51|0
1643973180000|2022-02-04 11:13:00|110.37|108.57|110.43|108.63|110.55|108.75|110.31|108.51|0
1643973190000|2022-02-04 11:13:10|110.37|108.57|109.96|108.16|110.37|108.57|109.96|108.16|0
1643973200000|2022-02-04 11:13:20|110.02|108.22|110.08|108.28|110.31|108.51|109.78|107.98|0
1643973210000|2022-02-04 11:13:30|110.2|108.4|110.31|108.51|110.31|108.51|110.2|108.4|0
1643973220000|2022-02-04 11:13:40|111.4|109.6|111.52|109.72|111.52|109.72|111.28|109.48|0
1643973230000|2022-02-04 11:13:50|111.28|109.48|111.05|109.25|111.28|109.48|111.05|109.25|0
1643973240000|2022-02-04 11:14:00|110.99|109.19|111.11|109.31|111.11|109.31|110.93|109.13|0
1643973250000|2022-02-04 11:14:10|111.28|109.48|111.64|109.84|111.64|109.84|111.28|109.48|0
1643973260000|2022-02-04 11:14:20|111.28|109.48|111.4|109.6|111.4|109.6|111.28|109.48|0
1643973270000|2022-02-04 11:14:30|111.28|109.48|111.52|109.72|111.64|109.84|111.28|109.48|0
1643973280000|2022-02-04 11:14:40|111.4|109.6|111.46|109.66|111.58|109.78|111.4|109.6|0
1643973290000|2022-02-04 11:14:50|111.4|109.6|111.64|109.84|111.64|109.84|111.4|109.6|0
1643973300000|2022-02-04 11:15:00|111.28|109.48|110.64|108.84|111.28|109.48|110.46|108.66|0
1643973310000|2022-02-04 11:15:10|111.4|109.6|111.64|109.84|111.64|109.84|111.4|109.6|0
1643973320000|2022-02-04 11:15:20|111.52|109.72|111.64|109.84|111.75|109.95|111.52|109.72|0
1643973330000|2022-02-04 11:15:30|111.52|109.72|111.57|109.77|111.64|109.84|111.52|109.72|0
1643973340000|2022-02-04 11:15:40|111.52|109.72|111.87|110.07|111.87|110.07|111.4|109.6|0
1643973350000|2022-02-04 11:15:50|111.75|109.95|111.52|109.72|111.87|110.07|111.4|109.6|0
1643973360000|2022-02-04 11:16:00|111.4|109.6|111.87|110.07|111.87|110.07|111.4|109.6|0
1643973370000|2022-02-04 11:16:10|111.63|109.83|111.87|110.07|111.87|110.07|111.63|109.83|0
1643973380000|2022-02-04 11:16:20|112.11|110.31|111.99|110.19|112.11|110.31|111.99|110.19|0
1643973390000|2022-02-04 11:16:30|112.04|110.24|111.75|109.95|112.04|110.24|111.75|109.95|0
1643973400000|2022-02-04 11:16:40|111.87|110.07|112.11|110.31|112.22|110.42|111.87|110.07|0
1643973410000|2022-02-04 11:16:50|112.34|110.54|112.11|110.31|112.46|110.66|112.11|110.31|0
1643973420000|2022-02-04 11:17:00|112.1|110.3|112.22|110.42|112.22|110.42|112.1|110.3|0
1643973430000|2022-02-04 11:17:10|111.87|110.07|112.22|110.42|112.22|110.42|111.87|110.07|0
1643973440000|2022-02-04 11:17:20|112.1|110.3|112.22|110.42|112.22|110.42|112.1|110.3|0
1643973450000|2022-02-04 11:17:30|111.87|110.07|111.99|110.19|111.99|110.19|111.87|110.07|0
1643973460000|2022-02-04 11:17:40|112.1|110.3|112.58|110.78|112.58|110.78|112.1|110.3|0
1643973470000|2022-02-04 11:17:50|112.52|110.72|112.22|110.42|112.52|110.72|112.22|110.42|0
1643973480000|2022-02-04 11:18:00|112.34|110.54|112.34|110.54|112.34|110.54|112.28|110.48|0
1643973490000|2022-02-04 11:18:10|112.46|110.66|112.46|110.66|112.46|110.66|112.34|110.54|0
1643973500000|2022-02-04 11:18:20|112.58|110.78|112.1|110.3|112.58|110.78|112.1|110.3|0
1643973510000|2022-02-04 11:18:30|111.99|110.19|111.75|109.95|111.99|110.19|111.75|109.95|0
1643973520000|2022-02-04 11:18:40|111.51|109.71|110.04|108.24|111.75|109.95|110.04|108.24|0
1643973530000|2022-02-04 11:18:50|109.92|108.12|111.85|110.05|111.97|110.17|109.92|108.12|0
1643973540000|2022-02-04 11:19:00|111.97|110.17|110.82|109.02|112.2|110.4|110.76|108.96|0
1643973550000|2022-02-04 11:19:10|111.11|109.31|110.52|108.72|111.11|109.31|110.52|108.72|0
1643973560000|2022-02-04 11:19:20|110.7|108.9|111.05|109.25|111.05|109.25|110.52|108.72|0
1643973570000|2022-02-04 11:19:30|110.99|109.19|111.29|109.49|111.29|109.49|110.99|109.19|0
1643973580000|2022-02-04 11:19:40|111.11|109.31|110.99|109.19|111.11|109.31|110.88|109.08|0
1643973590000|2022-02-04 11:19:50|111.11|109.31|111.11|109.31|111.11|109.31|110.99|109.19|0
1643973600000|2022-02-04 11:20:00|110.76|108.96|110.88|109.08|110.99|109.19|110.76|108.96|0
1643973610000|2022-02-04 11:20:10|110.76|108.96|110.52|108.72|110.76|108.96|110.52|108.72|0
1643973620000|2022-02-04 11:20:20|110.58|108.78|110.64|108.84|110.64|108.84|110.52|108.72|0
1643973630000|2022-02-04 11:20:30|110.76|108.96|110.76|108.96|110.76|108.96|110.76|108.96|0
1643973640000|2022-02-04 11:20:40|110.88|109.08|110.76|108.96|110.88|109.08|110.76|108.96|0
1643973650000|2022-02-04 11:20:50|110.52|108.72|111.11|109.31|111.11|109.31|110.52|108.72|0
1643973660000|2022-02-04 11:21:00|110.52|108.72|108.89|107.09|110.52|108.72|108.89|107.09|0
1643973670000|2022-02-04 11:21:10|108.77|106.97|107.61|105.81|108.77|106.97|107.61|105.81|0
1643973680000|2022-02-04 11:21:20|107.38|105.58|107.78|105.98|107.78|105.98|107.38|105.58|0
1643973690000|2022-02-04 11:21:30|108.07|106.27|108.31|106.51|108.31|106.51|108.07|106.27|0
1643973700000|2022-02-04 11:21:40|108.19|106.39|107.84|106.04|108.19|106.39|107.73|105.93|0
1643973710000|2022-02-04 11:21:50|107.73|105.93|108.07|106.27|108.07|106.27|107.73|105.93|0
1643973720000|2022-02-04 11:22:00|107.96|106.16|107.96|106.16|107.96|106.16|107.73|105.93|0
1643973730000|2022-02-04 11:22:10|108.07|106.27|107.96|106.16|108.07|106.27|107.9|106.1|0
1643973740000|2022-02-04 11:22:20|107.84|106.04|107.84|106.04|107.84|106.04|107.84|106.04|0
1643973750000|2022-02-04 11:22:30|107.49|105.69|108.07|106.27|108.07|106.27|107.49|105.69|0
1643973760000|2022-02-04 11:22:40|107.96|106.16|107.03|105.23|107.96|106.16|107.03|105.23|0
1643973770000|2022-02-04 11:22:50|106.92|105.12|106.97|105.17|107.03|105.23|106.92|105.12|0
1643973780000|2022-02-04 11:23:00|106.92|105.12|107.9|106.1|107.9|106.1|106.92|105.12|0
1643973790000|2022-02-04 11:23:10|107.84|106.04|107.26|105.46|107.84|106.04|107.03|105.23|0
1643973800000|2022-02-04 11:23:20|107.32|105.52|107.61|105.81|107.61|105.81|107.26|105.46|0
1643973810000|2022-02-04 11:23:30|107.49|105.69|107.72|105.92|107.72|105.92|107.49|105.69|0
1643973820000|2022-02-04 11:23:40|107.66|105.86|107.03|105.23|107.72|105.92|107.03|105.23|0
1643973830000|2022-02-04 11:23:50|107.15|105.35|107.72|105.92|107.72|105.92|107.15|105.35|0
1643973840000|2022-02-04 11:24:00|107.61|105.81|107.72|105.92|107.72|105.92|107.49|105.69|0
1643973850000|2022-02-04 11:24:10|107.84|106.04|107.84|106.04|107.9|106.1|107.72|105.92|0
1643973860000|2022-02-04 11:24:20|106.8|105|106.91|105.11|106.91|105.11|106.68|104.88|0
1643973870000|2022-02-04 11:24:30|107.03|105.23|107.03|105.23|107.03|105.23|107.03|105.23|0
1643973880000|2022-02-04 11:24:40|107.08|105.28|107.26|105.46|107.26|105.46|107.08|105.28|0
1643973890000|2022-02-04 11:24:50|107.37|105.57|107.26|105.46|107.37|105.57|107.26|105.46|0
1643973900000|2022-02-04 11:25:00|107.49|105.69|107.84|106.04|107.84|106.04|107.49|105.69|0
1643973910000|2022-02-04 11:25:10|108.19|106.39|109.35|107.55|109.35|107.55|108.19|106.39|0
1643973920000|2022-02-04 11:25:20|110.44|108.64|110.62|108.82|110.74|108.94|110.44|108.64|0
1643973930000|2022-02-04 11:25:30|110.68|108.88|110.5|108.7|110.68|108.88|110.5|108.7|0
1643973940000|2022-02-04 11:25:40|112.3|110.5|111.94|110.14|112.3|110.5|111.94|110.14|0
1643973950000|2022-02-04 11:25:50|112.06|110.26|112.06|110.26|112.06|110.26|112|110.2|0
1643973960000|2022-02-04 11:26:00|112|110.2|112.53|110.73|112.53|110.73|112|110.2|0
1643973970000|2022-02-04 11:26:10|112.3|110.5|111.59|109.79|112.3|110.5|111.59|109.79|0
1643973980000|2022-02-04 11:26:20|111.71|109.91|111.77|109.97|111.94|110.14|111.47|109.67|0
1643973990000|2022-02-04 11:26:30|111.76|109.96|111.94|110.14|112.06|110.26|111.76|109.96|0
1643974000000|2022-02-04 11:26:40|112.06|110.26|112.47|110.67|112.47|110.67|112.06|110.26|0
1643974010000|2022-02-04 11:26:50|112.53|110.73|112.35|110.55|112.53|110.73|112.06|110.26|0
1643974020000|2022-02-04 11:27:00|112.06|110.26|112.3|110.5|112.42|110.62|112.06|110.26|0
1643974030000|2022-02-04 11:27:10|112.47|110.67|112.3|110.5|112.47|110.67|112.3|110.5|0
1643974040000|2022-02-04 11:27:20|112.24|110.44|112.41|110.61|112.41|110.61|112.24|110.44|0
1643974050000|2022-02-04 11:27:30|112.18|110.38|112.3|110.5|112.3|110.5|112.18|110.38|0
1643974060000|2022-02-04 11:27:40|112.18|110.38|112.65|110.85|112.65|110.85|112.18|110.38|0
1643974070000|2022-02-04 11:27:50|112.89|111.09|112.71|110.91|112.89|111.09|112.65|110.85|0
1643974080000|2022-02-04 11:28:00|112.89|111.09|112.89|111.09|112.89|111.09|112.89|111.09|0
1643974090000|2022-02-04 11:28:10|113.12|111.32|113.36|111.56|113.36|111.56|113.12|111.32|0
1643974100000|2022-02-04 11:28:20|113.24|111.44|113.18|111.38|113.24|111.44|113.12|111.32|0
1643974110000|2022-02-04 11:28:30|113.24|111.44|113|111.2|113.24|111.44|113|111.2|0
1643974120000|2022-02-04 11:28:40|113.12|111.32|112.53|110.73|113.18|111.38|112.53|110.73|0
1643974130000|2022-02-04 11:28:50|112.65|110.85|112.77|110.97|112.77|110.97|112.35|110.55|0
1643974140000|2022-02-04 11:29:00|112.59|110.79|112.41|110.61|112.77|110.97|112.41|110.61|0
1643974150000|2022-02-04 11:29:10|112.53|110.73|112.41|110.61|112.71|110.91|112.41|110.61|0
1643974160000|2022-02-04 11:29:20|112.47|110.67|112.77|110.97|112.77|110.97|112.47|110.67|0
1643974170000|2022-02-04 11:29:30|113.12|111.32|112.65|110.85|113.12|111.32|112.65|110.85|0
1643974180000|2022-02-04 11:29:40|112.53|110.73|112.47|110.67|112.53|110.73|112.41|110.61|0
1643974190000|2022-02-04 11:29:50|112.41|110.61|112.53|110.73|112.53|110.73|112.41|110.61|0
1643974200000|2022-02-04 11:30:00|112.35|110.55|111.94|110.14|112.35|110.55|111.94|110.14|0
1643974210000|2022-02-04 11:30:10|111.88|110.08|112.53|110.73|112.53|110.73|111.7|109.9|0
1643974220000|2022-02-04 11:30:20|112.41|110.61|112.18|110.38|112.41|110.61|112.18|110.38|0
1643974230000|2022-02-04 11:30:30|112.29|110.49|112.35|110.55|112.41|110.61|112.29|110.49|0
1643974240000|2022-02-04 11:30:40|112.53|110.73|112.41|110.61|112.53|110.73|112.41|110.61|0
1643974250000|2022-02-04 11:30:50|112.29|110.49|111.82|110.02|112.29|110.49|111.82|110.02|0
1643974260000|2022-02-04 11:31:00|111.88|110.08|112|110.2|112.17|110.37|111.88|110.08|0
1643974270000|2022-02-04 11:31:10|111.94|110.14|112.65|110.85|112.65|110.85|111.94|110.14|0
1643974280000|2022-02-04 11:31:20|112.77|110.97|113.12|111.32|113.12|111.32|112.77|110.97|0
1643974290000|2022-02-04 11:31:30|113.18|111.38|113.53|111.73|113.6|111.8|113.18|111.38|0
1643974300000|2022-02-04 11:31:40|113.71|111.91|113.36|111.56|113.71|111.91|113.3|111.5|0
1643974310000|2022-02-04 11:31:50|113.24|111.44|113.36|111.56|113.36|111.56|113.24|111.44|0
1643974320000|2022-02-04 11:32:00|113.59|111.79|112.65|110.85|113.59|111.79|112.65|110.85|0
1643974330000|2022-02-04 11:32:10|112.82|111.02|113.12|111.32|113.3|111.5|112.82|111.02|0
1643974340000|2022-02-04 11:32:20|113|111.2|112.53|110.73|113|111.2|112.53|110.73|0
1643974350000|2022-02-04 11:32:30|112.65|110.85|112.06|110.26|112.65|110.85|112.06|110.26|0
1643974360000|2022-02-04 11:32:40|111.88|110.08|112.65|110.85|112.65|110.85|111.88|110.08|0
1643974370000|2022-02-04 11:32:50|112.53|110.73|112.88|111.08|112.88|111.08|112.53|110.73|0
1643974380000|2022-02-04 11:33:00|113.24|111.44|112.65|110.85|113.24|111.44|112.65|110.85|0
1643974390000|2022-02-04 11:33:10|112.64|110.84|112.53|110.73|112.64|110.84|112.47|110.67|0
1643974400000|2022-02-04 11:33:20|112.41|110.61|112.41|110.61|112.41|110.61|112.41|110.61|0
1643974410000|2022-02-04 11:33:30|112.29|110.49|112.76|110.96|112.76|110.96|112.29|110.49|0
1643974420000|2022-02-04 11:33:40|112.88|111.08|112.88|111.08|112.88|111.08|112.88|111.08|0
1643974430000|2022-02-04 11:33:50|112.94|111.14|113|111.2|113|111.2|112.94|111.14|0
1643974440000|2022-02-04 11:34:00|113.12|111.32|113.06|111.26|113.12|111.32|113.06|111.26|0
1643974450000|2022-02-04 11:34:10|113.17|111.37|112.76|110.96|113.47|111.67|112.76|110.96|0
1643974460000|2022-02-04 11:34:20|112.41|110.61|112.29|110.49|112.53|110.73|112.29|110.49|0
1643974470000|2022-02-04 11:34:30|112.41|110.61|112.58|110.78|112.58|110.78|112.41|110.61|0
1643974480000|2022-02-04 11:34:40|112.53|110.73|112.53|110.73|112.64|110.84|112.53|110.73|0
1643974490000|2022-02-04 11:34:50|112.41|110.61|112.52|110.72|112.52|110.72|112.41|110.61|0
1643974500000|2022-02-04 11:35:00|112.46|110.66|112.41|110.61|112.46|110.66|112.41|110.61|0
1643974510000|2022-02-04 11:35:10|111.99|110.19|111.99|110.19|112.17|110.37|111.93|110.13|0
1643974520000|2022-02-04 11:35:20|112.05|110.25|111.35|109.55|112.05|110.25|111.35|109.55|0
1643974530000|2022-02-04 11:35:30|111.46|109.66|111.87|110.07|111.87|110.07|111.46|109.66|0
1643974540000|2022-02-04 11:35:40|112.17|110.37|111.7|109.9|112.41|110.61|111.7|109.9|0
1643974550000|2022-02-04 11:35:50|111.82|110.02|111.58|109.78|111.82|110.02|111.58|109.78|0
1643974560000|2022-02-04 11:36:00|111.7|109.9|111.99|110.19|112.05|110.25|111.7|109.9|0
1643974570000|2022-02-04 11:36:10|112.05|110.25|112.52|110.72|112.52|110.72|112.05|110.25|0
1643974580000|2022-02-04 11:36:20|112.46|110.66|111.82|110.02|112.46|110.66|111.82|110.02|0
1643974590000|2022-02-04 11:36:30|111.7|109.9|111.93|110.13|112.05|110.25|111.7|109.9|0
1643974600000|2022-02-04 11:36:40|112.29|110.49|112.29|110.49|112.29|110.49|112.17|110.37|0
1643974610000|2022-02-04 11:36:50|112.17|110.37|112.4|110.6|112.4|110.6|112.17|110.37|0
1643974620000|2022-02-04 11:37:00|112.29|110.49|112.82|111.02|112.82|111.02|112.29|110.49|0
1643974630000|2022-02-04 11:37:10|112.88|111.08|112.93|111.13|112.93|111.13|112.76|110.96|0
1643974640000|2022-02-04 11:37:20|113|111.2|113.17|111.37|113.17|111.37|113|111.2|0
1643974650000|2022-02-04 11:37:30|113.11|111.31|113.47|111.67|113.47|111.67|113.11|111.31|0
1643974660000|2022-02-04 11:37:40|113.41|111.61|113.23|111.43|113.53|111.73|113.23|111.43|0
1643974670000|2022-02-04 11:37:50|113|111.2|114.06|112.26|114.06|112.26|113|111.2|0
1643974680000|2022-02-04 11:38:00|113.83|112.03|113.83|112.03|113.83|112.03|113.83|112.03|0
1643974690000|2022-02-04 11:38:10|113.71|111.91|113.83|112.03|113.95|112.15|113.71|111.91|0
1643974700000|2022-02-04 11:38:20|113.88|112.08|114.12|112.32|114.12|112.32|113.88|112.08|0
1643974710000|2022-02-04 11:38:30|114.18|112.38|114.3|112.5|114.3|112.5|114.12|112.32|0
1643974720000|2022-02-04 11:38:40|114.36|112.56|114.42|112.62|114.42|112.62|114.36|112.56|0
1643974730000|2022-02-04 11:38:50|114.06|112.26|114.18|112.38|114.18|112.38|114.06|112.26|0
1643974740000|2022-02-04 11:39:00|114.06|112.26|114.06|112.26|114.06|112.26|114.06|112.26|0
1643974750000|2022-02-04 11:39:10|114.18|112.38|114.18|112.38|114.18|112.38|114.18|112.38|0
1643974760000|2022-02-04 11:39:20|114.54|112.74|114.66|112.86|114.66|112.86|114.54|112.74|0
1643974770000|2022-02-04 11:39:30|114.54|112.74|115.14|113.34|115.14|113.34|114.54|112.74|0
1643974780000|2022-02-04 11:39:40|115.2|113.4|114.9|113.1|115.2|113.4|114.9|113.1|0
1643974790000|2022-02-04 11:39:50|114.54|112.74|114.66|112.86|114.78|112.98|114.54|112.74|0
1643974800000|2022-02-04 11:40:00|114.54|112.74|114.18|112.38|114.54|112.74|114.18|112.38|0
1643974810000|2022-02-04 11:40:10|114.06|112.26|113.7|111.9|114.06|112.26|113.7|111.9|0
1643974820000|2022-02-04 11:40:20|113.59|111.79|113.82|112.02|113.82|112.02|113.59|111.79|0
1643974830000|2022-02-04 11:40:30|114|112.2|113.59|111.79|114.06|112.26|113.59|111.79|0
1643974840000|2022-02-04 11:40:40|113.47|111.67|112.87|111.07|113.47|111.67|112.87|111.07|0
1643974850000|2022-02-04 11:40:50|113.05|111.25|113.11|111.31|113.11|111.31|113.05|111.25|0
1643974860000|2022-02-04 11:41:00|113.35|111.55|113.23|111.43|113.35|111.55|113.23|111.43|0
1643974870000|2022-02-04 11:41:10|113.17|111.37|113.29|111.49|113.29|111.49|113.17|111.37|0
1643974880000|2022-02-04 11:41:20|113.35|111.55|113.11|111.31|113.35|111.55|113.11|111.31|0
1643974890000|2022-02-04 11:41:30|112.99|111.19|112.87|111.07|112.99|111.19|112.75|110.95|0
1643974900000|2022-02-04 11:41:40|112.93|111.13|113.11|111.31|113.11|111.31|112.87|111.07|0
1643974910000|2022-02-04 11:41:50|113.23|111.43|113.47|111.67|113.47|111.67|113.23|111.43|0
1643974920000|2022-02-04 11:42:00|113.35|111.55|113.52|111.72|113.52|111.72|113.35|111.55|0
1643974930000|2022-02-04 11:42:10|113.47|111.67|113.52|111.72|113.52|111.72|113.47|111.67|0
1643974940000|2022-02-04 11:42:20|113.23|111.43|113.23|111.43|113.28|111.48|113.11|111.31|0
1643974950000|2022-02-04 11:42:30|113.64|111.84|113.82|112.02|113.82|112.02|113.52|111.72|0
1643974960000|2022-02-04 11:42:40|113.76|111.96|113.76|111.96|113.76|111.96|113.76|111.96|0
1643974970000|2022-02-04 11:42:50|113.7|111.9|113.7|111.9|113.7|111.9|113.58|111.78|0
1643974980000|2022-02-04 11:43:00|113.58|111.78|112.93|111.13|113.58|111.78|112.87|111.07|0
1643974990000|2022-02-04 11:43:10|112.81|111.01|112.52|110.72|112.81|111.01|112.52|110.72|0
1643975000000|2022-02-04 11:43:20|112.69|110.89|112.87|111.07|112.87|111.07|112.69|110.89|0
1643975010000|2022-02-04 11:43:30|112.75|110.95|112.75|110.95|112.81|111.01|112.63|110.83|0
1643975020000|2022-02-04 11:43:40|112.63|110.83|112.63|110.83|112.63|110.83|112.63|110.83|0
1643975030000|2022-02-04 11:43:50|112.57|110.77|112.4|110.6|112.63|110.83|112.4|110.6|0
1643975040000|2022-02-04 11:44:00|112.52|110.72|112.99|111.19|112.99|111.19|112.52|110.72|0
1643975050000|2022-02-04 11:44:10|112.93|111.13|112.99|111.19|113.11|111.31|112.93|111.13|0
1643975060000|2022-02-04 11:44:20|112.87|111.07|112.75|110.95|112.87|111.07|112.75|110.95|0
1643975070000|2022-02-04 11:44:30|113.05|111.25|113.04|111.24|113.05|111.25|112.99|111.19|0
1643975080000|2022-02-04 11:44:40|113.11|111.31|112.69|110.89|113.11|111.31|112.69|110.89|0
1643975090000|2022-02-04 11:44:50|112.75|110.95|112.51|110.71|112.75|110.95|112.51|110.71|0
1643975100000|2022-02-04 11:45:00|112.45|110.65|112.33|110.53|112.51|110.71|112.33|110.53|0
1643975110000|2022-02-04 11:45:10|112.22|110.42|111.63|109.83|112.22|110.42|111.51|109.71|0
1643975120000|2022-02-04 11:45:20|111.69|109.89|111.57|109.77|111.69|109.89|111.34|109.54|0
1643975130000|2022-02-04 11:45:30|111.45|109.65|111.22|109.42|111.57|109.77|111.22|109.42|0
1643975140000|2022-02-04 11:45:40|111.1|109.3|110.17|108.37|111.1|109.3|110.17|108.37|0
1643975150000|2022-02-04 11:45:50|109.93|108.13|109.82|108.02|110.05|108.25|109.82|108.02|0
1643975160000|2022-02-04 11:46:00|109.58|107.78|110.4|108.6|110.4|108.6|109.58|107.78|0
1643975170000|2022-02-04 11:46:10|110.57|108.77|110.05|108.25|110.57|108.77|110.05|108.25|0
1643975180000|2022-02-04 11:46:20|110.17|108.37|109.93|108.13|110.17|108.37|109.93|108.13|0
1643975190000|2022-02-04 11:46:30|110.05|108.25|109.87|108.07|110.05|108.25|109.87|108.07|0
1643975200000|2022-02-04 11:46:40|109.82|108.02|110.28|108.48|110.28|108.48|109.82|108.02|0
1643975210000|2022-02-04 11:46:50|110.05|108.25|110.28|108.48|110.28|108.48|110.05|108.25|0
1643975220000|2022-02-04 11:47:00|110.75|108.95|110.4|108.6|110.75|108.95|110.4|108.6|0
1643975230000|2022-02-04 11:47:10|110.51|108.71|110.51|108.71|110.51|108.71|110.4|108.6|0
1643975240000|2022-02-04 11:47:20|110.4|108.6|110.22|108.42|110.4|108.6|110.22|108.42|0
1643975250000|2022-02-04 11:47:30|110.4|108.6|110.63|108.83|110.63|108.83|110.16|108.36|0
1643975260000|2022-02-04 11:47:40|110.92|109.12|110.98|109.18|111.1|109.3|110.92|109.12|0
1643975270000|2022-02-04 11:47:50|110.75|108.95|110.86|109.06|110.86|109.06|110.75|108.95|0
1643975280000|2022-02-04 11:48:00|110.98|109.18|111.33|109.53|111.33|109.53|110.98|109.18|0
1643975290000|2022-02-04 11:48:10|111.45|109.65|111.33|109.53|111.51|109.71|111.33|109.53|0
1643975300000|2022-02-04 11:48:20|111.22|109.42|111.22|109.42|111.39|109.59|111.22|109.42|0
1643975310000|2022-02-04 11:48:30|111.27|109.47|111.22|109.42|111.27|109.47|111.22|109.42|0
1643975320000|2022-02-04 11:48:40|111.45|109.65|111.22|109.42|111.45|109.65|111.22|109.42|0
1643975340000|2022-02-04 11:49:00|111.1|109.3|110.57|108.77|111.1|109.3|110.51|108.71|0
1643975350000|2022-02-04 11:49:10|110.51|108.71|110.4|108.6|110.51|108.71|110.4|108.6|0
1643975360000|2022-02-04 11:49:20|110.33|108.53|110.16|108.36|110.33|108.53|110.16|108.36|0
1643975370000|2022-02-04 11:49:30|110.22|108.42|110.16|108.36|110.28|108.48|110.16|108.36|0
1643975380000|2022-02-04 11:49:40|110.1|108.3|110.16|108.36|110.22|108.42|110.1|108.3|0
1643975390000|2022-02-04 11:49:50|110.28|108.48|110.16|108.36|110.28|108.48|110.16|108.36|0
1643975400000|2022-02-04 11:50:00|109.98|108.18|109.12|107.32|109.98|108.18|109.12|107.32|0
1643975410000|2022-02-04 11:50:10|109.23|107.43|108.59|106.79|109.23|107.43|108.59|106.79|0
1643975420000|2022-02-04 11:50:20|108.88|107.08|109.23|107.43|109.35|107.55|108.88|107.08|0
1643975430000|2022-02-04 11:50:30|109.4|107.6|109.58|107.78|109.58|107.78|109.35|107.55|0
1643975440000|2022-02-04 11:50:40|109.46|107.66|109.35|107.55|109.46|107.66|109.35|107.55|0
1643975450000|2022-02-04 11:50:50|109.11|107.31|109|107.2|109.23|107.43|109|107.2|0
1643975460000|2022-02-04 11:51:00|109.35|107.55|109.23|107.43|109.35|107.55|109.23|107.43|0
1643975470000|2022-02-04 11:51:10|109.35|107.55|109.35|107.55|109.35|107.55|109.23|107.43|0
1643975480000|2022-02-04 11:51:20|109.11|107.31|109.11|107.31|109.23|107.43|109.11|107.31|0
1643975490000|2022-02-04 11:51:30|109.35|107.55|109.23|107.43|109.35|107.55|109.23|107.43|0
1643975500000|2022-02-04 11:51:40|109.05|107.25|109|107.2|109.11|107.31|109|107.2|0
1643975510000|2022-02-04 11:51:50|108.88|107.08|109|107.2|109.35|107.55|108.88|107.08|0
1643975520000|2022-02-04 11:52:00|109.11|107.31|109.35|107.55|109.46|107.66|109.11|107.31|0
1643975530000|2022-02-04 11:52:10|109.4|107.6|109.46|107.66|109.46|107.66|109.23|107.43|0
1643975540000|2022-02-04 11:52:20|109.81|108.01|109.93|108.13|109.93|108.13|109.81|108.01|0
1643975550000|2022-02-04 11:52:30|109.81|108.01|110.16|108.36|110.16|108.36|109.81|108.01|0
1643975560000|2022-02-04 11:52:40|110.1|108.3|110.1|108.3|110.1|108.3|109.93|108.13|0
1643975570000|2022-02-04 11:52:50|110.04|108.24|109.98|108.18|110.04|108.24|109.93|108.13|0
1643975580000|2022-02-04 11:53:00|109.86|108.06|109|107.2|109.86|108.06|109|107.2|0
1643975590000|2022-02-04 11:53:10|108.88|107.08|108.76|106.96|108.88|107.08|108.76|106.96|0
1643975600000|2022-02-04 11:53:20|108.65|106.85|109|107.2|109|107.2|108.65|106.85|0
1643975610000|2022-02-04 11:53:30|108.88|107.08|109|107.2|109|107.2|108.76|106.96|0
1643975620000|2022-02-04 11:53:40|109.23|107.43|109.11|107.31|109.23|107.43|109.11|107.31|0
1643975630000|2022-02-04 11:53:50|109.17|107.37|109.23|107.43|109.34|107.54|109.17|107.37|0
1643975640000|2022-02-04 11:54:00|109.28|107.48|109.34|107.54|109.34|107.54|109.23|107.43|0
1643975650000|2022-02-04 11:54:10|109.4|107.6|109.34|107.54|109.4|107.6|109.34|107.54|0
1643975660000|2022-02-04 11:54:20|109.81|108.01|109.63|107.83|109.81|108.01|109.46|107.66|0
1643975670000|2022-02-04 11:54:30|109.51|107.71|109.57|107.77|109.63|107.83|109.51|107.71|0
1643975680000|2022-02-04 11:54:40|109.69|107.89|109.75|107.95|109.81|108.01|109.69|107.89|0
1643975690000|2022-02-04 11:54:50|109.69|107.89|109.92|108.12|109.92|108.12|109.69|107.89|0
1643975700000|2022-02-04 11:55:00|110.04|108.24|109.81|108.01|110.04|108.24|109.81|108.01|0
1643975710000|2022-02-04 11:55:10|110.16|108.36|110.16|108.36|110.16|108.36|110.16|108.36|0
1643975720000|2022-02-04 11:55:20|110.27|108.47|109.92|108.12|110.27|108.47|109.92|108.12|0
1643975730000|2022-02-04 11:55:30|109.75|107.95|109.34|107.54|109.75|107.95|109.34|107.54|0
1643975740000|2022-02-04 11:55:40|109.69|107.89|109.81|108.01|109.81|108.01|109.69|107.89|0
1643975750000|2022-02-04 11:55:50|109.92|108.12|110.16|108.36|110.16|108.36|109.92|108.12|0
1643975760000|2022-02-04 11:56:00|110.04|108.24|109.51|107.71|110.04|108.24|109.51|107.71|0
1643975770000|2022-02-04 11:56:10|109.57|107.77|108.99|107.19|109.57|107.77|108.99|107.19|0
1643975780000|2022-02-04 11:56:20|109.05|107.25|109.11|107.31|109.11|107.31|109.05|107.25|0
1643975790000|2022-02-04 11:56:30|108.99|107.19|108.65|106.85|108.99|107.19|108.59|106.79|0
1643975800000|2022-02-04 11:56:40|108.99|107.19|108.41|106.61|109.11|107.31|108.41|106.61|0
1643975810000|2022-02-04 11:56:50|108.3|106.5|108.76|106.96|108.99|107.19|108.3|106.5|0
1643975820000|2022-02-04 11:57:00|108.7|106.9|108.76|106.96|108.88|107.08|108.7|106.9|0
1643975830000|2022-02-04 11:57:10|108.64|106.84|108.7|106.9|108.7|106.9|108.58|106.78|0
1643975840000|2022-02-04 11:57:20|108.64|106.84|108.53|106.73|108.64|106.84|108.3|106.5|0
1643975850000|2022-02-04 11:57:30|108.3|106.5|108.7|106.9|108.7|106.9|108.3|106.5|0
1643975860000|2022-02-04 11:57:40|108.99|107.19|108.99|107.19|108.99|107.19|108.99|107.19|0
1643975870000|2022-02-04 11:57:50|108.64|106.84|108.64|106.84|108.82|107.02|108.64|106.84|0
1643975880000|2022-02-04 11:58:00|108.88|107.08|108.88|107.08|108.88|107.08|108.88|107.08|0
1643975890000|2022-02-04 11:58:10|109.11|107.31|109.57|107.77|109.57|107.77|109.11|107.31|0
1643975900000|2022-02-04 11:58:20|109.45|107.65|109.45|107.65|109.57|107.77|109.45|107.65|0
1643975910000|2022-02-04 11:58:30|109.57|107.77|109.51|107.71|109.57|107.77|109.45|107.65|0
1643975920000|2022-02-04 11:58:40|109.45|107.65|110.04|108.24|110.04|108.24|109.45|107.65|0
1643975930000|2022-02-04 11:58:50|110.15|108.35|110.21|108.41|110.21|108.41|110.15|108.35|0
1643975940000|2022-02-04 11:59:00|110.15|108.35|109.57|107.77|110.15|108.35|109.57|107.77|0
1643975950000|2022-02-04 11:59:10|109.39|107.59|109.63|107.83|109.63|107.83|109.39|107.59|0
1643975960000|2022-02-04 11:59:20|109.57|107.77|109.57|107.77|109.69|107.89|109.57|107.77|0
1643975970000|2022-02-04 11:59:30|109.34|107.54|109.05|107.25|109.34|107.54|108.99|107.19|0
1643975980000|2022-02-04 11:59:40|108.99|107.19|108.7|106.9|108.99|107.19|108.7|106.9|0
1643975990000|2022-02-04 11:59:50|108.35|106.55|107.03|105.23|108.35|106.55|107.03|105.23|0
1643976000000|2022-02-04 12:00:00|107.26|105.46|107.6|105.8|107.6|105.8|107.26|105.46|0
1643976010000|2022-02-04 12:00:10|107.72|105.92|108.18|106.38|108.18|106.38|107.72|105.92|0
1643976020000|2022-02-04 12:00:20|108.41|106.61|108.64|106.84|108.64|106.84|108.41|106.61|0
1643976030000|2022-02-04 12:00:30|108.58|106.78|109.34|107.54|109.34|107.54|108.58|106.78|0
1643976040000|2022-02-04 12:00:40|109.45|107.65|109.28|107.48|109.45|107.65|109.28|107.48|0
1643976050000|2022-02-04 12:00:50|109.22|107.42|109.34|107.54|109.34|107.54|109.1|107.3|0
1643976060000|2022-02-04 12:01:00|109.22|107.42|109.1|107.3|109.34|107.54|109.1|107.3|0
1643976070000|2022-02-04 12:01:10|108.76|106.96|109.22|107.42|109.22|107.42|108.76|106.96|0
1643976080000|2022-02-04 12:01:20|109.1|107.3|109.57|107.77|109.57|107.77|109.1|107.3|0
1643976090000|2022-02-04 12:01:30|109.45|107.65|109.68|107.88|109.68|107.88|109.34|107.54|0
1643976100000|2022-02-04 12:01:40|109.8|108|110.03|108.23|110.15|108.35|109.8|108|0
1643976110000|2022-02-04 12:01:50|110.27|108.47|110.27|108.47|110.27|108.47|110.15|108.35|0
1643976120000|2022-02-04 12:02:00|110.32|108.52|110.27|108.47|110.32|108.52|110.27|108.47|0
1643976130000|2022-02-04 12:02:10|110.32|108.52|110.32|108.52|110.32|108.52|110.32|108.52|0
1643976140000|2022-02-04 12:02:20|110.15|108.35|110.27|108.47|110.38|108.58|110.15|108.35|0
1643976150000|2022-02-04 12:02:30|110.62|108.82|110.85|109.05|110.85|109.05|110.62|108.82|0
1643976160000|2022-02-04 12:02:40|110.73|108.93|110.79|108.99|110.79|108.99|110.73|108.93|0
1643976170000|2022-02-04 12:02:50|110.62|108.82|110.32|108.52|110.62|108.82|110.32|108.52|0
1643976180000|2022-02-04 12:03:00|110.38|108.58|109.74|107.94|110.38|108.58|109.57|107.77|0
1643976190000|2022-02-04 12:03:10|109.68|107.88|109.91|108.11|109.91|108.11|109.68|107.88|0
1643976200000|2022-02-04 12:03:20|109.8|108|109.57|107.77|110.15|108.35|109.57|107.77|0
1643976210000|2022-02-04 12:03:30|109.8|108|110.26|108.46|110.26|108.46|109.74|107.94|0
1643976220000|2022-02-04 12:03:40|110.15|108.35|109.62|107.82|110.15|108.35|109.62|107.82|0
1643976230000|2022-02-04 12:03:50|109.8|108|110.03|108.23|110.03|108.23|109.8|108|0
1643976240000|2022-02-04 12:04:00|109.91|108.11|109.85|108.05|109.97|108.17|109.85|108.05|0
1643976250000|2022-02-04 12:04:10|109.56|107.76|109.33|107.53|109.68|107.88|109.33|107.53|0
1643976260000|2022-02-04 12:04:20|109.45|107.65|109.68|107.88|109.68|107.88|109.45|107.65|0
1643976270000|2022-02-04 12:04:30|109.8|108|109.8|108|109.8|108|109.8|108|0
1643976280000|2022-02-04 12:04:40|110.15|108.35|110.26|108.46|110.26|108.46|110.03|108.23|0
1643976290000|2022-02-04 12:04:50|110.5|108.7|110.61|108.81|110.61|108.81|110.5|108.7|0
1643976300000|2022-02-04 12:05:00|110.73|108.93|110.73|108.93|110.85|109.05|110.73|108.93|0
1643976310000|2022-02-04 12:05:10|110.61|108.81|110.67|108.87|110.73|108.93|110.61|108.81|0
1643976320000|2022-02-04 12:05:20|110.5|108.7|110.38|108.58|110.5|108.7|110.38|108.58|0
1643976330000|2022-02-04 12:05:30|110.43|108.63|110.26|108.46|110.43|108.63|110.26|108.46|0
1643976340000|2022-02-04 12:05:40|110.38|108.58|109.8|108|110.38|108.58|109.8|108|0
1643976350000|2022-02-04 12:05:50|109.68|107.88|109.68|107.88|109.8|108|109.68|107.88|0
1643976360000|2022-02-04 12:06:00|109.8|108|109.8|108|109.8|108|109.73|107.93|0
1643976370000|2022-02-04 12:06:10|109.73|107.93|109.62|107.82|109.8|108|109.62|107.82|0
1643976380000|2022-02-04 12:06:20|109.68|107.88|109.91|108.11|109.91|108.11|109.68|107.88|0
1643976390000|2022-02-04 12:06:30|109.79|107.99|110.03|108.23|110.08|108.28|109.73|107.93|0
1643976400000|2022-02-04 12:06:40|110.38|108.58|110.38|108.58|110.49|108.69|110.38|108.58|0
1643976410000|2022-02-04 12:06:50|110.32|108.52|110.03|108.23|110.32|108.52|110.03|108.23|0
1643976420000|2022-02-04 12:07:00|110.26|108.46|110.14|108.34|110.26|108.46|109.97|108.17|0
1643976430000|2022-02-04 12:07:10|110.03|108.23|109.45|107.65|110.14|108.34|109.45|107.65|0
1643976440000|2022-02-04 12:07:20|109.33|107.53|109.33|107.53|109.33|107.53|109.21|107.41|0
1643976450000|2022-02-04 12:07:30|109.5|107.7|109.38|107.58|109.5|107.7|109.38|107.58|0
1643976460000|2022-02-04 12:07:40|109.85|108.05|110.2|108.4|110.2|108.4|109.85|108.05|0
1643976470000|2022-02-04 12:07:50|110.73|108.93|110.38|108.58|110.73|108.93|110.38|108.58|0
1643976480000|2022-02-04 12:08:00|110.61|108.81|110.61|108.81|110.73|108.93|110.49|108.69|0
1643976490000|2022-02-04 12:08:10|110.55|108.75|110.61|108.81|110.61|108.81|110.49|108.69|0
1643976500000|2022-02-04 12:08:20|110.73|108.93|110.96|109.16|110.96|109.16|110.61|108.81|0
1643976510000|2022-02-04 12:08:30|111.08|109.28|111.19|109.39|111.19|109.39|111.08|109.28|0
1643976520000|2022-02-04 12:08:40|110.96|109.16|111.08|109.28|111.13|109.33|110.96|109.16|0
1643976530000|2022-02-04 12:08:50|111.19|109.39|110.96|109.16|111.31|109.51|110.96|109.16|0
1643976540000|2022-02-04 12:09:00|110.61|108.81|110.84|109.04|110.84|109.04|110.61|108.81|0
1643976550000|2022-02-04 12:09:10|110.96|109.16|111.19|109.39|111.31|109.51|110.96|109.16|0
1643976560000|2022-02-04 12:09:20|111.08|109.28|111.13|109.33|111.13|109.33|111.08|109.28|0
1643976570000|2022-02-04 12:09:30|111.19|109.39|111.19|109.39|111.19|109.39|111.19|109.39|0
1643976580000|2022-02-04 12:09:40|111.31|109.51|110.96|109.16|111.31|109.51|110.96|109.16|0
1643976590000|2022-02-04 12:09:50|111.13|109.33|110.96|109.16|111.13|109.33|110.96|109.16|0
1643976600000|2022-02-04 12:10:00|110.84|109.04|110.9|109.1|110.9|109.1|110.61|108.81|0
1643976610000|2022-02-04 12:10:10|110.84|109.04|110.84|109.04|110.84|109.04|110.84|109.04|0
1643976620000|2022-02-04 12:10:20|110.72|108.92|110.72|108.92|110.72|108.92|110.61|108.81|0
1643976630000|2022-02-04 12:10:30|110.66|108.86|110.66|108.86|110.66|108.86|110.61|108.81|0
1643976640000|2022-02-04 12:10:40|110.61|108.81|110.61|108.81|110.61|108.81|110.49|108.69|0
1643976650000|2022-02-04 12:10:50|110.96|109.16|111.13|109.33|111.13|109.33|110.9|109.1|0
1643976660000|2022-02-04 12:11:00|111.07|109.27|110.84|109.04|111.19|109.39|110.84|109.04|0
1643976670000|2022-02-04 12:11:10|110.61|108.81|110.84|109.04|110.84|109.04|110.55|108.75|0
1643976680000|2022-02-04 12:11:20|110.96|109.16|110.72|108.92|110.96|109.16|110.72|108.92|0
1643976690000|2022-02-04 12:11:30|110.61|108.81|110.37|108.57|110.61|108.81|110.37|108.57|0
1643976700000|2022-02-04 12:11:40|110.49|108.69|110.02|108.22|110.49|108.69|110.02|108.22|0
1643976710000|2022-02-04 12:11:50|109.91|108.11|109.67|107.87|109.91|108.11|109.67|107.87|0
1643976720000|2022-02-04 12:12:00|109.56|107.76|109.79|107.99|109.79|107.99|109.56|107.76|0
1643976730000|2022-02-04 12:12:10|109.61|107.81|109.44|107.64|109.61|107.81|109.44|107.64|0
1643976740000|2022-02-04 12:12:20|109.21|107.41|109.26|107.46|109.26|107.46|109.09|107.29|0
1643976750000|2022-02-04 12:12:30|109.32|107.52|109.32|107.52|109.38|107.58|109.21|107.41|0
1643976760000|2022-02-04 12:12:40|109.44|107.64|109.15|107.35|109.44|107.64|109.15|107.35|0
1643976770000|2022-02-04 12:12:50|109.21|107.41|109.09|107.29|109.32|107.52|109.09|107.29|0
1643976780000|2022-02-04 12:13:00|109.26|107.46|109.21|107.41|109.26|107.46|109.21|107.41|0
1643976790000|2022-02-04 12:13:10|109.32|107.52|109.21|107.41|109.32|107.52|109.09|107.29|0
1643976800000|2022-02-04 12:13:20|109.26|107.46|110.02|108.22|110.02|108.22|109.26|107.46|0
1643976810000|2022-02-04 12:13:30|110.14|108.34|109.9|108.1|110.14|108.34|109.9|108.1|0
1643976820000|2022-02-04 12:13:40|109.67|107.87|109.55|107.75|109.67|107.87|109.55|107.75|0
1643976830000|2022-02-04 12:13:50|109.32|107.52|108.63|106.83|109.32|107.52|108.63|106.83|0
1643976840000|2022-02-04 12:14:00|108.57|106.77|108.45|106.65|108.63|106.83|108.45|106.65|0
1643976850000|2022-02-04 12:14:10|108.28|106.48|108.28|106.48|108.28|106.48|108.28|106.48|0
1643976860000|2022-02-04 12:14:20|108.34|106.54|108.45|106.65|108.45|106.65|108.34|106.54|0
1643976870000|2022-02-04 12:14:30|108.4|106.6|109.09|107.29|109.09|107.29|108.4|106.6|0
1643976880000|2022-02-04 12:14:40|109.32|107.52|109.61|107.81|109.61|107.81|109.26|107.46|0
1643976890000|2022-02-04 12:14:50|109.55|107.75|109.44|107.64|109.61|107.81|109.44|107.64|0
1643976900000|2022-02-04 12:15:00|109.38|107.58|109.55|107.75|109.55|107.75|109.38|107.58|0
1643976910000|2022-02-04 12:15:10|109.79|107.99|109.73|107.93|109.79|107.99|109.67|107.87|0
1643976920000|2022-02-04 12:15:20|109.55|107.75|109.14|107.34|109.55|107.75|109.14|107.34|0
1643976930000|2022-02-04 12:15:30|109.09|107.29|108.97|107.17|109.2|107.4|108.97|107.17|0
1643976940000|2022-02-04 12:15:40|108.68|106.88|108.63|106.83|108.74|106.94|108.63|106.83|0
1643976950000|2022-02-04 12:15:50|108.74|106.94|108.74|106.94|108.8|107|108.74|106.94|0
1643976960000|2022-02-04 12:16:00|108.63|106.83|108.86|107.06|108.86|107.06|108.63|106.83|0
1643976970000|2022-02-04 12:16:10|109.09|107.29|109.44|107.64|109.55|107.75|108.97|107.17|0
1643976980000|2022-02-04 12:16:20|109.55|107.75|109.72|107.92|109.72|107.92|109.32|107.52|0
1643976990000|2022-02-04 12:16:30|109.78|107.98|109.32|107.52|109.78|107.98|109.32|107.52|0
1643977000000|2022-02-04 12:16:40|109.78|107.98|110.02|108.22|110.02|108.22|109.78|107.98|0
1643977010000|2022-02-04 12:16:50|110.42|108.62|110.48|108.68|110.48|108.68|110.37|108.57|0
1643977020000|2022-02-04 12:17:00|110.37|108.57|110.83|109.03|110.83|109.03|110.37|108.57|0
1643977030000|2022-02-04 12:17:10|110.72|108.92|110.95|109.15|110.95|109.15|110.72|108.92|0
1643977040000|2022-02-04 12:17:20|110.77|108.97|110.83|109.03|110.83|109.03|110.72|108.92|0
1643977050000|2022-02-04 12:17:30|110.72|108.92|110.37|108.57|110.72|108.92|110.31|108.51|0
1643977060000|2022-02-04 12:17:40|110.48|108.68|110.72|108.92|110.83|109.03|110.48|108.68|0
1643977070000|2022-02-04 12:17:50|110.83|109.03|109.96|108.16|110.83|109.03|109.96|108.16|0
1643977080000|2022-02-04 12:18:00|110.02|108.22|110.02|108.22|110.02|108.22|109.9|108.1|0
1643977090000|2022-02-04 12:18:10|109.96|108.16|110.37|108.57|110.37|108.57|109.96|108.16|0
1643977100000|2022-02-04 12:18:20|110.13|108.33|110.6|108.8|110.6|108.8|110.13|108.33|0
1643977110000|2022-02-04 12:18:30|110.72|108.92|110.72|108.92|110.72|108.92|110.72|108.92|0
1643977120000|2022-02-04 12:18:40|110.6|108.8|110.42|108.62|110.6|108.8|110.25|108.45|0
1643977130000|2022-02-04 12:18:50|110.6|108.8|110.83|109.03|110.83|109.03|110.48|108.68|0
1643977140000|2022-02-04 12:19:00|110.72|108.92|110.65|108.85|110.83|109.03|110.65|108.85|0
1643977150000|2022-02-04 12:19:10|110.6|108.8|110.6|108.8|110.83|109.03|110.6|108.8|0
1643977160000|2022-02-04 12:19:20|110.71|108.91|110.77|108.97|110.77|108.97|110.6|108.8|0
1643977170000|2022-02-04 12:19:30|110.65|108.85|110.71|108.91|110.71|108.91|110.48|108.68|0
1643977180000|2022-02-04 12:19:40|110.95|109.15|110.83|109.03|110.95|109.15|110.83|109.03|0
1643977190000|2022-02-04 12:19:50|110.71|108.91|110.71|108.91|110.71|108.91|110.54|108.74|0
1643977200000|2022-02-04 12:20:00|110.89|109.09|110.95|109.15|110.95|109.15|110.83|109.03|0
1643977210000|2022-02-04 12:20:10|110.6|108.8|110.71|108.91|110.71|108.91|110.6|108.8|0
1643977220000|2022-02-04 12:20:20|110.77|108.97|110.48|108.68|110.77|108.97|110.48|108.68|0
1643977230000|2022-02-04 12:20:30|110.36|108.56|110.36|108.56|110.36|108.56|110.25|108.45|0
1643977240000|2022-02-04 12:20:40|110.25|108.45|110.25|108.45|110.25|108.45|110.01|108.21|0
1643977250000|2022-02-04 12:20:50|110.19|108.39|110.25|108.45|110.36|108.56|110.19|108.39|0
1643977260000|2022-02-04 12:21:00|110.42|108.62|110.83|109.03|110.83|109.03|110.42|108.62|0
1643977270000|2022-02-04 12:21:10|110.95|109.15|110.83|109.03|111.06|109.26|110.83|109.03|0
1643977280000|2022-02-04 12:21:20|111.06|109.26|111.18|109.38|111.18|109.38|111.06|109.26|0
1643977290000|2022-02-04 12:21:30|111.3|109.5|110.95|109.15|111.3|109.5|110.95|109.15|0
1643977300000|2022-02-04 12:21:40|110.89|109.09|110.95|109.15|110.95|109.15|110.71|108.91|0
1643977310000|2022-02-04 12:21:50|111.06|109.26|111.18|109.38|111.42|109.62|111.06|109.26|0
1643977320000|2022-02-04 12:22:00|110.95|109.15|111.06|109.26|111.18|109.38|110.95|109.15|0
1643977330000|2022-02-04 12:22:10|111.18|109.38|111.06|109.26|111.18|109.38|111.06|109.26|0
1643977340000|2022-02-04 12:22:20|111.18|109.38|111.18|109.38|111.3|109.5|111.18|109.38|0
1643977350000|2022-02-04 12:22:30|111.06|109.26|111.06|109.26|111.06|109.26|111.06|109.26|0
1643977360000|2022-02-04 12:22:40|111.12|109.32|111.3|109.5|111.3|109.5|111.12|109.32|0
1643977370000|2022-02-04 12:22:50|111.24|109.44|111.18|109.38|111.24|109.44|111.18|109.38|0
1643977380000|2022-02-04 12:23:00|111.06|109.26|111.77|109.97|111.77|109.97|111.06|109.26|0
1643977390000|2022-02-04 12:23:10|112|110.2|112.29|110.49|112.29|110.49|112|110.2|0
1643977400000|2022-02-04 12:23:20|112.12|110.32|112.12|110.32|112.24|110.44|112.12|110.32|0
1643977410000|2022-02-04 12:23:30|112.24|110.44|112.71|110.91|112.71|110.91|112.24|110.44|0
1643977420000|2022-02-04 12:23:40|112.36|110.56|112.36|110.56|112.41|110.61|112.36|110.56|0
1643977430000|2022-02-04 12:23:50|112.47|110.67|112|110.2|112.47|110.67|111.88|110.08|0
1643977440000|2022-02-04 12:24:00|112.06|110.26|112|110.2|112.06|110.26|112|110.2|0
1643977450000|2022-02-04 12:24:10|111.94|110.14|112.12|110.32|112.12|110.32|111.88|110.08|0
1643977460000|2022-02-04 12:24:20|111.88|110.08|111.77|109.97|112|110.2|111.77|109.97|0
1643977480000|2022-02-04 12:24:40|111.65|109.85|111.65|109.85|111.65|109.85|111.65|109.85|0
1643977490000|2022-02-04 12:24:50|111.77|109.97|111.77|109.97|111.94|110.14|111.77|109.97|0
1643977500000|2022-02-04 12:25:00|111.88|110.08|111.88|110.08|112.12|110.32|111.88|110.08|0
1643977510000|2022-02-04 12:25:10|111.76|109.96|111.82|110.02|111.82|110.02|111.76|109.96|0
1643977520000|2022-02-04 12:25:20|111.88|110.08|112.24|110.44|112.24|110.44|111.88|110.08|0
1643977530000|2022-02-04 12:25:30|112|110.2|112|110.2|112|110.2|111.88|110.08|0
1643977540000|2022-02-04 12:25:40|112.12|110.32|112.24|110.44|112.24|110.44|112.12|110.32|0
1643977550000|2022-02-04 12:25:50|112.35|110.55|112.59|110.79|112.59|110.79|112.24|110.44|0
1643977560000|2022-02-04 12:26:00|112.47|110.67|112.47|110.67|112.59|110.79|112.47|110.67|0
1643977570000|2022-02-04 12:26:10|112.59|110.79|112.71|110.91|112.71|110.91|112.59|110.79|0
1643977580000|2022-02-04 12:26:20|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|0
1643977590000|2022-02-04 12:26:30|112.47|110.67|112.59|110.79|112.59|110.79|112.47|110.67|0
1643977600000|2022-02-04 12:26:40|112.76|110.96|113.06|111.26|113.06|111.26|112.76|110.96|0
1643977610000|2022-02-04 12:26:50|112.83|111.03|112.83|111.03|112.94|111.14|112.83|111.03|0
1643977620000|2022-02-04 12:27:00|112.71|110.91|112.71|110.91|112.71|110.91|112.59|110.79|0
1643977630000|2022-02-04 12:27:10|112.88|111.08|112.94|111.14|112.94|111.14|112.88|111.08|0
1643977640000|2022-02-04 12:27:20|112.88|111.08|113.06|111.26|113.06|111.26|112.88|111.08|0
1643977650000|2022-02-04 12:27:30|113|111.2|112.94|111.14|113|111.2|112.94|111.14|0
1643977660000|2022-02-04 12:27:40|113.18|111.38|113.3|111.5|113.3|111.5|113.18|111.38|0
1643977670000|2022-02-04 12:27:50|113.42|111.62|113.42|111.62|113.42|111.62|113.36|111.56|0
1643977680000|2022-02-04 12:28:00|113.18|111.38|113.18|111.38|113.36|111.56|113.18|111.38|0
1643977690000|2022-02-04 12:28:10|113.06|111.26|113.18|111.38|113.18|111.38|113|111.2|0
1643977700000|2022-02-04 12:28:20|112.94|111.14|113.3|111.5|113.3|111.5|112.94|111.14|0
1643977710000|2022-02-04 12:28:30|113.18|111.38|113.06|111.26|113.18|111.38|113.06|111.26|0
1643977720000|2022-02-04 12:28:40|113.18|111.38|113.3|111.5|113.3|111.5|113.18|111.38|0
1643977730000|2022-02-04 12:28:50|113.18|111.38|113.3|111.5|113.3|111.5|113.18|111.38|0
1643977740000|2022-02-04 12:29:00|113.35|111.55|113.42|111.62|113.42|111.62|113.3|111.5|0
1643977750000|2022-02-04 12:29:10|113.53|111.73|113.65|111.85|113.65|111.85|113.53|111.73|0
1643977760000|2022-02-04 12:29:20|113.3|111.5|113.42|111.62|113.42|111.62|113.3|111.5|0
1643977770000|2022-02-04 12:29:30|113.59|111.79|113.77|111.97|113.77|111.97|113.53|111.73|0
1643977780000|2022-02-04 12:29:40|113.65|111.85|113.77|111.97|113.77|111.97|113.53|111.73|0
1643977790000|2022-02-04 12:29:50|113.65|111.85|113.71|111.91|113.71|111.91|113.53|111.73|0
1643977800000|2022-02-04 12:30:00|113.65|111.85|113.59|111.79|113.65|111.85|113.53|111.73|0
1643977810000|2022-02-04 12:30:10|113.53|111.73|113.35|111.55|113.53|111.73|113.3|111.5|0
1643977820000|2022-02-04 12:30:20|113.23|111.43|113.3|111.5|113.3|111.5|113.23|111.43|0
1643977830000|2022-02-04 12:30:30|113.18|111.38|113.3|111.5|113.3|111.5|113.06|111.26|0
1643977840000|2022-02-04 12:30:40|113.18|111.38|112.94|111.14|113.3|111.5|112.94|111.14|0
1643977850000|2022-02-04 12:30:50|112.58|110.78|112.7|110.9|112.7|110.9|112.58|110.78|0
1643977860000|2022-02-04 12:31:00|112.64|110.84|112.23|110.43|112.7|110.9|112.23|110.43|0
1643977870000|2022-02-04 12:31:10|112.11|110.31|112.11|110.31|112.11|110.31|112.11|110.31|0
1643977880000|2022-02-04 12:31:20|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|0
1643977890000|2022-02-04 12:31:30|112.35|110.55|112.35|110.55|112.35|110.55|112.23|110.43|0
1643977900000|2022-02-04 12:31:40|112.23|110.43|111.93|110.13|112.23|110.43|111.93|110.13|0
1643977910000|2022-02-04 12:31:50|111.99|110.19|112.11|110.31|112.11|110.31|111.99|110.19|0
1643977920000|2022-02-04 12:32:00|111.99|110.19|112.23|110.43|112.23|110.43|111.99|110.19|0
1643977930000|2022-02-04 12:32:10|112.58|110.78|112.82|111.02|112.94|111.14|112.58|110.78|0
1643977940000|2022-02-04 12:32:20|112.46|110.66|112.7|110.9|112.7|110.9|112.46|110.66|0
1643977950000|2022-02-04 12:32:30|112.82|111.02|112.82|111.02|112.82|111.02|112.82|111.02|0
1643977960000|2022-02-04 12:32:40|112.88|111.08|113.06|111.26|113.06|111.26|112.82|111.02|0
1643977970000|2022-02-04 12:32:50|113.11|111.31|113.11|111.31|113.11|111.31|113.06|111.26|0
1643977980000|2022-02-04 12:33:00|113.17|111.37|113.41|111.61|113.41|111.61|113.17|111.37|0
1643977990000|2022-02-04 12:33:10|113.23|111.43|113.06|111.26|113.23|111.43|113.06|111.26|0
1643978000000|2022-02-04 12:33:20|113.17|111.37|113.17|111.37|113.29|111.49|113.17|111.37|0
1643978010000|2022-02-04 12:33:30|113.29|111.49|113.35|111.55|113.41|111.61|113.29|111.49|0
1643978020000|2022-02-04 12:33:40|113.41|111.61|113.35|111.55|113.41|111.61|113.35|111.55|0
1643978030000|2022-02-04 12:33:50|113.17|111.37|113.23|111.43|113.23|111.43|113.17|111.37|0
1643978040000|2022-02-04 12:34:00|113.29|111.49|113.17|111.37|113.29|111.49|113.17|111.37|0
1643978050000|2022-02-04 12:34:10|113.29|111.49|113.17|111.37|113.29|111.49|113.11|111.31|0
1643978060000|2022-02-04 12:34:20|112.94|111.14|112.94|111.14|113.11|111.31|112.94|111.14|0
1643978070000|2022-02-04 12:34:30|113.05|111.25|112.94|111.14|113.05|111.25|112.94|111.14|0
1643978080000|2022-02-04 12:34:40|112.99|111.19|113.05|111.25|113.05|111.25|112.99|111.19|0
1643978090000|2022-02-04 12:34:50|112.99|111.19|112.7|110.9|112.99|111.19|112.7|110.9|0
1643978100000|2022-02-04 12:35:00|112.82|111.02|113.17|111.37|113.17|111.37|112.82|111.02|0
1643978110000|2022-02-04 12:35:10|113.05|111.25|113.05|111.25|113.05|111.25|113.05|111.25|0
1643978120000|2022-02-04 12:35:20|112.93|111.13|112.93|111.13|112.93|111.13|112.82|111.02|0
1643978130000|2022-02-04 12:35:30|112.99|111.19|112.93|111.13|112.99|111.19|112.82|111.02|0
1643978140000|2022-02-04 12:35:40|112.82|111.02|113.05|111.25|113.05|111.25|112.82|111.02|0
1643978150000|2022-02-04 12:35:50|113.17|111.37|113.17|111.37|113.29|111.49|113.17|111.37|0
1643978160000|2022-02-04 12:36:00|113.29|111.49|113.29|111.49|113.29|111.49|113.29|111.49|0
1643978170000|2022-02-04 12:36:10|113.17|111.37|113.17|111.37|113.17|111.37|113.17|111.37|0
1643978180000|2022-02-04 12:36:20|112.93|111.13|112.93|111.13|112.93|111.13|112.93|111.13|0
1643978190000|2022-02-04 12:36:30|113.05|111.25|113.53|111.73|113.53|111.73|113.05|111.25|0
1643978200000|2022-02-04 12:36:40|113.76|111.96|114.12|112.32|114.12|112.32|113.76|111.96|0
1643978210000|2022-02-04 12:36:50|114.24|112.44|114.12|112.32|114.24|112.44|114.12|112.32|0
1643978220000|2022-02-04 12:37:00|114|112.2|113.88|112.08|114|112.2|113.76|111.96|0
1643978230000|2022-02-04 12:37:10|113.76|111.96|113.65|111.85|113.76|111.96|113.58|111.78|0
1643978240000|2022-02-04 12:37:20|113.76|111.96|113.58|111.78|113.76|111.96|113.58|111.78|0
1643978250000|2022-02-04 12:37:30|113.64|111.84|113.76|111.96|113.76|111.96|113.58|111.78|0
1643978260000|2022-02-04 12:37:40|113.82|112.02|113.76|111.96|113.82|112.02|113.76|111.96|0
1643978270000|2022-02-04 12:37:50|113.64|111.84|113.88|112.08|113.88|112.08|113.64|111.84|0
1643978280000|2022-02-04 12:38:00|113.76|111.96|113.64|111.84|113.76|111.96|113.64|111.84|0
1643978290000|2022-02-04 12:38:10|113.53|111.73|113.58|111.78|113.64|111.84|113.53|111.73|0
1643978300000|2022-02-04 12:38:20|113.53|111.73|113.82|112.02|113.82|112.02|113.53|111.73|0
1643978310000|2022-02-04 12:38:30|113.88|112.08|113.64|111.84|113.88|112.08|113.52|111.72|0
1643978320000|2022-02-04 12:38:40|113.52|111.72|113.52|111.72|113.52|111.72|113.52|111.72|0
1643978330000|2022-02-04 12:38:50|113.41|111.61|113.46|111.66|113.52|111.72|113.41|111.61|0
1643978340000|2022-02-04 12:39:00|113.52|111.72|113.64|111.84|113.64|111.84|113.41|111.61|0
1643978350000|2022-02-04 12:39:10|113.41|111.61|113.88|112.08|113.88|112.08|113.41|111.61|0
1643978360000|2022-02-04 12:39:20|113.82|112.02|113.82|112.02|113.82|112.02|113.82|112.02|0
1643978370000|2022-02-04 12:39:30|113.88|112.08|113.88|112.08|114|112.2|113.88|112.08|0
1643978380000|2022-02-04 12:39:40|113.76|111.96|114|112.2|114|112.2|113.76|111.96|0
1643978390000|2022-02-04 12:39:50|113.88|112.08|114|112.2|114|112.2|113.88|112.08|0
1643978400000|2022-02-04 12:40:00|114.06|112.26|114|112.2|114.06|112.26|114|112.2|0
1643978410000|2022-02-04 12:40:10|113.88|112.08|113.76|111.96|113.88|112.08|113.76|111.96|0
1643978420000|2022-02-04 12:40:20|113.82|112.02|113.94|112.14|113.94|112.14|113.82|112.02|0
1643978430000|2022-02-04 12:40:30|113.88|112.08|113.64|111.84|113.88|112.08|113.64|111.84|0
1643978440000|2022-02-04 12:40:40|113.76|111.96|113.7|111.9|113.76|111.96|113.7|111.9|0
1643978450000|2022-02-04 12:40:50|113.76|111.96|113.7|111.9|113.76|111.96|113.7|111.9|0
1643978460000|2022-02-04 12:41:00|113.76|111.96|113.64|111.84|113.76|111.96|113.64|111.84|0
1643978470000|2022-02-04 12:41:10|113.58|111.78|113.52|111.72|113.58|111.78|113.52|111.72|0
1643978480000|2022-02-04 12:41:20|113.28|111.48|113.4|111.6|113.4|111.6|113.28|111.48|0
1643978490000|2022-02-04 12:41:30|113.52|111.72|113.46|111.66|113.52|111.72|113.4|111.6|0
1643978500000|2022-02-04 12:41:40|113.4|111.6|113.17|111.37|113.52|111.72|113.17|111.37|0
1643978510000|2022-02-04 12:41:50|113.05|111.25|113.05|111.25|113.17|111.37|113.05|111.25|0
1643978520000|2022-02-04 12:42:00|113.17|111.37|112.93|111.13|113.17|111.37|112.93|111.13|0
1643978530000|2022-02-04 12:42:10|112.81|111.01|112.81|111.01|112.93|111.13|112.81|111.01|0
1643978540000|2022-02-04 12:42:20|112.69|110.89|112.69|110.89|112.69|110.89|112.69|110.89|0
1643978550000|2022-02-04 12:42:30|112.63|110.83|112.63|110.83|112.69|110.89|112.63|110.83|0
1643978560000|2022-02-04 12:42:40|113.28|111.48|112.98|111.18|113.28|111.48|112.98|111.18|0
1643978570000|2022-02-04 12:42:50|112.75|110.95|113.28|111.48|113.28|111.48|112.75|110.95|0
1643978580000|2022-02-04 12:43:00|113.52|111.72|114.23|112.43|114.23|112.43|113.52|111.72|0
1643978590000|2022-02-04 12:43:10|114.12|112.32|114|112.2|114.17|112.37|114|112.2|0
1643978600000|2022-02-04 12:43:20|113.88|112.08|113.88|112.08|113.88|112.08|113.88|112.08|0
1643978610000|2022-02-04 12:43:30|113.76|111.96|113.76|111.96|113.76|111.96|113.76|111.96|0
1643978620000|2022-02-04 12:43:40|113.81|112.01|114|112.2|114|112.2|113.81|112.01|0
1643978630000|2022-02-04 12:43:50|113.93|112.13|113.88|112.08|113.93|112.13|113.88|112.08|0
1643978640000|2022-02-04 12:44:00|114|112.2|114|112.2|114|112.2|113.93|112.13|0
1643978650000|2022-02-04 12:44:10|113.93|112.13|113.88|112.08|113.93|112.13|113.88|112.08|0
1643978660000|2022-02-04 12:44:20|113.93|112.13|113.93|112.13|113.99|112.19|113.88|112.08|0
1643978670000|2022-02-04 12:44:30|113.99|112.19|113.88|112.08|113.99|112.19|113.88|112.08|0
1643978680000|2022-02-04 12:44:40|113.99|112.19|113.99|112.19|113.99|112.19|113.99|112.19|0
1643978690000|2022-02-04 12:44:50|114.05|112.25|113.76|111.96|114.11|112.31|113.76|111.96|0
1643978700000|2022-02-04 12:45:00|113.81|112.01|113.87|112.07|113.99|112.19|113.81|112.01|0
1643978710000|2022-02-04 12:45:10|113.99|112.19|114.05|112.25|114.05|112.25|113.87|112.07|0
1643978720000|2022-02-04 12:45:20|114.11|112.31|114.71|112.91|114.71|112.91|114.11|112.31|0
1643978730000|2022-02-04 12:45:30|114.59|112.79|114.71|112.91|114.71|112.91|114.47|112.67|0
1643978740000|2022-02-04 12:45:40|114.83|113.03|115.79|113.99|115.79|113.99|114.83|113.03|0
1643978750000|2022-02-04 12:45:50|115.67|113.87|115.79|113.99|115.79|113.99|115.67|113.87|0
1643978760000|2022-02-04 12:46:00|115.67|113.87|115.91|114.11|115.91|114.11|115.55|113.75|0
1643978770000|2022-02-04 12:46:10|116.03|114.23|116.27|114.47|116.27|114.47|116.03|114.23|0
1643978780000|2022-02-04 12:46:20|116.15|114.35|116.27|114.47|116.27|114.47|116.03|114.23|0
1643978790000|2022-02-04 12:46:30|115.91|114.11|115.85|114.05|115.91|114.11|115.79|113.99|0
1643978800000|2022-02-04 12:46:40|115.91|114.11|115.67|113.87|115.91|114.11|115.67|113.87|0
1643978810000|2022-02-04 12:46:50|115.79|113.99|115.67|113.87|115.91|114.11|115.67|113.87|0
1643978820000|2022-02-04 12:47:00|115.97|114.17|115.91|114.11|115.97|114.17|115.67|113.87|0
1643978830000|2022-02-04 12:47:10|115.85|114.05|116.15|114.35|116.15|114.35|115.79|113.99|0
1643978840000|2022-02-04 12:47:20|116.39|114.59|116.51|114.71|116.63|114.83|116.39|114.59|0
1643978850000|2022-02-04 12:47:30|116.63|114.83|116.33|114.53|116.63|114.83|116.27|114.47|0
1643978860000|2022-02-04 12:47:40|116.45|114.65|116.63|114.83|116.63|114.83|116.45|114.65|0
1643978870000|2022-02-04 12:47:50|116.69|114.89|116.33|114.53|116.69|114.89|116.33|114.53|0
1643978880000|2022-02-04 12:48:00|116.51|114.71|116.51|114.71|116.51|114.71|116.51|114.71|0
1643978890000|2022-02-04 12:48:10|116.39|114.59|116.75|114.95|116.75|114.95|116.27|114.47|0
1643978900000|2022-02-04 12:48:20|116.63|114.83|116.39|114.59|116.63|114.83|116.39|114.59|0
1643978910000|2022-02-04 12:48:30|116.51|114.71|116.63|114.83|116.63|114.83|116.21|114.41|0
1643978920000|2022-02-04 12:48:40|116.69|114.89|117.54|115.74|117.6|115.8|116.69|114.89|0
1643978930000|2022-02-04 12:48:50|117.6|115.8|117.6|115.8|117.9|116.1|117.6|115.8|0
1643978940000|2022-02-04 12:49:00|117.84|116.04|117.54|115.74|117.84|116.04|117.54|115.74|0
1643978950000|2022-02-04 12:49:10|117.48|115.68|117.48|115.68|117.6|115.8|117.48|115.68|0
1643978960000|2022-02-04 12:49:20|117.6|115.8|117.96|116.16|117.96|116.16|117.6|115.8|0
1643978970000|2022-02-04 12:49:30|117.84|116.04|117.36|115.56|117.84|116.04|117.36|115.56|0
1643978980000|2022-02-04 12:49:40|117.48|115.68|117.66|115.86|117.66|115.86|117.48|115.68|0
1643978990000|2022-02-04 12:49:50|117.6|115.8|117.72|115.92|117.72|115.92|117.6|115.8|0
1643979000000|2022-02-04 12:50:00|117.6|115.8|117.72|115.92|117.72|115.92|117.6|115.8|0
1643979010000|2022-02-04 12:50:10|117.66|115.86|117.6|115.8|117.72|115.92|117.6|115.8|0
1643979020000|2022-02-04 12:50:20|117.84|116.04|117.84|116.04|117.84|116.04|117.84|116.04|0
1643979030000|2022-02-04 12:50:30|117.72|115.92|117.78|115.98|117.84|116.04|117.72|115.92|0
1643979040000|2022-02-04 12:50:40|117.84|116.04|118.09|116.29|118.09|116.29|117.84|116.04|0
1643979050000|2022-02-04 12:50:50|117.84|116.04|117.96|116.16|117.96|116.16|117.84|116.04|0
1643979070000|2022-02-04 12:51:10|118.08|116.28|117.35|115.55|118.08|116.28|117.35|115.55|0
1643979080000|2022-02-04 12:51:20|117.11|115.31|117.23|115.43|117.23|115.43|117.11|115.31|0
1643979090000|2022-02-04 12:51:30|117.6|115.8|117.84|116.04|117.84|116.04|117.6|115.8|0
1643979100000|2022-02-04 12:51:40|117.72|115.92|118.08|116.28|118.08|116.28|117.72|115.92|0
1643979110000|2022-02-04 12:51:50|117.96|116.16|117.96|116.16|117.96|116.16|117.84|116.04|0
1643979120000|2022-02-04 12:52:00|118.21|116.41|118.82|117.02|118.82|117.02|118.21|116.41|0
1643979130000|2022-02-04 12:52:10|118.45|116.65|118.57|116.77|118.57|116.77|118.45|116.65|0
1643979140000|2022-02-04 12:52:20|118.69|116.89|118.57|116.77|118.69|116.89|118.57|116.77|0
1643979150000|2022-02-04 12:52:30|118.45|116.65|118.33|116.53|118.45|116.65|118.33|116.53|0
1643979160000|2022-02-04 12:52:40|118.2|116.4|118.33|116.53|118.33|116.53|118.08|116.28|0
1643979170000|2022-02-04 12:52:50|118.2|116.4|118.57|116.77|118.57|116.77|118.2|116.4|0
1643979180000|2022-02-04 12:53:00|118.63|116.83|118.2|116.4|118.63|116.83|118.2|116.4|0
1643979190000|2022-02-04 12:53:10|118.45|116.65|118.69|116.89|118.69|116.89|118.33|116.53|0
1643979200000|2022-02-04 12:53:20|118.45|116.65|118.81|117.01|119.06|117.26|118.45|116.65|0
1643979210000|2022-02-04 12:53:30|119.12|117.32|119.18|117.38|119.18|117.38|118.94|117.14|0
1643979220000|2022-02-04 12:53:40|119.12|117.32|118.94|117.14|119.12|117.32|118.87|117.07|0
1643979230000|2022-02-04 12:53:50|118.81|117.01|118.94|117.14|118.94|117.14|118.81|117.01|0
1643979240000|2022-02-04 12:54:00|118.81|117.01|119.06|117.26|119.06|117.26|118.81|117.01|0
1643979250000|2022-02-04 12:54:10|118.94|117.14|118.94|117.14|119.18|117.38|118.94|117.14|0
1643979260000|2022-02-04 12:54:20|118.99|117.19|118.94|117.14|118.99|117.19|118.94|117.14|0
1643979280000|2022-02-04 12:54:40|118.87|117.07|118.81|117.01|118.94|117.14|118.81|117.01|0
1643979290000|2022-02-04 12:54:50|118.69|116.89|118.51|116.71|118.69|116.89|118.51|116.71|0
1643979300000|2022-02-04 12:55:00|118.57|116.77|118.81|117.01|118.81|117.01|118.57|116.77|0
1643979310000|2022-02-04 12:55:10|118.69|116.89|118.93|117.13|118.93|117.13|118.69|116.89|0
1643979320000|2022-02-04 12:55:20|119.42|117.62|119.3|117.5|119.42|117.62|119.18|117.38|0
1643979330000|2022-02-04 12:55:30|119.48|117.68|120.04|118.24|120.04|118.24|119.3|117.5|0
1643979340000|2022-02-04 12:55:40|119.92|118.12|119.92|118.12|119.92|118.12|119.67|117.87|0
1643979350000|2022-02-04 12:55:50|120.04|118.24|119.92|118.12|120.04|118.24|119.92|118.12|0
1643979360000|2022-02-04 12:56:00|119.73|117.93|119.85|118.05|119.92|118.12|119.73|117.93|0
1643979370000|2022-02-04 12:56:10|119.79|117.99|119.67|117.87|119.79|117.99|119.48|117.68|0
1643979380000|2022-02-04 12:56:20|119.55|117.75|119.67|117.87|119.67|117.87|119.55|117.75|0
1643979390000|2022-02-04 12:56:30|119.79|117.99|119.73|117.93|119.79|117.99|119.67|117.87|0
1643979400000|2022-02-04 12:56:40|119.67|117.87|119.42|117.62|119.67|117.87|119.42|117.62|0
1643979410000|2022-02-04 12:56:50|119.3|117.5|119.18|117.38|119.3|117.5|119.18|117.38|0
1643979420000|2022-02-04 12:57:00|119.3|117.5|119.06|117.26|119.3|117.5|119.06|117.26|0
1643979430000|2022-02-04 12:57:10|118.93|117.13|118.44|116.64|118.93|117.13|118.44|116.64|0
1643979440000|2022-02-04 12:57:20|118.2|116.4|118.32|116.52|118.32|116.52|118.08|116.28|0
1643979450000|2022-02-04 12:57:30|118.44|116.64|118.62|116.82|118.62|116.82|118.44|116.64|0
1643979460000|2022-02-04 12:57:40|118.57|116.77|118.32|116.52|118.57|116.77|118.32|116.52|0
1643979470000|2022-02-04 12:57:50|118.2|116.4|118.57|116.77|118.69|116.89|118.2|116.4|0
1643979480000|2022-02-04 12:58:00|118.69|116.89|118.93|117.13|118.93|117.13|118.57|116.77|0
1643979490000|2022-02-04 12:58:10|119.11|117.31|119.18|117.38|119.18|117.38|118.93|117.13|0
1643979500000|2022-02-04 12:58:20|118.93|117.13|118.87|117.07|118.93|117.13|118.87|117.07|0
1643979510000|2022-02-04 12:58:30|118.93|117.13|118.93|117.13|118.93|117.13|118.93|117.13|0
1643979520000|2022-02-04 12:58:40|119.18|117.38|119.23|117.43|119.23|117.43|119.18|117.38|0
1643979530000|2022-02-04 12:58:50|119.18|117.38|119.18|117.38|119.3|117.5|119.18|117.38|0
1643979540000|2022-02-04 12:59:00|119.11|117.31|118.69|116.89|119.11|117.31|118.69|116.89|0
1643979550000|2022-02-04 12:59:10|118.56|116.76|118.44|116.64|118.56|116.76|118.44|116.64|0
1643979560000|2022-02-04 12:59:20|118.38|116.58|118.2|116.4|118.38|116.58|118.2|116.4|0
1643979570000|2022-02-04 12:59:30|118.69|116.89|118.32|116.52|118.69|116.89|118.32|116.52|0
1643979580000|2022-02-04 12:59:40|118.81|117.01|118.74|116.94|118.81|117.01|118.74|116.94|0
1643979590000|2022-02-04 12:59:50|118.81|117.01|118.56|116.76|118.81|117.01|118.56|116.76|0
1643979600000|2022-02-04 13:00:00|118.69|116.89|119.11|117.31|119.11|117.31|118.44|116.64|0
1643979610000|2022-02-04 13:00:10|118.87|117.07|118.69|116.89|118.87|117.07|118.69|116.89|0
1643979620000|2022-02-04 13:00:20|118.56|116.76|118.32|116.52|118.56|116.76|118.32|116.52|0
1643979630000|2022-02-04 13:00:30|118.2|116.4|118.44|116.64|118.44|116.64|118.2|116.4|0
1643979640000|2022-02-04 13:00:40|118.07|116.27|118.07|116.27|118.2|116.4|118.07|116.27|0
1643979650000|2022-02-04 13:00:50|118.01|116.21|117.71|115.91|118.01|116.21|117.71|115.91|0
1643979660000|2022-02-04 13:01:00|117.47|115.67|117.22|115.42|117.47|115.67|117.22|115.42|0
1643979670000|2022-02-04 13:01:10|117.47|115.67|117.47|115.67|117.71|115.91|117.47|115.67|0
1643979680000|2022-02-04 13:01:20|117.59|115.79|117.22|115.42|117.59|115.79|117.22|115.42|0
1643979690000|2022-02-04 13:01:30|117.1|115.3|117.1|115.3|117.1|115.3|117.1|115.3|0
1643979700000|2022-02-04 13:01:40|116.98|115.18|116.98|115.18|116.98|115.18|116.98|115.18|0
1643979710000|2022-02-04 13:01:50|116.86|115.06|116.74|114.94|116.86|115.06|116.74|114.94|0
1643979720000|2022-02-04 13:02:00|116.86|115.06|116.62|114.82|116.86|115.06|116.62|114.82|0
1643979730000|2022-02-04 13:02:10|116.67|114.87|117.22|115.42|117.22|115.42|116.62|114.82|0
1643979740000|2022-02-04 13:02:20|116.98|115.18|117.28|115.48|117.28|115.48|116.98|115.18|0
1643979750000|2022-02-04 13:02:30|117.34|115.54|117.64|115.84|117.64|115.84|117.34|115.54|0
1643979760000|2022-02-04 13:02:40|117.59|115.79|117.22|115.42|117.71|115.91|117.22|115.42|0
1643979770000|2022-02-04 13:02:50|117.1|115.3|116.5|114.7|117.22|115.42|116.5|114.7|0
1643979780000|2022-02-04 13:03:00|116.37|114.57|116.07|114.27|116.37|114.57|116.07|114.27|0
1643979790000|2022-02-04 13:03:10|116.01|114.21|116.25|114.45|116.25|114.45|116.01|114.21|0
1643979800000|2022-02-04 13:03:20|116.19|114.39|115.95|114.15|116.19|114.39|115.95|114.15|0
1643979810000|2022-02-04 13:03:30|115.65|113.85|115.4|113.6|115.65|113.85|115.4|113.6|0
1643979820000|2022-02-04 13:03:40|115.65|113.85|115.52|113.72|115.65|113.85|115.52|113.72|0
1643979830000|2022-02-04 13:03:50|115.46|113.66|115.52|113.72|115.52|113.72|115.4|113.6|0
1643979840000|2022-02-04 13:04:00|115.4|113.6|115.4|113.6|115.4|113.6|115.34|113.54|0
1643979850000|2022-02-04 13:04:10|115.52|113.72|115.28|113.48|115.52|113.72|115.28|113.48|0
1643979860000|2022-02-04 13:04:20|115.52|113.72|115.52|113.72|115.52|113.72|115.52|113.72|0
1643979870000|2022-02-04 13:04:30|115.46|113.66|115.4|113.6|115.46|113.66|115.4|113.6|0
1643979880000|2022-02-04 13:04:40|115.16|113.36|115.04|113.24|115.16|113.36|115.04|113.24|0
1643979890000|2022-02-04 13:04:50|114.98|113.18|115.04|113.24|115.04|113.24|114.8|113|0
1643979900000|2022-02-04 13:05:00|114.98|113.18|115.46|113.66|115.46|113.66|114.98|113.18|0
1643979910000|2022-02-04 13:05:10|115.28|113.48|114.8|113|115.28|113.48|114.68|112.88|0
1643979920000|2022-02-04 13:05:20|114.92|113.12|115.16|113.36|115.16|113.36|114.92|113.12|0
1643979930000|2022-02-04 13:05:30|115.28|113.48|115.4|113.6|115.46|113.66|115.28|113.48|0
1643979940000|2022-02-04 13:05:40|115.28|113.48|114.92|113.12|115.28|113.48|114.92|113.12|0
1643979950000|2022-02-04 13:05:50|115.04|113.24|115.04|113.24|115.16|113.36|115.04|113.24|0
1643979960000|2022-02-04 13:06:00|115.1|113.3|115.28|113.48|115.4|113.6|115.1|113.3|0
1643979970000|2022-02-04 13:06:10|115.4|113.6|115.28|113.48|115.4|113.6|115.16|113.36|0
1643979980000|2022-02-04 13:06:20|115.34|113.54|115.52|113.72|115.52|113.72|115.28|113.48|0
1643979990000|2022-02-04 13:06:30|115.28|113.48|115.16|113.36|115.28|113.48|115.16|113.36|0
1643980000000|2022-02-04 13:06:40|115.04|113.24|114.86|113.06|115.04|113.24|114.68|112.88|0
1643980010000|2022-02-04 13:06:50|114.8|113|115.04|113.24|115.16|113.36|114.8|113|0
1643980020000|2022-02-04 13:07:00|114.98|113.18|114.92|113.12|114.98|113.18|114.86|113.06|0
1643980030000|2022-02-04 13:07:10|114.56|112.76|114.68|112.88|114.68|112.88|114.56|112.76|0
1643980040000|2022-02-04 13:07:20|114.56|112.76|114.32|112.52|114.68|112.88|114.32|112.52|0
1643980050000|2022-02-04 13:07:30|114.92|113.12|114.68|112.88|114.92|113.12|114.68|112.88|0
1643980060000|2022-02-04 13:07:40|114.56|112.76|114.56|112.76|114.56|112.76|114.44|112.64|0
1643980070000|2022-02-04 13:07:50|114.68|112.88|114.56|112.76|114.8|113|114.56|112.76|0
1643980080000|2022-02-04 13:08:00|114.8|113|114.68|112.88|114.8|113|114.68|112.88|0
1643980090000|2022-02-04 13:08:10|114.61|112.81|114.56|112.76|114.61|112.81|114.44|112.64|0
1643980100000|2022-02-04 13:08:20|114.49|112.69|114.56|112.76|114.56|112.76|114.49|112.69|0
1643980110000|2022-02-04 13:08:30|114.44|112.64|114.68|112.88|114.68|112.88|114.44|112.64|0
1643980120000|2022-02-04 13:08:40|114.8|113|115.16|113.36|115.16|113.36|114.8|113|0
1643980130000|2022-02-04 13:08:50|115.04|113.24|115.04|113.24|115.04|113.24|115.04|113.24|0
1643980140000|2022-02-04 13:09:00|115.16|113.36|115.16|113.36|115.16|113.36|115.16|113.36|0
1643980150000|2022-02-04 13:09:10|115.28|113.48|115.58|113.78|115.58|113.78|115.28|113.48|0
1643980160000|2022-02-04 13:09:20|115.76|113.96|115.82|114.02|115.82|114.02|115.64|113.84|0
1643980170000|2022-02-04 13:09:30|115.76|113.96|115.64|113.84|115.76|113.96|115.64|113.84|0
1643980180000|2022-02-04 13:09:40|115.76|113.96|115.28|113.48|115.76|113.96|115.28|113.48|0
1643980190000|2022-02-04 13:09:50|115.21|113.41|115.09|113.29|115.21|113.41|115.09|113.29|0
1643980200000|2022-02-04 13:10:00|115.16|113.36|115.16|113.36|115.16|113.36|115.16|113.36|0
1643980210000|2022-02-04 13:10:10|115.09|113.29|115.28|113.48|115.28|113.48|115.09|113.29|0
1643980220000|2022-02-04 13:10:20|115.04|113.24|115.16|113.36|115.16|113.36|115.04|113.24|0
1643980230000|2022-02-04 13:10:30|115.04|113.24|114.55|112.75|115.04|113.24|114.55|112.75|0
1643980240000|2022-02-04 13:10:40|114.43|112.63|114.31|112.51|114.43|112.63|114.31|112.51|0
1643980250000|2022-02-04 13:10:50|114.49|112.69|114.31|112.51|114.49|112.69|114.31|112.51|0
1643980260000|2022-02-04 13:11:00|114.19|112.39|114.73|112.93|114.79|112.99|114.19|112.39|0
1643980270000|2022-02-04 13:11:10|114.67|112.87|114.61|112.81|114.67|112.87|114.61|112.81|0
1643980280000|2022-02-04 13:11:20|114.55|112.75|114.43|112.63|114.67|112.87|114.43|112.63|0
1643980290000|2022-02-04 13:11:30|114.31|112.51|114.55|112.75|114.55|112.75|114.31|112.51|0
1643980300000|2022-02-04 13:11:40|114.61|112.81|114.61|112.81|114.61|112.81|114.55|112.75|0
1643980310000|2022-02-04 13:11:50|114.43|112.63|114.79|112.99|114.79|112.99|114.43|112.63|0
1643980320000|2022-02-04 13:12:00|114.67|112.87|114.91|113.11|114.91|113.11|114.67|112.87|0
1643980330000|2022-02-04 13:12:10|114.85|113.05|115.03|113.23|115.15|113.35|114.79|112.99|0
1643980340000|2022-02-04 13:12:20|115.15|113.35|115.09|113.29|115.15|113.35|115.09|113.29|0
1643980350000|2022-02-04 13:12:30|115.15|113.35|115.03|113.23|115.15|113.35|115.03|113.23|0
1643980360000|2022-02-04 13:12:40|114.85|113.05|115.15|113.35|115.15|113.35|114.85|113.05|0
1643980370000|2022-02-04 13:12:50|115.09|113.29|115.03|113.23|115.15|113.35|115.03|113.23|0
1643980380000|2022-02-04 13:13:00|115.15|113.35|115.15|113.35|115.15|113.35|115.09|113.29|0
1643980390000|2022-02-04 13:13:10|115.03|113.23|114.91|113.11|115.09|113.29|114.91|113.11|0
1643980400000|2022-02-04 13:13:20|114.79|112.99|115.15|113.35|115.15|113.35|114.79|112.99|0
1643980410000|2022-02-04 13:13:30|115.09|113.29|115.15|113.35|115.15|113.35|115.09|113.29|0
1643980420000|2022-02-04 13:13:40|115.27|113.47|115.21|113.41|115.27|113.47|115.21|113.41|0
1643980430000|2022-02-04 13:13:50|115.27|113.47|115.39|113.59|115.39|113.59|115.21|113.41|0
1643980440000|2022-02-04 13:14:00|115.76|113.96|116|114.2|116|114.2|115.76|113.96|0
1643980450000|2022-02-04 13:14:10|116.18|114.38|116.24|114.44|116.24|114.44|116.18|114.38|0
1643980460000|2022-02-04 13:14:20|116.36|114.56|116.36|114.56|116.48|114.68|116.36|114.56|0
1643980470000|2022-02-04 13:14:30|116.24|114.44|116.36|114.56|116.36|114.56|116.24|114.44|0
1643980480000|2022-02-04 13:14:40|116.24|114.44|118.09|116.29|118.09|116.29|116.24|114.44|0
1643980490000|2022-02-04 13:14:50|117.97|116.17|118.22|116.42|118.22|116.42|117.97|116.17|0
1643980500000|2022-02-04 13:15:00|118.09|116.29|118.09|116.29|118.09|116.29|118.09|116.29|0
1643980510000|2022-02-04 13:15:10|118.22|116.42|115.85|114.05|118.22|116.42|115.85|114.05|0
1643980520000|2022-02-04 13:15:20|115.79|113.99|114.22|112.42|115.79|113.99|114.22|112.42|0
1643980530000|2022-02-04 13:15:30|114.09|112.29|114.58|112.78|114.58|112.78|114.09|112.29|0
1643980540000|2022-02-04 13:15:40|114.46|112.66|114.34|112.54|114.46|112.66|114.22|112.42|0
1643980550000|2022-02-04 13:15:50|114.46|112.66|114.22|112.42|114.46|112.66|114.22|112.42|0
1643980560000|2022-02-04 13:16:00|114.09|112.29|113.91|112.11|114.22|112.42|113.91|112.11|0
1643980570000|2022-02-04 13:16:10|113.73|111.93|113.85|112.05|113.97|112.17|113.73|111.93|0
1643980580000|2022-02-04 13:16:20|113.73|111.93|113.73|111.93|113.73|111.93|113.61|111.81|0
1643980590000|2022-02-04 13:16:30|113.85|112.05|113.73|111.93|113.85|112.05|113.73|111.93|0
1643980600000|2022-02-04 13:16:40|113.85|112.05|113.73|111.93|113.85|112.05|113.73|111.93|0
1643980620000|2022-02-04 13:17:00|113.49|111.69|113.49|111.69|113.49|111.69|113.49|111.69|0
1643980630000|2022-02-04 13:17:10|113.61|111.81|113.61|111.81|113.61|111.81|113.49|111.69|0
1643980640000|2022-02-04 13:17:20|113.49|111.69|113.61|111.81|113.73|111.93|113.49|111.69|0
1643980650000|2022-02-04 13:17:30|113.49|111.69|113.49|111.69|113.49|111.69|113.49|111.69|0
1643980660000|2022-02-04 13:17:40|113.61|111.81|113.49|111.69|113.61|111.81|113.49|111.69|0
1643980670000|2022-02-04 13:17:50|112.89|111.09|112.77|110.97|113.13|111.33|112.77|110.97|0
1643980680000|2022-02-04 13:18:00|112.89|111.09|112.77|110.97|112.89|111.09|112.77|110.97|0
1643980690000|2022-02-04 13:18:10|112.65|110.85|112.41|110.61|112.65|110.85|112.41|110.61|0
1643980700000|2022-02-04 13:18:20|112.53|110.73|112.41|110.61|112.53|110.73|112.34|110.54|0
1643980710000|2022-02-04 13:18:30|112.29|110.49|111.81|110.01|112.29|110.49|111.81|110.01|0
1643980720000|2022-02-04 13:18:40|111.69|109.89|111.69|109.89|111.81|110.01|111.69|109.89|0
1643980730000|2022-02-04 13:18:50|111.74|109.94|111.81|110.01|111.81|110.01|111.69|109.89|0
1643980740000|2022-02-04 13:19:00|111.93|110.13|111.69|109.89|111.93|110.13|111.69|109.89|0
1643980750000|2022-02-04 13:19:10|111.57|109.77|111.69|109.89|111.69|109.89|111.57|109.77|0
1643980760000|2022-02-04 13:19:20|111.45|109.65|111.33|109.53|111.45|109.65|111.33|109.53|0
1643980770000|2022-02-04 13:19:30|111.21|109.41|111.27|109.47|111.27|109.47|111.15|109.35|0
1643980780000|2022-02-04 13:19:40|111.21|109.41|111.15|109.35|111.21|109.41|111.15|109.35|0
1643980790000|2022-02-04 13:19:50|110.97|109.17|110.85|109.05|110.97|109.17|110.79|108.99|0
1643980800000|2022-02-04 13:20:00|110.61|108.81|110.73|108.93|110.73|108.93|110.61|108.81|0
1643980810000|2022-02-04 13:20:10|110.67|108.87|110.91|109.11|110.91|109.11|110.67|108.87|0
1643980820000|2022-02-04 13:20:20|110.73|108.93|110.85|109.05|110.85|109.05|110.73|108.93|0
1643980830000|2022-02-04 13:20:30|110.73|108.93|110.38|108.58|110.73|108.93|110.38|108.58|0
1643980840000|2022-02-04 13:20:40|110.61|108.81|110.85|109.05|110.85|109.05|110.61|108.81|0
1643980850000|2022-02-04 13:20:50|110.79|108.99|110.85|109.05|110.91|109.11|110.79|108.99|0
1643980860000|2022-02-04 13:21:00|110.73|108.93|110.97|109.17|111.21|109.41|110.73|108.93|0
1643980870000|2022-02-04 13:21:10|110.85|109.05|110.49|108.69|110.97|109.17|110.49|108.69|0
1643980880000|2022-02-04 13:21:20|110.38|108.58|110.61|108.81|110.61|108.81|110.38|108.58|0
1643980890000|2022-02-04 13:21:30|110.49|108.69|110.61|108.81|110.73|108.93|110.49|108.69|0
1643980900000|2022-02-04 13:21:40|110.73|108.93|110.38|108.58|110.73|108.93|110.38|108.58|0
1643980910000|2022-02-04 13:21:50|110.61|108.81|110.38|108.58|110.61|108.81|110.38|108.58|0
1643980920000|2022-02-04 13:22:00|110.73|108.93|110.85|109.05|110.85|109.05|110.73|108.93|0
1643980930000|2022-02-04 13:22:10|110.79|108.99|110.73|108.93|110.85|109.05|110.73|108.93|0
1643980940000|2022-02-04 13:22:20|110.85|109.05|110.85|109.05|110.85|109.05|110.73|108.93|0
1643980950000|2022-02-04 13:22:30|110.91|109.11|110.85|109.05|110.97|109.17|110.85|109.05|0
1643980960000|2022-02-04 13:22:40|110.97|109.17|110.91|109.11|110.97|109.17|110.79|108.99|0
1643980970000|2022-02-04 13:22:50|110.97|109.17|110.85|109.05|110.97|109.17|110.85|109.05|0
1643980980000|2022-02-04 13:23:00|111.33|109.53|111.68|109.88|111.68|109.88|111.33|109.53|0
1643980990000|2022-02-04 13:23:10|111.74|109.94|111.98|110.18|111.98|110.18|111.74|109.94|0
1643981000000|2022-02-04 13:23:20|111.8|110|111.86|110.06|111.86|110.06|111.74|109.94|0
1643981010000|2022-02-04 13:23:30|111.92|110.12|111.8|110|112.04|110.24|111.8|110|0
1643981020000|2022-02-04 13:23:40|111.68|109.88|111.62|109.82|111.68|109.88|111.62|109.82|0
1643981030000|2022-02-04 13:23:50|111.68|109.88|111.86|110.06|111.86|110.06|111.68|109.88|0
1643981040000|2022-02-04 13:24:00|111.92|110.12|111.92|110.12|111.98|110.18|111.92|110.12|0
1643981050000|2022-02-04 13:24:10|112.4|110.6|112.28|110.48|112.4|110.6|112.22|110.42|0
1643981060000|2022-02-04 13:24:20|112.22|110.42|112.16|110.36|112.22|110.42|112.16|110.36|0
1643981070000|2022-02-04 13:24:30|112.22|110.42|112.28|110.48|112.28|110.48|112.22|110.42|0
1643981080000|2022-02-04 13:24:40|112.52|110.72|112.52|110.72|112.58|110.78|112.52|110.72|0
1643981090000|2022-02-04 13:24:50|112.28|110.48|112.34|110.54|112.34|110.54|112.28|110.48|0
1643981100000|2022-02-04 13:25:00|112.04|110.24|112.16|110.36|112.28|110.48|112.04|110.24|0
1643981110000|2022-02-04 13:25:10|112.22|110.42|112.58|110.78|112.7|110.9|112.22|110.42|0
1643981120000|2022-02-04 13:25:20|112.7|110.9|113|111.2|113|111.2|112.7|110.9|0
1643981130000|2022-02-04 13:25:30|113.12|111.32|113.24|111.44|113.24|111.44|113.12|111.32|0
1643981140000|2022-02-04 13:25:40|113.6|111.8|113.72|111.92|113.72|111.92|113.6|111.8|0
1643981150000|2022-02-04 13:25:50|113.9|112.1|113.72|111.92|113.96|112.16|113.72|111.92|0
1643981160000|2022-02-04 13:26:00|113.9|112.1|114.2|112.4|114.2|112.4|113.9|112.1|0
1643981170000|2022-02-04 13:26:10|114.08|112.28|114.02|112.22|114.2|112.4|114.02|112.22|0
1643981180000|2022-02-04 13:26:20|113.9|112.1|114.08|112.28|114.08|112.28|113.9|112.1|0
1643981190000|2022-02-04 13:26:30|113.78|111.98|113.54|111.74|113.78|111.98|113.48|111.68|0
1643981200000|2022-02-04 13:26:40|113.6|111.8|113.96|112.16|113.96|112.16|113.6|111.8|0
1643981210000|2022-02-04 13:26:50|114.02|112.22|113.9|112.1|114.02|112.22|113.9|112.1|0
1643981220000|2022-02-04 13:27:00|113.96|112.16|114.2|112.4|114.33|112.53|113.96|112.16|0
1643981230000|2022-02-04 13:27:10|114.38|112.58|114.38|112.58|114.45|112.65|114.38|112.58|0
1643981240000|2022-02-04 13:27:20|114.45|112.65|114.32|112.52|114.45|112.65|114.32|112.52|0
1643981250000|2022-02-04 13:27:30|114.2|112.4|113.24|111.44|114.2|112.4|113.24|111.44|0
1643981260000|2022-02-04 13:27:40|113.29|111.49|113.17|111.37|113.29|111.49|113.12|111.32|0
1643981270000|2022-02-04 13:27:50|113.05|111.25|112.93|111.13|113.05|111.25|112.69|110.89|0
1643981280000|2022-02-04 13:28:00|112.88|111.08|112.45|110.65|112.88|111.08|112.4|110.6|0
1643981290000|2022-02-04 13:28:10|112.33|110.53|112.45|110.65|112.45|110.65|112.33|110.53|0
1643981300000|2022-02-04 13:28:20|112.4|110.6|112.4|110.6|112.52|110.72|112.4|110.6|0
1643981310000|2022-02-04 13:28:30|112.52|110.72|112.76|110.96|112.76|110.96|112.52|110.72|0
1643981320000|2022-02-04 13:28:40|112.81|111.01|112.93|111.13|112.93|111.13|112.81|111.01|0
1643981330000|2022-02-04 13:28:50|112.81|111.01|112.45|110.65|112.81|111.01|112.45|110.65|0
1643981340000|2022-02-04 13:29:00|112.27|110.47|111.92|110.12|112.27|110.47|111.92|110.12|0
1643981350000|2022-02-04 13:29:10|112.09|110.29|111.68|109.88|112.09|110.29|111.68|109.88|0
1643981360000|2022-02-04 13:29:20|111.73|109.93|112.27|110.47|112.27|110.47|111.73|109.93|0
1643981370000|2022-02-04 13:29:30|112.33|110.53|112.33|110.53|112.39|110.59|112.33|110.53|0
1643981380000|2022-02-04 13:29:40|112.45|110.65|112.57|110.77|112.57|110.77|112.45|110.65|0
1643981390000|2022-02-04 13:29:50|112.63|110.83|111.97|110.17|112.63|110.83|111.97|110.17|0
1643981400000|2022-02-04 13:30:00|110.37|108.57|111.08|109.28|111.08|109.28|109.36|107.56|0
1643981410000|2022-02-04 13:30:10|110.19|108.39|106.32|104.52|110.19|108.39|106.32|104.52|0
1643981420000|2022-02-04 13:30:20|107.43|105.63|108.72|106.92|109.42|107.62|107.43|105.63|0
1643981430000|2022-02-04 13:30:30|107.48|105.68|106.79|104.99|107.6|105.8|106.79|104.99|0
1643981440000|2022-02-04 13:30:40|106.9|105.1|106.55|104.75|107.72|105.92|106.55|104.75|0
1643981450000|2022-02-04 13:30:50|106.5|104.7|105.34|103.54|106.5|104.7|105.34|103.54|0
1643981460000|2022-02-04 13:31:00|106.04|104.24|106.55|104.75|106.55|104.75|106.04|104.24|0
1643981470000|2022-02-04 13:31:10|107.83|106.03|107.37|105.57|107.83|106.03|106.96|105.16|0
1643981480000|2022-02-04 13:31:20|107.83|106.03|108.65|106.85|108.65|106.85|107.83|106.03|0
1643981490000|2022-02-04 13:31:30|108.01|106.21|107.02|105.22|108.01|106.21|107.02|105.22|0
1643981500000|2022-02-04 13:31:40|106.9|105.1|107.43|105.63|107.43|105.63|106.85|105.05|0
1643981510000|2022-02-04 13:31:50|107.48|105.68|106.38|104.58|107.48|105.68|106.38|104.58|0
1643981520000|2022-02-04 13:32:00|106.27|104.47|106.73|104.93|106.73|104.93|105.92|104.12|0
1643981530000|2022-02-04 13:32:10|106.32|104.52|105.57|103.77|106.32|104.52|105.51|103.71|0
1643981540000|2022-02-04 13:32:20|105|103.2|104.88|103.08|105|103.2|104.59|102.79|0
1643981550000|2022-02-04 13:32:30|104.94|103.14|105.11|103.31|105.11|103.31|104.94|103.14|0
1643981560000|2022-02-04 13:32:40|104.77|102.97|104.08|102.28|104.77|102.97|104.08|102.28|0
1643981570000|2022-02-04 13:32:50|104.42|102.62|104.59|102.79|105.11|103.31|104.36|102.56|0
1643981580000|2022-02-04 13:33:00|104.82|103.02|104.14|102.34|105.57|103.77|104.14|102.34|0
1643981590000|2022-02-04 13:33:10|104.08|102.28|104.65|102.85|104.65|102.85|103.85|102.05|0
1643981600000|2022-02-04 13:33:20|104.94|103.14|104.82|103.02|104.94|103.14|104.31|102.51|0
1643981610000|2022-02-04 13:33:30|104.08|102.28|103.74|101.94|104.08|102.28|103.74|101.94|0
1643981620000|2022-02-04 13:33:40|103.51|101.71|103.28|101.48|103.62|101.82|103.28|101.48|0
1643981630000|2022-02-04 13:33:50|102.94|101.14|103.06|101.26|103.34|101.54|102.94|101.14|0
1643981640000|2022-02-04 13:34:00|102.83|101.03|102.6|100.8|102.94|101.14|102.6|100.8|0
1643981650000|2022-02-04 13:34:10|102.26|100.46|102.26|100.46|102.26|100.46|102.26|100.46|0
1643981660000|2022-02-04 13:34:20|102.15|100.35|101.14|99.34|102.15|100.35|101.14|99.34|0
1643981670000|2022-02-04 13:34:30|100.69|98.89|101.25|99.45|101.25|99.45|100.47|98.67|0
1643981680000|2022-02-04 13:34:40|100.58|98.78|99.24|97.44|100.58|98.78|99.24|97.44|0
1643981690000|2022-02-04 13:34:50|99.02|97.22|99.74|97.94|99.74|97.94|98.8|97|0
1643981700000|2022-02-04 13:35:00|99.85|98.05|99.57|97.77|100.07|98.27|99.57|97.77|0
1643981710000|2022-02-04 13:35:10|99.07|97.27|100.46|98.66|100.46|98.66|99.07|97.27|0
1643981720000|2022-02-04 13:35:20|100.8|99|100.91|99.11|101.14|99.34|100.8|99|0
1643981730000|2022-02-04 13:35:30|100.58|98.78|101.7|99.9|102.03|100.23|100.58|98.78|0
1643981740000|2022-02-04 13:35:40|104.05|102.25|104.72|102.92|104.72|102.92|103.93|102.13|0
1643981750000|2022-02-04 13:35:50|104.89|103.09|105.17|103.37|105.29|103.49|104.89|103.09|0
1643981760000|2022-02-04 13:36:00|105.06|103.26|104.38|102.58|105.06|103.26|104.38|102.58|0
1643981770000|2022-02-04 13:36:10|104.32|102.52|104.55|102.75|104.95|103.15|104.32|102.52|0
1643981780000|2022-02-04 13:36:20|104.83|103.03|103.56|101.76|104.83|103.03|100.72|98.92|0
1643981790000|2022-02-04 13:36:30|103.45|101.65|102.66|100.86|103.45|101.65|102.55|100.75|0
1643981800000|2022-02-04 13:36:40|102.77|100.97|102.27|100.47|102.77|100.97|102.27|100.47|0
1643981810000|2022-02-04 13:36:50|102.22|100.42|103.34|101.54|103.34|101.54|102.22|100.42|0
1643981820000|2022-02-04 13:37:00|103.45|101.65|101.77|99.97|103.45|101.65|101.77|99.97|0
1643981830000|2022-02-04 13:37:10|101.54|99.74|100.2|98.4|101.54|99.74|100.2|98.4|0
1643981840000|2022-02-04 13:37:20|100.09|98.29|100.2|98.4|100.2|98.4|99.7|97.9|0
1643981850000|2022-02-04 13:37:30|100.76|98.96|100.87|99.07|100.87|99.07|100.76|98.96|0
1643981860000|2022-02-04 13:37:40|100.81|99.01|100.87|99.07|100.98|99.18|100.81|99.01|0
1643981870000|2022-02-04 13:37:50|100.92|99.12|102.05|100.25|102.05|100.25|100.92|99.12|0
1643981880000|2022-02-04 13:38:00|102.39|100.59|102.84|101.04|102.84|101.04|102.39|100.59|0
1643981890000|2022-02-04 13:38:10|102.73|100.93|101.77|99.97|102.73|100.93|101.77|99.97|0
1643981900000|2022-02-04 13:38:20|102.84|101.04|102.9|101.1|102.9|101.1|102.67|100.87|0
1643981910000|2022-02-04 13:38:30|103.24|101.44|104.27|102.47|104.27|102.47|102.96|101.16|0
1643981920000|2022-02-04 13:38:40|104.61|102.81|104.5|102.7|104.61|102.81|104.38|102.58|0
1643981930000|2022-02-04 13:38:50|104.84|103.04|105.47|103.67|105.47|103.67|104.73|102.93|0
1643981940000|2022-02-04 13:39:00|105.65|103.85|105.24|103.44|105.65|103.85|105.24|103.44|0
1643981950000|2022-02-04 13:39:10|104.78|102.98|104.67|102.87|104.78|102.98|104.5|102.7|0
1643981960000|2022-02-04 13:39:20|104.84|103.04|104.21|102.41|104.84|103.04|103.92|102.12|0
1643981970000|2022-02-04 13:39:30|104.04|102.24|104.38|102.58|104.38|102.58|104.04|102.24|0
1643981980000|2022-02-04 13:39:40|105.53|103.73|105.3|103.5|105.76|103.96|105.3|103.5|0
1643981990000|2022-02-04 13:39:50|105.19|103.39|105.42|103.62|105.42|103.62|105.19|103.39|0
1643982000000|2022-02-04 13:40:00|104.61|102.81|104.55|102.75|105.24|103.44|104.55|102.75|0
1643982010000|2022-02-04 13:40:10|105.19|103.39|105.53|103.73|105.65|103.85|105.19|103.39|0
1643982020000|2022-02-04 13:40:20|105.42|103.62|105.65|103.85|105.88|104.08|105.42|103.62|0
1643982030000|2022-02-04 13:40:30|105.53|103.73|105.53|103.73|105.53|103.73|105.3|103.5|0
1643982040000|2022-02-04 13:40:40|105.3|103.5|105.18|103.38|105.3|103.5|105.18|103.38|0
1643982050000|2022-02-04 13:40:50|105.24|103.44|105.18|103.38|105.24|103.44|105.18|103.38|0
1643982060000|2022-02-04 13:41:00|105.41|103.61|104.95|103.15|105.41|103.61|104.55|102.75|0
1643982070000|2022-02-04 13:41:10|104.72|102.92|105.18|103.38|105.18|103.38|104.72|102.92|0
1643982080000|2022-02-04 13:41:20|105.12|103.32|104.15|102.35|105.12|103.32|103.98|102.18|0
1643982090000|2022-02-04 13:41:30|103.92|102.12|103.92|102.12|104.27|102.47|103.92|102.12|0
1643982100000|2022-02-04 13:41:40|103.86|102.06|103.92|102.12|104.21|102.41|103.86|102.06|0
1643982110000|2022-02-04 13:41:50|103.81|102.01|102.78|100.98|103.81|102.01|102.78|100.98|0
1643982120000|2022-02-04 13:42:00|102.61|100.81|102.56|100.76|102.61|100.81|102.44|100.64|0
1643982130000|2022-02-04 13:42:10|102.33|100.53|102.33|100.53|102.72|100.92|102.33|100.53|0
1643982140000|2022-02-04 13:42:20|102.44|100.64|102.78|100.98|102.78|100.98|102.33|100.53|0
1643982150000|2022-02-04 13:42:30|102.33|100.53|102.33|100.53|102.9|101.1|102.33|100.53|0
1643982160000|2022-02-04 13:42:40|102.44|100.64|102.72|100.92|102.72|100.92|102.44|100.64|0
1643982170000|2022-02-04 13:42:50|102.56|100.76|102.38|100.58|102.56|100.76|102.33|100.53|0
1643982180000|2022-02-04 13:43:00|102.33|100.53|103.12|101.32|103.24|101.44|102.33|100.53|0
1643982190000|2022-02-04 13:43:10|102.44|100.64|101.99|100.19|102.44|100.64|101.99|100.19|0
1643982200000|2022-02-04 13:43:20|101.93|100.13|101.76|99.96|101.93|100.13|101.76|99.96|0
1643982210000|2022-02-04 13:43:30|101.48|99.68|101.26|99.46|101.48|99.68|101.2|99.4|0
1643982220000|2022-02-04 13:43:40|101.2|99.4|101.03|99.23|101.26|99.46|101.03|99.23|0
1643982230000|2022-02-04 13:43:50|101.09|99.29|101.43|99.63|101.88|100.08|101.09|99.29|0
1643982240000|2022-02-04 13:44:00|101.88|100.08|102.89|101.09|102.89|101.09|101.88|100.08|0
1643982250000|2022-02-04 13:44:10|103.01|101.21|102.89|101.09|103.01|101.21|102.84|101.04|0
1643982260000|2022-02-04 13:44:20|102.72|100.92|102.78|100.98|102.78|100.98|102.67|100.87|0
1643982270000|2022-02-04 13:44:30|102.27|100.47|102.55|100.75|102.67|100.87|102.27|100.47|0
1643982280000|2022-02-04 13:44:40|102.16|100.36|102.04|100.24|102.21|100.41|102.04|100.24|0
1643982290000|2022-02-04 13:44:50|102.1|100.3|101.76|99.96|102.1|100.3|101.54|99.74|0
1643982300000|2022-02-04 13:45:00|102.04|100.24|102.78|100.98|102.78|100.98|101.99|100.19|0
1643982310000|2022-02-04 13:45:10|102.89|101.09|102.78|100.98|102.89|101.09|102.61|100.81|0
1643982320000|2022-02-04 13:45:20|103.01|101.21|102.95|101.15|103.18|101.38|102.95|101.15|0
1643982330000|2022-02-04 13:45:30|103.58|101.78|104.03|102.23|104.38|102.58|103.58|101.78|0
1643982340000|2022-02-04 13:45:40|104.15|102.35|104.2|102.4|104.72|102.92|104.15|102.35|0
1643982350000|2022-02-04 13:45:50|103.8|102|103.92|102.12|103.92|102.12|103.58|101.78|0
1643982360000|2022-02-04 13:46:00|104.2|102.4|103.8|102|104.55|102.75|103.8|102|0
1643982370000|2022-02-04 13:46:10|103.58|101.78|104.49|102.69|104.49|102.69|103.58|101.78|0
1643982380000|2022-02-04 13:46:20|104.44|102.64|104.78|102.98|104.78|102.98|104.44|102.64|0
1643982390000|2022-02-04 13:46:30|105.01|103.21|104.78|102.98|105.3|103.5|104.78|102.98|0
1643982400000|2022-02-04 13:46:40|104.04|102.24|103.87|102.07|104.04|102.24|103.87|102.07|0
1643982410000|2022-02-04 13:46:50|104.1|102.3|104.67|102.87|104.67|102.87|103.87|102.07|0
1643982420000|2022-02-04 13:47:00|104.44|102.64|104.9|103.1|104.9|103.1|104.44|102.64|0
1643982430000|2022-02-04 13:47:10|105.18|103.38|105.13|103.33|105.24|103.44|105.13|103.33|0
1643982440000|2022-02-04 13:47:20|105.93|104.13|105.7|103.9|105.93|104.13|105.7|103.9|0
1643982450000|2022-02-04 13:47:30|105.59|103.79|104.9|103.1|105.59|103.79|104.9|103.1|0
1643982460000|2022-02-04 13:47:40|104.78|102.98|105.24|103.44|105.24|103.44|104.78|102.98|0
1643982470000|2022-02-04 13:47:50|105.36|103.56|105.36|103.56|105.93|104.13|105.36|103.56|0
1643982480000|2022-02-04 13:48:00|105.24|103.44|104.67|102.87|105.47|103.67|104.67|102.87|0
1643982490000|2022-02-04 13:48:10|104.21|102.41|103.12|101.32|104.21|102.41|103.12|101.32|0
1643982500000|2022-02-04 13:48:20|102.84|101.04|103.07|101.27|103.07|101.27|102.56|100.76|0
1643982510000|2022-02-04 13:48:30|102.96|101.16|103.64|101.84|103.75|101.95|102.96|101.16|0
1643982520000|2022-02-04 13:48:40|103.87|102.07|103.69|101.89|103.87|102.07|103.64|101.84|0
1643982530000|2022-02-04 13:48:50|103.75|101.95|103.98|102.18|104.09|102.29|103.75|101.95|0
1643982540000|2022-02-04 13:49:00|104.15|102.35|103.3|101.5|104.15|102.35|103.3|101.5|0
1643982550000|2022-02-04 13:49:10|103.07|101.27|103.52|101.72|103.52|101.72|103.07|101.27|0
1643982560000|2022-02-04 13:49:20|103.35|101.55|103.75|101.95|103.75|101.95|103.35|101.55|0
1643982570000|2022-02-04 13:49:30|103.81|102.01|104.26|102.46|104.26|102.46|103.75|101.95|0
1643982580000|2022-02-04 13:49:40|104.38|102.58|104.61|102.81|104.61|102.81|104.09|102.29|0
1643982590000|2022-02-04 13:49:50|104.72|102.92|104.26|102.46|104.72|102.92|104.26|102.46|0
1643982600000|2022-02-04 13:50:00|103.87|102.07|104.03|102.23|104.03|102.23|103.81|102.01|0
1643982610000|2022-02-04 13:50:10|103.98|102.18|103.87|102.07|103.98|102.18|103.81|102.01|0
1643982620000|2022-02-04 13:50:20|103.64|101.84|102.73|100.93|103.64|101.84|102.73|100.93|0
1643982630000|2022-02-04 13:50:30|102.95|101.15|103.35|101.55|103.35|101.55|102.95|101.15|0
1643982640000|2022-02-04 13:50:40|103.41|101.61|103.12|101.32|103.41|101.61|103.07|101.27|0
1643982650000|2022-02-04 13:50:50|103.24|101.44|103.58|101.78|103.75|101.95|103.24|101.44|0
1643982660000|2022-02-04 13:51:00|103.75|101.95|103.86|102.06|103.98|102.18|103.75|101.95|0
1643982670000|2022-02-04 13:51:10|103.75|101.95|104.44|102.64|104.44|102.64|103.75|101.95|0
1643982680000|2022-02-04 13:51:20|104.15|102.35|104.38|102.58|104.38|102.58|104.15|102.35|0
1643982690000|2022-02-04 13:51:30|104.55|102.75|104.66|102.86|104.78|102.98|104.55|102.75|0
1643982700000|2022-02-04 13:51:40|104.21|102.41|104.32|102.52|104.55|102.75|104.21|102.41|0
1643982710000|2022-02-04 13:51:50|104.44|102.64|104.43|102.63|104.66|102.86|104.43|102.63|0
1643982720000|2022-02-04 13:52:00|104.09|102.29|104.66|102.86|104.66|102.86|104.09|102.29|0
1643982730000|2022-02-04 13:52:10|105.01|103.21|105.29|103.49|105.35|103.55|104.78|102.98|0
1643982740000|2022-02-04 13:52:20|105.47|103.67|105.35|103.55|105.47|103.67|105.24|103.44|0
1643982750000|2022-02-04 13:52:30|105.12|103.32|104.21|102.41|105.18|103.38|104.21|102.41|0
1643982760000|2022-02-04 13:52:40|104.09|102.29|104.21|102.41|104.21|102.41|103.86|102.06|0
1643982770000|2022-02-04 13:52:50|103.86|102.06|103.29|101.49|103.86|102.06|103.29|101.49|0
1643982780000|2022-02-04 13:53:00|103.41|101.61|103.52|101.72|103.75|101.95|103.29|101.49|0
1643982790000|2022-02-04 13:53:10|103.35|101.55|102.84|101.04|103.35|101.55|102.84|101.04|0
1643982800000|2022-02-04 13:53:20|102.95|101.15|102.72|100.92|102.95|101.15|102.72|100.92|0
1643982810000|2022-02-04 13:53:30|102.84|101.04|102.39|100.59|102.84|101.04|102.39|100.59|0
1643982820000|2022-02-04 13:53:40|102.5|100.7|103.41|101.61|103.41|101.61|102.5|100.7|0
1643982830000|2022-02-04 13:53:50|103.29|101.49|103.29|101.49|103.35|101.55|103.12|101.32|0
1643982840000|2022-02-04 13:54:00|103.06|101.26|102.67|100.87|103.06|101.26|102.67|100.87|0
1643982850000|2022-02-04 13:54:10|102.61|100.81|102.5|100.7|102.84|101.04|102.5|100.7|0
1643982860000|2022-02-04 13:54:20|102.21|100.41|101.93|100.13|102.21|100.41|101.71|99.91|0
1643982870000|2022-02-04 13:54:30|101.76|99.96|101.99|100.19|102.38|100.58|101.76|99.96|0
1643982880000|2022-02-04 13:54:40|102.1|100.3|102.33|100.53|102.33|100.53|102.05|100.25|0
1643982890000|2022-02-04 13:54:50|102.21|100.41|103.29|101.49|103.29|101.49|102.21|100.41|0
1643982900000|2022-02-04 13:55:00|103.12|101.32|103.8|102|103.86|102.06|103.12|101.32|0
1643982910000|2022-02-04 13:55:10|103.63|101.83|103.06|101.26|103.63|101.83|103.06|101.26|0
1643982920000|2022-02-04 13:55:20|102.95|101.15|102.72|100.92|103.06|101.26|102.72|100.92|0
1643982930000|2022-02-04 13:55:30|103|101.2|102.72|100.92|103.06|101.26|102.72|100.92|0
1643982940000|2022-02-04 13:55:40|102.95|101.15|103.18|101.38|103.18|101.38|102.95|101.15|0
1643982950000|2022-02-04 13:55:50|103.4|101.6|103.91|102.11|103.91|102.11|103.4|101.6|0
1643982960000|2022-02-04 13:56:00|103.52|101.72|103|101.2|103.75|101.95|103|101.2|0
1643982970000|2022-02-04 13:56:10|102.72|100.92|102.72|100.92|102.84|101.04|102.61|100.81|0
1643982980000|2022-02-04 13:56:20|103.23|101.43|103|101.2|103.23|101.43|103|101.2|0
1643982990000|2022-02-04 13:56:30|102.78|100.98|102.38|100.58|102.78|100.98|102.38|100.58|0
1643983000000|2022-02-04 13:56:40|102.27|100.47|101.65|99.85|102.27|100.47|101.65|99.85|0
1643983010000|2022-02-04 13:56:50|101.26|99.46|101.98|100.18|101.98|100.18|101.26|99.46|0
1643983020000|2022-02-04 13:57:00|101.82|100.02|102.16|100.36|102.44|100.64|101.82|100.02|0
1643983030000|2022-02-04 13:57:10|101.93|100.13|101.93|100.13|101.93|100.13|101.82|100.02|0
1643983040000|2022-02-04 13:57:20|102.1|100.3|101.7|99.9|102.1|100.3|101.7|99.9|0
1643983050000|2022-02-04 13:57:30|101.93|100.13|101.82|100.02|101.93|100.13|101.82|100.02|0
1643983060000|2022-02-04 13:57:40|101.37|99.57|101.14|99.34|101.48|99.68|101.14|99.34|0
1643983070000|2022-02-04 13:57:50|101.42|99.62|101.53|99.73|101.59|99.79|101.42|99.62|0
1643983080000|2022-02-04 13:58:00|101.48|99.68|102.15|100.35|102.21|100.41|101.48|99.68|0
1643983090000|2022-02-04 13:58:10|102.27|100.47|101.82|100.02|102.27|100.47|101.82|100.02|0
1643983100000|2022-02-04 13:58:20|102.1|100.3|101.31|99.51|102.1|100.3|101.31|99.51|0
1643983110000|2022-02-04 13:58:30|101.37|99.57|101.25|99.45|101.37|99.57|101.25|99.45|0
1643983120000|2022-02-04 13:58:40|101.14|99.34|101.19|99.39|101.31|99.51|101.08|99.28|0
1643983130000|2022-02-04 13:58:50|100.92|99.12|100.86|99.06|100.97|99.17|100.86|99.06|0
1643983140000|2022-02-04 13:59:00|100.69|98.89|101.31|99.51|101.31|99.51|100.69|98.89|0
1643983150000|2022-02-04 13:59:10|101.37|99.57|101.19|99.39|101.37|99.57|101.14|99.34|0
1643983160000|2022-02-04 13:59:20|100.97|99.17|100.75|98.95|101.14|99.34|100.75|98.95|0
1643983170000|2022-02-04 13:59:30|100.58|98.78|100.86|99.06|100.86|99.06|100.58|98.78|0
1643983180000|2022-02-04 13:59:40|100.69|98.89|100.47|98.67|100.69|98.89|100.47|98.67|0
1643983190000|2022-02-04 13:59:50|100.36|98.56|100.36|98.56|100.47|98.67|100.36|98.56|0
1643983200000|2022-02-04 14:00:00|100.47|98.67|100.47|98.67|100.69|98.89|100.47|98.67|0
1643983210000|2022-02-04 14:00:10|100.24|98.44|100.13|98.33|100.24|98.44|100.02|98.22|0
1643983220000|2022-02-04 14:00:20|100.36|98.56|100.52|98.72|100.52|98.72|100.36|98.56|0
1643983230000|2022-02-04 14:00:30|100.47|98.67|100.02|98.22|100.47|98.67|100.02|98.22|0
1643983240000|2022-02-04 14:00:40|99.91|98.11|99.91|98.11|99.91|98.11|99.8|98|0
1643983250000|2022-02-04 14:00:50|99.8|98|100.02|98.22|100.02|98.22|99.8|98|0
1643983260000|2022-02-04 14:01:00|100.13|98.33|99.91|98.11|100.13|98.33|99.8|98|0
1643983270000|2022-02-04 14:01:10|99.8|98|99.74|97.94|99.8|98|99.74|97.94|0
1643983280000|2022-02-04 14:01:20|99.58|97.78|98.8|97|99.58|97.78|98.8|97|0
1643983290000|2022-02-04 14:01:30|98.96|97.16|98.91|97.11|99.24|97.44|98.8|97|0
1643983300000|2022-02-04 14:01:40|98.58|96.78|98.3|96.5|98.58|96.78|98.25|96.45|0
1643983310000|2022-02-04 14:01:50|98.25|96.45|98.25|96.45|98.47|96.67|98.25|96.45|0
1643983320000|2022-02-04 14:02:00|98.14|96.34|98.14|96.34|98.47|96.67|98.14|96.34|0
1643983330000|2022-02-04 14:02:10|98.25|96.45|97.81|96.01|98.25|96.45|97.81|96.01|0
1643983340000|2022-02-04 14:02:20|97.86|96.06|97.81|96.01|97.86|96.06|97.81|96.01|0
1643983350000|2022-02-04 14:02:30|97.7|95.9|98.19|96.39|98.25|96.45|97.7|95.9|0
1643983360000|2022-02-04 14:02:40|98.14|96.34|98.36|96.56|98.36|96.56|98.14|96.34|0
1643983370000|2022-02-04 14:02:50|98.03|96.23|97.86|96.06|98.03|96.23|97.86|96.06|0
1643983380000|2022-02-04 14:03:00|98.03|96.23|97.7|95.9|98.03|96.23|97.7|95.9|0
1643983390000|2022-02-04 14:03:10|97.97|96.17|97.64|95.84|97.97|96.17|97.64|95.84|0
1643983400000|2022-02-04 14:03:20|97.81|96.01|97.7|95.9|97.81|96.01|97.59|95.79|0
1643983410000|2022-02-04 14:03:30|97.75|95.95|97.75|95.95|97.81|96.01|97.75|95.95|0
1643983420000|2022-02-04 14:03:40|97.7|95.9|97.59|95.79|97.7|95.9|97.59|95.79|0
1643983430000|2022-02-04 14:03:50|97.37|95.57|96.87|95.07|97.37|95.57|96.87|95.07|0
1643983440000|2022-02-04 14:04:00|96.93|95.13|96.93|95.13|96.93|95.13|96.82|95.02|0
1643983450000|2022-02-04 14:04:10|96.71|94.91|96.6|94.8|96.82|95.02|96.6|94.8|0
1643983460000|2022-02-04 14:04:20|96.76|94.96|96.66|94.86|97.04|95.24|96.66|94.86|0
1643983470000|2022-02-04 14:04:30|96.71|94.91|96.93|95.13|97.04|95.24|96.71|94.91|0
1643983480000|2022-02-04 14:04:40|97.7|95.9|97.75|95.95|97.75|95.95|97.53|95.73|0
1643983490000|2022-02-04 14:04:50|97.7|95.9|97.37|95.57|97.7|95.9|97.37|95.57|0
1643983500000|2022-02-04 14:05:00|97.26|95.46|97.7|95.9|97.7|95.9|97.26|95.46|0
1643983510000|2022-02-04 14:05:10|97.59|95.79|98.24|96.44|98.24|96.44|97.59|95.79|0
1643983520000|2022-02-04 14:05:20|98.52|96.72|98.19|96.39|98.52|96.72|98.13|96.33|0
1643983530000|2022-02-04 14:05:30|98.13|96.33|98.19|96.39|98.3|96.5|98.13|96.33|0
1643983540000|2022-02-04 14:05:40|98.08|96.28|97.69|95.89|98.08|96.28|97.69|95.89|0
1643983550000|2022-02-04 14:05:50|97.75|95.95|98.02|96.22|98.02|96.22|97.58|95.78|0
1643983560000|2022-02-04 14:06:00|98.13|96.33|98.02|96.22|98.35|96.55|98.02|96.22|0
1643983570000|2022-02-04 14:06:10|97.58|95.78|97.8|96|97.8|96|97.58|95.78|0
1643983580000|2022-02-04 14:06:20|97.91|96.11|97.91|96.11|97.91|96.11|97.69|95.89|0
1643983590000|2022-02-04 14:06:30|98.35|96.55|98.46|96.66|98.46|96.66|98.35|96.55|0
1643983600000|2022-02-04 14:06:40|98.3|96.5|98.52|96.72|98.68|96.88|98.3|96.5|0
1643983610000|2022-02-04 14:06:50|98.91|97.11|99.18|97.38|99.46|97.66|98.91|97.11|0
1643983620000|2022-02-04 14:07:00|99.24|97.44|99.46|97.66|99.57|97.77|99.24|97.44|0
1643983630000|2022-02-04 14:07:10|99.35|97.55|100.07|98.27|100.07|98.27|99.35|97.55|0
1643983640000|2022-02-04 14:07:20|100.24|98.44|100.46|98.66|100.46|98.66|100.24|98.44|0
1643983650000|2022-02-04 14:07:30|100.24|98.44|100.18|98.38|100.29|98.49|100.18|98.38|0
1643983660000|2022-02-04 14:07:40|100.01|98.21|99.68|97.88|100.07|98.27|99.68|97.88|0
1643983670000|2022-02-04 14:07:50|99.35|97.55|100.01|98.21|100.01|98.21|99.35|97.55|0
1643983680000|2022-02-04 14:08:00|100.07|98.27|99.51|97.71|100.07|98.27|99.51|97.71|0
1643983690000|2022-02-04 14:08:10|99.46|97.66|100.01|98.21|100.01|98.21|99.46|97.66|0
1643983700000|2022-02-04 14:08:20|99.9|98.1|99.46|97.66|99.9|98.1|99.46|97.66|0
1643983710000|2022-02-04 14:08:30|99.9|98.1|99.9|98.1|99.9|98.1|99.79|97.99|0
1643983720000|2022-02-04 14:08:40|99.79|97.99|100.12|98.32|100.12|98.32|99.79|97.99|0
1643983730000|2022-02-04 14:08:50|100.51|98.71|100.91|99.11|101.02|99.22|100.51|98.71|0
1643983740000|2022-02-04 14:09:00|100.79|98.99|101.13|99.33|101.13|99.33|100.68|98.88|0
1643983750000|2022-02-04 14:09:10|100.91|99.11|100.91|99.11|101.02|99.22|100.91|99.11|0
1643983760000|2022-02-04 14:09:20|101.02|99.22|100.68|98.88|101.07|99.27|100.68|98.88|0
1643983770000|2022-02-04 14:09:30|100.91|99.11|101.07|99.27|101.24|99.44|100.91|99.11|0
1643983780000|2022-02-04 14:09:40|101.02|99.22|100.91|99.11|101.02|99.22|100.74|98.94|0
1643983790000|2022-02-04 14:09:50|100.79|98.99|100.68|98.88|100.79|98.99|100.51|98.71|0
1643983800000|2022-02-04 14:10:00|100.46|98.66|100.23|98.43|100.46|98.66|100.18|98.38|0
1643983810000|2022-02-04 14:10:10|100.12|98.32|100.23|98.43|100.23|98.43|100.07|98.27|0
1643983820000|2022-02-04 14:10:20|100.46|98.66|100.01|98.21|100.46|98.66|100.01|98.21|0
1643983830000|2022-02-04 14:10:30|100.12|98.32|100.35|98.55|100.35|98.55|100.12|98.32|0
1643983840000|2022-02-04 14:10:40|100.46|98.66|100.9|99.1|101.02|99.22|100.46|98.66|0
1643983850000|2022-02-04 14:10:50|101.13|99.33|100.9|99.1|101.13|99.33|100.9|99.1|0
1643983860000|2022-02-04 14:11:00|101.02|99.22|101.13|99.33|101.18|99.38|101.02|99.22|0
1643983870000|2022-02-04 14:11:10|101.63|99.83|101.58|99.78|101.63|99.83|101.52|99.72|0
1643983880000|2022-02-04 14:11:20|101.92|100.12|101.41|99.61|102.03|100.23|101.41|99.61|0
1643983890000|2022-02-04 14:11:30|101.92|100.12|101.92|100.12|101.92|100.12|101.69|99.89|0
1643983900000|2022-02-04 14:11:40|102.08|100.28|102.25|100.45|102.25|100.45|102.03|100.23|0
1643983910000|2022-02-04 14:11:50|102.08|100.28|102.03|100.23|102.14|100.34|102.03|100.23|0
1643983920000|2022-02-04 14:12:00|102.14|100.34|102.03|100.23|102.25|100.45|102.03|100.23|0
1643983930000|2022-02-04 14:12:10|102.59|100.79|103.5|101.7|103.5|101.7|102.25|100.45|0
1643983940000|2022-02-04 14:12:20|103.27|101.47|103.39|101.59|103.39|101.59|103.16|101.36|0
1643983950000|2022-02-04 14:12:30|103.16|101.36|103.39|101.59|103.39|101.59|103.16|101.36|0
1643983960000|2022-02-04 14:12:40|103.73|101.93|103.96|102.16|103.96|102.16|103.73|101.93|0
1643983970000|2022-02-04 14:12:50|104.13|102.33|104.41|102.61|104.41|102.61|104.13|102.33|0
1643983980000|2022-02-04 14:13:00|104.24|102.44|104.3|102.5|104.64|102.84|104.24|102.44|0
1643983990000|2022-02-04 14:13:10|104.41|102.61|104.24|102.44|104.41|102.61|104.24|102.44|0
1643984000000|2022-02-04 14:13:20|104.18|102.38|104.18|102.38|104.18|102.38|104.07|102.27|0
1643984010000|2022-02-04 14:13:30|104.07|102.27|103.61|101.81|104.18|102.38|103.61|101.81|0
1643984020000|2022-02-04 14:13:40|103.84|102.04|104.07|102.27|104.07|102.27|103.61|101.81|0
1643984030000|2022-02-04 14:13:50|104.3|102.5|104.18|102.38|104.3|102.5|104.18|102.38|0
1643984040000|2022-02-04 14:14:00|104.07|102.27|104.53|102.73|104.53|102.73|104.07|102.27|0
1643984050000|2022-02-04 14:14:10|104.3|102.5|104.35|102.55|104.47|102.67|104.3|102.5|0
1643984060000|2022-02-04 14:14:20|104.53|102.73|104.41|102.61|104.53|102.73|104.3|102.5|0
1643984070000|2022-02-04 14:14:30|104.64|102.84|104.53|102.73|104.64|102.84|104.53|102.73|0
1643984080000|2022-02-04 14:14:40|104.87|103.07|104.76|102.96|104.87|103.07|104.76|102.96|0
1643984090000|2022-02-04 14:14:50|104.58|102.78|105.1|103.3|105.22|103.42|104.58|102.78|0
1643984100000|2022-02-04 14:15:00|105.33|103.53|105.33|103.53|105.5|103.7|105.21|103.41|0
1643984110000|2022-02-04 14:15:10|105.04|103.24|105.21|103.41|105.21|103.41|104.76|102.96|0
1643984120000|2022-02-04 14:15:20|105.68|103.88|105.79|103.99|105.85|104.05|105.56|103.76|0
1643984130000|2022-02-04 14:15:30|105.91|104.11|105.96|104.16|105.96|104.16|105.91|104.11|0
1643984140000|2022-02-04 14:15:40|106.77|104.97|107.65|105.85|107.65|105.85|106.77|104.97|0
1643984150000|2022-02-04 14:15:50|107.82|106.02|108|106.2|108|106.2|107.76|105.96|0
1643984160000|2022-02-04 14:16:00|107.65|105.85|107.18|105.38|107.65|105.85|107.18|105.38|0
1643984170000|2022-02-04 14:16:10|107.41|105.61|107.3|105.5|107.41|105.61|107.18|105.38|0
1643984180000|2022-02-04 14:16:20|107.65|105.85|107.41|105.61|107.65|105.85|107.41|105.61|0
1643984190000|2022-02-04 14:16:30|107.3|105.5|107.41|105.61|107.41|105.61|107.3|105.5|0
1643984200000|2022-02-04 14:16:40|107.3|105.5|107.47|105.67|107.47|105.67|107.3|105.5|0
1643984210000|2022-02-04 14:16:50|107.94|106.14|107.53|105.73|108.11|106.31|107.53|105.73|0
1643984220000|2022-02-04 14:17:00|107.76|105.96|108|106.2|108|106.2|107.76|105.96|0
1643984230000|2022-02-04 14:17:10|107.94|106.14|108|106.2|108|106.2|107.88|106.08|0
1643984240000|2022-02-04 14:17:20|108.11|106.31|108.17|106.37|108.17|106.37|108.11|106.31|0
1643984250000|2022-02-04 14:17:30|108|106.2|108|106.2|108.11|106.31|108|106.2|0
1643984260000|2022-02-04 14:17:40|108.23|106.43|108|106.2|108.23|106.43|108|106.2|0
1643984270000|2022-02-04 14:17:50|108.11|106.31|107.53|105.73|108.11|106.31|107.53|105.73|0
1643984280000|2022-02-04 14:18:00|107.41|105.61|107.3|105.5|107.41|105.61|107.06|105.26|0
1643984290000|2022-02-04 14:18:10|107.18|105.38|107.06|105.26|107.18|105.38|107.06|105.26|0
1643984300000|2022-02-04 14:18:20|106.83|105.03|106.6|104.8|106.83|105.03|106.6|104.8|0
1643984310000|2022-02-04 14:18:30|106.71|104.91|106.71|104.91|107.06|105.26|106.71|104.91|0
1643984320000|2022-02-04 14:18:40|106.6|104.8|106.37|104.57|106.6|104.8|106.37|104.57|0
1643984330000|2022-02-04 14:18:50|106.6|104.8|106.48|104.68|106.6|104.8|106.42|104.62|0
1643984340000|2022-02-04 14:19:00|106.13|104.33|106.25|104.45|106.37|104.57|106.13|104.33|0
1643984350000|2022-02-04 14:19:10|106.02|104.22|106.25|104.45|106.25|104.45|106.02|104.22|0
1643984360000|2022-02-04 14:19:20|106.02|104.22|106.02|104.22|106.13|104.33|106.02|104.22|0
1643984370000|2022-02-04 14:19:30|105.96|104.16|106.13|104.33|106.13|104.33|105.96|104.16|0
1643984380000|2022-02-04 14:19:40|106.25|104.45|106.36|104.56|106.36|104.56|106.25|104.45|0
1643984390000|2022-02-04 14:19:50|106.6|104.8|106.88|105.08|106.94|105.14|106.6|104.8|0
1643984400000|2022-02-04 14:20:00|107.06|105.26|107.76|105.96|107.76|105.96|107.06|105.26|0
1643984410000|2022-02-04 14:20:10|107.99|106.19|107.29|105.49|107.99|106.19|107.29|105.49|0
1643984420000|2022-02-04 14:20:20|107.64|105.84|107.88|106.08|107.88|106.08|107.64|105.84|0
1643984430000|2022-02-04 14:20:30|108.11|106.31|107.93|106.13|108.11|106.31|107.93|106.13|0
1643984440000|2022-02-04 14:20:40|108.11|106.31|107.88|106.08|108.11|106.31|107.88|106.08|0
1643984450000|2022-02-04 14:20:50|107.76|105.96|107.99|106.19|107.99|106.19|107.76|105.96|0
1643984460000|2022-02-04 14:21:00|108.11|106.31|107.41|105.61|108.23|106.43|107.41|105.61|0
1643984470000|2022-02-04 14:21:10|107.7|105.9|107.29|105.49|107.7|105.9|107.29|105.49|0
1643984480000|2022-02-04 14:21:20|107.82|106.02|107.82|106.02|107.82|106.02|107.82|106.02|0
1643984490000|2022-02-04 14:21:30|107.99|106.19|108.23|106.43|108.34|106.54|107.99|106.19|0
1643984500000|2022-02-04 14:21:40|107.99|106.19|107.58|105.78|107.99|106.19|107.41|105.61|0
1643984510000|2022-02-04 14:21:50|107.76|105.96|107.53|105.73|107.76|105.96|107.53|105.73|0
1643984520000|2022-02-04 14:22:00|107.46|105.66|107.58|105.78|107.76|105.96|107.46|105.66|0
1643984530000|2022-02-04 14:22:10|107.29|105.49|107.76|105.96|107.76|105.96|107.29|105.49|0
1643984540000|2022-02-04 14:22:20|107.88|106.08|107.64|105.84|107.88|106.08|107.64|105.84|0
1643984550000|2022-02-04 14:22:30|107.76|105.96|107.7|105.9|107.76|105.96|107.7|105.9|0
1643984560000|2022-02-04 14:22:40|107.76|105.96|108.11|106.31|108.23|106.43|107.76|105.96|0
1643984570000|2022-02-04 14:22:50|107.87|106.07|107.99|106.19|107.99|106.19|107.7|105.9|0
1643984580000|2022-02-04 14:23:00|107.87|106.07|108.11|106.31|108.11|106.31|107.87|106.07|0
1643984590000|2022-02-04 14:23:10|107.87|106.07|107.99|106.19|107.99|106.19|107.87|106.07|0
1643984600000|2022-02-04 14:23:20|108.11|106.31|107.52|105.72|108.11|106.31|107.52|105.72|0
1643984610000|2022-02-04 14:23:30|107.64|105.84|107.99|106.19|108.11|106.31|107.64|105.84|0
1643984620000|2022-02-04 14:23:40|107.87|106.07|107.87|106.07|107.87|106.07|107.76|105.96|0
1643984630000|2022-02-04 14:23:50|107.64|105.84|108.11|106.31|108.11|106.31|107.64|105.84|0
1643984640000|2022-02-04 14:24:00|107.99|106.19|108.11|106.31|108.11|106.31|107.87|106.07|0
1643984650000|2022-02-04 14:24:10|107.99|106.19|107.87|106.07|107.99|106.19|107.87|106.07|0
1643984660000|2022-02-04 14:24:20|108.11|106.31|107.99|106.19|108.11|106.31|107.81|106.01|0
1643984670000|2022-02-04 14:24:30|108.05|106.25|107.99|106.19|108.05|106.25|107.99|106.19|0
1643984680000|2022-02-04 14:24:40|107.93|106.13|107.99|106.19|107.99|106.19|107.87|106.07|0
1643984690000|2022-02-04 14:24:50|108.22|106.42|107.76|105.96|108.22|106.42|107.76|105.96|0
1643984700000|2022-02-04 14:25:00|108.11|106.31|109.4|107.6|109.52|107.72|108.11|106.31|0
1643984710000|2022-02-04 14:25:10|109.87|108.07|110.23|108.43|110.23|108.43|109.87|108.07|0
1643984720000|2022-02-04 14:25:20|110.46|108.66|110.7|108.9|110.88|109.08|110.46|108.66|0
1643984730000|2022-02-04 14:25:30|111.06|109.26|111.06|109.26|111.18|109.38|110.7|108.9|0
1643984740000|2022-02-04 14:25:40|110.11|108.31|110.58|108.78|110.58|108.78|110.11|108.31|0
1643984750000|2022-02-04 14:25:50|110.7|108.9|110.64|108.84|110.7|108.9|110.58|108.78|0
1643984760000|2022-02-04 14:26:00|110.58|108.78|110.76|108.96|110.76|108.96|110.58|108.78|0
1643984770000|2022-02-04 14:26:10|110.99|109.19|111.06|109.26|111.06|109.26|110.94|109.14|0
1643984780000|2022-02-04 14:26:20|111.18|109.38|110.88|109.08|111.18|109.38|110.82|109.02|0
1643984790000|2022-02-04 14:26:30|110.82|109.02|110.82|109.02|110.82|109.02|110.7|108.9|0
1643984800000|2022-02-04 14:26:40|110.7|108.9|110.28|108.48|110.7|108.9|110.22|108.42|0
1643984810000|2022-02-04 14:26:50|110.22|108.42|110.28|108.48|110.34|108.54|110.11|108.31|0
1643984820000|2022-02-04 14:27:00|110.46|108.66|110.76|108.96|110.76|108.96|110.46|108.66|0
1643984830000|2022-02-04 14:27:10|110.7|108.9|110.34|108.54|110.7|108.9|110.22|108.42|0
1643984840000|2022-02-04 14:27:20|110.22|108.42|110.22|108.42|110.22|108.42|109.99|108.19|0
1643984850000|2022-02-04 14:27:30|110.58|108.78|110.46|108.66|110.58|108.78|110.4|108.6|0
1643984860000|2022-02-04 14:27:40|110.7|108.9|111.17|109.37|111.17|109.37|110.7|108.9|0
1643984870000|2022-02-04 14:27:50|111.06|109.26|111.06|109.26|111.29|109.49|111.06|109.26|0
1643984880000|2022-02-04 14:28:00|110.7|108.9|109.63|107.83|110.7|108.9|109.63|107.83|0
1643984890000|2022-02-04 14:28:10|109.4|107.6|109.75|107.95|109.87|108.07|109.4|107.6|0
1643984900000|2022-02-04 14:28:20|109.63|107.83|109.63|107.83|109.75|107.95|109.63|107.83|0
1643984910000|2022-02-04 14:28:30|109.75|107.95|109.69|107.89|109.87|108.07|109.69|107.89|0
1643984920000|2022-02-04 14:28:40|109.63|107.83|109.63|107.83|109.63|107.83|109.51|107.71|0
1643984930000|2022-02-04 14:28:50|109.92|108.12|109.45|107.65|109.99|108.19|109.45|107.65|0
1643984940000|2022-02-04 14:29:00|109.51|107.71|108.98|107.18|109.51|107.71|108.98|107.18|0
1643984950000|2022-02-04 14:29:10|108.81|107.01|109.16|107.36|109.16|107.36|108.81|107.01|0
1643984960000|2022-02-04 14:29:20|108.92|107.12|109.04|107.24|109.16|107.36|108.92|107.12|0
1643984970000|2022-02-04 14:29:30|108.86|107.06|108.81|107.01|108.98|107.18|108.81|107.01|0
1643984980000|2022-02-04 14:29:40|108.92|107.12|108.98|107.18|109.04|107.24|108.92|107.12|0
1643984990000|2022-02-04 14:29:50|108.92|107.12|109.16|107.36|109.16|107.36|108.86|107.06|0
1643985000000|2022-02-04 14:30:00|109.1|107.3|110.34|108.54|110.34|108.54|109.1|107.3|0
1643985010000|2022-02-04 14:30:10|110.46|108.66|111.65|109.85|111.65|109.85|110.16|108.36|0
1643985020000|2022-02-04 14:30:20|111.53|109.73|112.01|110.21|112.01|110.21|111.47|109.67|0
1643985030000|2022-02-04 14:30:30|112.37|110.57|111.35|109.55|112.37|110.57|111.35|109.55|0
1643985040000|2022-02-04 14:30:40|110.81|109.01|111.77|109.97|111.77|109.97|110.58|108.78|0
1643985050000|2022-02-04 14:30:50|111.71|109.91|110.16|108.36|111.71|109.91|110.16|108.36|0
1643985060000|2022-02-04 14:31:00|110.22|108.42|109.39|107.59|110.34|108.54|109.39|107.59|0
1643985070000|2022-02-04 14:31:10|109.87|108.07|109.86|108.06|110.93|109.13|109.86|108.06|0
1643985080000|2022-02-04 14:31:20|110.63|108.83|110.99|109.19|111.17|109.37|110.63|108.83|0
1643985090000|2022-02-04 14:31:30|110.69|108.89|110.1|108.3|110.81|109.01|110.1|108.3|0
1643985100000|2022-02-04 14:31:40|109.75|107.95|109.98|108.18|110.34|108.54|109.75|107.95|0
1643985110000|2022-02-04 14:31:50|109.63|107.83|109.51|107.71|109.86|108.06|109.51|107.71|0
1643985120000|2022-02-04 14:32:00|111.68|109.88|112.93|111.13|112.93|111.13|111.68|109.88|0
1643985130000|2022-02-04 14:32:10|112.51|110.71|110.05|108.25|112.51|110.71|110.05|108.25|0
1643985140000|2022-02-04 14:32:20|109.94|108.14|109.7|107.9|109.94|108.14|109.7|107.9|0
1643985150000|2022-02-04 14:32:30|109.82|108.02|110.29|108.49|110.29|108.49|109.7|107.9|0
1643985160000|2022-02-04 14:32:40|110.47|108.67|109.23|107.43|110.47|108.67|109.23|107.43|0
1643985170000|2022-02-04 14:32:50|108.99|107.19|108.53|106.73|108.99|107.19|108.53|106.73|0
1643985180000|2022-02-04 14:33:00|108.64|106.84|108.35|106.55|108.64|106.84|108.29|106.49|0
1643985190000|2022-02-04 14:33:10|107.94|106.14|108.29|106.49|108.76|106.96|107.94|106.14|0
1643985200000|2022-02-04 14:33:20|108.53|106.73|108.82|107.02|108.82|107.02|108.53|106.73|0
1643985210000|2022-02-04 14:33:30|108.76|106.96|108.41|106.61|108.82|107.02|108.29|106.49|0
1643985220000|2022-02-04 14:33:40|108.52|106.72|107.94|106.14|108.76|106.96|107.94|106.14|0
1643985230000|2022-02-04 14:33:50|108.17|106.37|108.64|106.84|108.99|107.19|108.17|106.37|0
1643985240000|2022-02-04 14:34:00|108.11|106.31|107.71|105.91|108.11|106.31|107.71|105.91|0
1643985250000|2022-02-04 14:34:10|107.47|105.67|107.59|105.79|107.82|106.02|107.47|105.67|0
1643985260000|2022-02-04 14:34:20|107.82|106.02|107.36|105.56|107.82|106.02|107.36|105.56|0
1643985270000|2022-02-04 14:34:30|108.41|106.61|107.71|105.91|108.41|106.61|107.71|105.91|0
1643985280000|2022-02-04 14:34:40|107.47|105.67|107.12|105.32|107.53|105.73|107.12|105.32|0
1643985290000|2022-02-04 14:34:50|106.89|105.09|106.78|104.98|106.89|105.09|106.43|104.63|0
1643985300000|2022-02-04 14:35:00|106.95|105.15|105.97|104.17|106.95|105.15|105.74|103.94|0
1643985310000|2022-02-04 14:35:10|105.85|104.05|104.93|103.13|105.85|104.05|104.93|103.13|0
1643985320000|2022-02-04 14:35:20|104.82|103.02|105.39|103.59|105.39|103.59|104.59|102.79|0
1643985330000|2022-02-04 14:35:30|105.68|103.88|105.28|103.48|105.97|104.17|105.28|103.48|0
1643985340000|2022-02-04 14:35:40|105.39|103.59|105.74|103.94|105.85|104.05|105.39|103.59|0
1643985350000|2022-02-04 14:35:50|105.28|103.48|106.14|104.34|106.14|104.34|105.28|103.48|0
1643985360000|2022-02-04 14:36:00|105.74|103.94|105.62|103.82|105.74|103.94|105.39|103.59|0
1643985370000|2022-02-04 14:36:10|105.51|103.71|105.85|104.05|105.85|104.05|105.16|103.36|0
1643985380000|2022-02-04 14:36:20|106.72|104.92|107.36|105.56|107.36|105.56|106.72|104.92|0
1643985390000|2022-02-04 14:36:30|108.29|106.49|108.17|106.37|108.99|107.19|108.05|106.25|0
1643985400000|2022-02-04 14:36:40|108.4|106.6|109.11|107.31|109.11|107.31|108.4|106.6|0
1643985410000|2022-02-04 14:36:50|108.76|106.96|108.17|106.37|108.76|106.96|108.05|106.25|0
1643985420000|2022-02-04 14:37:00|108.87|107.07|107.64|105.84|108.87|107.07|107.47|105.67|0
1643985430000|2022-02-04 14:37:10|107.59|105.79|107.12|105.32|107.59|105.79|107.01|105.21|0
1643985440000|2022-02-04 14:37:20|106.54|104.74|105.97|104.17|106.6|104.8|105.97|104.17|0
1643985450000|2022-02-04 14:37:30|106.31|104.51|106.43|104.63|106.43|104.63|106.31|104.51|0
1643985460000|2022-02-04 14:37:40|106.31|104.51|106.31|104.51|106.31|104.51|106.08|104.28|0
1643985470000|2022-02-04 14:37:50|106.08|104.28|105.85|104.05|106.2|104.4|105.85|104.05|0
1643985480000|2022-02-04 14:38:00|106.02|104.22|106.71|104.91|106.71|104.91|106.02|104.22|0
1643985490000|2022-02-04 14:38:10|106.89|105.09|106.89|105.09|107.12|105.32|106.89|105.09|0
1643985500000|2022-02-04 14:38:20|106.43|104.63|106.43|104.63|106.6|104.8|106.43|104.63|0
1643985510000|2022-02-04 14:38:30|106.77|104.97|107.59|105.79|107.59|105.79|106.54|104.74|0
1643985520000|2022-02-04 14:38:40|107.24|105.44|106.48|104.68|107.24|105.44|106.43|104.63|0
1643985530000|2022-02-04 14:38:50|106.54|104.74|107.7|105.9|107.7|105.9|105.85|104.05|0
1643985540000|2022-02-04 14:39:00|107.41|105.61|106.77|104.97|107.7|105.9|106.77|104.97|0
1643985550000|2022-02-04 14:39:10|106.54|104.74|105.96|104.16|106.6|104.8|105.96|104.16|0
1643985560000|2022-02-04 14:39:20|106.08|104.28|106.19|104.39|106.19|104.39|105.73|103.93|0
1643985570000|2022-02-04 14:39:30|106.08|104.28|106.89|105.09|106.89|105.09|106.08|104.28|0
1643985580000|2022-02-04 14:39:40|106.66|104.86|106.77|104.97|106.89|105.09|106.66|104.86|0
1643985590000|2022-02-04 14:39:50|106.54|104.74|107.35|105.55|107.35|105.55|106.54|104.74|0
1643985600000|2022-02-04 14:40:00|107.7|105.9|109.28|107.48|109.28|107.48|107.52|105.72|0
1643985610000|2022-02-04 14:40:10|109.46|107.66|111.11|109.31|111.17|109.37|109.46|107.66|0
1643985620000|2022-02-04 14:40:20|110.52|108.72|111.71|109.91|111.71|109.91|110.52|108.72|0
1643985630000|2022-02-04 14:40:30|111.83|110.03|112.66|110.86|113.14|111.34|111.83|110.03|0
1643985640000|2022-02-04 14:40:40|113.26|111.46|112.54|110.74|113.38|111.58|112.54|110.74|0
1643985650000|2022-02-04 14:40:50|112.72|110.92|112.6|110.8|113.08|111.28|112.54|110.74|0
1643985660000|2022-02-04 14:41:00|112.54|110.74|111.76|109.96|112.54|110.74|111.76|109.96|0
1643985670000|2022-02-04 14:41:10|111.95|110.15|112.24|110.44|112.24|110.44|111.95|110.15|0
1643985680000|2022-02-04 14:41:20|112.18|110.38|112.84|111.04|113.26|111.46|112.18|110.38|0
1643985690000|2022-02-04 14:41:30|113.02|111.22|113.74|111.94|113.99|112.19|113.02|111.22|0
1643985700000|2022-02-04 14:41:40|113.86|112.06|114.41|112.61|114.71|112.91|113.86|112.06|0
1643985710000|2022-02-04 14:41:50|114.71|112.91|115.2|113.4|115.2|113.4|114.71|112.91|0
1643985720000|2022-02-04 14:42:00|114.59|112.79|114.83|113.03|114.83|113.03|114.35|112.55|0
1643985730000|2022-02-04 14:42:10|114.59|112.79|114.95|113.15|115.56|113.76|114.59|112.79|0
1643985740000|2022-02-04 14:42:20|115.5|113.7|116.78|114.98|116.78|114.98|115.5|113.7|0
1643985750000|2022-02-04 14:42:30|116.66|114.86|116.78|114.98|116.78|114.98|116.66|114.86|0
1643985760000|2022-02-04 14:42:40|114.23|112.43|113.87|112.07|114.23|112.43|113.87|112.07|0
1643985770000|2022-02-04 14:42:50|113.99|112.19|113.75|111.95|115.69|113.89|113.75|111.95|0
1643985780000|2022-02-04 14:43:00|114.06|112.26|114|112.2|114.06|112.26|113.51|111.71|0
1643985790000|2022-02-04 14:43:10|113.93|112.13|114.12|112.32|114.12|112.32|113.93|112.13|0
1643985800000|2022-02-04 14:43:20|114|112.2|114.73|112.93|114.73|112.93|114|112.2|0
1643985810000|2022-02-04 14:43:30|115.59|113.79|116.33|114.53|116.33|114.53|115.47|113.67|0
1643985820000|2022-02-04 14:43:40|116.51|114.71|116.33|114.53|116.51|114.71|116.33|114.53|0
1643985830000|2022-02-04 14:43:50|116.39|114.59|116.33|114.53|116.39|114.59|116.21|114.41|0
1643985840000|2022-02-04 14:44:00|116.08|114.28|115.71|113.91|116.45|114.65|115.71|113.91|0
1643985850000|2022-02-04 14:44:10|115.47|113.67|115.22|113.42|115.47|113.67|115.1|113.3|0
1643985860000|2022-02-04 14:44:20|114.85|113.05|114.49|112.69|114.85|113.05|114.24|112.44|0
1643985870000|2022-02-04 14:44:30|114.97|113.17|113.87|112.07|114.97|113.17|113.87|112.07|0
1643985880000|2022-02-04 14:44:40|114.24|112.44|114.73|112.93|114.73|112.93|114.24|112.44|0
1643985890000|2022-02-04 14:44:50|115.1|113.3|114.97|113.17|115.1|113.3|114.85|113.05|0
1643985900000|2022-02-04 14:45:00|114.73|112.93|115.59|113.79|115.59|113.79|114.73|112.93|0
1643985910000|2022-02-04 14:45:10|115.83|114.03|115.47|113.67|116.08|114.28|115.47|113.67|0
1643985920000|2022-02-04 14:45:20|114.85|113.05|115.47|113.67|115.47|113.67|114.85|113.05|0
1643985930000|2022-02-04 14:45:30|115.52|113.72|116.45|114.65|116.45|114.65|115.52|113.72|0
1643985940000|2022-02-04 14:45:40|116.95|115.15|116.7|114.9|117.07|115.27|116.7|114.9|0
1643985950000|2022-02-04 14:45:50|116.33|114.53|115.89|114.09|116.33|114.53|115.71|113.91|0
1643985960000|2022-02-04 14:46:00|116.2|114.4|115.71|113.91|116.2|114.4|115.71|113.91|0
1643985970000|2022-02-04 14:46:10|116.33|114.53|116.08|114.28|116.45|114.65|116.08|114.28|0
1643985980000|2022-02-04 14:46:20|116.33|114.53|117.44|115.64|117.44|115.64|116.2|114.4|0
1643985990000|2022-02-04 14:46:30|116.57|114.77|116.08|114.28|116.57|114.77|115.96|114.16|0
1643986000000|2022-02-04 14:46:40|115.96|114.16|116.08|114.28|116.33|114.53|115.96|114.16|0
1643986010000|2022-02-04 14:46:50|115.96|114.16|115.71|113.91|115.96|114.16|115.59|113.79|0
1643986020000|2022-02-04 14:47:00|116.08|114.28|115.22|113.42|116.08|114.28|115.22|113.42|0
1643986030000|2022-02-04 14:47:10|114.73|112.93|114.6|112.8|114.73|112.93|114.48|112.68|0
1643986040000|2022-02-04 14:47:20|114.91|113.11|115.59|113.79|115.59|113.79|114.91|113.11|0
1643986050000|2022-02-04 14:47:30|115.46|113.66|116|114.2|116.5|114.7|115.34|113.54|0
1643986060000|2022-02-04 14:47:40|116.25|114.45|115.82|114.02|116.25|114.45|115.64|113.84|0
1643986070000|2022-02-04 14:47:50|115.88|114.08|115.88|114.08|116.13|114.33|115.76|113.96|0
1643986080000|2022-02-04 14:48:00|115.64|113.84|114.78|112.98|115.64|113.84|114.78|112.98|0
1643986090000|2022-02-04 14:48:10|114.17|112.37|114.54|112.74|114.54|112.74|114.17|112.37|0
1643986100000|2022-02-04 14:48:20|113.99|112.19|115.08|113.28|115.08|113.28|113.68|111.88|0
1643986110000|2022-02-04 14:48:30|114.84|113.04|114.27|112.47|114.84|113.04|114.03|112.23|0
1643986120000|2022-02-04 14:48:40|114.39|112.59|113.42|111.62|114.64|112.84|113.42|111.62|0
1643986130000|2022-02-04 14:48:50|113.54|111.74|114.15|112.35|114.15|112.35|113.54|111.74|0
1643986140000|2022-02-04 14:49:00|114.64|112.84|114.88|113.08|114.88|113.08|114.64|112.84|0
1643986150000|2022-02-04 14:49:10|115|113.2|116.1|114.3|116.1|114.3|115|113.2|0
1643986160000|2022-02-04 14:49:20|115.98|114.18|115.98|114.18|115.98|114.18|115.49|113.69|0
1643986170000|2022-02-04 14:49:30|116.22|114.42|115.98|114.18|116.59|114.79|115.98|114.18|0
1643986180000|2022-02-04 14:49:40|115.85|114.05|115.61|113.81|116.1|114.3|115.61|113.81|0
1643986190000|2022-02-04 14:49:50|115.85|114.05|114.81|113.01|115.85|114.05|114.81|113.01|0
1643986200000|2022-02-04 14:50:00|114.39|112.59|115.37|113.57|115.37|113.57|114.39|112.59|0
1643986210000|2022-02-04 14:50:10|115.73|113.93|114.88|113.08|115.73|113.93|114.88|113.08|0
1643986220000|2022-02-04 14:50:20|114.76|112.96|113.78|111.98|114.76|112.96|113.78|111.98|0
1643986230000|2022-02-04 14:50:30|113.72|111.92|112.46|110.66|113.72|111.92|112.46|110.66|0
1643986240000|2022-02-04 14:50:40|112.39|110.59|112.82|111.02|112.82|111.02|112.03|110.23|0
1643986250000|2022-02-04 14:50:50|112.58|110.78|112.34|110.54|112.58|110.78|112.34|110.54|0
1643986260000|2022-02-04 14:51:00|113.6|111.8|113.18|111.38|113.6|111.8|113.18|111.38|0
1643986270000|2022-02-04 14:51:10|113.78|111.98|113.78|111.98|113.78|111.98|113.06|111.26|0
1643986280000|2022-02-04 14:51:20|114.03|112.23|113.06|111.26|114.03|112.23|113.06|111.26|0
1643986290000|2022-02-04 14:51:30|112.82|111.02|112.22|110.42|112.82|111.02|112.22|110.42|0
1643986300000|2022-02-04 14:51:40|112.39|110.59|111.38|109.58|112.39|110.59|111.38|109.58|0
1643986310000|2022-02-04 14:51:50|111.14|109.34|111.38|109.58|111.38|109.58|111.02|109.22|0
1643986320000|2022-02-04 14:52:00|111.02|109.22|111.02|109.22|111.02|109.22|110.66|108.86|0
1643986330000|2022-02-04 14:52:10|111.14|109.34|110.54|108.74|111.14|109.34|110.54|108.74|0
1643986340000|2022-02-04 14:52:20|111.38|109.58|111.08|109.28|111.38|109.58|111.08|109.28|0
1643986350000|2022-02-04 14:52:30|110.9|109.1|111.26|109.46|111.32|109.52|110.9|109.1|0
1643986360000|2022-02-04 14:52:40|110.78|108.98|110.54|108.74|110.78|108.98|110.54|108.74|0
1643986370000|2022-02-04 14:52:50|110.72|108.92|109|107.2|110.72|108.92|109|107.2|0
1643986380000|2022-02-04 14:53:00|109.71|107.91|110.66|108.86|110.66|108.86|109.59|107.79|0
1643986390000|2022-02-04 14:53:10|110.9|109.1|110.9|109.1|110.9|109.1|110.66|108.86|0
1643986400000|2022-02-04 14:53:20|110.36|108.56|109.77|107.97|110.36|108.56|109.77|107.97|0
1643986410000|2022-02-04 14:53:30|109.48|107.68|110.42|108.62|110.42|108.62|109.36|107.56|0
1643986420000|2022-02-04 14:53:40|110.3|108.5|110.48|108.68|110.48|108.68|110.07|108.27|0
1643986430000|2022-02-04 14:53:50|110.54|108.74|110.3|108.5|110.54|108.74|110.3|108.5|0
1643986440000|2022-02-04 14:54:00|110.54|108.74|111.02|109.22|111.61|109.81|110.54|108.74|0
1643986450000|2022-02-04 14:54:10|111.38|109.58|111.14|109.34|111.5|109.7|111.14|109.34|0
1643986460000|2022-02-04 14:54:20|111.85|110.05|111.97|110.17|111.97|110.17|111.85|110.05|0
1643986470000|2022-02-04 14:54:30|112.15|110.35|111.85|110.05|112.15|110.35|111.85|110.05|0
1643986480000|2022-02-04 14:54:40|110.9|109.1|110.9|109.1|110.96|109.16|110.66|108.86|0
1643986490000|2022-02-04 14:54:50|110.66|108.86|110.12|108.32|110.66|108.86|110.07|108.27|0
1643986500000|2022-02-04 14:55:00|110.66|108.86|111.37|109.57|111.37|109.57|110.66|108.86|0
1643986510000|2022-02-04 14:55:10|110.9|109.1|110.78|108.98|111.31|109.51|110.78|108.98|0
1643986520000|2022-02-04 14:55:20|110.42|108.62|110.66|108.86|110.66|108.86|110.42|108.62|0
1643986530000|2022-02-04 14:55:30|110.9|109.1|111.85|110.05|111.85|110.05|110.84|109.04|0
1643986540000|2022-02-04 14:55:40|112.09|110.29|112.87|111.07|112.87|111.07|112.09|110.29|0
1643986550000|2022-02-04 14:55:50|111.97|110.17|111.61|109.81|111.97|110.17|111.61|109.81|0
1643986560000|2022-02-04 14:56:00|111.77|109.97|112.8|111|112.8|111|111.77|109.97|0
1643986570000|2022-02-04 14:56:10|112.44|110.64|113.04|111.24|113.04|111.24|112.44|110.64|0
1643986580000|2022-02-04 14:56:20|113.16|111.36|112.56|110.76|113.16|111.36|112.49|110.69|0
1643986590000|2022-02-04 14:56:30|112.44|110.64|112.13|110.33|112.74|110.94|112.13|110.33|0
1643986600000|2022-02-04 14:56:40|112.01|110.21|111.59|109.79|112.01|110.21|111.59|109.79|0
1643986610000|2022-02-04 14:56:50|111.47|109.67|111.11|109.31|111.47|109.67|111.05|109.25|0
1643986620000|2022-02-04 14:57:00|110.87|109.07|110.28|108.48|110.87|109.07|110.28|108.48|0
1643986630000|2022-02-04 14:57:10|109.92|108.12|110.4|108.6|110.4|108.6|109.56|107.76|0
1643986640000|2022-02-04 14:57:20|110.52|108.72|109.8|108|110.52|108.72|109.45|107.65|0
1643986650000|2022-02-04 14:57:30|110.16|108.36|109.56|107.76|110.16|108.36|109.56|107.76|0
1643986660000|2022-02-04 14:57:40|110.28|108.48|111.35|109.55|111.35|109.55|110.28|108.48|0
1643986670000|2022-02-04 14:57:50|111.17|109.37|111.47|109.67|111.65|109.85|111.17|109.37|0
1643986680000|2022-02-04 14:58:00|111.23|109.43|113.28|111.48|113.28|111.48|111.23|109.43|0
1643986690000|2022-02-04 14:58:10|113.22|111.42|112.43|110.63|113.22|111.42|112.25|110.45|0
1643986700000|2022-02-04 14:58:20|113.16|111.36|112.85|111.05|113.52|111.72|112.85|111.05|0
1643986710000|2022-02-04 14:58:30|113.22|111.42|113.04|111.24|113.22|111.42|112.8|111|0
1643986720000|2022-02-04 14:58:40|112.92|111.12|113.16|111.36|113.16|111.36|112.8|111|0
1643986730000|2022-02-04 14:58:50|113.64|111.84|113.28|111.48|113.64|111.84|113.16|111.36|0
1643986740000|2022-02-04 14:59:00|113.16|111.36|112.55|110.75|113.16|111.36|112.43|110.63|0
1643986750000|2022-02-04 14:59:10|112.67|110.87|112.8|111|112.8|111|112.25|110.45|0
1643986760000|2022-02-04 14:59:20|112.43|110.63|112.67|110.87|112.8|111|112.43|110.63|0
1643986770000|2022-02-04 14:59:30|112.55|110.75|112.67|110.87|113.09|111.29|112.55|110.75|0
1643986780000|2022-02-04 14:59:40|112.79|110.99|112.19|110.39|112.92|111.12|112.19|110.39|0
1643986790000|2022-02-04 14:59:50|112.07|110.27|111.95|110.15|112.07|110.27|111.71|109.91|0
1643986800000|2022-02-04 15:00:00|113.16|111.36|112.79|110.99|113.16|111.36|112.79|110.99|0
1643986810000|2022-02-04 15:00:10|112.31|110.51|114.13|112.33|114.13|112.33|112.31|110.51|0
1643986820000|2022-02-04 15:00:20|114.25|112.45|114.49|112.69|114.86|113.06|114.25|112.45|0
1643986830000|2022-02-04 15:00:30|114.74|112.94|114.13|112.33|114.74|112.94|114.13|112.33|0
1643986840000|2022-02-04 15:00:40|114.37|112.57|115.28|113.48|115.28|113.48|114.37|112.57|0
1643986850000|2022-02-04 15:00:50|116.09|114.29|115.59|113.79|116.09|114.29|115.59|113.79|0
1643986860000|2022-02-04 15:01:00|115.53|113.73|116.33|114.53|116.33|114.53|115.53|113.73|0
1643986870000|2022-02-04 15:01:10|116.08|114.28|115.72|113.92|116.08|114.28|115.72|113.92|0
1643986880000|2022-02-04 15:01:20|115.59|113.79|115.96|114.16|116.21|114.41|115.59|113.79|0
1643986890000|2022-02-04 15:01:30|115.35|113.55|115.84|114.04|115.84|114.04|115.35|113.55|0
1643986900000|2022-02-04 15:01:40|115.9|114.1|114.98|113.18|115.9|114.1|114.98|113.18|0
1643986910000|2022-02-04 15:01:50|114.61|112.81|114.37|112.57|114.86|113.06|114.37|112.57|0
1643986920000|2022-02-04 15:02:00|114.55|112.75|114.74|112.94|114.86|113.06|114.55|112.75|0
1643986930000|2022-02-04 15:02:10|114.37|112.57|113.03|111.23|114.37|112.57|113.03|111.23|0
1643986940000|2022-02-04 15:02:20|112.67|110.87|112.31|110.51|112.67|110.87|112.31|110.51|0
1643986950000|2022-02-04 15:02:30|113.15|111.35|113.03|111.23|113.15|111.35|113.03|111.23|0
1643986960000|2022-02-04 15:02:40|112.67|110.87|111.47|109.67|112.67|110.87|111.47|109.67|0
1643986970000|2022-02-04 15:02:50|111.35|109.55|112.25|110.45|112.67|110.87|111.35|109.55|0
1643986980000|2022-02-04 15:03:00|112.49|110.69|111.64|109.84|112.49|110.69|111.59|109.79|0
1643986990000|2022-02-04 15:03:10|111.35|109.55|110.99|109.19|111.35|109.55|110.87|109.07|0
1643987000000|2022-02-04 15:03:20|110.75|108.95|110.99|109.19|110.99|109.19|110.75|108.95|0
1643987010000|2022-02-04 15:03:30|111.59|109.79|112.91|111.11|112.91|111.11|111.59|109.79|0
1643987020000|2022-02-04 15:03:40|112.85|111.05|112.85|111.05|113.03|111.23|112.85|111.05|0
1643987030000|2022-02-04 15:03:50|113.4|111.6|113.64|111.84|113.76|111.96|113.4|111.6|0
1643987040000|2022-02-04 15:04:00|113.4|111.6|113.27|111.47|113.4|111.6|113.03|111.23|0
1643987050000|2022-02-04 15:04:10|113.52|111.72|114.12|112.32|114.25|112.45|113.52|111.72|0
1643987060000|2022-02-04 15:04:20|114.61|112.81|114.49|112.69|114.98|113.18|114.49|112.69|0
1643987070000|2022-02-04 15:04:30|114.25|112.45|114.98|113.18|114.98|113.18|114|112.2|0
1643987080000|2022-02-04 15:04:40|115.22|113.42|114.98|113.18|115.22|113.42|114.98|113.18|0
1643987090000|2022-02-04 15:04:50|114.61|112.81|114.12|112.32|114.61|112.81|114.06|112.26|0
1643987100000|2022-02-04 15:05:00|114.24|112.44|114.12|112.32|114.61|112.81|114.12|112.32|0
1643987110000|2022-02-04 15:05:10|113.88|112.08|115.1|113.3|115.1|113.3|113.88|112.08|0
1643987120000|2022-02-04 15:05:20|114.85|113.05|115.71|113.91|115.83|114.03|114.73|112.93|0
1643987130000|2022-02-04 15:05:30|115.34|113.54|115.96|114.16|116.08|114.28|115.34|113.54|0
1643987140000|2022-02-04 15:05:40|115.83|114.03|115.1|113.3|115.83|114.03|115.1|113.3|0
1643987150000|2022-02-04 15:05:50|114.98|113.18|114.12|112.32|114.98|113.18|114.12|112.32|0
1643987160000|2022-02-04 15:06:00|114.49|112.69|113.51|111.71|114.49|112.69|113.51|111.71|0
1643987170000|2022-02-04 15:06:10|114.06|112.26|114.61|112.81|114.61|112.81|114.06|112.26|0
1643987180000|2022-02-04 15:06:20|114.91|113.11|114.3|112.5|114.91|113.11|114.3|112.5|0
1643987190000|2022-02-04 15:06:30|114.37|112.57|114.85|113.05|114.85|113.05|114.37|112.57|0
1643987200000|2022-02-04 15:06:40|114.37|112.57|113.64|111.84|114.37|112.57|113.64|111.84|0
1643987210000|2022-02-04 15:06:50|113.51|111.71|113.03|111.23|113.51|111.71|113.03|111.23|0
1643987220000|2022-02-04 15:07:00|112.91|111.11|113.15|111.35|113.39|111.59|112.91|111.11|0
1643987230000|2022-02-04 15:07:10|113.51|111.71|114.73|112.93|114.85|113.05|113.51|111.71|0
1643987240000|2022-02-04 15:07:20|114.12|112.32|113.88|112.08|114.12|112.32|113.63|111.83|0
1643987250000|2022-02-04 15:07:30|113.76|111.96|113.27|111.47|113.76|111.96|113.27|111.47|0
1643987260000|2022-02-04 15:07:40|113.51|111.71|112.79|110.99|113.51|111.71|112.79|110.99|0
1643987270000|2022-02-04 15:07:50|112.91|111.11|112.79|110.99|112.91|111.11|112.54|110.74|0
1643987280000|2022-02-04 15:08:00|112.91|111.11|113.76|111.96|113.76|111.96|112.91|111.11|0
1643987290000|2022-02-04 15:08:10|113.69|111.89|114.49|112.69|114.49|112.69|113.69|111.89|0
1643987300000|2022-02-04 15:08:20|114.61|112.81|114.73|112.93|114.73|112.93|114.36|112.56|0
1643987310000|2022-02-04 15:08:30|114.42|112.62|114.24|112.44|114.42|112.62|113.88|112.08|0
1643987320000|2022-02-04 15:08:40|114.36|112.56|113.88|112.08|114.36|112.56|113.63|111.83|0
1643987330000|2022-02-04 15:08:50|114.18|112.38|113.75|111.95|114.18|112.38|113.75|111.95|0
1643987340000|2022-02-04 15:09:00|113.93|112.13|114.24|112.44|114.24|112.44|113.93|112.13|0
1643987350000|2022-02-04 15:09:10|114|112.2|114|112.2|114.36|112.56|114|112.2|0
1643987360000|2022-02-04 15:09:20|113.63|111.83|113.88|112.08|113.88|112.08|113.27|111.47|0
1643987370000|2022-02-04 15:09:30|114.18|112.38|113.63|111.83|114.18|112.38|113.63|111.83|0
1643987380000|2022-02-04 15:09:40|113.27|111.47|112.91|111.11|113.27|111.47|112.91|111.11|0
1643987390000|2022-02-04 15:09:50|113.03|111.23|112.18|110.38|113.03|111.23|112.18|110.38|0
1643987400000|2022-02-04 15:10:00|111.94|110.14|111.94|110.14|112.78|110.98|111.94|110.14|0
1643987410000|2022-02-04 15:10:10|111.22|109.42|110.03|108.23|111.22|109.42|110.03|108.23|0
1643987420000|2022-02-04 15:10:20|110.15|108.35|109.79|107.99|110.15|108.35|109.55|107.75|0
1643987430000|2022-02-04 15:10:30|109.61|107.81|110.08|108.28|110.38|108.58|109.61|107.81|0
1643987440000|2022-02-04 15:10:40|109.49|107.69|109.79|107.99|109.79|107.99|109.43|107.63|0
1643987450000|2022-02-04 15:10:50|109.43|107.63|109.08|107.28|109.43|107.63|108.6|106.8|0
1643987460000|2022-02-04 15:11:00|109.31|107.51|110.14|108.34|110.14|108.34|109.31|107.51|0
1643987470000|2022-02-04 15:11:10|109.91|108.11|110.08|108.28|110.08|108.28|109.91|108.11|0
1643987480000|2022-02-04 15:11:20|109.55|107.75|110.08|108.28|110.14|108.34|109.55|107.75|0
1643987490000|2022-02-04 15:11:30|109.91|108.11|110.62|108.82|110.62|108.82|109.79|107.99|0
1643987500000|2022-02-04 15:11:40|110.74|108.94|110.98|109.18|110.98|109.18|110.74|108.94|0
1643987510000|2022-02-04 15:11:50|110.56|108.76|110.98|109.18|110.98|109.18|110.56|108.76|0
1643987520000|2022-02-04 15:12:00|110.74|108.94|111.94|110.14|111.94|110.14|110.74|108.94|0
1643987530000|2022-02-04 15:12:10|112.06|110.26|111.22|109.42|112.06|110.26|111.22|109.42|0
1643987540000|2022-02-04 15:12:20|111.46|109.66|111.46|109.66|111.46|109.66|111.22|109.42|0
1643987550000|2022-02-04 15:12:30|111.1|109.3|111.16|109.36|111.34|109.54|111.1|109.3|0
1643987560000|2022-02-04 15:12:40|111.7|109.9|111.46|109.66|111.7|109.9|111.46|109.66|0
1643987570000|2022-02-04 15:12:50|111.22|109.42|111.7|109.9|111.82|110.02|111.22|109.42|0
1643987580000|2022-02-04 15:13:00|111.58|109.78|112.3|110.5|112.3|110.5|111.58|109.78|0
1643987590000|2022-02-04 15:13:10|113.02|111.22|113.87|112.07|113.87|112.07|113.02|111.22|0
1643987600000|2022-02-04 15:13:20|114.24|112.44|114.48|112.68|114.72|112.92|114.24|112.44|0
1643987610000|2022-02-04 15:13:30|114.85|113.05|114.6|112.8|114.85|113.05|114.6|112.8|0
1643987620000|2022-02-04 15:13:40|114.24|112.44|114.48|112.68|114.6|112.8|114.24|112.44|0
1643987630000|2022-02-04 15:13:50|114.36|112.56|115.21|113.41|115.21|113.41|114.36|112.56|0
1643987640000|2022-02-04 15:14:00|115.58|113.78|116.25|114.45|116.25|114.45|115.58|113.78|0
1643987650000|2022-02-04 15:14:10|115.7|113.9|115.58|113.78|115.76|113.96|115.33|113.53|0
1643987660000|2022-02-04 15:14:20|114.9|113.1|115.21|113.41|115.21|113.41|114.9|113.1|0
1643987670000|2022-02-04 15:14:30|114.97|113.17|114.97|113.17|115.21|113.41|114.97|113.17|0
1643987680000|2022-02-04 15:14:40|115.21|113.41|115.46|113.66|115.46|113.66|115.21|113.41|0
1643987690000|2022-02-04 15:14:50|115.33|113.53|115.58|113.78|115.7|113.9|115.33|113.53|0
1643987700000|2022-02-04 15:15:00|115.21|113.41|117.06|115.26|117.06|115.26|115.21|113.41|0
1643987710000|2022-02-04 15:15:10|117.49|115.69|117.8|116|117.8|116|117.18|115.38|0
1643987720000|2022-02-04 15:15:20|117.68|115.88|117.68|115.88|117.86|116.06|117.68|115.88|0
1643987730000|2022-02-04 15:15:30|117.92|116.12|117.98|116.18|118.17|116.37|117.92|116.12|0
1643987740000|2022-02-04 15:15:40|118.05|116.25|117.74|115.94|118.05|116.25|117.74|115.94|0
1643987750000|2022-02-04 15:15:50|117.92|116.12|118.05|116.25|118.17|116.37|117.92|116.12|0
1643987760000|2022-02-04 15:16:00|118.42|116.62|118.17|116.37|118.55|116.75|118.17|116.37|0
1643987770000|2022-02-04 15:16:10|117.92|116.12|117.8|116|117.92|116.12|117.55|115.75|0
1643987780000|2022-02-04 15:16:20|117.92|116.12|118.17|116.37|118.17|116.37|117.92|116.12|0
1643987790000|2022-02-04 15:16:30|118.05|116.25|118.42|116.62|118.42|116.62|117.92|116.12|0
1643987800000|2022-02-04 15:16:40|118.67|116.87|119.8|118|119.8|118|118.67|116.87|0
1643987810000|2022-02-04 15:16:50|119.67|117.87|120.17|118.37|120.17|118.37|119.67|117.87|0
1643987820000|2022-02-04 15:17:00|119.79|117.99|119.54|117.74|119.79|117.99|119.54|117.74|0
1643987830000|2022-02-04 15:17:10|118.92|117.12|119.79|117.99|119.79|117.99|118.92|117.12|0
1643987840000|2022-02-04 15:17:20|118.92|117.12|118.6|116.8|118.92|117.12|118.3|116.5|0
1643987850000|2022-02-04 15:17:30|118.54|116.74|118.42|116.62|118.54|116.74|118.3|116.5|0
1643987860000|2022-02-04 15:17:40|118.17|116.37|118.17|116.37|118.17|116.37|118.17|116.37|0
1643987870000|2022-02-04 15:17:50|117.67|115.87|118.05|116.25|118.05|116.25|117.67|115.87|0
1643987880000|2022-02-04 15:18:00|118.29|116.49|118.17|116.37|118.42|116.62|118.17|116.37|0
1643987890000|2022-02-04 15:18:10|118.29|116.49|118.29|116.49|118.42|116.62|118.29|116.49|0
1643987900000|2022-02-04 15:18:20|118.42|116.62|118.42|116.62|118.67|116.87|118.42|116.62|0
1643987910000|2022-02-04 15:18:30|118.54|116.74|117.92|116.12|118.54|116.74|117.8|116|0
1643987920000|2022-02-04 15:18:40|118.05|116.25|118.42|116.62|118.42|116.62|118.05|116.25|0
1643987930000|2022-02-04 15:18:50|118.35|116.55|119.54|117.74|119.54|117.74|118.35|116.55|0
1643987940000|2022-02-04 15:19:00|119.35|117.55|118.54|116.74|119.35|117.55|118.54|116.74|0
1643987950000|2022-02-04 15:19:10|118.79|116.99|119.17|117.37|119.17|117.37|118.79|116.99|0
1643987960000|2022-02-04 15:19:20|119.67|117.87|119.17|117.37|119.67|117.87|119.17|117.37|0
1643987970000|2022-02-04 15:19:30|119.04|117.24|118.35|116.55|119.04|117.24|118.35|116.55|0
1643987980000|2022-02-04 15:19:40|117.98|116.18|118.04|116.24|118.04|116.24|117.55|115.75|0
1643987990000|2022-02-04 15:19:50|117.92|116.12|118.04|116.24|118.17|116.37|117.92|116.12|0
1643988000000|2022-02-04 15:20:00|118.17|116.37|117.8|116|118.17|116.37|117.42|115.62|0
1643988010000|2022-02-04 15:20:10|117.42|115.62|117.3|115.5|117.42|115.62|117.3|115.5|0
1643988020000|2022-02-04 15:20:20|117.55|115.75|117.3|115.5|117.55|115.75|117.3|115.5|0
1643988030000|2022-02-04 15:20:30|117.79|115.99|118.17|116.37|118.17|116.37|117.79|115.99|0
1643988040000|2022-02-04 15:20:40|118.29|116.49|118.29|116.49|118.29|116.49|118.04|116.24|0
1643988050000|2022-02-04 15:20:50|118.42|116.62|118.42|116.62|118.67|116.87|118.42|116.62|0
1643988060000|2022-02-04 15:21:00|118.54|116.74|118.79|116.99|118.79|116.99|118.29|116.49|0
1643988070000|2022-02-04 15:21:10|119.04|117.24|119.16|117.36|119.16|117.36|118.91|117.11|0
1643988080000|2022-02-04 15:21:20|118.97|117.17|118.66|116.86|118.97|117.17|118.66|116.86|0
1643988090000|2022-02-04 15:21:30|118.79|116.99|118.54|116.74|119.04|117.24|118.54|116.74|0
1643988100000|2022-02-04 15:21:40|118.72|116.92|118.66|116.86|118.91|117.11|118.66|116.86|0
1643988110000|2022-02-04 15:21:50|118.54|116.74|118.04|116.24|118.54|116.74|118.04|116.24|0
1643988120000|2022-02-04 15:22:00|118.29|116.49|118.04|116.24|118.41|116.61|118.04|116.24|0
1643988130000|2022-02-04 15:22:10|117.79|115.99|118.29|116.49|118.29|116.49|117.79|115.99|0
1643988140000|2022-02-04 15:22:20|118.04|116.24|117.36|115.56|118.35|116.55|117.36|115.56|0
1643988150000|2022-02-04 15:22:30|117.67|115.87|117.17|115.37|117.67|115.87|117.05|115.25|0
1643988160000|2022-02-04 15:22:40|116.93|115.13|116.8|115|117.3|115.5|116.8|115|0
1643988170000|2022-02-04 15:22:50|116.93|115.13|117.3|115.5|117.3|115.5|116.8|115|0
1643988180000|2022-02-04 15:23:00|117.05|115.25|117.17|115.37|117.42|115.62|117.05|115.25|0
1643988190000|2022-02-04 15:23:10|116.93|115.13|116.68|114.88|116.93|115.13|116.68|114.88|0
1643988200000|2022-02-04 15:23:20|116.93|115.13|117.3|115.5|117.3|115.5|116.93|115.13|0
1643988210000|2022-02-04 15:23:30|117.42|115.62|117.17|115.37|117.54|115.74|117.17|115.37|0
1643988220000|2022-02-04 15:23:40|117.05|115.25|116.06|114.26|117.05|115.25|116.06|114.26|0
1643988230000|2022-02-04 15:23:50|115.94|114.14|115.82|114.02|115.94|114.14|115.33|113.53|0
1643988240000|2022-02-04 15:24:00|115.69|113.89|116.18|114.38|116.37|114.57|115.69|113.89|0
1643988250000|2022-02-04 15:24:10|116.06|114.26|115.32|113.52|116.06|114.26|115.26|113.46|0
1643988260000|2022-02-04 15:24:20|115.2|113.4|115.32|113.52|115.45|113.65|115.2|113.4|0
1643988270000|2022-02-04 15:24:30|115.2|113.4|115.82|114.02|115.82|114.02|115.2|113.4|0
1643988280000|2022-02-04 15:24:40|115.57|113.77|115.69|113.89|115.69|113.89|115.38|113.58|0
1643988290000|2022-02-04 15:24:50|115.45|113.65|115.57|113.77|115.57|113.77|115.2|113.4|0
1643988300000|2022-02-04 15:25:00|115.45|113.65|115.45|113.65|115.45|113.65|115.32|113.52|0
1643988310000|2022-02-04 15:25:10|115.69|113.89|116.06|114.26|116.18|114.38|115.69|113.89|0
1643988320000|2022-02-04 15:25:20|115.94|114.14|114.47|112.67|115.94|114.14|114.47|112.67|0
1643988330000|2022-02-04 15:25:30|114.59|112.79|114.53|112.73|114.59|112.79|114.1|112.3|0
1643988340000|2022-02-04 15:25:40|114.71|112.91|115.2|113.4|115.2|113.4|114.71|112.91|0
1643988350000|2022-02-04 15:25:50|115.57|113.77|115.45|113.65|115.57|113.77|115.45|113.65|0
1643988360000|2022-02-04 15:26:00|115.75|113.95|116.31|114.51|116.43|114.63|115.75|113.95|0
1643988370000|2022-02-04 15:26:10|116.12|114.32|116.68|114.88|116.68|114.88|116.06|114.26|0
1643988380000|2022-02-04 15:26:20|116.55|114.75|116.61|114.81|117.05|115.25|116.55|114.75|0
1643988390000|2022-02-04 15:26:30|116.67|114.87|117.17|115.37|117.17|115.37|116.3|114.5|0
1643988400000|2022-02-04 15:26:40|116.92|115.12|116.67|114.87|117.05|115.25|116.67|114.87|0
1643988410000|2022-02-04 15:26:50|117.05|115.25|117.29|115.49|117.42|115.62|117.05|115.25|0
1643988420000|2022-02-04 15:27:00|117.42|115.62|117.17|115.37|117.42|115.62|117.17|115.37|0
1643988430000|2022-02-04 15:27:10|116.8|115|116.8|115|116.8|115|116.55|114.75|0
1643988440000|2022-02-04 15:27:20|117.04|115.24|116.43|114.63|117.04|115.24|116.18|114.38|0
1643988450000|2022-02-04 15:27:30|116.55|114.75|116.67|114.87|116.67|114.87|116.55|114.75|0
1643988460000|2022-02-04 15:27:40|117.04|115.24|116.92|115.12|117.04|115.24|116.73|114.93|0
1643988470000|2022-02-04 15:27:50|116.61|114.81|116.49|114.69|116.61|114.81|116.3|114.5|0
1643988480000|2022-02-04 15:28:00|116.55|114.75|116.06|114.26|116.55|114.75|116.06|114.26|0
1643988490000|2022-02-04 15:28:10|115.93|114.13|116.67|114.87|116.67|114.87|115.93|114.13|0
1643988500000|2022-02-04 15:28:20|116.55|114.75|116.06|114.26|116.55|114.75|116.06|114.26|0
1643988510000|2022-02-04 15:28:30|116.12|114.32|115.93|114.13|116.18|114.38|115.93|114.13|0
1643988520000|2022-02-04 15:28:40|116.18|114.38|115.32|113.52|116.18|114.38|115.32|113.52|0
1643988530000|2022-02-04 15:28:50|115.44|113.64|115.5|113.7|115.5|113.7|114.95|113.15|0
1643988540000|2022-02-04 15:29:00|115.13|113.33|114.1|112.3|115.13|113.33|114.1|112.3|0
1643988550000|2022-02-04 15:29:10|113.25|111.45|113.06|111.26|113.25|111.45|113.06|111.26|0
1643988560000|2022-02-04 15:29:20|113.01|111.21|112.28|110.48|113.01|111.21|111.92|110.12|0
1643988570000|2022-02-04 15:29:30|111.2|109.4|110.9|109.1|111.2|109.4|110.9|109.1|0
1643988580000|2022-02-04 15:29:40|110.13|108.33|110.01|108.21|110.24|108.44|109.89|108.09|0
1643988590000|2022-02-04 15:29:50|109.53|107.73|107.41|105.61|109.53|107.73|107.41|105.61|0
1643988600000|2022-02-04 15:30:00|107.29|105.49|108.52|106.72|108.88|107.08|107.29|105.49|0
1643988610000|2022-02-04 15:30:10|108.82|107.02|109.18|107.38|109.18|107.38|108.11|106.31|0
1643988620000|2022-02-04 15:30:20|109.29|107.49|108.94|107.14|109.29|107.49|108.7|106.9|0
1643988630000|2022-02-04 15:30:30|109.18|107.38|109.29|107.49|109.29|107.49|109.18|107.38|0
1643988640000|2022-02-04 15:30:40|109.18|107.38|110.68|108.88|110.86|109.06|109.18|107.38|0
1643988650000|2022-02-04 15:30:50|110.5|108.7|110.38|108.58|110.5|108.7|110.03|108.23|0
1643988660000|2022-02-04 15:31:00|110.62|108.82|110.91|109.11|110.97|109.17|110.62|108.82|0
1643988670000|2022-02-04 15:31:10|111.21|109.41|111.93|110.13|111.93|110.13|111.21|109.41|0
1643988680000|2022-02-04 15:31:20|111.57|109.77|112.76|110.96|112.76|110.96|111.57|109.77|0
1643988690000|2022-02-04 15:31:30|112.28|110.48|112.16|110.36|112.34|110.54|112.16|110.36|0
1643988700000|2022-02-04 15:31:40|111.81|110.01|111.81|110.01|111.81|110.01|111.57|109.77|0
1643988710000|2022-02-04 15:31:50|112.05|110.25|112.16|110.36|112.28|110.48|112.04|110.24|0
1643988720000|2022-02-04 15:32:00|112.28|110.48|112.04|110.24|112.52|110.72|112.04|110.24|0
1643988730000|2022-02-04 15:32:10|112.64|110.84|111.81|110.01|112.64|110.84|111.81|110.01|0
1643988740000|2022-02-04 15:32:20|112.52|110.72|112.46|110.66|112.52|110.72|112.34|110.54|0
1643988750000|2022-02-04 15:32:30|112.76|110.96|111.92|110.12|112.76|110.96|111.92|110.12|0
1643988760000|2022-02-04 15:32:40|112.1|110.3|111.92|110.12|112.22|110.42|111.86|110.06|0
1643988770000|2022-02-04 15:32:50|111.39|109.59|111.57|109.77|111.57|109.77|111.39|109.59|0
1643988780000|2022-02-04 15:33:00|112.16|110.36|112.04|110.24|112.16|110.36|111.62|109.82|0
1643988790000|2022-02-04 15:33:10|111.92|110.12|111.33|109.53|111.92|110.12|111.33|109.53|0
1643988800000|2022-02-04 15:33:20|111.57|109.77|111.21|109.41|111.57|109.77|111.21|109.41|0
1643988810000|2022-02-04 15:33:30|111.45|109.65|111.45|109.65|111.45|109.65|111.33|109.53|0
1643988820000|2022-02-04 15:33:40|111.8|110|111.86|110.06|112.16|110.36|111.8|110|0
1643988830000|2022-02-04 15:33:50|111.74|109.94|111.57|109.77|111.92|110.12|111.57|109.77|0
1643988840000|2022-02-04 15:34:00|111.33|109.53|111.45|109.65|111.86|110.06|111.33|109.53|0
1643988850000|2022-02-04 15:34:10|111.33|109.53|111.8|110|111.8|110|110.73|108.93|0
1643988860000|2022-02-04 15:34:20|111.62|109.82|111.33|109.53|111.62|109.82|111.33|109.53|0
1643988870000|2022-02-04 15:34:30|111.15|109.35|110.61|108.81|111.15|109.35|110.55|108.75|0
1643988880000|2022-02-04 15:34:40|110.38|108.58|111.09|109.29|111.09|109.29|110.38|108.58|0
1643988890000|2022-02-04 15:34:50|111.26|109.46|110.97|109.17|111.56|109.76|110.97|109.17|0
1643988900000|2022-02-04 15:35:00|110.73|108.93|111.21|109.41|111.21|109.41|110.73|108.93|0
1643988910000|2022-02-04 15:35:10|110.73|108.93|109.55|107.75|110.73|108.93|109.55|107.75|0
1643988920000|2022-02-04 15:35:20|109.79|107.99|109.67|107.87|110.14|108.34|109.67|107.87|0
1643988930000|2022-02-04 15:35:30|109.55|107.75|109.08|107.28|109.67|107.87|109.08|107.28|0
1643988940000|2022-02-04 15:35:40|109.43|107.63|109.67|107.87|109.67|107.87|109.43|107.63|0
1643988950000|2022-02-04 15:35:50|109.55|107.75|108.84|107.04|109.55|107.75|108.73|106.93|0
1643988960000|2022-02-04 15:36:00|108.14|106.34|108.26|106.46|108.49|106.69|108.14|106.34|0
1643988970000|2022-02-04 15:36:10|108.73|106.93|107.67|105.87|108.73|106.93|107.67|105.87|0
1643988980000|2022-02-04 15:36:20|107.56|105.76|106.63|104.83|107.56|105.76|106.63|104.83|0
1643988990000|2022-02-04 15:36:30|106.16|104.36|106.63|104.83|106.63|104.83|105.93|104.13|0
1643989000000|2022-02-04 15:36:40|106.4|104.6|105.99|104.19|106.4|104.6|105.99|104.19|0
1643989010000|2022-02-04 15:36:50|106.1|104.3|106.8|105|106.8|105|106.1|104.3|0
1643989020000|2022-02-04 15:37:00|106.74|104.94|106.51|104.71|106.74|104.94|106.51|104.71|0
1643989030000|2022-02-04 15:37:10|106.34|104.54|106.74|104.94|106.74|104.94|106.34|104.54|0
1643989040000|2022-02-04 15:37:20|106.97|105.17|106.74|104.94|106.97|105.17|106.74|104.94|0
1643989050000|2022-02-04 15:37:30|106.28|104.48|106.16|104.36|106.57|104.77|106.05|104.25|0
1643989060000|2022-02-04 15:37:40|106.39|104.59|106.1|104.3|106.45|104.65|106.1|104.3|0
1643989070000|2022-02-04 15:37:50|105.82|104.02|105.59|103.79|105.82|104.02|105.24|103.44|0
1643989080000|2022-02-04 15:38:00|106.05|104.25|105.53|103.73|106.05|104.25|105.47|103.67|0
1643989090000|2022-02-04 15:38:10|105.36|103.56|104.44|102.64|105.36|103.56|104.32|102.52|0
1643989100000|2022-02-04 15:38:20|105.13|103.33|105.24|103.44|105.59|103.79|105.13|103.33|0
1643989110000|2022-02-04 15:38:30|105.13|103.33|105.01|103.21|105.13|103.33|104.78|102.98|0
1643989120000|2022-02-04 15:38:40|104.72|102.92|104.67|102.87|105.13|103.33|104.44|102.64|0
1643989130000|2022-02-04 15:38:50|104.32|102.52|104.44|102.64|104.44|102.64|104.32|102.52|0
1643989140000|2022-02-04 15:39:00|103.87|102.07|103.64|101.84|103.87|102.07|103.3|101.5|0
1643989150000|2022-02-04 15:39:10|103.75|101.95|103.98|102.18|103.98|102.18|103.64|101.84|0
1643989160000|2022-02-04 15:39:20|103.87|102.07|104.1|102.3|104.1|102.3|103.87|102.07|0
1643989170000|2022-02-04 15:39:30|104.38|102.58|106.16|104.36|106.16|104.36|104.38|102.58|0
1643989180000|2022-02-04 15:39:40|106.05|104.25|105.35|103.55|106.05|104.25|105.24|103.44|0
1643989190000|2022-02-04 15:39:50|105.24|103.44|105.7|103.9|105.82|104.02|105.24|103.44|0
1643989200000|2022-02-04 15:40:00|106.22|104.42|106.22|104.42|106.22|104.42|106.05|104.25|0
1643989210000|2022-02-04 15:40:10|106.51|104.71|106.86|105.06|107.44|105.64|106.51|104.71|0
1643989220000|2022-02-04 15:40:20|106.28|104.48|106.05|104.25|106.28|104.48|105.93|104.13|0
1643989230000|2022-02-04 15:40:30|105.93|104.13|105.47|103.67|106.51|104.71|105.47|103.67|0
1643989240000|2022-02-04 15:40:40|105.12|103.32|105.75|103.95|105.75|103.95|105.12|103.32|0
1643989250000|2022-02-04 15:40:50|105.7|103.9|105.35|103.55|105.7|103.9|105.35|103.55|0
1643989260000|2022-02-04 15:41:00|105.41|103.61|105.35|103.55|105.81|104.01|105.35|103.55|0
1643989270000|2022-02-04 15:41:10|105.12|103.32|105.47|103.67|105.47|103.67|105.12|103.32|0
1643989280000|2022-02-04 15:41:20|105.58|103.78|105.35|103.55|105.58|103.78|105.24|103.44|0
1643989290000|2022-02-04 15:41:30|105.47|103.67|105.7|103.9|105.81|104.01|105.47|103.67|0
1643989300000|2022-02-04 15:41:40|105.75|103.95|106.39|104.59|106.51|104.71|105.75|103.95|0
1643989310000|2022-02-04 15:41:50|106.85|105.05|107.2|105.4|107.2|105.4|106.85|105.05|0
1643989320000|2022-02-04 15:42:00|106.74|104.94|107.37|105.57|107.37|105.57|106.74|104.94|0
1643989330000|2022-02-04 15:42:10|107.09|105.29|106.97|105.17|107.09|105.29|106.97|105.17|0
1643989340000|2022-02-04 15:42:20|106.85|105.05|106.27|104.47|106.85|105.05|106.27|104.47|0
1643989350000|2022-02-04 15:42:30|106.16|104.36|106.51|104.71|106.51|104.71|106.16|104.36|0
1643989360000|2022-02-04 15:42:40|106.85|105.05|106.16|104.36|106.85|105.05|106.16|104.36|0
1643989370000|2022-02-04 15:42:50|105.87|104.07|106.33|104.53|106.33|104.53|105.7|103.9|0
1643989380000|2022-02-04 15:43:00|105.75|103.95|105.58|103.78|105.75|103.95|105.58|103.78|0
1643989390000|2022-02-04 15:43:10|105.18|103.38|105.35|103.55|105.52|103.72|105.18|103.38|0
1643989400000|2022-02-04 15:43:20|105.52|103.72|105.35|103.55|105.7|103.9|105.35|103.55|0
1643989410000|2022-02-04 15:43:30|105.52|103.72|105.7|103.9|105.7|103.9|105.24|103.44|0
1643989420000|2022-02-04 15:43:40|105.35|103.55|105.29|103.49|105.35|103.55|105.24|103.44|0
1643989430000|2022-02-04 15:43:50|105.75|103.95|106.16|104.36|106.16|104.36|105.75|103.95|0
1643989440000|2022-02-04 15:44:00|106.04|104.24|105.12|103.32|106.04|104.24|105.12|103.32|0
1643989450000|2022-02-04 15:44:10|104.83|103.03|104.43|102.63|104.83|103.03|104.43|102.63|0
1643989460000|2022-02-04 15:44:20|104.2|102.4|104.2|102.4|104.2|102.4|104.09|102.29|0
1643989470000|2022-02-04 15:44:30|104.89|103.09|104.78|102.98|105.23|103.43|104.78|102.98|0
1643989480000|2022-02-04 15:44:40|104.32|102.52|104.89|103.09|104.89|103.09|104.32|102.52|0
1643989490000|2022-02-04 15:44:50|105.01|103.21|104.78|102.98|105.01|103.21|104.66|102.86|0
1643989500000|2022-02-04 15:45:00|104.55|102.75|103.18|101.38|104.55|102.75|103.18|101.38|0
1643989510000|2022-02-04 15:45:10|102.73|100.93|102.27|100.47|102.73|100.93|102.16|100.36|0
1643989520000|2022-02-04 15:45:20|102.16|100.36|102.5|100.7|102.61|100.81|102.16|100.36|0
1643989530000|2022-02-04 15:45:30|102.84|101.04|102.61|100.81|102.84|101.04|102.39|100.59|0
1643989540000|2022-02-04 15:45:40|107.28|105.48|104.37|102.57|107.51|105.71|104.37|102.57|0
1643989550000|2022-02-04 15:45:50|104.65|102.85|104.37|102.57|104.65|102.85|104.37|102.57|0
1643989560000|2022-02-04 15:46:00|104.48|102.68|104.03|102.23|104.54|102.74|104.03|102.23|0
1643989570000|2022-02-04 15:46:10|103.02|101.22|102.2|100.4|103.07|101.27|102.2|100.4|0
1643989580000|2022-02-04 15:46:20|101.81|100.01|101.87|100.07|101.87|100.07|101.58|99.78|0
1643989590000|2022-02-04 15:46:30|102.2|100.4|102.59|100.79|102.59|100.79|102.2|100.4|0
1643989600000|2022-02-04 15:46:40|102.54|100.74|102.31|100.51|102.54|100.74|102.2|100.4|0
1643989610000|2022-02-04 15:46:50|102.43|100.63|102.48|100.68|102.76|100.96|102.43|100.63|0
1643989620000|2022-02-04 15:47:00|102.43|100.63|101.98|100.18|102.48|100.68|101.64|99.84|0
1643989630000|2022-02-04 15:47:10|101.87|100.07|102.09|100.29|102.09|100.29|101.87|100.07|0
1643989640000|2022-02-04 15:47:20|102.65|100.85|102.2|100.4|102.65|100.85|102.2|100.4|0
1643989650000|2022-02-04 15:47:30|102.37|100.57|102.54|100.74|102.54|100.74|102.37|100.57|0
1643989660000|2022-02-04 15:47:40|102.42|100.62|102.2|100.4|102.76|100.96|102.2|100.4|0
1643989670000|2022-02-04 15:47:50|102.09|100.29|102.2|100.4|102.2|100.4|101.98|100.18|0
1643989680000|2022-02-04 15:48:00|102.31|100.51|102.54|100.74|102.54|100.74|102.09|100.29|0
1643989690000|2022-02-04 15:48:10|102.99|101.19|102.65|100.85|102.99|101.19|102.65|100.85|0
1643989700000|2022-02-04 15:48:20|103.15|101.35|103.89|102.09|103.89|102.09|103.15|101.35|0
1643989710000|2022-02-04 15:48:30|103.38|101.58|103.32|101.52|103.38|101.58|103.1|101.3|0
1643989720000|2022-02-04 15:48:40|103.15|101.35|103.55|101.75|103.55|101.75|103.15|101.35|0
1643989730000|2022-02-04 15:48:50|103.44|101.64|103.66|101.86|103.89|102.09|103.44|101.64|0
1643989740000|2022-02-04 15:49:00|103.1|101.3|103.15|101.35|103.32|101.52|102.87|101.07|0
1643989750000|2022-02-04 15:49:10|103.55|101.75|103.32|101.52|103.55|101.75|103.21|101.41|0
1643989760000|2022-02-04 15:49:20|102.99|101.19|103.32|101.52|103.32|101.52|102.98|101.18|0
1643989770000|2022-02-04 15:49:30|103.1|101.3|102.87|101.07|103.1|101.3|102.76|100.96|0
1643989780000|2022-02-04 15:49:40|103.21|101.41|103.77|101.97|103.77|101.97|103.21|101.41|0
1643989790000|2022-02-04 15:49:50|103.94|102.14|103.44|101.64|103.94|102.14|103.44|101.64|0
1643989800000|2022-02-04 15:50:00|103.66|101.86|104.45|102.65|104.45|102.65|103.66|101.86|0
1643989810000|2022-02-04 15:50:10|104.34|102.54|104.45|102.65|104.45|102.65|104.11|102.31|0
1643989820000|2022-02-04 15:50:20|103.89|102.09|103.55|101.75|103.89|102.09|103.55|101.75|0
1643989830000|2022-02-04 15:50:30|103.04|101.24|102.98|101.18|103.21|101.41|102.98|101.18|0
1643989840000|2022-02-04 15:50:40|103.26|101.46|103.21|101.41|103.66|101.86|103.21|101.41|0
1643989850000|2022-02-04 15:50:50|103.49|101.69|102.87|101.07|103.49|101.69|102.87|101.07|0
1643989860000|2022-02-04 15:51:00|102.53|100.73|102.65|100.85|102.65|100.85|102.14|100.34|0
1643989870000|2022-02-04 15:51:10|102.76|100.96|102.42|100.62|102.76|100.96|102.31|100.51|0
1643989880000|2022-02-04 15:51:20|102.53|100.73|102.65|100.85|102.76|100.96|102.53|100.73|0
1643989890000|2022-02-04 15:51:30|102.59|100.79|103.1|101.3|103.1|101.3|102.59|100.79|0
1643989900000|2022-02-04 15:51:40|102.98|101.18|103.04|101.24|103.21|101.41|102.98|101.18|0
1643989910000|2022-02-04 15:51:50|102.98|101.18|103.89|102.09|103.89|102.09|102.98|101.18|0
1643989920000|2022-02-04 15:52:00|103.66|101.86|103.09|101.29|103.66|101.86|102.87|101.07|0
1643989930000|2022-02-04 15:52:10|103.04|101.24|103.32|101.52|103.32|101.52|102.87|101.07|0
1643989940000|2022-02-04 15:52:20|102.98|101.18|103.15|101.35|103.15|101.35|102.76|100.96|0
1643989950000|2022-02-04 15:52:30|103.09|101.29|103.32|101.52|103.32|101.52|102.87|101.07|0
1643989960000|2022-02-04 15:52:40|103.09|101.29|103.32|101.52|103.77|101.97|103.09|101.29|0
1643989970000|2022-02-04 15:52:50|103.21|101.41|103.26|101.46|103.26|101.46|102.92|101.12|0
1643989980000|2022-02-04 15:53:00|103.21|101.41|103.83|102.03|104|102.2|103.21|101.41|0
1643989990000|2022-02-04 15:53:10|103.66|101.86|103.77|101.97|103.88|102.08|103.66|101.86|0
1643990000000|2022-02-04 15:53:20|104|102.2|103.54|101.74|104|102.2|103.54|101.74|0
1643990010000|2022-02-04 15:53:30|103.88|102.08|104.91|103.11|105.02|103.22|103.88|102.08|0
1643990020000|2022-02-04 15:53:40|105.02|103.22|104.56|102.76|105.02|103.22|104.56|102.76|0
1643990030000|2022-02-04 15:53:50|104.45|102.65|104.79|102.99|104.79|102.99|104.45|102.65|0
1643990040000|2022-02-04 15:54:00|105.02|103.22|105.59|103.79|105.71|103.91|105.02|103.22|0
1643990050000|2022-02-04 15:54:10|105.25|103.45|104.68|102.88|105.25|103.45|104.68|102.88|0
1643990060000|2022-02-04 15:54:20|104.62|102.82|105.19|103.39|105.25|103.45|104.62|102.82|0
1643990070000|2022-02-04 15:54:30|104.91|103.11|104.91|103.11|105.13|103.33|104.91|103.11|0
1643990080000|2022-02-04 15:54:40|105.02|103.22|104.85|103.05|105.02|103.22|104.79|102.99|0
1643990090000|2022-02-04 15:54:50|105.02|103.22|105.36|103.56|105.36|103.56|104.96|103.16|0
1643990100000|2022-02-04 15:55:00|105.48|103.68|105.36|103.56|105.48|103.68|104.9|103.1|0
1643990110000|2022-02-04 15:55:10|105.93|104.13|105.36|103.56|105.93|104.13|105.36|103.56|0
1643990120000|2022-02-04 15:55:20|104.9|103.1|104.79|102.99|105.02|103.22|104.79|102.99|0
1643990130000|2022-02-04 15:55:30|104.85|103.05|105.36|103.56|105.36|103.56|104.68|102.88|0
1643990140000|2022-02-04 15:55:40|105.13|103.33|104.96|103.16|105.13|103.33|104.9|103.1|0
1643990150000|2022-02-04 15:55:50|105.07|103.27|105.25|103.45|105.25|103.45|105.02|103.22|0
1643990160000|2022-02-04 15:56:00|105.13|103.33|105.36|103.56|105.47|103.67|105.13|103.33|0
1643990170000|2022-02-04 15:56:10|105.19|103.39|105.25|103.45|105.25|103.45|105.13|103.33|0
1643990180000|2022-02-04 15:56:20|105.47|103.67|104.22|102.42|105.47|103.67|104.22|102.42|0
1643990190000|2022-02-04 15:56:30|104.39|102.59|104.79|102.99|104.79|102.99|104.39|102.59|0
1643990200000|2022-02-04 15:56:40|105.07|103.27|106.51|104.71|106.51|104.71|105.07|103.27|0
1643990210000|2022-02-04 15:56:50|106.85|105.05|106.51|104.71|106.85|105.05|106.51|104.71|0
1643990220000|2022-02-04 15:57:00|106.62|104.82|106.39|104.59|106.62|104.82|106.39|104.59|0
1643990230000|2022-02-04 15:57:10|106.16|104.36|105.59|103.79|106.16|104.36|105.53|103.73|0
1643990240000|2022-02-04 15:57:20|105.3|103.5|104.9|103.1|105.3|103.5|104.84|103.04|0
1643990250000|2022-02-04 15:57:30|104.84|103.04|104.33|102.53|104.84|103.04|104.33|102.53|0
1643990260000|2022-02-04 15:57:40|104.22|102.42|104.16|102.36|104.22|102.42|103.65|101.85|0
1643990270000|2022-02-04 15:57:50|104.45|102.65|104.73|102.93|104.73|102.93|104.45|102.65|0
1643990280000|2022-02-04 15:58:00|104.45|102.65|103.88|102.08|104.45|102.65|103.88|102.08|0
1643990290000|2022-02-04 15:58:10|103.99|102.19|103.37|101.57|103.99|102.19|103.37|101.57|0
1643990300000|2022-02-04 15:58:20|103.48|101.68|103.43|101.63|103.65|101.85|103.43|101.63|0
1643990310000|2022-02-04 15:58:30|103.82|102.02|103.93|102.13|104.11|102.31|103.82|102.02|0
1643990320000|2022-02-04 15:58:40|103.88|102.08|104.22|102.42|104.22|102.42|103.88|102.08|0
1643990330000|2022-02-04 15:58:50|104.27|102.47|104.11|102.31|104.33|102.53|104.11|102.31|0
1643990340000|2022-02-04 15:59:00|103.88|102.08|104.45|102.65|104.45|102.65|103.88|102.08|0
1643990350000|2022-02-04 15:59:10|104.56|102.76|104.39|102.59|104.79|102.99|104.39|102.59|0
1643990360000|2022-02-04 15:59:20|104.22|102.42|104.33|102.53|104.33|102.53|104.22|102.42|0
1643990370000|2022-02-04 15:59:30|103.88|102.08|103.2|101.4|103.99|102.19|103.2|101.4|0
1643990380000|2022-02-04 15:59:40|103.31|101.51|103.54|101.74|103.65|101.85|103.31|101.51|0
1643990390000|2022-02-04 15:59:50|103.76|101.96|103.88|102.08|103.99|102.19|103.76|101.96|0
1643990400000|2022-02-04 16:00:00|103.54|101.74|103.09|101.29|103.54|101.74|102.75|100.95|0
1643990410000|2022-02-04 16:00:10|103.14|101.34|102.19|100.39|103.14|101.34|102.19|100.39|0
1643990420000|2022-02-04 16:00:20|102.35|100.55|102.08|100.28|102.35|100.55|102.08|100.28|0
1643990430000|2022-02-04 16:00:30|102.19|100.39|102.8|101|102.8|101|102.19|100.39|0
1643990440000|2022-02-04 16:00:40|103.31|101.51|104.33|102.53|104.33|102.53|103.31|101.51|0
1643990450000|2022-02-04 16:00:50|104.67|102.87|104.27|102.47|104.67|102.87|104.27|102.47|0
1643990460000|2022-02-04 16:01:00|104.33|102.53|104.67|102.87|104.67|102.87|103.88|102.08|0
1643990470000|2022-02-04 16:01:10|104.9|103.1|105.01|103.21|105.47|103.67|104.9|103.1|0
1643990480000|2022-02-04 16:01:20|104.56|102.76|104.78|102.98|104.78|102.98|104.33|102.53|0
1643990490000|2022-02-04 16:01:30|105.13|103.33|105.35|103.55|105.35|103.55|105.07|103.27|0
1643990500000|2022-02-04 16:01:40|105.24|103.44|105.24|103.44|105.24|103.44|105.01|103.21|0
1643990510000|2022-02-04 16:01:50|104.84|103.04|104.9|103.1|104.9|103.1|104.44|102.64|0
1643990520000|2022-02-04 16:02:00|105.47|103.67|105.01|103.21|105.47|103.67|105.01|103.21|0
1643990530000|2022-02-04 16:02:10|104.67|102.87|104.5|102.7|104.72|102.92|104.5|102.7|0
1643990540000|2022-02-04 16:02:20|104.67|102.87|105.29|103.49|105.29|103.49|104.67|102.87|0
1643990550000|2022-02-04 16:02:30|105.47|103.67|105.52|103.72|105.58|103.78|105.47|103.67|0
1643990560000|2022-02-04 16:02:40|105.47|103.67|105.24|103.44|105.47|103.67|105.18|103.38|0
1643990570000|2022-02-04 16:02:50|104.9|103.1|104.67|102.87|104.9|103.1|104.21|102.41|0
1643990580000|2022-02-04 16:03:00|104.9|103.1|105.18|103.38|105.47|103.67|104.9|103.1|0
1643990590000|2022-02-04 16:03:10|104.78|102.98|104.61|102.81|104.78|102.98|104.55|102.75|0
1643990600000|2022-02-04 16:03:20|104.55|102.75|104.5|102.7|104.55|102.75|104.44|102.64|0
1643990610000|2022-02-04 16:03:30|104.78|102.98|104.78|102.98|104.9|103.1|104.78|102.98|0
1643990620000|2022-02-04 16:03:40|105.01|103.21|105.18|103.38|105.47|103.67|105.01|103.21|0
1643990630000|2022-02-04 16:03:50|104.95|103.15|105.58|103.78|105.58|103.78|104.95|103.15|0
1643990640000|2022-02-04 16:04:00|105.75|103.95|105.98|104.18|106.21|104.41|105.75|103.95|0
1643990650000|2022-02-04 16:04:10|105.81|104.01|106.04|104.24|106.04|104.24|105.81|104.01|0
1643990660000|2022-02-04 16:04:20|105.69|103.89|105.92|104.12|105.92|104.12|105.64|103.84|0
1643990670000|2022-02-04 16:04:30|106.04|104.24|106.09|104.29|106.15|104.35|106.04|104.24|0
1643990680000|2022-02-04 16:04:40|105.98|104.18|105.35|103.55|105.98|104.18|105.35|103.55|0
1643990690000|2022-02-04 16:04:50|105.41|103.61|105.47|103.67|105.75|103.95|105.41|103.61|0
1643990700000|2022-02-04 16:05:00|105.58|103.78|105.81|104.01|105.81|104.01|105.24|103.44|0
1643990710000|2022-02-04 16:05:10|105.69|103.89|106.21|104.41|106.21|104.41|105.69|103.89|0
1643990720000|2022-02-04 16:05:20|105.92|104.12|105.81|104.01|105.92|104.12|105.58|103.78|0
1643990730000|2022-02-04 16:05:30|105.35|103.55|105.63|103.83|105.63|103.83|105.35|103.55|0
1643990740000|2022-02-04 16:05:40|105.52|103.72|104.78|102.98|105.52|103.72|104.78|102.98|0
1643990750000|2022-02-04 16:05:50|104.67|102.87|103.98|102.18|104.67|102.87|103.98|102.18|0
1643990760000|2022-02-04 16:06:00|104.1|102.3|103.81|102.01|104.21|102.41|103.76|101.96|0
1643990770000|2022-02-04 16:06:10|103.25|101.45|104.1|102.3|104.1|102.3|103.25|101.45|0
1643990780000|2022-02-04 16:06:20|104.15|102.35|103.7|101.9|104.15|102.35|103.7|101.9|0
1643990790000|2022-02-04 16:06:30|104.15|102.35|104.78|102.98|104.78|102.98|104.15|102.35|0
1643990800000|2022-02-04 16:06:40|104.67|102.87|104.55|102.75|105.01|103.21|104.55|102.75|0
1643990810000|2022-02-04 16:06:50|104.78|102.98|104.55|102.75|104.78|102.98|104.55|102.75|0
1643990820000|2022-02-04 16:07:00|104.61|102.81|103.98|102.18|104.61|102.81|103.87|102.07|0
1643990830000|2022-02-04 16:07:10|103.87|102.07|103.64|101.84|103.87|102.07|103.64|101.84|0
1643990840000|2022-02-04 16:07:20|103.53|101.73|103.76|101.96|103.76|101.96|103.53|101.73|0
1643990850000|2022-02-04 16:07:30|103.81|102.01|104.04|102.24|104.04|102.24|103.76|101.96|0
1643990860000|2022-02-04 16:07:40|104.21|102.41|104.32|102.52|104.44|102.64|104.21|102.41|0
1643990870000|2022-02-04 16:07:50|104.21|102.41|103.87|102.07|104.21|102.41|103.87|102.07|0
1643990880000|2022-02-04 16:08:00|104.04|102.24|104.55|102.75|104.55|102.75|104.04|102.24|0
1643990890000|2022-02-04 16:08:10|104.44|102.64|104.89|103.09|105.01|103.21|104.44|102.64|0
1643990900000|2022-02-04 16:08:20|104.83|103.03|105|103.2|105|103.2|104.78|102.98|0
1643990910000|2022-02-04 16:08:30|105.23|103.43|105.17|103.37|105.23|103.43|105.12|103.32|0
1643990920000|2022-02-04 16:08:40|105.46|103.66|105.46|103.66|105.58|103.78|105.46|103.66|0
1643990930000|2022-02-04 16:08:50|105.52|103.72|105.52|103.72|105.8|104|105.52|103.72|0
1643990940000|2022-02-04 16:09:00|104.89|103.09|104.83|103.03|105.06|103.26|104.83|103.03|0
1643990950000|2022-02-04 16:09:10|104.44|102.64|104.49|102.69|104.6|102.8|104.44|102.64|0
1643990960000|2022-02-04 16:09:20|104.55|102.75|104.32|102.52|104.55|102.75|104.32|102.52|0
1643990970000|2022-02-04 16:09:30|104.09|102.29|104.09|102.29|104.21|102.41|104.09|102.29|0
1643990980000|2022-02-04 16:09:40|103.87|102.07|103.92|102.12|104.32|102.52|103.87|102.07|0
1643990990000|2022-02-04 16:09:50|103.98|102.18|103.81|102.01|103.98|102.18|103.75|101.95|0
1643991000000|2022-02-04 16:10:00|103.7|101.9|103.64|101.84|104.09|102.29|103.64|101.84|0
1643991010000|2022-02-04 16:10:10|103.87|102.07|103.64|101.84|104.09|102.29|103.64|101.84|0
1643991020000|2022-02-04 16:10:20|102.51|100.71|102.23|100.43|102.51|100.71|102.07|100.27|0
1643991030000|2022-02-04 16:10:30|102.18|100.38|102.06|100.26|102.18|100.38|102.06|100.26|0
1643991040000|2022-02-04 16:10:40|102.18|100.38|101.51|99.71|102.18|100.38|101.17|99.37|0
1643991050000|2022-02-04 16:10:50|101.39|99.59|100.67|98.87|101.39|99.59|100.62|98.82|0
1643991060000|2022-02-04 16:11:00|101.28|99.48|100.95|99.15|101.28|99.48|100.45|98.65|0
1643991070000|2022-02-04 16:11:10|101.06|99.26|101.28|99.48|101.28|99.48|100.95|99.15|0
1643991080000|2022-02-04 16:11:20|101.39|99.59|100.84|99.04|101.39|99.59|100.84|99.04|0
1643991090000|2022-02-04 16:11:30|100.78|98.98|100.84|99.04|100.84|99.04|100.78|98.98|0
1643991100000|2022-02-04 16:11:40|100.95|99.15|100.95|99.15|100.95|99.15|100.73|98.93|0
1643991110000|2022-02-04 16:11:50|100.84|99.04|100.61|98.81|100.84|99.04|100.61|98.81|0
1643991120000|2022-02-04 16:12:00|100.56|98.76|101.39|99.59|101.39|99.59|100.56|98.76|0
1643991130000|2022-02-04 16:12:10|101.28|99.48|101.28|99.48|101.5|99.7|101.28|99.48|0
1643991140000|2022-02-04 16:12:20|101.39|99.59|101.62|99.82|101.84|100.04|101.39|99.59|0
1643991150000|2022-02-04 16:12:30|101.84|100.04|102|100.2|102|100.2|101.84|100.04|0
1643991160000|2022-02-04 16:12:40|102.12|100.32|101.84|100.04|102.12|100.32|101.84|100.04|0
1643991170000|2022-02-04 16:12:50|101.73|99.93|101.5|99.7|101.73|99.93|101.5|99.7|0
1643991180000|2022-02-04 16:13:00|101.62|99.82|101.73|99.93|101.84|100.04|101.5|99.7|0
1643991190000|2022-02-04 16:13:10|101.84|100.04|101.06|99.26|101.84|100.04|101.06|99.26|0
1643991200000|2022-02-04 16:13:20|101.11|99.31|102.51|100.71|102.51|100.71|101.11|99.31|0
1643991210000|2022-02-04 16:13:30|102.4|100.6|102.4|100.6|102.51|100.71|102.29|100.49|0
1643991220000|2022-02-04 16:13:40|102.51|100.71|102.51|100.71|102.51|100.71|102.45|100.65|0
1643991230000|2022-02-04 16:13:50|102.45|100.65|102.06|100.26|102.45|100.65|102.06|100.26|0
1643991240000|2022-02-04 16:14:00|101.84|100.04|102.06|100.26|102.06|100.26|101.84|100.04|0
1643991250000|2022-02-04 16:14:10|102.17|100.37|102.29|100.49|102.51|100.71|102.17|100.37|0
1643991260000|2022-02-04 16:14:20|101.84|100.04|101.61|99.81|101.84|100.04|101.61|99.81|0
1643991270000|2022-02-04 16:14:30|101.73|99.93|101.28|99.48|101.73|99.93|101.28|99.48|0
1643991280000|2022-02-04 16:14:40|101.17|99.37|100.94|99.14|101.17|99.37|100.94|99.14|0
1643991290000|2022-02-04 16:14:50|101.17|99.37|101.06|99.26|101.17|99.37|101.06|99.26|0
1643991300000|2022-02-04 16:15:00|100.83|99.03|101.5|99.7|101.5|99.7|100.72|98.92|0
1643991310000|2022-02-04 16:15:10|101.06|99.26|100.33|98.53|101.06|99.26|100.33|98.53|0
1643991320000|2022-02-04 16:15:20|100.39|98.59|100.83|99.03|100.83|99.03|100.39|98.59|0
1643991330000|2022-02-04 16:15:30|100.55|98.75|100.06|98.26|100.55|98.75|100.06|98.26|0
1643991340000|2022-02-04 16:15:40|99.95|98.15|100.06|98.26|100.06|98.26|99.95|98.15|0
1643991350000|2022-02-04 16:15:50|99.95|98.15|100.55|98.75|100.55|98.75|99.95|98.15|0
1643991360000|2022-02-04 16:16:00|100.5|98.7|100.72|98.92|100.72|98.92|100.44|98.64|0
1643991370000|2022-02-04 16:16:10|100.77|98.97|101.05|99.25|101.05|99.25|100.77|98.97|0
1643991380000|2022-02-04 16:16:20|101.39|99.59|101.72|99.92|101.72|99.92|101.28|99.48|0
1643991390000|2022-02-04 16:16:30|101.84|100.04|101.84|100.04|102.51|100.71|101.84|100.04|0
1643991400000|2022-02-04 16:16:40|101.83|100.03|102.17|100.37|102.17|100.37|101.83|100.03|0
1643991410000|2022-02-04 16:16:50|102.28|100.48|102.39|100.59|102.39|100.59|102.06|100.26|0
1643991420000|2022-02-04 16:17:00|102.62|100.82|103.75|101.95|103.75|101.95|102.62|100.82|0
1643991430000|2022-02-04 16:17:10|103.29|101.49|103.75|101.95|103.75|101.95|103.29|101.49|0
1643991440000|2022-02-04 16:17:20|103.41|101.61|103.46|101.66|103.52|101.72|103.18|101.38|0
1643991450000|2022-02-04 16:17:30|103.63|101.83|103.57|101.77|103.63|101.83|103.52|101.72|0
1643991460000|2022-02-04 16:17:40|103.63|101.83|103.29|101.49|103.63|101.83|103.18|101.38|0
1643991470000|2022-02-04 16:17:50|102.96|101.16|102.73|100.93|102.96|101.16|102.73|100.93|0
1643991480000|2022-02-04 16:18:00|103.29|101.49|103.75|101.95|103.75|101.95|103.29|101.49|0
1643991490000|2022-02-04 16:18:10|103.63|101.83|103.07|101.27|103.63|101.83|103.07|101.27|0
1643991500000|2022-02-04 16:18:20|102.84|101.04|102.96|101.16|102.96|101.16|102.84|101.04|0
1643991510000|2022-02-04 16:18:30|103.23|101.43|103.63|101.83|103.63|101.83|103.18|101.38|0
1643991520000|2022-02-04 16:18:40|103.52|101.72|103.69|101.89|103.86|102.06|103.52|101.72|0
1643991530000|2022-02-04 16:18:50|103.35|101.55|103.41|101.61|103.57|101.77|103.18|101.38|0
1643991540000|2022-02-04 16:19:00|103.18|101.38|103.74|101.94|103.74|101.94|103.18|101.38|0
1643991550000|2022-02-04 16:19:10|103.86|102.06|103.86|102.06|103.86|102.06|103.8|102|0
1643991560000|2022-02-04 16:19:20|103.97|102.17|103.91|102.11|103.97|102.17|103.74|101.94|0
1643991570000|2022-02-04 16:19:30|103.97|102.17|103.97|102.17|103.97|102.17|103.86|102.06|0
1643991580000|2022-02-04 16:19:40|103.86|102.06|103.74|101.94|103.86|102.06|103.74|101.94|0
1643991590000|2022-02-04 16:19:50|103.97|102.17|103.74|101.94|104.2|102.4|103.68|101.88|0
1643991600000|2022-02-04 16:20:00|103.29|101.49|104.02|102.22|104.02|102.22|103.29|101.49|0
1643991610000|2022-02-04 16:20:10|103.91|102.11|103.86|102.06|103.91|102.11|103.74|101.94|0
1643991620000|2022-02-04 16:20:20|103.97|102.17|104.08|102.28|104.08|102.28|103.97|102.17|0
1643991630000|2022-02-04 16:20:30|104.42|102.62|104.08|102.28|104.54|102.74|104.08|102.28|0
1643991640000|2022-02-04 16:20:40|103.86|102.06|103.63|101.83|103.86|102.06|103.63|101.83|0
1643991650000|2022-02-04 16:20:50|103.68|101.88|103.52|101.72|103.68|101.88|103.52|101.72|0
1643991660000|2022-02-04 16:21:00|103.4|101.6|103.63|101.83|103.74|101.94|103.4|101.6|0
1643991670000|2022-02-04 16:21:10|103.01|101.21|102.61|100.81|103.01|101.21|102.5|100.7|0
1643991680000|2022-02-04 16:21:20|102.44|100.64|102.61|100.81|102.73|100.93|102.44|100.64|0
1643991690000|2022-02-04 16:21:30|102.84|101.04|102.95|101.15|102.95|101.15|102.84|101.04|0
1643991700000|2022-02-04 16:21:40|102.78|100.98|102.78|100.98|102.78|100.98|102.61|100.81|0
1643991710000|2022-02-04 16:21:50|102.73|100.93|102.61|100.81|102.73|100.93|102.56|100.76|0
1643991720000|2022-02-04 16:22:00|102.17|100.37|102.28|100.48|102.28|100.48|102.17|100.37|0
1643991730000|2022-02-04 16:22:10|102.61|100.81|102.05|100.25|102.61|100.81|102.05|100.25|0
1643991740000|2022-02-04 16:22:20|102.16|100.36|102.05|100.25|102.16|100.36|101.83|100.03|0
1643991750000|2022-02-04 16:22:30|102.5|100.7|102.73|100.93|102.73|100.93|102.5|100.7|0
1643991760000|2022-02-04 16:22:40|103.06|101.26|102.95|101.15|103.06|101.26|102.73|100.93|0
1643991770000|2022-02-04 16:22:50|102.73|100.93|102.5|100.7|102.73|100.93|102.5|100.7|0
1643991780000|2022-02-04 16:23:00|102.78|100.98|102.67|100.87|102.89|101.09|102.67|100.87|0
1643991790000|2022-02-04 16:23:10|102.61|100.81|102.73|100.93|102.84|101.04|102.5|100.7|0
1643991800000|2022-02-04 16:23:20|102.84|101.04|102.95|101.15|102.95|101.15|102.61|100.81|0
1643991810000|2022-02-04 16:23:30|102.84|101.04|103.4|101.6|103.4|101.6|102.84|101.04|0
1643991820000|2022-02-04 16:23:40|103.34|101.54|103.91|102.11|103.91|102.11|103.29|101.49|0
1643991830000|2022-02-04 16:23:50|104.08|102.28|104.87|103.07|104.87|103.07|104.08|102.28|0
1643991840000|2022-02-04 16:24:00|105.16|103.36|104.65|102.85|105.16|103.36|104.65|102.85|0
1643991850000|2022-02-04 16:24:10|104.08|102.28|104.19|102.39|104.19|102.39|104.08|102.28|0
1643991860000|2022-02-04 16:24:20|104.08|102.28|104.31|102.51|104.42|102.62|103.97|102.17|0
1643991870000|2022-02-04 16:24:30|104.25|102.45|104.31|102.51|104.42|102.62|104.19|102.39|0
1643991880000|2022-02-04 16:24:40|104.08|102.28|103.97|102.17|104.08|102.28|103.97|102.17|0
1643991890000|2022-02-04 16:24:50|104.08|102.28|104.42|102.62|104.42|102.62|103.97|102.17|0
1643991900000|2022-02-04 16:25:00|104.65|102.85|105.04|103.24|105.04|103.24|104.59|102.79|0
1643991910000|2022-02-04 16:25:10|105.61|103.81|106.19|104.39|106.19|104.39|105.44|103.64|0
1643991920000|2022-02-04 16:25:20|106.48|104.68|106.94|105.14|106.94|105.14|106.48|104.68|0
1643991930000|2022-02-04 16:25:30|106.71|104.91|106.71|104.91|106.71|104.91|106.48|104.68|0
1643991940000|2022-02-04 16:25:40|106.82|105.02|107.17|105.37|107.17|105.37|106.82|105.02|0
1643991950000|2022-02-04 16:25:50|107.51|105.71|107.4|105.6|107.63|105.83|107.4|105.6|0
1643991960000|2022-02-04 16:26:00|107.51|105.71|107.75|105.95|107.86|106.06|107.51|105.71|0
1643991970000|2022-02-04 16:26:10|107.98|106.18|107.86|106.06|107.98|106.18|107.86|106.06|0
1643991980000|2022-02-04 16:26:20|107.98|106.18|108.21|106.41|108.21|106.41|107.98|106.18|0
1643991990000|2022-02-04 16:26:30|108.09|106.29|108.44|106.64|108.44|106.64|108.09|106.29|0
1643992000000|2022-02-04 16:26:40|109.03|107.23|109.14|107.34|109.38|107.58|109.03|107.23|0
1643992010000|2022-02-04 16:26:50|109.26|107.46|109.14|107.34|109.26|107.46|109.14|107.34|0
1643992020000|2022-02-04 16:27:00|109.38|107.58|110.2|108.4|110.2|108.4|109.38|107.58|0
1643992030000|2022-02-04 16:27:10|109.96|108.16|110.31|108.51|110.31|108.51|109.96|108.16|0
1643992040000|2022-02-04 16:27:20|110.43|108.63|110.31|108.51|110.43|108.63|110.2|108.4|0
1643992050000|2022-02-04 16:27:30|110.13|108.33|110.2|108.4|110.43|108.63|110.13|108.33|0
1643992060000|2022-02-04 16:27:40|110.08|108.28|110.31|108.51|110.31|108.51|110.08|108.28|0
1643992070000|2022-02-04 16:27:50|110.43|108.63|110.2|108.4|110.43|108.63|110.2|108.4|0
1643992080000|2022-02-04 16:28:00|110.08|108.28|110.08|108.28|110.31|108.51|110.08|108.28|0
1643992090000|2022-02-04 16:28:10|109.49|107.69|109.26|107.46|109.49|107.69|109.26|107.46|0
1643992100000|2022-02-04 16:28:20|109.31|107.51|108.79|106.99|109.31|107.51|108.79|106.99|0
1643992110000|2022-02-04 16:28:30|108.73|106.93|108.91|107.11|108.91|107.11|108.73|106.93|0
1643992120000|2022-02-04 16:28:40|108.67|106.87|109.02|107.22|109.02|107.22|108.67|106.87|0
1643992130000|2022-02-04 16:28:50|108.91|107.11|109.49|107.69|109.49|107.69|108.91|107.11|0
1643992140000|2022-02-04 16:29:00|109.08|107.28|108.67|106.87|109.14|107.34|108.56|106.76|0
1643992150000|2022-02-04 16:29:10|108.21|106.41|108.09|106.29|108.21|106.41|107.86|106.06|0
1643992160000|2022-02-04 16:29:20|108.21|106.41|108.44|106.64|108.56|106.76|108.21|106.41|0
1643992170000|2022-02-04 16:29:30|108.32|106.52|108.21|106.41|108.32|106.52|107.97|106.17|0
1643992180000|2022-02-04 16:29:40|108.26|106.46|108.38|106.58|108.38|106.58|108.09|106.29|0
1643992190000|2022-02-04 16:29:50|108.32|106.52|108.44|106.64|108.44|106.64|108.21|106.41|0
1643992200000|2022-02-04 16:30:00|108.56|106.76|108.38|106.58|108.56|106.76|108.32|106.52|0
1643992210000|2022-02-04 16:30:10|108.49|106.69|108.79|106.99|108.79|106.99|108.49|106.69|0
1643992220000|2022-02-04 16:30:20|108.55|106.75|108.55|106.75|108.67|106.87|108.55|106.75|0
1643992230000|2022-02-04 16:30:30|108.44|106.64|108.67|106.87|108.67|106.87|108.44|106.64|0
1643992240000|2022-02-04 16:30:40|108.61|106.81|106.27|104.47|108.61|106.81|106.21|104.41|0
1643992250000|2022-02-04 16:30:50|105.97|104.17|105.92|104.12|106.15|104.35|105.8|104|0
1643992260000|2022-02-04 16:31:00|105.69|103.89|105.57|103.77|105.69|103.89|105.57|103.77|0
1643992270000|2022-02-04 16:31:10|105.8|104|105.92|104.12|105.92|104.12|105.45|103.65|0
1643992280000|2022-02-04 16:31:20|105.86|104.06|106.69|104.89|106.69|104.89|105.8|104|0
1643992290000|2022-02-04 16:31:30|106.75|104.95|106.87|105.07|106.87|105.07|106.52|104.72|0
1643992300000|2022-02-04 16:31:40|107.1|105.3|107.8|106|107.8|106|107.1|105.3|0
1643992310000|2022-02-04 16:31:50|107.92|106.12|107.8|106|107.92|106.12|107.8|106|0
1643992320000|2022-02-04 16:32:00|108.03|106.23|108.62|106.82|108.62|106.82|107.97|106.17|0
1643992330000|2022-02-04 16:32:10|108.86|107.06|108.39|106.59|108.86|107.06|108.39|106.59|0
1643992340000|2022-02-04 16:32:20|108.5|106.7|108.39|106.59|108.68|106.88|108.39|106.59|0
1643992350000|2022-02-04 16:32:30|108.62|106.82|109.21|107.41|109.21|107.41|108.62|106.82|0
1643992360000|2022-02-04 16:32:40|109.44|107.64|109.56|107.76|109.68|107.88|109.44|107.64|0
1643992370000|2022-02-04 16:32:50|109.8|108|109.92|108.12|110.04|108.24|109.8|108|0
1643992380000|2022-02-04 16:33:00|109.56|107.76|109.86|108.06|109.86|108.06|109.56|107.76|0
1643992390000|2022-02-04 16:33:10|109.92|108.12|109.92|108.12|110.04|108.24|109.8|108|0
1643992400000|2022-02-04 16:33:20|109.8|108|108.85|107.05|109.8|108|108.85|107.05|0
1643992410000|2022-02-04 16:33:30|108.74|106.94|108.74|106.94|108.74|106.94|108.62|106.82|0
1643992420000|2022-02-04 16:33:40|109.21|107.41|108.97|107.17|109.21|107.41|108.97|107.17|0
1643992430000|2022-02-04 16:33:50|109.21|107.41|109.21|107.41|109.21|107.41|108.74|106.94|0
1643992440000|2022-02-04 16:34:00|109.26|107.46|109.8|108|109.8|108|109.26|107.46|0
1643992450000|2022-02-04 16:34:10|110.15|108.35|110.98|109.18|110.98|109.18|110.15|108.35|0
1643992460000|2022-02-04 16:34:20|110.51|108.71|110.51|108.71|110.51|108.71|110.51|108.71|0
1643992470000|2022-02-04 16:34:30|110.63|108.83|110.63|108.83|110.63|108.83|110.51|108.71|0
1643992480000|2022-02-04 16:34:40|110.87|109.07|110.57|108.77|110.87|109.07|110.51|108.71|0
1643992490000|2022-02-04 16:34:50|110.27|108.47|110.27|108.47|110.39|108.59|110.27|108.47|0
1643992500000|2022-02-04 16:35:00|110.8|109|110.98|109.18|110.98|109.18|110.8|109|0
1643992510000|2022-02-04 16:35:10|111.22|109.42|111.58|109.78|111.7|109.9|111.22|109.42|0
1643992520000|2022-02-04 16:35:20|111.94|110.14|112.06|110.26|112.48|110.68|111.94|110.14|0
1643992530000|2022-02-04 16:35:30|112.42|110.62|112.66|110.86|112.78|110.98|112.42|110.62|0
1643992540000|2022-02-04 16:35:40|113.26|111.46|113.02|111.22|113.32|111.52|112.9|111.1|0
1643992550000|2022-02-04 16:35:50|112.9|111.1|112.78|110.98|112.9|111.1|112.78|110.98|0
1643992560000|2022-02-04 16:36:00|112.66|110.86|112.54|110.74|112.9|111.1|112.54|110.74|0
1643992570000|2022-02-04 16:36:10|112.48|110.68|112.36|110.56|112.48|110.68|112.3|110.5|0
1643992580000|2022-02-04 16:36:20|112.18|110.38|112.18|110.38|112.18|110.38|111.94|110.14|0
1643992590000|2022-02-04 16:36:30|112.06|110.26|111.82|110.02|112.06|110.26|111.82|110.02|0
1643992600000|2022-02-04 16:36:40|112.06|110.26|112.11|110.31|112.11|110.31|112.06|110.26|0
1643992610000|2022-02-04 16:36:50|112.3|110.5|112.54|110.74|112.66|110.86|112.3|110.5|0
1643992620000|2022-02-04 16:37:00|112.66|110.86|112.9|111.1|112.9|111.1|112.59|110.79|0
1643992630000|2022-02-04 16:37:10|112.71|110.91|112.06|110.26|112.71|110.91|112.06|110.26|0
1643992640000|2022-02-04 16:37:20|111.94|110.14|112.54|110.74|112.54|110.74|111.94|110.14|0
1643992650000|2022-02-04 16:37:30|112.66|110.86|112.96|111.16|112.96|111.16|112.54|110.74|0
1643992660000|2022-02-04 16:37:40|113.02|111.22|112.78|110.98|113.26|111.46|112.78|110.98|0
1643992670000|2022-02-04 16:37:50|112.59|110.79|112.54|110.74|112.59|110.79|112.54|110.74|0
1643992680000|2022-02-04 16:38:00|112.66|110.86|112.3|110.5|112.66|110.86|112.3|110.5|0
1643992690000|2022-02-04 16:38:10|111.82|110.02|111.22|109.42|111.82|110.02|111.22|109.42|0
1643992700000|2022-02-04 16:38:20|110.86|109.06|110.74|108.94|110.98|109.18|110.74|108.94|0
1643992710000|2022-02-04 16:38:30|110.8|109|110.98|109.18|111.1|109.3|110.8|109|0
1643992720000|2022-02-04 16:38:40|111.04|109.24|110.5|108.7|111.04|109.24|110.5|108.7|0
1643992730000|2022-02-04 16:38:50|110.39|108.59|110.86|109.06|110.86|109.06|110.39|108.59|0
1643992740000|2022-02-04 16:39:00|111.1|109.3|110.98|109.18|111.22|109.42|110.98|109.18|0
1643992750000|2022-02-04 16:39:10|111.1|109.3|111.34|109.54|111.34|109.54|110.98|109.18|0
1643992760000|2022-02-04 16:39:20|111.22|109.42|111.46|109.66|111.46|109.66|111.22|109.42|0
1643992770000|2022-02-04 16:39:30|111.22|109.42|111.46|109.66|111.51|109.71|111.22|109.42|0
1643992780000|2022-02-04 16:39:40|111.58|109.78|111.7|109.9|111.7|109.9|111.58|109.78|0
1643992790000|2022-02-04 16:39:50|111.75|109.95|111.46|109.66|111.75|109.95|111.46|109.66|0
1643992800000|2022-02-04 16:40:00|111.69|109.89|112.53|110.73|112.53|110.73|111.69|109.89|0
1643992810000|2022-02-04 16:40:10|112.41|110.61|113.14|111.34|113.14|111.34|112.41|110.61|0
1643992820000|2022-02-04 16:40:20|113.02|111.22|112.05|110.25|113.02|111.22|112.05|110.25|0
1643992830000|2022-02-04 16:40:30|112.29|110.49|112.53|110.73|112.53|110.73|112.11|110.31|0
1643992840000|2022-02-04 16:40:40|112.41|110.61|112.41|110.61|112.47|110.67|112.41|110.61|0
1643992850000|2022-02-04 16:40:50|112.11|110.31|112.05|110.25|112.11|110.31|111.93|110.13|0
1643992860000|2022-02-04 16:41:00|112.17|110.37|112.65|110.85|112.65|110.85|112.17|110.37|0
1643992870000|2022-02-04 16:41:10|112.41|110.61|111.93|110.13|112.53|110.73|111.93|110.13|0
1643992880000|2022-02-04 16:41:20|112.05|110.25|111.22|109.42|112.05|110.25|111.22|109.42|0
1643992890000|2022-02-04 16:41:30|111.45|109.65|111.57|109.77|111.57|109.77|111.45|109.65|0
1643992900000|2022-02-04 16:41:40|111.81|110.01|111.81|110.01|112.23|110.43|111.81|110.01|0
1643992910000|2022-02-04 16:41:50|111.57|109.77|111.63|109.83|111.69|109.89|111.57|109.77|0
1643992920000|2022-02-04 16:42:00|111.45|109.65|111.1|109.3|111.45|109.65|111.1|109.3|0
1643992930000|2022-02-04 16:42:10|111.21|109.41|110.86|109.06|111.21|109.41|110.86|109.06|0
1643992940000|2022-02-04 16:42:20|110.8|109|110.74|108.94|110.8|109|110.74|108.94|0
1643992950000|2022-02-04 16:42:30|110.86|109.06|110.86|109.06|110.98|109.18|110.86|109.06|0
1643992960000|2022-02-04 16:42:40|110.98|109.18|111.21|109.41|111.21|109.41|110.98|109.18|0
1643992970000|2022-02-04 16:42:50|111.27|109.47|111.03|109.23|111.27|109.47|111.03|109.23|0
1643992980000|2022-02-04 16:43:00|111.21|109.41|111.33|109.53|111.51|109.71|111.21|109.41|0
1643992990000|2022-02-04 16:43:10|111.39|109.59|111.69|109.89|111.69|109.89|111.39|109.59|0
1643993000000|2022-02-04 16:43:20|111.57|109.77|111.45|109.65|111.57|109.77|111.45|109.65|0
1643993010000|2022-02-04 16:43:30|111.33|109.53|111.21|109.41|111.33|109.53|111.21|109.41|0
1643993020000|2022-02-04 16:43:40|111.33|109.53|111.57|109.77|111.69|109.89|111.33|109.53|0
1643993030000|2022-02-04 16:43:50|111.69|109.89|111.81|110.01|111.93|110.13|111.57|109.77|0
1643993040000|2022-02-04 16:44:00|112.05|110.25|112.89|111.09|112.89|111.09|112.05|110.25|0
1643993050000|2022-02-04 16:44:10|113.13|111.33|112.89|111.09|113.25|111.45|112.89|111.09|0
1643993060000|2022-02-04 16:44:20|112.41|110.61|112.89|111.09|112.89|111.09|112.41|110.61|0
1643993070000|2022-02-04 16:44:30|112.65|110.85|112.65|110.85|112.65|110.85|112.53|110.73|0
1643993080000|2022-02-04 16:44:40|112.53|110.73|112.65|110.85|112.77|110.97|112.53|110.73|0
1643993090000|2022-02-04 16:44:50|112.53|110.73|112.29|110.49|112.65|110.85|112.29|110.49|0
1643993100000|2022-02-04 16:45:00|112.53|110.73|112.29|110.49|112.53|110.73|112.17|110.37|0
1643993110000|2022-02-04 16:45:10|112.53|110.73|112.29|110.49|112.53|110.73|112.29|110.49|0
1643993120000|2022-02-04 16:45:20|112.47|110.67|112.29|110.49|112.53|110.73|112.17|110.37|0
1643993130000|2022-02-04 16:45:30|112.53|110.73|112.71|110.91|112.71|110.91|112.41|110.61|0
1643993140000|2022-02-04 16:45:40|112.59|110.79|112.41|110.61|112.59|110.79|112.41|110.61|0
1643993150000|2022-02-04 16:45:50|112.77|110.97|113.98|112.18|114.22|112.42|112.77|110.97|0
1643993160000|2022-02-04 16:46:00|114.1|112.3|114.64|112.84|115.19|113.39|114.1|112.3|0
1643993170000|2022-02-04 16:46:10|114.46|112.66|114.1|112.3|114.46|112.66|114.1|112.3|0
1643993180000|2022-02-04 16:46:20|114.15|112.35|114.34|112.54|114.34|112.54|114.15|112.35|0
1643993190000|2022-02-04 16:46:30|114.4|112.6|114.95|113.15|114.95|113.15|114.4|112.6|0
1643993200000|2022-02-04 16:46:40|119.78|117.98|115.72|113.92|119.78|117.98|115.54|113.74|0
1643993210000|2022-02-04 16:46:50|116.03|114.23|115.54|113.74|116.03|114.23|115.54|113.74|0
1643993220000|2022-02-04 16:47:00|115.42|113.62|115.54|113.74|115.54|113.74|115.42|113.62|0
1643993230000|2022-02-04 16:47:10|115.79|113.99|115.54|113.74|115.79|113.99|115.54|113.74|0
1643993240000|2022-02-04 16:47:20|115.42|113.62|115.05|113.25|115.42|113.62|114.99|113.19|0
1643993250000|2022-02-04 16:47:30|114.93|113.13|115.05|113.25|115.05|113.25|114.69|112.89|0
1643993260000|2022-02-04 16:47:40|115.18|113.38|115.23|113.43|115.42|113.62|115.18|113.38|0
1643993270000|2022-02-04 16:47:50|115.18|113.38|114.93|113.13|115.23|113.43|114.81|113.01|0
1643993280000|2022-02-04 16:48:00|114.87|113.07|114.08|112.28|114.87|113.07|114.08|112.28|0
1643993290000|2022-02-04 16:48:10|114.2|112.4|114.08|112.28|114.2|112.4|114.08|112.28|0
1643993300000|2022-02-04 16:48:20|114.2|112.4|113.96|112.16|114.2|112.4|113.96|112.16|0
1643993310000|2022-02-04 16:48:30|114.08|112.28|113.24|111.44|114.08|112.28|113.24|111.44|0
1643993320000|2022-02-04 16:48:40|113.54|111.74|113.24|111.44|113.54|111.74|113.12|111.32|0
1643993330000|2022-02-04 16:48:50|113.36|111.56|113.24|111.44|113.41|111.61|113.24|111.44|0
1643993340000|2022-02-04 16:49:00|113.29|111.49|113.48|111.68|113.6|111.8|113.24|111.44|0
1643993350000|2022-02-04 16:49:10|113.12|111.32|112.69|110.89|113.24|111.44|112.51|110.71|0
1643993360000|2022-02-04 16:49:20|112.87|111.07|113.24|111.44|113.24|111.44|112.87|111.07|0
1643993370000|2022-02-04 16:49:30|113.11|111.31|112.87|111.07|113.11|111.31|112.87|111.07|0
1643993380000|2022-02-04 16:49:40|112.75|110.95|112.99|111.19|112.99|111.19|112.75|110.95|0
1643993390000|2022-02-04 16:49:50|112.93|111.13|112.99|111.19|113.11|111.31|112.93|111.13|0
1643993400000|2022-02-04 16:50:00|113.23|111.43|112.75|110.95|113.23|111.43|112.75|110.95|0
1643993410000|2022-02-04 16:50:10|112.99|111.19|112.75|110.95|112.99|111.19|112.75|110.95|0
1643993420000|2022-02-04 16:50:20|113.11|111.31|113.35|111.55|113.35|111.55|113.11|111.31|0
1643993430000|2022-02-04 16:50:30|113.23|111.43|113.6|111.8|113.6|111.8|113.23|111.43|0
1643993440000|2022-02-04 16:50:40|113.35|111.55|112.87|111.07|113.35|111.55|112.87|111.07|0
1643993450000|2022-02-04 16:50:50|112.75|110.95|112.39|110.59|112.75|110.95|112.15|110.35|0
1643993460000|2022-02-04 16:51:00|112.27|110.47|111.91|110.11|112.39|110.59|111.91|110.11|0
1643993470000|2022-02-04 16:51:10|112.39|110.59|112.51|110.71|112.51|110.71|112.39|110.59|0
1643993480000|2022-02-04 16:51:20|112.45|110.65|112.27|110.47|112.45|110.65|112.27|110.47|0
1643993490000|2022-02-04 16:51:30|112.15|110.35|112.15|110.35|112.33|110.53|112.15|110.35|0
1643993500000|2022-02-04 16:51:40|111.97|110.17|111.79|109.99|111.97|110.17|111.79|109.99|0
1643993510000|2022-02-04 16:51:50|111.85|110.05|111.79|109.99|111.91|110.11|111.79|109.99|0
1643993520000|2022-02-04 16:52:00|111.91|110.11|112.15|110.35|112.15|110.35|111.91|110.11|0
1643993530000|2022-02-04 16:52:10|112.33|110.53|112.39|110.59|112.51|110.71|112.33|110.53|0
1643993540000|2022-02-04 16:52:20|112.27|110.47|112.63|110.83|112.63|110.83|112.27|110.47|0
1643993550000|2022-02-04 16:52:30|112.87|111.07|112.63|110.83|112.87|111.07|112.63|110.83|0
1643993560000|2022-02-04 16:52:40|112.39|110.59|112.51|110.71|112.51|110.71|112.27|110.47|0
1643993570000|2022-02-04 16:52:50|112.63|110.83|112.57|110.77|112.63|110.83|112.57|110.77|0
1643993580000|2022-02-04 16:53:00|112.51|110.71|111.85|110.05|112.51|110.71|111.85|110.05|0
1643993590000|2022-02-04 16:53:10|112.09|110.29|112.75|110.95|112.75|110.95|112.09|110.29|0
1643993600000|2022-02-04 16:53:20|112.51|110.71|111.79|109.99|112.51|110.71|111.79|109.99|0
1643993610000|2022-02-04 16:53:30|111.91|110.11|111.91|110.11|111.91|110.11|111.79|109.99|0
1643993620000|2022-02-04 16:53:40|112.03|110.23|112.15|110.35|112.27|110.47|112.03|110.23|0
1643993630000|2022-02-04 16:53:50|112.27|110.47|112.15|110.35|112.39|110.59|112.15|110.35|0
1643993640000|2022-02-04 16:54:00|112.39|110.59|112.75|110.95|112.75|110.95|112.39|110.59|0
1643993650000|2022-02-04 16:54:10|112.63|110.83|112.99|111.19|112.99|111.19|112.63|110.83|0
1643993660000|2022-02-04 16:54:20|112.93|111.13|112.81|111.01|113.11|111.31|112.81|111.01|0
1643993670000|2022-02-04 16:54:30|112.63|110.83|112.51|110.71|112.63|110.83|112.45|110.65|0
1643993680000|2022-02-04 16:54:40|112.39|110.59|112.57|110.77|112.57|110.77|112.39|110.59|0
1643993690000|2022-02-04 16:54:50|112.69|110.89|112.99|111.19|112.99|111.19|112.69|110.89|0
1643993700000|2022-02-04 16:55:00|113.11|111.31|113.59|111.79|113.59|111.79|113.11|111.31|0
1643993710000|2022-02-04 16:55:10|113.83|112.03|114.44|112.64|114.56|112.76|113.83|112.03|0
1643993720000|2022-02-04 16:55:20|114.62|112.82|114.92|113.12|114.92|113.12|114.5|112.7|0
1643993730000|2022-02-04 16:55:30|114.56|112.76|114.44|112.64|114.68|112.88|114.44|112.64|0
1643993740000|2022-02-04 16:55:40|114.56|112.76|114.92|113.12|114.92|113.12|114.56|112.76|0
1643993750000|2022-02-04 16:55:50|115.05|113.25|114.8|113|115.05|113.25|114.8|113|0
1643993760000|2022-02-04 16:56:00|114.68|112.88|114.2|112.4|114.68|112.88|114.2|112.4|0
1643993770000|2022-02-04 16:56:10|114.07|112.27|114.37|112.57|114.37|112.57|114.07|112.27|0
1643993780000|2022-02-04 16:56:20|114.92|113.12|115.9|114.1|115.9|114.1|114.92|113.12|0
1643993790000|2022-02-04 16:56:30|116.14|114.34|116.88|115.08|116.88|115.08|116.14|114.34|0
1643993800000|2022-02-04 16:56:40|116.76|114.96|115.9|114.1|116.76|114.96|115.9|114.1|0
1643993810000|2022-02-04 16:56:50|115.78|113.98|115.29|113.49|115.78|113.98|115.29|113.49|0
1643993820000|2022-02-04 16:57:00|115.41|113.61|116.27|114.47|116.27|114.47|115.41|113.61|0
1643993830000|2022-02-04 16:57:10|115.9|114.1|115.9|114.1|115.9|114.1|115.78|113.98|0
1643993840000|2022-02-04 16:57:20|115.53|113.73|114.74|112.94|115.53|113.73|114.74|112.94|0
1643993850000|2022-02-04 16:57:30|114.86|113.06|114.92|113.12|114.92|113.12|114.56|112.76|0
1643993860000|2022-02-04 16:57:40|114.68|112.88|114.68|112.88|114.68|112.88|114.56|112.76|0
1643993870000|2022-02-04 16:57:50|114.74|112.94|114.56|112.76|114.92|113.12|114.56|112.76|0
1643993880000|2022-02-04 16:58:00|114.19|112.39|114.19|112.39|114.68|112.88|114.19|112.39|0
1643993890000|2022-02-04 16:58:10|113.59|111.79|113.35|111.55|113.59|111.79|113.35|111.55|0
1643993900000|2022-02-04 16:58:20|113.47|111.67|113.47|111.67|113.83|112.03|113.47|111.67|0
1643993910000|2022-02-04 16:58:30|113.35|111.55|113.59|111.79|113.59|111.79|113.35|111.55|0
1643993920000|2022-02-04 16:58:40|113.35|111.55|113.71|111.91|113.71|111.91|113.35|111.55|0
1643993930000|2022-02-04 16:58:50|113.77|111.97|113.71|111.91|113.77|111.97|113.59|111.79|0
1643993940000|2022-02-04 16:59:00|113.95|112.15|113.95|112.15|114.07|112.27|113.95|112.15|0
1643993950000|2022-02-04 16:59:10|114.01|112.21|114.07|112.27|114.13|112.33|114.01|112.21|0
1643993960000|2022-02-04 16:59:20|113.89|112.09|113.4|111.6|114.07|112.27|113.4|111.6|0
1643993970000|2022-02-04 16:59:30|113.22|111.42|113.22|111.42|113.34|111.54|113.22|111.42|0
1643993980000|2022-02-04 16:59:40|112.62|110.82|112.5|110.7|112.62|110.82|112.5|110.7|0
1643993990000|2022-02-04 16:59:50|112.32|110.52|111.42|109.62|112.32|110.52|111.42|109.62|0
1643994000000|2022-02-04 17:00:00|111.54|109.74|112.14|110.34|112.14|110.34|111.54|109.74|0
1643994010000|2022-02-04 17:00:10|111.54|109.74|111.42|109.62|111.66|109.86|111.18|109.38|0
1643994020000|2022-02-04 17:00:20|111.18|109.38|111.06|109.26|111.18|109.38|111|109.2|0
1643994030000|2022-02-04 17:00:30|109.99|108.19|109.87|108.07|110.23|108.43|109.87|108.07|0
1643994040000|2022-02-04 17:00:40|110.23|108.43|110.23|108.43|110.23|108.43|109.99|108.19|0
1643994050000|2022-02-04 17:00:50|109.99|108.19|109.69|107.89|110.05|108.25|109.69|107.89|0
1643994060000|2022-02-04 17:01:00|109.93|108.13|109.87|108.07|109.93|108.13|109.75|107.95|0
1643994070000|2022-02-04 17:01:10|109.99|108.19|109.75|107.95|109.99|108.19|109.75|107.95|0
1643994080000|2022-02-04 17:01:20|109.87|108.07|109.99|108.19|110.11|108.31|109.75|107.95|0
1643994090000|2022-02-04 17:01:30|110.46|108.66|110.23|108.43|110.46|108.66|110.23|108.43|0
1643994100000|2022-02-04 17:01:40|110.11|108.31|110.11|108.31|110.11|108.31|110.11|108.31|0
1643994110000|2022-02-04 17:01:50|110.34|108.54|110.34|108.54|110.34|108.54|110.11|108.31|0
1643994120000|2022-02-04 17:02:00|110.7|108.9|110.23|108.43|110.88|109.08|110.23|108.43|0
1643994130000|2022-02-04 17:02:10|110.34|108.54|110.34|108.54|110.58|108.78|110.34|108.54|0
1643994140000|2022-02-04 17:02:20|110.4|108.6|110.52|108.72|110.52|108.72|110.4|108.6|0
1643994150000|2022-02-04 17:02:30|110.34|108.54|110.46|108.66|110.58|108.78|110.34|108.54|0
1643994160000|2022-02-04 17:02:40|110.76|108.96|110.7|108.9|110.76|108.96|110.7|108.9|0
1643994170000|2022-02-04 17:02:50|110.64|108.84|110.58|108.78|110.64|108.84|110.46|108.66|0
1643994180000|2022-02-04 17:03:00|110.7|108.9|111.06|109.26|111.06|109.26|110.7|108.9|0
1643994190000|2022-02-04 17:03:10|111.18|109.38|112.14|110.34|112.14|110.34|111.18|109.38|0
1643994200000|2022-02-04 17:03:20|112.26|110.46|112.26|110.46|112.38|110.58|112.26|110.46|0
1643994210000|2022-02-04 17:03:30|112.14|110.34|111.54|109.74|112.14|110.34|111.54|109.74|0
1643994220000|2022-02-04 17:03:40|111.59|109.79|111.78|109.98|111.78|109.98|111.59|109.79|0
1643994230000|2022-02-04 17:03:50|111.66|109.86|111.42|109.62|111.66|109.86|111.42|109.62|0
1643994240000|2022-02-04 17:04:00|111.66|109.86|111.89|110.09|111.89|110.09|111.54|109.74|0
1643994250000|2022-02-04 17:04:10|112.01|110.21|111.71|109.91|112.01|110.21|111.71|109.91|0
1643994260000|2022-02-04 17:04:20|111.65|109.85|111.47|109.67|111.65|109.85|111.42|109.62|0
1643994270000|2022-02-04 17:04:30|111.53|109.73|111.18|109.38|111.65|109.85|111.18|109.38|0
1643994280000|2022-02-04 17:04:40|111.35|109.55|111.65|109.85|111.65|109.85|111.35|109.55|0
1643994290000|2022-02-04 17:04:50|111.53|109.73|111.77|109.97|112.01|110.21|111.53|109.73|0
1643994300000|2022-02-04 17:05:00|111.89|110.09|111.89|110.09|112.01|110.21|111.89|110.09|0
1643994310000|2022-02-04 17:05:10|112.25|110.45|111.53|109.73|112.25|110.45|111.53|109.73|0
1643994320000|2022-02-04 17:05:20|111.65|109.85|112.07|110.27|112.07|110.27|111.65|109.85|0
1643994330000|2022-02-04 17:05:30|111.89|110.09|111.95|110.15|112.01|110.21|111.89|110.09|0
1643994340000|2022-02-04 17:05:40|112.13|110.33|111.77|109.97|112.13|110.33|111.77|109.97|0
1643994350000|2022-02-04 17:05:50|111.89|110.09|111.77|109.97|112.01|110.21|111.77|109.97|0
1643994360000|2022-02-04 17:06:00|111.89|110.09|111.53|109.73|111.89|110.09|111.53|109.73|0
1643994370000|2022-02-04 17:06:10|111.05|109.25|111.53|109.73|111.53|109.73|111.05|109.25|0
1643994380000|2022-02-04 17:06:20|111.65|109.85|111.29|109.49|111.65|109.85|111.29|109.49|0
1643994390000|2022-02-04 17:06:30|111.11|109.31|110.58|108.78|111.17|109.37|110.58|108.78|0
1643994400000|2022-02-04 17:06:40|110.82|109.02|110.52|108.72|110.82|109.02|110.52|108.72|0
1643994410000|2022-02-04 17:06:50|110.46|108.66|110.46|108.66|110.46|108.66|110.22|108.42|0
1643994420000|2022-02-04 17:07:00|110.4|108.6|110.46|108.66|110.58|108.78|110.4|108.6|0
1643994430000|2022-02-04 17:07:10|110.58|108.78|110.82|109.02|110.82|109.02|110.58|108.78|0
1643994440000|2022-02-04 17:07:20|110.46|108.66|110.34|108.54|110.46|108.66|110.1|108.3|0
1643994450000|2022-02-04 17:07:30|110.22|108.42|110.1|108.3|110.34|108.54|110.1|108.3|0
1643994460000|2022-02-04 17:07:40|109.98|108.18|109.74|107.94|110.1|108.3|109.74|107.94|0
1643994470000|2022-02-04 17:07:50|109.63|107.83|109.74|107.94|109.74|107.94|109.63|107.83|0
1643994480000|2022-02-04 17:08:00|109.86|108.06|110.1|108.3|110.1|108.3|109.86|108.06|0
1643994490000|2022-02-04 17:08:10|109.98|108.18|110.34|108.54|110.34|108.54|109.98|108.18|0
1643994500000|2022-02-04 17:08:20|110.51|108.71|110.69|108.89|110.69|108.89|110.34|108.54|0
1643994510000|2022-02-04 17:08:30|110.81|109.01|110.69|108.89|110.81|109.01|110.69|108.89|0
1643994520000|2022-02-04 17:08:40|110.75|108.95|110.81|109.01|110.81|109.01|110.75|108.95|0
1643994530000|2022-02-04 17:08:50|110.93|109.13|111.05|109.25|111.05|109.25|110.93|109.13|0
1643994540000|2022-02-04 17:09:00|110.93|109.13|111.41|109.61|111.41|109.61|110.93|109.13|0
1643994550000|2022-02-04 17:09:10|111.53|109.73|112.01|110.21|112.01|110.21|111.53|109.73|0
1643994560000|2022-02-04 17:09:20|111.95|110.15|112.85|111.05|112.85|111.05|111.95|110.15|0
1643994570000|2022-02-04 17:09:30|112.97|111.17|112.97|111.17|113.03|111.23|112.85|111.05|0
1643994580000|2022-02-04 17:09:40|112.73|110.93|112.49|110.69|112.73|110.93|112.49|110.69|0
1643994590000|2022-02-04 17:09:50|112.37|110.57|112.37|110.57|112.49|110.69|112.37|110.57|0
1643994600000|2022-02-04 17:10:00|112.55|110.75|113.09|111.29|113.09|111.29|112.55|110.75|0
1643994610000|2022-02-04 17:10:10|112.85|111.05|112.49|110.69|112.85|111.05|112.49|110.69|0
1643994620000|2022-02-04 17:10:20|112.25|110.45|112.31|110.51|112.37|110.57|112.25|110.45|0
1643994630000|2022-02-04 17:10:30|111.95|110.15|111.65|109.85|111.95|110.15|111.53|109.73|0
1643994640000|2022-02-04 17:10:40|111.29|109.49|111.41|109.61|111.53|109.73|111.29|109.49|0
1643994650000|2022-02-04 17:10:50|111.29|109.49|111.29|109.49|111.29|109.49|111.17|109.37|0
1643994660000|2022-02-04 17:11:00|110.93|109.13|110.81|109.01|111.05|109.25|110.81|109.01|0
1643994670000|2022-02-04 17:11:10|110.33|108.53|109.98|108.18|110.33|108.53|109.98|108.18|0
1643994680000|2022-02-04 17:11:20|109.86|108.06|109.86|108.06|109.86|108.06|109.74|107.94|0
1643994690000|2022-02-04 17:11:30|109.98|108.18|109.62|107.82|109.98|108.18|109.62|107.82|0
1643994700000|2022-02-04 17:11:40|109.74|107.94|110.22|108.42|110.33|108.53|109.74|107.94|0
1643994710000|2022-02-04 17:11:50|110.33|108.53|110.57|108.77|110.57|108.77|110.33|108.53|0
1643994720000|2022-02-04 17:12:00|110.69|108.89|110.81|109.01|111.05|109.25|110.69|108.89|0
1643994730000|2022-02-04 17:12:10|110.93|109.13|110.57|108.77|110.93|109.13|110.57|108.77|0
1643994740000|2022-02-04 17:12:20|110.39|108.59|110.69|108.89|110.81|109.01|110.39|108.59|0
1643994750000|2022-02-04 17:12:30|110.93|109.13|111.89|110.09|111.89|110.09|110.93|109.13|0
1643994760000|2022-02-04 17:12:40|111.77|109.97|111.77|109.97|111.89|110.09|111.58|109.78|0
1643994770000|2022-02-04 17:12:50|111.53|109.73|111.53|109.73|111.53|109.73|111.41|109.61|0
1643994780000|2022-02-04 17:13:00|111.29|109.49|111.65|109.85|111.65|109.85|111.29|109.49|0
1643994790000|2022-02-04 17:13:10|111.53|109.73|111.77|109.97|111.77|109.97|111.53|109.73|0
1643994800000|2022-02-04 17:13:20|112.13|110.33|112.01|110.21|112.13|110.33|111.82|110.02|0
1643994810000|2022-02-04 17:13:30|112.13|110.33|112.73|110.93|112.73|110.93|112.13|110.33|0
1643994820000|2022-02-04 17:13:40|112.85|111.05|113.45|111.65|113.45|111.65|112.73|110.93|0
1643994830000|2022-02-04 17:13:50|113.57|111.77|113.69|111.89|113.69|111.89|113.45|111.65|0
1643994840000|2022-02-04 17:14:00|113.81|112.01|114.79|112.99|114.79|112.99|113.81|112.01|0
1643994850000|2022-02-04 17:14:10|115.03|113.23|115.03|113.23|115.15|113.35|115.03|113.23|0
1643994860000|2022-02-04 17:14:20|114.54|112.74|114.18|112.38|114.54|112.74|114.18|112.38|0
1643994870000|2022-02-04 17:14:30|114.48|112.68|114.18|112.38|114.48|112.68|114.18|112.38|0
1643994880000|2022-02-04 17:14:40|114.06|112.26|113.94|112.14|114.06|112.26|113.87|112.07|0
1643994890000|2022-02-04 17:14:50|113.87|112.07|113.75|111.95|113.87|112.07|113.75|111.95|0
1643994900000|2022-02-04 17:15:00|113.81|112.01|113.69|111.89|113.81|112.01|113.57|111.77|0
1643994910000|2022-02-04 17:15:10|113.75|111.95|114.79|112.99|114.79|112.99|113.75|111.95|0
1643994920000|2022-02-04 17:15:20|114.66|112.86|114.06|112.26|114.66|112.86|114.06|112.26|0
1643994930000|2022-02-04 17:15:30|114.18|112.38|115.09|113.29|115.09|113.29|114.18|112.38|0
1643994940000|2022-02-04 17:15:40|114.91|113.11|114.79|112.99|115.03|113.23|114.79|112.99|0
1643994950000|2022-02-04 17:15:50|114.66|112.86|114.79|112.99|114.79|112.99|114.54|112.74|0
1643994960000|2022-02-04 17:16:00|114.91|113.11|114.66|112.86|114.91|113.11|114.54|112.74|0
1643994970000|2022-02-04 17:16:10|114.54|112.74|114.42|112.62|114.54|112.74|114.42|112.62|0
1643994980000|2022-02-04 17:16:20|114.18|112.38|114.3|112.5|114.3|112.5|114.05|112.25|0
1643994990000|2022-02-04 17:16:30|114.54|112.74|114.42|112.62|114.54|112.74|114.3|112.5|0
1643995000000|2022-02-04 17:16:40|114.3|112.5|114.3|112.5|114.3|112.5|114.3|112.5|0
1643995010000|2022-02-04 17:16:50|114.18|112.38|114.42|112.62|114.54|112.74|114.18|112.38|0
1643995020000|2022-02-04 17:17:00|114.54|112.74|114.72|112.92|114.72|112.92|114.48|112.68|0
1643995030000|2022-02-04 17:17:10|114.78|112.98|115.52|113.72|115.52|113.72|114.78|112.98|0
1643995040000|2022-02-04 17:17:20|114.91|113.11|114.66|112.86|114.91|113.11|114.66|112.86|0
1643995050000|2022-02-04 17:17:30|114.78|112.98|113.57|111.77|114.78|112.98|113.57|111.77|0
1643995060000|2022-02-04 17:17:40|113.51|111.71|113.93|112.13|113.93|112.13|113.51|111.71|0
1643995070000|2022-02-04 17:17:50|113.81|112.01|113.93|112.13|113.93|112.13|113.69|111.89|0
1643995080000|2022-02-04 17:18:00|113.69|111.89|114.54|112.74|114.54|112.74|113.69|111.89|0
1643995090000|2022-02-04 17:18:10|114.17|112.37|114.3|112.5|114.3|112.5|114.17|112.37|0
1643995100000|2022-02-04 17:18:20|114.42|112.62|114.42|112.62|114.42|112.62|114.3|112.5|0
1643995110000|2022-02-04 17:18:30|114.54|112.74|114.42|112.62|114.54|112.74|114.42|112.62|0
1643995120000|2022-02-04 17:18:40|114.54|112.74|114.54|112.74|114.54|112.74|114.54|112.74|0
1643995130000|2022-02-04 17:18:50|114.3|112.5|113.81|112.01|114.3|112.5|113.81|112.01|0
1643995140000|2022-02-04 17:19:00|113.08|111.28|112.72|110.92|113.33|111.53|112.72|110.92|0
1643995150000|2022-02-04 17:19:10|112.84|111.04|112.6|110.8|112.84|111.04|112.6|110.8|0
1643995160000|2022-02-04 17:19:20|112.72|110.92|112.9|111.1|112.9|111.1|112.6|110.8|0
1643995170000|2022-02-04 17:19:30|112.96|111.16|113.45|111.65|113.57|111.77|112.96|111.16|0
1643995180000|2022-02-04 17:19:40|113.57|111.77|113.57|111.77|113.57|111.77|113.57|111.77|0
1643995190000|2022-02-04 17:19:50|113.62|111.82|113.81|112.01|113.81|112.01|113.57|111.77|0
1643995200000|2022-02-04 17:20:00|114.05|112.25|114.05|112.25|114.05|112.25|113.69|111.89|0
1643995210000|2022-02-04 17:20:10|114.23|112.43|114.42|112.62|114.54|112.74|114.23|112.43|0
1643995220000|2022-02-04 17:20:20|114.54|112.74|114.05|112.25|114.54|112.74|114.05|112.25|0
1643995230000|2022-02-04 17:20:30|114.29|112.49|113.93|112.13|114.42|112.62|113.93|112.13|0
1643995240000|2022-02-04 17:20:40|114.05|112.25|114.05|112.25|114.29|112.49|114.05|112.25|0
1643995250000|2022-02-04 17:20:50|113.87|112.07|113.69|111.89|113.87|112.07|113.69|111.89|0
1643995260000|2022-02-04 17:21:00|113.57|111.77|113.44|111.64|113.57|111.77|113.38|111.58|0
1643995270000|2022-02-04 17:21:10|113.56|111.76|113.38|111.58|113.56|111.76|113.32|111.52|0
1643995280000|2022-02-04 17:21:20|113.44|111.64|113.32|111.52|113.44|111.64|113.32|111.52|0
1643995290000|2022-02-04 17:21:30|113.2|111.4|113.38|111.58|113.38|111.58|113.2|111.4|0
1643995300000|2022-02-04 17:21:40|113.56|111.76|113.56|111.76|113.56|111.76|113.38|111.58|0
1643995310000|2022-02-04 17:21:50|113.5|111.7|113.56|111.76|113.56|111.76|113.5|111.7|0
1643995320000|2022-02-04 17:22:00|113.81|112.01|114.05|112.25|114.17|112.37|113.81|112.01|0
1643995330000|2022-02-04 17:22:10|114.11|112.31|113.93|112.13|114.11|112.31|113.93|112.13|0
1643995340000|2022-02-04 17:22:20|114.11|112.31|114.05|112.25|114.11|112.31|114.05|112.25|0
1643995350000|2022-02-04 17:22:30|114.17|112.37|114.29|112.49|114.29|112.49|114.17|112.37|0
1643995360000|2022-02-04 17:22:40|114.05|112.25|114.29|112.49|114.41|112.61|114.05|112.25|0
1643995370000|2022-02-04 17:22:50|113.56|111.76|113.56|111.76|113.56|111.76|113.44|111.64|0
1643995380000|2022-02-04 17:23:00|113.62|111.82|113.44|111.64|113.62|111.82|113.32|111.52|0
1643995390000|2022-02-04 17:23:10|113.56|111.76|113.44|111.64|113.56|111.76|113.44|111.64|0
1643995400000|2022-02-04 17:23:20|113.32|111.52|113.08|111.28|113.44|111.64|112.84|111.04|0
1643995410000|2022-02-04 17:23:30|113.2|111.4|112.84|111.04|113.2|111.4|112.84|111.04|0
1643995420000|2022-02-04 17:23:40|113.08|111.28|113.08|111.28|113.08|111.28|112.96|111.16|0
1643995430000|2022-02-04 17:23:50|113.2|111.4|112.72|110.92|113.2|111.4|112.72|110.92|0
1643995440000|2022-02-04 17:24:00|112.84|111.04|112.6|110.8|112.96|111.16|112.6|110.8|0
1643995450000|2022-02-04 17:24:10|112.48|110.68|113.2|111.4|113.32|111.52|112.48|110.68|0
1643995460000|2022-02-04 17:24:20|113.32|111.52|113.8|112|113.8|112|113.32|111.52|0
1643995470000|2022-02-04 17:24:30|113.68|111.88|113.68|111.88|113.8|112|113.68|111.88|0
1643995480000|2022-02-04 17:24:40|113.2|111.4|113.44|111.64|113.56|111.76|113.2|111.4|0
1643995490000|2022-02-04 17:24:50|113.38|111.58|113.5|111.7|113.5|111.7|113.38|111.58|0
1643995500000|2022-02-04 17:25:00|113.56|111.76|113.92|112.12|113.92|112.12|113.56|111.76|0
1643995510000|2022-02-04 17:25:10|113.8|112|114.17|112.37|114.29|112.49|113.8|112|0
1643995520000|2022-02-04 17:25:20|114.29|112.49|114.53|112.73|114.53|112.73|114.29|112.49|0
1643995530000|2022-02-04 17:25:30|114.47|112.67|114.41|112.61|114.53|112.73|114.41|112.61|0
1643995540000|2022-02-04 17:25:40|114.17|112.37|114.41|112.61|114.53|112.73|114.17|112.37|0
1643995550000|2022-02-04 17:25:50|114.65|112.85|114.53|112.73|114.65|112.85|114.53|112.73|0
1643995560000|2022-02-04 17:26:00|114.29|112.49|114.17|112.37|114.29|112.49|114.04|112.24|0
1643995570000|2022-02-04 17:26:10|114.29|112.49|114.04|112.24|114.53|112.73|114.04|112.24|0
1643995580000|2022-02-04 17:26:20|114.29|112.49|114.29|112.49|114.29|112.49|114.22|112.42|0
1643995590000|2022-02-04 17:26:30|114.04|112.24|114.17|112.37|114.22|112.42|114.04|112.24|0
1643995600000|2022-02-04 17:26:40|113.98|112.18|114.04|112.24|114.04|112.24|113.98|112.18|0
1643995610000|2022-02-04 17:26:50|113.8|112|113.8|112|113.8|112|113.8|112|0
1643995620000|2022-02-04 17:27:00|114.04|112.24|114.29|112.49|114.29|112.49|114.04|112.24|0
1643995630000|2022-02-04 17:27:10|114.9|113.1|115.75|113.95|115.75|113.95|114.9|113.1|0
1643995640000|2022-02-04 17:27:20|115.63|113.83|115.02|113.22|115.63|113.83|115.02|113.22|0
1643995650000|2022-02-04 17:27:30|115.14|113.34|114.29|112.49|115.14|113.34|114.29|112.49|0
1643995660000|2022-02-04 17:27:40|114.16|112.36|113.92|112.12|114.29|112.49|113.92|112.12|0
1643995670000|2022-02-04 17:27:50|113.44|111.64|113.44|111.64|113.5|111.7|113.44|111.64|0
1643995680000|2022-02-04 17:28:00|113.32|111.52|113.68|111.88|113.68|111.88|113.32|111.52|0
1643995690000|2022-02-04 17:28:10|113.44|111.64|113.56|111.76|113.56|111.76|113.44|111.64|0
1643995700000|2022-02-04 17:28:20|113.44|111.64|113.19|111.39|113.44|111.64|113.19|111.39|0
1643995710000|2022-02-04 17:28:30|113.32|111.52|113.44|111.64|113.44|111.64|113.32|111.52|0
1643995720000|2022-02-04 17:28:40|113.68|111.88|113.98|112.18|113.98|112.18|113.68|111.88|0
1643995730000|2022-02-04 17:28:50|114.04|112.24|114.41|112.61|114.53|112.73|114.04|112.24|0
1643995740000|2022-02-04 17:29:00|114.28|112.48|114.53|112.73|114.65|112.85|114.28|112.48|0
1643995750000|2022-02-04 17:29:10|114.28|112.48|114.53|112.73|114.53|112.73|114.28|112.48|0
1643995760000|2022-02-04 17:29:20|114.65|112.85|115.02|113.22|115.02|113.22|114.65|112.85|0
1643995770000|2022-02-04 17:29:30|115.14|113.34|114.77|112.97|115.14|113.34|114.77|112.97|0
1643995780000|2022-02-04 17:29:40|114.41|112.61|114.41|112.61|114.65|112.85|114.41|112.61|0
1643995790000|2022-02-04 17:29:50|114.16|112.36|114.28|112.48|114.28|112.48|114.16|112.36|0
1643995800000|2022-02-04 17:30:00|114.22|112.42|114.83|113.03|115.14|113.34|114.22|112.42|0
1643995810000|2022-02-04 17:30:10|115.01|113.21|115.14|113.34|115.14|113.34|115.01|113.21|0
1643995820000|2022-02-04 17:30:20|115.38|113.58|116.73|114.93|116.73|114.93|115.38|113.58|0
1643995830000|2022-02-04 17:30:30|116.79|114.99|116.48|114.68|116.79|114.99|116.48|114.68|0
1643995840000|2022-02-04 17:30:40|116.61|114.81|116.24|114.44|116.61|114.81|116.24|114.44|0
1643995850000|2022-02-04 17:30:50|115.99|114.19|115.75|113.95|115.99|114.19|115.75|113.95|0
1643995860000|2022-02-04 17:31:00|115.56|113.76|115.62|113.82|115.63|113.83|115.56|113.76|0
1643995870000|2022-02-04 17:31:10|115.5|113.7|114.89|113.09|115.5|113.7|114.89|113.09|0
1643995880000|2022-02-04 17:31:20|115.01|113.21|114.53|112.73|115.01|113.21|114.28|112.48|0
1643995890000|2022-02-04 17:31:30|114.4|112.6|113.73|111.93|114.4|112.6|113.55|111.75|0
1643995900000|2022-02-04 17:31:40|113.55|111.75|113.31|111.51|113.55|111.75|113.31|111.51|0
1643995910000|2022-02-04 17:31:50|113.19|111.39|113.19|111.39|113.43|111.63|113.07|111.27|0
1643995920000|2022-02-04 17:32:00|113.07|111.27|112.71|110.91|113.07|111.27|112.71|110.91|0
1643995930000|2022-02-04 17:32:10|112.83|111.03|112.59|110.79|112.83|111.03|112.59|110.79|0
1643995940000|2022-02-04 17:32:20|113.19|111.39|113.55|111.75|113.55|111.75|113.19|111.39|0
1643995950000|2022-02-04 17:32:30|113.31|111.51|113.43|111.63|113.49|111.69|113.31|111.51|0
1643995960000|2022-02-04 17:32:40|113.55|111.75|113.67|111.87|113.67|111.87|113.43|111.63|0
1643995970000|2022-02-04 17:32:50|113.31|111.51|112.35|110.55|113.31|111.51|112.35|110.55|0
1643995980000|2022-02-04 17:33:00|112.23|110.43|112.35|110.55|112.35|110.55|111.99|110.19|0
1643995990000|2022-02-04 17:33:10|112.23|110.43|112.35|110.55|112.35|110.55|112.23|110.43|0
1643996000000|2022-02-04 17:33:20|111.63|109.83|111.8|110|111.8|110|111.63|109.83|0
1643996010000|2022-02-04 17:33:30|111.98|110.18|111.74|109.94|111.98|110.18|111.74|109.94|0
1643996020000|2022-02-04 17:33:40|111.86|110.06|112.22|110.42|112.22|110.42|111.86|110.06|0
1643996030000|2022-02-04 17:33:50|112.04|110.24|112.1|110.3|112.1|110.3|112.04|110.24|0
1643996040000|2022-02-04 17:34:00|112.34|110.54|112.59|110.79|113.49|111.69|112.34|110.54|0
1643996050000|2022-02-04 17:34:10|112.95|111.15|112.95|111.15|112.95|111.15|112.59|110.79|0
1643996060000|2022-02-04 17:34:20|113.49|111.69|113.55|111.75|113.55|111.75|113.43|111.63|0
1643996070000|2022-02-04 17:34:30|113.67|111.87|113.55|111.75|113.67|111.87|113.55|111.75|0
1643996080000|2022-02-04 17:34:40|113.79|111.99|113.55|111.75|113.79|111.99|113.55|111.75|0
1643996090000|2022-02-04 17:34:50|113.67|111.87|113.67|111.87|113.67|111.87|113.55|111.75|0
1643996100000|2022-02-04 17:35:00|113.55|111.75|113.55|111.75|113.55|111.75|113.55|111.75|0
1643996110000|2022-02-04 17:35:10|113.91|112.11|114.4|112.6|114.4|112.6|113.79|111.99|0
1643996120000|2022-02-04 17:35:20|114.52|112.72|113.91|112.11|114.52|112.72|113.67|111.87|0
1643996130000|2022-02-04 17:35:30|113.79|111.99|113.43|111.63|113.79|111.99|113.43|111.63|0
1643996140000|2022-02-04 17:35:40|113.31|111.51|113.67|111.87|113.67|111.87|113.31|111.51|0
1643996150000|2022-02-04 17:35:50|113.55|111.75|113.43|111.63|113.55|111.75|113.31|111.51|0
1643996160000|2022-02-04 17:36:00|113.37|111.57|112.7|110.9|113.37|111.57|112.7|110.9|0
1643996170000|2022-02-04 17:36:10|112.82|111.02|113.07|111.27|113.07|111.27|112.82|111.02|0
1643996180000|2022-02-04 17:36:20|113.19|111.39|114.03|112.23|114.03|112.23|113.19|111.39|0
1643996190000|2022-02-04 17:36:30|113.55|111.75|113.55|111.75|113.55|111.75|113.31|111.51|0
1643996200000|2022-02-04 17:36:40|113.79|111.99|113.61|111.81|113.85|112.05|113.61|111.81|0
1643996210000|2022-02-04 17:36:50|113.55|111.75|113.73|111.93|113.85|112.05|113.55|111.75|0
1643996220000|2022-02-04 17:37:00|113.79|111.99|114.21|112.41|114.21|112.41|113.79|111.99|0
1643996230000|2022-02-04 17:37:10|114.28|112.48|114.76|112.96|114.76|112.96|114.15|112.35|0
1643996240000|2022-02-04 17:37:20|114.94|113.14|115.01|113.21|115.13|113.33|114.94|113.14|0
1643996250000|2022-02-04 17:37:30|114.89|113.09|115.25|113.45|115.25|113.45|114.89|113.09|0
1643996260000|2022-02-04 17:37:40|114.94|113.14|114.76|112.96|115.01|113.21|114.76|112.96|0
1643996270000|2022-02-04 17:37:50|115.01|113.21|115.19|113.39|115.25|113.45|114.88|113.08|0
1643996280000|2022-02-04 17:38:00|115.25|113.45|115.01|113.21|115.25|113.45|114.88|113.08|0
1643996290000|2022-02-04 17:38:10|115.25|113.45|115.74|113.94|115.86|114.06|115.25|113.45|0
1643996300000|2022-02-04 17:38:20|115.37|113.57|115.25|113.45|115.37|113.57|115.13|113.33|0
1643996310000|2022-02-04 17:38:30|115.62|113.82|115.55|113.75|115.62|113.82|115.55|113.75|0
1643996320000|2022-02-04 17:38:40|115.49|113.69|115.13|113.33|115.49|113.69|115.01|113.21|0
1643996330000|2022-02-04 17:38:50|115.37|113.57|115.49|113.69|115.49|113.69|115.25|113.45|0
1643996340000|2022-02-04 17:39:00|115.37|113.57|115.74|113.94|115.74|113.94|115.25|113.45|0
1643996350000|2022-02-04 17:39:10|115.62|113.82|115.25|113.45|115.62|113.82|115.25|113.45|0
1643996360000|2022-02-04 17:39:20|115.37|113.57|115.55|113.75|115.55|113.75|115.37|113.57|0
1643996370000|2022-02-04 17:39:30|115.62|113.82|116.23|114.43|116.23|114.43|115.62|113.82|0
1643996380000|2022-02-04 17:39:40|116.11|114.31|115.56|113.76|116.11|114.31|115.56|113.76|0
1643996390000|2022-02-04 17:39:50|115.5|113.7|115.62|113.82|115.62|113.82|115.5|113.7|0
1643996400000|2022-02-04 17:40:00|115.99|114.19|116.73|114.93|116.73|114.93|115.99|114.19|0
1643996410000|2022-02-04 17:40:10|116.98|115.18|116.98|115.18|117.23|115.43|116.98|115.18|0
1643996420000|2022-02-04 17:40:20|117.1|115.3|117.1|115.3|117.1|115.3|116.98|115.18|0
1643996430000|2022-02-04 17:40:30|117.35|115.55|117.29|115.49|117.35|115.55|117.23|115.43|0
1643996440000|2022-02-04 17:40:40|117.23|115.43|117.72|115.92|117.72|115.92|117.23|115.43|0
1643996450000|2022-02-04 17:40:50|117.6|115.8|117.23|115.43|117.6|115.8|117.23|115.43|0
1643996460000|2022-02-04 17:41:00|117.35|115.55|116.73|114.93|117.35|115.55|116.73|114.93|0
1643996470000|2022-02-04 17:41:10|116.61|114.81|116.54|114.74|116.85|115.05|116.54|114.74|0
1643996480000|2022-02-04 17:41:20|116.67|114.87|116.48|114.68|116.67|114.87|116.48|114.68|0
1643996490000|2022-02-04 17:41:30|116.61|114.81|116.98|115.18|116.98|115.18|116.61|114.81|0
1643996500000|2022-02-04 17:41:40|117.1|115.3|116.85|115.05|117.1|115.3|116.79|114.99|0
1643996510000|2022-02-04 17:41:50|116.73|114.93|116.61|114.81|116.73|114.93|116.61|114.81|0
1643996520000|2022-02-04 17:42:00|116.67|114.87|116.48|114.68|116.73|114.93|116.48|114.68|0
1643996530000|2022-02-04 17:42:10|116.05|114.25|116.11|114.31|116.3|114.5|116.05|114.25|0
1643996540000|2022-02-04 17:42:20|115.99|114.19|115.87|114.07|115.99|114.19|115.87|114.07|0
1643996550000|2022-02-04 17:42:30|115.5|113.7|115.62|113.82|115.62|113.82|115.5|113.7|0
1643996560000|2022-02-04 17:42:40|115.74|113.94|116.24|114.44|116.24|114.44|115.74|113.94|0
1643996570000|2022-02-04 17:42:50|116.11|114.31|115.87|114.07|116.11|114.31|115.8|114|0
1643996580000|2022-02-04 17:43:00|115.74|113.94|115.38|113.58|115.74|113.94|115.38|113.58|0
1643996590000|2022-02-04 17:43:10|115.31|113.51|114.88|113.08|115.31|113.51|114.88|113.08|0
1643996600000|2022-02-04 17:43:20|115.01|113.21|114.76|112.96|115.01|113.21|114.76|112.96|0
1643996610000|2022-02-04 17:43:30|114.88|113.08|115.25|113.45|115.25|113.45|114.88|113.08|0
1643996620000|2022-02-04 17:43:40|115.13|113.33|115.62|113.82|115.62|113.82|115.13|113.33|0
1643996630000|2022-02-04 17:43:50|115.31|113.51|115.62|113.82|115.62|113.82|115.31|113.51|0
1643996640000|2022-02-04 17:44:00|115.74|113.94|115.92|114.12|115.99|114.19|115.74|113.94|0
1643996650000|2022-02-04 17:44:10|116.23|114.43|116.6|114.8|116.6|114.8|116.23|114.43|0
1643996660000|2022-02-04 17:44:20|116.48|114.68|116.6|114.8|116.73|114.93|116.48|114.68|0
1643996670000|2022-02-04 17:44:30|116.98|115.18|116.85|115.05|116.98|115.18|116.85|115.05|0
1643996680000|2022-02-04 17:44:40|116.97|115.17|116.79|114.99|116.97|115.17|116.79|114.99|0
1643996690000|2022-02-04 17:44:50|116.85|115.05|116.97|115.17|116.97|115.17|116.73|114.93|0
1643996700000|2022-02-04 17:45:00|116.85|115.05|116.36|114.56|116.85|115.05|116.36|114.56|0
1643996710000|2022-02-04 17:45:10|115.99|114.19|115.86|114.06|116.23|114.43|115.86|114.06|0
1643996720000|2022-02-04 17:45:20|115.99|114.19|115.99|114.19|115.99|114.19|115.99|114.19|0
1643996730000|2022-02-04 17:45:30|115.86|114.06|115.5|113.7|115.99|114.19|115.5|113.7|0
1643996740000|2022-02-04 17:45:40|115.74|113.94|116.6|114.8|116.6|114.8|115.74|113.94|0
1643996750000|2022-02-04 17:45:50|116.66|114.86|116.36|114.56|116.66|114.86|116.36|114.56|0
1643996760000|2022-02-04 17:46:00|116.48|114.68|116.36|114.56|116.6|114.8|116.36|114.56|0
1643996770000|2022-02-04 17:46:10|116.6|114.8|116.36|114.56|116.73|114.93|116.36|114.56|0
1643996780000|2022-02-04 17:46:20|116.6|114.8|116.48|114.68|116.66|114.86|116.48|114.68|0
1643996790000|2022-02-04 17:46:30|116.54|114.74|116.36|114.56|116.6|114.8|116.36|114.56|0
1643996800000|2022-02-04 17:46:40|116.29|114.49|116.23|114.43|116.29|114.49|116.23|114.43|0
1643996810000|2022-02-04 17:46:50|116.48|114.68|116.35|114.55|116.48|114.68|116.23|114.43|0
1643996820000|2022-02-04 17:47:00|116.23|114.43|115.74|113.94|116.23|114.43|115.74|113.94|0
1643996830000|2022-02-04 17:47:10|115.86|114.06|116.6|114.8|116.6|114.8|115.86|114.06|0
1643996840000|2022-02-04 17:47:20|116.66|114.86|116.6|114.8|116.72|114.92|116.6|114.8|0
1643996850000|2022-02-04 17:47:30|116.54|114.74|116.72|114.92|117.03|115.23|116.54|114.74|0
1643996860000|2022-02-04 17:47:40|116.97|115.17|116.72|114.92|116.97|115.17|116.72|114.92|0
1643996870000|2022-02-04 17:47:50|116.35|114.55|116.11|114.31|116.48|114.68|116.11|114.31|0
1643996880000|2022-02-04 17:48:00|116.23|114.43|116.11|114.31|116.23|114.43|116.11|114.31|0
1643996890000|2022-02-04 17:48:10|116.48|114.68|116.35|114.55|116.48|114.68|116.23|114.43|0
1643996900000|2022-02-04 17:48:20|116.48|114.68|115.98|114.18|116.48|114.68|115.98|114.18|0
1643996910000|2022-02-04 17:48:30|115.74|113.94|115.86|114.06|115.92|114.12|115.74|113.94|0
1643996920000|2022-02-04 17:48:40|115.98|114.18|115.98|114.18|116.11|114.31|115.98|114.18|0
1643996930000|2022-02-04 17:48:50|115.74|113.94|115.74|113.94|115.74|113.94|115.55|113.75|0
1643996940000|2022-02-04 17:49:00|115.67|113.87|116.23|114.43|116.23|114.43|115.61|113.81|0
1643996950000|2022-02-04 17:49:10|116.35|114.55|116.48|114.68|116.48|114.68|116.23|114.43|0
1643996960000|2022-02-04 17:49:20|116.35|114.55|116.41|114.61|116.41|114.61|116.04|114.24|0
1643996970000|2022-02-04 17:49:30|116.72|114.92|117.22|115.42|117.47|115.67|116.72|114.92|0
1643996980000|2022-02-04 17:49:40|117.34|115.54|117.47|115.67|117.47|115.67|117.34|115.54|0
1643996990000|2022-02-04 17:49:50|117.52|115.72|117.59|115.79|117.59|115.79|117.52|115.72|0
1643997000000|2022-02-04 17:50:00|117.4|115.6|117.96|116.16|117.96|116.16|117.4|115.6|0
1643997010000|2022-02-04 17:50:10|117.84|116.04|117.71|115.91|117.96|116.16|117.71|115.91|0
1643997020000|2022-02-04 17:50:20|117.34|115.54|117.46|115.66|117.46|115.66|117.28|115.48|0
1643997030000|2022-02-04 17:50:30|117.34|115.54|116.97|115.17|117.34|115.54|116.97|115.17|0
1643997040000|2022-02-04 17:50:40|116.72|114.92|116.78|114.98|116.97|115.17|116.72|114.92|0
1643997050000|2022-02-04 17:50:50|116.84|115.04|116.84|115.04|116.84|115.04|116.72|114.92|0
1643997060000|2022-02-04 17:51:00|116.97|115.17|117.09|115.29|117.34|115.54|116.97|115.17|0
1643997070000|2022-02-04 17:51:10|116.97|115.17|116.84|115.04|116.97|115.17|116.72|114.92|0
1643997080000|2022-02-04 17:51:20|116.6|114.8|116.72|114.92|116.84|115.04|116.6|114.8|0
1643997090000|2022-02-04 17:51:30|116.6|114.8|116.6|114.8|116.72|114.92|116.6|114.8|0
1643997100000|2022-02-04 17:51:40|116.72|114.92|116.97|115.17|116.97|115.17|116.72|114.92|0
1643997110000|2022-02-04 17:51:50|116.84|115.04|116.84|115.04|116.97|115.17|116.72|114.92|0
1643997120000|2022-02-04 17:52:00|116.97|115.17|116.47|114.67|117.09|115.29|116.47|114.67|0
1643997130000|2022-02-04 17:52:10|116.6|114.8|116.72|114.92|116.72|114.92|116.47|114.67|0
1643997140000|2022-02-04 17:52:20|116.84|115.04|117.09|115.29|117.21|115.41|116.84|115.04|0
1643997150000|2022-02-04 17:52:30|116.97|115.17|116.47|114.67|116.97|115.17|116.47|114.67|0
1643997160000|2022-02-04 17:52:40|116.35|114.55|116.84|115.04|116.84|115.04|116.35|114.55|0
1643997170000|2022-02-04 17:52:50|116.97|115.17|117.21|115.41|117.21|115.41|116.97|115.17|0
1643997180000|2022-02-04 17:53:00|117.09|115.29|116.9|115.1|117.09|115.29|116.9|115.1|0
1643997190000|2022-02-04 17:53:10|117.15|115.35|117.09|115.29|117.34|115.54|117.09|115.29|0
1643997200000|2022-02-04 17:53:20|117.34|115.54|117.34|115.54|117.34|115.54|117.34|115.54|0
1643997210000|2022-02-04 17:53:30|117.59|115.79|117.35|115.55|117.71|115.91|117.35|115.55|0
1643997220000|2022-02-04 17:53:40|117.6|115.8|117.23|115.43|117.85|116.05|117.23|115.43|0
1643997230000|2022-02-04 17:53:50|117.1|115.3|117.1|115.3|117.23|115.43|117.1|115.3|0
1643997240000|2022-02-04 17:54:00|116.98|115.18|116.91|115.11|116.98|115.18|116.73|114.93|0
1643997250000|2022-02-04 17:54:10|116.79|114.99|116.98|115.18|116.98|115.18|116.79|114.99|0
1643997260000|2022-02-04 17:54:20|116.85|115.05|116.85|115.05|116.85|115.05|116.61|114.81|0
1643997270000|2022-02-04 17:54:30|116.61|114.81|116.73|114.93|116.85|115.05|116.61|114.81|0
1643997280000|2022-02-04 17:54:40|116.61|114.81|116.23|114.43|116.61|114.81|116.23|114.43|0
1643997290000|2022-02-04 17:54:50|116.05|114.25|116.36|114.56|116.36|114.56|116.05|114.25|0
1643997300000|2022-02-04 17:55:00|116.48|114.68|116.23|114.43|116.73|114.93|116.23|114.43|0
1643997310000|2022-02-04 17:55:10|115.99|114.19|115.86|114.06|115.99|114.19|115.86|114.06|0
1643997320000|2022-02-04 17:55:20|115.62|113.82|115.74|113.94|115.86|114.06|115.62|113.82|0
1643997330000|2022-02-04 17:55:30|115.86|114.06|116.11|114.31|116.11|114.31|115.74|113.94|0
1643997340000|2022-02-04 17:55:40|116.61|114.81|116.48|114.68|116.61|114.81|116.48|114.68|0
1643997350000|2022-02-04 17:55:50|116.11|114.31|116.48|114.68|116.48|114.68|116.11|114.31|0
1643997360000|2022-02-04 17:56:00|116.17|114.37|116.6|114.8|116.6|114.8|116.17|114.37|0
1643997370000|2022-02-04 17:56:10|116.73|114.93|117.04|115.24|117.04|115.24|116.73|114.93|0
1643997380000|2022-02-04 17:56:20|116.79|114.99|116.36|114.56|116.85|115.05|116.36|114.56|0
1643997390000|2022-02-04 17:56:30|116.23|114.43|116.73|114.93|116.73|114.93|116.23|114.43|0
1643997400000|2022-02-04 17:56:40|116.85|115.05|116.85|115.05|116.85|115.05|116.6|114.8|0
1643997410000|2022-02-04 17:56:50|116.6|114.8|116.91|115.11|116.91|115.11|116.6|114.8|0
1643997420000|2022-02-04 17:57:00|116.85|115.05|117.1|115.3|117.1|115.3|116.85|115.05|0
1643997430000|2022-02-04 17:57:10|117.35|115.55|117.22|115.42|117.35|115.55|117.22|115.42|0
1643997440000|2022-02-04 17:57:20|117.35|115.55|117.22|115.42|117.47|115.67|117.22|115.42|0
1643997450000|2022-02-04 17:57:30|117.35|115.55|117.72|115.92|117.85|116.05|117.35|115.55|0
1643997460000|2022-02-04 17:57:40|117.85|116.05|118.78|116.98|118.78|116.98|117.85|116.05|0
1643997470000|2022-02-04 17:57:50|118.72|116.92|118.59|116.79|118.72|116.92|118.47|116.67|0
1643997480000|2022-02-04 17:58:00|118.72|116.92|118.34|116.54|118.72|116.92|118.34|116.54|0
1643997490000|2022-02-04 17:58:10|118.22|116.42|117.66|115.86|118.22|116.42|117.66|115.86|0
1643997500000|2022-02-04 17:58:20|117.78|115.98|117.72|115.92|117.84|116.04|117.72|115.92|0
1643997510000|2022-02-04 17:58:30|117.6|115.8|117.84|116.04|117.84|116.04|117.6|115.8|0
1643997520000|2022-02-04 17:58:40|117.6|115.8|118.09|116.29|118.09|116.29|117.6|115.8|0
1643997530000|2022-02-04 17:58:50|117.97|116.17|117.97|116.17|117.97|116.17|117.84|116.04|0
1643997540000|2022-02-04 17:59:00|117.84|116.04|117.72|115.92|117.9|116.1|117.6|115.8|0
1643997550000|2022-02-04 17:59:10|117.59|115.79|118.22|116.42|118.22|116.42|117.59|115.79|0
1643997560000|2022-02-04 17:59:20|118.09|116.29|118.34|116.54|118.47|116.67|118.09|116.29|0
1643997570000|2022-02-04 17:59:30|117.97|116.17|118.47|116.67|118.47|116.67|117.97|116.17|0
1643997580000|2022-02-04 17:59:40|118.53|116.73|118.47|116.67|118.59|116.79|118.47|116.67|0
1643997590000|2022-02-04 17:59:50|118.59|116.79|118.34|116.54|118.59|116.79|118.34|116.54|0
1643997600000|2022-02-04 18:00:00|118.47|116.67|119.1|117.3|119.1|117.3|118.47|116.67|0
1643997610000|2022-02-04 18:00:10|119.22|117.42|119.98|118.18|119.98|118.18|119.03|117.23|0
1643997620000|2022-02-04 18:00:20|119.85|118.05|119.85|118.05|119.85|118.05|119.73|117.93|0
1643997630000|2022-02-04 18:00:30|119.98|118.18|120.36|118.56|120.36|118.56|119.98|118.18|0
1643997640000|2022-02-04 18:00:40|120.48|118.68|121.24|119.44|121.24|119.44|120.48|118.68|0
1643997650000|2022-02-04 18:00:50|121.37|119.57|122.13|120.33|122.13|120.33|121.37|119.57|0
1643997660000|2022-02-04 18:01:00|121.62|119.82|121.75|119.95|121.75|119.95|121.5|119.7|0
1643997670000|2022-02-04 18:01:10|121.88|120.08|121.43|119.63|122.01|120.21|121.37|119.57|0
1643997680000|2022-02-04 18:01:20|121.24|119.44|121.5|119.7|121.5|119.7|121.24|119.44|0
1643997690000|2022-02-04 18:01:30|121.37|119.57|121.24|119.44|121.37|119.57|121.24|119.44|0
1643997700000|2022-02-04 18:01:40|121.37|119.57|121.11|119.31|121.37|119.57|121.11|119.31|0
1643997710000|2022-02-04 18:01:50|120.99|119.19|120.99|119.19|121.11|119.31|120.99|119.19|0
1643997720000|2022-02-04 18:02:00|121.11|119.31|121.11|119.31|121.11|119.31|121.11|119.31|0
1643997730000|2022-02-04 18:02:10|121.37|119.57|120.99|119.19|121.37|119.57|120.92|119.12|0
1643997740000|2022-02-04 18:02:20|121.18|119.38|121.37|119.57|121.37|119.57|121.18|119.38|0
1643997750000|2022-02-04 18:02:30|121.24|119.44|120.92|119.12|121.24|119.44|120.92|119.12|0
1643997760000|2022-02-04 18:02:40|120.86|119.06|120.73|118.93|120.86|119.06|120.73|118.93|0
1643997770000|2022-02-04 18:02:50|120.86|119.06|120.99|119.19|120.99|119.19|120.86|119.06|0
1643997780000|2022-02-04 18:03:00|121.11|119.31|121.62|119.82|121.62|119.82|121.11|119.31|0
1643997790000|2022-02-04 18:03:10|121.88|120.08|122|120.2|122|120.2|121.88|120.08|0
1643997800000|2022-02-04 18:03:20|122.13|120.33|122.9|121.1|123.02|121.22|122.13|120.33|0
1643997810000|2022-02-04 18:03:30|123.02|121.22|123.02|121.22|123.02|121.22|122.9|121.1|0
1643997820000|2022-02-04 18:03:40|122.9|121.1|122.64|120.84|122.9|121.1|122.64|120.84|0
1643997830000|2022-02-04 18:03:50|122.77|120.97|122.9|121.1|122.9|121.1|122.77|120.97|0
1643997840000|2022-02-04 18:04:00|122.77|120.97|124.05|122.25|124.05|122.25|122.77|120.97|0
1643997850000|2022-02-04 18:04:10|123.92|122.12|123.86|122.06|123.92|122.12|123.79|121.99|0
1643997860000|2022-02-04 18:04:20|123.79|121.99|124.05|122.25|124.05|122.25|123.79|121.99|0
1643997870000|2022-02-04 18:04:30|124.31|122.51|124.57|122.77|124.57|122.77|124.31|122.51|0
1643997880000|2022-02-04 18:04:40|124.69|122.89|124.82|123.02|124.82|123.02|124.69|122.89|0
1643997890000|2022-02-04 18:04:50|124.69|122.89|124.57|122.77|124.82|123.02|124.57|122.77|0
1643997900000|2022-02-04 18:05:00|124.69|122.89|125.08|123.28|125.08|123.28|124.69|122.89|0
1643997910000|2022-02-04 18:05:10|124.82|123.02|124.05|122.25|124.82|123.02|124.05|122.25|0
1643997920000|2022-02-04 18:05:20|123.92|122.12|123.92|122.12|123.92|122.12|123.79|121.99|0
1643997930000|2022-02-04 18:05:30|124.05|122.25|124.11|122.31|124.11|122.31|124.05|122.25|0
1643997940000|2022-02-04 18:05:40|124.05|122.25|124.05|122.25|124.05|122.25|123.92|122.12|0
1643997950000|2022-02-04 18:05:50|123.92|122.12|124.18|122.38|124.31|122.51|123.92|122.12|0
1643997960000|2022-02-04 18:06:00|124.31|122.51|124.56|122.76|124.56|122.76|124.31|122.51|0
1643997970000|2022-02-04 18:06:10|124.44|122.64|124.44|122.64|124.44|122.64|124.31|122.51|0
1643997980000|2022-02-04 18:06:20|124.31|122.51|124.18|122.38|124.31|122.51|124.18|122.38|0
1643997990000|2022-02-04 18:06:30|124.05|122.25|124.11|122.31|124.18|122.38|124.05|122.25|0
1643998000000|2022-02-04 18:06:40|124.05|122.25|124.18|122.38|124.18|122.38|123.92|122.12|0
1643998010000|2022-02-04 18:06:50|124.69|122.89|124.82|123.02|124.82|123.02|124.69|122.89|0
1643998020000|2022-02-04 18:07:00|124.95|123.15|125.86|124.06|125.86|124.06|124.95|123.15|0
1643998030000|2022-02-04 18:07:10|125.34|123.54|125.34|123.54|125.34|123.54|125.01|123.21|0
1643998040000|2022-02-04 18:07:20|125.21|123.41|124.95|123.15|125.21|123.41|124.82|123.02|0
1643998050000|2022-02-04 18:07:30|125.08|123.28|125.08|123.28|125.14|123.34|125.08|123.28|0
1643998060000|2022-02-04 18:07:40|125.21|123.41|125.01|123.21|125.21|123.41|125.01|123.21|0
1643998070000|2022-02-04 18:07:50|124.95|123.15|124.69|122.89|124.95|123.15|124.69|122.89|0
1643998080000|2022-02-04 18:08:00|124.56|122.76|124.56|122.76|124.56|122.76|124.5|122.7|0
1643998090000|2022-02-04 18:08:10|124.69|122.89|124.56|122.76|124.69|122.89|124.56|122.76|0
1643998100000|2022-02-04 18:08:20|124.82|123.02|124.69|122.89|124.82|123.02|124.69|122.89|0
1643998110000|2022-02-04 18:08:30|124.56|122.76|124.56|122.76|124.69|122.89|124.56|122.76|0
1643998120000|2022-02-04 18:08:40|124.43|122.63|124.43|122.63|124.56|122.76|124.43|122.63|0
1643998130000|2022-02-04 18:08:50|124.56|122.76|124.82|123.02|124.95|123.15|124.56|122.76|0
1643998140000|2022-02-04 18:09:00|127.93|126.13|124.32|122.52|128.19|126.39|124.19|122.39|0
1643998150000|2022-02-04 18:09:10|124.19|122.39|124.19|122.39|124.19|122.39|124.06|122.26|0
1643998160000|2022-02-04 18:09:20|124.13|122.33|124.45|122.65|124.45|122.65|124.06|122.26|0
1643998170000|2022-02-04 18:09:30|124.58|122.78|124.58|122.78|124.58|122.78|124.45|122.65|0
1643998180000|2022-02-04 18:09:40|124.32|122.52|124.32|122.52|124.32|122.52|124.32|122.52|0
1643998190000|2022-02-04 18:09:50|124.71|122.91|124.58|122.78|124.71|122.91|124.58|122.78|0
1643998200000|2022-02-04 18:10:00|124.45|122.65|124.06|122.26|124.45|122.65|124.06|122.26|0
1643998210000|2022-02-04 18:10:10|123.93|122.13|123.93|122.13|124.19|122.39|123.93|122.13|0
1643998220000|2022-02-04 18:10:20|124.32|122.52|124.32|122.52|124.32|122.52|124.19|122.39|0
1643998230000|2022-02-04 18:10:30|124.45|122.65|124.45|122.65|124.45|122.65|124.19|122.39|0
1643998240000|2022-02-04 18:10:40|124.58|122.78|125.23|123.43|125.23|123.43|124.58|122.78|0
1643998250000|2022-02-04 18:10:50|125.1|123.3|125.36|123.56|125.62|123.82|125.1|123.3|0
1643998260000|2022-02-04 18:11:00|125.49|123.69|124.97|123.17|125.49|123.69|124.84|123.04|0
1643998270000|2022-02-04 18:11:10|125.1|123.3|124.84|123.04|125.1|123.3|124.84|123.04|0
1643998280000|2022-02-04 18:11:20|124.58|122.78|124.97|123.17|124.97|123.17|124.58|122.78|0
1643998290000|2022-02-04 18:11:30|125.1|123.3|124.58|122.78|125.1|123.3|124.58|122.78|0
1643998300000|2022-02-04 18:11:40|124.84|123.04|124.58|122.78|124.84|123.04|124.58|122.78|0
1643998310000|2022-02-04 18:11:50|124.71|122.91|124.71|122.91|124.71|122.91|124.58|122.78|0
1643998320000|2022-02-04 18:12:00|124.97|123.17|124.77|122.97|124.97|123.17|124.77|122.97|0
1643998330000|2022-02-04 18:12:10|124.71|122.91|124.84|123.04|124.84|123.04|124.58|122.78|0
1643998340000|2022-02-04 18:12:20|124.97|123.17|124.71|122.91|124.97|123.17|124.71|122.91|0
1643998350000|2022-02-04 18:12:30|124.84|123.04|124.58|122.78|124.84|123.04|124.58|122.78|0
1643998360000|2022-02-04 18:12:40|124.84|123.04|124.71|122.91|124.84|123.04|124.71|122.91|0
1643998370000|2022-02-04 18:12:50|124.84|123.04|124.84|123.04|124.97|123.17|124.84|123.04|0
1643998380000|2022-02-04 18:13:00|124.71|122.91|124.84|123.04|124.84|123.04|124.71|122.91|0
1643998390000|2022-02-04 18:13:10|124.9|123.1|123.93|122.13|124.9|123.1|123.93|122.13|0
1643998400000|2022-02-04 18:13:20|123.41|121.61|123.29|121.49|123.41|121.61|123.16|121.36|0
1643998410000|2022-02-04 18:13:30|123.16|121.36|123.41|121.61|123.41|121.61|123.16|121.36|0
1643998420000|2022-02-04 18:13:40|123.29|121.49|123.29|121.49|123.48|121.68|123.29|121.49|0
1643998430000|2022-02-04 18:13:50|123.41|121.61|123.03|121.23|123.41|121.61|123.03|121.23|0
1643998440000|2022-02-04 18:14:00|123.41|121.61|123.16|121.36|123.41|121.61|123.03|121.23|0
1643998450000|2022-02-04 18:14:10|123.03|121.23|122.9|121.1|123.22|121.42|122.9|121.1|0
1643998460000|2022-02-04 18:14:20|123.03|121.23|123.28|121.48|123.28|121.48|122.9|121.1|0
1643998470000|2022-02-04 18:14:30|123.41|121.61|123.28|121.48|123.41|121.61|123.28|121.48|0
1643998480000|2022-02-04 18:14:40|123.41|121.61|123.41|121.61|123.48|121.68|123.41|121.61|0
1643998490000|2022-02-04 18:14:50|123.54|121.74|123.8|122|123.8|122|123.54|121.74|0
1643998500000|2022-02-04 18:15:00|123.93|122.13|123.93|122.13|123.93|122.13|123.86|122.06|0
1643998510000|2022-02-04 18:15:10|123.86|122.06|123.93|122.13|123.93|122.13|123.28|121.48|0
1643998520000|2022-02-04 18:15:20|123.8|122|123.86|122.06|124.06|122.26|123.8|122|0
1643998530000|2022-02-04 18:15:30|124.06|122.26|124.32|122.52|124.32|122.52|123.8|122|0
1643998540000|2022-02-04 18:15:40|124.45|122.65|124.19|122.39|124.45|122.65|124.19|122.39|0
1643998550000|2022-02-04 18:15:50|124.06|122.26|124.32|122.52|124.45|122.65|124.06|122.26|0
1643998560000|2022-02-04 18:16:00|124.19|122.39|124.06|122.26|124.19|122.39|123.99|122.19|0
1643998570000|2022-02-04 18:16:10|123.54|121.74|123.67|121.87|123.67|121.87|123.54|121.74|0
1643998580000|2022-02-04 18:16:20|123.54|121.74|123.41|121.61|123.54|121.74|123.41|121.61|0
1643998590000|2022-02-04 18:16:30|123.28|121.48|123.41|121.61|123.54|121.74|123.28|121.48|0
1643998600000|2022-02-04 18:16:40|123.54|121.74|123.15|121.35|123.54|121.74|123.15|121.35|0
1643998610000|2022-02-04 18:16:50|123.02|121.22|123.02|121.22|123.15|121.35|122.9|121.1|0
1643998620000|2022-02-04 18:17:00|122.77|120.97|122.77|120.97|122.9|121.1|122.77|120.97|0
1643998630000|2022-02-04 18:17:10|122|120.2|122|120.2|122.13|120.33|122|120.2|0
1643998640000|2022-02-04 18:17:20|122.25|120.45|122.12|120.32|122.25|120.45|122.12|120.32|0
1643998650000|2022-02-04 18:17:30|122|120.2|121.74|119.94|122.12|120.32|121.74|119.94|0
1643998660000|2022-02-04 18:17:40|121.87|120.07|121.74|119.94|122|120.2|121.74|119.94|0
1643998670000|2022-02-04 18:17:50|122.25|120.45|122.25|120.45|122.51|120.71|122.25|120.45|0
1643998680000|2022-02-04 18:18:00|122.51|120.71|122.12|120.32|122.64|120.84|122.12|120.32|0
1643998690000|2022-02-04 18:18:10|122.25|120.45|122.51|120.71|122.51|120.71|122.25|120.45|0
1643998700000|2022-02-04 18:18:20|122.38|120.58|122.12|120.32|122.38|120.58|121.87|120.07|0
1643998710000|2022-02-04 18:18:30|122|120.2|121.87|120.07|122.12|120.32|121.74|119.94|0
1643998720000|2022-02-04 18:18:40|122|120.2|122.25|120.45|122.25|120.45|122|120.2|0
1643998730000|2022-02-04 18:18:50|122.38|120.58|122.25|120.45|122.38|120.58|122.25|120.45|0
1643998740000|2022-02-04 18:19:00|122.51|120.71|122.64|120.84|122.64|120.84|122.51|120.71|0
1643998750000|2022-02-04 18:19:10|122.38|120.58|122.51|120.71|122.51|120.71|122.38|120.58|0
1643998760000|2022-02-04 18:19:20|122.64|120.84|122.38|120.58|122.64|120.84|122.38|120.58|0
1643998770000|2022-02-04 18:19:30|122.51|120.71|122.25|120.45|122.51|120.71|122.25|120.45|0
1643998780000|2022-02-04 18:19:40|122.38|120.58|122.51|120.71|122.51|120.71|122.38|120.58|0
1643998790000|2022-02-04 18:19:50|122.64|120.84|122.64|120.84|122.76|120.96|122.64|120.84|0
1643998800000|2022-02-04 18:20:00|122.76|120.96|122.57|120.77|122.76|120.96|122.38|120.58|0
1643998810000|2022-02-04 18:20:10|122.76|120.96|123.15|121.35|123.15|121.35|122.76|120.96|0
1643998820000|2022-02-04 18:20:20|122.89|121.09|123.73|121.93|123.73|121.93|122.89|121.09|0
1643998830000|2022-02-04 18:20:30|123.67|121.87|123.79|121.99|123.79|121.99|123.67|121.87|0
1643998840000|2022-02-04 18:20:40|123.67|121.87|123.73|121.93|123.73|121.93|123.67|121.87|0
1643998850000|2022-02-04 18:20:50|123.79|121.99|123.67|121.87|123.79|121.99|123.67|121.87|0
1643998860000|2022-02-04 18:21:00|123.54|121.74|123.79|121.99|123.79|121.99|123.54|121.74|0
1643998870000|2022-02-04 18:21:10|124.05|122.25|124.05|122.25|124.05|122.25|124.05|122.25|0
1643998880000|2022-02-04 18:21:20|123.92|122.12|123.66|121.86|123.92|122.12|123.66|121.86|0
1643998890000|2022-02-04 18:21:30|123.79|121.99|124.05|122.25|124.05|122.25|123.66|121.86|0
1643998900000|2022-02-04 18:21:40|124.11|122.31|124.05|122.25|124.11|122.31|124.05|122.25|0
1643998910000|2022-02-04 18:21:50|124.18|122.38|124.18|122.38|124.18|122.38|124.18|122.38|0
1643998920000|2022-02-04 18:22:00|124.05|122.25|123.92|122.12|124.05|122.25|123.92|122.12|0
1643998930000|2022-02-04 18:22:10|123.79|121.99|123.34|121.54|123.79|121.99|123.28|121.48|0
1643998940000|2022-02-04 18:22:20|123.66|121.86|123.92|122.12|123.92|122.12|123.66|121.86|0
1643998950000|2022-02-04 18:22:30|123.98|122.18|124.18|122.38|124.18|122.38|123.92|122.12|0
1643998960000|2022-02-04 18:22:40|124.05|122.25|124.18|122.38|124.18|122.38|124.05|122.25|0
1643998970000|2022-02-04 18:22:50|124.31|122.51|124.44|122.64|124.44|122.64|124.18|122.38|0
1643998980000|2022-02-04 18:23:00|124.57|122.77|124.7|122.9|124.7|122.9|124.44|122.64|0
1643998990000|2022-02-04 18:23:10|124.96|123.16|124.96|123.16|124.96|123.16|124.83|123.03|0
1643999000000|2022-02-04 18:23:20|124.83|123.03|124.96|123.16|125.09|123.29|124.83|123.03|0
1643999010000|2022-02-04 18:23:30|125.22|123.42|125.22|123.42|125.28|123.48|125.22|123.42|0
1643999020000|2022-02-04 18:23:40|125.35|123.55|125.35|123.55|125.48|123.68|125.35|123.55|0
1643999030000|2022-02-04 18:23:50|125.48|123.68|125.35|123.55|125.48|123.68|125.22|123.42|0
1643999040000|2022-02-04 18:24:00|125.09|123.29|125.22|123.42|125.22|123.42|125.09|123.29|0
1643999050000|2022-02-04 18:24:10|124.96|123.16|125.35|123.55|125.35|123.55|124.96|123.16|0
1643999060000|2022-02-04 18:24:20|125.48|123.68|126.13|124.33|126.26|124.46|125.48|123.68|0
1643999070000|2022-02-04 18:24:30|126.39|124.59|126.26|124.46|126.39|124.59|126.26|124.46|0
1643999080000|2022-02-04 18:24:40|126.39|124.59|126.39|124.59|126.52|124.72|126.26|124.46|0
1643999090000|2022-02-04 18:24:50|126.26|124.46|126.65|124.85|126.65|124.85|126.26|124.46|0
1643999100000|2022-02-04 18:25:00|126.39|124.59|125.8|124|126.39|124.59|125.8|124|0
1643999110000|2022-02-04 18:25:10|125.74|123.94|125.74|123.94|125.74|123.94|125.67|123.87|0
1643999120000|2022-02-04 18:25:20|125.61|123.81|126|124.2|126|124.2|125.61|123.81|0
1643999130000|2022-02-04 18:25:30|125.87|124.07|125.74|123.94|125.87|124.07|125.74|123.94|0
1643999140000|2022-02-04 18:25:40|125.61|123.81|125.35|123.55|125.74|123.94|125.35|123.55|0
1643999150000|2022-02-04 18:25:50|125.41|123.61|125.48|123.68|125.48|123.68|125.35|123.55|0
1643999160000|2022-02-04 18:26:00|125.74|123.94|125.22|123.42|125.74|123.94|125.22|123.42|0
1643999170000|2022-02-04 18:26:10|124.76|122.96|124.57|122.77|124.83|123.03|124.57|122.77|0
1643999180000|2022-02-04 18:26:20|123.92|122.12|123.92|122.12|124.05|122.25|123.92|122.12|0
1643999190000|2022-02-04 18:26:30|124.05|122.25|124.18|122.38|124.24|122.44|124.05|122.25|0
1643999200000|2022-02-04 18:26:40|124.31|122.51|124.31|122.51|124.31|122.51|124.05|122.25|0
1643999210000|2022-02-04 18:26:50|124.44|122.64|124.44|122.64|124.57|122.77|124.44|122.64|0
1643999220000|2022-02-04 18:27:00|124.57|122.77|124.18|122.38|124.57|122.77|124.18|122.38|0
1643999230000|2022-02-04 18:27:10|124.05|122.25|123.92|122.12|124.05|122.25|123.92|122.12|0
1643999240000|2022-02-04 18:27:20|124.18|122.38|124.56|122.76|124.56|122.76|124.18|122.38|0
1643999250000|2022-02-04 18:27:30|124.5|122.7|124.31|122.51|124.56|122.76|124.31|122.51|0
1643999260000|2022-02-04 18:27:40|124.18|122.38|124.37|122.57|124.37|122.57|124.18|122.38|0
1643999270000|2022-02-04 18:27:50|124.24|122.44|124.18|122.38|124.24|122.44|124.05|122.25|0
1643999280000|2022-02-04 18:28:00|124.05|122.25|123.79|121.99|124.18|122.38|123.79|121.99|0
1643999290000|2022-02-04 18:28:10|123.27|121.47|123.27|121.47|123.27|121.47|123.27|121.47|0
1643999300000|2022-02-04 18:28:20|123.14|121.34|122.88|121.08|123.14|121.34|122.37|120.57|0
1643999310000|2022-02-04 18:28:30|123.01|121.21|122.88|121.08|123.14|121.34|122.88|121.08|0
1643999320000|2022-02-04 18:28:40|123.01|121.21|123.01|121.21|123.01|121.21|122.88|121.08|0
1643999330000|2022-02-04 18:28:50|122.88|121.08|123.14|121.34|123.14|121.34|122.88|121.08|0
1643999340000|2022-02-04 18:29:00|123.27|121.47|123.66|121.86|123.66|121.86|123.27|121.47|0
1643999350000|2022-02-04 18:29:10|123.53|121.73|123.66|121.86|123.66|121.86|123.53|121.73|0
1643999360000|2022-02-04 18:29:20|123.53|121.73|123.4|121.6|123.53|121.73|123.4|121.6|0
1643999370000|2022-02-04 18:29:30|123.14|121.34|123.01|121.21|123.14|121.34|123.01|121.21|0
1643999380000|2022-02-04 18:29:40|122.94|121.14|123.14|121.34|123.14|121.34|122.94|121.14|0
1643999390000|2022-02-04 18:29:50|123.27|121.47|123.4|121.6|123.4|121.6|123.27|121.47|0
1643999400000|2022-02-04 18:30:00|123.66|121.86|124.3|122.5|124.3|122.5|123.66|121.86|0
1643999410000|2022-02-04 18:30:10|124.56|122.76|124.04|122.24|124.56|122.76|124.04|122.24|0
1643999420000|2022-02-04 18:30:20|123.14|121.34|123.14|121.34|123.14|121.34|122.88|121.08|0
1643999430000|2022-02-04 18:30:30|123.01|121.21|123.27|121.47|123.27|121.47|123.01|121.21|0
1643999440000|2022-02-04 18:30:40|123.53|121.73|123.66|121.86|123.66|121.86|123.53|121.73|0
1643999450000|2022-02-04 18:30:50|123.53|121.73|123.78|121.98|123.78|121.98|123.53|121.73|0
1643999460000|2022-02-04 18:31:00|123.53|121.73|123.14|121.34|123.53|121.73|123.14|121.34|0
1643999470000|2022-02-04 18:31:10|123.01|121.21|123.27|121.47|123.27|121.47|123.01|121.21|0
1643999480000|2022-02-04 18:31:20|123.4|121.6|123.78|121.98|123.78|121.98|123.4|121.6|0
1643999490000|2022-02-04 18:31:30|123.65|121.85|123.27|121.47|123.65|121.85|123.14|121.34|0
1643999500000|2022-02-04 18:31:40|123.14|121.34|123.4|121.6|123.4|121.6|123.14|121.34|0
1643999510000|2022-02-04 18:31:50|123.33|121.53|123.33|121.53|123.33|121.53|123.27|121.47|0
1643999520000|2022-02-04 18:32:00|123.27|121.47|122.88|121.08|123.27|121.47|122.88|121.08|0
1643999530000|2022-02-04 18:32:10|122.75|120.95|123.27|121.47|123.27|121.47|122.75|120.95|0
1643999540000|2022-02-04 18:32:20|123.52|121.72|123.52|121.72|123.52|121.72|123.4|121.6|0
1643999550000|2022-02-04 18:32:30|123.4|121.6|123.27|121.47|123.4|121.6|123.27|121.47|0
1643999560000|2022-02-04 18:32:40|123.4|121.6|123.4|121.6|123.4|121.6|123.4|121.6|0
1643999570000|2022-02-04 18:32:50|123.52|121.72|123.52|121.72|123.52|121.72|123.4|121.6|0
1643999580000|2022-02-04 18:33:00|123.39|121.59|124.17|122.37|124.17|122.37|123.39|121.59|0
1643999590000|2022-02-04 18:33:10|124.04|122.24|124.04|122.24|124.04|122.24|124.04|122.24|0
1643999600000|2022-02-04 18:33:20|124.17|122.37|124.3|122.5|124.3|122.5|124.17|122.37|0
1643999610000|2022-02-04 18:33:30|124.43|122.63|124.82|123.02|124.82|123.02|124.3|122.5|0
1643999620000|2022-02-04 18:33:40|124.69|122.89|124.69|122.89|124.95|123.15|124.69|122.89|0
1643999630000|2022-02-04 18:33:50|124.43|122.63|124.69|122.89|124.69|122.89|124.43|122.63|0
1643999640000|2022-02-04 18:34:00|124.56|122.76|124.43|122.63|124.69|122.89|124.43|122.63|0
1643999650000|2022-02-04 18:34:10|124.56|122.76|124.3|122.5|124.56|122.76|124.3|122.5|0
1643999660000|2022-02-04 18:34:20|124.17|122.37|124.36|122.56|124.36|122.56|124.17|122.37|0
1643999670000|2022-02-04 18:34:30|124.56|122.76|125.08|123.28|125.08|123.28|124.56|122.76|0
1643999680000|2022-02-04 18:34:40|125.34|123.54|125.21|123.41|125.47|123.67|125.21|123.41|0
1643999690000|2022-02-04 18:34:50|125.47|123.67|125.47|123.67|125.47|123.67|125.34|123.54|0
1643999700000|2022-02-04 18:35:00|125.34|123.54|125.47|123.67|125.47|123.67|125.21|123.41|0
1643999710000|2022-02-04 18:35:10|125.6|123.8|125.34|123.54|125.6|123.8|125.34|123.54|0
1643999720000|2022-02-04 18:35:20|125.21|123.41|125.14|123.34|125.21|123.41|124.95|123.15|0
1643999730000|2022-02-04 18:35:30|125.21|123.41|124.69|122.89|125.21|123.41|124.43|122.63|0
1643999740000|2022-02-04 18:35:40|124.56|122.76|124.04|122.24|124.69|122.89|124.04|122.24|0
1643999750000|2022-02-04 18:35:50|124.3|122.5|124.43|122.63|124.43|122.63|124.3|122.5|0
1643999760000|2022-02-04 18:36:00|124.56|122.76|124.36|122.56|124.69|122.89|124.36|122.56|0
1643999770000|2022-02-04 18:36:10|124.17|122.37|124.1|122.3|124.17|122.37|123.65|121.85|0
1643999780000|2022-02-04 18:36:20|124.04|122.24|123.78|121.98|124.17|122.37|123.78|121.98|0
1643999790000|2022-02-04 18:36:30|124.04|122.24|124.1|122.3|124.1|122.3|123.91|122.11|0
1643999800000|2022-02-04 18:36:40|124.17|122.37|124.3|122.5|124.3|122.5|124.04|122.24|0
1643999810000|2022-02-04 18:36:50|124.43|122.63|124.3|122.5|124.43|122.63|124.3|122.5|0
1643999820000|2022-02-04 18:37:00|124.43|122.63|124.3|122.5|124.43|122.63|124.3|122.5|0
1643999830000|2022-02-04 18:37:10|124.17|122.37|124.3|122.5|124.3|122.5|124.04|122.24|0
1643999840000|2022-02-04 18:37:20|124.36|122.56|124.3|122.5|124.43|122.63|124.3|122.5|0
1643999850000|2022-02-04 18:37:30|124.1|122.3|123.91|122.11|124.1|122.3|123.78|121.98|0
1643999860000|2022-02-04 18:37:40|123.65|121.85|123.52|121.72|123.65|121.85|123.52|121.72|0
1643999870000|2022-02-04 18:37:50|123.65|121.85|123.52|121.72|123.65|121.85|123.39|121.59|0
1643999880000|2022-02-04 18:38:00|124.04|122.24|123.65|121.85|124.04|122.24|123.65|121.85|0
1643999890000|2022-02-04 18:38:10|123.58|121.78|122.87|121.07|123.58|121.78|122.81|121.01|0
1643999900000|2022-02-04 18:38:20|122.75|120.95|122.75|120.95|122.75|120.95|122.75|120.95|0
1643999910000|2022-02-04 18:38:30|122.87|121.07|123.26|121.46|123.26|121.46|122.87|121.07|0
1643999920000|2022-02-04 18:38:40|123.13|121.33|123.13|121.33|123.13|121.33|123|121.2|0
1643999930000|2022-02-04 18:38:50|123|121.2|122.94|121.14|123.13|121.33|122.94|121.14|0
1643999940000|2022-02-04 18:39:00|123.06|121.26|123.52|121.72|123.52|121.72|123.06|121.26|0
1643999950000|2022-02-04 18:39:10|123.65|121.85|123.45|121.65|123.65|121.85|123.32|121.52|0
1643999960000|2022-02-04 18:39:20|123.78|121.98|123.65|121.85|123.78|121.98|123.58|121.78|0
1643999970000|2022-02-04 18:39:30|123.58|121.78|123.39|121.59|123.58|121.78|123.39|121.59|0
1643999980000|2022-02-04 18:39:40|123.78|121.98|123.65|121.85|123.78|121.98|123.45|121.65|0
1643999990000|2022-02-04 18:39:50|123.9|122.1|124.03|122.23|124.03|122.23|123.9|122.1|0
1644000000000|2022-02-04 18:40:00|124.16|122.36|124.42|122.62|124.42|122.62|124.1|122.3|0
1644000010000|2022-02-04 18:40:10|124.29|122.49|124.16|122.36|124.29|122.49|124.16|122.36|0
1644000020000|2022-02-04 18:40:20|124.42|122.62|124.55|122.75|124.55|122.75|124.42|122.62|0
1644000030000|2022-02-04 18:40:30|124.68|122.88|124.68|122.88|125|123.2|124.68|122.88|0
1644000040000|2022-02-04 18:40:40|124.81|123.01|124.81|123.01|124.81|123.01|124.81|123.01|0
1644000050000|2022-02-04 18:40:50|124.55|122.75|124.42|122.62|124.55|122.75|124.29|122.49|0
1644000060000|2022-02-04 18:41:00|124.55|122.75|124.81|123.01|124.81|123.01|124.42|122.62|0
1644000070000|2022-02-04 18:41:10|124.68|122.88|124.48|122.68|124.68|122.88|124.42|122.62|0
1644000080000|2022-02-04 18:41:20|124.42|122.62|124.29|122.49|124.55|122.75|124.29|122.49|0
1644000090000|2022-02-04 18:41:30|124.81|123.01|125.07|123.27|125.33|123.53|124.81|123.01|0
1644000100000|2022-02-04 18:41:40|124.81|123.01|124.68|122.88|124.94|123.14|124.68|122.88|0
1644000110000|2022-02-04 18:41:50|124.94|123.14|124.81|123.01|124.94|123.14|124.81|123.01|0
1644000120000|2022-02-04 18:42:00|124.94|123.14|124.68|122.88|124.94|123.14|124.55|122.75|0
1644000130000|2022-02-04 18:42:10|124.81|123.01|125.33|123.53|125.33|123.53|124.81|123.01|0
1644000140000|2022-02-04 18:42:20|125.07|123.27|124.42|122.62|125.07|123.27|124.42|122.62|0
1644000150000|2022-02-04 18:42:30|124.81|123.01|124.94|123.14|125.07|123.27|124.81|123.01|0
1644000160000|2022-02-04 18:42:40|125.07|123.27|125.2|123.4|125.2|123.4|125.07|123.27|0
1644000170000|2022-02-04 18:42:50|125.07|123.27|125.46|123.66|125.46|123.66|125.07|123.27|0
1644000180000|2022-02-04 18:43:00|125.59|123.79|127.42|125.62|127.42|125.62|125.59|123.79|0
1644000190000|2022-02-04 18:43:10|127.82|126.02|128.35|126.55|128.35|126.55|127.82|126.02|0
1644000200000|2022-02-04 18:43:20|127.82|126.02|128.08|126.28|128.08|126.28|127.82|126.02|0
1644000210000|2022-02-04 18:43:30|127.95|126.15|128.48|126.68|128.48|126.68|127.95|126.15|0
1644000220000|2022-02-04 18:43:40|128.74|126.94|128.61|126.81|129.01|127.21|128.61|126.81|0
1644000230000|2022-02-04 18:43:50|128.48|126.68|128.21|126.41|128.48|126.68|128.21|126.41|0
1644000240000|2022-02-04 18:44:00|128.48|126.68|128.48|126.68|128.48|126.68|128.34|126.54|0
1644000250000|2022-02-04 18:44:10|128.34|126.54|128.14|126.34|128.34|126.54|128.08|126.28|0
1644000260000|2022-02-04 18:44:20|128.08|126.28|128.08|126.28|128.08|126.28|127.95|126.15|0
1644000270000|2022-02-04 18:44:30|128.28|126.48|128.08|126.28|128.28|126.48|128.08|126.28|0
1644000280000|2022-02-04 18:44:40|128.21|126.41|128.27|126.47|128.27|126.47|128.14|126.34|0
1644000290000|2022-02-04 18:44:50|128.21|126.41|128.21|126.41|128.34|126.54|128.21|126.41|0
1644000300000|2022-02-04 18:45:00|128.48|126.68|128.08|126.28|128.48|126.68|128.08|126.28|0
1644000310000|2022-02-04 18:45:10|127.82|126.02|127.29|125.49|127.82|126.02|127.29|125.49|0
1644000320000|2022-02-04 18:45:20|127.16|125.36|125.85|124.05|127.16|125.36|125.78|123.98|0
1644000330000|2022-02-04 18:45:30|125|123.2|125.07|123.27|125.07|123.27|124.94|123.14|0
1644000340000|2022-02-04 18:45:40|125.46|123.66|125.39|123.59|125.46|123.66|125.2|123.4|0
1644000350000|2022-02-04 18:45:50|125.59|123.79|126.24|124.44|126.24|124.44|125.59|123.79|0
1644000360000|2022-02-04 18:46:00|126.37|124.57|126.69|124.89|126.69|124.89|126.37|124.57|0
1644000370000|2022-02-04 18:46:10|126.63|124.83|126.89|125.09|126.89|125.09|126.37|124.57|0
1644000380000|2022-02-04 18:46:20|126.63|124.83|126.5|124.7|126.76|124.96|126.5|124.7|0
1644000390000|2022-02-04 18:46:30|125.98|124.18|126.37|124.57|126.37|124.57|125.98|124.18|0
1644000400000|2022-02-04 18:46:40|125.33|123.53|124.93|123.13|125.33|123.53|124.55|122.75|0
1644000410000|2022-02-04 18:46:50|124.55|122.75|125.06|123.26|125.06|123.26|124.55|122.75|0
1644000420000|2022-02-04 18:47:00|124.61|122.81|124.74|122.94|124.8|123|124.61|122.81|0
1644000430000|2022-02-04 18:47:10|124.93|123.13|125.32|123.52|125.32|123.52|124.93|123.13|0
1644000440000|2022-02-04 18:47:20|125.45|123.65|125.32|123.52|125.45|123.65|125.32|123.52|0
1644000450000|2022-02-04 18:47:30|125.45|123.65|125.58|123.78|125.58|123.78|125.45|123.65|0
1644000460000|2022-02-04 18:47:40|125.98|124.18|126.24|124.44|126.24|124.44|125.98|124.18|0
1644000470000|2022-02-04 18:47:50|126.37|124.57|126.24|124.44|126.37|124.57|126.11|124.31|0
1644000480000|2022-02-04 18:48:00|126.37|124.57|126.63|124.83|126.63|124.83|126.37|124.57|0
1644000490000|2022-02-04 18:48:10|126.5|124.7|126.17|124.37|126.5|124.7|126.17|124.37|0
1644000500000|2022-02-04 18:48:20|126.37|124.57|125.84|124.04|126.37|124.57|125.71|123.91|0
1644000510000|2022-02-04 18:48:30|125.98|124.18|125.84|124.04|126.11|124.31|125.84|124.04|0
1644000520000|2022-02-04 18:48:40|126.11|124.31|126.11|124.31|126.11|124.31|126.11|124.31|0
1644000530000|2022-02-04 18:48:50|126.24|124.44|126.5|124.7|126.63|124.83|126.24|124.44|0
1644000540000|2022-02-04 18:49:00|126.76|124.96|126.63|124.83|126.76|124.96|126.5|124.7|0
1644000550000|2022-02-04 18:49:10|126.76|124.96|126.5|124.7|126.76|124.96|126.5|124.7|0
1644000560000|2022-02-04 18:49:20|126.11|124.31|127.32|125.52|127.51|125.71|126.11|124.31|0
1644000570000|2022-02-04 18:49:30|127.25|125.45|127.32|125.52|127.32|125.52|127.19|125.39|0
1644000580000|2022-02-04 18:49:40|127.19|125.39|127.45|125.65|127.45|125.65|127.19|125.39|0
1644000590000|2022-02-04 18:49:50|127.32|125.52|127.71|125.91|127.71|125.91|127.32|125.52|0
1644000600000|2022-02-04 18:50:00|128.17|126.37|128.63|126.83|128.63|126.83|128.17|126.37|0
1644000610000|2022-02-04 18:50:10|128.76|126.96|128.89|127.09|128.89|127.09|128.76|126.96|0
1644000620000|2022-02-04 18:50:20|129.16|127.36|128.69|126.89|129.16|127.36|128.5|126.7|0
1644000630000|2022-02-04 18:50:30|128.63|126.83|128.76|126.96|128.76|126.96|128.5|126.7|0
1644000640000|2022-02-04 18:50:40|128.63|126.83|128.76|126.96|128.76|126.96|128.63|126.83|0
1644000650000|2022-02-04 18:50:50|128.5|126.7|128.5|126.7|128.5|126.7|128.37|126.57|0
1644000660000|2022-02-04 18:51:00|128.63|126.83|128.24|126.44|128.63|126.83|128.24|126.44|0
1644000670000|2022-02-04 18:51:10|128.37|126.57|127.97|126.17|128.37|126.57|127.97|126.17|0
1644000680000|2022-02-04 18:51:20|127.84|126.04|128.1|126.3|128.24|126.44|127.84|126.04|0
1644000690000|2022-02-04 18:51:30|128.37|126.57|128.43|126.63|128.63|126.83|128.37|126.57|0
1644000700000|2022-02-04 18:51:40|128.5|126.7|128.56|126.76|128.63|126.83|128.5|126.7|0
1644000710000|2022-02-04 18:51:50|128.76|126.96|128.89|127.09|128.89|127.09|128.5|126.7|0
1644000720000|2022-02-04 18:52:00|128.76|126.96|128.89|127.09|129.02|127.22|128.76|126.96|0
1644000730000|2022-02-04 18:52:10|128.76|126.96|128.23|126.43|128.76|126.96|128.23|126.43|0
1644000740000|2022-02-04 18:52:20|128.1|126.3|128.56|126.76|128.56|126.76|128.1|126.3|0
1644000750000|2022-02-04 18:52:30|128.5|126.7|128.63|126.83|128.63|126.83|128.43|126.63|0
1644000760000|2022-02-04 18:52:40|128.76|126.96|128.89|127.09|128.89|127.09|128.63|126.83|0
1644000770000|2022-02-04 18:52:50|128.82|127.02|128.76|126.96|128.82|127.02|128.76|126.96|0
1644000780000|2022-02-04 18:53:00|128.63|126.83|129.55|127.75|129.55|127.75|128.63|126.83|0
1644000790000|2022-02-04 18:53:10|129.42|127.62|129.15|127.35|129.42|127.62|129.15|127.35|0
1644000800000|2022-02-04 18:53:20|128.89|127.09|128.76|126.96|128.89|127.09|128.76|126.96|0
1644000810000|2022-02-04 18:53:30|128.5|126.7|128.36|126.56|128.5|126.7|128.36|126.56|0
1644000820000|2022-02-04 18:53:40|128.1|126.3|128.23|126.43|128.23|126.43|128.1|126.3|0
1644000830000|2022-02-04 18:53:50|128.3|126.5|128.36|126.56|128.36|126.56|128.23|126.43|0
1644000840000|2022-02-04 18:54:00|128.5|126.7|128.63|126.83|128.63|126.83|128.36|126.56|0
1644000850000|2022-02-04 18:54:10|128.76|126.96|128.63|126.83|128.89|127.09|128.63|126.83|0
1644000860000|2022-02-04 18:54:20|128.76|126.96|128.76|126.96|129.02|127.22|128.76|126.96|0
1644000870000|2022-02-04 18:54:30|128.63|126.83|128.76|126.96|128.76|126.96|128.63|126.83|0
1644000880000|2022-02-04 18:54:40|128.63|126.83|128.82|127.02|128.82|127.02|128.63|126.83|0
1644000890000|2022-02-04 18:54:50|129.28|127.48|129.28|127.48|129.28|127.48|129.15|127.35|0
1644000900000|2022-02-04 18:55:00|129.15|127.35|129.28|127.48|129.35|127.55|129.15|127.35|0
1644000910000|2022-02-04 18:55:10|129.42|127.62|129.35|127.55|129.42|127.62|129.28|127.48|0
1644000920000|2022-02-04 18:55:20|129.42|127.62|128.89|127.09|129.42|127.62|128.89|127.09|0
1644000930000|2022-02-04 18:55:30|129.15|127.35|128.82|127.02|129.15|127.35|128.82|127.02|0
1644000940000|2022-02-04 18:55:40|128.76|126.96|128.49|126.69|128.76|126.96|128.23|126.43|0
1644000950000|2022-02-04 18:55:50|128.23|126.43|128.23|126.43|128.36|126.56|128.23|126.43|0
1644000960000|2022-02-04 18:56:00|128.36|126.56|127.58|125.78|128.36|126.56|127.58|125.78|0
1644000970000|2022-02-04 18:56:10|127.44|125.64|127.84|126.04|127.84|126.04|127.44|125.64|0
1644000980000|2022-02-04 18:56:20|127.58|125.78|127.64|125.84|127.64|125.84|127.44|125.64|0
1644000990000|2022-02-04 18:56:30|127.44|125.64|127.44|125.64|127.57|125.77|127.38|125.58|0
1644001000000|2022-02-04 18:56:40|127.57|125.77|127.84|126.04|127.84|126.04|127.44|125.64|0
1644001010000|2022-02-04 18:56:50|127.64|125.84|127.97|126.17|127.97|126.17|127.64|125.84|0
1644001020000|2022-02-04 18:57:00|128.03|126.23|127.97|126.17|128.1|126.3|127.97|126.17|0
1644001030000|2022-02-04 18:57:10|128.23|126.43|128.29|126.49|128.36|126.56|128.23|126.43|0
1644001040000|2022-02-04 18:57:20|128.1|126.3|128.16|126.36|128.16|126.36|128.1|126.3|0
1644001050000|2022-02-04 18:57:30|128.23|126.43|128.23|126.43|128.23|126.43|128.16|126.36|0
1644001060000|2022-02-04 18:57:40|128.42|126.62|128.23|126.43|128.42|126.62|128.23|126.43|0
1644001070000|2022-02-04 18:57:50|128.49|126.69|129.15|127.35|129.15|127.35|128.49|126.69|0
1644001080000|2022-02-04 18:58:00|129.02|127.22|129.21|127.41|129.21|127.41|129.02|127.22|0
1644001090000|2022-02-04 18:58:10|129.55|127.75|129.55|127.75|129.55|127.75|129.15|127.35|0
1644001100000|2022-02-04 18:58:20|129.41|127.61|129.41|127.61|129.41|127.61|129.15|127.35|0
1644001110000|2022-02-04 18:58:30|129.28|127.48|129.41|127.61|129.54|127.74|129.28|127.48|0
1644001120000|2022-02-04 18:58:40|129.15|127.35|128.75|126.95|129.15|127.35|128.75|126.95|0
1644001130000|2022-02-04 18:58:50|128.62|126.82|128.49|126.69|128.75|126.95|128.49|126.69|0
1644001140000|2022-02-04 18:59:00|128.29|126.49|128.88|127.08|128.88|127.08|128.23|126.43|0
1644001150000|2022-02-04 18:59:10|128.62|126.82|128.49|126.69|128.75|126.95|128.23|126.43|0
1644001160000|2022-02-04 18:59:20|128.88|127.08|128.36|126.56|129.02|127.22|128.36|126.56|0
1644001170000|2022-02-04 18:59:30|128.1|126.3|128.75|126.95|128.75|126.95|128.1|126.3|0
1644001180000|2022-02-04 18:59:40|129.02|127.22|128.75|126.95|129.15|127.35|128.75|126.95|0
1644001190000|2022-02-04 18:59:50|128.88|127.08|129.15|127.35|129.28|127.48|128.88|127.08|0
1644001200000|2022-02-04 19:00:00|129.54|127.74|129.61|127.81|130.2|128.4|129.54|127.74|0
1644001210000|2022-02-04 19:00:10|129.68|127.88|129.15|127.35|129.68|127.88|129.15|127.35|0
1644001220000|2022-02-04 19:00:20|129.02|127.22|128.62|126.82|129.15|127.35|128.62|126.82|0
1644001230000|2022-02-04 19:00:30|128.49|126.69|128.49|126.69|128.62|126.82|128.42|126.62|0
1644001240000|2022-02-04 19:00:40|128.36|126.56|128.36|126.56|128.36|126.56|128.36|126.56|0
1644001250000|2022-02-04 19:00:50|128.49|126.69|128.88|127.08|128.88|127.08|128.49|126.69|0
1644001260000|2022-02-04 19:01:00|129.15|127.35|128.88|127.08|129.15|127.35|128.88|127.08|0
1644001270000|2022-02-04 19:01:10|128.55|126.75|129.01|127.21|129.01|127.21|128.55|126.75|0
1644001280000|2022-02-04 19:01:20|128.88|127.08|128.62|126.82|128.88|127.08|128.62|126.82|0
1644001290000|2022-02-04 19:01:30|128.49|126.69|128.88|127.08|128.88|127.08|128.49|126.69|0
1644001300000|2022-02-04 19:01:40|128.62|126.82|128.62|126.82|128.62|126.82|128.22|126.42|0
1644001310000|2022-02-04 19:01:50|128.49|126.69|129.01|127.21|129.01|127.21|128.49|126.69|0
1644001320000|2022-02-04 19:02:00|128.75|126.95|128.09|126.29|128.75|126.95|128.09|126.29|0
1644001330000|2022-02-04 19:02:10|128.36|126.56|128.36|126.56|128.36|126.56|128.36|126.56|0
1644001340000|2022-02-04 19:02:20|128.55|126.75|127.96|126.16|128.55|126.75|127.96|126.16|0
1644001350000|2022-02-04 19:02:30|128.09|126.29|128.22|126.42|128.22|126.42|128.09|126.29|0
1644001360000|2022-02-04 19:02:40|128.09|126.29|128.22|126.42|128.22|126.42|127.83|126.03|0
1644001370000|2022-02-04 19:02:50|128.09|126.29|128.42|126.62|128.42|126.62|128.09|126.29|0
1644001380000|2022-02-04 19:03:00|128.49|126.69|128.35|126.55|129.01|127.21|128.35|126.55|0
1644001390000|2022-02-04 19:03:10|128.49|126.69|128.75|126.95|128.75|126.95|128.49|126.69|0
1644001400000|2022-02-04 19:03:20|128.88|127.08|128.88|127.08|128.88|127.08|128.75|126.95|0
1644001410000|2022-02-04 19:03:30|128.62|126.82|128.09|126.29|128.62|126.82|127.96|126.16|0
1644001420000|2022-02-04 19:03:40|128.35|126.55|128.22|126.42|128.35|126.55|128.22|126.42|0
1644001430000|2022-02-04 19:03:50|128.09|126.29|128.42|126.62|128.42|126.62|128.09|126.29|0
1644001440000|2022-02-04 19:04:00|128.49|126.69|128.49|126.69|128.55|126.75|128.49|126.69|0
1644001450000|2022-02-04 19:04:10|128.62|126.82|128.75|126.95|128.75|126.95|128.35|126.55|0
1644001460000|2022-02-04 19:04:20|128.81|127.01|129.01|127.21|129.01|127.21|128.81|127.01|0
1644001470000|2022-02-04 19:04:30|128.88|127.08|128.75|126.95|128.88|127.08|128.75|126.95|0
1644001480000|2022-02-04 19:04:40|128.48|126.68|128.22|126.42|128.48|126.68|128.09|126.29|0
1644001490000|2022-02-04 19:04:50|128.02|126.22|127.44|125.64|128.02|126.22|127.44|125.64|0
1644001500000|2022-02-04 19:05:00|127.83|126.03|127.7|125.9|127.96|126.16|127.7|125.9|0
1644001510000|2022-02-04 19:05:10|127.57|125.77|126.91|125.11|127.57|125.77|126.91|125.11|0
1644001520000|2022-02-04 19:05:20|127.3|125.5|127.04|125.24|127.3|125.5|126.91|125.11|0
1644001530000|2022-02-04 19:05:30|126.91|125.11|127.17|125.37|127.17|125.37|126.91|125.11|0
1644001540000|2022-02-04 19:05:40|127.43|125.63|127.96|126.16|127.96|126.16|127.43|125.63|0
1644001550000|2022-02-04 19:05:50|127.83|126.03|128.22|126.42|128.22|126.42|127.83|126.03|0
1644001560000|2022-02-04 19:06:00|128.35|126.55|128.09|126.29|128.48|126.68|128.09|126.29|0
1644001570000|2022-02-04 19:06:10|128.15|126.35|128.09|126.29|128.15|126.35|127.83|126.03|0
1644001580000|2022-02-04 19:06:20|128.22|126.42|128.35|126.55|128.35|126.55|128.15|126.35|0
1644001590000|2022-02-04 19:06:30|128.22|126.42|128.09|126.29|128.22|126.42|128.09|126.29|0
1644001600000|2022-02-04 19:06:40|128.22|126.42|128.15|126.35|128.22|126.42|128.09|126.29|0
1644001610000|2022-02-04 19:06:50|127.7|125.9|127.43|125.63|127.7|125.9|127.43|125.63|0
1644001620000|2022-02-04 19:07:00|127.83|126.03|127.69|125.89|127.83|126.03|127.69|125.89|0
1644001630000|2022-02-04 19:07:10|127.56|125.76|127.04|125.24|127.56|125.76|127.04|125.24|0
1644001640000|2022-02-04 19:07:20|126.91|125.11|127.17|125.37|127.17|125.37|126.91|125.11|0
1644001650000|2022-02-04 19:07:30|127.1|125.3|126.91|125.11|127.17|125.37|126.91|125.11|0
1644001660000|2022-02-04 19:07:40|127.04|125.24|126.58|124.78|127.04|125.24|126.58|124.78|0
1644001670000|2022-02-04 19:07:50|126.78|124.98|126.91|125.11|127.04|125.24|126.78|124.98|0
1644001680000|2022-02-04 19:08:00|127.17|125.37|127.43|125.63|127.43|125.63|127.17|125.37|0
1644001690000|2022-02-04 19:08:10|127.56|125.76|127.3|125.5|127.56|125.76|127.3|125.5|0
1644001700000|2022-02-04 19:08:20|127.82|126.02|127.96|126.16|127.96|126.16|127.82|126.02|0
1644001710000|2022-02-04 19:08:30|128.22|126.42|128.09|126.29|128.35|126.55|128.09|126.29|0
1644001720000|2022-02-04 19:08:40|127.96|126.16|127.96|126.16|128.02|126.22|127.96|126.16|0
1644001730000|2022-02-04 19:08:50|127.69|125.89|128.09|126.29|128.09|126.29|127.69|125.89|0
1644001740000|2022-02-04 19:09:00|127.96|126.16|127.82|126.02|127.96|126.16|127.69|125.89|0
1644001750000|2022-02-04 19:09:10|127.95|126.15|127.95|126.15|127.95|126.15|127.95|126.15|0
1644001760000|2022-02-04 19:09:20|128.09|126.29|127.89|126.09|128.09|126.29|127.82|126.02|0
1644001770000|2022-02-04 19:09:30|128.15|126.35|128.09|126.29|128.22|126.42|128.09|126.29|0
1644001780000|2022-02-04 19:09:40|128.22|126.42|128.22|126.42|128.22|126.42|128.22|126.42|0
1644001790000|2022-02-04 19:09:50|128.35|126.55|127.95|126.15|128.35|126.55|127.95|126.15|0
1644001800000|2022-02-04 19:10:00|128.22|126.42|128.35|126.55|128.48|126.68|128.22|126.42|0
1644001810000|2022-02-04 19:10:10|128.48|126.68|128.35|126.55|128.48|126.68|128.08|126.28|0
1644001820000|2022-02-04 19:10:20|128.48|126.68|128.22|126.42|128.48|126.68|128.22|126.42|0
1644001830000|2022-02-04 19:10:30|128.35|126.55|128.08|126.28|128.35|126.55|128.08|126.28|0
1644001840000|2022-02-04 19:10:40|128.22|126.42|127.82|126.02|128.22|126.42|127.82|126.02|0
1644001850000|2022-02-04 19:10:50|127.95|126.15|127.95|126.15|127.95|126.15|127.82|126.02|0
1644001860000|2022-02-04 19:11:00|127.69|125.89|127.56|125.76|127.82|126.02|127.56|125.76|0
1644001870000|2022-02-04 19:11:10|127.43|125.63|127.04|125.24|127.43|125.63|127.04|125.24|0
1644001880000|2022-02-04 19:11:20|126.91|125.11|126.25|124.45|126.91|125.11|126.25|124.45|0
1644001890000|2022-02-04 19:11:30|126.12|124.32|126.12|124.32|126.38|124.58|126.12|124.32|0
1644001900000|2022-02-04 19:11:40|126.19|124.39|125.99|124.19|126.19|124.39|125.99|124.19|0
1644001910000|2022-02-04 19:11:50|126.25|124.45|126.78|124.98|126.78|124.98|126.25|124.45|0
1644001920000|2022-02-04 19:12:00|126.64|124.84|126.51|124.71|126.64|124.84|126.51|124.71|0
1644001930000|2022-02-04 19:12:10|126.38|124.58|126.19|124.39|126.51|124.71|126.19|124.39|0
1644001940000|2022-02-04 19:12:20|126.12|124.32|124.7|122.9|126.12|124.32|124.7|122.9|0
1644001950000|2022-02-04 19:12:30|124.83|123.03|125.09|123.29|125.09|123.29|124.7|122.9|0
1644001960000|2022-02-04 19:12:40|124.96|123.16|124.96|123.16|124.96|123.16|124.83|123.03|0
1644001970000|2022-02-04 19:12:50|124.83|123.03|124.18|122.38|124.83|123.03|124.18|122.38|0
1644001980000|2022-02-04 19:13:00|124.44|122.64|124.7|122.9|124.7|122.9|124.44|122.64|0
1644001990000|2022-02-04 19:13:10|124.57|122.77|124.96|123.16|125.09|123.29|124.57|122.77|0
1644002000000|2022-02-04 19:13:20|125.09|123.29|125.09|123.29|125.21|123.41|125.09|123.29|0
1644002010000|2022-02-04 19:13:30|124.96|123.16|124.57|122.77|125.02|123.22|124.57|122.77|0
1644002020000|2022-02-04 19:13:40|124.83|123.03|124.44|122.64|124.83|123.03|124.44|122.64|0
1644002030000|2022-02-04 19:13:50|124.05|122.25|124.18|122.38|124.31|122.51|123.8|122|0
1644002040000|2022-02-04 19:14:00|124.44|122.64|124.44|122.64|124.57|122.77|124.44|122.64|0
1644002050000|2022-02-04 19:14:10|124.57|122.77|125.21|123.41|125.21|123.41|124.57|122.77|0
1644002060000|2022-02-04 19:14:20|125.34|123.54|125.08|123.28|125.47|123.67|125.08|123.28|0
1644002070000|2022-02-04 19:14:30|125.02|123.22|125.08|123.28|125.21|123.41|125.02|123.22|0
1644002080000|2022-02-04 19:14:40|125.34|123.54|125.41|123.61|125.47|123.67|125.21|123.41|0
1644002090000|2022-02-04 19:14:50|125.47|123.67|125.86|124.06|125.86|124.06|125.47|123.67|0
1644002100000|2022-02-04 19:15:00|125.6|123.8|125.99|124.19|125.99|124.19|125.6|123.8|0
1644002110000|2022-02-04 19:15:10|126.12|124.32|126.12|124.32|126.12|124.32|125.99|124.19|0
1644002120000|2022-02-04 19:15:20|126.25|124.45|126.25|124.45|126.25|124.45|126.25|124.45|0
1644002130000|2022-02-04 19:15:30|126.12|124.32|126.25|124.45|126.25|124.45|125.99|124.19|0
1644002140000|2022-02-04 19:15:40|126.12|124.32|125.99|124.19|126.25|124.45|125.99|124.19|0
1644002150000|2022-02-04 19:15:50|126.12|124.32|125.47|123.67|126.12|124.32|125.34|123.54|0
1644002160000|2022-02-04 19:16:00|125.6|123.8|125.08|123.28|125.6|123.8|125.08|123.28|0
1644002170000|2022-02-04 19:16:10|125.21|123.41|125.4|123.6|125.4|123.6|125.21|123.41|0
1644002180000|2022-02-04 19:16:20|125.73|123.93|125.73|123.93|125.86|124.06|125.73|123.93|0
1644002190000|2022-02-04 19:16:30|125.6|123.8|125.6|123.8|125.6|123.8|125.53|123.73|0
1644002200000|2022-02-04 19:16:40|125.47|123.67|125.4|123.6|125.6|123.8|125.4|123.6|0
1644002210000|2022-02-04 19:16:50|125.34|123.54|125.34|123.54|125.47|123.67|125.34|123.54|0
1644002220000|2022-02-04 19:17:00|125.47|123.67|125.21|123.41|125.6|123.8|125.08|123.28|0
1644002230000|2022-02-04 19:17:10|125.08|123.28|125.21|123.41|125.21|123.41|125.08|123.28|0
1644002240000|2022-02-04 19:17:20|125.08|123.28|125.34|123.54|125.34|123.54|125.08|123.28|0
1644002250000|2022-02-04 19:17:30|125.21|123.41|125.21|123.41|125.34|123.54|125.21|123.41|0
1644002260000|2022-02-04 19:17:40|125.08|123.28|125.21|123.41|125.34|123.54|125.08|123.28|0
1644002270000|2022-02-04 19:17:50|124.95|123.15|124.95|123.15|124.95|123.15|124.88|123.08|0
1644002280000|2022-02-04 19:18:00|125.14|123.34|125.47|123.67|125.47|123.67|125.14|123.34|0
1644002290000|2022-02-04 19:18:10|125.4|123.6|125.08|123.28|125.4|123.6|125.08|123.28|0
1644002300000|2022-02-04 19:18:20|125.14|123.34|125.08|123.28|125.14|123.34|125.01|123.21|0
1644002310000|2022-02-04 19:18:30|124.95|123.15|124.56|122.76|124.95|123.15|124.56|122.76|0
1644002320000|2022-02-04 19:18:40|124.95|123.15|124.82|123.02|124.95|123.15|124.82|123.02|0
1644002330000|2022-02-04 19:18:50|124.69|122.89|124.31|122.51|124.69|122.89|124.31|122.51|0
1644002340000|2022-02-04 19:19:00|124.43|122.63|124.31|122.51|124.56|122.76|124.31|122.51|0
1644002350000|2022-02-04 19:19:10|124.18|122.38|124.3|122.5|124.3|122.5|124.18|122.38|0
1644002360000|2022-02-04 19:19:20|124.18|122.38|124.3|122.5|124.37|122.57|124.18|122.38|0
1644002370000|2022-02-04 19:19:30|124.43|122.63|124.37|122.57|124.43|122.63|124.3|122.5|0
1644002380000|2022-02-04 19:19:40|124.43|122.63|124.3|122.5|124.43|122.63|124.18|122.38|0
1644002390000|2022-02-04 19:19:50|124.18|122.38|122.89|121.09|124.18|122.38|122.89|121.09|0
1644002400000|2022-02-04 19:20:00|122.64|120.84|123.4|121.6|123.4|121.6|122.64|120.84|0
1644002410000|2022-02-04 19:20:10|123.53|121.73|123.28|121.48|123.92|122.12|123.28|121.48|0
1644002420000|2022-02-04 19:20:20|122.76|120.96|122.64|120.84|122.76|120.96|122.64|120.84|0
1644002430000|2022-02-04 19:20:30|122.76|120.96|122.89|121.09|123.02|121.22|122.76|120.96|0
1644002440000|2022-02-04 19:20:40|123.28|121.48|123.72|121.92|123.79|121.99|123.28|121.48|0
1644002450000|2022-02-04 19:20:50|124.3|122.5|123.79|121.99|124.3|122.5|123.79|121.99|0
1644002460000|2022-02-04 19:21:00|123.66|121.86|123.66|121.86|123.66|121.86|123.59|121.79|0
1644002470000|2022-02-04 19:21:10|123.79|121.99|123.92|122.12|123.92|122.12|123.79|121.99|0
1644002480000|2022-02-04 19:21:20|124.05|122.25|124.56|122.76|124.56|122.76|124.05|122.25|0
1644002490000|2022-02-04 19:21:30|124.43|122.63|123.92|122.12|124.43|122.63|123.79|121.99|0
1644002500000|2022-02-04 19:21:40|123.79|121.99|123.79|121.99|124.04|122.24|123.79|121.99|0
1644002510000|2022-02-04 19:21:50|123.98|122.18|123.98|122.18|123.98|122.18|123.98|122.18|0
1644002520000|2022-02-04 19:22:00|123.92|122.12|124.3|122.5|124.3|122.5|123.92|122.12|0
1644002530000|2022-02-04 19:22:10|124.56|122.76|125.34|123.54|125.34|123.54|124.56|122.76|0
1644002540000|2022-02-04 19:22:20|125.21|123.41|125.21|123.41|125.21|123.41|125.14|123.34|0
1644002550000|2022-02-04 19:22:30|125.34|123.54|125.59|123.79|125.59|123.79|125.34|123.54|0
1644002560000|2022-02-04 19:22:40|125.46|123.66|125.33|123.53|125.59|123.79|125.33|123.53|0
1644002570000|2022-02-04 19:22:50|124.95|123.15|125.21|123.41|125.33|123.53|124.95|123.15|0
1644002580000|2022-02-04 19:23:00|125.08|123.28|125.33|123.53|125.33|123.53|125.08|123.28|0
1644002590000|2022-02-04 19:23:10|125.46|123.66|126.11|124.31|126.11|124.31|125.46|123.66|0
1644002600000|2022-02-04 19:23:20|126.05|124.25|125.98|124.18|126.05|124.25|125.98|124.18|0
1644002610000|2022-02-04 19:23:30|125.92|124.12|125.98|124.18|126.04|124.24|125.92|124.12|0
1644002620000|2022-02-04 19:23:40|125.85|124.05|125.59|123.79|125.85|124.05|125.59|123.79|0
1644002630000|2022-02-04 19:23:50|125.72|123.92|125.59|123.79|125.72|123.92|125.46|123.66|0
1644002640000|2022-02-04 19:24:00|125.72|123.92|125.59|123.79|125.72|123.92|125.33|123.53|0
1644002650000|2022-02-04 19:24:10|125.72|123.92|125.46|123.66|125.72|123.92|125.46|123.66|0
1644002660000|2022-02-04 19:24:20|125.2|123.4|124.69|122.89|125.2|123.4|124.69|122.89|0
1644002670000|2022-02-04 19:24:30|124.82|123.02|124.69|122.89|124.82|123.02|124.69|122.89|0
1644002680000|2022-02-04 19:24:40|124.82|123.02|124.94|123.14|125.2|123.4|124.82|123.02|0
1644002690000|2022-02-04 19:24:50|124.82|123.02|124.82|123.02|124.82|123.02|124.82|123.02|0
1644002700000|2022-02-04 19:25:00|124.94|123.14|125.07|123.27|125.07|123.27|124.82|123.02|0
1644002710000|2022-02-04 19:25:10|124.94|123.14|124.56|122.76|124.94|123.14|124.56|122.76|0
1644002720000|2022-02-04 19:25:20|124.81|123.01|125.2|123.4|125.2|123.4|124.69|122.89|0
1644002730000|2022-02-04 19:25:30|125.33|123.53|125.72|123.92|125.72|123.92|125.33|123.53|0
1644002740000|2022-02-04 19:25:40|125.85|124.05|125.59|123.79|125.85|124.05|125.59|123.79|0
1644002750000|2022-02-04 19:25:50|125.78|123.98|126.04|124.24|126.11|124.31|125.78|123.98|0
1644002760000|2022-02-04 19:26:00|126.17|124.37|126.43|124.63|126.89|125.09|126.17|124.37|0
1644002770000|2022-02-04 19:26:10|126.37|124.57|126.11|124.31|126.37|124.57|126.11|124.31|0
1644002780000|2022-02-04 19:26:20|126.24|124.44|126.63|124.83|126.63|124.83|126.24|124.44|0
1644002790000|2022-02-04 19:26:30|126.56|124.76|126.76|124.96|126.89|125.09|126.56|124.76|0
1644002800000|2022-02-04 19:26:40|126.69|124.89|126.89|125.09|126.89|125.09|126.63|124.83|0
1644002810000|2022-02-04 19:26:50|127.02|125.22|126.89|125.09|127.02|125.22|126.89|125.09|0
1644002820000|2022-02-04 19:27:00|126.95|125.15|127.21|125.41|127.21|125.41|126.89|125.09|0
1644002830000|2022-02-04 19:27:10|127.28|125.48|127.15|125.35|127.28|125.48|127.15|125.35|0
1644002840000|2022-02-04 19:27:20|127.02|125.22|126.56|124.76|127.02|125.22|126.5|124.7|0
1644002850000|2022-02-04 19:27:30|126.63|124.83|126.37|124.57|126.63|124.83|126.37|124.57|0
1644002860000|2022-02-04 19:27:40|126.5|124.7|126.43|124.63|126.5|124.7|126.37|124.57|0
1644002870000|2022-02-04 19:27:50|126.37|124.57|126.63|124.83|126.63|124.83|126.37|124.57|0
1644002880000|2022-02-04 19:28:00|126.5|124.7|126.5|124.7|126.5|124.7|126.37|124.57|0
1644002890000|2022-02-04 19:28:10|126.56|124.76|126.3|124.5|126.56|124.76|126.3|124.5|0
1644002900000|2022-02-04 19:28:20|126.37|124.57|126.37|124.57|126.37|124.57|126.24|124.44|0
1644002910000|2022-02-04 19:28:30|126.11|124.31|126.37|124.57|126.37|124.57|126.11|124.31|0
1644002920000|2022-02-04 19:28:40|126.24|124.44|126.11|124.31|126.24|124.44|126.11|124.31|0
1644002930000|2022-02-04 19:28:50|126.17|124.37|126.5|124.7|126.5|124.7|126.11|124.31|0
1644002940000|2022-02-04 19:29:00|126.37|124.57|126.37|124.57|126.37|124.57|126.11|124.31|0
1644002950000|2022-02-04 19:29:10|126.5|124.7|126.37|124.57|126.63|124.83|126.37|124.57|0
1644002960000|2022-02-04 19:29:20|126.76|124.96|126.69|124.89|126.76|124.96|126.56|124.76|0
1644002970000|2022-02-04 19:29:30|126.63|124.83|126.11|124.31|126.76|124.96|126.11|124.31|0
1644002980000|2022-02-04 19:29:40|125.85|124.05|125.59|123.79|125.85|124.05|125.46|123.66|0
1644002990000|2022-02-04 19:29:50|125.98|124.18|125.98|124.18|125.98|124.18|125.85|124.05|0
1644003000000|2022-02-04 19:30:00|125.59|123.79|125.46|123.66|125.59|123.79|125.46|123.66|0
1644003010000|2022-02-04 19:30:10|125.33|123.53|125.46|123.66|125.46|123.66|125.33|123.53|0
1644003020000|2022-02-04 19:30:20|125.33|123.53|125.98|124.18|125.98|124.18|125.33|123.53|0
1644003030000|2022-02-04 19:30:30|126.11|124.31|126.11|124.31|126.11|124.31|125.85|124.05|0
1644003040000|2022-02-04 19:30:40|126.76|124.96|126.69|124.89|126.76|124.96|126.63|124.83|0
1644003050000|2022-02-04 19:30:50|126.89|125.09|126.89|125.09|126.89|125.09|126.76|124.96|0
1644003060000|2022-02-04 19:31:00|126.76|124.96|126.89|125.09|126.89|125.09|126.76|124.96|0
1644003070000|2022-02-04 19:31:10|126.76|124.96|127.15|125.35|127.15|125.35|126.76|124.96|0
1644003080000|2022-02-04 19:31:20|127.02|125.22|126.76|124.96|127.02|125.22|126.76|124.96|0
1644003090000|2022-02-04 19:31:30|126.89|125.09|126.76|124.96|127.02|125.22|126.76|124.96|0
1644003100000|2022-02-04 19:31:40|126.62|124.82|126.62|124.82|126.76|124.96|126.62|124.82|0
1644003110000|2022-02-04 19:31:50|126.89|125.09|126.75|124.95|127.02|125.22|126.75|124.95|0
1644003120000|2022-02-04 19:32:00|126.62|124.82|126.23|124.43|126.62|124.82|126.23|124.43|0
1644003140000|2022-02-04 19:32:20|126.3|124.5|126.36|124.56|126.36|124.56|126.3|124.5|0
1644003150000|2022-02-04 19:32:30|126.49|124.69|126.62|124.82|126.62|124.82|126.49|124.69|0
1644003160000|2022-02-04 19:32:40|126.75|124.95|126.88|125.08|127.02|125.22|126.75|124.95|0
1644003170000|2022-02-04 19:32:50|127.01|125.21|126.95|125.15|127.01|125.21|126.95|125.15|0
1644003180000|2022-02-04 19:33:00|127.01|125.21|127.41|125.61|127.41|125.61|126.88|125.08|0
1644003190000|2022-02-04 19:33:10|127.54|125.74|127.41|125.61|127.54|125.74|127.41|125.61|0
1644003200000|2022-02-04 19:33:20|127.54|125.74|127.67|125.87|127.67|125.87|127.54|125.74|0
1644003210000|2022-02-04 19:33:30|127.93|126.13|128.32|126.52|128.32|126.52|127.93|126.13|0
1644003220000|2022-02-04 19:33:40|128.72|126.92|129.77|127.97|129.77|127.97|128.72|126.92|0
1644003230000|2022-02-04 19:33:50|129.64|127.84|129.51|127.71|129.64|127.84|129.44|127.64|0
1644003240000|2022-02-04 19:34:00|128.98|127.18|128.98|127.18|128.98|127.18|128.98|127.18|0
1644003250000|2022-02-04 19:34:10|128.45|126.65|128.85|127.05|128.85|127.05|128.32|126.52|0
1644003260000|2022-02-04 19:34:20|128.72|126.92|128.72|126.92|128.72|126.92|128.72|126.92|0
1644003270000|2022-02-04 19:34:30|128.78|126.98|128.72|126.92|128.78|126.98|128.72|126.92|0
1644003280000|2022-02-04 19:34:40|128.59|126.79|128.59|126.79|128.59|126.79|128.39|126.59|0
1644003290000|2022-02-04 19:34:50|128.45|126.65|128.45|126.65|128.59|126.79|128.32|126.52|0
1644003300000|2022-02-04 19:35:00|128.39|126.59|129.24|127.44|129.24|127.44|128.39|126.59|0
1644003310000|2022-02-04 19:35:10|129.11|127.31|128.72|126.92|129.11|127.31|128.72|126.92|0
1644003320000|2022-02-04 19:35:20|128.45|126.65|128.58|126.78|128.58|126.78|128.45|126.65|0
1644003330000|2022-02-04 19:35:30|129.11|127.31|129.51|127.71|129.51|127.71|129.11|127.31|0
1644003340000|2022-02-04 19:35:40|129.38|127.58|129.37|127.57|129.38|127.58|129.24|127.44|0
1644003350000|2022-02-04 19:35:50|129.24|127.44|128.98|127.18|129.24|127.44|128.98|127.18|0
1644003360000|2022-02-04 19:36:00|128.85|127.05|128.98|127.18|128.98|127.18|128.85|127.05|0
1644003370000|2022-02-04 19:36:10|129.11|127.31|129.37|127.57|129.37|127.57|128.98|127.18|0
1644003380000|2022-02-04 19:36:20|129.51|127.71|129.24|127.44|129.51|127.71|129.24|127.44|0
1644003390000|2022-02-04 19:36:30|129.11|127.31|129.11|127.31|129.24|127.44|128.85|127.05|0
1644003400000|2022-02-04 19:36:40|129.37|127.57|129.77|127.97|129.77|127.97|129.37|127.57|0
1644003410000|2022-02-04 19:36:50|129.7|127.9|129.37|127.57|129.9|128.1|129.37|127.57|0
1644003420000|2022-02-04 19:37:00|129.44|127.64|129.24|127.44|129.44|127.64|129.24|127.44|0
1644003430000|2022-02-04 19:37:10|129.37|127.57|128.85|127.05|129.37|127.57|128.71|126.91|0
1644003440000|2022-02-04 19:37:20|128.71|126.91|128.85|127.05|128.85|127.05|128.71|126.91|0
1644003450000|2022-02-04 19:37:30|129.51|127.71|129.51|127.71|129.64|127.84|129.51|127.71|0
1644003460000|2022-02-04 19:37:40|129.77|127.97|129.9|128.1|129.9|128.1|129.77|127.97|0
1644003470000|2022-02-04 19:37:50|129.83|128.03|130.56|128.76|130.56|128.76|129.77|127.97|0
1644003480000|2022-02-04 19:38:00|131.1|129.3|131.1|129.3|131.5|129.7|131.1|129.3|0
1644003490000|2022-02-04 19:38:10|131.03|129.23|131.56|129.76|131.56|129.76|131.03|129.23|0
1644003500000|2022-02-04 19:38:20|131.49|129.69|131.16|129.36|131.49|129.69|131.16|129.36|0
1644003510000|2022-02-04 19:38:30|131.1|129.3|129.9|128.1|131.1|129.3|129.9|128.1|0
1644003520000|2022-02-04 19:38:40|130.03|128.23|129.57|127.77|130.03|128.23|129.57|127.77|0
1644003530000|2022-02-04 19:38:50|129.37|127.57|129.11|127.31|129.37|127.57|128.98|127.18|0
1644003540000|2022-02-04 19:39:00|129.24|127.44|129.24|127.44|129.5|127.7|129.24|127.44|0
1644003550000|2022-02-04 19:39:10|129.11|127.31|129.24|127.44|129.24|127.44|128.98|127.18|0
1644003560000|2022-02-04 19:39:20|129.5|127.7|129.77|127.97|129.77|127.97|129.5|127.7|0
1644003570000|2022-02-04 19:39:30|130.3|128.5|130.1|128.3|130.3|128.5|130.1|128.3|0
1644003580000|2022-02-04 19:39:40|130.03|128.23|130.03|128.23|130.23|128.43|130.03|128.23|0
1644003590000|2022-02-04 19:39:50|130.16|128.36|130.43|128.63|130.43|128.63|129.83|128.03|0
1644003600000|2022-02-04 19:40:00|130.16|128.36|130.43|128.63|130.43|128.63|130.16|128.36|0
1644003610000|2022-02-04 19:40:10|130.16|128.36|130.56|128.76|130.56|128.76|130.16|128.36|0
1644003620000|2022-02-04 19:40:20|130.43|128.63|130.63|128.83|130.63|128.83|130.43|128.63|0
1644003630000|2022-02-04 19:40:30|130.69|128.89|130.96|129.16|130.96|129.16|130.69|128.89|0
1644003640000|2022-02-04 19:40:40|130.83|129.03|131.23|129.43|131.23|129.43|130.83|129.03|0
1644003650000|2022-02-04 19:40:50|131.09|129.29|130.96|129.16|131.29|129.49|130.96|129.16|0
1644003660000|2022-02-04 19:41:00|130.83|129.03|130.83|129.03|131.09|129.29|130.83|129.03|0
1644003670000|2022-02-04 19:41:10|130.96|129.16|130.83|129.03|130.96|129.16|130.69|128.89|0
1644003680000|2022-02-04 19:41:20|130.96|129.16|130.83|129.03|130.96|129.16|130.83|129.03|0
1644003690000|2022-02-04 19:41:30|130.69|128.89|130.96|129.16|130.96|129.16|130.69|128.89|0
1644003700000|2022-02-04 19:41:40|131.09|129.29|130.96|129.16|131.09|129.29|130.89|129.09|0
1644003710000|2022-02-04 19:41:50|131.36|129.56|131.09|129.29|131.36|129.56|131.09|129.29|0
1644003720000|2022-02-04 19:42:00|130.96|129.16|131.09|129.29|131.16|129.36|130.96|129.16|0
1644003730000|2022-02-04 19:42:10|130.43|128.63|130.16|128.36|130.43|128.63|129.76|127.96|0
1644003740000|2022-02-04 19:42:20|129.56|127.76|129.76|127.96|129.76|127.96|129.56|127.76|0
1644003750000|2022-02-04 19:42:30|129.63|127.83|128.18|126.38|129.63|127.83|128.18|126.38|0
1644003760000|2022-02-04 19:42:40|128.51|126.71|128.97|127.17|128.97|127.17|128.45|126.65|0
1644003770000|2022-02-04 19:42:50|128.84|127.04|128.58|126.78|128.97|127.17|128.58|126.78|0
1644003780000|2022-02-04 19:43:00|128.84|127.04|128.45|126.65|128.84|127.04|128.45|126.65|0
1644003790000|2022-02-04 19:43:10|128.58|126.78|129.1|127.3|129.1|127.3|128.58|126.78|0
1644003800000|2022-02-04 19:43:20|129.17|127.37|129.5|127.7|129.5|127.7|129.17|127.37|0
1644003810000|2022-02-04 19:43:30|129.63|127.83|129.76|127.96|129.76|127.96|129.63|127.83|0
1644003820000|2022-02-04 19:43:40|129.63|127.83|129.76|127.96|129.76|127.96|129.63|127.83|0
1644003830000|2022-02-04 19:43:50|129.69|127.89|128.84|127.04|129.69|127.89|128.77|126.97|0
1644003840000|2022-02-04 19:44:00|128.38|126.58|128.05|126.25|128.44|126.64|128.05|126.25|0
1644003850000|2022-02-04 19:44:10|127.26|125.46|127.53|125.73|127.53|125.73|127.2|125.4|0
1644003860000|2022-02-04 19:44:20|127.92|126.12|128.05|126.25|128.31|126.51|127.92|126.12|0
1644003870000|2022-02-04 19:44:30|128.18|126.38|127.92|126.12|128.18|126.38|127.79|125.99|0
1644003880000|2022-02-04 19:44:40|128.05|126.25|128.38|126.58|128.38|126.58|128.05|126.25|0
1644003890000|2022-02-04 19:44:50|128.18|126.38|127.66|125.86|128.18|126.38|127.66|125.86|0
1644003900000|2022-02-04 19:45:00|127.92|126.12|126.87|125.07|127.92|126.12|126.87|125.07|0
1644003910000|2022-02-04 19:45:10|127.13|125.33|127.39|125.59|127.39|125.59|127.13|125.33|0
1644003920000|2022-02-04 19:45:20|127.53|125.73|128.18|126.38|128.18|126.38|127.46|125.66|0
1644003930000|2022-02-04 19:45:30|128.05|126.25|128.18|126.38|128.18|126.38|128.05|126.25|0
1644003940000|2022-02-04 19:45:40|128.31|126.51|128.24|126.44|128.31|126.51|128.24|126.44|0
1644003950000|2022-02-04 19:45:50|128.37|126.57|127.98|126.18|128.44|126.64|127.92|126.12|0
1644003960000|2022-02-04 19:46:00|127.79|125.99|127.39|125.59|127.98|126.18|127.39|125.59|0
1644003970000|2022-02-04 19:46:10|127.52|125.72|127.92|126.12|128.05|126.25|127.52|125.72|0
1644003980000|2022-02-04 19:46:20|128.05|126.25|127.52|125.72|128.05|126.25|127.52|125.72|0
1644003990000|2022-02-04 19:46:30|127.46|125.66|127.39|125.59|127.52|125.72|127.39|125.59|0
1644004000000|2022-02-04 19:46:40|127.52|125.72|127.65|125.85|127.79|125.99|127.52|125.72|0
1644004010000|2022-02-04 19:46:50|127.72|125.92|127.65|125.85|127.72|125.92|127.52|125.72|0
1644004020000|2022-02-04 19:47:00|127.79|125.99|127|125.2|127.79|125.99|127|125.2|0
1644004030000|2022-02-04 19:47:10|126.87|125.07|127.32|125.52|127.39|125.59|126.87|125.07|0
1644004040000|2022-02-04 19:47:20|127.26|125.46|127|125.2|127.26|125.46|126.87|125.07|0
1644004050000|2022-02-04 19:47:30|126.74|124.94|126.74|124.94|126.74|124.94|126.61|124.81|0
1644004060000|2022-02-04 19:47:40|126.48|124.68|126.54|124.74|126.54|124.74|126.22|124.42|0
1644004070000|2022-02-04 19:47:50|127|125.2|127|125.2|127|125.2|126.87|125.07|0
1644004080000|2022-02-04 19:48:00|127.19|125.39|127|125.2|127.19|125.39|126.93|125.13|0
1644004090000|2022-02-04 19:48:10|127.13|125.33|127.26|125.46|127.26|125.46|126.87|125.07|0
1644004100000|2022-02-04 19:48:20|127.39|125.59|128.05|126.25|128.05|126.25|127.39|125.59|0
1644004110000|2022-02-04 19:48:30|127.91|126.11|128.18|126.38|128.18|126.38|127.91|126.11|0
1644004120000|2022-02-04 19:48:40|128.05|126.25|127.58|125.78|128.31|126.51|127.52|125.72|0
1644004130000|2022-02-04 19:48:50|127.65|125.85|127.13|125.33|127.65|125.85|127.13|125.33|0
1644004140000|2022-02-04 19:49:00|127|125.2|127.45|125.65|127.45|125.65|127|125.2|0
1644004150000|2022-02-04 19:49:10|127.39|125.59|127.26|125.46|127.39|125.59|127|125.2|0
1644004160000|2022-02-04 19:49:20|127.13|125.33|127.13|125.33|127.26|125.46|127.13|125.33|0
1644004170000|2022-02-04 19:49:30|126.87|125.07|126.87|125.07|126.87|125.07|126.61|124.81|0
1644004180000|2022-02-04 19:49:40|127|125.2|127.78|125.98|127.78|125.98|127|125.2|0
1644004190000|2022-02-04 19:49:50|127.65|125.85|127.52|125.72|127.78|125.98|127.52|125.72|0
1644004200000|2022-02-04 19:50:00|127.78|125.98|127.65|125.85|127.78|125.98|127.45|125.65|0
1644004210000|2022-02-04 19:50:10|127.78|125.98|127.78|125.98|128.04|126.24|127.78|125.98|0
1644004220000|2022-02-04 19:50:20|128.18|126.38|128.31|126.51|128.31|126.51|128.04|126.24|0
1644004230000|2022-02-04 19:50:30|128.24|126.44|128.96|127.16|128.96|127.16|128.24|126.44|0
1644004240000|2022-02-04 19:50:40|128.83|127.03|128.96|127.16|128.96|127.16|128.83|127.03|0
1644004250000|2022-02-04 19:50:50|128.83|127.03|127.49|125.69|128.83|127.03|127.49|125.69|0
1644004260000|2022-02-04 19:51:00|127.09|125.29|126.57|124.77|127.09|125.29|126.57|124.77|0
1644004270000|2022-02-04 19:51:10|126.7|124.9|127.49|125.69|127.62|125.82|126.7|124.9|0
1644004280000|2022-02-04 19:51:20|127.62|125.82|127.62|125.82|127.75|125.95|127.62|125.82|0
1644004290000|2022-02-04 19:51:30|127.75|125.95|127.88|126.08|127.88|126.08|127.75|125.95|0
1644004300000|2022-02-04 19:51:40|128.28|126.48|127.88|126.08|128.28|126.48|127.88|126.08|0
1644004310000|2022-02-04 19:51:50|128.01|126.21|127.88|126.08|128.01|126.21|127.88|126.08|0
1644004320000|2022-02-04 19:52:00|127.75|125.95|128.01|126.21|128.14|126.34|127.75|125.95|0
1644004330000|2022-02-04 19:52:10|127.88|126.08|127.62|125.82|127.88|126.08|127.62|125.82|0
1644004340000|2022-02-04 19:52:20|127.35|125.55|127.35|125.55|127.48|125.68|127.35|125.55|0
1644004350000|2022-02-04 19:52:30|127.62|125.82|127.88|126.08|127.88|126.08|127.62|125.82|0
1644004360000|2022-02-04 19:52:40|127.75|125.95|127.22|125.42|127.75|125.95|127.22|125.42|0
1644004370000|2022-02-04 19:52:50|127.09|125.29|127.35|125.55|127.35|125.55|127.09|125.29|0
1644004380000|2022-02-04 19:53:00|127.28|125.48|126.43|124.63|127.28|125.48|126.43|124.63|0
1644004390000|2022-02-04 19:53:10|126.3|124.5|126.56|124.76|126.56|124.76|126.3|124.5|0
1644004400000|2022-02-04 19:53:20|126.7|124.9|126.7|124.9|126.7|124.9|126.56|124.76|0
1644004410000|2022-02-04 19:53:30|127.22|125.42|127.02|125.22|127.22|125.42|126.96|125.16|0
1644004420000|2022-02-04 19:53:40|126.83|125.03|126.83|125.03|126.83|125.03|126.56|124.76|0
1644004430000|2022-02-04 19:53:50|126.69|124.89|126.83|125.03|126.83|125.03|126.69|124.89|0
1644004440000|2022-02-04 19:54:00|127.09|125.29|127.22|125.42|127.22|125.42|126.96|125.16|0
1644004450000|2022-02-04 19:54:10|126.83|125.03|127.35|125.55|127.35|125.55|126.83|125.03|0
1644004460000|2022-02-04 19:54:20|127.09|125.29|127.22|125.42|127.41|125.61|127.09|125.29|0
1644004470000|2022-02-04 19:54:30|127.09|125.29|127.35|125.55|127.35|125.55|127.09|125.29|0
1644004480000|2022-02-04 19:54:40|127.48|125.68|128.27|126.47|128.27|126.47|127.48|125.68|0
1644004490000|2022-02-04 19:54:50|128.93|127.13|128.8|127|128.93|127.13|128.8|127|0
1644004500000|2022-02-04 19:55:00|128.67|126.87|129.07|127.27|129.07|127.27|128.67|126.87|0
1644004510000|2022-02-04 19:55:10|128.93|127.13|129.2|127.4|129.33|127.53|128.93|127.13|0
1644004520000|2022-02-04 19:55:20|129.07|127.27|129.2|127.4|129.33|127.53|129.07|127.27|0
1644004530000|2022-02-04 19:55:30|129.46|127.66|129.4|127.6|129.6|127.8|129.4|127.6|0
1644004540000|2022-02-04 19:55:40|129.33|127.53|129.6|127.8|129.6|127.8|129.33|127.53|0
1644004550000|2022-02-04 19:55:50|129.73|127.93|130.26|128.46|130.26|128.46|129.73|127.93|0
1644004560000|2022-02-04 19:56:00|130.13|128.33|129.6|127.8|130.13|128.33|129.6|127.8|0
1644004570000|2022-02-04 19:56:10|129.73|127.93|129.73|127.93|129.73|127.93|129.33|127.53|0
1644004580000|2022-02-04 19:56:20|129.6|127.8|129.33|127.53|129.6|127.8|129.33|127.53|0
1644004590000|2022-02-04 19:56:30|129.07|127.27|129.2|127.4|129.2|127.4|129.07|127.27|0
1644004600000|2022-02-04 19:56:40|129.33|127.53|129.2|127.4|129.33|127.53|129.07|127.27|0
1644004610000|2022-02-04 19:56:50|129.33|127.53|129.99|128.19|129.99|128.19|129.33|127.53|0
1644004620000|2022-02-04 19:57:00|129.86|128.06|129.33|127.53|129.86|128.06|129.33|127.53|0
1644004630000|2022-02-04 19:57:10|129.2|127.4|128.67|126.87|129.2|127.4|128.67|126.87|0
1644004640000|2022-02-04 19:57:20|128.47|126.67|129.33|127.53|129.33|127.53|128.47|126.67|0
1644004650000|2022-02-04 19:57:30|129.2|127.4|129.2|127.4|129.33|127.53|129.2|127.4|0
1644004660000|2022-02-04 19:57:40|129.06|127.26|128.8|127|129.06|127.26|128.8|127|0
1644004670000|2022-02-04 19:57:50|128.93|127.13|129.2|127.4|129.2|127.4|128.93|127.13|0
1644004680000|2022-02-04 19:58:00|129.33|127.53|129.33|127.53|129.59|127.79|129.33|127.53|0
1644004690000|2022-02-04 19:58:10|129.46|127.66|129.33|127.53|129.46|127.66|129.33|127.53|0
1644004700000|2022-02-04 19:58:20|129.2|127.4|129.2|127.4|129.2|127.4|128.8|127|0
1644004710000|2022-02-04 19:58:30|129.13|127.33|129.06|127.26|129.2|127.4|129.06|127.26|0
1644004720000|2022-02-04 19:58:40|128.93|127.13|128.99|127.19|128.99|127.19|128.8|127|0
1644004730000|2022-02-04 19:58:50|129.06|127.26|128.93|127.13|129.06|127.26|128.8|127|0
1644004740000|2022-02-04 19:59:00|128.8|127|128.53|126.73|128.8|127|128.53|126.73|0
1644004750000|2022-02-04 19:59:10|128.67|126.87|129.2|127.4|129.2|127.4|128.67|126.87|0
1644004760000|2022-02-04 19:59:20|128.93|127.13|129.19|127.39|129.19|127.39|128.93|127.13|0
1644004770000|2022-02-04 19:59:30|128.93|127.13|129.19|127.39|129.19|127.39|128.93|127.13|0
1644004780000|2022-02-04 19:59:40|129.33|127.53|129.73|127.93|129.73|127.93|129.33|127.53|0
1644004790000|2022-02-04 19:59:50|130.13|128.33|130.26|128.46|130.26|128.46|130.13|128.33|0
1644004800000|2022-02-04 20:00:00|130.12|128.32|130.26|128.46|130.39|128.59|130.12|128.32|0
1644004810000|2022-02-04 20:00:10|130.12|128.32|130.59|128.79|130.59|128.79|130.12|128.32|0
1644004820000|2022-02-04 20:00:20|131.19|129.39|131.53|129.73|131.53|129.73|131.19|129.39|0
1644004830000|2022-02-04 20:00:30|131.59|129.79|131.59|129.79|131.59|129.79|131.33|129.53|0
1644004840000|2022-02-04 20:00:40|131.73|129.93|131.46|129.66|131.73|129.93|131.46|129.66|0
1644004850000|2022-02-04 20:00:50|131.59|129.79|131.86|130.06|131.86|130.06|131.59|129.79|0
1644004860000|2022-02-04 20:01:00|132|130.2|134.46|132.66|134.46|132.66|131.73|129.93|0
1644004870000|2022-02-04 20:01:10|131.76|129.96|131.36|129.56|131.76|129.96|131.36|129.56|0
1644004880000|2022-02-04 20:01:20|131.5|129.7|132.57|130.77|132.57|130.77|131.5|129.7|0
1644004890000|2022-02-04 20:01:30|132.84|131.04|132.7|130.9|132.97|131.17|132.7|130.9|0
1644004910000|2022-02-04 20:01:50|132.44|130.64|132.17|130.37|132.44|130.64|132.17|130.37|0
1644004920000|2022-02-04 20:02:00|132.1|130.3|131.76|129.96|132.1|130.3|131.76|129.96|0
1644004930000|2022-02-04 20:02:10|131.69|129.89|131.5|129.7|131.69|129.89|131.5|129.7|0
1644004940000|2022-02-04 20:02:20|131.49|129.69|131.76|129.96|131.9|130.1|131.49|129.69|0
1644004950000|2022-02-04 20:02:30|131.63|129.83|131.63|129.83|131.63|129.83|131.63|129.83|0
1644004960000|2022-02-04 20:02:40|131.49|129.69|131.63|129.83|131.63|129.83|131.49|129.69|0
1644004970000|2022-02-04 20:02:50|131.49|129.69|131.63|129.83|131.63|129.83|131.49|129.69|0
1644004980000|2022-02-04 20:03:00|131.9|130.1|132.17|130.37|132.17|130.37|131.9|130.1|0
1644004990000|2022-02-04 20:03:10|132.16|130.36|132.16|130.36|132.3|130.5|132.16|130.36|0
1644005000000|2022-02-04 20:03:20|132.36|130.56|132.43|130.63|132.43|130.63|132.36|130.56|0
1644005010000|2022-02-04 20:03:30|132.57|130.77|132.57|130.77|132.57|130.77|132.43|130.63|0
1644005020000|2022-02-04 20:03:40|132.43|130.63|131.96|130.16|132.43|130.63|131.83|130.03|0
1644005030000|2022-02-04 20:03:50|132.23|130.43|132.23|130.43|132.23|130.43|132.1|130.3|0
1644005040000|2022-02-04 20:04:00|132.5|130.7|132.63|130.83|132.63|130.83|132.5|130.7|0
1644005050000|2022-02-04 20:04:10|132.5|130.7|132.5|130.7|132.5|130.7|132.36|130.56|0
1644005060000|2022-02-04 20:04:20|132.43|130.63|132.5|130.7|132.63|130.83|132.43|130.63|0
1644005070000|2022-02-04 20:04:30|132.63|130.83|133.04|131.24|133.04|131.24|132.63|130.83|0
1644005080000|2022-02-04 20:04:40|133.17|131.37|132.9|131.1|133.17|131.37|132.9|131.1|0
1644005090000|2022-02-04 20:04:50|133.04|131.24|133.17|131.37|133.17|131.37|132.9|131.1|0
1644005100000|2022-02-04 20:05:00|133.04|131.24|133.31|131.51|133.31|131.51|133.04|131.24|0
1644005110000|2022-02-04 20:05:10|133.17|131.37|132.97|131.17|133.17|131.37|132.97|131.17|0
1644005120000|2022-02-04 20:05:20|132.77|130.97|132.09|130.29|132.77|130.97|132.09|130.29|0
1644005130000|2022-02-04 20:05:30|132.5|130.7|132.23|130.43|132.5|130.7|132.23|130.43|0
1644005140000|2022-02-04 20:05:40|132.29|130.49|131.96|130.16|132.29|130.49|131.96|130.16|0
1644005150000|2022-02-04 20:05:50|132.23|130.43|132.63|130.83|132.63|130.83|132.23|130.43|0
1644005160000|2022-02-04 20:06:00|132.5|130.7|132.63|130.83|132.63|130.83|132.5|130.7|0
1644005170000|2022-02-04 20:06:10|132.77|130.97|133.17|131.37|133.31|131.51|132.77|130.97|0
1644005180000|2022-02-04 20:06:20|132.77|130.97|132.63|130.83|132.9|131.1|132.63|130.83|0
1644005190000|2022-02-04 20:06:30|132.77|130.97|133.04|131.24|133.04|131.24|132.77|130.97|0
1644005200000|2022-02-04 20:06:40|133.44|131.64|133.44|131.64|133.58|131.78|133.31|131.51|0
1644005210000|2022-02-04 20:06:50|133.58|131.78|133.17|131.37|133.58|131.78|133.17|131.37|0
1644005220000|2022-02-04 20:07:00|133.31|131.51|133.04|131.24|133.31|131.51|133.04|131.24|0
1644005230000|2022-02-04 20:07:10|132.9|131.1|133.17|131.37|133.17|131.37|132.9|131.1|0
1644005240000|2022-02-04 20:07:20|133.31|131.51|133.44|131.64|133.44|131.64|133.31|131.51|0
1644005250000|2022-02-04 20:07:30|133.58|131.78|133.31|131.51|133.58|131.78|133.31|131.51|0
1644005260000|2022-02-04 20:07:40|133.37|131.57|133.78|131.98|133.78|131.98|133.37|131.57|0
1644005270000|2022-02-04 20:07:50|133.58|131.78|133.99|132.19|133.99|132.19|133.58|131.78|0
1644005280000|2022-02-04 20:08:00|133.98|132.18|134.05|132.25|134.12|132.32|133.98|132.18|0
1644005290000|2022-02-04 20:08:10|133.85|132.05|133.71|131.91|133.85|132.05|133.58|131.78|0
1644005300000|2022-02-04 20:08:20|133.85|132.05|134.26|132.46|134.39|132.59|133.85|132.05|0
1644005310000|2022-02-04 20:08:30|134.39|132.59|134.8|133|134.94|133.14|134.39|132.59|0
1644005320000|2022-02-04 20:08:40|134.26|132.46|134.05|132.25|134.26|132.46|133.85|132.05|0
1644005330000|2022-02-04 20:08:50|134.53|132.73|134.39|132.59|134.53|132.73|134.26|132.46|0
1644005340000|2022-02-04 20:09:00|134.53|132.73|134.26|132.46|134.66|132.86|134.26|132.46|0
1644005350000|2022-02-04 20:09:10|134.39|132.59|134.12|132.32|134.39|132.59|134.12|132.32|0
1644005360000|2022-02-04 20:09:20|134.26|132.46|134.26|132.46|134.26|132.46|134.18|132.38|0
1644005370000|2022-02-04 20:09:30|134.39|132.59|134.26|132.46|134.39|132.59|134.26|132.46|0
1644005380000|2022-02-04 20:09:40|134.12|132.32|133.85|132.05|134.12|132.32|133.85|132.05|0
1644005390000|2022-02-04 20:09:50|133.71|131.91|134.46|132.66|134.53|132.73|133.71|131.91|0
1644005400000|2022-02-04 20:10:00|134.39|132.59|133.85|132.05|134.53|132.73|133.85|132.05|0
1644005410000|2022-02-04 20:10:10|134.25|132.45|134.53|132.73|134.53|132.73|134.25|132.45|0
1644005420000|2022-02-04 20:10:20|134.39|132.59|135.21|133.41|135.21|133.41|134.39|132.59|0
1644005430000|2022-02-04 20:10:30|135.62|133.82|135.62|133.82|135.62|133.82|135.62|133.82|0
1644005440000|2022-02-04 20:10:40|135.41|133.61|135.48|133.68|135.62|133.82|135.41|133.61|0
1644005450000|2022-02-04 20:10:50|135|133.2|135.62|133.82|135.62|133.82|135|133.2|0
1644005460000|2022-02-04 20:11:00|135.55|133.75|135.34|133.54|135.62|133.82|135.34|133.54|0
1644005470000|2022-02-04 20:11:10|135.07|133.27|135.27|133.47|135.27|133.47|135.07|133.27|0
1644005480000|2022-02-04 20:11:20|135.75|133.95|136.23|134.43|136.3|134.5|135.75|133.95|0
1644005490000|2022-02-04 20:11:30|136.17|134.37|136.44|134.64|136.44|134.64|136.17|134.37|0
1644005500000|2022-02-04 20:11:40|136.58|134.78|136.03|134.23|136.58|134.78|136.03|134.23|0
1644005510000|2022-02-04 20:11:50|136.17|134.37|136.44|134.64|136.58|134.78|136.17|134.37|0
1644005520000|2022-02-04 20:12:00|136.58|134.78|136.71|134.91|136.71|134.91|136.58|134.78|0
1644005530000|2022-02-04 20:12:10|137.26|135.46|136.99|135.19|137.26|135.46|136.99|135.19|0
1644005540000|2022-02-04 20:12:20|137.13|135.33|137.13|135.33|137.26|135.46|137.13|135.33|0
1644005550000|2022-02-04 20:12:30|137.26|135.46|138.09|136.29|138.09|136.29|137.26|135.46|0
1644005560000|2022-02-04 20:12:40|137.82|136.02|137.82|136.02|137.95|136.15|137.82|136.02|0
1644005570000|2022-02-04 20:12:50|138.51|136.71|138.09|136.29|138.51|136.71|137.95|136.15|0
1644005580000|2022-02-04 20:13:00|137.82|136.02|137.47|135.67|137.82|136.02|137.47|135.67|0
1644005590000|2022-02-04 20:13:10|137.13|135.33|137.54|135.74|137.68|135.88|137.13|135.33|0
1644005600000|2022-02-04 20:13:20|137.82|136.02|138.51|136.71|138.51|136.71|137.82|136.02|0
1644005610000|2022-02-04 20:13:30|138.37|136.57|138.37|136.57|138.51|136.71|138.37|136.57|0
1644005620000|2022-02-04 20:13:40|138.64|136.84|138.23|136.43|138.78|136.98|138.23|136.43|0
1644005630000|2022-02-04 20:13:50|137.95|136.15|138.23|136.43|138.23|136.43|137.95|136.15|0
1644005640000|2022-02-04 20:14:00|138.3|136.5|137.81|136.01|138.3|136.5|137.6|135.8|0
1644005650000|2022-02-04 20:14:10|137.26|135.46|137.54|135.74|137.54|135.74|137.26|135.46|0
1644005660000|2022-02-04 20:14:20|137.68|135.88|137.81|136.01|137.95|136.15|137.68|135.88|0
1644005670000|2022-02-04 20:14:30|137.95|136.15|137.68|135.88|138.23|136.43|137.68|135.88|0
1644005680000|2022-02-04 20:14:40|137.54|135.74|137.68|135.88|137.68|135.88|137.54|135.74|0
1644005690000|2022-02-04 20:14:50|137.54|135.74|137.68|135.88|137.81|136.01|137.54|135.74|0
1644005700000|2022-02-04 20:15:00|137.81|136.01|137.95|136.15|138.23|136.43|137.81|136.01|0
1644005710000|2022-02-04 20:15:10|138.02|136.22|137.26|135.46|138.09|136.29|137.26|135.46|0
1644005720000|2022-02-04 20:15:20|137.12|135.32|136.85|135.05|137.12|135.32|136.85|135.05|0
1644005730000|2022-02-04 20:15:30|136.99|135.19|137.26|135.46|137.4|135.6|136.99|135.19|0
1644005740000|2022-02-04 20:15:40|137.54|135.74|137.12|135.32|137.54|135.74|137.12|135.32|0
1644005750000|2022-02-04 20:15:50|137.54|135.74|137.54|135.74|137.67|135.87|137.46|135.66|0
1644005760000|2022-02-04 20:16:00|137.4|135.6|136.99|135.19|137.4|135.6|136.71|134.91|0
1644005770000|2022-02-04 20:16:10|136.71|134.91|136.57|134.77|136.71|134.91|136.57|134.77|0
1644005780000|2022-02-04 20:16:20|136.98|135.18|137.26|135.46|137.26|135.46|136.98|135.18|0
1644005790000|2022-02-04 20:16:30|137.4|135.6|136.71|134.91|137.4|135.6|136.71|134.91|0
1644005800000|2022-02-04 20:16:40|136.36|134.56|136.85|135.05|136.85|135.05|136.36|134.56|0
1644005810000|2022-02-04 20:16:50|136.71|134.91|136.71|134.91|136.71|134.91|136.57|134.77|0
1644005820000|2022-02-04 20:17:00|136.85|135.05|136.98|135.18|136.98|135.18|136.71|134.91|0
1644005830000|2022-02-04 20:17:10|136.85|135.05|136.98|135.18|136.98|135.18|136.85|135.05|0
1644005840000|2022-02-04 20:17:20|136.43|134.63|136.3|134.5|136.43|134.63|136.16|134.36|0
1644005850000|2022-02-04 20:17:30|136.16|134.36|136.16|134.36|136.43|134.63|136.16|134.36|0
1644005860000|2022-02-04 20:17:40|136.3|134.5|136.16|134.36|136.43|134.63|136.16|134.36|0
1644005870000|2022-02-04 20:17:50|136.43|134.63|136.57|134.77|136.57|134.77|136.16|134.36|0
1644005880000|2022-02-04 20:18:00|136.71|134.91|136.71|134.91|136.98|135.18|136.71|134.91|0
1644005890000|2022-02-04 20:18:10|136.77|134.97|135.34|133.54|136.77|134.97|135.34|133.54|0
1644005900000|2022-02-04 20:18:20|135.61|133.81|135.75|133.95|135.88|134.08|135.61|133.81|0
1644005910000|2022-02-04 20:18:30|135.81|134.01|135.88|134.08|135.88|134.08|135.81|134.01|0
1644005920000|2022-02-04 20:18:40|135.75|133.95|135.34|133.54|135.88|134.08|135.34|133.54|0
1644005930000|2022-02-04 20:18:50|135.47|133.67|135.47|133.67|135.47|133.67|135.47|133.67|0
1644005940000|2022-02-04 20:19:00|135.34|133.54|134.93|133.13|135.34|133.54|134.65|132.85|0
1644005950000|2022-02-04 20:19:10|134.52|132.72|133.7|131.9|134.52|132.72|133.7|131.9|0
1644005960000|2022-02-04 20:19:20|133.97|132.17|133.84|132.04|134.11|132.31|133.84|132.04|0
1644005970000|2022-02-04 20:19:30|133.7|131.9|133.57|131.77|133.7|131.9|133.57|131.77|0
1644005980000|2022-02-04 20:19:40|133.7|131.9|133.97|132.17|133.97|132.17|133.7|131.9|0
1644005990000|2022-02-04 20:19:50|134.11|132.31|133.16|131.36|134.11|132.31|133.16|131.36|0
1644006000000|2022-02-04 20:20:00|133.43|131.63|133.97|132.17|133.97|132.17|133.43|131.63|0
1644006010000|2022-02-04 20:20:10|133.36|131.56|133.57|131.77|133.57|131.77|133.29|131.49|0
1644006020000|2022-02-04 20:20:20|133.84|132.04|133.84|132.04|133.84|132.04|133.49|131.69|0
1644006030000|2022-02-04 20:20:30|133.97|132.17|133.43|131.63|133.97|132.17|133.43|131.63|0
1644006040000|2022-02-04 20:20:40|133.57|131.77|133.77|131.97|133.84|132.04|133.57|131.77|0
1644006050000|2022-02-04 20:20:50|133.84|132.04|134.24|132.44|134.52|132.72|133.84|132.04|0
1644006060000|2022-02-04 20:21:00|134.65|132.85|134.52|132.72|134.65|132.85|134.52|132.72|0
1644006070000|2022-02-04 20:21:10|134.65|132.85|134.38|132.58|134.65|132.85|134.38|132.58|0
1644006080000|2022-02-04 20:21:20|134.24|132.44|134.58|132.78|134.58|132.78|134.24|132.44|0
1644006090000|2022-02-04 20:21:30|133.97|132.17|134.38|132.58|134.38|132.58|133.97|132.17|0
1644006100000|2022-02-04 20:21:40|134.24|132.44|134.11|132.31|134.24|132.44|134.11|132.31|0
1644006110000|2022-02-04 20:21:50|134.24|132.44|133.97|132.17|134.24|132.44|133.7|131.9|0
1644006120000|2022-02-04 20:22:00|133.63|131.83|133.7|131.9|133.7|131.9|133.63|131.83|0
1644006130000|2022-02-04 20:22:10|133.63|131.83|133.7|131.9|133.7|131.9|133.56|131.76|0
1644006140000|2022-02-04 20:22:20|134.38|132.58|134.51|132.71|134.51|132.71|134.38|132.58|0
1644006150000|2022-02-04 20:22:30|135.06|133.26|135.47|133.67|135.61|133.81|135.06|133.26|0
1644006160000|2022-02-04 20:22:40|135.88|134.08|135.26|133.46|135.88|134.08|135.26|133.46|0
1644006170000|2022-02-04 20:22:50|135.06|133.26|135.06|133.26|135.06|133.26|134.99|133.19|0
1644006180000|2022-02-04 20:23:00|134.99|133.19|135.2|133.4|135.33|133.53|134.99|133.19|0
1644006190000|2022-02-04 20:23:10|135.12|133.32|134.92|133.12|135.12|133.32|134.92|133.12|0
1644006200000|2022-02-04 20:23:20|134.51|132.71|134.11|132.31|134.51|132.71|134.11|132.31|0
1644006210000|2022-02-04 20:23:30|134.24|132.44|134.79|132.99|134.79|132.99|134.11|132.31|0
1644006220000|2022-02-04 20:23:40|134.92|133.12|134.03|132.23|134.92|133.12|134.03|132.23|0
1644006230000|2022-02-04 20:23:50|134.1|132.3|134.51|132.71|134.51|132.71|133.97|132.17|0
1644006240000|2022-02-04 20:24:00|134.38|132.58|134.65|132.85|134.65|132.85|134.24|132.44|0
1644006250000|2022-02-04 20:24:10|134.79|132.99|135.19|133.39|135.4|133.6|134.79|132.99|0
1644006260000|2022-02-04 20:24:20|135.12|133.32|135.19|133.39|135.19|133.39|135.06|133.26|0
1644006270000|2022-02-04 20:24:30|135.06|133.26|135.06|133.26|135.06|133.26|135.06|133.26|0
1644006280000|2022-02-04 20:24:40|134.92|133.12|135.19|133.39|135.19|133.39|134.92|133.12|0
1644006290000|2022-02-04 20:24:50|135.06|133.26|135.47|133.67|135.6|133.8|135.06|133.26|0
1644006300000|2022-02-04 20:25:00|135.74|133.94|136.56|134.76|136.56|134.76|135.74|133.94|0
1644006310000|2022-02-04 20:25:10|136.15|134.35|136.15|134.35|136.29|134.49|136.15|134.35|0
1644006320000|2022-02-04 20:25:20|136.56|134.76|136.43|134.63|136.56|134.76|136.01|134.21|0
1644006330000|2022-02-04 20:25:30|136.35|134.55|136.56|134.76|136.56|134.76|136.35|134.55|0
1644006340000|2022-02-04 20:25:40|136.98|135.18|136.84|135.04|136.98|135.18|136.84|135.04|0
1644006350000|2022-02-04 20:25:50|136.7|134.9|136.84|135.04|136.98|135.18|136.7|134.9|0
1644006360000|2022-02-04 20:26:00|136.43|134.63|136.98|135.18|136.98|135.18|136.43|134.63|0
1644006370000|2022-02-04 20:26:10|136.84|135.04|136.7|134.9|136.97|135.17|136.7|134.9|0
1644006380000|2022-02-04 20:26:20|136.56|134.76|135.74|133.94|136.56|134.76|135.74|133.94|0
1644006390000|2022-02-04 20:26:30|135.47|133.67|135.6|133.8|135.6|133.8|135.47|133.67|0
1644006400000|2022-02-04 20:26:40|135.74|133.94|135.6|133.8|135.74|133.94|135.6|133.8|0
1644006410000|2022-02-04 20:26:50|135.67|133.87|135.39|133.59|135.67|133.87|135.33|133.53|0
1644006420000|2022-02-04 20:27:00|135.47|133.67|135.6|133.8|135.88|134.08|135.47|133.67|0
1644006430000|2022-02-04 20:27:10|135.74|133.94|135.88|134.08|135.88|134.08|135.6|133.8|0
1644006440000|2022-02-04 20:27:20|135.67|133.87|135.74|133.94|136.15|134.35|135.67|133.87|0
1644006450000|2022-02-04 20:27:30|135.88|134.08|135.53|133.73|135.88|134.08|135.53|133.73|0
1644006460000|2022-02-04 20:27:40|135.46|133.66|135.19|133.39|135.46|133.66|134.92|133.12|0
1644006470000|2022-02-04 20:27:50|135.33|133.53|135.6|133.8|135.6|133.8|135.19|133.39|0
1644006480000|2022-02-04 20:28:00|135.05|133.25|134.37|132.57|135.05|133.25|134.37|132.57|0
1644006490000|2022-02-04 20:28:10|134.64|132.84|134.85|133.05|134.92|133.12|134.64|132.84|0
1644006500000|2022-02-04 20:28:20|134.64|132.84|133.96|132.16|134.64|132.84|133.96|132.16|0
1644006510000|2022-02-04 20:28:30|133.42|131.62|133.56|131.76|133.56|131.76|133.42|131.62|0
1644006520000|2022-02-04 20:28:40|133.69|131.89|133.96|132.16|133.96|132.16|133.69|131.89|0
1644006530000|2022-02-04 20:28:50|133.83|132.03|133.49|131.69|133.83|132.03|133.42|131.62|0
1644006540000|2022-02-04 20:29:00|133.29|131.49|133.01|131.21|133.29|131.49|133.01|131.21|0
1644006550000|2022-02-04 20:29:10|133.15|131.35|133.29|131.49|133.42|131.62|133.15|131.35|0
1644006560000|2022-02-04 20:29:20|133.56|131.76|133.83|132.03|134.1|132.3|133.56|131.76|0
1644006570000|2022-02-04 20:29:30|134.1|132.3|133.96|132.16|134.1|132.3|133.83|132.03|0
1644006580000|2022-02-04 20:29:40|134.1|132.3|133.96|132.16|134.1|132.3|133.96|132.16|0
1644006590000|2022-02-04 20:29:50|133.83|132.03|134.1|132.3|134.1|132.3|133.83|132.03|0
1644006600000|2022-02-04 20:30:00|134.51|132.71|135.33|133.53|135.33|133.53|134.51|132.71|0
1644006610000|2022-02-04 20:30:10|135.46|133.66|135.46|133.66|135.46|133.66|135.46|133.66|0
1644006620000|2022-02-04 20:30:20|134.78|132.98|135.32|133.52|135.32|133.52|134.78|132.98|0
1644006630000|2022-02-04 20:30:30|135.05|133.25|135.05|133.25|135.19|133.39|135.05|133.25|0
1644006640000|2022-02-04 20:30:40|135.25|133.45|134.91|133.11|135.25|133.45|134.91|133.11|0
1644006650000|2022-02-04 20:30:50|135.32|133.52|135.39|133.59|135.39|133.59|135.32|133.52|0
1644006660000|2022-02-04 20:31:00|135.6|133.8|135.19|133.39|135.6|133.8|134.91|133.11|0
1644006670000|2022-02-04 20:31:10|135.05|133.25|134.71|132.91|135.05|133.25|134.71|132.91|0
1644006680000|2022-02-04 20:31:20|134.78|132.98|134.64|132.84|134.78|132.98|134.64|132.84|0
1644006690000|2022-02-04 20:31:30|134.78|132.98|134.51|132.71|134.91|133.11|134.51|132.71|0
1644006700000|2022-02-04 20:31:40|133.96|132.16|134.23|132.43|134.23|132.43|133.96|132.16|0
1644006710000|2022-02-04 20:31:50|134.16|132.36|134.78|132.98|134.78|132.98|134.16|132.36|0
1644006720000|2022-02-04 20:32:00|134.5|132.7|134.3|132.5|134.5|132.7|134.3|132.5|0
1644006730000|2022-02-04 20:32:10|134.37|132.57|133.69|131.89|134.37|132.57|133.69|131.89|0
1644006740000|2022-02-04 20:32:20|133.96|132.16|134.1|132.3|134.23|132.43|133.96|132.16|0
1644006750000|2022-02-04 20:32:30|134.16|132.36|134.91|133.11|134.91|133.11|134.16|132.36|0
1644006760000|2022-02-04 20:32:40|134.78|132.98|134.78|132.98|134.78|132.98|134.78|132.98|0
1644006770000|2022-02-04 20:32:50|134.91|133.11|135.19|133.39|135.19|133.39|134.91|133.11|0
1644006780000|2022-02-04 20:33:00|135.32|133.52|135.87|134.07|135.87|134.07|135.32|133.52|0
1644006790000|2022-02-04 20:33:10|136.01|134.21|136.35|134.55|136.35|134.55|136.01|134.21|0
1644006800000|2022-02-04 20:33:20|136.28|134.48|137.38|135.58|137.38|135.58|136.28|134.48|0
1644006810000|2022-02-04 20:33:30|137.52|135.72|135.89|134.09|137.79|135.99|135.89|134.09|0
1644006820000|2022-02-04 20:33:40|135.76|133.96|136.03|134.23|136.03|134.23|135.76|133.96|0
1644006830000|2022-02-04 20:33:50|136.17|134.37|135.34|133.54|136.17|134.37|135.34|133.54|0
1644006840000|2022-02-04 20:34:00|135.2|133.4|135.68|133.88|135.75|133.95|135.2|133.4|0
1644006850000|2022-02-04 20:34:10|135.89|134.09|136.31|134.51|136.31|134.51|135.75|133.95|0
1644006860000|2022-02-04 20:34:20|136.17|134.37|135.89|134.09|136.17|134.37|135.89|134.09|0
1644006870000|2022-02-04 20:34:30|135.75|133.95|136.44|134.64|136.44|134.64|135.75|133.95|0
1644006890000|2022-02-04 20:34:50|136.31|134.51|135.89|134.09|136.31|134.51|135.89|134.09|0
1644006900000|2022-02-04 20:35:00|135.68|133.88|134.93|133.13|135.68|133.88|134.79|132.99|0
1644006910000|2022-02-04 20:35:10|134.79|132.99|134.72|132.92|134.79|132.99|134.52|132.72|0
1644006920000|2022-02-04 20:35:20|134.65|132.85|134.93|133.13|135.07|133.27|134.65|132.85|0
1644006930000|2022-02-04 20:35:30|134.79|132.99|134.79|132.99|135.2|133.4|134.79|132.99|0
1644006940000|2022-02-04 20:35:40|134.38|132.58|134.65|132.85|134.65|132.85|134.17|132.37|0
1644006950000|2022-02-04 20:35:50|134.38|132.58|134.38|132.58|134.38|132.58|134.24|132.44|0
1644006960000|2022-02-04 20:36:00|133.97|132.17|134.38|132.58|134.38|132.58|133.97|132.17|0
1644006970000|2022-02-04 20:36:10|134.52|132.72|134.24|132.44|134.52|132.72|133.97|132.17|0
1644006980000|2022-02-04 20:36:20|133.83|132.03|134.24|132.44|134.24|132.44|133.83|132.03|0
1644006990000|2022-02-04 20:36:30|134.52|132.72|134.38|132.58|135.13|133.33|134.38|132.58|0
1644007000000|2022-02-04 20:36:40|134.52|132.72|134.24|132.44|134.52|132.72|134.11|132.31|0
1644007010000|2022-02-04 20:36:50|133.83|132.03|134.31|132.51|134.31|132.51|133.83|132.03|0
1644007020000|2022-02-04 20:37:00|134.38|132.58|134.65|132.85|134.65|132.85|134.38|132.58|0
1644007030000|2022-02-04 20:37:10|134.72|132.92|134.79|132.99|135.06|133.26|134.65|132.85|0
1644007040000|2022-02-04 20:37:20|134.65|132.85|135.06|133.26|135.06|133.26|134.65|132.85|0
1644007050000|2022-02-04 20:37:30|134.72|132.92|134.79|132.99|134.79|132.99|134.65|132.85|0
1644007060000|2022-02-04 20:37:40|134.93|133.13|134.79|132.99|134.93|133.13|134.79|132.99|0
1644007070000|2022-02-04 20:37:50|134.65|132.85|134.79|132.99|135.06|133.26|134.65|132.85|0
1644007080000|2022-02-04 20:38:00|134.52|132.72|134.65|132.85|134.65|132.85|134.52|132.72|0
1644007090000|2022-02-04 20:38:10|134.38|132.58|134.51|132.71|134.51|132.71|134.31|132.51|0
1644007100000|2022-02-04 20:38:20|134.44|132.64|134.1|132.3|134.51|132.71|134.1|132.3|0
1644007110000|2022-02-04 20:38:30|133.97|132.17|133.42|131.62|133.97|132.17|133.42|131.62|0
1644007120000|2022-02-04 20:38:40|133.15|131.35|133.15|131.35|133.15|131.35|133.15|131.35|0
1644007130000|2022-02-04 20:38:50|133.01|131.21|133.15|131.35|133.15|131.35|133.01|131.21|0
1644007140000|2022-02-04 20:39:00|133.28|131.48|132.2|130.4|133.28|131.48|132.2|130.4|0
1644007150000|2022-02-04 20:39:10|132.47|130.67|132.6|130.8|132.6|130.8|132.2|130.4|0
1644007160000|2022-02-04 20:39:20|132.74|130.94|132.74|130.94|132.88|131.08|132.74|130.94|0
1644007170000|2022-02-04 20:39:30|132.88|131.08|132.94|131.14|132.94|131.14|132.74|130.94|0
1644007180000|2022-02-04 20:39:40|132.88|131.08|132.47|130.67|132.88|131.08|132.33|130.53|0
1644007190000|2022-02-04 20:39:50|132.4|130.6|132.06|130.26|132.4|130.6|132.06|130.26|0
1644007200000|2022-02-04 20:40:00|132.13|130.33|131.11|129.31|132.33|130.53|131.11|129.31|0
1644007210000|2022-02-04 20:40:10|131.52|129.72|131.72|129.92|132.06|130.26|131.52|129.72|0
1644007220000|2022-02-04 20:40:20|131.52|129.72|131.11|129.31|131.52|129.72|131.11|129.31|0
1644007230000|2022-02-04 20:40:30|131.31|129.51|131.38|129.58|131.38|129.58|131.25|129.45|0
1644007240000|2022-02-04 20:40:40|131.52|129.72|131.38|129.58|131.52|129.72|131.38|129.58|0
1644007250000|2022-02-04 20:40:50|130.58|128.78|130.04|128.24|130.58|128.78|129.9|128.1|0
1644007260000|2022-02-04 20:41:00|130.37|128.57|129.83|128.03|130.37|128.57|129.83|128.03|0
1644007270000|2022-02-04 20:41:10|129.63|127.83|129.1|127.3|129.63|127.83|129.1|127.3|0
1644007280000|2022-02-04 20:41:20|128.97|127.17|128.43|126.63|128.97|127.17|128.43|126.63|0
1644007290000|2022-02-04 20:41:30|128.7|126.9|128.3|126.5|128.97|127.17|128.3|126.5|0
1644007300000|2022-02-04 20:41:40|128.57|126.77|128.7|126.9|129.1|127.3|128.57|126.77|0
1644007310000|2022-02-04 20:41:50|128.17|126.37|128.7|126.9|128.7|126.9|128.17|126.37|0
1644007320000|2022-02-04 20:42:00|128.83|127.03|128.43|126.63|128.83|127.03|128.43|126.63|0
1644007330000|2022-02-04 20:42:10|128.16|126.36|128.83|127.03|129.16|127.36|128.16|126.36|0
1644007340000|2022-02-04 20:42:20|128.96|127.16|129.3|127.5|129.37|127.57|128.83|127.03|0
1644007350000|2022-02-04 20:42:30|129.77|127.97|129.23|127.43|129.77|127.97|129.23|127.43|0
1644007360000|2022-02-04 20:42:40|129.5|127.7|129.23|127.43|129.5|127.7|129.23|127.43|0
1644007370000|2022-02-04 20:42:50|129.63|127.83|129.23|127.43|129.63|127.83|129.23|127.43|0
1644007380000|2022-02-04 20:43:00|129.5|127.7|129.9|128.1|129.9|128.1|129.3|127.5|0
1644007390000|2022-02-04 20:43:10|129.83|128.03|129.9|128.1|129.9|128.1|129.77|127.97|0
1644007400000|2022-02-04 20:43:20|130.04|128.24|129.77|127.97|130.04|128.24|129.77|127.97|0
1644007410000|2022-02-04 20:43:30|129.83|128.03|129.36|127.56|129.9|128.1|129.36|127.56|0
1644007420000|2022-02-04 20:43:40|129.23|127.43|128.7|126.9|129.5|127.7|128.7|126.9|0
1644007430000|2022-02-04 20:43:50|128.96|127.16|128.96|127.16|128.96|127.16|128.83|127.03|0
1644007440000|2022-02-04 20:44:00|129.1|127.3|128.83|127.03|129.1|127.3|128.83|127.03|0
1644007450000|2022-02-04 20:44:10|129.23|127.43|128.83|127.03|129.23|127.43|128.83|127.03|0
1644007460000|2022-02-04 20:44:20|129.1|127.3|129.23|127.43|129.36|127.56|129.1|127.3|0
1644007470000|2022-02-04 20:44:30|129.1|127.3|128.96|127.16|129.1|127.3|128.83|127.03|0
1644007480000|2022-02-04 20:44:40|129.23|127.43|127.37|125.57|129.23|127.43|127.37|125.57|0
1644007490000|2022-02-04 20:44:50|127.1|125.3|126.97|125.17|127.1|125.3|126.84|125.04|0
1644007500000|2022-02-04 20:45:00|127.43|125.63|126.57|124.77|127.43|125.63|126.57|124.77|0
1644007510000|2022-02-04 20:45:10|126.44|124.64|125.12|123.32|126.44|124.64|125.12|123.32|0
1644007520000|2022-02-04 20:45:20|125.25|123.45|124.47|122.67|125.25|123.45|124.47|122.67|0
1644007530000|2022-02-04 20:45:30|124.34|122.54|123.94|122.14|124.34|122.54|123.81|122.01|0
1644007540000|2022-02-04 20:45:40|124.47|122.67|124.73|122.93|124.73|122.93|124.34|122.54|0
1644007550000|2022-02-04 20:45:50|125.12|123.32|125.38|123.58|125.38|123.58|124.99|123.19|0
1644007560000|2022-02-04 20:46:00|125.65|123.85|125.25|123.45|125.65|123.85|125.12|123.32|0
1644007570000|2022-02-04 20:46:10|125.38|123.58|125.52|123.72|125.52|123.72|125.38|123.58|0
1644007580000|2022-02-04 20:46:20|125.65|123.85|125.97|124.17|126.31|124.51|125.52|123.72|0
1644007590000|2022-02-04 20:46:30|126.17|124.37|127.88|126.08|127.88|126.08|126.17|124.37|0
1644007600000|2022-02-04 20:46:40|127.74|125.94|128.54|126.74|128.94|127.14|127.74|125.94|0
1644007610000|2022-02-04 20:46:50|128.41|126.61|128.8|127|128.8|127|128.41|126.61|0
1644007620000|2022-02-04 20:47:00|128.27|126.47|128.67|126.87|128.8|127|128.27|126.47|0
1644007630000|2022-02-04 20:47:10|128.27|126.47|127.74|125.94|128.27|126.47|127.74|125.94|0
1644007640000|2022-02-04 20:47:20|127.61|125.81|127.41|125.61|127.74|125.94|127.08|125.28|0
1644007650000|2022-02-04 20:47:30|127.54|125.74|126.82|125.02|127.54|125.74|126.69|124.89|0
1644007660000|2022-02-04 20:47:40|126.69|124.89|126.56|124.76|126.69|124.89|126.42|124.62|0
1644007670000|2022-02-04 20:47:50|126.36|124.56|126.42|124.62|126.42|124.62|126.16|124.36|0
1644007680000|2022-02-04 20:48:00|126.16|124.36|125.38|123.58|126.16|124.36|125.11|123.31|0
1644007690000|2022-02-04 20:48:10|125.11|123.31|125.24|123.44|125.51|123.71|125.11|123.31|0
1644007700000|2022-02-04 20:48:20|125.51|123.71|125.51|123.71|125.51|123.71|125.38|123.58|0
1644007710000|2022-02-04 20:48:30|125.11|123.31|124.59|122.79|125.11|123.31|124.59|122.79|0
1644007720000|2022-02-04 20:48:40|124.85|123.05|124.72|122.92|125.51|123.71|124.72|122.92|0
1644007730000|2022-02-04 20:48:50|124.85|123.05|124.85|123.05|124.85|123.05|124.72|122.92|0
1644007740000|2022-02-04 20:49:00|124.59|122.79|124.46|122.66|124.59|122.79|124.33|122.53|0
1644007750000|2022-02-04 20:49:10|123.94|122.14|123.81|122.01|123.94|122.14|123.55|121.75|0
1644007760000|2022-02-04 20:49:20|123.68|121.88|123.48|121.68|123.68|121.88|122.9|121.1|0
1644007770000|2022-02-04 20:49:30|124.07|122.27|124.59|122.79|124.59|122.79|124.07|122.27|0
1644007780000|2022-02-04 20:49:40|124.91|123.11|125.69|123.89|125.69|123.89|124.91|123.11|0
1644007790000|2022-02-04 20:49:50|126.55|124.75|126.55|124.75|126.55|124.75|125.63|123.83|0
1644007800000|2022-02-04 20:50:00|126.22|124.42|127.86|126.06|128.26|126.46|126.22|124.42|0
1644007810000|2022-02-04 20:50:10|127.99|126.19|127.86|126.06|128.12|126.32|127.86|126.06|0
1644007820000|2022-02-04 20:50:20|128.78|126.98|128.25|126.45|128.78|126.98|128.12|126.32|0
1644007830000|2022-02-04 20:50:30|128.39|126.59|127.07|125.27|128.39|126.59|127.07|125.27|0
1644007840000|2022-02-04 20:50:40|127.33|125.53|126.87|125.07|127.33|125.53|126.41|124.61|0
1644007850000|2022-02-04 20:50:50|126.68|124.88|126.15|124.35|126.68|124.88|126.15|124.35|0
1644007860000|2022-02-04 20:51:00|125.76|123.96|124.98|123.18|125.76|123.96|124.98|123.18|0
1644007870000|2022-02-04 20:51:10|125.11|123.31|124.52|122.72|125.11|123.31|124.52|122.72|0
1644007880000|2022-02-04 20:51:20|124.59|122.79|124.98|123.18|125.11|123.31|124.46|122.66|0
1644007890000|2022-02-04 20:51:30|124.85|123.05|124.33|122.53|124.85|123.05|124.33|122.53|0
1644007900000|2022-02-04 20:51:40|123.94|122.14|124.2|122.4|124.2|122.4|123.87|122.07|0
1644007910000|2022-02-04 20:51:50|124.26|122.46|124.26|122.46|124.26|122.46|124.26|122.46|0
1644007920000|2022-02-04 20:52:00|124.59|122.79|124.98|123.18|124.98|123.18|124.2|122.4|0
1644007930000|2022-02-04 20:52:10|125.37|123.57|125.24|123.44|125.37|123.57|124.72|122.92|0
1644007940000|2022-02-04 20:52:20|124.98|123.18|124.85|123.05|125.24|123.44|124.59|122.79|0
1644007950000|2022-02-04 20:52:30|124.72|122.92|123.94|122.14|124.72|122.92|123.94|122.14|0
1644007960000|2022-02-04 20:52:40|124.39|122.59|124.46|122.66|124.46|122.66|124.13|122.33|0
1644007970000|2022-02-04 20:52:50|124.33|122.53|123.81|122.01|124.33|122.53|123.81|122.01|0
1644007980000|2022-02-04 20:53:00|123.68|121.88|123.81|122.01|123.94|122.14|123.68|121.88|0
1644007990000|2022-02-04 20:53:10|123.42|121.62|122.91|121.11|123.42|121.62|122.91|121.11|0
1644008000000|2022-02-04 20:53:20|123.1|121.3|123.04|121.24|123.17|121.37|123.04|121.24|0
1644008010000|2022-02-04 20:53:30|122.97|121.17|122.65|120.85|122.97|121.17|122.52|120.72|0
1644008020000|2022-02-04 20:53:40|122.78|120.98|122.65|120.85|123.04|121.24|122.65|120.85|0
1644008030000|2022-02-04 20:53:50|122.78|120.98|122.91|121.11|122.91|121.11|122.71|120.91|0
1644008040000|2022-02-04 20:54:00|123.29|121.49|122.65|120.85|123.29|121.49|122.65|120.85|0
1644008050000|2022-02-04 20:54:10|122.97|121.17|123.04|121.24|123.04|121.24|122.91|121.11|0
1644008060000|2022-02-04 20:54:20|122.91|121.11|123.29|121.49|123.29|121.49|122.91|121.11|0
1644008070000|2022-02-04 20:54:30|123.42|121.62|123.55|121.75|123.55|121.75|123.42|121.62|0
1644008080000|2022-02-04 20:54:40|124.72|122.92|125.11|123.31|125.37|123.57|124.72|122.92|0
1644008090000|2022-02-04 20:54:50|124.72|122.92|125.24|123.44|125.5|123.7|124.72|122.92|0
1644008100000|2022-02-04 20:55:00|124.85|123.05|123.55|121.75|124.85|123.05|123.29|121.49|0
1644008110000|2022-02-04 20:55:10|124.07|122.27|123.94|122.14|124.07|122.27|123.94|122.14|0
1644008120000|2022-02-04 20:55:20|124.2|122.4|123.55|121.75|124.33|122.53|123.55|121.75|0
1644008130000|2022-02-04 20:55:30|123.61|121.81|123.29|121.49|123.61|121.81|123.03|121.23|0
1644008140000|2022-02-04 20:55:40|123.03|121.23|122.91|121.11|123.68|121.88|122.91|121.11|0
1644008150000|2022-02-04 20:55:50|123.03|121.23|122.78|120.98|123.03|121.23|122.65|120.85|0
1644008160000|2022-02-04 20:56:00|122.71|120.91|121.62|119.82|122.71|120.91|121.62|119.82|0
1644008170000|2022-02-04 20:56:10|121.37|119.57|121.37|119.57|121.49|119.69|121.37|119.57|0
1644008180000|2022-02-04 20:56:20|121.75|119.95|121.62|119.82|122.39|120.59|121.62|119.82|0
1644008190000|2022-02-04 20:56:30|120.6|118.8|120.92|119.12|120.98|119.18|120.6|118.8|0
1644008200000|2022-02-04 20:56:40|120.86|119.06|121.11|119.31|121.11|119.31|120.6|118.8|0
1644008210000|2022-02-04 20:56:50|120.98|119.18|121.75|119.95|121.75|119.95|120.98|119.18|0
1644008220000|2022-02-04 20:57:00|121.43|119.63|122.01|120.21|122.13|120.33|121.43|119.63|0
1644008230000|2022-02-04 20:57:10|122.13|120.33|121.37|119.57|122.13|120.33|120.98|119.18|0
1644008240000|2022-02-04 20:57:20|122.01|120.21|121.75|119.95|122.01|120.21|121.49|119.69|0
1644008250000|2022-02-04 20:57:30|121.62|119.82|121.24|119.44|121.62|119.82|121.24|119.44|0
1644008260000|2022-02-04 20:57:40|120.98|119.18|120.73|118.93|120.98|119.18|120.73|118.93|0
1644008270000|2022-02-04 20:57:50|120.47|118.67|120.6|118.8|120.73|118.93|120.47|118.67|0
1644008280000|2022-02-04 20:58:00|120.35|118.55|120.47|118.67|120.73|118.93|120.35|118.55|0
1644008290000|2022-02-04 20:58:10|120.35|118.55|120.22|118.42|120.47|118.67|120.22|118.42|0
1644008300000|2022-02-04 20:58:20|119.97|118.17|120.85|119.05|120.85|119.05|119.97|118.17|0
1644008310000|2022-02-04 20:58:30|121.36|119.56|121.11|119.31|121.36|119.56|121.11|119.31|0
1644008320000|2022-02-04 20:58:40|121.55|119.75|121.36|119.56|121.55|119.75|121.36|119.56|0
1644008330000|2022-02-04 20:58:50|121.11|119.31|120.47|118.67|121.11|119.31|120.47|118.67|0
1644008340000|2022-02-04 20:59:00|120.73|118.93|120.73|118.93|120.98|119.18|120.6|118.8|0
1644008350000|2022-02-04 20:59:10|120.22|118.42|119.96|118.16|120.22|118.42|119.96|118.16|0
1644008360000|2022-02-04 20:59:20|119.2|117.4|120.09|118.29|120.09|118.29|119.2|117.4|0
1644008370000|2022-02-04 20:59:30|119.84|118.04|119.96|118.16|119.96|118.16|119.84|118.04|0
1644008380000|2022-02-04 20:59:40|119.46|117.66|118.95|117.15|119.46|117.66|118.95|117.15|0
1644008390000|2022-02-04 20:59:50|118.7|116.9|117.82|116.02|118.7|116.9|117.82|116.02|0
1644008400000|2022-02-04 21:00:00|117.32|115.52|118.32|116.52|118.32|116.52|117.32|115.52|0
1644008410000|2022-02-04 21:00:10|118.07|116.27|117.69|115.89|118.45|116.65|117.57|115.77|0
1644008420000|2022-02-04 21:00:20|113.52|111.72|116.91|115.11|116.91|115.11|113.27|111.47|0
1644008430000|2022-02-04 21:00:30|117.16|115.36|117.41|115.61|117.66|115.86|117.16|115.36|0
1644008440000|2022-02-04 21:00:40|117.53|115.73|117.78|115.98|117.78|115.98|117.53|115.73|0
1644008450000|2022-02-04 21:00:50|118.16|116.36|118.04|116.24|118.16|116.36|117.91|116.11|0
1644008460000|2022-02-04 21:01:00|117.91|116.11|118.92|117.12|118.92|117.12|117.91|116.11|0
1644008470000|2022-02-04 21:01:10|118.54|116.74|119.04|117.24|119.04|117.24|118.54|116.74|0
1644008480000|2022-02-04 21:01:20|118.47|116.67|118.35|116.55|118.54|116.74|118.35|116.55|0
1644008490000|2022-02-04 21:01:30|118.41|116.61|118.54|116.74|118.66|116.86|118.41|116.61|0
1644008500000|2022-02-04 21:01:40|118.41|116.61|118.03|116.23|118.41|116.61|118.03|116.23|0
1644008510000|2022-02-04 21:01:50|117.84|116.04|117.55|115.75|118.03|116.23|117.55|115.75|0
1644008520000|2022-02-04 21:02:00|117.81|116.01|117.43|115.63|117.81|116.01|117.43|115.63|0
1644008530000|2022-02-04 21:02:10|117.3|115.5|117.3|115.5|117.3|115.5|117.18|115.38|0
1644008540000|2022-02-04 21:02:20|117.11|115.31|117.18|115.38|117.18|115.38|117.11|115.31|0
1644008550000|2022-02-04 21:02:30|117.3|115.5|117.05|115.25|117.3|115.5|117.05|115.25|0
1644008560000|2022-02-04 21:02:40|117.3|115.5|117.05|115.25|117.3|115.5|117.05|115.25|0
1644008570000|2022-02-04 21:02:50|117.18|115.38|116.92|115.12|117.18|115.38|116.92|115.12|0
1644008590000|2022-02-04 21:03:10|116.8|115|116.3|114.5|116.8|115|116.3|114.5|0
1644008600000|2022-02-04 21:03:20|116.42|114.62|116.17|114.37|116.42|114.62|116.17|114.37|0
1644008610000|2022-02-04 21:03:30|116.3|114.5|116.3|114.5|116.3|114.5|116.17|114.37|0
1644008620000|2022-02-04 21:03:40|116.17|114.37|116.17|114.37|116.17|114.37|116.17|114.37|0
1644008630000|2022-02-04 21:03:50|116.3|114.5|116.42|114.62|116.42|114.62|116.3|114.5|0
1644008640000|2022-02-04 21:04:00|116.67|114.87|116.55|114.75|116.67|114.87|116.55|114.75|0
1644008650000|2022-02-04 21:04:10|116.3|114.5|116.05|114.25|116.3|114.5|116.05|114.25|0
1644008660000|2022-02-04 21:04:20|115.98|114.18|116.05|114.25|116.05|114.25|115.98|114.18|0
1644008670000|2022-02-04 21:04:30|114.93|113.13|113.44|111.64|114.93|113.13|113.44|111.64|0
1644008680000|2022-02-04 21:04:40|114.18|112.38|114.68|112.88|114.8|113|114.18|112.38|0
1644008690000|2022-02-04 21:04:50|114.18|112.38|113.94|112.14|114.18|112.38|113.81|112.01|0
1644008700000|2022-02-04 21:05:00|114.18|112.38|114.31|112.51|114.31|112.51|114.18|112.38|0
1644008710000|2022-02-04 21:05:10|114.55|112.75|114.68|112.88|114.68|112.88|114.43|112.63|0
1644008720000|2022-02-04 21:05:20|114.8|113|114.68|112.88|114.8|113|114.68|112.88|0
1644008730000|2022-02-04 21:05:30|114.43|112.63|114.18|112.38|114.55|112.75|114.18|112.38|0
1644008740000|2022-02-04 21:05:40|114.43|112.63|114.31|112.51|114.43|112.63|114.31|112.51|0
1644008750000|2022-02-04 21:05:50|114.43|112.63|114.43|112.63|114.43|112.63|114.43|112.63|0
1644008770000|2022-02-04 21:06:10|114.55|112.75|114.43|112.63|114.55|112.75|114.43|112.63|0
1644008780000|2022-02-04 21:06:20|114.55|112.75|114.43|112.63|114.55|112.75|114.43|112.63|0
1644008790000|2022-02-04 21:06:30|113.94|112.14|112.7|110.9|113.94|112.14|112.7|110.9|0
1644008800000|2022-02-04 21:06:40|112.83|111.03|113.07|111.27|113.07|111.27|112.83|111.03|0
1644008810000|2022-02-04 21:06:50|113.38|111.58|113.56|111.76|113.62|111.82|113.38|111.58|0
1644008820000|2022-02-04 21:07:00|113.32|111.52|113.44|111.64|113.44|111.64|113.32|111.52|0
1644008830000|2022-02-04 21:07:10|113.56|111.76|113.81|112.01|113.81|112.01|113.56|111.76|0
1644008840000|2022-02-04 21:07:20|113.56|111.76|113.56|111.76|113.56|111.76|113.25|111.45|0
1644008850000|2022-02-04 21:07:30|113.44|111.64|113.32|111.52|113.44|111.64|113.32|111.52|0
1644008860000|2022-02-04 21:07:40|113.19|111.39|113.19|111.39|113.19|111.39|113.13|111.33|0
1644008870000|2022-02-04 21:07:50|113.07|111.27|113.44|111.64|113.44|111.64|113.07|111.27|0
1644008880000|2022-02-04 21:08:00|113.32|111.52|113.32|111.52|113.32|111.52|113.25|111.45|0
1644008890000|2022-02-04 21:08:10|113.44|111.64|113.32|111.52|113.44|111.64|113.19|111.39|0
1644008900000|2022-02-04 21:08:20|113.25|111.45|113.19|111.39|113.32|111.52|113.19|111.39|0
1644008910000|2022-02-04 21:08:30|113.25|111.45|113.32|111.52|113.32|111.52|113.19|111.39|0
1644008920000|2022-02-04 21:08:40|113.44|111.64|113.44|111.64|113.44|111.64|113.44|111.64|0
1644008930000|2022-02-04 21:08:50|113.38|111.58|113.44|111.64|113.44|111.64|113.38|111.58|0
1644008940000|2022-02-04 21:09:00|113.56|111.76|113.93|112.13|113.93|112.13|113.56|111.76|0
1644008950000|2022-02-04 21:09:10|113.81|112.01|113.87|112.07|113.87|112.07|113.81|112.01|0
1644008960000|2022-02-04 21:09:20|113.81|112.01|113.56|111.76|113.81|112.01|113.56|111.76|0
1644008970000|2022-02-04 21:09:30|113.44|111.64|113.07|111.27|113.44|111.64|113.07|111.27|0
1644008980000|2022-02-04 21:09:40|113.19|111.39|113.19|111.39|113.19|111.39|113.19|111.39|0
1644008990000|2022-02-04 21:09:50|113.07|111.27|113.44|111.64|113.44|111.64|113.07|111.27|0
1644009000000|2022-02-04 21:10:00|113.56|111.76|113.44|111.64|113.62|111.82|113.44|111.64|0
1644009010000|2022-02-04 21:10:10|113.32|111.52|113.19|111.39|113.32|111.52|113.07|111.27|0
1644009020000|2022-02-04 21:10:20|113.07|111.27|112.95|111.15|113.07|111.27|112.95|111.15|0
1644009030000|2022-02-04 21:10:30|112.7|110.9|112.7|110.9|112.7|110.9|112.46|110.66|0
1644009040000|2022-02-04 21:10:40|112.82|111.02|112.82|111.02|112.82|111.02|112.82|111.02|0
1644009050000|2022-02-04 21:10:50|112.95|111.15|113.07|111.27|113.31|111.51|112.95|111.15|0
1644009060000|2022-02-04 21:11:00|112.95|111.15|113.07|111.27|113.07|111.27|112.95|111.15|0
1644009070000|2022-02-04 21:11:10|112.95|111.15|112.95|111.15|112.95|111.15|112.95|111.15|0
1644009080000|2022-02-04 21:11:20|112.82|111.02|112.82|111.02|112.82|111.02|112.82|111.02|0
1644009090000|2022-02-04 21:11:30|112.95|111.15|113.19|111.39|113.19|111.39|112.95|111.15|0
1644009100000|2022-02-04 21:11:40|113.07|111.27|113.19|111.39|113.19|111.39|113.07|111.27|0
1644009110000|2022-02-04 21:11:50|113.25|111.45|112.82|111.02|113.31|111.51|112.82|111.02|0
1644009120000|2022-02-04 21:12:00|112.58|110.78|113.07|111.27|113.07|111.27|112.58|110.78|0
1644009130000|2022-02-04 21:12:10|112.94|111.14|113.07|111.27|113.07|111.27|112.94|111.14|0
1644009140000|2022-02-04 21:12:20|113.25|111.45|114.18|112.38|114.3|112.5|113.25|111.45|0
1644009150000|2022-02-04 21:12:30|114.3|112.5|114.05|112.25|114.3|112.5|114.05|112.25|0
1644009160000|2022-02-04 21:12:40|113.81|112.01|113.44|111.64|113.93|112.13|113.44|111.64|0
1644009170000|2022-02-04 21:12:50|113.56|111.76|113.44|111.64|113.56|111.76|113.44|111.64|0
1644009180000|2022-02-04 21:13:00|113.56|111.76|113.81|112.01|113.81|112.01|113.56|111.76|0
1644009190000|2022-02-04 21:13:10|113.8|112|113.68|111.88|113.8|112|113.68|111.88|0
1644009200000|2022-02-04 21:13:20|113.8|112|113.8|112|113.8|112|113.8|112|0
1644009210000|2022-02-04 21:13:30|114.05|112.25|113.93|112.13|114.05|112.25|113.93|112.13|0
1644009220000|2022-02-04 21:13:40|114.17|112.37|114.17|112.37|114.17|112.37|114.05|112.25|0
1644009230000|2022-02-04 21:13:50|114.05|112.25|114.17|112.37|114.17|112.37|114.05|112.25|0
1644009240000|2022-02-04 21:14:00|114.05|112.25|114.55|112.75|114.55|112.75|114.05|112.25|0
1644009250000|2022-02-04 21:14:10|114.42|112.62|114.55|112.75|114.55|112.75|114.42|112.62|0
1644009260000|2022-02-04 21:14:20|114.42|112.62|114.67|112.87|114.67|112.87|114.42|112.62|0
1644009270000|2022-02-04 21:14:30|114.79|112.99|114.67|112.87|114.79|112.99|114.55|112.75|0
1644009280000|2022-02-04 21:14:40|114.92|113.12|114.92|113.12|114.92|113.12|114.79|112.99|0
1644009290000|2022-02-04 21:14:50|114.67|112.87|114.92|113.12|114.92|113.12|114.67|112.87|0
1644221100000|2022-02-07 08:05:00|119.44|117.24|119.17|117.37|119.49|117.69|119.17|117.24|0
1644221110000|2022-02-07 08:05:10|119.69|117.89|119.81|118.01|120.13|118.33|119.69|117.89|0
1644221120000|2022-02-07 08:05:20|119.69|117.89|119.69|117.89|119.69|117.89|119.56|117.76|0
1644221130000|2022-02-07 08:05:30|119.62|117.82|119.3|117.5|119.68|117.88|119.3|117.5|0
1644221140000|2022-02-07 08:05:40|118.66|116.86|118.28|116.48|118.66|116.86|118.28|116.48|0
1644221150000|2022-02-07 08:05:50|118.34|116.54|118.41|116.61|118.41|116.61|118.34|116.54|0
1644221160000|2022-02-07 08:06:00|118.28|116.48|118.34|116.54|118.41|116.61|118.28|116.48|0
1644221170000|2022-02-07 08:06:10|118.79|116.99|118.6|116.8|118.79|116.99|118.54|116.74|0
1644221180000|2022-02-07 08:06:20|118.54|116.74|118.47|116.67|118.54|116.74|118.16|116.36|0
1644221190000|2022-02-07 08:06:30|118.41|116.61|118.34|116.54|118.41|116.61|118.16|116.36|0
1644221200000|2022-02-07 08:06:40|118.41|116.61|118.79|116.99|118.79|116.99|118.41|116.61|0
1644221210000|2022-02-07 08:06:50|118.72|116.92|118.92|117.12|118.92|117.12|118.72|116.92|0
1644221220000|2022-02-07 08:07:00|118.79|116.99|118.98|117.18|119.17|117.37|118.79|116.99|0
1644221230000|2022-02-07 08:07:10|118.79|116.99|119.04|117.24|119.11|117.31|118.79|116.99|0
1644221240000|2022-02-07 08:07:20|119.17|117.37|118.66|116.86|119.43|117.63|118.66|116.86|0
1644221250000|2022-02-07 08:07:30|118.79|116.99|118.79|116.99|118.79|116.99|118.66|116.86|0
1644221260000|2022-02-07 08:07:40|118.47|116.67|118.66|116.86|118.72|116.92|118.47|116.67|0
1644221270000|2022-02-07 08:07:50|118.54|116.74|118.6|116.8|118.6|116.8|118.54|116.74|0
1644221280000|2022-02-07 08:08:00|118.66|116.86|118.47|116.67|118.66|116.86|118.47|116.67|0
1644221290000|2022-02-07 08:08:10|118.53|116.73|118.03|116.23|118.53|116.73|118.03|116.23|0
1644221300000|2022-02-07 08:08:20|118.28|116.48|118.09|116.29|118.53|116.73|118.09|116.29|0
1644221310000|2022-02-07 08:08:30|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|0
1644221320000|2022-02-07 08:08:40|117.77|115.97|117.27|115.47|117.77|115.97|117.14|115.34|0
1644221330000|2022-02-07 08:08:50|117.33|115.53|117.27|115.47|117.33|115.53|117.27|115.47|0
1644221340000|2022-02-07 08:09:00|117.14|115.34|116.45|114.65|117.33|115.53|116.45|114.65|0
1644221350000|2022-02-07 08:09:10|116.51|114.71|116.76|114.96|116.82|115.02|116.51|114.71|0
1644221360000|2022-02-07 08:09:20|116.51|114.71|116.26|114.46|116.51|114.71|116.26|114.46|0
1644221370000|2022-02-07 08:09:30|116.38|114.58|115.88|114.08|116.38|114.58|115.88|114.08|0
1644221380000|2022-02-07 08:09:40|116.26|114.46|116.64|114.84|116.64|114.84|116.26|114.46|0
1644221390000|2022-02-07 08:09:50|116.89|115.09|117.14|115.34|117.14|115.34|116.89|115.09|0
1644221400000|2022-02-07 08:10:00|117.27|115.47|117.39|115.59|117.45|115.65|117.27|115.47|0
1644221410000|2022-02-07 08:10:10|117.52|115.72|117.45|115.65|117.71|115.91|117.45|115.65|0
1644221420000|2022-02-07 08:10:20|117.27|115.47|117.45|115.65|117.45|115.65|117.2|115.4|0
1644221430000|2022-02-07 08:10:30|117.39|115.59|117.77|115.97|117.77|115.97|117.39|115.59|0
1644221440000|2022-02-07 08:10:40|117.9|116.1|117.77|115.97|117.9|116.1|117.71|115.91|0
1644221450000|2022-02-07 08:10:50|118.02|116.22|118.34|116.54|118.34|116.54|118.02|116.22|0
1644221460000|2022-02-07 08:11:00|118.28|116.48|118.28|116.48|118.4|116.6|118.28|116.48|0
1644221470000|2022-02-07 08:11:10|117.77|115.97|117.52|115.72|117.77|115.97|117.52|115.72|0
1644221480000|2022-02-07 08:11:20|117.64|115.84|117.64|115.84|117.9|116.1|117.58|115.78|0
1644221490000|2022-02-07 08:11:30|117.52|115.72|117.58|115.78|117.58|115.78|117.52|115.72|0
1644221500000|2022-02-07 08:11:40|117.32|115.52|117.7|115.9|117.7|115.9|117.32|115.52|0
1644221510000|2022-02-07 08:11:50|117.58|115.78|117.7|115.9|117.83|116.03|117.58|115.78|0
1644221520000|2022-02-07 08:12:00|117.83|116.03|118.28|116.48|118.28|116.48|117.83|116.03|0
1644221530000|2022-02-07 08:12:10|118.4|116.6|118.34|116.54|118.4|116.6|118.21|116.41|0
1644221540000|2022-02-07 08:12:20|118.53|116.73|119.04|117.24|119.04|117.24|118.4|116.6|0
1644221550000|2022-02-07 08:12:30|119.1|117.3|119.36|117.56|119.55|117.75|119.1|117.3|0
1644221560000|2022-02-07 08:12:40|119.42|117.62|119.48|117.68|119.48|117.68|119.29|117.49|0
1644221570000|2022-02-07 08:12:50|119.55|117.75|119.42|117.62|119.81|118.01|119.42|117.62|0
1644221580000|2022-02-07 08:13:00|119.29|117.49|119.17|117.37|119.29|117.49|119.17|117.37|0
1644221590000|2022-02-07 08:13:10|119.29|117.49|118.78|116.98|119.29|117.49|118.78|116.98|0
1644221600000|2022-02-07 08:13:20|118.53|116.73|118.4|116.6|118.66|116.86|118.28|116.48|0
1644221610000|2022-02-07 08:13:30|117.89|116.09|117.77|115.97|117.89|116.09|117.77|115.97|0
1644221620000|2022-02-07 08:13:40|117.45|115.65|117.64|115.84|117.64|115.84|117.45|115.65|0
1644221630000|2022-02-07 08:13:50|117.39|115.59|117.26|115.46|117.39|115.59|117.2|115.4|0
1644221640000|2022-02-07 08:14:00|117.14|115.34|117.14|115.34|117.14|115.34|117.07|115.27|0
1644221650000|2022-02-07 08:14:10|117.07|115.27|117.01|115.21|117.07|115.27|117.01|115.21|0
1644221660000|2022-02-07 08:14:20|116.38|114.58|116.69|114.89|116.69|114.89|116.38|114.58|0
1644221670000|2022-02-07 08:14:30|116.76|114.96|116.25|114.45|116.88|115.08|116.25|114.45|0
1644221680000|2022-02-07 08:14:40|116.38|114.58|116.63|114.83|116.69|114.89|116.38|114.58|0
1644221690000|2022-02-07 08:14:50|116.5|114.7|116.13|114.33|116.5|114.7|116.13|114.33|0
1644221700000|2022-02-07 08:15:00|116.25|114.45|116.38|114.58|116.38|114.58|115.88|114.08|0
1644221710000|2022-02-07 08:15:10|115.88|114.08|115.5|113.7|115.88|114.08|115.5|113.7|0
1644221720000|2022-02-07 08:15:20|115.63|113.83|115.69|113.89|115.88|114.08|115.63|113.83|0
1644221730000|2022-02-07 08:15:30|115.5|113.7|115.38|113.58|115.5|113.7|115|113.2|0
1644221740000|2022-02-07 08:15:40|114.88|113.08|115.13|113.33|115.13|113.33|114.75|112.95|0
1644221750000|2022-02-07 08:15:50|114.94|113.14|114.56|112.76|114.94|113.14|114.56|112.76|0
1644221760000|2022-02-07 08:16:00|114.63|112.83|114.63|112.83|114.63|112.83|114.63|112.83|0
1644221770000|2022-02-07 08:16:10|114.06|112.26|113.88|112.08|114.13|112.33|113.88|112.08|0
1644221780000|2022-02-07 08:16:20|113.76|111.96|113.88|112.08|113.88|112.08|113.69|111.89|0
1644221790000|2022-02-07 08:16:30|113.76|111.96|113.57|111.77|113.88|112.08|113.57|111.77|0
1644221800000|2022-02-07 08:16:40|113.63|111.83|113.2|111.4|113.63|111.83|113.01|111.21|0
1644221810000|2022-02-07 08:16:50|113.38|111.58|113.44|111.64|113.57|111.77|113.38|111.58|0
1644221820000|2022-02-07 08:17:00|113.57|111.77|113.88|112.08|113.94|112.14|113.57|111.77|0
1644221830000|2022-02-07 08:17:10|113.94|112.14|113.38|111.58|113.94|112.14|113.38|111.58|0
1644221840000|2022-02-07 08:17:20|113.2|111.4|113.26|111.46|113.26|111.46|113.01|111.21|0
1644221850000|2022-02-07 08:17:30|113.14|111.34|112.89|111.09|113.14|111.34|112.89|111.09|0
1644221860000|2022-02-07 08:17:40|112.64|110.84|112.52|110.72|112.64|110.84|112.52|110.72|0
1644221870000|2022-02-07 08:17:50|112.21|110.41|112.27|110.47|112.27|110.47|111.84|110.04|0
1644221880000|2022-02-07 08:18:00|112.4|110.6|112.09|110.29|112.4|110.6|112.09|110.29|0
1644221890000|2022-02-07 08:18:10|111.96|110.16|112.33|110.53|112.33|110.53|111.96|110.16|0
1644221900000|2022-02-07 08:18:20|112.21|110.41|111.72|109.92|112.21|110.41|111.72|109.92|0
1644221910000|2022-02-07 08:18:30|111.78|109.98|111.78|109.98|112.03|110.23|111.78|109.98|0
1644221920000|2022-02-07 08:18:40|111.9|110.1|111.78|109.98|111.9|110.1|111.59|109.79|0
1644221930000|2022-02-07 08:18:50|111.54|109.74|111.66|109.86|111.72|109.92|111.54|109.74|0
1644221940000|2022-02-07 08:19:00|111.54|109.74|111.29|109.49|111.54|109.74|111.29|109.49|0
1644221950000|2022-02-07 08:19:10|111.23|109.43|111.66|109.86|111.66|109.86|111.23|109.43|0
1644221960000|2022-02-07 08:19:20|111.29|109.49|111.05|109.25|111.29|109.49|110.98|109.18|0
1644221970000|2022-02-07 08:19:30|110.98|109.18|111.29|109.49|111.35|109.55|110.98|109.18|0
1644221980000|2022-02-07 08:19:40|111.23|109.43|111.17|109.37|111.29|109.49|111.17|109.37|0
1644221990000|2022-02-07 08:19:50|111.29|109.49|111.1|109.3|111.29|109.49|110.92|109.12|0
1644222000000|2022-02-07 08:20:00|110.8|109|110.68|108.88|110.8|109|110.68|108.88|0
1644222010000|2022-02-07 08:20:10|110.56|108.76|110.49|108.69|110.56|108.76|110.49|108.69|0
1644222020000|2022-02-07 08:20:20|110.62|108.82|110.8|109|110.92|109.12|110.62|108.82|0
1644222030000|2022-02-07 08:20:30|111.05|109.25|111.53|109.73|111.53|109.73|111.05|109.25|0
1644222040000|2022-02-07 08:20:40|111.66|109.86|111.66|109.86|111.66|109.86|111.66|109.86|0
1644222050000|2022-02-07 08:20:50|111.78|109.98|111.9|110.1|111.9|110.1|111.78|109.98|0
1644222060000|2022-02-07 08:21:00|112.02|110.22|112.02|110.22|112.02|110.22|111.9|110.1|0
1644222070000|2022-02-07 08:21:10|111.84|110.04|111.53|109.73|111.84|110.04|111.41|109.61|0
1644222080000|2022-02-07 08:21:20|111.47|109.67|111.47|109.67|111.47|109.67|111.41|109.61|0
1644222090000|2022-02-07 08:21:30|111.35|109.55|111.41|109.61|111.41|109.61|111.35|109.55|0
1644222100000|2022-02-07 08:21:40|111.29|109.49|111.22|109.42|111.29|109.49|111.17|109.37|0
1644222110000|2022-02-07 08:21:50|111.17|109.37|110.61|108.81|111.17|109.37|110.61|108.81|0
1644222120000|2022-02-07 08:22:00|110.8|109|111.29|109.49|111.29|109.49|110.8|109|0
1644222130000|2022-02-07 08:22:10|111.53|109.73|111.41|109.61|111.59|109.79|111.29|109.49|0
1644222140000|2022-02-07 08:22:20|111.53|109.73|111.41|109.61|111.65|109.85|111.41|109.61|0
1644222150000|2022-02-07 08:22:30|111.29|109.49|111.35|109.55|111.41|109.61|111.29|109.49|0
1644222160000|2022-02-07 08:22:40|111.29|109.49|111.65|109.85|111.65|109.85|111.29|109.49|0
1644222170000|2022-02-07 08:22:50|111.41|109.61|111.16|109.36|111.41|109.61|111.16|109.36|0
1644222180000|2022-02-07 08:23:00|111.22|109.42|111.16|109.36|111.22|109.42|111.1|109.3|0
1644222190000|2022-02-07 08:23:10|111.29|109.49|111.29|109.49|111.29|109.49|111.1|109.3|0
1644222200000|2022-02-07 08:23:20|111.41|109.61|111.35|109.55|111.41|109.61|111.29|109.49|0
1644222210000|2022-02-07 08:23:30|111.41|109.61|111.59|109.79|111.59|109.79|111.34|109.54|0
1644222220000|2022-02-07 08:23:40|111.41|109.61|111.04|109.24|111.41|109.61|110.98|109.18|0
1644222230000|2022-02-07 08:23:50|111.16|109.36|110.92|109.12|111.16|109.36|110.92|109.12|0
1644222240000|2022-02-07 08:24:00|110.68|108.88|110.68|108.88|110.73|108.93|110.68|108.88|0
1644222250000|2022-02-07 08:24:10|110.73|108.93|110.07|108.27|110.73|108.93|110.07|108.27|0
1644222260000|2022-02-07 08:24:20|109.7|107.9|109.52|107.72|109.82|108.02|109.52|107.72|0
1644222270000|2022-02-07 08:24:30|109.22|107.42|109.28|107.48|109.28|107.48|109.22|107.42|0
1644222280000|2022-02-07 08:24:40|109.1|107.3|109.1|107.3|109.1|107.3|109.1|107.3|0
1644222290000|2022-02-07 08:24:50|109.03|107.23|108.74|106.94|109.03|107.23|108.74|106.94|0
1644222300000|2022-02-07 08:25:00|108.79|106.99|108.55|106.75|108.79|106.99|108.55|106.75|0
1644222310000|2022-02-07 08:25:10|108.13|106.33|108.49|106.69|108.49|106.69|107.89|106.09|0
1644222320000|2022-02-07 08:25:20|108.43|106.63|106.39|104.59|108.49|106.69|106.08|104.28|0
1644222330000|2022-02-07 08:25:30|108.66|106.86|109.44|107.64|109.44|107.64|108.66|106.86|0
1644222340000|2022-02-07 08:25:40|109.5|107.7|109.32|107.52|109.92|108.12|109.32|107.52|0
1644222350000|2022-02-07 08:25:50|109.96|108.16|109.84|108.04|109.96|108.16|109.48|107.68|0
1644222360000|2022-02-07 08:26:00|109.72|107.92|110.09|108.29|110.09|108.29|109.72|107.92|0
1644222370000|2022-02-07 08:26:10|110.21|108.41|110.39|108.59|110.39|108.59|110.09|108.29|0
1644222380000|2022-02-07 08:26:20|110.45|108.65|110.57|108.77|110.63|108.83|110.45|108.65|0
1644222390000|2022-02-07 08:26:30|110.69|108.89|110.57|108.77|110.69|108.89|110.45|108.65|0
1644222410000|2022-02-07 08:26:50|110.63|108.83|110.75|108.95|110.81|109.01|110.57|108.77|0
1644222420000|2022-02-07 08:27:00|110.69|108.89|110.02|108.22|110.69|108.89|110.02|108.22|0
1644222430000|2022-02-07 08:27:10|109.84|108.04|109.96|108.16|109.96|108.16|109.84|108.04|0
1644222440000|2022-02-07 08:27:20|110.45|108.65|109.9|108.1|110.45|108.65|109.9|108.1|0
1644222450000|2022-02-07 08:27:30|109.84|108.04|109.6|107.8|109.84|108.04|109.6|107.8|0
1644222460000|2022-02-07 08:27:40|109.24|107.44|109.36|107.56|109.48|107.68|109.24|107.44|0
1644222470000|2022-02-07 08:27:50|109.24|107.44|109.54|107.74|109.72|107.92|109.24|107.44|0
1644222480000|2022-02-07 08:28:00|109.6|107.8|108.94|107.14|109.6|107.8|108.94|107.14|0
1644222490000|2022-02-07 08:28:10|108.88|107.08|109.12|107.32|109.12|107.32|108.64|106.84|0
1644222500000|2022-02-07 08:28:20|109.06|107.26|108.88|107.08|109.06|107.26|108.88|107.08|0
1644222510000|2022-02-07 08:28:30|109|107.2|108.58|106.78|109|107.2|108.52|106.72|0
1644222520000|2022-02-07 08:28:40|108.4|106.6|108.52|106.72|108.58|106.78|108.4|106.6|0
1644222530000|2022-02-07 08:28:50|108.4|106.6|108.46|106.66|108.58|106.78|108.4|106.6|0
1644222540000|2022-02-07 08:29:00|108.76|106.96|108.64|106.84|108.88|107.08|108.52|106.72|0
1644222550000|2022-02-07 08:29:10|108.58|106.78|108.4|106.6|108.58|106.78|108.4|106.6|0
1644222560000|2022-02-07 08:29:20|108.34|106.54|108.28|106.48|108.34|106.54|108.28|106.48|0
1644222570000|2022-02-07 08:29:30|108.16|106.36|108.16|106.36|108.16|106.36|108.16|106.36|0
1644222580000|2022-02-07 08:29:40|108.4|106.6|108.76|106.96|108.76|106.96|108.4|106.6|0
1644222590000|2022-02-07 08:29:50|108.93|107.13|108.93|107.13|108.93|107.13|108.76|106.96|0
1644222600000|2022-02-07 08:30:00|109|107.2|108.64|106.84|109|107.2|108.64|106.84|0
1644222610000|2022-02-07 08:30:10|108.76|106.96|109.12|107.32|109.12|107.32|108.4|106.6|0
1644222620000|2022-02-07 08:30:20|109.36|107.56|109.24|107.44|109.6|107.8|109.24|107.44|0
1644222630000|2022-02-07 08:30:30|109.29|107.49|109.29|107.49|109.48|107.68|109.24|107.44|0
1644222640000|2022-02-07 08:30:40|109.12|107.32|109.12|107.32|109.24|107.44|109.12|107.32|0
1644222650000|2022-02-07 08:30:50|109.17|107.37|109.6|107.8|109.6|107.8|109.17|107.37|0
1644222660000|2022-02-07 08:31:00|109.48|107.68|109.48|107.68|109.53|107.73|109.17|107.37|0
1644222670000|2022-02-07 08:31:10|109.41|107.61|109.78|107.98|109.96|108.16|109.41|107.61|0
1644222680000|2022-02-07 08:31:20|109.96|108.16|109.96|108.16|110.08|108.28|109.96|108.16|0
1644222690000|2022-02-07 08:31:30|109.65|107.85|109.36|107.56|109.65|107.85|109.24|107.44|0
1644222700000|2022-02-07 08:31:40|109.65|107.85|109.6|107.8|109.65|107.85|109.53|107.73|0
1644222710000|2022-02-07 08:31:50|109.48|107.68|109.11|107.31|109.48|107.68|109.11|107.31|0
1644222720000|2022-02-07 08:32:00|109.05|107.25|109.11|107.31|109.11|107.31|109.05|107.25|0
1644222730000|2022-02-07 08:32:10|108.93|107.13|108.87|107.07|108.93|107.13|108.87|107.07|0
1644222740000|2022-02-07 08:32:20|108.75|106.95|108.63|106.83|108.75|106.95|108.63|106.83|0
1644222750000|2022-02-07 08:32:30|108.57|106.77|109.23|107.43|109.48|107.68|108.57|106.77|0
1644222760000|2022-02-07 08:32:40|108.99|107.19|109.11|107.31|109.11|107.31|108.99|107.19|0
1644222770000|2022-02-07 08:32:50|108.87|107.07|109.23|107.43|109.23|107.43|108.87|107.07|0
1644222780000|2022-02-07 08:33:00|109.53|107.73|109.6|107.8|109.6|107.8|109.47|107.67|0
1644222790000|2022-02-07 08:33:10|109.47|107.67|109.65|107.85|109.77|107.97|109.47|107.67|0
1644222800000|2022-02-07 08:33:20|109.59|107.79|108.39|106.59|109.59|107.79|108.39|106.59|0
1644222810000|2022-02-07 08:33:30|108.27|106.47|108.39|106.59|108.51|106.71|108.21|106.41|0
1644222820000|2022-02-07 08:33:40|108.27|106.47|108.27|106.47|108.27|106.47|108.15|106.35|0
1644222830000|2022-02-07 08:33:50|108.15|106.35|107.91|106.11|108.15|106.35|107.91|106.11|0
1644222840000|2022-02-07 08:34:00|108.03|106.23|108.99|107.19|108.99|107.19|108.03|106.23|0
1644222850000|2022-02-07 08:34:10|108.57|106.77|109.11|107.31|109.23|107.43|108.57|106.77|0
1644222860000|2022-02-07 08:34:20|109.23|107.43|108.99|107.19|109.23|107.43|108.93|107.13|0
1644222870000|2022-02-07 08:34:30|108.93|107.13|108.87|107.07|108.93|107.13|108.87|107.07|0
1644222880000|2022-02-07 08:34:40|108.75|106.95|108.75|106.95|108.75|106.95|108.75|106.95|0
1644222890000|2022-02-07 08:34:50|108.87|107.07|108.63|106.83|109.05|107.25|108.63|106.83|0
1644222900000|2022-02-07 08:35:00|108.39|106.59|107.79|105.99|108.39|106.59|107.79|105.99|0
1644222910000|2022-02-07 08:35:10|107.97|106.17|108.99|107.19|108.99|107.19|107.97|106.17|0
1644222920000|2022-02-07 08:35:20|109.41|107.61|109.35|107.55|109.41|107.61|109.35|107.55|0
1644222930000|2022-02-07 08:35:30|109.47|107.67|109.59|107.79|109.59|107.79|109.47|107.67|0
1644222940000|2022-02-07 08:35:40|110.08|108.28|109.83|108.03|110.08|108.28|109.77|107.97|0
1644222950000|2022-02-07 08:35:50|109.89|108.09|110.56|108.76|110.56|108.76|109.89|108.09|0
1644222960000|2022-02-07 08:36:00|110.2|108.4|110.5|108.7|110.5|108.7|110.2|108.4|0
1644222970000|2022-02-07 08:36:10|110.44|108.64|110.62|108.82|110.68|108.88|110.44|108.64|0
1644222980000|2022-02-07 08:36:20|110.8|109|110.74|108.94|110.8|109|110.74|108.94|0
1644222990000|2022-02-07 08:36:30|110.56|108.76|110.56|108.76|110.56|108.76|110.32|108.52|0
1644223000000|2022-02-07 08:36:40|110.44|108.64|110.49|108.69|110.8|109|110.44|108.64|0
1644223010000|2022-02-07 08:36:50|110.19|108.39|110.32|108.52|110.32|108.52|110.13|108.33|0
1644223020000|2022-02-07 08:37:00|110.25|108.45|110.74|108.94|110.74|108.94|110.25|108.45|0
1644223030000|2022-02-07 08:37:10|110.92|109.12|111.29|109.49|111.29|109.49|110.92|109.12|0
1644223040000|2022-02-07 08:37:20|111.41|109.61|111.29|109.49|111.41|109.61|111.29|109.49|0
1644223050000|2022-02-07 08:37:30|111.41|109.61|111.04|109.24|111.41|109.61|111.04|109.24|0
1644223060000|2022-02-07 08:37:40|110.92|109.12|110.86|109.06|111.04|109.24|110.86|109.06|0
1644223070000|2022-02-07 08:37:50|110.8|109|110.8|109|110.8|109|110.74|108.94|0
1644223080000|2022-02-07 08:38:00|110.92|109.12|111.41|109.61|111.41|109.61|110.92|109.12|0
1644223090000|2022-02-07 08:38:10|111.53|109.73|111.53|109.73|111.53|109.73|111.53|109.73|0
1644223100000|2022-02-07 08:38:20|111.41|109.61|111.65|109.85|111.65|109.85|111.28|109.48|0
1644223110000|2022-02-07 08:38:30|111.77|109.97|111.53|109.73|112.02|110.22|111.53|109.73|0
1644223120000|2022-02-07 08:38:40|111.59|109.79|111.53|109.73|111.59|109.79|111.41|109.61|0
1644223130000|2022-02-07 08:38:50|110.92|109.12|110.37|108.57|111.04|109.24|110.37|108.57|0
1644223140000|2022-02-07 08:39:00|110.56|108.76|110.61|108.81|110.61|108.81|110.56|108.76|0
1644223150000|2022-02-07 08:39:10|110.92|109.12|110.68|108.88|110.92|109.12|110.56|108.76|0
1644223160000|2022-02-07 08:39:20|110.56|108.76|110.56|108.76|110.56|108.76|110.49|108.69|0
1644223170000|2022-02-07 08:39:30|110.37|108.57|110.92|109.12|110.92|109.12|110.37|108.57|0
1644223180000|2022-02-07 08:39:40|111.04|109.24|111.04|109.24|111.22|109.42|111.04|109.24|0
1644223190000|2022-02-07 08:39:50|111.16|109.36|110.98|109.18|111.16|109.36|110.98|109.18|0
1644223200000|2022-02-07 08:40:00|111.04|109.24|110.8|109|111.04|109.24|110.73|108.93|0
1644223210000|2022-02-07 08:40:10|110.92|109.12|111.77|109.97|111.77|109.97|110.92|109.12|0
1644223220000|2022-02-07 08:40:20|111.89|110.09|111.89|110.09|111.89|110.09|111.77|109.97|0
1644223230000|2022-02-07 08:40:30|112.01|110.21|111.89|110.09|112.01|110.21|111.89|110.09|0
1644223240000|2022-02-07 08:40:40|111.95|110.15|111.83|110.03|111.95|110.15|111.83|110.03|0
1644223250000|2022-02-07 08:40:50|111.65|109.85|111.53|109.73|111.71|109.91|111.53|109.73|0
1644223260000|2022-02-07 08:41:00|111.65|109.85|111.04|109.24|111.65|109.85|111.04|109.24|0
1644223270000|2022-02-07 08:41:10|110.85|109.05|110.92|109.12|110.92|109.12|110.73|108.93|0
1644223280000|2022-02-07 08:41:20|110.98|109.18|111.04|109.24|111.22|109.42|110.98|109.18|0
1644223290000|2022-02-07 08:41:30|111.16|109.36|111.65|109.85|111.65|109.85|111.16|109.36|0
1644223300000|2022-02-07 08:41:40|111.53|109.73|111.58|109.78|111.58|109.78|111.46|109.66|0
1644223310000|2022-02-07 08:41:50|111.65|109.85|111.71|109.91|111.71|109.91|111.65|109.85|0
1644223320000|2022-02-07 08:42:00|111.65|109.85|111.52|109.72|111.65|109.85|111.16|109.36|0
1644223330000|2022-02-07 08:42:10|111.28|109.48|111.52|109.72|111.52|109.72|111.28|109.48|0
1644223340000|2022-02-07 08:42:20|111.58|109.78|111.58|109.78|111.58|109.78|111.58|109.78|0
1644223350000|2022-02-07 08:42:30|111.65|109.85|112.01|110.21|112.01|110.21|111.65|109.85|0
1644223360000|2022-02-07 08:42:40|111.95|110.15|112.01|110.21|112.01|110.21|111.95|110.15|0
1644223370000|2022-02-07 08:42:50|111.77|109.97|111.89|110.09|111.89|110.09|111.77|109.97|0
1644223380000|2022-02-07 08:43:00|111.83|110.03|111.77|109.97|111.83|110.03|111.65|109.85|0
1644223390000|2022-02-07 08:43:10|111.46|109.66|111.28|109.48|111.46|109.66|111.22|109.42|0
1644223400000|2022-02-07 08:43:20|111.16|109.36|111.4|109.6|111.52|109.72|111.16|109.36|0
1644223410000|2022-02-07 08:43:30|111.28|109.48|111.22|109.42|111.28|109.48|111.16|109.36|0
1644223420000|2022-02-07 08:43:40|111.28|109.48|111.4|109.6|111.4|109.6|111.28|109.48|0
1644223430000|2022-02-07 08:43:50|111.28|109.48|111.34|109.54|111.4|109.6|111.28|109.48|0
1644223440000|2022-02-07 08:44:00|111.28|109.48|111.4|109.6|111.4|109.6|111.28|109.48|0
1644223450000|2022-02-07 08:44:10|111.34|109.54|111.22|109.42|111.34|109.54|111.22|109.42|0
1644223460000|2022-02-07 08:44:20|111.4|109.6|110.85|109.05|111.52|109.72|110.85|109.05|0
1644223470000|2022-02-07 08:44:30|111.04|109.24|110.85|109.05|111.04|109.24|110.79|108.99|0
1644223480000|2022-02-07 08:44:40|110.79|108.99|111.16|109.36|111.21|109.41|110.79|108.99|0
1644223490000|2022-02-07 08:44:50|111.28|109.48|111.03|109.23|111.28|109.48|111.03|109.23|0
1644223500000|2022-02-07 08:45:00|111.09|109.29|111.4|109.6|111.4|109.6|110.91|109.11|0
1644223510000|2022-02-07 08:45:10|111.64|109.84|111.77|109.97|111.77|109.97|111.58|109.78|0
1644223520000|2022-02-07 08:45:20|112.01|110.21|112.25|110.45|112.25|110.45|112.01|110.21|0
1644223530000|2022-02-07 08:45:30|112.19|110.39|112.38|110.58|112.5|110.7|112.19|110.39|0
1644223540000|2022-02-07 08:45:40|112.25|110.45|112.5|110.7|112.5|110.7|112.25|110.45|0
1644223550000|2022-02-07 08:45:50|112.99|111.19|113.11|111.31|113.11|111.31|112.99|111.19|0
1644223560000|2022-02-07 08:46:00|113.23|111.43|113.11|111.31|113.23|111.43|113.11|111.31|0
1644223570000|2022-02-07 08:46:10|113.23|111.43|113.23|111.43|113.23|111.43|113.23|111.43|0
1644223580000|2022-02-07 08:46:20|112.87|111.07|112.87|111.07|112.99|111.19|112.87|111.07|0
1644223590000|2022-02-07 08:46:30|112.62|110.82|112.62|110.82|112.62|110.82|112.5|110.7|0
1644223600000|2022-02-07 08:46:40|112.68|110.88|112.43|110.63|112.68|110.88|112.37|110.57|0
1644223610000|2022-02-07 08:46:50|112.5|110.7|112.74|110.94|112.74|110.94|112.5|110.7|0
1644223620000|2022-02-07 08:47:00|112.62|110.82|112.74|110.94|112.8|111|112.62|110.82|0
1644223630000|2022-02-07 08:47:10|112.68|110.88|112.8|111|112.99|111.19|112.68|110.88|0
1644223640000|2022-02-07 08:47:20|112.62|110.82|112.68|110.88|112.68|110.88|112.62|110.82|0
1644223650000|2022-02-07 08:47:30|112.74|110.94|112.92|111.12|112.99|111.19|112.74|110.94|0
1644223660000|2022-02-07 08:47:40|112.86|111.06|112.8|111|112.86|111.06|112.8|111|0
1644223670000|2022-02-07 08:47:50|112.74|110.94|113.23|111.43|113.36|111.56|112.74|110.94|0
1644223680000|2022-02-07 08:48:00|113.17|111.37|113.17|111.37|113.17|111.37|113.11|111.31|0
1644223690000|2022-02-07 08:48:10|113.11|111.31|113.23|111.43|113.23|111.43|113.11|111.31|0
1644223700000|2022-02-07 08:48:20|112.99|111.19|113.11|111.31|113.17|111.37|112.99|111.19|0
1644223710000|2022-02-07 08:48:30|113.23|111.43|113.11|111.31|113.23|111.43|113.04|111.24|0
1644223720000|2022-02-07 08:48:40|113.17|111.37|113.11|111.31|113.23|111.43|113.11|111.31|0
1644223730000|2022-02-07 08:48:50|112.99|111.19|112.99|111.19|112.99|111.19|112.8|111|0
1644223740000|2022-02-07 08:49:00|112.86|111.06|112.62|110.82|112.86|111.06|112.62|110.82|0
1644223750000|2022-02-07 08:49:10|112.49|110.69|112.86|111.06|112.86|111.06|112.49|110.69|0
1644223760000|2022-02-07 08:49:20|112.8|111|112.8|111|112.8|111|112.55|110.75|0
1644223770000|2022-02-07 08:49:30|112.98|111.18|112.86|111.06|112.98|111.18|112.86|111.06|0
1644223780000|2022-02-07 08:49:40|112.92|111.12|112.86|111.06|112.98|111.18|112.86|111.06|0
1644223790000|2022-02-07 08:49:50|113.11|111.31|112.86|111.06|113.11|111.31|112.86|111.06|0
1644223800000|2022-02-07 08:50:00|112.98|111.18|113.11|111.31|113.11|111.31|112.98|111.18|0
1644223810000|2022-02-07 08:50:10|112.86|111.06|112.98|111.18|112.98|111.18|112.86|111.06|0
1644223820000|2022-02-07 08:50:20|112.92|111.12|112.86|111.06|113.11|111.31|112.86|111.06|0
1644223830000|2022-02-07 08:50:30|112.98|111.18|113.23|111.43|113.23|111.43|112.98|111.18|0
1644223840000|2022-02-07 08:50:40|113.35|111.55|113.23|111.43|113.35|111.55|113.23|111.43|0
1644223850000|2022-02-07 08:50:50|113.11|111.31|113.17|111.37|113.17|111.37|113.04|111.24|0
1644223860000|2022-02-07 08:51:00|113.29|111.49|113.04|111.24|113.29|111.49|113.04|111.24|0
1644223870000|2022-02-07 08:51:10|113.11|111.31|113.35|111.55|113.35|111.55|113.11|111.31|0
1644223880000|2022-02-07 08:51:20|113.23|111.43|112.98|111.18|113.23|111.43|112.86|111.06|0
1644223890000|2022-02-07 08:51:30|113.11|111.31|113.23|111.43|113.47|111.67|113.11|111.31|0
1644223900000|2022-02-07 08:51:40|113.16|111.36|113.35|111.55|113.35|111.55|113.16|111.36|0
1644223910000|2022-02-07 08:51:50|113.47|111.67|113.47|111.67|113.47|111.67|113.35|111.55|0
1644223920000|2022-02-07 08:52:00|113.41|111.61|114.21|112.41|114.21|112.41|113.41|111.61|0
1644223930000|2022-02-07 08:52:10|114.09|112.29|114.09|112.29|114.09|112.29|114.09|112.29|0
1644223940000|2022-02-07 08:52:20|114.21|112.41|114.09|112.29|114.34|112.54|114.09|112.29|0
1644223950000|2022-02-07 08:52:30|114.21|112.41|114.34|112.54|114.46|112.66|114.21|112.41|0
1644223960000|2022-02-07 08:52:40|114.46|112.66|114.83|113.03|114.96|113.16|114.46|112.66|0
1644223970000|2022-02-07 08:52:50|114.96|113.16|114.89|113.09|114.96|113.16|114.83|113.03|0
1644223980000|2022-02-07 08:53:00|114.83|113.03|115.08|113.28|115.08|113.28|114.83|113.03|0
1644223990000|2022-02-07 08:53:10|114.96|113.16|115.08|113.28|115.08|113.28|114.96|113.16|0
1644224000000|2022-02-07 08:53:20|114.96|113.16|114.96|113.16|114.96|113.16|114.89|113.09|0
1644224010000|2022-02-07 08:53:30|115.02|113.22|114.83|113.03|115.02|113.22|114.83|113.03|0
1644224020000|2022-02-07 08:53:40|114.71|112.91|115.08|113.28|115.08|113.28|114.71|112.91|0
1644224030000|2022-02-07 08:53:50|114.96|113.16|114.71|112.91|114.96|113.16|114.58|112.78|0
1644224040000|2022-02-07 08:54:00|114.58|112.78|114.58|112.78|114.77|112.97|114.58|112.78|0
1644224050000|2022-02-07 08:54:10|114.71|112.91|114.83|113.03|115.2|113.4|114.71|112.91|0
1644224060000|2022-02-07 08:54:20|115.02|113.22|114.89|113.09|115.02|113.22|114.83|113.03|0
1644224070000|2022-02-07 08:54:30|114.83|113.03|115.08|113.28|115.08|113.28|114.83|113.03|0
1644224080000|2022-02-07 08:54:40|115.02|113.22|114.71|112.91|115.02|113.22|114.71|112.91|0
1644224090000|2022-02-07 08:54:50|114.77|112.97|115.26|113.46|115.26|113.46|114.77|112.97|0
1644224100000|2022-02-07 08:55:00|115.2|113.4|115.2|113.4|115.26|113.46|115.2|113.4|0
1644224110000|2022-02-07 08:55:10|114.96|113.16|115.2|113.4|115.2|113.4|114.96|113.16|0
1644224120000|2022-02-07 08:55:20|115.26|113.46|115.33|113.53|115.33|113.53|115.26|113.46|0
1644224130000|2022-02-07 08:55:30|115.2|113.4|115.2|113.4|115.2|113.4|115.2|113.4|0
1644224140000|2022-02-07 08:55:40|115.33|113.53|115.01|113.21|115.33|113.53|115.01|113.21|0
1644224150000|2022-02-07 08:55:50|114.95|113.15|114.89|113.09|114.95|113.15|114.83|113.03|0
1644224160000|2022-02-07 08:56:00|114.95|113.15|115.01|113.21|115.01|113.21|114.95|113.15|0
1644224170000|2022-02-07 08:56:10|114.95|113.15|114.83|113.03|114.95|113.15|114.83|113.03|0
1644224180000|2022-02-07 08:56:20|114.95|113.15|114.89|113.09|114.95|113.15|114.89|113.09|0
1644224190000|2022-02-07 08:56:30|114.83|113.03|114.33|112.53|114.83|113.03|114.33|112.53|0
1644224200000|2022-02-07 08:56:40|114.39|112.59|114.27|112.47|114.46|112.66|114.27|112.47|0
1644224210000|2022-02-07 08:56:50|114.33|112.53|114.33|112.53|114.33|112.53|114.33|112.53|0
1644224220000|2022-02-07 08:57:00|114.15|112.35|114.64|112.84|114.64|112.84|114.15|112.35|0
1644224230000|2022-02-07 08:57:10|114.58|112.78|114.39|112.59|114.58|112.78|114.39|112.59|0
1644224240000|2022-02-07 08:57:20|114.33|112.53|114.21|112.41|114.46|112.66|114.21|112.41|0
1644224250000|2022-02-07 08:57:30|114.33|112.53|114.21|112.41|114.46|112.66|114.21|112.41|0
1644224260000|2022-02-07 08:57:40|114.09|112.29|114.21|112.41|114.21|112.41|114.09|112.29|0
1644224270000|2022-02-07 08:57:50|114.14|112.34|114.21|112.41|114.21|112.41|114.14|112.34|0
1644224280000|2022-02-07 08:58:00|114.33|112.53|114.33|112.53|114.58|112.78|114.33|112.53|0
1644224290000|2022-02-07 08:58:10|114.21|112.41|114.21|112.41|114.21|112.41|114.08|112.28|0
1644224300000|2022-02-07 08:58:20|114.39|112.59|114.08|112.28|114.39|112.59|114.08|112.28|0
1644224310000|2022-02-07 08:58:30|113.96|112.16|114.08|112.28|114.08|112.28|113.96|112.16|0
1644224320000|2022-02-07 08:58:40|114.21|112.41|114.21|112.41|114.21|112.41|114.21|112.41|0
1644224330000|2022-02-07 08:58:50|114.14|112.34|114.08|112.28|114.14|112.34|113.96|112.16|0
1644224340000|2022-02-07 08:59:00|113.96|112.16|113.84|112.04|113.96|112.16|113.84|112.04|0
1644224350000|2022-02-07 08:59:10|114.21|112.41|114.08|112.28|114.21|112.41|114.02|112.22|0
1644224360000|2022-02-07 08:59:20|114.21|112.41|114.21|112.41|114.21|112.41|114.21|112.41|0
1644224370000|2022-02-07 08:59:30|114.14|112.34|114.08|112.28|114.14|112.34|114.08|112.28|0
1644224380000|2022-02-07 08:59:40|114.02|112.22|114.02|112.22|114.08|112.28|113.96|112.16|0
1644224390000|2022-02-07 08:59:50|114.14|112.34|114.14|112.34|114.21|112.41|114.14|112.34|0
1644224400000|2022-02-07 09:00:00|114.21|112.41|114.21|112.41|114.21|112.41|114.14|112.34|0
1644224410000|2022-02-07 09:00:10|113.59|111.79|113.47|111.67|113.77|111.97|113.47|111.67|0
1644224420000|2022-02-07 09:00:20|113.34|111.54|113.47|111.67|113.47|111.67|113.22|111.42|0
1644224430000|2022-02-07 09:00:30|113.52|111.72|114.27|112.47|114.27|112.47|113.52|111.72|0
1644224440000|2022-02-07 09:00:40|114.33|112.53|115.01|113.21|115.01|113.21|114.33|112.53|0
1644224450000|2022-02-07 09:00:50|115.07|113.27|115.94|114.14|115.94|114.14|115.07|113.27|0
1644224460000|2022-02-07 09:01:00|116.07|114.27|116.32|114.52|116.44|114.64|116.07|114.27|0
1644224470000|2022-02-07 09:01:10|116.44|114.64|116.5|114.7|116.5|114.7|116.44|114.64|0
1644224480000|2022-02-07 09:01:20|117.01|115.21|117.13|115.33|117.26|115.46|117.01|115.21|0
1644224490000|2022-02-07 09:01:30|117.07|115.27|116.57|114.77|117.07|115.27|116.57|114.77|0
1644224500000|2022-02-07 09:01:40|116.44|114.64|116.32|114.52|116.44|114.64|116.32|114.52|0
1644224510000|2022-02-07 09:01:50|116.38|114.58|116.57|114.77|116.57|114.77|116.25|114.45|0
1644224520000|2022-02-07 09:02:00|116.63|114.83|116.07|114.27|116.63|114.83|116.07|114.27|0
1644224530000|2022-02-07 09:02:10|115.69|113.89|115.69|113.89|115.82|114.02|115.69|113.89|0
1644224540000|2022-02-07 09:02:20|115.57|113.77|115.57|113.77|115.57|113.77|115.32|113.52|0
1644224550000|2022-02-07 09:02:30|115.44|113.64|115.57|113.77|115.57|113.77|115.44|113.64|0
1644224560000|2022-02-07 09:02:40|115.82|114.02|115.94|114.14|115.94|114.14|115.82|114.02|0
1644224570000|2022-02-07 09:02:50|116.38|114.58|116.38|114.58|116.38|114.58|116.32|114.52|0
1644224580000|2022-02-07 09:03:00|116.32|114.52|116.38|114.58|116.44|114.64|116.32|114.52|0
1644224590000|2022-02-07 09:03:10|116.25|114.45|116.19|114.39|116.32|114.52|116.19|114.39|0
1644224600000|2022-02-07 09:03:20|115.88|114.08|115.69|113.89|115.88|114.08|115.57|113.77|0
1644224610000|2022-02-07 09:03:30|115.57|113.77|115.69|113.89|115.69|113.89|115.44|113.64|0
1644224620000|2022-02-07 09:03:40|115.44|113.64|115.32|113.52|115.5|113.7|115.32|113.52|0
1644224630000|2022-02-07 09:03:50|115.5|113.7|115.44|113.64|115.57|113.77|115.44|113.64|0
1644224640000|2022-02-07 09:04:00|115.32|113.52|115.25|113.45|115.32|113.52|115.25|113.45|0
1644224650000|2022-02-07 09:04:10|115.32|113.52|115.32|113.52|115.32|113.52|115.19|113.39|0
1644224660000|2022-02-07 09:04:20|115.5|113.7|115.44|113.64|115.5|113.7|115.38|113.58|0
1644224670000|2022-02-07 09:04:30|115.38|113.58|115.38|113.58|115.44|113.64|115.38|113.58|0
1644224680000|2022-02-07 09:04:40|115.44|113.64|115.88|114.08|116|114.2|115.44|113.64|0
1644224690000|2022-02-07 09:04:50|115.82|114.02|115.75|113.95|115.82|114.02|115.69|113.89|0
1644224700000|2022-02-07 09:05:00|115.5|113.7|115.44|113.64|115.5|113.7|115.44|113.64|0
1644224710000|2022-02-07 09:05:10|115.32|113.52|115.07|113.27|115.44|113.64|115.07|113.27|0
1644224720000|2022-02-07 09:05:20|115.13|113.33|115.07|113.27|115.13|113.33|115.07|113.27|0
1644224730000|2022-02-07 09:05:30|114.94|113.14|115|113.2|115|113.2|114.94|113.14|0
1644224740000|2022-02-07 09:05:40|115.07|113.27|114.94|113.14|115.07|113.27|114.94|113.14|0
1644224750000|2022-02-07 09:05:50|115|113.2|115.07|113.27|115.07|113.27|115|113.2|0
1644224760000|2022-02-07 09:06:00|114.94|113.14|115.07|113.27|115.19|113.39|114.94|113.14|0
1644224770000|2022-02-07 09:06:10|115.87|114.07|115.57|113.77|115.87|114.07|115.38|113.58|0
1644224780000|2022-02-07 09:06:20|115.75|113.95|115.62|113.82|115.75|113.95|115.56|113.76|0
1644224790000|2022-02-07 09:06:30|115.56|113.76|115.69|113.89|115.69|113.89|115.56|113.76|0
1644224800000|2022-02-07 09:06:40|115.25|113.45|115.56|113.76|115.56|113.76|115.25|113.45|0
1644224810000|2022-02-07 09:06:50|115.69|113.89|115.56|113.76|115.69|113.89|115.56|113.76|0
1644224820000|2022-02-07 09:07:00|115.5|113.7|115.32|113.52|115.5|113.7|115.32|113.52|0
1644224830000|2022-02-07 09:07:10|115.19|113.39|115.37|113.57|115.37|113.57|115.19|113.39|0
1644224840000|2022-02-07 09:07:20|115.56|113.76|115.62|113.82|115.62|113.82|115.56|113.76|0
1644224850000|2022-02-07 09:07:30|115.81|114.01|115.81|114.01|115.87|114.07|115.81|114.01|0
1644224860000|2022-02-07 09:07:40|116.19|114.39|116.06|114.26|116.19|114.39|116.06|114.26|0
1644224870000|2022-02-07 09:07:50|116.19|114.39|116.06|114.26|116.19|114.39|116.06|114.26|0
1644224880000|2022-02-07 09:08:00|116.19|114.39|116.06|114.26|116.19|114.39|116.06|114.26|0
1644224890000|2022-02-07 09:08:10|116.25|114.45|116.19|114.39|116.25|114.45|116.19|114.39|0
1644224900000|2022-02-07 09:08:20|116.31|114.51|116.31|114.51|116.69|114.89|116.31|114.51|0
1644224910000|2022-02-07 09:08:30|116.44|114.64|116.31|114.51|116.56|114.76|116.31|114.51|0
1644224920000|2022-02-07 09:08:40|116.25|114.45|115.81|114.01|116.25|114.45|115.81|114.01|0
1644224930000|2022-02-07 09:08:50|115.62|113.82|115.62|113.82|115.69|113.89|115.62|113.82|0
1644224940000|2022-02-07 09:09:00|115.5|113.7|115.19|113.39|115.5|113.7|115.19|113.39|0
1644224950000|2022-02-07 09:09:10|115.31|113.51|115.25|113.45|115.31|113.51|115.25|113.45|0
1644224960000|2022-02-07 09:09:20|115.06|113.26|115|113.2|115.19|113.39|115|113.2|0
1644224970000|2022-02-07 09:09:30|114.94|113.14|114.88|113.08|114.94|113.14|114.69|112.89|0
1644224980000|2022-02-07 09:09:40|114.82|113.02|114.82|113.02|114.94|113.14|114.82|113.02|0
1644224990000|2022-02-07 09:09:50|114.75|112.95|114.82|113.02|114.82|113.02|114.75|112.95|0
1644225000000|2022-02-07 09:10:00|114.69|112.89|114.5|112.7|114.69|112.89|114.5|112.7|0
1644225010000|2022-02-07 09:10:10|114.32|112.52|114.2|112.4|114.32|112.52|114.07|112.27|0
1644225020000|2022-02-07 09:10:20|114.32|112.52|114.87|113.07|114.87|113.07|114.32|112.52|0
1644225030000|2022-02-07 09:10:30|114.75|112.95|114.81|113.01|114.81|113.01|114.75|112.95|0
1644225040000|2022-02-07 09:10:40|114.94|113.14|115|113.2|115.44|113.64|114.81|113.01|0
1644225050000|2022-02-07 09:10:50|115.06|113.26|114.69|112.89|115.06|113.26|114.69|112.89|0
1644225060000|2022-02-07 09:11:00|114.75|112.95|114.32|112.52|114.75|112.95|114.32|112.52|0
1644225070000|2022-02-07 09:11:10|114.25|112.45|113.95|112.15|114.25|112.45|113.95|112.15|0
1644225080000|2022-02-07 09:11:20|113.82|112.02|113.51|111.71|113.82|112.02|113.51|111.71|0
1644225090000|2022-02-07 09:11:30|113.64|111.84|113.88|112.08|113.88|112.08|113.58|111.78|0
1644225100000|2022-02-07 09:11:40|113.95|112.15|114.01|112.21|114.01|112.21|113.82|112.02|0
1644225110000|2022-02-07 09:11:50|113.7|111.9|113.58|111.78|113.7|111.9|113.58|111.78|0
1644225120000|2022-02-07 09:12:00|113.51|111.71|113.21|111.41|113.51|111.71|113.21|111.41|0
1644225130000|2022-02-07 09:12:10|112.72|110.92|112.35|110.55|112.72|110.92|112.23|110.43|0
1644225140000|2022-02-07 09:12:20|112.1|110.3|112.65|110.85|112.65|110.85|112.1|110.3|0
1644225150000|2022-02-07 09:12:30|112.84|111.04|112.59|110.79|112.84|111.04|112.59|110.79|0
1644225160000|2022-02-07 09:12:40|112.77|110.97|112.47|110.67|112.77|110.97|112.47|110.67|0
1644225170000|2022-02-07 09:12:50|112.53|110.73|112.47|110.67|112.53|110.73|112.47|110.67|0
1644225180000|2022-02-07 09:13:00|112.59|110.79|112.47|110.67|112.59|110.79|112.28|110.48|0
1644225190000|2022-02-07 09:13:10|112.35|110.55|112.28|110.48|112.35|110.55|112.22|110.42|0
1644225200000|2022-02-07 09:13:20|112.35|110.55|112.22|110.42|112.41|110.61|112.22|110.42|0
1644225210000|2022-02-07 09:13:30|112.1|110.3|111.98|110.18|112.16|110.36|111.98|110.18|0
1644225220000|2022-02-07 09:13:40|112.1|110.3|112.28|110.48|112.28|110.48|111.98|110.18|0
1644225230000|2022-02-07 09:13:50|112.35|110.55|112.22|110.42|112.35|110.55|112.22|110.42|0
1644225240000|2022-02-07 09:14:00|112.16|110.36|111.98|110.18|112.22|110.42|111.98|110.18|0
1644225250000|2022-02-07 09:14:10|112.84|111.04|113.45|111.65|113.45|111.65|112.84|111.04|0
1644225260000|2022-02-07 09:14:20|113.57|111.77|113.2|111.4|113.57|111.77|113.2|111.4|0
1644225270000|2022-02-07 09:14:30|113.14|111.34|113.14|111.34|113.14|111.34|113.08|111.28|0
1644225280000|2022-02-07 09:14:40|113.45|111.65|113.7|111.9|113.7|111.9|113.45|111.65|0
1644225290000|2022-02-07 09:14:50|113.57|111.77|114.19|112.39|114.19|112.39|113.57|111.77|0
1644225300000|2022-02-07 09:15:00|114.25|112.45|114.5|112.7|114.75|112.95|114.25|112.45|0
1644225310000|2022-02-07 09:15:10|114.56|112.76|114.81|113.01|114.81|113.01|114.56|112.76|0
1644225320000|2022-02-07 09:15:20|114.62|112.82|115.06|113.26|115.06|113.26|114.62|112.82|0
1644225330000|2022-02-07 09:15:30|114.99|113.19|114.87|113.07|114.99|113.19|114.87|113.07|0
1644225340000|2022-02-07 09:15:40|114.93|113.13|114.81|113.01|114.93|113.13|114.62|112.82|0
1644225350000|2022-02-07 09:15:50|114.74|112.94|114.68|112.88|114.81|113.01|114.68|112.88|0
1644225360000|2022-02-07 09:16:00|114.81|113.01|114.93|113.13|114.99|113.19|114.81|113.01|0
1644225370000|2022-02-07 09:16:10|114.68|112.88|114.56|112.76|114.68|112.88|114.56|112.76|0
1644225380000|2022-02-07 09:16:20|114.37|112.57|114.44|112.64|114.44|112.64|114.31|112.51|0
1644225390000|2022-02-07 09:16:30|114.56|112.76|114.56|112.76|114.62|112.82|114.56|112.76|0
1644225400000|2022-02-07 09:16:40|114.19|112.39|114.56|112.76|114.56|112.76|114.19|112.39|0
1644225410000|2022-02-07 09:16:50|114.68|112.88|114.81|113.01|114.81|113.01|114.56|112.76|0
1644225420000|2022-02-07 09:17:00|114.99|113.19|114.93|113.13|115.06|113.26|114.93|113.13|0
1644225430000|2022-02-07 09:17:10|114.62|112.82|115.06|113.26|115.06|113.26|114.62|112.82|0
1644225440000|2022-02-07 09:17:20|115.3|113.5|115.18|113.38|115.55|113.75|115.18|113.38|0
1644225450000|2022-02-07 09:17:30|115.06|113.26|115.24|113.44|115.3|113.5|115.06|113.26|0
1644225460000|2022-02-07 09:17:40|115.3|113.5|114.93|113.13|115.3|113.5|114.93|113.13|0
1644225470000|2022-02-07 09:17:50|114.81|113.01|114.62|112.82|114.81|113.01|114.62|112.82|0
1644225480000|2022-02-07 09:18:00|114.68|112.88|114.19|112.39|114.68|112.88|114|112.2|0
1644225490000|2022-02-07 09:18:10|114.12|112.32|114.31|112.51|114.37|112.57|114.12|112.32|0
1644225500000|2022-02-07 09:18:20|114.06|112.26|114.06|112.26|114.06|112.26|113.94|112.14|0
1644225510000|2022-02-07 09:18:30|114.25|112.45|114.19|112.39|114.25|112.45|114.19|112.39|0
1644225520000|2022-02-07 09:18:40|114.06|112.26|113.94|112.14|114.06|112.26|113.88|112.08|0
1644225530000|2022-02-07 09:18:50|113.87|112.07|113.87|112.07|113.87|112.07|113.82|112.02|0
1644225540000|2022-02-07 09:19:00|113.82|112.02|113.45|111.65|113.82|112.02|113.32|111.52|0
1644225560000|2022-02-07 09:19:20|113.57|111.77|113.32|111.52|113.57|111.77|113.26|111.46|0
1644225570000|2022-02-07 09:19:30|113.2|111.4|113.08|111.28|113.2|111.4|113.01|111.21|0
1644225580000|2022-02-07 09:19:40|113.2|111.4|113.2|111.4|113.2|111.4|113.08|111.28|0
1644225590000|2022-02-07 09:19:50|113.08|111.28|113.2|111.4|113.2|111.4|113.08|111.28|0
1644225600000|2022-02-07 09:20:00|113.08|111.28|112.71|110.91|113.08|111.28|112.64|110.84|0
1644225610000|2022-02-07 09:20:10|112.95|111.15|112.89|111.09|113.01|111.21|112.89|111.09|0
1644225620000|2022-02-07 09:20:20|112.95|111.15|113.32|111.52|113.32|111.52|112.95|111.15|0
1644225630000|2022-02-07 09:20:30|112.95|111.15|112.95|111.15|113.01|111.21|112.95|111.15|0
1644225640000|2022-02-07 09:20:40|112.83|111.03|112.46|110.66|112.83|111.03|112.46|110.66|0
1644225650000|2022-02-07 09:20:50|112.52|110.72|112.52|110.72|112.52|110.72|112.52|110.72|0
1644225660000|2022-02-07 09:21:00|112.71|110.91|112.89|111.09|112.89|111.09|112.71|110.91|0
1644225670000|2022-02-07 09:21:10|113.38|111.58|113.57|111.77|114.06|112.26|113.38|111.58|0
1644225680000|2022-02-07 09:21:20|113.69|111.89|113.81|112.01|113.81|112.01|113.69|111.89|0
1644225690000|2022-02-07 09:21:30|113.69|111.89|113.69|111.89|113.69|111.89|113.63|111.83|0
1644225700000|2022-02-07 09:21:40|113.94|112.14|113.81|112.01|114.12|112.32|113.81|112.01|0
1644225710000|2022-02-07 09:21:50|113.57|111.77|113.69|111.89|113.75|111.95|113.5|111.7|0
1644225720000|2022-02-07 09:22:00|113.62|111.82|113.69|111.89|113.81|112.01|113.57|111.77|0
1644225730000|2022-02-07 09:22:10|113.94|112.14|114.18|112.38|114.31|112.51|113.94|112.14|0
1644225740000|2022-02-07 09:22:20|113.87|112.07|114.06|112.26|114.43|112.63|113.87|112.07|0
1644225750000|2022-02-07 09:22:30|113.94|112.14|113.87|112.07|113.99|112.19|113.87|112.07|0
1644225760000|2022-02-07 09:22:40|113.69|111.89|114.24|112.44|114.31|112.51|113.69|111.89|0
1644225770000|2022-02-07 09:22:50|114.18|112.38|114.18|112.38|114.18|112.38|114.12|112.32|0
1644225780000|2022-02-07 09:23:00|114.12|112.32|114.18|112.38|114.18|112.38|114.06|112.26|0
1644225790000|2022-02-07 09:23:10|114.06|112.26|114.18|112.38|114.18|112.38|114.06|112.26|0
1644225800000|2022-02-07 09:23:20|114.06|112.26|113.93|112.13|114.06|112.26|113.75|111.95|0
1644225810000|2022-02-07 09:23:30|113.81|112.01|113.93|112.13|113.93|112.13|113.81|112.01|0
1644225820000|2022-02-07 09:23:40|113.87|112.07|113.69|111.89|113.87|112.07|113.69|111.89|0
1644225830000|2022-02-07 09:23:50|113.81|112.01|113.81|112.01|114.06|112.26|113.81|112.01|0
1644225840000|2022-02-07 09:24:00|113.69|111.89|113.32|111.52|113.69|111.89|113.32|111.52|0
1644225850000|2022-02-07 09:24:10|113.19|111.39|112.76|110.96|113.19|111.39|112.7|110.9|0
1644225860000|2022-02-07 09:24:20|112.58|110.78|112.7|110.9|112.7|110.9|112.46|110.66|0
1644225870000|2022-02-07 09:24:30|112.64|110.84|112.46|110.66|112.64|110.84|112.46|110.66|0
1644225880000|2022-02-07 09:24:40|112.21|110.41|112.33|110.53|112.33|110.53|112.21|110.41|0
1644225890000|2022-02-07 09:24:50|112.27|110.47|112.27|110.47|112.33|110.53|112.21|110.41|0
1644225900000|2022-02-07 09:25:00|112.21|110.41|112.21|110.41|112.33|110.53|112.21|110.41|0
1644225910000|2022-02-07 09:25:10|112.33|110.53|112.33|110.53|112.33|110.53|112.27|110.47|0
1644225920000|2022-02-07 09:25:20|112.09|110.29|112.7|110.9|112.7|110.9|112.09|110.29|0
1644225930000|2022-02-07 09:25:30|112.82|111.02|112.82|111.02|112.82|111.02|112.7|110.9|0
1644225940000|2022-02-07 09:25:40|112.7|110.9|113.01|111.21|113.07|111.27|112.7|110.9|0
1644225950000|2022-02-07 09:25:50|112.95|111.15|112.58|110.78|112.95|111.15|112.58|110.78|0
1644225960000|2022-02-07 09:26:00|112.46|110.66|112.27|110.47|112.51|110.71|112.21|110.41|0
1644225970000|2022-02-07 09:26:10|112.21|110.41|112.33|110.53|112.33|110.53|112.21|110.41|0
1644225980000|2022-02-07 09:26:20|112.46|110.66|112.51|110.71|112.58|110.78|112.46|110.66|0
1644225990000|2022-02-07 09:26:30|112.27|110.47|112.33|110.53|112.39|110.59|112.27|110.47|0
1644226000000|2022-02-07 09:26:40|112.27|110.47|112.21|110.41|112.27|110.47|112.09|110.29|0
1644226010000|2022-02-07 09:26:50|112.33|110.53|112.33|110.53|112.33|110.53|112.27|110.47|0
1644226020000|2022-02-07 09:27:00|112.27|110.47|111.96|110.16|112.27|110.47|111.96|110.16|0
1644226030000|2022-02-07 09:27:10|112.02|110.22|112.09|110.29|112.21|110.41|112.02|110.22|0
1644226040000|2022-02-07 09:27:20|112.21|110.41|112.33|110.53|112.45|110.65|112.21|110.41|0
1644226050000|2022-02-07 09:27:30|112.21|110.41|111.96|110.16|112.21|110.41|111.96|110.16|0
1644226060000|2022-02-07 09:27:40|112.02|110.22|111.96|110.16|112.02|110.22|111.84|110.04|0
1644226070000|2022-02-07 09:27:50|112.21|110.41|112.7|110.9|112.7|110.9|112.09|110.29|0
1644226080000|2022-02-07 09:28:00|112.33|110.53|112.58|110.78|112.58|110.78|112.33|110.53|0
1644226090000|2022-02-07 09:28:10|112.45|110.65|112.82|111.02|112.82|111.02|112.45|110.65|0
1644226100000|2022-02-07 09:28:20|112.94|111.14|113.07|111.27|113.07|111.27|112.94|111.14|0
1644226110000|2022-02-07 09:28:30|113|111.2|113.07|111.27|113.07|111.27|113|111.2|0
1644226120000|2022-02-07 09:28:40|113|111.2|112.94|111.14|113.19|111.39|112.94|111.14|0
1644226130000|2022-02-07 09:28:50|113|111.2|113.19|111.39|113.19|111.39|113|111.2|0
1644226140000|2022-02-07 09:29:00|113.25|111.45|113.37|111.57|113.56|111.76|113.25|111.45|0
1644226150000|2022-02-07 09:29:10|113.56|111.76|113.43|111.63|113.56|111.76|113.43|111.63|0
1644226160000|2022-02-07 09:29:20|113.19|111.39|113.31|111.51|113.31|111.51|113.19|111.39|0
1644226170000|2022-02-07 09:29:30|113.19|111.39|113.43|111.63|113.43|111.63|113.19|111.39|0
1644226180000|2022-02-07 09:29:40|113.31|111.51|113.19|111.39|113.31|111.51|113.19|111.39|0
1644226190000|2022-02-07 09:29:50|113.31|111.51|113.19|111.39|113.31|111.51|113.19|111.39|0
1644226200000|2022-02-07 09:30:00|113.31|111.51|113.31|111.51|113.49|111.69|113.31|111.51|0
1644226210000|2022-02-07 09:30:10|113.12|111.32|112.7|110.9|113.12|111.32|112.57|110.77|0
1644226220000|2022-02-07 09:30:20|112.75|110.95|112.94|111.14|112.94|111.14|112.75|110.95|0
1644226230000|2022-02-07 09:30:30|112.82|111.02|113.43|111.63|113.43|111.63|112.82|111.02|0
1644226240000|2022-02-07 09:30:40|113.68|111.88|113.43|111.63|113.68|111.88|113.37|111.57|0
1644226250000|2022-02-07 09:30:50|113.31|111.51|112.88|111.08|113.31|111.51|112.88|111.08|0
1644226260000|2022-02-07 09:31:00|112.94|111.14|112.39|110.59|112.94|111.14|112.33|110.53|0
1644226270000|2022-02-07 09:31:10|112.33|110.53|112.57|110.77|112.57|110.77|112.33|110.53|0
1644226280000|2022-02-07 09:31:20|112.69|110.89|113|111.2|113|111.2|112.69|110.89|0
1644226290000|2022-02-07 09:31:30|112.82|111.02|113.93|112.13|113.93|112.13|112.82|111.02|0
1644226300000|2022-02-07 09:31:40|114.05|112.25|114.17|112.37|114.23|112.43|114.05|112.25|0
1644226310000|2022-02-07 09:31:50|114.3|112.5|114.3|112.5|114.3|112.5|114.17|112.37|0
1644226320000|2022-02-07 09:32:00|114.17|112.37|114.3|112.5|114.3|112.5|114.17|112.37|0
1644226330000|2022-02-07 09:32:10|114.23|112.43|113.68|111.88|114.23|112.43|113.68|111.88|0
1644226340000|2022-02-07 09:32:20|113.8|112|113.8|112|113.8|112|113.8|112|0
1644226350000|2022-02-07 09:32:30|113.86|112.06|113.86|112.06|113.92|112.12|113.86|112.06|0
1644226360000|2022-02-07 09:32:40|113.92|112.12|113.92|112.12|113.92|112.12|113.92|112.12|0
1644226370000|2022-02-07 09:32:50|113.74|111.94|113.61|111.81|113.74|111.94|113.61|111.81|0
1644226380000|2022-02-07 09:33:00|113.68|111.88|113.74|111.94|113.74|111.94|113.68|111.88|0
1644226390000|2022-02-07 09:33:10|113.68|111.88|113.61|111.81|113.68|111.88|113.43|111.63|0
1644226400000|2022-02-07 09:33:20|113.68|111.88|113.18|111.38|113.68|111.88|113.18|111.38|0
1644226410000|2022-02-07 09:33:30|112.94|111.14|113.06|111.26|113.06|111.26|112.94|111.14|0
1644226420000|2022-02-07 09:33:40|113.12|111.32|113|111.2|113.12|111.32|113|111.2|0
1644226430000|2022-02-07 09:33:50|112.94|111.14|113.06|111.26|113.18|111.38|112.94|111.14|0
1644226440000|2022-02-07 09:34:00|113.12|111.32|112.45|110.65|113.12|111.32|112.45|110.65|0
1644226450000|2022-02-07 09:34:10|112.32|110.52|112.2|110.4|112.38|110.58|112.2|110.4|0
1644226460000|2022-02-07 09:34:20|112.26|110.46|112.45|110.65|112.45|110.65|112.26|110.46|0
1644226470000|2022-02-07 09:34:30|112.2|110.4|112.51|110.71|112.57|110.77|112.2|110.4|0
1644226480000|2022-02-07 09:34:40|112.45|110.65|112.2|110.4|112.45|110.65|112.2|110.4|0
1644226490000|2022-02-07 09:34:50|112.08|110.28|112.2|110.4|112.32|110.52|112.08|110.28|0
1644226500000|2022-02-07 09:35:00|112.08|110.28|111.96|110.16|112.08|110.28|111.96|110.16|0
1644226510000|2022-02-07 09:35:10|112.08|110.28|111.59|109.79|112.08|110.28|111.59|109.79|0
1644226520000|2022-02-07 09:35:20|111.47|109.67|111.47|109.67|111.59|109.79|111.47|109.67|0
1644226530000|2022-02-07 09:35:30|111.22|109.42|111.22|109.42|111.22|109.42|111.1|109.3|0
1644226540000|2022-02-07 09:35:40|111.35|109.55|111.35|109.55|111.35|109.55|111.22|109.42|0
1644226550000|2022-02-07 09:35:50|111.59|109.79|111.47|109.67|111.59|109.79|111.47|109.67|0
1644226560000|2022-02-07 09:36:00|111.59|109.79|112.01|110.21|112.01|110.21|111.47|109.67|0
1644226570000|2022-02-07 09:36:10|112.32|110.52|112.44|110.64|112.44|110.64|112.32|110.52|0
1644226580000|2022-02-07 09:36:20|112.32|110.52|112.57|110.77|112.57|110.77|112.32|110.52|0
1644226590000|2022-02-07 09:36:30|112.44|110.64|112.69|110.89|112.81|111.01|112.44|110.64|0
1644226600000|2022-02-07 09:36:40|112.81|111.01|112.44|110.64|112.81|111.01|112.44|110.64|0
1644226610000|2022-02-07 09:36:50|112.69|110.89|112.44|110.64|112.75|110.95|112.44|110.64|0
1644226620000|2022-02-07 09:37:00|112.57|110.77|112.44|110.64|112.57|110.77|112.44|110.64|0
1644226630000|2022-02-07 09:37:10|112.08|110.28|112.32|110.52|112.32|110.52|112.08|110.28|0
1644226640000|2022-02-07 09:37:20|112.2|110.4|112.13|110.33|112.2|110.4|112.13|110.33|0
1644226650000|2022-02-07 09:37:30|112.32|110.52|112.62|110.82|112.69|110.89|112.32|110.52|0
1644226660000|2022-02-07 09:37:40|112.38|110.58|112.81|111.01|112.81|111.01|112.32|110.52|0
1644226670000|2022-02-07 09:37:50|112.69|110.89|112.69|110.89|112.69|110.89|112.62|110.82|0
1644226680000|2022-02-07 09:38:00|112.87|111.07|112.93|111.13|112.93|111.13|112.81|111.01|0
1644226690000|2022-02-07 09:38:10|113.06|111.26|112.93|111.13|113.06|111.26|112.93|111.13|0
1644226700000|2022-02-07 09:38:20|112.81|111.01|113.18|111.38|113.18|111.38|112.81|111.01|0
1644226710000|2022-02-07 09:38:30|113.24|111.44|112.44|110.64|113.24|111.44|112.38|110.58|0
1644226720000|2022-02-07 09:38:40|112.56|110.76|112.56|110.76|112.62|110.82|112.56|110.76|0
1644226730000|2022-02-07 09:38:50|112.62|110.82|112.38|110.58|112.69|110.89|112.38|110.58|0
1644226740000|2022-02-07 09:39:00|112.56|110.76|112.5|110.7|112.56|110.76|112.44|110.64|0
1644226750000|2022-02-07 09:39:10|112.32|110.52|111.95|110.15|112.32|110.52|111.95|110.15|0
1644226760000|2022-02-07 09:39:20|111.83|110.03|112.2|110.4|112.2|110.4|111.83|110.03|0
1644226770000|2022-02-07 09:39:30|112.25|110.45|112.07|110.27|112.25|110.45|112.07|110.27|0
1644226780000|2022-02-07 09:39:40|111.64|109.84|111.59|109.79|111.89|110.09|111.59|109.79|0
1644226790000|2022-02-07 09:39:50|111.71|109.91|111.71|109.91|111.71|109.91|111.59|109.79|0
1644226800000|2022-02-07 09:40:00|111.77|109.97|111.52|109.72|111.77|109.97|111.52|109.72|0
1644226810000|2022-02-07 09:40:10|111.34|109.54|111.34|109.54|111.34|109.54|111.22|109.42|0
1644226820000|2022-02-07 09:40:20|111.22|109.42|111.46|109.66|111.46|109.66|111.22|109.42|0
1644226830000|2022-02-07 09:40:30|111.71|109.91|111.71|109.91|111.83|110.03|111.71|109.91|0
1644226840000|2022-02-07 09:40:40|111.83|110.03|111.95|110.15|111.95|110.15|111.83|110.03|0
1644226850000|2022-02-07 09:40:50|112.07|110.27|111.89|110.09|112.07|110.27|111.89|110.09|0
1644226860000|2022-02-07 09:41:00|111.58|109.78|111.58|109.78|111.71|109.91|111.58|109.78|0
1644226870000|2022-02-07 09:41:10|111.28|109.48|111.03|109.23|111.28|109.48|111.03|109.23|0
1644226880000|2022-02-07 09:41:20|110.97|109.17|110.79|108.99|110.97|109.17|110.73|108.93|0
1644226890000|2022-02-07 09:41:30|110.73|108.93|110.85|109.05|110.85|109.05|110.73|108.93|0
1644226900000|2022-02-07 09:41:40|110.55|108.75|110.73|108.93|110.73|108.93|110.55|108.75|0
1644226910000|2022-02-07 09:41:50|110.61|108.81|110.85|109.05|110.85|109.05|110.61|108.81|0
1644226920000|2022-02-07 09:42:00|111.15|109.35|111.22|109.42|111.28|109.48|111.15|109.35|0
1644226930000|2022-02-07 09:42:10|111.58|109.78|111.4|109.6|111.58|109.78|111.4|109.6|0
1644226940000|2022-02-07 09:42:20|111.1|109.3|111.28|109.48|111.28|109.48|110.85|109.05|0
1644226950000|2022-02-07 09:42:30|111.34|109.54|111.34|109.54|111.34|109.54|111.34|109.54|0
1644226960000|2022-02-07 09:42:40|111.15|109.35|110.97|109.17|111.15|109.35|110.85|109.05|0
1644226970000|2022-02-07 09:42:50|110.91|109.11|110.85|109.05|110.97|109.17|110.85|109.05|0
1644226980000|2022-02-07 09:43:00|110.91|109.11|110.61|108.81|110.91|109.11|110.61|108.81|0
1644226990000|2022-02-07 09:43:10|110.97|109.17|110.97|109.17|111.09|109.29|110.97|109.17|0
1644227000000|2022-02-07 09:43:20|110.67|108.87|110.61|108.81|110.73|108.93|110.61|108.81|0
1644227010000|2022-02-07 09:43:30|110.73|108.93|110.79|108.99|110.85|109.05|110.73|108.93|0
1644227020000|2022-02-07 09:43:40|110.61|108.81|111.09|109.29|111.09|109.29|110.61|108.81|0
1644227030000|2022-02-07 09:43:50|110.91|109.11|110.85|109.05|110.97|109.17|110.85|109.05|0
1644227040000|2022-02-07 09:44:00|111.09|109.29|111.34|109.54|111.34|109.54|110.97|109.17|0
1644227050000|2022-02-07 09:44:10|111.09|109.29|110.97|109.17|111.09|109.29|110.97|109.17|0
1644227060000|2022-02-07 09:44:20|111.03|109.23|110.97|109.17|111.03|109.23|110.85|109.05|0
1644227070000|2022-02-07 09:44:30|110.85|109.05|110.91|109.11|110.91|109.11|110.85|109.05|0
1644227080000|2022-02-07 09:44:40|110.85|109.05|110.85|109.05|110.85|109.05|110.73|108.93|0
1644227090000|2022-02-07 09:44:50|110.97|109.17|110.85|109.05|110.97|109.17|110.85|109.05|0
1644227100000|2022-02-07 09:45:00|110.91|109.11|110.61|108.81|110.91|109.11|110.61|108.81|0
1644227110000|2022-02-07 09:45:10|110.49|108.69|110.49|108.69|110.49|108.69|110.42|108.62|0
1644227120000|2022-02-07 09:45:20|110.66|108.86|110.79|108.99|110.79|108.99|110.54|108.74|0
1644227130000|2022-02-07 09:45:30|110.61|108.81|110.79|108.99|110.79|108.99|110.54|108.74|0
1644227140000|2022-02-07 09:45:40|110.85|109.05|110.12|108.32|110.85|109.05|110.12|108.32|0
1644227150000|2022-02-07 09:45:50|110.24|108.44|110.18|108.38|110.3|108.5|110.18|108.38|0
1644227160000|2022-02-07 09:46:00|110.06|108.26|110.12|108.32|110.12|108.32|110|108.2|0
1644227170000|2022-02-07 09:46:10|110|108.2|109.88|108.08|110|108.2|109.88|108.08|0
1644227180000|2022-02-07 09:46:20|110|108.2|109.88|108.08|110|108.2|109.88|108.08|0
1644227190000|2022-02-07 09:46:30|110|108.2|110.24|108.44|110.24|108.44|110|108.2|0
1644227200000|2022-02-07 09:46:40|110.36|108.56|110.61|108.81|110.61|108.81|110.36|108.56|0
1644227210000|2022-02-07 09:46:50|110.6|108.8|110.36|108.56|110.6|108.8|110.36|108.56|0
1644227220000|2022-02-07 09:47:00|110.54|108.74|110.54|108.74|110.54|108.74|110.36|108.56|0
1644227230000|2022-02-07 09:47:10|110.48|108.68|110.85|109.05|110.85|109.05|110.48|108.68|0
1644227240000|2022-02-07 09:47:20|110.91|109.11|110.97|109.17|110.97|109.17|110.91|109.11|0
1644227250000|2022-02-07 09:47:30|111.15|109.35|111.46|109.66|111.7|109.9|111.15|109.35|0
1644227260000|2022-02-07 09:47:40|111.58|109.78|111.51|109.71|111.58|109.78|111.33|109.53|0
1644227270000|2022-02-07 09:47:50|111.27|109.47|110.48|108.68|111.27|109.47|110.48|108.68|0
1644227280000|2022-02-07 09:48:00|110.42|108.62|110.72|108.92|110.72|108.92|110.36|108.56|0
1644227290000|2022-02-07 09:48:10|111.27|109.47|111.33|109.53|111.51|109.71|111.27|109.47|0
1644227300000|2022-02-07 09:48:20|111.09|109.29|110.97|109.17|111.09|109.29|110.97|109.17|0
1644227310000|2022-02-07 09:48:30|110.6|108.8|110.48|108.68|110.6|108.8|110.48|108.68|0
1644227320000|2022-02-07 09:48:40|110.6|108.8|110.85|109.05|110.85|109.05|110.6|108.8|0
1644227330000|2022-02-07 09:48:50|110.9|109.1|110.85|109.05|110.97|109.17|110.85|109.05|0
1644227340000|2022-02-07 09:49:00|110.72|108.92|110.97|109.17|110.97|109.17|110.72|108.92|0
1644227350000|2022-02-07 09:49:10|110.9|109.1|110.85|109.05|111.21|109.41|110.85|109.05|0
1644227360000|2022-02-07 09:49:20|110.72|108.92|110.12|108.32|110.72|108.92|110.12|108.32|0
1644227370000|2022-02-07 09:49:30|110.3|108.5|109.88|108.08|110.3|108.5|109.88|108.08|0
1644227380000|2022-02-07 09:49:40|110|108.2|109.81|108.01|110|108.2|109.81|108.01|0
1644227390000|2022-02-07 09:49:50|109.51|107.71|109.03|107.23|109.51|107.71|109.03|107.23|0
1644227400000|2022-02-07 09:50:00|108.79|106.99|108.43|106.63|108.79|106.99|108.37|106.57|0
1644227410000|2022-02-07 09:50:10|108.31|106.51|108.31|106.51|108.31|106.51|108.07|106.27|0
1644227420000|2022-02-07 09:50:20|108.61|106.81|108.19|106.39|108.61|106.81|108.19|106.39|0
1644227430000|2022-02-07 09:50:30|108.43|106.63|108.19|106.39|108.43|106.63|108.19|106.39|0
1644227440000|2022-02-07 09:50:40|108.31|106.51|108.55|106.75|108.55|106.75|108.19|106.39|0
1644227450000|2022-02-07 09:50:50|108.31|106.51|108.67|106.87|108.67|106.87|108.31|106.51|0
1644227460000|2022-02-07 09:51:00|108.73|106.93|108.55|106.75|108.73|106.93|108.55|106.75|0
1644227470000|2022-02-07 09:51:10|108.67|106.87|109.27|107.47|109.27|107.47|108.55|106.75|0
1644227480000|2022-02-07 09:51:20|109.15|107.35|109.21|107.41|109.27|107.47|109.15|107.35|0
1644227490000|2022-02-07 09:51:30|109.15|107.35|109.39|107.59|109.51|107.71|109.15|107.35|0
1644227500000|2022-02-07 09:51:40|109.87|108.07|109.99|108.19|109.99|108.19|109.75|107.95|0
1644227510000|2022-02-07 09:51:50|110.05|108.25|110.12|108.32|110.24|108.44|110.05|108.25|0
1644227520000|2022-02-07 09:52:00|110.17|108.37|110.36|108.56|110.42|108.62|110.17|108.37|0
1644227530000|2022-02-07 09:52:10|110.24|108.44|110.36|108.56|110.36|108.56|110.11|108.31|0
1644227540000|2022-02-07 09:52:20|110.17|108.37|110.11|108.31|110.29|108.49|110.11|108.31|0
1644227550000|2022-02-07 09:52:30|109.87|108.07|110.29|108.49|110.29|108.49|109.87|108.07|0
1644227560000|2022-02-07 09:52:40|110.41|108.61|110.41|108.61|110.48|108.68|110.41|108.61|0
1644227570000|2022-02-07 09:52:50|110.66|108.86|110.11|108.31|110.66|108.86|110.11|108.31|0
1644227580000|2022-02-07 09:53:00|109.99|108.19|110.11|108.31|110.11|108.31|109.99|108.19|0
1644227590000|2022-02-07 09:53:10|110.17|108.37|110.23|108.43|110.23|108.43|110.11|108.31|0
1644227600000|2022-02-07 09:53:20|110.36|108.56|110.23|108.43|110.36|108.56|110.23|108.43|0
1644227610000|2022-02-07 09:53:30|110.11|108.31|110.29|108.49|110.29|108.49|110.11|108.31|0
1644227620000|2022-02-07 09:53:40|110.36|108.56|110.41|108.61|110.41|108.61|110.36|108.56|0
1644227630000|2022-02-07 09:53:50|110.48|108.68|110.48|108.68|110.48|108.68|110.41|108.61|0
1644227640000|2022-02-07 09:54:00|110.6|108.8|110.84|109.04|110.84|109.04|110.48|108.68|0
1644227650000|2022-02-07 09:54:10|110.72|108.92|110.6|108.8|110.9|109.1|110.6|108.8|0
1644227660000|2022-02-07 09:54:20|110.48|108.68|110.48|108.68|110.6|108.8|110.48|108.68|0
1644227670000|2022-02-07 09:54:30|110.35|108.55|110.11|108.31|110.35|108.55|110.11|108.31|0
1644227680000|2022-02-07 09:54:40|110.23|108.43|110.17|108.37|110.23|108.43|110.17|108.37|0
1644227690000|2022-02-07 09:54:50|110.29|108.49|110.6|108.8|110.6|108.8|110.29|108.49|0
1644227700000|2022-02-07 09:55:00|110.65|108.85|110.65|108.85|110.65|108.85|110.65|108.85|0
1644227710000|2022-02-07 09:55:10|110.84|109.04|111.2|109.4|111.2|109.4|110.84|109.04|0
1644227720000|2022-02-07 09:55:20|111.14|109.34|111.45|109.65|111.45|109.65|111.14|109.34|0
1644227730000|2022-02-07 09:55:30|111.57|109.77|111.57|109.77|111.57|109.77|111.45|109.65|0
1644227740000|2022-02-07 09:55:40|111.69|109.89|111.81|110.01|112.06|110.26|111.69|109.89|0
1644227750000|2022-02-07 09:55:50|111.57|109.77|111.69|109.89|111.69|109.89|111.57|109.77|0
1644227760000|2022-02-07 09:56:00|111.57|109.77|111.32|109.52|111.57|109.77|111.32|109.52|0
1644227770000|2022-02-07 09:56:10|111.45|109.65|111.14|109.34|111.45|109.65|111.14|109.34|0
1644227780000|2022-02-07 09:56:20|111.08|109.28|111.2|109.4|111.2|109.4|111.08|109.28|0
1644227790000|2022-02-07 09:56:30|111.26|109.46|111.45|109.65|111.45|109.65|111.26|109.46|0
1644227800000|2022-02-07 09:56:40|111.32|109.52|111.81|110.01|111.81|110.01|111.32|109.52|0
1644227810000|2022-02-07 09:56:50|111.69|109.89|111.69|109.89|111.69|109.89|111.69|109.89|0
1644227820000|2022-02-07 09:57:00|111.5|109.7|111.2|109.4|111.5|109.7|111.2|109.4|0
1644227830000|2022-02-07 09:57:10|111.08|109.28|111.32|109.52|111.32|109.52|111.08|109.28|0
1644227840000|2022-02-07 09:57:20|111.57|109.77|111.32|109.52|111.57|109.77|111.2|109.4|0
1644227850000|2022-02-07 09:57:30|111.44|109.64|111.69|109.89|111.69|109.89|111.44|109.64|0
1644227860000|2022-02-07 09:57:40|111.62|109.82|111.57|109.77|111.62|109.82|111.5|109.7|0
1644227870000|2022-02-07 09:57:50|111.93|110.13|112.05|110.25|112.05|110.25|111.93|110.13|0
1644227880000|2022-02-07 09:58:00|111.99|110.19|112.3|110.5|112.3|110.5|111.99|110.19|0
1644227890000|2022-02-07 09:58:10|112.18|110.38|112.23|110.43|112.3|110.5|112.18|110.38|0
1644227900000|2022-02-07 09:58:20|112.11|110.31|112.05|110.25|112.11|110.31|112.05|110.25|0
1644227910000|2022-02-07 09:58:30|111.99|110.19|111.69|109.89|111.99|110.19|111.69|109.89|0
1644227920000|2022-02-07 09:58:40|111.62|109.82|112.05|110.25|112.05|110.25|111.62|109.82|0
1644227930000|2022-02-07 09:58:50|112.11|110.31|112.05|110.25|112.18|110.38|112.05|110.25|0
1644227940000|2022-02-07 09:59:00|112.3|110.5|112.3|110.5|112.42|110.62|112.3|110.5|0
1644227950000|2022-02-07 09:59:10|112.48|110.68|112.67|110.87|112.79|110.99|112.48|110.68|0
1644227960000|2022-02-07 09:59:20|112.48|110.68|112.42|110.62|112.48|110.68|112.3|110.5|0
1644227970000|2022-02-07 09:59:30|112.36|110.56|112.42|110.62|112.42|110.62|112.3|110.5|0
1644227980000|2022-02-07 09:59:40|112.3|110.5|111.93|110.13|112.3|110.5|111.93|110.13|0
1644227990000|2022-02-07 09:59:50|111.74|109.94|111.93|110.13|111.93|110.13|111.74|109.94|0
1644228000000|2022-02-07 10:00:00|112.05|110.25|112.11|110.31|112.11|110.31|112.05|110.25|0
1644228010000|2022-02-07 10:00:10|111.93|110.13|112.05|110.25|112.05|110.25|111.93|110.13|0
1644228020000|2022-02-07 10:00:20|112.3|110.5|112.54|110.74|112.54|110.74|112.3|110.5|0
1644228030000|2022-02-07 10:00:30|112.66|110.86|112.3|110.5|112.66|110.86|112.3|110.5|0
1644228040000|2022-02-07 10:00:40|112.42|110.62|112.42|110.62|112.42|110.62|112.42|110.62|0
1644228050000|2022-02-07 10:00:50|112.35|110.55|112.42|110.62|112.42|110.62|112.35|110.55|0
1644228060000|2022-02-07 10:01:00|112.05|110.25|112.3|110.5|112.42|110.62|112.05|110.25|0
1644228070000|2022-02-07 10:01:10|112.35|110.55|111.93|110.13|112.35|110.55|111.93|110.13|0
1644228080000|2022-02-07 10:01:20|112.11|110.31|112.11|110.31|112.17|110.37|112.11|110.31|0
1644228090000|2022-02-07 10:01:30|112.3|110.5|112.66|110.86|112.66|110.86|112.3|110.5|0
1644228100000|2022-02-07 10:01:40|112.6|110.8|112.97|111.17|112.97|111.17|112.6|110.8|0
1644228110000|2022-02-07 10:01:50|112.91|111.11|113.09|111.29|113.09|111.29|112.91|111.11|0
1644228120000|2022-02-07 10:02:00|113.03|111.23|113.52|111.72|113.52|111.72|112.91|111.11|0
1644228130000|2022-02-07 10:02:10|113.65|111.85|113.65|111.85|113.77|111.97|113.65|111.85|0
1644228140000|2022-02-07 10:02:20|113.52|111.72|113.71|111.91|113.71|111.91|113.52|111.72|0
1644228150000|2022-02-07 10:02:30|113.65|111.85|113.65|111.85|113.65|111.85|113.65|111.85|0
1644228160000|2022-02-07 10:02:40|113.58|111.78|113.34|111.54|113.58|111.78|113.34|111.54|0
1644228170000|2022-02-07 10:02:50|113.28|111.48|113.15|111.35|113.28|111.48|113.15|111.35|0
1644228180000|2022-02-07 10:03:00|112.84|111.04|112.91|111.11|113.03|111.23|112.84|111.04|0
1644228190000|2022-02-07 10:03:10|113.15|111.35|113.03|111.23|113.15|111.35|113.03|111.23|0
1644228200000|2022-02-07 10:03:20|113.15|111.35|113.28|111.48|113.52|111.72|113.03|111.23|0
1644228210000|2022-02-07 10:03:30|113.09|111.29|113.15|111.35|113.21|111.41|113.09|111.29|0
1644228220000|2022-02-07 10:03:40|113.03|111.23|113.27|111.47|113.27|111.47|113.03|111.23|0
1644228230000|2022-02-07 10:03:50|113.33|111.53|113.15|111.35|113.33|111.53|113.15|111.35|0
1644228240000|2022-02-07 10:04:00|113.09|111.29|112.96|111.16|113.15|111.35|112.96|111.16|0
1644228250000|2022-02-07 10:04:10|112.78|110.98|112.91|111.11|113.03|111.23|112.78|110.98|0
1644228260000|2022-02-07 10:04:20|112.78|110.98|112.78|110.98|112.91|111.11|112.72|110.92|0
1644228270000|2022-02-07 10:04:30|112.84|111.04|113.15|111.35|113.15|111.35|112.72|110.92|0
1644228280000|2022-02-07 10:04:40|112.91|111.11|112.54|110.74|112.91|111.11|112.54|110.74|0
1644228290000|2022-02-07 10:04:50|112.78|110.98|112.96|111.16|112.96|111.16|112.78|110.98|0
1644228300000|2022-02-07 10:05:00|113.15|111.35|113.03|111.23|113.15|111.35|112.9|111.1|0
1644228310000|2022-02-07 10:05:10|112.96|111.16|113.21|111.41|113.27|111.47|112.9|111.1|0
1644228320000|2022-02-07 10:05:20|113.4|111.6|113.21|111.41|113.4|111.6|113.21|111.41|0
1644228330000|2022-02-07 10:05:30|113.27|111.47|113.03|111.23|113.27|111.47|113.03|111.23|0
1644228340000|2022-02-07 10:05:40|112.9|111.1|113.03|111.23|113.03|111.23|112.9|111.1|0
1644228350000|2022-02-07 10:05:50|113.09|111.29|112.9|111.1|113.15|111.35|112.9|111.1|0
1644228360000|2022-02-07 10:06:00|112.96|111.16|113.09|111.29|113.09|111.29|112.9|111.1|0
1644228370000|2022-02-07 10:06:10|113.15|111.35|113.15|111.35|113.15|111.35|113.03|111.23|0
1644228380000|2022-02-07 10:06:20|113.09|111.29|113.03|111.23|113.15|111.35|113.03|111.23|0
1644228390000|2022-02-07 10:06:30|112.9|111.1|112.66|110.86|112.9|111.1|112.66|110.86|0
1644228400000|2022-02-07 10:06:40|112.53|110.73|112.23|110.43|112.53|110.73|112.1|110.3|0
1644228410000|2022-02-07 10:06:50|112.41|110.61|112.35|110.55|112.41|110.61|112.29|110.49|0
1644228420000|2022-02-07 10:07:00|112.66|110.86|112.66|110.86|112.66|110.86|112.59|110.79|0
1644228430000|2022-02-07 10:07:10|112.72|110.92|112.41|110.61|112.78|110.98|112.41|110.61|0
1644228440000|2022-02-07 10:07:20|112.29|110.49|112.41|110.61|112.53|110.73|112.29|110.49|0
1644228450000|2022-02-07 10:07:30|112.47|110.67|112.41|110.61|112.53|110.73|112.35|110.55|0
1644228460000|2022-02-07 10:07:40|112.35|110.55|112.66|110.86|112.66|110.86|112.29|110.49|0
1644228470000|2022-02-07 10:07:50|112.59|110.79|112.53|110.73|112.59|110.79|112.53|110.73|0
1644228480000|2022-02-07 10:08:00|112.22|110.42|112.17|110.37|112.22|110.42|112.04|110.24|0
1644228490000|2022-02-07 10:08:10|112.22|110.42|112.22|110.42|112.29|110.49|112.17|110.37|0
1644228500000|2022-02-07 10:08:20|112.29|110.49|112.04|110.24|112.29|110.49|112.04|110.24|0
1644228510000|2022-02-07 10:08:30|112.29|110.49|112.29|110.49|112.29|110.49|112.17|110.37|0
1644228530000|2022-02-07 10:08:50|112.22|110.42|112.53|110.73|112.53|110.73|112.22|110.42|0
1644228540000|2022-02-07 10:09:00|112.84|111.04|112.84|111.04|112.84|111.04|112.84|111.04|0
1644228550000|2022-02-07 10:09:10|112.53|110.73|112.16|110.36|112.53|110.73|112.16|110.36|0
1644228560000|2022-02-07 10:09:20|112.04|110.24|112.04|110.24|112.04|110.24|112.04|110.24|0
1644228570000|2022-02-07 10:09:30|112.16|110.36|112.16|110.36|112.16|110.36|112.04|110.24|0
1644228580000|2022-02-07 10:09:40|112.1|110.3|112.16|110.36|112.16|110.36|112.1|110.3|0
1644228590000|2022-02-07 10:09:50|112.22|110.42|112.29|110.49|112.41|110.61|112.22|110.42|0
1644228600000|2022-02-07 10:10:00|112.41|110.61|112.29|110.49|112.41|110.61|112.16|110.36|0
1644228610000|2022-02-07 10:10:10|112.34|110.54|112.1|110.3|112.34|110.54|112.1|110.3|0
1644228620000|2022-02-07 10:10:20|112.16|110.36|112.16|110.36|112.16|110.36|112.1|110.3|0
1644228630000|2022-02-07 10:10:30|112.29|110.49|113.02|111.22|113.02|111.22|112.22|110.42|0
1644228640000|2022-02-07 10:10:40|113.14|111.34|113.51|111.71|113.51|111.71|113.14|111.34|0
1644228650000|2022-02-07 10:10:50|113.57|111.77|113.7|111.9|113.7|111.9|113.57|111.77|0
1644228660000|2022-02-07 10:11:00|113.64|111.84|113.45|111.65|113.64|111.84|113.39|111.59|0
1644228670000|2022-02-07 10:11:10|113.39|111.59|113.27|111.47|113.39|111.59|113.14|111.34|0
1644228690000|2022-02-07 10:11:30|113.51|111.71|113.51|111.71|113.51|111.71|113.39|111.59|0
1644228700000|2022-02-07 10:11:40|113.76|111.96|113.82|112.02|113.82|112.02|113.76|111.96|0
1644228710000|2022-02-07 10:11:50|113.88|112.08|113.64|111.84|113.88|112.08|113.64|111.84|0
1644228720000|2022-02-07 10:12:00|113.76|111.96|113.64|111.84|113.76|111.96|113.64|111.84|0
1644228730000|2022-02-07 10:12:10|113.39|111.59|113.02|111.22|113.39|111.59|113.02|111.22|0
1644228740000|2022-02-07 10:12:20|113.08|111.28|113.02|111.22|113.08|111.28|113.02|111.22|0
1644228750000|2022-02-07 10:12:30|113.14|111.34|113.14|111.34|113.14|111.34|113.14|111.34|0
1644228760000|2022-02-07 10:12:40|113.08|111.28|113.02|111.22|113.08|111.28|113.02|111.22|0
1644228770000|2022-02-07 10:12:50|113.08|111.28|113.14|111.34|113.14|111.34|112.9|111.1|0
1644228780000|2022-02-07 10:13:00|113.76|111.96|113.76|111.96|113.76|111.96|113.76|111.96|0
1644228790000|2022-02-07 10:13:10|113.63|111.83|113.63|111.83|113.76|111.96|113.63|111.83|0
1644228800000|2022-02-07 10:13:20|113.51|111.71|113.32|111.52|113.51|111.71|113.32|111.52|0
1644228810000|2022-02-07 10:13:30|113.57|111.77|113.39|111.59|113.57|111.77|113.39|111.59|0
1644228820000|2022-02-07 10:13:40|113.57|111.77|113.51|111.71|113.76|111.96|113.51|111.71|0
1644228830000|2022-02-07 10:13:50|113.39|111.59|113.39|111.59|113.51|111.71|113.39|111.59|0
1644228840000|2022-02-07 10:14:00|113.45|111.65|113.32|111.52|113.51|111.71|113.2|111.4|0
1644228850000|2022-02-07 10:14:10|113.26|111.46|113.39|111.59|113.39|111.59|113.26|111.46|0
1644228860000|2022-02-07 10:14:20|113.32|111.52|113.76|111.96|113.76|111.96|113.32|111.52|0
1644228870000|2022-02-07 10:14:30|113.82|112.02|113.76|111.96|113.82|112.02|113.76|111.96|0
1644228880000|2022-02-07 10:14:40|113.82|112.02|113.82|112.02|113.82|112.02|113.82|112.02|0
1644228890000|2022-02-07 10:14:50|113.76|111.96|113.69|111.89|113.88|112.08|113.69|111.89|0
1644228900000|2022-02-07 10:15:00|114|112.2|113.88|112.08|114|112.2|113.88|112.08|0
1644228910000|2022-02-07 10:15:10|113.69|111.89|113.76|111.96|113.76|111.96|113.63|111.83|0
1644228920000|2022-02-07 10:15:20|113.88|112.08|113.88|112.08|113.88|112.08|113.88|112.08|0
1644228930000|2022-02-07 10:15:30|113.76|111.96|113.76|111.96|113.88|112.08|113.76|111.96|0
1644228950000|2022-02-07 10:15:50|113.69|111.89|113.81|112.01|113.81|112.01|113.69|111.89|0
1644228960000|2022-02-07 10:16:00|113.75|111.95|113.63|111.83|113.81|112.01|113.63|111.83|0
1644228970000|2022-02-07 10:16:10|113.26|111.46|113.38|111.58|113.38|111.58|113.26|111.46|0
1644228980000|2022-02-07 10:16:20|113.26|111.46|113.38|111.58|113.38|111.58|113.26|111.46|0
1644228990000|2022-02-07 10:16:30|113.44|111.64|113.63|111.83|113.63|111.83|113.44|111.64|0
1644229000000|2022-02-07 10:16:40|113.88|112.08|113.75|111.95|113.88|112.08|113.75|111.95|0
1644229010000|2022-02-07 10:16:50|113.81|112.01|113.69|111.89|113.81|112.01|113.63|111.83|0
1644229020000|2022-02-07 10:17:00|113.75|111.95|113.26|111.46|113.75|111.95|113.26|111.46|0
1644229030000|2022-02-07 10:17:10|113.2|111.4|113.26|111.46|113.26|111.46|113.2|111.4|0
1644229040000|2022-02-07 10:17:20|113.2|111.4|113.32|111.52|113.32|111.52|113.2|111.4|0
1644229050000|2022-02-07 10:17:30|113.26|111.46|113.26|111.46|113.26|111.46|113.2|111.4|0
1644229060000|2022-02-07 10:17:40|113.2|111.4|113.26|111.46|113.26|111.46|113.2|111.4|0
1644229070000|2022-02-07 10:17:50|113.32|111.52|113.2|111.4|113.32|111.52|113.14|111.34|0
1644229080000|2022-02-07 10:18:00|113.14|111.34|113.51|111.71|113.51|111.71|113.14|111.34|0
1644229090000|2022-02-07 10:18:10|113.38|111.58|113.26|111.46|113.38|111.58|113.26|111.46|0
1644229100000|2022-02-07 10:18:20|113.2|111.4|112.89|111.09|113.2|111.4|112.89|111.09|0
1644229110000|2022-02-07 10:18:30|112.95|111.15|113.01|111.21|113.01|111.21|112.89|111.09|0
1644229120000|2022-02-07 10:18:40|112.89|111.09|112.89|111.09|113.01|111.21|112.89|111.09|0
1644229130000|2022-02-07 10:18:50|113.01|111.21|113.14|111.34|113.14|111.34|113.01|111.21|0
1644229140000|2022-02-07 10:19:00|113.19|111.39|113.07|111.27|113.19|111.39|113.01|111.21|0
1644229150000|2022-02-07 10:19:10|113.14|111.34|113.26|111.46|113.26|111.46|113.14|111.34|0
1644229160000|2022-02-07 10:19:20|113.32|111.52|113.38|111.58|113.38|111.58|113.26|111.46|0
1644229170000|2022-02-07 10:19:30|113.26|111.46|113.26|111.46|113.26|111.46|113.26|111.46|0
1644229180000|2022-02-07 10:19:40|113.32|111.52|113.13|111.33|113.38|111.58|113.13|111.33|0
1644229190000|2022-02-07 10:19:50|113.01|111.21|112.89|111.09|113.07|111.27|112.89|111.09|0
1644229200000|2022-02-07 10:20:00|112.77|110.97|112.28|110.48|112.77|110.97|112.28|110.48|0
1644229210000|2022-02-07 10:20:10|112.15|110.35|112.03|110.23|112.4|110.6|112.03|110.23|0
1644229230000|2022-02-07 10:20:30|112.15|110.35|112.09|110.29|112.15|110.35|112.03|110.23|0
1644229240000|2022-02-07 10:20:40|112.64|110.84|112.77|110.97|112.77|110.97|112.64|110.84|0
1644229250000|2022-02-07 10:20:50|112.64|110.84|112.82|111.02|112.82|111.02|112.64|110.84|0
1644229260000|2022-02-07 10:21:00|112.64|110.84|112.76|110.96|112.76|110.96|112.64|110.84|0
1644229270000|2022-02-07 10:21:10|112.89|111.09|112.64|110.84|112.89|111.09|112.64|110.84|0
1644229280000|2022-02-07 10:21:20|112.76|110.96|112.76|110.96|112.82|111.02|112.64|110.84|0
1644229290000|2022-02-07 10:21:30|112.89|111.09|113.07|111.27|113.07|111.27|112.89|111.09|0
1644229300000|2022-02-07 10:21:40|112.89|111.09|112.89|111.09|112.89|111.09|112.82|111.02|0
1644229310000|2022-02-07 10:21:50|112.95|111.15|112.82|111.02|112.95|111.15|112.82|111.02|0
1644229320000|2022-02-07 10:22:00|112.76|110.96|112.27|110.47|112.76|110.96|112.15|110.35|0
1644229330000|2022-02-07 10:22:10|112.4|110.6|112.33|110.53|112.4|110.6|112.33|110.53|0
1644229340000|2022-02-07 10:22:20|112.27|110.47|112.27|110.47|112.27|110.47|112.27|110.47|0
1644229350000|2022-02-07 10:22:30|112.03|110.23|112.15|110.35|112.15|110.35|112.03|110.23|0
1644229360000|2022-02-07 10:22:40|112.33|110.53|112.21|110.41|112.33|110.53|112.21|110.41|0
1644229370000|2022-02-07 10:22:50|112.52|110.72|112.27|110.47|112.52|110.72|112.27|110.47|0
1644229380000|2022-02-07 10:23:00|112.39|110.59|112.45|110.65|112.58|110.78|112.39|110.59|0
1644229390000|2022-02-07 10:23:10|112.27|110.47|112.27|110.47|112.27|110.47|112.21|110.41|0
1644229400000|2022-02-07 10:23:20|112.33|110.53|112.52|110.72|112.52|110.72|112.33|110.53|0
1644229410000|2022-02-07 10:23:30|112.58|110.78|112.7|110.9|112.7|110.9|112.52|110.72|0
1644229420000|2022-02-07 10:23:40|112.76|110.96|113.01|111.21|113.01|111.21|112.76|110.96|0
1644229430000|2022-02-07 10:23:50|112.88|111.08|112.82|111.02|113.01|111.21|112.82|111.02|0
1644229440000|2022-02-07 10:24:00|112.76|110.96|112.58|110.78|112.76|110.96|112.58|110.78|0
1644229450000|2022-02-07 10:24:10|112.64|110.84|112.64|110.84|112.64|110.84|112.64|110.84|0
1644229460000|2022-02-07 10:24:20|112.57|110.77|112.39|110.59|112.64|110.84|112.39|110.59|0
1644229470000|2022-02-07 10:24:30|112.27|110.47|112.27|110.47|112.27|110.47|112.27|110.47|0
1644229480000|2022-02-07 10:24:40|112.33|110.53|112.08|110.28|112.33|110.53|112.08|110.28|0
1644229490000|2022-02-07 10:24:50|112.27|110.47|112.33|110.53|112.33|110.53|112.27|110.47|0
1644229500000|2022-02-07 10:25:00|112.39|110.59|112.39|110.59|112.45|110.65|112.39|110.59|0
1644229510000|2022-02-07 10:25:10|112.52|110.72|112.64|110.84|112.64|110.84|112.52|110.72|0
1644229520000|2022-02-07 10:25:20|112.51|110.71|112.51|110.71|112.51|110.71|112.51|110.71|0
1644229530000|2022-02-07 10:25:30|112.45|110.65|112.08|110.28|112.45|110.65|112.08|110.28|0
1644229540000|2022-02-07 10:25:40|112.21|110.41|112.15|110.35|112.21|110.41|112.15|110.35|0
1644229550000|2022-02-07 10:25:50|112.02|110.22|112.33|110.53|112.39|110.59|112.02|110.22|0
1644229560000|2022-02-07 10:26:00|112.02|110.22|112.27|110.47|112.27|110.47|112.02|110.22|0
1644229570000|2022-02-07 10:26:10|112.33|110.53|112.39|110.59|112.39|110.59|112.33|110.53|0
1644229580000|2022-02-07 10:26:20|112.45|110.65|112.64|110.84|112.64|110.84|112.45|110.65|0
1644229590000|2022-02-07 10:26:30|112.57|110.77|112.7|110.9|112.7|110.9|112.57|110.77|0
1644229600000|2022-02-07 10:26:40|112.64|110.84|112.76|110.96|112.76|110.96|112.64|110.84|0
1644229610000|2022-02-07 10:26:50|112.88|111.08|112.51|110.71|112.88|111.08|112.51|110.71|0
1644229620000|2022-02-07 10:27:00|112.08|110.28|112.2|110.4|112.2|110.4|112.08|110.28|0
1644229630000|2022-02-07 10:27:10|112.15|110.35|112.02|110.22|112.15|110.35|112.02|110.22|0
1644229640000|2022-02-07 10:27:20|112.2|110.4|112.33|110.53|112.39|110.59|112.2|110.4|0
1644229650000|2022-02-07 10:27:30|112.2|110.4|112.2|110.4|112.27|110.47|112.2|110.4|0
1644229660000|2022-02-07 10:27:40|112.27|110.47|112.33|110.53|112.39|110.59|112.27|110.47|0
1644229670000|2022-02-07 10:27:50|112.27|110.47|112.27|110.47|112.27|110.47|112.27|110.47|0
1644229680000|2022-02-07 10:28:00|112.39|110.59|112.69|110.89|112.69|110.89|112.27|110.47|0
1644229690000|2022-02-07 10:28:10|112.63|110.83|112.51|110.71|112.63|110.83|112.51|110.71|0
1644229700000|2022-02-07 10:28:20|112.57|110.77|112.57|110.77|112.63|110.83|112.51|110.71|0
1644229710000|2022-02-07 10:28:30|112.51|110.71|112.51|110.71|112.63|110.83|112.51|110.71|0
1644229720000|2022-02-07 10:28:40|112.57|110.77|112.51|110.71|112.63|110.83|112.51|110.71|0
1644229730000|2022-02-07 10:28:50|112.63|110.83|112.88|111.08|112.88|111.08|112.63|110.83|0
1644229740000|2022-02-07 10:29:00|113.13|111.33|113.86|112.06|113.86|112.06|113.13|111.33|0
1644229750000|2022-02-07 10:29:10|113.68|111.88|113.62|111.82|113.68|111.88|113.62|111.82|0
1644229760000|2022-02-07 10:29:20|113.31|111.51|113.37|111.57|113.43|111.63|113.31|111.51|0
1644229770000|2022-02-07 10:29:30|113.43|111.63|113.37|111.57|113.43|111.63|113.37|111.57|0
1644229780000|2022-02-07 10:29:40|113.25|111.45|112.69|110.89|113.25|111.45|112.57|110.77|0
1644229790000|2022-02-07 10:29:50|112.76|110.96|112.63|110.83|112.76|110.96|112.63|110.83|0
1644229800000|2022-02-07 10:30:00|112.76|110.96|112.76|110.96|112.88|111.08|112.76|110.96|0
1644229810000|2022-02-07 10:30:10|112.63|110.83|113.12|111.32|113.25|111.45|112.63|110.83|0
1644229820000|2022-02-07 10:30:20|113.25|111.45|113.31|111.51|113.31|111.51|113.25|111.45|0
1644229830000|2022-02-07 10:30:30|113.43|111.63|113.25|111.45|113.49|111.69|113.25|111.45|0
1644229840000|2022-02-07 10:30:40|113.37|111.57|113.49|111.69|113.55|111.75|113.37|111.57|0
1644229850000|2022-02-07 10:30:50|113.37|111.57|113.49|111.69|113.49|111.69|113.37|111.57|0
1644229860000|2022-02-07 10:31:00|113.31|111.51|113.12|111.32|113.31|111.51|113.12|111.32|0
1644229870000|2022-02-07 10:31:10|113.37|111.57|113.18|111.38|113.49|111.69|113.18|111.38|0
1644229880000|2022-02-07 10:31:20|113.12|111.32|113.25|111.45|113.25|111.45|113.12|111.32|0
1644229890000|2022-02-07 10:31:30|113.12|111.32|112.69|110.89|113.12|111.32|112.69|110.89|0
1644229900000|2022-02-07 10:31:40|112.51|110.71|112.75|110.95|112.75|110.95|112.51|110.71|0
1644229910000|2022-02-07 10:31:50|112.88|111.08|112.63|110.83|112.88|111.08|112.63|110.83|0
1644229920000|2022-02-07 10:32:00|112.51|110.71|112.32|110.52|112.51|110.71|112.32|110.52|0
1644229930000|2022-02-07 10:32:10|112.39|110.59|112.32|110.52|112.39|110.59|112.26|110.46|0
1644229940000|2022-02-07 10:32:20|112.14|110.34|112.2|110.4|112.32|110.52|112.14|110.34|0
1644229950000|2022-02-07 10:32:30|112.44|110.64|112.38|110.58|112.44|110.64|112.38|110.58|0
1644229960000|2022-02-07 10:32:40|112.14|110.34|112.08|110.28|112.26|110.46|112.08|110.28|0
1644229970000|2022-02-07 10:32:50|112.02|110.22|111.89|110.09|112.02|110.22|111.89|110.09|0
1644229980000|2022-02-07 10:33:00|111.83|110.03|111.89|110.09|111.89|110.09|111.83|110.03|0
1644229990000|2022-02-07 10:33:10|111.77|109.97|112.02|110.22|112.02|110.22|111.77|109.97|0
1644230000000|2022-02-07 10:33:20|112.08|110.28|112.02|110.22|112.14|110.34|111.89|110.09|0
1644230010000|2022-02-07 10:33:30|111.95|110.15|111.89|110.09|111.95|110.15|111.83|110.03|0
1644230020000|2022-02-07 10:33:40|111.77|109.97|111.89|110.09|111.89|110.09|111.77|109.97|0
1644230030000|2022-02-07 10:33:50|111.83|110.03|111.83|110.03|111.89|110.09|111.83|110.03|0
1644230040000|2022-02-07 10:34:00|111.89|110.09|111.89|110.09|111.95|110.15|111.89|110.09|0
1644230050000|2022-02-07 10:34:10|112.02|110.22|111.95|110.15|112.02|110.22|111.83|110.03|0
1644230060000|2022-02-07 10:34:20|111.89|110.09|111.89|110.09|112.14|110.34|111.89|110.09|0
1644230070000|2022-02-07 10:34:30|111.95|110.15|112.07|110.27|112.07|110.27|111.95|110.15|0
1644230080000|2022-02-07 10:34:40|112.14|110.34|111.95|110.15|112.14|110.34|111.89|110.09|0
1644230090000|2022-02-07 10:34:50|111.89|110.09|112.02|110.22|112.02|110.22|111.89|110.09|0
1644230100000|2022-02-07 10:35:00|111.89|110.09|111.04|109.24|111.89|110.09|110.92|109.12|0
1644230110000|2022-02-07 10:35:10|111.1|109.3|111.22|109.42|111.28|109.48|111.1|109.3|0
1644230120000|2022-02-07 10:35:20|111.16|109.36|111.65|109.85|111.65|109.85|111.16|109.36|0
1644230130000|2022-02-07 10:35:30|111.71|109.91|111.89|110.09|111.89|110.09|111.71|109.91|0
1644230140000|2022-02-07 10:35:40|111.77|109.97|112.14|110.34|112.14|110.34|111.77|109.97|0
1644230150000|2022-02-07 10:35:50|112.5|110.7|112.75|110.95|112.75|110.95|112.5|110.7|0
1644230160000|2022-02-07 10:36:00|112.56|110.76|112.38|110.58|112.63|110.83|112.38|110.58|0
1644230170000|2022-02-07 10:36:10|112.26|110.46|111.89|110.09|112.26|110.46|111.89|110.09|0
1644230180000|2022-02-07 10:36:20|112.14|110.34|112.14|110.34|112.26|110.46|112.14|110.34|0
1644230190000|2022-02-07 10:36:30|112.5|110.7|112.87|111.07|113.05|111.25|112.5|110.7|0
1644230200000|2022-02-07 10:36:40|112.99|111.19|112.99|111.19|112.99|111.19|112.93|111.13|0
1644230210000|2022-02-07 10:36:50|112.32|110.52|112.38|110.58|112.38|110.58|112.26|110.46|0
1644230220000|2022-02-07 10:37:00|112.32|110.52|112.38|110.58|112.38|110.58|112.32|110.52|0
1644230230000|2022-02-07 10:37:10|112.5|110.7|112.5|110.7|112.62|110.82|112.5|110.7|0
1644230240000|2022-02-07 10:37:20|112.56|110.76|112.56|110.76|112.68|110.88|112.56|110.76|0
1644230250000|2022-02-07 10:37:30|112.5|110.7|112.32|110.52|112.5|110.7|112.32|110.52|0
1644230260000|2022-02-07 10:37:40|112.26|110.46|112.56|110.76|112.62|110.82|112.26|110.46|0
1644230270000|2022-02-07 10:37:50|112.75|110.95|112.56|110.76|112.75|110.95|112.56|110.76|0
1644230280000|2022-02-07 10:38:00|112.32|110.52|112.5|110.7|112.5|110.7|112.32|110.52|0
1644230290000|2022-02-07 10:38:10|112.44|110.64|112.56|110.76|112.56|110.76|112.44|110.64|0
1644230300000|2022-02-07 10:38:20|112.5|110.7|112.26|110.46|112.5|110.7|112.26|110.46|0
1644230310000|2022-02-07 10:38:30|112.13|110.33|112.26|110.46|112.26|110.46|112.13|110.33|0
1644230320000|2022-02-07 10:38:40|112.19|110.39|112.19|110.39|112.26|110.46|112.13|110.33|0
1644230330000|2022-02-07 10:38:50|112.38|110.58|112.44|110.64|112.44|110.64|112.31|110.51|0
1644230340000|2022-02-07 10:39:00|112.38|110.58|112.56|110.76|112.56|110.76|112.38|110.58|0
1644230350000|2022-02-07 10:39:10|112.38|110.58|112.26|110.46|112.38|110.58|112.26|110.46|0
1644230360000|2022-02-07 10:39:20|112.38|110.58|112.38|110.58|112.38|110.58|112.38|110.58|0
1644230370000|2022-02-07 10:39:30|112.25|110.45|112.07|110.27|112.25|110.45|112.07|110.27|0
1644230380000|2022-02-07 10:39:40|112.01|110.21|112.01|110.21|112.13|110.33|112.01|110.21|0
1644230390000|2022-02-07 10:39:50|112.07|110.27|112.19|110.39|112.25|110.45|112.07|110.27|0
1644230400000|2022-02-07 10:40:00|112.38|110.58|112.13|110.33|112.44|110.64|112.13|110.33|0
1644230410000|2022-02-07 10:40:10|112.07|110.27|112.13|110.33|112.19|110.39|112.01|110.21|0
1644230420000|2022-02-07 10:40:20|111.95|110.15|112.01|110.21|112.01|110.21|111.95|110.15|0
1644230430000|2022-02-07 10:40:30|112.07|110.27|112.07|110.27|112.13|110.33|112.07|110.27|0
1644230440000|2022-02-07 10:40:40|112.19|110.39|112.8|111|112.8|111|112.19|110.39|0
1644230450000|2022-02-07 10:40:50|112.68|110.88|112.87|111.07|112.87|111.07|112.62|110.82|0
1644230460000|2022-02-07 10:41:00|112.68|110.88|112.62|110.82|112.68|110.88|112.56|110.76|0
1644230470000|2022-02-07 10:41:10|112.56|110.76|112.87|111.07|112.87|111.07|112.43|110.63|0
1644230480000|2022-02-07 10:41:20|112.74|110.94|112.62|110.82|112.74|110.94|112.62|110.82|0
1644230490000|2022-02-07 10:41:30|112.56|110.76|112.5|110.7|112.62|110.82|112.5|110.7|0
1644230500000|2022-02-07 10:41:40|112.62|110.82|112.5|110.7|112.74|110.94|112.5|110.7|0
1644230510000|2022-02-07 10:41:50|112.56|110.76|112.74|110.94|112.8|111|112.56|110.76|0
1644230520000|2022-02-07 10:42:00|112.87|111.07|112.92|111.12|112.99|111.19|112.87|111.07|0
1644230530000|2022-02-07 10:42:10|112.68|110.88|112.74|110.94|112.8|111|112.68|110.88|0
1644230540000|2022-02-07 10:42:20|112.8|111|112.74|110.94|112.86|111.06|112.74|110.94|0
1644230550000|2022-02-07 10:42:30|113.11|111.31|112.99|111.19|113.29|111.49|112.99|111.19|0
1644230560000|2022-02-07 10:42:40|112.56|110.76|112.37|110.57|112.68|110.88|112.37|110.57|0
1644230570000|2022-02-07 10:42:50|112.25|110.45|112.25|110.45|112.25|110.45|112.13|110.33|0
1644230580000|2022-02-07 10:43:00|112.01|110.21|111.82|110.02|112.01|110.21|111.82|110.02|0
1644230590000|2022-02-07 10:43:10|111.88|110.08|111.7|109.9|111.88|110.08|111.7|109.9|0
1644230600000|2022-02-07 10:43:20|111.64|109.84|111.7|109.9|111.7|109.9|111.64|109.84|0
1644230610000|2022-02-07 10:43:30|111.64|109.84|112.37|110.57|112.37|110.57|111.64|109.84|0
1644230620000|2022-02-07 10:43:40|112.13|110.33|112.31|110.51|112.31|110.51|112.06|110.26|0
1644230630000|2022-02-07 10:43:50|112.37|110.57|112.37|110.57|112.55|110.75|112.37|110.57|0
1644230640000|2022-02-07 10:44:00|112.5|110.7|112.37|110.57|112.5|110.7|112.13|110.33|0
1644230650000|2022-02-07 10:44:10|112.49|110.69|112.86|111.06|112.86|111.06|112.49|110.69|0
1644230660000|2022-02-07 10:44:20|113.11|111.31|112.86|111.06|113.11|111.31|112.86|111.06|0
1644230670000|2022-02-07 10:44:30|112.99|111.19|112.86|111.06|112.99|111.19|112.86|111.06|0
1644230680000|2022-02-07 10:44:40|112.8|111|113.04|111.24|113.11|111.31|112.8|111|0
1644230690000|2022-02-07 10:44:50|113.23|111.43|113.72|111.92|113.72|111.92|113.17|111.37|0
1644230700000|2022-02-07 10:45:00|113.54|111.74|113.23|111.43|113.54|111.74|113.23|111.43|0
1644230710000|2022-02-07 10:45:10|113.54|111.74|114.47|112.67|114.47|112.67|113.54|111.74|0
1644230720000|2022-02-07 10:45:20|114.53|112.73|114.4|112.6|114.53|112.73|114.34|112.54|0
1644230730000|2022-02-07 10:45:30|114.47|112.67|114.71|112.91|114.71|112.91|114.47|112.67|0
1644230740000|2022-02-07 10:45:40|114.84|113.04|114.52|112.72|114.84|113.04|114.52|112.72|0
1644230750000|2022-02-07 10:45:50|114.47|112.67|114.59|112.79|114.59|112.79|114.4|112.6|0
1644230760000|2022-02-07 10:46:00|114.47|112.67|114.46|112.66|114.47|112.67|114.34|112.54|0
1644230770000|2022-02-07 10:46:10|114.52|112.72|114.4|112.6|114.59|112.79|114.4|112.6|0
1644230780000|2022-02-07 10:46:20|114.52|112.72|114.71|112.91|114.71|112.91|114.52|112.72|0
1644230790000|2022-02-07 10:46:30|114.84|113.04|114.84|113.04|114.96|113.16|114.84|113.04|0
1644230800000|2022-02-07 10:46:40|114.71|112.91|114.77|112.97|114.84|113.04|114.71|112.91|0
1644230810000|2022-02-07 10:46:50|114.59|112.79|114.4|112.6|114.59|112.79|114.34|112.54|0
1644230820000|2022-02-07 10:47:00|114.34|112.54|114.34|112.54|114.34|112.54|114.28|112.48|0
1644230830000|2022-02-07 10:47:10|114.22|112.42|114.15|112.35|114.28|112.48|114.15|112.35|0
1644230840000|2022-02-07 10:47:20|114.34|112.54|114.46|112.66|114.52|112.72|114.34|112.54|0
1644230850000|2022-02-07 10:47:30|114.34|112.54|114.22|112.42|114.34|112.54|114.22|112.42|0
1644230860000|2022-02-07 10:47:40|114.34|112.54|114.34|112.54|114.34|112.54|114.22|112.42|0
1644230870000|2022-02-07 10:47:50|114.22|112.42|114.22|112.42|114.27|112.47|114.22|112.42|0
1644230880000|2022-02-07 10:48:00|114.09|112.29|114.22|112.42|114.22|112.42|114.09|112.29|0
1644230890000|2022-02-07 10:48:10|114.09|112.29|114.15|112.35|114.15|112.35|113.97|112.17|0
1644230900000|2022-02-07 10:48:20|114.03|112.23|114.21|112.41|114.21|112.41|114.03|112.23|0
1644230910000|2022-02-07 10:48:30|114.15|112.35|114.46|112.66|114.59|112.79|114.15|112.35|0
1644230920000|2022-02-07 10:48:40|114.34|112.54|114.27|112.47|114.34|112.54|114.21|112.41|0
1644230930000|2022-02-07 10:48:50|114.15|112.35|114.46|112.66|114.46|112.66|114.15|112.35|0
1644230940000|2022-02-07 10:49:00|114.71|112.91|114.59|112.79|114.71|112.91|114.52|112.72|0
1644230950000|2022-02-07 10:49:10|114.52|112.72|114.34|112.54|114.52|112.72|114.21|112.41|0
1644230960000|2022-02-07 10:49:20|114.4|112.6|114.03|112.23|114.4|112.6|114.03|112.23|0
1644230970000|2022-02-07 10:49:30|114.09|112.29|114.15|112.35|114.15|112.35|114.09|112.29|0
1644230980000|2022-02-07 10:49:40|114.09|112.29|113.84|112.04|114.09|112.29|113.84|112.04|0
1644230990000|2022-02-07 10:49:50|113.97|112.17|113.65|111.85|113.97|112.17|113.65|111.85|0
1644231000000|2022-02-07 10:50:00|113.84|112.04|113.72|111.92|113.84|112.04|113.6|111.8|0
1644231010000|2022-02-07 10:50:10|113.65|111.85|113.35|111.55|113.65|111.85|113.35|111.55|0
1644231020000|2022-02-07 10:50:20|113.23|111.43|113.23|111.43|113.23|111.43|113.23|111.43|0
1644231030000|2022-02-07 10:50:30|113.1|111.3|113.1|111.3|113.1|111.3|113.1|111.3|0
1644231040000|2022-02-07 10:50:40|113.16|111.36|113.22|111.42|113.35|111.55|113.16|111.36|0
1644231060000|2022-02-07 10:51:00|113.1|111.3|113.28|111.48|113.28|111.48|113.1|111.3|0
1644231070000|2022-02-07 10:51:10|113.35|111.55|113.1|111.3|113.47|111.67|113.1|111.3|0
1644231080000|2022-02-07 10:51:20|113.04|111.24|113.1|111.3|113.16|111.36|113.04|111.24|0
1644231090000|2022-02-07 10:51:30|112.98|111.18|113.22|111.42|113.22|111.42|112.98|111.18|0
1644231100000|2022-02-07 10:51:40|112.98|111.18|113.1|111.3|113.1|111.3|112.98|111.18|0
1644231110000|2022-02-07 10:51:50|113.22|111.42|113.16|111.36|113.35|111.55|113.16|111.36|0
1644231120000|2022-02-07 10:52:00|113.35|111.55|112.79|110.99|113.35|111.55|112.79|110.99|0
1644231130000|2022-02-07 10:52:10|112.73|110.93|112.67|110.87|112.73|110.93|112.67|110.87|0
1644231140000|2022-02-07 10:52:20|112.73|110.93|112.67|110.87|112.73|110.93|112.67|110.87|0
1644231150000|2022-02-07 10:52:30|112.73|110.93|112.61|110.81|112.73|110.93|112.61|110.81|0
1644231160000|2022-02-07 10:52:40|112.73|110.93|112.61|110.81|112.73|110.93|112.61|110.81|0
1644231170000|2022-02-07 10:52:50|112.85|111.05|113.22|111.42|113.22|111.42|112.85|111.05|0
1644231180000|2022-02-07 10:53:00|113.1|111.3|113.04|111.24|113.1|111.3|113.04|111.24|0
1644231190000|2022-02-07 10:53:10|112.98|111.18|113.1|111.3|113.1|111.3|112.98|111.18|0
1644231200000|2022-02-07 10:53:20|112.98|111.18|112.67|110.87|112.98|111.18|112.67|110.87|0
1644231210000|2022-02-07 10:53:30|112.54|110.74|112.73|110.93|112.73|110.93|112.54|110.74|0
1644231220000|2022-02-07 10:53:40|112.98|111.18|112.79|110.99|112.98|111.18|112.73|110.93|0
1644231230000|2022-02-07 10:53:50|112.85|111.05|113.28|111.48|113.28|111.48|112.85|111.05|0
1644231240000|2022-02-07 10:54:00|113.1|111.3|113.1|111.3|113.22|111.42|113.1|111.3|0
1644231250000|2022-02-07 10:54:10|112.98|111.18|113.03|111.23|113.1|111.3|112.98|111.18|0
1644231260000|2022-02-07 10:54:20|113.1|111.3|112.97|111.17|113.1|111.3|112.97|111.17|0
1644231270000|2022-02-07 10:54:30|113.1|111.3|112.85|111.05|113.1|111.3|112.85|111.05|0
1644231280000|2022-02-07 10:54:40|112.73|110.93|112.97|111.17|112.97|111.17|112.73|110.93|0
1644231290000|2022-02-07 10:54:50|112.91|111.11|112.73|110.93|112.91|111.11|112.73|110.93|0
1644231300000|2022-02-07 10:55:00|112.61|110.81|112.54|110.74|112.66|110.86|112.48|110.68|0
1644231310000|2022-02-07 10:55:10|112.48|110.68|112.61|110.81|112.61|110.81|112.48|110.68|0
1644231320000|2022-02-07 10:55:20|112.54|110.74|112.36|110.56|112.54|110.74|112.36|110.56|0
1644231330000|2022-02-07 10:55:30|112.24|110.44|112.12|110.32|112.24|110.44|112.12|110.32|0
1644231340000|2022-02-07 10:55:40|111.99|110.19|111.93|110.13|111.99|110.19|111.87|110.07|0
1644231350000|2022-02-07 10:55:50|111.75|109.95|111.63|109.83|111.75|109.95|111.63|109.83|0
1644231360000|2022-02-07 10:56:00|111.56|109.76|111.68|109.88|111.87|110.07|111.56|109.76|0
1644231370000|2022-02-07 10:56:10|111.87|110.07|111.93|110.13|111.93|110.13|111.87|110.07|0
1644231380000|2022-02-07 10:56:20|111.81|110.01|111.81|110.01|111.93|110.13|111.81|110.01|0
1644231390000|2022-02-07 10:56:30|111.87|110.07|112.24|110.44|112.24|110.44|111.87|110.07|0
1644231400000|2022-02-07 10:56:40|111.87|110.07|112.11|110.31|112.17|110.37|111.87|110.07|0
1644231410000|2022-02-07 10:56:50|111.99|110.19|112.17|110.37|112.24|110.44|111.99|110.19|0
1644231420000|2022-02-07 10:57:00|112.11|110.31|112.11|110.31|112.11|110.31|112.05|110.25|0
1644231430000|2022-02-07 10:57:10|111.99|110.19|111.99|110.19|111.99|110.19|111.99|110.19|0
1644231440000|2022-02-07 10:57:20|112.05|110.25|112.11|110.31|112.17|110.37|112.05|110.25|0
1644231450000|2022-02-07 10:57:30|112.05|110.25|111.87|110.07|112.05|110.25|111.87|110.07|0
1644231460000|2022-02-07 10:57:40|111.38|109.58|111.26|109.46|111.5|109.7|111.26|109.46|0
1644231470000|2022-02-07 10:57:50|111.38|109.58|111.38|109.58|111.38|109.58|111.32|109.52|0
1644231480000|2022-02-07 10:58:00|111.32|109.52|111.26|109.46|111.32|109.52|111.26|109.46|0
1644231490000|2022-02-07 10:58:10|111.32|109.52|111.32|109.52|111.38|109.58|111.32|109.52|0
1644231500000|2022-02-07 10:58:20|111.26|109.46|111.62|109.82|111.62|109.82|111.26|109.46|0
1644231510000|2022-02-07 10:58:30|111.68|109.88|111.8|110|111.99|110.19|111.68|109.88|0
1644231520000|2022-02-07 10:58:40|111.87|110.07|111.8|110|111.87|110.07|111.8|110|0
1644231530000|2022-02-07 10:58:50|111.75|109.95|111.62|109.82|111.75|109.95|111.62|109.82|0
1644231540000|2022-02-07 10:59:00|111.56|109.76|111.74|109.94|111.75|109.95|111.56|109.76|0
1644231550000|2022-02-07 10:59:10|111.38|109.58|111.14|109.34|111.38|109.58|111.14|109.34|0
1644231560000|2022-02-07 10:59:20|111.38|109.58|111.19|109.39|111.38|109.58|111.19|109.39|0
1644231570000|2022-02-07 10:59:30|111.26|109.46|110.65|108.85|111.26|109.46|110.65|108.85|0
1644231580000|2022-02-07 10:59:40|110.77|108.97|111.01|109.21|111.01|109.21|110.77|108.97|0
1644231590000|2022-02-07 10:59:50|110.89|109.09|111.13|109.33|111.13|109.33|110.89|109.09|0
1644231600000|2022-02-07 11:00:00|110.89|109.09|111.01|109.21|111.01|109.21|110.89|109.09|0
1644231610000|2022-02-07 11:00:10|111.13|109.33|111.38|109.58|111.38|109.58|111.13|109.33|0
1644231620000|2022-02-07 11:00:20|111.56|109.76|111.74|109.94|111.92|110.12|111.56|109.76|0
1644231630000|2022-02-07 11:00:30|111.8|110|111.62|109.82|111.8|110|111.62|109.82|0
1644231640000|2022-02-07 11:00:40|111.74|109.94|111.38|109.58|111.74|109.94|111.38|109.58|0
1644231650000|2022-02-07 11:00:50|111.26|109.46|110.89|109.09|111.26|109.46|110.89|109.09|0
1644231660000|2022-02-07 11:01:00|111.26|109.46|111.26|109.46|111.26|109.46|111.01|109.21|0
1644231670000|2022-02-07 11:01:10|111.5|109.7|111.38|109.58|111.5|109.7|111.31|109.51|0
1644231680000|2022-02-07 11:01:20|111.25|109.45|111.31|109.51|111.38|109.58|111.25|109.45|0
1644231690000|2022-02-07 11:01:30|111.38|109.58|111.62|109.82|111.62|109.82|111.38|109.58|0
1644231700000|2022-02-07 11:01:40|111.5|109.7|111.62|109.82|111.62|109.82|111.5|109.7|0
1644231710000|2022-02-07 11:01:50|111.68|109.88|111.5|109.7|111.68|109.88|111.5|109.7|0
1644231720000|2022-02-07 11:02:00|111.43|109.63|111.43|109.63|111.43|109.63|111.38|109.58|0
1644231730000|2022-02-07 11:02:10|111.25|109.45|111.38|109.58|111.5|109.7|111.25|109.45|0
1644231740000|2022-02-07 11:02:20|111.25|109.45|110.89|109.09|111.25|109.45|110.89|109.09|0
1644231750000|2022-02-07 11:02:30|110.77|108.97|110.7|108.9|110.77|108.97|110.7|108.9|0
1644231760000|2022-02-07 11:02:40|110.77|108.97|111.13|109.33|111.25|109.45|110.77|108.97|0
1644231770000|2022-02-07 11:02:50|111.25|109.45|111.38|109.58|111.38|109.58|111.25|109.45|0
1644231780000|2022-02-07 11:03:00|111.37|109.57|111.62|109.82|111.62|109.82|111.37|109.57|0
1644231790000|2022-02-07 11:03:10|111.68|109.88|111.74|109.94|111.74|109.94|111.62|109.82|0
1644231800000|2022-02-07 11:03:20|111.86|110.06|111.62|109.82|111.86|110.06|111.62|109.82|0
1644231810000|2022-02-07 11:03:30|111.74|109.94|111.68|109.88|111.74|109.94|111.68|109.88|0
1644231820000|2022-02-07 11:03:40|111.8|110|111.62|109.82|111.8|110|111.62|109.82|0
1644231830000|2022-02-07 11:03:50|111.8|110|111.86|110.06|111.86|110.06|111.74|109.94|0
1644231840000|2022-02-07 11:04:00|111.62|109.82|111.07|109.27|111.68|109.88|111.07|109.27|0
1644231850000|2022-02-07 11:04:10|110.77|108.97|110.64|108.84|110.77|108.97|110.52|108.72|0
1644231860000|2022-02-07 11:04:20|110.52|108.72|110.64|108.84|110.64|108.84|110.52|108.72|0
1644231870000|2022-02-07 11:04:30|110.52|108.72|110.89|109.09|110.89|109.09|110.52|108.72|0
1644231880000|2022-02-07 11:04:40|110.76|108.96|110.76|108.96|110.76|108.96|110.76|108.96|0
1644231890000|2022-02-07 11:04:50|110.82|109.02|110.89|109.09|110.94|109.14|110.82|109.02|0
1644231900000|2022-02-07 11:05:00|111.01|109.21|110.89|109.09|111.01|109.21|110.76|108.96|0
1644231910000|2022-02-07 11:05:10|110.76|108.96|110.76|108.96|110.76|108.96|110.52|108.72|0
1644231920000|2022-02-07 11:05:20|111.01|109.21|111.31|109.51|111.31|109.51|111.01|109.21|0
1644231930000|2022-02-07 11:05:30|111.49|109.69|110.82|109.02|111.49|109.69|110.82|109.02|0
1644231940000|2022-02-07 11:05:40|110.76|108.96|111.01|109.21|111.01|109.21|110.76|108.96|0
1644231950000|2022-02-07 11:05:50|111.07|109.27|110.94|109.14|111.07|109.27|110.89|109.09|0
1644231960000|2022-02-07 11:06:00|111.07|109.27|110.76|108.96|111.07|109.27|110.76|108.96|0
1644231970000|2022-02-07 11:06:10|110.88|109.08|110.76|108.96|110.88|109.08|110.76|108.96|0
1644231990000|2022-02-07 11:06:30|110.4|108.6|110.16|108.36|110.4|108.6|110.16|108.36|0
1644232000000|2022-02-07 11:06:40|110.28|108.48|110.04|108.24|110.34|108.54|110.04|108.24|0
1644232010000|2022-02-07 11:06:50|109.91|108.11|109.79|107.99|109.91|108.11|109.67|107.87|0
1644232020000|2022-02-07 11:07:00|109.55|107.75|110.64|108.84|110.64|108.84|109.55|107.75|0
1644232030000|2022-02-07 11:07:10|110.76|108.96|110.52|108.72|110.76|108.96|110.52|108.72|0
1644232040000|2022-02-07 11:07:20|110.4|108.6|110.21|108.41|110.4|108.6|110.21|108.41|0
1644232050000|2022-02-07 11:07:30|110.28|108.48|110.16|108.36|110.28|108.48|110.16|108.36|0
1644232060000|2022-02-07 11:07:40|110.03|108.23|109.79|107.99|110.03|108.23|109.79|107.99|0
1644232070000|2022-02-07 11:07:50|109.91|108.11|109.79|107.99|109.91|108.11|109.79|107.99|0
1644232080000|2022-02-07 11:08:00|109.91|108.11|109.79|107.99|109.91|108.11|109.67|107.87|0
1644232090000|2022-02-07 11:08:10|109.85|108.05|110.4|108.6|110.4|108.6|109.85|108.05|0
1644232100000|2022-02-07 11:08:20|110.52|108.72|110.4|108.6|110.52|108.72|110.4|108.6|0
1644232110000|2022-02-07 11:08:30|110.52|108.72|110.52|108.72|110.52|108.72|110.46|108.66|0
1644232120000|2022-02-07 11:08:40|110.4|108.6|110.4|108.6|110.4|108.6|110.4|108.6|0
1644232130000|2022-02-07 11:08:50|110.64|108.84|110.64|108.84|110.64|108.84|110.52|108.72|0
1644232140000|2022-02-07 11:09:00|110.76|108.96|111|109.2|111.13|109.33|110.76|108.96|0
1644232150000|2022-02-07 11:09:10|111.12|109.32|111.18|109.38|111.18|109.38|111|109.2|0
1644232160000|2022-02-07 11:09:20|111.12|109.32|111|109.2|111.18|109.38|111|109.2|0
1644232170000|2022-02-07 11:09:30|111.12|109.32|111.12|109.32|111.25|109.45|111.12|109.32|0
1644232180000|2022-02-07 11:09:40|110.94|109.14|111|109.2|111.06|109.26|110.94|109.14|0
1644232190000|2022-02-07 11:09:50|111.12|109.32|111|109.2|111.12|109.32|111|109.2|0
1644232200000|2022-02-07 11:10:00|110.82|109.02|110.4|108.6|110.82|109.02|110.03|108.23|0
1644232210000|2022-02-07 11:10:10|110.45|108.65|110.27|108.47|110.45|108.65|110.27|108.47|0
1644232220000|2022-02-07 11:10:20|110.33|108.53|111|109.2|111.12|109.32|110.33|108.53|0
1644232230000|2022-02-07 11:10:30|110.94|109.14|110.88|109.08|110.94|109.14|110.76|108.96|0
1644232240000|2022-02-07 11:10:40|110.76|108.96|111.12|109.32|111.12|109.32|110.76|108.96|0
1644232250000|2022-02-07 11:10:50|111|109.2|111.12|109.32|111.12|109.32|111|109.2|0
1644232260000|2022-02-07 11:11:00|110.94|109.14|111|109.2|111|109.2|110.94|109.14|0
1644232270000|2022-02-07 11:11:10|110.88|109.08|111|109.2|111|109.2|110.88|109.08|0
1644232280000|2022-02-07 11:11:20|111.12|109.32|111.73|109.93|111.73|109.93|111.12|109.32|0
1644232290000|2022-02-07 11:11:30|111.91|110.11|112.1|110.3|112.1|110.3|111.91|110.11|0
1644232300000|2022-02-07 11:11:40|111.98|110.18|112.1|110.3|112.1|110.3|111.98|110.18|0
1644232310000|2022-02-07 11:11:50|112.22|110.42|112.34|110.54|112.34|110.54|112.22|110.42|0
1644232320000|2022-02-07 11:12:00|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|0
1644232330000|2022-02-07 11:12:10|112.34|110.54|111.98|110.18|112.34|110.54|111.85|110.05|0
1644232340000|2022-02-07 11:12:20|111.79|109.99|111.98|110.18|111.98|110.18|111.79|109.99|0
1644232350000|2022-02-07 11:12:30|112.03|110.23|112.34|110.54|112.34|110.54|112.03|110.23|0
1644232360000|2022-02-07 11:12:40|112.4|110.6|112.34|110.54|112.4|110.6|112.22|110.42|0
1644232370000|2022-02-07 11:12:50|112.28|110.48|112.22|110.42|112.28|110.48|112.16|110.36|0
1644232380000|2022-02-07 11:13:00|112.34|110.54|112.22|110.42|112.34|110.54|112.22|110.42|0
1644232390000|2022-02-07 11:13:10|112.1|110.3|112.59|110.79|112.59|110.79|112.1|110.3|0
1644232400000|2022-02-07 11:13:20|112.52|110.72|112.46|110.66|112.52|110.72|112.46|110.66|0
1644232410000|2022-02-07 11:13:30|112.59|110.79|112.65|110.85|112.65|110.85|112.59|110.79|0
1644232420000|2022-02-07 11:13:40|112.59|110.79|112.59|110.79|112.83|111.03|112.59|110.79|0
1644232430000|2022-02-07 11:13:50|112.46|110.66|112.59|110.79|112.59|110.79|112.46|110.66|0
1644232440000|2022-02-07 11:14:00|112.64|110.84|112.59|110.79|112.64|110.84|112.59|110.79|0
1644232450000|2022-02-07 11:14:10|112.52|110.72|111.91|110.11|112.52|110.72|111.85|110.05|0
1644232460000|2022-02-07 11:14:20|111.97|110.17|111.85|110.05|112.22|110.42|111.85|110.05|0
1644232470000|2022-02-07 11:14:30|111.91|110.11|112.03|110.23|112.03|110.23|111.85|110.05|0
1644232480000|2022-02-07 11:14:40|111.97|110.17|111.97|110.17|112.1|110.3|111.97|110.17|0
1644232490000|2022-02-07 11:14:50|111.91|110.11|111.79|109.99|111.91|110.11|111.73|109.93|0
1644232500000|2022-02-07 11:15:00|111.61|109.81|111.54|109.74|111.61|109.81|111.48|109.68|0
1644232510000|2022-02-07 11:15:10|111.61|109.81|111.85|110.05|111.85|110.05|111.61|109.81|0
1644232520000|2022-02-07 11:15:20|112.22|110.42|112.28|110.48|112.34|110.54|112.22|110.42|0
1644232530000|2022-02-07 11:15:30|112.15|110.35|112.09|110.29|112.15|110.35|112.09|110.29|0
1644232540000|2022-02-07 11:15:40|112.34|110.54|112.83|111.03|112.83|111.03|112.34|110.54|0
1644232550000|2022-02-07 11:15:50|112.71|110.91|112.95|111.15|112.95|111.15|112.71|110.91|0
1644232560000|2022-02-07 11:16:00|112.83|111.03|113.07|111.27|113.07|111.27|112.83|111.03|0
1644232570000|2022-02-07 11:16:10|112.95|111.15|112.95|111.15|112.95|111.15|112.83|111.03|0
1644232580000|2022-02-07 11:16:20|113.01|111.21|112.95|111.15|113.07|111.27|112.95|111.15|0
1644232590000|2022-02-07 11:16:30|112.89|111.09|112.95|111.15|112.95|111.15|112.89|111.09|0
1644232600000|2022-02-07 11:16:40|112.89|111.09|112.52|110.72|112.89|111.09|112.52|110.72|0
1644232610000|2022-02-07 11:16:50|112.58|110.78|112.71|110.91|112.71|110.91|112.58|110.78|0
1644232620000|2022-02-07 11:17:00|112.76|110.96|112.46|110.66|112.76|110.96|112.46|110.66|0
1644232630000|2022-02-07 11:17:10|112.34|110.54|112.09|110.29|112.34|110.54|112.09|110.29|0
1644232640000|2022-02-07 11:17:20|111.97|110.17|112.09|110.29|112.34|110.54|111.97|110.17|0
1644232650000|2022-02-07 11:17:30|112.21|110.41|112.46|110.66|112.46|110.66|112.09|110.29|0
1644232660000|2022-02-07 11:17:40|112.34|110.54|112.46|110.66|112.58|110.78|112.27|110.47|0
1644232670000|2022-02-07 11:17:50|112.34|110.54|112.46|110.66|112.58|110.78|112.27|110.47|0
1644232680000|2022-02-07 11:18:00|112.34|110.54|112.58|110.78|112.58|110.78|112.34|110.54|0
1644232690000|2022-02-07 11:18:10|112.46|110.66|112.46|110.66|112.46|110.66|112.46|110.66|0
1644232700000|2022-02-07 11:18:20|112.52|110.72|112.58|110.78|112.58|110.78|112.52|110.72|0
1644232710000|2022-02-07 11:18:30|112.46|110.66|112.95|111.15|112.95|111.15|112.46|110.66|0
1644232720000|2022-02-07 11:18:40|112.7|110.9|112.52|110.72|112.7|110.9|112.52|110.72|0
1644232730000|2022-02-07 11:18:50|112.46|110.66|112.34|110.54|112.46|110.66|112.34|110.54|0
1644232740000|2022-02-07 11:19:00|111.85|110.05|112.21|110.41|112.21|110.41|111.85|110.05|0
1644232760000|2022-02-07 11:19:20|112.09|110.29|111.97|110.17|112.09|110.29|111.9|110.1|0
1644232770000|2022-02-07 11:19:30|112.46|110.66|112.46|110.66|112.46|110.66|112.33|110.53|0
1644232780000|2022-02-07 11:19:40|112.39|110.59|112.33|110.53|112.39|110.59|112.33|110.53|0
1644232790000|2022-02-07 11:19:50|112.27|110.47|112.21|110.41|112.27|110.47|112.21|110.41|0
1644232800000|2022-02-07 11:20:00|112.27|110.47|112.58|110.78|112.64|110.84|112.27|110.47|0
1644232810000|2022-02-07 11:20:10|112.52|110.72|112.58|110.78|112.58|110.78|112.52|110.72|0
1644232820000|2022-02-07 11:20:20|112.52|110.72|112.46|110.66|112.52|110.72|112.46|110.66|0
1644232830000|2022-02-07 11:20:30|112.33|110.53|112.21|110.41|112.33|110.53|112.21|110.41|0
1644232840000|2022-02-07 11:20:40|112.7|110.9|112.58|110.78|112.7|110.9|112.58|110.78|0
1644232850000|2022-02-07 11:20:50|112.46|110.66|112.46|110.66|112.51|110.71|112.46|110.66|0
1644232860000|2022-02-07 11:21:00|112.33|110.53|112.27|110.47|112.33|110.53|112.21|110.41|0
1644232870000|2022-02-07 11:21:10|112.46|110.66|112.33|110.53|112.46|110.66|112.33|110.53|0
1644232880000|2022-02-07 11:21:20|112.46|110.66|112.33|110.53|112.46|110.66|112.33|110.53|0
1644232890000|2022-02-07 11:21:30|112.46|110.66|112.21|110.41|112.46|110.66|112.21|110.41|0
1644232900000|2022-02-07 11:21:40|112.09|110.29|112.82|111.02|112.82|111.02|112.09|110.29|0
1644232910000|2022-02-07 11:21:50|112.7|110.9|112.7|110.9|112.7|110.9|112.7|110.9|0
1644232920000|2022-02-07 11:22:00|112.82|111.02|112.7|110.9|112.82|111.02|112.7|110.9|0
1644232930000|2022-02-07 11:22:10|112.58|110.78|112.64|110.84|112.64|110.84|112.58|110.78|0
1644232940000|2022-02-07 11:22:20|112.58|110.78|112.58|110.78|112.58|110.78|112.45|110.65|0
1644232950000|2022-02-07 11:22:30|112.7|110.9|113|111.2|113|111.2|112.58|110.78|0
1644232960000|2022-02-07 11:22:40|112.95|111.15|112.94|111.14|113.07|111.27|112.94|111.14|0
1644232980000|2022-02-07 11:23:00|112.82|111.02|112.82|111.02|112.88|111.08|112.82|111.02|0
1644233010000|2022-02-07 11:23:30|113.44|111.64|113.81|112.01|113.81|112.01|113.44|111.64|0
1644233020000|2022-02-07 11:23:40|113.68|111.88|113.74|111.94|113.81|112.01|113.68|111.88|0
1644233030000|2022-02-07 11:23:50|113.68|111.88|113.81|112.01|113.81|112.01|113.56|111.76|0
1644233040000|2022-02-07 11:24:00|113.68|111.88|113.68|111.88|113.68|111.88|113.68|111.88|0
1644233050000|2022-02-07 11:24:10|113.56|111.76|113.74|111.94|113.74|111.94|113.56|111.76|0
1644233060000|2022-02-07 11:24:20|113.68|111.88|113.68|111.88|113.68|111.88|113.56|111.76|0
1644233070000|2022-02-07 11:24:30|113.62|111.82|113.44|111.64|113.62|111.82|113.44|111.64|0
1644233080000|2022-02-07 11:24:40|113.37|111.57|113.19|111.39|113.37|111.57|113.07|111.27|0
1644233090000|2022-02-07 11:24:50|113.07|111.27|113.19|111.39|113.19|111.39|113.07|111.27|0
1644233100000|2022-02-07 11:25:00|113.25|111.45|113.74|111.94|113.74|111.94|113.25|111.45|0
1644233110000|2022-02-07 11:25:10|113.8|112|113.68|111.88|113.8|112|113.43|111.63|0
1644233120000|2022-02-07 11:25:20|113.93|112.13|113.8|112|113.99|112.19|113.8|112|0
1644233130000|2022-02-07 11:25:30|113.93|112.13|113.93|112.13|113.93|112.13|113.8|112|0
1644233140000|2022-02-07 11:25:40|114.05|112.25|113.86|112.06|114.05|112.25|113.86|112.06|0
1644233150000|2022-02-07 11:25:50|113.93|112.13|113.93|112.13|113.93|112.13|113.8|112|0
1644233160000|2022-02-07 11:26:00|113.8|112|113.56|111.76|113.8|112|113.43|111.63|0
1644233170000|2022-02-07 11:26:10|113.43|111.63|113.43|111.63|113.43|111.63|113.31|111.51|0
1644233180000|2022-02-07 11:26:20|113.37|111.57|113.56|111.76|113.56|111.76|113.37|111.57|0
1644233190000|2022-02-07 11:26:30|113.43|111.63|113.68|111.88|113.8|112|113.43|111.63|0
1644233200000|2022-02-07 11:26:40|113.74|111.94|113.68|111.88|113.74|111.94|113.68|111.88|0
1644233210000|2022-02-07 11:26:50|113.43|111.63|113.68|111.88|113.68|111.88|113.43|111.63|0
1644233220000|2022-02-07 11:27:00|113.8|112|113.93|112.13|113.93|112.13|113.8|112|0
1644233230000|2022-02-07 11:27:10|114.11|112.31|113.86|112.06|114.11|112.31|113.86|112.06|0
1644233240000|2022-02-07 11:27:20|114.05|112.25|114.05|112.25|114.05|112.25|113.93|112.13|0
1644233250000|2022-02-07 11:27:30|113.93|112.13|114.48|112.68|114.48|112.68|113.93|112.13|0
1644233260000|2022-02-07 11:27:40|114.42|112.62|114.42|112.62|114.42|112.62|114.42|112.62|0
1644233270000|2022-02-07 11:27:50|114.3|112.5|114.42|112.62|114.42|112.62|114.3|112.5|0
1644233280000|2022-02-07 11:28:00|114.54|112.74|114.54|112.74|114.79|112.99|114.54|112.74|0
1644233290000|2022-02-07 11:28:10|114.42|112.62|114.05|112.25|114.42|112.62|114.05|112.25|0
1644233300000|2022-02-07 11:28:20|114.11|112.31|114.42|112.62|114.42|112.62|114.11|112.31|0
1644233310000|2022-02-07 11:28:30|114.17|112.37|114.23|112.43|114.23|112.43|114.17|112.37|0
1644233320000|2022-02-07 11:28:40|114.17|112.37|114.17|112.37|114.3|112.5|114.17|112.37|0
1644233330000|2022-02-07 11:28:50|113.92|112.12|113.86|112.06|113.92|112.12|113.68|111.88|0
1644233340000|2022-02-07 11:29:00|113.92|112.12|113.8|112|113.92|112.12|113.8|112|0
1644233360000|2022-02-07 11:29:20|113.74|111.94|113.8|112|113.8|112|113.74|111.94|0
1644233370000|2022-02-07 11:29:30|113.86|112.06|113.8|112|113.92|112.12|113.8|112|0
1644233380000|2022-02-07 11:29:40|113.68|111.88|113.68|111.88|113.68|111.88|113.68|111.88|0
1644233390000|2022-02-07 11:29:50|113.74|111.94|113.74|111.94|113.8|112|113.74|111.94|0
1644233400000|2022-02-07 11:30:00|113.8|112|114.29|112.49|114.29|112.49|113.8|112|0
1644233410000|2022-02-07 11:30:10|114.23|112.43|114.42|112.62|114.42|112.62|114.17|112.37|0
1644233420000|2022-02-07 11:30:20|114.54|112.74|114.29|112.49|114.54|112.74|114.29|112.49|0
1644233430000|2022-02-07 11:30:30|114.35|112.55|114.54|112.74|114.54|112.74|114.35|112.55|0
1644233440000|2022-02-07 11:30:40|114.42|112.62|114.67|112.87|114.67|112.87|114.42|112.62|0
1644233450000|2022-02-07 11:30:50|114.85|113.05|114.6|112.8|114.85|113.05|114.6|112.8|0
1644233460000|2022-02-07 11:31:00|114.54|112.74|114.54|112.74|114.54|112.74|114.54|112.74|0
1644233470000|2022-02-07 11:31:10|114.6|112.8|114.1|112.3|114.6|112.8|114.1|112.3|0
1644233480000|2022-02-07 11:31:20|114.54|112.74|114.35|112.55|114.54|112.74|114.35|112.55|0
1644233490000|2022-02-07 11:31:30|114.42|112.62|114.29|112.49|114.42|112.62|114.29|112.49|0
1644233500000|2022-02-07 11:31:40|114.42|112.62|114.54|112.74|114.54|112.74|114.42|112.62|0
1644233510000|2022-02-07 11:31:50|114.42|112.62|114.42|112.62|114.42|112.62|114.42|112.62|0
1644233520000|2022-02-07 11:32:00|114.66|112.86|114.79|112.99|114.91|113.11|114.66|112.86|0
1644233530000|2022-02-07 11:32:10|114.91|113.11|114.91|113.11|114.91|113.11|114.91|113.11|0
1644233540000|2022-02-07 11:32:20|114.79|112.99|114.85|113.05|114.85|113.05|114.79|112.99|0
1644233550000|2022-02-07 11:32:30|114.91|113.11|114.79|112.99|114.91|113.11|114.66|112.86|0
1644233560000|2022-02-07 11:32:40|114.72|112.92|115.04|113.24|115.04|113.24|114.72|112.92|0
1644233570000|2022-02-07 11:32:50|114.85|113.05|114.91|113.11|114.91|113.11|114.85|113.05|0
1644233580000|2022-02-07 11:33:00|114.72|112.92|114.79|112.99|114.79|112.99|114.72|112.92|0
1644233590000|2022-02-07 11:33:10|114.91|113.11|114.91|113.11|114.91|113.11|114.91|113.11|0
1644233600000|2022-02-07 11:33:20|114.79|112.99|114.79|112.99|114.91|113.11|114.79|112.99|0
1644233610000|2022-02-07 11:33:30|115.04|113.24|114.97|113.17|115.09|113.29|114.97|113.17|0
1644233620000|2022-02-07 11:33:40|115.03|113.23|115.16|113.36|115.28|113.48|115.03|113.23|0
1644233630000|2022-02-07 11:33:50|115.03|113.23|114.91|113.11|115.03|113.23|114.91|113.11|0
1644233640000|2022-02-07 11:34:00|114.66|112.86|114.54|112.74|114.66|112.86|114.54|112.74|0
1644233650000|2022-02-07 11:34:10|114.6|112.8|114.6|112.8|114.66|112.86|114.6|112.8|0
1644233660000|2022-02-07 11:34:20|114.47|112.67|114.66|112.86|114.66|112.86|114.47|112.67|0
1644233670000|2022-02-07 11:34:30|114.54|112.74|114.66|112.86|114.79|112.99|114.54|112.74|0
1644233680000|2022-02-07 11:34:40|114.79|112.99|114.79|112.99|114.79|112.99|114.79|112.99|0
1644233690000|2022-02-07 11:34:50|114.72|112.92|114.6|112.8|114.72|112.92|114.6|112.8|0
1644233700000|2022-02-07 11:35:00|114.79|112.99|115.03|113.23|115.28|113.48|114.79|112.99|0
1644233710000|2022-02-07 11:35:10|115.16|113.36|115.03|113.23|115.16|113.36|115.03|113.23|0
1644233720000|2022-02-07 11:35:20|114.91|113.11|115.28|113.48|115.28|113.48|114.91|113.11|0
1644233730000|2022-02-07 11:35:30|115.41|113.61|115.78|113.98|115.91|114.11|115.41|113.61|0
1644233740000|2022-02-07 11:35:40|115.72|113.92|115.34|113.54|115.72|113.92|115.22|113.42|0
1644233750000|2022-02-07 11:35:50|115.41|113.61|115.28|113.48|115.41|113.61|115.22|113.42|0
1644233760000|2022-02-07 11:36:00|115.22|113.42|114.84|113.04|115.22|113.42|114.84|113.04|0
1644233770000|2022-02-07 11:36:10|114.78|112.98|114.66|112.86|114.78|112.98|114.6|112.8|0
1644233780000|2022-02-07 11:36:20|114.78|112.98|115.53|113.73|115.53|113.73|114.78|112.98|0
1644233790000|2022-02-07 11:36:30|115.59|113.79|116.03|114.23|116.03|114.23|115.53|113.73|0
1644233800000|2022-02-07 11:36:40|115.96|114.16|115.9|114.1|115.96|114.16|115.9|114.1|0
1644233810000|2022-02-07 11:36:50|115.78|113.98|115.84|114.04|116.03|114.23|115.78|113.98|0
1644233820000|2022-02-07 11:37:00|115.9|114.1|115.53|113.73|115.9|114.1|115.53|113.73|0
1644233830000|2022-02-07 11:37:10|115.59|113.79|115.9|114.1|115.9|114.1|115.59|113.79|0
1644233840000|2022-02-07 11:37:20|116.03|114.23|115.96|114.16|116.03|114.23|115.78|113.98|0
1644233850000|2022-02-07 11:37:30|115.9|114.1|116.15|114.35|116.15|114.35|115.78|113.98|0
1644233860000|2022-02-07 11:37:40|116.28|114.48|116.34|114.54|116.34|114.54|116.15|114.35|0
1644233870000|2022-02-07 11:37:50|116.28|114.48|116.03|114.23|116.28|114.48|116.03|114.23|0
1644233880000|2022-02-07 11:38:00|116.21|114.41|116.28|114.48|116.28|114.48|116.21|114.41|0
1644233890000|2022-02-07 11:38:10|116.34|114.54|116.15|114.35|116.4|114.6|116.15|114.35|0
1644233900000|2022-02-07 11:38:20|116.28|114.48|116.21|114.41|116.28|114.48|116.15|114.35|0
1644233910000|2022-02-07 11:38:30|116.03|114.23|116.03|114.23|116.03|114.23|115.96|114.16|0
1644233920000|2022-02-07 11:38:40|115.96|114.16|115.65|113.85|116.03|114.23|115.65|113.85|0
1644233930000|2022-02-07 11:38:50|115.4|113.6|115.78|113.98|115.78|113.98|115.4|113.6|0
1644233940000|2022-02-07 11:39:00|115.65|113.85|115.4|113.6|115.65|113.85|115.4|113.6|0
1644233950000|2022-02-07 11:39:10|115.28|113.48|115.4|113.6|115.4|113.6|115.28|113.48|0
1644233960000|2022-02-07 11:39:20|115.53|113.73|115.4|113.6|115.53|113.73|115.28|113.48|0
1644233970000|2022-02-07 11:39:30|115.34|113.54|115.15|113.35|115.34|113.54|115.15|113.35|0
1644233980000|2022-02-07 11:39:40|115.03|113.23|114.96|113.16|115.03|113.23|114.96|113.16|0
1644233990000|2022-02-07 11:39:50|114.78|112.98|114.9|113.1|114.9|113.1|114.78|112.98|0
1644234000000|2022-02-07 11:40:00|114.84|113.04|114.53|112.73|114.84|113.04|114.41|112.61|0
1644234010000|2022-02-07 11:40:10|114.34|112.54|114.41|112.61|114.53|112.73|114.34|112.54|0
1644234020000|2022-02-07 11:40:20|114.34|112.54|114.34|112.54|114.41|112.61|114.34|112.54|0
1644234030000|2022-02-07 11:40:30|114.41|112.61|114.34|112.54|114.41|112.61|114.28|112.48|0
1644234040000|2022-02-07 11:40:40|114.28|112.48|114.28|112.48|114.41|112.61|114.28|112.48|0
1644234050000|2022-02-07 11:40:50|114.41|112.61|114.28|112.48|114.41|112.61|114.28|112.48|0
1644234060000|2022-02-07 11:41:00|114.41|112.61|114.34|112.54|114.41|112.61|114.28|112.48|0
1644234070000|2022-02-07 11:41:10|114.41|112.61|114.16|112.36|114.41|112.61|114.16|112.36|0
1644234090000|2022-02-07 11:41:30|113.91|112.11|113.97|112.17|114.03|112.23|113.91|112.11|0
1644234100000|2022-02-07 11:41:40|114.03|112.23|114.03|112.23|114.03|112.23|113.97|112.17|0
1644234110000|2022-02-07 11:41:50|114.09|112.29|114.03|112.23|114.09|112.29|114.03|112.23|0
1644234120000|2022-02-07 11:42:00|113.97|112.17|113.79|111.99|113.97|112.17|113.79|111.99|0
1644234130000|2022-02-07 11:42:10|113.85|112.05|113.91|112.11|113.97|112.17|113.85|112.05|0
1644234140000|2022-02-07 11:42:20|113.85|112.05|114.4|112.6|114.4|112.6|113.85|112.05|0
1644234150000|2022-02-07 11:42:30|114.28|112.48|114.28|112.48|114.28|112.48|114.16|112.36|0
1644234160000|2022-02-07 11:42:40|114.22|112.42|114.16|112.36|114.28|112.48|114.16|112.36|0
1644234170000|2022-02-07 11:42:50|114.03|112.23|114.03|112.23|114.03|112.23|114.03|112.23|0
1644234180000|2022-02-07 11:43:00|114.09|112.29|113.35|111.55|114.09|112.29|113.35|111.55|0
1644234190000|2022-02-07 11:43:10|113.47|111.67|113.54|111.74|113.54|111.74|113.42|111.62|0
1644234200000|2022-02-07 11:43:20|113.42|111.62|113.29|111.49|113.42|111.62|113.29|111.49|0
1644234210000|2022-02-07 11:43:30|113.42|111.62|113.42|111.62|113.42|111.62|113.42|111.62|0
1644234220000|2022-02-07 11:43:40|113.29|111.49|113.41|111.61|113.41|111.61|113.29|111.49|0
1644234230000|2022-02-07 11:43:50|113.29|111.49|113.41|111.61|113.41|111.61|113.29|111.49|0
1644234240000|2022-02-07 11:44:00|113.29|111.49|113.29|111.49|113.29|111.49|113.29|111.49|0
1644234260000|2022-02-07 11:44:20|113.17|111.37|113.29|111.49|113.29|111.49|113.17|111.37|0
1644234270000|2022-02-07 11:44:30|113.23|111.43|113.17|111.37|113.23|111.43|113.17|111.37|0
1644234280000|2022-02-07 11:44:40|113.04|111.24|113.04|111.24|113.17|111.37|113.04|111.24|0
1644234290000|2022-02-07 11:44:50|113.17|111.37|113.41|111.61|113.41|111.61|113.17|111.37|0
1644234300000|2022-02-07 11:45:00|113.29|111.49|113.41|111.61|113.41|111.61|113.29|111.49|0
1644234310000|2022-02-07 11:45:10|113.29|111.49|113.23|111.43|113.41|111.61|113.23|111.43|0
1644234320000|2022-02-07 11:45:20|113.29|111.49|113.29|111.49|113.29|111.49|113.23|111.43|0
1644234340000|2022-02-07 11:45:40|113.17|111.37|113.1|111.3|113.17|111.37|113.1|111.3|0
1644234350000|2022-02-07 11:45:50|113.04|111.24|113.17|111.37|113.17|111.37|113.04|111.24|0
1644234360000|2022-02-07 11:46:00|113.1|111.3|112.98|111.18|113.1|111.3|112.98|111.18|0
1644234370000|2022-02-07 11:46:10|113.04|111.24|113.04|111.24|113.04|111.24|113.04|111.24|0
1644234380000|2022-02-07 11:46:20|113.29|111.49|113.35|111.55|113.41|111.61|113.29|111.49|0
1644234390000|2022-02-07 11:46:30|113.29|111.49|113.22|111.42|113.29|111.49|113.22|111.42|0
1644234400000|2022-02-07 11:46:40|113.29|111.49|113.35|111.55|113.35|111.55|113.29|111.49|0
1644234410000|2022-02-07 11:46:50|113.41|111.61|113.29|111.49|113.41|111.61|113.29|111.49|0
1644234420000|2022-02-07 11:47:00|113.35|111.55|113.29|111.49|113.41|111.61|113.29|111.49|0
1644234430000|2022-02-07 11:47:10|113.41|111.61|113.29|111.49|113.41|111.61|113.29|111.49|0
1644234440000|2022-02-07 11:47:20|113.16|111.36|113.29|111.49|113.35|111.55|113.16|111.36|0
1644234450000|2022-02-07 11:47:30|113.16|111.36|113.16|111.36|113.16|111.36|113.04|111.24|0
1644234460000|2022-02-07 11:47:40|113.29|111.49|113.16|111.36|113.29|111.49|113.16|111.36|0
1644234470000|2022-02-07 11:47:50|113.29|111.49|113.29|111.49|113.29|111.49|113.29|111.49|0
1644234480000|2022-02-07 11:48:00|113.16|111.36|113.04|111.24|113.16|111.36|113.04|111.24|0
1644234490000|2022-02-07 11:48:10|113.1|111.3|113.16|111.36|113.16|111.36|113.1|111.3|0
1644234500000|2022-02-07 11:48:20|112.98|111.18|112.67|110.87|112.98|111.18|112.67|110.87|0
1644234510000|2022-02-07 11:48:30|112.79|110.99|113.04|111.24|113.04|111.24|112.79|110.99|0
1644234520000|2022-02-07 11:48:40|113.1|111.3|113.29|111.49|113.29|111.49|113.1|111.3|0
1644234530000|2022-02-07 11:48:50|113.66|111.86|113.66|111.86|113.9|112.1|113.66|111.86|0
1644234540000|2022-02-07 11:49:00|113.78|111.98|113.9|112.1|113.9|112.1|113.72|111.92|0
1644234550000|2022-02-07 11:49:10|113.78|111.98|114.15|112.35|114.15|112.35|113.78|111.98|0
1644234560000|2022-02-07 11:49:20|114.09|112.29|113.9|112.1|114.09|112.29|113.9|112.1|0
1644234570000|2022-02-07 11:49:30|113.78|111.98|113.9|112.1|113.9|112.1|113.78|111.98|0
1644234580000|2022-02-07 11:49:40|113.78|111.98|113.66|111.86|113.9|112.1|113.66|111.86|0
1644234590000|2022-02-07 11:49:50|113.53|111.73|113.53|111.73|113.53|111.73|113.53|111.73|0
1644234600000|2022-02-07 11:50:00|113.65|111.85|113.53|111.73|113.65|111.85|113.53|111.73|0
1644234610000|2022-02-07 11:50:10|113.65|111.85|113.65|111.85|113.65|111.85|113.65|111.85|0
1644234620000|2022-02-07 11:50:20|113.84|112.04|114.03|112.23|114.03|112.23|113.65|111.85|0
1644234630000|2022-02-07 11:50:30|113.96|112.16|113.9|112.1|113.96|112.16|113.9|112.1|0
1644234640000|2022-02-07 11:50:40|113.96|112.16|114.02|112.22|114.02|112.22|113.9|112.1|0
1644234650000|2022-02-07 11:50:50|113.9|112.1|113.9|112.1|113.9|112.1|113.9|112.1|0
1644234660000|2022-02-07 11:51:00|114.02|112.22|114.15|112.35|114.27|112.47|114.02|112.22|0
1644234670000|2022-02-07 11:51:10|114.27|112.47|114.15|112.35|114.27|112.47|114.15|112.35|0
1644234680000|2022-02-07 11:51:20|114.08|112.28|114.21|112.41|114.21|112.41|114.08|112.28|0
1644234690000|2022-02-07 11:51:30|114.15|112.35|114.02|112.22|114.15|112.35|114.02|112.22|0
1644234700000|2022-02-07 11:51:40|114.08|112.28|114.02|112.22|114.08|112.28|114.02|112.22|0
1644234710000|2022-02-07 11:51:50|113.96|112.16|113.84|112.04|113.96|112.16|113.84|112.04|0
1644234720000|2022-02-07 11:52:00|113.9|112.1|113.78|111.98|113.9|112.1|113.78|111.98|0
1644234730000|2022-02-07 11:52:10|113.59|111.79|112.91|111.11|113.59|111.79|112.91|111.11|0
1644234740000|2022-02-07 11:52:20|113.16|111.36|113.28|111.48|113.28|111.48|113.16|111.36|0
1644234750000|2022-02-07 11:52:30|113.16|111.36|113.41|111.61|113.41|111.61|113.04|111.24|0
1644234760000|2022-02-07 11:52:40|113.65|111.85|113.78|111.98|113.78|111.98|113.65|111.85|0
1644234770000|2022-02-07 11:52:50|113.65|111.85|113.65|111.85|113.65|111.85|113.65|111.85|0
1644234780000|2022-02-07 11:53:00|113.53|111.73|113.53|111.73|113.53|111.73|113.53|111.73|0
1644234790000|2022-02-07 11:53:10|113.65|111.85|113.65|111.85|113.65|111.85|113.65|111.85|0
1644234800000|2022-02-07 11:53:20|113.59|111.79|113.65|111.85|113.65|111.85|113.53|111.73|0
1644234810000|2022-02-07 11:53:30|113.77|111.97|113.71|111.91|113.77|111.97|113.71|111.91|0
1644234820000|2022-02-07 11:53:40|113.9|112.1|113.9|112.1|114.02|112.22|113.9|112.1|0
1644234830000|2022-02-07 11:53:50|114.02|112.22|114.02|112.22|114.15|112.35|114.02|112.22|0
1644234840000|2022-02-07 11:54:00|113.9|112.1|114.02|112.22|114.02|112.22|113.9|112.1|0
1644234850000|2022-02-07 11:54:10|114.14|112.34|114.02|112.22|114.14|112.34|114.02|112.22|0
1644234860000|2022-02-07 11:54:20|114.14|112.34|113.83|112.03|114.27|112.47|113.83|112.03|0
1644234870000|2022-02-07 11:54:30|113.9|112.1|113.59|111.79|113.9|112.1|113.59|111.79|0
1644234880000|2022-02-07 11:54:40|113.65|111.85|113.77|111.97|113.77|111.97|113.65|111.85|0
1644234890000|2022-02-07 11:54:50|113.65|111.85|113.9|112.1|113.9|112.1|113.65|111.85|0
1644234900000|2022-02-07 11:55:00|113.77|111.97|113.59|111.79|113.77|111.97|113.59|111.79|0
1644234910000|2022-02-07 11:55:10|113.03|111.23|113.16|111.36|113.16|111.36|113.03|111.23|0
1644234920000|2022-02-07 11:55:20|113.28|111.48|113.53|111.73|113.53|111.73|113.28|111.48|0
1644234930000|2022-02-07 11:55:30|113.9|112.1|113.71|111.91|113.96|112.16|113.71|111.91|0
1644234940000|2022-02-07 11:55:40|113.77|111.97|113.77|111.97|113.9|112.1|113.77|111.97|0
1644234950000|2022-02-07 11:55:50|113.83|112.03|113.83|112.03|113.83|112.03|113.65|111.85|0
1644234960000|2022-02-07 11:56:00|113.77|111.97|113.53|111.73|113.77|111.97|113.4|111.6|0
1644234970000|2022-02-07 11:56:10|113.52|111.72|113.52|111.72|113.52|111.72|113.46|111.66|0
1644234980000|2022-02-07 11:56:20|113.21|111.41|113.28|111.48|113.28|111.48|113.21|111.41|0
1644234990000|2022-02-07 11:56:30|113.21|111.41|113.65|111.85|113.65|111.85|113.21|111.41|0
1644235000000|2022-02-07 11:56:40|113.58|111.78|113.77|111.97|113.77|111.97|113.58|111.78|0
1644235010000|2022-02-07 11:56:50|113.95|112.15|114.02|112.22|114.02|112.22|113.95|112.15|0
1644235020000|2022-02-07 11:57:00|114.2|112.4|114.51|112.71|114.51|112.71|114.14|112.34|0
1644235030000|2022-02-07 11:57:10|114.64|112.84|114.51|112.71|114.64|112.84|114.39|112.59|0
1644235040000|2022-02-07 11:57:20|114.45|112.65|114.51|112.71|114.51|112.71|114.45|112.65|0
1644235050000|2022-02-07 11:57:30|114.39|112.59|114.39|112.59|114.39|112.59|114.2|112.4|0
1644235060000|2022-02-07 11:57:40|114.26|112.46|114.32|112.52|114.32|112.52|114.26|112.46|0
1644235070000|2022-02-07 11:57:50|114.45|112.65|114.51|112.71|114.64|112.84|114.45|112.65|0
1644235080000|2022-02-07 11:58:00|114.57|112.77|114.64|112.84|114.64|112.84|114.57|112.77|0
1644235090000|2022-02-07 11:58:10|114.76|112.96|114.64|112.84|114.76|112.96|114.64|112.84|0
1644235100000|2022-02-07 11:58:20|114.76|112.96|114.76|112.96|114.76|112.96|114.76|112.96|0
1644235110000|2022-02-07 11:58:30|114.88|113.08|115.63|113.83|115.63|113.83|114.88|113.08|0
1644235120000|2022-02-07 11:58:40|115.57|113.77|115.63|113.83|115.63|113.83|115.57|113.77|0
1644235130000|2022-02-07 11:58:50|115.51|113.71|115.38|113.58|115.51|113.71|115.32|113.52|0
1644235140000|2022-02-07 11:59:00|115.32|113.52|115.38|113.58|115.44|113.64|115.32|113.52|0
1644235150000|2022-02-07 11:59:10|115.51|113.71|115.32|113.52|115.51|113.71|115.26|113.46|0
1644235160000|2022-02-07 11:59:20|115.26|113.46|115.19|113.39|115.26|113.46|115.13|113.33|0
1644235170000|2022-02-07 11:59:30|115.26|113.46|114.76|112.96|115.26|113.46|114.76|112.96|0
1644235180000|2022-02-07 11:59:40|114.51|112.71|114.57|112.77|114.57|112.77|114.51|112.71|0
1644235190000|2022-02-07 11:59:50|114.51|112.71|114.45|112.65|114.51|112.71|114.45|112.65|0
1644235200000|2022-02-07 12:00:00|114.82|113.02|115.01|113.21|115.01|113.21|114.76|112.96|0
1644235210000|2022-02-07 12:00:10|115.19|113.39|115.13|113.33|115.19|113.39|115.01|113.21|0
1644235220000|2022-02-07 12:00:20|115.01|113.21|114.94|113.14|115.01|113.21|114.88|113.08|0
1644235230000|2022-02-07 12:00:30|115.01|113.21|115.31|113.51|115.31|113.51|114.94|113.14|0
1644235240000|2022-02-07 12:00:40|115.25|113.45|115.56|113.76|115.63|113.83|115.25|113.45|0
1644235250000|2022-02-07 12:00:50|115.63|113.83|115.63|113.83|115.63|113.83|115.5|113.7|0
1644235260000|2022-02-07 12:01:00|115.56|113.76|115.88|114.08|115.88|114.08|115.56|113.76|0
1644235270000|2022-02-07 12:01:10|115.75|113.95|115.75|113.95|115.75|113.95|115.75|113.95|0
1644235280000|2022-02-07 12:01:20|115.88|114.08|115.5|113.7|115.88|114.08|115.5|113.7|0
1644235300000|2022-02-07 12:01:40|115.69|113.89|115.88|114.08|115.88|114.08|115.69|113.89|0
1644235310000|2022-02-07 12:01:50|115.75|113.95|115.88|114.08|115.88|114.08|115.75|113.95|0
1644235320000|2022-02-07 12:02:00|115.75|113.95|115.63|113.83|115.81|114.01|115.63|113.83|0
1644235330000|2022-02-07 12:02:10|115.88|114.08|116.13|114.33|116.13|114.33|115.88|114.08|0
1644235340000|2022-02-07 12:02:20|116.25|114.45|116.38|114.58|116.38|114.58|116.25|114.45|0
1644235350000|2022-02-07 12:02:30|116.25|114.45|116.38|114.58|116.38|114.58|116.25|114.45|0
1644235360000|2022-02-07 12:02:40|116.5|114.7|116.63|114.83|116.75|114.95|116.5|114.7|0
1644235370000|2022-02-07 12:02:50|116.75|114.95|116.81|115.01|116.81|115.01|116.63|114.83|0
1644235380000|2022-02-07 12:03:00|116.88|115.08|116.81|115.01|116.88|115.08|116.81|115.01|0
1644235390000|2022-02-07 12:03:10|116.31|114.51|116.25|114.45|116.31|114.51|116.25|114.45|0
1644235400000|2022-02-07 12:03:20|116.38|114.58|116.5|114.7|116.5|114.7|116.38|114.58|0
1644235410000|2022-02-07 12:03:30|116.81|115.01|116.94|115.14|116.94|115.14|116.81|115.01|0
1644235420000|2022-02-07 12:03:40|116.69|114.89|116.38|114.58|116.69|114.89|116.38|114.58|0
1644235430000|2022-02-07 12:03:50|116.31|114.51|116.38|114.58|116.38|114.58|116.25|114.45|0
1644235440000|2022-02-07 12:04:00|116.25|114.45|116.38|114.58|116.38|114.58|116.25|114.45|0
1644235450000|2022-02-07 12:04:10|116.5|114.7|116.75|114.95|116.75|114.95|116.37|114.57|0
1644235460000|2022-02-07 12:04:20|116.63|114.83|116.37|114.57|116.63|114.83|116.37|114.57|0
1644235470000|2022-02-07 12:04:30|116.5|114.7|116.88|115.08|116.88|115.08|116.5|114.7|0
1644235480000|2022-02-07 12:04:40|116.81|115.01|117.25|115.45|117.25|115.45|116.81|115.01|0
1644235490000|2022-02-07 12:04:50|117.13|115.33|117|115.2|117.13|115.33|117|115.2|0
1644235500000|2022-02-07 12:05:00|116.88|115.08|117|115.2|117|115.2|116.88|115.08|0
1644235510000|2022-02-07 12:05:10|117.13|115.33|117.38|115.58|117.38|115.58|117.13|115.33|0
1644235520000|2022-02-07 12:05:20|117.5|115.7|117.5|115.7|117.5|115.7|117.5|115.7|0
1644235530000|2022-02-07 12:05:30|117.76|115.96|117.63|115.83|117.76|115.96|117.63|115.83|0
1644235540000|2022-02-07 12:05:40|117.76|115.96|117.88|116.08|117.88|116.08|117.76|115.96|0
1644235550000|2022-02-07 12:05:50|117.82|116.02|118.01|116.21|118.01|116.21|117.76|115.96|0
1644235560000|2022-02-07 12:06:00|117.88|116.08|117.76|115.96|117.88|116.08|117.63|115.83|0
1644235570000|2022-02-07 12:06:10|117.94|116.14|118.01|116.21|118.01|116.21|117.94|116.14|0
1644235580000|2022-02-07 12:06:20|117.88|116.08|118.01|116.21|118.01|116.21|117.88|116.08|0
1644235590000|2022-02-07 12:06:30|118.13|116.33|118.19|116.39|118.19|116.39|118.13|116.33|0
1644235600000|2022-02-07 12:06:40|117.88|116.08|117.88|116.08|118.01|116.21|117.88|116.08|0
1644235610000|2022-02-07 12:06:50|117.82|116.02|117.88|116.08|117.88|116.08|117.75|115.95|0
1644235620000|2022-02-07 12:07:00|117.94|116.14|117.75|115.95|118.01|116.21|117.75|115.95|0
1644235630000|2022-02-07 12:07:10|117.81|116.01|117.88|116.08|117.88|116.08|117.81|116.01|0
1644235640000|2022-02-07 12:07:20|117.63|115.83|117.75|115.95|117.75|115.95|117.63|115.83|0
1644235650000|2022-02-07 12:07:30|117.63|115.83|117.88|116.08|117.88|116.08|117.63|115.83|0
1644235660000|2022-02-07 12:07:40|118.01|116.21|117.88|116.08|118.01|116.21|117.88|116.08|0
1644235670000|2022-02-07 12:07:50|117.75|115.95|117.88|116.08|117.88|116.08|117.75|115.95|0
1644235680000|2022-02-07 12:08:00|118.13|116.33|118.07|116.27|118.13|116.33|118.07|116.27|0
1644235690000|2022-02-07 12:08:10|117.88|116.08|117.81|116.01|117.88|116.08|117.75|115.95|0
1644235700000|2022-02-07 12:08:20|117.88|116.08|117.75|115.95|117.88|116.08|117.75|115.95|0
1644235720000|2022-02-07 12:08:40|117.81|116.01|117.63|115.83|117.88|116.08|117.63|115.83|0
1644235730000|2022-02-07 12:08:50|117.69|115.89|117.75|115.95|117.88|116.08|117.69|115.89|0
1644235740000|2022-02-07 12:09:00|117.88|116.08|117.69|115.89|117.88|116.08|117.69|115.89|0
1644235750000|2022-02-07 12:09:10|117.63|115.83|117.75|115.95|117.75|115.95|117.63|115.83|0
1644235760000|2022-02-07 12:09:20|117.81|116.01|117.63|115.83|117.81|116.01|117.63|115.83|0
1644235770000|2022-02-07 12:09:30|117.81|116.01|117.94|116.14|117.94|116.14|117.81|116.01|0
1644235780000|2022-02-07 12:09:40|118|116.2|117.88|116.08|118|116.2|117.88|116.08|0
1644235790000|2022-02-07 12:09:50|117.75|115.95|117.88|116.08|118|116.2|117.75|115.95|0
1644235800000|2022-02-07 12:10:00|117.75|115.95|117.88|116.08|117.88|116.08|117.75|115.95|0
1644235810000|2022-02-07 12:10:10|118|116.2|118|116.2|118.13|116.33|118|116.2|0
1644235820000|2022-02-07 12:10:20|117.88|116.08|118.19|116.39|118.19|116.39|117.88|116.08|0
1644235830000|2022-02-07 12:10:30|118.13|116.33|118.26|116.46|118.26|116.46|118.13|116.33|0
1644235840000|2022-02-07 12:10:40|118.38|116.58|119.02|117.22|119.02|117.22|118.38|116.58|0
1644235850000|2022-02-07 12:10:50|119.14|117.34|119.14|117.34|119.14|117.34|119.14|117.34|0
1644235860000|2022-02-07 12:11:00|119.08|117.28|119.02|117.22|119.08|117.28|118.89|117.09|0
1644235870000|2022-02-07 12:11:10|119.27|117.47|119.27|117.47|119.27|117.47|119.14|117.34|0
1644235880000|2022-02-07 12:11:20|119.14|117.34|119.27|117.47|119.27|117.47|119.14|117.34|0
1644235890000|2022-02-07 12:11:30|119.14|117.34|119.14|117.34|119.14|117.34|119.14|117.34|0
1644235900000|2022-02-07 12:11:40|119.27|117.47|119.14|117.34|119.27|117.47|119.14|117.34|0
1644235910000|2022-02-07 12:11:50|119.08|117.28|119.27|117.47|119.27|117.47|119.08|117.28|0
1644235920000|2022-02-07 12:12:00|119.4|117.6|119.52|117.72|119.52|117.72|119.27|117.47|0
1644235930000|2022-02-07 12:12:10|119.65|117.85|119.91|118.11|119.91|118.11|119.65|117.85|0
1644235940000|2022-02-07 12:12:20|120.03|118.23|119.91|118.11|120.03|118.23|119.78|117.98|0
1644235950000|2022-02-07 12:12:30|120.03|118.23|120.16|118.36|120.16|118.36|119.91|118.11|0
1644235960000|2022-02-07 12:12:40|119.97|118.17|119.65|117.85|119.97|118.17|119.65|117.85|0
1644235970000|2022-02-07 12:12:50|119.52|117.72|119.9|118.1|119.9|118.1|119.52|117.72|0
1644235980000|2022-02-07 12:13:00|119.78|117.98|119.9|118.1|119.9|118.1|119.78|117.98|0
1644235990000|2022-02-07 12:13:10|119.65|117.85|119.65|117.85|119.65|117.85|119.52|117.72|0
1644236000000|2022-02-07 12:13:20|119.52|117.72|119.65|117.85|119.65|117.85|119.52|117.72|0
1644236010000|2022-02-07 12:13:30|119.9|118.1|119.9|118.1|120.03|118.23|119.9|118.1|0
1644236020000|2022-02-07 12:13:40|119.78|117.98|119.9|118.1|119.9|118.1|119.78|117.98|0
1644236030000|2022-02-07 12:13:50|119.78|117.98|119.84|118.04|119.84|118.04|119.78|117.98|0
1644236040000|2022-02-07 12:14:00|119.65|117.85|119.65|117.85|119.78|117.98|119.65|117.85|0
1644236050000|2022-02-07 12:14:10|119.52|117.72|119.52|117.72|119.52|117.72|119.39|117.59|0
1644236060000|2022-02-07 12:14:20|119.39|117.59|119.39|117.59|119.39|117.59|119.39|117.59|0
1644236080000|2022-02-07 12:14:40|119.52|117.72|119.9|118.1|119.9|118.1|119.52|117.72|0
1644236090000|2022-02-07 12:14:50|119.96|118.16|120.03|118.23|120.03|118.23|119.96|118.16|0
1644236100000|2022-02-07 12:15:00|119.9|118.1|120.09|118.29|120.16|118.36|119.9|118.1|0
1644236110000|2022-02-07 12:15:10|120.16|118.36|120.41|118.61|120.41|118.61|120.16|118.36|0
1644236120000|2022-02-07 12:15:20|120.29|118.49|120.41|118.61|120.41|118.61|120.29|118.49|0
1644236130000|2022-02-07 12:15:30|120.67|118.87|120.6|118.8|120.67|118.87|120.6|118.8|0
1644236140000|2022-02-07 12:15:40|120.54|118.74|120.54|118.74|120.6|118.8|120.54|118.74|0
1644236150000|2022-02-07 12:15:50|120.67|118.87|120.54|118.74|120.8|119|120.54|118.74|0
1644236160000|2022-02-07 12:16:00|120.67|118.87|120.67|118.87|120.73|118.93|120.67|118.87|0
1644236170000|2022-02-07 12:16:10|120.54|118.74|120.54|118.74|120.54|118.74|120.41|118.61|0
1644236180000|2022-02-07 12:16:20|120.67|118.87|120.8|119|120.8|119|120.67|118.87|0
1644236190000|2022-02-07 12:16:30|121.44|119.64|121.31|119.51|121.57|119.77|121.31|119.51|0
1644236200000|2022-02-07 12:16:40|121.18|119.38|121.11|119.31|121.18|119.38|121.11|119.31|0
1644236210000|2022-02-07 12:16:50|121.05|119.25|120.92|119.12|121.05|119.25|120.92|119.12|0
1644236220000|2022-02-07 12:17:00|121.05|119.25|121.05|119.25|121.18|119.38|121.05|119.25|0
1644236230000|2022-02-07 12:17:10|120.92|119.12|120.8|119|120.92|119.12|120.8|119|0
1644236240000|2022-02-07 12:17:20|120.86|119.06|120.92|119.12|121.05|119.25|120.86|119.06|0
1644236250000|2022-02-07 12:17:30|120.73|118.93|120.73|118.93|120.73|118.93|120.67|118.87|0
1644236260000|2022-02-07 12:17:40|120.79|118.99|121.05|119.25|121.05|119.25|120.79|118.99|0
1644236270000|2022-02-07 12:17:50|120.92|119.12|120.92|119.12|120.98|119.18|120.92|119.12|0
1644236280000|2022-02-07 12:18:00|121.05|119.25|121.18|119.38|121.18|119.38|121.05|119.25|0
1644236290000|2022-02-07 12:18:10|121.31|119.51|121.24|119.44|121.44|119.64|121.24|119.44|0
1644236300000|2022-02-07 12:18:20|121.05|119.25|121.05|119.25|121.05|119.25|120.98|119.18|0
1644236310000|2022-02-07 12:18:30|121.18|119.38|120.92|119.12|121.18|119.38|120.92|119.12|0
1644236320000|2022-02-07 12:18:40|120.86|119.06|120.79|118.99|120.86|119.06|120.79|118.99|0
1644236330000|2022-02-07 12:18:50|120.73|118.93|120.41|118.61|120.73|118.93|120.41|118.61|0
1644236340000|2022-02-07 12:19:00|120.28|118.48|120.41|118.61|120.41|118.61|120.28|118.48|0
1644236350000|2022-02-07 12:19:10|120.28|118.48|120.15|118.35|120.28|118.48|120.15|118.35|0
1644236360000|2022-02-07 12:19:20|120.03|118.23|120.03|118.23|120.03|118.23|119.96|118.16|0
1644236370000|2022-02-07 12:19:30|119.9|118.1|119.9|118.1|119.9|118.1|119.77|117.97|0
1644236380000|2022-02-07 12:19:40|119.77|117.97|119.77|117.97|119.77|117.97|119.77|117.97|0
1644236390000|2022-02-07 12:19:50|119.9|118.1|119.64|117.84|119.9|118.1|119.64|117.84|0
1644236400000|2022-02-07 12:20:00|119.77|117.97|119.77|117.97|119.77|117.97|119.64|117.84|0
1644236410000|2022-02-07 12:20:10|119.9|118.1|119.7|117.9|119.9|118.1|119.7|117.9|0
1644236420000|2022-02-07 12:20:20|119.32|117.52|119.51|117.71|119.51|117.71|119.32|117.52|0
1644236430000|2022-02-07 12:20:30|119.39|117.59|119.58|117.78|119.77|117.97|119.39|117.59|0
1644236440000|2022-02-07 12:20:40|119.64|117.84|119.77|117.97|119.77|117.97|119.64|117.84|0
1644236450000|2022-02-07 12:20:50|119.64|117.84|119.7|117.9|119.77|117.97|119.64|117.84|0
1644236460000|2022-02-07 12:21:00|119.77|117.97|119.64|117.84|119.9|118.1|119.64|117.84|0
1644236470000|2022-02-07 12:21:10|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|0
1644236480000|2022-02-07 12:21:20|119.57|117.77|119.64|117.84|119.64|117.84|119.57|117.77|0
1644236490000|2022-02-07 12:21:30|119.57|117.77|119.64|117.84|119.64|117.84|119.51|117.71|0
1644236500000|2022-02-07 12:21:40|119.51|117.71|119.77|117.97|119.77|117.97|119.51|117.71|0
1644236510000|2022-02-07 12:21:50|119.64|117.84|119.64|117.84|119.77|117.97|119.64|117.84|0
1644236520000|2022-02-07 12:22:00|119.51|117.71|119.51|117.71|119.51|117.71|119.51|117.71|0
1644236530000|2022-02-07 12:22:10|119.13|117.33|119|117.2|119.13|117.33|119|117.2|0
1644236540000|2022-02-07 12:22:20|118.94|117.14|119.13|117.33|119.13|117.33|118.94|117.14|0
1644236550000|2022-02-07 12:22:30|119.19|117.39|119|117.2|119.19|117.39|119|117.2|0
1644236560000|2022-02-07 12:22:40|118.94|117.14|118.94|117.14|118.94|117.14|118.88|117.08|0
1644236570000|2022-02-07 12:22:50|118.88|117.08|118.94|117.14|118.94|117.14|118.88|117.08|0
1644236580000|2022-02-07 12:23:00|119|117.2|119|117.2|119|117.2|118.88|117.08|0
1644236590000|2022-02-07 12:23:10|118.94|117.14|119|117.2|119|117.2|118.94|117.14|0
1644236600000|2022-02-07 12:23:20|118.88|117.08|118.88|117.08|119|117.2|118.88|117.08|0
1644236610000|2022-02-07 12:23:30|118.81|117.01|118.88|117.08|119|117.2|118.81|117.01|0
1644236620000|2022-02-07 12:23:40|118.75|116.95|118.88|117.08|118.88|117.08|118.75|116.95|0
1644236630000|2022-02-07 12:23:50|118.75|116.95|118.88|117.08|118.88|117.08|118.75|116.95|0
1644236640000|2022-02-07 12:24:00|119|117.2|118.88|117.08|119|117.2|118.88|117.08|0
1644236650000|2022-02-07 12:24:10|119|117.2|118.75|116.95|119|117.2|118.75|116.95|0
1644236660000|2022-02-07 12:24:20|118.81|117.01|118.75|116.95|118.81|117.01|118.75|116.95|0
1644236670000|2022-02-07 12:24:30|118.56|116.76|118.62|116.82|118.62|116.82|118.49|116.69|0
1644236680000|2022-02-07 12:24:40|118.55|116.75|118.62|116.82|118.62|116.82|118.49|116.69|0
1644236690000|2022-02-07 12:24:50|118.55|116.75|118.62|116.82|118.62|116.82|118.55|116.75|0
1644236700000|2022-02-07 12:25:00|118.55|116.75|118.37|116.57|118.55|116.75|118.37|116.57|0
1644236710000|2022-02-07 12:25:10|118.49|116.69|118.55|116.75|118.55|116.75|118.49|116.69|0
1644236720000|2022-02-07 12:25:20|118.49|116.69|118.55|116.75|118.62|116.82|118.49|116.69|0
1644236730000|2022-02-07 12:25:30|118.49|116.69|118.24|116.44|118.49|116.69|118.24|116.44|0
1644236740000|2022-02-07 12:25:40|118.11|116.31|117.99|116.19|118.11|116.31|117.99|116.19|0
1644236750000|2022-02-07 12:25:50|117.92|116.12|118.05|116.25|118.11|116.31|117.92|116.12|0
1644236760000|2022-02-07 12:26:00|117.99|116.19|117.73|115.93|117.99|116.19|117.73|115.93|0
1644236770000|2022-02-07 12:26:10|117.79|115.99|117.92|116.12|117.92|116.12|117.79|115.99|0
1644236780000|2022-02-07 12:26:20|117.99|116.19|117.99|116.19|118.11|116.31|117.99|116.19|0
1644236790000|2022-02-07 12:26:30|117.86|116.06|117.79|115.99|117.86|116.06|117.79|115.99|0
1644236800000|2022-02-07 12:26:40|117.86|116.06|117.86|116.06|117.86|116.06|117.73|115.93|0
1644236820000|2022-02-07 12:27:00|117.92|116.12|117.86|116.06|117.99|116.19|117.86|116.06|0
1644236830000|2022-02-07 12:27:10|117.99|116.19|118.11|116.31|118.11|116.31|117.99|116.19|0
1644236840000|2022-02-07 12:27:20|117.99|116.19|117.86|116.06|117.99|116.19|117.86|116.06|0
1644236850000|2022-02-07 12:27:30|117.73|115.93|117.79|115.99|117.79|115.99|117.61|115.81|0
1644236860000|2022-02-07 12:27:40|117.86|116.06|117.79|115.99|117.86|116.06|117.79|115.99|0
1644236870000|2022-02-07 12:27:50|117.86|116.06|117.67|115.87|117.86|116.06|117.67|115.87|0
1644236880000|2022-02-07 12:28:00|117.73|115.93|117.61|115.81|117.73|115.93|117.48|115.68|0
1644236890000|2022-02-07 12:28:10|117.54|115.74|117.61|115.81|117.61|115.81|117.54|115.74|0
1644236900000|2022-02-07 12:28:20|117.73|115.93|117.61|115.81|117.73|115.93|117.48|115.68|0
1644236910000|2022-02-07 12:28:30|117.54|115.74|117.86|116.06|117.86|116.06|117.54|115.74|0
1644236920000|2022-02-07 12:28:40|117.79|115.99|117.79|115.99|117.79|115.99|117.79|115.99|0
1644236930000|2022-02-07 12:28:50|117.86|116.06|117.92|116.12|117.92|116.12|117.86|116.06|0
1644236940000|2022-02-07 12:29:00|117.86|116.06|118.04|116.24|118.04|116.24|117.86|116.06|0
1644236950000|2022-02-07 12:29:10|117.98|116.18|118.24|116.44|118.36|116.56|117.98|116.18|0
1644236960000|2022-02-07 12:29:20|118.11|116.31|118.24|116.44|118.24|116.44|118.11|116.31|0
1644236970000|2022-02-07 12:29:30|118.3|116.5|118.3|116.5|118.3|116.5|118.3|116.5|0
1644236980000|2022-02-07 12:29:40|118.24|116.44|118.49|116.69|118.49|116.69|118.24|116.44|0
1644236990000|2022-02-07 12:29:50|118.42|116.62|118.36|116.56|118.42|116.62|118.36|116.56|0
1644237000000|2022-02-07 12:30:00|118.42|116.62|118.49|116.69|118.49|116.69|118.36|116.56|0
1644237010000|2022-02-07 12:30:10|118.11|116.31|118.61|116.81|118.61|116.81|118.11|116.31|0
1644237020000|2022-02-07 12:30:20|119|117.2|118.8|117|119|117.2|118.74|116.94|0
1644237030000|2022-02-07 12:30:30|118.87|117.07|118.93|117.13|118.93|117.13|118.87|117.07|0
1644237040000|2022-02-07 12:30:40|118.87|117.07|118.87|117.07|118.87|117.07|118.74|116.94|0
1644237050000|2022-02-07 12:30:50|118.74|116.94|118.87|117.07|118.87|117.07|118.74|116.94|0
1644237060000|2022-02-07 12:31:00|119.06|117.26|118.61|116.81|119.06|117.26|118.61|116.81|0
1644237070000|2022-02-07 12:31:10|118.49|116.69|118.74|116.94|118.74|116.94|118.49|116.69|0
1644237080000|2022-02-07 12:31:20|118.61|116.81|118.74|116.94|118.74|116.94|118.61|116.81|0
1644237090000|2022-02-07 12:31:30|118.87|117.07|118.87|117.07|118.87|117.07|118.74|116.94|0
1644237100000|2022-02-07 12:31:40|118.8|117|118.74|116.94|118.8|117|118.74|116.94|0
1644237110000|2022-02-07 12:31:50|118.93|117.13|118.93|117.13|118.99|117.19|118.93|117.13|0
1644237120000|2022-02-07 12:32:00|118.99|117.19|118.99|117.19|119.12|117.32|118.99|117.19|0
1644237130000|2022-02-07 12:32:10|118.87|117.07|118.87|117.07|118.87|117.07|118.87|117.07|0
1644237140000|2022-02-07 12:32:20|118.99|117.19|119.37|117.57|119.37|117.57|118.99|117.19|0
1644237150000|2022-02-07 12:32:30|119.25|117.45|119.12|117.32|119.37|117.57|119.12|117.32|0
1644237160000|2022-02-07 12:32:40|119.05|117.25|118.93|117.13|119.05|117.25|118.87|117.07|0
1644237170000|2022-02-07 12:32:50|118.99|117.19|118.99|117.19|119.05|117.25|118.99|117.19|0
1644237180000|2022-02-07 12:33:00|119.12|117.32|118.87|117.07|119.12|117.32|118.87|117.07|0
1644237190000|2022-02-07 12:33:10|118.67|116.87|118.55|116.75|118.67|116.87|118.49|116.69|0
1644237200000|2022-02-07 12:33:20|118.61|116.81|118.61|116.81|118.61|116.81|118.61|116.81|0
1644237210000|2022-02-07 12:33:30|118.74|116.94|118.86|117.06|118.86|117.06|118.74|116.94|0
1644237220000|2022-02-07 12:33:40|118.74|116.94|118.86|117.06|118.86|117.06|118.74|116.94|0
1644237230000|2022-02-07 12:33:50|118.8|117|118.86|117.06|118.86|117.06|118.8|117|0
1644237240000|2022-02-07 12:34:00|118.8|117|118.74|116.94|118.8|117|118.74|116.94|0
1644237250000|2022-02-07 12:34:10|118.61|116.81|118.61|116.81|118.61|116.81|118.61|116.81|0
1644237260000|2022-02-07 12:34:20|118.48|116.68|118.48|116.68|118.48|116.68|118.48|116.68|0
1644237280000|2022-02-07 12:34:40|118.36|116.56|118.48|116.68|118.48|116.68|118.36|116.56|0
1644237290000|2022-02-07 12:34:50|118.61|116.81|118.61|116.81|118.61|116.81|118.54|116.74|0
1644237300000|2022-02-07 12:35:00|118.48|116.68|118.48|116.68|118.48|116.68|118.48|116.68|0
1644237320000|2022-02-07 12:35:20|118.54|116.74|118.48|116.68|118.74|116.94|118.48|116.68|0
1644237330000|2022-02-07 12:35:30|118.61|116.81|118.67|116.87|118.67|116.87|118.61|116.81|0
1644237340000|2022-02-07 12:35:40|118.74|116.94|118.99|117.19|118.99|117.19|118.74|116.94|0
1644237350000|2022-02-07 12:35:50|118.74|116.94|118.99|117.19|118.99|117.19|118.74|116.94|0
1644237360000|2022-02-07 12:36:00|118.92|117.12|118.92|117.12|118.99|117.19|118.92|117.12|0
1644237370000|2022-02-07 12:36:10|118.99|117.19|118.74|116.94|118.99|117.19|118.74|116.94|0
1644237380000|2022-02-07 12:36:20|118.8|117|118.8|117|118.8|117|118.8|117|0
1644237390000|2022-02-07 12:36:30|118.86|117.06|118.86|117.06|118.86|117.06|118.86|117.06|0
1644237400000|2022-02-07 12:36:40|118.73|116.93|118.48|116.68|118.73|116.93|118.48|116.68|0
1644237410000|2022-02-07 12:36:50|118.61|116.81|118.48|116.68|118.61|116.81|118.48|116.68|0
1644237420000|2022-02-07 12:37:00|118.54|116.74|118.61|116.81|118.61|116.81|118.48|116.68|0
1644237430000|2022-02-07 12:37:10|118.54|116.74|118.54|116.74|118.61|116.81|118.54|116.74|0
1644237440000|2022-02-07 12:37:20|118.61|116.81|118.48|116.68|118.61|116.81|118.48|116.68|0
1644237450000|2022-02-07 12:37:30|118.35|116.55|118.48|116.68|118.48|116.68|118.35|116.55|0
1644237460000|2022-02-07 12:37:40|118.86|117.06|119.05|117.25|119.11|117.31|118.86|117.06|0
1644237470000|2022-02-07 12:37:50|118.99|117.19|119.05|117.25|119.05|117.25|118.99|117.19|0
1644237480000|2022-02-07 12:38:00|119.11|117.31|118.99|117.19|119.11|117.31|118.99|117.19|0
1644237500000|2022-02-07 12:38:20|118.92|117.12|118.92|117.12|118.92|117.12|118.92|117.12|0
1644237510000|2022-02-07 12:38:30|118.99|117.19|118.99|117.19|118.99|117.19|118.99|117.19|0
1644237520000|2022-02-07 12:38:40|118.86|117.06|118.54|116.74|118.86|117.06|118.54|116.74|0
1644237530000|2022-02-07 12:38:50|118.61|116.81|118.48|116.68|118.61|116.81|118.48|116.68|0
1644237540000|2022-02-07 12:39:00|118.61|116.81|118.35|116.55|118.61|116.81|118.35|116.55|0
1644237550000|2022-02-07 12:39:10|118.48|116.68|118.23|116.43|118.48|116.68|118.23|116.43|0
1644237560000|2022-02-07 12:39:20|118.35|116.55|118.48|116.68|118.48|116.68|118.23|116.43|0
1644237570000|2022-02-07 12:39:30|118.35|116.55|118.35|116.55|118.35|116.55|118.35|116.55|0
1644237580000|2022-02-07 12:39:40|118.48|116.68|118.48|116.68|118.48|116.68|118.48|116.68|0
1644237590000|2022-02-07 12:39:50|118.6|116.8|118.73|116.93|118.73|116.93|118.6|116.8|0
1644237600000|2022-02-07 12:40:00|118.86|117.06|118.73|116.93|118.86|117.06|118.73|116.93|0
1644237620000|2022-02-07 12:40:20|118.86|117.06|119.11|117.31|119.11|117.31|118.86|117.06|0
1644237630000|2022-02-07 12:40:30|119.24|117.44|119.24|117.44|119.24|117.44|119.24|117.44|0
1644237640000|2022-02-07 12:40:40|119.37|117.57|119.37|117.57|119.37|117.57|119.24|117.44|0
1644237650000|2022-02-07 12:40:50|119.3|117.5|119.49|117.69|119.49|117.69|119.3|117.5|0
1644237660000|2022-02-07 12:41:00|119.37|117.57|119.24|117.44|119.37|117.57|119.24|117.44|0
1644237670000|2022-02-07 12:41:10|119.17|117.37|119.11|117.31|119.17|117.37|119.04|117.24|0
1644237680000|2022-02-07 12:41:20|119.04|117.24|118.98|117.18|119.11|117.31|118.98|117.18|0
1644237690000|2022-02-07 12:41:30|118.86|117.06|118.86|117.06|118.86|117.06|118.86|117.06|0
1644237700000|2022-02-07 12:41:40|118.79|116.99|118.86|117.06|118.86|117.06|118.79|116.99|0
1644237710000|2022-02-07 12:41:50|118.79|116.99|119.3|117.5|119.3|117.5|118.79|116.99|0
1644237720000|2022-02-07 12:42:00|119.43|117.63|119.24|117.44|119.43|117.63|119.24|117.44|0
1644237730000|2022-02-07 12:42:10|119.17|117.37|119.04|117.24|119.17|117.37|119.04|117.24|0
1644237740000|2022-02-07 12:42:20|118.86|117.06|118.86|117.06|118.92|117.12|118.86|117.06|0
1644237750000|2022-02-07 12:42:30|118.92|117.12|118.92|117.12|118.92|117.12|118.86|117.06|0
1644237760000|2022-02-07 12:42:40|118.86|117.06|118.92|117.12|118.98|117.18|118.86|117.06|0
1644237770000|2022-02-07 12:42:50|118.85|117.05|118.79|116.99|118.85|117.05|118.73|116.93|0
1644237780000|2022-02-07 12:43:00|118.92|117.12|119.11|117.31|119.11|117.31|118.85|117.05|0
1644237790000|2022-02-07 12:43:10|119.17|117.37|119.49|117.69|119.49|117.69|119.17|117.37|0
1644237800000|2022-02-07 12:43:20|119.36|117.56|119.3|117.5|119.36|117.56|119.3|117.5|0
1644237810000|2022-02-07 12:43:30|119.24|117.44|119.36|117.56|119.36|117.56|119.24|117.44|0
1644237820000|2022-02-07 12:43:40|119.42|117.62|119.42|117.62|119.49|117.69|119.42|117.62|0
1644237830000|2022-02-07 12:43:50|119.49|117.69|119.3|117.5|119.49|117.69|119.3|117.5|0
1644237840000|2022-02-07 12:44:00|119.23|117.43|119.23|117.43|119.36|117.56|119.23|117.43|0
1644237850000|2022-02-07 12:44:10|119.17|117.37|119.11|117.31|119.17|117.37|119.11|117.31|0
1644237860000|2022-02-07 12:44:20|119.23|117.43|119.17|117.37|119.23|117.43|119.17|117.37|0
1644237870000|2022-02-07 12:44:30|119.23|117.43|119.23|117.43|119.23|117.43|119.23|117.43|0
1644237880000|2022-02-07 12:44:40|119.36|117.56|119.3|117.5|119.36|117.56|119.3|117.5|0
1644237890000|2022-02-07 12:44:50|119.29|117.49|119.36|117.56|119.36|117.56|119.29|117.49|0
1644237900000|2022-02-07 12:45:00|119.42|117.62|118.98|117.18|119.42|117.62|118.98|117.18|0
1644237910000|2022-02-07 12:45:10|118.91|117.11|118.98|117.18|119.04|117.24|118.91|117.11|0
1644237920000|2022-02-07 12:45:20|118.91|117.11|119.04|117.24|119.04|117.24|118.91|117.11|0
1644237930000|2022-02-07 12:45:30|119.17|117.37|119.61|117.81|119.61|117.81|119.17|117.37|0
1644237940000|2022-02-07 12:45:40|119.74|117.94|119.74|117.94|119.74|117.94|119.49|117.69|0
1644237950000|2022-02-07 12:45:50|119.61|117.81|119.74|117.94|119.8|118|119.61|117.81|0
1644237960000|2022-02-07 12:46:00|119.8|118|119.74|117.94|119.87|118.07|119.74|117.94|0
1644237970000|2022-02-07 12:46:10|119.87|118.07|119.87|118.07|119.87|118.07|119.8|118|0
1644237980000|2022-02-07 12:46:20|120|118.2|120.19|118.39|120.19|118.39|120|118.2|0
1644237990000|2022-02-07 12:46:30|120.25|118.45|120.38|118.58|120.38|118.58|120.25|118.45|0
1644238000000|2022-02-07 12:46:40|120.25|118.45|120.25|118.45|120.25|118.45|120.25|118.45|0
1644238010000|2022-02-07 12:46:50|120.12|118.32|120.12|118.32|120.12|118.32|120.12|118.32|0
1644238030000|2022-02-07 12:47:10|120.38|118.58|120.38|118.58|120.38|118.58|120.25|118.45|0
1644238040000|2022-02-07 12:47:20|120.51|118.71|120.51|118.71|120.51|118.71|120.51|118.71|0
1644238050000|2022-02-07 12:47:30|120.63|118.83|120.63|118.83|120.63|118.83|120.51|118.71|0
1644238060000|2022-02-07 12:47:40|120.89|119.09|120.89|119.09|120.89|119.09|120.89|119.09|0
1644238070000|2022-02-07 12:47:50|121.02|119.22|121.02|119.22|121.02|119.22|121.02|119.22|0
1644238080000|2022-02-07 12:48:00|120.89|119.09|120.82|119.02|120.89|119.09|120.82|119.02|0
1644238090000|2022-02-07 12:48:10|120.89|119.09|120.89|119.09|120.89|119.09|120.76|118.96|0
1644238100000|2022-02-07 12:48:20|121.02|119.22|121.02|119.22|121.02|119.22|121.02|119.22|0
1644238110000|2022-02-07 12:48:30|120.89|119.09|121.08|119.28|121.08|119.28|120.89|119.09|0
1644238120000|2022-02-07 12:48:40|121.02|119.22|120.76|118.96|121.02|119.22|120.76|118.96|0
1644238130000|2022-02-07 12:48:50|120.69|118.89|120.69|118.89|120.69|118.89|120.63|118.83|0
1644238140000|2022-02-07 12:49:00|120.76|118.96|120.5|118.7|120.76|118.96|120.5|118.7|0
1644238150000|2022-02-07 12:49:10|120.63|118.83|120.5|118.7|120.63|118.83|120.5|118.7|0
1644238160000|2022-02-07 12:49:20|120.63|118.83|120.5|118.7|120.63|118.83|120.5|118.7|0
1644238170000|2022-02-07 12:49:30|120.63|118.83|120.5|118.7|120.63|118.83|120.5|118.7|0
1644238180000|2022-02-07 12:49:40|120.63|118.83|120.76|118.96|120.76|118.96|120.63|118.83|0
1644238190000|2022-02-07 12:49:50|120.89|119.09|120.82|119.02|120.89|119.09|120.76|118.96|0
1644238200000|2022-02-07 12:50:00|120.76|118.96|120.89|119.09|120.89|119.09|120.76|118.96|0
1644238210000|2022-02-07 12:50:10|120.76|118.96|120.63|118.83|120.76|118.96|120.63|118.83|0
1644238220000|2022-02-07 12:50:20|120.76|118.96|120.89|119.09|120.89|119.09|120.76|118.96|0
1644238240000|2022-02-07 12:50:40|121.02|119.22|121.02|119.22|121.02|119.22|121.02|119.22|0
1644238250000|2022-02-07 12:50:50|121.27|119.47|121.33|119.53|121.33|119.53|121.27|119.47|0
1644238260000|2022-02-07 12:51:00|121.53|119.73|121.53|119.73|121.53|119.73|121.53|119.73|0
1644238270000|2022-02-07 12:51:10|121.59|119.79|121.59|119.79|121.59|119.79|121.59|119.79|0
1644238280000|2022-02-07 12:51:20|121.66|119.86|121.92|120.12|121.92|120.12|121.66|119.86|0
1644238290000|2022-02-07 12:51:30|122.04|120.24|122.11|120.31|122.11|120.31|122.04|120.24|0
1644238300000|2022-02-07 12:51:40|121.91|120.11|121.66|119.86|122.04|120.24|121.66|119.86|0
1644238310000|2022-02-07 12:51:50|121.72|119.92|121.91|120.11|121.91|120.11|121.72|119.92|0
1644238320000|2022-02-07 12:52:00|121.85|120.05|122.04|120.24|122.04|120.24|121.85|120.05|0
1644238330000|2022-02-07 12:52:10|121.79|119.99|121.91|120.11|121.91|120.11|121.79|119.99|0
1644238340000|2022-02-07 12:52:20|121.85|120.05|121.46|119.66|121.85|120.05|121.46|119.66|0
1644238350000|2022-02-07 12:52:30|121.53|119.73|121.59|119.79|121.59|119.79|121.53|119.73|0
1644238360000|2022-02-07 12:52:40|121.53|119.73|121.53|119.73|121.53|119.73|121.53|119.73|0
1644238370000|2022-02-07 12:52:50|121.66|119.86|121.66|119.86|121.78|119.98|121.66|119.86|0
1644238380000|2022-02-07 12:53:00|121.78|119.98|121.46|119.66|121.78|119.98|121.46|119.66|0
1644238390000|2022-02-07 12:53:10|121.53|119.73|121.53|119.73|121.53|119.73|121.53|119.73|0
1644238400000|2022-02-07 12:53:20|121.46|119.66|121.4|119.6|121.53|119.73|121.4|119.6|0
1644238410000|2022-02-07 12:53:30|121.27|119.47|121.27|119.47|121.4|119.6|121.27|119.47|0
1644238420000|2022-02-07 12:53:40|121.4|119.6|121.4|119.6|121.4|119.6|121.4|119.6|0
1644238430000|2022-02-07 12:53:50|121.53|119.73|121.14|119.34|121.53|119.73|121.14|119.34|0
1644238450000|2022-02-07 12:54:10|121.27|119.47|121.01|119.21|121.27|119.47|121.01|119.21|0
1644238460000|2022-02-07 12:54:20|120.88|119.08|120.37|118.57|120.88|119.08|120.37|118.57|0
1644238470000|2022-02-07 12:54:30|120.5|118.7|120.63|118.83|120.63|118.83|120.5|118.7|0
1644238480000|2022-02-07 12:54:40|120.76|118.96|120.63|118.83|120.76|118.96|120.63|118.83|0
1644238490000|2022-02-07 12:54:50|120.56|118.76|120.5|118.7|120.56|118.76|120.37|118.57|0
1644238500000|2022-02-07 12:55:00|120.43|118.63|120.37|118.57|120.5|118.7|120.37|118.57|0
1644238510000|2022-02-07 12:55:10|120.43|118.63|120.5|118.7|120.5|118.7|120.37|118.57|0
1644238520000|2022-02-07 12:55:20|120.63|118.83|120.88|119.08|120.88|119.08|120.63|118.83|0
1644238530000|2022-02-07 12:55:30|120.75|118.95|120.82|119.02|120.82|119.02|120.75|118.95|0
1644238540000|2022-02-07 12:55:40|120.88|119.08|120.75|118.95|120.88|119.08|120.63|118.83|0
1644238550000|2022-02-07 12:55:50|120.88|119.08|120.75|118.95|120.88|119.08|120.75|118.95|0
1644238560000|2022-02-07 12:56:00|120.88|119.08|121.27|119.47|121.27|119.47|120.88|119.08|0
1644238570000|2022-02-07 12:56:10|121.33|119.53|121.52|119.72|121.52|119.72|121.33|119.53|0
1644238580000|2022-02-07 12:56:20|121.59|119.79|121.46|119.66|121.59|119.79|121.46|119.66|0
1644238590000|2022-02-07 12:56:30|121.65|119.85|121.65|119.85|121.65|119.85|121.52|119.72|0
1644238610000|2022-02-07 12:56:50|121.71|119.91|121.71|119.91|121.71|119.91|121.71|119.91|0
1644238620000|2022-02-07 12:57:00|121.65|119.85|122.04|120.24|122.04|120.24|121.65|119.85|0
1644238630000|2022-02-07 12:57:10|121.91|120.11|121.91|120.11|121.91|120.11|121.78|119.98|0
1644238640000|2022-02-07 12:57:20|122.04|120.24|122.04|120.24|122.17|120.37|122.04|120.24|0
1644238650000|2022-02-07 12:57:30|121.91|120.11|121.91|120.11|121.91|120.11|121.78|119.98|0
1644238660000|2022-02-07 12:57:40|121.84|120.04|121.78|119.98|121.91|120.11|121.78|119.98|0
1644238670000|2022-02-07 12:57:50|121.52|119.72|121.39|119.59|121.52|119.72|121.39|119.59|0
1644238680000|2022-02-07 12:58:00|121.45|119.65|120.94|119.14|121.45|119.65|120.94|119.14|0
1644238690000|2022-02-07 12:58:10|120.88|119.08|121.01|119.21|121.01|119.21|120.88|119.08|0
1644238700000|2022-02-07 12:58:20|120.94|119.14|120.75|118.95|120.94|119.14|120.75|118.95|0
1644238710000|2022-02-07 12:58:30|120.62|118.82|120.68|118.88|120.68|118.88|120.62|118.82|0
1644238720000|2022-02-07 12:58:40|120.75|118.95|120.62|118.82|120.75|118.95|120.62|118.82|0
1644238730000|2022-02-07 12:58:50|120.49|118.69|120.49|118.69|120.49|118.69|120.49|118.69|0
1644238740000|2022-02-07 12:59:00|120.56|118.76|120.56|118.76|120.62|118.82|120.56|118.76|0
1644238750000|2022-02-07 12:59:10|120.62|118.82|120.62|118.82|120.62|118.82|120.62|118.82|0
1644238760000|2022-02-07 12:59:20|120.75|118.95|120.75|118.95|120.75|118.95|120.75|118.95|0
1644238770000|2022-02-07 12:59:30|120.49|118.69|120.56|118.76|120.56|118.76|120.43|118.63|0
1644238780000|2022-02-07 12:59:40|120.49|118.69|120.55|118.75|120.62|118.82|120.49|118.69|0
1644238790000|2022-02-07 12:59:50|120.49|118.69|120.49|118.69|120.49|118.69|120.49|118.69|0
1644238800000|2022-02-07 13:00:00|120.24|118.44|119.85|118.05|120.24|118.44|119.47|117.67|0
1644238810000|2022-02-07 13:00:10|120.24|118.44|121.01|119.21|121.01|119.21|120.24|118.44|0
1644238820000|2022-02-07 13:00:20|120.88|119.08|121.13|119.33|121.39|119.59|120.88|119.08|0
1644238830000|2022-02-07 13:00:30|121.39|119.59|121.13|119.33|121.39|119.59|121.13|119.33|0
1644238840000|2022-02-07 13:00:40|121.26|119.46|121.26|119.46|121.26|119.46|121.13|119.33|0
1644238850000|2022-02-07 13:00:50|121.13|119.33|121.26|119.46|121.26|119.46|121.13|119.33|0
1644238860000|2022-02-07 13:01:00|121.13|119.33|120.75|118.95|121.26|119.46|120.75|118.95|0
1644238870000|2022-02-07 13:01:10|120.81|119.01|121.13|119.33|121.13|119.33|120.81|119.01|0
1644238880000|2022-02-07 13:01:20|121.19|119.39|121.26|119.46|121.26|119.46|121.13|119.33|0
1644238890000|2022-02-07 13:01:30|121.39|119.59|121.26|119.46|121.39|119.59|121.26|119.46|0
1644238900000|2022-02-07 13:01:40|121.52|119.72|121.9|120.1|121.97|120.17|121.52|119.72|0
1644238910000|2022-02-07 13:01:50|121.84|120.04|121.78|119.98|121.84|120.04|121.78|119.98|0
1644238920000|2022-02-07 13:02:00|121.77|119.97|121.52|119.72|121.77|119.97|121.52|119.72|0
1644238930000|2022-02-07 13:02:10|121.65|119.85|121.9|120.1|121.9|120.1|121.65|119.85|0
1644238940000|2022-02-07 13:02:20|121.77|119.97|121.77|119.97|121.77|119.97|121.77|119.97|0
1644238950000|2022-02-07 13:02:30|121.9|120.1|121.9|120.1|121.9|120.1|121.77|119.97|0
1644238960000|2022-02-07 13:02:40|122.03|120.23|122.03|120.23|122.03|120.23|122.03|120.23|0
1644238970000|2022-02-07 13:02:50|121.9|120.1|122.29|120.49|122.29|120.49|121.9|120.1|0
1644238980000|2022-02-07 13:03:00|122.42|120.62|122.55|120.75|122.55|120.75|122.42|120.62|0
1644238990000|2022-02-07 13:03:10|122.68|120.88|122.68|120.88|122.68|120.88|122.55|120.75|0
1644239000000|2022-02-07 13:03:20|122.55|120.75|122.35|120.55|122.55|120.75|122.29|120.49|0
1644239010000|2022-02-07 13:03:30|122.16|120.36|122.42|120.62|122.42|120.62|122.16|120.36|0
1644239020000|2022-02-07 13:03:40|122.29|120.49|122.42|120.62|122.42|120.62|122.29|120.49|0
1644239030000|2022-02-07 13:03:50|122.48|120.68|122.29|120.49|122.48|120.68|122.29|120.49|0
1644239040000|2022-02-07 13:04:00|122.22|120.42|122.16|120.36|122.42|120.62|122.16|120.36|0
1644239050000|2022-02-07 13:04:10|122.03|120.23|122.16|120.36|122.16|120.36|122.03|120.23|0
1644239060000|2022-02-07 13:04:20|122.03|120.23|122.03|120.23|122.03|120.23|122.03|120.23|0
1644239070000|2022-02-07 13:04:30|122.09|120.29|122.09|120.29|122.09|120.29|122.09|120.29|0
1644239080000|2022-02-07 13:04:40|122.16|120.36|122.55|120.75|122.55|120.75|122.03|120.23|0
1644239090000|2022-02-07 13:04:50|122.68|120.88|122.68|120.88|122.68|120.88|122.55|120.75|0
1644239100000|2022-02-07 13:05:00|122.55|120.75|122.68|120.88|122.68|120.88|122.55|120.75|0
1644239110000|2022-02-07 13:05:10|122.42|120.62|122.35|120.55|122.42|120.62|122.35|120.55|0
1644239120000|2022-02-07 13:05:20|122.29|120.49|122.16|120.36|122.29|120.49|122.16|120.36|0
1644239130000|2022-02-07 13:05:30|122.29|120.49|122.03|120.23|122.29|120.49|122.03|120.23|0
1644239140000|2022-02-07 13:05:40|122.16|120.36|122.16|120.36|122.16|120.36|122.03|120.23|0
1644239150000|2022-02-07 13:05:50|122.09|120.29|122.09|120.29|122.09|120.29|122.03|120.23|0
1644239160000|2022-02-07 13:06:00|122.03|120.23|121.9|120.1|122.16|120.36|121.9|120.1|0
1644239170000|2022-02-07 13:06:10|122.29|120.49|122.29|120.49|122.29|120.49|122.29|120.49|0
1644239180000|2022-02-07 13:06:20|122.35|120.55|122.22|120.42|122.35|120.55|122.22|120.42|0
1644239190000|2022-02-07 13:06:30|122.29|120.49|122.16|120.36|122.29|120.49|122.16|120.36|0
1644239200000|2022-02-07 13:06:40|122.03|120.23|122.29|120.49|122.29|120.49|122.03|120.23|0
1644239210000|2022-02-07 13:06:50|122.16|120.36|122.29|120.49|122.29|120.49|122.16|120.36|0
1644239220000|2022-02-07 13:07:00|122.41|120.61|122.67|120.87|122.67|120.87|122.41|120.61|0
1644239230000|2022-02-07 13:07:10|122.74|120.94|122.67|120.87|122.8|121|122.67|120.87|0
1644239240000|2022-02-07 13:07:20|122.8|121|122.8|121|123.06|121.26|122.8|121|0
1644239250000|2022-02-07 13:07:30|122.93|121.13|123.06|121.26|123.06|121.26|122.93|121.13|0
1644239260000|2022-02-07 13:07:40|123.19|121.39|123.06|121.26|123.19|121.39|123.06|121.26|0
1644239270000|2022-02-07 13:07:50|123.19|121.39|123.32|121.52|123.32|121.52|123.19|121.39|0
1644239280000|2022-02-07 13:08:00|123.58|121.78|123.84|122.04|123.84|122.04|123.58|121.78|0
1644239290000|2022-02-07 13:08:10|123.58|121.78|124.23|122.43|124.23|122.43|123.58|121.78|0
1644239300000|2022-02-07 13:08:20|124.1|122.3|124.1|122.3|124.1|122.3|123.97|122.17|0
1644239310000|2022-02-07 13:08:30|124.23|122.43|124.23|122.43|124.23|122.43|124.23|122.43|0
1644239320000|2022-02-07 13:08:40|124.36|122.56|124.23|122.43|124.49|122.69|124.23|122.43|0
1644239330000|2022-02-07 13:08:50|124.36|122.56|124.1|122.3|124.36|122.56|124.1|122.3|0
1644239340000|2022-02-07 13:09:00|123.97|122.17|123.97|122.17|124.1|122.3|123.97|122.17|0
1644239350000|2022-02-07 13:09:10|124.1|122.3|124.23|122.43|124.23|122.43|123.97|122.17|0
1644239360000|2022-02-07 13:09:20|124.1|122.3|123.97|122.17|124.1|122.3|123.97|122.17|0
1644239370000|2022-02-07 13:09:30|124.1|122.3|124.36|122.56|124.36|122.56|124.1|122.3|0
1644239380000|2022-02-07 13:09:40|124.49|122.69|124.1|122.3|124.49|122.69|124.1|122.3|0
1644239390000|2022-02-07 13:09:50|123.97|122.17|123.45|121.65|123.97|122.17|123.45|121.65|0
1644239400000|2022-02-07 13:10:00|123.32|121.52|123.19|121.39|123.32|121.52|123.19|121.39|0
1644239410000|2022-02-07 13:10:10|123.32|121.52|123.45|121.65|123.45|121.65|123.32|121.52|0
1644239420000|2022-02-07 13:10:20|123.32|121.52|123.58|121.78|123.58|121.78|123.32|121.52|0
1644239430000|2022-02-07 13:10:30|123.45|121.65|124.23|122.43|124.23|122.43|123.32|121.52|0
1644239440000|2022-02-07 13:10:40|124.16|122.36|123.97|122.17|124.23|122.43|123.97|122.17|0
1644239450000|2022-02-07 13:10:50|124.1|122.3|124.23|122.43|124.23|122.43|124.1|122.3|0
1644239460000|2022-02-07 13:11:00|124.1|122.3|123.71|121.91|124.1|122.3|123.71|121.91|0
1644239470000|2022-02-07 13:11:10|123.58|121.78|123.58|121.78|123.58|121.78|123.45|121.65|0
1644239480000|2022-02-07 13:11:20|123.45|121.65|123.71|121.91|123.71|121.91|123.45|121.65|0
1644239490000|2022-02-07 13:11:30|123.64|121.84|123.71|121.91|123.71|121.91|123.64|121.84|0
1644239500000|2022-02-07 13:11:40|123.84|122.04|123.51|121.71|123.84|122.04|123.51|121.71|0
1644239510000|2022-02-07 13:11:50|123.45|121.65|123.58|121.78|123.58|121.78|123.45|121.65|0
1644239520000|2022-02-07 13:12:00|123.45|121.65|123.45|121.65|123.58|121.78|123.45|121.65|0
1644239530000|2022-02-07 13:12:10|123.84|122.04|123.71|121.91|123.84|122.04|123.71|121.91|0
1644239540000|2022-02-07 13:12:20|123.84|122.04|123.71|121.91|123.84|122.04|123.71|121.91|0
1644239550000|2022-02-07 13:12:30|123.84|122.04|123.7|121.9|123.84|122.04|123.7|121.9|0
1644239560000|2022-02-07 13:12:40|123.83|122.03|123.83|122.03|123.96|122.16|123.83|122.03|0
1644239570000|2022-02-07 13:12:50|123.7|121.9|123.83|122.03|123.83|122.03|123.7|121.9|0
1644239580000|2022-02-07 13:13:00|123.96|122.16|123.96|122.16|123.96|122.16|123.96|122.16|0
1644239590000|2022-02-07 13:13:10|124.09|122.29|124.09|122.29|124.09|122.29|123.96|122.16|0
1644239600000|2022-02-07 13:13:20|123.96|122.16|124.36|122.56|124.36|122.56|123.96|122.16|0
1644239610000|2022-02-07 13:13:30|124.49|122.69|124.62|122.82|124.75|122.95|124.49|122.69|0
1644239620000|2022-02-07 13:13:40|124.49|122.69|124.35|122.55|124.49|122.69|124.35|122.55|0
1644239630000|2022-02-07 13:13:50|123.96|122.16|123.96|122.16|123.96|122.16|123.83|122.03|0
1644239640000|2022-02-07 13:14:00|123.83|122.03|123.7|121.9|123.83|122.03|123.7|121.9|0
1644239650000|2022-02-07 13:14:10|123.57|121.77|123.44|121.64|123.57|121.77|123.44|121.64|0
1644239660000|2022-02-07 13:14:20|123.57|121.77|123.44|121.64|123.7|121.9|123.44|121.64|0
1644239670000|2022-02-07 13:14:30|123.57|121.77|123.44|121.64|123.64|121.84|123.44|121.64|0
1644239680000|2022-02-07 13:14:40|123.31|121.51|123.31|121.51|123.31|121.51|123.31|121.51|0
1644239690000|2022-02-07 13:14:50|123.44|121.64|123.44|121.64|123.44|121.64|123.44|121.64|0
1644239700000|2022-02-07 13:15:00|123.31|121.51|123.5|121.7|123.57|121.77|123.31|121.51|0
1644239710000|2022-02-07 13:15:10|123.31|121.51|123.31|121.51|123.44|121.64|123.31|121.51|0
1644239720000|2022-02-07 13:15:20|123.44|121.64|123.31|121.51|123.44|121.64|123.31|121.51|0
1644239730000|2022-02-07 13:15:30|123.44|121.64|123.31|121.51|123.44|121.64|123.31|121.51|0
1644239740000|2022-02-07 13:15:40|123.18|121.38|123.18|121.38|123.18|121.38|123.18|121.38|0
1644239750000|2022-02-07 13:15:50|123.31|121.51|123.44|121.64|123.44|121.64|123.31|121.51|0
1644239760000|2022-02-07 13:16:00|123.31|121.51|123.05|121.25|123.31|121.51|123.05|121.25|0
1644239770000|2022-02-07 13:16:10|122.92|121.12|123.05|121.25|123.05|121.25|122.92|121.12|0
1644239780000|2022-02-07 13:16:20|123.31|121.51|123.18|121.38|123.31|121.51|123.18|121.38|0
1644239790000|2022-02-07 13:16:30|122.92|121.12|123.05|121.25|123.05|121.25|122.92|121.12|0
1644239800000|2022-02-07 13:16:40|123.18|121.38|123.18|121.38|123.18|121.38|123.18|121.38|0
1644239810000|2022-02-07 13:16:50|123.31|121.51|123.31|121.51|123.31|121.51|123.18|121.38|0
1644239820000|2022-02-07 13:17:00|123.18|121.38|123.31|121.51|123.31|121.51|123.18|121.38|0
1644239830000|2022-02-07 13:17:10|123.37|121.57|123.44|121.64|123.44|121.64|123.37|121.57|0
1644239840000|2022-02-07 13:17:20|123.31|121.51|123.18|121.38|123.31|121.51|123.11|121.31|0
1644239850000|2022-02-07 13:17:30|123.05|121.25|123.24|121.44|123.24|121.44|122.92|121.12|0
1644239860000|2022-02-07 13:17:40|123.31|121.51|123.31|121.51|123.31|121.51|123.18|121.38|0
1644239870000|2022-02-07 13:17:50|123.18|121.38|123.18|121.38|123.31|121.51|123.18|121.38|0
1644239880000|2022-02-07 13:18:00|122.92|121.12|122.92|121.12|123.05|121.25|122.92|121.12|0
1644239890000|2022-02-07 13:18:10|123.05|121.25|123.18|121.38|123.18|121.38|123.05|121.25|0
1644239900000|2022-02-07 13:18:20|123.24|121.44|123.24|121.44|123.24|121.44|123.24|121.44|0
1644239910000|2022-02-07 13:18:30|123.18|121.38|123.05|121.25|123.24|121.44|123.05|121.25|0
1644239920000|2022-02-07 13:18:40|123.18|121.38|123.05|121.25|123.18|121.38|123.05|121.25|0
1644239930000|2022-02-07 13:18:50|123.18|121.38|123.18|121.38|123.18|121.38|123.11|121.31|0
1644239940000|2022-02-07 13:19:00|123.31|121.51|123.31|121.51|123.44|121.64|123.31|121.51|0
1644239950000|2022-02-07 13:19:10|123.18|121.38|123.18|121.38|123.18|121.38|123.05|121.25|0
1644239960000|2022-02-07 13:19:20|123.05|121.25|123.05|121.25|123.05|121.25|123.05|121.25|0
1644239970000|2022-02-07 13:19:30|123.11|121.31|123.11|121.31|123.18|121.38|123.11|121.31|0
1644239980000|2022-02-07 13:19:40|123.18|121.38|123.18|121.38|123.18|121.38|123.11|121.31|0
1644239990000|2022-02-07 13:19:50|123.05|121.25|123.05|121.25|123.05|121.25|123.05|121.25|0
1644240000000|2022-02-07 13:20:00|123.11|121.31|123.05|121.25|123.18|121.38|123.05|121.25|0
1644240010000|2022-02-07 13:20:10|123.31|121.51|123.44|121.64|123.44|121.64|123.05|121.25|0
1644240020000|2022-02-07 13:20:20|127.84|126.04|124.9|123.1|127.84|126.04|124.77|122.97|0
1644240030000|2022-02-07 13:20:30|124.97|123.17|124.25|122.45|124.97|123.17|124.25|122.45|0
1644240040000|2022-02-07 13:20:40|124.38|122.58|124.51|122.71|124.51|122.71|124.31|122.51|0
1644240050000|2022-02-07 13:20:50|124.44|122.64|124.64|122.84|124.64|122.84|124.44|122.64|0
1644240060000|2022-02-07 13:21:00|124.77|122.97|124.9|123.1|125.16|123.36|124.77|122.97|0
1644240070000|2022-02-07 13:21:10|124.77|122.97|124.9|123.1|125.03|123.23|124.77|122.97|0
1644240080000|2022-02-07 13:21:20|125.03|123.23|125.03|123.23|125.03|123.23|125.03|123.23|0
1644240090000|2022-02-07 13:21:30|125.16|123.36|124.64|122.84|125.16|123.36|124.64|122.84|0
1644240100000|2022-02-07 13:21:40|124.25|122.45|124.25|122.45|124.25|122.45|123.99|122.19|0
1644240110000|2022-02-07 13:21:50|124.12|122.32|124.05|122.25|124.25|122.45|124.05|122.25|0
1644240120000|2022-02-07 13:22:00|124.12|122.32|124.12|122.32|124.25|122.45|124.12|122.32|0
1644240130000|2022-02-07 13:22:10|123.99|122.19|123.86|122.06|124.12|122.32|123.86|122.06|0
1644240140000|2022-02-07 13:22:20|123.73|121.93|123.6|121.8|123.73|121.93|123.6|121.8|0
1644240150000|2022-02-07 13:22:30|123.86|122.06|123.86|122.06|123.86|122.06|123.86|122.06|0
1644240160000|2022-02-07 13:22:40|123.99|122.19|124.12|122.32|124.12|122.32|123.99|122.19|0
1644240170000|2022-02-07 13:22:50|124.25|122.45|124.38|122.58|124.38|122.58|124.25|122.45|0
1644240180000|2022-02-07 13:23:00|124.64|122.84|124.87|123.07|124.87|123.07|124.64|122.84|0
1644240190000|2022-02-07 13:23:10|124.74|122.94|124.28|122.48|124.74|122.94|124.28|122.48|0
1644240200000|2022-02-07 13:23:20|124.41|122.61|123.89|122.09|124.41|122.61|123.89|122.09|0
1644240210000|2022-02-07 13:23:30|123.5|121.7|123.5|121.7|123.5|121.7|123.37|121.57|0
1644240220000|2022-02-07 13:23:40|123.63|121.83|123.76|121.96|123.76|121.96|123.63|121.83|0
1644240230000|2022-02-07 13:23:50|123.63|121.83|123.63|121.83|123.76|121.96|123.63|121.83|0
1644240240000|2022-02-07 13:24:00|123.37|121.57|123.37|121.57|123.37|121.57|123.37|121.57|0
1644240250000|2022-02-07 13:24:10|123.24|121.44|122.72|120.92|123.24|121.44|122.72|120.92|0
1644240260000|2022-02-07 13:24:20|122.85|121.05|122.85|121.05|122.98|121.18|122.85|121.05|0
1644240270000|2022-02-07 13:24:30|123.11|121.31|122.98|121.18|123.11|121.31|122.98|121.18|0
1644240280000|2022-02-07 13:24:40|123.11|121.31|122.98|121.18|123.11|121.31|122.98|121.18|0
1644240290000|2022-02-07 13:24:50|123.04|121.24|123.11|121.31|123.11|121.31|122.85|121.05|0
1644240300000|2022-02-07 13:25:00|123.37|121.57|123.24|121.44|123.5|121.7|123.24|121.44|0
1644240310000|2022-02-07 13:25:10|122.98|121.18|122.98|121.18|122.98|121.18|122.85|121.05|0
1644240320000|2022-02-07 13:25:20|123.11|121.31|122.98|121.18|123.11|121.31|122.98|121.18|0
1644240330000|2022-02-07 13:25:30|122.85|121.05|122.85|121.05|122.85|121.05|122.85|121.05|0
1644240340000|2022-02-07 13:25:40|122.72|120.92|122.85|121.05|122.85|121.05|122.72|120.92|0
1644240350000|2022-02-07 13:25:50|123.11|121.31|123.11|121.31|123.11|121.31|122.98|121.18|0
1644240360000|2022-02-07 13:26:00|122.98|121.18|122.91|121.11|122.98|121.18|122.91|121.11|0
1644240370000|2022-02-07 13:26:10|122.85|121.05|122.85|121.05|122.85|121.05|122.85|121.05|0
1644240380000|2022-02-07 13:26:20|122.72|120.92|122.98|121.18|123.24|121.44|122.72|120.92|0
1644240390000|2022-02-07 13:26:30|123.04|121.24|122.98|121.18|123.04|121.24|122.85|121.05|0
1644240400000|2022-02-07 13:26:40|122.78|120.98|122.72|120.92|122.78|120.98|122.72|120.92|0
1644240410000|2022-02-07 13:26:50|122.59|120.79|122.46|120.66|122.65|120.85|122.46|120.66|0
1644240420000|2022-02-07 13:27:00|122.39|120.59|122.46|120.66|122.52|120.72|122.33|120.53|0
1644240430000|2022-02-07 13:27:10|122.33|120.53|122.46|120.66|122.46|120.66|122.33|120.53|0
1644240440000|2022-02-07 13:27:20|122.33|120.53|122.39|120.59|122.39|120.59|122.26|120.46|0
1644240450000|2022-02-07 13:27:30|122.46|120.66|122.59|120.79|122.59|120.79|122.46|120.66|0
1644240460000|2022-02-07 13:27:40|122.98|121.18|122.98|121.18|122.98|121.18|122.91|121.11|0
1644240470000|2022-02-07 13:27:50|122.85|121.05|122.72|120.92|122.85|121.05|122.72|120.92|0
1644240480000|2022-02-07 13:28:00|122.59|120.79|122.46|120.66|122.59|120.79|122.46|120.66|0
1644240490000|2022-02-07 13:28:10|122.33|120.53|122.33|120.53|122.46|120.66|122.33|120.53|0
1644240500000|2022-02-07 13:28:20|122.46|120.66|122.46|120.66|122.46|120.66|122.46|120.66|0
1644240510000|2022-02-07 13:28:30|122.33|120.53|122.46|120.66|122.46|120.66|122.33|120.53|0
1644240520000|2022-02-07 13:28:40|122.33|120.53|122.33|120.53|122.33|120.53|122.26|120.46|0
1644240530000|2022-02-07 13:28:50|122.46|120.66|122.46|120.66|122.46|120.66|122.46|120.66|0
1644240540000|2022-02-07 13:29:00|122.33|120.53|122.2|120.4|122.33|120.53|122.2|120.4|0
1644240550000|2022-02-07 13:29:10|122.33|120.53|122.33|120.53|122.33|120.53|122.2|120.4|0
1644240560000|2022-02-07 13:29:20|122.26|120.46|122.26|120.46|122.33|120.53|122.07|120.27|0
1644240570000|2022-02-07 13:29:30|122.2|120.4|122.07|120.27|122.2|120.4|122.07|120.27|0
1644240580000|2022-02-07 13:29:40|122.33|120.53|122.33|120.53|122.33|120.53|122.33|120.53|0
1644240590000|2022-02-07 13:29:50|122.46|120.66|122.46|120.66|122.46|120.66|122.46|120.66|0
1644240600000|2022-02-07 13:30:00|122.33|120.53|122.26|120.46|122.33|120.53|122.2|120.4|0
1644240610000|2022-02-07 13:30:10|122.2|120.4|122.26|120.46|122.26|120.46|122.2|120.4|0
1644240620000|2022-02-07 13:30:20|122.33|120.53|122.26|120.46|122.39|120.59|122.26|120.46|0
1644240630000|2022-02-07 13:30:30|122.33|120.53|122.33|120.53|122.33|120.53|122.33|120.53|0
1644240640000|2022-02-07 13:30:40|122.2|120.4|122.26|120.46|122.26|120.46|122.2|120.4|0
1644240650000|2022-02-07 13:30:50|122.13|120.33|121.94|120.14|122.13|120.33|121.81|120.01|0
1644240660000|2022-02-07 13:31:00|122.2|120.4|122.07|120.27|122.2|120.4|122.07|120.27|0
1644240680000|2022-02-07 13:31:20|122.13|120.33|122.13|120.33|122.13|120.33|122.13|120.33|0
1644240690000|2022-02-07 13:31:30|121.94|120.14|121.81|120.01|121.94|120.14|121.81|120.01|0
1644240700000|2022-02-07 13:31:40|121.68|119.88|121.29|119.49|121.68|119.88|121.29|119.49|0
1644240710000|2022-02-07 13:31:50|121.35|119.55|121.29|119.49|121.35|119.55|121.29|119.49|0
1644240720000|2022-02-07 13:32:00|121.16|119.36|121.16|119.36|121.16|119.36|121.16|119.36|0
1644240730000|2022-02-07 13:32:10|121.42|119.62|121.42|119.62|121.42|119.62|121.42|119.62|0
1644240740000|2022-02-07 13:32:20|121.29|119.49|121.42|119.62|121.42|119.62|121.29|119.49|0
1644240750000|2022-02-07 13:32:30|121.29|119.49|121.42|119.62|121.42|119.62|121.29|119.49|0
1644240760000|2022-02-07 13:32:40|121.29|119.49|121.29|119.49|121.29|119.49|121.29|119.49|0
1644240770000|2022-02-07 13:32:50|121.42|119.62|121.42|119.62|121.42|119.62|121.35|119.55|0
1644240780000|2022-02-07 13:33:00|121.29|119.49|121.16|119.36|121.29|119.49|121.16|119.36|0
1644240790000|2022-02-07 13:33:10|121.42|119.62|121.42|119.62|121.42|119.62|121.22|119.42|0
1644240800000|2022-02-07 13:33:20|121.29|119.49|121.35|119.55|121.42|119.62|121.29|119.49|0
1644240810000|2022-02-07 13:33:30|121.42|119.62|121.42|119.62|121.42|119.62|121.42|119.62|0
1644240820000|2022-02-07 13:33:40|121.55|119.75|121.55|119.75|121.55|119.75|121.55|119.75|0
1644240830000|2022-02-07 13:33:50|121.42|119.62|121.29|119.49|121.42|119.62|121.29|119.49|0
1644240840000|2022-02-07 13:34:00|121.16|119.36|120.9|119.1|121.16|119.36|120.9|119.1|0
1644240850000|2022-02-07 13:34:10|120.77|118.97|120.65|118.85|120.77|118.97|120.65|118.85|0
1644240860000|2022-02-07 13:34:20|120.39|118.59|120.26|118.46|120.52|118.72|120.26|118.46|0
1644240870000|2022-02-07 13:34:30|120.39|118.59|120.01|118.21|120.39|118.59|120.01|118.21|0
1644240880000|2022-02-07 13:34:40|119.88|118.08|120.01|118.21|120.13|118.33|119.88|118.08|0
1644240890000|2022-02-07 13:34:50|120.13|118.33|120.01|118.21|120.13|118.33|120.01|118.21|0
1644240900000|2022-02-07 13:35:00|120.13|118.33|119.75|117.95|120.13|118.33|119.75|117.95|0
1644240910000|2022-02-07 13:35:10|119.49|117.69|119.75|117.95|119.88|118.08|119.49|117.69|0
1644240920000|2022-02-07 13:35:20|119.81|118.01|120.26|118.46|120.26|118.46|119.81|118.01|0
1644240930000|2022-02-07 13:35:30|120.39|118.59|120.13|118.33|120.39|118.59|120.13|118.33|0
1644240940000|2022-02-07 13:35:40|120|118.2|119.62|117.82|120|118.2|119.62|117.82|0
1644240950000|2022-02-07 13:35:50|119.88|118.08|120|118.2|120|118.2|119.88|118.08|0
1644240960000|2022-02-07 13:36:00|120.13|118.33|120.13|118.33|120.13|118.33|120|118.2|0
1644240970000|2022-02-07 13:36:10|120|118.2|119.88|118.08|120|118.2|119.88|118.08|0
1644240980000|2022-02-07 13:36:20|119.94|118.14|119.88|118.08|119.94|118.14|119.88|118.08|0
1644240990000|2022-02-07 13:36:30|119.94|118.14|119.88|118.08|119.94|118.14|119.62|117.82|0
1644241000000|2022-02-07 13:36:40|119.94|118.14|120|118.2|120|118.2|119.94|118.14|0
1644241010000|2022-02-07 13:36:50|119.88|118.08|120|118.2|120|118.2|119.88|118.08|0
1644241020000|2022-02-07 13:37:00|119.94|118.14|119.88|118.08|119.94|118.14|119.88|118.08|0
1644241030000|2022-02-07 13:37:10|120|118.2|120|118.2|120.13|118.33|120|118.2|0
1644241040000|2022-02-07 13:37:20|120.13|118.33|120.13|118.33|120.13|118.33|120.13|118.33|0
1644241050000|2022-02-07 13:37:30|120.19|118.39|120.39|118.59|120.39|118.59|120.19|118.39|0
1644241060000|2022-02-07 13:37:40|120.45|118.65|120.26|118.46|120.45|118.65|120.26|118.46|0
1644241070000|2022-02-07 13:37:50|120|118.2|120.19|118.39|120.19|118.39|120|118.2|0
1644241080000|2022-02-07 13:38:00|120.06|118.26|119.49|117.69|120.06|118.26|119.36|117.56|0
1644241090000|2022-02-07 13:38:10|119.36|117.56|119.87|118.07|119.87|118.07|119.36|117.56|0
1644241100000|2022-02-07 13:38:20|119.94|118.14|120.13|118.33|120.19|118.39|119.94|118.14|0
1644241110000|2022-02-07 13:38:30|120.26|118.46|120.26|118.46|120.45|118.65|120.26|118.46|0
1644241120000|2022-02-07 13:38:40|120.39|118.59|120.39|118.59|120.51|118.71|120.39|118.59|0
1644241130000|2022-02-07 13:38:50|120.51|118.71|120.64|118.84|120.64|118.84|120.51|118.71|0
1644241140000|2022-02-07 13:39:00|120.38|118.58|120.38|118.58|120.38|118.58|120.38|118.58|0
1644241150000|2022-02-07 13:39:10|120.26|118.46|120.19|118.39|120.26|118.46|120.13|118.33|0
1644241160000|2022-02-07 13:39:20|120.06|118.26|120|118.2|120.13|118.33|120|118.2|0
1644241170000|2022-02-07 13:39:30|119.87|118.07|119.87|118.07|119.87|118.07|119.87|118.07|0
1644241180000|2022-02-07 13:39:40|120|118.2|120.13|118.33|120.13|118.33|120|118.2|0
1644241190000|2022-02-07 13:39:50|120.26|118.46|120.38|118.58|120.38|118.58|120.26|118.46|0
1644241200000|2022-02-07 13:40:00|120.32|118.52|119.81|118.01|120.32|118.52|119.81|118.01|0
1644241210000|2022-02-07 13:40:10|120.13|118.33|120.13|118.33|120.13|118.33|120|118.2|0
1644241220000|2022-02-07 13:40:20|120.26|118.46|120.13|118.33|120.26|118.46|120.13|118.33|0
1644241230000|2022-02-07 13:40:30|120|118.2|119.87|118.07|120|118.2|119.87|118.07|0
1644241240000|2022-02-07 13:40:40|120.13|118.33|120.13|118.33|120.13|118.33|120|118.2|0
1644241250000|2022-02-07 13:40:50|120.26|118.46|119.87|118.07|120.26|118.46|119.87|118.07|0
1644241260000|2022-02-07 13:41:00|120.13|118.33|120|118.2|120.25|118.45|120|118.2|0
1644241270000|2022-02-07 13:41:10|120.13|118.33|120.19|118.39|120.19|118.39|120.13|118.33|0
1644241280000|2022-02-07 13:41:20|120.25|118.45|120.25|118.45|120.25|118.45|120.25|118.45|0
1644241290000|2022-02-07 13:41:30|120.38|118.58|120.38|118.58|120.51|118.71|120.38|118.58|0
1644241300000|2022-02-07 13:41:40|120.25|118.45|120.32|118.52|120.32|118.52|120.25|118.45|0
1644241310000|2022-02-07 13:41:50|120.25|118.45|120.32|118.52|120.32|118.52|120.25|118.45|0
1644241320000|2022-02-07 13:42:00|120.25|118.45|120.25|118.45|120.38|118.58|120.25|118.45|0
1644241330000|2022-02-07 13:42:10|120.13|118.33|120.25|118.45|120.25|118.45|120.13|118.33|0
1644241340000|2022-02-07 13:42:20|120.19|118.39|120.25|118.45|120.25|118.45|120.13|118.33|0
1644241350000|2022-02-07 13:42:30|120.13|118.33|119.93|118.13|120.13|118.33|119.87|118.07|0
1644241360000|2022-02-07 13:42:40|120|118.2|120.12|118.32|120.13|118.33|120|118.2|0
1644241370000|2022-02-07 13:42:50|120.51|118.71|120.77|118.97|120.77|118.97|120.51|118.71|0
1644241380000|2022-02-07 13:43:00|120.7|118.9|120.51|118.71|121.02|119.22|120.51|118.71|0
1644241390000|2022-02-07 13:43:10|120.38|118.58|120.31|118.51|120.51|118.71|120.31|118.51|0
1644241400000|2022-02-07 13:43:20|119.87|118.07|119.74|117.94|119.87|118.07|119.74|117.94|0
1644241410000|2022-02-07 13:43:30|119.87|118.07|119.67|117.87|119.87|118.07|119.61|117.81|0
1644241420000|2022-02-07 13:43:40|119.74|117.94|119.87|118.07|119.87|118.07|119.74|117.94|0
1644241430000|2022-02-07 13:43:50|120|118.2|119.87|118.07|120|118.2|119.87|118.07|0
1644241440000|2022-02-07 13:44:00|119.93|118.13|120.38|118.58|120.38|118.58|119.93|118.13|0
1644241450000|2022-02-07 13:44:10|120.44|118.64|120.51|118.71|120.51|118.71|120.44|118.64|0
1644241460000|2022-02-07 13:44:20|120.64|118.84|120.89|119.09|120.89|119.09|120.64|118.84|0
1644241470000|2022-02-07 13:44:30|120.83|119.03|120.44|118.64|120.83|119.03|120.44|118.64|0
1644241480000|2022-02-07 13:44:40|120.51|118.71|120.25|118.45|120.51|118.71|120.25|118.45|0
1644241490000|2022-02-07 13:44:50|120.38|118.58|120.51|118.71|120.51|118.71|120.38|118.58|0
1644241500000|2022-02-07 13:45:00|120.44|118.64|120.51|118.71|120.7|118.9|120.44|118.64|0
1644241510000|2022-02-07 13:45:10|120.57|118.77|120.25|118.45|120.57|118.77|120.25|118.45|0
1644241520000|2022-02-07 13:45:20|120.12|118.32|120.12|118.32|120.12|118.32|120.12|118.32|0
1644241530000|2022-02-07 13:45:30|120.25|118.45|119.74|117.94|120.25|118.45|119.74|117.94|0
1644241540000|2022-02-07 13:45:40|119.8|118|119.87|118.07|119.87|118.07|119.74|117.94|0
1644241550000|2022-02-07 13:45:50|119.74|117.94|119.99|118.19|119.99|118.19|119.74|117.94|0
1644241560000|2022-02-07 13:46:00|119.87|118.07|119.99|118.19|119.99|118.19|119.87|118.07|0
1644241570000|2022-02-07 13:46:10|120.12|118.32|120.25|118.45|120.25|118.45|120.12|118.32|0
1644241580000|2022-02-07 13:46:20|120.18|118.38|120.25|118.45|120.25|118.45|120.18|118.38|0
1644241590000|2022-02-07 13:46:30|120.18|118.38|120.18|118.38|120.25|118.45|120.12|118.32|0
1644241600000|2022-02-07 13:46:40|120.25|118.45|120.12|118.32|120.25|118.45|120.12|118.32|0
1644241610000|2022-02-07 13:46:50|120.25|118.45|120.5|118.7|120.5|118.7|120.25|118.45|0
1644241620000|2022-02-07 13:47:00|120.38|118.58|120.05|118.25|120.38|118.58|119.99|118.19|0
1644241630000|2022-02-07 13:47:10|119.99|118.19|119.99|118.19|120.05|118.25|119.99|118.19|0
1644241640000|2022-02-07 13:47:20|120.12|118.32|119.86|118.06|120.12|118.32|119.86|118.06|0
1644241650000|2022-02-07 13:47:30|119.74|117.94|119.86|118.06|120.12|118.32|119.74|117.94|0
1644241660000|2022-02-07 13:47:40|119.8|118|120.63|118.83|120.63|118.83|119.8|118|0
1644241670000|2022-02-07 13:47:50|120.5|118.7|120.38|118.58|120.5|118.7|120.38|118.58|0
1644241680000|2022-02-07 13:48:00|120.44|118.64|120.44|118.64|120.44|118.64|120.44|118.64|0
1644241690000|2022-02-07 13:48:10|120.38|118.58|120.38|118.58|120.5|118.7|120.38|118.58|0
1644241700000|2022-02-07 13:48:20|120.5|118.7|120.5|118.7|120.5|118.7|120.5|118.7|0
1644241710000|2022-02-07 13:48:30|120.63|118.83|120.76|118.96|120.76|118.96|120.63|118.83|0
1644241720000|2022-02-07 13:48:40|120.89|119.09|120.63|118.83|120.89|119.09|120.63|118.83|0
1644241730000|2022-02-07 13:48:50|120.76|118.96|120.76|118.96|120.76|118.96|120.76|118.96|0
1644241740000|2022-02-07 13:49:00|120.82|119.02|120.89|119.09|120.89|119.09|120.76|118.96|0
1644241750000|2022-02-07 13:49:10|120.76|118.96|120.89|119.09|120.89|119.09|120.76|118.96|0
1644241760000|2022-02-07 13:49:20|121.02|119.22|121.14|119.34|121.14|119.34|121.02|119.22|0
1644241770000|2022-02-07 13:49:30|121.4|119.6|121.53|119.73|121.53|119.73|121.4|119.6|0
1644241780000|2022-02-07 13:49:40|121.66|119.86|121.46|119.66|121.66|119.86|121.46|119.66|0
1644241790000|2022-02-07 13:49:50|121.4|119.6|121.27|119.47|121.4|119.6|121.14|119.34|0
1644241800000|2022-02-07 13:50:00|121.4|119.6|121.4|119.6|121.4|119.6|121.33|119.53|0
1644241810000|2022-02-07 13:50:10|121.27|119.47|121.01|119.21|121.27|119.47|121.01|119.21|0
1644241820000|2022-02-07 13:50:20|121.14|119.34|121.46|119.66|121.46|119.66|121.14|119.34|0
1644241830000|2022-02-07 13:50:30|121.53|119.73|121.4|119.6|121.53|119.73|121.4|119.6|0
1644241850000|2022-02-07 13:50:50|121.27|119.47|121.27|119.47|121.4|119.6|121.27|119.47|0
1644241860000|2022-02-07 13:51:00|121.4|119.6|121.27|119.47|121.4|119.6|121.27|119.47|0
1644241870000|2022-02-07 13:51:10|121.33|119.53|121.27|119.47|121.33|119.53|121.27|119.47|0
1644241880000|2022-02-07 13:51:20|121.14|119.34|121.14|119.34|121.14|119.34|121.14|119.34|0
1644241890000|2022-02-07 13:51:30|121.27|119.47|121.27|119.47|121.27|119.47|121.27|119.47|0
1644241900000|2022-02-07 13:51:40|121.01|119.21|121.14|119.34|121.14|119.34|120.88|119.08|0
1644241910000|2022-02-07 13:51:50|121.07|119.27|121.01|119.21|121.14|119.34|121.01|119.21|0
1644241920000|2022-02-07 13:52:00|121.14|119.34|121.01|119.21|121.14|119.34|121.01|119.21|0
1644241930000|2022-02-07 13:52:10|120.88|119.08|120.63|118.83|120.88|119.08|120.63|118.83|0
1644241940000|2022-02-07 13:52:20|120.76|118.96|120.63|118.83|120.76|118.96|120.63|118.83|0
1644241950000|2022-02-07 13:52:30|120.76|118.96|121.01|119.21|121.01|119.21|120.76|118.96|0
1644241960000|2022-02-07 13:52:40|120.88|119.08|120.88|119.08|120.88|119.08|120.88|119.08|0
1644241970000|2022-02-07 13:52:50|120.95|119.15|120.88|119.08|120.95|119.15|120.88|119.08|0
1644241980000|2022-02-07 13:53:00|121.01|119.21|121.01|119.21|121.01|119.21|121.01|119.21|0
1644241990000|2022-02-07 13:53:10|120.88|119.08|120.82|119.02|120.88|119.08|120.75|118.95|0
1644242000000|2022-02-07 13:53:20|120.75|118.95|120.5|118.7|120.75|118.95|120.5|118.7|0
1644242010000|2022-02-07 13:53:30|120.63|118.83|120.75|118.95|120.88|119.08|120.63|118.83|0
1644242020000|2022-02-07 13:53:40|120.88|119.08|120.88|119.08|120.88|119.08|120.75|118.95|0
1644242030000|2022-02-07 13:53:50|120.69|118.89|120.82|119.02|120.82|119.02|120.69|118.89|0
1644242040000|2022-02-07 13:54:00|120.88|119.08|120.75|118.95|120.88|119.08|120.75|118.95|0
1644242050000|2022-02-07 13:54:10|120.69|118.89|120.63|118.83|120.69|118.89|120.56|118.76|0
1644242060000|2022-02-07 13:54:20|120.75|118.95|120.63|118.83|120.75|118.95|120.63|118.83|0
1644242070000|2022-02-07 13:54:30|120.62|118.82|120.37|118.57|120.62|118.82|120.37|118.57|0
1644242080000|2022-02-07 13:54:40|120.3|118.5|120.3|118.5|120.3|118.5|120.3|118.5|0
1644242090000|2022-02-07 13:54:50|120.24|118.44|120.24|118.44|120.37|118.57|120.24|118.44|0
1644242100000|2022-02-07 13:55:00|120.37|118.57|120.62|118.82|120.62|118.82|120.37|118.57|0
1644242110000|2022-02-07 13:55:10|120.5|118.7|120.75|118.95|120.75|118.95|120.5|118.7|0
1644242120000|2022-02-07 13:55:20|120.81|119.01|120.88|119.08|120.88|119.08|120.81|119.01|0
1644242130000|2022-02-07 13:55:30|121.01|119.21|121.01|119.21|121.01|119.21|120.88|119.08|0
1644242140000|2022-02-07 13:55:40|121.14|119.34|121.14|119.34|121.14|119.34|121.01|119.21|0
1644242150000|2022-02-07 13:55:50|121.27|119.47|121.27|119.47|121.27|119.47|121.27|119.47|0
1644242160000|2022-02-07 13:56:00|121.39|119.59|121.39|119.59|121.39|119.59|121.39|119.59|0
1644242170000|2022-02-07 13:56:10|121.52|119.72|121.27|119.47|121.52|119.72|121.27|119.47|0
1644242180000|2022-02-07 13:56:20|121.14|119.34|121.14|119.34|121.14|119.34|121.14|119.34|0
1644242200000|2022-02-07 13:56:40|121.27|119.47|121.39|119.59|121.39|119.59|121.27|119.47|0
1644242210000|2022-02-07 13:56:50|121.52|119.72|121.52|119.72|121.52|119.72|121.52|119.72|0
1644242220000|2022-02-07 13:57:00|121.39|119.59|121.39|119.59|121.52|119.72|121.39|119.59|0
1644242230000|2022-02-07 13:57:10|121.33|119.53|121.33|119.53|121.33|119.53|121.33|119.53|0
1644242240000|2022-02-07 13:57:20|121.14|119.34|121.39|119.59|121.39|119.59|121.14|119.34|0
1644242250000|2022-02-07 13:57:30|121.52|119.72|121.52|119.72|121.52|119.72|121.52|119.72|0
1644242260000|2022-02-07 13:57:40|121.65|119.85|121.78|119.98|121.78|119.98|121.65|119.85|0
1644242270000|2022-02-07 13:57:50|121.91|120.11|121.78|119.98|121.91|120.11|121.78|119.98|0
1644242280000|2022-02-07 13:58:00|121.71|119.91|121.78|119.98|121.78|119.98|121.65|119.85|0
1644242290000|2022-02-07 13:58:10|121.65|119.85|121.65|119.85|121.65|119.85|121.65|119.85|0
1644242300000|2022-02-07 13:58:20|121.71|119.91|121.78|119.98|121.78|119.98|121.52|119.72|0
1644242310000|2022-02-07 13:58:30|121.91|120.11|121.78|119.98|121.91|120.11|121.78|119.98|0
1644242320000|2022-02-07 13:58:40|122.04|120.24|121.91|120.11|122.04|120.24|121.91|120.11|0
1644242340000|2022-02-07 13:59:00|121.78|119.98|121.91|120.11|121.91|120.11|121.78|119.98|0
1644242350000|2022-02-07 13:59:10|122.04|120.24|122.17|120.37|122.17|120.37|122.04|120.24|0
1644242360000|2022-02-07 13:59:20|122.04|120.24|122.17|120.37|122.17|120.37|122.04|120.24|0
1644242370000|2022-02-07 13:59:30|121.91|120.11|121.91|120.11|121.91|120.11|121.91|120.11|0
1644242380000|2022-02-07 13:59:40|122.04|120.24|121.91|120.11|122.04|120.24|121.91|120.11|0
1644242390000|2022-02-07 13:59:50|121.78|119.98|121.78|119.98|121.78|119.98|121.78|119.98|0
1644242400000|2022-02-07 14:00:00|121.91|120.11|122.04|120.24|122.04|120.24|121.91|120.11|0
1644242410000|2022-02-07 14:00:10|121.91|120.11|121.91|120.11|121.91|120.11|121.91|120.11|0
1644242420000|2022-02-07 14:00:20|122.03|120.23|121.65|119.85|122.03|120.23|121.65|119.85|0
1644242430000|2022-02-07 14:00:30|121.52|119.72|121.52|119.72|121.52|119.72|121.39|119.59|0
1644242440000|2022-02-07 14:00:40|121.39|119.59|121.52|119.72|121.52|119.72|121.39|119.59|0
1644242450000|2022-02-07 14:00:50|121.65|119.85|121.52|119.72|121.65|119.85|121.52|119.72|0
1644242460000|2022-02-07 14:01:00|121.65|119.85|121.65|119.85|121.65|119.85|121.65|119.85|0
1644242470000|2022-02-07 14:01:10|121.39|119.59|121.26|119.46|121.52|119.72|121.26|119.46|0
1644242480000|2022-02-07 14:01:20|121.39|119.59|121.39|119.59|121.39|119.59|121.39|119.59|0
1644242490000|2022-02-07 14:01:30|121.45|119.65|121.65|119.85|121.65|119.85|121.45|119.65|0
1644242500000|2022-02-07 14:01:40|121.58|119.78|121.52|119.72|121.58|119.78|121.52|119.72|0
1644242510000|2022-02-07 14:01:50|121.39|119.59|121.26|119.46|121.39|119.59|121.26|119.46|0
1644242520000|2022-02-07 14:02:00|121.39|119.59|121.52|119.72|121.52|119.72|121.39|119.59|0
1644242530000|2022-02-07 14:02:10|121.39|119.59|121.52|119.72|121.52|119.72|121.39|119.59|0
1644242540000|2022-02-07 14:02:20|121.39|119.59|121.39|119.59|121.39|119.59|121.39|119.59|0
1644242550000|2022-02-07 14:02:30|121.52|119.72|121.52|119.72|121.52|119.72|121.52|119.72|0
1644242560000|2022-02-07 14:02:40|121.65|119.85|121.52|119.72|121.65|119.85|121.52|119.72|0
1644242570000|2022-02-07 14:02:50|121.58|119.78|121.52|119.72|121.58|119.78|121.52|119.72|0
1644242580000|2022-02-07 14:03:00|121.58|119.78|121.52|119.72|121.58|119.78|121.52|119.72|0
1644242630000|2022-02-07 14:03:50|121.51|119.71|121.51|119.71|121.51|119.71|121.51|119.71|0
1644242640000|2022-02-07 14:04:00|121.58|119.78|121.51|119.71|121.58|119.78|121.51|119.71|0
1644242650000|2022-02-07 14:04:10|121.19|119.39|121.39|119.59|121.39|119.59|121.19|119.39|0
1644242660000|2022-02-07 14:04:20|121.51|119.71|121.39|119.59|121.51|119.71|121.32|119.52|0
1644242670000|2022-02-07 14:04:30|121.32|119.52|121.26|119.46|121.39|119.59|121.26|119.46|0
1644242680000|2022-02-07 14:04:40|121.51|119.71|121.51|119.71|121.51|119.71|121.51|119.71|0
1644242690000|2022-02-07 14:04:50|121.39|119.59|121.45|119.65|121.45|119.65|121.39|119.59|0
1644242700000|2022-02-07 14:05:00|121.51|119.71|121.51|119.71|121.51|119.71|121.51|119.71|0
1644242710000|2022-02-07 14:05:10|121.38|119.58|121.38|119.58|121.38|119.58|121.32|119.52|0
1644242720000|2022-02-07 14:05:20|121.51|119.71|121.26|119.46|121.51|119.71|121.26|119.46|0
1644242730000|2022-02-07 14:05:30|121.32|119.52|121.13|119.33|121.32|119.52|121.13|119.33|0
1644242740000|2022-02-07 14:05:40|121.26|119.46|121.26|119.46|121.26|119.46|121.13|119.33|0
1644242750000|2022-02-07 14:05:50|121.19|119.39|121.06|119.26|121.19|119.39|121.06|119.26|0
1644242760000|2022-02-07 14:06:00|121.19|119.39|121.32|119.52|121.32|119.52|121.19|119.39|0
1644242770000|2022-02-07 14:06:10|121.38|119.58|121|119.2|121.38|119.58|121|119.2|0
1644242780000|2022-02-07 14:06:20|120.87|119.07|120.74|118.94|120.87|119.07|120.74|118.94|0
1644242790000|2022-02-07 14:06:30|121|119.2|120.93|119.13|121|119.2|120.87|119.07|0
1644242800000|2022-02-07 14:06:40|121|119.2|120.87|119.07|121|119.2|120.87|119.07|0
1644242810000|2022-02-07 14:06:50|120.74|118.94|120.74|118.94|120.74|118.94|120.74|118.94|0
1644242820000|2022-02-07 14:07:00|121.06|119.26|121|119.2|121.06|119.26|120.87|119.07|0
1644242830000|2022-02-07 14:07:10|121.13|119.33|120.74|118.94|121.13|119.33|120.74|118.94|0
1644242840000|2022-02-07 14:07:20|120.8|119|121|119.2|121|119.2|120.8|119|0
1644242850000|2022-02-07 14:07:30|121.06|119.26|121|119.2|121.06|119.26|121|119.2|0
1644242860000|2022-02-07 14:07:40|120.87|119.07|121|119.2|121|119.2|120.87|119.07|0
1644242870000|2022-02-07 14:07:50|121.12|119.32|121.25|119.45|121.25|119.45|121.12|119.32|0
1644242880000|2022-02-07 14:08:00|121|119.2|121|119.2|121.12|119.32|121|119.2|0
1644242890000|2022-02-07 14:08:10|121.12|119.32|121.12|119.32|121.12|119.32|121.12|119.32|0
1644242920000|2022-02-07 14:08:40|121.19|119.39|121.12|119.32|121.19|119.39|121.12|119.32|0
1644242930000|2022-02-07 14:08:50|121.25|119.45|121.31|119.51|121.31|119.51|121.25|119.45|0
1644242940000|2022-02-07 14:09:00|121.38|119.58|121.38|119.58|121.38|119.58|121.25|119.45|0
1644242950000|2022-02-07 14:09:10|121.25|119.45|121.44|119.64|121.44|119.64|121.25|119.45|0
1644242960000|2022-02-07 14:09:20|121.38|119.58|121.64|119.84|121.64|119.84|121.38|119.58|0
1644242970000|2022-02-07 14:09:30|121.77|119.97|122.28|120.48|122.28|120.48|121.77|119.97|0
1644242980000|2022-02-07 14:09:40|122.15|120.35|122.28|120.48|122.28|120.48|122.15|120.35|0
1644242990000|2022-02-07 14:09:50|122.15|120.35|122.28|120.48|122.28|120.48|122.15|120.35|0
1644243000000|2022-02-07 14:10:00|122.15|120.35|122.02|120.22|122.15|120.35|121.96|120.16|0
1644243010000|2022-02-07 14:10:10|122.15|120.35|122.28|120.48|122.28|120.48|122.15|120.35|0
1644243020000|2022-02-07 14:10:20|122.15|120.35|122.28|120.48|122.28|120.48|122.15|120.35|0
1644243030000|2022-02-07 14:10:30|122.41|120.61|122.41|120.61|122.41|120.61|122.41|120.61|0
1644243050000|2022-02-07 14:10:50|122.54|120.74|122.54|120.74|122.54|120.74|122.41|120.61|0
1644243060000|2022-02-07 14:11:00|122.41|120.61|122.41|120.61|122.54|120.74|122.41|120.61|0
1644243070000|2022-02-07 14:11:10|122.34|120.54|122.28|120.48|122.34|120.54|122.28|120.48|0
1644243080000|2022-02-07 14:11:20|122.02|120.22|122.15|120.35|122.15|120.35|122.02|120.22|0
1644243090000|2022-02-07 14:11:30|122.02|120.22|122.02|120.22|122.02|120.22|121.89|120.09|0
1644243100000|2022-02-07 14:11:40|121.89|120.09|122.02|120.22|122.02|120.22|121.89|120.09|0
1644243110000|2022-02-07 14:11:50|121.89|120.09|121.96|120.16|121.96|120.16|121.89|120.09|0
1644243120000|2022-02-07 14:12:00|121.89|120.09|121.76|119.96|122.02|120.22|121.76|119.96|0
1644243130000|2022-02-07 14:12:10|121.89|120.09|121.63|119.83|121.89|120.09|121.63|119.83|0
1644243140000|2022-02-07 14:12:20|121.76|119.96|121.7|119.9|121.76|119.96|121.7|119.9|0
1644243150000|2022-02-07 14:12:30|121.63|119.83|121.76|119.96|121.76|119.96|121.63|119.83|0
1644243160000|2022-02-07 14:12:40|121.83|120.03|121.83|120.03|121.89|120.09|121.83|120.03|0
1644243170000|2022-02-07 14:12:50|121.76|119.96|121.7|119.9|121.76|119.96|121.7|119.9|0
1644243180000|2022-02-07 14:13:00|121.63|119.83|121.89|120.09|121.89|120.09|121.63|119.83|0
1644243190000|2022-02-07 14:13:10|121.76|119.96|121.63|119.83|121.76|119.96|121.63|119.83|0
1644243200000|2022-02-07 14:13:20|121.5|119.7|121.5|119.7|121.5|119.7|121.5|119.7|0
1644243210000|2022-02-07 14:13:30|121.44|119.64|121.38|119.58|121.44|119.64|121.38|119.58|0
1644243220000|2022-02-07 14:13:40|121.31|119.51|121.44|119.64|121.44|119.64|121.31|119.51|0
1644243230000|2022-02-07 14:13:50|121.38|119.58|121.25|119.45|121.38|119.58|121.25|119.45|0
1644243240000|2022-02-07 14:14:00|121.38|119.58|121.38|119.58|121.38|119.58|121.25|119.45|0
1644243250000|2022-02-07 14:14:10|121.25|119.45|121.12|119.32|121.25|119.45|121.12|119.32|0
1644243260000|2022-02-07 14:14:20|120.99|119.19|120.99|119.19|120.99|119.19|120.99|119.19|0
1644243270000|2022-02-07 14:14:30|121.12|119.32|120.92|119.12|121.25|119.45|120.92|119.12|0
1644243280000|2022-02-07 14:14:40|120.73|118.93|120.35|118.55|120.73|118.93|120.35|118.55|0
1644243290000|2022-02-07 14:14:50|120.22|118.42|120.22|118.42|120.22|118.42|120.22|118.42|0
1644243300000|2022-02-07 14:15:00|119.96|118.16|119.45|117.65|119.96|118.16|119.45|117.65|0
1644243310000|2022-02-07 14:15:10|118.94|117.14|118.69|116.89|119.2|117.4|118.69|116.89|0
1644243320000|2022-02-07 14:15:20|118.81|117.01|118.81|117.01|118.81|117.01|118.69|116.89|0
1644243330000|2022-02-07 14:15:30|118.94|117.14|119.07|117.27|119.07|117.27|118.94|117.14|0
1644243340000|2022-02-07 14:15:40|119|117.2|118.94|117.14|119|117.2|118.94|117.14|0
1644243350000|2022-02-07 14:15:50|118.81|117.01|119.07|117.27|119.07|117.27|118.81|117.01|0
1644243360000|2022-02-07 14:16:00|118.94|117.14|119|117.2|119.07|117.27|118.94|117.14|0
1644243370000|2022-02-07 14:16:10|119.2|117.4|119.2|117.4|119.26|117.46|119.2|117.4|0
1644243380000|2022-02-07 14:16:20|119.07|117.27|119.07|117.27|119.07|117.27|118.94|117.14|0
1644243390000|2022-02-07 14:16:30|119.13|117.33|118.94|117.14|119.13|117.33|118.94|117.14|0
1644243400000|2022-02-07 14:16:40|119.07|117.27|119|117.2|119.07|117.27|118.94|117.14|0
1644243410000|2022-02-07 14:16:50|119.07|117.27|118.94|117.14|119.07|117.27|118.94|117.14|0
1644243420000|2022-02-07 14:17:00|118.56|116.76|118.81|117.01|118.81|117.01|118.56|116.76|0
1644243430000|2022-02-07 14:17:10|118.94|117.14|119.32|117.52|119.32|117.52|118.94|117.14|0
1644243440000|2022-02-07 14:17:20|119.45|117.65|119.7|117.9|119.96|118.16|119.45|117.65|0
1644243450000|2022-02-07 14:17:30|119.64|117.84|119.45|117.65|119.7|117.9|119.45|117.65|0
1644243460000|2022-02-07 14:17:40|119.32|117.52|119.19|117.39|119.32|117.52|119.19|117.39|0
1644243470000|2022-02-07 14:17:50|119.07|117.27|119.19|117.39|119.19|117.39|118.94|117.14|0
1644243480000|2022-02-07 14:18:00|119.07|117.27|119.19|117.39|119.19|117.39|119.07|117.27|0
1644243490000|2022-02-07 14:18:10|119.07|117.27|119.13|117.33|119.13|117.33|118.94|117.14|0
1644243500000|2022-02-07 14:18:20|119.07|117.27|118.94|117.14|119.07|117.27|118.81|117.01|0
1644243510000|2022-02-07 14:18:30|119.07|117.27|119.07|117.27|119.07|117.27|119.07|117.27|0
1644243520000|2022-02-07 14:18:40|118.87|117.07|118.81|117.01|118.94|117.14|118.81|117.01|0
1644243530000|2022-02-07 14:18:50|118.68|116.88|118.3|116.5|118.68|116.88|118.3|116.5|0
1644243540000|2022-02-07 14:19:00|118.36|116.56|118.3|116.5|118.43|116.63|118.3|116.5|0
1644243550000|2022-02-07 14:19:10|118.18|116.38|118.24|116.44|118.24|116.44|118.18|116.38|0
1644243560000|2022-02-07 14:19:20|118.3|116.5|118.43|116.63|118.43|116.63|118.3|116.5|0
1644243570000|2022-02-07 14:19:30|118.56|116.76|118.81|117.01|118.81|117.01|118.56|116.76|0
1644243580000|2022-02-07 14:19:40|118.94|117.14|119.06|117.26|119.06|117.26|118.94|117.14|0
1644243590000|2022-02-07 14:19:50|119.13|117.33|119|117.2|119.19|117.39|119|117.2|0
1644243600000|2022-02-07 14:20:00|118.94|117.14|118.56|116.76|118.94|117.14|118.56|116.76|0
1644243610000|2022-02-07 14:20:10|118.68|116.88|118.94|117.14|118.94|117.14|118.68|116.88|0
1644243620000|2022-02-07 14:20:20|119.06|117.26|119.06|117.26|119.19|117.39|119.06|117.26|0
1644243630000|2022-02-07 14:20:30|119|117.2|119.06|117.26|119.19|117.39|119|117.2|0
1644243640000|2022-02-07 14:20:40|119.19|117.39|119.32|117.52|119.32|117.52|119.19|117.39|0
1644243650000|2022-02-07 14:20:50|119.38|117.58|119.32|117.52|119.45|117.65|119.32|117.52|0
1644243660000|2022-02-07 14:21:00|119.51|117.71|119.32|117.52|119.51|117.71|119.32|117.52|0
1644243670000|2022-02-07 14:21:10|119.12|117.32|119.06|117.26|119.12|117.32|119.06|117.26|0
1644243680000|2022-02-07 14:21:20|119.32|117.52|119.57|117.77|119.57|117.77|119.32|117.52|0
1644243690000|2022-02-07 14:21:30|119.7|117.9|119.7|117.9|119.83|118.03|119.7|117.9|0
1644243700000|2022-02-07 14:21:40|119.76|117.96|119.83|118.03|119.83|118.03|119.7|117.9|0
1644243710000|2022-02-07 14:21:50|119.96|118.16|119.83|118.03|119.96|118.16|119.83|118.03|0
1644243720000|2022-02-07 14:22:00|119.7|117.9|119.83|118.03|119.83|118.03|119.7|117.9|0
1644243730000|2022-02-07 14:22:10|119.76|117.96|119.7|117.9|119.76|117.96|119.7|117.9|0
1644243740000|2022-02-07 14:22:20|119.83|118.03|120.08|118.28|120.08|118.28|119.83|118.03|0
1644243750000|2022-02-07 14:22:30|119.95|118.15|120.08|118.28|120.08|118.28|119.95|118.15|0
1644243760000|2022-02-07 14:22:40|120.21|118.41|120.47|118.67|120.47|118.67|120.21|118.41|0
1644243770000|2022-02-07 14:22:50|120.34|118.54|120.27|118.47|120.34|118.54|120.27|118.47|0
1644243780000|2022-02-07 14:23:00|120.34|118.54|120.59|118.79|120.59|118.79|120.34|118.54|0
1644243790000|2022-02-07 14:23:10|120.47|118.67|120.47|118.67|120.47|118.67|120.47|118.67|0
1644243800000|2022-02-07 14:23:20|120.34|118.54|120.34|118.54|120.34|118.54|120.34|118.54|0
1644243810000|2022-02-07 14:23:30|120.4|118.6|120.47|118.67|120.47|118.67|120.34|118.54|0
1644243820000|2022-02-07 14:23:40|120.34|118.54|120.47|118.67|120.47|118.67|120.34|118.54|0
1644243830000|2022-02-07 14:23:50|120.4|118.6|120.34|118.54|120.4|118.6|120.21|118.41|0
1644243840000|2022-02-07 14:24:00|120.47|118.67|120.59|118.79|120.59|118.79|120.47|118.67|0
1644243850000|2022-02-07 14:24:10|120.53|118.73|120.72|118.92|120.72|118.92|120.53|118.73|0
1644243860000|2022-02-07 14:24:20|120.65|118.85|120.34|118.54|120.65|118.85|120.34|118.54|0
1644243870000|2022-02-07 14:24:30|120.21|118.41|120.34|118.54|120.34|118.54|120.21|118.41|0
1644243880000|2022-02-07 14:24:40|120.21|118.41|120.34|118.54|120.34|118.54|120.21|118.41|0
1644243890000|2022-02-07 14:24:50|120.4|118.6|120.53|118.73|120.53|118.73|120.4|118.6|0
1644243900000|2022-02-07 14:25:00|120.46|118.66|120.46|118.66|120.46|118.66|120.46|118.66|0
1644243910000|2022-02-07 14:25:10|120.4|118.6|120.21|118.41|120.4|118.6|120.08|118.28|0
1644243920000|2022-02-07 14:25:20|120.34|118.54|120.4|118.6|120.46|118.66|120.34|118.54|0
1644243930000|2022-02-07 14:25:30|120.46|118.66|120.46|118.66|120.59|118.79|120.46|118.66|0
1644243940000|2022-02-07 14:25:40|120.34|118.54|120.46|118.66|120.46|118.66|120.34|118.54|0
1644243950000|2022-02-07 14:25:50|120.59|118.79|120.21|118.41|120.59|118.79|120.21|118.41|0
1644243960000|2022-02-07 14:26:00|120.01|118.21|120.46|118.66|120.46|118.66|120.01|118.21|0
1644243970000|2022-02-07 14:26:10|120.33|118.53|120.08|118.28|120.33|118.53|120.08|118.28|0
1644243980000|2022-02-07 14:26:20|120.21|118.41|120.33|118.53|120.33|118.53|120.21|118.41|0
1644243990000|2022-02-07 14:26:30|120.21|118.41|120.33|118.53|120.46|118.66|120.21|118.41|0
1644244000000|2022-02-07 14:26:40|120.21|118.41|120.08|118.28|120.21|118.41|120.08|118.28|0
1644244010000|2022-02-07 14:26:50|120.21|118.41|120.21|118.41|120.21|118.41|120.08|118.28|0
1644244020000|2022-02-07 14:27:00|120.33|118.53|120.46|118.66|120.46|118.66|120.33|118.53|0
1644244030000|2022-02-07 14:27:10|120.59|118.79|120.85|119.05|120.98|119.18|120.59|118.79|0
1644244040000|2022-02-07 14:27:20|120.72|118.92|120.98|119.18|120.98|119.18|120.72|118.92|0
1644244050000|2022-02-07 14:27:30|120.85|119.05|120.97|119.17|120.98|119.18|120.85|119.05|0
1644244060000|2022-02-07 14:27:40|120.72|118.92|120.59|118.79|120.72|118.92|120.59|118.79|0
1644244070000|2022-02-07 14:27:50|120.27|118.47|119.95|118.15|120.27|118.47|119.95|118.15|0
1644244080000|2022-02-07 14:28:00|119.82|118.02|119.82|118.02|119.95|118.15|119.82|118.02|0
1644244090000|2022-02-07 14:28:10|119.69|117.89|120.2|118.4|120.2|118.4|119.69|117.89|0
1644244100000|2022-02-07 14:28:20|120.08|118.28|120.08|118.28|120.2|118.4|120.08|118.28|0
1644244110000|2022-02-07 14:28:30|120.2|118.4|120.08|118.28|120.2|118.4|120.08|118.28|0
1644244120000|2022-02-07 14:28:40|120.14|118.34|119.95|118.15|120.14|118.34|119.95|118.15|0
1644244130000|2022-02-07 14:28:50|119.63|117.83|120.2|118.4|120.2|118.4|119.63|117.83|0
1644244140000|2022-02-07 14:29:00|120.08|118.28|120.2|118.4|120.2|118.4|120.01|118.21|0
1644244150000|2022-02-07 14:29:10|120.33|118.53|120.33|118.53|120.33|118.53|120.33|118.53|0
1644244160000|2022-02-07 14:29:20|120.08|118.28|119.95|118.15|120.08|118.28|119.95|118.15|0
1644244170000|2022-02-07 14:29:30|119.82|118.02|119.69|117.89|119.82|118.02|119.44|117.64|0
1644244180000|2022-02-07 14:29:40|119.95|118.15|120.07|118.27|120.07|118.27|119.82|118.02|0
1644244190000|2022-02-07 14:29:50|120.2|118.4|120.39|118.59|120.39|118.59|120.2|118.4|0
1644244200000|2022-02-07 14:30:00|120.07|118.27|120.72|118.92|121.62|119.82|120.07|118.27|0
1644244210000|2022-02-07 14:30:10|119.95|118.15|119.95|118.15|119.95|118.15|119.95|118.15|0
1644244220000|2022-02-07 14:30:20|119.56|117.76|119.56|117.76|119.56|117.76|119.05|117.25|0
1644244230000|2022-02-07 14:30:30|120.2|118.4|121.1|119.3|121.36|119.56|120.2|118.4|0
1644244240000|2022-02-07 14:30:40|120.84|119.04|119.31|117.51|120.84|119.04|119.31|117.51|0
1644244250000|2022-02-07 14:30:50|119.82|118.02|119.43|117.63|119.82|118.02|118.67|116.87|0
1644244260000|2022-02-07 14:31:00|119.05|117.25|119.43|117.63|119.43|117.63|119.05|117.25|0
1644244270000|2022-02-07 14:31:10|119.18|117.38|118.29|116.49|119.18|117.38|118.29|116.49|0
1644244280000|2022-02-07 14:31:20|118.16|116.36|118.16|116.36|118.16|116.36|117.53|115.73|0
1644244290000|2022-02-07 14:31:30|118.42|116.62|118.8|117|118.8|117|118.42|116.62|0
1644244300000|2022-02-07 14:31:40|119.62|117.82|118.04|116.24|119.62|117.82|118.04|116.24|0
1644244310000|2022-02-07 14:31:50|117.78|115.98|117.4|115.6|117.78|115.98|117.15|115.35|0
1644244320000|2022-02-07 14:32:00|117.72|115.92|118.16|116.36|118.16|116.36|117.72|115.92|0
1644244330000|2022-02-07 14:32:10|118.42|116.62|118.48|116.68|118.48|116.68|117.66|115.86|0
1644244340000|2022-02-07 14:32:20|118.73|116.93|118.67|116.87|118.8|117|118.67|116.87|0
1644244350000|2022-02-07 14:32:30|118.8|117|118.42|116.62|118.8|117|118.42|116.62|0
1644244360000|2022-02-07 14:32:40|118.16|116.36|119.18|117.38|119.18|117.38|118.16|116.36|0
1644244370000|2022-02-07 14:32:50|119.05|117.25|118.42|116.62|119.05|117.25|118.29|116.49|0
1644244380000|2022-02-07 14:33:00|118.16|116.36|118.92|117.12|118.92|117.12|118.16|116.36|0
1644244390000|2022-02-07 14:33:10|117.91|116.11|115.34|113.54|117.91|116.11|115.34|113.54|0
1644244400000|2022-02-07 14:33:20|115.84|114.04|115.34|113.54|115.84|114.04|115.34|113.54|0
1644244410000|2022-02-07 14:33:30|115.09|113.29|113.46|111.66|115.09|113.29|113.46|111.66|0
1644244420000|2022-02-07 14:33:40|113.58|111.78|113.46|111.66|113.58|111.78|113.46|111.66|0
1644244430000|2022-02-07 14:33:50|113.71|111.91|114.08|112.28|114.08|112.28|113.58|111.78|0
1644244440000|2022-02-07 14:34:00|113.71|111.91|113.58|111.78|113.83|112.03|113.46|111.66|0
1644244450000|2022-02-07 14:34:10|112.71|110.91|113.46|111.66|113.46|111.66|112.71|110.91|0
1644244460000|2022-02-07 14:34:20|113.08|111.28|112.34|110.54|113.08|111.28|112.09|110.29|0
1644244470000|2022-02-07 14:34:30|112.09|110.29|113.08|111.28|113.08|111.28|112.09|110.29|0
1644244480000|2022-02-07 14:34:40|113.39|111.59|112.96|111.16|113.58|111.78|112.71|110.91|0
1644244490000|2022-02-07 14:34:50|113.21|111.41|113.79|111.99|114.1|112.3|113.21|111.41|0
1644244500000|2022-02-07 14:35:00|113.92|112.12|113.79|111.99|113.92|112.12|113.42|111.62|0
1644244510000|2022-02-07 14:35:10|114.42|112.62|115.17|113.37|115.17|113.37|114.42|112.62|0
1644244520000|2022-02-07 14:35:20|115.29|113.49|115.1|113.3|115.29|113.49|114.79|112.99|0
1644244530000|2022-02-07 14:35:30|115.17|113.37|115.92|114.12|116.3|114.5|115.17|113.37|0
1644244540000|2022-02-07 14:35:40|116.23|114.43|116.05|114.25|116.23|114.43|115.67|113.87|0
1644244550000|2022-02-07 14:35:50|115.92|114.12|116.68|114.88|116.68|114.88|115.92|114.12|0
1644244560000|2022-02-07 14:36:00|116.55|114.75|116.8|115|116.93|115.13|116.55|114.75|0
1644244570000|2022-02-07 14:36:10|117.75|115.95|116.8|115|117.75|115.95|116.8|115|0
1644244580000|2022-02-07 14:36:20|117.06|115.26|116.61|114.81|117.06|115.26|116.55|114.75|0
1644244590000|2022-02-07 14:36:30|116.93|115.13|117.44|115.64|117.44|115.64|116.93|115.13|0
1644244600000|2022-02-07 14:36:40|117.06|115.26|116.93|115.13|117.06|115.26|116.49|114.69|0
1644244610000|2022-02-07 14:36:50|117.31|115.51|116.55|114.75|117.31|115.51|116.17|114.37|0
1644244620000|2022-02-07 14:37:00|116.3|114.5|116.17|114.37|116.55|114.75|116.17|114.37|0
1644244630000|2022-02-07 14:37:10|115.92|114.12|115.85|114.05|116.36|114.56|115.67|113.87|0
1644244640000|2022-02-07 14:37:20|116.48|114.68|116.8|115|117.06|115.26|116.48|114.68|0
1644244650000|2022-02-07 14:37:30|116.93|115.13|116.93|115.13|116.93|115.13|116.68|114.88|0
1644244660000|2022-02-07 14:37:40|117.24|115.44|116.8|115|117.24|115.44|116.42|114.62|0
1644244670000|2022-02-07 14:37:50|117.18|115.38|116.93|115.13|117.18|115.38|116.68|114.88|0
1644244680000|2022-02-07 14:38:00|116.8|115|117.18|115.38|117.44|115.64|116.8|115|0
1644244690000|2022-02-07 14:38:10|117.06|115.26|116.42|114.62|117.31|115.51|116.42|114.62|0
1644244700000|2022-02-07 14:38:20|116.36|114.56|117.31|115.51|117.31|115.51|116.36|114.56|0
1644244710000|2022-02-07 14:38:30|117.44|115.64|118.45|116.65|118.45|116.65|117.44|115.64|0
1644244720000|2022-02-07 14:38:40|118.2|116.4|118.33|116.53|118.33|116.53|117.94|116.14|0
1644244730000|2022-02-07 14:38:50|118.45|116.65|117.69|115.89|118.45|116.65|117.43|115.63|0
1644244740000|2022-02-07 14:39:00|117.43|115.63|117.31|115.51|117.43|115.63|117.05|115.25|0
1644244750000|2022-02-07 14:39:10|117.5|115.7|118.45|116.65|118.58|116.78|117.5|115.7|0
1644244760000|2022-02-07 14:39:20|118.2|116.4|119.22|117.42|119.22|117.42|118.2|116.4|0
1644244770000|2022-02-07 14:39:30|119.35|117.55|119.6|117.8|119.6|117.8|119.35|117.55|0
1644244780000|2022-02-07 14:39:40|119.48|117.68|119.09|117.29|119.6|117.8|119.09|117.29|0
1644244790000|2022-02-07 14:39:50|118.71|116.91|118.45|116.65|118.71|116.91|118.45|116.65|0
1644244800000|2022-02-07 14:40:00|117.56|115.76|118.51|116.71|118.51|116.71|117.56|115.76|0
1644244810000|2022-02-07 14:40:10|117.69|115.89|118.07|116.27|118.07|116.27|117.69|115.89|0
1644244820000|2022-02-07 14:40:20|118.2|116.4|117.43|115.63|118.2|116.4|117.43|115.63|0
1644244830000|2022-02-07 14:40:30|117.31|115.51|116.61|114.81|117.43|115.63|116.61|114.81|0
1644244840000|2022-02-07 14:40:40|116.8|115|116.93|115.13|116.93|115.13|116.8|115|0
1644244850000|2022-02-07 14:40:50|116.55|114.75|117.18|115.38|117.18|115.38|116.55|114.75|0
1644244860000|2022-02-07 14:41:00|117.05|115.25|117.43|115.63|117.43|115.63|116.93|115.13|0
1644244870000|2022-02-07 14:41:10|117.94|116.14|118.26|116.46|118.32|116.52|117.94|116.14|0
1644244880000|2022-02-07 14:41:20|118.96|117.16|119.6|117.8|119.6|117.8|118.96|117.16|0
1644244890000|2022-02-07 14:41:30|119.35|117.55|119.6|117.8|119.73|117.93|119.35|117.55|0
1644244900000|2022-02-07 14:41:40|119.41|117.61|119.86|118.06|119.86|118.06|119.35|117.55|0
1644244910000|2022-02-07 14:41:50|119.6|117.8|119.86|118.06|119.86|118.06|119.22|117.42|0
1644244920000|2022-02-07 14:42:00|119.99|118.19|120.5|118.7|120.76|118.96|119.99|118.19|0
1644244930000|2022-02-07 14:42:10|120.63|118.83|119.6|117.8|120.63|118.83|119.6|117.8|0
1644244940000|2022-02-07 14:42:20|119.22|117.42|120.24|118.44|120.24|118.44|119.22|117.42|0
1644244950000|2022-02-07 14:42:30|120.18|118.38|119.99|118.19|120.37|118.57|119.99|118.19|0
1644244960000|2022-02-07 14:42:40|119.47|117.67|119.73|117.93|119.73|117.93|119.47|117.67|0
1644244970000|2022-02-07 14:42:50|120.11|118.31|120.5|118.7|120.5|118.7|120.11|118.31|0
1644244980000|2022-02-07 14:43:00|120.56|118.76|119.73|117.93|120.56|118.76|119.73|117.93|0
1644244990000|2022-02-07 14:43:10|119.34|117.54|119.6|117.8|119.99|118.19|119.34|117.54|0
1644245000000|2022-02-07 14:43:20|118.7|116.9|119.34|117.54|119.34|117.54|118.7|116.9|0
1644245010000|2022-02-07 14:43:30|119.47|117.67|118.83|117.03|119.6|117.8|118.83|117.03|0
1644245020000|2022-02-07 14:43:40|118.96|117.16|118.64|116.84|118.96|117.16|118.32|116.52|0
1644245030000|2022-02-07 14:43:50|118.07|116.27|118.19|116.39|118.45|116.65|118.07|116.27|0
1644245040000|2022-02-07 14:44:00|118.32|116.52|118.19|116.39|118.7|116.9|118.19|116.39|0
1644245050000|2022-02-07 14:44:10|117.81|116.01|117.24|115.44|117.81|116.01|116.67|114.87|0
1644245060000|2022-02-07 14:44:20|117.3|115.5|117.43|115.63|117.43|115.63|116.92|115.12|0
1644245070000|2022-02-07 14:44:30|117.18|115.38|117.81|116.01|117.81|116.01|117.18|115.38|0
1644245080000|2022-02-07 14:44:40|117.94|116.14|118.45|116.65|118.45|116.65|117.81|116.01|0
1644245090000|2022-02-07 14:44:50|118.57|116.77|118.51|116.71|118.83|117.03|118.32|116.52|0
1644245100000|2022-02-07 14:45:00|118.7|116.9|119.09|117.29|119.09|117.29|118.57|116.77|0
1644245110000|2022-02-07 14:45:10|119.21|117.41|118.45|116.65|119.21|117.41|118.45|116.65|0
1644245120000|2022-02-07 14:45:20|117.56|115.76|118.06|116.26|118.06|116.26|117.56|115.76|0
1644245130000|2022-02-07 14:45:30|118.45|116.65|117.94|116.14|118.45|116.65|117.81|116.01|0
1644245140000|2022-02-07 14:45:40|118.83|117.03|119.34|117.54|119.6|117.8|118.83|117.03|0
1644245150000|2022-02-07 14:45:50|119.98|118.18|119.98|118.18|120.11|118.31|119.98|118.18|0
1644245160000|2022-02-07 14:46:00|119.85|118.05|119.08|117.28|119.85|118.05|118.96|117.16|0
1644245170000|2022-02-07 14:46:10|119.02|117.22|119.73|117.93|119.92|118.12|118.7|116.9|0
1644245180000|2022-02-07 14:46:20|119.6|117.8|119.47|117.67|119.6|117.8|118.96|117.16|0
1644245190000|2022-02-07 14:46:30|119.08|117.28|119.08|117.28|119.6|117.8|119.08|117.28|0
1644245200000|2022-02-07 14:46:40|118.44|116.64|119.02|117.22|119.21|117.41|118.06|116.26|0
1644245210000|2022-02-07 14:46:50|118.7|116.9|118.06|116.26|118.83|117.03|118.06|116.26|0
1644245220000|2022-02-07 14:47:00|118.44|116.64|119.21|117.41|119.21|117.41|118.44|116.64|0
1644245230000|2022-02-07 14:47:10|118.57|116.77|117.43|115.63|118.57|116.77|117.43|115.63|0
1644245240000|2022-02-07 14:47:20|117.81|116.01|117.93|116.13|117.93|116.13|117.81|116.01|0
1644245250000|2022-02-07 14:47:30|117.81|116.01|117.43|115.63|117.81|116.01|117.05|115.25|0
1644245260000|2022-02-07 14:47:40|117.05|115.25|117.3|115.5|117.3|115.5|117.05|115.25|0
1644245270000|2022-02-07 14:47:50|117.43|115.63|117.05|115.25|117.43|115.63|116.79|114.99|0
1644245280000|2022-02-07 14:48:00|117.3|115.5|117.3|115.5|117.43|115.63|116.92|115.12|0
1644245290000|2022-02-07 14:48:10|117.55|115.75|117.74|115.94|117.74|115.94|117.55|115.75|0
1644245300000|2022-02-07 14:48:20|117.68|115.88|116.66|114.86|117.68|115.88|116.41|114.61|0
1644245310000|2022-02-07 14:48:30|116.16|114.36|115.91|114.11|116.16|114.36|115.66|113.86|0
1644245320000|2022-02-07 14:48:40|116.03|114.23|116.09|114.29|116.09|114.29|115.97|114.17|0
1644245330000|2022-02-07 14:48:50|115.66|113.86|116.03|114.23|116.03|114.23|115.53|113.73|0
1644245340000|2022-02-07 14:49:00|115.91|114.11|115.34|113.54|115.91|114.11|115.34|113.54|0
1644245350000|2022-02-07 14:49:10|115.91|114.11|115.03|113.23|115.91|114.11|115.03|113.23|0
1644245360000|2022-02-07 14:49:20|115.28|113.48|115.66|113.86|115.66|113.86|115.28|113.48|0
1644245370000|2022-02-07 14:49:30|115.91|114.11|115.66|113.86|115.91|114.11|115.4|113.6|0
1644245380000|2022-02-07 14:49:40|115.15|113.35|115.21|113.41|115.21|113.41|115.15|113.35|0
1644245390000|2022-02-07 14:49:50|115.03|113.23|115.65|113.85|115.65|113.85|115.03|113.23|0
1644245400000|2022-02-07 14:50:00|116.16|114.36|116.41|114.61|116.41|114.61|116.03|114.23|0
1644245410000|2022-02-07 14:50:10|116.66|114.86|116.79|114.99|116.79|114.99|116.54|114.74|0
1644245420000|2022-02-07 14:50:20|117.04|115.24|117.42|115.62|117.42|115.62|116.92|115.12|0
1644245430000|2022-02-07 14:50:30|117.55|115.75|117.04|115.24|117.68|115.88|117.04|115.24|0
1644245440000|2022-02-07 14:50:40|117.3|115.5|118.31|116.51|118.31|116.51|117.3|115.5|0
1644245450000|2022-02-07 14:50:50|117.93|116.13|118.44|116.64|118.44|116.64|117.8|116|0
1644245460000|2022-02-07 14:51:00|118.57|116.77|119.34|117.54|119.46|117.66|118.57|116.77|0
1644245470000|2022-02-07 14:51:10|119.72|117.92|121.27|119.47|121.27|119.47|119.72|117.92|0
1644245480000|2022-02-07 14:51:20|120.88|119.08|120.62|118.82|121.14|119.34|120.11|118.31|0
1644245490000|2022-02-07 14:51:30|120.49|118.69|120.75|118.95|121.01|119.21|120.49|118.69|0
1644245500000|2022-02-07 14:51:40|120.62|118.82|120.62|118.82|120.75|118.95|120.62|118.82|0
1644245510000|2022-02-07 14:51:50|121.4|119.6|122.04|120.24|122.04|120.24|121.27|119.47|0
1644245520000|2022-02-07 14:52:00|121.4|119.6|121.53|119.73|121.59|119.79|121.4|119.6|0
1644245530000|2022-02-07 14:52:10|121.65|119.85|121.4|119.6|122.37|120.57|121.4|119.6|0
1644245540000|2022-02-07 14:52:20|121.27|119.47|122.56|120.76|122.56|120.76|121.27|119.47|0
1644245550000|2022-02-07 14:52:30|122.69|120.89|122.82|121.02|122.96|121.16|122.69|120.89|0
1644245560000|2022-02-07 14:52:40|122.96|121.16|122.3|120.5|122.96|121.16|122.04|120.24|0
1644245570000|2022-02-07 14:52:50|122.04|120.24|122.11|120.31|122.56|120.76|122.04|120.24|0
1644245580000|2022-02-07 14:53:00|121.91|120.11|121.52|119.72|122.04|120.24|121.52|119.72|0
1644245590000|2022-02-07 14:53:10|121.27|119.47|120.36|118.56|121.27|119.47|120.36|118.56|0
1644245600000|2022-02-07 14:53:20|120.49|118.69|121.14|119.34|121.14|119.34|120.49|118.69|0
1644245610000|2022-02-07 14:53:30|121.01|119.21|121.14|119.34|121.14|119.34|120.62|118.82|0
1644245620000|2022-02-07 14:53:40|121.52|119.72|122.04|120.24|122.04|120.24|121.52|119.72|0
1644245630000|2022-02-07 14:53:50|122.17|120.37|122.17|120.37|122.3|120.5|122.17|120.37|0
1644245640000|2022-02-07 14:54:00|122.3|120.5|122.43|120.63|122.69|120.89|122.17|120.37|0
1644245650000|2022-02-07 14:54:10|121.78|119.98|122.17|120.37|122.17|120.37|121.78|119.98|0
1644245660000|2022-02-07 14:54:20|122.23|120.43|122.04|120.24|122.43|120.63|122.04|120.24|0
1644245670000|2022-02-07 14:54:30|121.52|119.72|121.58|119.78|121.65|119.85|121.46|119.66|0
1644245680000|2022-02-07 14:54:40|121.91|120.11|122.17|120.37|122.3|120.5|121.91|120.11|0
1644245690000|2022-02-07 14:54:50|122.04|120.24|122.43|120.63|122.56|120.76|122.04|120.24|0
1644245700000|2022-02-07 14:55:00|122.3|120.5|122.3|120.5|122.3|120.5|122.17|120.37|0
1644245710000|2022-02-07 14:55:10|122.95|121.15|122.56|120.76|123.08|121.28|122.56|120.76|0
1644245720000|2022-02-07 14:55:20|122.69|120.89|122.3|120.5|122.69|120.89|122.3|120.5|0
1644245730000|2022-02-07 14:55:30|122.56|120.76|122.43|120.63|122.56|120.76|122.1|120.3|0
1644245740000|2022-02-07 14:55:40|122.69|120.89|122.56|120.76|122.69|120.89|122.3|120.5|0
1644245750000|2022-02-07 14:55:50|122.82|121.02|122.82|121.02|122.82|121.02|122.56|120.76|0
1644245760000|2022-02-07 14:56:00|123.21|121.41|122.56|120.76|123.34|121.54|122.56|120.76|0
1644245770000|2022-02-07 14:56:10|122.43|120.63|121.91|120.11|122.82|121.02|121.91|120.11|0
1644245780000|2022-02-07 14:56:20|122.17|120.37|121.78|119.98|122.17|120.37|121.78|119.98|0
1644245790000|2022-02-07 14:56:30|121.65|119.85|121.58|119.78|121.78|119.98|121.58|119.78|0
1644245800000|2022-02-07 14:56:40|121.78|119.98|122.04|120.24|122.43|120.63|121.78|119.98|0
1644245810000|2022-02-07 14:56:50|121.78|119.98|121.97|120.17|122.1|120.3|121.78|119.98|0
1644245820000|2022-02-07 14:57:00|122.04|120.24|121|119.2|122.04|120.24|121|119.2|0
1644245830000|2022-02-07 14:57:10|120.87|119.07|121.26|119.46|121.26|119.46|120.61|118.81|0
1644245840000|2022-02-07 14:57:20|121|119.2|121.13|119.33|121.13|119.33|120.93|119.13|0
1644245850000|2022-02-07 14:57:30|121|119.2|119.33|117.53|121|119.2|119.33|117.53|0
1644245860000|2022-02-07 14:57:40|119.39|117.59|118.94|117.14|119.39|117.59|118.69|116.89|0
1644245870000|2022-02-07 14:57:50|119.07|117.27|117.1|115.3|119.07|117.27|117.1|115.3|0
1644245880000|2022-02-07 14:58:00|117.8|116|118.05|116.25|118.18|116.38|117.8|116|0
1644245890000|2022-02-07 14:58:10|118.56|116.76|119.07|117.27|119.07|117.27|118.56|116.76|0
1644245900000|2022-02-07 14:58:20|118.94|117.14|119.33|117.53|119.58|117.78|118.94|117.14|0
1644245910000|2022-02-07 14:58:30|119.65|117.85|119.77|117.97|119.77|117.97|119.58|117.78|0
1644245920000|2022-02-07 14:58:40|119.71|117.91|119.58|117.78|119.71|117.91|119.39|117.59|0
1644245930000|2022-02-07 14:58:50|119.84|118.04|119.97|118.17|119.97|118.17|119.71|117.91|0
1644245940000|2022-02-07 14:59:00|120.03|118.23|120.61|118.81|120.61|118.81|119.97|118.17|0
1644245950000|2022-02-07 14:59:10|120.87|119.07|120.48|118.68|120.87|119.07|120.48|118.68|0
1644245960000|2022-02-07 14:59:20|120.23|118.43|120.61|118.81|120.61|118.81|120.23|118.43|0
1644245970000|2022-02-07 14:59:30|120.74|118.94|121.13|119.33|121.26|119.46|120.74|118.94|0
1644245980000|2022-02-07 14:59:40|121.39|119.59|121.26|119.46|121.39|119.59|121.13|119.33|0
1644245990000|2022-02-07 14:59:50|121.52|119.72|121.65|119.85|121.78|119.98|121.52|119.72|0
1644246000000|2022-02-07 15:00:00|121.39|119.59|123.58|121.78|123.58|121.78|121.39|119.59|0
1644246010000|2022-02-07 15:00:10|123.45|121.65|122.67|120.87|123.58|121.78|122.67|120.87|0
1644246020000|2022-02-07 15:00:20|122.93|121.13|121.43|119.63|123.19|121.39|121.43|119.63|0
1644246030000|2022-02-07 15:00:30|121.17|119.37|121.56|119.76|121.56|119.76|121.17|119.37|0
1644246040000|2022-02-07 15:00:40|121.43|119.63|121.82|120.02|121.82|120.02|121.43|119.63|0
1644246050000|2022-02-07 15:00:50|121.69|119.89|120.91|119.11|121.69|119.89|120.91|119.11|0
1644246060000|2022-02-07 15:01:00|120.78|118.98|119.62|117.82|120.78|118.98|119.62|117.82|0
1644246070000|2022-02-07 15:01:10|119.11|117.31|119.75|117.95|119.75|117.95|119.11|117.31|0
1644246080000|2022-02-07 15:01:20|119.56|117.76|119.75|117.95|120.01|118.21|119.49|117.69|0
1644246090000|2022-02-07 15:01:30|120.01|118.21|119.37|117.57|120.01|118.21|119.37|117.57|0
1644246100000|2022-02-07 15:01:40|120.14|118.34|120.01|118.21|120.14|118.34|119.88|118.08|0
1644246110000|2022-02-07 15:01:50|120.27|118.47|120.14|118.34|120.65|118.85|120.14|118.34|0
1644246120000|2022-02-07 15:02:00|120.2|118.4|120.33|118.53|120.33|118.53|120.07|118.27|0
1644246130000|2022-02-07 15:02:10|120.01|118.21|119.88|118.08|120.01|118.21|119.88|118.08|0
1644246140000|2022-02-07 15:02:20|119.62|117.82|119.24|117.44|119.75|117.95|119.24|117.44|0
1644246150000|2022-02-07 15:02:30|119.11|117.31|118.72|116.92|119.24|117.44|118.72|116.92|0
1644246160000|2022-02-07 15:02:40|118.98|117.18|119.24|117.44|119.24|117.44|118.98|117.18|0
1644246170000|2022-02-07 15:02:50|118.98|117.18|119.11|117.31|119.24|117.44|118.98|117.18|0
1644246180000|2022-02-07 15:03:00|118.6|116.8|118.85|117.05|118.85|117.05|118.53|116.73|0
1644246190000|2022-02-07 15:03:10|118.72|116.92|119.11|117.31|119.24|117.44|118.72|116.92|0
1644246200000|2022-02-07 15:03:20|118.72|116.92|119.11|117.31|119.17|117.37|118.72|116.92|0
1644246210000|2022-02-07 15:03:30|118.98|117.18|118.21|116.41|119.24|117.44|118.21|116.41|0
1644246220000|2022-02-07 15:03:40|117.96|116.16|118.02|116.22|118.02|116.22|117.89|116.09|0
1644246230000|2022-02-07 15:03:50|118.72|116.92|118.34|116.54|118.72|116.92|118.34|116.54|0
1644246240000|2022-02-07 15:04:00|117.96|116.16|117.76|115.96|118.34|116.54|117.76|115.96|0
1644246250000|2022-02-07 15:04:10|118.34|116.54|119.11|117.31|119.11|117.31|118.34|116.54|0
1644246260000|2022-02-07 15:04:20|119.23|117.43|118.98|117.18|119.23|117.43|118.98|117.18|0
1644246270000|2022-02-07 15:04:30|119.11|117.31|118.98|117.18|119.23|117.43|118.91|117.11|0
1644246280000|2022-02-07 15:04:40|118.72|116.92|118.98|117.18|118.98|117.18|118.72|116.92|0
1644246290000|2022-02-07 15:04:50|119.23|117.43|119.11|117.31|119.23|117.43|118.98|117.18|0
1644246300000|2022-02-07 15:05:00|118.98|117.18|118.98|117.18|118.98|117.18|118.98|117.18|0
1644246310000|2022-02-07 15:05:10|119.11|117.31|119.49|117.69|119.49|117.69|118.98|117.18|0
1644246320000|2022-02-07 15:05:20|119.88|118.08|120.13|118.33|120.39|118.59|119.88|118.08|0
1644246330000|2022-02-07 15:05:30|120.39|118.59|120.13|118.33|120.39|118.59|120.13|118.33|0
1644246340000|2022-02-07 15:05:40|120.26|118.46|121.17|119.37|121.17|119.37|120.26|118.46|0
1644246350000|2022-02-07 15:05:50|121.3|119.5|121.43|119.63|121.43|119.63|121.23|119.43|0
1644246360000|2022-02-07 15:06:00|121.56|119.76|122.86|121.06|122.86|121.06|121.56|119.76|0
1644246370000|2022-02-07 15:06:10|121.43|119.63|121.04|119.24|121.43|119.63|121.04|119.24|0
1644246380000|2022-02-07 15:06:20|120.78|118.98|120.91|119.11|121.17|119.37|120.78|118.98|0
1644246390000|2022-02-07 15:06:30|120.78|118.98|120.65|118.85|120.91|119.11|120.26|118.46|0
1644246400000|2022-02-07 15:06:40|120.78|118.98|121.04|119.24|121.04|119.24|120.78|118.98|0
1644246410000|2022-02-07 15:06:50|120.91|119.11|121.29|119.49|121.29|119.49|120.91|119.11|0
1644246420000|2022-02-07 15:07:00|121.17|119.37|121.42|119.62|121.55|119.75|121.17|119.37|0
1644246430000|2022-02-07 15:07:10|121.55|119.75|121.04|119.24|121.55|119.75|121.04|119.24|0
1644246440000|2022-02-07 15:07:20|120.65|118.85|120.39|118.59|120.78|118.98|120.39|118.59|0
1644246450000|2022-02-07 15:07:30|120.65|118.85|120.45|118.65|120.65|118.85|120.45|118.65|0
1644246460000|2022-02-07 15:07:40|120.39|118.59|119.62|117.82|120.39|118.59|119.62|117.82|0
1644246470000|2022-02-07 15:07:50|119.87|118.07|119.87|118.07|120|118.2|119.87|118.07|0
1644246480000|2022-02-07 15:08:00|119.62|117.82|119.36|117.56|119.62|117.82|119.23|117.43|0
1644246490000|2022-02-07 15:08:10|119.55|117.75|119.81|118.01|120|118.2|119.55|117.75|0
1644246500000|2022-02-07 15:08:20|119.87|118.07|119.87|118.07|119.87|118.07|119.81|118.01|0
1644246510000|2022-02-07 15:08:30|120.26|118.46|120.58|118.78|120.65|118.85|120.26|118.46|0
1644246520000|2022-02-07 15:08:40|120.26|118.46|120.65|118.85|120.65|118.85|120.26|118.46|0
1644246530000|2022-02-07 15:08:50|120.78|118.98|120.9|119.1|120.9|119.1|120.78|118.98|0
1644246540000|2022-02-07 15:09:00|121.03|119.23|121.03|119.23|121.16|119.36|121.03|119.23|0
1644246550000|2022-02-07 15:09:10|120.9|119.1|120.26|118.46|120.9|119.1|120.26|118.46|0
1644246560000|2022-02-07 15:09:20|120.19|118.39|120.32|118.52|120.65|118.85|120.19|118.39|0
1644246570000|2022-02-07 15:09:30|120.26|118.46|120.39|118.59|120.52|118.72|120.26|118.46|0
1644246580000|2022-02-07 15:09:40|120.26|118.46|120.19|118.39|120.39|118.59|120.13|118.33|0
1644246590000|2022-02-07 15:09:50|120.13|118.33|120.39|118.59|120.39|118.59|120|118.2|0
1644246600000|2022-02-07 15:10:00|120.52|118.72|120.9|119.1|120.9|119.1|120.52|118.72|0
1644246610000|2022-02-07 15:10:10|121.16|119.36|120.77|118.97|121.35|119.55|120.77|118.97|0
1644246620000|2022-02-07 15:10:20|120.26|118.46|121.22|119.42|121.22|119.42|120.26|118.46|0
1644246630000|2022-02-07 15:10:30|121.16|119.36|121.03|119.23|121.16|119.36|121.03|119.23|0
1644246640000|2022-02-07 15:10:40|120.9|119.1|120.51|118.71|121.03|119.23|120.51|118.71|0
1644246650000|2022-02-07 15:10:50|120.64|118.84|120.26|118.46|120.64|118.84|120.26|118.46|0
1644246660000|2022-02-07 15:11:00|119.74|117.94|119.23|117.43|119.74|117.94|119.23|117.43|0
1644246670000|2022-02-07 15:11:10|119.48|117.68|118.72|116.92|119.48|117.68|118.72|116.92|0
1644246680000|2022-02-07 15:11:20|118.33|116.53|117.44|115.64|118.33|116.53|117.44|115.64|0
1644246690000|2022-02-07 15:11:30|117.25|115.45|117.5|115.7|117.5|115.7|116.81|115.01|0
1644246700000|2022-02-07 15:11:40|117.82|116.02|117.82|116.02|117.82|116.02|117.69|115.89|0
1644246710000|2022-02-07 15:11:50|117.95|116.15|117.82|116.02|117.95|116.15|117.82|116.02|0
1644246720000|2022-02-07 15:12:00|117.95|116.15|117.69|115.89|117.95|116.15|117.19|115.39|0
1644246730000|2022-02-07 15:12:10|117.31|115.51|116.8|115|117.31|115.51|116.8|115|0
1644246740000|2022-02-07 15:12:20|116.3|114.5|115.29|113.49|116.3|114.5|115.29|113.49|0
1644246750000|2022-02-07 15:12:30|115.54|113.74|115.6|113.8|115.79|113.99|115.54|113.74|0
1644246760000|2022-02-07 15:12:40|115.42|113.62|115.54|113.74|115.54|113.74|115.17|113.37|0
1644246770000|2022-02-07 15:12:50|115.42|113.62|115.79|113.99|115.79|113.99|115.42|113.62|0
1644246780000|2022-02-07 15:13:00|115.35|113.55|115.42|113.62|115.42|113.62|115.04|113.24|0
1644246790000|2022-02-07 15:13:10|115.67|113.87|115.04|113.24|115.67|113.87|115.04|113.24|0
1644246800000|2022-02-07 15:13:20|115.42|113.62|115.29|113.49|115.42|113.62|115.29|113.49|0
1644246810000|2022-02-07 15:13:30|115.04|113.24|115.16|113.36|115.29|113.49|115.04|113.24|0
1644246820000|2022-02-07 15:13:40|115.04|113.24|115.1|113.3|115.16|113.36|115.04|113.24|0
1644246830000|2022-02-07 15:13:50|114.97|113.17|115.42|113.62|115.42|113.62|114.97|113.17|0
1644246840000|2022-02-07 15:14:00|115.29|113.49|114.41|112.61|115.54|113.74|114.41|112.61|0
1644246850000|2022-02-07 15:14:10|114.91|113.11|114.85|113.05|114.91|113.11|114.66|112.86|0
1644246860000|2022-02-07 15:14:20|114.79|112.99|115.04|113.24|115.04|113.24|114.79|112.99|0
1644246870000|2022-02-07 15:14:30|114.66|112.86|114.79|112.99|114.79|112.99|114.66|112.86|0
1644246880000|2022-02-07 15:14:40|115.04|113.24|114.79|112.99|115.04|113.24|114.54|112.74|0
1644246890000|2022-02-07 15:14:50|114.54|112.74|114.72|112.92|114.79|112.99|114.41|112.61|0
1644246900000|2022-02-07 15:15:00|114.54|112.74|115.41|113.61|115.41|113.61|114.54|112.74|0
1644246910000|2022-02-07 15:15:10|115.29|113.49|114.91|113.11|115.29|113.49|114.41|112.61|0
1644246920000|2022-02-07 15:15:20|114.79|112.99|115.16|113.36|115.16|113.36|114.79|112.99|0
1644246930000|2022-02-07 15:15:30|115.35|113.55|115.54|113.74|115.54|113.74|115.16|113.36|0
1644246940000|2022-02-07 15:15:40|115.41|113.61|115.29|113.49|115.41|113.61|115.29|113.49|0
1644246950000|2022-02-07 15:15:50|115.22|113.42|115.41|113.61|115.41|113.61|115.22|113.42|0
1644246960000|2022-02-07 15:16:00|115.35|113.55|115.54|113.74|115.54|113.74|115.35|113.55|0
1644246970000|2022-02-07 15:16:10|116.17|114.37|115.54|113.74|116.17|114.37|115.54|113.74|0
1644246980000|2022-02-07 15:16:20|115.66|113.86|115.54|113.74|115.66|113.86|115.54|113.74|0
1644246990000|2022-02-07 15:16:30|115.66|113.86|116.17|114.37|116.17|114.37|115.66|113.86|0
1644247000000|2022-02-07 15:16:40|116.29|114.49|116.29|114.49|116.29|114.49|116.29|114.49|0
1644247010000|2022-02-07 15:16:50|116.17|114.37|116.55|114.75|116.55|114.75|116.17|114.37|0
1644247020000|2022-02-07 15:17:00|116.42|114.62|116.04|114.24|116.42|114.62|115.92|114.12|0
1644247030000|2022-02-07 15:17:10|115.79|113.99|115.79|113.99|115.79|113.99|115.66|113.86|0
1644247040000|2022-02-07 15:17:20|115.41|113.61|113.22|111.42|115.41|113.61|113.22|111.42|0
1644247050000|2022-02-07 15:17:30|113.09|111.29|115.23|113.43|115.23|113.43|112.97|111.17|0
1644247060000|2022-02-07 15:17:40|115.1|113.3|114.97|113.17|115.23|113.43|114.97|113.17|0
1644247070000|2022-02-07 15:17:50|114.85|113.05|114.97|113.17|114.97|113.17|114.85|113.05|0
1644247080000|2022-02-07 15:18:00|114.72|112.92|114.72|112.92|114.85|113.05|114.47|112.67|0
1644247090000|2022-02-07 15:18:10|114.85|113.05|114.47|112.67|114.85|113.05|114.47|112.67|0
1644247100000|2022-02-07 15:18:20|114.35|112.55|114.6|112.8|114.6|112.8|114.35|112.55|0
1644247110000|2022-02-07 15:18:30|114.47|112.67|114.72|112.92|114.72|112.92|114.47|112.67|0
1644247120000|2022-02-07 15:18:40|114.6|112.8|114.72|112.92|114.72|112.92|114.6|112.8|0
1644247130000|2022-02-07 15:18:50|114.97|113.17|115.22|113.42|115.22|113.42|114.97|113.17|0
1644247140000|2022-02-07 15:19:00|115.35|113.55|115.6|113.8|115.73|113.93|115.35|113.55|0
1644247150000|2022-02-07 15:19:10|115.1|113.3|115.1|113.3|115.41|113.61|115.1|113.3|0
1644247160000|2022-02-07 15:19:20|114.97|113.17|115.1|113.3|115.1|113.3|114.97|113.17|0
1644247170000|2022-02-07 15:19:30|114.78|112.98|115.47|113.67|115.47|113.67|114.78|112.98|0
1644247180000|2022-02-07 15:19:40|115.1|113.3|115.35|113.55|115.35|113.55|114.97|113.17|0
1644247190000|2022-02-07 15:19:50|115.22|113.42|114.72|112.92|115.22|113.42|114.6|112.8|0
1644247200000|2022-02-07 15:20:00|114.97|113.17|114.47|112.67|114.97|113.17|114.47|112.67|0
1644247210000|2022-02-07 15:20:10|114.35|112.55|114.6|112.8|114.72|112.92|114.35|112.55|0
1644247220000|2022-02-07 15:20:20|114.85|113.05|115.1|113.3|115.1|113.3|114.85|113.05|0
1644247230000|2022-02-07 15:20:30|114.97|113.17|115.35|113.55|115.47|113.67|114.97|113.17|0
1644247240000|2022-02-07 15:20:40|115.6|113.8|116.1|114.3|116.1|114.3|115.6|113.8|0
1644247250000|2022-02-07 15:20:50|116.23|114.43|116.23|114.43|116.23|114.43|115.98|114.18|0
1644247260000|2022-02-07 15:21:00|116.1|114.3|116.36|114.56|116.36|114.56|116.1|114.3|0
1644247270000|2022-02-07 15:21:10|116.48|114.68|116.86|115.06|116.86|115.06|116.23|114.43|0
1644247280000|2022-02-07 15:21:20|116.73|114.93|117.24|115.44|117.37|115.57|116.73|114.93|0
1644247290000|2022-02-07 15:21:30|117.11|115.31|117.62|115.82|117.62|115.82|117.11|115.31|0
1644247300000|2022-02-07 15:21:40|117.75|115.95|117.49|115.69|117.75|115.95|117.49|115.69|0
1644247310000|2022-02-07 15:21:50|117.11|115.31|116.99|115.19|117.11|115.31|116.99|115.19|0
1644247320000|2022-02-07 15:22:00|117.11|115.31|117.24|115.44|117.24|115.44|116.86|115.06|0
1644247330000|2022-02-07 15:22:10|117.43|115.63|117.37|115.57|117.43|115.63|117.37|115.57|0
1644247340000|2022-02-07 15:22:20|117.24|115.44|117.88|116.08|117.88|116.08|117.24|115.44|0
1644247350000|2022-02-07 15:22:30|118.13|116.33|118.32|116.52|118.32|116.52|118.13|116.33|0
1644247360000|2022-02-07 15:22:40|118.13|116.33|118.51|116.71|118.64|116.84|118.13|116.33|0
1644247370000|2022-02-07 15:22:50|118.26|116.46|118.26|116.46|118.39|116.59|118.26|116.46|0
1644247380000|2022-02-07 15:23:00|118.39|116.59|119.02|117.22|119.02|117.22|118.39|116.59|0
1644247390000|2022-02-07 15:23:10|118.64|116.84|119.02|117.22|119.02|117.22|118.64|116.84|0
1644247400000|2022-02-07 15:23:20|118.9|117.1|119.79|117.99|119.79|117.99|118.9|117.1|0
1644247410000|2022-02-07 15:23:30|119.92|118.12|119.79|117.99|119.92|118.12|119.67|117.87|0
1644247420000|2022-02-07 15:23:40|119.67|117.87|119.79|117.99|119.92|118.12|119.67|117.87|0
1644247430000|2022-02-07 15:23:50|119.92|118.12|119.79|117.99|120.05|118.25|119.79|117.99|0
1644247440000|2022-02-07 15:24:00|119.66|117.86|119.34|117.54|119.66|117.86|119.28|117.48|0
1644247450000|2022-02-07 15:24:10|119.41|117.61|120.18|118.38|120.18|118.38|119.41|117.61|0
1644247460000|2022-02-07 15:24:20|120.31|118.51|120.44|118.64|120.57|118.77|120.31|118.51|0
1644247470000|2022-02-07 15:24:30|120.31|118.51|120.05|118.25|120.31|118.51|120.05|118.25|0
1644247480000|2022-02-07 15:24:40|119.92|118.12|119.92|118.12|119.92|118.12|119.92|118.12|0
1644247490000|2022-02-07 15:24:50|119.66|117.86|119.54|117.74|119.79|117.99|119.54|117.74|0
1644247500000|2022-02-07 15:25:00|119.41|117.61|119.28|117.48|119.41|117.61|119.15|117.35|0
1644247510000|2022-02-07 15:25:10|119.15|117.35|118.89|117.09|119.15|117.35|118.89|117.09|0
1644247520000|2022-02-07 15:25:20|119.02|117.22|119.79|117.99|119.79|117.99|119.02|117.22|0
1644247530000|2022-02-07 15:25:30|119.92|118.12|120.69|118.89|120.82|119.02|119.92|118.12|0
1644247540000|2022-02-07 15:25:40|120.56|118.76|120.69|118.89|120.69|118.89|120.56|118.76|0
1644247550000|2022-02-07 15:25:50|120.82|119.02|120.31|118.51|120.82|119.02|120.31|118.51|0
1644247560000|2022-02-07 15:26:00|120.44|118.64|120.18|118.38|120.44|118.64|120.18|118.38|0
1644247570000|2022-02-07 15:26:10|120.05|118.25|120.43|118.63|120.44|118.64|120.05|118.25|0
1644247580000|2022-02-07 15:26:20|120.31|118.51|120.56|118.76|120.56|118.76|120.31|118.51|0
1644247590000|2022-02-07 15:26:30|120.69|118.89|120.69|118.89|120.69|118.89|120.63|118.83|0
1644247600000|2022-02-07 15:26:40|120.82|119.02|120.69|118.89|120.82|119.02|120.69|118.89|0
1644247610000|2022-02-07 15:26:50|120.56|118.76|120.31|118.51|120.56|118.76|120.31|118.51|0
1644247620000|2022-02-07 15:27:00|120.43|118.63|120.82|119.02|120.82|119.02|120.31|118.51|0
1644247630000|2022-02-07 15:27:10|120.69|118.89|121.66|119.86|121.66|119.86|120.43|118.63|0
1644247640000|2022-02-07 15:27:20|121.6|119.8|121.92|120.12|121.92|120.12|121.6|119.8|0
1644247650000|2022-02-07 15:27:30|121.73|119.93|121.86|120.06|121.86|120.06|121.6|119.8|0
1644247660000|2022-02-07 15:27:40|121.99|120.19|121.86|120.06|121.99|120.19|121.86|120.06|0
1644247670000|2022-02-07 15:27:50|121.34|119.54|121.34|119.54|121.34|119.54|121.14|119.34|0
1644247680000|2022-02-07 15:28:00|121.08|119.28|120.69|118.89|121.21|119.41|120.69|118.89|0
1644247690000|2022-02-07 15:28:10|120.95|119.15|120.69|118.89|120.95|119.15|120.69|118.89|0
1644247700000|2022-02-07 15:28:20|121.47|119.67|121.34|119.54|121.47|119.67|121.34|119.54|0
1644247710000|2022-02-07 15:28:30|121.21|119.41|121.08|119.28|121.21|119.41|121.08|119.28|0
1644247720000|2022-02-07 15:28:40|121.21|119.41|121.21|119.41|121.34|119.54|121.14|119.34|0
1644247730000|2022-02-07 15:28:50|121.34|119.54|121.47|119.67|121.47|119.67|121.21|119.41|0
1644247740000|2022-02-07 15:29:00|121.21|119.41|120.56|118.76|121.21|119.41|120.56|118.76|0
1644247750000|2022-02-07 15:29:10|120.82|119.02|120.69|118.89|121.08|119.28|120.69|118.89|0
1644247760000|2022-02-07 15:29:20|120.56|118.76|120.69|118.89|120.82|119.02|120.56|118.76|0
1644247770000|2022-02-07 15:29:30|120.56|118.76|120.82|119.02|120.82|119.02|120.56|118.76|0
1644247780000|2022-02-07 15:29:40|120.69|118.89|120.82|119.02|120.82|119.02|120.69|118.89|0
1644247790000|2022-02-07 15:29:50|120.43|118.63|120.43|118.63|120.43|118.63|120.17|118.37|0
1644247800000|2022-02-07 15:30:00|120.56|118.76|120.3|118.5|120.56|118.76|120.17|118.37|0
1644247810000|2022-02-07 15:30:10|120.43|118.63|119.53|117.73|120.43|118.63|119.53|117.73|0
1644247820000|2022-02-07 15:30:20|119.4|117.6|119.53|117.73|119.53|117.73|119.4|117.6|0
1644247830000|2022-02-07 15:30:30|119.4|117.6|119.27|117.47|119.53|117.73|119.27|117.47|0
1644247840000|2022-02-07 15:30:40|119.14|117.34|119.46|117.66|119.46|117.66|119.02|117.22|0
1644247850000|2022-02-07 15:30:50|119.53|117.73|119.91|118.11|119.91|118.11|119.53|117.73|0
1644247860000|2022-02-07 15:31:00|119.79|117.99|119.79|117.99|119.79|117.99|119.53|117.73|0
1644247870000|2022-02-07 15:31:10|120.3|118.5|120.3|118.5|120.3|118.5|120.17|118.37|0
1644247880000|2022-02-07 15:31:20|120.17|118.37|120.3|118.5|120.43|118.63|120.17|118.37|0
1644247890000|2022-02-07 15:31:30|120.56|118.76|120.43|118.63|120.56|118.76|120.3|118.5|0
1644247900000|2022-02-07 15:31:40|120.3|118.5|120.3|118.5|120.3|118.5|120.3|118.5|0
1644247910000|2022-02-07 15:31:50|120.43|118.63|120.36|118.56|120.43|118.63|120.36|118.56|0
1644247920000|2022-02-07 15:32:00|120.3|118.5|120.69|118.89|120.69|118.89|120.17|118.37|0
1644247930000|2022-02-07 15:32:10|120.3|118.5|120.04|118.24|120.3|118.5|120.04|118.24|0
1644247940000|2022-02-07 15:32:20|120.43|118.63|120.62|118.82|120.62|118.82|120.43|118.63|0
1644247950000|2022-02-07 15:32:30|120.43|118.63|120.75|118.95|120.95|119.15|120.43|118.63|0
1644247960000|2022-02-07 15:32:40|120.69|118.89|120.82|119.02|120.82|119.02|120.69|118.89|0
1644247970000|2022-02-07 15:32:50|121.14|119.34|121.2|119.4|121.2|119.4|121.07|119.27|0
1644247980000|2022-02-07 15:33:00|121.33|119.53|121.59|119.79|121.59|119.79|121.2|119.4|0
1644247990000|2022-02-07 15:33:10|122.76|120.96|123.29|121.49|123.55|121.75|122.76|120.96|0
1644248000000|2022-02-07 15:33:20|123.02|121.22|123.02|121.22|123.16|121.36|123.02|121.22|0
1644248010000|2022-02-07 15:33:30|122.89|121.09|123.15|121.35|123.22|121.42|122.89|121.09|0
1644248020000|2022-02-07 15:33:40|123.29|121.49|124.33|122.53|124.33|122.53|123.29|121.49|0
1644248030000|2022-02-07 15:33:50|124.6|122.8|124.33|122.53|124.6|122.8|124.33|122.53|0
1644248040000|2022-02-07 15:34:00|124.6|122.8|125.26|123.46|125.26|123.46|124.6|122.8|0
1644248050000|2022-02-07 15:34:10|125.13|123.33|125.39|123.59|125.39|123.59|125.13|123.33|0
1644248060000|2022-02-07 15:34:20|125.52|123.72|125.39|123.59|125.65|123.85|125.39|123.59|0
1644248070000|2022-02-07 15:34:30|125.26|123.46|125.26|123.46|125.39|123.59|125.26|123.46|0
1644248080000|2022-02-07 15:34:40|125.39|123.59|125.65|123.85|125.65|123.85|125.26|123.46|0
1644248090000|2022-02-07 15:34:50|125.92|124.12|125.65|123.85|125.92|124.12|125.65|123.85|0
1644248100000|2022-02-07 15:35:00|125.52|123.72|125.79|123.99|125.79|123.99|125.52|123.72|0
1644248110000|2022-02-07 15:35:10|125.65|123.85|125.52|123.72|125.65|123.85|125.39|123.59|0
1644248120000|2022-02-07 15:35:20|125.65|123.85|125.39|123.59|125.65|123.85|125.39|123.59|0
1644248130000|2022-02-07 15:35:30|124.99|123.19|124.46|122.66|124.99|123.19|124.46|122.66|0
1644248140000|2022-02-07 15:35:40|124.4|122.6|124.33|122.53|124.4|122.6|124.33|122.53|0
1644248150000|2022-02-07 15:35:50|124.6|122.8|124.86|123.06|124.86|123.06|124.6|122.8|0
1644248160000|2022-02-07 15:36:00|124.6|122.8|124.73|122.93|124.86|123.06|124.6|122.8|0
1644248170000|2022-02-07 15:36:10|124.6|122.8|124.86|123.06|124.86|123.06|124.53|122.73|0
1644248180000|2022-02-07 15:36:20|124.99|123.19|124.99|123.19|125.25|123.45|124.99|123.19|0
1644248190000|2022-02-07 15:36:30|124.73|122.93|127.57|125.77|127.57|125.77|124.73|122.93|0
1644248200000|2022-02-07 15:36:40|123.92|122.12|124.05|122.25|124.05|122.25|123.79|121.99|0
1644248210000|2022-02-07 15:36:50|123.92|122.12|123.92|122.12|123.92|122.12|123.79|121.99|0
1644248220000|2022-02-07 15:37:00|123.65|121.85|123.92|122.12|123.98|122.18|123.65|121.85|0
1644248230000|2022-02-07 15:37:10|123.79|121.99|124.18|122.38|124.18|122.38|123.79|121.99|0
1644248240000|2022-02-07 15:37:20|124.25|122.45|124.45|122.65|124.45|122.65|124.25|122.45|0
1644248250000|2022-02-07 15:37:30|124.18|122.38|124.18|122.38|124.38|122.58|124.18|122.38|0
1644248260000|2022-02-07 15:37:40|124.45|122.65|124.18|122.38|124.45|122.65|124.18|122.38|0
1644248270000|2022-02-07 15:37:50|124.24|122.44|124.18|122.38|124.24|122.44|124.18|122.38|0
1644248280000|2022-02-07 15:38:00|124.31|122.51|123.79|121.99|124.31|122.51|123.79|121.99|0
1644248290000|2022-02-07 15:38:10|123.52|121.72|123.52|121.72|123.52|121.72|123.39|121.59|0
1644248300000|2022-02-07 15:38:20|123.78|121.98|123.92|122.12|123.92|122.12|123.78|121.98|0
1644248310000|2022-02-07 15:38:30|124.05|122.25|123.39|121.59|124.05|122.25|123.39|121.59|0
1644248320000|2022-02-07 15:38:40|123.13|121.33|123.39|121.59|123.39|121.59|123.13|121.33|0
1644248330000|2022-02-07 15:38:50|123.78|121.98|123.78|121.98|123.78|121.98|123.65|121.85|0
1644248340000|2022-02-07 15:39:00|123.52|121.72|122.99|121.19|123.52|121.72|122.99|121.19|0
1644248350000|2022-02-07 15:39:10|122.73|120.93|122.08|120.28|122.73|120.93|122.08|120.28|0
1644248360000|2022-02-07 15:39:20|121.95|120.15|121.95|120.15|122.4|120.6|121.95|120.15|0
1644248370000|2022-02-07 15:39:30|122.21|120.41|121.95|120.15|122.21|120.41|121.68|119.88|0
1644248380000|2022-02-07 15:39:40|121.82|120.02|122.08|120.28|122.08|120.28|121.82|120.02|0
1644248390000|2022-02-07 15:39:50|122.21|120.41|121.81|120.01|122.21|120.41|121.81|120.01|0
1644248400000|2022-02-07 15:40:00|121.95|120.15|121.81|120.01|122.21|120.41|121.81|120.01|0
1644248410000|2022-02-07 15:40:10|122.34|120.54|122.21|120.41|122.34|120.54|122.08|120.28|0
1644248420000|2022-02-07 15:40:20|121.95|120.15|121.03|119.23|121.95|120.15|120.9|119.1|0
1644248430000|2022-02-07 15:40:30|120.64|118.84|120.38|118.58|120.64|118.84|120.12|118.32|0
1644248440000|2022-02-07 15:40:40|120.32|118.52|120.25|118.45|120.32|118.52|119.61|117.81|0
1644248450000|2022-02-07 15:40:50|120.38|118.58|119.8|118|120.38|118.58|119.8|118|0
1644248460000|2022-02-07 15:41:00|119.74|117.94|117.29|115.49|119.74|117.94|117.29|115.49|0
1644248470000|2022-02-07 15:41:10|117.42|115.62|117.04|115.24|117.81|116.01|117.04|115.24|0
1644248480000|2022-02-07 15:41:20|116.91|115.11|117.55|115.75|117.55|115.75|116.91|115.11|0
1644248490000|2022-02-07 15:41:30|117.87|116.07|117.04|115.24|117.87|116.07|117.04|115.24|0
1644248500000|2022-02-07 15:41:40|116.4|114.6|116.91|115.11|116.91|115.11|116.4|114.6|0
1644248510000|2022-02-07 15:41:50|117.17|115.37|117.04|115.24|117.17|115.37|117.04|115.24|0
1644248520000|2022-02-07 15:42:00|117.42|115.62|117.17|115.37|117.42|115.62|116.53|114.73|0
1644248530000|2022-02-07 15:42:10|117.48|115.68|117.68|115.88|117.8|116|117.48|115.68|0
1644248540000|2022-02-07 15:42:20|118.06|116.26|118.06|116.26|118.19|116.39|117.8|116|0
1644248550000|2022-02-07 15:42:30|118.19|116.39|118.57|116.77|118.57|116.77|118.19|116.39|0
1644248560000|2022-02-07 15:42:40|118.45|116.65|118.51|116.71|118.57|116.77|118.38|116.58|0
1644248570000|2022-02-07 15:42:50|118.38|116.58|118.32|116.52|118.44|116.64|118.19|116.39|0
1644248580000|2022-02-07 15:43:00|118.44|116.64|118.57|116.77|118.57|116.77|118.44|116.64|0
1644248590000|2022-02-07 15:43:10|118.7|116.9|118.7|116.9|118.7|116.9|118.57|116.77|0
1644248600000|2022-02-07 15:43:20|118.83|117.03|118.57|116.77|118.83|117.03|118.57|116.77|0
1644248610000|2022-02-07 15:43:30|118.44|116.64|118.32|116.52|118.44|116.64|117.8|116|0
1644248620000|2022-02-07 15:43:40|118.44|116.64|118.19|116.39|118.44|116.64|118.19|116.39|0
1644248630000|2022-02-07 15:43:50|117.93|116.13|118.06|116.26|118.06|116.26|117.8|116|0
1644248640000|2022-02-07 15:44:00|117.8|116|117.93|116.13|118.06|116.26|117.8|116|0
1644248650000|2022-02-07 15:44:10|117.67|115.87|117.04|115.24|117.67|115.87|117.04|115.24|0
1644248660000|2022-02-07 15:44:20|117.42|115.62|117.16|115.36|117.42|115.62|117.04|115.24|0
1644248670000|2022-02-07 15:44:30|117.29|115.49|117.42|115.62|117.42|115.62|117.16|115.36|0
1644248680000|2022-02-07 15:44:40|117.55|115.75|117.8|116|117.8|116|117.55|115.75|0
1644248690000|2022-02-07 15:44:50|117.93|116.13|118.19|116.39|118.19|116.39|117.8|116|0
1644248700000|2022-02-07 15:45:00|118.31|116.51|118.38|116.58|118.38|116.58|117.99|116.19|0
1644248710000|2022-02-07 15:45:10|118.06|116.26|118.19|116.39|118.31|116.51|117.8|116|0
1644248720000|2022-02-07 15:45:20|118.31|116.51|118.83|117.03|118.96|117.16|118.31|116.51|0
1644248730000|2022-02-07 15:45:30|118.44|116.64|118.31|116.51|118.57|116.77|118.31|116.51|0
1644248740000|2022-02-07 15:45:40|118.57|116.77|118.31|116.51|118.57|116.77|118.31|116.51|0
1644248750000|2022-02-07 15:45:50|118.57|116.77|118.83|117.03|118.83|117.03|118.57|116.77|0
1644248760000|2022-02-07 15:46:00|118.7|116.9|118.57|116.77|118.7|116.9|118.57|116.77|0
1644248770000|2022-02-07 15:46:10|118.83|117.03|119.21|117.41|119.47|117.67|118.83|117.03|0
1644248780000|2022-02-07 15:46:20|119.47|117.67|119.73|117.93|119.73|117.93|119.34|117.54|0
1644248790000|2022-02-07 15:46:30|119.79|117.99|119.73|117.93|119.86|118.06|119.73|117.93|0
1644248800000|2022-02-07 15:46:40|119.6|117.8|119.34|117.54|119.73|117.93|119.34|117.54|0
1644248810000|2022-02-07 15:46:50|119.47|117.67|119.34|117.54|119.47|117.67|119.34|117.54|0
1644248820000|2022-02-07 15:47:00|119.15|117.35|119.15|117.35|119.21|117.41|119.15|117.35|0
1644248830000|2022-02-07 15:47:10|119.99|118.19|119.21|117.41|119.99|118.19|119.21|117.41|0
1644248840000|2022-02-07 15:47:20|119.34|117.54|119.66|117.86|119.99|118.19|119.34|117.54|0
1644248850000|2022-02-07 15:47:30|119.47|117.67|119.47|117.67|119.47|117.67|119.4|117.6|0
1644248860000|2022-02-07 15:47:40|119.34|117.54|119.21|117.41|119.47|117.67|119.21|117.41|0
1644248870000|2022-02-07 15:47:50|119.34|117.54|119.47|117.67|119.47|117.67|119.34|117.54|0
1644248880000|2022-02-07 15:48:00|119.21|117.41|118.95|117.15|119.21|117.41|118.95|117.15|0
1644248890000|2022-02-07 15:48:10|118.7|116.9|118.31|116.51|118.7|116.9|118.18|116.38|0
1644248900000|2022-02-07 15:48:20|118.05|116.25|118.18|116.38|118.7|116.9|118.05|116.25|0
1644248910000|2022-02-07 15:48:30|118.44|116.64|118.18|116.38|118.44|116.64|118.18|116.38|0
1644248920000|2022-02-07 15:48:40|117.8|116|117.8|116|118.12|116.32|117.73|115.93|0
1644248930000|2022-02-07 15:48:50|118.31|116.51|118.18|116.38|118.31|116.51|118.18|116.38|0
1644248940000|2022-02-07 15:49:00|117.99|116.19|118.05|116.25|118.05|116.25|117.93|116.13|0
1644248950000|2022-02-07 15:49:10|117.93|116.13|117.93|116.13|117.93|116.13|117.16|115.36|0
1644248960000|2022-02-07 15:49:20|117.8|116|117.93|116.13|118.05|116.25|117.8|116|0
1644248970000|2022-02-07 15:49:30|118.05|116.25|118.44|116.64|118.44|116.64|118.05|116.25|0
1644248980000|2022-02-07 15:49:40|118.18|116.38|118.18|116.38|118.44|116.64|118.18|116.38|0
1644248990000|2022-02-07 15:49:50|118.05|116.25|118.05|116.25|118.18|116.38|118.05|116.25|0
1644249000000|2022-02-07 15:50:00|117.8|116|117.67|115.87|117.8|116|117.67|115.87|0
1644249010000|2022-02-07 15:50:10|117.8|116|117.92|116.12|118.18|116.38|117.67|115.87|0
1644249020000|2022-02-07 15:50:20|118.18|116.38|118.18|116.38|118.18|116.38|118.18|116.38|0
1644249030000|2022-02-07 15:50:30|118.11|116.31|118.18|116.38|118.18|116.38|118.05|116.25|0
1644249040000|2022-02-07 15:50:40|117.92|116.12|117.92|116.12|117.92|116.12|117.67|115.87|0
1644249050000|2022-02-07 15:50:50|118.05|116.25|117.16|115.36|118.05|116.25|117.16|115.36|0
1644249060000|2022-02-07 15:51:00|117.03|115.23|116.65|114.85|117.16|115.36|116.65|114.85|0
1644249070000|2022-02-07 15:51:10|116.9|115.1|117.16|115.36|117.16|115.36|116.65|114.85|0
1644249080000|2022-02-07 15:51:20|117.28|115.48|118.05|116.25|118.05|116.25|117.28|115.48|0
1644249090000|2022-02-07 15:51:30|118.18|116.38|117.92|116.12|118.18|116.38|117.92|116.12|0
1644249100000|2022-02-07 15:51:40|118.05|116.25|118.31|116.51|118.44|116.64|118.05|116.25|0
1644249110000|2022-02-07 15:51:50|118.18|116.38|118.31|116.51|118.44|116.64|118.18|116.38|0
1644249120000|2022-02-07 15:52:00|118.44|116.64|119.14|117.34|119.14|117.34|118.44|116.64|0
1644249130000|2022-02-07 15:52:10|119.34|117.54|119.85|118.05|120.24|118.44|119.34|117.54|0
1644249140000|2022-02-07 15:52:20|119.59|117.79|119.72|117.92|119.72|117.92|119.59|117.79|0
1644249150000|2022-02-07 15:52:30|119.85|118.05|119.46|117.66|119.85|118.05|119.46|117.66|0
1644249160000|2022-02-07 15:52:40|119.59|117.79|119.34|117.54|119.59|117.79|119.21|117.41|0
1644249170000|2022-02-07 15:52:50|119.46|117.66|119.21|117.41|119.46|117.66|119.14|117.34|0
1644249180000|2022-02-07 15:53:00|118.95|117.15|119.21|117.41|119.59|117.79|118.95|117.15|0
1644249190000|2022-02-07 15:53:10|119.08|117.28|119.21|117.41|119.21|117.41|118.95|117.15|0
1644249200000|2022-02-07 15:53:20|119.08|117.28|118.95|117.15|119.08|117.28|118.95|117.15|0
1644249210000|2022-02-07 15:53:30|118.82|117.02|118.82|117.02|118.82|117.02|118.69|116.89|0
1644249220000|2022-02-07 15:53:40|118.95|117.15|118.69|116.89|118.95|117.15|118.69|116.89|0
1644249230000|2022-02-07 15:53:50|118.62|116.82|118.95|117.15|118.95|117.15|118.56|116.76|0
1644249240000|2022-02-07 15:54:00|118.82|117.02|118.69|116.89|118.82|117.02|118.56|116.76|0
1644249250000|2022-02-07 15:54:10|118.56|116.76|119.08|117.28|119.08|117.28|118.43|116.63|0
1644249260000|2022-02-07 15:54:20|119.2|117.4|119.33|117.53|119.33|117.53|119.08|117.28|0
1644249270000|2022-02-07 15:54:30|119.2|117.4|119.08|117.28|119.2|117.4|119.08|117.28|0
1644249280000|2022-02-07 15:54:40|118.95|117.15|119.01|117.21|119.01|117.21|118.95|117.15|0
1644249290000|2022-02-07 15:54:50|118.95|117.15|118.43|116.63|118.95|117.15|118.43|116.63|0
1644249300000|2022-02-07 15:55:00|118.18|116.38|118.05|116.25|118.18|116.38|118.05|116.25|0
1644249310000|2022-02-07 15:55:10|118.56|116.76|118.43|116.63|118.69|116.89|118.3|116.5|0
1644249320000|2022-02-07 15:55:20|118.18|116.38|118.3|116.5|118.3|116.5|118.18|116.38|0
1644249330000|2022-02-07 15:55:30|118.18|116.38|117.79|115.99|118.18|116.38|117.79|115.99|0
1644249340000|2022-02-07 15:55:40|117.41|115.61|117.92|116.12|117.92|116.12|117.41|115.61|0
1644249350000|2022-02-07 15:55:50|118.05|116.25|118.05|116.25|118.17|116.37|118.05|116.25|0
1644249360000|2022-02-07 15:56:00|117.92|116.12|118.17|116.37|118.17|116.37|117.92|116.12|0
1644249370000|2022-02-07 15:56:10|118.3|116.5|118.17|116.37|118.3|116.5|118.17|116.37|0
1644249380000|2022-02-07 15:56:20|118.05|116.25|118.11|116.31|118.17|116.37|117.92|116.12|0
1644249390000|2022-02-07 15:56:30|118.17|116.37|118.56|116.76|118.56|116.76|117.92|116.12|0
1644249400000|2022-02-07 15:56:40|118.43|116.63|118.43|116.63|118.43|116.63|118.05|116.25|0
1644249410000|2022-02-07 15:56:50|118.56|116.76|118.56|116.76|118.94|117.14|118.56|116.76|0
1644249420000|2022-02-07 15:57:00|118.69|116.89|118.94|117.14|118.94|117.14|118.69|116.89|0
1644249430000|2022-02-07 15:57:10|118.82|117.02|119.07|117.27|119.07|117.27|118.82|117.02|0
1644249440000|2022-02-07 15:57:20|118.82|117.02|119.46|117.66|119.46|117.66|118.82|117.02|0
1644249450000|2022-02-07 15:57:30|119.59|117.79|119.2|117.4|119.59|117.79|119.2|117.4|0
1644249460000|2022-02-07 15:57:40|119.33|117.53|119.07|117.27|119.33|117.53|119.07|117.27|0
1644249470000|2022-02-07 15:57:50|118.81|117.01|118.69|116.89|118.81|117.01|118.69|116.89|0
1644249480000|2022-02-07 15:58:00|118.43|116.63|118.56|116.76|118.56|116.76|118.3|116.5|0
1644249490000|2022-02-07 15:58:10|118.69|116.89|118.88|117.08|118.94|117.14|118.69|116.89|0
1644249500000|2022-02-07 15:58:20|118.56|116.76|118.81|117.01|118.81|117.01|118.56|116.76|0
1644249510000|2022-02-07 15:58:30|118.94|117.14|118.94|117.14|119.07|117.27|118.94|117.14|0
1644249520000|2022-02-07 15:58:40|119.07|117.27|118.69|116.89|119.07|117.27|118.69|116.89|0
1644249530000|2022-02-07 15:58:50|118.56|116.76|118.56|116.76|118.69|116.89|118.56|116.76|0
1644249540000|2022-02-07 15:59:00|118.81|117.01|119.33|117.53|119.33|117.53|118.81|117.01|0
1644249550000|2022-02-07 15:59:10|119.2|117.4|119.33|117.53|119.33|117.53|119.2|117.4|0
1644249560000|2022-02-07 15:59:20|119.2|117.4|119.33|117.53|119.33|117.53|119.2|117.4|0
1644249570000|2022-02-07 15:59:30|119.59|117.79|119.72|117.92|119.72|117.92|119.59|117.79|0
1644249580000|2022-02-07 15:59:40|119.84|118.04|119.33|117.53|119.84|118.04|119.33|117.53|0
1644249590000|2022-02-07 15:59:50|119.46|117.66|119.2|117.4|119.46|117.66|119.07|117.27|0
1644249600000|2022-02-07 16:00:00|118.94|117.14|118.68|116.88|119.2|117.4|118.68|116.88|0
1644249610000|2022-02-07 16:00:10|119.13|117.33|118.81|117.01|119.13|117.33|118.68|116.88|0
1644249620000|2022-02-07 16:00:20|119.07|117.27|119.46|117.66|119.46|117.66|119.07|117.27|0
1644249630000|2022-02-07 16:00:30|119.39|117.59|119.59|117.79|119.59|117.79|119.33|117.53|0
1644249640000|2022-02-07 16:00:40|119.46|117.66|119.71|117.91|119.71|117.91|119.46|117.66|0
1644249650000|2022-02-07 16:00:50|119.84|118.04|120.36|118.56|120.36|118.56|119.84|118.04|0
1644249660000|2022-02-07 16:01:00|120.62|118.82|120.75|118.95|120.75|118.95|120.49|118.69|0
1644249670000|2022-02-07 16:01:10|120.49|118.69|120.23|118.43|120.49|118.69|120.23|118.43|0
1644249680000|2022-02-07 16:01:20|120.49|118.69|120.1|118.3|120.49|118.69|120.1|118.3|0
1644249690000|2022-02-07 16:01:30|119.97|118.17|119.97|118.17|120.23|118.43|119.97|118.17|0
1644249700000|2022-02-07 16:01:40|119.84|118.04|119.71|117.91|119.84|118.04|119.71|117.91|0
1644249710000|2022-02-07 16:01:50|119.84|118.04|119.71|117.91|120.1|118.3|119.71|117.91|0
1644249720000|2022-02-07 16:02:00|119.58|117.78|119.84|118.04|119.84|118.04|119.58|117.78|0
1644249730000|2022-02-07 16:02:10|119.71|117.91|119.2|117.4|119.71|117.91|119.2|117.4|0
1644249740000|2022-02-07 16:02:20|119.45|117.65|119.58|117.78|119.71|117.91|119.45|117.65|0
1644249750000|2022-02-07 16:02:30|119.52|117.72|119.71|117.91|119.71|117.91|119.45|117.65|0
1644249760000|2022-02-07 16:02:40|119.84|118.04|119.84|118.04|119.84|118.04|119.84|118.04|0
1644249770000|2022-02-07 16:02:50|119.71|117.91|119.32|117.52|119.71|117.91|119.32|117.52|0
1644249780000|2022-02-07 16:03:00|119.45|117.65|119.84|118.04|119.84|118.04|119.45|117.65|0
1644249790000|2022-02-07 16:03:10|119.9|118.1|119.52|117.72|119.9|118.1|119.52|117.72|0
1644249800000|2022-02-07 16:03:20|119.58|117.78|119.45|117.65|119.58|117.78|119.2|117.4|0
1644249810000|2022-02-07 16:03:30|119.2|117.4|119.2|117.4|119.2|117.4|119.07|117.27|0
1644249820000|2022-02-07 16:03:40|119.07|117.27|118.68|116.88|119.07|117.27|118.68|116.88|0
1644249830000|2022-02-07 16:03:50|118.81|117.01|118.81|117.01|118.81|117.01|118.68|116.88|0
1644249840000|2022-02-07 16:04:00|118.55|116.75|118.29|116.49|118.55|116.75|117.4|115.6|0
1644249850000|2022-02-07 16:04:10|117.91|116.11|117.65|115.85|117.91|116.11|117.4|115.6|0
1644249860000|2022-02-07 16:04:20|117.4|115.6|116.51|114.71|117.4|115.6|116.51|114.71|0
1644249870000|2022-02-07 16:04:30|116.25|114.45|116.25|114.45|116.25|114.45|116|114.2|0
1644249880000|2022-02-07 16:04:40|116.51|114.71|116.63|114.83|116.76|114.96|116.51|114.71|0
1644249890000|2022-02-07 16:04:50|116.76|114.96|117.27|115.47|117.27|115.47|116.76|114.96|0
1644249900000|2022-02-07 16:05:00|117.01|115.21|117.14|115.34|117.27|115.47|117.01|115.21|0
1644249910000|2022-02-07 16:05:10|116.76|114.96|116.63|114.83|116.76|114.96|116.51|114.71|0
1644249920000|2022-02-07 16:05:20|116.76|114.96|117.4|115.6|117.52|115.72|116.76|114.96|0
1644249930000|2022-02-07 16:05:30|117.2|115.4|116.38|114.58|117.2|115.4|116.38|114.58|0
1644249940000|2022-02-07 16:05:40|115.87|114.07|116.38|114.58|116.69|114.89|115.87|114.07|0
1644249950000|2022-02-07 16:05:50|116.5|114.7|116.76|114.96|116.76|114.96|116.38|114.58|0
1644249960000|2022-02-07 16:06:00|116.89|115.09|117.01|115.21|117.01|115.21|116.5|114.7|0
1644249970000|2022-02-07 16:06:10|117.46|115.66|117.27|115.47|117.46|115.66|117.27|115.47|0
1644249980000|2022-02-07 16:06:20|117.2|115.4|117.52|115.72|117.52|115.72|117.2|115.4|0
1644249990000|2022-02-07 16:06:30|117.65|115.85|117.78|115.98|117.78|115.98|117.65|115.85|0
1644250000000|2022-02-07 16:06:40|117.65|115.85|117.65|115.85|117.78|115.98|117.65|115.85|0
1644250010000|2022-02-07 16:06:50|117.52|115.72|117.52|115.72|117.65|115.85|117.52|115.72|0
1644250020000|2022-02-07 16:07:00|117.27|115.47|117.4|115.6|117.4|115.6|117.27|115.47|0
1644250030000|2022-02-07 16:07:10|117.52|115.72|117.65|115.85|117.78|115.98|117.52|115.72|0
1644250040000|2022-02-07 16:07:20|117.52|115.72|117.65|115.85|117.78|115.98|117.52|115.72|0
1644250050000|2022-02-07 16:07:30|117.52|115.72|117.65|115.85|117.65|115.85|117.52|115.72|0
1644250060000|2022-02-07 16:07:40|117.39|115.59|117.78|115.98|118.03|116.23|117.39|115.59|0
1644250070000|2022-02-07 16:07:50|117.91|116.11|118.03|116.23|118.03|116.23|117.91|116.11|0
1644250080000|2022-02-07 16:08:00|117.97|116.17|118.29|116.49|118.29|116.49|117.91|116.11|0
1644250090000|2022-02-07 16:08:10|118.16|116.36|117.78|115.98|118.16|116.36|117.65|115.85|0
1644250100000|2022-02-07 16:08:20|117.52|115.72|117.14|115.34|117.52|115.72|117.14|115.34|0
1644250110000|2022-02-07 16:08:30|117.46|115.66|116.88|115.08|117.46|115.66|116.76|114.96|0
1644250120000|2022-02-07 16:08:40|116.63|114.83|116.5|114.7|116.63|114.83|116.37|114.57|0
1644250130000|2022-02-07 16:08:50|116.63|114.83|116.5|114.7|116.76|114.96|116.5|114.7|0
1644250140000|2022-02-07 16:09:00|116.12|114.32|114.98|113.18|116.12|114.32|114.98|113.18|0
1644250150000|2022-02-07 16:09:10|114.6|112.8|114.86|113.06|114.86|113.06|114.6|112.8|0
1644250160000|2022-02-07 16:09:20|114.98|113.18|114.73|112.93|114.98|113.18|114.73|112.93|0
1644250170000|2022-02-07 16:09:30|114.16|112.36|113.85|112.05|114.16|112.36|113.72|111.92|0
1644250180000|2022-02-07 16:09:40|113.6|111.8|113.98|112.18|113.98|112.18|113.6|111.8|0
1644250190000|2022-02-07 16:09:50|114.35|112.55|114.23|112.43|114.48|112.68|114.23|112.43|0
1644250200000|2022-02-07 16:10:00|114.35|112.55|114.73|112.93|114.85|113.05|114.35|112.55|0
1644250210000|2022-02-07 16:10:10|114.85|113.05|114.98|113.18|114.98|113.18|114.85|113.05|0
1644250220000|2022-02-07 16:10:20|114.85|113.05|114.79|112.99|114.85|113.05|114.73|112.93|0
1644250230000|2022-02-07 16:10:30|114.35|112.55|115.11|113.31|115.11|113.31|114.35|112.55|0
1644250240000|2022-02-07 16:10:40|115.23|113.43|115.36|113.56|115.36|113.56|115.11|113.31|0
1644250250000|2022-02-07 16:10:50|115.11|113.31|115.11|113.31|115.17|113.37|115.11|113.31|0
1644250260000|2022-02-07 16:11:00|115.36|113.56|115.23|113.43|115.49|113.69|115.23|113.43|0
1644250270000|2022-02-07 16:11:10|115.86|114.06|115.61|113.81|115.86|114.06|115.61|113.81|0
1644250280000|2022-02-07 16:11:20|115.74|113.94|115.99|114.19|115.99|114.19|115.74|113.94|0
1644250290000|2022-02-07 16:11:30|115.74|113.94|115.99|114.19|115.99|114.19|115.74|113.94|0
1644250300000|2022-02-07 16:11:40|116.12|114.32|115.86|114.06|116.12|114.32|115.8|114|0
1644250310000|2022-02-07 16:11:50|115.99|114.19|115.86|114.06|116.12|114.32|115.86|114.06|0
1644250320000|2022-02-07 16:12:00|115.74|113.94|115.61|113.81|115.74|113.94|115.48|113.68|0
1644250330000|2022-02-07 16:12:10|115.86|114.06|116.12|114.32|116.24|114.44|115.86|114.06|0
1644250340000|2022-02-07 16:12:20|116.24|114.44|115.99|114.19|116.37|114.57|115.99|114.19|0
1644250350000|2022-02-07 16:12:30|115.86|114.06|115.86|114.06|115.99|114.19|115.74|113.94|0
1644250360000|2022-02-07 16:12:40|115.92|114.12|115.74|113.94|115.92|114.12|115.61|113.81|0
1644250370000|2022-02-07 16:12:50|115.36|113.56|115.61|113.81|115.86|114.06|115.36|113.56|0
1644250380000|2022-02-07 16:13:00|115.74|113.94|115.99|114.19|116.12|114.32|115.74|113.94|0
1644250390000|2022-02-07 16:13:10|115.86|114.06|115.99|114.19|115.99|114.19|115.61|113.81|0
1644250400000|2022-02-07 16:13:20|116.05|114.25|116.37|114.57|116.37|114.57|116.05|114.25|0
1644250410000|2022-02-07 16:13:30|116.12|114.32|116.12|114.32|116.3|114.5|116.12|114.32|0
1644250420000|2022-02-07 16:13:40|116.24|114.44|115.99|114.19|116.24|114.44|115.99|114.19|0
1644250430000|2022-02-07 16:13:50|116.05|114.25|116.24|114.44|116.37|114.57|116.05|114.25|0
1644250440000|2022-02-07 16:14:00|116.12|114.32|116.12|114.32|116.12|114.32|115.73|113.93|0
1644250450000|2022-02-07 16:14:10|115.99|114.19|116.62|114.82|116.62|114.82|115.86|114.06|0
1644250460000|2022-02-07 16:14:20|116.88|115.08|116.62|114.82|116.88|115.08|116.62|114.82|0
1644250470000|2022-02-07 16:14:30|116.75|114.95|116.24|114.44|116.88|115.08|116.24|114.44|0
1644250480000|2022-02-07 16:14:40|116.37|114.57|116.11|114.31|116.37|114.57|116.11|114.31|0
1644250490000|2022-02-07 16:14:50|116.37|114.57|116.5|114.7|116.62|114.82|116.37|114.57|0
1644250500000|2022-02-07 16:15:00|116.24|114.44|116.3|114.5|116.43|114.63|116.24|114.44|0
1644250510000|2022-02-07 16:15:10|115.61|113.81|115.61|113.81|115.86|114.06|115.61|113.81|0
1644250520000|2022-02-07 16:15:20|115.86|114.06|115.99|114.19|116.3|114.5|115.86|114.06|0
1644250530000|2022-02-07 16:15:30|116.11|114.31|115.48|113.68|116.11|114.31|115.48|113.68|0
1644250540000|2022-02-07 16:15:40|115.73|113.93|115.86|114.06|115.86|114.06|115.61|113.81|0
1644250550000|2022-02-07 16:15:50|115.79|113.99|115.67|113.87|115.79|113.99|115.61|113.81|0
1644250560000|2022-02-07 16:16:00|115.61|113.81|115.1|113.3|115.61|113.81|115.1|113.3|0
1644250570000|2022-02-07 16:16:10|114.97|113.17|115.61|113.81|115.61|113.81|114.97|113.17|0
1644250580000|2022-02-07 16:16:20|115.99|114.19|115.61|113.81|115.99|114.19|115.61|113.81|0
1644250590000|2022-02-07 16:16:30|115.73|113.93|115.61|113.81|115.73|113.93|115.48|113.68|0
1644250600000|2022-02-07 16:16:40|115.86|114.06|115.15|113.35|115.86|114.06|115.02|113.22|0
1644250610000|2022-02-07 16:16:50|115.02|113.22|115.12|113.32|115.25|113.45|115.02|113.22|0
1644250620000|2022-02-07 16:17:00|115.25|113.45|114.77|112.97|115.25|113.45|114.49|112.69|0
1644250630000|2022-02-07 16:17:10|114.83|113.03|115.02|113.22|115.08|113.28|114.83|113.03|0
1644250640000|2022-02-07 16:17:20|114.77|112.97|114.77|112.97|114.77|112.97|114.26|112.46|0
1644250650000|2022-02-07 16:17:30|114.64|112.84|114.39|112.59|114.64|112.84|114.39|112.59|0
1644250660000|2022-02-07 16:17:40|113.88|112.08|114.01|112.21|114.14|112.34|113.88|112.08|0
1644250670000|2022-02-07 16:17:50|113.94|112.14|113.63|111.83|114.01|112.21|113.63|111.83|0
1644250680000|2022-02-07 16:18:00|113.51|111.71|113.63|111.83|113.63|111.83|113.51|111.71|0
1644250690000|2022-02-07 16:18:10|114.14|112.34|114.14|112.34|114.14|112.34|113.88|112.08|0
1644250700000|2022-02-07 16:18:20|114.01|112.21|114.2|112.4|114.2|112.4|114.01|112.21|0
1644250710000|2022-02-07 16:18:30|113.94|112.14|114.13|112.33|114.13|112.33|113.94|112.14|0
1644250720000|2022-02-07 16:18:40|113.88|112.08|113.88|112.08|114.01|112.21|113.88|112.08|0
1644250730000|2022-02-07 16:18:50|114.01|112.21|114.01|112.21|114.07|112.27|114.01|112.21|0
1644250740000|2022-02-07 16:19:00|114.13|112.33|114.39|112.59|114.39|112.59|114.13|112.33|0
1644250750000|2022-02-07 16:19:10|114.51|112.71|114.64|112.84|114.64|112.84|114.51|112.71|0
1644250760000|2022-02-07 16:19:20|114.89|113.09|115.02|113.22|115.08|113.28|114.89|113.09|0
1644250770000|2022-02-07 16:19:30|115.14|113.34|115.02|113.22|115.14|113.34|114.89|113.09|0
1644250780000|2022-02-07 16:19:40|115.14|113.34|115.02|113.22|115.14|113.34|115.02|113.22|0
1644250790000|2022-02-07 16:19:50|115.27|113.47|115.27|113.47|115.4|113.6|115.14|113.34|0
1644250800000|2022-02-07 16:20:00|115.4|113.6|115.9|114.1|115.9|114.1|115.27|113.47|0
1644250810000|2022-02-07 16:20:10|115.14|113.34|114.64|112.84|115.14|113.34|114.64|112.84|0
1644250820000|2022-02-07 16:20:20|115.14|113.34|115.02|113.22|115.14|113.34|114.89|113.09|0
1644250830000|2022-02-07 16:20:30|114.89|113.09|114.45|112.65|114.89|113.09|114.26|112.46|0
1644250840000|2022-02-07 16:20:40|114.51|112.71|114.44|112.64|114.51|112.71|114.44|112.64|0
1644250850000|2022-02-07 16:20:50|114.26|112.46|114.01|112.21|114.38|112.58|114.01|112.21|0
1644250860000|2022-02-07 16:21:00|114.13|112.33|114.26|112.46|114.51|112.71|114.13|112.33|0
1644250870000|2022-02-07 16:21:10|114.13|112.33|114.13|112.33|114.13|112.33|114.01|112.21|0
1644250880000|2022-02-07 16:21:20|114.26|112.46|114.51|112.71|114.51|112.71|114.26|112.46|0
1644250890000|2022-02-07 16:21:30|114.76|112.96|114.64|112.84|114.76|112.96|114.64|112.84|0
1644250900000|2022-02-07 16:21:40|114.51|112.71|114.64|112.84|114.64|112.84|114.51|112.71|0
1644250910000|2022-02-07 16:21:50|114.38|112.58|114.51|112.71|114.64|112.84|114.38|112.58|0
1644250920000|2022-02-07 16:22:00|114.89|113.09|115.27|113.47|115.33|113.53|114.89|113.09|0
1644250930000|2022-02-07 16:22:10|115.01|113.21|114.89|113.09|115.01|113.21|114.76|112.96|0
1644250940000|2022-02-07 16:22:20|114.76|112.96|114.13|112.33|114.76|112.96|114.13|112.33|0
1644250950000|2022-02-07 16:22:30|114.63|112.83|114.7|112.9|114.7|112.9|114.51|112.71|0
1644250960000|2022-02-07 16:22:40|114.76|112.96|114.76|112.96|114.89|113.09|114.7|112.9|0
1644250970000|2022-02-07 16:22:50|114.89|113.09|115.07|113.27|115.07|113.27|114.89|113.09|0
1644250980000|2022-02-07 16:23:00|115.01|113.21|114.51|112.71|115.01|113.21|114.51|112.71|0
1644250990000|2022-02-07 16:23:10|114.63|112.83|114.51|112.71|114.63|112.83|114.38|112.58|0
1644251000000|2022-02-07 16:23:20|114.38|112.58|114.13|112.33|114.38|112.58|114.13|112.33|0
1644251010000|2022-02-07 16:23:30|113.88|112.08|113.63|111.83|113.88|112.08|113.38|111.58|0
1644251020000|2022-02-07 16:23:40|113.75|111.95|114.26|112.46|114.26|112.46|113.75|111.95|0
1644251030000|2022-02-07 16:23:50|114.19|112.39|114.26|112.46|114.44|112.64|114.19|112.39|0
1644251040000|2022-02-07 16:24:00|114.51|112.71|114.38|112.58|114.51|112.71|114.38|112.58|0
1644251050000|2022-02-07 16:24:10|114.51|112.71|112.47|110.67|114.51|112.71|112.4|110.6|0
1644251060000|2022-02-07 16:24:20|114.47|112.67|114.1|112.3|114.47|112.67|114.1|112.3|0
1644251070000|2022-02-07 16:24:30|114.22|112.42|114.22|112.42|114.22|112.42|114.1|112.3|0
1644251080000|2022-02-07 16:24:40|114.35|112.55|114.47|112.67|114.73|112.93|114.35|112.55|0
1644251090000|2022-02-07 16:24:50|114.6|112.8|114.03|112.23|114.6|112.8|114.03|112.23|0
1644251100000|2022-02-07 16:25:00|114.09|112.29|114.6|112.8|114.6|112.8|114.09|112.29|0
1644251110000|2022-02-07 16:25:10|114.73|112.93|115.36|113.56|115.36|113.56|114.73|112.93|0
1644251120000|2022-02-07 16:25:20|115.11|113.31|115.11|113.31|115.23|113.43|115.11|113.31|0
1644251130000|2022-02-07 16:25:30|114.98|113.18|115.36|113.56|115.36|113.56|114.98|113.18|0
1644251140000|2022-02-07 16:25:40|115.87|114.07|116.51|114.71|116.51|114.71|115.87|114.07|0
1644251150000|2022-02-07 16:25:50|116.38|114.58|116.38|114.58|116.38|114.58|116.25|114.45|0
1644251160000|2022-02-07 16:26:00|116.12|114.32|116.25|114.45|116.25|114.45|116|114.2|0
1644251170000|2022-02-07 16:26:10|116.89|115.09|116.76|114.96|116.89|115.09|116.38|114.58|0
1644251180000|2022-02-07 16:26:20|117.02|115.22|116.76|114.96|117.02|115.22|116.76|114.96|0
1644251190000|2022-02-07 16:26:30|116.89|115.09|117.02|115.22|117.02|115.22|116.89|115.09|0
1644251200000|2022-02-07 16:26:40|117.4|115.6|117.02|115.22|117.4|115.6|117.02|115.22|0
1644251210000|2022-02-07 16:26:50|116.89|115.09|116.89|115.09|117.02|115.22|116.89|115.09|0
1644251220000|2022-02-07 16:27:00|116.76|114.96|116.51|114.71|116.76|114.96|116.51|114.71|0
1644251230000|2022-02-07 16:27:10|116.38|114.58|116.51|114.71|116.63|114.83|116.38|114.58|0
1644251240000|2022-02-07 16:27:20|116.63|114.83|117.27|115.47|117.27|115.47|116.63|114.83|0
1644251250000|2022-02-07 16:27:30|116.89|115.09|116.89|115.09|116.89|115.09|116.89|115.09|0
1644251260000|2022-02-07 16:27:40|116.82|115.02|116.51|114.71|116.82|115.02|116.51|114.71|0
1644251270000|2022-02-07 16:27:50|116.63|114.83|116.51|114.71|116.63|114.83|116.51|114.71|0
1644251280000|2022-02-07 16:28:00|116.38|114.58|116.38|114.58|116.63|114.83|116.38|114.58|0
1644251290000|2022-02-07 16:28:10|116.25|114.45|116.12|114.32|116.25|114.45|116.12|114.32|0
1644251300000|2022-02-07 16:28:20|116.06|114.26|116.12|114.32|116.12|114.32|115.99|114.19|0
1644251310000|2022-02-07 16:28:30|116.18|114.38|115.93|114.13|116.38|114.58|115.93|114.13|0
1644251320000|2022-02-07 16:28:40|116.38|114.58|116.25|114.45|116.38|114.58|116.12|114.32|0
1644251330000|2022-02-07 16:28:50|116.38|114.58|116.12|114.32|116.38|114.58|116.12|114.32|0
1644251340000|2022-02-07 16:29:00|115.87|114.07|115.74|113.94|115.87|114.07|115.74|113.94|0
1644251350000|2022-02-07 16:29:10|115.87|114.07|115.61|113.81|115.87|114.07|115.61|113.81|0
1644251360000|2022-02-07 16:29:20|115.36|113.56|115.61|113.81|115.61|113.81|115.23|113.43|0
1644251370000|2022-02-07 16:29:30|115.74|113.94|115.48|113.68|115.74|113.94|115.48|113.68|0
1644251380000|2022-02-07 16:29:40|115.36|113.56|115.48|113.68|115.48|113.68|115.1|113.3|0
1644251390000|2022-02-07 16:29:50|114.85|113.05|115.23|113.43|115.23|113.43|114.6|112.8|0
1644251400000|2022-02-07 16:30:00|114.98|113.18|114.34|112.54|114.98|113.18|114.34|112.54|0
1644251410000|2022-02-07 16:30:10|114.72|112.92|114.34|112.54|114.72|112.92|114.34|112.54|0
1644251420000|2022-02-07 16:30:20|114.47|112.67|114.4|112.6|114.47|112.67|114.34|112.54|0
1644251430000|2022-02-07 16:30:30|114.47|112.67|114.47|112.67|114.66|112.86|114.47|112.67|0
1644251440000|2022-02-07 16:30:40|114.59|112.79|114.59|112.79|114.59|112.79|114.59|112.79|0
1644251450000|2022-02-07 16:30:50|114.72|112.92|114.34|112.54|114.72|112.92|114.34|112.54|0
1644251460000|2022-02-07 16:31:00|114.28|112.48|114.59|112.79|114.59|112.79|114.28|112.48|0
1644251470000|2022-02-07 16:31:10|113.96|112.16|114.59|112.79|114.59|112.79|113.96|112.16|0
1644251480000|2022-02-07 16:31:20|114.21|112.41|114.34|112.54|114.4|112.6|114.21|112.41|0
1644251490000|2022-02-07 16:31:30|114.21|112.41|114.47|112.67|114.47|112.67|114.21|112.41|0
1644251500000|2022-02-07 16:31:40|114.34|112.54|114.21|112.41|114.34|112.54|114.09|112.29|0
1644251510000|2022-02-07 16:31:50|114.59|112.79|114.34|112.54|114.59|112.79|114.34|112.54|0
1644251520000|2022-02-07 16:32:00|114.21|112.41|114.47|112.67|114.47|112.67|114.21|112.41|0
1644251530000|2022-02-07 16:32:10|114.59|112.79|114.53|112.73|114.72|112.92|114.53|112.73|0
1644251540000|2022-02-07 16:32:20|114.47|112.67|113.83|112.03|114.47|112.67|113.83|112.03|0
1644251550000|2022-02-07 16:32:30|113.46|111.66|113.08|111.28|113.46|111.66|113.08|111.28|0
1644251560000|2022-02-07 16:32:40|113.21|111.41|113.08|111.28|113.33|111.53|113.08|111.28|0
1644251570000|2022-02-07 16:32:50|112.83|111.03|111.7|109.9|112.83|111.03|111.7|109.9|0
1644251580000|2022-02-07 16:33:00|111.83|110.03|111.83|110.03|111.83|110.03|111.83|110.03|0
1644251590000|2022-02-07 16:33:10|111.58|109.78|111.58|109.78|111.7|109.9|111.58|109.78|0
1644251600000|2022-02-07 16:33:20|112.08|110.28|111.95|110.15|112.08|110.28|111.7|109.9|0
1644251610000|2022-02-07 16:33:30|111.89|110.09|111.7|109.9|111.89|110.09|111.7|109.9|0
1644251620000|2022-02-07 16:33:40|111.83|110.03|111.95|110.15|111.95|110.15|111.58|109.78|0
1644251630000|2022-02-07 16:33:50|112.08|110.28|112.08|110.28|112.33|110.53|112.08|110.28|0
1644251640000|2022-02-07 16:34:00|111.95|110.15|111.58|109.78|111.95|110.15|111.58|109.78|0
1644251650000|2022-02-07 16:34:10|111.83|110.03|111.7|109.9|111.83|110.03|111.58|109.78|0
1644251660000|2022-02-07 16:34:20|111.83|110.03|111.95|110.15|111.95|110.15|111.58|109.78|0
1644251670000|2022-02-07 16:34:30|112.08|110.28|112.08|110.28|112.2|110.4|112.08|110.28|0
1644251680000|2022-02-07 16:34:40|112.2|110.4|111.95|110.15|112.2|110.4|111.95|110.15|0
1644251690000|2022-02-07 16:34:50|112.2|110.4|112.08|110.28|112.2|110.4|112.08|110.28|0
1644251700000|2022-02-07 16:35:00|112.2|110.4|112.08|110.28|112.2|110.4|111.95|110.15|0
1644251710000|2022-02-07 16:35:10|111.95|110.15|111.58|109.78|111.95|110.15|111.58|109.78|0
1644251720000|2022-02-07 16:35:20|111.7|109.9|112.33|110.53|112.33|110.53|111.7|109.9|0
1644251730000|2022-02-07 16:35:30|112.2|110.4|112.33|110.53|112.33|110.53|112.2|110.4|0
1644251740000|2022-02-07 16:35:40|112.45|110.65|112.58|110.78|112.58|110.78|112.33|110.53|0
1644251750000|2022-02-07 16:35:50|112.83|111.03|112.45|110.65|112.83|111.03|112.45|110.65|0
1644251760000|2022-02-07 16:36:00|112.2|110.4|111.83|110.03|112.2|110.4|111.7|109.9|0
1644251770000|2022-02-07 16:36:10|111.95|110.15|112.32|110.52|112.32|110.52|111.83|110.03|0
1644251780000|2022-02-07 16:36:20|112.2|110.4|112.2|110.4|112.2|110.4|112.13|110.33|0
1644251790000|2022-02-07 16:36:30|112.07|110.27|112.2|110.4|112.2|110.4|112.07|110.27|0
1644251800000|2022-02-07 16:36:40|112.32|110.52|112.7|110.9|112.7|110.9|112.32|110.52|0
1644251810000|2022-02-07 16:36:50|112.57|110.77|112.7|110.9|112.82|111.02|112.57|110.77|0
1644251820000|2022-02-07 16:37:00|112.82|111.02|112.7|110.9|112.82|111.02|112.7|110.9|0
1644251830000|2022-02-07 16:37:10|112.57|110.77|112.57|110.77|112.57|110.77|112.45|110.65|0
1644251840000|2022-02-07 16:37:20|112.45|110.65|112.45|110.65|112.57|110.77|112.45|110.65|0
1644251850000|2022-02-07 16:37:30|112.57|110.77|112.57|110.77|112.57|110.77|112.57|110.77|0
1644251860000|2022-02-07 16:37:40|112.7|110.9|112.57|110.77|112.7|110.9|112.45|110.65|0
1644251870000|2022-02-07 16:37:50|112.45|110.65|112.45|110.65|112.57|110.77|112.45|110.65|0
1644251880000|2022-02-07 16:38:00|112.38|110.58|112.2|110.4|112.38|110.58|112.2|110.4|0
1644251890000|2022-02-07 16:38:10|111.95|110.15|111.63|109.83|111.95|110.15|111.63|109.83|0
1644251900000|2022-02-07 16:38:20|111.57|109.77|110.09|108.29|111.57|109.77|110.09|108.29|0
1644251910000|2022-02-07 16:38:30|109.96|108.16|108.86|107.06|109.96|108.16|108.86|107.06|0
1644251920000|2022-02-07 16:38:40|108.98|107.18|108.61|106.81|109.04|107.24|108.55|106.75|0
1644251940000|2022-02-07 16:39:00|108.98|107.18|108.85|107.05|108.98|107.18|108.73|106.93|0
1644251950000|2022-02-07 16:39:10|108.37|106.57|107.88|106.08|108.37|106.57|107.88|106.08|0
1644251960000|2022-02-07 16:39:20|108.24|106.44|107.75|105.95|108.24|106.44|107.75|105.95|0
1644251970000|2022-02-07 16:39:30|107.39|105.59|107.15|105.35|107.63|105.83|107.15|105.35|0
1644251980000|2022-02-07 16:39:40|107.39|105.59|107.75|105.95|107.75|105.95|107.39|105.59|0
1644251990000|2022-02-07 16:39:50|107.63|105.83|107.88|106.08|107.88|106.08|107.63|105.83|0
1644252000000|2022-02-07 16:40:00|107.75|105.95|107.51|105.71|107.75|105.95|107.51|105.71|0
1644252010000|2022-02-07 16:40:10|107.63|105.83|107.39|105.59|107.63|105.83|107.39|105.59|0
1644252020000|2022-02-07 16:40:20|107.27|105.47|107.15|105.35|107.27|105.47|107.15|105.35|0
1644252030000|2022-02-07 16:40:30|107.33|105.53|107.27|105.47|107.33|105.53|107.15|105.35|0
1644252040000|2022-02-07 16:40:40|107.39|105.59|107.39|105.59|107.39|105.59|107.27|105.47|0
1644252050000|2022-02-07 16:40:50|107.51|105.71|107.27|105.47|107.51|105.71|107.27|105.47|0
1644252060000|2022-02-07 16:41:00|107.39|105.59|107.51|105.71|107.51|105.71|107.27|105.47|0
1644252070000|2022-02-07 16:41:10|107.75|105.95|107.63|105.83|107.75|105.95|107.63|105.83|0
1644252080000|2022-02-07 16:41:20|107.75|105.95|107.87|106.07|107.87|106.07|107.75|105.95|0
1644252090000|2022-02-07 16:41:30|107.75|105.95|107.63|105.83|107.75|105.95|107.51|105.71|0
1644252100000|2022-02-07 16:41:40|107.51|105.71|107.63|105.83|107.63|105.83|107.51|105.71|0
1644252110000|2022-02-07 16:41:50|107.87|106.07|108.24|106.44|108.24|106.44|107.87|106.07|0
1644252120000|2022-02-07 16:42:00|108.36|106.56|108.36|106.56|108.36|106.56|108.24|106.44|0
1644252130000|2022-02-07 16:42:10|108.24|106.44|108.36|106.56|108.48|106.68|108.24|106.44|0
1644252140000|2022-02-07 16:42:20|107.87|106.07|108|106.2|108|106.2|107.87|106.07|0
1644252150000|2022-02-07 16:42:30|107.87|106.07|108|106.2|108|106.2|107.87|106.07|0
1644252160000|2022-02-07 16:42:40|108.24|106.44|108.12|106.32|108.24|106.44|108.12|106.32|0
1644252170000|2022-02-07 16:42:50|108.24|106.44|108.24|106.44|108.36|106.56|108.12|106.32|0
1644252180000|2022-02-07 16:43:00|108.36|106.56|108.24|106.44|108.36|106.56|108.18|106.38|0
1644252190000|2022-02-07 16:43:10|107.99|106.19|107.39|105.59|107.99|106.19|107.39|105.59|0
1644252200000|2022-02-07 16:43:20|107.26|105.46|107.39|105.59|107.39|105.59|107.26|105.46|0
1644252210000|2022-02-07 16:43:30|107.14|105.34|106.54|104.74|107.14|105.34|106.17|104.37|0
1644252220000|2022-02-07 16:43:40|106.29|104.49|106.54|104.74|106.54|104.74|105.93|104.13|0
1644252230000|2022-02-07 16:43:50|106.05|104.25|106.05|104.25|106.05|104.25|105.81|104.01|0
1644252240000|2022-02-07 16:44:00|105.81|104.01|105.57|103.77|105.81|104.01|105.33|103.53|0
1644252250000|2022-02-07 16:44:10|105.33|103.53|105.33|103.53|105.45|103.65|105.33|103.53|0
1644252260000|2022-02-07 16:44:20|105.09|103.29|105.09|103.29|105.21|103.41|104.97|103.17|0
1644252270000|2022-02-07 16:44:30|104.97|103.17|104.97|103.17|105.09|103.29|104.97|103.17|0
1644252280000|2022-02-07 16:44:40|105.09|103.29|105.33|103.53|105.33|103.53|105.09|103.29|0
1644252290000|2022-02-07 16:44:50|105.45|103.65|105.33|103.53|105.45|103.65|105.33|103.53|0
1644252300000|2022-02-07 16:45:00|105.45|103.65|103.15|101.35|105.45|103.65|103.15|101.35|0
1644252310000|2022-02-07 16:45:10|102.91|101.11|106.54|104.74|106.54|104.74|102.91|101.11|0
1644252320000|2022-02-07 16:45:20|106.9|105.1|108.19|106.39|108.19|106.39|106.9|105.1|0
1644252330000|2022-02-07 16:45:30|108.07|106.27|108.07|106.27|108.31|106.51|108.07|106.27|0
1644252340000|2022-02-07 16:45:40|108.43|106.63|108.19|106.39|108.43|106.63|108.19|106.39|0
1644252350000|2022-02-07 16:45:50|108.07|106.27|107.95|106.15|108.19|106.39|107.95|106.15|0
1644252360000|2022-02-07 16:46:00|107.83|106.03|107.83|106.03|107.83|106.03|107.47|105.67|0
1644252370000|2022-02-07 16:46:10|107.95|106.15|108.25|106.45|108.31|106.51|107.95|106.15|0
1644252380000|2022-02-07 16:46:20|108.07|106.27|108.07|106.27|108.19|106.39|108.01|106.21|0
1644252390000|2022-02-07 16:46:30|107.83|106.03|107.83|106.03|107.83|106.03|107.64|105.84|0
1644252400000|2022-02-07 16:46:40|107.95|106.15|108.07|106.27|108.07|106.27|107.95|106.15|0
1644252410000|2022-02-07 16:46:50|107.95|106.15|108.19|106.39|108.19|106.39|107.95|106.15|0
1644252420000|2022-02-07 16:47:00|108.07|106.27|107.83|106.03|108.07|106.27|107.83|106.03|0
1644252430000|2022-02-07 16:47:10|107.95|106.15|108.07|106.27|108.07|106.27|107.83|106.03|0
1644252440000|2022-02-07 16:47:20|107.95|106.15|107.83|106.03|107.95|106.15|107.83|106.03|0
1644252450000|2022-02-07 16:47:30|107.76|105.96|107.83|106.03|107.83|106.03|107.71|105.91|0
1644252460000|2022-02-07 16:47:40|107.71|105.91|107.34|105.54|107.71|105.91|107.34|105.54|0
1644252470000|2022-02-07 16:47:50|107.46|105.66|107.34|105.54|107.46|105.66|107.34|105.54|0
1644252480000|2022-02-07 16:48:00|107.46|105.66|107.34|105.54|107.7|105.9|107.34|105.54|0
1644252490000|2022-02-07 16:48:10|107.46|105.66|106.98|105.18|107.46|105.66|106.98|105.18|0
1644252500000|2022-02-07 16:48:20|107.1|105.3|107.46|105.66|107.46|105.66|107.1|105.3|0
1644252510000|2022-02-07 16:48:30|107.22|105.42|107.22|105.42|107.34|105.54|107.22|105.42|0
1644252520000|2022-02-07 16:48:40|106.98|105.18|107.22|105.42|107.22|105.42|106.98|105.18|0
1644252530000|2022-02-07 16:48:50|107.16|105.36|107.82|106.02|107.82|106.02|107.16|105.36|0
1644252540000|2022-02-07 16:49:00|108.07|106.27|108.31|106.51|108.31|106.51|108.07|106.27|0
1644252550000|2022-02-07 16:49:10|108.43|106.63|108.43|106.63|108.43|106.63|108.31|106.51|0
1644252560000|2022-02-07 16:49:20|108.55|106.75|108.43|106.63|108.55|106.75|108.31|106.51|0
1644252570000|2022-02-07 16:49:30|108.31|106.51|108.55|106.75|108.55|106.75|108.31|106.51|0
1644252580000|2022-02-07 16:49:40|108.79|106.99|108.55|106.75|108.92|107.12|108.55|106.75|0
1644252590000|2022-02-07 16:49:50|108.67|106.87|108.67|106.87|108.85|107.05|108.67|106.87|0
1644252600000|2022-02-07 16:50:00|108.79|106.99|108.97|107.17|109.16|107.36|108.79|106.99|0
1644252610000|2022-02-07 16:50:10|109.04|107.24|109.28|107.48|109.28|107.48|109.04|107.24|0
1644252620000|2022-02-07 16:50:20|109.16|107.36|109.4|107.6|109.4|107.6|109.04|107.24|0
1644252630000|2022-02-07 16:50:30|109.16|107.36|109.28|107.48|109.28|107.48|109.16|107.36|0
1644252640000|2022-02-07 16:50:40|109.16|107.36|109.28|107.48|109.28|107.48|109.16|107.36|0
1644252650000|2022-02-07 16:50:50|109.4|107.6|109.53|107.73|109.53|107.73|109.4|107.6|0
1644252660000|2022-02-07 16:51:00|109.4|107.6|109.53|107.73|109.53|107.73|109.4|107.6|0
1644252670000|2022-02-07 16:51:10|109.65|107.85|109.28|107.48|109.65|107.85|109.28|107.48|0
1644252680000|2022-02-07 16:51:20|109.4|107.6|109.52|107.72|109.52|107.72|109.28|107.48|0
1644252690000|2022-02-07 16:51:30|109.4|107.6|109.28|107.48|109.4|107.6|109.28|107.48|0
1644252700000|2022-02-07 16:51:40|109.16|107.36|109.04|107.24|109.16|107.36|108.91|107.11|0
1644252710000|2022-02-07 16:51:50|108.91|107.11|109.16|107.36|109.16|107.36|108.91|107.11|0
1644252720000|2022-02-07 16:52:00|109.28|107.48|109.46|107.66|109.46|107.66|109.28|107.48|0
1644252730000|2022-02-07 16:52:10|109.4|107.6|109.09|107.29|109.4|107.6|109.04|107.24|0
1644252740000|2022-02-07 16:52:20|109.16|107.36|108.79|106.99|109.16|107.36|108.67|106.87|0
1644252750000|2022-02-07 16:52:30|108.43|106.63|108.43|106.63|108.43|106.63|108.18|106.38|0
1644252760000|2022-02-07 16:52:40|108.06|106.26|108.18|106.38|108.43|106.63|108.06|106.26|0
1644252770000|2022-02-07 16:52:50|108.31|106.51|108.55|106.75|108.67|106.87|108.31|106.51|0
1644252780000|2022-02-07 16:53:00|108.61|106.81|108.73|106.93|108.79|106.99|108.61|106.81|0
1644252790000|2022-02-07 16:53:10|108.55|106.75|108.18|106.38|108.55|106.75|108.18|106.38|0
1644252800000|2022-02-07 16:53:20|108.31|106.51|107.82|106.02|108.31|106.51|107.82|106.02|0
1644252810000|2022-02-07 16:53:30|107.58|105.78|107.46|105.66|107.7|105.9|107.46|105.66|0
1644252820000|2022-02-07 16:53:40|107.34|105.54|107.46|105.66|107.58|105.78|107.34|105.54|0
1644252830000|2022-02-07 16:53:50|107.58|105.78|107.58|105.78|107.58|105.78|107.58|105.78|0
1644252840000|2022-02-07 16:54:00|107.82|106.02|108.18|106.38|108.36|106.56|107.82|106.02|0
1644252850000|2022-02-07 16:54:10|108.06|106.26|107.7|105.9|108.06|106.26|107.7|105.9|0
1644252860000|2022-02-07 16:54:20|108.06|106.26|107.94|106.14|108.06|106.26|107.82|106.02|0
1644252870000|2022-02-07 16:54:30|108|106.2|108.06|106.26|108.06|106.26|108|106.2|0
1644252880000|2022-02-07 16:54:40|107.94|106.14|108.67|106.87|108.67|106.87|107.94|106.14|0
1644252890000|2022-02-07 16:54:50|108.79|106.99|108.67|106.87|108.79|106.99|108.55|106.75|0
1644252900000|2022-02-07 16:55:00|108.79|106.99|108.3|106.5|108.79|106.99|108.3|106.5|0
1644252910000|2022-02-07 16:55:10|108.67|106.87|108.67|106.87|108.67|106.87|108.67|106.87|0
1644252920000|2022-02-07 16:55:20|108.79|106.99|108.79|106.99|108.79|106.99|108.67|106.87|0
1644252930000|2022-02-07 16:55:30|108.91|107.11|108.91|107.11|108.91|107.11|108.79|106.99|0
1644252940000|2022-02-07 16:55:40|109.03|107.23|109.28|107.48|109.28|107.48|109.03|107.23|0
1644252950000|2022-02-07 16:55:50|109.21|107.41|109.28|107.48|109.28|107.48|109.21|107.41|0
1644252960000|2022-02-07 16:56:00|109.76|107.96|109.03|107.23|109.76|107.96|109.03|107.23|0
1644252970000|2022-02-07 16:56:10|109.15|107.35|109.03|107.23|109.15|107.35|109.03|107.23|0
1644252980000|2022-02-07 16:56:20|108.91|107.11|109.15|107.35|109.15|107.35|108.91|107.11|0
1644252990000|2022-02-07 16:56:30|109.4|107.6|109.64|107.84|109.64|107.84|109.4|107.6|0
1644253000000|2022-02-07 16:56:40|109.76|107.96|109.64|107.84|109.76|107.96|109.52|107.72|0
1644253010000|2022-02-07 16:56:50|109.76|107.96|109.76|107.96|109.76|107.96|109.76|107.96|0
1644253020000|2022-02-07 16:57:00|110.13|108.33|110.01|108.21|110.38|108.58|110.01|108.21|0
1644253030000|2022-02-07 16:57:10|110.13|108.33|110.38|108.58|110.38|108.58|110.13|108.33|0
1644253040000|2022-02-07 16:57:20|110.13|108.33|110.5|108.7|110.74|108.94|110.13|108.33|0
1644253050000|2022-02-07 16:57:30|110.62|108.82|110.5|108.7|110.62|108.82|110.5|108.7|0
1644253060000|2022-02-07 16:57:40|110.74|108.94|110.74|108.94|110.74|108.94|110.62|108.82|0
1644253070000|2022-02-07 16:57:50|110.5|108.7|110.87|109.07|110.99|109.19|110.5|108.7|0
1644253080000|2022-02-07 16:58:00|110.99|109.19|110.99|109.19|110.99|109.19|110.87|109.07|0
1644253090000|2022-02-07 16:58:10|111.11|109.31|111.24|109.44|111.24|109.44|111.11|109.31|0
1644253100000|2022-02-07 16:58:20|111.11|109.31|111.24|109.44|111.24|109.44|111.11|109.31|0
1644253110000|2022-02-07 16:58:30|111.36|109.56|111.48|109.68|111.48|109.68|111.36|109.56|0
1644253120000|2022-02-07 16:58:40|111.61|109.81|111.24|109.44|111.61|109.81|111.24|109.44|0
1644253130000|2022-02-07 16:58:50|111.36|109.56|111.36|109.56|111.36|109.56|111.36|109.56|0
1644253140000|2022-02-07 16:59:00|111.48|109.68|111.85|110.05|112.1|110.3|111.48|109.68|0
1644253150000|2022-02-07 16:59:10|111.98|110.18|111.79|109.99|111.98|110.18|111.79|109.99|0
1644253160000|2022-02-07 16:59:20|111.85|110.05|111.85|110.05|111.85|110.05|111.73|109.93|0
1644253170000|2022-02-07 16:59:30|111.73|109.93|111.48|109.68|111.73|109.93|111.48|109.68|0
1644253180000|2022-02-07 16:59:40|111.42|109.62|111.54|109.74|111.54|109.74|111.36|109.56|0
1644253190000|2022-02-07 16:59:50|111.48|109.68|111.48|109.68|111.73|109.93|111.48|109.68|0
1644253200000|2022-02-07 17:00:00|111.36|109.56|111.61|109.81|111.61|109.81|111.24|109.44|0
1644253210000|2022-02-07 17:00:10|111.73|109.93|110.99|109.19|111.73|109.93|110.99|109.19|0
1644253220000|2022-02-07 17:00:20|111.11|109.31|110.5|108.7|111.11|109.31|110.37|108.57|0
1644253230000|2022-02-07 17:00:30|110.37|108.57|109.88|108.08|110.37|108.57|109.88|108.08|0
1644253240000|2022-02-07 17:00:40|109.64|107.84|110|108.2|110|108.2|109.52|107.72|0
1644253250000|2022-02-07 17:00:50|109.88|108.08|109.82|108.02|109.88|108.08|109.82|108.02|0
1644253260000|2022-02-07 17:01:00|109.76|107.96|108.9|107.1|109.76|107.96|108.9|107.1|0
1644253270000|2022-02-07 17:01:10|108.72|106.92|109.15|107.35|109.27|107.47|108.72|106.92|0
1644253280000|2022-02-07 17:01:20|108.78|106.98|108.9|107.1|109.03|107.23|108.78|106.98|0
1644253290000|2022-02-07 17:01:30|108.78|106.98|108.54|106.74|108.78|106.98|108.54|106.74|0
1644253300000|2022-02-07 17:01:40|108.78|106.98|108.78|106.98|108.78|106.98|108.66|106.86|0
1644253310000|2022-02-07 17:01:50|108.66|106.86|108.42|106.62|108.66|106.86|108.42|106.62|0
1644253320000|2022-02-07 17:02:00|108.54|106.74|108.78|106.98|108.78|106.98|108.48|106.68|0
1644253330000|2022-02-07 17:02:10|109.03|107.23|109.27|107.47|109.27|107.47|109.03|107.23|0
1644253340000|2022-02-07 17:02:20|109.15|107.35|109.51|107.71|109.51|107.71|109.15|107.35|0
1644253350000|2022-02-07 17:02:30|109.39|107.59|109.39|107.59|109.45|107.65|109.39|107.59|0
1644253360000|2022-02-07 17:02:40|109.15|107.35|109.39|107.59|109.39|107.59|109.15|107.35|0
1644253370000|2022-02-07 17:02:50|109.27|107.47|109.27|107.47|109.27|107.47|109.15|107.35|0
1644253380000|2022-02-07 17:03:00|109.21|107.41|109.02|107.22|109.21|107.41|109.02|107.22|0
1644253390000|2022-02-07 17:03:10|108.9|107.1|109.63|107.83|109.76|107.96|108.9|107.1|0
1644253400000|2022-02-07 17:03:20|109.76|107.96|109.88|108.08|109.88|108.08|109.76|107.96|0
1644253410000|2022-02-07 17:03:30|109.76|107.96|109.88|108.08|110|108.2|109.63|107.83|0
1644253420000|2022-02-07 17:03:40|109.82|108.02|110|108.2|110|108.2|109.82|108.02|0
1644253430000|2022-02-07 17:03:50|110.25|108.45|110.37|108.57|110.37|108.57|110.25|108.45|0
1644253440000|2022-02-07 17:04:00|110.62|108.82|110.98|109.18|111.11|109.31|110.62|108.82|0
1644253450000|2022-02-07 17:04:10|110.86|109.06|111.17|109.37|111.35|109.55|110.86|109.06|0
1644253460000|2022-02-07 17:04:20|111.11|109.31|110.86|109.06|111.11|109.31|110.86|109.06|0
1644253470000|2022-02-07 17:04:30|111.11|109.31|111.35|109.55|111.35|109.55|111.11|109.31|0
1644253480000|2022-02-07 17:04:40|110.98|109.18|110.98|109.18|111.11|109.31|110.98|109.18|0
1644253490000|2022-02-07 17:04:50|111.11|109.31|110.86|109.06|111.11|109.31|110.86|109.06|0
1644253500000|2022-02-07 17:05:00|110.98|109.18|110.74|108.94|110.98|109.18|110.61|108.81|0
1644253510000|2022-02-07 17:05:10|110.25|108.45|110.25|108.45|110.37|108.57|110.12|108.32|0
1644253520000|2022-02-07 17:05:20|110.06|108.26|110|108.2|110.06|108.26|110|108.2|0
1644253530000|2022-02-07 17:05:30|110.12|108.32|110.18|108.38|110.18|108.38|110|108.2|0
1644253540000|2022-02-07 17:05:40|110.24|108.44|110|108.2|110.24|108.44|110|108.2|0
1644253550000|2022-02-07 17:05:50|109.88|108.08|109.88|108.08|109.88|108.08|109.75|107.95|0
1644253560000|2022-02-07 17:06:00|110|108.2|110|108.2|110|108.2|110|108.2|0
1644253570000|2022-02-07 17:06:10|110.49|108.69|109.88|108.08|110.49|108.69|109.88|108.08|0
1644253580000|2022-02-07 17:06:20|110|108.2|110.24|108.44|110.24|108.44|110|108.2|0
1644253590000|2022-02-07 17:06:30|110|108.2|110.12|108.32|110.12|108.32|110|108.2|0
1644253600000|2022-02-07 17:06:40|110|108.2|110|108.2|110.12|108.32|110|108.2|0
1644253610000|2022-02-07 17:06:50|109.93|108.13|109.88|108.08|110.24|108.44|109.88|108.08|0
1644253620000|2022-02-07 17:07:00|110|108.2|109.88|108.08|110.06|108.26|109.88|108.08|0
1644253630000|2022-02-07 17:07:10|109.75|107.95|109.51|107.71|109.75|107.95|109.51|107.71|0
1644253640000|2022-02-07 17:07:20|109.63|107.83|109.39|107.59|109.63|107.83|109.39|107.59|0
1644253650000|2022-02-07 17:07:30|109.26|107.46|109.26|107.46|109.26|107.46|109.14|107.34|0
1644253660000|2022-02-07 17:07:40|109.32|107.52|109.39|107.59|109.39|107.59|109.14|107.34|0
1644253670000|2022-02-07 17:07:50|109.26|107.46|109.32|107.52|109.39|107.59|109.26|107.46|0
1644253680000|2022-02-07 17:08:00|109.51|107.71|109.26|107.46|109.51|107.71|109.26|107.46|0
1644253690000|2022-02-07 17:08:10|109.02|107.22|108.9|107.1|109.02|107.22|108.9|107.1|0
1644253700000|2022-02-07 17:08:20|109.02|107.22|108.78|106.98|109.14|107.34|108.78|106.98|0
1644253710000|2022-02-07 17:08:30|108.9|107.1|109.2|107.4|109.2|107.4|108.9|107.1|0
1644253720000|2022-02-07 17:08:40|109.14|107.34|109.2|107.4|109.2|107.4|109.14|107.34|0
1644253730000|2022-02-07 17:08:50|109.02|107.22|109.02|107.22|109.02|107.22|108.77|106.97|0
1644253740000|2022-02-07 17:09:00|109.14|107.34|109.26|107.46|109.26|107.46|109.14|107.34|0
1644253750000|2022-02-07 17:09:10|109.63|107.83|109.87|108.07|110.12|108.32|109.63|107.83|0
1644253760000|2022-02-07 17:09:20|109.44|107.64|109.14|107.34|109.44|107.64|109.14|107.34|0
1644253770000|2022-02-07 17:09:30|108.9|107.1|108.05|106.25|108.9|107.1|107.92|106.12|0
1644253780000|2022-02-07 17:09:40|108.29|106.49|107.68|105.88|108.29|106.49|107.68|105.88|0
1644253790000|2022-02-07 17:09:50|107.56|105.76|107.44|105.64|107.56|105.76|107.32|105.52|0
1644253800000|2022-02-07 17:10:00|107.68|105.88|108.65|106.85|108.65|106.85|107.68|105.88|0
1644253810000|2022-02-07 17:10:10|108.9|107.1|108.77|106.97|108.9|107.1|108.77|106.97|0
1644253820000|2022-02-07 17:10:20|108.41|106.61|108.17|106.37|108.53|106.73|108.17|106.37|0
1644253830000|2022-02-07 17:10:30|108.04|106.24|108.04|106.24|108.04|106.24|108.04|106.24|0
1644253840000|2022-02-07 17:10:40|107.98|106.18|107.68|105.88|107.98|106.18|107.68|105.88|0
1644253850000|2022-02-07 17:10:50|107.44|105.64|107.56|105.76|107.56|105.76|107.44|105.64|0
1644253860000|2022-02-07 17:11:00|107.44|105.64|108.29|106.49|108.29|106.49|107.44|105.64|0
1644253870000|2022-02-07 17:11:10|108.53|106.73|107.92|106.12|108.53|106.73|107.92|106.12|0
1644253880000|2022-02-07 17:11:20|107.8|106|108.41|106.61|108.53|106.73|107.8|106|0
1644253890000|2022-02-07 17:11:30|108.34|106.54|108.65|106.85|108.65|106.85|108.34|106.54|0
1644253900000|2022-02-07 17:11:40|108.41|106.61|108.41|106.61|108.41|106.61|108.41|106.61|0
1644253910000|2022-02-07 17:11:50|108.29|106.49|108.77|106.97|108.77|106.97|108.29|106.49|0
1644253920000|2022-02-07 17:12:00|108.41|106.61|108.04|106.24|108.41|106.61|108.04|106.24|0
1644253930000|2022-02-07 17:12:10|108.16|106.36|107.68|105.88|108.16|106.36|107.68|105.88|0
1644253940000|2022-02-07 17:12:20|107.8|106|107.44|105.64|107.8|106|107.44|105.64|0
1644253950000|2022-02-07 17:12:30|107.56|105.76|107.8|106|107.92|106.12|107.56|105.76|0
1644253960000|2022-02-07 17:12:40|107.92|106.12|108.16|106.36|108.16|106.36|107.92|106.12|0
1644253970000|2022-02-07 17:12:50|108.41|106.61|108.16|106.36|108.41|106.61|107.92|106.12|0
1644253980000|2022-02-07 17:13:00|108.53|106.73|108.53|106.73|108.53|106.73|108.41|106.61|0
1644253990000|2022-02-07 17:13:10|109.26|107.46|108.53|106.73|109.26|107.46|108.53|106.73|0
1644254000000|2022-02-07 17:13:20|108.65|106.85|109.14|107.34|109.14|107.34|108.65|106.85|0
1644254010000|2022-02-07 17:13:30|109.01|107.21|108.95|107.15|109.01|107.21|108.89|107.09|0
1644254020000|2022-02-07 17:13:40|108.89|107.09|108.77|106.97|109.01|107.21|108.77|106.97|0
1644254030000|2022-02-07 17:13:50|108.89|107.09|108.89|107.09|109.01|107.21|108.89|107.09|0
1644254040000|2022-02-07 17:14:00|109.01|107.21|108.89|107.09|109.01|107.21|108.89|107.09|0
1644254050000|2022-02-07 17:14:10|108.95|107.15|108.89|107.09|108.95|107.15|108.89|107.09|0
1644254060000|2022-02-07 17:14:20|109.01|107.21|108.89|107.09|109.01|107.21|108.89|107.09|0
1644254070000|2022-02-07 17:14:30|108.95|107.15|108.53|106.73|108.95|107.15|108.53|106.73|0
1644254080000|2022-02-07 17:14:40|108.65|106.85|108.16|106.36|108.65|106.85|108.16|106.36|0
1644254090000|2022-02-07 17:14:50|108.65|106.85|108.4|106.6|108.65|106.85|108.4|106.6|0
1644254100000|2022-02-07 17:15:00|108.28|106.48|107.8|106|108.28|106.48|107.8|106|0
1644254110000|2022-02-07 17:15:10|107.86|106.06|108.16|106.36|108.16|106.36|107.8|106|0
1644254120000|2022-02-07 17:15:20|108.4|106.6|108.52|106.72|108.52|106.72|108.4|106.6|0
1644254130000|2022-02-07 17:15:30|108.89|107.09|108.89|107.09|108.89|107.09|108.7|106.9|0
1644254140000|2022-02-07 17:15:40|109.01|107.21|109.01|107.21|109.01|107.21|108.89|107.09|0
1644254150000|2022-02-07 17:15:50|108.89|107.09|109.01|107.21|109.01|107.21|108.89|107.09|0
1644254160000|2022-02-07 17:16:00|108.89|107.09|109.62|107.82|109.74|107.94|108.89|107.09|0
1644254170000|2022-02-07 17:16:10|109.68|107.88|109.5|107.7|109.68|107.88|109.38|107.58|0
1644254180000|2022-02-07 17:16:20|109.25|107.45|109.62|107.82|109.62|107.82|109.25|107.45|0
1644254190000|2022-02-07 17:16:30|109.38|107.58|109.62|107.82|109.74|107.94|109.38|107.58|0
1644254200000|2022-02-07 17:16:40|109.68|107.88|109.5|107.7|109.68|107.88|109.5|107.7|0
1644254210000|2022-02-07 17:16:50|109.62|107.82|109.62|107.82|109.62|107.82|109.62|107.82|0
1644254220000|2022-02-07 17:17:00|110.23|108.43|110.41|108.61|110.6|108.8|110.23|108.43|0
1644254230000|2022-02-07 17:17:10|110.23|108.43|109.8|108|110.23|108.43|109.8|108|0
1644254240000|2022-02-07 17:17:20|109.74|107.94|109.62|107.82|109.86|108.06|109.62|107.82|0
1644254250000|2022-02-07 17:17:30|109.86|108.06|109.5|107.7|109.86|108.06|109.5|107.7|0
1644254260000|2022-02-07 17:17:40|109.38|107.58|109.38|107.58|109.5|107.7|109.38|107.58|0
1644254270000|2022-02-07 17:17:50|109.5|107.7|109.5|107.7|109.5|107.7|109.38|107.58|0
1644254280000|2022-02-07 17:18:00|109.74|107.94|109.74|107.94|109.74|107.94|109.62|107.82|0
1644254290000|2022-02-07 17:18:10|109.25|107.45|109.37|107.57|109.37|107.57|109.25|107.45|0
1644254300000|2022-02-07 17:18:20|109.62|107.82|109.86|108.06|109.86|108.06|109.5|107.7|0
1644254310000|2022-02-07 17:18:30|109.99|108.19|109.86|108.06|109.99|108.19|109.86|108.06|0
1644254320000|2022-02-07 17:18:40|110.11|108.31|109.74|107.94|110.11|108.31|109.74|107.94|0
1644254330000|2022-02-07 17:18:50|109.5|107.7|109.5|107.7|109.55|107.75|109.31|107.51|0
1644254340000|2022-02-07 17:19:00|109.74|107.94|109.68|107.88|109.8|108|109.68|107.88|0
1644254350000|2022-02-07 17:19:10|109.62|107.82|109.5|107.7|109.62|107.82|109.5|107.7|0
1644254360000|2022-02-07 17:19:20|109.74|107.94|109.37|107.57|109.74|107.94|109.37|107.57|0
1644254370000|2022-02-07 17:19:30|109.25|107.45|109.13|107.33|109.25|107.45|109.13|107.33|0
1644254380000|2022-02-07 17:19:40|109.25|107.45|109.37|107.57|109.37|107.57|109.25|107.45|0
1644254390000|2022-02-07 17:19:50|109.25|107.45|109.37|107.57|109.43|107.63|109.25|107.45|0
1644254400000|2022-02-07 17:20:00|109.25|107.45|109.01|107.21|109.25|107.45|108.76|106.96|0
1644254410000|2022-02-07 17:20:10|109.25|107.45|109.74|107.94|109.74|107.94|109.25|107.45|0
1644254420000|2022-02-07 17:20:20|110.23|108.43|109.98|108.18|110.23|108.43|109.98|108.18|0
1644254430000|2022-02-07 17:20:30|110.23|108.43|110.35|108.55|110.35|108.55|110.11|108.31|0
1644254440000|2022-02-07 17:20:40|110.47|108.67|110.84|109.04|110.84|109.04|110.35|108.55|0
1644254450000|2022-02-07 17:20:50|110.6|108.8|110.53|108.73|110.6|108.8|110.47|108.67|0
1644254460000|2022-02-07 17:21:00|110.6|108.8|110.35|108.55|110.6|108.8|110.35|108.55|0
1644254470000|2022-02-07 17:21:10|110.23|108.43|110.47|108.67|110.6|108.8|110.23|108.43|0
1644254480000|2022-02-07 17:21:20|110.72|108.92|110.47|108.67|110.72|108.92|110.35|108.55|0
1644254490000|2022-02-07 17:21:30|110.6|108.8|110.72|108.92|110.84|109.04|110.6|108.8|0
1644254500000|2022-02-07 17:21:40|110.6|108.8|110.97|109.17|111.09|109.29|110.6|108.8|0
1644254510000|2022-02-07 17:21:50|111.09|109.29|110.72|108.92|111.21|109.41|110.72|108.92|0
1644254520000|2022-02-07 17:22:00|110.84|109.04|111.09|109.29|111.09|109.29|110.72|108.92|0
1644254530000|2022-02-07 17:22:10|110.84|109.04|110.72|108.92|110.84|109.04|110.72|108.92|0
1644254540000|2022-02-07 17:22:20|110.84|109.04|110.72|108.92|111.09|109.29|110.72|108.92|0
1644254550000|2022-02-07 17:22:30|110.6|108.8|110.84|109.04|110.84|109.04|110.6|108.8|0
1644254560000|2022-02-07 17:22:40|110.72|108.92|110.47|108.67|110.72|108.92|110.47|108.67|0
1644254570000|2022-02-07 17:22:50|110.23|108.43|110.23|108.43|110.35|108.55|110.23|108.43|0
1644254580000|2022-02-07 17:23:00|110.35|108.55|110.72|108.92|110.72|108.92|110.1|108.3|0
1644254590000|2022-02-07 17:23:10|110.35|108.55|110.35|108.55|110.35|108.55|110.1|108.3|0
1644254600000|2022-02-07 17:23:20|110.47|108.67|110.47|108.67|110.59|108.79|110.47|108.67|0
1644254610000|2022-02-07 17:23:30|110.35|108.55|110.23|108.43|110.35|108.55|110.23|108.43|0
1644254620000|2022-02-07 17:23:40|110.1|108.3|110.23|108.43|110.23|108.43|110.1|108.3|0
1644254630000|2022-02-07 17:23:50|110.35|108.55|110.72|108.92|110.72|108.92|110.23|108.43|0
1644254640000|2022-02-07 17:24:00|110.59|108.79|110.96|109.16|110.96|109.16|110.59|108.79|0
1644254650000|2022-02-07 17:24:10|111.21|109.41|111.21|109.41|111.21|109.41|111.09|109.29|0
1644254660000|2022-02-07 17:24:20|111.09|109.29|110.96|109.16|111.15|109.35|110.96|109.16|0
1644254670000|2022-02-07 17:24:30|110.84|109.04|111.09|109.29|111.09|109.29|110.84|109.04|0
1644254680000|2022-02-07 17:24:40|110.96|109.16|110.84|109.04|111.09|109.29|110.84|109.04|0
1644254690000|2022-02-07 17:24:50|110.72|108.92|110.84|109.04|110.84|109.04|110.72|108.92|0
1644254700000|2022-02-07 17:25:00|110.72|108.92|110.59|108.79|110.72|108.92|110.59|108.79|0
1644254710000|2022-02-07 17:25:10|110.72|108.92|110.84|109.04|111.09|109.29|110.72|108.92|0
1644254720000|2022-02-07 17:25:20|110.72|108.92|110.35|108.55|110.72|108.92|110.35|108.55|0
1644254730000|2022-02-07 17:25:30|110.47|108.67|110.35|108.55|110.59|108.79|110.35|108.55|0
1644254740000|2022-02-07 17:25:40|110.47|108.67|110.35|108.55|110.47|108.67|110.35|108.55|0
1644254750000|2022-02-07 17:25:50|110.22|108.42|110.1|108.3|110.22|108.42|110.1|108.3|0
1644254760000|2022-02-07 17:26:00|110.22|108.42|110.35|108.55|110.35|108.55|110.22|108.42|0
1644254770000|2022-02-07 17:26:10|110.28|108.48|110.47|108.67|110.47|108.67|110.28|108.48|0
1644254780000|2022-02-07 17:26:20|110.35|108.55|109.98|108.18|110.35|108.55|109.98|108.18|0
1644254790000|2022-02-07 17:26:30|110.04|108.24|109.86|108.06|110.1|108.3|109.86|108.06|0
1644254800000|2022-02-07 17:26:40|109.98|108.18|109.49|107.69|109.98|108.18|109.49|107.69|0
1644254810000|2022-02-07 17:26:50|109.61|107.81|109.61|107.81|109.61|107.81|109.61|107.81|0
1644254820000|2022-02-07 17:27:00|109.49|107.69|109.73|107.93|109.85|108.05|109.49|107.69|0
1644254830000|2022-02-07 17:27:10|109.61|107.81|109|107.2|109.61|107.81|109|107.2|0
1644254840000|2022-02-07 17:27:20|108.88|107.08|108.51|106.71|108.88|107.08|108.51|106.71|0
1644254850000|2022-02-07 17:27:30|108.76|106.96|109|107.2|109|107.2|108.76|106.96|0
1644254860000|2022-02-07 17:27:40|108.76|106.96|108.76|106.96|108.76|106.96|108.63|106.83|0
1644254870000|2022-02-07 17:27:50|108.88|107.08|108.88|107.08|109|107.2|108.88|107.08|0
1644254880000|2022-02-07 17:28:00|108.81|107.01|108.69|106.89|108.81|107.01|108.69|106.89|0
1644254890000|2022-02-07 17:28:10|108.75|106.95|108.63|106.83|108.75|106.95|108.51|106.71|0
1644254900000|2022-02-07 17:28:20|108.75|106.95|108.63|106.83|108.75|106.95|108.63|106.83|0
1644254910000|2022-02-07 17:28:30|108.51|106.71|107.3|105.5|108.51|106.71|107.3|105.5|0
1644254920000|2022-02-07 17:28:40|107.18|105.38|107.06|105.26|107.18|105.38|107.06|105.26|0
1644254930000|2022-02-07 17:28:50|107.3|105.5|107.54|105.74|107.66|105.86|107.18|105.38|0
1644254940000|2022-02-07 17:29:00|107.3|105.5|107.78|105.98|108.03|106.23|107.3|105.5|0
1644254950000|2022-02-07 17:29:10|107.54|105.74|107.42|105.62|107.54|105.74|107.18|105.38|0
1644254960000|2022-02-07 17:29:20|107.54|105.74|107.42|105.62|107.54|105.74|107.42|105.62|0
1644254970000|2022-02-07 17:29:30|107.3|105.5|107.54|105.74|107.54|105.74|107.3|105.5|0
1644254980000|2022-02-07 17:29:40|107.48|105.68|107.06|105.26|107.48|105.68|107.06|105.26|0
1644254990000|2022-02-07 17:29:50|107.18|105.38|107.3|105.5|107.3|105.5|107.06|105.26|0
1644255000000|2022-02-07 17:30:00|107.06|105.26|106.7|104.9|107.06|105.26|106.7|104.9|0
1644255010000|2022-02-07 17:30:10|106.58|104.78|105.38|103.58|106.58|104.78|105.38|103.58|0
1644255020000|2022-02-07 17:30:20|105.5|103.7|105.5|103.7|105.5|103.7|105.38|103.58|0
1644255030000|2022-02-07 17:30:30|105.74|103.94|106.46|104.66|106.46|104.66|105.74|103.94|0
1644255040000|2022-02-07 17:30:40|106.22|104.42|106.82|105.02|106.82|105.02|106.22|104.42|0
1644255050000|2022-02-07 17:30:50|106.94|105.14|106.7|104.9|106.94|105.14|106.7|104.9|0
1644255060000|2022-02-07 17:31:00|106.82|105.02|107.54|105.74|107.54|105.74|106.82|105.02|0
1644255070000|2022-02-07 17:31:10|107.42|105.62|107.6|105.8|107.6|105.8|107.42|105.62|0
1644255080000|2022-02-07 17:31:20|107.66|105.86|107.66|105.86|107.72|105.92|107.66|105.86|0
1644255090000|2022-02-07 17:31:30|107.78|105.98|108.02|106.22|108.02|106.22|107.78|105.98|0
1644255100000|2022-02-07 17:31:40|107.9|106.1|107.9|106.1|107.9|106.1|107.78|105.98|0
1644255110000|2022-02-07 17:31:50|108.02|106.22|107.9|106.1|108.02|106.22|107.78|105.98|0
1644255120000|2022-02-07 17:32:00|108.02|106.22|108.63|106.83|108.63|106.83|108.02|106.22|0
1644255130000|2022-02-07 17:32:10|108.51|106.71|108.51|106.71|108.63|106.83|108.51|106.71|0
1644255140000|2022-02-07 17:32:20|108.39|106.59|108.39|106.59|108.39|106.59|108.39|106.59|0
1644255150000|2022-02-07 17:32:30|108.51|106.71|108.51|106.71|108.51|106.71|108.39|106.59|0
1644255160000|2022-02-07 17:32:40|108.57|106.77|108.75|106.95|108.81|107.01|108.57|106.77|0
1644255170000|2022-02-07 17:32:50|108.99|107.19|108.99|107.19|108.99|107.19|108.87|107.07|0
1644255180000|2022-02-07 17:33:00|108.87|107.07|108.38|106.58|108.87|107.07|108.38|106.58|0
1644255190000|2022-02-07 17:33:10|108.51|106.71|108.14|106.34|108.51|106.71|108.02|106.22|0
1644255200000|2022-02-07 17:33:20|108.38|106.58|108.26|106.46|108.38|106.58|108.26|106.46|0
1644255210000|2022-02-07 17:33:30|108.14|106.34|108.26|106.46|108.38|106.58|108.14|106.34|0
1644255220000|2022-02-07 17:33:40|108.32|106.52|108.14|106.34|108.38|106.58|108.14|106.34|0
1644255230000|2022-02-07 17:33:50|108.02|106.22|108.26|106.46|108.26|106.46|108.02|106.22|0
1644255240000|2022-02-07 17:34:00|108.14|106.34|108.26|106.46|108.26|106.46|108.14|106.34|0
1644255250000|2022-02-07 17:34:10|108.63|106.83|108.99|107.19|108.99|107.19|108.63|106.83|0
1644255260000|2022-02-07 17:34:20|109.11|107.31|108.87|107.07|109.11|107.31|108.87|107.07|0
1644255270000|2022-02-07 17:34:30|108.63|106.83|108.63|106.83|108.63|106.83|108.5|106.7|0
1644255280000|2022-02-07 17:34:40|108.5|106.7|108.38|106.58|108.63|106.83|108.38|106.58|0
1644255290000|2022-02-07 17:34:50|108.5|106.7|108.5|106.7|108.5|106.7|108.38|106.58|0
1644255300000|2022-02-07 17:35:00|108.38|106.58|108.38|106.58|108.38|106.58|108.38|106.58|0
1644255310000|2022-02-07 17:35:10|108.5|106.7|108.75|106.95|108.75|106.95|108.5|106.7|0
1644255320000|2022-02-07 17:35:20|108.99|107.19|109.23|107.43|109.23|107.43|108.99|107.19|0
1644255330000|2022-02-07 17:35:30|109.48|107.68|108.87|107.07|109.48|107.68|108.87|107.07|0
1644255340000|2022-02-07 17:35:40|108.75|106.95|108.26|106.46|108.75|106.95|108.26|106.46|0
1644255350000|2022-02-07 17:35:50|108.32|106.52|108.5|106.7|108.5|106.7|108.26|106.46|0
1644255360000|2022-02-07 17:36:00|108.56|106.76|108.99|107.19|108.99|107.19|108.56|106.76|0
1644255370000|2022-02-07 17:36:10|108.87|107.07|108.87|107.07|109.23|107.43|108.87|107.07|0
1644255380000|2022-02-07 17:36:20|109.23|107.43|108.87|107.07|109.36|107.56|108.87|107.07|0
1644255390000|2022-02-07 17:36:30|108.75|106.95|108.75|106.95|108.75|106.95|108.62|106.82|0
1644255400000|2022-02-07 17:36:40|108.62|106.82|108.75|106.95|108.75|106.95|108.62|106.82|0
1644255410000|2022-02-07 17:36:50|108.87|107.07|108.62|106.82|108.87|107.07|108.62|106.82|0
1644255420000|2022-02-07 17:37:00|108.75|106.95|108.75|106.95|108.75|106.95|108.75|106.95|0
1644255430000|2022-02-07 17:37:10|108.62|106.82|108.75|106.95|108.87|107.07|108.62|106.82|0
1644255440000|2022-02-07 17:37:20|108.5|106.7|108.14|106.34|108.5|106.7|108.14|106.34|0
1644255450000|2022-02-07 17:37:30|108.26|106.46|108.02|106.22|108.26|106.46|108.02|106.22|0
1644255460000|2022-02-07 17:37:40|107.83|106.03|108.02|106.22|108.26|106.46|107.83|106.03|0
1644255470000|2022-02-07 17:37:50|107.89|106.09|107.77|105.97|107.89|106.09|107.77|105.97|0
1644255480000|2022-02-07 17:38:00|107.41|105.61|107.41|105.61|107.53|105.73|107.41|105.61|0
1644255490000|2022-02-07 17:38:10|107.29|105.49|107.05|105.25|107.29|105.49|107.05|105.25|0
1644255500000|2022-02-07 17:38:20|106.93|105.13|107.05|105.25|107.05|105.25|106.81|105.01|0
1644255510000|2022-02-07 17:38:30|106.93|105.13|106.81|105.01|106.99|105.19|106.81|105.01|0
1644255520000|2022-02-07 17:38:40|106.69|104.89|106.69|104.89|106.81|105.01|106.69|104.89|0
1644255530000|2022-02-07 17:38:50|106.62|104.82|106.45|104.65|106.62|104.82|106.33|104.53|0
1644255540000|2022-02-07 17:39:00|105.85|104.05|104.89|103.09|105.85|104.05|104.89|103.09|0
1644255550000|2022-02-07 17:39:10|104.65|102.85|104.89|103.09|105.13|103.33|104.65|102.85|0
1644255560000|2022-02-07 17:39:20|104.77|102.97|105.13|103.33|105.13|103.33|104.77|102.97|0
1644255570000|2022-02-07 17:39:30|105.19|103.39|105.25|103.45|105.25|103.45|105.13|103.33|0
1644255580000|2022-02-07 17:39:40|105.19|103.39|105.37|103.57|105.49|103.69|105.19|103.39|0
1644255590000|2022-02-07 17:39:50|105.85|104.05|105.97|104.17|105.97|104.17|105.85|104.05|0
1644255600000|2022-02-07 17:40:00|105.85|104.05|106.62|104.82|106.69|104.89|105.85|104.05|0
1644255610000|2022-02-07 17:40:10|106.38|104.58|107.05|105.25|107.05|105.25|106.38|104.58|0
1644255620000|2022-02-07 17:40:20|107.17|105.37|106.81|105.01|107.17|105.37|106.81|105.01|0
1644255630000|2022-02-07 17:40:30|106.93|105.13|107.1|105.3|107.1|105.3|106.81|105.01|0
1644255640000|2022-02-07 17:40:40|107.17|105.37|106.93|105.13|107.17|105.37|106.93|105.13|0
1644255650000|2022-02-07 17:40:50|107.05|105.25|107.41|105.61|107.65|105.85|107.05|105.25|0
1644255660000|2022-02-07 17:41:00|107.65|105.85|107.65|105.85|107.77|105.97|107.65|105.85|0
1644255670000|2022-02-07 17:41:10|107.89|106.09|108.01|106.21|108.01|106.21|107.77|105.97|0
1644255680000|2022-02-07 17:41:20|107.89|106.09|107.89|106.09|108.01|106.21|107.89|106.09|0
1644255690000|2022-02-07 17:41:30|108.01|106.21|107.89|106.09|108.01|106.21|107.77|105.97|0
1644255700000|2022-02-07 17:41:40|107.77|105.97|108.01|106.21|108.01|106.21|107.77|105.97|0
1644255710000|2022-02-07 17:41:50|108.13|106.33|108.25|106.45|108.25|106.45|108.13|106.33|0
1644255720000|2022-02-07 17:42:00|107.89|106.09|107.89|106.09|108.13|106.33|107.89|106.09|0
1644255730000|2022-02-07 17:42:10|108.01|106.21|108.13|106.33|108.5|106.7|108.01|106.21|0
1644255740000|2022-02-07 17:42:20|108.25|106.45|108.25|106.45|108.25|106.45|108.13|106.33|0
1644255750000|2022-02-07 17:42:30|108.13|106.33|108.01|106.21|108.13|106.33|108.01|106.21|0
1644255760000|2022-02-07 17:42:40|107.95|106.15|108.01|106.21|108.13|106.33|107.89|106.09|0
1644255770000|2022-02-07 17:42:50|108.13|106.33|108.37|106.57|108.5|106.7|108.13|106.33|0
1644255780000|2022-02-07 17:43:00|108.25|106.45|108.37|106.57|108.5|106.7|108.25|106.45|0
1644255790000|2022-02-07 17:43:10|108.01|106.21|108.19|106.39|108.25|106.45|108.01|106.21|0
1644255800000|2022-02-07 17:43:20|108.13|106.33|108.62|106.82|108.62|106.82|108.13|106.33|0
1644255810000|2022-02-07 17:43:30|108.37|106.57|108.25|106.45|108.37|106.57|108.25|106.45|0
1644255820000|2022-02-07 17:43:40|108.37|106.57|108.5|106.7|108.5|106.7|108.37|106.57|0
1644255830000|2022-02-07 17:43:50|108.37|106.57|108.5|106.7|108.5|106.7|108.37|106.57|0
1644255840000|2022-02-07 17:44:00|108.25|106.45|108.49|106.69|108.62|106.82|108.25|106.45|0
1644255850000|2022-02-07 17:44:10|108.25|106.45|108.37|106.57|108.49|106.69|108.25|106.45|0
1644255860000|2022-02-07 17:44:20|108.49|106.69|108.49|106.69|108.74|106.94|108.49|106.69|0
1644255870000|2022-02-07 17:44:30|108.62|106.82|108.49|106.69|108.74|106.94|108.49|106.69|0
1644255880000|2022-02-07 17:44:40|108.37|106.57|108.49|106.69|108.49|106.69|108.37|106.57|0
1644255890000|2022-02-07 17:44:50|108.37|106.57|108.25|106.45|108.43|106.63|108.25|106.45|0
1644255900000|2022-02-07 17:45:00|108.13|106.33|108.13|106.33|108.25|106.45|108.13|106.33|0
1644255910000|2022-02-07 17:45:10|108.01|106.21|107.65|105.85|108.13|106.33|107.65|105.85|0
1644255920000|2022-02-07 17:45:20|107.89|106.09|108.01|106.21|108.01|106.21|107.77|105.97|0
1644255930000|2022-02-07 17:45:30|108.74|106.94|108.74|106.94|108.74|106.94|108.62|106.82|0
1644255940000|2022-02-07 17:45:40|108.49|106.69|108.49|106.69|108.49|106.69|108.31|106.51|0
1644255950000|2022-02-07 17:45:50|108.67|106.87|108.49|106.69|108.67|106.87|108.37|106.57|0
1644255960000|2022-02-07 17:46:00|108.61|106.81|108.74|106.94|108.74|106.94|108.49|106.69|0
1644255970000|2022-02-07 17:46:10|108.61|106.81|108.74|106.94|108.98|107.18|108.61|106.81|0
1644255980000|2022-02-07 17:46:20|108.61|106.81|108.37|106.57|108.61|106.81|108.25|106.45|0
1644255990000|2022-02-07 17:46:30|108.49|106.69|108.74|106.94|108.74|106.94|108.37|106.57|0
1644256000000|2022-02-07 17:46:40|109.22|107.42|109.59|107.79|109.71|107.91|109.22|107.42|0
1644256010000|2022-02-07 17:46:50|109.65|107.85|109.71|107.91|109.71|107.91|109.59|107.79|0
1644256020000|2022-02-07 17:47:00|109.83|108.03|109.83|108.03|109.96|108.16|109.59|107.79|0
1644256030000|2022-02-07 17:47:10|109.96|108.16|110.57|108.77|110.57|108.77|109.96|108.16|0
1644256040000|2022-02-07 17:47:20|110.45|108.65|110.45|108.65|110.45|108.65|110.32|108.52|0
1644256050000|2022-02-07 17:47:30|110.32|108.52|110.45|108.65|110.45|108.65|110.32|108.52|0
1644256060000|2022-02-07 17:47:40|110.08|108.28|109.96|108.16|110.08|108.28|109.96|108.16|0
1644256070000|2022-02-07 17:47:50|110.38|108.58|110.2|108.4|110.38|108.58|110.2|108.4|0
1644256080000|2022-02-07 17:48:00|110.08|108.28|109.59|107.79|110.08|108.28|109.59|107.79|0
1644256090000|2022-02-07 17:48:10|109.71|107.91|109.34|107.54|109.71|107.91|109.34|107.54|0
1644256100000|2022-02-07 17:48:20|109.4|107.6|109.47|107.67|109.47|107.67|109.4|107.6|0
1644256110000|2022-02-07 17:48:30|109.77|107.97|109.71|107.91|109.77|107.97|109.71|107.91|0
1644256120000|2022-02-07 17:48:40|109.65|107.85|109.46|107.66|109.65|107.85|109.46|107.66|0
1644256130000|2022-02-07 17:48:50|109.59|107.79|109.46|107.66|109.59|107.79|109.46|107.66|0
1644256140000|2022-02-07 17:49:00|109.59|107.79|109.71|107.91|109.71|107.91|109.59|107.79|0
1644256150000|2022-02-07 17:49:10|109.83|108.03|110.01|108.21|110.01|108.21|109.83|108.03|0
1644256160000|2022-02-07 17:49:20|109.89|108.09|110.08|108.28|110.08|108.28|109.89|108.09|0
1644256170000|2022-02-07 17:49:30|109.95|108.15|109.95|108.15|109.95|108.15|109.83|108.03|0
1644256180000|2022-02-07 17:49:40|109.83|108.03|109.71|107.91|109.83|108.03|109.59|107.79|0
1644256190000|2022-02-07 17:49:50|109.83|108.03|109.71|107.91|109.83|108.03|109.59|107.79|0
1644256200000|2022-02-07 17:50:00|109.59|107.79|109.59|107.79|109.59|107.79|109.46|107.66|0
1644256210000|2022-02-07 17:50:10|109.71|107.91|110.2|108.4|110.2|108.4|109.71|107.91|0
1644256220000|2022-02-07 17:50:20|110.08|108.28|110.01|108.21|110.2|108.4|110.01|108.21|0
1644256230000|2022-02-07 17:50:30|110.08|108.28|109.95|108.15|110.08|108.28|109.71|107.91|0
1644256240000|2022-02-07 17:50:40|110.13|108.33|110.44|108.64|110.44|108.64|110.13|108.33|0
1644256250000|2022-02-07 17:50:50|110.2|108.4|110.2|108.4|110.32|108.52|110.07|108.27|0
1644256260000|2022-02-07 17:51:00|110.07|108.27|109.83|108.03|110.07|108.27|109.83|108.03|0
1644256270000|2022-02-07 17:51:10|109.71|107.91|109.1|107.3|109.71|107.91|109.1|107.3|0
1644256280000|2022-02-07 17:51:20|108.97|107.17|108.85|107.05|108.97|107.17|108.67|106.87|0
1644256290000|2022-02-07 17:51:30|108.73|106.93|108.73|106.93|108.73|106.93|108.73|106.93|0
1644256300000|2022-02-07 17:51:40|108.49|106.69|108.85|107.05|108.85|107.05|108.49|106.69|0
1644256310000|2022-02-07 17:51:50|108.91|107.11|109.46|107.66|109.46|107.66|108.91|107.11|0
1644256320000|2022-02-07 17:52:00|109.22|107.42|109.03|107.23|109.22|107.42|109.03|107.23|0
1644256330000|2022-02-07 17:52:10|109.22|107.42|109.71|107.91|109.71|107.91|109.22|107.42|0
1644256340000|2022-02-07 17:52:20|109.83|108.03|109.46|107.66|109.95|108.15|109.46|107.66|0
1644256350000|2022-02-07 17:52:30|109.58|107.78|109.83|108.03|109.83|108.03|109.58|107.78|0
1644256360000|2022-02-07 17:52:40|110.01|108.21|109.83|108.03|110.01|108.21|109.83|108.03|0
1644256370000|2022-02-07 17:52:50|109.95|108.15|109.71|107.91|110.07|108.27|109.71|107.91|0
1644256380000|2022-02-07 17:53:00|109.22|107.42|109.71|107.91|109.71|107.91|109.09|107.29|0
1644256390000|2022-02-07 17:53:10|109.58|107.78|109.46|107.66|109.58|107.78|109.46|107.66|0
1644256400000|2022-02-07 17:53:20|109.34|107.54|109.34|107.54|109.34|107.54|109.22|107.42|0
1644256410000|2022-02-07 17:53:30|109.4|107.6|109.34|107.54|109.4|107.6|109.22|107.42|0
1644256420000|2022-02-07 17:53:40|109.46|107.66|109.58|107.78|109.76|107.96|109.46|107.66|0
1644256430000|2022-02-07 17:53:50|109.7|107.9|109.46|107.66|109.7|107.9|109.46|107.66|0
1644256440000|2022-02-07 17:54:00|109.09|107.29|109.22|107.42|109.22|107.42|109.09|107.29|0
1644256450000|2022-02-07 17:54:10|109.34|107.54|109.46|107.66|109.46|107.66|109.34|107.54|0
1644256460000|2022-02-07 17:54:20|109.34|107.54|109.21|107.41|109.34|107.54|109.21|107.41|0
1644256470000|2022-02-07 17:54:30|109.09|107.29|109.09|107.29|109.09|107.29|108.97|107.17|0
1644256480000|2022-02-07 17:54:40|108.85|107.05|108.97|107.17|109.09|107.29|108.85|107.05|0
1644256490000|2022-02-07 17:54:50|108.85|107.05|108.85|107.05|109.09|107.29|108.85|107.05|0
1644256500000|2022-02-07 17:55:00|108.97|107.17|109.09|107.29|109.46|107.66|108.97|107.17|0
1644256510000|2022-02-07 17:55:10|109.21|107.41|109.34|107.54|109.34|107.54|109.09|107.29|0
1644256520000|2022-02-07 17:55:20|109.46|107.66|109.58|107.78|109.58|107.78|109.46|107.66|0
1644256530000|2022-02-07 17:55:30|109.46|107.66|109.46|107.66|109.46|107.66|109.21|107.41|0
1644256540000|2022-02-07 17:55:40|109.58|107.78|109.34|107.54|109.58|107.78|109.34|107.54|0
1644256550000|2022-02-07 17:55:50|109.46|107.66|109.21|107.41|109.46|107.66|109.21|107.41|0
1644256560000|2022-02-07 17:56:00|109.34|107.54|109.21|107.41|109.34|107.54|109.21|107.41|0
1644256570000|2022-02-07 17:56:10|108.97|107.17|109.15|107.35|109.21|107.41|108.97|107.17|0
1644256580000|2022-02-07 17:56:20|109.33|107.53|109.82|108.02|109.82|108.02|109.33|107.53|0
1644256590000|2022-02-07 17:56:30|109.7|107.9|110.07|108.27|110.07|108.27|109.7|107.9|0
1644256600000|2022-02-07 17:56:40|109.82|108.02|110.07|108.27|110.07|108.27|109.82|108.02|0
1644256610000|2022-02-07 17:56:50|109.95|108.15|109.82|108.02|109.95|108.15|109.82|108.02|0
1644256620000|2022-02-07 17:57:00|109.58|107.78|109.09|107.29|109.58|107.78|109.09|107.29|0
1644256630000|2022-02-07 17:57:10|108.97|107.17|108.85|107.05|109.09|107.29|108.85|107.05|0
1644256640000|2022-02-07 17:57:20|109.33|107.53|109.21|107.41|109.33|107.53|109.09|107.29|0
1644256650000|2022-02-07 17:57:30|109.33|107.53|109.09|107.29|109.33|107.53|109.09|107.29|0
1644256660000|2022-02-07 17:57:40|108.85|107.05|108.85|107.05|108.85|107.05|108.85|107.05|0
1644256670000|2022-02-07 17:57:50|108.78|106.98|108.97|107.17|108.97|107.17|108.78|106.98|0
1644256680000|2022-02-07 17:58:00|108.6|106.8|108.48|106.68|108.78|106.98|108.48|106.68|0
1644256690000|2022-02-07 17:58:10|108.36|106.56|108.48|106.68|108.48|106.68|108.36|106.56|0
1644256700000|2022-02-07 17:58:20|108.6|106.8|108.24|106.44|108.6|106.8|108.24|106.44|0
1644256710000|2022-02-07 17:58:30|108.12|106.32|108.36|106.56|108.36|106.56|108.12|106.32|0
1644256720000|2022-02-07 17:58:40|108.48|106.68|108.72|106.92|108.72|106.92|108.36|106.56|0
1644256730000|2022-02-07 17:58:50|108.6|106.8|108.84|107.04|108.84|107.04|108.6|106.8|0
1644256740000|2022-02-07 17:59:00|108.9|107.1|109.09|107.29|109.09|107.29|108.84|107.04|0
1644256750000|2022-02-07 17:59:10|109.33|107.53|109.09|107.29|109.33|107.53|109.09|107.29|0
1644256760000|2022-02-07 17:59:20|108.97|107.17|108.84|107.04|108.97|107.17|108.6|106.8|0
1644256770000|2022-02-07 17:59:30|108.72|106.92|108.48|106.68|108.72|106.92|108.48|106.68|0
1644256780000|2022-02-07 17:59:40|108.72|106.92|108.72|106.92|108.72|106.92|108.6|106.8|0
1644256790000|2022-02-07 17:59:50|108.66|106.86|108.97|107.17|108.97|107.17|108.66|106.86|0
1644256800000|2022-02-07 18:00:00|108.72|106.92|108.96|107.16|109.09|107.29|108.72|106.92|0
1644256810000|2022-02-07 18:00:10|109.09|107.29|108.72|106.92|109.09|107.29|108.72|106.92|0
1644256820000|2022-02-07 18:00:20|108.84|107.04|108.84|107.04|108.96|107.16|108.84|107.04|0
1644256830000|2022-02-07 18:00:30|108.72|106.92|108.11|106.31|108.72|106.92|107.87|106.07|0
1644256840000|2022-02-07 18:00:40|107.99|106.19|108.11|106.31|108.29|106.49|107.99|106.19|0
1644256850000|2022-02-07 18:00:50|108.29|106.49|108.11|106.31|108.29|106.49|108.11|106.31|0
1644256860000|2022-02-07 18:01:00|108.23|106.43|108.6|106.8|108.6|106.8|108.23|106.43|0
1644256870000|2022-02-07 18:01:10|108.48|106.68|108.48|106.68|108.6|106.8|108.48|106.68|0
1644256880000|2022-02-07 18:01:20|108.36|106.56|107.89|106.09|108.48|106.68|107.89|106.09|0
1644256890000|2022-02-07 18:01:30|108.02|106.22|108.5|106.7|108.62|106.82|108.02|106.22|0
1644256900000|2022-02-07 18:01:40|108.62|106.82|108.99|107.19|108.99|107.19|108.5|106.7|0
1644256910000|2022-02-07 18:01:50|109.11|107.31|109.05|107.25|109.11|107.31|109.05|107.25|0
1644256920000|2022-02-07 18:02:00|109.11|107.31|109.6|107.8|109.6|107.8|109.11|107.31|0
1644256930000|2022-02-07 18:02:10|110.09|108.29|110.34|108.54|110.34|108.54|110.09|108.29|0
1644256940000|2022-02-07 18:02:20|110.22|108.42|109.72|107.92|110.22|108.42|109.72|107.92|0
1644256950000|2022-02-07 18:02:30|109.85|108.05|109.85|108.05|109.85|108.05|109.72|107.92|0
1644256960000|2022-02-07 18:02:40|109.97|108.17|109.72|107.92|109.97|108.17|109.72|107.92|0
1644256970000|2022-02-07 18:02:50|109.78|107.98|109.72|107.92|109.85|108.05|109.72|107.92|0
1644256980000|2022-02-07 18:03:00|109.6|107.8|109.72|107.92|109.72|107.92|109.48|107.68|0
1644256990000|2022-02-07 18:03:10|109.97|108.17|110.22|108.42|110.22|108.42|109.97|108.17|0
1644257000000|2022-02-07 18:03:20|110.46|108.66|110.83|109.03|110.83|109.03|110.46|108.66|0
1644257010000|2022-02-07 18:03:30|111.08|109.28|111.2|109.4|111.82|110.02|111.08|109.28|0
1644257020000|2022-02-07 18:03:40|111.08|109.28|110.96|109.16|111.08|109.28|110.83|109.03|0
1644257030000|2022-02-07 18:03:50|110.71|108.91|110.58|108.78|110.83|109.03|110.58|108.78|0
1644257040000|2022-02-07 18:04:00|110.46|108.66|111.08|109.28|111.08|109.28|110.46|108.66|0
1644257050000|2022-02-07 18:04:10|110.83|109.03|110.95|109.15|110.95|109.15|110.77|108.97|0
1644257060000|2022-02-07 18:04:20|111.08|109.28|110.83|109.03|111.2|109.4|110.83|109.03|0
1644257070000|2022-02-07 18:04:30|110.89|109.09|110.83|109.03|110.89|109.09|110.83|109.03|0
1644257080000|2022-02-07 18:04:40|110.46|108.66|110.64|108.84|110.64|108.84|110.46|108.66|0
1644257090000|2022-02-07 18:04:50|110.58|108.78|110.71|108.91|110.71|108.91|110.58|108.78|0
1644257100000|2022-02-07 18:05:00|110.64|108.84|110.71|108.91|110.83|109.03|110.64|108.84|0
1644257110000|2022-02-07 18:05:10|110.58|108.78|110.4|108.6|110.71|108.91|110.4|108.6|0
1644257120000|2022-02-07 18:05:20|110.34|108.54|110.34|108.54|110.58|108.78|110.34|108.54|0
1644257130000|2022-02-07 18:05:30|110.46|108.66|110.58|108.78|110.58|108.78|110.46|108.66|0
1644257140000|2022-02-07 18:05:40|110.83|109.03|110.83|109.03|110.83|109.03|110.71|108.91|0
1644257150000|2022-02-07 18:05:50|110.95|109.15|110.95|109.15|110.95|109.15|110.71|108.91|0
1644257160000|2022-02-07 18:06:00|111.08|109.28|110.71|108.91|111.08|109.28|110.71|108.91|0
1644257170000|2022-02-07 18:06:10|110.58|108.78|110.46|108.66|110.58|108.78|110.46|108.66|0
1644257180000|2022-02-07 18:06:20|110.34|108.54|110.46|108.66|110.46|108.66|110.34|108.54|0
1644257190000|2022-02-07 18:06:30|110.58|108.78|110.95|109.15|110.95|109.15|110.58|108.78|0
1644257200000|2022-02-07 18:06:40|111.45|109.65|111.7|109.9|111.7|109.9|111.45|109.65|0
1644257210000|2022-02-07 18:06:50|111.57|109.77|111.57|109.77|111.63|109.83|111.57|109.77|0
1644257220000|2022-02-07 18:07:00|111.94|110.14|112.19|110.39|112.19|110.39|111.82|110.02|0
1644257230000|2022-02-07 18:07:10|112.32|110.52|112.57|110.77|112.57|110.77|112.32|110.52|0
1644257240000|2022-02-07 18:07:20|112.32|110.52|111.94|110.14|112.32|110.52|111.94|110.14|0
1644257250000|2022-02-07 18:07:30|112.19|110.39|112.07|110.27|112.19|110.39|112.07|110.27|0
1644257260000|2022-02-07 18:07:40|112.19|110.39|112.13|110.33|112.19|110.39|112.13|110.33|0
1644257270000|2022-02-07 18:07:50|112.19|110.39|112.32|110.52|112.32|110.52|112.07|110.27|0
1644257280000|2022-02-07 18:08:00|112.19|110.39|112.07|110.27|112.19|110.39|112.07|110.27|0
1644257290000|2022-02-07 18:08:10|112.32|110.52|112.19|110.39|112.32|110.52|112.19|110.39|0
1644257300000|2022-02-07 18:08:20|112.07|110.27|112.07|110.27|112.19|110.39|112.07|110.27|0
1644257310000|2022-02-07 18:08:30|112.19|110.39|112.25|110.45|112.25|110.45|112.07|110.27|0
1644257320000|2022-02-07 18:08:40|112.19|110.39|112.44|110.64|112.44|110.64|112.19|110.39|0
1644257330000|2022-02-07 18:08:50|112.56|110.76|113.06|111.26|113.06|111.26|112.44|110.64|0
1644257340000|2022-02-07 18:09:00|112.94|111.14|112.31|110.51|112.94|111.14|112.31|110.51|0
1644257350000|2022-02-07 18:09:10|112.44|110.64|112.19|110.39|112.44|110.64|112.19|110.39|0
1644257360000|2022-02-07 18:09:20|112.25|110.45|112.5|110.7|112.5|110.7|112.25|110.45|0
1644257370000|2022-02-07 18:09:30|112.44|110.64|112.56|110.76|112.69|110.89|112.44|110.64|0
1644257380000|2022-02-07 18:09:40|112.69|110.89|112.69|110.89|112.81|111.01|112.56|110.76|0
1644257390000|2022-02-07 18:09:50|113|111.2|112.94|111.14|113|111.2|112.81|111.01|0
1644257400000|2022-02-07 18:10:00|112.44|110.64|112.69|110.89|112.69|110.89|112.44|110.64|0
1644257410000|2022-02-07 18:10:10|112.94|111.14|112.44|110.64|112.94|111.14|112.44|110.64|0
1644257420000|2022-02-07 18:10:20|112.31|110.51|112.44|110.64|112.44|110.64|112.31|110.51|0
1644257430000|2022-02-07 18:10:30|112.19|110.39|112.44|110.64|112.44|110.64|112.19|110.39|0
1644257440000|2022-02-07 18:10:40|112.37|110.57|112.69|110.89|112.69|110.89|112.37|110.57|0
1644257450000|2022-02-07 18:10:50|112.81|111.01|112.75|110.95|112.81|111.01|112.75|110.95|0
1644257460000|2022-02-07 18:11:00|113.19|111.39|113.56|111.76|113.56|111.76|113.12|111.32|0
1644257470000|2022-02-07 18:11:10|113.69|111.89|114.19|112.39|114.19|112.39|113.69|111.89|0
1644257480000|2022-02-07 18:11:20|114|112.2|113.56|111.76|114|112.2|113.56|111.76|0
1644257490000|2022-02-07 18:11:30|113.81|112.01|113.56|111.76|113.81|112.01|113.56|111.76|0
1644257500000|2022-02-07 18:11:40|113.44|111.64|113.44|111.64|113.56|111.76|113.44|111.64|0
1644257510000|2022-02-07 18:11:50|113.56|111.76|113.69|111.89|113.69|111.89|113.56|111.76|0
1644257520000|2022-02-07 18:12:00|113.81|112.01|114.06|112.26|114.06|112.26|113.81|112.01|0
1644257530000|2022-02-07 18:12:10|114.31|112.51|114.31|112.51|114.44|112.64|114.31|112.51|0
1644257540000|2022-02-07 18:12:20|114.44|112.64|114.44|112.64|114.44|112.64|114.31|112.51|0
1644257550000|2022-02-07 18:12:30|114.57|112.77|114.57|112.77|114.57|112.77|114.57|112.77|0
1644257560000|2022-02-07 18:12:40|114.44|112.64|114.44|112.64|114.44|112.64|114.44|112.64|0
1644257570000|2022-02-07 18:12:50|114.5|112.7|114.44|112.64|114.57|112.77|114.44|112.64|0
1644257580000|2022-02-07 18:13:00|114.82|113.02|115.32|113.52|115.32|113.52|114.82|113.02|0
1644257590000|2022-02-07 18:13:10|114.94|113.14|114.94|113.14|114.94|113.14|114.82|113.02|0
1644257600000|2022-02-07 18:13:20|114.82|113.02|114.69|112.89|114.82|113.02|114.57|112.77|0
1644257610000|2022-02-07 18:13:30|114.57|112.77|114.57|112.77|114.57|112.77|114.44|112.64|0
1644257620000|2022-02-07 18:13:40|114.44|112.64|114.69|112.89|114.69|112.89|114.44|112.64|0
1644257630000|2022-02-07 18:13:50|114.57|112.77|114.56|112.76|114.57|112.77|114.56|112.76|0
1644257640000|2022-02-07 18:14:00|114.69|112.89|114.82|113.02|114.94|113.14|114.69|112.89|0
1644257650000|2022-02-07 18:14:10|114.44|112.64|114.44|112.64|114.56|112.76|114.44|112.64|0
1644257660000|2022-02-07 18:14:20|114.69|112.89|114.69|112.89|114.69|112.89|114.69|112.89|0
1644257670000|2022-02-07 18:14:30|114.75|112.95|114.69|112.89|114.82|113.02|114.69|112.89|0
1644257680000|2022-02-07 18:14:40|114.31|112.51|114.56|112.76|114.56|112.76|114.31|112.51|0
1644257690000|2022-02-07 18:14:50|114.44|112.64|114.5|112.7|114.56|112.76|114.44|112.64|0
1644257700000|2022-02-07 18:15:00|114.56|112.76|114.25|112.45|114.56|112.76|114.25|112.45|0
1644257710000|2022-02-07 18:15:10|113.93|112.13|114.06|112.26|114.12|112.32|113.93|112.13|0
1644257720000|2022-02-07 18:15:20|114.19|112.39|114.31|112.51|114.31|112.51|113.93|112.13|0
1644257730000|2022-02-07 18:15:30|114.44|112.64|114.19|112.39|114.44|112.64|114.19|112.39|0
1644257740000|2022-02-07 18:15:40|114.06|112.26|114.31|112.51|114.31|112.51|114.06|112.26|0
1644257750000|2022-02-07 18:15:50|114.06|112.26|114.12|112.32|114.19|112.39|114.06|112.26|0
1644257760000|2022-02-07 18:16:00|114.18|112.38|114.06|112.26|114.31|112.51|114.06|112.26|0
1644257770000|2022-02-07 18:16:10|114.31|112.51|114.44|112.64|114.44|112.64|114.31|112.51|0
1644257780000|2022-02-07 18:16:20|114.56|112.76|114.31|112.51|114.56|112.76|114.31|112.51|0
1644257790000|2022-02-07 18:16:30|114.44|112.64|113.68|111.88|114.44|112.64|113.68|111.88|0
1644257800000|2022-02-07 18:16:40|113.56|111.76|113.56|111.76|113.68|111.88|113.56|111.76|0
1644257810000|2022-02-07 18:16:50|113.68|111.88|113.56|111.76|113.68|111.88|113.56|111.76|0
1644257820000|2022-02-07 18:17:00|113.43|111.63|113.05|111.25|113.43|111.63|112.93|111.13|0
1644257830000|2022-02-07 18:17:10|112.99|111.19|112.93|111.13|113.05|111.25|112.8|111|0
1644257840000|2022-02-07 18:17:20|112.56|110.76|112.93|111.13|113.05|111.25|112.56|110.76|0
1644257850000|2022-02-07 18:17:30|112.8|111|112.55|110.75|112.8|111|112.55|110.75|0
1644257860000|2022-02-07 18:17:40|112.43|110.63|112.43|110.63|112.55|110.75|112.43|110.63|0
1644257870000|2022-02-07 18:17:50|112.68|110.88|112.93|111.13|112.93|111.13|112.61|110.81|0
1644257880000|2022-02-07 18:18:00|113.05|111.25|113.05|111.25|113.05|111.25|113.05|111.25|0
1644257890000|2022-02-07 18:18:10|113.18|111.38|113.05|111.25|113.18|111.38|113.05|111.25|0
1644257900000|2022-02-07 18:18:20|113.24|111.44|113.3|111.5|113.3|111.5|113.18|111.38|0
1644257910000|2022-02-07 18:18:30|113.18|111.38|113.05|111.25|113.18|111.38|113.05|111.25|0
1644257920000|2022-02-07 18:18:40|113.18|111.38|113.05|111.25|113.18|111.38|113.05|111.25|0
1644257930000|2022-02-07 18:18:50|113.18|111.38|113.18|111.38|113.18|111.38|113.05|111.25|0
1644257940000|2022-02-07 18:19:00|113.3|111.5|113.05|111.25|113.3|111.5|113.05|111.25|0
1644257950000|2022-02-07 18:19:10|112.93|111.13|113.05|111.25|113.05|111.25|112.93|111.13|0
1644257960000|2022-02-07 18:19:20|113.18|111.38|113.3|111.5|113.3|111.5|113.18|111.38|0
1644257970000|2022-02-07 18:19:30|113.18|111.38|113.05|111.25|113.18|111.38|112.93|111.13|0
1644257980000|2022-02-07 18:19:40|113.24|111.44|113.43|111.63|113.43|111.63|113.24|111.44|0
1644257990000|2022-02-07 18:19:50|113.3|111.5|113.18|111.38|113.3|111.5|113.18|111.38|0
1644258000000|2022-02-07 18:20:00|113.3|111.5|113.05|111.25|113.3|111.5|113.05|111.25|0
1644258010000|2022-02-07 18:20:10|113.18|111.38|113.3|111.5|113.43|111.63|113.18|111.38|0
1644258020000|2022-02-07 18:20:20|113.18|111.38|113.43|111.63|113.43|111.63|113.18|111.38|0
1644258030000|2022-02-07 18:20:30|113.55|111.75|113.8|112|113.8|112|113.55|111.75|0
1644258040000|2022-02-07 18:20:40|113.68|111.88|113.8|112|113.8|112|113.68|111.88|0
1644258050000|2022-02-07 18:20:50|113.68|111.88|113.05|111.25|113.68|111.88|113.05|111.25|0
1644258060000|2022-02-07 18:21:00|113.18|111.38|113.43|111.63|113.43|111.63|113.11|111.31|0
1644258070000|2022-02-07 18:21:10|113.3|111.5|113.43|111.63|113.43|111.63|113.3|111.5|0
1644258080000|2022-02-07 18:21:20|113.3|111.5|113.43|111.63|113.43|111.63|113.3|111.5|0
1644258090000|2022-02-07 18:21:30|113.55|111.75|113.43|111.63|113.55|111.75|113.3|111.5|0
1644258100000|2022-02-07 18:21:40|113.3|111.5|113.43|111.63|113.43|111.63|113.3|111.5|0
1644258110000|2022-02-07 18:21:50|113.3|111.5|112.92|111.12|113.3|111.5|112.92|111.12|0
1644258120000|2022-02-07 18:22:00|113.17|111.37|113.55|111.75|113.55|111.75|113.05|111.25|0
1644258130000|2022-02-07 18:22:10|113.43|111.63|113.8|112|113.8|112|113.3|111.5|0
1644258140000|2022-02-07 18:22:20|113.68|111.88|113.68|111.88|113.68|111.88|113.68|111.88|0
1644258150000|2022-02-07 18:22:30|113.61|111.81|113.61|111.81|113.68|111.88|113.61|111.81|0
1644258160000|2022-02-07 18:22:40|113.3|111.5|113.55|111.75|113.55|111.75|113.3|111.5|0
1644258170000|2022-02-07 18:22:50|113.68|111.88|113.55|111.75|113.68|111.88|113.55|111.75|0
1644258180000|2022-02-07 18:23:00|113.68|111.88|114.3|112.5|114.3|112.5|113.68|111.88|0
1644258190000|2022-02-07 18:23:10|114.56|112.76|114.43|112.63|114.56|112.76|114.43|112.63|0
1644258200000|2022-02-07 18:23:20|114.18|112.38|114.05|112.25|114.18|112.38|114.05|112.25|0
1644258210000|2022-02-07 18:23:30|113.93|112.13|113.8|112|113.93|112.13|113.8|112|0
1644258220000|2022-02-07 18:23:40|113.67|111.87|113.8|112|113.93|112.13|113.67|111.87|0
1644258230000|2022-02-07 18:23:50|113.67|111.87|113.67|111.87|113.73|111.93|113.67|111.87|0
1644258240000|2022-02-07 18:24:00|113.42|111.62|113.05|111.25|113.42|111.62|113.05|111.25|0
1644258250000|2022-02-07 18:24:10|112.92|111.12|113.05|111.25|113.05|111.25|112.8|111|0
1644258260000|2022-02-07 18:24:20|112.92|111.12|113.05|111.25|113.05|111.25|112.8|111|0
1644258270000|2022-02-07 18:24:30|112.92|111.12|112.92|111.12|113.05|111.25|112.92|111.12|0
1644258280000|2022-02-07 18:24:40|113.05|111.25|112.92|111.12|113.17|111.37|112.92|111.12|0
1644258290000|2022-02-07 18:24:50|113.05|111.25|113.23|111.43|113.3|111.5|113.05|111.25|0
1644258300000|2022-02-07 18:25:00|113.55|111.75|113.42|111.62|113.67|111.87|113.42|111.62|0
1644258310000|2022-02-07 18:25:10|113.67|111.87|113.67|111.87|113.67|111.87|113.3|111.5|0
1644258320000|2022-02-07 18:25:20|113.8|112|113.92|112.12|114.11|112.31|113.8|112|0
1644258330000|2022-02-07 18:25:30|113.98|112.18|113.92|112.12|113.98|112.18|113.8|112|0
1644258340000|2022-02-07 18:25:40|113.86|112.06|113.92|112.12|113.92|112.12|113.8|112|0
1644258350000|2022-02-07 18:25:50|113.67|111.87|113.86|112.06|113.86|112.06|113.67|111.87|0
1644258360000|2022-02-07 18:26:00|113.92|112.12|113.92|112.12|114.05|112.25|113.92|112.12|0
1644258370000|2022-02-07 18:26:10|113.86|112.06|113.8|112|113.86|112.06|113.67|111.87|0
1644258380000|2022-02-07 18:26:20|113.73|111.93|113.67|111.87|113.92|112.12|113.67|111.87|0
1644258390000|2022-02-07 18:26:30|113.55|111.75|113.3|111.5|113.55|111.75|113.3|111.5|0
1644258400000|2022-02-07 18:26:40|113.42|111.62|112.79|110.99|113.42|111.62|112.79|110.99|0
1644258410000|2022-02-07 18:26:50|112.67|110.87|112.92|111.12|112.92|111.12|112.67|110.87|0
1644258420000|2022-02-07 18:27:00|113.29|111.49|113.42|111.62|113.42|111.62|113.17|111.37|0
1644258430000|2022-02-07 18:27:10|113.55|111.75|113.23|111.43|113.55|111.75|113.17|111.37|0
1644258440000|2022-02-07 18:27:20|113.17|111.37|113.54|111.74|113.54|111.74|113.17|111.37|0
1644258450000|2022-02-07 18:27:30|113.8|112|113.67|111.87|113.8|112|113.54|111.74|0
1644258460000|2022-02-07 18:27:40|113.54|111.74|113.92|112.12|113.92|112.12|113.54|111.74|0
1644258470000|2022-02-07 18:27:50|113.67|111.87|113.92|112.12|113.92|112.12|113.67|111.87|0
1644258480000|2022-02-07 18:28:00|114.05|112.25|114.05|112.25|114.05|112.25|113.92|112.12|0
1644258490000|2022-02-07 18:28:10|114.42|112.62|114.55|112.75|114.55|112.75|114.42|112.62|0
1644258500000|2022-02-07 18:28:20|114.42|112.62|115.31|113.51|115.31|113.51|114.42|112.62|0
1644258510000|2022-02-07 18:28:30|114.93|113.13|114.8|113|115.05|113.25|114.8|113|0
1644258520000|2022-02-07 18:28:40|114.93|113.13|114.93|113.13|114.93|113.13|114.93|113.13|0
1644258530000|2022-02-07 18:28:50|115.05|113.25|115.18|113.38|115.18|113.38|114.93|113.13|0
1644258540000|2022-02-07 18:29:00|115.31|113.51|115.31|113.51|115.43|113.63|115.31|113.51|0
1644258550000|2022-02-07 18:29:10|115.43|113.63|115.56|113.76|115.56|113.76|115.43|113.63|0
1644258560000|2022-02-07 18:29:20|115.31|113.51|115.18|113.38|115.31|113.51|115.18|113.38|0
1644258570000|2022-02-07 18:29:30|115.05|113.25|114.8|113|115.05|113.25|114.8|113|0
1644258580000|2022-02-07 18:29:40|114.93|113.13|114.8|113|114.93|113.13|114.8|113|0
1644258590000|2022-02-07 18:29:50|114.93|113.13|114.8|113|114.93|113.13|114.8|113|0
1644258600000|2022-02-07 18:30:00|114.93|113.13|115.81|114.01|115.81|114.01|114.93|113.13|0
1644258610000|2022-02-07 18:30:10|115.69|113.89|115.43|113.63|115.81|114.01|115.43|113.63|0
1644258620000|2022-02-07 18:30:20|115.31|113.51|115.81|114.01|115.81|114.01|115.31|113.51|0
1644258630000|2022-02-07 18:30:30|115.94|114.14|115.69|113.89|115.94|114.14|115.69|113.89|0
1644258640000|2022-02-07 18:30:40|115.56|113.76|115.94|114.14|115.94|114.14|115.56|113.76|0
1644258650000|2022-02-07 18:30:50|116.07|114.27|116.07|114.27|116.19|114.39|116.07|114.27|0
1644258660000|2022-02-07 18:31:00|116.19|114.39|116.58|114.78|116.58|114.78|116.19|114.39|0
1644258670000|2022-02-07 18:31:10|116.45|114.65|116.45|114.65|116.45|114.65|116.32|114.52|0
1644258680000|2022-02-07 18:31:20|116.32|114.52|116.19|114.39|116.32|114.52|116.19|114.39|0
1644258690000|2022-02-07 18:31:30|116.07|114.27|116.19|114.39|116.19|114.39|116.07|114.27|0
1644258700000|2022-02-07 18:31:40|116.07|114.27|116.07|114.27|116.19|114.39|116.07|114.27|0
1644258710000|2022-02-07 18:31:50|116.19|114.39|115.94|114.14|116.19|114.39|115.94|114.14|0
1644258720000|2022-02-07 18:32:00|115.87|114.07|115.56|113.76|116.07|114.27|115.56|113.76|0
1644258730000|2022-02-07 18:32:10|115.68|113.88|115.68|113.88|115.94|114.14|115.68|113.88|0
1644258740000|2022-02-07 18:32:20|115.81|114.01|115.87|114.07|115.94|114.14|115.81|114.01|0
1644258750000|2022-02-07 18:32:30|115.94|114.14|115.68|113.88|115.94|114.14|115.68|113.88|0
1644258760000|2022-02-07 18:32:40|115.81|114.01|116.06|114.26|116.06|114.26|115.81|114.01|0
1644258770000|2022-02-07 18:32:50|116.19|114.39|116.32|114.52|116.32|114.52|116.19|114.39|0
1644258780000|2022-02-07 18:33:00|116.19|114.39|115.48|113.68|116.19|114.39|115.48|113.68|0
1644258790000|2022-02-07 18:33:10|115.73|113.93|115.48|113.68|115.73|113.93|115.35|113.55|0
1644258800000|2022-02-07 18:33:20|115.29|113.49|115.1|113.3|115.29|113.49|115.1|113.3|0
1644258810000|2022-02-07 18:33:30|115.22|113.42|115.22|113.42|115.29|113.49|115.22|113.42|0
1644258820000|2022-02-07 18:33:40|115.1|113.3|115.1|113.3|115.22|113.42|115.1|113.3|0
1644258830000|2022-02-07 18:33:50|115.22|113.42|114.97|113.17|115.22|113.42|114.97|113.17|0
1644258840000|2022-02-07 18:34:00|114.84|113.04|114.84|113.04|114.84|113.04|114.84|113.04|0
1644258850000|2022-02-07 18:34:10|114.72|112.92|114.72|112.92|114.84|113.04|114.72|112.92|0
1644258860000|2022-02-07 18:34:20|114.65|112.85|114.46|112.66|114.65|112.85|114.46|112.66|0
1644258870000|2022-02-07 18:34:30|114.34|112.54|114.46|112.66|114.46|112.66|114.34|112.54|0
1644258880000|2022-02-07 18:34:40|114.34|112.54|114.46|112.66|114.46|112.66|114.34|112.54|0
1644258890000|2022-02-07 18:34:50|114.34|112.54|114.59|112.79|114.72|112.92|114.34|112.54|0
1644258900000|2022-02-07 18:35:00|114.72|112.92|114.52|112.72|114.72|112.92|114.52|112.72|0
1644258910000|2022-02-07 18:35:10|114.46|112.66|114.46|112.66|114.59|112.79|114.34|112.54|0
1644258920000|2022-02-07 18:35:20|114.59|112.79|114.72|112.92|114.72|112.92|114.59|112.79|0
1644258930000|2022-02-07 18:35:30|114.59|112.79|114.84|113.04|114.84|113.04|114.46|112.66|0
1644258940000|2022-02-07 18:35:40|114.72|112.92|114.84|113.04|114.84|113.04|114.72|112.92|0
1644258950000|2022-02-07 18:35:50|114.97|113.17|114.84|113.04|114.97|113.17|114.84|113.04|0
1644258960000|2022-02-07 18:36:00|114.97|113.17|114.84|113.04|115.1|113.3|114.84|113.04|0
1644258970000|2022-02-07 18:36:10|114.97|113.17|115.22|113.42|115.22|113.42|114.97|113.17|0
1644258980000|2022-02-07 18:36:20|115.16|113.36|115.09|113.29|115.16|113.36|115.09|113.29|0
1644258990000|2022-02-07 18:36:30|115.03|113.23|115.09|113.29|115.22|113.42|114.97|113.17|0
1644259000000|2022-02-07 18:36:40|115.35|113.55|115.16|113.36|115.35|113.55|115.16|113.36|0
1644259010000|2022-02-07 18:36:50|115.22|113.42|115.22|113.42|115.22|113.42|115.09|113.29|0
1644259020000|2022-02-07 18:37:00|114.71|112.91|114.97|113.17|114.97|113.17|114.71|112.91|0
1644259030000|2022-02-07 18:37:10|114.77|112.97|114.84|113.04|114.97|113.17|114.77|112.97|0
1644259040000|2022-02-07 18:37:20|114.77|112.97|114.59|112.79|114.84|113.04|114.59|112.79|0
1644259050000|2022-02-07 18:37:30|114.84|113.04|114.46|112.66|114.84|113.04|114.46|112.66|0
1644259060000|2022-02-07 18:37:40|114.65|112.85|114.71|112.91|114.71|112.91|114.59|112.79|0
1644259070000|2022-02-07 18:37:50|114.77|112.97|114.97|113.17|114.97|113.17|114.77|112.97|0
1644259080000|2022-02-07 18:38:00|114.84|113.04|114.84|113.04|114.84|113.04|114.84|113.04|0
1644259090000|2022-02-07 18:38:10|115.09|113.29|114.97|113.17|115.09|113.29|114.97|113.17|0
1644259100000|2022-02-07 18:38:20|115.09|113.29|115.35|113.55|115.35|113.55|115.09|113.29|0
1644259110000|2022-02-07 18:38:30|115.22|113.42|115.22|113.42|115.35|113.55|115.22|113.42|0
1644259120000|2022-02-07 18:38:40|115.35|113.55|115.35|113.55|115.35|113.55|115.35|113.55|0
1644259130000|2022-02-07 18:38:50|115.47|113.67|115.85|114.05|115.85|114.05|115.47|113.67|0
1644259140000|2022-02-07 18:39:00|115.73|113.93|115.85|114.05|115.98|114.18|115.73|113.93|0
1644259150000|2022-02-07 18:39:10|115.98|114.18|115.85|114.05|115.98|114.18|115.85|114.05|0
1644259160000|2022-02-07 18:39:20|115.73|113.93|115.73|113.93|115.73|113.93|115.73|113.93|0
1644259170000|2022-02-07 18:39:30|115.6|113.8|115.6|113.8|115.73|113.93|115.6|113.8|0
1644259180000|2022-02-07 18:39:40|115.66|113.86|115.6|113.8|115.66|113.86|115.6|113.8|0
1644259190000|2022-02-07 18:39:50|115.73|113.93|115.73|113.93|115.73|113.93|115.6|113.8|0
1644259200000|2022-02-07 18:40:00|115.6|113.8|115.47|113.67|115.6|113.8|115.47|113.67|0
1644259210000|2022-02-07 18:40:10|115.66|113.86|115.47|113.67|115.73|113.93|115.47|113.67|0
1644259220000|2022-02-07 18:40:20|115.6|113.8|115.6|113.8|115.6|113.8|115.34|113.54|0
1644259230000|2022-02-07 18:40:30|115.85|114.05|115.98|114.18|115.98|114.18|115.85|114.05|0
1644259240000|2022-02-07 18:40:40|116.11|114.31|115.98|114.18|116.11|114.31|115.98|114.18|0
1644259250000|2022-02-07 18:40:50|116.11|114.31|116.04|114.24|116.11|114.31|116.04|114.24|0
1644259260000|2022-02-07 18:41:00|116.11|114.31|116.3|114.5|116.36|114.56|115.98|114.18|0
1644259270000|2022-02-07 18:41:10|116.36|114.56|116.36|114.56|116.49|114.69|116.3|114.5|0
1644259280000|2022-02-07 18:41:20|116.49|114.69|116.49|114.69|116.49|114.69|116.49|114.69|0
1644259300000|2022-02-07 18:41:40|116.36|114.56|115.98|114.18|116.36|114.56|115.85|114.05|0
1644259310000|2022-02-07 18:41:50|116.04|114.24|115.98|114.18|116.04|114.24|115.98|114.18|0
1644259320000|2022-02-07 18:42:00|115.72|113.92|115.72|113.92|115.72|113.92|115.72|113.92|0
1644259330000|2022-02-07 18:42:10|115.6|113.8|115.6|113.8|115.6|113.8|115.47|113.67|0
1644259340000|2022-02-07 18:42:20|115.47|113.67|115.6|113.8|115.6|113.8|115.47|113.67|0
1644259350000|2022-02-07 18:42:30|115.34|113.54|115.34|113.54|115.34|113.54|115.34|113.54|0
1644259360000|2022-02-07 18:42:40|115.47|113.67|115.34|113.54|115.47|113.67|115.34|113.54|0
1644259370000|2022-02-07 18:42:50|115.4|113.6|115.72|113.92|115.72|113.92|115.4|113.6|0
1644259380000|2022-02-07 18:43:00|115.6|113.8|115.85|114.05|115.85|114.05|115.6|113.8|0
1644259390000|2022-02-07 18:43:10|115.98|114.18|115.85|114.05|115.98|114.18|115.72|113.92|0
1644259400000|2022-02-07 18:43:20|115.72|113.92|115.85|114.05|115.98|114.18|115.72|113.92|0
1644259410000|2022-02-07 18:43:30|115.98|114.18|115.6|113.8|115.98|114.18|115.6|113.8|0
1644259420000|2022-02-07 18:43:40|115.72|113.92|115.6|113.8|115.72|113.92|115.6|113.8|0
1644259430000|2022-02-07 18:43:50|115.59|113.79|115.72|113.92|115.72|113.92|115.47|113.67|0
1644259440000|2022-02-07 18:44:00|115.85|114.05|115.72|113.92|115.85|114.05|115.72|113.92|0
1644259450000|2022-02-07 18:44:10|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|0
1644259460000|2022-02-07 18:44:20|115.72|113.92|115.47|113.67|115.72|113.92|115.47|113.67|0
1644259470000|2022-02-07 18:44:30|115.21|113.41|115.09|113.29|115.34|113.54|115.09|113.29|0
1644259480000|2022-02-07 18:44:40|115.21|113.41|115.34|113.54|115.34|113.54|115.21|113.41|0
1644259490000|2022-02-07 18:44:50|115.21|113.41|115.34|113.54|115.34|113.54|115.21|113.41|0
1644259500000|2022-02-07 18:45:00|115.47|113.67|115.21|113.41|115.47|113.67|115.21|113.41|0
1644259510000|2022-02-07 18:45:10|115.47|113.67|115.34|113.54|115.47|113.67|115.34|113.54|0
1644259520000|2022-02-07 18:45:20|115.21|113.41|115.21|113.41|115.21|113.41|115.21|113.41|0
1644259530000|2022-02-07 18:45:30|114.96|113.16|114.96|113.16|114.96|113.16|114.96|113.16|0
1644259540000|2022-02-07 18:45:40|115.09|113.29|115.21|113.41|115.21|113.41|115.09|113.29|0
1644259550000|2022-02-07 18:45:50|115.47|113.67|115.47|113.67|115.47|113.67|115.34|113.54|0
1644259560000|2022-02-07 18:46:00|115.59|113.79|115.85|114.05|116.1|114.3|115.59|113.79|0
1644259570000|2022-02-07 18:46:10|115.72|113.92|115.21|113.41|115.72|113.92|115.02|113.22|0
1644259580000|2022-02-07 18:46:20|115.08|113.28|115.21|113.41|115.21|113.41|115.08|113.28|0
1644259590000|2022-02-07 18:46:30|115.15|113.35|115.4|113.6|115.4|113.6|115.15|113.35|0
1644259600000|2022-02-07 18:46:40|115.34|113.54|115.46|113.66|115.46|113.66|115.34|113.54|0
1644259610000|2022-02-07 18:46:50|115.27|113.47|115.21|113.41|115.34|113.54|115.21|113.41|0
1644259620000|2022-02-07 18:47:00|115.34|113.54|115.34|113.54|115.46|113.66|115.34|113.54|0
1644259630000|2022-02-07 18:47:10|114.89|113.09|115.21|113.41|115.21|113.41|114.89|113.09|0
1644259640000|2022-02-07 18:47:20|115.08|113.28|114.96|113.16|115.08|113.28|114.83|113.03|0
1644259650000|2022-02-07 18:47:30|114.83|113.03|114.7|112.9|114.83|113.03|114.7|112.9|0
1644259660000|2022-02-07 18:47:40|114.96|113.16|114.96|113.16|114.96|113.16|114.96|113.16|0
1644259680000|2022-02-07 18:48:00|114.83|113.03|114.07|112.27|114.83|113.03|114.07|112.27|0
1644259690000|2022-02-07 18:48:10|114.45|112.65|114.58|112.78|114.96|113.16|114.45|112.65|0
1644259700000|2022-02-07 18:48:20|114.45|112.65|114.58|112.78|114.58|112.78|114.2|112.4|0
1644259710000|2022-02-07 18:48:30|114.45|112.65|114.32|112.52|114.45|112.65|114.32|112.52|0
1644259720000|2022-02-07 18:48:40|114.45|112.65|114.2|112.4|114.45|112.65|114.2|112.4|0
1644259730000|2022-02-07 18:48:50|114.07|112.27|114.32|112.52|114.32|112.52|114.07|112.27|0
1644259740000|2022-02-07 18:49:00|114.2|112.4|114.2|112.4|114.32|112.52|114.2|112.4|0
1644259750000|2022-02-07 18:49:10|113.69|111.89|113.19|111.39|113.69|111.89|113.06|111.26|0
1644259760000|2022-02-07 18:49:20|112.94|111.14|112.94|111.14|112.94|111.14|112.56|110.76|0
1644259770000|2022-02-07 18:49:30|113.06|111.26|113.19|111.39|113.19|111.39|113.06|111.26|0
1644259780000|2022-02-07 18:49:40|113|111.2|113.06|111.26|113.06|111.26|112.94|111.14|0
1644259790000|2022-02-07 18:49:50|113.19|111.39|112.94|111.14|113.19|111.39|112.94|111.14|0
1644259800000|2022-02-07 18:50:00|113.06|111.26|112.69|110.89|113.19|111.39|112.69|110.89|0
1644259810000|2022-02-07 18:50:10|112.56|110.76|112.81|111.01|112.81|111.01|112.31|110.51|0
1644259820000|2022-02-07 18:50:20|112.69|110.89|113.06|111.26|113.06|111.26|112.69|110.89|0
1644259830000|2022-02-07 18:50:30|113.19|111.39|113.19|111.39|113.25|111.45|113.19|111.39|0
1644259840000|2022-02-07 18:50:40|113.06|111.26|113.06|111.26|113.06|111.26|113.06|111.26|0
1644259850000|2022-02-07 18:50:50|112.94|111.14|113.19|111.39|113.19|111.39|112.94|111.14|0
1644259860000|2022-02-07 18:51:00|113.31|111.51|113.69|111.89|113.69|111.89|113.31|111.51|0
1644259870000|2022-02-07 18:51:10|113.56|111.76|113.31|111.51|113.56|111.76|113.31|111.51|0
1644259880000|2022-02-07 18:51:20|113.19|111.39|113.06|111.26|113.25|111.45|113.06|111.26|0
1644259890000|2022-02-07 18:51:30|113.19|111.39|112.94|111.14|113.19|111.39|112.94|111.14|0
1644259900000|2022-02-07 18:51:40|113.06|111.26|113.75|111.95|113.75|111.95|113.06|111.26|0
1644259910000|2022-02-07 18:51:50|113.5|111.7|113.81|112.01|113.81|112.01|113.5|111.7|0
1644259920000|2022-02-07 18:52:00|113.94|112.14|114.19|112.39|114.19|112.39|113.81|112.01|0
1644259930000|2022-02-07 18:52:10|114.07|112.27|114.38|112.58|114.45|112.65|114.07|112.27|0
1644259940000|2022-02-07 18:52:20|114.32|112.52|114.57|112.77|114.57|112.77|114.32|112.52|0
1644259950000|2022-02-07 18:52:30|114.7|112.9|114.44|112.64|114.7|112.9|114.44|112.64|0
1644259960000|2022-02-07 18:52:40|114.32|112.52|114.44|112.64|114.44|112.64|114.32|112.52|0
1644259970000|2022-02-07 18:52:50|114.32|112.52|114.07|112.27|114.32|112.52|114.07|112.27|0
1644259980000|2022-02-07 18:53:00|113.94|112.14|113.81|112.01|113.94|112.14|113.81|112.01|0
1644259990000|2022-02-07 18:53:10|113.69|111.89|113.69|111.89|113.81|112.01|113.69|111.89|0
1644260000000|2022-02-07 18:53:20|113.56|111.76|113.69|111.89|113.81|112.01|113.56|111.76|0
1644260010000|2022-02-07 18:53:30|113.56|111.76|113.44|111.64|113.56|111.76|113.31|111.51|0
1644260020000|2022-02-07 18:53:40|113.31|111.51|113.44|111.64|113.56|111.76|113.31|111.51|0
1644260030000|2022-02-07 18:53:50|113.56|111.76|113.62|111.82|113.69|111.89|113.44|111.64|0
1644260040000|2022-02-07 18:54:00|113.56|111.76|113.75|111.95|113.81|112.01|113.56|111.76|0
1644260050000|2022-02-07 18:54:10|113.81|112.01|113.94|112.14|113.94|112.14|113.69|111.89|0
1644260060000|2022-02-07 18:54:20|113.69|111.89|113.56|111.76|113.69|111.89|113.56|111.76|0
1644260070000|2022-02-07 18:54:30|113.43|111.63|113.56|111.76|113.56|111.76|113.43|111.63|0
1644260080000|2022-02-07 18:54:40|113.69|111.89|113.69|111.89|113.69|111.89|113.56|111.76|0
1644260090000|2022-02-07 18:54:50|113.43|111.63|113.69|111.89|113.69|111.89|113.43|111.63|0
1644260100000|2022-02-07 18:55:00|113.56|111.76|114.06|112.26|114.06|112.26|113.56|111.76|0
1644260110000|2022-02-07 18:55:10|113.94|112.14|114.19|112.39|114.19|112.39|113.94|112.14|0
1644260120000|2022-02-07 18:55:20|114.32|112.52|114.32|112.52|114.44|112.64|114.19|112.39|0
1644260130000|2022-02-07 18:55:30|114.19|112.39|114.32|112.52|114.32|112.52|114.19|112.39|0
1644260140000|2022-02-07 18:55:40|114.19|112.39|114.32|112.52|114.32|112.52|114.19|112.39|0
1644260150000|2022-02-07 18:55:50|114.44|112.64|114.95|113.15|114.95|113.15|114.44|112.64|0
1644260160000|2022-02-07 18:56:00|114.57|112.77|114.95|113.15|114.95|113.15|114.57|112.77|0
1644260170000|2022-02-07 18:56:10|114.82|113.02|114.75|112.95|114.95|113.15|114.75|112.95|0
1644260180000|2022-02-07 18:56:20|114.63|112.83|114.57|112.77|114.63|112.83|114.44|112.64|0
1644260190000|2022-02-07 18:56:30|114.44|112.64|114.44|112.64|114.44|112.64|114.31|112.51|0
1644260200000|2022-02-07 18:56:40|114.31|112.51|114.69|112.89|114.69|112.89|114.31|112.51|0
1644260210000|2022-02-07 18:56:50|114.57|112.77|114.57|112.77|114.57|112.77|114.57|112.77|0
1644260220000|2022-02-07 18:57:00|114.44|112.64|114.31|112.51|114.44|112.64|114.31|112.51|0
1644260230000|2022-02-07 18:57:10|114.44|112.64|114.57|112.77|114.57|112.77|114.44|112.64|0
1644260240000|2022-02-07 18:57:20|114.69|112.89|114.69|112.89|114.95|113.15|114.69|112.89|0
1644260250000|2022-02-07 18:57:30|114.57|112.77|114.57|112.77|114.69|112.89|114.57|112.77|0
1644260260000|2022-02-07 18:57:40|114.69|112.89|114.69|112.89|114.69|112.89|114.69|112.89|0
1644260270000|2022-02-07 18:57:50|114.82|113.02|114.69|112.89|114.82|113.02|114.69|112.89|0
1644260280000|2022-02-07 18:58:00|114.82|113.02|114.95|113.15|114.95|113.15|114.82|113.02|0
1644260290000|2022-02-07 18:58:10|115.07|113.27|115.39|113.59|115.45|113.65|115.07|113.27|0
1644260300000|2022-02-07 18:58:20|115.45|113.65|115.45|113.65|115.45|113.65|115.33|113.53|0
1644260310000|2022-02-07 18:58:30|115.33|113.53|115.58|113.78|115.58|113.78|115.33|113.53|0
1644260320000|2022-02-07 18:58:40|115.96|114.16|115.96|114.16|115.96|114.16|115.83|114.03|0
1644260330000|2022-02-07 18:58:50|116.09|114.29|116.22|114.42|116.34|114.54|116.09|114.29|0
1644260340000|2022-02-07 18:59:00|116.34|114.54|116.6|114.8|116.6|114.8|116.34|114.54|0
1644260350000|2022-02-07 18:59:10|116.47|114.67|117.11|115.31|117.11|115.31|116.47|114.67|0
1644260360000|2022-02-07 18:59:20|116.98|115.18|117.24|115.44|117.37|115.57|116.98|115.18|0
1644260370000|2022-02-07 18:59:30|117.11|115.31|116.85|115.05|117.11|115.31|116.85|115.05|0
1644260380000|2022-02-07 18:59:40|116.73|114.93|116.47|114.67|116.73|114.93|116.47|114.67|0
1644260390000|2022-02-07 18:59:50|116.6|114.8|116.47|114.67|116.73|114.93|116.47|114.67|0
1644260400000|2022-02-07 19:00:00|116.6|114.8|115.83|114.03|116.6|114.8|115.83|114.03|0
1644260410000|2022-02-07 19:00:10|115.71|113.91|115.45|113.65|115.71|113.91|115.45|113.65|0
1644260420000|2022-02-07 19:00:20|115.71|113.91|115.7|113.9|115.83|114.03|115.7|113.9|0
1644260430000|2022-02-07 19:00:30|115.83|114.03|116.09|114.29|116.21|114.41|115.83|114.03|0
1644260440000|2022-02-07 19:00:40|115.83|114.03|115.7|113.9|115.83|114.03|115.7|113.9|0
1644260450000|2022-02-07 19:00:50|115.96|114.16|116.09|114.29|116.09|114.29|115.96|114.16|0
1644260460000|2022-02-07 19:01:00|116.21|114.41|116.47|114.67|116.53|114.73|116.21|114.41|0
1644260470000|2022-02-07 19:01:10|116.72|114.92|116.28|114.48|116.72|114.92|116.28|114.48|0
1644260480000|2022-02-07 19:01:20|116.15|114.35|116.34|114.54|116.34|114.54|116.15|114.35|0
1644260490000|2022-02-07 19:01:30|116.21|114.41|116.34|114.54|116.34|114.54|116.09|114.29|0
1644260500000|2022-02-07 19:01:40|116.21|114.41|116.09|114.29|116.34|114.54|116.09|114.29|0
1644260510000|2022-02-07 19:01:50|115.96|114.16|115.76|113.96|115.96|114.16|115.76|113.96|0
1644260520000|2022-02-07 19:02:00|115.83|114.03|115.83|114.03|115.96|114.16|115.7|113.9|0
1644260530000|2022-02-07 19:02:10|115.58|113.78|115.83|114.03|115.83|114.03|115.58|113.78|0
1644260540000|2022-02-07 19:02:20|115.7|113.9|115.45|113.65|115.7|113.9|115.45|113.65|0
1644260550000|2022-02-07 19:02:30|115.58|113.78|115.58|113.78|115.7|113.9|115.58|113.78|0
1644260560000|2022-02-07 19:02:40|115.45|113.65|115.58|113.78|115.58|113.78|115.45|113.65|0
1644260570000|2022-02-07 19:02:50|115.7|113.9|115.58|113.78|115.7|113.9|115.58|113.78|0
1644260580000|2022-02-07 19:03:00|115.45|113.65|115.32|113.52|115.45|113.65|115.19|113.39|0
1644260590000|2022-02-07 19:03:10|115.45|113.65|115.45|113.65|115.45|113.65|115.32|113.52|0
1644260600000|2022-02-07 19:03:20|115.32|113.52|115.32|113.52|115.32|113.52|115.19|113.39|0
1644260610000|2022-02-07 19:03:30|115.45|113.65|115.57|113.77|115.57|113.77|115.32|113.52|0
1644260620000|2022-02-07 19:03:40|115.7|113.9|115.57|113.77|115.7|113.9|115.57|113.77|0
1644260630000|2022-02-07 19:03:50|115.45|113.65|115.83|114.03|115.96|114.16|115.45|113.65|0
1644260640000|2022-02-07 19:04:00|116.08|114.28|116.59|114.79|116.59|114.79|116.08|114.28|0
1644260650000|2022-02-07 19:04:10|116.34|114.54|116.59|114.79|116.59|114.79|116.34|114.54|0
1644260660000|2022-02-07 19:04:20|116.72|114.92|116.34|114.54|116.72|114.92|116.34|114.54|0
1644260670000|2022-02-07 19:04:30|116.21|114.41|116.08|114.28|116.21|114.41|116.08|114.28|0
1644260680000|2022-02-07 19:04:40|115.96|114.16|115.83|114.03|115.96|114.16|115.83|114.03|0
1644260690000|2022-02-07 19:04:50|116.08|114.28|119.37|117.57|119.5|117.7|116.08|114.28|0
1644260700000|2022-02-07 19:05:00|119.63|117.83|119.37|117.57|119.63|117.83|119.37|117.57|0
1644260710000|2022-02-07 19:05:10|119.5|117.7|119.37|117.57|119.5|117.7|119.37|117.57|0
1644260720000|2022-02-07 19:05:20|117.74|115.94|117.49|115.69|117.74|115.94|117.36|115.56|0
1644260730000|2022-02-07 19:05:30|117.36|115.56|116.19|114.39|117.36|115.56|116.19|114.39|0
1644260740000|2022-02-07 19:05:40|116.32|114.52|116.06|114.26|116.32|114.52|116.06|114.26|0
1644260750000|2022-02-07 19:05:50|116.13|114.33|116.32|114.52|116.32|114.52|116.13|114.33|0
1644260760000|2022-02-07 19:06:00|116.45|114.65|116.32|114.52|116.45|114.65|116.32|114.52|0
1644260770000|2022-02-07 19:06:10|116.45|114.65|116.19|114.39|116.45|114.65|116.19|114.39|0
1644260780000|2022-02-07 19:06:20|116.45|114.65|116.32|114.52|116.45|114.65|116.32|114.52|0
1644260790000|2022-02-07 19:06:30|116.51|114.71|116.32|114.52|116.51|114.71|116.32|114.52|0
1644260800000|2022-02-07 19:06:40|116.25|114.45|116.06|114.26|116.25|114.45|116.06|114.26|0
1644260810000|2022-02-07 19:06:50|116.19|114.39|116.32|114.52|116.32|114.52|116.19|114.39|0
1644260820000|2022-02-07 19:07:00|116.19|114.39|116.06|114.26|116.32|114.52|116.06|114.26|0
1644260830000|2022-02-07 19:07:10|116.19|114.39|116.06|114.26|116.19|114.39|115.94|114.14|0
1644260840000|2022-02-07 19:07:20|116.19|114.39|116.57|114.77|116.57|114.77|116.06|114.26|0
1644260850000|2022-02-07 19:07:30|116.32|114.52|116.19|114.39|116.7|114.9|116.19|114.39|0
1644260860000|2022-02-07 19:07:40|116.06|114.26|116.06|114.26|116.06|114.26|115.94|114.14|0
1644260870000|2022-02-07 19:07:50|115.94|114.14|115.87|114.07|115.94|114.14|115.81|114.01|0
1644260880000|2022-02-07 19:08:00|115.81|114.01|115.17|113.37|115.81|114.01|115.05|113.25|0
1644260890000|2022-02-07 19:08:10|115.05|113.25|115.05|113.25|115.05|113.25|114.92|113.12|0
1644260900000|2022-02-07 19:08:20|114.92|113.12|114.79|112.99|115.05|113.25|114.79|112.99|0
1644260910000|2022-02-07 19:08:30|114.67|112.87|114.29|112.49|114.67|112.87|114.29|112.49|0
1644260920000|2022-02-07 19:08:40|114.54|112.74|114.29|112.49|114.54|112.74|114.29|112.49|0
1644260930000|2022-02-07 19:08:50|114.67|112.87|114.67|112.87|114.67|112.87|114.54|112.74|0
1644260940000|2022-02-07 19:09:00|114.92|113.12|115.05|113.25|115.05|113.25|114.79|112.99|0
1644260950000|2022-02-07 19:09:10|114.79|112.99|114.41|112.61|114.92|113.12|114.41|112.61|0
1644260960000|2022-02-07 19:09:20|114.16|112.36|114.41|112.61|114.41|112.61|114.16|112.36|0
1644260970000|2022-02-07 19:09:30|114.29|112.49|114.29|112.49|114.41|112.61|114.29|112.49|0
1644260980000|2022-02-07 19:09:40|114.54|112.74|114.29|112.49|114.54|112.74|114.29|112.49|0
1644260990000|2022-02-07 19:09:50|114.16|112.36|114.29|112.49|114.41|112.61|114.16|112.36|0
1644261000000|2022-02-07 19:10:00|114.41|112.61|114.79|112.99|114.92|113.12|114.41|112.61|0
1644261010000|2022-02-07 19:10:10|114.92|113.12|114.54|112.74|114.92|113.12|114.54|112.74|0
1644261020000|2022-02-07 19:10:20|114.67|112.87|114.92|113.12|114.92|113.12|114.67|112.87|0
1644261030000|2022-02-07 19:10:30|115.04|113.24|114.92|113.12|115.04|113.24|114.92|113.12|0
1644261040000|2022-02-07 19:10:40|115.04|113.24|114.92|113.12|115.04|113.24|114.92|113.12|0
1644261050000|2022-02-07 19:10:50|115.04|113.24|114.92|113.12|115.04|113.24|114.92|113.12|0
1644261060000|2022-02-07 19:11:00|115.04|113.24|115.04|113.24|115.04|113.24|114.92|113.12|0
1644261070000|2022-02-07 19:11:10|115.1|113.3|115.1|113.3|115.1|113.3|115.1|113.3|0
1644261080000|2022-02-07 19:11:20|115.04|113.24|115.04|113.24|115.17|113.37|114.92|113.12|0
1644261090000|2022-02-07 19:11:30|115.1|113.3|114.98|113.18|115.1|113.3|114.98|113.18|0
1644261100000|2022-02-07 19:11:40|115.04|113.24|115.17|113.37|115.17|113.37|115.04|113.24|0
1644261110000|2022-02-07 19:11:50|115.04|113.24|115.04|113.24|115.04|113.24|114.92|113.12|0
1644261120000|2022-02-07 19:12:00|115.3|113.5|115.3|113.5|115.42|113.62|115.3|113.5|0
1644261130000|2022-02-07 19:12:10|115.42|113.62|115.04|113.24|115.42|113.62|115.04|113.24|0
1644261140000|2022-02-07 19:12:20|115.17|113.37|115.3|113.5|115.3|113.5|115.1|113.3|0
1644261150000|2022-02-07 19:12:30|115.23|113.43|115.3|113.5|115.55|113.75|115.23|113.43|0
1644261160000|2022-02-07 19:12:40|115.42|113.62|115.55|113.75|115.55|113.75|115.3|113.5|0
1644261170000|2022-02-07 19:12:50|115.42|113.62|115.48|113.68|115.48|113.68|115.42|113.62|0
1644261180000|2022-02-07 19:13:00|115.55|113.75|115.42|113.62|115.55|113.75|115.3|113.5|0
1644261190000|2022-02-07 19:13:10|115.3|113.5|115.36|113.56|115.42|113.62|115.3|113.5|0
1644261200000|2022-02-07 19:13:20|115.42|113.62|115.3|113.5|115.42|113.62|115.3|113.5|0
1644261210000|2022-02-07 19:13:30|115.42|113.62|115.23|113.43|115.42|113.62|115.17|113.37|0
1644261220000|2022-02-07 19:13:40|115.17|113.37|115.17|113.37|115.17|113.37|115.1|113.3|0
1644261230000|2022-02-07 19:13:50|115.42|113.62|115.55|113.75|115.8|114|115.42|113.62|0
1644261240000|2022-02-07 19:14:00|115.29|113.49|115.55|113.75|115.55|113.75|115.29|113.49|0
1644261250000|2022-02-07 19:14:10|115.42|113.62|115.29|113.49|115.42|113.62|115.29|113.49|0
1644261260000|2022-02-07 19:14:20|115.04|113.24|115.04|113.24|115.04|113.24|115.04|113.24|0
1644261270000|2022-02-07 19:14:30|115.17|113.37|115.29|113.49|115.29|113.49|115.17|113.37|0
1644261280000|2022-02-07 19:14:40|115.42|113.62|115.23|113.43|115.42|113.62|115.17|113.37|0
1644261290000|2022-02-07 19:14:50|114.91|113.11|114.79|112.99|114.91|113.11|114.66|112.86|0
1644261300000|2022-02-07 19:15:00|114.53|112.73|114.91|113.11|114.91|113.11|114.53|112.73|0
1644261310000|2022-02-07 19:15:10|114.79|112.99|114.47|112.67|114.79|112.99|114.47|112.67|0
1644261320000|2022-02-07 19:15:20|114.66|112.86|114.53|112.73|114.79|112.99|114.41|112.61|0
1644261330000|2022-02-07 19:15:30|114.41|112.61|114.53|112.73|114.53|112.73|114.41|112.61|0
1644261340000|2022-02-07 19:15:40|114.79|112.99|115.17|113.37|115.17|113.37|114.79|112.99|0
1644261350000|2022-02-07 19:15:50|114.91|113.11|114.91|113.11|114.91|113.11|114.91|113.11|0
1644261360000|2022-02-07 19:16:00|115.17|113.37|115.17|113.37|115.42|113.62|115.17|113.37|0
1644261370000|2022-02-07 19:16:10|115.29|113.49|115.55|113.75|115.55|113.75|115.29|113.49|0
1644261380000|2022-02-07 19:16:20|115.8|114|115.8|114|115.8|114|115.8|114|0
1644261390000|2022-02-07 19:16:30|116.31|114.51|116.95|115.15|116.95|115.15|116.31|114.51|0
1644261400000|2022-02-07 19:16:40|117.07|115.27|116.95|115.15|117.07|115.27|116.82|115.02|0
1644261410000|2022-02-07 19:16:50|116.82|115.02|116.95|115.15|116.95|115.15|116.82|115.02|0
1644261420000|2022-02-07 19:17:00|117.07|115.27|117.71|115.91|117.84|116.04|117.07|115.27|0
1644261430000|2022-02-07 19:17:10|117.59|115.79|117.46|115.66|117.59|115.79|117.46|115.66|0
1644261440000|2022-02-07 19:17:20|117.33|115.53|117.46|115.66|117.46|115.66|117.33|115.53|0
1644261450000|2022-02-07 19:17:30|117.33|115.53|117.07|115.27|117.33|115.53|117.07|115.27|0
1644261460000|2022-02-07 19:17:40|116.94|115.14|116.94|115.14|116.94|115.14|116.82|115.02|0
1644261470000|2022-02-07 19:17:50|116.82|115.02|116.69|114.89|116.94|115.14|116.69|114.89|0
1644261480000|2022-02-07 19:18:00|116.82|115.02|116.82|115.02|116.82|115.02|116.69|114.89|0
1644261490000|2022-02-07 19:18:10|116.69|114.89|116.94|115.14|116.94|115.14|116.69|114.89|0
1644261500000|2022-02-07 19:18:20|116.82|115.02|116.56|114.76|116.82|115.02|116.56|114.76|0
1644261510000|2022-02-07 19:18:30|116.62|114.82|116.56|114.76|116.69|114.89|116.56|114.76|0
1644261520000|2022-02-07 19:18:40|116.43|114.63|116.56|114.76|116.56|114.76|116.43|114.63|0
1644261530000|2022-02-07 19:18:50|116.43|114.63|116.56|114.76|116.56|114.76|116.43|114.63|0
1644261540000|2022-02-07 19:19:00|116.43|114.63|116.31|114.51|116.43|114.63|116.31|114.51|0
1644261550000|2022-02-07 19:19:10|116.69|114.89|116.69|114.89|116.75|114.95|116.69|114.89|0
1644261560000|2022-02-07 19:19:20|116.82|115.02|116.56|114.76|116.82|115.02|116.56|114.76|0
1644261570000|2022-02-07 19:19:30|116.3|114.5|116.43|114.63|116.43|114.63|116.3|114.5|0
1644261580000|2022-02-07 19:19:40|116.56|114.76|116.69|114.89|116.69|114.89|116.56|114.76|0
1644261590000|2022-02-07 19:19:50|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|0
1644261600000|2022-02-07 19:20:00|116.43|114.63|116.43|114.63|116.43|114.63|116.18|114.38|0
1644261610000|2022-02-07 19:20:10|116.3|114.5|116.81|115.01|116.81|115.01|116.3|114.5|0
1644261620000|2022-02-07 19:20:20|116.56|114.76|117.07|115.27|117.07|115.27|116.56|114.76|0
1644261630000|2022-02-07 19:20:30|117.33|115.53|117.2|115.4|117.33|115.53|117.2|115.4|0
1644261640000|2022-02-07 19:20:40|117.33|115.53|117.33|115.53|117.33|115.53|117.2|115.4|0
1644261650000|2022-02-07 19:20:50|117.2|115.4|117.45|115.65|117.45|115.65|117.2|115.4|0
1644261660000|2022-02-07 19:21:00|117.32|115.52|117.32|115.52|117.32|115.52|117.2|115.4|0
1644261670000|2022-02-07 19:21:10|117.2|115.4|116.69|114.89|117.2|115.4|116.69|114.89|0
1644261680000|2022-02-07 19:21:20|116.81|115.01|116.94|115.14|117.07|115.27|116.81|115.01|0
1644261690000|2022-02-07 19:21:30|116.87|115.07|117.07|115.27|117.07|115.27|116.87|115.07|0
1644261700000|2022-02-07 19:21:40|116.94|115.14|117.2|115.4|117.2|115.4|116.94|115.14|0
1644261710000|2022-02-07 19:21:50|117.07|115.27|117.07|115.27|117.2|115.4|117.07|115.27|0
1644261720000|2022-02-07 19:22:00|117.2|115.4|117.2|115.4|117.2|115.4|117.2|115.4|0
1644261730000|2022-02-07 19:22:10|117.07|115.27|117.2|115.4|117.2|115.4|117.07|115.27|0
1644261740000|2022-02-07 19:22:20|117.32|115.52|116.81|115.01|117.32|115.52|116.81|115.01|0
1644261750000|2022-02-07 19:22:30|116.68|114.88|116.56|114.76|116.68|114.88|116.43|114.63|0
1644261760000|2022-02-07 19:22:40|116.68|114.88|116.56|114.76|116.68|114.88|116.43|114.63|0
1644261770000|2022-02-07 19:22:50|116.43|114.63|116.17|114.37|116.49|114.69|116.17|114.37|0
1644261780000|2022-02-07 19:23:00|116.3|114.5|115.16|113.36|116.3|114.5|115.16|113.36|0
1644261790000|2022-02-07 19:23:10|115.03|113.23|115.54|113.74|115.54|113.74|115.03|113.23|0
1644261800000|2022-02-07 19:23:20|115.41|113.61|115.41|113.61|115.41|113.61|115.16|113.36|0
1644261810000|2022-02-07 19:23:30|115.16|113.36|115.66|113.86|115.66|113.86|115.16|113.36|0
1644261820000|2022-02-07 19:23:40|115.79|113.99|115.79|113.99|115.79|113.99|115.79|113.99|0
1644261830000|2022-02-07 19:23:50|115.66|113.86|115.66|113.86|115.66|113.86|115.54|113.74|0
1644261840000|2022-02-07 19:24:00|115.79|113.99|115.92|114.12|115.92|114.12|115.79|113.99|0
1644261850000|2022-02-07 19:24:10|116.05|114.25|116.05|114.25|116.05|114.25|115.92|114.12|0
1644261860000|2022-02-07 19:24:20|115.66|113.86|115.79|113.99|116.05|114.25|115.66|113.86|0
1644261870000|2022-02-07 19:24:30|115.85|114.05|115.79|113.99|115.98|114.18|115.79|113.99|0
1644261880000|2022-02-07 19:24:40|115.92|114.12|115.79|113.99|115.92|114.12|115.79|113.99|0
1644261890000|2022-02-07 19:24:50|115.92|114.12|115.92|114.12|115.92|114.12|115.79|113.99|0
1644261900000|2022-02-07 19:25:00|115.79|113.99|115.79|113.99|115.92|114.12|115.79|113.99|0
1644261910000|2022-02-07 19:25:10|116.04|114.24|116.04|114.24|116.04|114.24|115.92|114.12|0
1644261920000|2022-02-07 19:25:20|115.92|114.12|115.92|114.12|115.92|114.12|115.92|114.12|0
1644261930000|2022-02-07 19:25:30|116.04|114.24|115.92|114.12|116.04|114.24|115.79|113.99|0
1644261940000|2022-02-07 19:25:40|116.04|114.24|116.04|114.24|116.04|114.24|115.92|114.12|0
1644261950000|2022-02-07 19:25:50|116.17|114.37|115.92|114.12|116.17|114.37|115.92|114.12|0
1644261960000|2022-02-07 19:26:00|116.04|114.24|115.66|113.86|116.04|114.24|115.66|113.86|0
1644261970000|2022-02-07 19:26:10|115.79|113.99|116.04|114.24|116.04|114.24|115.79|113.99|0
1644261980000|2022-02-07 19:26:20|115.92|114.12|115.79|113.99|115.92|114.12|115.66|113.86|0
1644261990000|2022-02-07 19:26:30|116.17|114.37|116.55|114.75|116.55|114.75|116.17|114.37|0
1644262000000|2022-02-07 19:26:40|116.74|114.94|116.81|115.01|116.81|115.01|116.68|114.88|0
1644262010000|2022-02-07 19:26:50|116.74|114.94|117.06|115.26|117.06|115.26|116.68|114.88|0
1644262020000|2022-02-07 19:27:00|116.93|115.13|116.93|115.13|116.93|115.13|116.68|114.88|0
1644262030000|2022-02-07 19:27:10|116.81|115.01|116.93|115.13|116.93|115.13|116.81|115.01|0
1644262040000|2022-02-07 19:27:20|116.81|115.01|117.57|115.77|117.57|115.77|116.81|115.01|0
1644262050000|2022-02-07 19:27:30|117.45|115.65|117.45|115.65|117.57|115.77|117.45|115.65|0
1644262060000|2022-02-07 19:27:40|117.32|115.52|117.32|115.52|117.45|115.65|117.32|115.52|0
1644262070000|2022-02-07 19:27:50|117.45|115.65|117.45|115.65|117.45|115.65|117.32|115.52|0
1644262080000|2022-02-07 19:28:00|117.32|115.52|117.7|115.9|117.7|115.9|117.19|115.39|0
1644262090000|2022-02-07 19:28:10|118.34|116.54|118.09|116.29|118.34|116.54|118.09|116.29|0
1644262100000|2022-02-07 19:28:20|118.22|116.42|117.96|116.16|118.22|116.42|117.96|116.16|0
1644262110000|2022-02-07 19:28:30|118.22|116.42|118.02|116.22|118.22|116.42|118.02|116.22|0
1644262120000|2022-02-07 19:28:40|118.09|116.29|118.09|116.29|118.09|116.29|118.09|116.29|0
1644262130000|2022-02-07 19:28:50|118.34|116.54|118.34|116.54|118.34|116.54|118.21|116.41|0
1644262140000|2022-02-07 19:29:00|118.21|116.41|118.47|116.67|118.47|116.67|118.21|116.41|0
1644262150000|2022-02-07 19:29:10|118.6|116.8|118.99|117.19|119.38|117.58|118.6|116.8|0
1644262160000|2022-02-07 19:29:20|119.25|117.45|119.38|117.58|119.38|117.58|119.25|117.45|0
1644262170000|2022-02-07 19:29:30|119.25|117.45|119.38|117.58|119.38|117.58|119.25|117.45|0
1644262180000|2022-02-07 19:29:40|119.63|117.83|120.02|118.22|120.15|118.35|119.63|117.83|0
1644262190000|2022-02-07 19:29:50|120.28|118.48|120.15|118.35|120.28|118.48|120.15|118.35|0
1644262200000|2022-02-07 19:30:00|120.54|118.74|120.41|118.61|120.54|118.74|120.41|118.61|0
1644262210000|2022-02-07 19:30:10|120.8|119|120.54|118.74|120.8|119|120.54|118.74|0
1644262220000|2022-02-07 19:30:20|120.41|118.61|120.28|118.48|120.41|118.61|120.28|118.48|0
1644262230000|2022-02-07 19:30:30|120.15|118.35|120.21|118.41|120.21|118.41|120.02|118.22|0
1644262240000|2022-02-07 19:30:40|120.02|118.22|120.02|118.22|120.02|118.22|119.76|117.96|0
1644262250000|2022-02-07 19:30:50|119.89|118.09|120.15|118.35|120.15|118.35|119.89|118.09|0
1644262260000|2022-02-07 19:31:00|119.89|118.09|119.89|118.09|119.89|118.09|119.76|117.96|0
1644262270000|2022-02-07 19:31:10|119.63|117.83|119.89|118.09|119.89|118.09|119.63|117.83|0
1644262280000|2022-02-07 19:31:20|119.76|117.96|119.63|117.83|119.76|117.96|119.5|117.7|0
1644262290000|2022-02-07 19:31:30|119.76|117.96|119.89|118.09|120.02|118.22|119.76|117.96|0
1644262300000|2022-02-07 19:31:40|120.02|118.22|119.89|118.09|120.15|118.35|119.89|118.09|0
1644262310000|2022-02-07 19:31:50|119.82|118.02|119.63|117.83|119.82|118.02|119.63|117.83|0
1644262320000|2022-02-07 19:32:00|119.89|118.09|119.5|117.7|119.89|118.09|119.5|117.7|0
1644262330000|2022-02-07 19:32:10|119.37|117.57|119.37|117.57|119.5|117.7|119.37|117.57|0
1644262340000|2022-02-07 19:32:20|119.5|117.7|119.37|117.57|119.5|117.7|119.37|117.57|0
1644262350000|2022-02-07 19:32:30|119.5|117.7|119.76|117.96|119.82|118.02|119.5|117.7|0
1644262360000|2022-02-07 19:32:40|119.63|117.83|119.37|117.57|119.63|117.83|119.37|117.57|0
1644262370000|2022-02-07 19:32:50|119.5|117.7|119.37|117.57|119.5|117.7|119.37|117.57|0
1644262380000|2022-02-07 19:33:00|119.24|117.44|119.24|117.44|119.24|117.44|119.11|117.31|0
1644262390000|2022-02-07 19:33:10|119.11|117.31|119.11|117.31|119.24|117.44|119.11|117.31|0
1644262400000|2022-02-07 19:33:20|119.24|117.44|119.63|117.83|119.63|117.83|119.24|117.44|0
1644262410000|2022-02-07 19:33:30|119.5|117.7|119.5|117.7|119.5|117.7|119.37|117.57|0
1644262420000|2022-02-07 19:33:40|119.63|117.83|119.63|117.83|119.63|117.83|119.63|117.83|0
1644262430000|2022-02-07 19:33:50|119.76|117.96|119.76|117.96|119.76|117.96|119.63|117.83|0
1644262440000|2022-02-07 19:34:00|119.5|117.7|120.02|118.22|120.02|118.22|119.5|117.7|0
1644262450000|2022-02-07 19:34:10|120.28|118.48|120.41|118.61|120.41|118.61|120.21|118.41|0
1644262460000|2022-02-07 19:34:20|120.54|118.74|120.28|118.48|120.54|118.74|120.28|118.48|0
1644262470000|2022-02-07 19:34:30|120.41|118.61|120.28|118.48|120.41|118.61|120.28|118.48|0
1644262480000|2022-02-07 19:34:40|120.15|118.35|120.41|118.61|120.41|118.61|120.15|118.35|0
1644262490000|2022-02-07 19:34:50|120.28|118.48|120.28|118.48|120.28|118.48|120.15|118.35|0
1644262500000|2022-02-07 19:35:00|120.41|118.61|120.15|118.35|120.41|118.61|120.15|118.35|0
1644262510000|2022-02-07 19:35:10|120.28|118.48|120.67|118.87|120.67|118.87|120.28|118.48|0
1644262520000|2022-02-07 19:35:20|120.8|119|121.06|119.26|121.19|119.39|120.8|119|0
1644262530000|2022-02-07 19:35:30|120.67|118.87|121.06|119.26|121.06|119.26|120.54|118.74|0
1644262540000|2022-02-07 19:35:40|121.19|119.39|121.32|119.52|121.32|119.52|121.19|119.39|0
1644262550000|2022-02-07 19:35:50|121.19|119.39|121.25|119.45|121.25|119.45|121.19|119.39|0
1644262560000|2022-02-07 19:36:00|121.12|119.32|121.06|119.26|121.19|119.39|121.06|119.26|0
1644262570000|2022-02-07 19:36:10|121.19|119.39|121.45|119.65|121.45|119.65|121.19|119.39|0
1644262580000|2022-02-07 19:36:20|121.58|119.78|121.19|119.39|121.58|119.78|121.19|119.39|0
1644262590000|2022-02-07 19:36:30|121.32|119.52|121.06|119.26|121.32|119.52|121.06|119.26|0
1644262600000|2022-02-07 19:36:40|121.32|119.52|121.32|119.52|121.32|119.52|121.19|119.39|0
1644262610000|2022-02-07 19:36:50|121.19|119.39|121.06|119.26|121.19|119.39|121.06|119.26|0
1644262620000|2022-02-07 19:37:00|121.32|119.52|121.32|119.52|121.32|119.52|121.19|119.39|0
1644262630000|2022-02-07 19:37:10|121.19|119.39|121.32|119.52|121.32|119.52|121.19|119.39|0
1644262640000|2022-02-07 19:37:20|121.19|119.39|121.32|119.52|121.32|119.52|121.19|119.39|0
1644262650000|2022-02-07 19:37:30|121.19|119.39|121.19|119.39|121.32|119.52|121.19|119.39|0
1644262660000|2022-02-07 19:37:40|121.06|119.26|121.32|119.52|121.32|119.52|121.06|119.26|0
1644262670000|2022-02-07 19:37:50|121.19|119.39|121.19|119.39|121.19|119.39|121.06|119.26|0
1644262680000|2022-02-07 19:38:00|121.32|119.52|120.79|118.99|121.32|119.52|120.79|118.99|0
1644262690000|2022-02-07 19:38:10|120.93|119.13|120.79|118.99|120.93|119.13|120.66|118.86|0
1644262700000|2022-02-07 19:38:20|120.66|118.86|120.4|118.6|120.66|118.86|120.4|118.6|0
1644262710000|2022-02-07 19:38:30|119.75|117.95|119.75|117.95|119.82|118.02|119.75|117.95|0
1644262720000|2022-02-07 19:38:40|119.62|117.82|119.37|117.57|119.62|117.82|119.24|117.44|0
1644262730000|2022-02-07 19:38:50|119.24|117.44|119.11|117.31|119.37|117.57|119.11|117.31|0
1644262740000|2022-02-07 19:39:00|119.37|117.57|119.75|117.95|119.75|117.95|119.37|117.57|0
1644262750000|2022-02-07 19:39:10|119.62|117.82|119.75|117.95|119.88|118.08|119.62|117.82|0
1644262760000|2022-02-07 19:39:20|119.88|118.08|119.49|117.69|119.88|118.08|119.49|117.69|0
1644262770000|2022-02-07 19:39:30|119.62|117.82|119.62|117.82|119.62|117.82|119.62|117.82|0
1644262780000|2022-02-07 19:39:40|119.88|118.08|119.75|117.95|119.88|118.08|119.75|117.95|0
1644262790000|2022-02-07 19:39:50|119.62|117.82|119.75|117.95|119.75|117.95|119.62|117.82|0
1644262800000|2022-02-07 19:40:00|119.49|117.69|119.49|117.69|119.49|117.69|119.36|117.56|0
1644262810000|2022-02-07 19:40:10|119.23|117.43|119.36|117.56|119.36|117.56|119.23|117.43|0
1644262820000|2022-02-07 19:40:20|119.49|117.69|119.36|117.56|119.49|117.69|119.23|117.43|0
1644262830000|2022-02-07 19:40:30|119.49|117.69|119.62|117.82|119.62|117.82|119.49|117.69|0
1644262840000|2022-02-07 19:40:40|119.75|117.95|119.62|117.82|119.75|117.95|119.62|117.82|0
1644262850000|2022-02-07 19:40:50|119.75|117.95|119.81|118.01|119.88|118.08|119.75|117.95|0
1644262860000|2022-02-07 19:41:00|119.88|118.08|120.01|118.21|120.14|118.34|119.88|118.08|0
1644262870000|2022-02-07 19:41:10|120.14|118.34|120.14|118.34|120.14|118.34|120.14|118.34|0
1644262880000|2022-02-07 19:41:20|120.07|118.27|120.33|118.53|120.53|118.73|120.07|118.27|0
1644262890000|2022-02-07 19:41:30|120.4|118.6|120.14|118.34|120.53|118.73|120.14|118.34|0
1644262900000|2022-02-07 19:41:40|120.27|118.47|120.14|118.34|120.33|118.53|120.14|118.34|0
1644262910000|2022-02-07 19:41:50|120.01|118.21|120.4|118.6|120.4|118.6|120.01|118.21|0
1644262920000|2022-02-07 19:42:00|120.53|118.73|120.79|118.99|120.92|119.12|120.46|118.66|0
1644262930000|2022-02-07 19:42:10|119.17|117.37|119.03|117.23|119.3|117.5|119.03|117.23|0
1644262940000|2022-02-07 19:42:20|120.19|118.39|120.32|118.52|120.32|118.52|120.19|118.39|0
1644262950000|2022-02-07 19:42:30|120.19|118.39|120.45|118.65|120.45|118.65|120.19|118.39|0
1644262960000|2022-02-07 19:42:40|120.19|118.39|120.71|118.91|120.71|118.91|120.19|118.39|0
1644262970000|2022-02-07 19:42:50|120.58|118.78|120.84|119.04|120.84|119.04|120.58|118.78|0
1644262980000|2022-02-07 19:43:00|120.71|118.91|121.23|119.43|121.23|119.43|120.71|118.91|0
1644262990000|2022-02-07 19:43:10|121.49|119.69|120.97|119.17|121.49|119.69|120.97|119.17|0
1644263000000|2022-02-07 19:43:20|120.84|119.04|120.84|119.04|120.84|119.04|120.84|119.04|0
1644263010000|2022-02-07 19:43:30|120.97|119.17|120.97|119.17|120.97|119.17|120.97|119.17|0
1644263020000|2022-02-07 19:43:40|120.9|119.1|120.71|118.91|120.97|119.17|120.71|118.91|0
1644263030000|2022-02-07 19:43:50|120.77|118.97|120.84|119.04|120.97|119.17|120.77|118.97|0
1644263040000|2022-02-07 19:44:00|120.97|119.17|121.03|119.23|121.03|119.23|120.97|119.17|0
1644263050000|2022-02-07 19:44:10|121.1|119.3|120.97|119.17|121.1|119.3|120.97|119.17|0
1644263060000|2022-02-07 19:44:20|120.58|118.78|120.84|119.04|120.84|119.04|120.58|118.78|0
1644263070000|2022-02-07 19:44:30|120.97|119.17|121.23|119.43|121.23|119.43|120.97|119.17|0
1644263080000|2022-02-07 19:44:40|121.36|119.56|121.1|119.3|121.36|119.56|121.1|119.3|0
1644263090000|2022-02-07 19:44:50|121.23|119.43|121.1|119.3|121.23|119.43|121.1|119.3|0
1644263100000|2022-02-07 19:45:00|121.23|119.43|121.16|119.36|121.23|119.43|121.1|119.3|0
1644263110000|2022-02-07 19:45:10|121.23|119.43|121.62|119.82|121.62|119.82|121.23|119.43|0
1644263120000|2022-02-07 19:45:20|121.49|119.69|121.23|119.43|121.49|119.69|121.23|119.43|0
1644263130000|2022-02-07 19:45:30|121.1|119.3|120.57|118.77|121.1|119.3|120.57|118.77|0
1644263140000|2022-02-07 19:45:40|120.44|118.64|120.57|118.77|120.57|118.77|120.44|118.64|0
1644263150000|2022-02-07 19:45:50|120.44|118.64|120.18|118.38|120.44|118.64|120.18|118.38|0
1644263160000|2022-02-07 19:46:00|120.31|118.51|120.44|118.64|120.44|118.64|120.31|118.51|0
1644263170000|2022-02-07 19:46:10|120.24|118.44|120.05|118.25|120.24|118.44|120.05|118.25|0
1644263180000|2022-02-07 19:46:20|120.18|118.38|120.05|118.25|120.18|118.38|120.05|118.25|0
1644263190000|2022-02-07 19:46:30|119.92|118.12|120.05|118.25|120.05|118.25|119.92|118.12|0
1644263200000|2022-02-07 19:46:40|120.18|118.38|120.18|118.38|120.18|118.38|120.05|118.25|0
1644263210000|2022-02-07 19:46:50|120.31|118.51|120.05|118.25|120.31|118.51|120.05|118.25|0
1644263220000|2022-02-07 19:47:00|120.18|118.38|120.18|118.38|120.18|118.38|120.05|118.25|0
1644263230000|2022-02-07 19:47:10|120.11|118.31|120.05|118.25|120.18|118.38|120.05|118.25|0
1644263240000|2022-02-07 19:47:20|119.98|118.18|120.05|118.25|120.05|118.25|119.92|118.12|0
1644263250000|2022-02-07 19:47:30|120.11|118.31|120.05|118.25|120.18|118.38|120.05|118.25|0
1644263260000|2022-02-07 19:47:40|120.18|118.38|120.11|118.31|120.18|118.38|120.11|118.31|0
1644263270000|2022-02-07 19:47:50|120.05|118.25|119.92|118.12|120.05|118.25|119.92|118.12|0
1644263280000|2022-02-07 19:48:00|120.05|118.25|120.05|118.25|120.05|118.25|120.05|118.25|0
1644263290000|2022-02-07 19:48:10|120.18|118.38|120.57|118.77|120.57|118.77|120.18|118.38|0
1644263300000|2022-02-07 19:48:20|120.7|118.9|120.57|118.77|120.7|118.9|120.57|118.77|0
1644263310000|2022-02-07 19:48:30|120.44|118.64|120.31|118.51|120.44|118.64|120.18|118.38|0
1644263320000|2022-02-07 19:48:40|120.44|118.64|120.7|118.9|120.7|118.9|120.44|118.64|0
1644263330000|2022-02-07 19:48:50|120.44|118.64|120.44|118.64|120.44|118.64|120.44|118.64|0
1644263340000|2022-02-07 19:49:00|120.31|118.51|119.66|117.86|120.31|118.51|119.53|117.73|0
1644263350000|2022-02-07 19:49:10|119.53|117.73|119.27|117.47|119.66|117.86|119.27|117.47|0
1644263360000|2022-02-07 19:49:20|119.01|117.21|119.01|117.21|119.01|117.21|119.01|117.21|0
1644263370000|2022-02-07 19:49:30|119.14|117.34|119.4|117.6|119.53|117.73|119.14|117.34|0
1644263380000|2022-02-07 19:49:40|119.27|117.47|119.4|117.6|119.4|117.6|119.27|117.47|0
1644263390000|2022-02-07 19:49:50|119.14|117.34|119.4|117.6|119.4|117.6|119.14|117.34|0
1644263400000|2022-02-07 19:50:00|119.27|117.47|118.75|116.95|119.4|117.6|118.75|116.95|0
1644263410000|2022-02-07 19:50:10|118.94|117.14|118.49|116.69|118.94|117.14|118.49|116.69|0
1644263420000|2022-02-07 19:50:20|118.36|116.56|118.36|116.56|118.49|116.69|118.1|116.3|0
1644263430000|2022-02-07 19:50:30|118.49|116.69|118.36|116.56|118.49|116.69|118.36|116.56|0
1644263440000|2022-02-07 19:50:40|118.49|116.69|118.62|116.82|118.68|116.88|118.49|116.69|0
1644263450000|2022-02-07 19:50:50|118.75|116.95|119.01|117.21|119.01|117.21|118.75|116.95|0
1644263460000|2022-02-07 19:51:00|119.14|117.34|119.01|117.21|119.14|117.34|118.88|117.08|0
1644263470000|2022-02-07 19:51:10|119.27|117.47|119.27|117.47|119.53|117.73|119.27|117.47|0
1644263480000|2022-02-07 19:51:20|119.53|117.73|119.27|117.47|119.53|117.73|119.27|117.47|0
1644263490000|2022-02-07 19:51:30|119.14|117.34|119.14|117.34|119.27|117.47|119.14|117.34|0
1644263500000|2022-02-07 19:51:40|119.27|117.47|119.27|117.47|119.27|117.47|119.14|117.34|0
1644263510000|2022-02-07 19:51:50|119.14|117.34|119.27|117.47|119.4|117.6|119.14|117.34|0
1644263520000|2022-02-07 19:52:00|119.14|117.34|119.14|117.34|119.14|117.34|119.01|117.21|0
1644263530000|2022-02-07 19:52:10|119.39|117.59|119.26|117.46|119.39|117.59|119.13|117.33|0
1644263540000|2022-02-07 19:52:20|119.13|117.33|119.13|117.33|119.13|117.33|119.13|117.33|0
1644263550000|2022-02-07 19:52:30|119.26|117.46|118.88|117.08|119.26|117.46|118.88|117.08|0
1644263560000|2022-02-07 19:52:40|119|117.2|119.13|117.33|119.13|117.33|119|117.2|0
1644263570000|2022-02-07 19:52:50|119.26|117.46|119.39|117.59|119.39|117.59|119.26|117.46|0
1644263580000|2022-02-07 19:53:00|119.26|117.46|119.26|117.46|119.26|117.46|119.26|117.46|0
1644263590000|2022-02-07 19:53:10|119.39|117.59|119.26|117.46|119.39|117.59|119.13|117.33|0
1644263600000|2022-02-07 19:53:20|119.13|117.33|119.13|117.33|119.13|117.33|119.13|117.33|0
1644263610000|2022-02-07 19:53:30|119|117.2|119.13|117.33|119.13|117.33|118.87|117.07|0
1644263620000|2022-02-07 19:53:40|119|117.2|119.13|117.33|119.13|117.33|119|117.2|0
1644263630000|2022-02-07 19:53:50|119|117.2|119.13|117.33|119.13|117.33|118.87|117.07|0
1644263640000|2022-02-07 19:54:00|119.33|117.53|119.39|117.59|119.39|117.59|119.26|117.46|0
1644263650000|2022-02-07 19:54:10|119.13|117.33|119.26|117.46|119.26|117.46|119.13|117.33|0
1644263660000|2022-02-07 19:54:20|119.13|117.33|119.26|117.46|119.26|117.46|119.13|117.33|0
1644263670000|2022-02-07 19:54:30|119.39|117.59|119.45|117.65|119.58|117.78|119.39|117.59|0
1644263680000|2022-02-07 19:54:40|119.26|117.46|119.26|117.46|119.26|117.46|119.26|117.46|0
1644263690000|2022-02-07 19:54:50|119.39|117.59|119.26|117.46|119.39|117.59|119.26|117.46|0
1644263700000|2022-02-07 19:55:00|119.13|117.33|118.87|117.07|119.13|117.33|118.74|116.94|0
1644263710000|2022-02-07 19:55:10|118.74|116.94|118.48|116.68|118.74|116.94|118.48|116.68|0
1644263720000|2022-02-07 19:55:20|118.35|116.55|119|117.2|119|117.2|118.35|116.55|0
1644263730000|2022-02-07 19:55:30|119.26|117.46|119.26|117.46|119.26|117.46|119.26|117.46|0
1644263740000|2022-02-07 19:55:40|119.39|117.59|119.78|117.98|119.78|117.98|119.39|117.59|0
1644263750000|2022-02-07 19:55:50|119.91|118.11|119.78|117.98|119.91|118.11|119.65|117.85|0
1644263760000|2022-02-07 19:56:00|119.91|118.11|119.65|117.85|119.91|118.11|119.65|117.85|0
1644263770000|2022-02-07 19:56:10|119.52|117.72|119.52|117.72|119.65|117.85|119.52|117.72|0
1644263780000|2022-02-07 19:56:20|119.39|117.59|119.52|117.72|119.65|117.85|119.39|117.59|0
1644263790000|2022-02-07 19:56:30|119.58|117.78|119.71|117.91|119.91|118.11|119.58|117.78|0
1644263800000|2022-02-07 19:56:40|119.91|118.11|119.91|118.11|119.91|118.11|119.78|117.98|0
1644263810000|2022-02-07 19:56:50|120.04|118.24|120.23|118.43|120.23|118.43|120.04|118.24|0
1644263820000|2022-02-07 19:57:00|120.17|118.37|119.78|117.98|120.17|118.37|119.78|117.98|0
1644263830000|2022-02-07 19:57:10|119.65|117.85|119.91|118.11|119.91|118.11|119.65|117.85|0
1644263840000|2022-02-07 19:57:20|120.04|118.24|119.91|118.11|120.17|118.37|119.91|118.11|0
1644263850000|2022-02-07 19:57:30|120.04|118.24|120.04|118.24|120.04|118.24|119.91|118.11|0
1644263860000|2022-02-07 19:57:40|119.91|118.11|120.04|118.24|120.04|118.24|119.91|118.11|0
1644263870000|2022-02-07 19:57:50|119.97|118.17|119.91|118.11|120.17|118.37|119.91|118.11|0
1644263880000|2022-02-07 19:58:00|119.65|117.85|119.26|117.46|119.65|117.85|119.26|117.46|0
1644263890000|2022-02-07 19:58:10|119.39|117.59|119.39|117.59|119.39|117.59|119.39|117.59|0
1644263900000|2022-02-07 19:58:20|119.26|117.46|119.26|117.46|119.52|117.72|119.26|117.46|0
1644263910000|2022-02-07 19:58:30|119.39|117.59|119.39|117.59|119.39|117.59|119.39|117.59|0
1644263920000|2022-02-07 19:58:40|119.26|117.46|119.13|117.33|119.39|117.59|119.13|117.33|0
1644263930000|2022-02-07 19:58:50|119|117.2|119.39|117.59|119.39|117.59|119|117.2|0
1644263940000|2022-02-07 19:59:00|119|117.2|119.13|117.33|119.13|117.33|119|117.2|0
1644263950000|2022-02-07 19:59:10|119.26|117.46|118.87|117.07|119.26|117.46|118.87|117.07|0
1644263960000|2022-02-07 19:59:20|119|117.2|119|117.2|119.13|117.33|119|117.2|0
1644263970000|2022-02-07 19:59:30|119.13|117.33|119|117.2|119.13|117.33|119|117.2|0
1644263980000|2022-02-07 19:59:40|119.06|117.26|119|117.2|119.06|117.26|118.87|117.07|0
1644263990000|2022-02-07 19:59:50|118.74|116.94|118.74|116.94|118.74|116.94|118.74|116.94|0
1644264000000|2022-02-07 20:00:00|118.61|116.81|118.22|116.42|118.61|116.81|118.09|116.29|0
1644264010000|2022-02-07 20:00:10|118.09|116.29|117.83|116.03|118.09|116.29|117.83|116.03|0
1644264020000|2022-02-07 20:00:20|117.96|116.16|117.83|116.03|117.96|116.16|117.58|115.78|0
1644264030000|2022-02-07 20:00:30|117.45|115.65|117.06|115.26|117.45|115.65|117.06|115.26|0
1644264040000|2022-02-07 20:00:40|116.68|114.88|116.87|115.07|116.87|115.07|116.68|114.88|0
1644264050000|2022-02-07 20:00:50|117.06|115.26|116.8|115|117.06|115.26|116.68|114.88|0
1644264060000|2022-02-07 20:01:00|116.68|114.88|116.55|114.75|116.68|114.88|116.55|114.75|0
1644264070000|2022-02-07 20:01:10|116.8|115|117.58|115.78|117.58|115.78|116.68|114.88|0
1644264080000|2022-02-07 20:01:20|117.32|115.52|117.45|115.65|117.45|115.65|117.19|115.39|0
1644264090000|2022-02-07 20:01:30|117.83|116.03|117.7|115.9|117.96|116.16|117.7|115.9|0
1644264100000|2022-02-07 20:01:40|117.83|116.03|117.7|115.9|117.83|116.03|117.7|115.9|0
1644264110000|2022-02-07 20:01:50|117.83|116.03|117.83|116.03|117.83|116.03|117.83|116.03|0
1644264120000|2022-02-07 20:02:00|117.7|115.9|118.74|116.94|119|117.2|117.7|115.9|0
1644264130000|2022-02-07 20:02:10|118.87|117.07|119.25|117.45|119.25|117.45|118.87|117.07|0
1644264140000|2022-02-07 20:02:20|119.51|117.71|119.12|117.32|119.51|117.71|119.12|117.32|0
1644264150000|2022-02-07 20:02:30|118.99|117.19|118.86|117.06|118.99|117.19|118.86|117.06|0
1644264160000|2022-02-07 20:02:40|119.12|117.32|119.12|117.32|119.12|117.32|119.12|117.32|0
1644264170000|2022-02-07 20:02:50|119.38|117.58|119.38|117.58|119.38|117.58|119.25|117.45|0
1644264180000|2022-02-07 20:03:00|120.03|118.23|119.64|117.84|120.03|118.23|119.64|117.84|0
1644264190000|2022-02-07 20:03:10|119.38|117.58|119.38|117.58|119.64|117.84|119.38|117.58|0
1644264200000|2022-02-07 20:03:20|119.51|117.71|119.58|117.78|119.58|117.78|119.45|117.65|0
1644264210000|2022-02-07 20:03:30|119.51|117.71|119.12|117.32|119.51|117.71|119.12|117.32|0
1644264220000|2022-02-07 20:03:40|118.99|117.19|119.38|117.58|119.38|117.58|118.99|117.19|0
1644264230000|2022-02-07 20:03:50|119.51|117.71|119.38|117.58|119.51|117.71|119.38|117.58|0
1644264240000|2022-02-07 20:04:00|119.77|117.97|119.77|117.97|119.9|118.1|119.64|117.84|0
1644264250000|2022-02-07 20:04:10|119.64|117.84|119.77|117.97|119.77|117.97|119.51|117.71|0
1644264260000|2022-02-07 20:04:20|120.16|118.36|120.29|118.49|120.29|118.49|120.16|118.36|0
1644264270000|2022-02-07 20:04:30|120.03|118.23|120.16|118.36|120.16|118.36|119.9|118.1|0
1644264280000|2022-02-07 20:04:40|120.29|118.49|120.03|118.23|120.29|118.49|120.03|118.23|0
1644264290000|2022-02-07 20:04:50|120.16|118.36|120.55|118.75|120.55|118.75|120.16|118.36|0
1644264300000|2022-02-07 20:05:00|120.68|118.88|120.68|118.88|120.68|118.88|120.62|118.82|0
1644264310000|2022-02-07 20:05:10|120.82|119.02|120.82|119.02|120.95|119.15|120.82|119.02|0
1644264320000|2022-02-07 20:05:20|120.95|119.15|120.81|119.01|120.95|119.15|120.81|119.01|0
1644264330000|2022-02-07 20:05:30|121.08|119.28|121.08|119.28|121.21|119.41|121.08|119.28|0
1644264340000|2022-02-07 20:05:40|121.21|119.41|120.68|118.88|121.21|119.41|120.68|118.88|0
1644264350000|2022-02-07 20:05:50|120.55|118.75|120.95|119.15|120.95|119.15|120.55|118.75|0
1644264360000|2022-02-07 20:06:00|120.68|118.88|120.55|118.75|120.68|118.88|120.42|118.62|0
1644264370000|2022-02-07 20:06:10|120.42|118.62|120.16|118.36|120.55|118.75|120.16|118.36|0
1644264380000|2022-02-07 20:06:20|120.14|118.34|119.88|118.08|120.14|118.34|119.88|118.08|0
1644264390000|2022-02-07 20:06:30|120.14|118.34|120.01|118.21|120.14|118.34|120.01|118.21|0
1644264400000|2022-02-07 20:06:40|120.14|118.34|120.4|118.6|120.4|118.6|120.14|118.34|0
1644264410000|2022-02-07 20:06:50|120.79|118.99|120.92|119.12|120.92|119.12|120.79|118.99|0
1644264420000|2022-02-07 20:07:00|120.27|118.47|119.75|117.95|120.27|118.47|119.75|117.95|0
1644264430000|2022-02-07 20:07:10|119.62|117.82|119.62|117.82|119.62|117.82|119.62|117.82|0
1644264440000|2022-02-07 20:07:20|119.68|117.88|119.62|117.82|119.75|117.95|119.62|117.82|0
1644264450000|2022-02-07 20:07:30|119.36|117.56|119.36|117.56|119.49|117.69|119.36|117.56|0
1644264460000|2022-02-07 20:07:40|119.49|117.69|119.49|117.69|119.49|117.69|119.49|117.69|0
1644264470000|2022-02-07 20:07:50|119.62|117.82|119.36|117.56|119.62|117.82|119.36|117.56|0
1644264480000|2022-02-07 20:08:00|119.23|117.43|119.1|117.3|119.23|117.43|119.1|117.3|0
1644264490000|2022-02-07 20:08:10|118.84|117.04|118.45|116.65|118.84|117.04|118.06|116.26|0
1644264500000|2022-02-07 20:08:20|118.97|117.17|119.1|117.3|119.1|117.3|118.97|117.17|0
1644264510000|2022-02-07 20:08:30|119.36|117.56|119.23|117.43|119.49|117.69|119.23|117.43|0
1644264520000|2022-02-07 20:08:40|119.36|117.56|119.23|117.43|119.49|117.69|119.23|117.43|0
1644264530000|2022-02-07 20:08:50|119.49|117.69|119.36|117.56|119.49|117.69|119.23|117.43|0
1644264540000|2022-02-07 20:09:00|119.49|117.69|119.75|117.95|119.88|118.08|119.49|117.69|0
1644264550000|2022-02-07 20:09:10|120.01|118.21|119.88|118.08|120.14|118.34|119.88|118.08|0
1644264560000|2022-02-07 20:09:20|120.01|118.21|120.14|118.34|120.14|118.34|119.88|118.08|0
1644264570000|2022-02-07 20:09:30|120.4|118.6|120.53|118.73|120.53|118.73|120.4|118.6|0
1644264580000|2022-02-07 20:09:40|120.27|118.47|120.4|118.6|120.4|118.6|120.27|118.47|0
1644264590000|2022-02-07 20:09:50|120.14|118.34|120.27|118.47|120.27|118.47|120.14|118.34|0
1644264600000|2022-02-07 20:10:00|120.14|118.34|120.01|118.21|120.14|118.34|120.01|118.21|0
1644264610000|2022-02-07 20:10:10|119.75|117.95|119.74|117.94|119.88|118.08|119.61|117.81|0
1644264620000|2022-02-07 20:10:20|119.87|118.07|120.27|118.47|120.27|118.47|119.87|118.07|0
1644264630000|2022-02-07 20:10:30|120.14|118.34|120.66|118.86|120.66|118.86|120.14|118.34|0
1644264640000|2022-02-07 20:10:40|120.92|119.12|120.53|118.73|120.92|119.12|120.53|118.73|0
1644264650000|2022-02-07 20:10:50|120.79|118.99|120.92|119.12|121.05|119.25|120.79|118.99|0
1644264660000|2022-02-07 20:11:00|121.05|119.25|120.66|118.86|121.05|119.25|120.4|118.6|0
1644264670000|2022-02-07 20:11:10|120.79|118.99|121.05|119.25|121.05|119.25|120.79|118.99|0
1644264680000|2022-02-07 20:11:20|121.18|119.38|121.71|119.91|122.1|120.3|121.18|119.38|0
1644264690000|2022-02-07 20:11:30|122.36|120.56|122.5|120.7|122.5|120.7|122.36|120.56|0
1644264700000|2022-02-07 20:11:40|122.36|120.56|122.89|121.09|122.89|121.09|122.36|120.56|0
1644264710000|2022-02-07 20:11:50|122.76|120.96|122.69|120.89|122.76|120.96|122.63|120.83|0
1644264720000|2022-02-07 20:12:00|122.63|120.83|122.76|120.96|122.76|120.96|122.63|120.83|0
1644264730000|2022-02-07 20:12:10|122.23|120.43|122.49|120.69|122.63|120.83|122.23|120.43|0
1644264740000|2022-02-07 20:12:20|122.89|121.09|122.63|120.83|122.89|121.09|122.49|120.69|0
1644264750000|2022-02-07 20:12:30|122.49|120.69|122.89|121.09|122.89|121.09|122.49|120.69|0
1644264760000|2022-02-07 20:12:40|123.02|121.22|123.29|121.49|123.29|121.49|123.02|121.22|0
1644264770000|2022-02-07 20:12:50|123.55|121.75|123.29|121.49|123.69|121.89|123.29|121.49|0
1644264780000|2022-02-07 20:13:00|122.76|120.96|122.23|120.43|122.76|120.96|122.23|120.43|0
1644264790000|2022-02-07 20:13:10|122.1|120.3|122.1|120.3|122.1|120.3|122.03|120.23|0
1644264800000|2022-02-07 20:13:20|122.23|120.43|122.29|120.49|122.36|120.56|122.23|120.43|0
1644264810000|2022-02-07 20:13:30|122.36|120.56|122.49|120.69|122.49|120.69|122.1|120.3|0
1644264820000|2022-02-07 20:13:40|122.63|120.83|122.76|120.96|122.76|120.96|122.63|120.83|0
1644264830000|2022-02-07 20:13:50|122.63|120.83|122.89|121.09|122.89|121.09|122.56|120.76|0
1644264840000|2022-02-07 20:14:00|123.02|121.22|123.15|121.35|123.15|121.35|122.76|120.96|0
1644264850000|2022-02-07 20:14:10|123.29|121.49|123.29|121.49|123.42|121.62|123.29|121.49|0
1644264860000|2022-02-07 20:14:20|123.15|121.35|123.29|121.49|123.42|121.62|123.15|121.35|0
1644264870000|2022-02-07 20:14:30|123.55|121.75|123.68|121.88|123.68|121.88|123.55|121.75|0
1644264880000|2022-02-07 20:14:40|123.55|121.75|123.15|121.35|123.55|121.75|123.15|121.35|0
1644264890000|2022-02-07 20:14:50|123.29|121.49|124.21|122.41|124.21|122.41|123.29|121.49|0
1644264900000|2022-02-07 20:15:00|124.35|122.55|123.68|121.88|124.35|122.55|123.68|121.88|0
1644264910000|2022-02-07 20:15:10|123.55|121.75|123.28|121.48|123.55|121.75|123.28|121.48|0
1644264920000|2022-02-07 20:15:20|123.15|121.35|123.15|121.35|123.15|121.35|123.02|121.22|0
1644264930000|2022-02-07 20:15:30|123.28|121.48|123.02|121.22|123.28|121.48|122.89|121.09|0
1644264940000|2022-02-07 20:15:40|122.95|121.15|123.15|121.35|123.15|121.35|122.95|121.15|0
1644264950000|2022-02-07 20:15:50|123.02|121.22|123.02|121.22|123.15|121.35|123.02|121.22|0
1644264960000|2022-02-07 20:16:00|122.95|121.15|122.62|120.82|122.95|121.15|122.62|120.82|0
1644264970000|2022-02-07 20:16:10|123.02|121.22|122.95|121.15|123.02|121.22|122.89|121.09|0
1644264980000|2022-02-07 20:16:20|122.89|121.09|122.89|121.09|123.02|121.22|122.89|121.09|0
1644264990000|2022-02-07 20:16:30|122.75|120.95|123.28|121.48|123.28|121.48|122.75|120.95|0
1644265000000|2022-02-07 20:16:40|123.02|121.22|122.75|120.95|123.02|121.22|122.62|120.82|0
1644265010000|2022-02-07 20:16:50|122.89|121.09|122.89|121.09|122.89|121.09|122.82|121.02|0
1644265020000|2022-02-07 20:17:00|122.69|120.89|122.62|120.82|122.69|120.89|122.55|120.75|0
1644265030000|2022-02-07 20:17:10|123.02|121.22|123.15|121.35|123.15|121.35|122.89|121.09|0
1644265040000|2022-02-07 20:17:20|123.28|121.48|123.55|121.75|123.55|121.75|123.28|121.48|0
1644265050000|2022-02-07 20:17:30|123.42|121.62|123.55|121.75|123.68|121.88|123.42|121.62|0
1644265060000|2022-02-07 20:17:40|123.35|121.55|123.35|121.55|123.35|121.55|123.35|121.55|0
1644265070000|2022-02-07 20:17:50|123.28|121.48|123.28|121.48|123.41|121.61|123.28|121.48|0
1644265080000|2022-02-07 20:18:00|122.75|120.95|123.02|121.22|123.02|121.22|122.75|120.95|0
1644265090000|2022-02-07 20:18:10|122.88|121.08|123.02|121.22|123.15|121.35|122.88|121.08|0
1644265100000|2022-02-07 20:18:20|122.82|121.02|122.49|120.69|122.82|121.02|122.49|120.69|0
1644265110000|2022-02-07 20:18:30|122.62|120.82|122.49|120.69|122.62|120.82|122.49|120.69|0
1644265120000|2022-02-07 20:18:40|122.62|120.82|122.09|120.29|122.62|120.82|122.09|120.29|0
1644265130000|2022-02-07 20:18:50|122.22|120.42|122.22|120.42|122.22|120.42|122.09|120.29|0
1644265140000|2022-02-07 20:19:00|122.49|120.69|122.62|120.82|122.75|120.95|122.49|120.69|0
1644265150000|2022-02-07 20:19:10|122.49|120.69|122.22|120.42|122.49|120.69|122.22|120.42|0
1644265160000|2022-02-07 20:19:20|122.36|120.56|122.36|120.56|122.36|120.56|122.36|120.56|0
1644265170000|2022-02-07 20:19:30|122.22|120.42|122.22|120.42|122.22|120.42|122.09|120.29|0
1644265180000|2022-02-07 20:19:40|122.36|120.56|122.29|120.49|122.36|120.56|122.09|120.29|0
1644265190000|2022-02-07 20:19:50|122.22|120.42|121.57|119.77|122.22|120.42|121.57|119.77|0
1644265200000|2022-02-07 20:20:00|121.43|119.63|121.57|119.77|121.57|119.77|121.3|119.5|0
1644265210000|2022-02-07 20:20:10|121.7|119.9|121.04|119.24|121.7|119.9|121.04|119.24|0
1644265220000|2022-02-07 20:20:20|121.17|119.37|120.39|118.59|121.17|119.37|120.39|118.59|0
1644265230000|2022-02-07 20:20:30|120.65|118.85|121.17|119.37|121.17|119.37|120.65|118.85|0
1644265240000|2022-02-07 20:20:40|121.3|119.5|121.04|119.24|121.43|119.63|121.04|119.24|0
1644265250000|2022-02-07 20:20:50|121.17|119.37|121.3|119.5|121.3|119.5|121.17|119.37|0
1644265260000|2022-02-07 20:21:00|120.91|119.11|121.43|119.63|121.43|119.63|120.91|119.11|0
1644265270000|2022-02-07 20:21:10|121.3|119.5|121.3|119.5|121.43|119.63|121.3|119.5|0
1644265280000|2022-02-07 20:21:20|121.43|119.63|121.17|119.37|121.43|119.63|121.17|119.37|0
1644265290000|2022-02-07 20:21:30|121.3|119.5|121.3|119.5|121.43|119.63|121.3|119.5|0
1644265300000|2022-02-07 20:21:40|121.17|119.37|121.17|119.37|121.17|119.37|120.91|119.11|0
1644265310000|2022-02-07 20:21:50|120.91|119.11|120.52|118.72|120.91|119.11|120.38|118.58|0
1644265320000|2022-02-07 20:22:00|120.65|118.85|119.99|118.19|120.65|118.85|119.99|118.19|0
1644265330000|2022-02-07 20:22:10|119.21|117.41|119.99|118.19|119.99|118.19|119.21|117.41|0
1644265340000|2022-02-07 20:22:20|119.6|117.8|119.73|117.93|119.73|117.93|119.6|117.8|0
1644265350000|2022-02-07 20:22:30|119.6|117.8|119.6|117.8|119.6|117.8|119.47|117.67|0
1644265360000|2022-02-07 20:22:40|119.86|118.06|119.99|118.19|120.12|118.32|119.86|118.06|0
1644265370000|2022-02-07 20:22:50|119.6|117.8|119.73|117.93|119.73|117.93|119.47|117.67|0
1644265380000|2022-02-07 20:23:00|120.12|118.32|119.86|118.06|120.38|118.58|119.86|118.06|0
1644265390000|2022-02-07 20:23:10|119.99|118.19|119.92|118.12|120.12|118.32|119.86|118.06|0
1644265400000|2022-02-07 20:23:20|119.86|118.06|120.25|118.45|120.25|118.45|119.86|118.06|0
1644265410000|2022-02-07 20:23:30|120.38|118.58|120.25|118.45|120.38|118.58|120.12|118.32|0
1644265420000|2022-02-07 20:23:40|120.38|118.58|120.12|118.32|120.38|118.58|120.12|118.32|0
1644265430000|2022-02-07 20:23:50|120.18|118.38|120.12|118.32|120.18|118.38|119.99|118.19|0
1644265440000|2022-02-07 20:24:00|119.99|118.19|119.47|117.67|120.05|118.25|119.47|117.67|0
1644265450000|2022-02-07 20:24:10|119.6|117.8|119.6|117.8|119.73|117.93|119.6|117.8|0
1644265460000|2022-02-07 20:24:20|119.47|117.67|119.34|117.54|119.47|117.67|119.34|117.54|0
1644265470000|2022-02-07 20:24:30|119.21|117.41|118.17|116.37|119.21|117.41|117.92|116.12|0
1644265480000|2022-02-07 20:24:40|118.3|116.5|118.3|116.5|118.43|116.63|118.3|116.5|0
1644265490000|2022-02-07 20:24:50|118.56|116.76|118.82|117.02|118.88|117.08|118.56|116.76|0
1644265500000|2022-02-07 20:25:00|118.56|116.76|119.08|117.28|119.08|117.28|118.56|116.76|0
1644265510000|2022-02-07 20:25:10|119.47|117.67|119.73|117.93|119.73|117.93|119.47|117.67|0
1644265520000|2022-02-07 20:25:20|119.6|117.8|119.73|117.93|119.73|117.93|119.6|117.8|0
1644265530000|2022-02-07 20:25:30|118.95|117.15|118.95|117.15|119.08|117.28|118.95|117.15|0
1644265540000|2022-02-07 20:25:40|118.43|116.63|117.92|116.12|118.43|116.63|117.92|116.12|0
1644265550000|2022-02-07 20:25:50|117.85|116.05|118.3|116.5|118.3|116.5|117.79|115.99|0
1644265560000|2022-02-07 20:26:00|118.04|116.24|118.43|116.63|118.56|116.76|118.04|116.24|0
1644265570000|2022-02-07 20:26:10|118.3|116.5|118.43|116.63|118.43|116.63|118.3|116.5|0
1644265580000|2022-02-07 20:26:20|118.17|116.37|117.4|115.6|118.17|116.37|117.4|115.6|0
1644265590000|2022-02-07 20:26:30|117.53|115.73|117.4|115.6|117.53|115.73|117.27|115.47|0
1644265600000|2022-02-07 20:26:40|117.53|115.73|118.17|116.37|118.17|116.37|117.53|115.73|0
1644265610000|2022-02-07 20:26:50|118.04|116.24|117.91|116.11|118.17|116.37|117.91|116.11|0
1644265620000|2022-02-07 20:27:00|117.78|115.98|116.88|115.08|117.78|115.98|116.88|115.08|0
1644265630000|2022-02-07 20:27:10|117.01|115.21|117.4|115.6|117.4|115.6|117.01|115.21|0
1644265640000|2022-02-07 20:27:20|117.53|115.73|117.14|115.34|117.53|115.73|116.76|114.96|0
1644265650000|2022-02-07 20:27:30|117.2|115.4|117.27|115.47|117.27|115.47|117.2|115.4|0
1644265660000|2022-02-07 20:27:40|117.14|115.34|116.88|115.08|117.14|115.34|116.88|115.08|0
1644265670000|2022-02-07 20:27:50|116.5|114.7|115.79|113.99|116.5|114.7|115.79|113.99|0
1644265680000|2022-02-07 20:28:00|115.73|113.93|115.35|113.55|115.73|113.93|115.22|113.42|0
1644265690000|2022-02-07 20:28:10|115.48|113.68|115.48|113.68|115.48|113.68|115.48|113.68|0
1644265700000|2022-02-07 20:28:20|115.86|114.06|116.12|114.32|116.24|114.44|115.86|114.06|0
1644265710000|2022-02-07 20:28:30|115.99|114.19|115.22|113.42|115.99|114.19|115.22|113.42|0
1644265720000|2022-02-07 20:28:40|114.84|113.04|115.03|113.23|115.03|113.23|114.84|113.04|0
1644265730000|2022-02-07 20:28:50|115.1|113.3|114.78|112.98|115.1|113.3|114.78|112.98|0
1644265740000|2022-02-07 20:29:00|114.59|112.79|114.84|113.04|114.84|113.04|114.59|112.79|0
1644265750000|2022-02-07 20:29:10|114.59|112.79|114.33|112.53|114.59|112.79|113.83|112.03|0
1644265760000|2022-02-07 20:29:20|114.59|112.79|114.59|112.79|114.59|112.79|114.46|112.66|0
1644265770000|2022-02-07 20:29:30|114.33|112.53|114.59|112.79|114.59|112.79|114.33|112.53|0
1644265780000|2022-02-07 20:29:40|114.71|112.91|114.71|112.91|114.71|112.91|114.71|112.91|0
1644265790000|2022-02-07 20:29:50|114.46|112.66|114.33|112.53|114.46|112.66|114.33|112.53|0
1644265800000|2022-02-07 20:30:00|114.46|112.66|114.59|112.79|114.59|112.79|114.46|112.66|0
1644265810000|2022-02-07 20:30:10|114.71|112.91|115.6|113.8|115.6|113.8|114.71|112.91|0
1644265820000|2022-02-07 20:30:20|115.99|114.19|115.86|114.06|116.11|114.31|115.79|113.99|0
1644265830000|2022-02-07 20:30:30|115.73|113.93|115.99|114.19|116.11|114.31|115.73|113.93|0
1644265840000|2022-02-07 20:30:40|116.11|114.31|116.24|114.44|116.24|114.44|115.99|114.19|0
1644265850000|2022-02-07 20:30:50|116.11|114.31|116.3|114.5|116.37|114.57|116.11|114.31|0
1644265860000|2022-02-07 20:31:00|116.24|114.44|115.86|114.06|116.24|114.44|115.73|113.93|0
1644265870000|2022-02-07 20:31:10|115.98|114.18|116.24|114.44|116.24|114.44|115.98|114.18|0
1644265880000|2022-02-07 20:31:20|116.37|114.57|116.11|114.31|116.37|114.57|116.11|114.31|0
1644265890000|2022-02-07 20:31:30|115.98|114.18|116.24|114.44|116.24|114.44|115.98|114.18|0
1644265900000|2022-02-07 20:31:40|116.37|114.57|115.98|114.18|116.37|114.57|115.98|114.18|0
1644265910000|2022-02-07 20:31:50|116.11|114.31|115.98|114.18|116.11|114.31|115.86|114.06|0
1644265920000|2022-02-07 20:32:00|116.11|114.31|114.97|113.17|116.11|114.31|114.84|113.04|0
1644265930000|2022-02-07 20:32:10|114.71|112.91|114.84|113.04|114.84|113.04|114.46|112.66|0
1644265940000|2022-02-07 20:32:20|114.71|112.91|114.96|113.16|114.97|113.17|114.52|112.72|0
1644265950000|2022-02-07 20:32:30|114.71|112.91|115.03|113.23|115.03|113.23|114.58|112.78|0
1644265960000|2022-02-07 20:32:40|114.71|112.91|114.96|113.16|115.09|113.29|114.71|112.91|0
1644265970000|2022-02-07 20:32:50|115.09|113.29|115.09|113.29|115.35|113.55|115.09|113.29|0
1644265980000|2022-02-07 20:33:00|115.22|113.42|115.22|113.42|115.22|113.42|115.09|113.29|0
1644265990000|2022-02-07 20:33:10|115.35|113.55|114.84|113.04|115.35|113.55|114.84|113.04|0
1644266000000|2022-02-07 20:33:20|114.96|113.16|114.96|113.16|114.96|113.16|114.96|113.16|0
1644266010000|2022-02-07 20:33:30|115.09|113.29|115.22|113.42|115.35|113.55|115.09|113.29|0
1644266020000|2022-02-07 20:33:40|115.28|113.48|114.58|112.78|115.28|113.48|114.58|112.78|0
1644266030000|2022-02-07 20:33:50|114.46|112.66|114.58|112.78|114.58|112.78|114.08|112.28|0
1644266040000|2022-02-07 20:34:00|114.71|112.91|114.58|112.78|114.71|112.91|114.46|112.66|0
1644266050000|2022-02-07 20:34:10|114.46|112.66|113.7|111.9|114.46|112.66|113.7|111.9|0
1644266060000|2022-02-07 20:34:20|113.57|111.77|113.82|112.02|113.82|112.02|113.19|111.39|0
1644266070000|2022-02-07 20:34:30|113.95|112.15|113.95|112.15|113.95|112.15|113.88|112.08|0
1644266080000|2022-02-07 20:34:40|114.2|112.4|113.95|112.15|114.2|112.4|113.95|112.15|0
1644266090000|2022-02-07 20:34:50|113.82|112.02|114.2|112.4|114.2|112.4|113.82|112.02|0
1644266100000|2022-02-07 20:35:00|114.26|112.46|114.08|112.28|114.33|112.53|114.08|112.28|0
1644266110000|2022-02-07 20:35:10|114.2|112.4|113.44|111.64|114.2|112.4|113.44|111.64|0
1644266120000|2022-02-07 20:35:20|113.32|111.52|113.7|111.9|113.7|111.9|113.32|111.52|0
1644266130000|2022-02-07 20:35:30|113.82|112.02|114.33|112.53|114.33|112.53|113.82|112.02|0
1644266140000|2022-02-07 20:35:40|114.45|112.65|114.07|112.27|114.58|112.78|114.07|112.27|0
1644266150000|2022-02-07 20:35:50|114.2|112.4|114.14|112.34|114.33|112.53|114.07|112.27|0
1644266160000|2022-02-07 20:36:00|114.2|112.4|114.2|112.4|114.45|112.65|114.2|112.4|0
1644266170000|2022-02-07 20:36:10|113.95|112.15|113.57|111.77|113.95|112.15|113.57|111.77|0
1644266180000|2022-02-07 20:36:20|113.7|111.9|113.95|112.15|113.95|112.15|113.7|111.9|0
1644266190000|2022-02-07 20:36:30|114.33|112.53|114.07|112.27|114.33|112.53|114.07|112.27|0
1644266200000|2022-02-07 20:36:40|114.2|112.4|114.45|112.65|114.45|112.65|114.07|112.27|0
1644266210000|2022-02-07 20:36:50|114.71|112.91|115.21|113.41|115.21|113.41|114.71|112.91|0
1644266220000|2022-02-07 20:37:00|115.34|113.54|115.21|113.41|115.34|113.54|115.09|113.29|0
1644266230000|2022-02-07 20:37:10|115.09|113.29|115.09|113.29|115.21|113.41|115.09|113.29|0
1644266240000|2022-02-07 20:37:20|114.96|113.16|114.83|113.03|115.09|113.29|114.71|112.91|0
1644266250000|2022-02-07 20:37:30|114.33|112.53|114.45|112.65|114.45|112.65|114.33|112.53|0
1644266260000|2022-02-07 20:37:40|113.75|111.95|113.32|111.52|113.75|111.95|112.94|111.14|0
1644266270000|2022-02-07 20:37:50|112.81|111.01|112.56|110.76|112.81|111.01|112.44|110.64|0
1644266280000|2022-02-07 20:38:00|112.69|110.89|110.69|108.89|112.69|110.89|110.69|108.89|0
1644266290000|2022-02-07 20:38:10|110.63|108.83|110.94|109.14|110.94|109.14|110.57|108.77|0
1644266300000|2022-02-07 20:38:20|110.57|108.77|110.94|109.14|110.94|109.14|110.44|108.64|0
1644266310000|2022-02-07 20:38:30|110.69|108.89|110.32|108.52|110.69|108.89|109.82|108.02|0
1644266320000|2022-02-07 20:38:40|110.57|108.77|110.32|108.52|110.57|108.77|109.95|108.15|0
1644266330000|2022-02-07 20:38:50|110.69|108.89|110.44|108.64|110.69|108.89|110.32|108.52|0
1644266340000|2022-02-07 20:39:00|110.32|108.52|109.45|107.65|110.32|108.52|109.45|107.65|0
1644266350000|2022-02-07 20:39:10|109.58|107.78|108.47|106.67|109.58|107.78|108.47|106.67|0
1644266360000|2022-02-07 20:39:20|108.72|106.92|108.59|106.79|108.84|107.04|108.59|106.79|0
1644266370000|2022-02-07 20:39:30|108.84|107.04|108.84|107.04|108.96|107.16|108.84|107.04|0
1644266380000|2022-02-07 20:39:40|108.96|107.16|108.84|107.04|109.02|107.22|108.84|107.04|0
1644266390000|2022-02-07 20:39:50|108.96|107.16|108.96|107.16|108.96|107.16|108.59|106.79|0
1644266400000|2022-02-07 20:40:00|108.72|106.92|108.1|106.3|108.72|106.92|108.1|106.3|0
1644266410000|2022-02-07 20:40:10|108.59|106.79|105.38|103.58|108.59|106.79|105.38|103.58|0
1644266420000|2022-02-07 20:40:20|105.44|103.64|105.26|103.46|105.44|103.64|105.01|103.21|0
1644266430000|2022-02-07 20:40:30|107.59|105.79|107.46|105.66|107.59|105.79|107.28|105.48|0
1644266440000|2022-02-07 20:40:40|107.71|105.91|106.85|105.05|107.71|105.91|106.85|105.05|0
1644266450000|2022-02-07 20:40:50|107.1|105.3|107.22|105.42|107.34|105.54|107.1|105.3|0
1644266460000|2022-02-07 20:41:00|107.1|105.3|106.61|104.81|107.1|105.3|106.37|104.57|0
1644266470000|2022-02-07 20:41:10|106.85|105.05|106.97|105.17|106.97|105.17|106.85|105.05|0
1644266480000|2022-02-07 20:41:20|107.1|105.3|106.73|104.93|107.1|105.3|106.73|104.93|0
1644266490000|2022-02-07 20:41:30|107.1|105.3|107.1|105.3|107.28|105.48|107.1|105.3|0
1644266500000|2022-02-07 20:41:40|106.97|105.17|106.73|104.93|107.1|105.3|106.73|104.93|0
1644266510000|2022-02-07 20:41:50|106.24|104.44|106.61|104.81|106.61|104.81|106.12|104.32|0
1644266520000|2022-02-07 20:42:00|106.49|104.69|106.36|104.56|106.49|104.69|106.36|104.56|0
1644266530000|2022-02-07 20:42:10|106.49|104.69|106.49|104.69|106.73|104.93|106.49|104.69|0
1644266540000|2022-02-07 20:42:20|106.24|104.44|106.49|104.69|106.61|104.81|106.24|104.44|0
1644266550000|2022-02-07 20:42:30|106.61|104.81|106.61|104.81|106.97|105.17|106.61|104.81|0
1644266560000|2022-02-07 20:42:40|106.73|104.93|106.61|104.81|106.85|105.05|106.61|104.81|0
1644266570000|2022-02-07 20:42:50|106.79|104.99|106.91|105.11|106.97|105.17|106.36|104.56|0
1644266580000|2022-02-07 20:43:00|106.85|105.05|106.85|105.05|107.09|105.29|106.73|104.93|0
1644266590000|2022-02-07 20:43:10|106.61|104.81|106.85|105.05|106.97|105.17|106.61|104.81|0
1644266600000|2022-02-07 20:43:20|106.91|105.11|107.46|105.66|107.46|105.66|106.91|105.11|0
1644266610000|2022-02-07 20:43:30|107.83|106.03|108.44|106.64|108.56|106.76|107.83|106.03|0
1644266620000|2022-02-07 20:43:40|108.2|106.4|108.32|106.52|108.32|106.52|108.07|106.27|0
1644266630000|2022-02-07 20:43:50|108.38|106.58|108.44|106.64|108.44|106.64|108.32|106.52|0
1644266640000|2022-02-07 20:44:00|108.07|106.27|107.58|105.78|108.07|106.27|107.58|105.78|0
1644266650000|2022-02-07 20:44:10|107.52|105.72|106.85|105.05|107.52|105.72|106.85|105.05|0
1644266660000|2022-02-07 20:44:20|106.73|104.93|106.97|105.17|106.97|105.17|106.73|104.93|0
1644266670000|2022-02-07 20:44:30|106.85|105.05|106.36|104.56|106.85|105.05|106.36|104.56|0
1644266680000|2022-02-07 20:44:40|106.24|104.44|106.12|104.32|106.24|104.44|106.12|104.32|0
1644266690000|2022-02-07 20:44:50|106.24|104.44|106.24|104.44|106.36|104.56|106.24|104.44|0
1644266700000|2022-02-07 20:45:00|105.51|103.71|104.79|102.99|105.51|103.71|103.95|102.15|0
1644266710000|2022-02-07 20:45:10|104.91|103.11|105.15|103.35|105.15|103.35|104.91|103.11|0
1644266720000|2022-02-07 20:45:20|105.03|103.23|104.91|103.11|105.21|103.41|104.91|103.11|0
1644266730000|2022-02-07 20:45:30|105.15|103.35|105.39|103.59|105.39|103.59|104.43|102.63|0
1644266740000|2022-02-07 20:45:40|105.15|103.35|105.15|103.35|105.15|103.35|105.03|103.23|0
1644266750000|2022-02-07 20:45:50|104.43|102.63|105.25|103.45|105.25|103.45|104.43|102.63|0
1644266760000|2022-02-07 20:46:00|104.12|102.32|106.47|104.67|106.47|104.67|103.82|102.02|0
1644266770000|2022-02-07 20:46:10|106.11|104.31|106.71|104.91|106.71|104.91|106.11|104.31|0
1644266780000|2022-02-07 20:46:20|107.07|105.27|106.71|104.91|107.07|105.27|106.71|104.91|0
1644266790000|2022-02-07 20:46:30|106.23|104.43|105.98|104.18|106.23|104.43|105.98|104.18|0
1644266800000|2022-02-07 20:46:40|106.11|104.31|106.47|104.67|106.47|104.67|106.11|104.31|0
1644266810000|2022-02-07 20:46:50|106.59|104.79|106.71|104.91|106.83|105.03|106.59|104.79|0
1644266820000|2022-02-07 20:47:00|106.47|104.67|105.74|103.94|106.47|104.67|105.74|103.94|0
1644266830000|2022-02-07 20:47:10|105.62|103.82|105.74|103.94|105.86|104.06|105.38|103.58|0
1644266840000|2022-02-07 20:47:20|105.5|103.7|105.5|103.7|105.5|103.7|105.5|103.7|0
1644266850000|2022-02-07 20:47:30|105.86|104.06|106.1|104.3|106.1|104.3|105.86|104.06|0
1644266860000|2022-02-07 20:47:40|106.35|104.55|106.35|104.55|106.35|104.55|105.98|104.18|0
1644266870000|2022-02-07 20:47:50|106.71|104.91|106.71|104.91|106.95|105.15|106.71|104.91|0
1644266880000|2022-02-07 20:48:00|107.07|105.27|106.59|104.79|107.07|105.27|106.59|104.79|0
1644266890000|2022-02-07 20:48:10|106.95|105.15|106.95|105.15|106.95|105.15|106.59|104.79|0
1644266900000|2022-02-07 20:48:20|107.07|105.27|106.71|104.91|107.13|105.33|106.71|104.91|0
1644266910000|2022-02-07 20:48:30|106.95|105.15|107.19|105.39|107.25|105.45|106.95|105.15|0
1644266920000|2022-02-07 20:48:40|107.13|105.33|106.46|104.66|107.13|105.33|106.46|104.66|0
1644266930000|2022-02-07 20:48:50|106.71|104.91|107.07|105.27|107.07|105.27|106.71|104.91|0
1644266940000|2022-02-07 20:49:00|106.71|104.91|106.34|104.54|106.71|104.91|106.1|104.3|0
1644266950000|2022-02-07 20:49:10|106.22|104.42|106.34|104.54|106.34|104.54|106.22|104.42|0
1644266960000|2022-02-07 20:49:20|105.74|103.94|105.68|103.88|105.98|104.18|105.68|103.88|0
1644266970000|2022-02-07 20:49:30|104.78|102.98|104.78|102.98|104.96|103.16|104.54|102.74|0
1644266980000|2022-02-07 20:49:40|104.66|102.86|105.26|103.46|105.5|103.7|104.66|102.86|0
1644266990000|2022-02-07 20:49:50|105.02|103.22|105.26|103.46|105.26|103.46|105.02|103.22|0
1644267000000|2022-02-07 20:50:00|106.71|104.91|108.53|106.73|108.53|106.73|106.71|104.91|0
1644267010000|2022-02-07 20:50:10|109.26|107.46|108.77|106.97|109.26|107.46|108.53|106.73|0
1644267020000|2022-02-07 20:50:20|108.95|107.15|108.04|106.24|109.02|107.22|108.04|106.24|0
1644267030000|2022-02-07 20:50:30|107.67|105.87|108.16|106.36|108.16|106.36|107.55|105.75|0
1644267040000|2022-02-07 20:50:40|108.28|106.48|107.43|105.63|108.28|106.48|107.43|105.63|0
1644267050000|2022-02-07 20:50:50|107.67|105.87|107.67|105.87|107.92|106.12|107.67|105.87|0
1644267060000|2022-02-07 20:51:00|107.25|105.45|108.04|106.24|108.04|106.24|107.25|105.45|0
1644267070000|2022-02-07 20:51:10|107.67|105.87|107.55|105.75|107.8|106|107.55|105.75|0
1644267080000|2022-02-07 20:51:20|107.92|106.12|107.8|106|107.92|106.12|107.67|105.87|0
1644267090000|2022-02-07 20:51:30|107.43|105.63|107.19|105.39|107.43|105.63|107.19|105.39|0
1644267100000|2022-02-07 20:51:40|107.07|105.27|105.44|103.64|107.07|105.27|105.44|103.64|0
1644267110000|2022-02-07 20:51:50|105.62|103.82|105.68|103.88|105.86|104.06|105.62|103.82|0
1644267120000|2022-02-07 20:52:00|105.62|103.82|104.9|103.1|105.62|103.82|104.9|103.1|0
1644267130000|2022-02-07 20:52:10|104.42|102.62|103.76|101.96|104.42|102.62|103.76|101.96|0
1644267140000|2022-02-07 20:52:20|103.59|101.79|102.76|100.96|103.59|101.79|102.76|100.96|0
1644267150000|2022-02-07 20:52:30|102.88|101.08|102.88|101.08|102.88|101.08|102.76|100.96|0
1644267160000|2022-02-07 20:52:40|102.64|100.84|101.82|100.02|102.76|100.96|101.82|100.02|0
1644267170000|2022-02-07 20:52:50|101.93|100.13|101.82|100.02|102.17|100.37|101.58|99.78|0
1644267180000|2022-02-07 20:53:00|101.93|100.13|101.58|99.78|101.93|100.13|101.58|99.78|0
1644267190000|2022-02-07 20:53:10|101.11|99.31|100.65|98.85|101.11|99.31|100.65|98.85|0
1644267200000|2022-02-07 20:53:20|100.76|98.96|100.88|99.08|101.35|99.55|100.65|98.85|0
1644267210000|2022-02-07 20:53:30|101.11|99.31|101.35|99.55|101.35|99.55|101.11|99.31|0
1644267220000|2022-02-07 20:53:40|101.82|100.02|102.29|100.49|102.29|100.49|101.82|100.02|0
1644267230000|2022-02-07 20:53:50|102.17|100.37|102.05|100.25|102.17|100.37|102.05|100.25|0
1644267240000|2022-02-07 20:54:00|102.17|100.37|102.76|100.96|102.76|100.96|102.17|100.37|0
1644267250000|2022-02-07 20:54:10|102.17|100.37|101.93|100.13|102.17|100.37|101.93|100.13|0
1644267260000|2022-02-07 20:54:20|101.46|99.66|101.46|99.66|101.46|99.66|101.11|99.31|0
1644267270000|2022-02-07 20:54:30|101.35|99.55|101.7|99.9|101.7|99.9|101.35|99.55|0
1644267280000|2022-02-07 20:54:40|100.41|98.61|100.3|98.5|100.53|98.73|100.3|98.5|0
1644267290000|2022-02-07 20:54:50|100.24|98.44|100.18|98.38|100.53|98.73|100.18|98.38|0
1644267300000|2022-02-07 20:55:00|100.64|98.84|100.99|99.19|101.46|99.66|100.64|98.84|0
1644267310000|2022-02-07 20:55:10|100.88|99.08|100.88|99.08|100.88|99.08|100.64|98.84|0
1644267320000|2022-02-07 20:55:20|101.23|99.43|99.03|97.23|101.23|99.43|99.03|97.23|0
1644267330000|2022-02-07 20:55:30|98.91|97.11|98.8|97|98.91|97.11|98.8|97|0
1644267340000|2022-02-07 20:55:40|98.91|97.11|100.53|98.73|100.65|98.85|98.91|97.11|0
1644267350000|2022-02-07 20:55:50|101.57|99.77|100.07|98.27|101.57|99.77|100.07|98.27|0
1644267360000|2022-02-07 20:56:00|99.83|98.03|99.95|98.15|100.65|98.85|99.83|98.03|0
1644267370000|2022-02-07 20:56:10|99.49|97.69|99.83|98.03|99.83|98.03|99.37|97.57|0
1644267380000|2022-02-07 20:56:20|99.72|97.92|100.3|98.5|100.41|98.61|99.72|97.92|0
1644267390000|2022-02-07 20:56:30|100.41|98.61|100.76|98.96|100.88|99.08|100.3|98.5|0
1644267400000|2022-02-07 20:56:40|101|99.2|101|99.2|101|99.2|100.88|99.08|0
1644267410000|2022-02-07 20:56:50|101.52|99.72|101.46|99.66|101.81|100.01|101.46|99.66|0
1644267420000|2022-02-07 20:57:00|101.23|99.43|101.93|100.13|101.93|100.13|101.23|99.43|0
1644267430000|2022-02-07 20:57:10|101.81|100.01|102.17|100.37|102.17|100.37|101.81|100.01|0
1644267440000|2022-02-07 20:57:20|102.05|100.25|102.4|100.6|102.4|100.6|102.05|100.25|0
1644267450000|2022-02-07 20:57:30|102.52|100.72|102.64|100.84|102.64|100.84|102.4|100.6|0
1644267460000|2022-02-07 20:57:40|102.76|100.96|103.23|101.43|103.23|101.43|102.76|100.96|0
1644267470000|2022-02-07 20:57:50|103.46|101.66|103.11|101.31|103.46|101.66|103.11|101.31|0
1644267480000|2022-02-07 20:58:00|102.75|100.95|102.64|100.84|102.93|101.13|102.64|100.84|0
1644267490000|2022-02-07 20:58:10|102.99|101.19|102.99|101.19|103.23|101.43|102.99|101.19|0
1644267500000|2022-02-07 20:58:20|103.11|101.31|103.17|101.37|103.23|101.43|103.11|101.31|0
1644267510000|2022-02-07 20:58:30|103.23|101.43|103.35|101.55|103.35|101.55|103.11|101.31|0
1644267520000|2022-02-07 20:58:40|103.46|101.66|103.58|101.78|103.88|102.08|103.46|101.66|0
1644267530000|2022-02-07 20:58:50|103.46|101.66|103.82|102.02|103.82|102.02|103.34|101.54|0
1644267540000|2022-02-07 20:59:00|104.06|102.26|104.29|102.49|104.41|102.61|104.06|102.26|0
1644267550000|2022-02-07 20:59:10|104.77|102.97|105.13|103.33|105.37|103.57|104.77|102.97|0
1644267560000|2022-02-07 20:59:20|105.25|103.45|104.89|103.09|105.49|103.69|104.89|103.09|0
1644267570000|2022-02-07 20:59:30|104.29|102.49|104.65|102.85|104.65|102.85|104.29|102.49|0
1644267580000|2022-02-07 20:59:40|104.77|102.97|105.13|103.33|105.13|103.33|104.77|102.97|0
1644267590000|2022-02-07 20:59:50|105.85|104.05|103.65|101.85|105.85|104.05|103.65|101.85|0
1644267600000|2022-02-07 21:00:00|105.48|103.68|105.48|103.68|105.48|103.68|105.48|103.68|0
1644267610000|2022-02-07 21:00:10|106.21|104.41|106.93|105.13|106.93|105.13|106.21|104.41|0
1644267620000|2022-02-07 21:00:20|107.18|105.38|107.06|105.26|107.18|105.38|107.06|105.26|0
1644267630000|2022-02-07 21:00:30|107.42|105.62|107.42|105.62|107.42|105.62|107.18|105.38|0
1644267640000|2022-02-07 21:00:40|107.3|105.5|106.69|104.89|107.3|105.5|106.69|104.89|0
1644267650000|2022-02-07 21:00:50|106.57|104.77|106.21|104.41|106.57|104.77|106.21|104.41|0
1644267660000|2022-02-07 21:01:00|106.45|104.65|106.45|104.65|106.45|104.65|106.33|104.53|0
1644267670000|2022-02-07 21:01:10|106.69|104.89|106.81|105.01|106.81|105.01|106.57|104.77|0
1644267680000|2022-02-07 21:01:20|106.57|104.77|106.45|104.65|106.69|104.89|106.45|104.65|0
1644267690000|2022-02-07 21:01:30|106.33|104.53|106.45|104.65|106.45|104.65|106.33|104.53|0
1644267700000|2022-02-07 21:01:40|106.33|104.53|106.33|104.53|106.57|104.77|106.33|104.53|0
1644267710000|2022-02-07 21:01:50|106.45|104.65|106.33|104.53|106.45|104.65|106.33|104.53|0
1644267720000|2022-02-07 21:02:00|106.38|104.58|106.57|104.77|106.57|104.77|106.38|104.58|0
1644267730000|2022-02-07 21:02:10|106.33|104.53|106.08|104.28|106.45|104.65|106.08|104.28|0
1644267740000|2022-02-07 21:02:20|105.96|104.16|106.33|104.53|106.33|104.53|105.84|104.04|0
1644267750000|2022-02-07 21:02:30|106.45|104.65|106.69|104.89|106.69|104.89|106.45|104.65|0
1644267770000|2022-02-07 21:02:50|106.75|104.95|106.69|104.89|106.81|105.01|106.69|104.89|0
1644267780000|2022-02-07 21:03:00|106.93|105.13|106.93|105.13|106.93|105.13|106.93|105.13|0
1644267790000|2022-02-07 21:03:10|107.05|105.25|107.05|105.25|107.18|105.38|107.05|105.25|0
1644267800000|2022-02-07 21:03:20|107.3|105.5|107.17|105.37|107.42|105.62|107.17|105.37|0
1644267810000|2022-02-07 21:03:30|107.3|105.5|107.3|105.5|107.3|105.5|107.3|105.5|0
1644267820000|2022-02-07 21:03:40|107.17|105.37|107.54|105.74|107.54|105.74|107.17|105.37|0
1644267830000|2022-02-07 21:03:50|107.42|105.62|107.3|105.5|107.42|105.62|107.3|105.5|0
1644267840000|2022-02-07 21:04:00|107.35|105.55|107.35|105.55|107.35|105.55|107.35|105.55|0
1644267850000|2022-02-07 21:04:10|107.42|105.62|107.42|105.62|107.42|105.62|107.42|105.62|0
1644267860000|2022-02-07 21:04:20|107.54|105.74|107.54|105.74|107.66|105.86|107.54|105.74|0
1644267870000|2022-02-07 21:04:30|107.42|105.62|107.42|105.62|107.42|105.62|107.42|105.62|0
1644267880000|2022-02-07 21:04:40|107.17|105.37|107.3|105.5|107.3|105.5|107.17|105.37|0
1644267890000|2022-02-07 21:04:50|107.23|105.43|107.54|105.74|107.54|105.74|107.23|105.43|0
1644267900000|2022-02-07 21:05:00|107.3|105.5|107.17|105.37|107.3|105.5|107.17|105.37|0
1644267910000|2022-02-07 21:05:10|107.42|105.62|107.54|105.74|107.54|105.74|107.29|105.49|0
1644267920000|2022-02-07 21:05:20|107.42|105.62|107.54|105.74|107.54|105.74|107.42|105.62|0
1644267930000|2022-02-07 21:05:30|107.66|105.86|107.17|105.37|107.66|105.86|107.17|105.37|0
1644267940000|2022-02-07 21:05:40|107.35|105.55|107.54|105.74|107.54|105.74|107.35|105.55|0
1644267950000|2022-02-07 21:05:50|107.42|105.62|107.54|105.74|107.54|105.74|107.42|105.62|0
1644267960000|2022-02-07 21:06:00|107.42|105.62|107.42|105.62|107.42|105.62|107.42|105.62|0
1644267970000|2022-02-07 21:06:10|107.29|105.49|107.17|105.37|107.29|105.49|107.17|105.37|0
1644267980000|2022-02-07 21:06:20|107.29|105.49|107.17|105.37|107.29|105.49|107.17|105.37|0
1644267990000|2022-02-07 21:06:30|107.23|105.43|107.42|105.62|107.42|105.62|107.23|105.43|0
1644268000000|2022-02-07 21:06:40|107.29|105.49|107.54|105.74|107.54|105.74|107.29|105.49|0
1644268010000|2022-02-07 21:06:50|107.66|105.86|107.66|105.86|107.66|105.86|107.66|105.86|0
1644268020000|2022-02-07 21:07:00|107.54|105.74|107.54|105.74|107.54|105.74|107.54|105.74|0
1644268030000|2022-02-07 21:07:10|107.66|105.86|107.66|105.86|107.78|105.98|107.66|105.86|0
1644268050000|2022-02-07 21:07:30|107.78|105.98|107.78|105.98|107.78|105.98|107.78|105.98|0
1644268060000|2022-02-07 21:07:40|107.9|106.1|108.02|106.22|108.15|106.35|107.9|106.1|0
1644268070000|2022-02-07 21:07:50|107.9|106.1|107.9|106.1|107.9|106.1|107.9|106.1|0
1644268080000|2022-02-07 21:08:00|107.78|105.98|107.41|105.61|107.78|105.98|107.41|105.61|0
1644268090000|2022-02-07 21:08:10|107.54|105.74|107.54|105.74|107.54|105.74|107.54|105.74|0
1644268100000|2022-02-07 21:08:20|107.41|105.61|107.47|105.67|107.54|105.74|107.41|105.61|0
1644268110000|2022-02-07 21:08:30|107.54|105.74|107.41|105.61|107.54|105.74|107.41|105.61|0
1644268120000|2022-02-07 21:08:40|107.29|105.49|107.11|105.31|107.29|105.49|107.11|105.31|0
1644268130000|2022-02-07 21:08:50|107.29|105.49|107.17|105.37|107.29|105.49|107.17|105.37|0
1644268140000|2022-02-07 21:09:00|107.05|105.25|106.98|105.18|107.05|105.25|106.98|105.18|0
1644268150000|2022-02-07 21:09:10|107.05|105.25|106.93|105.13|107.05|105.25|106.93|105.13|0
1644268160000|2022-02-07 21:09:20|107.05|105.25|107.05|105.25|107.05|105.25|107.05|105.25|0
1644268170000|2022-02-07 21:09:30|107.17|105.37|107.29|105.49|107.47|105.67|107.17|105.37|0
1644268180000|2022-02-07 21:09:40|107.17|105.37|107.05|105.25|107.17|105.37|107.05|105.25|0
1644268190000|2022-02-07 21:09:50|107.1|105.3|107.1|105.3|107.1|105.3|107.1|105.3|0
1644268200000|2022-02-07 21:10:00|107.17|105.37|107.53|105.73|107.53|105.73|107.17|105.37|0
1644268210000|2022-02-07 21:10:10|107.41|105.61|107.29|105.49|107.41|105.61|107.29|105.49|0
1644268220000|2022-02-07 21:10:20|107.41|105.61|107.29|105.49|107.41|105.61|107.29|105.49|0
1644268230000|2022-02-07 21:10:30|107.41|105.61|107.53|105.73|107.53|105.73|107.41|105.61|0
1644268240000|2022-02-07 21:10:40|107.47|105.67|107.47|105.67|107.47|105.67|107.47|105.67|0
1644268250000|2022-02-07 21:10:50|107.53|105.73|107.71|105.91|107.71|105.91|107.53|105.73|0
1644268260000|2022-02-07 21:11:00|107.65|105.85|107.78|105.98|107.78|105.98|107.65|105.85|0
1644268270000|2022-02-07 21:11:10|107.71|105.91|107.41|105.61|107.71|105.91|107.41|105.61|0
1644268280000|2022-02-07 21:11:20|107.53|105.73|107.53|105.73|107.53|105.73|107.53|105.73|0
1644268290000|2022-02-07 21:11:30|107.59|105.79|107.41|105.61|107.59|105.79|107.41|105.61|0
1644268300000|2022-02-07 21:11:40|107.47|105.67|107.53|105.73|107.53|105.73|107.47|105.67|0
1644268310000|2022-02-07 21:11:50|107.65|105.85|107.53|105.73|107.65|105.85|107.53|105.73|0
1644268320000|2022-02-07 21:12:00|107.65|105.85|107.78|105.98|107.78|105.98|107.65|105.85|0
1644268330000|2022-02-07 21:12:10|107.9|106.1|107.9|106.1|107.9|106.1|107.9|106.1|0
1644268340000|2022-02-07 21:12:20|107.78|105.98|107.78|105.98|107.78|105.98|107.78|105.98|0
1644268350000|2022-02-07 21:12:30|107.71|105.91|107.53|105.73|107.71|105.91|107.53|105.73|0
1644268360000|2022-02-07 21:12:40|107.41|105.61|107.53|105.73|107.53|105.73|107.41|105.61|0
1644268370000|2022-02-07 21:12:50|107.41|105.61|107.53|105.73|107.53|105.73|107.41|105.61|0
1644268380000|2022-02-07 21:13:00|107.65|105.85|107.65|105.85|107.65|105.85|107.53|105.73|0
1644268390000|2022-02-07 21:13:10|107.77|105.97|108.02|106.22|108.02|106.22|107.77|105.97|0
1644268400000|2022-02-07 21:13:20|108.14|106.34|108.14|106.34|108.14|106.34|108.02|106.22|0
1644268410000|2022-02-07 21:13:30|108.26|106.46|108.51|106.71|108.51|106.71|108.26|106.46|0
1644268420000|2022-02-07 21:13:40|108.44|106.64|108.26|106.46|108.44|106.64|108.26|106.46|0
1644268430000|2022-02-07 21:13:50|108.14|106.34|108.02|106.22|108.14|106.34|108.02|106.22|0
1644268440000|2022-02-07 21:14:00|108.14|106.34|107.9|106.1|108.14|106.34|107.9|106.1|0
1644268450000|2022-02-07 21:14:10|108.02|106.22|108.02|106.22|108.02|106.22|108.02|106.22|0
1644268460000|2022-02-07 21:14:20|108.14|106.34|108.26|106.46|108.26|106.46|108.14|106.34|0
1644268470000|2022-02-07 21:14:30|108.14|106.34|108.14|106.34|108.14|106.34|108.14|106.34|0
1644268480000|2022-02-07 21:14:40|108.26|106.46|108.38|106.58|108.38|106.58|108.26|106.46|0
1644268490000|2022-02-07 21:14:50|108.14|106.34|108.08|106.28|108.14|106.34|108.08|106.28|0
1644268500000|2022-02-07 21:15:00|108.02|106.22|108.02|106.22|108.02|106.22|108.02|106.22|0
1644268520000|2022-02-07 21:15:20|108.09|105.89|108.09|105.89|108.09|105.89|108.09|105.89|0
1644268530000|2022-02-07 21:15:30|108.03|105.83|108.03|105.83|108.03|105.83|108.03|105.83|0
1644268540000|2022-02-07 21:15:40|108.09|105.89|108.22|106.02|108.22|106.02|108.09|105.89|0
1644268550000|2022-02-07 21:15:50|108.09|105.89|108.09|105.89|108.22|106.02|108.09|105.89|0
1644268560000|2022-02-07 21:16:00|108.22|106.02|108.09|105.89|108.22|106.02|108.09|105.89|0
1644268570000|2022-02-07 21:16:10|107.97|105.77|108.22|106.02|108.22|106.02|107.97|105.77|0
1644268580000|2022-02-07 21:16:20|108.34|106.14|108.4|106.2|108.4|106.2|108.34|106.14|0
1644268590000|2022-02-07 21:16:30|108.46|106.26|108.22|106.02|108.46|106.26|108.22|106.02|0
1644268600000|2022-02-07 21:16:40|108.09|105.89|108.09|105.89|108.09|105.89|108.09|105.89|0
1644268610000|2022-02-07 21:16:50|108.58|106.38|108.58|106.38|108.58|106.38|108.58|106.38|0
1644268620000|2022-02-07 21:17:00|108.52|106.32|108.4|106.2|108.52|106.32|108.4|106.2|0
1644268630000|2022-02-07 21:17:10|108.46|106.26|108.34|106.14|108.46|106.26|108.34|106.14|0
1644268640000|2022-02-07 21:17:20|108.21|106.01|108.09|105.89|108.21|106.01|108.09|105.89|0
1644268650000|2022-02-07 21:17:30|108.21|106.01|108.21|106.01|108.21|106.01|108.21|106.01|0
1644268660000|2022-02-07 21:17:40|108.09|105.89|108.21|106.01|108.21|106.01|108.09|105.89|0
1644268670000|2022-02-07 21:17:50|108.09|105.89|108.09|105.89|108.09|105.89|108.09|105.89|0
1644268690000|2022-02-07 21:18:10|107.97|105.77|107.97|105.77|107.97|105.77|107.97|105.77|0
1644268710000|2022-02-07 21:18:30|107.85|105.65|107.85|105.65|107.97|105.77|107.85|105.65|0
1644268720000|2022-02-07 21:18:40|107.72|105.52|107.72|105.52|107.72|105.52|107.72|105.52|0
1644268730000|2022-02-07 21:18:50|107.6|105.4|107.6|105.4|107.6|105.4|107.6|105.4|0
1644268750000|2022-02-07 21:19:10|107.72|105.52|107.85|105.65|107.85|105.65|107.72|105.52|0
1644268760000|2022-02-07 21:19:20|107.72|105.52|107.72|105.52|107.72|105.52|107.72|105.52|0
1644268770000|2022-02-07 21:19:30|107.6|105.4|107.6|105.4|107.6|105.4|107.6|105.4|0
1644268780000|2022-02-07 21:19:40|107.72|105.52|107.9|105.7|107.9|105.7|107.72|105.52|0
1644268790000|2022-02-07 21:19:50|107.85|105.65|107.9|105.7|107.97|105.77|107.85|105.65|0
1644268800000|2022-02-07 21:20:00|108.09|105.89|108.09|105.89|108.09|105.89|108.03|105.83|0
1644268810000|2022-02-07 21:20:10|108.21|106.01|108.21|106.01|108.21|106.01|108.21|106.01|0
1644268820000|2022-02-07 21:20:20|108.15|105.95|108.09|105.89|108.21|106.01|108.09|105.89|0
1644268860000|2022-02-07 21:21:00|108.21|106.01|108.21|106.01|108.21|106.01|108.21|106.01|0
1644268900000|2022-02-07 21:21:40|108.09|105.89|107.84|105.64|108.09|105.89|107.84|105.64|0
1644268920000|2022-02-07 21:22:00|107.97|105.77|108.09|105.89|108.09|105.89|107.97|105.77|0
1644268930000|2022-02-07 21:22:10|107.9|105.7|107.9|105.7|107.9|105.7|107.9|105.7|0
1644268940000|2022-02-07 21:22:20|107.84|105.64|107.84|105.64|107.84|105.64|107.84|105.64|0
1644268950000|2022-02-07 21:22:30|107.96|105.76|107.96|105.76|107.96|105.76|107.96|105.76|0
1644268960000|2022-02-07 21:22:40|108.09|105.89|107.96|105.76|108.09|105.89|107.96|105.76|0
1644268970000|2022-02-07 21:22:50|107.9|105.7|107.96|105.76|107.96|105.76|107.9|105.7|0
1644268980000|2022-02-07 21:23:00|108.09|105.89|108.09|105.89|108.09|105.89|108.09|105.89|0
1644269000000|2022-02-07 21:23:20|108.21|106.01|108.21|106.01|108.21|106.01|108.21|106.01|0
1644269010000|2022-02-07 21:23:30|108.09|105.89|108.14|105.94|108.14|105.94|107.96|105.76|0
1644269020000|2022-02-07 21:23:40|108.09|105.89|107.96|105.76|108.09|105.89|107.96|105.76|0
1644269030000|2022-02-07 21:23:50|108.02|105.82|107.96|105.76|108.02|105.82|107.96|105.76|0
1644269040000|2022-02-07 21:24:00|108.09|105.89|108.09|105.89|108.09|105.89|108.09|105.89|0
1644269050000|2022-02-07 21:24:10|107.84|105.64|107.84|105.64|107.84|105.64|107.84|105.64|0
1644269060000|2022-02-07 21:24:20|107.96|105.76|108.09|105.89|108.09|105.89|107.96|105.76|0
1644269070000|2022-02-07 21:24:30|108.08|105.88|107.96|105.76|108.08|105.88|107.96|105.76|0
1644269080000|2022-02-07 21:24:40|108.02|105.82|108.02|105.82|108.02|105.82|108.02|105.82|0
1644269090000|2022-02-07 21:24:50|108.08|105.88|108.08|105.88|108.08|105.88|108.08|105.88|0
1644269100000|2022-02-07 21:25:00|108.21|106.01|108.08|105.88|108.21|106.01|108.08|105.88|0
1644269120000|2022-02-07 21:25:20|108.21|106.01|108.21|106.01|108.21|106.01|108.21|106.01|0
1644269130000|2022-02-07 21:25:30|108.45|106.25|108.57|106.37|108.57|106.37|108.45|106.25|0
1644269140000|2022-02-07 21:25:40|108.7|106.5|108.7|106.5|108.7|106.5|108.63|106.43|0
1644269150000|2022-02-07 21:25:50|108.82|106.62|108.7|106.5|108.82|106.62|108.7|106.5|0
1644269160000|2022-02-07 21:26:00|108.57|106.37|108.45|106.25|108.57|106.37|108.45|106.25|0
1644269170000|2022-02-07 21:26:10|108.33|106.13|108.45|106.25|108.45|106.25|108.33|106.13|0
1644269180000|2022-02-07 21:26:20|108.33|106.13|108.33|106.13|108.33|106.13|108.33|106.13|0
1644269190000|2022-02-07 21:26:30|108.39|106.19|108.39|106.19|108.39|106.19|108.39|106.19|0
1644269200000|2022-02-07 21:26:40|108.51|106.31|108.33|106.13|108.51|106.31|108.33|106.13|0
1644269220000|2022-02-07 21:27:00|108.45|106.25|108.45|106.25|108.45|106.25|108.45|106.25|0
1644269230000|2022-02-07 21:27:10|108.57|106.37|108.69|106.49|108.69|106.49|108.57|106.37|0
1644269240000|2022-02-07 21:27:20|108.82|106.62|108.69|106.49|108.82|106.62|108.69|106.49|0
1644269250000|2022-02-07 21:27:30|108.82|106.62|108.82|106.62|108.82|106.62|108.82|106.62|0
1644269260000|2022-02-07 21:27:40|108.57|106.37|108.57|106.37|108.57|106.37|108.57|106.37|0
1644269270000|2022-02-07 21:27:50|108.51|106.31|108.45|106.25|108.51|106.31|108.45|106.25|0
1644269280000|2022-02-07 21:28:00|108.51|106.31|108.45|106.25|108.51|106.31|108.45|106.25|0
1644269290000|2022-02-07 21:28:10|108.33|106.13|108.38|106.18|108.38|106.18|108.33|106.13|0
1644269300000|2022-02-07 21:28:20|108.51|106.31|108.45|106.25|108.51|106.31|108.45|106.25|0
1644269310000|2022-02-07 21:28:30|108.33|106.13|108.33|106.13|108.33|106.13|108.33|106.13|0
1644269320000|2022-02-07 21:28:40|108.38|106.18|108.45|106.25|108.45|106.25|108.38|106.18|0
1644269330000|2022-02-07 21:28:50|108.38|106.18|108.45|106.25|108.45|106.25|108.38|106.18|0
1644269340000|2022-02-07 21:29:00|108.57|106.37|108.45|106.25|108.57|106.37|108.45|106.25|0
1644269350000|2022-02-07 21:29:10|108.57|106.37|108.57|106.37|108.57|106.37|108.57|106.37|0
1644269380000|2022-02-07 21:29:40|108.63|106.43|108.81|106.61|108.81|106.61|108.63|106.43|0
1644269390000|2022-02-07 21:29:50|108.87|106.67|108.75|106.55|108.87|106.67|108.75|106.55|0
1644269400000|2022-02-07 21:30:00|108.69|106.49|108.45|106.25|108.69|106.49|108.45|106.25|0
1644269410000|2022-02-07 21:30:10|108.57|106.37|108.57|106.37|108.57|106.37|108.57|106.37|0
1644269440000|2022-02-07 21:30:40|108.32|106.12|108.32|106.12|108.57|106.37|108.32|106.12|0
1644269450000|2022-02-07 21:30:50|108.57|106.37|108.32|106.12|108.57|106.37|108.32|106.12|0
1644269460000|2022-02-07 21:31:00|108.45|106.25|108.45|106.25|108.45|106.25|108.45|106.25|0
1644269470000|2022-02-07 21:31:10|108.57|106.37|108.57|106.37|108.57|106.37|108.57|106.37|0
1644269480000|2022-02-07 21:31:20|108.45|106.25|108.69|106.49|108.69|106.49|108.44|106.24|0
1644269490000|2022-02-07 21:31:30|108.57|106.37|108.57|106.37|108.57|106.37|108.57|106.37|0
1644269530000|2022-02-07 21:32:10|108.44|106.24|108.44|106.24|108.44|106.24|108.44|106.24|0
1644269540000|2022-02-07 21:32:20|108.5|106.3|108.57|106.37|108.57|106.37|108.5|106.3|0
1644269550000|2022-02-07 21:32:30|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1644269560000|2022-02-07 21:32:40|108.57|106.37|108.69|106.49|108.69|106.49|108.57|106.37|0
1644269570000|2022-02-07 21:32:50|108.57|106.37|108.57|106.37|108.57|106.37|108.57|106.37|0
1644269580000|2022-02-07 21:33:00|108.44|106.24|108.44|106.24|108.44|106.24|108.32|106.12|0
1644269590000|2022-02-07 21:33:10|108.32|106.12|108.32|106.12|108.32|106.12|108.32|106.12|0
1644269610000|2022-02-07 21:33:30|108.44|106.24|108.44|106.24|108.44|106.24|108.44|106.24|0
1644269620000|2022-02-07 21:33:40|108.57|106.37|108.57|106.37|108.57|106.37|108.57|106.37|0
1644269630000|2022-02-07 21:33:50|108.56|106.36|108.56|106.36|108.56|106.36|108.56|106.36|0
1644269650000|2022-02-07 21:34:10|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1644269680000|2022-02-07 21:34:40|108.81|106.61|108.81|106.61|108.81|106.61|108.81|106.61|0
1644269690000|2022-02-07 21:34:50|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1644269700000|2022-02-07 21:35:00|108.81|106.61|108.81|106.61|108.81|106.61|108.81|106.61|0
1644269710000|2022-02-07 21:35:10|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1644269730000|2022-02-07 21:35:30|108.81|106.61|108.81|106.61|108.81|106.61|108.81|106.61|0
1644269740000|2022-02-07 21:35:40|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1644269760000|2022-02-07 21:36:00|108.74|106.54|108.69|106.49|108.74|106.54|108.69|106.49|0
1644269770000|2022-02-07 21:36:10|108.74|106.54|108.81|106.61|108.81|106.61|108.74|106.54|0
1644269790000|2022-02-07 21:36:30|108.93|106.73|108.87|106.67|108.93|106.73|108.81|106.61|0
1644269800000|2022-02-07 21:36:40|108.81|106.61|108.81|106.61|108.81|106.61|108.81|106.61|0
1644269820000|2022-02-07 21:37:00|108.93|106.73|108.93|106.73|108.93|106.73|108.93|106.73|0
1644269840000|2022-02-07 21:37:20|108.87|106.67|109.05|106.85|109.05|106.85|108.87|106.67|0
1644269850000|2022-02-07 21:37:30|108.99|106.79|108.93|106.73|108.99|106.79|108.93|106.73|0
1644269860000|2022-02-07 21:37:40|108.99|106.79|108.93|106.73|109.05|106.85|108.93|106.73|0
1644269870000|2022-02-07 21:37:50|109.05|106.85|109.05|106.85|109.05|106.85|109.05|106.85|0
1644269890000|2022-02-07 21:38:10|108.93|106.73|108.93|106.73|108.93|106.73|108.93|106.73|0
1644269930000|2022-02-07 21:38:50|109.05|106.85|108.93|106.73|109.05|106.85|108.93|106.73|0
1644269940000|2022-02-07 21:39:00|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1644269950000|2022-02-07 21:39:10|108.68|106.48|108.68|106.48|108.68|106.48|108.68|106.48|0
1644270000000|2022-02-07 21:40:00|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1644270010000|2022-02-07 21:40:10|108.56|106.36|108.62|106.42|108.62|106.42|108.56|106.36|0
1644270020000|2022-02-07 21:40:20|108.56|106.36|108.56|106.36|108.56|106.36|108.56|106.36|0
1644270030000|2022-02-07 21:40:30|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1644270040000|2022-02-07 21:40:40|108.56|106.36|108.56|106.36|108.56|106.36|108.56|106.36|0
1644270050000|2022-02-07 21:40:50|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1644270060000|2022-02-07 21:41:00|108.68|106.48|108.68|106.48|108.68|106.48|108.62|106.42|0
1644270070000|2022-02-07 21:41:10|108.56|106.36|108.56|106.36|108.56|106.36|108.56|106.36|0
1644270090000|2022-02-07 21:41:30|108.43|106.23|108.43|106.23|108.43|106.23|108.43|106.23|0
1644270100000|2022-02-07 21:41:40|108.49|106.29|108.49|106.29|108.56|106.36|108.49|106.29|0
1644270110000|2022-02-07 21:41:50|108.56|106.36|108.56|106.36|108.56|106.36|108.49|106.29|0
1644270120000|2022-02-07 21:42:00|108.43|106.23|108.43|106.23|108.43|106.23|108.43|106.23|0
1644270130000|2022-02-07 21:42:10|108.31|106.11|108.31|106.11|108.31|106.11|108.31|106.11|0
1644270150000|2022-02-07 21:42:30|108.19|105.99|108.19|105.99|108.19|105.99|108.19|105.99|0
1644270160000|2022-02-07 21:42:40|108.43|106.23|108.31|106.11|108.43|106.23|108.31|106.11|0
1644270180000|2022-02-07 21:43:00|108.37|106.17|108.31|106.11|108.37|106.17|108.31|106.11|0
1644270200000|2022-02-07 21:43:20|108.43|106.23|108.43|106.23|108.43|106.23|108.43|106.23|0
1644270230000|2022-02-07 21:43:50|108.19|105.99|108.19|105.99|108.19|105.99|108.19|105.99|0
1644270250000|2022-02-07 21:44:10|108.43|106.23|108.43|106.23|108.43|106.23|108.43|106.23|0
1644270270000|2022-02-07 21:44:30|108.49|106.29|108.49|106.29|108.49|106.29|108.49|106.29|0
1644270280000|2022-02-07 21:44:40|108.43|106.23|108.31|106.11|108.43|106.23|108.31|106.11|0
1644270320000|2022-02-07 21:45:20|108.19|105.99|108.19|105.99|108.19|105.99|108.19|105.99|0
1644270350000|2022-02-07 21:45:50|108.06|105.86|108.19|105.99|108.19|105.99|108.06|105.86|0
1644270360000|2022-02-07 21:46:00|108.31|106.11|108.31|106.11|108.31|106.11|108.31|106.11|0
1644270380000|2022-02-07 21:46:20|108.18|105.98|108.06|105.86|108.18|105.98|108.06|105.86|0
1644270430000|2022-02-07 21:47:10|107.94|105.74|107.94|105.74|107.94|105.74|107.94|105.74|0
1644270440000|2022-02-07 21:47:20|107.82|105.62|107.82|105.62|107.82|105.62|107.82|105.62|0
1644270460000|2022-02-07 21:47:40|107.94|105.74|107.94|105.74|107.94|105.74|107.88|105.68|0
1644270470000|2022-02-07 21:47:50|107.82|105.62|107.82|105.62|107.82|105.62|107.82|105.62|0
1644270510000|2022-02-07 21:48:30|107.87|105.67|107.94|105.74|107.94|105.74|107.87|105.67|0
1644270520000|2022-02-07 21:48:40|108.06|105.86|108.06|105.86|108.06|105.86|108.06|105.86|0
1644270540000|2022-02-07 21:49:00|108.18|105.98|108.18|105.98|108.3|106.1|108.18|105.98|0
1644270560000|2022-02-07 21:49:20|108.3|106.1|108.3|106.1|108.3|106.1|108.3|106.1|0
1644270570000|2022-02-07 21:49:30|108.18|105.98|108.18|105.98|108.18|105.98|108.18|105.98|0
1644270590000|2022-02-07 21:49:50|108.3|106.1|108.3|106.1|108.3|106.1|108.3|106.1|0
1644270600000|2022-02-07 21:50:00|108.43|106.23|108.43|106.23|108.43|106.23|108.43|106.23|0
1644270640000|2022-02-07 21:50:40|108.36|106.16|108.18|105.98|108.36|106.16|108.18|105.98|0
1644270650000|2022-02-07 21:50:50|108.3|106.1|108.3|106.1|108.3|106.1|108.3|106.1|0
1644270680000|2022-02-07 21:51:20|108.42|106.22|108.42|106.22|108.42|106.22|108.42|106.22|0
1644270710000|2022-02-07 21:51:50|108.55|106.35|108.55|106.35|108.55|106.35|108.55|106.35|0
1644270760000|2022-02-07 21:52:40|108.67|106.47|108.67|106.47|108.67|106.47|108.67|106.47|0
1644270780000|2022-02-07 21:53:00|108.73|106.53|108.73|106.53|108.73|106.53|108.73|106.53|0
1644270790000|2022-02-07 21:53:10|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1644270800000|2022-02-07 21:53:20|108.79|106.59|108.79|106.59|108.91|106.71|108.79|106.59|0
1644270820000|2022-02-07 21:53:40|108.67|106.47|108.67|106.47|108.67|106.47|108.67|106.47|0
1644270830000|2022-02-07 21:53:50|108.73|106.53|108.79|106.59|108.79|106.59|108.73|106.53|0
1644270840000|2022-02-07 21:54:00|108.85|106.65|108.85|106.65|108.85|106.65|108.79|106.59|0
1644270850000|2022-02-07 21:54:10|108.91|106.71|108.79|106.59|108.91|106.71|108.79|106.59|0
1644270870000|2022-02-07 21:54:30|108.91|106.71|108.91|106.71|108.91|106.71|108.85|106.65|0
1644270890000|2022-02-07 21:54:50|109.03|106.83|109.16|106.96|109.16|106.96|109.03|106.83|0
1644270900000|2022-02-07 21:55:00|109.03|106.83|109.03|106.83|109.03|106.83|109.03|106.83|0
1644270910000|2022-02-07 21:55:10|108.91|106.71|108.91|106.71|108.97|106.77|108.91|106.71|0
1644270960000|2022-02-07 21:56:00|109.03|106.83|108.97|106.77|109.03|106.83|108.97|106.77|0
1644270970000|2022-02-07 21:56:10|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1644270980000|2022-02-07 21:56:20|108.97|106.77|108.97|106.77|108.97|106.77|108.97|106.77|0
1644270990000|2022-02-07 21:56:30|109.03|106.83|108.97|106.77|109.03|106.83|108.97|106.77|0
1644271000000|2022-02-07 21:56:40|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1644271010000|2022-02-07 21:56:50|109.03|106.83|109.03|106.83|109.03|106.83|109.03|106.83|0
1644271030000|2022-02-07 21:57:10|108.79|106.59|108.79|106.59|108.79|106.59|108.79|106.59|0
1644271070000|2022-02-07 21:57:50|108.72|106.52|108.72|106.52|108.72|106.52|108.72|106.52|0
1644271080000|2022-02-07 21:58:00|108.79|106.59|108.79|106.59|108.79|106.59|108.79|106.59|0
1644271090000|2022-02-07 21:58:10|108.84|106.64|108.79|106.59|108.84|106.64|108.79|106.59|0
1644271100000|2022-02-07 21:58:20|108.78|106.58|108.66|106.46|108.78|106.58|108.66|106.46|0
1644271150000|2022-02-07 21:59:10|108.54|106.34|108.42|106.22|108.54|106.34|108.42|106.22|0
1644271160000|2022-02-07 21:59:20|108.54|106.34|108.66|106.46|108.66|106.46|108.54|106.34|0
1644271190000|2022-02-07 21:59:50|108.6|106.4|108.6|106.4|108.72|106.52|108.6|106.4|0
1644271200000|2022-02-07 22:00:00|108.44|106.24|108.55|106.35|108.55|106.35|108.44|106.24|0
1644271310000|2022-02-07 22:01:50|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1644271350000|2022-02-07 22:02:30|108.6|106.4|108.62|106.42|108.62|106.42|108.6|106.4|0
1644271390000|2022-02-07 22:03:10|108.8|106.6|108.92|106.72|108.92|106.72|108.8|106.6|0
1644271400000|2022-02-07 22:03:20|108.66|106.46|108.66|106.46|108.66|106.46|108.66|106.46|0
1644271410000|2022-02-07 22:03:30|108.6|106.4|108.6|106.4|108.6|106.4|108.6|106.4|0
1644271420000|2022-02-07 22:03:40|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1644271440000|2022-02-07 22:04:00|108.73|106.53|108.74|106.54|108.74|106.54|108.73|106.53|0
1644271500000|2022-02-07 22:05:00|108.92|106.72|108.92|106.72|108.92|106.72|108.92|106.72|0
1644271520000|2022-02-07 22:05:20|108.74|106.54|108.74|106.54|108.74|106.54|108.74|106.54|0
1644271560000|2022-02-07 22:06:00|108.72|106.52|108.72|106.52|108.72|106.52|108.72|106.52|0
1644271630000|2022-02-07 22:07:10|108.71|106.51|108.71|106.51|108.71|106.51|108.71|106.51|0
1644271640000|2022-02-07 22:07:20|108.67|106.47|108.63|106.43|108.67|106.47|108.63|106.43|0
1644271650000|2022-02-07 22:07:30|108.72|106.52|108.67|106.47|108.72|106.52|108.67|106.47|0
1644271670000|2022-02-07 22:07:50|108.63|106.43|108.74|106.54|108.74|106.54|108.63|106.43|0
1644271690000|2022-02-07 22:08:10|108.72|106.52|108.72|106.52|108.72|106.52|108.72|106.52|0
1644271700000|2022-02-07 22:08:20|108.71|106.51|108.72|106.52|108.72|106.52|108.71|106.51|0
1644271780000|2022-02-07 22:09:40|108.7|106.5|108.7|106.5|108.7|106.5|108.7|106.5|0
1644271790000|2022-02-07 22:09:50|108.72|106.52|108.72|106.52|108.72|106.52|108.72|106.52|0
1644271810000|2022-02-07 22:10:10|108.65|106.45|108.72|106.52|108.72|106.52|108.65|106.45|0
1644271830000|2022-02-07 22:10:30|108.68|106.48|108.68|106.48|108.68|106.48|108.68|106.48|0
1644271890000|2022-02-07 22:11:30|108.66|106.46|108.66|106.46|108.66|106.46|108.66|106.46|0
1644271900000|2022-02-07 22:11:40|108.76|106.56|108.76|106.56|108.76|106.56|108.76|106.56|0
1644271930000|2022-02-07 22:12:10|108.77|106.57|108.77|106.57|108.77|106.57|108.77|106.57|0
1644271940000|2022-02-07 22:12:20|108.7|106.5|108.7|106.5|108.7|106.5|108.7|106.5|0
1644271950000|2022-02-07 22:12:30|108.77|106.57|108.77|106.57|108.77|106.57|108.77|106.57|0
1644272020000|2022-02-07 22:13:40|108.79|106.59|108.79|106.59|108.79|106.59|108.79|106.59|0
1644272030000|2022-02-07 22:13:50|108.77|106.57|108.77|106.57|108.77|106.57|108.77|106.57|0
1644272130000|2022-02-07 22:15:30|108.68|106.48|108.68|106.48|108.68|106.48|108.68|106.48|0
1644272190000|2022-02-07 22:16:30|108.59|106.39|108.59|106.39|108.59|106.39|108.59|106.39|0
1644272200000|2022-02-07 22:16:40|108.68|106.48|108.68|106.48|108.68|106.48|108.68|106.48|0
1644272240000|2022-02-07 22:17:20|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1644272310000|2022-02-07 22:18:30|108.64|106.44|108.64|106.44|108.64|106.44|108.64|106.44|0
1644272330000|2022-02-07 22:18:50|108.6|106.4|108.6|106.4|108.6|106.4|108.6|106.4|0
1644272370000|2022-02-07 22:19:30|108.51|106.31|108.5|106.3|108.51|106.31|108.5|106.3|0
1644272450000|2022-02-07 22:20:50|108.64|106.44|108.64|106.44|108.64|106.44|108.64|106.44|0
1644272490000|2022-02-07 22:21:30|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1644272500000|2022-02-07 22:21:40|108.9|106.7|108.73|106.53|108.9|106.7|108.73|106.53|0
1644272520000|2022-02-07 22:22:00|108.9|106.7|108.9|106.7|108.9|106.7|108.9|106.7|0
1644272550000|2022-02-07 22:22:30|108.92|106.72|108.92|106.72|108.92|106.72|108.92|106.72|0
1644272560000|2022-02-07 22:22:40|108.98|106.78|108.9|106.7|108.98|106.78|108.9|106.7|0
1644272660000|2022-02-07 22:24:20|108.72|106.52|108.9|106.7|108.9|106.7|108.72|106.52|0
1644272670000|2022-02-07 22:24:30|108.83|106.63|108.83|106.63|108.83|106.63|108.83|106.63|0
1644272690000|2022-02-07 22:24:50|108.78|106.58|108.78|106.58|108.78|106.58|108.78|106.58|0
1644272710000|2022-02-07 22:25:10|108.72|106.52|108.72|106.52|108.72|106.52|108.7|106.5|0
1644272720000|2022-02-07 22:25:20|108.74|106.54|108.74|106.54|108.74|106.54|108.74|106.54|0
1644272740000|2022-02-07 22:25:40|108.81|106.61|108.81|106.61|108.81|106.61|108.81|106.61|0
1644272750000|2022-02-07 22:25:50|108.74|106.54|108.8|106.6|108.83|106.63|108.74|106.54|0
1644272790000|2022-02-07 22:26:30|108.79|106.59|108.79|106.59|108.79|106.59|108.79|106.59|0
1644272810000|2022-02-07 22:26:50|108.81|106.61|108.81|106.61|108.81|106.61|108.81|106.61|0
1644272820000|2022-02-07 22:27:00|108.7|106.5|108.7|106.5|108.7|106.5|108.7|106.5|0
1644272830000|2022-02-07 22:27:10|108.85|106.65|108.85|106.65|108.85|106.65|108.85|106.65|0
1644272850000|2022-02-07 22:27:30|108.81|106.61|108.81|106.61|108.81|106.61|108.81|106.61|0
1644272860000|2022-02-07 22:27:40|108.79|106.59|108.79|106.59|108.79|106.59|108.79|106.59|0
1644272870000|2022-02-07 22:27:50|108.74|106.54|108.74|106.54|108.74|106.54|108.74|106.54|0
1644272880000|2022-02-07 22:28:00|108.67|106.47|108.74|106.54|108.74|106.54|108.67|106.47|0
1644272930000|2022-02-07 22:28:50|108.68|106.48|108.68|106.48|108.68|106.48|108.68|106.48|0
1644272940000|2022-02-07 22:29:00|108.66|106.46|108.72|106.52|108.72|106.52|108.66|106.46|0
1644272990000|2022-02-07 22:29:50|108.58|106.38|108.58|106.38|108.58|106.38|108.58|106.38|0
1644273000000|2022-02-07 22:30:00|108.52|106.32|108.52|106.32|108.52|106.32|108.52|106.32|0
1644273010000|2022-02-07 22:30:10|108.54|106.34|108.54|106.34|108.54|106.34|108.54|106.34|0
1644273040000|2022-02-07 22:30:40|108.59|106.39|108.59|106.39|108.59|106.39|108.59|106.39|0
1644273050000|2022-02-07 22:30:50|108.72|106.52|108.66|106.46|108.72|106.52|108.66|106.46|0
1644273070000|2022-02-07 22:31:10|108.61|106.41|108.68|106.48|108.68|106.48|108.61|106.41|0
1644273210000|2022-02-07 22:33:30|108.75|106.55|108.75|106.55|108.75|106.55|108.75|106.55|0
1644273220000|2022-02-07 22:33:40|108.73|106.53|108.73|106.53|108.73|106.53|108.73|106.53|0
1644273230000|2022-02-07 22:33:50|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1644273240000|2022-02-07 22:34:00|108.68|106.48|108.75|106.55|108.75|106.55|108.68|106.48|0
1644273250000|2022-02-07 22:34:10|108.73|106.53|108.73|106.53|108.73|106.53|108.73|106.53|0
1644273280000|2022-02-07 22:34:40|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1644273300000|2022-02-07 22:35:00|108.73|106.53|108.73|106.53|108.73|106.53|108.73|106.53|0
1644273340000|2022-02-07 22:35:40|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1644273350000|2022-02-07 22:35:50|108.82|106.62|108.82|106.62|108.82|106.62|108.82|106.62|0
1644273360000|2022-02-07 22:36:00|108.89|106.69|108.89|106.69|108.89|106.69|108.89|106.69|0
1644273380000|2022-02-07 22:36:20|108.82|106.62|108.91|106.71|108.91|106.71|108.82|106.62|0
1644273390000|2022-02-07 22:36:30|108.75|106.55|108.73|106.53|108.75|106.55|108.73|106.53|0
1644273410000|2022-02-07 22:36:50|108.85|106.65|108.87|106.67|108.87|106.67|108.85|106.65|0
1644273530000|2022-02-07 22:38:50|108.85|106.65|108.87|106.67|108.87|106.67|108.85|106.65|0
1644273670000|2022-02-07 22:41:10|108.83|106.63|108.83|106.63|108.83|106.63|108.83|106.63|0
1644273680000|2022-02-07 22:41:20|108.85|106.65|108.85|106.65|108.85|106.65|108.85|106.65|0
1644273690000|2022-02-07 22:41:30|108.87|106.67|108.85|106.65|108.87|106.67|108.85|106.65|0
1644273700000|2022-02-07 22:41:40|108.83|106.63|108.83|106.63|108.83|106.63|108.83|106.63|0
1644273730000|2022-02-07 22:42:10|108.85|106.65|108.85|106.65|108.85|106.65|108.85|106.65|0
1644273740000|2022-02-07 22:42:20|108.87|106.67|108.87|106.67|108.87|106.67|108.87|106.67|0
1644273750000|2022-02-07 22:42:30|108.88|106.68|108.88|106.68|108.88|106.68|108.88|106.68|0
1644273870000|2022-02-07 22:44:30|108.86|106.66|108.86|106.66|108.86|106.66|108.86|106.66|0
1644273880000|2022-02-07 22:44:40|109.02|106.82|109.02|106.82|109.02|106.82|109.02|106.82|0
1644273910000|2022-02-07 22:45:10|109.04|106.84|109.04|106.84|109.04|106.84|109.04|106.84|0
1644273920000|2022-02-07 22:45:20|109.08|106.88|109.08|106.88|109.08|106.88|109.08|106.88|0
1644273940000|2022-02-07 22:45:40|109.07|106.87|109.07|106.87|109.07|106.87|109.07|106.87|0
1644273980000|2022-02-07 22:46:20|109.04|106.84|109.02|106.82|109.04|106.84|109.02|106.82|0
1644273990000|2022-02-07 22:46:30|109.07|106.87|109.07|106.87|109.07|106.87|109.07|106.87|0
1644274030000|2022-02-07 22:47:10|109.05|106.85|109.05|106.85|109.05|106.85|109.05|106.85|0
1644274060000|2022-02-07 22:47:40|109.13|106.93|109.16|106.96|109.16|106.96|109.13|106.93|0
1644274080000|2022-02-07 22:48:00|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644274090000|2022-02-07 22:48:10|109.23|107.03|109.23|107.03|109.23|107.03|109.23|107.03|0
1644274110000|2022-02-07 22:48:30|109.15|106.95|109.07|106.87|109.15|106.95|109.07|106.87|0
1644274120000|2022-02-07 22:48:40|109.15|106.95|109.15|106.95|109.15|106.95|109.15|106.95|0
1644274150000|2022-02-07 22:49:10|109.13|106.93|109.13|106.93|109.13|106.93|109.13|106.93|0
1644274180000|2022-02-07 22:49:40|109.12|106.92|109.12|106.92|109.12|106.92|109.12|106.92|0
1644274210000|2022-02-07 22:50:10|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644274230000|2022-02-07 22:50:30|109.07|106.87|109.07|106.87|109.07|106.87|109.07|106.87|0
1644274250000|2022-02-07 22:50:50|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644274330000|2022-02-07 22:52:10|109.03|106.83|109.09|106.89|109.09|106.89|109.03|106.83|0
1644274450000|2022-02-07 22:54:10|109.07|106.87|109.07|106.87|109.07|106.87|109.07|106.87|0
1644274520000|2022-02-07 22:55:20|109.06|106.86|109.06|106.86|109.06|106.86|109.06|106.86|0
1644274550000|2022-02-07 22:55:50|109.04|106.84|109.04|106.84|109.04|106.84|109.04|106.84|0
1644274610000|2022-02-07 22:56:50|109.03|106.83|109.01|106.81|109.03|106.83|109.01|106.81|0
1644274630000|2022-02-07 22:57:10|109.04|106.84|109.04|106.84|109.04|106.84|109.04|106.84|0
1644274720000|2022-02-07 22:58:40|109.01|106.81|109.04|106.84|109.04|106.84|109.01|106.81|0
1644274750000|2022-02-07 22:59:10|109.03|106.83|109.03|106.83|109.03|106.83|109.03|106.83|0
1644274760000|2022-02-07 22:59:20|109.04|106.84|109.04|106.84|109.04|106.84|109.04|106.84|0
1644274770000|2022-02-07 22:59:30|109.03|106.83|109.04|106.84|109.04|106.84|109.03|106.83|0
1644274780000|2022-02-07 22:59:40|109.06|106.86|109.04|106.84|109.06|106.86|109.04|106.84|0
1644274800000|2022-02-07 23:00:00|109.03|106.83|108.78|106.58|109.15|106.95|108.78|106.58|0
1644274810000|2022-02-07 23:00:10|108.84|106.64|109.03|106.83|109.03|106.83|108.78|106.58|0
1644274820000|2022-02-07 23:00:20|108.97|106.77|109.03|106.83|109.03|106.83|108.97|106.77|0
1644274830000|2022-02-07 23:00:30|108.97|106.77|108.97|106.77|108.97|106.77|108.84|106.64|0
1644274840000|2022-02-07 23:00:40|108.84|106.64|108.84|106.64|108.84|106.64|108.84|106.64|0
1644274850000|2022-02-07 23:00:50|108.72|106.52|108.41|106.21|108.72|106.52|108.41|106.21|0
1644274860000|2022-02-07 23:01:00|108.6|106.4|108.41|106.21|108.66|106.46|108.41|106.21|0
1644274870000|2022-02-07 23:01:10|108.35|106.15|108.04|105.84|108.35|106.15|107.99|105.79|0
1644274880000|2022-02-07 23:01:20|107.98|105.78|107.98|105.78|107.98|105.78|107.74|105.54|0
1644274890000|2022-02-07 23:01:30|108.17|105.97|108.29|106.09|108.29|106.09|108.17|105.97|0
1644274900000|2022-02-07 23:01:40|108.41|106.21|108.35|106.15|108.41|106.21|108.35|106.15|0
1644274920000|2022-02-07 23:02:00|108.47|106.27|108.23|106.03|108.47|106.27|108.23|106.03|0
1644274930000|2022-02-07 23:02:10|108.35|106.15|108.23|106.03|108.35|106.15|108.23|106.03|0
1644274940000|2022-02-07 23:02:20|107.98|105.78|107.98|105.78|107.98|105.78|107.98|105.78|0
1644274950000|2022-02-07 23:02:30|108.04|105.84|108.11|105.91|108.11|105.91|107.98|105.78|0
1644274960000|2022-02-07 23:02:40|107.98|105.78|107.86|105.66|107.98|105.78|107.86|105.66|0
1644274970000|2022-02-07 23:02:50|107.92|105.72|107.92|105.72|107.98|105.78|107.74|105.54|0
1644274980000|2022-02-07 23:03:00|107.86|105.66|107.86|105.66|107.92|105.72|107.86|105.66|0
1644274990000|2022-02-07 23:03:10|108.04|105.84|107.98|105.78|108.04|105.84|107.98|105.78|0
1644275000000|2022-02-07 23:03:20|107.86|105.66|107.98|105.78|107.98|105.78|107.86|105.66|0
1644275010000|2022-02-07 23:03:30|108.04|105.84|107.98|105.78|108.04|105.84|107.86|105.66|0
1644275020000|2022-02-07 23:03:40|108.1|105.9|108.23|106.03|108.23|106.03|108.1|105.9|0
1644275030000|2022-02-07 23:03:50|108.1|105.9|108.16|105.96|108.29|106.09|108.1|105.9|0
1644275040000|2022-02-07 23:04:00|108.1|105.9|108.1|105.9|108.1|105.9|107.86|105.66|0
1644275060000|2022-02-07 23:04:20|108.41|106.21|108.35|106.15|108.47|106.27|108.35|106.15|0
1644275070000|2022-02-07 23:04:30|108.29|106.09|108.28|106.08|108.29|106.09|108.28|106.08|0
1644275080000|2022-02-07 23:04:40|108.35|106.15|108.47|106.27|108.47|106.27|108.35|106.15|0
1644275090000|2022-02-07 23:04:50|108.41|106.21|108.35|106.15|108.41|106.21|108.35|106.15|0
1644275100000|2022-02-07 23:05:00|108.41|106.21|108.35|106.15|108.41|106.21|108.35|106.15|0
1644275120000|2022-02-07 23:05:20|108.41|106.21|108.41|106.21|108.41|106.21|108.41|106.21|0
1644275130000|2022-02-07 23:05:30|108.47|106.27|108.47|106.27|108.47|106.27|108.41|106.21|0
1644275140000|2022-02-07 23:05:40|108.35|106.15|108.22|106.02|108.35|106.15|108.22|106.02|0
1644275150000|2022-02-07 23:05:50|108.16|105.96|108.22|106.02|108.22|106.02|108.16|105.96|0
1644275160000|2022-02-07 23:06:00|108.16|105.96|107.98|105.78|108.16|105.96|107.98|105.78|0
1644275170000|2022-02-07 23:06:10|108.04|105.84|108.04|105.84|108.04|105.84|107.98|105.78|0
1644275180000|2022-02-07 23:06:20|108.1|105.9|107.98|105.78|108.1|105.9|107.98|105.78|0
1644275190000|2022-02-07 23:06:30|107.49|105.29|107.37|105.17|107.61|105.41|107.37|105.17|0
1644275200000|2022-02-07 23:06:40|107.43|105.23|107.61|105.41|107.61|105.41|107.43|105.23|0
1644275210000|2022-02-07 23:06:50|107.67|105.47|107.73|105.53|107.73|105.53|107.61|105.41|0
1644275220000|2022-02-07 23:07:00|107.67|105.47|107.73|105.53|107.73|105.53|107.67|105.47|0
1644275230000|2022-02-07 23:07:10|107.79|105.59|107.73|105.53|107.79|105.59|107.73|105.53|0
1644275240000|2022-02-07 23:07:20|107.79|105.59|107.67|105.47|107.79|105.59|107.61|105.41|0
1644275250000|2022-02-07 23:07:30|107.61|105.41|107.86|105.66|107.86|105.66|107.61|105.41|0
1644275260000|2022-02-07 23:07:40|107.98|105.78|107.98|105.78|107.98|105.78|107.98|105.78|0
1644275270000|2022-02-07 23:07:50|108.1|105.9|108.1|105.9|108.1|105.9|108.1|105.9|0
1644275280000|2022-02-07 23:08:00|108.04|105.84|107.86|105.66|108.04|105.84|107.86|105.66|0
1644275300000|2022-02-07 23:08:20|107.91|105.71|107.98|105.78|107.98|105.78|107.91|105.71|0
1644275310000|2022-02-07 23:08:30|108.04|105.84|108.1|105.9|108.1|105.9|107.98|105.78|0
1644275320000|2022-02-07 23:08:40|108.28|106.08|108.1|105.9|108.28|106.08|108.1|105.9|0
1644275330000|2022-02-07 23:08:50|107.98|105.78|108.1|105.9|108.1|105.9|107.98|105.78|0
1644275340000|2022-02-07 23:09:00|107.98|105.78|107.85|105.65|107.98|105.78|107.85|105.65|0
1644275350000|2022-02-07 23:09:10|107.73|105.53|107.79|105.59|107.79|105.59|107.73|105.53|0
1644275360000|2022-02-07 23:09:20|107.85|105.65|107.73|105.53|107.85|105.65|107.73|105.53|0
1644275370000|2022-02-07 23:09:30|107.79|105.59|107.79|105.59|107.85|105.65|107.79|105.59|0
1644275380000|2022-02-07 23:09:40|107.73|105.53|107.73|105.53|107.73|105.53|107.73|105.53|0
1644275400000|2022-02-07 23:10:00|107.98|105.78|107.85|105.65|107.98|105.78|107.85|105.65|0
1644275430000|2022-02-07 23:10:30|107.73|105.53|107.85|105.65|107.85|105.65|107.73|105.53|0
1644275440000|2022-02-07 23:10:40|107.91|105.71|107.91|105.71|107.91|105.71|107.91|105.71|0
1644275450000|2022-02-07 23:10:50|107.85|105.65|107.97|105.77|107.97|105.77|107.85|105.65|0
1644275470000|2022-02-07 23:11:10|107.91|105.71|107.91|105.71|107.91|105.71|107.91|105.71|0
1644275480000|2022-02-07 23:11:20|107.85|105.65|107.91|105.71|107.91|105.71|107.85|105.65|0
1644275490000|2022-02-07 23:11:30|107.97|105.77|107.85|105.65|107.97|105.77|107.85|105.65|0
1644275510000|2022-02-07 23:11:50|107.91|105.71|107.91|105.71|107.97|105.77|107.91|105.71|0
1644275520000|2022-02-07 23:12:00|107.97|105.77|107.97|105.77|107.97|105.77|107.97|105.77|0
1644275540000|2022-02-07 23:12:20|107.91|105.71|107.91|105.71|107.97|105.77|107.91|105.71|0
1644275550000|2022-02-07 23:12:30|107.85|105.65|107.85|105.65|107.85|105.65|107.79|105.59|0
1644275560000|2022-02-07 23:12:40|107.97|105.77|107.97|105.77|107.97|105.77|107.97|105.77|0
1644275580000|2022-02-07 23:13:00|108.1|105.9|108.09|105.89|108.1|105.9|108.09|105.89|0
1644275590000|2022-02-07 23:13:10|108.34|106.14|108.34|106.14|108.34|106.14|108.34|106.14|0
1644275600000|2022-02-07 23:13:20|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1644275610000|2022-02-07 23:13:30|108.15|105.95|108.09|105.89|108.15|105.95|108.09|105.89|0
1644275620000|2022-02-07 23:13:40|108.15|105.95|108.22|106.02|108.22|106.02|108.15|105.95|0
1644275630000|2022-02-07 23:13:50|108.34|106.14|108.34|106.14|108.34|106.14|108.22|106.02|0
1644275640000|2022-02-07 23:14:00|108.4|106.2|108.4|106.2|108.4|106.2|108.34|106.14|0
1644275650000|2022-02-07 23:14:10|108.34|106.14|108.34|106.14|108.34|106.14|108.34|106.14|0
1644275660000|2022-02-07 23:14:20|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1644275680000|2022-02-07 23:14:40|108.34|106.14|108.34|106.14|108.34|106.14|108.34|106.14|0
1644275690000|2022-02-07 23:14:50|108.4|106.2|108.46|106.26|108.46|106.26|108.4|106.2|0
1644275700000|2022-02-07 23:15:00|108.34|106.14|108.34|106.14|108.34|106.14|108.22|106.02|0
1644275710000|2022-02-07 23:15:10|108.4|106.2|108.46|106.26|108.46|106.26|108.4|106.2|0
1644275720000|2022-02-07 23:15:20|108.4|106.2|108.52|106.32|108.52|106.32|108.4|106.2|0
1644275730000|2022-02-07 23:15:30|108.58|106.38|108.58|106.38|108.58|106.38|108.58|106.38|0
1644275740000|2022-02-07 23:15:40|108.52|106.32|108.58|106.38|108.58|106.38|108.52|106.32|0
1644275750000|2022-02-07 23:15:50|108.52|106.32|108.46|106.26|108.52|106.32|108.46|106.26|0
1644275770000|2022-02-07 23:16:10|108.52|106.32|108.46|106.26|108.52|106.32|108.46|106.26|0
1644275780000|2022-02-07 23:16:20|108.52|106.32|108.52|106.32|108.52|106.32|108.52|106.32|0
1644275790000|2022-02-07 23:16:30|108.46|106.26|108.46|106.26|108.46|106.26|108.46|106.26|0
1644275820000|2022-02-07 23:17:00|108.34|106.14|108.34|106.14|108.34|106.14|108.34|106.14|0
1644275830000|2022-02-07 23:17:10|108.46|106.26|108.39|106.19|108.46|106.26|108.39|106.19|0
1644275840000|2022-02-07 23:17:20|108.34|106.14|108.39|106.19|108.39|106.19|108.34|106.14|0
1644275850000|2022-02-07 23:17:30|108.34|106.14|108.34|106.14|108.34|106.14|108.34|106.14|0
1644275860000|2022-02-07 23:17:40|108.46|106.26|108.46|106.26|108.46|106.26|108.46|106.26|0
1644275880000|2022-02-07 23:18:00|108.33|106.13|108.39|106.19|108.39|106.19|108.33|106.13|0
1644275890000|2022-02-07 23:18:10|108.33|106.13|108.46|106.26|108.46|106.26|108.33|106.13|0
1644275930000|2022-02-07 23:18:50|108.58|106.38|108.58|106.38|108.58|106.38|108.58|106.38|0
1644275950000|2022-02-07 23:19:10|108.82|106.62|108.82|106.62|108.82|106.62|108.82|106.62|0
1644275960000|2022-02-07 23:19:20|108.7|106.5|108.58|106.38|108.7|106.5|108.58|106.38|0
1644275970000|2022-02-07 23:19:30|108.7|106.5|108.7|106.5|108.7|106.5|108.7|106.5|0
1644275980000|2022-02-07 23:19:40|108.82|106.62|108.82|106.62|108.82|106.62|108.82|106.62|0
1644275990000|2022-02-07 23:19:50|108.95|106.75|108.82|106.62|108.95|106.75|108.82|106.62|0
1644276000000|2022-02-07 23:20:00|109.19|106.99|108.95|106.75|109.19|106.99|108.95|106.75|0
1644276010000|2022-02-07 23:20:10|109.07|106.87|108.7|106.5|109.07|106.87|108.7|106.5|0
1644276020000|2022-02-07 23:20:20|108.76|106.56|108.76|106.56|108.76|106.56|108.7|106.5|0
1644276030000|2022-02-07 23:20:30|108.7|106.5|108.7|106.5|108.7|106.5|108.58|106.38|0
1644276040000|2022-02-07 23:20:40|108.58|106.38|108.64|106.44|108.64|106.44|108.58|106.38|0
1644276050000|2022-02-07 23:20:50|108.7|106.5|108.7|106.5|108.7|106.5|108.7|106.5|0
1644276070000|2022-02-07 23:21:10|108.58|106.38|108.51|106.31|108.58|106.38|108.51|106.31|0
1644276080000|2022-02-07 23:21:20|108.58|106.38|108.7|106.5|108.7|106.5|108.58|106.38|0
1644276090000|2022-02-07 23:21:30|108.76|106.56|108.7|106.5|108.76|106.56|108.7|106.5|0
1644276100000|2022-02-07 23:21:40|108.82|106.62|108.82|106.62|108.82|106.62|108.82|106.62|0
1644276120000|2022-02-07 23:22:00|108.94|106.74|108.94|106.74|108.94|106.74|108.94|106.74|0
1644276130000|2022-02-07 23:22:10|108.88|106.68|108.94|106.74|108.94|106.74|108.88|106.68|0
1644276140000|2022-02-07 23:22:20|109.07|106.87|109.07|106.87|109.07|106.87|109.07|106.87|0
1644276150000|2022-02-07 23:22:30|108.94|106.74|109|106.8|109.07|106.87|108.94|106.74|0
1644276160000|2022-02-07 23:22:40|109.13|106.93|109.25|107.05|109.25|107.05|109.13|106.93|0
1644276170000|2022-02-07 23:22:50|109.19|106.99|109.19|106.99|109.25|107.05|109.19|106.99|0
1644276180000|2022-02-07 23:23:00|109.31|107.11|109.19|106.99|109.31|107.11|109.19|106.99|0
1644276190000|2022-02-07 23:23:10|109.25|107.05|109.25|107.05|109.31|107.11|109.19|106.99|0
1644276200000|2022-02-07 23:23:20|109.31|107.11|109.25|107.05|109.31|107.11|109.25|107.05|0
1644276210000|2022-02-07 23:23:30|109.31|107.11|110.05|107.85|110.05|107.85|109.31|107.11|0
1644276220000|2022-02-07 23:23:40|110.11|107.91|109.93|107.73|110.11|107.91|109.93|107.73|0
1644276230000|2022-02-07 23:23:50|110.18|107.98|110.05|107.85|110.18|107.98|110.05|107.85|0
1644276240000|2022-02-07 23:24:00|110.11|107.91|110.05|107.85|110.11|107.91|110.05|107.85|0
1644276250000|2022-02-07 23:24:10|109.93|107.73|109.8|107.6|109.93|107.73|109.8|107.6|0
1644276260000|2022-02-07 23:24:20|109.86|107.66|109.8|107.6|109.86|107.66|109.68|107.48|0
1644276270000|2022-02-07 23:24:30|109.74|107.54|109.93|107.73|109.93|107.73|109.74|107.54|0
1644276280000|2022-02-07 23:24:40|109.8|107.6|109.8|107.6|109.8|107.6|109.8|107.6|0
1644276290000|2022-02-07 23:24:50|110.05|107.85|109.86|107.66|110.05|107.85|109.86|107.66|0
1644276300000|2022-02-07 23:25:00|109.8|107.6|109.8|107.6|109.86|107.66|109.8|107.6|0
1644276310000|2022-02-07 23:25:10|109.68|107.48|109.74|107.54|109.8|107.6|109.68|107.48|0
1644276320000|2022-02-07 23:25:20|109.68|107.48|109.93|107.73|109.93|107.73|109.68|107.48|0
1644276330000|2022-02-07 23:25:30|109.86|107.66|109.74|107.54|109.86|107.66|109.74|107.54|0
1644276340000|2022-02-07 23:25:40|109.68|107.48|109.56|107.36|109.68|107.48|109.31|107.11|0
1644276350000|2022-02-07 23:25:50|109.61|107.41|109.61|107.41|109.61|107.41|109.49|107.29|0
1644276360000|2022-02-07 23:26:00|109.68|107.48|109.31|107.11|109.68|107.48|109.31|107.11|0
1644276370000|2022-02-07 23:26:10|109.43|107.23|109.31|107.11|109.43|107.23|109.31|107.11|0
1644276380000|2022-02-07 23:26:20|109.43|107.23|109.43|107.23|109.43|107.23|109.43|107.23|0
1644276390000|2022-02-07 23:26:30|109.49|107.29|109.43|107.23|109.49|107.29|109.43|107.23|0
1644276400000|2022-02-07 23:26:40|109.49|107.29|109.43|107.23|109.49|107.29|109.43|107.23|0
1644276410000|2022-02-07 23:26:50|109.31|107.11|109.43|107.23|109.43|107.23|109.31|107.11|0
1644276420000|2022-02-07 23:27:00|109.55|107.35|109.43|107.23|109.55|107.35|109.43|107.23|0
1644276430000|2022-02-07 23:27:10|109.55|107.35|109.55|107.35|109.55|107.35|109.55|107.35|0
1644276440000|2022-02-07 23:27:20|109.43|107.23|109.43|107.23|109.43|107.23|109.43|107.23|0
1644276460000|2022-02-07 23:27:40|109.31|107.11|109.31|107.11|109.31|107.11|109.31|107.11|0
1644276480000|2022-02-07 23:28:00|109.24|107.04|109.31|107.11|109.31|107.11|109.24|107.04|0
1644276490000|2022-02-07 23:28:10|109.43|107.23|109.43|107.23|109.43|107.23|109.43|107.23|0
1644276510000|2022-02-07 23:28:30|109.55|107.35|109.55|107.35|109.55|107.35|109.55|107.35|0
1644276520000|2022-02-07 23:28:40|109.43|107.23|109.43|107.23|109.43|107.23|109.43|107.23|0
1644276530000|2022-02-07 23:28:50|109.68|107.48|109.49|107.29|109.68|107.48|109.49|107.29|0
1644276550000|2022-02-07 23:29:10|109.43|107.23|109.43|107.23|109.55|107.35|109.43|107.23|0
1644276560000|2022-02-07 23:29:20|109.55|107.35|109.55|107.35|109.55|107.35|109.55|107.35|0
1644276590000|2022-02-07 23:29:50|109.49|107.29|109.49|107.29|109.49|107.29|109.49|107.29|0
1644276600000|2022-02-07 23:30:00|109.43|107.23|109.3|107.1|109.67|107.47|109.3|107.1|0
1644276610000|2022-02-07 23:30:10|109.43|107.23|109.36|107.16|109.43|107.23|109.3|107.1|0
1644276620000|2022-02-07 23:30:20|109.3|107.1|109.18|106.98|109.3|107.1|109.18|106.98|0
1644276640000|2022-02-07 23:30:40|109.8|107.6|109.67|107.47|109.8|107.6|109.67|107.47|0
1644276660000|2022-02-07 23:31:00|109.8|107.6|109.8|107.6|109.8|107.6|109.8|107.6|0
1644276670000|2022-02-07 23:31:10|109.67|107.47|109.73|107.53|109.73|107.53|109.67|107.47|0
1644276680000|2022-02-07 23:31:20|109.8|107.6|109.73|107.53|109.8|107.6|109.67|107.47|0
1644276690000|2022-02-07 23:31:30|109.92|107.72|109.92|107.72|109.92|107.72|109.92|107.72|0
1644276700000|2022-02-07 23:31:40|110.04|107.84|110.04|107.84|110.04|107.84|110.04|107.84|0
1644276710000|2022-02-07 23:31:50|109.92|107.72|109.92|107.72|109.92|107.72|109.92|107.72|0
1644276720000|2022-02-07 23:32:00|109.86|107.66|109.67|107.47|109.86|107.66|109.67|107.47|0
1644276730000|2022-02-07 23:32:10|109.61|107.41|109.73|107.53|109.73|107.53|109.55|107.35|0
1644276750000|2022-02-07 23:32:30|109.67|107.47|109.48|107.28|109.67|107.47|109.48|107.28|0
1644276760000|2022-02-07 23:32:40|109.55|107.35|109.43|107.23|109.55|107.35|109.43|107.23|0
1644276770000|2022-02-07 23:32:50|109.48|107.28|109.48|107.28|109.48|107.28|109.48|107.28|0
1644276800000|2022-02-07 23:33:20|109.55|107.35|109.55|107.35|109.55|107.35|109.55|107.35|0
1644276820000|2022-02-07 23:33:40|109.42|107.22|109.3|107.1|109.42|107.22|109.3|107.1|0
1644276830000|2022-02-07 23:33:50|109.18|106.98|109.24|107.04|109.24|107.04|109.18|106.98|0
1644276840000|2022-02-07 23:34:00|109.3|107.1|109.18|106.98|109.3|107.1|109.18|106.98|0
1644276850000|2022-02-07 23:34:10|109.05|106.85|109.05|106.85|109.05|106.85|108.99|106.79|0
1644276860000|2022-02-07 23:34:20|108.99|106.79|108.93|106.73|108.99|106.79|108.93|106.73|0
1644276870000|2022-02-07 23:34:30|108.81|106.61|108.81|106.61|108.99|106.79|108.81|106.61|0
1644276890000|2022-02-07 23:34:50|108.87|106.67|108.81|106.61|108.87|106.67|108.81|106.61|0
1644276900000|2022-02-07 23:35:00|108.68|106.48|108.99|106.79|108.99|106.79|108.68|106.48|0
1644276910000|2022-02-07 23:35:10|109.05|106.85|108.93|106.73|109.05|106.85|108.93|106.73|0
1644276920000|2022-02-07 23:35:20|108.87|106.67|108.93|106.73|108.93|106.73|108.81|106.61|0
1644276930000|2022-02-07 23:35:30|108.81|106.61|108.74|106.54|108.81|106.61|108.74|106.54|0
1644276940000|2022-02-07 23:35:40|108.81|106.61|108.68|106.48|108.81|106.61|108.68|106.48|0
1644276950000|2022-02-07 23:35:50|108.74|106.54|108.81|106.61|108.81|106.61|108.74|106.54|0
1644276960000|2022-02-07 23:36:00|108.87|106.67|108.81|106.61|108.87|106.67|108.81|106.61|0
1644276970000|2022-02-07 23:36:10|108.68|106.48|108.68|106.48|108.68|106.48|108.68|106.48|0
1644276980000|2022-02-07 23:36:20|108.56|106.36|108.62|106.42|108.62|106.42|108.56|106.36|0
1644276990000|2022-02-07 23:36:30|108.68|106.48|108.62|106.42|108.68|106.48|108.62|106.42|0
1644277000000|2022-02-07 23:36:40|108.56|106.36|108.81|106.61|108.81|106.61|108.56|106.36|0
1644277010000|2022-02-07 23:36:50|108.86|106.66|108.81|106.61|108.86|106.66|108.81|106.61|0
1644277020000|2022-02-07 23:37:00|108.86|106.66|108.93|106.73|108.93|106.73|108.86|106.66|0
1644277030000|2022-02-07 23:37:10|108.74|106.54|108.81|106.61|108.81|106.61|108.74|106.54|0
1644277040000|2022-02-07 23:37:20|108.74|106.54|108.81|106.61|108.81|106.61|108.68|106.48|0
1644277050000|2022-02-07 23:37:30|108.68|106.48|108.81|106.61|108.81|106.61|108.68|106.48|0
1644277060000|2022-02-07 23:37:40|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1644277070000|2022-02-07 23:37:50|108.68|106.48|108.8|106.6|108.8|106.6|108.68|106.48|0
1644277080000|2022-02-07 23:38:00|108.93|106.73|108.93|106.73|108.93|106.73|108.93|106.73|0
1644277090000|2022-02-07 23:38:10|109.05|106.85|109.3|107.1|109.3|107.1|109.05|106.85|0
1644277110000|2022-02-07 23:38:30|109.17|106.97|109.17|106.97|109.17|106.97|109.17|106.97|0
1644277120000|2022-02-07 23:38:40|109.3|107.1|109.3|107.1|109.3|107.1|109.3|107.1|0
1644277140000|2022-02-07 23:39:00|109.17|106.97|109.17|106.97|109.23|107.03|109.17|106.97|0
1644277160000|2022-02-07 23:39:20|109.23|107.03|109.23|107.03|109.23|107.03|109.23|107.03|0
1644277170000|2022-02-07 23:39:30|109.11|106.91|109.11|106.91|109.11|106.91|109.11|106.91|0
1644277180000|2022-02-07 23:39:40|109.05|106.85|108.93|106.73|109.05|106.85|108.86|106.66|0
1644277190000|2022-02-07 23:39:50|108.86|106.66|108.93|106.73|108.93|106.73|108.86|106.66|0
1644277200000|2022-02-07 23:40:00|109.05|106.85|108.93|106.73|109.05|106.85|108.93|106.73|0
1644277210000|2022-02-07 23:40:10|108.98|106.78|109.05|106.85|109.05|106.85|108.98|106.78|0
1644277220000|2022-02-07 23:40:20|109.11|106.91|109.29|107.09|109.29|107.09|109.11|106.91|0
1644277230000|2022-02-07 23:40:30|109.17|106.97|109.23|107.03|109.23|107.03|109.17|106.97|0
1644277240000|2022-02-07 23:40:40|109.17|106.97|109.23|107.03|109.29|107.09|109.17|106.97|0
1644277250000|2022-02-07 23:40:50|109.17|106.97|109.29|107.09|109.29|107.09|109.17|106.97|0
1644277260000|2022-02-07 23:41:00|109.23|107.03|109.29|107.09|109.29|107.09|109.23|107.03|0
1644277270000|2022-02-07 23:41:10|109.42|107.22|109.29|107.09|109.42|107.22|109.29|107.09|0
1644277280000|2022-02-07 23:41:20|109.11|106.91|108.98|106.78|109.17|106.97|108.98|106.78|0
1644277290000|2022-02-07 23:41:30|108.92|106.72|108.8|106.6|108.92|106.72|108.8|106.6|0
1644277300000|2022-02-07 23:41:40|108.86|106.66|108.8|106.6|108.86|106.66|108.8|106.6|0
1644277320000|2022-02-07 23:42:00|108.86|106.66|108.92|106.72|108.92|106.72|108.86|106.66|0
1644277340000|2022-02-07 23:42:20|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1644277350000|2022-02-07 23:42:30|108.68|106.48|108.8|106.6|108.8|106.6|108.68|106.48|0
1644277360000|2022-02-07 23:42:40|108.68|106.48|108.74|106.54|108.74|106.54|108.68|106.48|0
1644277370000|2022-02-07 23:42:50|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1644277390000|2022-02-07 23:43:10|108.74|106.54|108.74|106.54|108.74|106.54|108.74|106.54|0
1644277400000|2022-02-07 23:43:20|108.68|106.48|108.68|106.48|108.68|106.48|108.68|106.48|0
1644277410000|2022-02-07 23:43:30|108.8|106.6|108.73|106.53|108.8|106.6|108.73|106.53|0
1644277420000|2022-02-07 23:43:40|108.68|106.48|108.8|106.6|108.8|106.6|108.68|106.48|0
1644277430000|2022-02-07 23:43:50|108.73|106.53|108.73|106.53|108.73|106.53|108.73|106.53|0
1644277440000|2022-02-07 23:44:00|108.92|106.72|108.86|106.66|108.92|106.72|108.8|106.6|0
1644277450000|2022-02-07 23:44:10|108.8|106.6|108.86|106.66|108.86|106.66|108.8|106.6|0
1644277470000|2022-02-07 23:44:30|109.04|106.84|109.1|106.9|109.1|106.9|109.04|106.84|0
1644277480000|2022-02-07 23:44:40|109.04|106.84|109.04|106.84|109.1|106.9|109.04|106.84|0
1644277490000|2022-02-07 23:44:50|109.1|106.9|109.17|106.97|109.17|106.97|109.1|106.9|0
1644277500000|2022-02-07 23:45:00|109.1|106.9|109.17|106.97|109.17|106.97|109.1|106.9|0
1644277510000|2022-02-07 23:45:10|109.23|107.03|109.17|106.97|109.23|107.03|109.17|106.97|0
1644277520000|2022-02-07 23:45:20|109.1|106.9|109.1|106.9|109.1|106.9|109.1|106.9|0
1644277530000|2022-02-07 23:45:30|108.98|106.78|109.17|106.97|109.17|106.97|108.98|106.78|0
1644277550000|2022-02-07 23:45:50|109.1|106.9|109.17|106.97|109.17|106.97|109.1|106.9|0
1644277560000|2022-02-07 23:46:00|109.1|106.9|109.17|106.97|109.17|106.97|109.1|106.9|0
1644277570000|2022-02-07 23:46:10|109.16|106.96|109.16|106.96|109.16|106.96|109.16|106.96|0
1644277580000|2022-02-07 23:46:20|109.29|107.09|109.29|107.09|109.29|107.09|109.29|107.09|0
1644277590000|2022-02-07 23:46:30|109.35|107.15|109.35|107.15|109.41|107.21|109.35|107.15|0
1644277600000|2022-02-07 23:46:40|109.29|107.09|109.35|107.15|109.35|107.15|109.29|107.09|0
1644277610000|2022-02-07 23:46:50|109.41|107.21|109.53|107.33|109.53|107.33|109.41|107.21|0
1644277620000|2022-02-07 23:47:00|109.78|107.58|109.78|107.58|109.78|107.58|109.78|107.58|0
1644277630000|2022-02-07 23:47:10|109.59|107.39|109.66|107.46|109.66|107.46|109.59|107.39|0
1644277650000|2022-02-07 23:47:30|109.59|107.39|109.53|107.33|109.59|107.39|109.53|107.33|0
1644277690000|2022-02-07 23:48:10|109.66|107.46|109.66|107.46|109.66|107.46|109.66|107.46|0
1644277700000|2022-02-07 23:48:20|109.78|107.58|109.78|107.58|109.78|107.58|109.78|107.58|0
1644277710000|2022-02-07 23:48:30|109.84|107.64|109.84|107.64|109.84|107.64|109.84|107.64|0
1644277720000|2022-02-07 23:48:40|109.9|107.7|109.9|107.7|109.9|107.7|109.9|107.7|0
1644277730000|2022-02-07 23:48:50|109.78|107.58|109.78|107.58|109.78|107.58|109.78|107.58|0
1644277740000|2022-02-07 23:49:00|109.84|107.64|109.84|107.64|109.84|107.64|109.84|107.64|0
1644277750000|2022-02-07 23:49:10|109.78|107.58|109.47|107.27|109.78|107.58|109.47|107.27|0
1644277760000|2022-02-07 23:49:20|109.41|107.21|109.65|107.45|109.65|107.45|109.41|107.21|0
1644277770000|2022-02-07 23:49:30|109.53|107.33|109.53|107.33|109.53|107.33|109.53|107.33|0
1644277780000|2022-02-07 23:49:40|109.47|107.27|109.47|107.27|109.47|107.27|109.47|107.27|0
1644277790000|2022-02-07 23:49:50|109.53|107.33|109.53|107.33|109.53|107.33|109.53|107.33|0
1644277800000|2022-02-07 23:50:00|109.59|107.39|109.53|107.33|109.65|107.45|109.53|107.33|0
1644277820000|2022-02-07 23:50:20|109.47|107.27|109.47|107.27|109.47|107.27|109.47|107.27|0
1644277830000|2022-02-07 23:50:30|109.41|107.21|109.53|107.33|109.53|107.33|109.41|107.21|0
1644277850000|2022-02-07 23:50:50|109.65|107.45|109.65|107.45|109.65|107.45|109.65|107.45|0
1644277860000|2022-02-07 23:51:00|109.53|107.33|109.65|107.45|109.71|107.51|109.53|107.33|0
1644277890000|2022-02-07 23:51:30|109.59|107.39|109.53|107.33|109.59|107.39|109.53|107.33|0
1644277910000|2022-02-07 23:51:50|109.41|107.21|109.28|107.08|109.41|107.21|109.28|107.08|0
1644277920000|2022-02-07 23:52:00|109.41|107.21|109.41|107.21|109.41|107.21|109.41|107.21|0
1644277940000|2022-02-07 23:52:20|109.4|107.2|109.53|107.33|109.53|107.33|109.4|107.2|0
1644277980000|2022-02-07 23:53:00|109.4|107.2|109.34|107.14|109.4|107.2|109.34|107.14|0
1644277990000|2022-02-07 23:53:10|109.4|107.2|109.4|107.2|109.4|107.2|109.4|107.2|0
1644278010000|2022-02-07 23:53:30|109.28|107.08|109.28|107.08|109.34|107.14|109.28|107.08|0
1644278020000|2022-02-07 23:53:40|109.4|107.2|109.4|107.2|109.4|107.2|109.4|107.2|0
1644278030000|2022-02-07 23:53:50|109.28|107.08|109.28|107.08|109.28|107.08|109.28|107.08|0
1644278040000|2022-02-07 23:54:00|109.4|107.2|109.4|107.2|109.4|107.2|109.4|107.2|0
1644278060000|2022-02-07 23:54:20|109.28|107.08|109.28|107.08|109.28|107.08|109.28|107.08|0
1644278070000|2022-02-07 23:54:30|109.16|106.96|109.16|106.96|109.16|106.96|109.16|106.96|0
1644278080000|2022-02-07 23:54:40|109.03|106.83|109.09|106.89|109.09|106.89|109.03|106.83|0
1644278090000|2022-02-07 23:54:50|109.16|106.96|109.16|106.96|109.16|106.96|109.16|106.96|0
1644278100000|2022-02-07 23:55:00|109.03|106.83|109.16|106.96|109.16|106.96|109.03|106.83|0
1644278110000|2022-02-07 23:55:10|109.21|107.01|109.21|107.01|109.21|107.01|109.21|107.01|0
1644278120000|2022-02-07 23:55:20|109.03|106.83|108.91|106.71|109.03|106.83|108.91|106.71|0
1644278130000|2022-02-07 23:55:30|108.97|106.77|108.91|106.71|108.97|106.77|108.91|106.71|0
1644278140000|2022-02-07 23:55:40|108.85|106.65|108.91|106.71|108.91|106.71|108.85|106.65|0
1644278160000|2022-02-07 23:56:00|109.15|106.95|109.15|106.95|109.15|106.95|109.15|106.95|0
1644278200000|2022-02-07 23:56:40|109.21|107.01|109.28|107.08|109.28|107.08|109.21|107.01|0
1644278210000|2022-02-07 23:56:50|109.52|107.32|109.52|107.32|109.52|107.32|109.52|107.32|0
1644278220000|2022-02-07 23:57:00|109.46|107.26|109.46|107.26|109.52|107.32|109.46|107.26|0
1644278230000|2022-02-07 23:57:10|109.4|107.2|109.4|107.2|109.4|107.2|109.4|107.2|0
1644278240000|2022-02-07 23:57:20|109.46|107.26|109.52|107.32|109.52|107.32|109.46|107.26|0
1644278260000|2022-02-07 23:57:40|109.4|107.2|109.4|107.2|109.46|107.26|109.34|107.14|0
1644278270000|2022-02-07 23:57:50|109.46|107.26|109.52|107.32|109.52|107.32|109.46|107.26|0
1644278280000|2022-02-07 23:58:00|109.46|107.26|109.4|107.2|109.58|107.38|109.4|107.2|0
1644278290000|2022-02-07 23:58:10|109.28|107.08|109.4|107.2|109.4|107.2|109.15|106.95|0
1644278300000|2022-02-07 23:58:20|109.65|107.45|109.65|107.45|109.65|107.45|109.65|107.45|0
1644278310000|2022-02-07 23:58:30|109.52|107.32|109.52|107.32|109.52|107.32|109.52|107.32|0
1644278320000|2022-02-07 23:58:40|109.46|107.26|109.64|107.44|109.65|107.45|109.46|107.26|0
1644278330000|2022-02-07 23:58:50|109.77|107.57|109.7|107.5|109.77|107.57|109.64|107.44|0
1644278340000|2022-02-07 23:59:00|109.64|107.44|109.77|107.57|109.77|107.57|109.64|107.44|0
1644278350000|2022-02-07 23:59:10|109.7|107.5|109.77|107.57|109.77|107.57|109.7|107.5|0
1644278360000|2022-02-07 23:59:20|109.7|107.5|109.89|107.69|109.89|107.69|109.7|107.5|0
1644278370000|2022-02-07 23:59:30|110.01|107.81|110.01|107.81|110.01|107.81|110.01|107.81|0
1644278380000|2022-02-07 23:59:40|110.07|107.87|109.95|107.75|110.07|107.87|109.95|107.75|0
1644278390000|2022-02-07 23:59:50|109.89|107.69|109.89|107.69|109.89|107.69|109.89|107.69|0
1644278400000|2022-02-08 00:00:00|109.83|107.63|110.14|107.94|110.14|107.94|109.83|107.63|0
1644278410000|2022-02-08 00:00:10|110.2|108|110.45|108.25|110.45|108.25|110.2|108|0
1644278420000|2022-02-08 00:00:20|110.51|108.31|110.26|108.06|110.51|108.31|110.26|108.06|0
1644278430000|2022-02-08 00:00:30|110.39|108.19|110.39|108.19|110.39|108.19|110.26|108.06|0
1644278440000|2022-02-08 00:00:40|110.63|108.43|110.51|108.31|110.63|108.43|110.51|108.31|0
1644278450000|2022-02-08 00:00:50|110.44|108.24|110.51|108.31|110.51|108.31|110.44|108.24|0
1644278460000|2022-02-08 00:01:00|110.88|108.68|110.76|108.56|110.88|108.68|110.76|108.56|0
1644278470000|2022-02-08 00:01:10|110.63|108.43|110.76|108.56|110.76|108.56|110.63|108.43|0
1644278480000|2022-02-08 00:01:20|110.63|108.43|110.44|108.24|110.63|108.43|110.44|108.24|0
1644278490000|2022-02-08 00:01:30|110.26|108.06|110.14|107.94|110.26|108.06|110.14|107.94|0
1644278500000|2022-02-08 00:01:40|110.2|108|110.14|107.94|110.2|108|110.14|107.94|0
1644278510000|2022-02-08 00:01:50|110.01|107.81|110.01|107.81|110.01|107.81|109.89|107.69|0
1644278520000|2022-02-08 00:02:00|110.14|107.94|110.01|107.81|110.14|107.94|110.01|107.81|0
1644278530000|2022-02-08 00:02:10|110.14|107.94|110.14|107.94|110.14|107.94|110.14|107.94|0
1644278540000|2022-02-08 00:02:20|110.01|107.81|110.07|107.87|110.07|107.87|110.01|107.81|0
1644278550000|2022-02-08 00:02:30|110.14|107.94|110.01|107.81|110.14|107.94|110.01|107.81|0
1644278570000|2022-02-08 00:02:50|109.95|107.75|110.14|107.94|110.14|107.94|109.89|107.69|0
1644278580000|2022-02-08 00:03:00|110.01|107.81|110.07|107.87|110.07|107.87|110.01|107.81|0
1644278590000|2022-02-08 00:03:10|110.13|107.93|110.13|107.93|110.19|107.99|110.13|107.93|0
1644278600000|2022-02-08 00:03:20|110.26|108.06|110.13|107.93|110.26|108.06|110.13|107.93|0
1644278610000|2022-02-08 00:03:30|110.26|108.06|110.26|108.06|110.26|108.06|110.26|108.06|0
1644278620000|2022-02-08 00:03:40|110.19|107.99|110.19|107.99|110.19|107.99|110.19|107.99|0
1644278630000|2022-02-08 00:03:50|110.26|108.06|110.26|108.06|110.38|108.18|110.26|108.06|0
1644278640000|2022-02-08 00:04:00|110.38|108.18|110.51|108.31|110.51|108.31|110.38|108.18|0
1644278650000|2022-02-08 00:04:10|110.44|108.24|110.51|108.31|110.51|108.31|110.38|108.18|0
1644278660000|2022-02-08 00:04:20|110.44|108.24|110.51|108.31|110.51|108.31|110.38|108.18|0
1644278680000|2022-02-08 00:04:40|110.5|108.3|110.5|108.3|110.5|108.3|110.38|108.18|0
1644278690000|2022-02-08 00:04:50|110.26|108.06|110.13|107.93|110.26|108.06|110.13|107.93|0
1644278700000|2022-02-08 00:05:00|110.26|108.06|109.89|107.69|110.26|108.06|109.89|107.69|0
1644278710000|2022-02-08 00:05:10|109.82|107.62|109.76|107.56|109.82|107.62|109.76|107.56|0
1644278740000|2022-02-08 00:05:40|109.88|107.68|109.88|107.68|109.88|107.68|109.88|107.68|0
1644278750000|2022-02-08 00:05:50|109.94|107.74|109.88|107.68|109.94|107.74|109.88|107.68|0
1644278760000|2022-02-08 00:06:00|109.82|107.62|110.26|108.06|110.26|108.06|109.82|107.62|0
1644278770000|2022-02-08 00:06:10|110.13|107.93|110.19|107.99|110.19|107.99|110.13|107.93|0
1644278780000|2022-02-08 00:06:20|110.26|108.06|110.13|107.93|110.26|108.06|110.13|107.93|0
1644278820000|2022-02-08 00:07:00|110.25|108.05|110.01|107.81|110.25|108.05|110.01|107.81|0
1644278830000|2022-02-08 00:07:10|110.13|107.93|110.07|107.87|110.13|107.93|110.07|107.87|0
1644278840000|2022-02-08 00:07:20|110.13|107.93|110.13|107.93|110.13|107.93|110.13|107.93|0
1644278850000|2022-02-08 00:07:30|110.01|107.81|110.07|107.87|110.13|107.93|110.01|107.81|0
1644278860000|2022-02-08 00:07:40|110.01|107.81|109.88|107.68|110.01|107.81|109.88|107.68|0
1644278870000|2022-02-08 00:07:50|109.82|107.62|109.88|107.68|109.88|107.68|109.82|107.62|0
1644278880000|2022-02-08 00:08:00|109.76|107.56|109.76|107.56|109.76|107.56|109.76|107.56|0
1644278890000|2022-02-08 00:08:10|109.64|107.44|109.64|107.44|109.64|107.44|109.64|107.44|0
1644278900000|2022-02-08 00:08:20|109.76|107.56|109.88|107.68|109.88|107.68|109.76|107.56|0
1644278910000|2022-02-08 00:08:30|109.76|107.56|109.76|107.56|109.76|107.56|109.76|107.56|0
1644278920000|2022-02-08 00:08:40|109.63|107.43|109.82|107.62|109.82|107.62|109.63|107.43|0
1644278930000|2022-02-08 00:08:50|109.88|107.68|109.88|107.68|109.88|107.68|109.88|107.68|0
1644278940000|2022-02-08 00:09:00|109.82|107.62|109.76|107.56|109.82|107.62|109.76|107.56|0
1644278950000|2022-02-08 00:09:10|109.63|107.43|109.39|107.19|109.63|107.43|109.39|107.19|0
1644278960000|2022-02-08 00:09:20|109.51|107.31|109.39|107.19|109.51|107.31|109.39|107.19|0
1644278980000|2022-02-08 00:09:40|109.51|107.31|109.51|107.31|109.51|107.31|109.51|107.31|0
1644278990000|2022-02-08 00:09:50|109.63|107.43|109.63|107.43|109.63|107.43|109.63|107.43|0
1644279000000|2022-02-08 00:10:00|109.51|107.31|109.51|107.31|109.63|107.43|109.51|107.31|0
1644279010000|2022-02-08 00:10:10|109.39|107.19|109.51|107.31|109.51|107.31|109.39|107.19|0
1644279020000|2022-02-08 00:10:20|109.45|107.25|109.51|107.31|109.51|107.31|109.39|107.19|0
1644279030000|2022-02-08 00:10:30|109.39|107.19|109.39|107.19|109.39|107.19|109.39|107.19|0
1644279040000|2022-02-08 00:10:40|109.51|107.31|109.63|107.43|109.76|107.56|109.51|107.31|0
1644279050000|2022-02-08 00:10:50|109.51|107.31|109.51|107.31|109.51|107.31|109.51|107.31|0
1644279060000|2022-02-08 00:11:00|109.39|107.19|109.51|107.31|109.51|107.31|109.39|107.19|0
1644279070000|2022-02-08 00:11:10|109.39|107.19|109.26|107.06|109.39|107.19|109.26|107.06|0
1644279080000|2022-02-08 00:11:20|109.14|106.94|109.14|106.94|109.14|106.94|109.14|106.94|0
1644279090000|2022-02-08 00:11:30|109.02|106.82|109.02|106.82|109.02|106.82|109.02|106.82|0
1644279100000|2022-02-08 00:11:40|109.14|106.94|109.02|106.82|109.14|106.94|109.02|106.82|0
1644279110000|2022-02-08 00:11:50|109.14|106.94|109.14|106.94|109.14|106.94|109.14|106.94|0
1644279120000|2022-02-08 00:12:00|109.07|106.87|109.14|106.94|109.14|106.94|109.07|106.87|0
1644279130000|2022-02-08 00:12:10|109.26|107.06|109.26|107.06|109.26|107.06|109.26|107.06|0
1644279140000|2022-02-08 00:12:20|109.14|106.94|109.14|106.94|109.14|106.94|109.14|106.94|0
1644279150000|2022-02-08 00:12:30|109.26|107.06|109.14|106.94|109.26|107.06|109.14|106.94|0
1644279160000|2022-02-08 00:12:40|109.32|107.12|109.26|107.06|109.32|107.12|109.26|107.06|0
1644279170000|2022-02-08 00:12:50|109.14|106.94|109.26|107.06|109.26|107.06|109.07|106.87|0
1644279180000|2022-02-08 00:13:00|109.2|107|109.14|106.94|109.26|107.06|109.14|106.94|0
1644279190000|2022-02-08 00:13:10|109.2|107|109.07|106.87|109.2|107|109.07|106.87|0
1644279200000|2022-02-08 00:13:20|109.01|106.81|109.14|106.94|109.14|106.94|109.01|106.81|0
1644279210000|2022-02-08 00:13:30|109.07|106.87|109.14|106.94|109.14|106.94|109.07|106.87|0
1644279220000|2022-02-08 00:13:40|108.95|106.75|109.14|106.94|109.14|106.94|108.95|106.75|0
1644279230000|2022-02-08 00:13:50|109.07|106.87|109.14|106.94|109.14|106.94|109.07|106.87|0
1644279240000|2022-02-08 00:14:00|108.95|106.75|109.01|106.81|109.01|106.81|108.95|106.75|0
1644279250000|2022-02-08 00:14:10|109.14|106.94|109.14|106.94|109.14|106.94|109.14|106.94|0
1644279270000|2022-02-08 00:14:30|109.26|107.06|109.14|106.94|109.26|107.06|109.14|106.94|0
1644279280000|2022-02-08 00:14:40|109.19|106.99|109.19|106.99|109.26|107.06|109.14|106.94|0
1644279290000|2022-02-08 00:14:50|109.26|107.06|109.14|106.94|109.26|107.06|109.14|106.94|0
1644279300000|2022-02-08 00:15:00|109.26|107.06|109.5|107.3|109.5|107.3|109.26|107.06|0
1644279310000|2022-02-08 00:15:10|109.63|107.43|109.63|107.43|109.63|107.43|109.63|107.43|0
1644279320000|2022-02-08 00:15:20|109.56|107.36|109.75|107.55|109.75|107.55|109.5|107.3|0
1644279330000|2022-02-08 00:15:30|109.63|107.43|109.75|107.55|109.75|107.55|109.56|107.36|0
1644279340000|2022-02-08 00:15:40|109.63|107.43|109.75|107.55|109.75|107.55|109.63|107.43|0
1644279350000|2022-02-08 00:15:50|109.69|107.49|109.87|107.67|109.87|107.67|109.69|107.49|0
1644279360000|2022-02-08 00:16:00|110|107.8|109.87|107.67|110|107.8|109.87|107.67|0
1644279380000|2022-02-08 00:16:20|109.75|107.55|109.75|107.55|109.75|107.55|109.75|107.55|0
1644279390000|2022-02-08 00:16:30|109.87|107.67|109.87|107.67|109.87|107.67|109.87|107.67|0
1644279420000|2022-02-08 00:17:00|109.81|107.61|109.81|107.61|109.87|107.67|109.75|107.55|0
1644279430000|2022-02-08 00:17:10|109.75|107.55|109.81|107.61|109.87|107.67|109.75|107.55|0
1644279440000|2022-02-08 00:17:20|109.75|107.55|109.87|107.67|109.87|107.67|109.75|107.55|0
1644279460000|2022-02-08 00:17:40|109.75|107.55|109.75|107.55|109.75|107.55|109.75|107.55|0
1644279480000|2022-02-08 00:18:00|109.38|107.18|109.5|107.3|109.5|107.3|109.38|107.18|0
1644279520000|2022-02-08 00:18:40|109.87|107.67|109.87|107.67|109.87|107.67|109.87|107.67|0
1644279540000|2022-02-08 00:19:00|109.99|107.79|109.93|107.73|109.99|107.79|109.93|107.73|0
1644279550000|2022-02-08 00:19:10|109.99|107.79|109.99|107.79|109.99|107.79|109.93|107.73|0
1644279560000|2022-02-08 00:19:20|110.05|107.85|109.99|107.79|110.05|107.85|109.99|107.79|0
1644279580000|2022-02-08 00:19:40|109.87|107.67|109.93|107.73|109.93|107.73|109.87|107.67|0
1644279590000|2022-02-08 00:19:50|109.87|107.67|109.93|107.73|109.93|107.73|109.87|107.67|0
1644279600000|2022-02-08 00:20:00|109.87|107.67|110.05|107.85|110.05|107.85|109.87|107.67|0
1644279610000|2022-02-08 00:20:10|109.99|107.79|109.99|107.79|109.99|107.79|109.99|107.79|0
1644279630000|2022-02-08 00:20:30|109.87|107.67|109.81|107.61|109.87|107.67|109.81|107.61|0
1644279640000|2022-02-08 00:20:40|109.75|107.55|109.75|107.55|109.75|107.55|109.62|107.42|0
1644279650000|2022-02-08 00:20:50|109.62|107.42|109.5|107.3|109.62|107.42|109.5|107.3|0
1644279660000|2022-02-08 00:21:00|109.38|107.18|109.38|107.18|109.38|107.18|109.38|107.18|0
1644279670000|2022-02-08 00:21:10|109.37|107.17|109.37|107.17|109.37|107.17|109.37|107.17|0
1644279680000|2022-02-08 00:21:20|109.43|107.23|109.5|107.3|109.5|107.3|109.43|107.23|0
1644279690000|2022-02-08 00:21:30|109.37|107.17|109.37|107.17|109.37|107.17|109.37|107.17|0
1644279730000|2022-02-08 00:22:10|109.31|107.11|109.19|106.99|109.31|107.11|109.13|106.93|0
1644279740000|2022-02-08 00:22:20|109.13|106.93|109.13|106.93|109.13|106.93|109.13|106.93|0
1644279770000|2022-02-08 00:22:50|109.25|107.05|109.25|107.05|109.25|107.05|109.25|107.05|0
1644279790000|2022-02-08 00:23:10|109.31|107.11|109|106.8|109.31|107.11|109|106.8|0
1644279800000|2022-02-08 00:23:20|108.88|106.68|108.63|106.43|108.88|106.68|108.63|106.43|0
1644279810000|2022-02-08 00:23:30|108.76|106.56|108.76|106.56|108.76|106.56|108.76|106.56|0
1644279820000|2022-02-08 00:23:40|108.63|106.43|108.76|106.56|108.76|106.56|108.63|106.43|0
1644279830000|2022-02-08 00:23:50|108.63|106.43|108.51|106.31|108.63|106.43|108.51|106.31|0
1644279840000|2022-02-08 00:24:00|108.33|106.13|108.14|105.94|108.33|106.13|108.14|105.94|0
1644279850000|2022-02-08 00:24:10|108.02|105.82|108.02|105.82|108.14|105.94|108.02|105.82|0
1644279860000|2022-02-08 00:24:20|107.9|105.7|107.65|105.45|107.9|105.7|107.65|105.45|0
1644279870000|2022-02-08 00:24:30|107.53|105.33|107.41|105.21|107.53|105.33|107.29|105.09|0
1644279880000|2022-02-08 00:24:40|107.29|105.09|107.53|105.33|107.53|105.33|107.29|105.09|0
1644279890000|2022-02-08 00:24:50|107.59|105.39|107.53|105.33|107.65|105.45|107.53|105.33|0
1644279900000|2022-02-08 00:25:00|107.41|105.21|107.65|105.45|107.65|105.45|107.41|105.21|0
1644279910000|2022-02-08 00:25:10|107.78|105.58|107.65|105.45|107.9|105.7|107.65|105.45|0
1644279920000|2022-02-08 00:25:20|107.71|105.51|107.65|105.45|107.71|105.51|107.65|105.45|0
1644279930000|2022-02-08 00:25:30|107.78|105.58|107.78|105.58|107.78|105.58|107.65|105.45|0
1644279940000|2022-02-08 00:25:40|107.71|105.51|107.78|105.58|107.78|105.58|107.65|105.45|0
1644279950000|2022-02-08 00:25:50|107.83|105.63|107.78|105.58|107.83|105.63|107.78|105.58|0
1644279960000|2022-02-08 00:26:00|107.83|105.63|107.9|105.7|107.9|105.7|107.78|105.58|0
1644279970000|2022-02-08 00:26:10|107.77|105.57|107.77|105.57|107.77|105.57|107.77|105.57|0
1644279980000|2022-02-08 00:26:20|107.83|105.63|107.9|105.7|107.9|105.7|107.83|105.63|0
1644279990000|2022-02-08 00:26:30|107.96|105.76|108.2|106|108.39|106.19|107.96|105.76|0
1644280000000|2022-02-08 00:26:40|108.26|106.06|108.26|106.06|108.26|106.06|108.14|105.94|0
1644280010000|2022-02-08 00:26:50|108.2|106|108.39|106.19|108.39|106.19|108.2|106|0
1644280020000|2022-02-08 00:27:00|108.32|106.12|108.32|106.12|108.32|106.12|108.26|106.06|0
1644280030000|2022-02-08 00:27:10|108.26|106.06|108.26|106.06|108.32|106.12|108.26|106.06|0
1644280040000|2022-02-08 00:27:20|108.2|106|108.08|105.88|108.2|106|108.08|105.88|0
1644280050000|2022-02-08 00:27:30|108.02|105.82|107.95|105.75|108.02|105.82|107.95|105.75|0
1644280060000|2022-02-08 00:27:40|107.9|105.7|107.77|105.57|107.9|105.7|107.77|105.57|0
1644280070000|2022-02-08 00:27:50|107.59|105.39|107.53|105.33|107.65|105.45|107.53|105.33|0
1644280080000|2022-02-08 00:28:00|107.41|105.21|107.53|105.33|107.53|105.33|107.41|105.21|0
1644280090000|2022-02-08 00:28:10|107.41|105.21|107.53|105.33|107.53|105.33|107.41|105.21|0
1644280100000|2022-02-08 00:28:20|107.65|105.45|107.53|105.33|107.65|105.45|107.53|105.33|0
1644280110000|2022-02-08 00:28:30|107.41|105.21|107.41|105.21|107.41|105.21|107.41|105.21|0
1644280120000|2022-02-08 00:28:40|107.53|105.33|107.53|105.33|107.53|105.33|107.46|105.26|0
1644280140000|2022-02-08 00:29:00|107.77|105.57|107.65|105.45|107.89|105.69|107.65|105.45|0
1644280150000|2022-02-08 00:29:10|107.71|105.51|107.77|105.57|107.77|105.57|107.71|105.51|0
1644280160000|2022-02-08 00:29:20|107.65|105.45|107.65|105.45|107.65|105.45|107.65|105.45|0
1644280180000|2022-02-08 00:29:40|107.77|105.57|107.77|105.57|107.77|105.57|107.77|105.57|0
1644280190000|2022-02-08 00:29:50|107.89|105.69|107.89|105.69|107.89|105.69|107.77|105.57|0
1644280200000|2022-02-08 00:30:00|108.14|105.94|108.26|106.06|108.26|106.06|108.14|105.94|0
1644280210000|2022-02-08 00:30:10|108.2|106|108.14|105.94|108.2|106|108.14|105.94|0
1644280220000|2022-02-08 00:30:20|108.2|106|108.38|106.18|108.38|106.18|108.2|106|0
1644280230000|2022-02-08 00:30:30|108.44|106.24|108.5|106.3|108.5|106.3|108.44|106.24|0
1644280240000|2022-02-08 00:30:40|108.69|106.49|108.63|106.43|108.69|106.49|108.63|106.43|0
1644280260000|2022-02-08 00:31:00|108.56|106.36|108.63|106.43|108.63|106.43|108.56|106.36|0
1644280270000|2022-02-08 00:31:10|108.5|106.3|108.38|106.18|108.5|106.3|108.38|106.18|0
1644280290000|2022-02-08 00:31:30|108.32|106.12|108.38|106.18|108.38|106.18|108.32|106.12|0
1644280300000|2022-02-08 00:31:40|108.5|106.3|108.44|106.24|108.5|106.3|108.44|106.24|0
1644280310000|2022-02-08 00:31:50|108.5|106.3|108.5|106.3|108.5|106.3|108.5|106.3|0
1644280320000|2022-02-08 00:32:00|108.63|106.43|108.63|106.43|108.63|106.43|108.63|106.43|0
1644280330000|2022-02-08 00:32:10|108.75|106.55|108.75|106.55|108.75|106.55|108.75|106.55|0
1644280340000|2022-02-08 00:32:20|108.63|106.43|108.63|106.43|108.63|106.43|108.56|106.36|0
1644280350000|2022-02-08 00:32:30|108.56|106.36|108.63|106.43|108.63|106.43|108.5|106.3|0
1644280360000|2022-02-08 00:32:40|108.75|106.55|108.75|106.55|108.75|106.55|108.75|106.55|0
1644280370000|2022-02-08 00:32:50|108.87|106.67|108.87|106.67|108.87|106.67|108.87|106.67|0
1644280380000|2022-02-08 00:33:00|108.75|106.55|108.87|106.67|108.87|106.67|108.75|106.55|0
1644280390000|2022-02-08 00:33:10|108.81|106.61|108.62|106.42|108.81|106.61|108.62|106.42|0
1644280400000|2022-02-08 00:33:20|108.68|106.48|108.62|106.42|108.68|106.48|108.62|106.42|0
1644280410000|2022-02-08 00:33:30|108.75|106.55|108.75|106.55|108.75|106.55|108.75|106.55|0
1644280420000|2022-02-08 00:33:40|108.68|106.48|108.75|106.55|108.75|106.55|108.68|106.48|0
1644280430000|2022-02-08 00:33:50|108.62|106.42|108.44|106.24|108.62|106.42|108.38|106.18|0
1644280440000|2022-02-08 00:34:00|108.62|106.42|108.56|106.36|108.62|106.42|108.56|106.36|0
1644280450000|2022-02-08 00:34:10|108.62|106.42|108.75|106.55|108.75|106.55|108.62|106.42|0
1644280460000|2022-02-08 00:34:20|108.81|106.61|108.87|106.67|108.93|106.73|108.81|106.61|0
1644280470000|2022-02-08 00:34:30|108.75|106.55|108.75|106.55|108.75|106.55|108.75|106.55|0
1644280490000|2022-02-08 00:34:50|108.68|106.48|108.62|106.42|108.68|106.48|108.62|106.42|0
1644280500000|2022-02-08 00:35:00|108.75|106.55|108.68|106.48|108.8|106.6|108.68|106.48|0
1644280510000|2022-02-08 00:35:10|108.75|106.55|108.75|106.55|108.75|106.55|108.75|106.55|0
1644280520000|2022-02-08 00:35:20|108.8|106.6|108.87|106.67|108.87|106.67|108.8|106.6|0
1644280530000|2022-02-08 00:35:30|108.8|106.6|108.5|106.3|108.8|106.6|108.5|106.3|0
1644280540000|2022-02-08 00:35:40|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1644280550000|2022-02-08 00:35:50|108.68|106.48|108.68|106.48|108.68|106.48|108.62|106.42|0
1644280560000|2022-02-08 00:36:00|108.74|106.54|108.74|106.54|108.74|106.54|108.74|106.54|0
1644280570000|2022-02-08 00:36:10|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1644280580000|2022-02-08 00:36:20|108.87|106.67|108.87|106.67|108.87|106.67|108.87|106.67|0
1644280590000|2022-02-08 00:36:30|108.8|106.6|108.87|106.67|108.87|106.67|108.8|106.6|0
1644280600000|2022-02-08 00:36:40|108.8|106.6|108.87|106.67|108.87|106.67|108.8|106.6|0
1644280610000|2022-02-08 00:36:50|108.93|106.73|108.87|106.67|108.99|106.79|108.87|106.67|0
1644280620000|2022-02-08 00:37:00|108.74|106.54|108.8|106.6|108.8|106.6|108.74|106.54|0
1644280630000|2022-02-08 00:37:10|108.74|106.54|108.74|106.54|108.74|106.54|108.74|106.54|0
1644280640000|2022-02-08 00:37:20|108.62|106.42|108.38|106.18|108.62|106.42|108.38|106.18|0
1644280650000|2022-02-08 00:37:30|108.37|106.17|108.01|105.81|108.37|106.17|108.01|105.81|0
1644280660000|2022-02-08 00:37:40|108.13|105.93|108.01|105.81|108.13|105.93|108.01|105.81|0
1644280670000|2022-02-08 00:37:50|108.13|105.93|108.07|105.87|108.13|105.93|108.07|105.87|0
1644280680000|2022-02-08 00:38:00|108.01|105.81|108.01|105.81|108.01|105.81|108.01|105.81|0
1644280690000|2022-02-08 00:38:10|107.7|105.5|107.88|105.68|107.88|105.68|107.7|105.5|0
1644280700000|2022-02-08 00:38:20|107.94|105.74|108.13|105.93|108.13|105.93|107.94|105.74|0
1644280710000|2022-02-08 00:38:30|108.07|105.87|108.01|105.81|108.07|105.87|108.01|105.81|0
1644280720000|2022-02-08 00:38:40|108.13|105.93|108.01|105.81|108.13|105.93|108.01|105.81|0
1644280730000|2022-02-08 00:38:50|108.06|105.86|108.13|105.93|108.13|105.93|108.06|105.86|0
1644280740000|2022-02-08 00:39:00|108.43|106.23|108.43|106.23|108.43|106.23|108.37|106.17|0
1644280750000|2022-02-08 00:39:10|108.37|106.17|108.43|106.23|108.43|106.23|108.37|106.17|0
1644280760000|2022-02-08 00:39:20|108.31|106.11|108.37|106.17|108.37|106.17|108.31|106.11|0
1644280770000|2022-02-08 00:39:30|108.5|106.3|108.5|106.3|108.5|106.3|108.5|106.3|0
1644280780000|2022-02-08 00:39:40|108.43|106.23|108.5|106.3|108.5|106.3|108.43|106.23|0
1644280790000|2022-02-08 00:39:50|108.37|106.17|108.37|106.17|108.37|106.17|108.37|106.17|0
1644280800000|2022-02-08 00:40:00|108.31|106.11|108.49|106.29|108.49|106.29|108.31|106.11|0
1644280820000|2022-02-08 00:40:20|108.37|106.17|108.37|106.17|108.37|106.17|108.37|106.17|0
1644280830000|2022-02-08 00:40:30|108.49|106.29|108.43|106.23|108.49|106.29|108.43|106.23|0
1644280840000|2022-02-08 00:40:40|108.37|106.17|108.62|106.42|108.62|106.42|108.37|106.17|0
1644280850000|2022-02-08 00:40:50|108.55|106.35|108.55|106.35|108.62|106.42|108.55|106.35|0
1644280860000|2022-02-08 00:41:00|108.62|106.42|108.49|106.29|108.62|106.42|108.49|106.29|0
1644280870000|2022-02-08 00:41:10|108.37|106.17|108.31|106.11|108.37|106.17|108.31|106.11|0
1644280880000|2022-02-08 00:41:20|108.37|106.17|108.37|106.17|108.37|106.17|108.37|106.17|0
1644280890000|2022-02-08 00:41:30|108.31|106.11|108.25|106.05|108.31|106.11|108.25|106.05|0
1644280900000|2022-02-08 00:41:40|108.31|106.11|108.37|106.17|108.37|106.17|108.31|106.11|0
1644280910000|2022-02-08 00:41:50|108.31|106.11|108.25|106.05|108.31|106.11|108.25|106.05|0
1644280920000|2022-02-08 00:42:00|108.18|105.98|108.18|105.98|108.25|106.05|108.18|105.98|0
1644280930000|2022-02-08 00:42:10|108.25|106.05|108.25|106.05|108.25|106.05|108.25|106.05|0
1644280940000|2022-02-08 00:42:20|108.37|106.17|108.25|106.05|108.37|106.17|108.25|106.05|0
1644280950000|2022-02-08 00:42:30|108.18|105.98|108.43|106.23|108.43|106.23|108.18|105.98|0
1644280960000|2022-02-08 00:42:40|108.37|106.17|108.31|106.11|108.37|106.17|108.31|106.11|0
1644280970000|2022-02-08 00:42:50|108.37|106.17|108.37|106.17|108.37|106.17|108.31|106.11|0
1644280980000|2022-02-08 00:43:00|108.49|106.29|108.37|106.17|108.49|106.29|108.37|106.17|0
1644280990000|2022-02-08 00:43:10|108.43|106.23|108.49|106.29|108.49|106.29|108.43|106.23|0
1644281000000|2022-02-08 00:43:20|108.61|106.41|108.61|106.41|108.61|106.41|108.49|106.29|0
1644281010000|2022-02-08 00:43:30|108.55|106.35|108.43|106.23|108.55|106.35|108.43|106.23|0
1644281020000|2022-02-08 00:43:40|108.49|106.29|108.49|106.29|108.49|106.29|108.49|106.29|0
1644281030000|2022-02-08 00:43:50|108.43|106.23|108.43|106.23|108.43|106.23|108.43|106.23|0
1644281040000|2022-02-08 00:44:00|108.37|106.17|108.37|106.17|108.37|106.17|108.37|106.17|0
1644281050000|2022-02-08 00:44:10|108.25|106.05|108.3|106.1|108.3|106.1|108.25|106.05|0
1644281060000|2022-02-08 00:44:20|108.37|106.17|108.12|105.92|108.37|106.17|108.12|105.92|0
1644281080000|2022-02-08 00:44:40|108.37|106.17|108.37|106.17|108.37|106.17|108.37|106.17|0
1644281090000|2022-02-08 00:44:50|108.49|106.29|108.61|106.41|108.61|106.41|108.49|106.29|0
1644281100000|2022-02-08 00:45:00|108.74|106.54|108.74|106.54|108.74|106.54|108.74|106.54|0
1644281110000|2022-02-08 00:45:10|108.67|106.47|108.55|106.35|108.67|106.47|108.55|106.35|0
1644281120000|2022-02-08 00:45:20|108.61|106.41|108.55|106.35|108.61|106.41|108.55|106.35|0
1644281130000|2022-02-08 00:45:30|108.49|106.29|108.43|106.23|108.49|106.29|108.43|106.23|0
1644281140000|2022-02-08 00:45:40|108.49|106.29|108.49|106.29|108.49|106.29|108.49|106.29|0
1644281150000|2022-02-08 00:45:50|108.37|106.17|108.3|106.1|108.37|106.17|108.3|106.1|0
1644281160000|2022-02-08 00:46:00|108.37|106.17|108.55|106.35|108.55|106.35|108.37|106.17|0
1644281170000|2022-02-08 00:46:10|108.49|106.29|108.49|106.29|108.49|106.29|108.37|106.17|0
1644281180000|2022-02-08 00:46:20|108.42|106.22|108.37|106.17|108.42|106.22|108.37|106.17|0
1644281190000|2022-02-08 00:46:30|108.49|106.29|108.42|106.22|108.49|106.29|108.42|106.22|0
1644281210000|2022-02-08 00:46:50|108.49|106.29|108.61|106.41|108.61|106.41|108.49|106.29|0
1644281220000|2022-02-08 00:47:00|108.73|106.53|108.61|106.41|108.73|106.53|108.61|106.41|0
1644281240000|2022-02-08 00:47:20|108.67|106.47|108.67|106.47|108.67|106.47|108.61|106.41|0
1644281250000|2022-02-08 00:47:30|108.73|106.53|108.73|106.53|108.73|106.53|108.73|106.53|0
1644281260000|2022-02-08 00:47:40|108.86|106.66|108.86|106.66|108.86|106.66|108.79|106.59|0
1644281270000|2022-02-08 00:47:50|108.79|106.59|108.61|106.41|108.79|106.59|108.61|106.41|0
1644281280000|2022-02-08 00:48:00|108.73|106.53|108.73|106.53|108.73|106.53|108.67|106.47|0
1644281300000|2022-02-08 00:48:20|108.85|106.65|108.85|106.65|108.85|106.65|108.85|106.65|0
1644281320000|2022-02-08 00:48:40|108.98|106.78|109.16|106.96|109.16|106.96|108.98|106.78|0
1644281330000|2022-02-08 00:48:50|109.22|107.02|109.1|106.9|109.22|107.02|109.1|106.9|0
1644281340000|2022-02-08 00:49:00|109.22|107.02|109.59|107.39|109.59|107.39|109.22|107.02|0
1644281360000|2022-02-08 00:49:20|109.65|107.45|109.59|107.39|109.65|107.45|109.59|107.39|0
1644281370000|2022-02-08 00:49:30|109.65|107.45|109.72|107.52|109.72|107.52|109.65|107.45|0
1644281380000|2022-02-08 00:49:40|109.59|107.39|109.53|107.33|109.59|107.39|109.53|107.33|0
1644281390000|2022-02-08 00:49:50|109.59|107.39|109.59|107.39|109.59|107.39|109.59|107.39|0
1644281400000|2022-02-08 00:50:00|109.65|107.45|109.47|107.27|109.65|107.45|109.47|107.27|0
1644281410000|2022-02-08 00:50:10|109.4|107.2|109.22|107.02|109.4|107.2|109.22|107.02|0
1644281420000|2022-02-08 00:50:20|109.28|107.08|109.1|106.9|109.28|107.08|109.1|106.9|0
1644281440000|2022-02-08 00:50:40|109.16|106.96|109.22|107.02|109.22|107.02|109.16|106.96|0
1644281450000|2022-02-08 00:50:50|109.28|107.08|109.28|107.08|109.28|107.08|109.22|107.02|0
1644281460000|2022-02-08 00:51:00|109.34|107.14|109.22|107.02|109.34|107.14|109.22|107.02|0
1644281470000|2022-02-08 00:51:10|109.1|106.9|109.1|106.9|109.16|106.96|109.1|106.9|0
1644281480000|2022-02-08 00:51:20|109.22|107.02|109.1|106.9|109.22|107.02|109.1|106.9|0
1644281490000|2022-02-08 00:51:30|109.22|107.02|109.16|106.96|109.22|107.02|109.1|106.9|0
1644281500000|2022-02-08 00:51:40|109.1|106.9|109.1|106.9|109.1|106.9|109.1|106.9|0
1644281510000|2022-02-08 00:51:50|109.16|106.96|109.22|107.02|109.22|107.02|109.1|106.9|0
1644281520000|2022-02-08 00:52:00|109.16|106.96|109.1|106.9|109.16|106.96|109.1|106.9|0
1644281530000|2022-02-08 00:52:10|109.16|106.96|109.22|107.02|109.22|107.02|109.16|106.96|0
1644281540000|2022-02-08 00:52:20|109.1|106.9|109.1|106.9|109.1|106.9|109.1|106.9|0
1644281560000|2022-02-08 00:52:40|108.97|106.77|109.03|106.83|109.1|106.9|108.97|106.77|0
1644281570000|2022-02-08 00:52:50|109.1|106.9|109.15|106.95|109.15|106.95|109.1|106.9|0
1644281580000|2022-02-08 00:53:00|109.1|106.9|108.97|106.77|109.15|106.95|108.97|106.77|0
1644281610000|2022-02-08 00:53:30|108.91|106.71|108.97|106.77|108.97|106.77|108.91|106.71|0
1644281620000|2022-02-08 00:53:40|108.85|106.65|108.85|106.65|108.85|106.65|108.85|106.65|0
1644281630000|2022-02-08 00:53:50|108.73|106.53|108.97|106.77|108.97|106.77|108.73|106.53|0
1644281640000|2022-02-08 00:54:00|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644281650000|2022-02-08 00:54:10|109.03|106.83|109.03|106.83|109.03|106.83|108.97|106.77|0
1644281660000|2022-02-08 00:54:20|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644281670000|2022-02-08 00:54:30|108.97|106.77|108.97|106.77|109.03|106.83|108.97|106.77|0
1644281680000|2022-02-08 00:54:40|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644281690000|2022-02-08 00:54:50|108.85|106.65|108.85|106.65|108.85|106.65|108.85|106.65|0
1644281710000|2022-02-08 00:55:10|108.72|106.52|108.85|106.65|108.85|106.65|108.72|106.52|0
1644281720000|2022-02-08 00:55:20|108.97|106.77|109.09|106.89|109.09|106.89|108.97|106.77|0
1644281730000|2022-02-08 00:55:30|109.03|106.83|109.09|106.89|109.15|106.95|109.03|106.83|0
1644281740000|2022-02-08 00:55:40|108.97|106.77|108.91|106.71|108.97|106.77|108.85|106.65|0
1644281750000|2022-02-08 00:55:50|108.97|106.77|108.97|106.77|108.97|106.77|108.97|106.77|0
1644281760000|2022-02-08 00:56:00|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644281770000|2022-02-08 00:56:10|108.97|106.77|109.09|106.89|109.09|106.89|108.97|106.77|0
1644281790000|2022-02-08 00:56:30|109.15|106.95|109.15|106.95|109.15|106.95|109.09|106.89|0
1644281800000|2022-02-08 00:56:40|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644281810000|2022-02-08 00:56:50|109.03|106.83|108.97|106.77|109.09|106.89|108.97|106.77|0
1644281820000|2022-02-08 00:57:00|109.09|106.89|109.09|106.89|109.21|107.01|109.09|106.89|0
1644281830000|2022-02-08 00:57:10|108.97|106.77|108.97|106.77|108.97|106.77|108.97|106.77|0
1644281840000|2022-02-08 00:57:20|109.09|106.89|109.03|106.83|109.09|106.89|109.03|106.83|0
1644281850000|2022-02-08 00:57:30|108.97|106.77|109.09|106.89|109.09|106.89|108.97|106.77|0
1644281860000|2022-02-08 00:57:40|108.97|106.77|108.9|106.7|108.97|106.77|108.9|106.7|0
1644281870000|2022-02-08 00:57:50|108.84|106.64|108.84|106.64|108.97|106.77|108.84|106.64|0
1644281880000|2022-02-08 00:58:00|108.9|106.7|108.84|106.64|108.9|106.7|108.84|106.64|0
1644281890000|2022-02-08 00:58:10|108.97|106.77|108.72|106.52|108.97|106.77|108.72|106.52|0
1644281910000|2022-02-08 00:58:30|108.84|106.64|108.84|106.64|108.84|106.64|108.72|106.52|0
1644281920000|2022-02-08 00:58:40|108.72|106.52|108.84|106.64|108.84|106.64|108.72|106.52|0
1644281930000|2022-02-08 00:58:50|108.78|106.58|108.84|106.64|108.84|106.64|108.72|106.52|0
1644281940000|2022-02-08 00:59:00|108.97|106.77|109.09|106.89|109.09|106.89|108.97|106.77|0
1644281950000|2022-02-08 00:59:10|108.97|106.77|108.97|106.77|108.97|106.77|108.97|106.77|0
1644281960000|2022-02-08 00:59:20|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644281980000|2022-02-08 00:59:40|109.21|107.01|109.21|107.01|109.21|107.01|109.21|107.01|0
1644282000000|2022-02-08 01:00:00|109.09|106.89|108.72|106.52|109.09|106.89|108.66|106.46|0
1644282010000|2022-02-08 01:00:10|108.78|106.58|108.47|106.27|108.78|106.58|108.47|106.27|0
1644282020000|2022-02-08 01:00:20|108.53|106.33|108.47|106.27|108.6|106.4|108.47|106.27|0
1644282030000|2022-02-08 01:00:30|108.35|106.15|108.23|106.03|108.35|106.15|108.23|106.03|0
1644282040000|2022-02-08 01:00:40|108.11|105.91|108.04|105.84|108.11|105.91|107.98|105.78|0
1644282050000|2022-02-08 01:00:50|108.11|105.91|107.98|105.78|108.11|105.91|107.98|105.78|0
1644282060000|2022-02-08 01:01:00|107.86|105.66|108.11|105.91|108.11|105.91|107.86|105.66|0
1644282070000|2022-02-08 01:01:10|108.23|106.03|108.47|106.27|108.72|106.52|108.23|106.03|0
1644282080000|2022-02-08 01:01:20|108.6|106.4|108.23|106.03|108.6|106.4|108.23|106.03|0
1644282090000|2022-02-08 01:01:30|108.41|106.21|108.41|106.21|108.41|106.21|108.35|106.15|0
1644282100000|2022-02-08 01:01:40|108.35|106.15|108.6|106.4|108.6|106.4|108.35|106.15|0
1644282110000|2022-02-08 01:01:50|108.47|106.27|108.47|106.27|108.47|106.27|108.47|106.27|0
1644282120000|2022-02-08 01:02:00|108.59|106.39|108.35|106.15|108.59|106.39|108.35|106.15|0
1644282130000|2022-02-08 01:02:10|108.23|106.03|108.23|106.03|108.23|106.03|108.23|106.03|0
1644282140000|2022-02-08 01:02:20|108.35|106.15|108.47|106.27|108.47|106.27|108.35|106.15|0
1644282150000|2022-02-08 01:02:30|108.35|106.15|108.23|106.03|108.35|106.15|108.23|106.03|0
1644282180000|2022-02-08 01:03:00|108.16|105.96|108.23|106.03|108.23|106.03|108.16|105.96|0
1644282190000|2022-02-08 01:03:10|108.16|105.96|108.1|105.9|108.16|105.96|107.98|105.78|0
1644282200000|2022-02-08 01:03:20|107.98|105.78|107.92|105.72|107.98|105.78|107.86|105.66|0
1644282210000|2022-02-08 01:03:30|107.86|105.66|107.86|105.66|107.86|105.66|107.86|105.66|0
1644282220000|2022-02-08 01:03:40|107.92|105.72|108.1|105.9|108.1|105.9|107.92|105.72|0
1644282230000|2022-02-08 01:03:50|108.23|106.03|108.23|106.03|108.23|106.03|108.23|106.03|0
1644282240000|2022-02-08 01:04:00|108.22|106.02|108.22|106.02|108.35|106.15|108.22|106.02|0
1644282250000|2022-02-08 01:04:10|108.16|105.96|108.16|105.96|108.16|105.96|108.16|105.96|0
1644282260000|2022-02-08 01:04:20|108.22|106.02|108.1|105.9|108.22|106.02|108.1|105.9|0
1644282280000|2022-02-08 01:04:40|108.22|106.02|108.16|105.96|108.22|106.02|108.16|105.96|0
1644282290000|2022-02-08 01:04:50|108.22|106.02|108.1|105.9|108.22|106.02|108.1|105.9|0
1644282300000|2022-02-08 01:05:00|108.22|106.02|108.1|105.9|108.22|106.02|108.1|105.9|0
1644282310000|2022-02-08 01:05:10|108.04|105.84|107.98|105.78|108.04|105.84|107.98|105.78|0
1644282320000|2022-02-08 01:05:20|108.1|105.9|107.86|105.66|108.1|105.9|107.86|105.66|0
1644282330000|2022-02-08 01:05:30|107.98|105.78|107.86|105.66|107.98|105.78|107.86|105.66|0
1644282340000|2022-02-08 01:05:40|107.98|105.78|107.86|105.66|107.98|105.78|107.86|105.66|0
1644282360000|2022-02-08 01:06:00|107.98|105.78|107.86|105.66|107.98|105.78|107.86|105.66|0
1644282370000|2022-02-08 01:06:10|107.73|105.53|107.98|105.78|107.98|105.78|107.73|105.53|0
1644282390000|2022-02-08 01:06:30|107.86|105.66|107.86|105.66|107.86|105.66|107.86|105.66|0
1644282400000|2022-02-08 01:06:40|107.91|105.71|108.22|106.02|108.22|106.02|107.91|105.71|0
1644282410000|2022-02-08 01:06:50|108.34|106.14|108.34|106.14|108.34|106.14|108.34|106.14|0
1644282420000|2022-02-08 01:07:00|108.28|106.08|108.28|106.08|108.28|106.08|108.28|106.08|0
1644282430000|2022-02-08 01:07:10|108.22|106.02|108.28|106.08|108.34|106.14|108.22|106.02|0
1644282440000|2022-02-08 01:07:20|108.22|106.02|108.16|105.96|108.22|106.02|108.16|105.96|0
1644282450000|2022-02-08 01:07:30|108.1|105.9|107.98|105.78|108.1|105.9|107.98|105.78|0
1644282460000|2022-02-08 01:07:40|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1644282470000|2022-02-08 01:07:50|108.1|105.9|108.1|105.9|108.1|105.9|108.1|105.9|0
1644282480000|2022-02-08 01:08:00|107.98|105.78|107.98|105.78|107.98|105.78|107.98|105.78|0
1644282500000|2022-02-08 01:08:20|108.1|105.9|108.16|105.96|108.16|105.96|108.1|105.9|0
1644282510000|2022-02-08 01:08:30|108.1|105.9|108.1|105.9|108.1|105.9|108.1|105.9|0
1644282530000|2022-02-08 01:08:50|108.22|106.02|108.22|106.02|108.34|106.14|108.22|106.02|0
1644282540000|2022-02-08 01:09:00|108.1|105.9|108.16|105.96|108.16|105.96|108.1|105.9|0
1644282550000|2022-02-08 01:09:10|108.22|106.02|107.85|105.65|108.22|106.02|107.85|105.65|0
1644282560000|2022-02-08 01:09:20|107.73|105.53|107.85|105.65|107.85|105.65|107.73|105.53|0
1644282570000|2022-02-08 01:09:30|107.61|105.41|107.73|105.53|107.73|105.53|107.61|105.41|0
1644282580000|2022-02-08 01:09:40|107.61|105.41|107.61|105.41|107.61|105.41|107.61|105.41|0
1644282590000|2022-02-08 01:09:50|107.49|105.29|107.49|105.29|107.49|105.29|107.49|105.29|0
1644282600000|2022-02-08 01:10:00|107.36|105.16|107.12|104.92|107.36|105.16|107.12|104.92|0
1644282620000|2022-02-08 01:10:20|107.24|105.04|107.3|105.1|107.3|105.1|107.24|105.04|0
1644282630000|2022-02-08 01:10:30|106.69|104.49|106.51|104.31|106.88|104.68|106.51|104.31|0
1644282640000|2022-02-08 01:10:40|106.63|104.43|107|104.8|107|104.8|106.63|104.43|0
1644282650000|2022-02-08 01:10:50|107.12|104.92|107.36|105.16|107.36|105.16|107.12|104.92|0
1644282660000|2022-02-08 01:11:00|107.61|105.41|107.36|105.16|107.61|105.41|107.36|105.16|0
1644282670000|2022-02-08 01:11:10|107.24|105.04|107.24|105.04|107.36|105.16|107.24|105.04|0
1644282680000|2022-02-08 01:11:20|107.12|104.92|107.36|105.16|107.36|105.16|107.12|104.92|0
1644282700000|2022-02-08 01:11:40|107.3|105.1|107.24|105.04|107.36|105.16|107.24|105.04|0
1644282710000|2022-02-08 01:11:50|107.36|105.16|107.24|105.04|107.36|105.16|107.24|105.04|0
1644282720000|2022-02-08 01:12:00|107.12|104.92|107.42|105.22|107.42|105.22|107.12|104.92|0
1644282730000|2022-02-08 01:12:10|107.36|105.16|107.54|105.34|107.61|105.41|107.36|105.16|0
1644282740000|2022-02-08 01:12:20|107.61|105.41|107.73|105.53|107.73|105.53|107.61|105.41|0
1644282760000|2022-02-08 01:12:40|107.6|105.4|107.73|105.53|107.73|105.53|107.6|105.4|0
1644282770000|2022-02-08 01:12:50|107.79|105.59|107.85|105.65|107.85|105.65|107.79|105.59|0
1644282780000|2022-02-08 01:13:00|107.79|105.59|107.79|105.59|107.79|105.59|107.66|105.46|0
1644282790000|2022-02-08 01:13:10|107.85|105.65|107.97|105.77|108.09|105.89|107.85|105.65|0
1644282800000|2022-02-08 01:13:20|108.09|105.89|107.91|105.71|108.09|105.89|107.91|105.71|0
1644282810000|2022-02-08 01:13:30|107.97|105.77|107.91|105.71|107.97|105.77|107.91|105.71|0
1644282820000|2022-02-08 01:13:40|107.97|105.77|107.73|105.53|107.97|105.77|107.73|105.53|0
1644282830000|2022-02-08 01:13:50|107.85|105.65|107.97|105.77|107.97|105.77|107.85|105.65|0
1644282840000|2022-02-08 01:14:00|107.85|105.65|107.85|105.65|107.85|105.65|107.85|105.65|0
1644282850000|2022-02-08 01:14:10|107.97|105.77|107.73|105.53|107.97|105.77|107.73|105.53|0
1644282860000|2022-02-08 01:14:20|107.85|105.65|107.73|105.53|107.85|105.65|107.73|105.53|0
1644282870000|2022-02-08 01:14:30|107.72|105.52|107.85|105.65|107.85|105.65|107.72|105.52|0
1644282880000|2022-02-08 01:14:40|107.97|105.77|107.91|105.71|107.97|105.77|107.91|105.71|0
1644282890000|2022-02-08 01:14:50|107.85|105.65|107.78|105.58|107.85|105.65|107.78|105.58|0
1644282900000|2022-02-08 01:15:00|107.85|105.65|107.97|105.77|107.97|105.77|107.78|105.58|0
1644282920000|2022-02-08 01:15:20|107.72|105.52|107.78|105.58|107.78|105.58|107.72|105.52|0
1644282930000|2022-02-08 01:15:30|107.85|105.65|107.85|105.65|107.85|105.65|107.85|105.65|0
1644282940000|2022-02-08 01:15:40|107.97|105.77|107.97|105.77|107.97|105.77|107.97|105.77|0
1644282950000|2022-02-08 01:15:50|107.9|105.7|107.9|105.7|107.9|105.7|107.9|105.7|0
1644282960000|2022-02-08 01:16:00|107.72|105.52|107.72|105.52|107.9|105.7|107.72|105.52|0
1644282970000|2022-02-08 01:16:10|107.6|105.4|107.6|105.4|107.6|105.4|107.6|105.4|0
1644282980000|2022-02-08 01:16:20|107.85|105.65|107.85|105.65|107.85|105.65|107.85|105.65|0
1644282990000|2022-02-08 01:16:30|107.97|105.77|107.84|105.64|107.97|105.77|107.84|105.64|0
1644283000000|2022-02-08 01:16:40|107.97|105.77|107.97|105.77|107.97|105.77|107.97|105.77|0
1644283010000|2022-02-08 01:16:50|108.09|105.89|108.09|105.89|108.09|105.89|108.09|105.89|0
1644283020000|2022-02-08 01:17:00|108.15|105.95|108.03|105.83|108.15|105.95|108.03|105.83|0
1644283030000|2022-02-08 01:17:10|107.97|105.77|107.9|105.7|107.97|105.77|107.9|105.7|0
1644283040000|2022-02-08 01:17:20|107.97|105.77|107.97|105.77|107.97|105.77|107.9|105.7|0
1644283060000|2022-02-08 01:17:40|107.84|105.64|107.84|105.64|107.84|105.64|107.84|105.64|0
1644283070000|2022-02-08 01:17:50|107.78|105.58|107.84|105.64|107.84|105.64|107.78|105.58|0
1644283080000|2022-02-08 01:18:00|107.9|105.7|107.97|105.77|107.97|105.77|107.9|105.7|0
1644283090000|2022-02-08 01:18:10|107.84|105.64|107.97|105.77|107.97|105.77|107.84|105.64|0
1644283100000|2022-02-08 01:18:20|107.84|105.64|107.97|105.77|107.97|105.77|107.84|105.64|0
1644283120000|2022-02-08 01:18:40|107.84|105.64|107.84|105.64|107.84|105.64|107.84|105.64|0
1644283140000|2022-02-08 01:19:00|107.72|105.52|107.84|105.64|107.84|105.64|107.72|105.52|0
1644283150000|2022-02-08 01:19:10|107.96|105.76|107.96|105.76|107.96|105.76|107.96|105.76|0
1644283160000|2022-02-08 01:19:20|108.09|105.89|108.09|105.89|108.09|105.89|108.09|105.89|0
1644283170000|2022-02-08 01:19:30|107.96|105.76|108.02|105.82|108.02|105.82|107.96|105.76|0
1644283180000|2022-02-08 01:19:40|108.09|105.89|108.09|105.89|108.09|105.89|108.09|105.89|0
1644283240000|2022-02-08 01:20:40|108.21|106.01|108.09|105.89|108.21|106.01|108.09|105.89|0
1644283260000|2022-02-08 01:21:00|108.08|105.88|108.08|105.88|108.21|106.01|108.08|105.88|0
1644283270000|2022-02-08 01:21:10|108.21|106.01|108.21|106.01|108.21|106.01|108.21|106.01|0
1644283280000|2022-02-08 01:21:20|108.08|105.88|108.08|105.88|108.08|105.88|108.08|105.88|0
1644283300000|2022-02-08 01:21:40|108.21|106.01|108.21|106.01|108.21|106.01|108.21|106.01|0
1644283320000|2022-02-08 01:22:00|108.08|105.88|108.08|105.88|108.08|105.88|107.96|105.76|0
1644283340000|2022-02-08 01:22:20|107.96|105.76|107.72|105.52|107.96|105.76|107.72|105.52|0
1644283350000|2022-02-08 01:22:30|107.78|105.58|107.84|105.64|107.84|105.64|107.78|105.58|0
1644283360000|2022-02-08 01:22:40|107.72|105.52|107.84|105.64|107.84|105.64|107.72|105.52|0
1644283370000|2022-02-08 01:22:50|107.77|105.57|107.72|105.52|107.77|105.57|107.72|105.52|0
1644283380000|2022-02-08 01:23:00|107.59|105.39|107.59|105.39|107.65|105.45|107.59|105.39|0
1644283390000|2022-02-08 01:23:10|107.23|105.03|107.35|105.15|107.35|105.15|107.23|105.03|0
1644283400000|2022-02-08 01:23:20|107.47|105.27|107.35|105.15|107.47|105.27|107.29|105.09|0
1644283410000|2022-02-08 01:23:30|107.41|105.21|107.47|105.27|107.47|105.27|107.35|105.15|0
1644283420000|2022-02-08 01:23:40|107.41|105.21|107.47|105.27|107.47|105.27|107.41|105.21|0
1644283430000|2022-02-08 01:23:50|107.35|105.15|107.47|105.27|107.47|105.27|107.35|105.15|0
1644283440000|2022-02-08 01:24:00|107.53|105.33|107.59|105.39|107.59|105.39|107.53|105.33|0
1644283450000|2022-02-08 01:24:10|107.47|105.27|107.47|105.27|107.47|105.27|107.47|105.27|0
1644283460000|2022-02-08 01:24:20|107.59|105.39|107.59|105.39|107.59|105.39|107.59|105.39|0
1644283470000|2022-02-08 01:24:30|107.47|105.27|107.47|105.27|107.47|105.27|107.47|105.27|0
1644283480000|2022-02-08 01:24:40|107.23|105.03|107.23|105.03|107.23|105.03|107.23|105.03|0
1644283500000|2022-02-08 01:25:00|107.1|104.9|107.1|104.9|107.1|104.9|107.1|104.9|0
1644283510000|2022-02-08 01:25:10|107.16|104.96|107.1|104.9|107.16|104.96|107.1|104.9|0
1644283520000|2022-02-08 01:25:20|106.98|104.78|106.86|104.66|106.98|104.78|106.86|104.66|0
1644283530000|2022-02-08 01:25:30|106.8|104.6|106.74|104.54|106.8|104.6|106.74|104.54|0
1644283560000|2022-02-08 01:26:00|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1644283580000|2022-02-08 01:26:20|106.01|103.81|105.77|103.57|106.01|103.81|105.77|103.57|0
1644283590000|2022-02-08 01:26:30|105.89|103.69|105.89|103.69|105.89|103.69|105.89|103.69|0
1644283600000|2022-02-08 01:26:40|105.41|103.21|105.53|103.33|105.53|103.33|105.41|103.21|0
1644283620000|2022-02-08 01:27:00|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1644283630000|2022-02-08 01:27:10|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1644283640000|2022-02-08 01:27:20|105.53|103.33|105.41|103.21|105.53|103.33|105.41|103.21|0
1644283650000|2022-02-08 01:27:30|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1644283660000|2022-02-08 01:27:40|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1644283670000|2022-02-08 01:27:50|105.77|103.57|105.65|103.45|105.77|103.57|105.65|103.45|0
1644283680000|2022-02-08 01:28:00|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644283690000|2022-02-08 01:28:10|105.83|103.63|105.65|103.45|105.83|103.63|105.65|103.45|0
1644283700000|2022-02-08 01:28:20|105.77|103.57|105.83|103.63|105.83|103.63|105.77|103.57|0
1644283710000|2022-02-08 01:28:30|105.89|103.69|105.89|103.69|105.89|103.69|105.89|103.69|0
1644283740000|2022-02-08 01:29:00|105.77|103.57|105.89|103.69|105.89|103.69|105.77|103.57|0
1644283750000|2022-02-08 01:29:10|105.82|103.62|105.89|103.69|105.89|103.69|105.82|103.62|0
1644283760000|2022-02-08 01:29:20|106.13|103.93|106.13|103.93|106.13|103.93|106.13|103.93|0
1644283770000|2022-02-08 01:29:30|106.25|104.05|106.37|104.17|106.37|104.17|106.25|104.05|0
1644283780000|2022-02-08 01:29:40|106.31|104.11|106.31|104.11|106.31|104.11|106.31|104.11|0
1644283790000|2022-02-08 01:29:50|106.25|104.05|106.37|104.17|106.37|104.17|106.25|104.05|0
1644283800000|2022-02-08 01:30:00|106.25|104.05|106.13|103.93|106.25|104.05|106.13|103.93|0
1644283810000|2022-02-08 01:30:10|105.89|103.69|106.07|103.87|106.07|103.87|105.89|103.69|0
1644283820000|2022-02-08 01:30:20|106.01|103.81|106.13|103.93|106.13|103.93|106.01|103.81|0
1644283830000|2022-02-08 01:30:30|106.01|103.81|106.19|103.99|106.19|103.99|106.01|103.81|0
1644283840000|2022-02-08 01:30:40|106.13|103.93|106.19|103.99|106.19|103.99|106.13|103.93|0
1644283850000|2022-02-08 01:30:50|106.13|103.93|106.13|103.93|106.13|103.93|106.13|103.93|0
1644283860000|2022-02-08 01:31:00|106.01|103.81|106.01|103.81|106.13|103.93|106.01|103.81|0
1644283870000|2022-02-08 01:31:10|106.13|103.93|106.13|103.93|106.13|103.93|106.13|103.93|0
1644283880000|2022-02-08 01:31:20|106.01|103.81|106.01|103.81|106.01|103.81|106.01|103.81|0
1644283890000|2022-02-08 01:31:30|106.13|103.93|106.06|103.86|106.13|103.93|106.06|103.86|0
1644283900000|2022-02-08 01:31:40|106.13|103.93|106.01|103.81|106.13|103.93|106.01|103.81|0
1644283910000|2022-02-08 01:31:50|105.88|103.68|105.76|103.56|105.88|103.68|105.76|103.56|0
1644283920000|2022-02-08 01:32:00|105.64|103.44|105.4|103.2|105.64|103.44|105.4|103.2|0
1644283930000|2022-02-08 01:32:10|105.52|103.32|105.34|103.14|105.52|103.32|105.34|103.14|0
1644283940000|2022-02-08 01:32:20|105.28|103.08|105.16|102.96|105.28|103.08|105.16|102.96|0
1644283950000|2022-02-08 01:32:30|105.04|102.84|105.04|102.84|105.04|102.84|105.04|102.84|0
1644283960000|2022-02-08 01:32:40|105.16|102.96|105.16|102.96|105.16|102.96|105.04|102.84|0
1644283970000|2022-02-08 01:32:50|105.04|102.84|105.28|103.08|105.28|103.08|105.04|102.84|0
1644283980000|2022-02-08 01:33:00|105.16|102.96|105.04|102.84|105.16|102.96|105.04|102.84|0
1644283990000|2022-02-08 01:33:10|104.92|102.72|105.04|102.84|105.04|102.84|104.92|102.72|0
1644284000000|2022-02-08 01:33:20|104.98|102.78|104.92|102.72|105.04|102.84|104.92|102.72|0
1644284010000|2022-02-08 01:33:30|105.04|102.84|104.98|102.78|105.04|102.84|104.92|102.72|0
1644284020000|2022-02-08 01:33:40|105.04|102.84|105.04|102.84|105.04|102.84|104.92|102.72|0
1644284030000|2022-02-08 01:33:50|105.1|102.9|105.22|103.02|105.22|103.02|105.1|102.9|0
1644284040000|2022-02-08 01:34:00|105.16|102.96|105.28|103.08|105.28|103.08|105.16|102.96|0
1644284050000|2022-02-08 01:34:10|105.16|102.96|105.16|102.96|105.16|102.96|105.16|102.96|0
1644284060000|2022-02-08 01:34:20|105.28|103.08|105.16|102.96|105.28|103.08|105.04|102.84|0
1644284070000|2022-02-08 01:34:30|105.04|102.84|105.16|102.96|105.16|102.96|105.04|102.84|0
1644284080000|2022-02-08 01:34:40|105.28|103.08|105.16|102.96|105.28|103.08|105.1|102.9|0
1644284100000|2022-02-08 01:35:00|105.28|103.08|105.28|103.08|105.28|103.08|105.28|103.08|0
1644284110000|2022-02-08 01:35:10|105.34|103.14|105.52|103.32|105.52|103.32|105.34|103.14|0
1644284120000|2022-02-08 01:35:20|105.64|103.44|105.58|103.38|105.64|103.44|105.58|103.38|0
1644284130000|2022-02-08 01:35:30|105.64|103.44|105.64|103.44|105.64|103.44|105.52|103.32|0
1644284140000|2022-02-08 01:35:40|105.76|103.56|105.76|103.56|105.76|103.56|105.64|103.44|0
1644284160000|2022-02-08 01:36:00|105.64|103.44|105.52|103.32|105.64|103.44|105.52|103.32|0
1644284170000|2022-02-08 01:36:10|105.64|103.44|105.52|103.32|105.64|103.44|105.52|103.32|0
1644284180000|2022-02-08 01:36:20|105.58|103.38|105.52|103.32|105.58|103.38|105.52|103.32|0
1644284190000|2022-02-08 01:36:30|105.64|103.44|105.64|103.44|105.76|103.56|105.64|103.44|0
1644284200000|2022-02-08 01:36:40|105.52|103.32|105.64|103.44|105.64|103.44|105.52|103.32|0
1644284220000|2022-02-08 01:37:00|105.7|103.5|105.64|103.44|105.76|103.56|105.64|103.44|0
1644284230000|2022-02-08 01:37:10|105.58|103.38|105.45|103.25|105.58|103.38|105.45|103.25|0
1644284240000|2022-02-08 01:37:20|105.4|103.2|105.52|103.32|105.52|103.32|105.4|103.2|0
1644284250000|2022-02-08 01:37:30|105.76|103.56|105.76|103.56|105.76|103.56|105.7|103.5|0
1644284260000|2022-02-08 01:37:40|105.64|103.44|105.76|103.56|105.76|103.56|105.64|103.44|0
1644284270000|2022-02-08 01:37:50|105.88|103.68|105.88|103.68|105.88|103.68|105.88|103.68|0
1644284280000|2022-02-08 01:38:00|105.76|103.56|105.88|103.68|105.88|103.68|105.76|103.56|0
1644284290000|2022-02-08 01:38:10|106|103.8|106.12|103.92|106.12|103.92|106|103.8|0
1644284300000|2022-02-08 01:38:20|106.24|104.04|106.24|104.04|106.24|104.04|106.18|103.98|0
1644284310000|2022-02-08 01:38:30|106.18|103.98|106.24|104.04|106.24|104.04|106.18|103.98|0
1644284320000|2022-02-08 01:38:40|106.36|104.16|106.36|104.16|106.36|104.16|106.36|104.16|0
1644284340000|2022-02-08 01:39:00|106.48|104.28|106.48|104.28|106.48|104.28|106.42|104.22|0
1644284350000|2022-02-08 01:39:10|106.73|104.53|106.73|104.53|106.73|104.53|106.73|104.53|0
1644284360000|2022-02-08 01:39:20|106.72|104.52|106.6|104.4|106.72|104.52|106.6|104.4|0
1644284370000|2022-02-08 01:39:30|106.54|104.34|106.48|104.28|106.54|104.34|106.48|104.28|0
1644284380000|2022-02-08 01:39:40|106.54|104.34|106.48|104.28|106.54|104.34|106.48|104.28|0
1644284390000|2022-02-08 01:39:50|106.6|104.4|106.6|104.4|106.6|104.4|106.6|104.4|0
1644284400000|2022-02-08 01:40:00|106.72|104.52|107.27|105.07|107.27|105.07|106.72|104.52|0
1644284410000|2022-02-08 01:40:10|107.15|104.95|107.21|105.01|107.21|105.01|107.15|104.95|0
1644284420000|2022-02-08 01:40:20|107.33|105.13|107.7|105.5|107.7|105.5|107.33|105.13|0
1644284430000|2022-02-08 01:40:30|107.58|105.38|107.58|105.38|107.58|105.38|107.58|105.38|0
1644284440000|2022-02-08 01:40:40|107.63|105.43|107.39|105.19|107.63|105.43|107.39|105.19|0
1644284450000|2022-02-08 01:40:50|107.45|105.25|107.45|105.25|107.58|105.38|107.45|105.25|0
1644284470000|2022-02-08 01:41:10|107.39|105.19|107.21|105.01|107.39|105.19|107.21|105.01|0
1644284480000|2022-02-08 01:41:20|107.09|104.89|107.15|104.95|107.21|105.01|107.09|104.89|0
1644284490000|2022-02-08 01:41:30|107.09|104.89|107.27|105.07|107.33|105.13|107.09|104.89|0
1644284500000|2022-02-08 01:41:40|107.21|105.01|107.33|105.13|107.33|105.13|107.21|105.01|0
1644284510000|2022-02-08 01:41:50|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1644284520000|2022-02-08 01:42:00|107.33|105.13|107.45|105.25|107.45|105.25|107.33|105.13|0
1644284530000|2022-02-08 01:42:10|107.39|105.19|107.45|105.25|107.45|105.25|107.39|105.19|0
1644284540000|2022-02-08 01:42:20|107.39|105.19|107.45|105.25|107.45|105.25|107.39|105.19|0
1644284550000|2022-02-08 01:42:30|107.33|105.13|107.33|105.13|107.33|105.13|107.21|105.01|0
1644284560000|2022-02-08 01:42:40|107.39|105.19|107.33|105.13|107.39|105.19|107.33|105.13|0
1644284570000|2022-02-08 01:42:50|107.39|105.19|107.39|105.19|107.39|105.19|107.39|105.19|0
1644284580000|2022-02-08 01:43:00|107.45|105.25|107.51|105.31|107.57|105.37|107.45|105.25|0
1644284590000|2022-02-08 01:43:10|107.45|105.25|107.45|105.25|107.45|105.25|107.39|105.19|0
1644284600000|2022-02-08 01:43:20|107.39|105.19|107.39|105.19|107.45|105.25|107.33|105.13|0
1644284610000|2022-02-08 01:43:30|107.45|105.25|107.33|105.13|107.45|105.25|107.33|105.13|0
1644284620000|2022-02-08 01:43:40|107.21|105.01|107.21|105.01|107.33|105.13|107.21|105.01|0
1644284630000|2022-02-08 01:43:50|107.14|104.94|107.21|105.01|107.21|105.01|107.14|104.94|0
1644284640000|2022-02-08 01:44:00|106.96|104.76|106.96|104.76|106.96|104.76|106.96|104.76|0
1644284650000|2022-02-08 01:44:10|106.84|104.64|106.72|104.52|106.84|104.64|106.72|104.52|0
1644284660000|2022-02-08 01:44:20|106.6|104.4|106.48|104.28|106.6|104.4|106.48|104.28|0
1644284670000|2022-02-08 01:44:30|106.36|104.16|106.36|104.16|106.36|104.16|106.36|104.16|0
1644284680000|2022-02-08 01:44:40|106.41|104.21|106.41|104.21|106.41|104.21|106.36|104.16|0
1644284690000|2022-02-08 01:44:50|106.48|104.28|106.36|104.16|106.48|104.28|106.36|104.16|0
1644284700000|2022-02-08 01:45:00|106.41|104.21|106.36|104.16|106.48|104.28|106.36|104.16|0
1644284710000|2022-02-08 01:45:10|105.87|103.67|105.87|103.67|105.99|103.79|105.87|103.67|0
1644284730000|2022-02-08 01:45:30|105.81|103.61|105.63|103.43|105.87|103.67|105.63|103.43|0
1644284740000|2022-02-08 01:45:40|105.51|103.31|105.51|103.31|105.51|103.31|105.51|103.31|0
1644284750000|2022-02-08 01:45:50|105.45|103.25|105.51|103.31|105.51|103.31|105.45|103.25|0
1644284760000|2022-02-08 01:46:00|105.63|103.43|105.81|103.61|105.81|103.61|105.63|103.43|0
1644284770000|2022-02-08 01:46:10|105.75|103.55|105.63|103.43|105.87|103.67|105.63|103.43|0
1644284790000|2022-02-08 01:46:30|105.75|103.55|105.75|103.55|105.75|103.55|105.75|103.55|0
1644284800000|2022-02-08 01:46:40|105.87|103.67|105.75|103.55|105.87|103.67|105.75|103.55|0
1644284810000|2022-02-08 01:46:50|105.63|103.43|105.69|103.49|105.69|103.49|105.63|103.43|0
1644284820000|2022-02-08 01:47:00|105.63|103.43|105.63|103.43|105.75|103.55|105.63|103.43|0
1644284830000|2022-02-08 01:47:10|105.69|103.49|105.51|103.31|105.69|103.49|105.51|103.31|0
1644284840000|2022-02-08 01:47:20|105.44|103.24|105.27|103.07|105.44|103.24|105.27|103.07|0
1644284850000|2022-02-08 01:47:30|105.15|102.95|104.78|102.58|105.15|102.95|104.78|102.58|0
1644284860000|2022-02-08 01:47:40|104.9|102.7|104.9|102.7|105.02|102.82|104.9|102.7|0
1644284870000|2022-02-08 01:47:50|105.02|102.82|105.02|102.82|105.02|102.82|105.02|102.82|0
1644284880000|2022-02-08 01:48:00|104.96|102.76|105.02|102.82|105.02|102.82|104.96|102.76|0
1644284890000|2022-02-08 01:48:10|105.08|102.88|104.96|102.76|105.08|102.88|104.96|102.76|0
1644284900000|2022-02-08 01:48:20|105.02|102.82|105.14|102.94|105.14|102.94|105.02|102.82|0
1644284910000|2022-02-08 01:48:30|105.08|102.88|105.38|103.18|105.38|103.18|105.08|102.88|0
1644284920000|2022-02-08 01:48:40|105.32|103.12|105.38|103.18|105.38|103.18|105.32|103.12|0
1644284940000|2022-02-08 01:49:00|105.44|103.24|105.5|103.3|105.5|103.3|105.38|103.18|0
1644284950000|2022-02-08 01:49:10|105.38|103.18|105.5|103.3|105.5|103.3|105.32|103.12|0
1644284960000|2022-02-08 01:49:20|105.44|103.24|105.5|103.3|105.5|103.3|105.44|103.24|0
1644284980000|2022-02-08 01:49:40|105.44|103.24|105.2|103|105.44|103.24|105.2|103|0
1644284990000|2022-02-08 01:49:50|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1644285000000|2022-02-08 01:50:00|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1644285010000|2022-02-08 01:50:10|105.5|103.3|105.5|103.3|105.62|103.42|105.5|103.3|0
1644285020000|2022-02-08 01:50:20|105.62|103.42|105.56|103.36|105.62|103.42|105.56|103.36|0
1644285030000|2022-02-08 01:50:30|105.44|103.24|105.38|103.18|105.44|103.24|105.26|103.06|0
1644285040000|2022-02-08 01:50:40|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1644285050000|2022-02-08 01:50:50|105.2|103|105.26|103.06|105.26|103.06|105.2|103|0
1644285060000|2022-02-08 01:51:00|105.2|103|105.26|103.06|105.26|103.06|105.2|103|0
1644285070000|2022-02-08 01:51:10|105.38|103.18|105.38|103.18|105.38|103.18|105.26|103.06|0
1644285080000|2022-02-08 01:51:20|105.26|103.06|105.14|102.94|105.26|103.06|105.14|102.94|0
1644285090000|2022-02-08 01:51:30|104.78|102.58|104.78|102.58|104.78|102.58|104.66|102.46|0
1644285100000|2022-02-08 01:51:40|104.72|102.52|104.54|102.34|104.78|102.58|104.54|102.34|0
1644285110000|2022-02-08 01:51:50|104.66|102.46|104.9|102.7|104.9|102.7|104.66|102.46|0
1644285120000|2022-02-08 01:52:00|104.78|102.58|104.78|102.58|104.78|102.58|104.66|102.46|0
1644285130000|2022-02-08 01:52:10|104.72|102.52|104.78|102.58|104.78|102.58|104.72|102.52|0
1644285140000|2022-02-08 01:52:20|104.66|102.46|104.78|102.58|104.78|102.58|104.66|102.46|0
1644285150000|2022-02-08 01:52:30|104.9|102.7|105.02|102.82|105.02|102.82|104.9|102.7|0
1644285160000|2022-02-08 01:52:40|105.14|102.94|105.14|102.94|105.14|102.94|105.02|102.82|0
1644285170000|2022-02-08 01:52:50|105.02|102.82|105.02|102.82|105.02|102.82|105.02|102.82|0
1644285180000|2022-02-08 01:53:00|104.96|102.76|104.9|102.7|105.02|102.82|104.9|102.7|0
1644285190000|2022-02-08 01:53:10|104.84|102.64|104.9|102.7|104.9|102.7|104.84|102.64|0
1644285200000|2022-02-08 01:53:20|105.14|102.94|105.26|103.06|105.26|103.06|105.14|102.94|0
1644285210000|2022-02-08 01:53:30|105.14|102.94|104.9|102.7|105.14|102.94|104.9|102.7|0
1644285220000|2022-02-08 01:53:40|105.02|102.82|104.9|102.7|105.02|102.82|104.9|102.7|0
1644285230000|2022-02-08 01:53:50|105.02|102.82|104.9|102.7|105.02|102.82|104.9|102.7|0
1644285250000|2022-02-08 01:54:10|105.02|102.82|104.96|102.76|105.02|102.82|104.96|102.76|0
1644285260000|2022-02-08 01:54:20|105.02|102.82|104.96|102.76|105.02|102.82|104.96|102.76|0
1644285270000|2022-02-08 01:54:30|105.02|102.82|105.2|103|105.2|103|104.9|102.7|0
1644285280000|2022-02-08 01:54:40|105.26|103.06|105.38|103.18|105.38|103.18|105.26|103.06|0
1644285290000|2022-02-08 01:54:50|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644285300000|2022-02-08 01:55:00|105.5|103.3|105.38|103.18|105.5|103.3|105.32|103.12|0
1644285310000|2022-02-08 01:55:10|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1644285320000|2022-02-08 01:55:20|105.38|103.18|105.38|103.18|105.38|103.18|105.26|103.06|0
1644285330000|2022-02-08 01:55:30|105.44|103.24|105.38|103.18|105.44|103.24|105.38|103.18|0
1644285340000|2022-02-08 01:55:40|105.31|103.11|105.19|102.99|105.31|103.11|105.19|102.99|0
1644285350000|2022-02-08 01:55:50|105.31|103.11|105.26|103.06|105.31|103.11|105.26|103.06|0
1644285360000|2022-02-08 01:56:00|105.14|102.94|105.26|103.06|105.31|103.11|105.14|102.94|0
1644285370000|2022-02-08 01:56:10|105.14|102.94|104.9|102.7|105.14|102.94|104.9|102.7|0
1644285380000|2022-02-08 01:56:20|105.02|102.82|105.02|102.82|105.02|102.82|104.95|102.75|0
1644285390000|2022-02-08 01:56:30|105.14|102.94|105.14|102.94|105.14|102.94|105.14|102.94|0
1644285400000|2022-02-08 01:56:40|105.19|102.99|105.14|102.94|105.19|102.99|105.14|102.94|0
1644285410000|2022-02-08 01:56:50|105.07|102.87|105.14|102.94|105.14|102.94|105.07|102.87|0
1644285420000|2022-02-08 01:57:00|105.07|102.87|105.14|102.94|105.26|103.06|105.07|102.87|0
1644285430000|2022-02-08 01:57:10|105.26|103.06|105.01|102.81|105.26|103.06|105.01|102.81|0
1644285440000|2022-02-08 01:57:20|104.95|102.75|104.89|102.69|104.95|102.75|104.89|102.69|0
1644285450000|2022-02-08 01:57:30|105.01|102.81|105.01|102.81|105.01|102.81|105.01|102.81|0
1644285460000|2022-02-08 01:57:40|104.95|102.75|104.95|102.75|104.95|102.75|104.95|102.75|0
1644285470000|2022-02-08 01:57:50|104.89|102.69|104.95|102.75|105.01|102.81|104.89|102.69|0
1644285480000|2022-02-08 01:58:00|105.01|102.81|105.01|102.81|105.19|102.99|105.01|102.81|0
1644285490000|2022-02-08 01:58:10|105.13|102.93|105.07|102.87|105.13|102.93|105.07|102.87|0
1644285500000|2022-02-08 01:58:20|105.01|102.81|105.07|102.87|105.07|102.87|105.01|102.81|0
1644285510000|2022-02-08 01:58:30|105.13|102.93|105.07|102.87|105.13|102.93|105.07|102.87|0
1644285520000|2022-02-08 01:58:40|105.13|102.93|105.13|102.93|105.13|102.93|105.13|102.93|0
1644285530000|2022-02-08 01:58:50|105.37|103.17|105.49|103.29|105.49|103.29|105.37|103.17|0
1644285540000|2022-02-08 01:59:00|105.37|103.17|105.37|103.17|105.37|103.17|105.25|103.05|0
1644285550000|2022-02-08 01:59:10|105.49|103.29|105.25|103.05|105.49|103.29|105.25|103.05|0
1644285560000|2022-02-08 01:59:20|105.37|103.17|105.01|102.81|105.37|103.17|105.01|102.81|0
1644285570000|2022-02-08 01:59:30|105.13|102.93|105.25|103.05|105.25|103.05|105.13|102.93|0
1644285580000|2022-02-08 01:59:40|105.13|102.93|105.13|102.93|105.13|102.93|105.13|102.93|0
1644285590000|2022-02-08 01:59:50|105.01|102.81|105.25|103.05|105.25|103.05|105.01|102.81|0
1644285600000|2022-02-08 02:00:00|105.37|103.17|105.61|103.41|105.61|103.41|105.31|103.11|0
1644285610000|2022-02-08 02:00:10|105.49|103.29|105.49|103.29|105.49|103.29|105.37|103.17|0
1644285620000|2022-02-08 02:00:20|105.55|103.35|105.73|103.53|105.73|103.53|105.55|103.35|0
1644285630000|2022-02-08 02:00:30|105.49|103.29|105.61|103.41|105.61|103.41|105.49|103.29|0
1644285640000|2022-02-08 02:00:40|105.67|103.47|105.67|103.47|105.67|103.47|105.67|103.47|0
1644285650000|2022-02-08 02:00:50|105.61|103.41|105.61|103.41|105.61|103.41|105.61|103.41|0
1644285660000|2022-02-08 02:01:00|105.73|103.53|105.91|103.71|105.98|103.78|105.73|103.53|0
1644285670000|2022-02-08 02:01:10|105.98|103.78|105.79|103.59|105.98|103.78|105.79|103.59|0
1644285680000|2022-02-08 02:01:20|105.85|103.65|105.85|103.65|105.85|103.65|105.79|103.59|0
1644285690000|2022-02-08 02:01:30|105.73|103.53|105.73|103.53|105.73|103.53|105.67|103.47|0
1644285700000|2022-02-08 02:01:40|105.67|103.47|105.67|103.47|105.67|103.47|105.67|103.47|0
1644285710000|2022-02-08 02:01:50|105.61|103.41|105.49|103.29|105.67|103.47|105.49|103.29|0
1644285720000|2022-02-08 02:02:00|105.55|103.35|105.67|103.47|105.67|103.47|105.55|103.35|0
1644285730000|2022-02-08 02:02:10|105.49|103.29|105.49|103.29|105.49|103.29|105.37|103.17|0
1644285760000|2022-02-08 02:02:40|105.37|103.17|105.37|103.17|105.37|103.17|105.25|103.05|0
1644285770000|2022-02-08 02:02:50|105.31|103.11|105.31|103.11|105.37|103.17|105.31|103.11|0
1644285780000|2022-02-08 02:03:00|105.37|103.17|105.37|103.17|105.37|103.17|105.31|103.11|0
1644285790000|2022-02-08 02:03:10|105.25|103.05|104.95|102.75|105.25|103.05|104.95|102.75|0
1644285800000|2022-02-08 02:03:20|105.01|102.81|105.01|102.81|105.01|102.81|104.95|102.75|0
1644285810000|2022-02-08 02:03:30|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1644285820000|2022-02-08 02:03:40|104.83|102.63|104.89|102.69|104.89|102.69|104.83|102.63|0
1644285830000|2022-02-08 02:03:50|104.77|102.57|104.89|102.69|104.89|102.69|104.77|102.57|0
1644285840000|2022-02-08 02:04:00|104.77|102.57|104.71|102.51|104.77|102.57|104.71|102.51|0
1644285850000|2022-02-08 02:04:10|104.77|102.57|104.83|102.63|104.89|102.69|104.77|102.57|0
1644285860000|2022-02-08 02:04:20|104.89|102.69|104.77|102.57|104.89|102.69|104.77|102.57|0
1644285870000|2022-02-08 02:04:30|104.65|102.45|104.53|102.33|104.65|102.45|104.53|102.33|0
1644285880000|2022-02-08 02:04:40|104.46|102.26|104.46|102.26|104.53|102.33|104.46|102.26|0
1644285890000|2022-02-08 02:04:50|104.41|102.21|104.34|102.14|104.41|102.21|104.34|102.14|0
1644285900000|2022-02-08 02:05:00|104.41|102.21|104.46|102.26|104.46|102.26|104.41|102.21|0
1644285910000|2022-02-08 02:05:10|104.41|102.21|104.46|102.26|104.53|102.33|104.41|102.21|0
1644285920000|2022-02-08 02:05:20|104.41|102.21|104.29|102.09|104.41|102.21|104.29|102.09|0
1644285930000|2022-02-08 02:05:30|104.17|101.97|104.17|101.97|104.17|101.97|104.17|101.97|0
1644285940000|2022-02-08 02:05:40|104.29|102.09|104.29|102.09|104.41|102.21|104.29|102.09|0
1644285960000|2022-02-08 02:06:00|104.22|102.02|104.22|102.02|104.22|102.02|104.17|101.97|0
1644285970000|2022-02-08 02:06:10|104.17|101.97|104.29|102.09|104.29|102.09|104.17|101.97|0
1644285980000|2022-02-08 02:06:20|104.22|102.02|104.22|102.02|104.29|102.09|104.22|102.02|0
1644285990000|2022-02-08 02:06:30|104.29|102.09|104.29|102.09|104.41|102.21|104.29|102.09|0
1644286000000|2022-02-08 02:06:40|104.41|102.21|104.41|102.21|104.41|102.21|104.41|102.21|0
1644286010000|2022-02-08 02:06:50|104.4|102.2|104.4|102.2|104.4|102.2|104.4|102.2|0
1644286020000|2022-02-08 02:07:00|104.34|102.14|104.29|102.09|104.34|102.14|104.29|102.09|0
1644286030000|2022-02-08 02:07:10|104.17|101.97|103.93|101.73|104.17|101.97|103.93|101.73|0
1644286040000|2022-02-08 02:07:20|104.05|101.85|103.93|101.73|104.05|101.85|103.93|101.73|0
1644286050000|2022-02-08 02:07:30|104.05|101.85|103.93|101.73|104.05|101.85|103.93|101.73|0
1644286060000|2022-02-08 02:07:40|103.98|101.78|103.93|101.73|103.98|101.78|103.93|101.73|0
1644286070000|2022-02-08 02:07:50|103.81|101.61|103.93|101.73|103.93|101.73|103.81|101.61|0
1644286080000|2022-02-08 02:08:00|104.04|101.84|104.28|102.08|104.28|102.08|104.04|101.84|0
1644286090000|2022-02-08 02:08:10|104.4|102.2|104.4|102.2|104.4|102.2|104.4|102.2|0
1644286100000|2022-02-08 02:08:20|104.28|102.08|104.16|101.96|104.28|102.08|104.16|101.96|0
1644286110000|2022-02-08 02:08:30|104.22|102.02|104.34|102.14|104.4|102.2|104.22|102.02|0
1644286120000|2022-02-08 02:08:40|104.28|102.08|104.22|102.02|104.28|102.08|104.22|102.02|0
1644286130000|2022-02-08 02:08:50|104.16|101.96|104.4|102.2|104.4|102.2|104.16|101.96|0
1644286150000|2022-02-08 02:09:10|104.52|102.32|104.52|102.32|104.52|102.32|104.4|102.2|0
1644286160000|2022-02-08 02:09:20|104.64|102.44|104.7|102.5|104.76|102.56|104.64|102.44|0
1644286170000|2022-02-08 02:09:30|104.64|102.44|104.64|102.44|104.64|102.44|104.64|102.44|0
1644286180000|2022-02-08 02:09:40|104.7|102.5|104.7|102.5|104.7|102.5|104.7|102.5|0
1644286190000|2022-02-08 02:09:50|104.76|102.56|104.64|102.44|104.76|102.56|104.64|102.44|0
1644286200000|2022-02-08 02:10:00|104.52|102.32|104.28|102.08|104.52|102.32|104.28|102.08|0
1644286210000|2022-02-08 02:10:10|104.4|102.2|104.4|102.2|104.4|102.2|104.4|102.2|0
1644286220000|2022-02-08 02:10:20|104.52|102.32|104.52|102.32|104.52|102.32|104.52|102.32|0
1644286230000|2022-02-08 02:10:30|104.4|102.2|104.52|102.32|104.52|102.32|104.4|102.2|0
1644286240000|2022-02-08 02:10:40|104.4|102.2|104.52|102.32|104.52|102.32|104.4|102.2|0
1644286250000|2022-02-08 02:10:50|104.4|102.2|104.28|102.08|104.4|102.2|104.28|102.08|0
1644286260000|2022-02-08 02:11:00|104.16|101.96|103.92|101.72|104.16|101.96|103.92|101.72|0
1644286270000|2022-02-08 02:11:10|104.04|101.84|103.92|101.72|104.04|101.84|103.92|101.72|0
1644286280000|2022-02-08 02:11:20|103.98|101.78|103.98|101.78|103.98|101.78|103.98|101.78|0
1644286290000|2022-02-08 02:11:30|103.92|101.72|103.92|101.72|103.92|101.72|103.92|101.72|0
1644286300000|2022-02-08 02:11:40|103.8|101.6|104.04|101.84|104.04|101.84|103.8|101.6|0
1644286310000|2022-02-08 02:11:50|103.8|101.6|103.92|101.72|103.92|101.72|103.8|101.6|0
1644286320000|2022-02-08 02:12:00|103.8|101.6|103.92|101.72|103.92|101.72|103.8|101.6|0
1644286340000|2022-02-08 02:12:20|103.8|101.6|103.68|101.48|103.8|101.6|103.68|101.48|0
1644286350000|2022-02-08 02:12:30|103.8|101.6|103.74|101.54|103.8|101.6|103.74|101.54|0
1644286360000|2022-02-08 02:12:40|103.92|101.72|103.8|101.6|103.92|101.72|103.8|101.6|0
1644286370000|2022-02-08 02:12:50|103.92|101.72|103.8|101.6|103.92|101.72|103.8|101.6|0
1644286380000|2022-02-08 02:13:00|103.92|101.72|103.92|101.72|103.92|101.72|103.86|101.66|0
1644286390000|2022-02-08 02:13:10|104.16|101.96|104.28|102.08|104.4|102.2|104.16|101.96|0
1644286400000|2022-02-08 02:13:20|104.22|102.02|104.28|102.08|104.28|102.08|104.22|102.02|0
1644286410000|2022-02-08 02:13:30|104.16|101.96|104.28|102.08|104.28|102.08|104.16|101.96|0
1644286430000|2022-02-08 02:13:50|104.16|101.96|104.28|102.08|104.28|102.08|104.16|101.96|0
1644286440000|2022-02-08 02:14:00|104.16|101.96|104.22|102.02|104.22|102.02|104.16|101.96|0
1644286450000|2022-02-08 02:14:10|104.16|101.96|104.04|101.84|104.16|101.96|104.04|101.84|0
1644286460000|2022-02-08 02:14:20|104.1|101.9|104.28|102.08|104.28|102.08|104.1|101.9|0
1644286470000|2022-02-08 02:14:30|104.16|101.96|104.16|101.96|104.16|101.96|104.16|101.96|0
1644286480000|2022-02-08 02:14:40|104.28|102.08|104.28|102.08|104.28|102.08|104.28|102.08|0
1644286490000|2022-02-08 02:14:50|104.21|102.01|104.28|102.08|104.28|102.08|104.21|102.01|0
1644286500000|2022-02-08 02:15:00|104.16|101.96|104.21|102.01|104.21|102.01|104.16|101.96|0
1644286510000|2022-02-08 02:15:10|104.28|102.08|104.4|102.2|104.4|102.2|104.16|101.96|0
1644286520000|2022-02-08 02:15:20|104.33|102.13|104.28|102.08|104.33|102.13|104.28|102.08|0
1644286530000|2022-02-08 02:15:30|104.4|102.2|104.28|102.08|104.4|102.2|104.28|102.08|0
1644286540000|2022-02-08 02:15:40|104.4|102.2|104.28|102.08|104.4|102.2|104.28|102.08|0
1644286550000|2022-02-08 02:15:50|104.4|102.2|104.4|102.2|104.4|102.2|104.4|102.2|0
1644286560000|2022-02-08 02:16:00|104.33|102.13|104.33|102.13|104.33|102.13|104.33|102.13|0
1644286570000|2022-02-08 02:16:10|104.28|102.08|104.4|102.2|104.4|102.2|104.28|102.08|0
1644286580000|2022-02-08 02:16:20|104.33|102.13|104.33|102.13|104.33|102.13|104.33|102.13|0
1644286590000|2022-02-08 02:16:30|104.51|102.31|104.51|102.31|104.51|102.31|104.51|102.31|0
1644286600000|2022-02-08 02:16:40|104.45|102.25|104.39|102.19|104.45|102.25|104.39|102.19|0
1644286610000|2022-02-08 02:16:50|104.33|102.13|104.39|102.19|104.39|102.19|104.33|102.13|0
1644286620000|2022-02-08 02:17:00|104.33|102.13|104.33|102.13|104.33|102.13|104.27|102.07|0
1644286630000|2022-02-08 02:17:10|104.27|102.07|104.21|102.01|104.27|102.07|104.21|102.01|0
1644286640000|2022-02-08 02:17:20|104.15|101.95|104.27|102.07|104.27|102.07|104.15|101.95|0
1644286650000|2022-02-08 02:17:30|104.21|102.01|104.21|102.01|104.27|102.07|104.15|101.95|0
1644286660000|2022-02-08 02:17:40|104.15|101.95|104.15|101.95|104.15|101.95|104.15|101.95|0
1644286670000|2022-02-08 02:17:50|104.09|101.89|104.15|101.95|104.15|101.95|104.09|101.89|0
1644286680000|2022-02-08 02:18:00|104.27|102.07|103.97|101.77|104.27|102.07|103.97|101.77|0
1644286690000|2022-02-08 02:18:10|103.91|101.71|103.91|101.71|103.91|101.71|103.8|101.6|0
1644286700000|2022-02-08 02:18:20|103.85|101.65|103.91|101.71|103.91|101.71|103.85|101.65|0
1644286710000|2022-02-08 02:18:30|104.03|101.83|104.15|101.95|104.15|101.95|104.03|101.83|0
1644286720000|2022-02-08 02:18:40|104.09|101.89|103.97|101.77|104.09|101.89|103.97|101.77|0
1644286730000|2022-02-08 02:18:50|104.03|101.83|103.97|101.77|104.03|101.83|103.97|101.77|0
1644286740000|2022-02-08 02:19:00|103.91|101.71|103.91|101.71|103.91|101.71|103.91|101.71|0
1644286760000|2022-02-08 02:19:20|103.79|101.59|103.79|101.59|103.91|101.71|103.79|101.59|0
1644286780000|2022-02-08 02:19:40|103.67|101.47|103.56|101.36|103.67|101.47|103.56|101.36|0
1644286790000|2022-02-08 02:19:50|103.44|101.24|103.44|101.24|103.44|101.24|103.37|101.17|0
1644286800000|2022-02-08 02:20:00|103.32|101.12|102.84|100.64|103.32|101.12|102.84|100.64|0
1644286810000|2022-02-08 02:20:10|102.96|100.76|103.02|100.82|103.02|100.82|102.96|100.76|0
1644286820000|2022-02-08 02:20:20|103.25|101.05|103.44|101.24|103.44|101.24|103.25|101.05|0
1644286830000|2022-02-08 02:20:30|103.55|101.35|103.79|101.59|103.79|101.59|103.55|101.35|0
1644286840000|2022-02-08 02:20:40|103.91|101.71|104.15|101.95|104.15|101.95|103.91|101.71|0
1644286850000|2022-02-08 02:20:50|104.27|102.07|104.27|102.07|104.27|102.07|104.27|102.07|0
1644286860000|2022-02-08 02:21:00|104.51|102.31|104.57|102.37|104.63|102.43|104.51|102.31|0
1644286870000|2022-02-08 02:21:10|104.51|102.31|104.81|102.61|104.81|102.61|104.51|102.31|0
1644286880000|2022-02-08 02:21:20|104.75|102.55|104.75|102.55|104.81|102.61|104.75|102.55|0
1644286890000|2022-02-08 02:21:30|105.11|102.91|104.75|102.55|105.11|102.91|104.75|102.55|0
1644286900000|2022-02-08 02:21:40|104.81|102.61|104.81|102.61|104.81|102.61|104.81|102.61|0
1644286910000|2022-02-08 02:21:50|104.87|102.67|104.87|102.67|104.99|102.79|104.87|102.67|0
1644286920000|2022-02-08 02:22:00|104.75|102.55|104.99|102.79|104.99|102.79|104.75|102.55|0
1644286930000|2022-02-08 02:22:10|104.93|102.73|104.99|102.79|105.05|102.85|104.93|102.73|0
1644286940000|2022-02-08 02:22:20|104.87|102.67|104.99|102.79|104.99|102.79|104.87|102.67|0
1644286950000|2022-02-08 02:22:30|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1644286960000|2022-02-08 02:22:40|105.23|103.03|105.35|103.15|105.35|103.15|105.23|103.03|0
1644286970000|2022-02-08 02:22:50|105.29|103.09|105.11|102.91|105.29|103.09|105.11|102.91|0
1644286980000|2022-02-08 02:23:00|105.23|103.03|105.23|103.03|105.23|103.03|105.11|102.91|0
1644286990000|2022-02-08 02:23:10|105.17|102.97|105.11|102.91|105.17|102.97|105.11|102.91|0
1644287000000|2022-02-08 02:23:20|105.23|103.03|105.11|102.91|105.23|103.03|105.11|102.91|0
1644287010000|2022-02-08 02:23:30|105.17|102.97|105.23|103.03|105.23|103.03|105.11|102.91|0
1644287020000|2022-02-08 02:23:40|105.35|103.15|105.23|103.03|105.35|103.15|105.23|103.03|0
1644287030000|2022-02-08 02:23:50|105.35|103.15|105.59|103.39|105.71|103.51|105.35|103.15|0
1644287040000|2022-02-08 02:24:00|105.47|103.27|105.71|103.51|105.71|103.51|105.47|103.27|0
1644287050000|2022-02-08 02:24:10|105.65|103.45|105.71|103.51|105.83|103.63|105.65|103.45|0
1644287060000|2022-02-08 02:24:20|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644287070000|2022-02-08 02:24:30|105.71|103.51|105.71|103.51|105.71|103.51|105.65|103.45|0
1644287080000|2022-02-08 02:24:40|105.65|103.45|105.59|103.39|105.65|103.45|105.59|103.39|0
1644287090000|2022-02-08 02:24:50|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1644287100000|2022-02-08 02:25:00|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644287110000|2022-02-08 02:25:10|105.59|103.39|105.53|103.33|105.59|103.39|105.47|103.27|0
1644287120000|2022-02-08 02:25:20|105.47|103.27|105.59|103.39|105.59|103.39|105.47|103.27|0
1644287130000|2022-02-08 02:25:30|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1644287140000|2022-02-08 02:25:40|105.59|103.39|105.59|103.39|105.59|103.39|105.52|103.32|0
1644287160000|2022-02-08 02:26:00|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644287180000|2022-02-08 02:26:20|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1644287190000|2022-02-08 02:26:30|105.47|103.27|105.4|103.2|105.47|103.27|105.35|103.15|0
1644287200000|2022-02-08 02:26:40|105.47|103.27|105.52|103.32|105.59|103.39|105.47|103.27|0
1644287210000|2022-02-08 02:26:50|105.47|103.27|105.47|103.27|105.52|103.32|105.47|103.27|0
1644287220000|2022-02-08 02:27:00|105.35|103.15|105.35|103.15|105.4|103.2|105.35|103.15|0
1644287230000|2022-02-08 02:27:10|105.28|103.08|105.28|103.08|105.34|103.14|105.28|103.08|0
1644287240000|2022-02-08 02:27:20|105.34|103.14|105.22|103.02|105.34|103.14|105.22|103.02|0
1644287250000|2022-02-08 02:27:30|105.16|102.96|105.22|103.02|105.22|103.02|105.1|102.9|0
1644287260000|2022-02-08 02:27:40|105.34|103.14|105.46|103.26|105.46|103.26|105.34|103.14|0
1644287270000|2022-02-08 02:27:50|105.4|103.2|105.4|103.2|105.4|103.2|105.4|103.2|0
1644287280000|2022-02-08 02:28:00|105.34|103.14|105.46|103.26|105.46|103.26|105.34|103.14|0
1644287290000|2022-02-08 02:28:10|105.34|103.14|105.34|103.14|105.34|103.14|105.34|103.14|0
1644287300000|2022-02-08 02:28:20|105.22|103.02|105.22|103.02|105.22|103.02|105.22|103.02|0
1644287320000|2022-02-08 02:28:40|105.16|102.96|105.22|103.02|105.22|103.02|105.16|102.96|0
1644287340000|2022-02-08 02:29:00|105.16|102.96|105.58|103.38|105.58|103.38|105.16|102.96|0
1644287350000|2022-02-08 02:29:10|105.7|103.5|105.7|103.5|105.7|103.5|105.7|103.5|0
1644287360000|2022-02-08 02:29:20|105.64|103.44|105.7|103.5|105.7|103.5|105.64|103.44|0
1644287370000|2022-02-08 02:29:30|105.83|103.63|105.83|103.63|105.83|103.63|105.83|103.63|0
1644287380000|2022-02-08 02:29:40|105.95|103.75|105.95|103.75|105.95|103.75|105.95|103.75|0
1644287390000|2022-02-08 02:29:50|105.82|103.62|105.76|103.56|105.82|103.62|105.76|103.56|0
1644287400000|2022-02-08 02:30:00|105.82|103.62|105.58|103.38|105.82|103.62|105.58|103.38|0
1644287410000|2022-02-08 02:30:10|105.46|103.26|105.4|103.2|105.46|103.26|105.34|103.14|0
1644287420000|2022-02-08 02:30:20|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1644287440000|2022-02-08 02:30:40|105.58|103.38|105.58|103.38|105.58|103.38|105.58|103.38|0
1644287450000|2022-02-08 02:30:50|105.46|103.26|105.7|103.5|105.7|103.5|105.46|103.26|0
1644287460000|2022-02-08 02:31:00|105.64|103.44|105.46|103.26|105.64|103.44|105.46|103.26|0
1644287470000|2022-02-08 02:31:10|105.52|103.32|105.58|103.38|105.58|103.38|105.46|103.26|0
1644287480000|2022-02-08 02:31:20|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1644287490000|2022-02-08 02:31:30|105.46|103.26|105.22|103.02|105.46|103.26|105.22|103.02|0
1644287500000|2022-02-08 02:31:40|105.34|103.14|105.28|103.08|105.34|103.14|105.22|103.02|0
1644287510000|2022-02-08 02:31:50|105.22|103.02|105.34|103.14|105.34|103.14|105.22|103.02|0
1644287520000|2022-02-08 02:32:00|105.28|103.08|105.28|103.08|105.34|103.14|105.22|103.02|0
1644287530000|2022-02-08 02:32:10|105.34|103.14|105.28|103.08|105.34|103.14|105.28|103.08|0
1644287540000|2022-02-08 02:32:20|105.22|103.02|105.1|102.9|105.22|103.02|105.04|102.84|0
1644287550000|2022-02-08 02:32:30|105.04|102.84|104.98|102.78|105.04|102.84|104.98|102.78|0
1644287570000|2022-02-08 02:32:50|105.1|102.9|105.16|102.96|105.22|103.02|105.1|102.9|0
1644287580000|2022-02-08 02:33:00|105.34|103.14|105.22|103.02|105.34|103.14|105.22|103.02|0
1644287590000|2022-02-08 02:33:10|105.16|102.96|105.1|102.9|105.22|103.02|105.1|102.9|0
1644287600000|2022-02-08 02:33:20|105.22|103.02|105.34|103.14|105.34|103.14|105.22|103.02|0
1644287610000|2022-02-08 02:33:30|105.4|103.2|105.34|103.14|105.4|103.2|105.22|103.02|0
1644287620000|2022-02-08 02:33:40|105.28|103.08|105.28|103.08|105.28|103.08|105.28|103.08|0
1644287630000|2022-02-08 02:33:50|105.22|103.02|104.98|102.78|105.22|103.02|104.98|102.78|0
1644287640000|2022-02-08 02:34:00|105.1|102.9|105.1|102.9|105.1|102.9|105.1|102.9|0
1644287660000|2022-02-08 02:34:20|105.34|103.14|105.27|103.07|105.34|103.14|105.22|103.02|0
1644287670000|2022-02-08 02:34:30|105.22|103.02|105.22|103.02|105.22|103.02|104.98|102.78|0
1644287680000|2022-02-08 02:34:40|105.15|102.95|105.1|102.9|105.15|102.95|105.1|102.9|0
1644287690000|2022-02-08 02:34:50|105.03|102.83|105.1|102.9|105.1|102.9|105.03|102.83|0
1644287700000|2022-02-08 02:35:00|105.03|102.83|105.15|102.95|105.15|102.95|105.03|102.83|0
1644287710000|2022-02-08 02:35:10|105.1|102.9|105.1|102.9|105.1|102.9|105.1|102.9|0
1644287720000|2022-02-08 02:35:20|105.03|102.83|105.1|102.9|105.1|102.9|105.03|102.83|0
1644287730000|2022-02-08 02:35:30|104.98|102.78|105.03|102.83|105.03|102.83|104.98|102.78|0
1644287740000|2022-02-08 02:35:40|104.98|102.78|105.03|102.83|105.03|102.83|104.98|102.78|0
1644287750000|2022-02-08 02:35:50|104.98|102.78|104.97|102.77|104.98|102.78|104.97|102.77|0
1644287760000|2022-02-08 02:36:00|105.03|102.83|104.97|102.77|105.03|102.83|104.97|102.77|0
1644287780000|2022-02-08 02:36:20|105.09|102.89|105.09|102.89|105.09|102.89|105.09|102.89|0
1644287790000|2022-02-08 02:36:30|105.03|102.83|104.97|102.77|105.03|102.83|104.97|102.77|0
1644287820000|2022-02-08 02:37:00|105.21|103.01|105.09|102.89|105.21|103.01|105.09|102.89|0
1644287830000|2022-02-08 02:37:10|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644287840000|2022-02-08 02:37:20|105.15|102.95|105.15|102.95|105.15|102.95|105.15|102.95|0
1644287850000|2022-02-08 02:37:30|105.21|103.01|105.15|102.95|105.21|103.01|105.09|102.89|0
1644287860000|2022-02-08 02:37:40|105.21|103.01|105.33|103.13|105.33|103.13|105.21|103.01|0
1644287870000|2022-02-08 02:37:50|105.27|103.07|105.33|103.13|105.33|103.13|105.27|103.07|0
1644287880000|2022-02-08 02:38:00|105.27|103.07|104.97|102.77|105.27|103.07|104.97|102.77|0
1644287890000|2022-02-08 02:38:10|105.09|102.89|105.03|102.83|105.09|102.89|105.03|102.83|0
1644287900000|2022-02-08 02:38:20|104.97|102.77|104.97|102.77|104.97|102.77|104.97|102.77|0
1644287960000|2022-02-08 02:39:20|105.21|103.01|105.15|102.95|105.21|103.01|105.15|102.95|0
1644287970000|2022-02-08 02:39:30|105.21|103.01|105.27|103.07|105.27|103.07|105.21|103.01|0
1644287980000|2022-02-08 02:39:40|105.21|103.01|105.27|103.07|105.27|103.07|105.21|103.01|0
1644287990000|2022-02-08 02:39:50|105.33|103.13|105.45|103.25|105.45|103.25|105.33|103.13|0
1644288000000|2022-02-08 02:40:00|105.33|103.13|105.33|103.13|105.39|103.19|105.33|103.13|0
1644288020000|2022-02-08 02:40:20|105.39|103.19|105.39|103.19|105.45|103.25|105.39|103.19|0
1644288030000|2022-02-08 02:40:30|105.45|103.25|105.45|103.25|105.45|103.25|105.33|103.13|0
1644288040000|2022-02-08 02:40:40|105.51|103.31|105.57|103.37|105.57|103.37|105.51|103.31|0
1644288050000|2022-02-08 02:40:50|105.69|103.49|105.81|103.61|105.81|103.61|105.69|103.49|0
1644288060000|2022-02-08 02:41:00|105.69|103.49|105.69|103.49|105.81|103.61|105.69|103.49|0
1644288070000|2022-02-08 02:41:10|105.81|103.61|105.57|103.37|105.81|103.61|105.57|103.37|0
1644288080000|2022-02-08 02:41:20|105.63|103.43|105.63|103.43|105.63|103.43|105.63|103.43|0
1644288090000|2022-02-08 02:41:30|105.69|103.49|105.69|103.49|105.69|103.49|105.63|103.43|0
1644288100000|2022-02-08 02:41:40|105.63|103.43|105.45|103.25|105.63|103.43|105.45|103.25|0
1644288110000|2022-02-08 02:41:50|105.57|103.37|105.57|103.37|105.57|103.37|105.51|103.31|0
1644288120000|2022-02-08 02:42:00|105.63|103.43|105.57|103.37|105.63|103.43|105.57|103.37|0
1644288130000|2022-02-08 02:42:10|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1644288140000|2022-02-08 02:42:20|105.63|103.43|105.75|103.55|105.75|103.55|105.63|103.43|0
1644288150000|2022-02-08 02:42:30|105.69|103.49|105.63|103.43|105.69|103.49|105.63|103.43|0
1644288160000|2022-02-08 02:42:40|105.69|103.49|105.81|103.61|105.81|103.61|105.69|103.49|0
1644288170000|2022-02-08 02:42:50|105.87|103.67|105.69|103.49|105.93|103.73|105.69|103.49|0
1644288180000|2022-02-08 02:43:00|105.63|103.43|105.69|103.49|105.69|103.49|105.57|103.37|0
1644288210000|2022-02-08 02:43:30|105.81|103.61|105.81|103.61|105.81|103.61|105.81|103.61|0
1644288220000|2022-02-08 02:43:40|105.75|103.55|106.17|103.97|106.17|103.97|105.75|103.55|0
1644288230000|2022-02-08 02:43:50|106.05|103.85|106.05|103.85|106.05|103.85|106.05|103.85|0
1644288250000|2022-02-08 02:44:10|105.81|103.61|105.81|103.61|105.81|103.61|105.81|103.61|0
1644288260000|2022-02-08 02:44:20|105.87|103.67|105.81|103.61|105.99|103.79|105.81|103.61|0
1644288270000|2022-02-08 02:44:30|105.87|103.67|105.93|103.73|105.93|103.73|105.87|103.67|0
1644288280000|2022-02-08 02:44:40|106.05|103.85|106.05|103.85|106.05|103.85|106.05|103.85|0
1644288290000|2022-02-08 02:44:50|106.17|103.97|106.05|103.85|106.17|103.97|106.05|103.85|0
1644288300000|2022-02-08 02:45:00|105.93|103.73|105.99|103.79|105.99|103.79|105.87|103.67|0
1644288310000|2022-02-08 02:45:10|106.05|103.85|105.99|103.79|106.05|103.85|105.99|103.79|0
1644288320000|2022-02-08 02:45:20|106.11|103.91|105.99|103.79|106.11|103.91|105.99|103.79|0
1644288330000|2022-02-08 02:45:30|106.05|103.85|106.17|103.97|106.17|103.97|106.05|103.85|0
1644288340000|2022-02-08 02:45:40|106.05|103.85|106.05|103.85|106.05|103.85|106.05|103.85|0
1644288360000|2022-02-08 02:46:00|106.17|103.97|106.17|103.97|106.17|103.97|106.11|103.91|0
1644288370000|2022-02-08 02:46:10|106.29|104.09|106.23|104.03|106.29|104.09|106.23|104.03|0
1644288380000|2022-02-08 02:46:20|106.29|104.09|106.47|104.27|106.47|104.27|106.29|104.09|0
1644288390000|2022-02-08 02:46:30|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644288400000|2022-02-08 02:46:40|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1644288410000|2022-02-08 02:46:50|106.66|104.46|106.66|104.46|106.66|104.46|106.66|104.46|0
1644288420000|2022-02-08 02:47:00|106.65|104.45|106.65|104.45|106.65|104.45|106.65|104.45|0
1644288430000|2022-02-08 02:47:10|106.78|104.58|106.65|104.45|106.78|104.58|106.65|104.45|0
1644288440000|2022-02-08 02:47:20|106.53|104.33|106.59|104.39|106.59|104.39|106.53|104.33|0
1644288450000|2022-02-08 02:47:30|106.53|104.33|106.29|104.09|106.53|104.33|106.29|104.09|0
1644288460000|2022-02-08 02:47:40|106.35|104.15|106.35|104.15|106.41|104.21|106.35|104.15|0
1644288470000|2022-02-08 02:47:50|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644288480000|2022-02-08 02:48:00|106.29|104.09|106.29|104.09|106.29|104.09|106.29|104.09|0
1644288490000|2022-02-08 02:48:10|106.35|104.15|106.35|104.15|106.35|104.15|106.35|104.15|0
1644288500000|2022-02-08 02:48:20|106.53|104.33|106.41|104.21|106.53|104.33|106.41|104.21|0
1644288510000|2022-02-08 02:48:30|106.47|104.27|106.41|104.21|106.53|104.33|106.41|104.21|0
1644288530000|2022-02-08 02:48:50|106.47|104.27|106.53|104.33|106.53|104.33|106.47|104.27|0
1644288540000|2022-02-08 02:49:00|106.65|104.45|106.53|104.33|106.65|104.45|106.47|104.27|0
1644288550000|2022-02-08 02:49:10|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644288560000|2022-02-08 02:49:20|106.29|104.09|106.29|104.09|106.29|104.09|106.29|104.09|0
1644288570000|2022-02-08 02:49:30|106.47|104.27|106.41|104.21|106.53|104.33|106.41|104.21|0
1644288580000|2022-02-08 02:49:40|106.53|104.33|106.41|104.21|106.53|104.33|106.41|104.21|0
1644288590000|2022-02-08 02:49:50|106.35|104.15|106.35|104.15|106.35|104.15|106.35|104.15|0
1644288600000|2022-02-08 02:50:00|106.29|104.09|106.17|103.97|106.29|104.09|106.17|103.97|0
1644288610000|2022-02-08 02:50:10|106.1|103.9|106.1|103.9|106.17|103.97|106.1|103.9|0
1644288620000|2022-02-08 02:50:20|106.05|103.85|105.92|103.72|106.05|103.85|105.92|103.72|0
1644288630000|2022-02-08 02:50:30|106.17|103.97|106.05|103.85|106.17|103.97|106.05|103.85|0
1644288640000|2022-02-08 02:50:40|106.17|103.97|106.17|103.97|106.17|103.97|106.17|103.97|0
1644288650000|2022-02-08 02:50:50|106.29|104.09|106.29|104.09|106.29|104.09|106.29|104.09|0
1644288670000|2022-02-08 02:51:10|106.22|104.02|106.41|104.21|106.41|104.21|106.22|104.02|0
1644288680000|2022-02-08 02:51:20|106.34|104.14|106.34|104.14|106.34|104.14|106.34|104.14|0
1644288690000|2022-02-08 02:51:30|106.41|104.21|106.41|104.21|106.41|104.21|106.41|104.21|0
1644288710000|2022-02-08 02:51:50|106.53|104.33|106.65|104.45|106.65|104.45|106.53|104.33|0
1644288720000|2022-02-08 02:52:00|106.53|104.33|106.47|104.27|106.53|104.33|106.47|104.27|0
1644288730000|2022-02-08 02:52:10|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1644288740000|2022-02-08 02:52:20|106.34|104.14|106.53|104.33|106.53|104.33|106.34|104.14|0
1644288750000|2022-02-08 02:52:30|106.65|104.45|106.65|104.45|106.65|104.45|106.65|104.45|0
1644288770000|2022-02-08 02:52:50|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1644288780000|2022-02-08 02:53:00|106.65|104.45|106.77|104.57|106.77|104.57|106.65|104.45|0
1644288790000|2022-02-08 02:53:10|106.65|104.45|106.65|104.45|106.65|104.45|106.65|104.45|0
1644288820000|2022-02-08 02:53:40|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1644288830000|2022-02-08 02:53:50|106.58|104.38|106.53|104.33|106.58|104.38|106.53|104.33|0
1644288840000|2022-02-08 02:54:00|106.46|104.26|106.46|104.26|106.46|104.26|106.46|104.26|0
1644288850000|2022-02-08 02:54:10|106.4|104.2|106.46|104.26|106.46|104.26|106.4|104.2|0
1644288860000|2022-02-08 02:54:20|106.53|104.33|106.65|104.45|106.65|104.45|106.53|104.33|0
1644288870000|2022-02-08 02:54:30|106.53|104.33|106.65|104.45|106.65|104.45|106.53|104.33|0
1644288900000|2022-02-08 02:55:00|106.58|104.38|106.77|104.57|106.77|104.57|106.58|104.38|0
1644288910000|2022-02-08 02:55:10|106.65|104.45|106.7|104.5|106.7|104.5|106.65|104.45|0
1644288920000|2022-02-08 02:55:20|106.65|104.45|106.65|104.45|106.65|104.45|106.65|104.45|0
1644288930000|2022-02-08 02:55:30|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1644288950000|2022-02-08 02:55:50|106.89|104.69|106.83|104.63|106.89|104.69|106.83|104.63|0
1644288960000|2022-02-08 02:56:00|106.77|104.57|106.77|104.57|106.83|104.63|106.77|104.57|0
1644288970000|2022-02-08 02:56:10|106.7|104.5|106.77|104.57|106.77|104.57|106.7|104.5|0
1644288990000|2022-02-08 02:56:30|106.7|104.5|106.77|104.57|106.77|104.57|106.7|104.5|0
1644289010000|2022-02-08 02:56:50|106.82|104.62|106.77|104.57|106.82|104.62|106.77|104.57|0
1644289020000|2022-02-08 02:57:00|106.82|104.62|106.77|104.57|106.82|104.62|106.77|104.57|0
1644289030000|2022-02-08 02:57:10|106.89|104.69|106.89|104.69|106.89|104.69|106.89|104.69|0
1644289050000|2022-02-08 02:57:30|107.01|104.81|107.01|104.81|107.01|104.81|107.01|104.81|0
1644289070000|2022-02-08 02:57:50|106.89|104.69|106.89|104.69|106.89|104.69|106.89|104.69|0
1644289080000|2022-02-08 02:58:00|106.94|104.74|106.82|104.62|106.94|104.74|106.82|104.62|0
1644289090000|2022-02-08 02:58:10|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1644289140000|2022-02-08 02:59:00|106.7|104.5|106.7|104.5|106.7|104.5|106.7|104.5|0
1644289150000|2022-02-08 02:59:10|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1644289160000|2022-02-08 02:59:20|106.82|104.62|106.76|104.56|106.82|104.62|106.76|104.56|0
1644289200000|2022-02-08 03:00:00|106.82|104.62|106.76|104.56|106.82|104.62|106.76|104.56|0
1644289230000|2022-02-08 03:00:30|106.88|104.68|107.01|104.81|107.01|104.81|106.88|104.68|0
1644289250000|2022-02-08 03:00:50|107.06|104.86|107.01|104.81|107.06|104.86|107.01|104.81|0
1644289260000|2022-02-08 03:01:00|106.94|104.74|106.94|104.74|106.94|104.74|106.94|104.74|0
1644289270000|2022-02-08 03:01:10|106.88|104.68|106.88|104.68|106.94|104.74|106.88|104.68|0
1644289290000|2022-02-08 03:01:30|106.76|104.56|106.76|104.56|106.76|104.56|106.76|104.56|0
1644289320000|2022-02-08 03:02:00|106.64|104.44|106.52|104.32|106.64|104.44|106.52|104.32|0
1644289330000|2022-02-08 03:02:10|106.4|104.2|106.4|104.2|106.52|104.32|106.4|104.2|0
1644289340000|2022-02-08 03:02:20|106.33|104.13|106.28|104.08|106.33|104.13|106.28|104.08|0
1644289350000|2022-02-08 03:02:30|106.27|104.07|106.27|104.07|106.27|104.07|106.27|104.07|0
1644289360000|2022-02-08 03:02:40|106.15|103.95|106.15|103.95|106.15|103.95|106.15|103.95|0
1644289370000|2022-02-08 03:02:50|105.85|103.65|105.91|103.71|105.97|103.77|105.85|103.65|0
1644289380000|2022-02-08 03:03:00|105.97|103.77|106.09|103.89|106.15|103.95|105.97|103.77|0
1644289390000|2022-02-08 03:03:10|106.03|103.83|106.03|103.83|106.03|103.83|106.03|103.83|0
1644289420000|2022-02-08 03:03:40|105.97|103.77|105.91|103.71|105.97|103.77|105.91|103.71|0
1644289430000|2022-02-08 03:03:50|105.79|103.59|106.03|103.83|106.03|103.83|105.79|103.59|0
1644289440000|2022-02-08 03:04:00|106.15|103.95|106.15|103.95|106.15|103.95|106.15|103.95|0
1644289450000|2022-02-08 03:04:10|106.03|103.83|106.09|103.89|106.09|103.89|106.03|103.83|0
1644289460000|2022-02-08 03:04:20|106.15|103.95|106.15|103.95|106.15|103.95|106.15|103.95|0
1644289470000|2022-02-08 03:04:30|106.21|104.01|106.15|103.95|106.27|104.07|106.15|103.95|0
1644289490000|2022-02-08 03:04:50|106.27|104.07|106.27|104.07|106.27|104.07|106.27|104.07|0
1644289500000|2022-02-08 03:05:00|106.33|104.13|106.39|104.19|106.39|104.19|106.33|104.13|0
1644289510000|2022-02-08 03:05:10|106.45|104.25|106.51|104.31|106.51|104.31|106.45|104.25|0
1644289520000|2022-02-08 03:05:20|106.45|104.25|106.45|104.25|106.45|104.25|106.45|104.25|0
1644289530000|2022-02-08 03:05:30|106.51|104.31|106.39|104.19|106.51|104.31|106.39|104.19|0
1644289540000|2022-02-08 03:05:40|106.45|104.25|106.51|104.31|106.51|104.31|106.45|104.25|0
1644289550000|2022-02-08 03:05:50|106.45|104.25|106.45|104.25|106.45|104.25|106.39|104.19|0
1644289560000|2022-02-08 03:06:00|106.39|104.19|106.27|104.07|106.39|104.19|106.27|104.07|0
1644289580000|2022-02-08 03:06:20|106.21|104.01|106.27|104.07|106.27|104.07|106.21|104.01|0
1644289600000|2022-02-08 03:06:40|106.21|104.01|106.15|103.95|106.21|104.01|106.15|103.95|0
1644289610000|2022-02-08 03:06:50|106.21|104.01|106.21|104.01|106.21|104.01|106.21|104.01|0
1644289620000|2022-02-08 03:07:00|106.15|103.95|106.15|103.95|106.15|103.95|106.15|103.95|0
1644289640000|2022-02-08 03:07:20|106.27|104.07|106.15|103.95|106.27|104.07|106.15|103.95|0
1644289650000|2022-02-08 03:07:30|106.27|104.07|106.15|103.95|106.27|104.07|106.15|103.95|0
1644289660000|2022-02-08 03:07:40|106.27|104.07|106.27|104.07|106.27|104.07|106.27|104.07|0
1644289690000|2022-02-08 03:08:10|106.15|103.95|106.15|103.95|106.15|103.95|106.15|103.95|0
1644289700000|2022-02-08 03:08:20|106.27|104.07|106.21|104.01|106.27|104.07|106.15|103.95|0
1644289710000|2022-02-08 03:08:30|106.03|103.83|106.03|103.83|106.03|103.83|106.03|103.83|0
1644289720000|2022-02-08 03:08:40|105.91|103.71|105.91|103.71|105.91|103.71|105.91|103.71|0
1644289730000|2022-02-08 03:08:50|105.96|103.76|105.96|103.76|105.96|103.76|105.96|103.76|0
1644289740000|2022-02-08 03:09:00|106.03|103.83|105.91|103.71|106.03|103.83|105.91|103.71|0
1644289750000|2022-02-08 03:09:10|105.9|103.7|105.66|103.46|105.9|103.7|105.66|103.46|0
1644289770000|2022-02-08 03:09:30|105.72|103.52|105.66|103.46|105.78|103.58|105.66|103.46|0
1644289780000|2022-02-08 03:09:40|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1644289790000|2022-02-08 03:09:50|105.6|103.4|105.54|103.34|105.6|103.4|105.54|103.34|0
1644289800000|2022-02-08 03:10:00|105.66|103.46|105.6|103.4|105.66|103.46|105.54|103.34|0
1644289810000|2022-02-08 03:10:10|105.54|103.34|105.42|103.22|105.54|103.34|105.42|103.22|0
1644289820000|2022-02-08 03:10:20|105.48|103.28|105.6|103.4|105.6|103.4|105.48|103.28|0
1644289830000|2022-02-08 03:10:30|105.54|103.34|105.66|103.46|105.66|103.46|105.54|103.34|0
1644289840000|2022-02-08 03:10:40|105.54|103.34|105.54|103.34|105.66|103.46|105.54|103.34|0
1644289850000|2022-02-08 03:10:50|105.6|103.4|105.54|103.34|105.6|103.4|105.54|103.34|0
1644289860000|2022-02-08 03:11:00|105.6|103.4|105.54|103.34|105.6|103.4|105.54|103.34|0
1644289880000|2022-02-08 03:11:20|105.48|103.28|105.54|103.34|105.54|103.34|105.48|103.28|0
1644289890000|2022-02-08 03:11:30|105.6|103.4|105.6|103.4|105.6|103.4|105.6|103.4|0
1644289900000|2022-02-08 03:11:40|105.54|103.34|105.54|103.34|105.54|103.34|105.48|103.28|0
1644289910000|2022-02-08 03:11:50|105.42|103.22|105.54|103.34|105.54|103.34|105.42|103.22|0
1644289930000|2022-02-08 03:12:10|105.48|103.28|105.48|103.28|105.48|103.28|105.48|103.28|0
1644289940000|2022-02-08 03:12:20|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1644289950000|2022-02-08 03:12:30|105.66|103.46|105.6|103.4|105.66|103.46|105.6|103.4|0
1644289960000|2022-02-08 03:12:40|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1644289980000|2022-02-08 03:13:00|105.6|103.4|105.54|103.34|105.6|103.4|105.48|103.28|0
1644289990000|2022-02-08 03:13:10|105.6|103.4|105.54|103.34|105.6|103.4|105.54|103.34|0
1644290000000|2022-02-08 03:13:20|105.6|103.4|105.66|103.46|105.66|103.46|105.54|103.34|0
1644290010000|2022-02-08 03:13:30|105.54|103.34|105.66|103.46|105.66|103.46|105.54|103.34|0
1644290020000|2022-02-08 03:13:40|105.54|103.34|105.66|103.46|105.66|103.46|105.54|103.34|0
1644290040000|2022-02-08 03:14:00|105.78|103.58|105.66|103.46|105.78|103.58|105.66|103.46|0
1644290060000|2022-02-08 03:14:20|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1644290090000|2022-02-08 03:14:50|105.42|103.22|105.42|103.22|105.42|103.22|105.42|103.22|0
1644290100000|2022-02-08 03:15:00|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1644290120000|2022-02-08 03:15:20|105.66|103.46|105.71|103.51|105.71|103.51|105.66|103.46|0
1644290130000|2022-02-08 03:15:30|105.66|103.46|105.66|103.46|105.66|103.46|105.66|103.46|0
1644290140000|2022-02-08 03:15:40|105.59|103.39|105.66|103.46|105.66|103.46|105.59|103.39|0
1644290170000|2022-02-08 03:16:10|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644290180000|2022-02-08 03:16:20|105.78|103.58|105.71|103.51|105.78|103.58|105.71|103.51|0
1644290190000|2022-02-08 03:16:30|105.78|103.58|105.78|103.58|105.78|103.58|105.78|103.58|0
1644290200000|2022-02-08 03:16:40|105.9|103.7|105.9|103.7|105.9|103.7|105.9|103.7|0
1644290210000|2022-02-08 03:16:50|105.96|103.76|105.96|103.76|105.96|103.76|105.96|103.76|0
1644290220000|2022-02-08 03:17:00|105.95|103.75|106.02|103.82|106.02|103.82|105.95|103.75|0
1644290240000|2022-02-08 03:17:20|106.14|103.94|106.38|104.18|106.38|104.18|106.14|103.94|0
1644290250000|2022-02-08 03:17:30|106.26|104.06|106.26|104.06|106.38|104.18|106.26|104.06|0
1644290260000|2022-02-08 03:17:40|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1644290270000|2022-02-08 03:17:50|106.02|103.82|106.02|103.82|106.02|103.82|106.02|103.82|0
1644290280000|2022-02-08 03:18:00|106.14|103.94|106.2|104|106.2|104|106.14|103.94|0
1644290300000|2022-02-08 03:18:20|106.26|104.06|106.14|103.94|106.26|104.06|106.14|103.94|0
1644290310000|2022-02-08 03:18:30|106.07|103.87|106.07|103.87|106.07|103.87|106.07|103.87|0
1644290320000|2022-02-08 03:18:40|106.02|103.82|105.9|103.7|106.02|103.82|105.9|103.7|0
1644290330000|2022-02-08 03:18:50|105.89|103.69|105.83|103.63|105.89|103.69|105.77|103.57|0
1644290340000|2022-02-08 03:19:00|105.89|103.69|105.89|103.69|105.89|103.69|105.89|103.69|0
1644290360000|2022-02-08 03:19:20|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644290370000|2022-02-08 03:19:30|105.89|103.69|105.83|103.63|105.89|103.69|105.83|103.63|0
1644290380000|2022-02-08 03:19:40|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644290410000|2022-02-08 03:20:10|105.89|103.69|105.83|103.63|105.89|103.69|105.83|103.63|0
1644290420000|2022-02-08 03:20:20|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644290430000|2022-02-08 03:20:30|105.83|103.63|105.89|103.69|106.01|103.81|105.83|103.63|0
1644290440000|2022-02-08 03:20:40|105.83|103.63|105.83|103.63|105.83|103.63|105.83|103.63|0
1644290450000|2022-02-08 03:20:50|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644290470000|2022-02-08 03:21:10|105.71|103.51|105.89|103.69|105.89|103.69|105.65|103.45|0
1644290480000|2022-02-08 03:21:20|105.83|103.63|105.77|103.57|105.89|103.69|105.77|103.57|0
1644290490000|2022-02-08 03:21:30|105.71|103.51|105.77|103.57|105.77|103.57|105.71|103.51|0
1644290500000|2022-02-08 03:21:40|105.83|103.63|105.77|103.57|105.89|103.69|105.77|103.57|0
1644290510000|2022-02-08 03:21:50|105.65|103.45|105.83|103.63|105.83|103.63|105.65|103.45|0
1644290520000|2022-02-08 03:22:00|105.89|103.69|105.89|103.69|105.89|103.69|105.89|103.69|0
1644290530000|2022-02-08 03:22:10|105.83|103.63|105.83|103.63|105.83|103.63|105.83|103.63|0
1644290550000|2022-02-08 03:22:30|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644290560000|2022-02-08 03:22:40|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644290570000|2022-02-08 03:22:50|105.65|103.45|105.71|103.51|105.71|103.51|105.65|103.45|0
1644290580000|2022-02-08 03:23:00|105.65|103.45|105.65|103.45|105.71|103.51|105.65|103.45|0
1644290590000|2022-02-08 03:23:10|105.71|103.51|105.71|103.51|105.77|103.57|105.65|103.45|0
1644290600000|2022-02-08 03:23:20|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644290620000|2022-02-08 03:23:40|105.89|103.69|105.89|103.69|105.89|103.69|105.89|103.69|0
1644290630000|2022-02-08 03:23:50|105.83|103.63|105.77|103.57|105.83|103.63|105.77|103.57|0
1644290640000|2022-02-08 03:24:00|105.71|103.51|105.77|103.57|105.77|103.57|105.71|103.51|0
1644290650000|2022-02-08 03:24:10|105.89|103.69|105.89|103.69|105.89|103.69|105.89|103.69|0
1644290660000|2022-02-08 03:24:20|105.83|103.63|105.89|103.69|105.89|103.69|105.77|103.57|0
1644290670000|2022-02-08 03:24:30|106.01|103.81|106.01|103.81|106.01|103.81|106.01|103.81|0
1644290680000|2022-02-08 03:24:40|105.95|103.75|106.01|103.81|106.01|103.81|105.95|103.75|0
1644290690000|2022-02-08 03:24:50|105.95|103.75|106.07|103.87|106.07|103.87|105.95|103.75|0
1644290700000|2022-02-08 03:25:00|106.01|103.81|105.89|103.69|106.07|103.87|105.89|103.69|0
1644290720000|2022-02-08 03:25:20|105.83|103.63|106.01|103.81|106.01|103.81|105.83|103.63|0
1644290770000|2022-02-08 03:26:10|105.95|103.75|105.95|103.75|105.95|103.75|105.95|103.75|0
1644290780000|2022-02-08 03:26:20|106.01|103.81|106.01|103.81|106.01|103.81|106.01|103.81|0
1644290790000|2022-02-08 03:26:30|106.07|103.87|106.07|103.87|106.07|103.87|106.07|103.87|0
1644290800000|2022-02-08 03:26:40|106.13|103.93|106.07|103.87|106.13|103.93|106.07|103.87|0
1644290810000|2022-02-08 03:26:50|106.13|103.93|106.13|103.93|106.13|103.93|106.07|103.87|0
1644290830000|2022-02-08 03:27:10|106.19|103.99|106.19|103.99|106.25|104.05|106.19|103.99|0
1644290840000|2022-02-08 03:27:20|106.13|103.93|106.13|103.93|106.13|103.93|106.13|103.93|0
1644290860000|2022-02-08 03:27:40|106.19|103.99|106.25|104.05|106.25|104.05|106.19|103.99|0
1644290880000|2022-02-08 03:28:00|106.19|103.99|106.19|103.99|106.19|103.99|106.19|103.99|0
1644290890000|2022-02-08 03:28:10|106.13|103.93|106.13|103.93|106.19|103.99|106.13|103.93|0
1644290900000|2022-02-08 03:28:20|106.19|103.99|106.19|103.99|106.19|103.99|106.19|103.99|0
1644290910000|2022-02-08 03:28:30|106.25|104.05|106.67|104.47|106.73|104.53|106.25|104.05|0
1644290920000|2022-02-08 03:28:40|106.61|104.41|106.73|104.53|106.73|104.53|106.61|104.41|0
1644290930000|2022-02-08 03:28:50|106.85|104.65|106.85|104.65|106.85|104.65|106.85|104.65|0
1644290940000|2022-02-08 03:29:00|106.91|104.71|106.79|104.59|106.91|104.71|106.79|104.59|0
1644290950000|2022-02-08 03:29:10|106.73|104.53|106.73|104.53|106.73|104.53|106.73|104.53|0
1644290960000|2022-02-08 03:29:20|106.79|104.59|106.67|104.47|106.79|104.59|106.67|104.47|0
1644290970000|2022-02-08 03:29:30|106.73|104.53|106.67|104.47|106.73|104.53|106.67|104.47|0
1644290980000|2022-02-08 03:29:40|106.61|104.41|106.67|104.47|106.67|104.47|106.61|104.41|0
1644290990000|2022-02-08 03:29:50|106.61|104.41|106.73|104.53|106.73|104.53|106.61|104.41|0
1644291000000|2022-02-08 03:30:00|106.79|104.59|106.73|104.53|106.79|104.59|106.61|104.41|0
1644291010000|2022-02-08 03:30:10|106.85|104.65|106.79|104.59|106.85|104.65|106.79|104.59|0
1644291020000|2022-02-08 03:30:20|106.85|104.65|106.79|104.59|106.85|104.65|106.73|104.53|0
1644291030000|2022-02-08 03:30:30|106.73|104.53|106.73|104.53|106.73|104.53|106.73|104.53|0
1644291050000|2022-02-08 03:30:50|106.85|104.65|106.73|104.53|106.85|104.65|106.73|104.53|0
1644291080000|2022-02-08 03:31:20|106.61|104.41|106.37|104.17|106.61|104.41|106.37|104.17|0
1644291090000|2022-02-08 03:31:30|106.49|104.29|106.49|104.29|106.49|104.29|106.42|104.22|0
1644291110000|2022-02-08 03:31:50|106.55|104.35|106.42|104.22|106.55|104.35|106.42|104.22|0
1644291120000|2022-02-08 03:32:00|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1644291130000|2022-02-08 03:32:10|106.42|104.22|106.42|104.22|106.42|104.22|106.42|104.22|0
1644291140000|2022-02-08 03:32:20|106.49|104.29|106.61|104.41|106.61|104.41|106.49|104.29|0
1644291170000|2022-02-08 03:32:50|106.54|104.34|106.54|104.34|106.54|104.34|106.54|104.34|0
1644291180000|2022-02-08 03:33:00|106.61|104.41|106.61|104.41|106.61|104.41|106.61|104.41|0
1644291190000|2022-02-08 03:33:10|106.73|104.53|106.73|104.53|106.73|104.53|106.73|104.53|0
1644291200000|2022-02-08 03:33:20|106.85|104.65|106.85|104.65|106.91|104.71|106.79|104.59|0
1644291210000|2022-02-08 03:33:30|106.91|104.71|106.73|104.53|106.91|104.71|106.73|104.53|0
1644291220000|2022-02-08 03:33:40|106.79|104.59|106.85|104.65|106.85|104.65|106.73|104.53|0
1644291230000|2022-02-08 03:33:50|106.79|104.59|106.91|104.71|106.91|104.71|106.79|104.59|0
1644291240000|2022-02-08 03:34:00|106.85|104.65|106.97|104.77|107.09|104.89|106.85|104.65|0
1644291250000|2022-02-08 03:34:10|107.03|104.83|106.97|104.77|107.03|104.83|106.97|104.77|0
1644291260000|2022-02-08 03:34:20|106.91|104.71|106.91|104.71|106.91|104.71|106.85|104.65|0
1644291270000|2022-02-08 03:34:30|106.97|104.77|106.85|104.65|106.97|104.77|106.85|104.65|0
1644291280000|2022-02-08 03:34:40|106.73|104.53|106.61|104.41|106.73|104.53|106.61|104.41|0
1644291290000|2022-02-08 03:34:50|106.48|104.28|106.48|104.28|106.48|104.28|106.48|104.28|0
1644291300000|2022-02-08 03:35:00|106.54|104.34|106.61|104.41|106.66|104.46|106.54|104.34|0
1644291310000|2022-02-08 03:35:10|106.73|104.53|106.73|104.53|106.73|104.53|106.73|104.53|0
1644291320000|2022-02-08 03:35:20|106.85|104.65|106.85|104.65|106.85|104.65|106.85|104.65|0
1644291330000|2022-02-08 03:35:30|106.78|104.58|106.78|104.58|106.78|104.58|106.78|104.58|0
1644291340000|2022-02-08 03:35:40|106.73|104.53|106.78|104.58|106.78|104.58|106.73|104.53|0
1644291350000|2022-02-08 03:35:50|106.73|104.53|106.78|104.58|106.78|104.58|106.73|104.53|0
1644291360000|2022-02-08 03:36:00|106.85|104.65|106.97|104.77|106.97|104.77|106.85|104.65|0
1644291370000|2022-02-08 03:36:10|106.91|104.71|106.97|104.77|106.97|104.77|106.91|104.71|0
1644291380000|2022-02-08 03:36:20|107.09|104.89|107.09|104.89|107.09|104.89|106.97|104.77|0
1644291390000|2022-02-08 03:36:30|106.97|104.77|107.03|104.83|107.03|104.83|106.97|104.77|0
1644291400000|2022-02-08 03:36:40|107.09|104.89|107.33|105.13|107.33|105.13|107.09|104.89|0
1644291420000|2022-02-08 03:37:00|107.46|105.26|107.51|105.31|107.58|105.38|107.46|105.26|0
1644291430000|2022-02-08 03:37:10|107.39|105.19|107.33|105.13|107.39|105.19|107.33|105.13|0
1644291440000|2022-02-08 03:37:20|107.39|105.19|107.39|105.19|107.39|105.19|107.39|105.19|0
1644291450000|2022-02-08 03:37:30|107.33|105.13|107.27|105.07|107.33|105.13|107.21|105.01|0
1644291460000|2022-02-08 03:37:40|107.09|104.89|107.21|105.01|107.21|105.01|107.09|104.89|0
1644291480000|2022-02-08 03:38:00|107.33|105.13|107.21|105.01|107.33|105.13|107.21|105.01|0
1644291510000|2022-02-08 03:38:30|107.15|104.95|107.09|104.89|107.15|104.95|107.09|104.89|0
1644291520000|2022-02-08 03:38:40|106.97|104.77|107.02|104.82|107.02|104.82|106.97|104.77|0
1644291530000|2022-02-08 03:38:50|106.97|104.77|107.02|104.82|107.02|104.82|106.97|104.77|0
1644291540000|2022-02-08 03:39:00|106.97|104.77|107.09|104.89|107.09|104.89|106.97|104.77|0
1644291550000|2022-02-08 03:39:10|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1644291560000|2022-02-08 03:39:20|107.15|104.95|107.09|104.89|107.15|104.95|107.09|104.89|0
1644291570000|2022-02-08 03:39:30|107.02|104.82|107.02|104.82|107.02|104.82|107.02|104.82|0
1644291580000|2022-02-08 03:39:40|107.09|104.89|107.09|104.89|107.09|104.89|106.97|104.77|0
1644291590000|2022-02-08 03:39:50|107.02|104.82|107.02|104.82|107.02|104.82|106.96|104.76|0
1644291600000|2022-02-08 03:40:00|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1644291610000|2022-02-08 03:40:10|107.14|104.94|107.21|105.01|107.21|105.01|107.14|104.94|0
1644291620000|2022-02-08 03:40:20|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1644291640000|2022-02-08 03:40:40|107.02|104.82|106.96|104.76|107.02|104.82|106.96|104.76|0
1644291660000|2022-02-08 03:41:00|107.02|104.82|106.96|104.76|107.02|104.82|106.96|104.76|0
1644291670000|2022-02-08 03:41:10|106.9|104.7|106.84|104.64|106.96|104.76|106.84|104.64|0
1644291680000|2022-02-08 03:41:20|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1644291700000|2022-02-08 03:41:40|106.66|104.46|106.66|104.46|106.72|104.52|106.66|104.46|0
1644291710000|2022-02-08 03:41:50|106.6|104.4|106.72|104.52|106.72|104.52|106.6|104.4|0
1644291720000|2022-02-08 03:42:00|106.66|104.46|106.66|104.46|106.66|104.46|106.66|104.46|0
1644291730000|2022-02-08 03:42:10|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1644291740000|2022-02-08 03:42:20|106.6|104.4|106.72|104.52|106.72|104.52|106.6|104.4|0
1644291750000|2022-02-08 03:42:30|106.6|104.4|106.72|104.52|106.72|104.52|106.6|104.4|0
1644291770000|2022-02-08 03:42:50|106.6|104.4|106.6|104.4|106.6|104.4|106.6|104.4|0
1644291830000|2022-02-08 03:43:50|106.47|104.27|106.47|104.27|106.47|104.27|106.47|104.27|0
1644291880000|2022-02-08 03:44:40|106.53|104.33|106.47|104.27|106.53|104.33|106.47|104.27|0
1644291890000|2022-02-08 03:44:50|106.53|104.33|106.59|104.39|106.59|104.39|106.53|104.33|0
1644291900000|2022-02-08 03:45:00|106.53|104.33|106.47|104.27|106.59|104.39|106.47|104.27|0
1644291910000|2022-02-08 03:45:10|106.35|104.15|106.35|104.15|106.35|104.15|106.35|104.15|0
1644291920000|2022-02-08 03:45:20|106.29|104.09|106.23|104.03|106.29|104.09|106.11|103.91|0
1644291930000|2022-02-08 03:45:30|106.11|103.91|106.11|103.91|106.11|103.91|106.11|103.91|0
1644291960000|2022-02-08 03:46:00|105.99|103.79|105.26|103.06|105.99|103.79|105.26|103.06|0
1644291970000|2022-02-08 03:46:10|105.38|103.18|105.14|102.94|105.38|103.18|105.14|102.94|0
1644291990000|2022-02-08 03:46:30|105.26|103.06|105.38|103.18|105.38|103.18|105.26|103.06|0
1644292000000|2022-02-08 03:46:40|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644292010000|2022-02-08 03:46:50|105.5|103.3|105.38|103.18|105.5|103.3|105.38|103.18|0
1644292020000|2022-02-08 03:47:00|105.5|103.3|105.62|103.42|105.62|103.42|105.5|103.3|0
1644292030000|2022-02-08 03:47:10|105.74|103.54|105.74|103.54|105.74|103.54|105.74|103.54|0
1644292040000|2022-02-08 03:47:20|105.8|103.6|105.62|103.42|105.8|103.6|105.62|103.42|0
1644292050000|2022-02-08 03:47:30|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1644292060000|2022-02-08 03:47:40|105.38|103.18|105.5|103.3|105.5|103.3|105.38|103.18|0
1644292070000|2022-02-08 03:47:50|105.44|103.24|105.32|103.12|105.5|103.3|105.32|103.12|0
1644292080000|2022-02-08 03:48:00|105.38|103.18|105.5|103.3|105.5|103.3|105.32|103.12|0
1644292090000|2022-02-08 03:48:10|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644292100000|2022-02-08 03:48:20|105.5|103.3|105.86|103.66|105.86|103.66|105.5|103.3|0
1644292110000|2022-02-08 03:48:30|105.74|103.54|105.8|103.6|105.8|103.6|105.74|103.54|0
1644292120000|2022-02-08 03:48:40|105.86|103.66|105.86|103.66|105.86|103.66|105.86|103.66|0
1644292140000|2022-02-08 03:49:00|105.8|103.6|105.8|103.6|105.86|103.66|105.8|103.6|0
1644292150000|2022-02-08 03:49:10|105.74|103.54|105.74|103.54|105.74|103.54|105.74|103.54|0
1644292160000|2022-02-08 03:49:20|105.86|103.66|105.86|103.66|105.86|103.66|105.8|103.6|0
1644292170000|2022-02-08 03:49:30|105.92|103.72|105.92|103.72|105.92|103.72|105.92|103.72|0
1644292180000|2022-02-08 03:49:40|105.86|103.66|105.86|103.66|105.86|103.66|105.86|103.66|0
1644292200000|2022-02-08 03:50:00|105.74|103.54|105.74|103.54|105.74|103.54|105.74|103.54|0
1644292210000|2022-02-08 03:50:10|105.8|103.6|105.86|103.66|105.86|103.66|105.8|103.6|0
1644292220000|2022-02-08 03:50:20|105.92|103.72|105.86|103.66|105.92|103.72|105.86|103.66|0
1644292230000|2022-02-08 03:50:30|105.92|103.72|105.92|103.72|105.92|103.72|105.86|103.66|0
1644292240000|2022-02-08 03:50:40|105.86|103.66|105.86|103.66|105.86|103.66|105.86|103.66|0
1644292260000|2022-02-08 03:51:00|105.8|103.6|105.8|103.6|105.8|103.6|105.8|103.6|0
1644292270000|2022-02-08 03:51:10|105.74|103.54|105.74|103.54|105.74|103.54|105.74|103.54|0
1644292280000|2022-02-08 03:51:20|105.86|103.66|105.86|103.66|105.86|103.66|105.8|103.6|0
1644292290000|2022-02-08 03:51:30|105.8|103.6|105.8|103.6|105.86|103.66|105.8|103.6|0
1644292300000|2022-02-08 03:51:40|105.86|103.66|105.62|103.42|105.86|103.66|105.62|103.42|0
1644292330000|2022-02-08 03:52:10|105.5|103.3|105.62|103.42|105.62|103.42|105.5|103.3|0
1644292340000|2022-02-08 03:52:20|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1644292350000|2022-02-08 03:52:30|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644292360000|2022-02-08 03:52:40|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1644292370000|2022-02-08 03:52:50|105.62|103.42|105.62|103.42|105.62|103.42|105.56|103.36|0
1644292380000|2022-02-08 03:53:00|105.74|103.54|105.62|103.42|105.74|103.54|105.62|103.42|0
1644292390000|2022-02-08 03:53:10|105.55|103.35|105.62|103.42|105.62|103.42|105.55|103.35|0
1644292400000|2022-02-08 03:53:20|105.55|103.35|105.62|103.42|105.62|103.42|105.55|103.35|0
1644292410000|2022-02-08 03:53:30|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1644292420000|2022-02-08 03:53:40|105.38|103.18|105.5|103.3|105.5|103.3|105.38|103.18|0
1644292430000|2022-02-08 03:53:50|105.43|103.23|105.38|103.18|105.43|103.23|105.38|103.18|0
1644292440000|2022-02-08 03:54:00|105.26|103.06|105.19|102.99|105.26|103.06|105.13|102.93|0
1644292450000|2022-02-08 03:54:10|105.26|103.06|105.38|103.18|105.38|103.18|105.26|103.06|0
1644292470000|2022-02-08 03:54:30|105.31|103.11|105.31|103.11|105.38|103.18|105.31|103.11|0
1644292480000|2022-02-08 03:54:40|105.38|103.18|105.31|103.11|105.38|103.18|105.31|103.11|0
1644292490000|2022-02-08 03:54:50|105.25|103.05|105.01|102.81|105.25|103.05|105.01|102.81|0
1644292500000|2022-02-08 03:55:00|104.89|102.69|105.07|102.87|105.07|102.87|104.89|102.69|0
1644292510000|2022-02-08 03:55:10|105.01|102.81|105.13|102.93|105.13|102.93|105.01|102.81|0
1644292520000|2022-02-08 03:55:20|105.07|102.87|105.01|102.81|105.07|102.87|105.01|102.81|0
1644292530000|2022-02-08 03:55:30|105.13|102.93|105.13|102.93|105.13|102.93|105.13|102.93|0
1644292540000|2022-02-08 03:55:40|105.01|102.81|105.25|103.05|105.25|103.05|105.01|102.81|0
1644292550000|2022-02-08 03:55:50|105.13|102.93|105.13|102.93|105.13|102.93|105.13|102.93|0
1644292560000|2022-02-08 03:56:00|105.37|103.17|105.25|103.05|105.37|103.17|105.19|102.99|0
1644292570000|2022-02-08 03:56:10|105.31|103.11|105.19|102.99|105.31|103.11|105.19|102.99|0
1644292580000|2022-02-08 03:56:20|105.25|103.05|105.19|102.99|105.25|103.05|105.19|102.99|0
1644292590000|2022-02-08 03:56:30|105.13|102.93|105.25|103.05|105.25|103.05|105.13|102.93|0
1644292600000|2022-02-08 03:56:40|105.13|102.93|105.25|103.05|105.25|103.05|105.13|102.93|0
1644292610000|2022-02-08 03:56:50|105.19|102.99|105.25|103.05|105.25|103.05|105.19|102.99|0
1644292620000|2022-02-08 03:57:00|105.31|103.11|105.25|103.05|105.31|103.11|105.19|102.99|0
1644292640000|2022-02-08 03:57:20|105.37|103.17|105.49|103.29|105.49|103.29|105.37|103.17|0
1644292650000|2022-02-08 03:57:30|105.43|103.23|105.43|103.23|105.43|103.23|105.43|103.23|0
1644292660000|2022-02-08 03:57:40|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1644292670000|2022-02-08 03:57:50|105.37|103.17|105.37|103.17|105.37|103.17|105.37|103.17|0
1644292690000|2022-02-08 03:58:10|105.25|103.05|105.25|103.05|105.25|103.05|105.25|103.05|0
1644292700000|2022-02-08 03:58:20|105.31|103.11|105.43|103.23|105.43|103.23|105.25|103.05|0
1644292710000|2022-02-08 03:58:30|105.37|103.17|105.43|103.23|105.43|103.23|105.37|103.17|0
1644292720000|2022-02-08 03:58:40|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1644292750000|2022-02-08 03:59:10|105.43|103.23|105.61|103.41|105.61|103.41|105.43|103.23|0
1644292770000|2022-02-08 03:59:30|105.67|103.47|105.49|103.29|105.67|103.47|105.49|103.29|0
1644292780000|2022-02-08 03:59:40|105.55|103.35|105.37|103.17|105.55|103.35|105.37|103.17|0
1644292790000|2022-02-08 03:59:50|105.43|103.23|105.49|103.29|105.49|103.29|105.43|103.23|0
1644292800000|2022-02-08 04:00:00|105.43|103.23|105.43|103.23|105.49|103.29|105.43|103.23|0
1644292810000|2022-02-08 04:00:10|105.37|103.17|105.49|103.29|105.49|103.29|105.37|103.17|0
1644292820000|2022-02-08 04:00:20|105.61|103.41|105.49|103.29|105.61|103.41|105.49|103.29|0
1644292830000|2022-02-08 04:00:30|105.43|103.23|105.49|103.29|105.49|103.29|105.37|103.17|0
1644292840000|2022-02-08 04:00:40|105.79|103.59|105.73|103.53|105.79|103.59|105.73|103.53|0
1644292850000|2022-02-08 04:00:50|105.67|103.47|105.61|103.41|105.73|103.53|105.61|103.41|0
1644292870000|2022-02-08 04:01:10|105.73|103.53|105.73|103.53|105.73|103.53|105.73|103.53|0
1644292880000|2022-02-08 04:01:20|105.61|103.41|105.73|103.53|105.73|103.53|105.61|103.41|0
1644292900000|2022-02-08 04:01:40|105.61|103.41|105.61|103.41|105.61|103.41|105.49|103.29|0
1644292910000|2022-02-08 04:01:50|105.55|103.35|105.61|103.41|105.61|103.41|105.55|103.35|0
1644292920000|2022-02-08 04:02:00|105.49|103.29|105.43|103.23|105.49|103.29|105.37|103.17|0
1644292930000|2022-02-08 04:02:10|105.49|103.29|105.37|103.17|105.49|103.29|105.37|103.17|0
1644292940000|2022-02-08 04:02:20|105.3|103.1|105.37|103.17|105.37|103.17|105.25|103.05|0
1644292950000|2022-02-08 04:02:30|105.61|103.41|105.73|103.53|105.73|103.53|105.61|103.41|0
1644292960000|2022-02-08 04:02:40|105.61|103.41|105.73|103.53|105.73|103.53|105.61|103.41|0
1644292970000|2022-02-08 04:02:50|105.79|103.59|105.79|103.59|105.85|103.65|105.79|103.59|0
1644292980000|2022-02-08 04:03:00|105.85|103.65|105.73|103.53|105.85|103.65|105.73|103.53|0
1644292990000|2022-02-08 04:03:10|105.61|103.41|105.61|103.41|105.61|103.41|105.61|103.41|0
1644293000000|2022-02-08 04:03:20|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1644293010000|2022-02-08 04:03:30|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1644293020000|2022-02-08 04:03:40|105.61|103.41|105.61|103.41|105.61|103.41|105.61|103.41|0
1644293030000|2022-02-08 04:03:50|105.54|103.34|105.49|103.29|105.54|103.34|105.49|103.29|0
1644293040000|2022-02-08 04:04:00|105.37|103.17|105.37|103.17|105.42|103.22|105.37|103.17|0
1644293060000|2022-02-08 04:04:20|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1644293080000|2022-02-08 04:04:40|105.49|103.29|105.49|103.29|105.49|103.29|105.42|103.22|0
1644293090000|2022-02-08 04:04:50|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1644293100000|2022-02-08 04:05:00|105.61|103.41|105.61|103.41|105.61|103.41|105.61|103.41|0
1644293110000|2022-02-08 04:05:10|105.42|103.22|105.42|103.22|105.42|103.22|105.42|103.22|0
1644293120000|2022-02-08 04:05:20|105.36|103.16|105.42|103.22|105.42|103.22|105.36|103.16|0
1644293140000|2022-02-08 04:05:40|105.36|103.16|105.48|103.28|105.48|103.28|105.36|103.16|0
1644293170000|2022-02-08 04:06:10|105.36|103.16|105.48|103.28|105.48|103.28|105.36|103.16|0
1644293180000|2022-02-08 04:06:20|105.42|103.22|105.36|103.16|105.42|103.22|105.36|103.16|0
1644293190000|2022-02-08 04:06:30|105.42|103.22|105.48|103.28|105.48|103.28|105.42|103.22|0
1644293220000|2022-02-08 04:07:00|105.36|103.16|105.48|103.28|105.48|103.28|105.36|103.16|0
1644293230000|2022-02-08 04:07:10|105.42|103.22|105.24|103.04|105.42|103.22|105.24|103.04|0
1644293280000|2022-02-08 04:08:00|105.12|102.92|105.12|102.92|105.12|102.92|105.12|102.92|0
1644293310000|2022-02-08 04:08:30|105.36|103.16|105.48|103.28|105.48|103.28|105.36|103.16|0
1644293320000|2022-02-08 04:08:40|105.6|103.4|105.54|103.34|105.6|103.4|105.54|103.34|0
1644293330000|2022-02-08 04:08:50|105.48|103.28|105.36|103.16|105.48|103.28|105.36|103.16|0
1644293340000|2022-02-08 04:09:00|105.42|103.22|105.36|103.16|105.42|103.22|105.36|103.16|0
1644293350000|2022-02-08 04:09:10|105.42|103.22|105.48|103.28|105.48|103.28|105.36|103.16|0
1644293360000|2022-02-08 04:09:20|105.54|103.34|105.72|103.52|105.84|103.64|105.54|103.34|0
1644293370000|2022-02-08 04:09:30|105.66|103.46|105.66|103.46|105.66|103.46|105.66|103.46|0
1644293380000|2022-02-08 04:09:40|105.6|103.4|105.42|103.22|105.6|103.4|105.42|103.22|0
1644293390000|2022-02-08 04:09:50|105.48|103.28|105.42|103.22|105.54|103.34|105.42|103.22|0
1644293400000|2022-02-08 04:10:00|105.48|103.28|105.36|103.16|105.48|103.28|105.36|103.16|0
1644293410000|2022-02-08 04:10:10|105.24|103.04|105.42|103.22|105.42|103.22|105.24|103.04|0
1644293420000|2022-02-08 04:10:20|105.36|103.16|105.42|103.22|105.42|103.22|105.36|103.16|0
1644293430000|2022-02-08 04:10:30|105.36|103.16|105.42|103.22|105.42|103.22|105.36|103.16|0
1644293450000|2022-02-08 04:10:50|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1644293460000|2022-02-08 04:11:00|105.42|103.22|105.42|103.22|105.42|103.22|105.36|103.16|0
1644293470000|2022-02-08 04:11:10|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1644293480000|2022-02-08 04:11:20|105.42|103.22|105.6|103.4|105.6|103.4|105.42|103.22|0
1644293490000|2022-02-08 04:11:30|105.48|103.28|105.48|103.28|105.54|103.34|105.48|103.28|0
1644293510000|2022-02-08 04:11:50|105.54|103.34|105.48|103.28|105.54|103.34|105.48|103.28|0
1644293520000|2022-02-08 04:12:00|105.6|103.4|105.54|103.34|105.6|103.4|105.48|103.28|0
1644293530000|2022-02-08 04:12:10|105.6|103.4|105.6|103.4|105.6|103.4|105.6|103.4|0
1644293540000|2022-02-08 04:12:20|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1644293550000|2022-02-08 04:12:30|105.6|103.4|105.6|103.4|105.6|103.4|105.6|103.4|0
1644293570000|2022-02-08 04:12:50|105.66|103.46|105.6|103.4|105.72|103.52|105.6|103.4|0
1644293600000|2022-02-08 04:13:20|105.48|103.28|105.48|103.28|105.48|103.28|105.48|103.28|0
1644293610000|2022-02-08 04:13:30|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1644293620000|2022-02-08 04:13:40|105.6|103.4|105.6|103.4|105.6|103.4|105.6|103.4|0
1644293640000|2022-02-08 04:14:00|105.72|103.52|105.72|103.52|105.72|103.52|105.72|103.52|0
1644293660000|2022-02-08 04:14:20|105.77|103.57|105.6|103.4|105.77|103.57|105.6|103.4|0
1644293700000|2022-02-08 04:15:00|105.65|103.45|105.6|103.4|105.65|103.45|105.6|103.4|0
1644293710000|2022-02-08 04:15:10|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1644293730000|2022-02-08 04:15:30|105.53|103.33|105.47|103.27|105.53|103.33|105.47|103.27|0
1644293740000|2022-02-08 04:15:40|105.41|103.21|105.41|103.21|105.47|103.27|105.41|103.21|0
1644293750000|2022-02-08 04:15:50|105.47|103.27|105.59|103.39|105.59|103.39|105.47|103.27|0
1644293760000|2022-02-08 04:16:00|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644293770000|2022-02-08 04:16:10|105.59|103.39|105.65|103.45|105.65|103.45|105.59|103.39|0
1644293780000|2022-02-08 04:16:20|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1644293790000|2022-02-08 04:16:30|105.65|103.45|105.71|103.51|105.71|103.51|105.65|103.45|0
1644293800000|2022-02-08 04:16:40|105.77|103.57|105.71|103.51|105.77|103.57|105.71|103.51|0
1644293820000|2022-02-08 04:17:00|105.65|103.45|105.47|103.27|105.65|103.45|105.47|103.27|0
1644293830000|2022-02-08 04:17:10|105.41|103.21|105.41|103.21|105.47|103.27|105.41|103.21|0
1644293840000|2022-02-08 04:17:20|105.47|103.27|105.41|103.21|105.47|103.27|105.41|103.21|0
1644293860000|2022-02-08 04:17:40|105.47|103.27|105.35|103.15|105.47|103.27|105.35|103.15|0
1644293870000|2022-02-08 04:17:50|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644293880000|2022-02-08 04:18:00|105.53|103.33|105.47|103.27|105.53|103.33|105.47|103.27|0
1644293900000|2022-02-08 04:18:20|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1644293910000|2022-02-08 04:18:30|105.35|103.15|105.47|103.27|105.47|103.27|105.35|103.15|0
1644293940000|2022-02-08 04:19:00|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1644293950000|2022-02-08 04:19:10|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644293980000|2022-02-08 04:19:40|105.41|103.21|105.47|103.27|105.47|103.27|105.41|103.21|0
1644293990000|2022-02-08 04:19:50|105.41|103.21|105.47|103.27|105.47|103.27|105.41|103.21|0
1644294000000|2022-02-08 04:20:00|105.41|103.21|105.47|103.27|105.47|103.27|105.41|103.21|0
1644294010000|2022-02-08 04:20:10|105.41|103.21|105.35|103.15|105.41|103.21|105.35|103.15|0
1644294020000|2022-02-08 04:20:20|105.47|103.27|105.35|103.15|105.47|103.27|105.35|103.15|0
1644294030000|2022-02-08 04:20:30|105.41|103.21|105.35|103.15|105.41|103.21|105.35|103.15|0
1644294050000|2022-02-08 04:20:50|105.29|103.09|105.29|103.09|105.29|103.09|105.29|103.09|0
1644294060000|2022-02-08 04:21:00|105.28|103.08|105.28|103.08|105.28|103.08|105.28|103.08|0
1644294070000|2022-02-08 04:21:10|105.35|103.15|105.53|103.33|105.53|103.33|105.35|103.15|0
1644294080000|2022-02-08 04:21:20|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644294090000|2022-02-08 04:21:30|105.41|103.21|105.35|103.15|105.41|103.21|105.35|103.15|0
1644294100000|2022-02-08 04:21:40|105.23|103.03|105.23|103.03|105.23|103.03|105.23|103.03|0
1644294130000|2022-02-08 04:22:10|105.16|102.96|105.23|103.03|105.23|103.03|105.16|102.96|0
1644294140000|2022-02-08 04:22:20|104.99|102.79|104.98|102.78|104.99|102.79|104.86|102.66|0
1644294160000|2022-02-08 04:22:40|104.86|102.66|104.98|102.78|104.98|102.78|104.86|102.66|0
1644294170000|2022-02-08 04:22:50|105.1|102.9|105.1|102.9|105.1|102.9|105.1|102.9|0
1644294180000|2022-02-08 04:23:00|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1644294190000|2022-02-08 04:23:10|104.92|102.72|104.98|102.78|104.98|102.78|104.92|102.72|0
1644294200000|2022-02-08 04:23:20|104.92|102.72|104.86|102.66|104.92|102.72|104.86|102.66|0
1644294220000|2022-02-08 04:23:40|104.98|102.78|105.1|102.9|105.1|102.9|104.98|102.78|0
1644294240000|2022-02-08 04:24:00|105.16|102.96|105.1|102.9|105.16|102.96|105.1|102.9|0
1644294250000|2022-02-08 04:24:10|104.98|102.78|105.04|102.84|105.04|102.84|104.98|102.78|0
1644294260000|2022-02-08 04:24:20|105.1|102.9|105.04|102.84|105.1|102.9|105.04|102.84|0
1644294270000|2022-02-08 04:24:30|105.1|102.9|105.1|102.9|105.1|102.9|105.1|102.9|0
1644294320000|2022-02-08 04:25:20|105.04|102.84|105.1|102.9|105.1|102.9|104.98|102.78|0
1644294330000|2022-02-08 04:25:30|105.04|102.84|105.04|102.84|105.04|102.84|105.04|102.84|0
1644294340000|2022-02-08 04:25:40|104.98|102.78|105.22|103.02|105.22|103.02|104.98|102.78|0
1644294350000|2022-02-08 04:25:50|105.4|103.2|105.46|103.26|105.46|103.26|105.4|103.2|0
1644294360000|2022-02-08 04:26:00|105.4|103.2|105.4|103.2|105.4|103.2|105.4|103.2|0
1644294370000|2022-02-08 04:26:10|105.52|103.32|105.46|103.26|105.52|103.32|105.46|103.26|0
1644294380000|2022-02-08 04:26:20|105.58|103.38|105.52|103.32|105.58|103.38|105.52|103.32|0
1644294400000|2022-02-08 04:26:40|105.58|103.38|105.58|103.38|105.58|103.38|105.58|103.38|0
1644294410000|2022-02-08 04:26:50|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1644294420000|2022-02-08 04:27:00|105.46|103.26|105.46|103.26|105.46|103.26|105.4|103.2|0
1644294430000|2022-02-08 04:27:10|105.4|103.2|105.46|103.26|105.46|103.26|105.4|103.2|0
1644294440000|2022-02-08 04:27:20|105.4|103.2|105.34|103.14|105.4|103.2|105.34|103.14|0
1644294450000|2022-02-08 04:27:30|105.4|103.2|105.4|103.2|105.4|103.2|105.4|103.2|0
1644294460000|2022-02-08 04:27:40|105.34|103.14|105.34|103.14|105.34|103.14|105.34|103.14|0
1644294470000|2022-02-08 04:27:50|105.4|103.2|105.46|103.26|105.46|103.26|105.4|103.2|0
1644294480000|2022-02-08 04:28:00|105.4|103.2|105.46|103.26|105.46|103.26|105.4|103.2|0
1644294500000|2022-02-08 04:28:20|105.4|103.2|105.34|103.14|105.4|103.2|105.34|103.14|0
1644294510000|2022-02-08 04:28:30|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1644294520000|2022-02-08 04:28:40|105.58|103.38|105.58|103.38|105.58|103.38|105.58|103.38|0
1644294530000|2022-02-08 04:28:50|105.52|103.32|105.58|103.38|105.58|103.38|105.52|103.32|0
1644294550000|2022-02-08 04:29:10|105.64|103.44|105.58|103.38|105.64|103.44|105.58|103.38|0
1644294570000|2022-02-08 04:29:30|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1644294580000|2022-02-08 04:29:40|105.4|103.2|105.22|103.02|105.4|103.2|105.22|103.02|0
1644294620000|2022-02-08 04:30:20|105.1|102.9|105.22|103.02|105.22|103.02|105.1|102.9|0
1644294630000|2022-02-08 04:30:30|105.15|102.95|105.22|103.02|105.22|103.02|105.15|102.95|0
1644294640000|2022-02-08 04:30:40|105.34|103.14|105.27|103.07|105.34|103.14|105.27|103.07|0
1644294650000|2022-02-08 04:30:50|105.34|103.14|105.34|103.14|105.34|103.14|105.34|103.14|0
1644294660000|2022-02-08 04:31:00|105.27|103.07|105.34|103.14|105.34|103.14|105.27|103.07|0
1644294670000|2022-02-08 04:31:10|105.27|103.07|105.34|103.14|105.34|103.14|105.27|103.07|0
1644294680000|2022-02-08 04:31:20|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1644294700000|2022-02-08 04:31:40|105.39|103.19|105.46|103.26|105.46|103.26|105.39|103.19|0
1644294710000|2022-02-08 04:31:50|105.39|103.19|105.34|103.14|105.39|103.19|105.34|103.14|0
1644294720000|2022-02-08 04:32:00|105.27|103.07|105.27|103.07|105.27|103.07|105.27|103.07|0
1644294730000|2022-02-08 04:32:10|105.34|103.14|105.34|103.14|105.34|103.14|105.27|103.07|0
1644294750000|2022-02-08 04:32:30|105.27|103.07|105.39|103.19|105.39|103.19|105.27|103.07|0
1644294760000|2022-02-08 04:32:40|105.34|103.14|105.39|103.19|105.39|103.19|105.34|103.14|0
1644294770000|2022-02-08 04:32:50|105.34|103.14|105.34|103.14|105.34|103.14|105.34|103.14|0
1644294780000|2022-02-08 04:33:00|105.39|103.19|105.46|103.26|105.46|103.26|105.39|103.19|0
1644294790000|2022-02-08 04:33:10|105.51|103.31|105.46|103.26|105.51|103.31|105.46|103.26|0
1644294800000|2022-02-08 04:33:20|105.33|103.13|105.33|103.13|105.33|103.13|105.33|103.13|0
1644294810000|2022-02-08 04:33:30|105.27|103.07|105.33|103.13|105.33|103.13|105.21|103.01|0
1644294820000|2022-02-08 04:33:40|105.39|103.19|105.33|103.13|105.39|103.19|105.33|103.13|0
1644294830000|2022-02-08 04:33:50|105.21|103.01|105.27|103.07|105.27|103.07|105.21|103.01|0
1644294840000|2022-02-08 04:34:00|105.21|103.01|105.15|102.95|105.21|103.01|105.15|102.95|0
1644294850000|2022-02-08 04:34:10|105.21|103.01|105.21|103.01|105.21|103.01|105.15|102.95|0
1644294860000|2022-02-08 04:34:20|105.15|102.95|105.21|103.01|105.21|103.01|105.15|102.95|0
1644294870000|2022-02-08 04:34:30|105.33|103.13|105.33|103.13|105.33|103.13|105.33|103.13|0
1644294940000|2022-02-08 04:35:40|105.39|103.19|105.45|103.25|105.45|103.25|105.39|103.19|0
1644294950000|2022-02-08 04:35:50|105.33|103.13|105.33|103.13|105.33|103.13|105.33|103.13|0
1644294970000|2022-02-08 04:36:10|105.27|103.07|105.33|103.13|105.33|103.13|105.27|103.07|0
1644295050000|2022-02-08 04:37:30|105.39|103.19|105.33|103.13|105.39|103.19|105.33|103.13|0
1644295100000|2022-02-08 04:38:20|105.45|103.25|105.45|103.25|105.45|103.25|105.45|103.25|0
1644295110000|2022-02-08 04:38:30|105.57|103.37|105.57|103.37|105.57|103.37|105.51|103.31|0
1644295120000|2022-02-08 04:38:40|105.63|103.43|105.63|103.43|105.63|103.43|105.63|103.43|0
1644295130000|2022-02-08 04:38:50|105.69|103.49|105.51|103.31|105.69|103.49|105.51|103.31|0
1644295140000|2022-02-08 04:39:00|105.45|103.25|105.45|103.25|105.45|103.25|105.45|103.25|0
1644295150000|2022-02-08 04:39:10|105.39|103.19|105.33|103.13|105.39|103.19|105.33|103.13|0
1644295180000|2022-02-08 04:39:40|105.21|103.01|105.33|103.13|105.33|103.13|105.21|103.01|0
1644295220000|2022-02-08 04:40:20|105.45|103.25|105.39|103.19|105.45|103.25|105.39|103.19|0
1644295230000|2022-02-08 04:40:30|105.45|103.25|105.45|103.25|105.45|103.25|105.39|103.19|0
1644295240000|2022-02-08 04:40:40|105.33|103.13|105.39|103.19|105.39|103.19|105.33|103.13|0
1644295250000|2022-02-08 04:40:50|105.45|103.25|105.45|103.25|105.45|103.25|105.45|103.25|0
1644295270000|2022-02-08 04:41:10|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1644295290000|2022-02-08 04:41:30|105.45|103.25|105.45|103.25|105.45|103.25|105.45|103.25|0
1644295300000|2022-02-08 04:41:40|105.38|103.18|105.45|103.25|105.45|103.25|105.38|103.18|0
1644295310000|2022-02-08 04:41:50|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1644295320000|2022-02-08 04:42:00|105.45|103.25|105.57|103.37|105.57|103.37|105.45|103.25|0
1644295330000|2022-02-08 04:42:10|105.75|103.55|105.87|103.67|105.93|103.73|105.75|103.55|0
1644295340000|2022-02-08 04:42:20|105.81|103.61|105.87|103.67|105.87|103.67|105.81|103.61|0
1644295350000|2022-02-08 04:42:30|105.81|103.61|105.81|103.61|105.81|103.61|105.81|103.61|0
1644295360000|2022-02-08 04:42:40|105.75|103.55|105.75|103.55|105.81|103.61|105.69|103.49|0
1644295370000|2022-02-08 04:42:50|105.81|103.61|105.75|103.55|105.81|103.61|105.75|103.55|0
1644295380000|2022-02-08 04:43:00|105.81|103.61|105.81|103.61|105.81|103.61|105.81|103.61|0
1644295430000|2022-02-08 04:43:50|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1644295440000|2022-02-08 04:44:00|105.62|103.42|105.38|103.18|105.62|103.42|105.38|103.18|0
1644295450000|2022-02-08 04:44:10|105.32|103.12|105.38|103.18|105.44|103.24|105.32|103.12|0
1644295460000|2022-02-08 04:44:20|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644295470000|2022-02-08 04:44:30|105.38|103.18|105.32|103.12|105.38|103.18|105.32|103.12|0
1644295480000|2022-02-08 04:44:40|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1644295490000|2022-02-08 04:44:50|105.5|103.3|105.32|103.12|105.5|103.3|105.32|103.12|0
1644295500000|2022-02-08 04:45:00|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644295520000|2022-02-08 04:45:20|105.38|103.18|105.32|103.12|105.38|103.18|105.32|103.12|0
1644295590000|2022-02-08 04:46:30|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644295600000|2022-02-08 04:46:40|104.86|102.66|104.86|102.66|104.86|102.66|104.8|102.6|0
1644295610000|2022-02-08 04:46:50|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1644295620000|2022-02-08 04:47:00|104.8|102.6|104.74|102.54|104.8|102.6|104.74|102.54|0
1644295630000|2022-02-08 04:47:10|104.86|102.66|104.92|102.72|104.92|102.72|104.86|102.66|0
1644295640000|2022-02-08 04:47:20|104.98|102.78|105.22|103.02|105.35|103.15|104.98|102.78|0
1644295650000|2022-02-08 04:47:30|105.28|103.08|105.22|103.02|105.28|103.08|105.22|103.02|0
1644295670000|2022-02-08 04:47:50|105.28|103.08|105.34|103.14|105.34|103.14|105.28|103.08|0
1644295690000|2022-02-08 04:48:10|105.4|103.2|105.34|103.14|105.4|103.2|105.34|103.14|0
1644295700000|2022-02-08 04:48:20|105.28|103.08|105.34|103.14|105.4|103.2|105.28|103.08|0
1644295710000|2022-02-08 04:48:30|105.28|103.08|105.34|103.14|105.34|103.14|105.28|103.08|0
1644295730000|2022-02-08 04:48:50|105.28|103.08|105.28|103.08|105.28|103.08|105.28|103.08|0
1644295740000|2022-02-08 04:49:00|105.22|103.02|105.28|103.08|105.28|103.08|105.22|103.02|0
1644295750000|2022-02-08 04:49:10|105.34|103.14|105.59|103.39|105.59|103.39|105.34|103.14|0
1644295760000|2022-02-08 04:49:20|105.64|103.44|105.64|103.44|105.64|103.44|105.64|103.44|0
1644295770000|2022-02-08 04:49:30|105.58|103.38|105.52|103.32|105.58|103.38|105.52|103.32|0
1644295780000|2022-02-08 04:49:40|105.46|103.26|105.58|103.38|105.58|103.38|105.46|103.26|0
1644295790000|2022-02-08 04:49:50|105.52|103.32|105.58|103.38|105.58|103.38|105.52|103.32|0
1644295800000|2022-02-08 04:50:00|105.64|103.44|105.71|103.51|105.71|103.51|105.64|103.44|0
1644295820000|2022-02-08 04:50:20|105.58|103.38|105.58|103.38|105.58|103.38|105.58|103.38|0
1644295830000|2022-02-08 04:50:30|105.52|103.32|105.34|103.14|105.52|103.32|105.34|103.14|0
1644295840000|2022-02-08 04:50:40|105.4|103.2|105.34|103.14|105.4|103.2|105.34|103.14|0
1644295850000|2022-02-08 04:50:50|105.22|103.02|105.22|103.02|105.22|103.02|105.1|102.9|0
1644295870000|2022-02-08 04:51:10|105.34|103.14|105.34|103.14|105.34|103.14|105.34|103.14|0
1644295880000|2022-02-08 04:51:20|105.22|103.02|105.22|103.02|105.22|103.02|105.22|103.02|0
1644295900000|2022-02-08 04:51:40|105.16|102.96|105.16|102.96|105.22|103.02|105.16|102.96|0
1644295920000|2022-02-08 04:52:00|105.22|103.02|105.22|103.02|105.22|103.02|105.22|103.02|0
1644295930000|2022-02-08 04:52:10|105.16|102.96|105.22|103.02|105.22|103.02|105.16|102.96|0
1644295950000|2022-02-08 04:52:30|105.1|102.9|105.1|102.9|105.1|102.9|105.1|102.9|0
1644295960000|2022-02-08 04:52:40|104.98|102.78|104.86|102.66|104.98|102.78|104.86|102.66|0
1644295970000|2022-02-08 04:52:50|104.74|102.54|104.79|102.59|104.79|102.59|104.74|102.54|0
1644295980000|2022-02-08 04:53:00|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1644296000000|2022-02-08 04:53:20|104.91|102.71|104.91|102.71|104.91|102.71|104.91|102.71|0
1644296010000|2022-02-08 04:53:30|104.98|102.78|104.91|102.71|104.98|102.78|104.91|102.71|0
1644296020000|2022-02-08 04:53:40|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1644296040000|2022-02-08 04:54:00|104.91|102.71|104.98|102.78|104.98|102.78|104.91|102.71|0
1644296050000|2022-02-08 04:54:10|104.91|102.71|104.98|102.78|104.98|102.78|104.91|102.71|0
1644296060000|2022-02-08 04:54:20|104.91|102.71|104.98|102.78|104.98|102.78|104.91|102.71|0
1644296080000|2022-02-08 04:54:40|105.03|102.83|105.1|102.9|105.1|102.9|105.03|102.83|0
1644296090000|2022-02-08 04:54:50|105.03|102.83|104.97|102.77|105.1|102.9|104.97|102.77|0
1644296140000|2022-02-08 04:55:40|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644296150000|2022-02-08 04:55:50|104.73|102.53|104.73|102.53|104.73|102.53|104.73|102.53|0
1644296170000|2022-02-08 04:56:10|104.79|102.59|104.73|102.53|104.79|102.59|104.73|102.53|0
1644296200000|2022-02-08 04:56:40|104.85|102.65|104.85|102.65|104.85|102.65|104.73|102.53|0
1644296210000|2022-02-08 04:56:50|104.91|102.71|104.85|102.65|104.91|102.71|104.85|102.65|0
1644296250000|2022-02-08 04:57:30|104.97|102.77|104.97|102.77|104.97|102.77|104.97|102.77|0
1644296260000|2022-02-08 04:57:40|105.09|102.89|105.09|102.89|105.09|102.89|105.09|102.89|0
1644296270000|2022-02-08 04:57:50|105.15|102.95|105.15|102.95|105.15|102.95|105.15|102.95|0
1644296280000|2022-02-08 04:58:00|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644296340000|2022-02-08 04:59:00|105.15|102.95|105.21|103.01|105.21|103.01|105.15|102.95|0
1644296350000|2022-02-08 04:59:10|105.33|103.13|105.33|103.13|105.33|103.13|105.33|103.13|0
1644296370000|2022-02-08 04:59:30|105.45|103.25|105.57|103.37|105.57|103.37|105.45|103.25|0
1644296380000|2022-02-08 04:59:40|105.45|103.25|105.45|103.25|105.45|103.25|105.45|103.25|0
1644296400000|2022-02-08 05:00:00|105.33|103.13|105.21|103.01|105.33|103.13|105.21|103.01|0
1644296410000|2022-02-08 05:00:10|105.09|102.89|104.97|102.77|105.09|102.89|104.97|102.77|0
1644296420000|2022-02-08 05:00:20|105.09|102.89|105.21|103.01|105.21|103.01|105.09|102.89|0
1644296430000|2022-02-08 05:00:30|105.33|103.13|105.45|103.25|105.45|103.25|105.33|103.13|0
1644296440000|2022-02-08 05:00:40|105.57|103.37|105.39|103.19|105.57|103.37|105.39|103.19|0
1644296450000|2022-02-08 05:00:50|105.33|103.13|105.45|103.25|105.45|103.25|105.33|103.13|0
1644296460000|2022-02-08 05:01:00|105.33|103.13|105.45|103.25|105.45|103.25|105.33|103.13|0
1644296480000|2022-02-08 05:01:20|105.33|103.13|105.09|102.89|105.33|103.13|105.09|102.89|0
1644296490000|2022-02-08 05:01:30|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644296510000|2022-02-08 05:01:50|105.27|103.07|105.27|103.07|105.27|103.07|105.21|103.01|0
1644296520000|2022-02-08 05:02:00|105.21|103.01|105.15|102.95|105.21|103.01|105.09|102.89|0
1644296530000|2022-02-08 05:02:10|105.09|102.89|104.97|102.77|105.09|102.89|104.97|102.77|0
1644296540000|2022-02-08 05:02:20|104.73|102.53|104.73|102.53|104.73|102.53|104.73|102.53|0
1644296560000|2022-02-08 05:02:40|104.48|102.28|104.3|102.1|104.48|102.28|104.3|102.1|0
1644296570000|2022-02-08 05:02:50|104.36|102.16|104.48|102.28|104.48|102.28|104.36|102.16|0
1644296580000|2022-02-08 05:03:00|104.42|102.22|104.6|102.4|104.6|102.4|104.42|102.22|0
1644296590000|2022-02-08 05:03:10|104.48|102.28|104.36|102.16|104.48|102.28|104.24|102.04|0
1644296600000|2022-02-08 05:03:20|104.42|102.22|104.24|102.04|104.42|102.22|104.24|102.04|0
1644296610000|2022-02-08 05:03:30|104.36|102.16|104.36|102.16|104.36|102.16|104.36|102.16|0
1644296620000|2022-02-08 05:03:40|104.3|102.1|104.36|102.16|104.42|102.22|104.3|102.1|0
1644296630000|2022-02-08 05:03:50|104.3|102.1|104.54|102.34|104.54|102.34|104.3|102.1|0
1644296640000|2022-02-08 05:04:00|104.6|102.4|104.48|102.28|104.6|102.4|104.48|102.28|0
1644296660000|2022-02-08 05:04:20|104.6|102.4|104.54|102.34|104.72|102.52|104.54|102.34|0
1644296670000|2022-02-08 05:04:30|104.48|102.28|104.36|102.16|104.48|102.28|104.36|102.16|0
1644296680000|2022-02-08 05:04:40|104.24|102.04|104.36|102.16|104.36|102.16|104.24|102.04|0
1644296690000|2022-02-08 05:04:50|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1644296700000|2022-02-08 05:05:00|104.36|102.16|104.36|102.16|104.48|102.28|104.36|102.16|0
1644296710000|2022-02-08 05:05:10|104.24|102.04|104.24|102.04|104.24|102.04|104.24|102.04|0
1644296720000|2022-02-08 05:05:20|104.36|102.16|104.36|102.16|104.36|102.16|104.36|102.16|0
1644296740000|2022-02-08 05:05:40|104.48|102.28|104.6|102.4|104.6|102.4|104.48|102.28|0
1644296760000|2022-02-08 05:06:00|104.54|102.34|104.6|102.4|104.6|102.4|104.54|102.34|0
1644296770000|2022-02-08 05:06:10|104.66|102.46|104.72|102.52|104.72|102.52|104.66|102.46|0
1644296790000|2022-02-08 05:06:30|104.54|102.34|104.6|102.4|104.66|102.46|104.54|102.34|0
1644296800000|2022-02-08 05:06:40|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1644296810000|2022-02-08 05:06:50|104.66|102.46|104.72|102.52|104.72|102.52|104.66|102.46|0
1644296820000|2022-02-08 05:07:00|104.66|102.46|104.66|102.46|104.72|102.52|104.66|102.46|0
1644296830000|2022-02-08 05:07:10|104.72|102.52|104.84|102.64|104.84|102.64|104.72|102.52|0
1644296840000|2022-02-08 05:07:20|104.9|102.7|104.9|102.7|104.9|102.7|104.9|102.7|0
1644296850000|2022-02-08 05:07:30|104.96|102.76|104.96|102.76|105.02|102.82|104.96|102.76|0
1644296860000|2022-02-08 05:07:40|105.02|102.82|104.96|102.76|105.02|102.82|104.96|102.76|0
1644296870000|2022-02-08 05:07:50|104.84|102.64|104.84|102.64|104.84|102.64|104.84|102.64|0
1644296880000|2022-02-08 05:08:00|104.96|102.76|105.14|102.94|105.14|102.94|104.96|102.76|0
1644296890000|2022-02-08 05:08:10|105.2|103|105.2|103|105.32|103.12|105.2|103|0
1644296920000|2022-02-08 05:08:40|105.32|103.12|105.32|103.12|105.32|103.12|105.32|103.12|0
1644296930000|2022-02-08 05:08:50|105.2|103|105.26|103.06|105.26|103.06|105.2|103|0
1644296940000|2022-02-08 05:09:00|105.2|103|105.26|103.06|105.26|103.06|105.2|103|0
1644296950000|2022-02-08 05:09:10|105.32|103.12|105.44|103.24|105.56|103.36|105.32|103.12|0
1644296960000|2022-02-08 05:09:20|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1644296970000|2022-02-08 05:09:30|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644296980000|2022-02-08 05:09:40|105.5|103.3|105.56|103.36|105.56|103.36|105.5|103.3|0
1644296990000|2022-02-08 05:09:50|105.5|103.3|105.44|103.24|105.5|103.3|105.44|103.24|0
1644297010000|2022-02-08 05:10:10|105.32|103.12|105.2|103|105.32|103.12|105.2|103|0
1644297020000|2022-02-08 05:10:20|105.08|102.88|105.08|102.88|105.2|103|105.08|102.88|0
1644297030000|2022-02-08 05:10:30|105.02|102.82|104.96|102.76|105.02|102.82|104.96|102.76|0
1644297050000|2022-02-08 05:10:50|105.08|102.88|105.2|103|105.2|103|105.08|102.88|0
1644297060000|2022-02-08 05:11:00|105.32|103.12|105.44|103.24|105.44|103.24|105.32|103.12|0
1644297070000|2022-02-08 05:11:10|105.32|103.12|105.44|103.24|105.44|103.24|105.32|103.12|0
1644297090000|2022-02-08 05:11:30|105.38|103.18|105.44|103.24|105.44|103.24|105.38|103.18|0
1644297100000|2022-02-08 05:11:40|105.38|103.18|105.32|103.12|105.44|103.24|105.32|103.12|0
1644297110000|2022-02-08 05:11:50|105.26|103.06|105.2|103|105.26|103.06|105.2|103|0
1644297120000|2022-02-08 05:12:00|105.26|103.06|104.96|102.76|105.26|103.06|104.96|102.76|0
1644297150000|2022-02-08 05:12:30|104.84|102.64|104.84|102.64|104.89|102.69|104.84|102.64|0
1644297160000|2022-02-08 05:12:40|105.01|102.81|105.01|102.81|105.08|102.88|105.01|102.81|0
1644297170000|2022-02-08 05:12:50|105.08|102.88|104.96|102.76|105.08|102.88|104.96|102.76|0
1644297180000|2022-02-08 05:13:00|105.08|102.88|105.08|102.88|105.08|102.88|105.08|102.88|0
1644297200000|2022-02-08 05:13:20|105.13|102.93|105.2|103|105.2|103|105.13|102.93|0
1644297220000|2022-02-08 05:13:40|105.08|102.88|105.2|103|105.2|103|105.08|102.88|0
1644297230000|2022-02-08 05:13:50|105.13|102.93|105.08|102.88|105.13|102.93|105.08|102.88|0
1644297240000|2022-02-08 05:14:00|104.96|102.76|104.83|102.63|104.96|102.76|104.83|102.63|0
1644297250000|2022-02-08 05:14:10|104.95|102.75|104.95|102.75|104.95|102.75|104.95|102.75|0
1644297260000|2022-02-08 05:14:20|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1644297270000|2022-02-08 05:14:30|104.95|102.75|104.89|102.69|104.95|102.75|104.89|102.69|0
1644297280000|2022-02-08 05:14:40|104.83|102.63|104.83|102.63|104.83|102.63|104.83|102.63|0
1644297300000|2022-02-08 05:15:00|104.71|102.51|104.59|102.39|104.71|102.51|104.59|102.39|0
1644297310000|2022-02-08 05:15:10|104.71|102.51|104.59|102.39|104.71|102.51|104.59|102.39|0
1644297320000|2022-02-08 05:15:20|104.47|102.27|104.47|102.27|104.47|102.27|104.47|102.27|0
1644297330000|2022-02-08 05:15:30|104.59|102.39|104.53|102.33|104.59|102.39|104.53|102.33|0
1644297340000|2022-02-08 05:15:40|104.47|102.27|104.59|102.39|104.59|102.39|104.47|102.27|0
1644297350000|2022-02-08 05:15:50|104.65|102.45|104.65|102.45|104.65|102.45|104.65|102.45|0
1644297360000|2022-02-08 05:16:00|104.59|102.39|104.71|102.51|104.71|102.51|104.59|102.39|0
1644297370000|2022-02-08 05:16:10|104.59|102.39|104.59|102.39|104.65|102.45|104.59|102.39|0
1644297380000|2022-02-08 05:16:20|104.47|102.27|104.47|102.27|104.59|102.39|104.47|102.27|0
1644297390000|2022-02-08 05:16:30|104.35|102.15|104.35|102.15|104.41|102.21|104.35|102.15|0
1644297400000|2022-02-08 05:16:40|104.23|102.03|104.23|102.03|104.23|102.03|104.23|102.03|0
1644297420000|2022-02-08 05:17:00|104.29|102.09|104.29|102.09|104.29|102.09|104.23|102.03|0
1644297430000|2022-02-08 05:17:10|104.23|102.03|104.23|102.03|104.23|102.03|104.23|102.03|0
1644297450000|2022-02-08 05:17:30|104.29|102.09|104.23|102.03|104.35|102.15|104.23|102.03|0
1644297490000|2022-02-08 05:18:10|104.29|102.09|104.23|102.03|104.29|102.09|104.23|102.03|0
1644297530000|2022-02-08 05:18:50|104.11|101.91|104.11|101.91|104.11|101.91|104.11|101.91|0
1644297540000|2022-02-08 05:19:00|103.99|101.79|103.99|101.79|104.05|101.85|103.99|101.79|0
1644297550000|2022-02-08 05:19:10|104.11|101.91|104.23|102.03|104.23|102.03|104.11|101.91|0
1644297560000|2022-02-08 05:19:20|104.16|101.96|104.16|101.96|104.16|101.96|104.16|101.96|0
1644297570000|2022-02-08 05:19:30|104.11|101.91|104.04|101.84|104.11|101.91|104.04|101.84|0
1644297580000|2022-02-08 05:19:40|103.99|101.79|103.99|101.79|103.99|101.79|103.99|101.79|0
1644297590000|2022-02-08 05:19:50|103.87|101.67|103.8|101.6|103.87|101.67|103.75|101.55|0
1644297600000|2022-02-08 05:20:00|103.87|101.67|103.87|101.67|103.87|101.67|103.87|101.67|0
1644297610000|2022-02-08 05:20:10|103.75|101.55|103.75|101.55|103.75|101.55|103.75|101.55|0
1644297620000|2022-02-08 05:20:20|103.68|101.48|103.68|101.48|103.75|101.55|103.68|101.48|0
1644297630000|2022-02-08 05:20:30|103.75|101.55|103.75|101.55|103.75|101.55|103.75|101.55|0
1644297640000|2022-02-08 05:20:40|103.68|101.48|103.75|101.55|103.75|101.55|103.68|101.48|0
1644297650000|2022-02-08 05:20:50|103.68|101.48|103.75|101.55|103.75|101.55|103.68|101.48|0
1644297670000|2022-02-08 05:21:10|103.8|101.6|103.75|101.55|103.8|101.6|103.75|101.55|0
1644297690000|2022-02-08 05:21:30|103.68|101.48|103.75|101.55|103.75|101.55|103.68|101.48|0
1644297700000|2022-02-08 05:21:40|103.68|101.48|103.63|101.43|103.75|101.55|103.63|101.43|0
1644297710000|2022-02-08 05:21:50|103.74|101.54|103.68|101.48|103.74|101.54|103.68|101.48|0
1644297720000|2022-02-08 05:22:00|103.63|101.43|103.74|101.54|103.74|101.54|103.62|101.42|0
1644297730000|2022-02-08 05:22:10|103.68|101.48|103.68|101.48|103.68|101.48|103.68|101.48|0
1644297740000|2022-02-08 05:22:20|103.62|101.42|103.62|101.42|103.62|101.42|103.62|101.42|0
1644297750000|2022-02-08 05:22:30|103.44|101.24|103.44|101.24|103.44|101.24|103.44|101.24|0
1644297760000|2022-02-08 05:22:40|103.5|101.3|103.5|101.3|103.5|101.3|103.44|101.24|0
1644297770000|2022-02-08 05:22:50|103.44|101.24|103.38|101.18|103.44|101.24|103.38|101.18|0
1644297790000|2022-02-08 05:23:10|103.5|101.3|103.5|101.3|103.5|101.3|103.5|101.3|0
1644297800000|2022-02-08 05:23:20|103.38|101.18|103.44|101.24|103.5|101.3|103.38|101.18|0
1644297810000|2022-02-08 05:23:30|103.38|101.18|103.38|101.18|103.38|101.18|103.38|101.18|0
1644297840000|2022-02-08 05:24:00|103.26|101.06|103.32|101.12|103.32|101.12|103.26|101.06|0
1644297850000|2022-02-08 05:24:10|103.38|101.18|103.26|101.06|103.38|101.18|103.26|101.06|0
1644297860000|2022-02-08 05:24:20|103.2|101|103.26|101.06|103.26|101.06|103.2|101|0
1644297870000|2022-02-08 05:24:30|103.14|100.94|103.2|101|103.2|101|103.14|100.94|0
1644297880000|2022-02-08 05:24:40|103.14|100.94|103.14|100.94|103.14|100.94|103.14|100.94|0
1644297890000|2022-02-08 05:24:50|103.08|100.88|103.02|100.82|103.08|100.88|102.91|100.71|0
1644297900000|2022-02-08 05:25:00|103.08|100.88|103.08|100.88|103.14|100.94|103.08|100.88|0
1644297910000|2022-02-08 05:25:10|103.14|100.94|103.02|100.82|103.14|100.94|103.02|100.82|0
1644297920000|2022-02-08 05:25:20|103.08|100.88|102.55|100.35|103.08|100.88|102.43|100.23|0
1644297930000|2022-02-08 05:25:30|102.43|100.23|102.49|100.29|102.49|100.29|102.37|100.17|0
1644297940000|2022-02-08 05:25:40|102.55|100.35|102.55|100.35|102.67|100.47|102.55|100.35|0
1644297950000|2022-02-08 05:25:50|102.6|100.4|102.55|100.35|102.6|100.4|102.55|100.35|0
1644297960000|2022-02-08 05:26:00|102.6|100.4|102.43|100.23|102.6|100.4|102.43|100.23|0
1644297970000|2022-02-08 05:26:10|102.31|100.11|102.43|100.23|102.43|100.23|102.31|100.11|0
1644297980000|2022-02-08 05:26:20|102.55|100.35|102.55|100.35|102.55|100.35|102.48|100.28|0
1644297990000|2022-02-08 05:26:30|102.67|100.47|102.78|100.58|102.78|100.58|102.67|100.47|0
1644298000000|2022-02-08 05:26:40|102.84|100.64|102.9|100.7|102.9|100.7|102.84|100.64|0
1644298010000|2022-02-08 05:26:50|103.14|100.94|103.14|100.94|103.14|100.94|103.14|100.94|0
1644298020000|2022-02-08 05:27:00|103.08|100.88|103.14|100.94|103.14|100.94|103.02|100.82|0
1644298030000|2022-02-08 05:27:10|103.26|101.06|103.2|101|103.26|101.06|103.2|101|0
1644298040000|2022-02-08 05:27:20|103.26|101.06|103.26|101.06|103.26|101.06|103.26|101.06|0
1644298050000|2022-02-08 05:27:30|103.2|101|103.2|101|103.2|101|103.2|101|0
1644298060000|2022-02-08 05:27:40|103.26|101.06|103.38|101.18|103.38|101.18|103.26|101.06|0
1644298070000|2022-02-08 05:27:50|103.5|101.3|103.5|101.3|103.5|101.3|103.5|101.3|0
1644298100000|2022-02-08 05:28:20|103.44|101.24|103.5|101.3|103.5|101.3|103.44|101.24|0
1644298110000|2022-02-08 05:28:30|103.44|101.24|103.44|101.24|103.44|101.24|103.44|101.24|0
1644298120000|2022-02-08 05:28:40|103.38|101.18|103.38|101.18|103.38|101.18|103.38|101.18|0
1644298130000|2022-02-08 05:28:50|103.44|101.24|103.38|101.18|103.44|101.24|103.38|101.18|0
1644298140000|2022-02-08 05:29:00|103.5|101.3|103.5|101.3|103.5|101.3|103.5|101.3|0
1644298150000|2022-02-08 05:29:10|103.38|101.18|103.26|101.06|103.38|101.18|103.26|101.06|0
1644298160000|2022-02-08 05:29:20|103.38|101.18|103.38|101.18|103.38|101.18|103.38|101.18|0
1644298180000|2022-02-08 05:29:40|103.26|101.06|103.26|101.06|103.26|101.06|103.26|101.06|0
1644298190000|2022-02-08 05:29:50|103.14|100.94|103.14|100.94|103.14|100.94|103.14|100.94|0
1644298200000|2022-02-08 05:30:00|103.02|100.82|102.66|100.46|103.02|100.82|102.66|100.46|0
1644298210000|2022-02-08 05:30:10|102.78|100.58|102.66|100.46|102.78|100.58|102.66|100.46|0
1644298220000|2022-02-08 05:30:20|102.72|100.52|102.72|100.52|102.72|100.52|102.66|100.46|0
1644298230000|2022-02-08 05:30:30|102.78|100.58|102.66|100.46|102.78|100.58|102.66|100.46|0
1644298240000|2022-02-08 05:30:40|102.78|100.58|102.66|100.46|102.78|100.58|102.66|100.46|0
1644298250000|2022-02-08 05:30:50|102.72|100.52|102.78|100.58|102.78|100.58|102.72|100.52|0
1644298260000|2022-02-08 05:31:00|102.66|100.46|102.66|100.46|102.66|100.46|102.66|100.46|0
1644298280000|2022-02-08 05:31:20|102.78|100.58|102.84|100.64|102.9|100.7|102.78|100.58|0
1644298290000|2022-02-08 05:31:30|102.78|100.58|102.9|100.7|102.9|100.7|102.78|100.58|0
1644298300000|2022-02-08 05:31:40|102.84|100.64|102.78|100.58|102.84|100.64|102.66|100.46|0
1644298310000|2022-02-08 05:31:50|102.66|100.46|102.66|100.46|102.66|100.46|102.66|100.46|0
1644298350000|2022-02-08 05:32:30|102.6|100.4|102.66|100.46|102.66|100.46|102.6|100.4|0
1644298360000|2022-02-08 05:32:40|102.72|100.52|102.72|100.52|102.72|100.52|102.72|100.52|0
1644298370000|2022-02-08 05:32:50|102.78|100.58|102.84|100.64|102.84|100.64|102.78|100.58|0
1644298380000|2022-02-08 05:33:00|102.9|100.7|102.9|100.7|102.9|100.7|102.78|100.58|0
1644298390000|2022-02-08 05:33:10|102.83|100.63|102.78|100.58|102.9|100.7|102.78|100.58|0
1644298430000|2022-02-08 05:33:50|102.72|100.52|102.78|100.58|102.78|100.58|102.72|100.52|0
1644298450000|2022-02-08 05:34:10|102.83|100.63|102.83|100.63|102.83|100.63|102.83|100.63|0
1644298460000|2022-02-08 05:34:20|102.9|100.7|102.78|100.58|102.9|100.7|102.78|100.58|0
1644298470000|2022-02-08 05:34:30|102.83|100.63|102.9|100.7|102.9|100.7|102.83|100.63|0
1644298480000|2022-02-08 05:34:40|102.78|100.58|102.78|100.58|102.78|100.58|102.78|100.58|0
1644298490000|2022-02-08 05:34:50|102.66|100.46|102.66|100.46|102.66|100.46|102.66|100.46|0
1644298530000|2022-02-08 05:35:30|102.54|100.34|102.54|100.34|102.54|100.34|102.54|100.34|0
1644298550000|2022-02-08 05:35:50|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1644298560000|2022-02-08 05:36:00|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1644298570000|2022-02-08 05:36:10|102.3|100.1|102.3|100.1|102.3|100.1|102.18|99.98|0
1644298580000|2022-02-08 05:36:20|102.18|99.98|102.18|99.98|102.3|100.1|102.18|99.98|0
1644298620000|2022-02-08 05:37:00|102.06|99.86|101.71|99.51|102.06|99.86|101.71|99.51|0
1644298630000|2022-02-08 05:37:10|101.76|99.56|101.76|99.56|101.82|99.62|101.76|99.56|0
1644298640000|2022-02-08 05:37:20|101.71|99.51|101.7|99.5|101.76|99.56|101.7|99.5|0
1644298650000|2022-02-08 05:37:30|101.82|99.62|101.76|99.56|101.82|99.62|101.7|99.5|0
1644298660000|2022-02-08 05:37:40|101.82|99.62|101.82|99.62|101.82|99.62|101.82|99.62|0
1644298670000|2022-02-08 05:37:50|101.88|99.68|101.82|99.62|101.88|99.68|101.82|99.62|0
1644298690000|2022-02-08 05:38:10|101.88|99.68|101.88|99.68|101.88|99.68|101.88|99.68|0
1644298700000|2022-02-08 05:38:20|101.82|99.62|101.82|99.62|101.82|99.62|101.82|99.62|0
1644298780000|2022-02-08 05:39:40|101.7|99.5|101.7|99.5|101.7|99.5|101.7|99.5|0
1644298800000|2022-02-08 05:40:00|101.58|99.38|101.58|99.38|101.58|99.38|101.58|99.38|0
1644298810000|2022-02-08 05:40:10|101.7|99.5|101.58|99.38|101.7|99.5|101.58|99.38|0
1644298820000|2022-02-08 05:40:20|101.7|99.5|101.7|99.5|101.7|99.5|101.7|99.5|0
1644298830000|2022-02-08 05:40:30|101.64|99.44|101.82|99.62|101.82|99.62|101.64|99.44|0
1644299040000|2022-02-08 05:44:00|101.7|99.5|101.82|99.62|101.82|99.62|101.7|99.5|0
1644299050000|2022-02-08 05:44:10|101.7|99.5|101.82|99.62|101.82|99.62|101.7|99.5|0
1644299060000|2022-02-08 05:44:20|101.75|99.55|101.75|99.55|101.82|99.62|101.75|99.55|0
1644299070000|2022-02-08 05:44:30|101.82|99.62|101.7|99.5|101.82|99.62|101.7|99.5|0
1644299080000|2022-02-08 05:44:40|101.75|99.55|101.75|99.55|101.75|99.55|101.75|99.55|0
1644299090000|2022-02-08 05:44:50|101.7|99.5|101.82|99.62|101.82|99.62|101.7|99.5|0
1644299100000|2022-02-08 05:45:00|101.75|99.55|101.82|99.62|101.82|99.62|101.75|99.55|0
1644299130000|2022-02-08 05:45:30|101.7|99.5|101.7|99.5|101.82|99.62|101.7|99.5|0
1644299140000|2022-02-08 05:45:40|101.63|99.43|101.63|99.43|101.63|99.43|101.63|99.43|0
1644299150000|2022-02-08 05:45:50|101.58|99.38|101.58|99.38|101.58|99.38|101.58|99.38|0
1644299160000|2022-02-08 05:46:00|101.7|99.5|101.7|99.5|101.7|99.5|101.7|99.5|0
1644299190000|2022-02-08 05:46:30|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1644299270000|2022-02-08 05:47:50|101.63|99.43|101.69|99.49|101.69|99.49|101.63|99.43|0
1644299280000|2022-02-08 05:48:00|101.75|99.55|101.75|99.55|101.75|99.55|101.75|99.55|0
1644299290000|2022-02-08 05:48:10|101.69|99.49|101.69|99.49|101.69|99.49|101.69|99.49|0
1644299300000|2022-02-08 05:48:20|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1644299310000|2022-02-08 05:48:30|101.75|99.55|101.75|99.55|101.81|99.61|101.75|99.55|0
1644299320000|2022-02-08 05:48:40|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1644299360000|2022-02-08 05:49:20|101.69|99.49|101.69|99.49|101.69|99.49|101.69|99.49|0
1644299370000|2022-02-08 05:49:30|101.57|99.37|101.69|99.49|101.69|99.49|101.57|99.37|0
1644299380000|2022-02-08 05:49:40|101.75|99.55|101.81|99.61|101.81|99.61|101.75|99.55|0
1644299400000|2022-02-08 05:50:00|101.75|99.55|101.81|99.61|101.81|99.61|101.75|99.55|0
1644299410000|2022-02-08 05:50:10|101.75|99.55|101.75|99.55|101.75|99.55|101.75|99.55|0
1644299420000|2022-02-08 05:50:20|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1644299500000|2022-02-08 05:51:40|101.93|99.73|101.93|99.73|101.93|99.73|101.93|99.73|0
1644299620000|2022-02-08 05:53:40|101.92|99.72|101.92|99.72|101.92|99.72|101.92|99.72|0
1644299630000|2022-02-08 05:53:50|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1644299650000|2022-02-08 05:54:10|101.69|99.49|101.69|99.49|101.69|99.49|101.69|99.49|0
1644299660000|2022-02-08 05:54:20|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1644299670000|2022-02-08 05:54:30|101.92|99.72|101.92|99.72|101.92|99.72|101.92|99.72|0
1644299680000|2022-02-08 05:54:40|101.81|99.61|101.81|99.61|101.81|99.61|101.81|99.61|0
1644299690000|2022-02-08 05:54:50|101.92|99.72|101.92|99.72|101.92|99.72|101.92|99.72|0
1644299700000|2022-02-08 05:55:00|101.86|99.66|101.92|99.72|101.92|99.72|101.86|99.66|0
1644299740000|2022-02-08 05:55:40|102.04|99.84|102.04|99.84|102.04|99.84|102.04|99.84|0
1644299750000|2022-02-08 05:55:50|102.16|99.96|102.28|100.08|102.28|100.08|102.16|99.96|0
1644299760000|2022-02-08 05:56:00|102.4|100.2|102.4|100.2|102.4|100.2|102.4|100.2|0
1644299770000|2022-02-08 05:56:10|102.52|100.32|102.63|100.43|102.63|100.43|102.52|100.32|0
1644299780000|2022-02-08 05:56:20|102.75|100.55|102.63|100.43|102.75|100.55|102.63|100.43|0
1644299810000|2022-02-08 05:56:50|102.75|100.55|102.75|100.55|102.75|100.55|102.75|100.55|0
1644299820000|2022-02-08 05:57:00|102.93|100.73|102.75|100.55|102.93|100.73|102.75|100.55|0
1644299830000|2022-02-08 05:57:10|102.63|100.43|102.28|100.08|102.63|100.43|102.28|100.08|0
1644299850000|2022-02-08 05:57:30|102.4|100.2|102.28|100.08|102.4|100.2|102.28|100.08|0
1644299860000|2022-02-08 05:57:40|102.4|100.2|102.28|100.08|102.4|100.2|102.16|99.96|0
1644299870000|2022-02-08 05:57:50|102.21|100.01|102.16|99.96|102.28|100.08|102.16|99.96|0
1644299880000|2022-02-08 05:58:00|102.28|100.08|102.28|100.08|102.28|100.08|102.28|100.08|0
1644299890000|2022-02-08 05:58:10|102.21|100.01|102.28|100.08|102.28|100.08|102.21|100.01|0
1644299900000|2022-02-08 05:58:20|102.21|100.01|102.21|100.01|102.21|100.01|102.21|100.01|0
1644299910000|2022-02-08 05:58:30|102.16|99.96|102.16|99.96|102.16|99.96|102.16|99.96|0
1644299920000|2022-02-08 05:58:40|102.21|100.01|102.21|100.01|102.21|100.01|102.21|100.01|0
1644299930000|2022-02-08 05:58:50|102.16|99.96|102.16|99.96|102.16|99.96|102.16|99.96|0
1644299940000|2022-02-08 05:59:00|102.09|99.89|102.16|99.96|102.16|99.96|102.09|99.89|0
1644299950000|2022-02-08 05:59:10|102.04|99.84|102.16|99.96|102.16|99.96|102.04|99.84|0
1644299960000|2022-02-08 05:59:20|102.09|99.89|102.09|99.89|102.09|99.89|102.09|99.89|0
1644299970000|2022-02-08 05:59:30|102.16|99.96|102.27|100.07|102.27|100.07|102.16|99.96|0
1644299980000|2022-02-08 05:59:40|102.33|100.13|102.27|100.07|102.39|100.19|102.27|100.07|0
1644299990000|2022-02-08 05:59:50|102.39|100.19|102.39|100.19|102.39|100.19|102.33|100.13|0
1644300000000|2022-02-08 06:00:00|102.27|100.07|102.09|99.89|102.27|100.07|102.09|99.89|0
1644300010000|2022-02-08 06:00:10|101.98|99.78|101.92|99.72|101.98|99.78|101.92|99.72|0
1644300020000|2022-02-08 06:00:20|102.04|99.84|102.16|99.96|102.16|99.96|102.04|99.84|0
1644300030000|2022-02-08 06:00:30|102.04|99.84|102.04|99.84|102.04|99.84|102.04|99.84|0
1644300050000|2022-02-08 06:00:50|102.09|99.89|102.15|99.95|102.15|99.95|102.09|99.89|0
1644300060000|2022-02-08 06:01:00|102.04|99.84|102.04|99.84|102.15|99.95|102.04|99.84|0
1644300070000|2022-02-08 06:01:10|102.09|99.89|101.92|99.72|102.09|99.89|101.68|99.48|0
1644300080000|2022-02-08 06:01:20|101.97|99.77|101.8|99.6|101.97|99.77|101.8|99.6|0
1644300090000|2022-02-08 06:01:30|101.86|99.66|101.68|99.48|101.86|99.66|101.68|99.48|0
1644300100000|2022-02-08 06:01:40|101.8|99.6|101.68|99.48|101.8|99.6|101.68|99.48|0
1644300110000|2022-02-08 06:01:50|101.56|99.36|101.8|99.6|101.8|99.6|101.56|99.36|0
1644300120000|2022-02-08 06:02:00|101.92|99.72|101.8|99.6|101.92|99.72|101.8|99.6|0
1644300130000|2022-02-08 06:02:10|101.68|99.48|101.8|99.6|101.8|99.6|101.68|99.48|0
1644300140000|2022-02-08 06:02:20|101.68|99.48|101.8|99.6|101.8|99.6|101.68|99.48|0
1644300150000|2022-02-08 06:02:30|101.74|99.54|101.8|99.6|101.8|99.6|101.74|99.54|0
1644300160000|2022-02-08 06:02:40|101.74|99.54|101.56|99.36|101.74|99.54|101.56|99.36|0
1644300170000|2022-02-08 06:02:50|101.68|99.48|101.68|99.48|101.68|99.48|101.68|99.48|0
1644300180000|2022-02-08 06:03:00|101.8|99.6|101.92|99.72|101.92|99.72|101.8|99.6|0
1644300190000|2022-02-08 06:03:10|101.8|99.6|102.03|99.83|102.03|99.83|101.8|99.6|0
1644300200000|2022-02-08 06:03:20|102.09|99.89|102.15|99.95|102.15|99.95|102.09|99.89|0
1644300210000|2022-02-08 06:03:30|102.21|100.01|102.15|99.95|102.21|100.01|102.15|99.95|0
1644300220000|2022-02-08 06:03:40|102.27|100.07|102.39|100.19|102.39|100.19|102.27|100.07|0
1644300230000|2022-02-08 06:03:50|102.51|100.31|102.51|100.31|102.51|100.31|102.51|100.31|0
1644300240000|2022-02-08 06:04:00|102.63|100.43|102.63|100.43|102.63|100.43|102.63|100.43|0
1644300250000|2022-02-08 06:04:10|102.75|100.55|102.98|100.78|102.98|100.78|102.75|100.55|0
1644300260000|2022-02-08 06:04:20|103.1|100.9|103.16|100.96|103.22|101.02|103.1|100.9|0
1644300270000|2022-02-08 06:04:30|103.1|100.9|103.34|101.14|103.34|101.14|103.1|100.9|0
1644300280000|2022-02-08 06:04:40|103.22|101.02|103.22|101.02|103.22|101.02|103.22|101.02|0
1644300290000|2022-02-08 06:04:50|103.34|101.14|103.34|101.14|103.34|101.14|103.34|101.14|0
1644300300000|2022-02-08 06:05:00|103.1|100.9|103.16|100.96|103.16|100.96|103.1|100.9|0
1644300310000|2022-02-08 06:05:10|103.1|100.9|103.1|100.9|103.16|100.96|103.1|100.9|0
1644300320000|2022-02-08 06:05:20|103.16|100.96|103.1|100.9|103.16|100.96|103.1|100.9|0
1644300330000|2022-02-08 06:05:30|103.22|101.02|103.46|101.26|103.46|101.26|103.22|101.02|0
1644300340000|2022-02-08 06:05:40|103.34|101.14|103.46|101.26|103.46|101.26|103.34|101.14|0
1644300350000|2022-02-08 06:05:50|103.34|101.14|103.46|101.26|103.46|101.26|103.34|101.14|0
1644300370000|2022-02-08 06:06:10|103.4|101.2|103.46|101.26|103.46|101.26|103.4|101.2|0
1644300380000|2022-02-08 06:06:20|103.4|101.2|103.4|101.2|103.46|101.26|103.4|101.2|0
1644300390000|2022-02-08 06:06:30|103.46|101.26|103.82|101.62|103.82|101.62|103.46|101.26|0
1644300400000|2022-02-08 06:06:40|103.88|101.68|103.88|101.68|103.94|101.74|103.82|101.62|0
1644300410000|2022-02-08 06:06:50|103.82|101.62|103.94|101.74|103.94|101.74|103.82|101.62|0
1644300420000|2022-02-08 06:07:00|103.82|101.62|103.82|101.62|103.82|101.62|103.82|101.62|0
1644300430000|2022-02-08 06:07:10|103.7|101.5|103.7|101.5|103.76|101.56|103.7|101.5|0
1644300450000|2022-02-08 06:07:30|103.76|101.56|103.82|101.62|103.82|101.62|103.7|101.5|0
1644300460000|2022-02-08 06:07:40|103.87|101.67|103.87|101.67|103.87|101.67|103.87|101.67|0
1644300470000|2022-02-08 06:07:50|103.94|101.74|103.82|101.62|103.94|101.74|103.82|101.62|0
1644300480000|2022-02-08 06:08:00|103.7|101.5|103.75|101.55|103.82|101.62|103.7|101.5|0
1644300490000|2022-02-08 06:08:10|103.7|101.5|103.7|101.5|103.7|101.5|103.7|101.5|0
1644300500000|2022-02-08 06:08:20|103.51|101.31|103.75|101.55|103.82|101.62|103.51|101.31|0
1644300510000|2022-02-08 06:08:30|103.82|101.62|103.82|101.62|103.82|101.62|103.82|101.62|0
1644300520000|2022-02-08 06:08:40|103.75|101.55|103.82|101.62|103.82|101.62|103.75|101.55|0
1644300530000|2022-02-08 06:08:50|103.75|101.55|103.7|101.5|103.75|101.55|103.7|101.5|0
1644300540000|2022-02-08 06:09:00|103.58|101.38|103.51|101.31|103.58|101.38|103.51|101.31|0
1644300550000|2022-02-08 06:09:10|103.7|101.5|103.58|101.38|103.7|101.5|103.58|101.38|0
1644300560000|2022-02-08 06:09:20|103.51|101.31|103.46|101.26|103.58|101.38|103.46|101.26|0
1644300570000|2022-02-08 06:09:30|103.39|101.19|103.39|101.19|103.39|101.19|103.39|101.19|0
1644300580000|2022-02-08 06:09:40|103.46|101.26|103.46|101.26|103.46|101.26|103.34|101.14|0
1644300590000|2022-02-08 06:09:50|103.51|101.31|103.7|101.5|103.7|101.5|103.51|101.31|0
1644300600000|2022-02-08 06:10:00|103.82|101.62|103.93|101.73|103.93|101.73|103.82|101.62|0
1644300610000|2022-02-08 06:10:10|104.05|101.85|103.99|101.79|104.05|101.85|103.99|101.79|0
1644300620000|2022-02-08 06:10:20|104.05|101.85|104.05|101.85|104.05|101.85|104.05|101.85|0
1644300640000|2022-02-08 06:10:40|104.11|101.91|104.11|101.91|104.11|101.91|104.11|101.91|0
1644300650000|2022-02-08 06:10:50|104.17|101.97|104.29|102.09|104.29|102.09|104.17|101.97|0
1644300660000|2022-02-08 06:11:00|104.35|102.15|104.41|102.21|104.41|102.21|104.35|102.15|0
1644300670000|2022-02-08 06:11:10|104.53|102.33|104.47|102.27|104.53|102.33|104.47|102.27|0
1644300680000|2022-02-08 06:11:20|104.53|102.33|104.9|102.7|105.14|102.94|104.53|102.33|0
1644300690000|2022-02-08 06:11:30|105.02|102.82|104.9|102.7|105.02|102.82|104.9|102.7|0
1644300700000|2022-02-08 06:11:40|104.83|102.63|104.9|102.7|104.9|102.7|104.78|102.58|0
1644300710000|2022-02-08 06:11:50|104.77|102.57|104.65|102.45|104.77|102.57|104.65|102.45|0
1644300720000|2022-02-08 06:12:00|104.71|102.51|104.71|102.51|104.71|102.51|104.65|102.45|0
1644300730000|2022-02-08 06:12:10|104.65|102.45|104.41|102.21|104.65|102.45|104.41|102.21|0
1644300740000|2022-02-08 06:12:20|104.29|102.09|104.29|102.09|104.29|102.09|104.29|102.09|0
1644300750000|2022-02-08 06:12:30|104.17|101.97|104.29|102.09|104.29|102.09|104.17|101.97|0
1644300760000|2022-02-08 06:12:40|104.23|102.03|104.23|102.03|104.29|102.09|104.17|101.97|0
1644300770000|2022-02-08 06:12:50|104.29|102.09|104.29|102.09|104.29|102.09|104.29|102.09|0
1644300780000|2022-02-08 06:13:00|104.41|102.21|104.41|102.21|104.41|102.21|104.41|102.21|0
1644300800000|2022-02-08 06:13:20|104.29|102.09|104.29|102.09|104.35|102.15|104.29|102.09|0
1644300810000|2022-02-08 06:13:30|104.23|102.03|104.11|101.91|104.29|102.09|104.11|101.91|0
1644300820000|2022-02-08 06:13:40|104.17|101.97|104.17|101.97|104.17|101.97|104.11|101.91|0
1644300830000|2022-02-08 06:13:50|104.05|101.85|104.53|102.33|104.53|102.33|104.05|101.85|0
1644300840000|2022-02-08 06:14:00|104.47|102.27|104.53|102.33|104.53|102.33|104.47|102.27|0
1644300850000|2022-02-08 06:14:10|104.47|102.27|104.23|102.03|104.47|102.27|104.23|102.03|0
1644300860000|2022-02-08 06:14:20|104.17|101.97|104.11|101.91|104.17|101.97|104.05|101.85|0
1644300870000|2022-02-08 06:14:30|104.05|101.85|104.29|102.09|104.29|102.09|104.05|101.85|0
1644300880000|2022-02-08 06:14:40|104.17|101.97|104.05|101.85|104.17|101.97|104.05|101.85|0
1644300890000|2022-02-08 06:14:50|104.11|101.91|104.17|101.97|104.17|101.97|104.11|101.91|0
1644300900000|2022-02-08 06:15:00|104.11|101.91|103.93|101.73|104.17|101.97|103.93|101.73|0
1644300910000|2022-02-08 06:15:10|103.99|101.79|104.05|101.85|104.05|101.85|103.99|101.79|0
1644300920000|2022-02-08 06:15:20|103.99|101.79|103.99|101.79|103.99|101.79|103.93|101.73|0
1644300930000|2022-02-08 06:15:30|103.93|101.73|103.93|101.73|103.93|101.73|103.93|101.73|0
1644300940000|2022-02-08 06:15:40|104.05|101.85|104.05|101.85|104.05|101.85|104.05|101.85|0
1644300950000|2022-02-08 06:15:50|104.11|101.91|104.11|101.91|104.11|101.91|104.11|101.91|0
1644300960000|2022-02-08 06:16:00|104.17|101.97|104.17|101.97|104.17|101.97|104.17|101.97|0
1644300970000|2022-02-08 06:16:10|104.05|101.85|104.11|101.91|104.11|101.91|104.05|101.85|0
1644300980000|2022-02-08 06:16:20|104.05|101.85|104.05|101.85|104.05|101.85|104.05|101.85|0
1644301000000|2022-02-08 06:16:40|103.99|101.79|103.99|101.79|104.05|101.85|103.99|101.79|0
1644301010000|2022-02-08 06:16:50|103.93|101.73|104.11|101.91|104.11|101.91|103.93|101.73|0
1644301020000|2022-02-08 06:17:00|104.05|101.85|104.17|101.97|104.17|101.97|104.05|101.85|0
1644301050000|2022-02-08 06:17:30|104.53|102.33|104.53|102.33|104.53|102.33|104.53|102.33|0
1644301070000|2022-02-08 06:17:50|104.65|102.45|104.53|102.33|104.65|102.45|104.53|102.33|0
1644301080000|2022-02-08 06:18:00|104.47|102.27|104.41|102.21|104.53|102.33|104.41|102.21|0
1644301100000|2022-02-08 06:18:20|104.46|102.26|104.46|102.26|104.46|102.26|104.46|102.26|0
1644301110000|2022-02-08 06:18:30|104.58|102.38|104.53|102.33|104.65|102.45|104.53|102.33|0
1644301120000|2022-02-08 06:18:40|104.46|102.26|104.29|102.09|104.46|102.26|104.29|102.09|0
1644301130000|2022-02-08 06:18:50|104.22|102.02|104.22|102.02|104.29|102.09|104.22|102.02|0
1644301140000|2022-02-08 06:19:00|104.29|102.09|104.29|102.09|104.34|102.14|104.29|102.09|0
1644301150000|2022-02-08 06:19:10|104.22|102.02|104.22|102.02|104.22|102.02|104.22|102.02|0
1644301160000|2022-02-08 06:19:20|104.17|101.97|104.17|101.97|104.22|102.02|104.17|101.97|0
1644301180000|2022-02-08 06:19:40|104.05|101.85|104.17|101.97|104.17|101.97|104.05|101.85|0
1644301190000|2022-02-08 06:19:50|104.16|101.96|104.04|101.84|104.29|102.09|104.04|101.84|0
1644301200000|2022-02-08 06:20:00|104.16|101.96|104.1|101.9|104.16|101.96|104.1|101.9|0
1644301210000|2022-02-08 06:20:10|104.04|101.84|104.1|101.9|104.1|101.9|104.04|101.84|0
1644301220000|2022-02-08 06:20:20|104.04|101.84|104.22|102.02|104.22|102.02|104.04|101.84|0
1644301230000|2022-02-08 06:20:30|104.28|102.08|104.16|101.96|104.28|102.08|104.16|101.96|0
1644301250000|2022-02-08 06:20:50|104.4|102.2|104.4|102.2|104.4|102.2|104.34|102.14|0
1644301260000|2022-02-08 06:21:00|104.34|102.14|104.4|102.2|104.4|102.2|104.34|102.14|0
1644301270000|2022-02-08 06:21:10|104.34|102.14|104.34|102.14|104.34|102.14|104.34|102.14|0
1644301280000|2022-02-08 06:21:20|104.4|102.2|104.52|102.32|104.52|102.32|104.4|102.2|0
1644301290000|2022-02-08 06:21:30|104.58|102.38|104.7|102.5|104.7|102.5|104.58|102.38|0
1644301300000|2022-02-08 06:21:40|104.76|102.56|104.7|102.5|104.76|102.56|104.7|102.5|0
1644301310000|2022-02-08 06:21:50|104.64|102.44|104.7|102.5|104.7|102.5|104.64|102.44|0
1644301320000|2022-02-08 06:22:00|104.64|102.44|104.52|102.32|104.64|102.44|104.52|102.32|0
1644301330000|2022-02-08 06:22:10|104.4|102.2|104.4|102.2|104.46|102.26|104.4|102.2|0
1644301350000|2022-02-08 06:22:30|104.16|101.96|104.34|102.14|104.34|102.14|104.16|101.96|0
1644301360000|2022-02-08 06:22:40|104.28|102.08|104.28|102.08|104.28|102.08|104.28|102.08|0
1644301370000|2022-02-08 06:22:50|104.22|102.02|104.1|101.9|104.22|102.02|104.1|101.9|0
1644301380000|2022-02-08 06:23:00|104.16|101.96|104.1|101.9|104.16|101.96|104.1|101.9|0
1644301390000|2022-02-08 06:23:10|104.16|101.96|104.16|101.96|104.16|101.96|104.16|101.96|0
1644301410000|2022-02-08 06:23:30|104.1|101.9|104.04|101.84|104.16|101.96|104.04|101.84|0
1644301420000|2022-02-08 06:23:40|103.92|101.72|103.92|101.72|103.92|101.72|103.92|101.72|0
1644301430000|2022-02-08 06:23:50|103.8|101.6|103.68|101.48|103.8|101.6|103.68|101.48|0
1644301440000|2022-02-08 06:24:00|103.62|101.42|103.44|101.24|103.62|101.42|103.44|101.24|0
1644301450000|2022-02-08 06:24:10|103.38|101.18|103.38|101.18|103.38|101.18|103.32|101.12|0
1644301460000|2022-02-08 06:24:20|103.5|101.3|103.68|101.48|103.68|101.48|103.5|101.3|0
1644301470000|2022-02-08 06:24:30|103.62|101.42|103.68|101.48|103.68|101.48|103.62|101.42|0
1644301480000|2022-02-08 06:24:40|103.62|101.42|103.68|101.48|103.68|101.48|103.62|101.42|0
1644301490000|2022-02-08 06:24:50|103.74|101.54|103.68|101.48|103.74|101.54|103.68|101.48|0
1644301500000|2022-02-08 06:25:00|103.86|101.66|103.8|101.6|103.92|101.72|103.8|101.6|0
1644301510000|2022-02-08 06:25:10|103.86|101.66|103.86|101.66|103.92|101.72|103.86|101.66|0
1644301520000|2022-02-08 06:25:20|103.8|101.6|103.86|101.66|103.86|101.66|103.8|101.6|0
1644301530000|2022-02-08 06:25:30|103.92|101.72|103.86|101.66|103.92|101.72|103.86|101.66|0
1644301540000|2022-02-08 06:25:40|104.04|101.84|104.1|101.9|104.1|101.9|104.04|101.84|0
1644301550000|2022-02-08 06:25:50|104.16|101.96|104.16|101.96|104.16|101.96|104.16|101.96|0
1644301560000|2022-02-08 06:26:00|104.28|102.08|104.28|102.08|104.28|102.08|104.28|102.08|0
1644301570000|2022-02-08 06:26:10|104.4|102.2|104.4|102.2|104.46|102.26|104.4|102.2|0
1644301580000|2022-02-08 06:26:20|104.28|102.08|104.28|102.08|104.28|102.08|104.28|102.08|0
1644301620000|2022-02-08 06:27:00|104.22|102.02|104.16|101.96|104.22|102.02|104.16|101.96|0
1644301640000|2022-02-08 06:27:20|104.28|102.08|104.28|102.08|104.34|102.14|104.28|102.08|0
1644301650000|2022-02-08 06:27:30|104.34|102.14|104.28|102.08|104.34|102.14|104.28|102.08|0
1644301660000|2022-02-08 06:27:40|104.33|102.13|104.33|102.13|104.33|102.13|104.28|102.08|0
1644301670000|2022-02-08 06:27:50|104.4|102.2|104.52|102.32|104.52|102.32|104.4|102.2|0
1644301680000|2022-02-08 06:28:00|104.4|102.2|104.4|102.2|104.4|102.2|104.4|102.2|0
1644301690000|2022-02-08 06:28:10|104.52|102.32|104.64|102.44|104.64|102.44|104.52|102.32|0
1644301700000|2022-02-08 06:28:20|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644301710000|2022-02-08 06:28:30|104.82|102.62|104.88|102.68|104.88|102.68|104.82|102.62|0
1644301720000|2022-02-08 06:28:40|104.82|102.62|104.76|102.56|104.88|102.68|104.76|102.56|0
1644301730000|2022-02-08 06:28:50|104.69|102.49|104.76|102.56|104.76|102.56|104.69|102.49|0
1644301740000|2022-02-08 06:29:00|104.69|102.49|105|102.8|105|102.8|104.69|102.49|0
1644301750000|2022-02-08 06:29:10|104.94|102.74|105|102.8|105|102.8|104.94|102.74|0
1644301760000|2022-02-08 06:29:20|105.12|102.92|105.12|102.92|105.12|102.92|105.12|102.92|0
1644301770000|2022-02-08 06:29:30|105|102.8|105.06|102.86|105.06|102.86|105|102.8|0
1644301780000|2022-02-08 06:29:40|105|102.8|104.88|102.68|105|102.8|104.88|102.68|0
1644301790000|2022-02-08 06:29:50|104.76|102.56|104.76|102.56|104.81|102.61|104.76|102.56|0
1644301800000|2022-02-08 06:30:00|105|102.8|105.12|102.92|105.12|102.92|105|102.8|0
1644301810000|2022-02-08 06:30:10|105.24|103.04|105.24|103.04|105.24|103.04|105.18|102.98|0
1644301820000|2022-02-08 06:30:20|105.54|103.34|105.54|103.34|105.54|103.34|105.48|103.28|0
1644301830000|2022-02-08 06:30:30|105.6|103.4|105.54|103.34|105.6|103.4|105.48|103.28|0
1644301840000|2022-02-08 06:30:40|105.6|103.4|105.6|103.4|105.6|103.4|105.6|103.4|0
1644301850000|2022-02-08 06:30:50|105.48|103.28|105.48|103.28|105.6|103.4|105.48|103.28|0
1644301860000|2022-02-08 06:31:00|105.36|103.16|105.18|102.98|105.36|103.16|105.18|102.98|0
1644301870000|2022-02-08 06:31:10|105.12|102.92|105.3|103.1|105.3|103.1|105.12|102.92|0
1644301880000|2022-02-08 06:31:20|105.36|103.16|105.3|103.1|105.36|103.16|105.3|103.1|0
1644301890000|2022-02-08 06:31:30|105.24|103.04|105|102.8|105.24|103.04|105|102.8|0
1644301900000|2022-02-08 06:31:40|105.12|102.92|105.12|102.92|105.12|102.92|105.12|102.92|0
1644301930000|2022-02-08 06:32:10|105.05|102.85|105.05|102.85|105.05|102.85|105.05|102.85|0
1644301940000|2022-02-08 06:32:20|105|102.8|104.93|102.73|105|102.8|104.93|102.73|0
1644301950000|2022-02-08 06:32:30|104.87|102.67|104.87|102.67|104.87|102.67|104.87|102.67|0
1644301960000|2022-02-08 06:32:40|104.81|102.61|104.87|102.67|104.87|102.67|104.81|102.61|0
1644301970000|2022-02-08 06:32:50|104.81|102.61|104.87|102.67|104.87|102.67|104.81|102.61|0
1644301980000|2022-02-08 06:33:00|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1644301990000|2022-02-08 06:33:10|104.63|102.43|104.63|102.43|104.75|102.55|104.63|102.43|0
1644302000000|2022-02-08 06:33:20|104.57|102.37|104.45|102.25|104.57|102.37|104.45|102.25|0
1644302010000|2022-02-08 06:33:30|104.39|102.19|104.63|102.43|104.63|102.43|104.39|102.19|0
1644302030000|2022-02-08 06:33:50|104.69|102.49|104.69|102.49|104.69|102.49|104.69|102.49|0
1644302040000|2022-02-08 06:34:00|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1644302050000|2022-02-08 06:34:10|104.57|102.37|104.75|102.55|104.75|102.55|104.57|102.37|0
1644302060000|2022-02-08 06:34:20|104.87|102.67|104.99|102.79|104.99|102.79|104.87|102.67|0
1644302080000|2022-02-08 06:34:40|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1644302090000|2022-02-08 06:34:50|105.23|103.03|105.23|103.03|105.23|103.03|105.17|102.97|0
1644302100000|2022-02-08 06:35:00|105.17|102.97|105.23|103.03|105.23|103.03|105.17|102.97|0
1644302110000|2022-02-08 06:35:10|105.17|102.97|105.23|103.03|105.23|103.03|105.17|102.97|0
1644302120000|2022-02-08 06:35:20|105.29|103.09|105.35|103.15|105.35|103.15|105.29|103.09|0
1644302130000|2022-02-08 06:35:30|105.48|103.28|105.35|103.15|105.48|103.28|105.35|103.15|0
1644302150000|2022-02-08 06:35:50|105.48|103.28|105.48|103.28|105.48|103.28|105.48|103.28|0
1644302160000|2022-02-08 06:36:00|105.6|103.4|105.84|103.64|105.84|103.64|105.6|103.4|0
1644302170000|2022-02-08 06:36:10|105.96|103.76|106.08|103.88|106.08|103.88|105.96|103.76|0
1644302180000|2022-02-08 06:36:20|105.96|103.76|105.96|103.76|105.96|103.76|105.96|103.76|0
1644302190000|2022-02-08 06:36:30|105.72|103.52|105.72|103.52|105.72|103.52|105.72|103.52|0
1644302200000|2022-02-08 06:36:40|105.84|103.64|105.77|103.57|105.84|103.64|105.77|103.57|0
1644302210000|2022-02-08 06:36:50|105.72|103.52|105.84|103.64|105.84|103.64|105.72|103.52|0
1644302220000|2022-02-08 06:37:00|105.77|103.57|105.72|103.52|105.84|103.64|105.72|103.52|0
1644302230000|2022-02-08 06:37:10|105.59|103.39|105.47|103.27|105.59|103.39|105.47|103.27|0
1644302250000|2022-02-08 06:37:30|105.59|103.39|105.53|103.33|105.59|103.39|105.53|103.33|0
1644302260000|2022-02-08 06:37:40|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1644302270000|2022-02-08 06:37:50|105.84|103.64|105.96|103.76|105.96|103.76|105.84|103.64|0
1644302280000|2022-02-08 06:38:00|106.08|103.88|106.08|103.88|106.08|103.88|106.08|103.88|0
1644302290000|2022-02-08 06:38:10|105.96|103.76|105.96|103.76|105.96|103.76|105.96|103.76|0
1644302300000|2022-02-08 06:38:20|105.84|103.64|105.84|103.64|105.84|103.64|105.84|103.64|0
1644302310000|2022-02-08 06:38:30|105.77|103.57|105.71|103.51|105.77|103.57|105.71|103.51|0
1644302320000|2022-02-08 06:38:40|105.77|103.57|105.59|103.39|105.84|103.64|105.59|103.39|0
1644302340000|2022-02-08 06:39:00|105.77|103.57|105.71|103.51|105.77|103.57|105.71|103.51|0
1644302350000|2022-02-08 06:39:10|105.84|103.64|105.77|103.57|105.84|103.64|105.77|103.57|0
1644302360000|2022-02-08 06:39:20|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644302370000|2022-02-08 06:39:30|105.77|103.57|105.77|103.57|105.77|103.57|105.77|103.57|0
1644302380000|2022-02-08 06:39:40|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644302390000|2022-02-08 06:39:50|105.59|103.39|105.59|103.39|105.59|103.39|105.53|103.33|0
1644302400000|2022-02-08 06:40:00|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644302420000|2022-02-08 06:40:20|105.23|103.03|105.35|103.15|105.35|103.15|105.23|103.03|0
1644302440000|2022-02-08 06:40:40|105.23|103.03|105.35|103.15|105.35|103.15|105.23|103.03|0
1644302450000|2022-02-08 06:40:50|105.41|103.21|105.35|103.15|105.47|103.27|105.35|103.15|0
1644302460000|2022-02-08 06:41:00|105.41|103.21|105.35|103.15|105.41|103.21|105.35|103.15|0
1644302470000|2022-02-08 06:41:10|105.47|103.27|105.59|103.39|105.59|103.39|105.47|103.27|0
1644302480000|2022-02-08 06:41:20|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644302490000|2022-02-08 06:41:30|105.83|103.63|105.71|103.51|105.83|103.63|105.71|103.51|0
1644302500000|2022-02-08 06:41:40|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1644302510000|2022-02-08 06:41:50|105.59|103.39|105.35|103.15|105.59|103.39|105.35|103.15|0
1644302520000|2022-02-08 06:42:00|105.28|103.08|105.95|103.75|105.95|103.75|105.28|103.08|0
1644302530000|2022-02-08 06:42:10|105.89|103.69|105.89|103.69|105.89|103.69|105.89|103.69|0
1644302540000|2022-02-08 06:42:20|105.95|103.75|105.95|103.75|105.95|103.75|105.95|103.75|0
1644302550000|2022-02-08 06:42:30|106.01|103.81|105.83|103.63|106.01|103.81|105.83|103.63|0
1644302560000|2022-02-08 06:42:40|105.89|103.69|105.83|103.63|105.95|103.75|105.83|103.63|0
1644302570000|2022-02-08 06:42:50|105.71|103.51|105.65|103.45|105.71|103.51|105.59|103.39|0
1644302580000|2022-02-08 06:43:00|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1644302590000|2022-02-08 06:43:10|105.65|103.45|105.35|103.15|105.65|103.45|105.35|103.15|0
1644302600000|2022-02-08 06:43:20|105.4|103.2|105.35|103.15|105.4|103.2|105.35|103.15|0
1644302610000|2022-02-08 06:43:30|105.4|103.2|105.47|103.27|105.47|103.27|105.4|103.2|0
1644302620000|2022-02-08 06:43:40|105.53|103.33|105.59|103.39|105.65|103.45|105.53|103.33|0
1644302640000|2022-02-08 06:44:00|105.65|103.45|105.47|103.27|105.65|103.45|105.47|103.27|0
1644302650000|2022-02-08 06:44:10|105.59|103.39|105.59|103.39|105.71|103.51|105.59|103.39|0
1644302660000|2022-02-08 06:44:20|105.65|103.45|105.83|103.63|105.83|103.63|105.65|103.45|0
1644302670000|2022-02-08 06:44:30|105.95|103.75|106.01|103.81|106.01|103.81|105.95|103.75|0
1644302680000|2022-02-08 06:44:40|105.95|103.75|105.95|103.75|105.95|103.75|105.83|103.63|0
1644302690000|2022-02-08 06:44:50|106.01|103.81|105.95|103.75|106.01|103.81|105.95|103.75|0
1644302700000|2022-02-08 06:45:00|106.32|104.12|106.19|103.99|106.44|104.24|106.19|103.99|0
1644302710000|2022-02-08 06:45:10|106.13|103.93|106.13|103.93|106.13|103.93|106.13|103.93|0
1644302720000|2022-02-08 06:45:20|106.19|103.99|106.25|104.05|106.25|104.05|106.13|103.93|0
1644302730000|2022-02-08 06:45:30|106.32|104.12|106.13|103.93|106.32|104.12|106.07|103.87|0
1644302740000|2022-02-08 06:45:40|106.19|103.99|106.19|103.99|106.19|103.99|106.13|103.93|0
1644302750000|2022-02-08 06:45:50|106.07|103.87|105.95|103.75|106.07|103.87|105.95|103.75|0
1644302760000|2022-02-08 06:46:00|106.07|103.87|106.19|103.99|106.19|103.99|106.07|103.87|0
1644302770000|2022-02-08 06:46:10|106.25|104.05|106.19|103.99|106.25|104.05|106.19|103.99|0
1644302780000|2022-02-08 06:46:20|106.07|103.87|105.95|103.75|106.13|103.93|105.95|103.75|0
1644302790000|2022-02-08 06:46:30|105.89|103.69|105.89|103.69|105.95|103.75|105.89|103.69|0
1644302800000|2022-02-08 06:46:40|105.83|103.63|105.83|103.63|105.83|103.63|105.71|103.51|0
1644302810000|2022-02-08 06:46:50|105.71|103.51|105.71|103.51|105.71|103.51|105.64|103.44|0
1644302820000|2022-02-08 06:47:00|105.58|103.38|105.46|103.26|105.58|103.38|105.46|103.26|0
1644302830000|2022-02-08 06:47:10|105.52|103.32|105.46|103.26|105.52|103.32|105.46|103.26|0
1644302840000|2022-02-08 06:47:20|105.58|103.38|105.58|103.38|105.58|103.38|105.58|103.38|0
1644302850000|2022-02-08 06:47:30|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1644302860000|2022-02-08 06:47:40|105.58|103.38|105.58|103.38|105.58|103.38|105.58|103.38|0
1644302870000|2022-02-08 06:47:50|105.83|103.63|105.83|103.63|106.01|103.81|105.83|103.63|0
1644302880000|2022-02-08 06:48:00|105.76|103.56|105.83|103.63|105.83|103.63|105.76|103.56|0
1644302890000|2022-02-08 06:48:10|105.76|103.56|105.83|103.63|105.83|103.63|105.76|103.56|0
1644302900000|2022-02-08 06:48:20|105.88|103.68|105.95|103.75|105.95|103.75|105.88|103.68|0
1644302910000|2022-02-08 06:48:30|105.88|103.68|105.95|103.75|105.95|103.75|105.88|103.68|0
1644302920000|2022-02-08 06:48:40|105.88|103.68|105.76|103.56|105.88|103.68|105.76|103.56|0
1644302930000|2022-02-08 06:48:50|105.83|103.63|105.83|103.63|105.83|103.63|105.83|103.63|0
1644302940000|2022-02-08 06:49:00|105.76|103.56|105.7|103.5|105.76|103.56|105.7|103.5|0
1644302950000|2022-02-08 06:49:10|105.58|103.38|105.64|103.44|105.7|103.5|105.58|103.38|0
1644302960000|2022-02-08 06:49:20|105.58|103.38|105.46|103.26|105.58|103.38|105.46|103.26|0
1644302970000|2022-02-08 06:49:30|105.34|103.14|105.28|103.08|105.34|103.14|105.28|103.08|0
1644302980000|2022-02-08 06:49:40|105.34|103.14|105.34|103.14|105.4|103.2|105.34|103.14|0
1644302990000|2022-02-08 06:49:50|105.22|103.02|105.22|103.02|105.22|103.02|105.22|103.02|0
1644303000000|2022-02-08 06:50:00|105.1|102.9|105.1|102.9|105.16|102.96|105.1|102.9|0
1644303010000|2022-02-08 06:50:10|104.86|102.66|104.74|102.54|104.86|102.66|104.74|102.54|0
1644303020000|2022-02-08 06:50:20|104.91|102.71|104.91|102.71|104.91|102.71|104.91|102.71|0
1644303030000|2022-02-08 06:50:30|104.98|102.78|104.74|102.54|104.98|102.78|104.74|102.54|0
1644303040000|2022-02-08 06:50:40|104.73|102.53|104.55|102.35|104.73|102.53|104.55|102.35|0
1644303050000|2022-02-08 06:50:50|104.61|102.41|104.79|102.59|104.86|102.66|104.61|102.41|0
1644303060000|2022-02-08 06:51:00|104.73|102.53|104.86|102.66|104.86|102.66|104.73|102.53|0
1644303070000|2022-02-08 06:51:10|104.73|102.53|104.73|102.53|104.73|102.53|104.73|102.53|0
1644303080000|2022-02-08 06:51:20|104.79|102.59|104.85|102.65|104.85|102.65|104.79|102.59|0
1644303090000|2022-02-08 06:51:30|104.91|102.71|104.98|102.78|104.98|102.78|104.91|102.71|0
1644303100000|2022-02-08 06:51:40|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644303110000|2022-02-08 06:51:50|104.97|102.77|104.91|102.71|104.97|102.77|104.91|102.71|0
1644303120000|2022-02-08 06:52:00|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644303130000|2022-02-08 06:52:10|104.97|102.77|104.97|102.77|104.97|102.77|104.97|102.77|0
1644303140000|2022-02-08 06:52:20|105.4|103.2|105.46|103.26|105.52|103.32|105.34|103.14|0
1644303150000|2022-02-08 06:52:30|105.34|103.14|105.39|103.19|105.46|103.26|105.34|103.14|0
1644303160000|2022-02-08 06:52:40|105.34|103.14|105.46|103.26|105.46|103.26|105.34|103.14|0
1644303170000|2022-02-08 06:52:50|105.52|103.32|105.58|103.38|105.58|103.38|105.52|103.32|0
1644303180000|2022-02-08 06:53:00|105.52|103.32|105.58|103.38|105.58|103.38|105.52|103.32|0
1644303210000|2022-02-08 06:53:30|105.7|103.5|105.64|103.44|105.7|103.5|105.64|103.44|0
1644303220000|2022-02-08 06:53:40|105.58|103.38|105.51|103.31|105.58|103.38|105.51|103.31|0
1644303230000|2022-02-08 06:53:50|105.46|103.26|105.21|103.01|105.46|103.26|105.21|103.01|0
1644303240000|2022-02-08 06:54:00|104.91|102.71|104.91|102.71|104.91|102.71|104.91|102.71|0
1644303250000|2022-02-08 06:54:10|104.97|102.77|105.09|102.89|105.09|102.89|104.97|102.77|0
1644303260000|2022-02-08 06:54:20|105.15|102.95|105.09|102.89|105.15|102.95|105.09|102.89|0
1644303270000|2022-02-08 06:54:30|105.15|102.95|105.09|102.89|105.15|102.95|105.09|102.89|0
1644303280000|2022-02-08 06:54:40|105.15|102.95|105.15|102.95|105.15|102.95|105.15|102.95|0
1644303290000|2022-02-08 06:54:50|105.03|102.83|105.09|102.89|105.09|102.89|105.03|102.83|0
1644303300000|2022-02-08 06:55:00|105.15|102.95|105.21|103.01|105.21|103.01|105.15|102.95|0
1644303310000|2022-02-08 06:55:10|105.09|102.89|105.03|102.83|105.09|102.89|105.03|102.83|0
1644303320000|2022-02-08 06:55:20|105.09|102.89|105.09|102.89|105.09|102.89|104.97|102.77|0
1644303330000|2022-02-08 06:55:30|105.21|103.01|105.15|102.95|105.27|103.07|105.15|102.95|0
1644303340000|2022-02-08 06:55:40|105.09|102.89|105.09|102.89|105.15|102.95|105.09|102.89|0
1644303350000|2022-02-08 06:55:50|105.03|102.83|104.97|102.77|105.03|102.83|104.91|102.71|0
1644303360000|2022-02-08 06:56:00|105.03|102.83|105.03|102.83|105.03|102.83|105.03|102.83|0
1644303370000|2022-02-08 06:56:10|105.09|102.89|105.09|102.89|105.09|102.89|105.09|102.89|0
1644303380000|2022-02-08 06:56:20|105.27|103.07|105.21|103.01|105.27|103.07|105.21|103.01|0
1644303390000|2022-02-08 06:56:30|105.27|103.07|105.63|103.43|105.63|103.43|105.21|103.01|0
1644303400000|2022-02-08 06:56:40|105.57|103.37|105.45|103.25|105.63|103.43|105.45|103.25|0
1644303410000|2022-02-08 06:56:50|105.27|103.07|105.33|103.13|105.33|103.13|105.21|103.01|0
1644303420000|2022-02-08 06:57:00|105.15|102.95|105.21|103.01|105.21|103.01|105.15|102.95|0
1644303430000|2022-02-08 06:57:10|105.09|102.89|105.03|102.83|105.09|102.89|105.03|102.83|0
1644303440000|2022-02-08 06:57:20|104.91|102.71|104.73|102.53|104.91|102.71|104.73|102.53|0
1644303450000|2022-02-08 06:57:30|104.67|102.47|104.61|102.41|104.67|102.47|104.61|102.41|0
1644303460000|2022-02-08 06:57:40|104.73|102.53|104.91|102.71|104.91|102.71|104.73|102.53|0
1644303470000|2022-02-08 06:57:50|104.85|102.65|104.73|102.53|104.85|102.65|104.73|102.53|0
1644303490000|2022-02-08 06:58:10|104.66|102.46|104.73|102.53|104.73|102.53|104.61|102.41|0
1644303500000|2022-02-08 06:58:20|104.61|102.41|104.66|102.46|104.78|102.58|104.61|102.41|0
1644303510000|2022-02-08 06:58:30|104.73|102.53|104.73|102.53|104.73|102.53|104.73|102.53|0
1644303530000|2022-02-08 06:58:50|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644303540000|2022-02-08 06:59:00|104.97|102.77|104.97|102.77|104.97|102.77|104.97|102.77|0
1644303570000|2022-02-08 06:59:30|104.9|102.7|104.9|102.7|104.9|102.7|104.9|102.7|0
1644303580000|2022-02-08 06:59:40|104.97|102.77|104.97|102.77|104.97|102.77|104.97|102.77|0
1644303590000|2022-02-08 06:59:50|104.9|102.7|104.78|102.58|104.9|102.7|104.78|102.58|0
1644303600000|2022-02-08 07:00:00|104.54|102.34|105.09|102.89|105.21|103.01|104.54|102.34|0
1644303610000|2022-02-08 07:00:10|105.02|102.82|105.02|102.82|105.02|102.82|104.97|102.77|0
1644303620000|2022-02-08 07:00:20|104.97|102.77|104.6|102.4|104.97|102.77|104.6|102.4|0
1644303630000|2022-02-08 07:00:30|104.72|102.52|104.24|102.04|104.72|102.52|104.06|101.86|0
1644303640000|2022-02-08 07:00:40|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1644303650000|2022-02-08 07:00:50|104.54|102.34|104.48|102.28|104.54|102.34|104.48|102.28|0
1644303660000|2022-02-08 07:01:00|104.54|102.34|104.12|101.92|104.54|102.34|104.06|101.86|0
1644303670000|2022-02-08 07:01:10|104.06|101.86|104.06|101.86|104.12|101.92|104.06|101.86|0
1644303680000|2022-02-08 07:01:20|104.12|101.92|104.12|101.92|104.12|101.92|104.12|101.92|0
1644303690000|2022-02-08 07:01:30|104.06|101.86|104.06|101.86|104.06|101.86|104.06|101.86|0
1644303700000|2022-02-08 07:01:40|103.82|101.62|103.82|101.62|103.88|101.68|103.82|101.62|0
1644303710000|2022-02-08 07:01:50|103.88|101.68|103.7|101.5|103.88|101.68|103.64|101.44|0
1644303720000|2022-02-08 07:02:00|103.64|101.44|104.12|101.92|104.12|101.92|103.64|101.44|0
1644303730000|2022-02-08 07:02:10|104.3|102.1|104.36|102.16|104.42|102.22|104.3|102.1|0
1644303740000|2022-02-08 07:02:20|104.3|102.1|104.78|102.58|104.78|102.58|104.3|102.1|0
1644303750000|2022-02-08 07:02:30|104.9|102.7|104.84|102.64|104.9|102.7|104.72|102.52|0
1644303760000|2022-02-08 07:02:40|104.66|102.46|105.14|102.94|105.14|102.94|104.66|102.46|0
1644303770000|2022-02-08 07:02:50|104.84|102.64|104.78|102.58|104.84|102.64|104.78|102.58|0
1644303780000|2022-02-08 07:03:00|104.66|102.46|105.02|102.82|105.14|102.94|104.66|102.46|0
1644303790000|2022-02-08 07:03:10|105.38|103.18|105.2|103|105.38|103.18|105.14|102.94|0
1644303800000|2022-02-08 07:03:20|105.14|102.94|104.96|102.76|105.2|103|104.96|102.76|0
1644303810000|2022-02-08 07:03:30|104.78|102.58|104.66|102.46|104.78|102.58|104.66|102.46|0
1644303820000|2022-02-08 07:03:40|104.6|102.4|104.24|102.04|104.6|102.4|104.18|101.98|0
1644303830000|2022-02-08 07:03:50|104.3|102.1|104.12|101.92|104.3|102.1|104.12|101.92|0
1644303840000|2022-02-08 07:04:00|104.24|102.04|104.3|102.1|104.36|102.16|104.24|102.04|0
1644303850000|2022-02-08 07:04:10|104.42|102.22|103.94|101.74|104.42|102.22|103.94|101.74|0
1644303860000|2022-02-08 07:04:20|104|101.8|103.88|101.68|104|101.8|103.76|101.56|0
1644303870000|2022-02-08 07:04:30|103.94|101.74|103.88|101.68|103.94|101.74|103.76|101.56|0
1644303880000|2022-02-08 07:04:40|103.94|101.74|104.12|101.92|104.12|101.92|103.94|101.74|0
1644303890000|2022-02-08 07:04:50|104|101.8|103.94|101.74|104|101.8|103.82|101.62|0
1644303900000|2022-02-08 07:05:00|103.82|101.62|103.94|101.74|104|101.8|103.76|101.56|0
1644303910000|2022-02-08 07:05:10|103.82|101.62|104|101.8|104|101.8|103.82|101.62|0
1644303920000|2022-02-08 07:05:20|103.94|101.74|104.06|101.86|104.06|101.86|103.94|101.74|0
1644303930000|2022-02-08 07:05:30|103.82|101.62|103.94|101.74|103.94|101.74|103.82|101.62|0
1644303940000|2022-02-08 07:05:40|104.12|101.92|103.88|101.68|104.12|101.92|103.88|101.68|0
1644303950000|2022-02-08 07:05:50|103.94|101.74|103.88|101.68|103.94|101.74|103.88|101.68|0
1644303960000|2022-02-08 07:06:00|104|101.8|104.24|102.04|104.24|102.04|104|101.8|0
1644303970000|2022-02-08 07:06:10|104.3|102.1|104.36|102.16|104.36|102.16|104.3|102.1|0
1644303980000|2022-02-08 07:06:20|104.29|102.09|104.36|102.16|104.36|102.16|104.29|102.09|0
1644303990000|2022-02-08 07:06:30|104.24|102.04|104.29|102.09|104.29|102.09|104.24|102.04|0
1644304000000|2022-02-08 07:06:40|104.36|102.16|104.17|101.97|104.36|102.16|104.17|101.97|0
1644304010000|2022-02-08 07:06:50|104.24|102.04|104.36|102.16|104.36|102.16|104.24|102.04|0
1644304020000|2022-02-08 07:07:00|104.53|102.33|104.66|102.46|104.66|102.46|104.53|102.33|0
1644304030000|2022-02-08 07:07:10|104.6|102.4|104.6|102.4|104.66|102.46|104.53|102.33|0
1644304040000|2022-02-08 07:07:20|104.53|102.33|104.53|102.33|104.6|102.4|104.53|102.33|0
1644304050000|2022-02-08 07:07:30|104.6|102.4|104.72|102.52|104.72|102.52|104.6|102.4|0
1644304060000|2022-02-08 07:07:40|104.78|102.58|104.6|102.4|104.78|102.58|104.6|102.4|0
1644304070000|2022-02-08 07:07:50|104.72|102.52|104.65|102.45|104.72|102.52|104.65|102.45|0
1644304080000|2022-02-08 07:08:00|104.72|102.52|104.77|102.57|104.84|102.64|104.72|102.52|0
1644304090000|2022-02-08 07:08:10|104.9|102.7|104.84|102.64|104.9|102.7|104.84|102.64|0
1644304100000|2022-02-08 07:08:20|104.9|102.7|104.84|102.64|104.96|102.76|104.84|102.64|0
1644304110000|2022-02-08 07:08:30|104.9|102.7|104.84|102.64|105.02|102.82|104.84|102.64|0
1644304120000|2022-02-08 07:08:40|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1644304130000|2022-02-08 07:08:50|104.96|102.76|104.84|102.64|104.96|102.76|104.84|102.64|0
1644304140000|2022-02-08 07:09:00|104.89|102.69|105.02|102.82|105.02|102.82|104.89|102.69|0
1644304150000|2022-02-08 07:09:10|105.08|102.88|105.32|103.12|105.32|103.12|105.02|102.82|0
1644304160000|2022-02-08 07:09:20|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1644304170000|2022-02-08 07:09:30|105.56|103.36|105.62|103.42|105.62|103.42|105.56|103.36|0
1644304180000|2022-02-08 07:09:40|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1644304190000|2022-02-08 07:09:50|105.32|103.12|105.2|103|105.32|103.12|105.2|103|0
1644304200000|2022-02-08 07:10:00|105.32|103.12|105.68|103.48|105.68|103.48|105.32|103.12|0
1644304210000|2022-02-08 07:10:10|105.62|103.42|105.68|103.48|105.8|103.6|105.62|103.42|0
1644304220000|2022-02-08 07:10:20|105.74|103.54|106.17|103.97|106.17|103.97|105.74|103.54|0
1644304230000|2022-02-08 07:10:30|106.23|104.03|106.29|104.09|106.29|104.09|106.23|104.03|0
1644304240000|2022-02-08 07:10:40|106.23|104.03|106.29|104.09|106.29|104.09|106.23|104.03|0
1644304250000|2022-02-08 07:10:50|106.23|104.03|106.23|104.03|106.29|104.09|106.23|104.03|0
1644304260000|2022-02-08 07:11:00|106.1|103.9|106.53|104.33|106.53|104.33|106.1|103.9|0
1644304270000|2022-02-08 07:11:10|106.65|104.45|106.65|104.45|106.65|104.45|106.59|104.39|0
1644304280000|2022-02-08 07:11:20|106.71|104.51|106.71|104.51|106.71|104.51|106.65|104.45|0
1644304290000|2022-02-08 07:11:30|106.59|104.39|106.65|104.45|106.65|104.45|106.59|104.39|0
1644304300000|2022-02-08 07:11:40|106.59|104.39|106.65|104.45|106.65|104.45|106.53|104.33|0
1644304310000|2022-02-08 07:11:50|106.59|104.39|106.47|104.27|106.59|104.39|106.41|104.21|0
1644304320000|2022-02-08 07:12:00|106.29|104.09|106.65|104.45|106.65|104.45|106.29|104.09|0
1644304330000|2022-02-08 07:12:10|106.71|104.51|106.65|104.45|106.71|104.51|106.65|104.45|0
1644304340000|2022-02-08 07:12:20|106.59|104.39|106.53|104.33|106.59|104.39|106.53|104.33|0
1644304350000|2022-02-08 07:12:30|106.59|104.39|106.71|104.51|106.71|104.51|106.59|104.39|0
1644304360000|2022-02-08 07:12:40|106.65|104.45|106.77|104.57|106.9|104.7|106.65|104.45|0
1644304370000|2022-02-08 07:12:50|106.9|104.7|106.83|104.63|106.9|104.7|106.83|104.63|0
1644304380000|2022-02-08 07:13:00|107.02|104.82|107.14|104.94|107.26|105.06|107.02|104.82|0
1644304390000|2022-02-08 07:13:10|107.2|105|107.08|104.88|107.2|105|107.08|104.88|0
1644304400000|2022-02-08 07:13:20|107.14|104.94|107.14|104.94|107.14|104.94|107.02|104.82|0
1644304410000|2022-02-08 07:13:30|107.26|105.06|107.26|105.06|107.26|105.06|107.14|104.94|0
1644304420000|2022-02-08 07:13:40|107.44|105.24|107.26|105.06|107.44|105.24|107.26|105.06|0
1644304430000|2022-02-08 07:13:50|107.2|105|107.51|105.31|107.51|105.31|107.2|105|0
1644304440000|2022-02-08 07:14:00|107.38|105.18|107.38|105.18|107.75|105.55|107.32|105.12|0
1644304450000|2022-02-08 07:14:10|107.26|105.06|107.2|105|107.26|105.06|107.2|105|0
1644304460000|2022-02-08 07:14:20|107.26|105.06|107.2|105|107.26|105.06|107.2|105|0
1644304470000|2022-02-08 07:14:30|107.26|105.06|107.2|105|107.26|105.06|107.2|105|0
1644304480000|2022-02-08 07:14:40|107.26|105.06|107.32|105.12|107.32|105.12|107.26|105.06|0
1644304490000|2022-02-08 07:14:50|107.38|105.18|107.44|105.24|107.44|105.24|107.38|105.18|0
1644304500000|2022-02-08 07:15:00|107.63|105.43|107.51|105.31|107.63|105.43|107.44|105.24|0
1644304510000|2022-02-08 07:15:10|107.38|105.18|107.26|105.06|107.38|105.18|107.2|105|0
1644304520000|2022-02-08 07:15:20|107.38|105.18|107.51|105.31|107.51|105.31|107.38|105.18|0
1644304530000|2022-02-08 07:15:30|107.63|105.43|107.63|105.43|107.63|105.43|107.56|105.36|0
1644304540000|2022-02-08 07:15:40|107.69|105.49|107.56|105.36|107.69|105.49|107.51|105.31|0
1644304550000|2022-02-08 07:15:50|107.5|105.3|107.32|105.12|107.5|105.3|107.32|105.12|0
1644304560000|2022-02-08 07:16:00|107.26|105.06|107.38|105.18|107.38|105.18|107.26|105.06|0
1644304570000|2022-02-08 07:16:10|107.32|105.12|107.26|105.06|107.32|105.12|107.2|105|0
1644304580000|2022-02-08 07:16:20|107.14|104.94|107.26|105.06|107.26|105.06|107.14|104.94|0
1644304590000|2022-02-08 07:16:30|107.2|105|107.26|105.06|107.26|105.06|107.2|105|0
1644304600000|2022-02-08 07:16:40|107.2|105|107.2|105|107.2|105|107.14|104.94|0
1644304610000|2022-02-08 07:16:50|107.14|104.94|107.2|105|107.2|105|107.14|104.94|0
1644304620000|2022-02-08 07:17:00|107.14|104.94|107.2|105|107.26|105.06|107.14|104.94|0
1644304630000|2022-02-08 07:17:10|107.01|104.81|107.01|104.81|107.01|104.81|106.95|104.75|0
1644304640000|2022-02-08 07:17:20|106.95|104.75|106.89|104.69|106.95|104.75|106.89|104.69|0
1644304650000|2022-02-08 07:17:30|107.01|104.81|106.89|104.69|107.01|104.81|106.89|104.69|0
1644304660000|2022-02-08 07:17:40|106.95|104.75|106.77|104.57|106.95|104.75|106.77|104.57|0
1644304670000|2022-02-08 07:17:50|106.83|104.63|106.77|104.57|106.83|104.63|106.77|104.57|0
1644304680000|2022-02-08 07:18:00|107.01|104.81|107.14|104.94|107.14|104.94|106.89|104.69|0
1644304690000|2022-02-08 07:18:10|107.07|104.87|107.19|104.99|107.19|104.99|107.07|104.87|0
1644304700000|2022-02-08 07:18:20|107.14|104.94|107.07|104.87|107.14|104.94|107.01|104.81|0
1644304710000|2022-02-08 07:18:30|107.01|104.81|106.95|104.75|107.01|104.81|106.95|104.75|0
1644304720000|2022-02-08 07:18:40|107.01|104.81|106.95|104.75|107.01|104.81|106.95|104.75|0
1644304730000|2022-02-08 07:18:50|106.89|104.69|106.95|104.75|106.95|104.75|106.89|104.69|0
1644304740000|2022-02-08 07:19:00|107.01|104.81|107.01|104.81|107.13|104.93|107.01|104.81|0
1644304750000|2022-02-08 07:19:10|106.89|104.69|106.89|104.69|106.89|104.69|106.89|104.69|0
1644304760000|2022-02-08 07:19:20|106.95|104.75|106.89|104.69|106.95|104.75|106.89|104.69|0
1644304780000|2022-02-08 07:19:40|106.95|104.75|107.01|104.81|107.07|104.87|106.95|104.75|0
1644304790000|2022-02-08 07:19:50|107.07|104.87|107.13|104.93|107.13|104.93|107.07|104.87|0
1644304800000|2022-02-08 07:20:00|107.19|104.99|107.26|105.06|107.26|105.06|107.19|104.99|0
1644304810000|2022-02-08 07:20:10|107.19|104.99|107.38|105.18|107.38|105.18|107.19|104.99|0
1644304820000|2022-02-08 07:20:20|107.62|105.42|107.62|105.42|107.62|105.42|107.56|105.36|0
1644304830000|2022-02-08 07:20:30|107.68|105.48|107.62|105.42|107.87|105.67|107.62|105.42|0
1644304840000|2022-02-08 07:20:40|107.56|105.36|107.5|105.3|107.56|105.36|107.5|105.3|0
1644304850000|2022-02-08 07:20:50|107.62|105.42|107.68|105.48|107.68|105.48|107.62|105.42|0
1644304860000|2022-02-08 07:21:00|107.62|105.42|107.68|105.48|107.68|105.48|107.62|105.42|0
1644304870000|2022-02-08 07:21:10|107.5|105.3|107.5|105.3|107.5|105.3|107.5|105.3|0
1644304880000|2022-02-08 07:21:20|107.44|105.24|107.38|105.18|107.44|105.24|107.38|105.18|0
1644304890000|2022-02-08 07:21:30|107.25|105.05|107.38|105.18|107.38|105.18|107.25|105.05|0
1644304900000|2022-02-08 07:21:40|107.44|105.24|107.44|105.24|107.44|105.24|107.44|105.24|0
1644304910000|2022-02-08 07:21:50|107.38|105.18|107.43|105.23|107.44|105.24|107.38|105.18|0
1644304920000|2022-02-08 07:22:00|107.38|105.18|107.5|105.3|107.5|105.3|107.38|105.18|0
1644304930000|2022-02-08 07:22:10|107.43|105.23|107.68|105.48|107.74|105.54|107.43|105.23|0
1644304940000|2022-02-08 07:22:20|107.62|105.42|107.74|105.54|107.74|105.54|107.62|105.42|0
1644304950000|2022-02-08 07:22:30|107.62|105.42|107.68|105.48|107.74|105.54|107.62|105.42|0
1644304960000|2022-02-08 07:22:40|107.62|105.42|107.74|105.54|107.74|105.54|107.62|105.42|0
1644304970000|2022-02-08 07:22:50|107.87|105.67|107.43|105.23|107.87|105.67|107.38|105.18|0
1644304980000|2022-02-08 07:23:00|107.38|105.18|107.5|105.3|107.5|105.3|107.38|105.18|0
1644304990000|2022-02-08 07:23:10|107.37|105.17|107.37|105.17|107.37|105.17|107.37|105.17|0
1644305010000|2022-02-08 07:23:30|107.5|105.3|107.5|105.3|107.5|105.3|107.5|105.3|0
1644305020000|2022-02-08 07:23:40|107.62|105.42|107.5|105.3|107.62|105.42|107.5|105.3|0
1644305030000|2022-02-08 07:23:50|107.37|105.17|107.37|105.17|107.37|105.17|107.37|105.17|0
1644305040000|2022-02-08 07:24:00|107.13|104.93|106.76|104.56|107.13|104.93|106.76|104.56|0
1644305050000|2022-02-08 07:24:10|106.7|104.5|106.7|104.5|106.76|104.56|106.7|104.5|0
1644305060000|2022-02-08 07:24:20|106.64|104.44|106.4|104.2|106.76|104.56|106.4|104.2|0
1644305070000|2022-02-08 07:24:30|106.27|104.07|106.15|103.95|106.27|104.07|106.15|103.95|0
1644305080000|2022-02-08 07:24:40|106.09|103.89|106.03|103.83|106.09|103.89|106.03|103.83|0
1644305090000|2022-02-08 07:24:50|106.09|103.89|106.52|104.32|106.52|104.32|106.09|103.89|0
1644305100000|2022-02-08 07:25:00|106.4|104.2|106.21|104.01|106.4|104.2|106.21|104.01|0
1644305110000|2022-02-08 07:25:10|106.27|104.07|106.4|104.2|106.4|104.2|106.27|104.07|0
1644305120000|2022-02-08 07:25:20|106.33|104.13|106.27|104.07|106.33|104.13|106.21|104.01|0
1644305130000|2022-02-08 07:25:30|106.21|104.01|106.03|103.83|106.21|104.01|106.03|103.83|0
1644305140000|2022-02-08 07:25:40|106.09|103.89|105.97|103.77|106.09|103.89|105.97|103.77|0
1644305150000|2022-02-08 07:25:50|106.03|103.83|105.97|103.77|106.03|103.83|105.91|103.71|0
1644305160000|2022-02-08 07:26:00|106.03|103.83|105.79|103.59|106.03|103.83|105.79|103.59|0
1644305170000|2022-02-08 07:26:10|105.72|103.52|105.79|103.59|105.79|103.59|105.72|103.52|0
1644305180000|2022-02-08 07:26:20|105.72|103.52|105.54|103.34|105.72|103.52|105.54|103.34|0
1644305190000|2022-02-08 07:26:30|105.67|103.47|105.48|103.28|105.67|103.47|105.48|103.28|0
1644305200000|2022-02-08 07:26:40|105.42|103.22|105.3|103.1|105.42|103.22|105.3|103.1|0
1644305210000|2022-02-08 07:26:50|105.24|103.04|105.3|103.1|105.3|103.1|105.18|102.98|0
1644305220000|2022-02-08 07:27:00|105.36|103.16|105.6|103.4|105.6|103.4|105.36|103.16|0
1644305230000|2022-02-08 07:27:10|105.54|103.34|105.3|103.1|105.54|103.34|105.3|103.1|0
1644305240000|2022-02-08 07:27:20|105.24|103.04|105.18|102.98|105.24|103.04|105.06|102.86|0
1644305250000|2022-02-08 07:27:30|105.12|102.92|105.06|102.86|105.18|102.98|105.06|102.86|0
1644305260000|2022-02-08 07:27:40|105|102.8|104.94|102.74|105|102.8|104.94|102.74|0
1644305270000|2022-02-08 07:27:50|105.06|102.86|105|102.8|105.06|102.86|105|102.8|0
1644305280000|2022-02-08 07:28:00|104.94|102.74|104.94|102.74|105|102.8|104.82|102.62|0
1644305290000|2022-02-08 07:28:10|104.87|102.67|104.94|102.74|104.94|102.74|104.87|102.67|0
1644305300000|2022-02-08 07:28:20|104.87|102.67|105|102.8|105|102.8|104.87|102.67|0
1644305310000|2022-02-08 07:28:30|104.94|102.74|105.06|102.86|105.06|102.86|104.94|102.74|0
1644305320000|2022-02-08 07:28:40|105.18|102.98|105.12|102.92|105.24|103.04|105.12|102.92|0
1644305330000|2022-02-08 07:28:50|105.06|102.86|105.3|103.1|105.3|103.1|105.06|102.86|0
1644305340000|2022-02-08 07:29:00|105.42|103.22|105.24|103.04|105.42|103.22|105.24|103.04|0
1644305350000|2022-02-08 07:29:10|105.18|102.98|105.06|102.86|105.18|102.98|105.06|102.86|0
1644305360000|2022-02-08 07:29:20|104.99|102.79|104.94|102.74|104.99|102.79|104.94|102.74|0
1644305370000|2022-02-08 07:29:30|104.87|102.67|104.87|102.67|104.87|102.67|104.82|102.62|0
1644305380000|2022-02-08 07:29:40|104.82|102.62|104.75|102.55|104.82|102.62|104.75|102.55|0
1644305390000|2022-02-08 07:29:50|104.63|102.43|104.82|102.62|104.82|102.62|104.63|102.43|0
1644305400000|2022-02-08 07:30:00|104.81|102.61|104.33|102.13|104.81|102.61|104.27|102.07|0
1644305410000|2022-02-08 07:30:10|104.51|102.31|104.45|102.25|104.57|102.37|104.45|102.25|0
1644305420000|2022-02-08 07:30:20|104.51|102.31|103.97|101.77|104.51|102.31|103.97|101.77|0
1644305430000|2022-02-08 07:30:30|104.03|101.83|103.85|101.65|104.03|101.83|103.85|101.65|0
1644305440000|2022-02-08 07:30:40|103.79|101.59|104.09|101.89|104.09|101.89|103.79|101.59|0
1644305450000|2022-02-08 07:30:50|103.85|101.65|104.21|102.01|104.21|102.01|103.85|101.65|0
1644305460000|2022-02-08 07:31:00|104.09|101.89|104.15|101.95|104.15|101.95|103.97|101.77|0
1644305470000|2022-02-08 07:31:10|104.09|101.89|103.85|101.65|104.09|101.89|103.79|101.59|0
1644305480000|2022-02-08 07:31:20|103.73|101.53|103.73|101.53|103.73|101.53|103.61|101.41|0
1644305490000|2022-02-08 07:31:30|103.55|101.35|103.73|101.53|103.79|101.59|103.55|101.35|0
1644305500000|2022-02-08 07:31:40|103.67|101.47|103.55|101.35|103.73|101.53|103.55|101.35|0
1644305510000|2022-02-08 07:31:50|103.61|101.41|103.55|101.35|103.61|101.41|103.55|101.35|0
1644305520000|2022-02-08 07:32:00|103.61|101.41|103.25|101.05|103.61|101.41|103.25|101.05|0
1644305530000|2022-02-08 07:32:10|103.19|100.99|103.01|100.81|103.19|100.99|103.01|100.81|0
1644305540000|2022-02-08 07:32:20|102.95|100.75|103.07|100.87|103.13|100.93|102.95|100.75|0
1644305550000|2022-02-08 07:32:30|103.13|100.93|103.55|101.35|103.55|101.35|103.13|100.93|0
1644305560000|2022-02-08 07:32:40|103.67|101.47|103.49|101.29|103.67|101.47|103.49|101.29|0
1644305570000|2022-02-08 07:32:50|103.61|101.41|103.61|101.41|103.67|101.47|103.61|101.41|0
1644305580000|2022-02-08 07:33:00|103.67|101.47|103.43|101.23|103.67|101.47|103.37|101.17|0
1644305590000|2022-02-08 07:33:10|103.37|101.17|103.43|101.23|103.43|101.23|103.37|101.17|0
1644305600000|2022-02-08 07:33:20|103.49|101.29|103.55|101.35|103.61|101.41|103.49|101.29|0
1644305610000|2022-02-08 07:33:30|103.49|101.29|103.43|101.23|103.67|101.47|103.43|101.23|0
1644305620000|2022-02-08 07:33:40|103.49|101.29|103.79|101.59|103.79|101.59|103.49|101.29|0
1644305630000|2022-02-08 07:33:50|103.61|101.41|103.37|101.17|103.61|101.41|103.37|101.17|0
1644305640000|2022-02-08 07:34:00|103.49|101.29|103.37|101.17|103.49|101.29|103.37|101.17|0
1644305650000|2022-02-08 07:34:10|103.43|101.23|103.49|101.29|103.49|101.29|103.43|101.23|0
1644305660000|2022-02-08 07:34:20|103.67|101.47|103.61|101.41|103.67|101.47|103.55|101.35|0
1644305670000|2022-02-08 07:34:30|103.73|101.53|103.79|101.59|103.85|101.65|103.73|101.53|0
1644305680000|2022-02-08 07:34:40|104.09|101.89|103.97|101.77|104.09|101.89|103.97|101.77|0
1644305690000|2022-02-08 07:34:50|104.03|101.83|104.03|101.83|104.03|101.83|103.85|101.65|0
1644305700000|2022-02-08 07:35:00|103.97|101.77|104.09|101.89|104.09|101.89|103.97|101.77|0
1644305710000|2022-02-08 07:35:10|103.73|101.53|103.55|101.35|103.73|101.53|103.55|101.35|0
1644305720000|2022-02-08 07:35:20|103.49|101.29|103.66|101.46|103.66|101.46|103.49|101.29|0
1644305730000|2022-02-08 07:35:30|103.54|101.34|103.43|101.23|103.61|101.41|103.43|101.23|0
1644305740000|2022-02-08 07:35:40|103.37|101.17|103.37|101.17|103.37|101.17|103.37|101.17|0
1644305750000|2022-02-08 07:35:50|103.31|101.11|103.37|101.17|103.37|101.17|103.25|101.05|0
1644305760000|2022-02-08 07:36:00|103.49|101.29|103.37|101.17|103.49|101.29|103.37|101.17|0
1644305770000|2022-02-08 07:36:10|103.61|101.41|103.49|101.29|103.66|101.46|103.49|101.29|0
1644305780000|2022-02-08 07:36:20|103.37|101.17|103.39|101.19|103.51|101.31|103.37|101.17|0
1644305790000|2022-02-08 07:36:30|103.51|101.31|103.36|101.16|103.56|101.36|103.36|101.16|0
1644305800000|2022-02-08 07:36:40|103.42|101.22|103.48|101.28|103.54|101.34|103.42|101.22|0
1644305810000|2022-02-08 07:36:50|103.42|101.22|103.3|101.1|103.42|101.22|103.06|100.86|0
1644305820000|2022-02-08 07:37:00|103.24|101.04|103.06|100.86|103.24|101.04|103.06|100.86|0
1644305830000|2022-02-08 07:37:10|103|100.8|103|100.8|103.06|100.86|102.88|100.68|0
1644305840000|2022-02-08 07:37:20|103.06|100.86|103|100.8|103.06|100.86|102.94|100.74|0
1644305850000|2022-02-08 07:37:30|102.82|100.62|103.12|100.92|103.12|100.92|102.82|100.62|0
1644305860000|2022-02-08 07:37:40|103.36|101.16|103.24|101.04|103.36|101.16|103.24|101.04|0
1644305870000|2022-02-08 07:37:50|103.3|101.1|103.3|101.1|103.3|101.1|103.24|101.04|0
1644305880000|2022-02-08 07:38:00|103.24|101.04|103.18|100.98|103.36|101.16|103.18|100.98|0
1644305890000|2022-02-08 07:38:10|103.06|100.86|103.12|100.92|103.12|100.92|103.06|100.86|0
1644305900000|2022-02-08 07:38:20|103.06|100.86|102.94|100.74|103.06|100.86|102.94|100.74|0
1644305910000|2022-02-08 07:38:30|103|100.8|103.06|100.86|103.06|100.86|103|100.8|0
1644305920000|2022-02-08 07:38:40|103|100.8|103|100.8|103.18|100.98|103|100.8|0
1644305930000|2022-02-08 07:38:50|102.94|100.74|103.06|100.86|103.06|100.86|102.82|100.62|0
1644305940000|2022-02-08 07:39:00|103.18|100.98|103.18|100.98|103.3|101.1|103.18|100.98|0
1644305950000|2022-02-08 07:39:10|103.24|101.04|103.3|101.1|103.36|101.16|103.24|101.04|0
1644305960000|2022-02-08 07:39:20|103.18|100.98|103.3|101.1|103.3|101.1|103.18|100.98|0
1644305970000|2022-02-08 07:39:30|103.36|101.16|103.42|101.22|103.6|101.4|103.36|101.16|0
1644305980000|2022-02-08 07:39:40|103.36|101.16|103.42|101.22|103.42|101.22|103.3|101.1|0
1644305990000|2022-02-08 07:39:50|103.24|101.04|103.18|100.98|103.3|101.1|103.18|100.98|0
1644306000000|2022-02-08 07:40:00|103.24|101.04|103.36|101.16|103.36|101.16|103.24|101.04|0
1644306010000|2022-02-08 07:40:10|103.3|101.1|103.18|100.98|103.3|101.1|103.18|100.98|0
1644306020000|2022-02-08 07:40:20|103.24|101.04|103.24|101.04|103.24|101.04|103.24|101.04|0
1644306030000|2022-02-08 07:40:30|102.94|100.74|103|100.8|103.06|100.86|102.94|100.74|0
1644306040000|2022-02-08 07:40:40|103.06|100.86|103.06|100.86|103.18|100.98|103|100.8|0
1644306050000|2022-02-08 07:40:50|103.18|100.98|103.12|100.92|103.18|100.98|103.06|100.86|0
1644306060000|2022-02-08 07:41:00|103.18|100.98|103.12|100.92|103.24|101.04|103.12|100.92|0
1644306070000|2022-02-08 07:41:10|103.3|101.1|103.18|100.98|103.3|101.1|103.18|100.98|0
1644306080000|2022-02-08 07:41:20|103.06|100.86|103.3|101.1|103.3|101.1|103.06|100.86|0
1644306090000|2022-02-08 07:41:30|103.42|101.22|103.3|101.1|103.42|101.22|103.3|101.1|0
1644306100000|2022-02-08 07:41:40|103.18|100.98|103.93|101.73|103.93|101.73|103.18|100.98|0
1644306110000|2022-02-08 07:41:50|103.99|101.79|104.05|101.85|104.05|101.85|103.99|101.79|0
1644306120000|2022-02-08 07:42:00|103.99|101.79|104.11|101.91|104.11|101.91|103.93|101.73|0
1644306130000|2022-02-08 07:42:10|103.99|101.79|103.93|101.73|104.05|101.85|103.93|101.73|0
1644306140000|2022-02-08 07:42:20|103.87|101.67|104.11|101.91|104.11|101.91|103.87|101.67|0
1644306160000|2022-02-08 07:42:40|103.99|101.79|103.93|101.73|103.99|101.79|103.87|101.67|0
1644306170000|2022-02-08 07:42:50|103.99|101.79|103.87|101.67|103.99|101.79|103.87|101.67|0
1644306180000|2022-02-08 07:43:00|104.11|101.91|104.11|101.91|104.11|101.91|104.11|101.91|0
1644306190000|2022-02-08 07:43:10|103.87|101.67|103.81|101.61|103.87|101.67|103.81|101.61|0
1644306200000|2022-02-08 07:43:20|103.87|101.67|103.93|101.73|103.93|101.73|103.87|101.67|0
1644306210000|2022-02-08 07:43:30|103.87|101.67|103.75|101.55|103.87|101.67|103.75|101.55|0
1644306220000|2022-02-08 07:43:40|103.87|101.67|103.69|101.49|103.87|101.67|103.63|101.43|0
1644306230000|2022-02-08 07:43:50|103.63|101.43|103.75|101.55|103.75|101.55|103.63|101.43|0
1644306240000|2022-02-08 07:44:00|103.81|101.61|103.33|101.13|103.81|101.61|103.33|101.13|0
1644306250000|2022-02-08 07:44:10|103.39|101.19|103.39|101.19|103.39|101.19|103.28|101.08|0
1644306260000|2022-02-08 07:44:20|103.27|101.07|103.16|100.96|103.27|101.07|103.16|100.96|0
1644306270000|2022-02-08 07:44:30|103.27|101.07|103.51|101.31|103.51|101.31|103.27|101.07|0
1644306280000|2022-02-08 07:44:40|103.63|101.43|103.87|101.67|103.87|101.67|103.63|101.43|0
1644306290000|2022-02-08 07:44:50|103.75|101.55|103.81|101.61|103.81|101.61|103.75|101.55|0
1644306300000|2022-02-08 07:45:00|103.87|101.67|103.87|101.67|103.87|101.67|103.75|101.55|0
1644306310000|2022-02-08 07:45:10|103.99|101.79|103.99|101.79|103.99|101.79|103.99|101.79|0
1644306320000|2022-02-08 07:45:20|104.11|101.91|104.23|102.03|104.23|102.03|104.11|101.91|0
1644306330000|2022-02-08 07:45:30|104.29|102.09|104.29|102.09|104.41|102.21|104.29|102.09|0
1644306340000|2022-02-08 07:45:40|104.47|102.27|104.17|101.97|104.47|102.27|104.17|101.97|0
1644306350000|2022-02-08 07:45:50|104.11|101.91|104.23|102.03|104.23|102.03|104.11|101.91|0
1644306360000|2022-02-08 07:46:00|104.17|101.97|103.75|101.55|104.17|101.97|103.75|101.55|0
1644306370000|2022-02-08 07:46:10|103.69|101.49|103.39|101.19|103.69|101.49|103.39|101.19|0
1644306380000|2022-02-08 07:46:20|103.27|101.07|103.39|101.19|103.39|101.19|103.27|101.07|0
1644306390000|2022-02-08 07:46:30|103.21|101.01|102.97|100.77|103.21|101.01|102.97|100.77|0
1644306400000|2022-02-08 07:46:40|103.03|100.83|103.15|100.95|103.15|100.95|102.97|100.77|0
1644306410000|2022-02-08 07:46:50|103.21|101.01|103.21|101.01|103.21|101.01|103.21|101.01|0
1644306420000|2022-02-08 07:47:00|103.15|100.95|103.21|101.01|103.21|101.01|103.15|100.95|0
1644306430000|2022-02-08 07:47:10|103.15|100.95|102.85|100.65|103.15|100.95|102.85|100.65|0
1644306440000|2022-02-08 07:47:20|102.8|100.6|102.62|100.42|102.8|100.6|102.62|100.42|0
1644306450000|2022-02-08 07:47:30|102.68|100.48|102.68|100.48|102.68|100.48|102.62|100.42|0
1644306460000|2022-02-08 07:47:40|102.56|100.36|102.56|100.36|102.56|100.36|102.56|100.36|0
1644306470000|2022-02-08 07:47:50|102.44|100.24|102.32|100.12|102.44|100.24|102.32|100.12|0
1644306480000|2022-02-08 07:48:00|102.44|100.24|102.44|100.24|102.56|100.36|102.44|100.24|0
1644306490000|2022-02-08 07:48:10|102.5|100.3|102.8|100.6|102.8|100.6|102.5|100.3|0
1644306500000|2022-02-08 07:48:20|102.79|100.59|102.91|100.71|102.91|100.71|102.73|100.53|0
1644306510000|2022-02-08 07:48:30|102.79|100.59|102.91|100.71|102.91|100.71|102.79|100.59|0
1644306520000|2022-02-08 07:48:40|102.85|100.65|103.15|100.95|103.15|100.95|102.85|100.65|0
1644306530000|2022-02-08 07:48:50|103.27|101.07|103.27|101.07|103.33|101.13|103.27|101.07|0
1644306540000|2022-02-08 07:49:00|103.39|101.19|103.27|101.07|103.39|101.19|103.27|101.07|0
1644306550000|2022-02-08 07:49:10|103.21|101.01|103.21|101.01|103.21|101.01|103.21|101.01|0
1644306560000|2022-02-08 07:49:20|103.15|100.95|103.27|101.07|103.27|101.07|103.15|100.95|0
1644306570000|2022-02-08 07:49:30|103.15|100.95|103.27|101.07|103.27|101.07|103.15|100.95|0
1644306580000|2022-02-08 07:49:40|103.39|101.19|103.27|101.07|103.39|101.19|103.27|101.07|0
1644306590000|2022-02-08 07:49:50|103.21|101.01|103.21|101.01|103.21|101.01|103.21|101.01|0
1644306600000|2022-02-08 07:50:00|103.45|101.25|103.39|101.19|103.51|101.31|103.39|101.19|0
1644306620000|2022-02-08 07:50:20|103.56|101.36|103.63|101.43|103.63|101.43|103.56|101.36|0
1644306630000|2022-02-08 07:50:30|103.75|101.55|103.63|101.43|103.75|101.55|103.63|101.43|0
1644306640000|2022-02-08 07:50:40|103.87|101.67|103.63|101.43|103.87|101.67|103.63|101.43|0
1644306650000|2022-02-08 07:50:50|103.68|101.48|103.75|101.55|103.75|101.55|103.68|101.48|0
1644306660000|2022-02-08 07:51:00|103.86|101.66|103.86|101.66|103.86|101.66|103.68|101.48|0
1644306670000|2022-02-08 07:51:10|103.98|101.78|104.04|101.84|104.04|101.84|103.98|101.78|0
1644306680000|2022-02-08 07:51:20|103.98|101.78|104.1|101.9|104.1|101.9|103.98|101.78|0
1644306690000|2022-02-08 07:51:30|103.98|101.78|103.98|101.78|103.98|101.78|103.98|101.78|0
1644306700000|2022-02-08 07:51:40|103.68|101.48|103.8|101.6|103.8|101.6|103.68|101.48|0
1644306710000|2022-02-08 07:51:50|103.86|101.66|103.98|101.78|103.98|101.78|103.86|101.66|0
1644306720000|2022-02-08 07:52:00|104.1|101.9|104.1|101.9|104.1|101.9|104.1|101.9|0
1644306730000|2022-02-08 07:52:10|103.98|101.78|103.98|101.78|104.04|101.84|103.86|101.66|0
1644306740000|2022-02-08 07:52:20|104.1|101.9|103.98|101.78|104.1|101.9|103.98|101.78|0
1644306760000|2022-02-08 07:52:40|104.1|101.9|103.98|101.78|104.1|101.9|103.98|101.78|0
1644306770000|2022-02-08 07:52:50|103.92|101.72|103.68|101.48|103.98|101.78|103.68|101.48|0
1644306780000|2022-02-08 07:53:00|103.74|101.54|103.86|101.66|103.86|101.66|103.74|101.54|0
1644306790000|2022-02-08 07:53:10|103.98|101.78|104.22|102.02|104.22|102.02|103.98|101.78|0
1644306800000|2022-02-08 07:53:20|104.4|102.2|104.4|102.2|104.4|102.2|104.22|102.02|0
1644306810000|2022-02-08 07:53:30|104.46|102.26|104.34|102.14|104.46|102.26|104.34|102.14|0
1644306820000|2022-02-08 07:53:40|104.4|102.2|104.4|102.2|104.46|102.26|104.34|102.14|0
1644306830000|2022-02-08 07:53:50|104.34|102.14|104.46|102.26|104.46|102.26|104.34|102.14|0
1644306840000|2022-02-08 07:54:00|104.34|102.14|104.46|102.26|104.58|102.38|104.34|102.14|0
1644306850000|2022-02-08 07:54:10|104.34|102.14|104.46|102.26|104.46|102.26|104.28|102.08|0
1644306860000|2022-02-08 07:54:20|104.52|102.32|104.58|102.38|104.58|102.38|104.52|102.32|0
1644306870000|2022-02-08 07:54:30|104.46|102.26|104.58|102.38|104.58|102.38|104.46|102.26|0
1644306880000|2022-02-08 07:54:40|104.64|102.44|104.76|102.56|104.82|102.62|104.64|102.44|0
1644306890000|2022-02-08 07:54:50|104.82|102.62|104.7|102.5|104.82|102.62|104.58|102.38|0
1644306900000|2022-02-08 07:55:00|104.52|102.32|104.34|102.14|104.52|102.32|104.28|102.08|0
1644306910000|2022-02-08 07:55:10|104.28|102.08|104.58|102.38|104.58|102.38|104.28|102.08|0
1644306920000|2022-02-08 07:55:20|104.4|102.2|104.4|102.2|104.4|102.2|104.4|102.2|0
1644306930000|2022-02-08 07:55:30|104.34|102.14|104.34|102.14|104.34|102.14|104.34|102.14|0
1644306940000|2022-02-08 07:55:40|104.46|102.26|104.52|102.32|104.58|102.38|104.46|102.26|0
1644306950000|2022-02-08 07:55:50|104.46|102.26|104.76|102.56|104.76|102.56|104.46|102.26|0
1644306960000|2022-02-08 07:56:00|104.82|102.62|104.76|102.56|104.82|102.62|104.76|102.56|0
1644306970000|2022-02-08 07:56:10|104.7|102.5|104.7|102.5|104.7|102.5|104.58|102.38|0
1644306980000|2022-02-08 07:56:20|104.58|102.38|104.82|102.62|104.82|102.62|104.58|102.38|0
1644306990000|2022-02-08 07:56:30|104.7|102.5|104.7|102.5|104.7|102.5|104.7|102.5|0
1644307000000|2022-02-08 07:56:40|104.58|102.38|104.58|102.38|104.58|102.38|104.58|102.38|0
1644307010000|2022-02-08 07:56:50|104.52|102.32|104.52|102.32|104.52|102.32|104.52|102.32|0
1644307020000|2022-02-08 07:57:00|104.58|102.38|104.7|102.5|104.7|102.5|104.58|102.38|0
1644307030000|2022-02-08 07:57:10|104.58|102.38|104.7|102.5|104.7|102.5|104.58|102.38|0
1644307050000|2022-02-08 07:57:30|104.63|102.43|104.46|102.26|104.63|102.43|104.46|102.26|0
1644307060000|2022-02-08 07:57:40|104.34|102.14|104.46|102.26|104.46|102.26|104.34|102.14|0
1644307070000|2022-02-08 07:57:50|104.58|102.38|104.63|102.43|104.63|102.43|104.58|102.38|0
1644307080000|2022-02-08 07:58:00|104.7|102.5|104.7|102.5|104.82|102.62|104.7|102.5|0
1644307090000|2022-02-08 07:58:10|104.58|102.38|104.63|102.43|104.7|102.5|104.58|102.38|0
1644307100000|2022-02-08 07:58:20|104.7|102.5|104.58|102.38|104.7|102.5|104.58|102.38|0
1644307110000|2022-02-08 07:58:30|104.51|102.31|104.34|102.14|104.51|102.31|104.34|102.14|0
1644307120000|2022-02-08 07:58:40|104.22|102.02|103.98|101.78|104.22|102.02|103.86|101.66|0
1644307130000|2022-02-08 07:58:50|104.15|101.95|104.15|101.95|104.15|101.95|104.15|101.95|0
1644307140000|2022-02-08 07:59:00|104.22|102.02|104.34|102.14|104.34|102.14|104.22|102.02|0
1644307150000|2022-02-08 07:59:10|104.46|102.26|104.58|102.38|104.58|102.38|104.46|102.26|0
1644307160000|2022-02-08 07:59:20|104.46|102.26|104.34|102.14|104.58|102.38|104.34|102.14|0
1644307170000|2022-02-08 07:59:30|104.27|102.07|104.22|102.02|104.27|102.07|104.22|102.02|0
1644307180000|2022-02-08 07:59:40|104.03|101.83|103.91|101.71|104.03|101.83|103.91|101.71|0
1644307190000|2022-02-08 07:59:50|103.86|101.66|103.62|101.42|103.86|101.66|103.62|101.42|0
1644307200000|2022-02-08 08:00:00|103.74|101.54|103.67|101.47|104.21|102.01|103.67|101.47|0
1644307210000|2022-02-08 08:00:10|103.5|101.3|103.5|101.3|103.5|101.3|103.26|101.06|0
1644307220000|2022-02-08 08:00:20|103.62|101.42|103.26|101.06|103.62|101.42|103.02|100.82|0
1644307230000|2022-02-08 08:00:30|103.14|100.94|103.02|100.82|103.14|100.94|102.78|100.58|0
1644307240000|2022-02-08 08:00:40|103.08|100.88|103.74|101.54|103.74|101.54|103.08|100.88|0
1644307250000|2022-02-08 08:00:50|103.79|101.59|103.26|101.06|103.79|101.59|103.14|100.94|0
1644307260000|2022-02-08 08:01:00|103.2|101|102.78|100.58|103.2|101|102.66|100.46|0
1644307270000|2022-02-08 08:01:10|102.9|100.7|102.84|100.64|102.9|100.7|102.66|100.46|0
1644307280000|2022-02-08 08:01:20|103.14|100.94|102.66|100.46|103.14|100.94|102.66|100.46|0
1644307290000|2022-02-08 08:01:30|102.6|100.4|102.9|100.7|102.9|100.7|102.31|100.11|0
1644307300000|2022-02-08 08:01:40|102.66|100.46|103.26|101.06|103.26|101.06|102.66|100.46|0
1644307310000|2022-02-08 08:01:50|103.02|100.82|103.5|101.3|103.5|101.3|103.02|100.82|0
1644307320000|2022-02-08 08:02:00|104.09|101.89|104.15|101.95|104.33|102.13|104.09|101.89|0
1644307330000|2022-02-08 08:02:10|104.45|102.25|104.57|102.37|104.81|102.61|104.45|102.25|0
1644307340000|2022-02-08 08:02:20|104.69|102.49|104.45|102.25|104.69|102.49|104.45|102.25|0
1644307350000|2022-02-08 08:02:30|104.09|101.89|104.69|102.49|104.69|102.49|104.09|101.89|0
1644307360000|2022-02-08 08:02:40|104.75|102.55|104.99|102.79|104.99|102.79|104.75|102.55|0
1644307370000|2022-02-08 08:02:50|105.23|103.03|105.29|103.09|105.29|103.09|105.17|102.97|0
1644307380000|2022-02-08 08:03:00|104.81|102.61|105.05|102.85|105.17|102.97|104.81|102.61|0
1644307390000|2022-02-08 08:03:10|104.75|102.55|104.99|102.79|105.17|102.97|104.75|102.55|0
1644307400000|2022-02-08 08:03:20|104.93|102.73|105.05|102.85|105.05|102.85|104.93|102.73|0
1644307410000|2022-02-08 08:03:30|105.59|103.39|105.66|103.46|105.66|103.46|105.35|103.15|0
1644307420000|2022-02-08 08:03:40|105.47|103.27|105.41|103.21|105.47|103.27|105.29|103.09|0
1644307430000|2022-02-08 08:03:50|105.29|103.09|105.53|103.33|105.53|103.33|105.29|103.09|0
1644307440000|2022-02-08 08:04:00|105.41|103.21|105.17|102.97|105.41|103.21|105.17|102.97|0
1644307450000|2022-02-08 08:04:10|104.93|102.73|105.29|103.09|105.29|103.09|104.93|102.73|0
1644307460000|2022-02-08 08:04:20|105.17|102.97|105.17|102.97|105.23|103.03|105.17|102.97|0
1644307470000|2022-02-08 08:04:30|105.23|103.03|105.29|103.09|105.53|103.33|105.23|103.03|0
1644307480000|2022-02-08 08:04:40|105.41|103.21|105.53|103.33|105.53|103.33|105.41|103.21|0
1644307490000|2022-02-08 08:04:50|105.41|103.21|105.41|103.21|105.47|103.27|105.41|103.21|0
1644307500000|2022-02-08 08:05:00|104.85|103.05|105.09|103.29|105.09|103.29|104.73|102.93|0
1644307510000|2022-02-08 08:05:10|105.21|103.41|105.09|103.29|105.21|103.41|105.09|103.29|0
1644307520000|2022-02-08 08:05:20|104.73|102.93|104.49|102.69|104.73|102.93|104.43|102.63|0
1644307530000|2022-02-08 08:05:30|104.61|102.81|104.37|102.57|104.61|102.81|104.37|102.57|0
1644307540000|2022-02-08 08:05:40|104.49|102.69|105.09|103.29|105.09|103.29|104.49|102.69|0
1644307550000|2022-02-08 08:05:50|105.21|103.41|104.79|102.99|105.21|103.41|104.79|102.99|0
1644307560000|2022-02-08 08:06:00|104.97|103.17|105.15|103.35|105.15|103.35|104.73|102.93|0
1644307570000|2022-02-08 08:06:10|104.97|103.17|105.09|103.29|105.15|103.35|104.97|103.17|0
1644307580000|2022-02-08 08:06:20|105.03|103.23|105.15|103.35|105.21|103.41|105.03|103.23|0
1644307590000|2022-02-08 08:06:30|105.03|103.23|105.15|103.35|105.21|103.41|105.03|103.23|0
1644307600000|2022-02-08 08:06:40|105.21|103.41|105.15|103.35|105.21|103.41|105.15|103.35|0
1644307610000|2022-02-08 08:06:50|105.21|103.41|105.27|103.47|105.33|103.53|105.21|103.41|0
1644307620000|2022-02-08 08:07:00|105.21|103.41|105.27|103.47|105.27|103.47|105.21|103.41|0
1644307630000|2022-02-08 08:07:10|105.21|103.41|104.13|102.33|105.21|103.41|104.13|102.33|0
1644307640000|2022-02-08 08:07:20|103.94|102.14|104.3|102.5|104.3|102.5|103.94|102.14|0
1644307650000|2022-02-08 08:07:30|104.37|102.57|104.54|102.74|104.54|102.74|104.25|102.45|0
1644307660000|2022-02-08 08:07:40|104.85|103.05|104.37|102.57|104.85|103.05|104.37|102.57|0
1644307670000|2022-02-08 08:07:50|104.49|102.69|104.18|102.38|104.49|102.69|104.18|102.38|0
1644307680000|2022-02-08 08:08:00|104.37|102.57|104.49|102.69|104.73|102.93|104.37|102.57|0
1644307690000|2022-02-08 08:08:10|104.37|102.57|104.3|102.5|104.49|102.69|104.25|102.45|0
1644307700000|2022-02-08 08:08:20|104.13|102.33|104.37|102.57|104.37|102.57|104.13|102.33|0
1644307710000|2022-02-08 08:08:30|104.18|102.38|104.25|102.45|104.3|102.5|104.13|102.33|0
1644307720000|2022-02-08 08:08:40|104.01|102.21|104.01|102.21|104.13|102.33|104.01|102.21|0
1644307730000|2022-02-08 08:08:50|103.89|102.09|104.01|102.21|104.06|102.26|103.89|102.09|0
1644307740000|2022-02-08 08:09:00|104.13|102.33|104.01|102.21|104.25|102.45|104.01|102.21|0
1644307750000|2022-02-08 08:09:10|104.49|102.69|104.61|102.81|104.61|102.81|104.49|102.69|0
1644307760000|2022-02-08 08:09:20|104.49|102.69|104.66|102.86|104.66|102.86|104.49|102.69|0
1644307770000|2022-02-08 08:09:30|104.78|102.98|104.48|102.68|104.85|103.05|104.24|102.44|0
1644307780000|2022-02-08 08:09:40|104.6|102.8|104.06|102.26|104.6|102.8|104.06|102.26|0
1644307790000|2022-02-08 08:09:50|104.12|102.32|104.12|102.32|104.36|102.56|104.12|102.32|0
1644307800000|2022-02-08 08:10:00|104.36|102.56|104.66|102.86|104.66|102.86|104.24|102.44|0
1644307810000|2022-02-08 08:10:10|104.72|102.92|104.85|103.05|104.85|103.05|104.66|102.86|0
1644307820000|2022-02-08 08:10:20|105.02|103.22|105.33|103.53|105.33|103.53|105.02|103.22|0
1644307830000|2022-02-08 08:10:30|105.69|103.89|105.57|103.77|105.69|103.89|105.57|103.77|0
1644307840000|2022-02-08 08:10:40|105.45|103.65|105.45|103.65|105.57|103.77|105.45|103.65|0
1644307850000|2022-02-08 08:10:50|105.38|103.58|105.45|103.65|105.45|103.65|105.38|103.58|0
1644307860000|2022-02-08 08:11:00|105.57|103.77|105.69|103.89|105.75|103.95|105.57|103.77|0
1644307870000|2022-02-08 08:11:10|105.57|103.77|105.21|103.41|105.57|103.77|105.21|103.41|0
1644307880000|2022-02-08 08:11:20|105.33|103.53|105.21|103.41|105.57|103.77|105.21|103.41|0
1644307890000|2022-02-08 08:11:30|105.33|103.53|105.33|103.53|105.38|103.58|105.21|103.41|0
1644307900000|2022-02-08 08:11:40|105.21|103.41|105.02|103.22|105.21|103.41|105.02|103.22|0
1644307910000|2022-02-08 08:11:50|105.08|103.28|104.96|103.16|105.08|103.28|104.96|103.16|0
1644307920000|2022-02-08 08:12:00|105.08|103.28|105.45|103.65|105.57|103.77|105.08|103.28|0
1644307930000|2022-02-08 08:12:10|105.57|103.77|105.81|104.01|105.81|104.01|105.57|103.77|0
1644307940000|2022-02-08 08:12:20|105.69|103.89|105.69|103.89|105.69|103.89|105.57|103.77|0
1644307950000|2022-02-08 08:12:30|105.57|103.77|105.62|103.82|105.62|103.82|105.33|103.53|0
1644307960000|2022-02-08 08:12:40|105.57|103.77|105.81|104.01|105.81|104.01|105.57|103.77|0
1644307970000|2022-02-08 08:12:50|105.57|103.77|105.57|103.77|105.69|103.89|105.57|103.77|0
1644307980000|2022-02-08 08:13:00|105.69|103.89|105.87|104.07|105.93|104.13|105.69|103.89|0
1644307990000|2022-02-08 08:13:10|105.93|104.13|105.87|104.07|105.93|104.13|105.87|104.07|0
1644308000000|2022-02-08 08:13:20|105.81|104.01|105.57|103.77|105.81|104.01|105.45|103.65|0
1644308010000|2022-02-08 08:13:30|105.45|103.65|105.57|103.77|105.62|103.82|105.45|103.65|0
1644308020000|2022-02-08 08:13:40|105.5|103.7|105.81|104.01|105.81|104.01|105.5|103.7|0
1644308030000|2022-02-08 08:13:50|105.69|103.89|105.69|103.89|105.81|104.01|105.69|103.89|0
1644308040000|2022-02-08 08:14:00|105.81|104.01|105.81|104.01|105.87|104.07|105.81|104.01|0
1644308050000|2022-02-08 08:14:10|105.74|103.94|106.17|104.37|106.17|104.37|105.74|103.94|0
1644308060000|2022-02-08 08:14:20|106.05|104.25|106.05|104.25|106.11|104.31|106.05|104.25|0
1644308070000|2022-02-08 08:14:30|106.11|104.31|106.05|104.25|106.17|104.37|106.05|104.25|0
1644308080000|2022-02-08 08:14:40|106.17|104.37|106.17|104.37|106.17|104.37|106.17|104.37|0
1644308090000|2022-02-08 08:14:50|106.11|104.31|106.29|104.49|106.29|104.49|106.11|104.31|0
1644308100000|2022-02-08 08:15:00|106.11|104.31|106.17|104.37|106.17|104.37|106.11|104.31|0
1644308110000|2022-02-08 08:15:10|105.93|104.13|105.74|103.94|105.93|104.13|105.69|103.89|0
1644308120000|2022-02-08 08:15:20|105.81|104.01|105.86|104.06|105.86|104.06|105.74|103.94|0
1644308130000|2022-02-08 08:15:30|105.81|104.01|105.74|103.94|105.81|104.01|105.74|103.94|0
1644308140000|2022-02-08 08:15:40|105.56|103.76|105.81|104.01|105.93|104.13|105.56|103.76|0
1644308150000|2022-02-08 08:15:50|105.74|103.94|105.68|103.88|105.74|103.94|105.62|103.82|0
1644308160000|2022-02-08 08:16:00|105.74|103.94|105.56|103.76|105.74|103.94|105.32|103.52|0
1644308170000|2022-02-08 08:16:10|105.81|104.01|106.56|104.76|106.56|104.76|105.81|104.01|0
1644308180000|2022-02-08 08:16:20|106.38|104.58|106.23|104.43|106.38|104.58|106.05|104.25|0
1644308190000|2022-02-08 08:16:30|106.35|104.55|106.17|104.37|106.35|104.55|106.17|104.37|0
1644308200000|2022-02-08 08:16:40|106.11|104.31|106.17|104.37|106.17|104.37|106.05|104.25|0
1644308210000|2022-02-08 08:16:50|106.29|104.49|106.29|104.49|106.35|104.55|106.29|104.49|0
1644308220000|2022-02-08 08:17:00|106.41|104.61|106.41|104.61|106.41|104.61|106.41|104.61|0
1644308230000|2022-02-08 08:17:10|106.53|104.73|106.78|104.98|106.9|105.1|106.53|104.73|0
1644308240000|2022-02-08 08:17:20|106.65|104.85|106.78|104.98|106.78|104.98|106.59|104.79|0
1644308250000|2022-02-08 08:17:30|106.71|104.91|106.53|104.73|106.71|104.91|106.53|104.73|0
1644308260000|2022-02-08 08:17:40|106.41|104.61|106.53|104.73|106.59|104.79|106.41|104.61|0
1644308270000|2022-02-08 08:17:50|106.41|104.61|106.53|104.73|106.53|104.73|106.41|104.61|0
1644308280000|2022-02-08 08:18:00|106.41|104.61|106.65|104.85|106.65|104.85|106.41|104.61|0
1644308290000|2022-02-08 08:18:10|106.53|104.73|106.17|104.37|106.53|104.73|106.17|104.37|0
1644308310000|2022-02-08 08:18:30|106.05|104.25|105.68|103.88|106.05|104.25|105.62|103.82|0
1644308320000|2022-02-08 08:18:40|105.8|104|105.92|104.12|106.05|104.25|105.8|104|0
1644308330000|2022-02-08 08:18:50|105.86|104.06|105.8|104|105.92|104.12|105.8|104|0
1644308340000|2022-02-08 08:19:00|105.98|104.18|105.8|104|105.98|104.18|105.8|104|0
1644308350000|2022-02-08 08:19:10|105.92|104.12|105.8|104|105.92|104.12|105.56|103.76|0
1644308360000|2022-02-08 08:19:20|105.86|104.06|105.8|104|105.86|104.06|105.8|104|0
1644308370000|2022-02-08 08:19:30|105.92|104.12|106.04|104.24|106.17|104.37|105.92|104.12|0
1644308380000|2022-02-08 08:19:40|106.29|104.49|106.17|104.37|106.29|104.49|106.17|104.37|0
1644308390000|2022-02-08 08:19:50|106.1|104.3|105.92|104.12|106.1|104.3|105.92|104.12|0
1644308400000|2022-02-08 08:20:00|106.04|104.24|106.41|104.61|106.41|104.61|106.04|104.24|0
1644308410000|2022-02-08 08:20:10|106.53|104.73|106.41|104.61|106.53|104.73|106.34|104.54|0
1644308420000|2022-02-08 08:20:20|106.65|104.85|106.47|104.67|106.65|104.85|106.41|104.61|0
1644308430000|2022-02-08 08:20:30|106.53|104.73|106.65|104.85|106.65|104.85|106.53|104.73|0
1644308440000|2022-02-08 08:20:40|106.83|105.03|106.65|104.85|106.83|105.03|106.65|104.85|0
1644308450000|2022-02-08 08:20:50|106.77|104.97|106.89|105.09|106.89|105.09|106.77|104.97|0
1644308460000|2022-02-08 08:21:00|106.77|104.97|106.65|104.85|106.83|105.03|106.65|104.85|0
1644308470000|2022-02-08 08:21:10|106.77|104.97|106.89|105.09|106.89|105.09|106.65|104.85|0
1644308480000|2022-02-08 08:21:20|106.83|105.03|106.83|105.03|106.89|105.09|106.77|104.97|0
1644308490000|2022-02-08 08:21:30|106.77|104.97|107.02|105.22|107.02|105.22|106.77|104.97|0
1644308500000|2022-02-08 08:21:40|106.89|105.09|106.89|105.09|107.02|105.22|106.89|105.09|0
1644308510000|2022-02-08 08:21:50|107.02|105.22|107.01|105.21|107.02|105.22|107.01|105.21|0
1644308520000|2022-02-08 08:22:00|106.65|104.85|106.77|104.97|106.77|104.97|106.65|104.85|0
1644308530000|2022-02-08 08:22:10|106.89|105.09|107.14|105.34|107.14|105.34|106.89|105.09|0
1644308540000|2022-02-08 08:22:20|107.01|105.21|107.01|105.21|107.01|105.21|107.01|105.21|0
1644308550000|2022-02-08 08:22:30|106.89|105.09|106.83|105.03|106.89|105.09|106.65|104.85|0
1644308560000|2022-02-08 08:22:40|106.77|104.97|106.65|104.85|106.89|105.09|106.65|104.85|0
1644308570000|2022-02-08 08:22:50|106.77|104.97|106.83|105.03|106.83|105.03|106.65|104.85|0
1644308580000|2022-02-08 08:23:00|107.01|105.21|107.38|105.58|107.38|105.58|107.01|105.21|0
1644308590000|2022-02-08 08:23:10|107.5|105.7|107.38|105.58|107.5|105.7|107.38|105.58|0
1644308600000|2022-02-08 08:23:20|107.44|105.64|108.17|106.37|108.17|106.37|107.44|105.64|0
1644308610000|2022-02-08 08:23:30|108.36|106.56|108.48|106.68|108.48|106.68|108.36|106.56|0
1644308620000|2022-02-08 08:23:40|108.36|106.56|108.24|106.44|108.54|106.74|108.24|106.44|0
1644308630000|2022-02-08 08:23:50|108.36|106.56|108.36|106.56|108.36|106.56|108.36|106.56|0
1644308640000|2022-02-08 08:24:00|108.24|106.44|108.24|106.44|108.36|106.56|108.11|106.31|0
1644308650000|2022-02-08 08:24:10|108.48|106.68|108.3|106.5|108.48|106.68|108.3|106.5|0
1644308660000|2022-02-08 08:24:20|108.24|106.44|108.17|106.37|108.36|106.56|108.17|106.37|0
1644308670000|2022-02-08 08:24:30|108.05|106.25|107.8|106|108.11|106.31|107.8|106|0
1644308680000|2022-02-08 08:24:40|107.87|106.07|107.93|106.13|107.93|106.13|107.8|106|0
1644308690000|2022-02-08 08:24:50|107.87|106.07|107.87|106.07|107.99|106.19|107.75|105.95|0
1644308700000|2022-02-08 08:25:00|107.75|105.95|107.56|105.76|107.75|105.95|107.56|105.76|0
1644308710000|2022-02-08 08:25:10|107.44|105.64|107.62|105.82|107.62|105.82|107.44|105.64|0
1644308720000|2022-02-08 08:25:20|107.75|105.95|107.93|106.13|107.93|106.13|107.75|105.95|0
1644308730000|2022-02-08 08:25:30|107.87|106.07|108.11|106.31|108.11|106.31|107.87|106.07|0
1644308740000|2022-02-08 08:25:40|108.24|106.44|108.29|106.49|108.29|106.49|108.24|106.44|0
1644308750000|2022-02-08 08:25:50|108.24|106.44|108.48|106.68|108.48|106.68|108.24|106.44|0
1644308760000|2022-02-08 08:26:00|108.54|106.74|108.11|106.31|108.54|106.74|108.11|106.31|0
1644308770000|2022-02-08 08:26:10|107.99|106.19|107.38|105.58|107.99|106.19|107.38|105.58|0
1644308780000|2022-02-08 08:26:20|107.25|105.45|107.25|105.45|107.25|105.45|107.25|105.45|0
1644308790000|2022-02-08 08:26:30|107.38|105.58|107.44|105.64|107.44|105.64|107.38|105.58|0
1644308800000|2022-02-08 08:26:40|107.25|105.45|107.38|105.58|107.38|105.58|107.25|105.45|0
1644308810000|2022-02-08 08:26:50|107.43|105.63|107.07|105.27|107.43|105.63|107.07|105.27|0
1644308820000|2022-02-08 08:27:00|107.19|105.39|107.07|105.27|107.19|105.39|107.01|105.21|0
1644308830000|2022-02-08 08:27:10|107.13|105.33|107.25|105.45|107.25|105.45|107.13|105.33|0
1644308840000|2022-02-08 08:27:20|107.13|105.33|107.25|105.45|107.25|105.45|107.13|105.33|0
1644308850000|2022-02-08 08:27:30|107.31|105.51|108.05|106.25|108.05|106.25|107.31|105.51|0
1644308860000|2022-02-08 08:27:40|108.23|106.43|108.48|106.68|108.48|106.68|108.23|106.43|0
1644308870000|2022-02-08 08:27:50|108.42|106.62|108.42|106.62|108.42|106.62|108.42|106.62|0
1644308880000|2022-02-08 08:28:00|108.48|106.68|108.23|106.43|108.48|106.68|108.23|106.43|0
1644308890000|2022-02-08 08:28:10|108.36|106.56|108.17|106.37|108.36|106.56|108.17|106.37|0
1644308900000|2022-02-08 08:28:20|108.11|106.31|108.11|106.31|108.23|106.43|108.11|106.31|0
1644308910000|2022-02-08 08:28:30|107.99|106.19|107.86|106.06|107.99|106.19|107.86|106.06|0
1644308920000|2022-02-08 08:28:40|107.92|106.12|107.74|105.94|107.99|106.19|107.74|105.94|0
1644308930000|2022-02-08 08:28:50|107.68|105.88|107.74|105.94|107.74|105.94|107.68|105.88|0
1644308940000|2022-02-08 08:29:00|108.05|106.25|108.23|106.43|108.23|106.43|107.92|106.12|0
1644308950000|2022-02-08 08:29:10|108.11|106.31|108.11|106.31|108.11|106.31|108.11|106.31|0
1644308960000|2022-02-08 08:29:20|108.05|106.25|108.17|106.37|108.17|106.37|107.99|106.19|0
1644308970000|2022-02-08 08:29:30|108.35|106.55|108.23|106.43|108.48|106.68|108.23|106.43|0
1644308980000|2022-02-08 08:29:40|108.35|106.55|108.35|106.55|108.48|106.68|108.35|106.55|0
1644308990000|2022-02-08 08:29:50|108.41|106.61|108.6|106.8|108.6|106.8|108.41|106.61|0
1644309000000|2022-02-08 08:30:00|108.54|106.74|108.48|106.68|108.6|106.8|108.48|106.68|0
1644309010000|2022-02-08 08:30:10|108.6|106.8|108.6|106.8|108.6|106.8|108.54|106.74|0
1644309020000|2022-02-08 08:30:20|108.72|106.92|108.72|106.92|108.78|106.98|108.72|106.92|0
1644309030000|2022-02-08 08:30:30|108.6|106.8|108.72|106.92|108.72|106.92|108.6|106.8|0
1644309040000|2022-02-08 08:30:40|108.85|107.05|109.22|107.42|109.22|107.42|108.85|107.05|0
1644309050000|2022-02-08 08:30:50|109.34|107.54|109.46|107.66|109.46|107.66|109.22|107.42|0
1644309060000|2022-02-08 08:31:00|109.4|107.6|109.4|107.6|109.4|107.6|109.22|107.42|0
1644309070000|2022-02-08 08:31:10|109.22|107.42|108.97|107.17|109.22|107.42|108.97|107.17|0
1644309080000|2022-02-08 08:31:20|108.85|107.05|108.78|106.98|108.85|107.05|108.78|106.98|0
1644309090000|2022-02-08 08:31:30|108.66|106.86|108.72|106.92|108.72|106.92|108.66|106.86|0
1644309100000|2022-02-08 08:31:40|108.6|106.8|108.72|106.92|108.72|106.92|108.6|106.8|0
1644309110000|2022-02-08 08:31:50|108.48|106.68|108.11|106.31|108.48|106.68|108.11|106.31|0
1644309120000|2022-02-08 08:32:00|108.16|106.36|108.16|106.36|108.16|106.36|108.16|106.36|0
1644309130000|2022-02-08 08:32:10|108.23|106.43|108.23|106.43|108.23|106.43|108.11|106.31|0
1644309140000|2022-02-08 08:32:20|108.11|106.31|108.16|106.36|108.16|106.36|108.11|106.31|0
1644309150000|2022-02-08 08:32:30|108.23|106.43|108.47|106.67|108.47|106.67|108.23|106.43|0
1644309160000|2022-02-08 08:32:40|108.35|106.55|108.41|106.61|108.41|106.61|108.35|106.55|0
1644309170000|2022-02-08 08:32:50|108.47|106.67|108.6|106.8|108.84|107.04|108.47|106.67|0
1644309180000|2022-02-08 08:33:00|108.66|106.86|108.72|106.92|108.72|106.92|108.66|106.86|0
1644309200000|2022-02-08 08:33:20|108.6|106.8|108.66|106.86|108.84|107.04|108.6|106.8|0
1644309210000|2022-02-08 08:33:30|108.84|107.04|108.72|106.92|108.84|107.04|108.72|106.92|0
1644309220000|2022-02-08 08:33:40|108.84|107.04|108.35|106.55|108.84|107.04|108.35|106.55|0
1644309230000|2022-02-08 08:33:50|108.16|106.36|108.23|106.43|108.35|106.55|108.16|106.36|0
1644309240000|2022-02-08 08:34:00|108.16|106.36|108.29|106.49|108.29|106.49|108.1|106.3|0
1644309250000|2022-02-08 08:34:10|108.23|106.43|107.86|106.06|108.23|106.43|107.86|106.06|0
1644309260000|2022-02-08 08:34:20|107.98|106.18|107.61|105.81|107.98|106.18|107.61|105.81|0
1644309270000|2022-02-08 08:34:30|107.74|105.94|107.86|106.06|107.86|106.06|107.74|105.94|0
1644309280000|2022-02-08 08:34:40|107.98|106.18|107.98|106.18|107.98|106.18|107.86|106.06|0
1644309290000|2022-02-08 08:34:50|107.86|106.06|107.92|106.12|107.92|106.12|107.86|106.06|0
1644309300000|2022-02-08 08:35:00|107.86|106.06|107.12|105.32|107.86|106.06|107.12|105.32|0
1644309310000|2022-02-08 08:35:10|107.25|105.45|107.55|105.75|107.55|105.75|107.25|105.45|0
1644309320000|2022-02-08 08:35:20|107.43|105.63|107.37|105.57|107.43|105.63|107.37|105.57|0
1644309330000|2022-02-08 08:35:30|107.3|105.5|107.43|105.63|107.49|105.69|107.3|105.5|0
1644309340000|2022-02-08 08:35:40|107.37|105.57|107.55|105.75|107.55|105.75|107.37|105.57|0
1644309350000|2022-02-08 08:35:50|107.61|105.81|108.04|106.24|108.04|106.24|107.61|105.81|0
1644309360000|2022-02-08 08:36:00|108.16|106.36|108.35|106.55|108.35|106.55|108.1|106.3|0
1644309370000|2022-02-08 08:36:10|108.47|106.67|108.84|107.04|108.84|107.04|108.47|106.67|0
1644309380000|2022-02-08 08:36:20|108.96|107.16|108.9|107.1|109.02|107.22|108.9|107.1|0
1644309390000|2022-02-08 08:36:30|108.84|107.04|108.78|106.98|108.84|107.04|108.72|106.92|0
1644309400000|2022-02-08 08:36:40|108.84|107.04|108.84|107.04|108.84|107.04|108.84|107.04|0
1644309410000|2022-02-08 08:36:50|108.72|106.92|108.96|107.16|108.96|107.16|108.72|106.92|0
1644309420000|2022-02-08 08:37:00|109.02|107.22|108.96|107.16|109.09|107.29|108.96|107.16|0
1644309440000|2022-02-08 08:37:20|109.09|107.29|108.72|106.92|109.09|107.29|108.72|106.92|0
1644309450000|2022-02-08 08:37:30|108.96|107.16|108.96|107.16|108.96|107.16|108.9|107.1|0
1644309460000|2022-02-08 08:37:40|109.21|107.41|109.14|107.34|109.21|107.41|109.14|107.34|0
1644309470000|2022-02-08 08:37:50|109.33|107.53|109.33|107.53|109.33|107.53|109.21|107.41|0
1644309480000|2022-02-08 08:38:00|109.46|107.66|109.46|107.66|109.46|107.66|109.46|107.66|0
1644309490000|2022-02-08 08:38:10|109.27|107.47|109.21|107.41|109.27|107.47|109.21|107.41|0
1644309500000|2022-02-08 08:38:20|109.02|107.22|108.96|107.16|109.08|107.28|108.96|107.16|0
1644309510000|2022-02-08 08:38:30|108.65|106.85|108.71|106.91|108.71|106.91|108.65|106.85|0
1644309520000|2022-02-08 08:38:40|108.59|106.79|108.71|106.91|108.71|106.91|108.59|106.79|0
1644309530000|2022-02-08 08:38:50|108.59|106.79|108.84|107.04|108.84|107.04|108.59|106.79|0
1644309540000|2022-02-08 08:39:00|108.71|106.91|108.77|106.97|108.77|106.97|108.71|106.91|0
1644309550000|2022-02-08 08:39:10|108.59|106.79|108.53|106.73|108.65|106.85|108.53|106.73|0
1644309560000|2022-02-08 08:39:20|108.47|106.67|108.16|106.36|108.47|106.67|108.1|106.3|0
1644309570000|2022-02-08 08:39:30|108.1|106.3|107.98|106.18|108.1|106.3|107.98|106.18|0
1644309580000|2022-02-08 08:39:40|108.16|106.36|108.4|106.6|108.4|106.6|108.16|106.36|0
1644309590000|2022-02-08 08:39:50|108.47|106.67|108.71|106.91|108.71|106.91|108.47|106.67|0
1644309600000|2022-02-08 08:40:00|108.65|106.85|108.71|106.91|108.77|106.97|108.59|106.79|0
1644309610000|2022-02-08 08:40:10|108.84|107.04|108.96|107.16|108.96|107.16|108.84|107.04|0
1644309620000|2022-02-08 08:40:20|108.89|107.09|108.96|107.16|108.96|107.16|108.89|107.09|0
1644309630000|2022-02-08 08:40:30|109.08|107.28|109.21|107.41|109.21|107.41|109.08|107.28|0
1644309640000|2022-02-08 08:40:40|109.33|107.53|109.21|107.41|109.33|107.53|109.21|107.41|0
1644309650000|2022-02-08 08:40:50|109.33|107.53|109.33|107.53|109.33|107.53|109.33|107.53|0
1644309660000|2022-02-08 08:41:00|109.39|107.59|109.14|107.34|109.39|107.59|108.96|107.16|0
1644309670000|2022-02-08 08:41:10|108.77|106.97|108.28|106.48|108.77|106.97|108.28|106.48|0
1644309680000|2022-02-08 08:41:20|108.34|106.54|108.28|106.48|108.34|106.54|108.16|106.36|0
1644309690000|2022-02-08 08:41:30|108.16|106.36|108.1|106.3|108.16|106.36|108.03|106.23|0
1644309700000|2022-02-08 08:41:40|107.97|106.17|107.73|105.93|108.03|106.23|107.73|105.93|0
1644309710000|2022-02-08 08:41:50|107.61|105.81|107.48|105.68|107.66|105.86|107.48|105.68|0
1644309720000|2022-02-08 08:42:00|107.61|105.81|107.85|106.05|107.85|106.05|107.61|105.81|0
1644309730000|2022-02-08 08:42:10|107.97|106.17|107.91|106.11|107.97|106.17|107.91|106.11|0
1644309740000|2022-02-08 08:42:20|107.73|105.93|107.6|105.8|107.73|105.93|107.48|105.68|0
1644309750000|2022-02-08 08:42:30|107.48|105.68|107.48|105.68|107.48|105.68|107.36|105.56|0
1644309760000|2022-02-08 08:42:40|107.66|105.86|107.6|105.8|107.66|105.86|107.48|105.68|0
1644309770000|2022-02-08 08:42:50|107.54|105.74|107.48|105.68|107.54|105.74|107.48|105.68|0
1644309780000|2022-02-08 08:43:00|107.36|105.56|107.24|105.44|107.36|105.56|107.24|105.44|0
1644309790000|2022-02-08 08:43:10|107.3|105.5|106.87|105.07|107.3|105.5|106.87|105.07|0
1644309800000|2022-02-08 08:43:20|106.81|105.01|106.87|105.07|106.87|105.07|106.81|105.01|0
1644309810000|2022-02-08 08:43:30|106.99|105.19|106.75|104.95|106.99|105.19|106.75|104.95|0
1644309820000|2022-02-08 08:43:40|106.99|105.19|107.24|105.44|107.24|105.44|106.93|105.13|0
1644309830000|2022-02-08 08:43:50|107.36|105.56|107.36|105.56|107.36|105.56|107.24|105.44|0
1644309840000|2022-02-08 08:44:00|107.48|105.68|107.11|105.31|107.48|105.68|107.11|105.31|0
1644309850000|2022-02-08 08:44:10|107.24|105.44|107.29|105.49|107.29|105.49|107.17|105.37|0
1644309860000|2022-02-08 08:44:20|107.36|105.56|107.6|105.8|107.6|105.8|107.36|105.56|0
1644309870000|2022-02-08 08:44:30|107.73|105.93|107.78|105.98|107.78|105.98|107.73|105.93|0
1644309880000|2022-02-08 08:44:40|107.72|105.92|107.66|105.86|107.72|105.92|107.54|105.74|0
1644309890000|2022-02-08 08:44:50|107.6|105.8|106.99|105.19|107.6|105.8|106.99|105.19|0
1644309900000|2022-02-08 08:45:00|106.93|105.13|107.24|105.44|107.24|105.44|106.93|105.13|0
1644309910000|2022-02-08 08:45:10|107.42|105.62|107.6|105.8|107.6|105.8|107.42|105.62|0
1644309920000|2022-02-08 08:45:20|107.72|105.92|107.72|105.92|107.72|105.92|107.72|105.92|0
1644309930000|2022-02-08 08:45:30|107.66|105.86|107.36|105.56|107.66|105.86|107.36|105.56|0
1644309940000|2022-02-08 08:45:40|107.42|105.62|107.36|105.56|107.42|105.62|107.36|105.56|0
1644309950000|2022-02-08 08:45:50|107.29|105.49|107.23|105.43|107.29|105.49|107.23|105.43|0
1644309960000|2022-02-08 08:46:00|107.29|105.49|107.41|105.61|107.41|105.61|107.29|105.49|0
1644309970000|2022-02-08 08:46:10|107.54|105.74|107.54|105.74|107.54|105.74|107.48|105.68|0
1644309980000|2022-02-08 08:46:20|107.48|105.68|107.48|105.68|107.48|105.68|107.48|105.68|0
1644309990000|2022-02-08 08:46:30|107.36|105.56|107.36|105.56|107.36|105.56|107.36|105.56|0
1644310000000|2022-02-08 08:46:40|107.23|105.43|107.29|105.49|107.36|105.56|107.23|105.43|0
1644310010000|2022-02-08 08:46:50|107.36|105.56|107.48|105.68|107.48|105.68|107.36|105.56|0
1644310020000|2022-02-08 08:47:00|107.41|105.61|107.54|105.74|107.54|105.74|107.41|105.61|0
1644310030000|2022-02-08 08:47:10|107.78|105.98|108.21|106.41|108.21|106.41|107.78|105.98|0
1644310040000|2022-02-08 08:47:20|107.97|106.17|107.66|105.86|107.97|106.17|107.66|105.86|0
1644310050000|2022-02-08 08:47:30|107.72|105.92|107.35|105.55|107.72|105.92|107.35|105.55|0
1644310060000|2022-02-08 08:47:40|107.41|105.61|107.72|105.92|107.72|105.92|107.41|105.61|0
1644310070000|2022-02-08 08:47:50|107.84|106.04|107.97|106.17|108.21|106.41|107.84|106.04|0
1644310080000|2022-02-08 08:48:00|108.03|106.23|107.97|106.17|108.09|106.29|107.97|106.17|0
1644310090000|2022-02-08 08:48:10|108.03|106.23|107.84|106.04|108.09|106.29|107.84|106.04|0
1644310100000|2022-02-08 08:48:20|107.72|105.92|107.97|106.17|107.97|106.17|107.72|105.92|0
1644310110000|2022-02-08 08:48:30|107.72|105.92|107.97|106.17|107.97|106.17|107.72|105.92|0
1644310120000|2022-02-08 08:48:40|108.33|106.53|108.46|106.66|108.46|106.66|108.33|106.53|0
1644310130000|2022-02-08 08:48:50|108.33|106.53|108.33|106.53|108.39|106.59|108.33|106.53|0
1644310140000|2022-02-08 08:49:00|108.46|106.66|108.52|106.72|108.52|106.72|108.33|106.53|0
1644310150000|2022-02-08 08:49:10|108.58|106.78|108.95|107.15|108.95|107.15|108.58|106.78|0
1644310160000|2022-02-08 08:49:20|109.01|107.21|109.44|107.64|109.44|107.64|109.01|107.21|0
1644310170000|2022-02-08 08:49:30|109.5|107.7|109.63|107.83|109.63|107.83|109.5|107.7|0
1644310180000|2022-02-08 08:49:40|109.82|108.02|109.82|108.02|109.82|108.02|109.69|107.89|0
1644310190000|2022-02-08 08:49:50|109.94|108.14|110.06|108.26|110.06|108.26|109.94|108.14|0
1644310200000|2022-02-08 08:50:00|110|108.2|109.69|107.89|110|108.2|109.69|107.89|0
1644310210000|2022-02-08 08:50:10|109.81|108.01|109.94|108.14|110|108.2|109.81|108.01|0
1644310220000|2022-02-08 08:50:20|109.81|108.01|109.63|107.83|109.94|108.14|109.63|107.83|0
1644310230000|2022-02-08 08:50:30|109.69|107.89|109.63|107.83|109.69|107.89|109.63|107.83|0
1644310240000|2022-02-08 08:50:40|109.57|107.77|109.44|107.64|109.57|107.77|109.44|107.64|0
1644310250000|2022-02-08 08:50:50|109.2|107.4|109.01|107.21|109.2|107.4|109.01|107.21|0
1644310260000|2022-02-08 08:51:00|109.13|107.33|109.32|107.52|109.32|107.52|109.13|107.33|0
1644310270000|2022-02-08 08:51:10|109.44|107.64|109.38|107.58|109.44|107.64|109.38|107.58|0
1644310280000|2022-02-08 08:51:20|109.44|107.64|109.38|107.58|109.69|107.89|109.38|107.58|0
1644310290000|2022-02-08 08:51:30|109.19|107.39|109.32|107.52|109.32|107.52|109.19|107.39|0
1644310300000|2022-02-08 08:51:40|109.19|107.39|109.19|107.39|109.25|107.45|109.19|107.39|0
1644310310000|2022-02-08 08:51:50|109.25|107.45|109.07|107.27|109.25|107.45|109.07|107.27|0
1644310320000|2022-02-08 08:52:00|109.19|107.39|109.07|107.27|109.19|107.39|109.07|107.27|0
1644310330000|2022-02-08 08:52:10|109.01|107.21|109.07|107.27|109.07|107.27|109.01|107.21|0
1644310340000|2022-02-08 08:52:20|109.32|107.52|109.25|107.45|109.32|107.52|109.25|107.45|0
1644310350000|2022-02-08 08:52:30|109.13|107.33|109.25|107.45|109.25|107.45|109.13|107.33|0
1644310360000|2022-02-08 08:52:40|109.07|107.27|108.82|107.02|109.07|107.27|108.82|107.02|0
1644310370000|2022-02-08 08:52:50|109.07|107.27|108.88|107.08|109.07|107.27|108.82|107.02|0
1644310380000|2022-02-08 08:53:00|108.76|106.96|108.33|106.53|108.76|106.96|108.33|106.53|0
1644310390000|2022-02-08 08:53:10|108.39|106.59|108.7|106.9|108.7|106.9|108.39|106.59|0
1644310400000|2022-02-08 08:53:20|108.82|107.02|108.88|107.08|108.88|107.08|108.82|107.02|0
1644310410000|2022-02-08 08:53:30|108.7|106.9|108.21|106.41|108.7|106.9|108.14|106.34|0
1644310420000|2022-02-08 08:53:40|108.33|106.53|108.63|106.83|108.63|106.83|108.33|106.53|0
1644310430000|2022-02-08 08:53:50|108.58|106.78|108.51|106.71|108.58|106.78|108.45|106.65|0
1644310440000|2022-02-08 08:54:00|108.76|106.96|108.76|106.96|108.82|107.02|108.63|106.83|0
1644310450000|2022-02-08 08:54:10|108.88|107.08|109|107.2|109.07|107.27|108.88|107.08|0
1644310460000|2022-02-08 08:54:20|109.07|107.27|108.7|106.9|109.07|107.27|108.7|106.9|0
1644310470000|2022-02-08 08:54:30|108.57|106.77|108.51|106.71|108.57|106.77|108.51|106.71|0
1644310480000|2022-02-08 08:54:40|108.76|106.96|108.76|106.96|108.88|107.08|108.76|106.96|0
1644310490000|2022-02-08 08:54:50|108.88|107.08|108.7|106.9|108.88|107.08|108.7|106.9|0
1644310500000|2022-02-08 08:55:00|108.82|107.02|108.7|106.9|108.82|107.02|108.7|106.9|0
1644310510000|2022-02-08 08:55:10|108.82|107.02|109|107.2|109|107.2|108.82|107.02|0
1644310520000|2022-02-08 08:55:20|108.94|107.14|108.94|107.14|108.94|107.14|108.82|107.02|0
1644310530000|2022-02-08 08:55:30|108.82|107.02|108.94|107.14|108.94|107.14|108.82|107.02|0
1644310540000|2022-02-08 08:55:40|109.07|107.27|109.19|107.39|109.19|107.39|109.07|107.27|0
1644310550000|2022-02-08 08:55:50|109.25|107.45|109.07|107.27|109.25|107.45|109.07|107.27|0
1644310560000|2022-02-08 08:56:00|109|107.2|109.19|107.39|109.19|107.39|109|107.2|0
1644310570000|2022-02-08 08:56:10|109.31|107.51|109.37|107.57|109.37|107.57|109.19|107.39|0
1644310580000|2022-02-08 08:56:20|109.25|107.45|109.25|107.45|109.25|107.45|109.25|107.45|0
1644310600000|2022-02-08 08:56:40|109.31|107.51|109.19|107.39|109.31|107.51|109.07|107.27|0
1644310610000|2022-02-08 08:56:50|109.31|107.51|109.19|107.39|109.31|107.51|109.19|107.39|0
1644310620000|2022-02-08 08:57:00|109.12|107.32|109.07|107.27|109.12|107.32|109.07|107.27|0
1644310630000|2022-02-08 08:57:10|108.69|106.89|108.33|106.53|108.82|107.02|108.33|106.53|0
1644310640000|2022-02-08 08:57:20|108.38|106.58|108.51|106.71|108.51|106.71|108.38|106.58|0
1644310650000|2022-02-08 08:57:30|108.45|106.65|108.69|106.89|108.69|106.89|108.45|106.65|0
1644310660000|2022-02-08 08:57:40|108.75|106.95|108.75|106.95|108.82|107.02|108.69|106.89|0
1644310670000|2022-02-08 08:57:50|108.82|107.02|108.75|106.95|108.82|107.02|108.75|106.95|0
1644310680000|2022-02-08 08:58:00|108.51|106.71|108.57|106.77|108.57|106.77|108.45|106.65|0
1644310690000|2022-02-08 08:58:10|108.51|106.71|108.57|106.77|108.57|106.77|108.51|106.71|0
1644310700000|2022-02-08 08:58:20|108.63|106.83|108.45|106.65|108.63|106.83|108.45|106.65|0
1644310710000|2022-02-08 08:58:30|108.51|106.71|108.51|106.71|108.57|106.77|108.51|106.71|0
1644310720000|2022-02-08 08:58:40|108.57|106.77|108.51|106.71|108.57|106.77|108.45|106.65|0
1644310730000|2022-02-08 08:58:50|108.45|106.65|108.51|106.71|108.51|106.71|108.45|106.65|0
1644310740000|2022-02-08 08:59:00|108.45|106.65|107.89|106.09|108.45|106.65|107.89|106.09|0
1644310750000|2022-02-08 08:59:10|107.83|106.03|108.26|106.46|108.38|106.58|107.83|106.03|0
1644310760000|2022-02-08 08:59:20|108.2|106.4|108.14|106.34|108.2|106.4|108.08|106.28|0
1644310770000|2022-02-08 08:59:30|108.2|106.4|108.26|106.46|108.26|106.46|108.2|106.4|0
1644310780000|2022-02-08 08:59:40|108.2|106.4|108.14|106.34|108.2|106.4|108.14|106.34|0
1644310790000|2022-02-08 08:59:50|108.32|106.52|108.32|106.52|108.38|106.58|108.26|106.46|0
1644310800000|2022-02-08 09:00:00|108.26|106.46|108.57|106.77|108.57|106.77|108.2|106.4|0
1644310810000|2022-02-08 09:00:10|108.5|106.7|108.38|106.58|108.57|106.77|108.38|106.58|0
1644310820000|2022-02-08 09:00:20|108.5|106.7|108.5|106.7|108.5|106.7|108.5|106.7|0
1644310830000|2022-02-08 09:00:30|108.57|106.77|108.69|106.89|108.69|106.89|108.45|106.65|0
1644310840000|2022-02-08 09:00:40|108.57|106.77|108.57|106.77|108.57|106.77|108.57|106.77|0
1644310850000|2022-02-08 09:00:50|108.69|106.89|109.31|107.51|109.31|107.51|108.69|106.89|0
1644310860000|2022-02-08 09:01:00|109.24|107.44|109.06|107.26|109.37|107.57|109.06|107.26|0
1644310870000|2022-02-08 09:01:10|109|107.2|109|107.2|109|107.2|108.94|107.14|0
1644310880000|2022-02-08 09:01:20|109.12|107.32|109.12|107.32|109.12|107.32|109.12|107.32|0
1644310890000|2022-02-08 09:01:30|108.94|107.14|108.87|107.07|108.94|107.14|108.87|107.07|0
1644310900000|2022-02-08 09:01:40|108.75|106.95|108.75|106.95|108.75|106.95|108.75|106.95|0
1644310910000|2022-02-08 09:01:50|108.81|107.01|108.87|107.07|108.87|107.07|108.75|106.95|0
1644310920000|2022-02-08 09:02:00|108.69|106.89|108.87|107.07|108.87|107.07|108.69|106.89|0
1644310930000|2022-02-08 09:02:10|108.81|107.01|108.87|107.07|108.87|107.07|108.75|106.95|0
1644310940000|2022-02-08 09:02:20|108.75|106.95|108.75|106.95|108.81|107.01|108.69|106.89|0
1644310950000|2022-02-08 09:02:30|108.81|107.01|108.75|106.95|108.81|107.01|108.75|106.95|0
1644310960000|2022-02-08 09:02:40|108.5|106.7|108.44|106.64|108.57|106.77|108.44|106.64|0
1644310970000|2022-02-08 09:02:50|108.57|106.77|108.57|106.77|108.57|106.77|108.44|106.64|0
1644310980000|2022-02-08 09:03:00|108.44|106.64|108.5|106.7|108.62|106.82|108.44|106.64|0
1644310990000|2022-02-08 09:03:10|108.57|106.77|108.57|106.77|108.57|106.77|108.57|106.77|0
1644311000000|2022-02-08 09:03:20|108.87|107.07|108.75|106.95|108.87|107.07|108.75|106.95|0
1644311010000|2022-02-08 09:03:30|108.69|106.89|108.81|107.01|108.87|107.07|108.69|106.89|0
1644311020000|2022-02-08 09:03:40|108.99|107.19|108.87|107.07|108.99|107.19|108.87|107.07|0
1644311030000|2022-02-08 09:03:50|108.93|107.13|108.87|107.07|108.93|107.13|108.87|107.07|0
1644311040000|2022-02-08 09:04:00|108.93|107.13|108.87|107.07|108.93|107.13|108.75|106.95|0
1644311050000|2022-02-08 09:04:10|108.93|107.13|108.87|107.07|108.93|107.13|108.87|107.07|0
1644311060000|2022-02-08 09:04:20|109.06|107.26|109.74|107.94|109.74|107.94|109.06|107.26|0
1644311070000|2022-02-08 09:04:30|109.8|108|109.92|108.12|109.92|108.12|109.8|108|0
1644311080000|2022-02-08 09:04:40|109.8|108|109.73|107.93|109.8|108|109.73|107.93|0
1644311090000|2022-02-08 09:04:50|109.92|108.12|109.92|108.12|109.92|108.12|109.86|108.06|0
1644311100000|2022-02-08 09:05:00|109.86|108.06|109.3|107.5|109.86|108.06|109.3|107.5|0
1644311110000|2022-02-08 09:05:10|109.18|107.38|108.93|107.13|109.18|107.38|108.93|107.13|0
1644311120000|2022-02-08 09:05:20|108.87|107.07|109.06|107.26|109.06|107.26|108.87|107.07|0
1644311130000|2022-02-08 09:05:30|109.12|107.32|109.18|107.38|109.18|107.38|109.06|107.26|0
1644311140000|2022-02-08 09:05:40|109.49|107.69|109.92|108.12|109.92|108.12|109.49|107.69|0
1644311150000|2022-02-08 09:05:50|110.23|108.43|110.17|108.37|110.23|108.43|110.11|108.31|0
1644311160000|2022-02-08 09:06:00|110.54|108.74|110.17|108.37|110.54|108.74|110.17|108.37|0
1644311170000|2022-02-08 09:06:10|110.11|108.31|110.05|108.25|110.17|108.37|110.05|108.25|0
1644311180000|2022-02-08 09:06:20|109.86|108.06|109.8|108|109.86|108.06|109.8|108|0
1644311190000|2022-02-08 09:06:30|109.73|107.93|109.73|107.93|109.73|107.93|109.67|107.87|0
1644311200000|2022-02-08 09:06:40|109.61|107.81|109.49|107.69|109.61|107.81|109.49|107.69|0
1644311210000|2022-02-08 09:06:50|109.55|107.75|109.36|107.56|109.55|107.75|109.36|107.56|0
1644311220000|2022-02-08 09:07:00|109.43|107.63|109.48|107.68|109.48|107.68|109.43|107.63|0
1644311230000|2022-02-08 09:07:10|109.3|107.5|109.3|107.5|109.43|107.63|109.3|107.5|0
1644311240000|2022-02-08 09:07:20|109.36|107.56|109.55|107.75|109.55|107.75|109.36|107.56|0
1644311250000|2022-02-08 09:07:30|109.48|107.68|109.55|107.75|109.55|107.75|109.48|107.68|0
1644311260000|2022-02-08 09:07:40|109.61|107.81|109.55|107.75|109.61|107.81|109.55|107.75|0
1644311270000|2022-02-08 09:07:50|109.36|107.56|109.48|107.68|109.48|107.68|109.36|107.56|0
1644311280000|2022-02-08 09:08:00|109.61|107.81|109.55|107.75|109.61|107.81|109.55|107.75|0
1644311290000|2022-02-08 09:08:10|109.48|107.68|109.55|107.75|109.67|107.87|109.48|107.68|0
1644311300000|2022-02-08 09:08:20|109.61|107.81|109.67|107.87|109.67|107.87|109.61|107.81|0
1644311310000|2022-02-08 09:08:30|109.73|107.93|109.67|107.87|109.8|108|109.61|107.81|0
1644311320000|2022-02-08 09:08:40|109.73|107.93|109.98|108.18|109.98|108.18|109.73|107.93|0
1644311330000|2022-02-08 09:08:50|110.23|108.43|110.17|108.37|110.23|108.43|110.17|108.37|0
1644311340000|2022-02-08 09:09:00|110.29|108.49|110.17|108.37|110.29|108.49|110.1|108.3|0
1644311350000|2022-02-08 09:09:10|110.1|108.3|110.23|108.43|110.23|108.43|110.1|108.3|0
1644311360000|2022-02-08 09:09:20|110.29|108.49|110.1|108.3|110.29|108.49|110.1|108.3|0
1644311380000|2022-02-08 09:09:40|109.92|108.12|109.92|108.12|109.92|108.12|109.92|108.12|0
1644311390000|2022-02-08 09:09:50|109.85|108.05|110.1|108.3|110.1|108.3|109.85|108.05|0
1644311400000|2022-02-08 09:10:00|110.17|108.37|109.98|108.18|110.17|108.37|109.98|108.18|0
1644311410000|2022-02-08 09:10:10|110.17|108.37|110.35|108.55|110.41|108.61|110.17|108.37|0
1644311420000|2022-02-08 09:10:20|110.29|108.49|110.29|108.49|110.29|108.49|110.17|108.37|0
1644311430000|2022-02-08 09:10:30|110.23|108.43|110.29|108.49|110.29|108.49|110.23|108.43|0
1644311440000|2022-02-08 09:10:40|110.23|108.43|110.17|108.37|110.23|108.43|110.17|108.37|0
1644311450000|2022-02-08 09:10:50|109.98|108.18|109.85|108.05|109.98|108.18|109.79|107.99|0
1644311460000|2022-02-08 09:11:00|109.79|107.99|109.79|107.99|109.79|107.99|109.79|107.99|0
1644311470000|2022-02-08 09:11:10|110.1|108.3|110.1|108.3|110.1|108.3|110.1|108.3|0
1644311480000|2022-02-08 09:11:20|110.17|108.37|109.92|108.12|110.17|108.37|109.79|107.99|0
1644311490000|2022-02-08 09:11:30|109.98|108.18|110.04|108.24|110.04|108.24|109.98|108.18|0
1644311500000|2022-02-08 09:11:40|110.16|108.36|109.92|108.12|110.16|108.36|109.92|108.12|0
1644311510000|2022-02-08 09:11:50|110.04|108.24|109.98|108.18|110.04|108.24|109.98|108.18|0
1644311520000|2022-02-08 09:12:00|109.92|108.12|109.85|108.05|109.92|108.12|109.85|108.05|0
1644311530000|2022-02-08 09:12:10|109.92|108.12|109.54|107.74|110.04|108.24|109.54|107.74|0
1644311540000|2022-02-08 09:12:20|109.6|107.8|109.73|107.93|109.79|107.99|109.6|107.8|0
1644311550000|2022-02-08 09:12:30|109.67|107.87|109.79|107.99|109.85|108.05|109.67|107.87|0
1644311560000|2022-02-08 09:12:40|109.67|107.87|109.54|107.74|109.73|107.93|109.54|107.74|0
1644311570000|2022-02-08 09:12:50|109.48|107.68|109.3|107.5|109.48|107.68|109.3|107.5|0
1644311580000|2022-02-08 09:13:00|109.17|107.37|109.17|107.37|109.3|107.5|109.17|107.37|0
1644311590000|2022-02-08 09:13:10|109.23|107.43|109.3|107.5|109.3|107.5|109.23|107.43|0
1644311610000|2022-02-08 09:13:30|109.42|107.62|109.54|107.74|109.67|107.87|109.42|107.62|0
1644311620000|2022-02-08 09:13:40|109.67|107.87|109.67|107.87|109.67|107.87|109.67|107.87|0
1644311630000|2022-02-08 09:13:50|109.6|107.8|109.67|107.87|109.67|107.87|109.6|107.8|0
1644311640000|2022-02-08 09:14:00|110.1|108.3|110.04|108.24|110.1|108.3|110.04|108.24|0
1644311650000|2022-02-08 09:14:10|110.16|108.36|110.04|108.24|110.16|108.36|110.04|108.24|0
1644311660000|2022-02-08 09:14:20|109.91|108.11|109.79|107.99|110.04|108.24|109.79|107.99|0
1644311670000|2022-02-08 09:14:30|109.85|108.05|109.48|107.68|109.85|108.05|109.48|107.68|0
1644311680000|2022-02-08 09:14:40|109.54|107.74|109.6|107.8|109.67|107.87|109.54|107.74|0
1644311690000|2022-02-08 09:14:50|109.67|107.87|109.54|107.74|109.67|107.87|109.54|107.74|0
1644311700000|2022-02-08 09:15:00|109.79|107.99|109.79|107.99|109.79|107.99|109.72|107.92|0
1644311710000|2022-02-08 09:15:10|109.91|108.11|109.91|108.11|109.91|108.11|109.91|108.11|0
1644311720000|2022-02-08 09:15:20|109.85|108.05|109.91|108.11|109.91|108.11|109.79|107.99|0
1644311730000|2022-02-08 09:15:30|110.16|108.36|110.16|108.36|110.16|108.36|110.04|108.24|0
1644311740000|2022-02-08 09:15:40|109.91|108.11|110.04|108.24|110.1|108.3|109.91|108.11|0
1644311750000|2022-02-08 09:15:50|110.1|108.3|110.28|108.48|110.28|108.48|110.1|108.3|0
1644311760000|2022-02-08 09:16:00|110.53|108.73|110.34|108.54|110.53|108.73|110.34|108.54|0
1644311770000|2022-02-08 09:16:10|110.41|108.61|110.47|108.67|110.47|108.67|110.41|108.61|0
1644311780000|2022-02-08 09:16:20|110.41|108.61|110.66|108.86|110.66|108.86|110.41|108.61|0
1644311790000|2022-02-08 09:16:30|110.53|108.73|110.53|108.73|110.53|108.73|110.47|108.67|0
1644311800000|2022-02-08 09:16:40|110.66|108.86|110.53|108.73|110.66|108.86|110.53|108.73|0
1644311810000|2022-02-08 09:16:50|110.66|108.86|110.66|108.86|110.66|108.86|110.53|108.73|0
1644311820000|2022-02-08 09:17:00|110.59|108.79|110.41|108.61|110.66|108.86|110.41|108.61|0
1644311830000|2022-02-08 09:17:10|110.47|108.67|110.47|108.67|110.47|108.67|110.47|108.67|0
1644311840000|2022-02-08 09:17:20|110.53|108.73|110.66|108.86|110.66|108.86|110.53|108.73|0
1644311850000|2022-02-08 09:17:30|110.78|108.98|110.53|108.73|110.78|108.98|110.53|108.73|0
1644311860000|2022-02-08 09:17:40|110.41|108.61|110.28|108.48|110.41|108.61|110.28|108.48|0
1644311870000|2022-02-08 09:17:50|110.41|108.61|110.53|108.73|110.53|108.73|110.41|108.61|0
1644311880000|2022-02-08 09:18:00|110.59|108.79|110.78|108.98|110.78|108.98|110.59|108.79|0
1644311890000|2022-02-08 09:18:10|110.66|108.86|110.9|109.1|110.9|109.1|110.66|108.86|0
1644311900000|2022-02-08 09:18:20|110.78|108.98|110.96|109.16|111.03|109.23|110.78|108.98|0
1644311910000|2022-02-08 09:18:30|111.15|109.35|111.15|109.35|111.15|109.35|111.15|109.35|0
1644311920000|2022-02-08 09:18:40|111.21|109.41|111.28|109.48|111.28|109.48|111.15|109.35|0
1644311930000|2022-02-08 09:18:50|111.53|109.73|110.9|109.1|111.53|109.73|110.9|109.1|0
1644311940000|2022-02-08 09:19:00|110.78|108.98|110.78|108.98|110.78|108.98|110.78|108.98|0
1644311950000|2022-02-08 09:19:10|110.9|109.1|110.9|109.1|110.9|109.1|110.9|109.1|0
1644311960000|2022-02-08 09:19:20|111.03|109.23|110.96|109.16|111.03|109.23|110.96|109.16|0
1644311970000|2022-02-08 09:19:30|110.9|109.1|110.9|109.1|111.03|109.23|110.9|109.1|0
1644311980000|2022-02-08 09:19:40|111.03|109.23|111.03|109.23|111.03|109.23|111.03|109.23|0
1644311990000|2022-02-08 09:19:50|110.96|109.16|110.96|109.16|110.96|109.16|110.96|109.16|0
1644312000000|2022-02-08 09:20:00|110.78|108.98|110.65|108.85|110.78|108.98|110.65|108.85|0
1644312010000|2022-02-08 09:20:10|110.53|108.73|110.78|108.98|110.78|108.98|110.53|108.73|0
1644312020000|2022-02-08 09:20:20|110.71|108.91|110.71|108.91|110.71|108.91|110.65|108.85|0
1644312030000|2022-02-08 09:20:30|110.65|108.85|110.78|108.98|110.78|108.98|110.65|108.85|0
1644312040000|2022-02-08 09:20:40|110.9|109.1|111.15|109.35|111.15|109.35|110.9|109.1|0
1644312050000|2022-02-08 09:20:50|111.03|109.23|111.15|109.35|111.15|109.35|111.03|109.23|0
1644312060000|2022-02-08 09:21:00|111.03|109.23|111.09|109.29|111.09|109.29|111.03|109.23|0
1644312070000|2022-02-08 09:21:10|111.21|109.41|111.15|109.35|111.21|109.41|111.03|109.23|0
1644312080000|2022-02-08 09:21:20|111.03|109.23|111.21|109.41|111.21|109.41|110.9|109.1|0
1644312090000|2022-02-08 09:21:30|111.28|109.48|111.28|109.48|111.28|109.48|111.21|109.41|0
1644312100000|2022-02-08 09:21:40|111.15|109.35|111.15|109.35|111.15|109.35|111.03|109.23|0
1644312110000|2022-02-08 09:21:50|111.21|109.41|111.4|109.6|111.4|109.6|111.21|109.41|0
1644312120000|2022-02-08 09:22:00|111.53|109.73|111.4|109.6|111.53|109.73|111.4|109.6|0
1644312130000|2022-02-08 09:22:10|111.53|109.73|111.65|109.85|111.65|109.85|111.53|109.73|0
1644312140000|2022-02-08 09:22:20|111.9|110.1|111.78|109.98|111.9|110.1|111.78|109.98|0
1644312150000|2022-02-08 09:22:30|111.65|109.85|111.71|109.91|111.84|110.04|111.65|109.85|0
1644312160000|2022-02-08 09:22:40|111.78|109.98|112.03|110.23|112.03|110.23|111.78|109.98|0
1644312170000|2022-02-08 09:22:50|111.96|110.16|112.03|110.23|112.03|110.23|111.96|110.16|0
1644312180000|2022-02-08 09:23:00|111.78|109.98|111.78|109.98|111.78|109.98|111.78|109.98|0
1644312190000|2022-02-08 09:23:10|111.84|110.04|111.9|110.1|111.9|110.1|111.84|110.04|0
1644312200000|2022-02-08 09:23:20|111.84|110.04|111.78|109.98|111.84|110.04|111.78|109.98|0
1644312210000|2022-02-08 09:23:30|111.77|109.97|111.52|109.72|111.77|109.97|111.52|109.72|0
1644312220000|2022-02-08 09:23:40|111.4|109.6|111.52|109.72|111.52|109.72|111.4|109.6|0
1644312230000|2022-02-08 09:23:50|111.4|109.6|111.52|109.72|111.52|109.72|111.4|109.6|0
1644312240000|2022-02-08 09:24:00|111.4|109.6|111.46|109.66|111.52|109.72|111.4|109.6|0
1644312250000|2022-02-08 09:24:10|111.52|109.72|111.52|109.72|111.52|109.72|111.4|109.6|0
1644312260000|2022-02-08 09:24:20|111.33|109.53|111.46|109.66|111.46|109.66|111.33|109.53|0
1644312270000|2022-02-08 09:24:30|111.4|109.6|111.33|109.53|111.4|109.6|111.27|109.47|0
1644312280000|2022-02-08 09:24:40|111.27|109.47|111.15|109.35|111.27|109.47|111.15|109.35|0
1644312290000|2022-02-08 09:24:50|111.27|109.47|111.27|109.47|111.33|109.53|111.27|109.47|0
1644312300000|2022-02-08 09:25:00|111.33|109.53|111.33|109.53|111.33|109.53|111.27|109.47|0
1644312310000|2022-02-08 09:25:10|111.4|109.6|111.9|110.1|111.9|110.1|111.4|109.6|0
1644312320000|2022-02-08 09:25:20|111.83|110.03|111.71|109.91|111.83|110.03|111.65|109.85|0
1644312330000|2022-02-08 09:25:30|111.77|109.97|111.77|109.97|111.77|109.97|111.71|109.91|0
1644312340000|2022-02-08 09:25:40|111.65|109.85|111.65|109.85|111.71|109.91|111.52|109.72|0
1644312350000|2022-02-08 09:25:50|111.58|109.78|111.65|109.85|111.65|109.85|111.58|109.78|0
1644312360000|2022-02-08 09:26:00|111.52|109.72|111.02|109.22|111.52|109.72|111.02|109.22|0
1644312370000|2022-02-08 09:26:10|111.21|109.41|111.15|109.35|111.21|109.41|111.08|109.28|0
1644312380000|2022-02-08 09:26:20|111.27|109.47|111.08|109.28|111.27|109.47|111.08|109.28|0
1644312390000|2022-02-08 09:26:30|111.27|109.47|111.52|109.72|111.52|109.72|111.27|109.47|0
1644312400000|2022-02-08 09:26:40|111.4|109.6|111.4|109.6|111.4|109.6|111.27|109.47|0
1644312410000|2022-02-08 09:26:50|111.27|109.47|111.27|109.47|111.33|109.53|111.27|109.47|0
1644312420000|2022-02-08 09:27:00|111.33|109.53|111.27|109.47|111.33|109.53|111.27|109.47|0
1644312430000|2022-02-08 09:27:10|111.21|109.41|111.21|109.41|111.27|109.47|111.21|109.41|0
1644312440000|2022-02-08 09:27:20|111.02|109.22|111.02|109.22|111.02|109.22|111.02|109.22|0
1644312450000|2022-02-08 09:27:30|111.08|109.28|111.08|109.28|111.08|109.28|111.08|109.28|0
1644312460000|2022-02-08 09:27:40|111.14|109.34|111.33|109.53|111.33|109.53|111.14|109.34|0
1644312470000|2022-02-08 09:27:50|111.02|109.22|111.14|109.34|111.2|109.4|111.02|109.22|0
1644312480000|2022-02-08 09:28:00|111.08|109.28|111.08|109.28|111.08|109.28|111.08|109.28|0
1644312490000|2022-02-08 09:28:10|111.02|109.22|111.14|109.34|111.14|109.34|111.02|109.22|0
1644312500000|2022-02-08 09:28:20|111.02|109.22|111.02|109.22|111.14|109.34|111.02|109.22|0
1644312510000|2022-02-08 09:28:30|110.95|109.15|111.02|109.22|111.02|109.22|110.95|109.15|0
1644312520000|2022-02-08 09:28:40|110.95|109.15|110.89|109.09|110.95|109.15|110.89|109.09|0
1644312530000|2022-02-08 09:28:50|111.02|109.22|111.02|109.22|111.02|109.22|111.02|109.22|0
1644312540000|2022-02-08 09:29:00|111.08|109.28|110.89|109.09|111.08|109.28|110.89|109.09|0
1644312550000|2022-02-08 09:29:10|110.95|109.15|110.89|109.09|111.02|109.22|110.89|109.09|0
1644312560000|2022-02-08 09:29:20|110.77|108.97|110.58|108.78|110.77|108.97|110.58|108.78|0
1644312570000|2022-02-08 09:29:30|110.52|108.72|110.27|108.47|110.52|108.72|110.27|108.47|0
1644312580000|2022-02-08 09:29:40|110.15|108.35|110.27|108.47|110.27|108.47|110.15|108.35|0
1644312590000|2022-02-08 09:29:50|110.21|108.41|110.15|108.35|110.21|108.41|110.15|108.35|0
1644312600000|2022-02-08 09:30:00|110.21|108.41|110.21|108.41|110.21|108.41|110.15|108.35|0
1644312610000|2022-02-08 09:30:10|110.15|108.35|110.15|108.35|110.15|108.35|110.08|108.28|0
1644312620000|2022-02-08 09:30:20|110.33|108.53|110.2|108.4|110.33|108.53|110.2|108.4|0
1644312630000|2022-02-08 09:30:30|110.27|108.47|110.33|108.53|110.33|108.53|110.27|108.47|0
1644312640000|2022-02-08 09:30:40|110.45|108.65|110.45|108.65|110.45|108.65|110.39|108.59|0
1644312650000|2022-02-08 09:30:50|110.39|108.59|110.45|108.65|110.45|108.65|110.39|108.59|0
1644312660000|2022-02-08 09:31:00|110.33|108.53|110.52|108.72|110.52|108.72|110.33|108.53|0
1644312670000|2022-02-08 09:31:10|110.45|108.65|110.39|108.59|110.45|108.65|110.39|108.59|0
1644312680000|2022-02-08 09:31:20|110.33|108.53|110.33|108.53|110.33|108.53|110.33|108.53|0
1644312690000|2022-02-08 09:31:30|110.39|108.59|110.52|108.72|110.58|108.78|110.39|108.59|0
1644312700000|2022-02-08 09:31:40|110.58|108.78|110.58|108.78|110.58|108.78|110.52|108.72|0
1644312710000|2022-02-08 09:31:50|110.45|108.65|110.2|108.4|110.45|108.65|110.2|108.4|0
1644312720000|2022-02-08 09:32:00|110.14|108.34|110.14|108.34|110.14|108.34|110.14|108.34|0
1644312730000|2022-02-08 09:32:10|110.02|108.22|109.77|107.97|110.02|108.22|109.71|107.91|0
1644312740000|2022-02-08 09:32:20|109.89|108.09|109.89|108.09|109.89|108.09|109.77|107.97|0
1644312750000|2022-02-08 09:32:30|109.95|108.15|109.89|108.09|109.95|108.15|109.89|108.09|0
1644312760000|2022-02-08 09:32:40|109.95|108.15|109.95|108.15|110.02|108.22|109.95|108.15|0
1644312770000|2022-02-08 09:32:50|110.14|108.34|110.14|108.34|110.14|108.34|110.08|108.28|0
1644312780000|2022-02-08 09:33:00|110.2|108.4|110.27|108.47|110.27|108.47|110.14|108.34|0
1644312790000|2022-02-08 09:33:10|110.33|108.53|110.52|108.72|110.52|108.72|110.33|108.53|0
1644312800000|2022-02-08 09:33:20|110.64|108.84|110.89|109.09|110.89|109.09|110.64|108.84|0
1644312810000|2022-02-08 09:33:30|110.76|108.96|110.64|108.84|110.76|108.96|110.64|108.84|0
1644312820000|2022-02-08 09:33:40|110.57|108.77|110.14|108.34|110.57|108.77|110.14|108.34|0
1644312830000|2022-02-08 09:33:50|109.77|107.97|109.7|107.9|109.77|107.97|109.65|107.85|0
1644312840000|2022-02-08 09:34:00|109.77|107.97|109.83|108.03|109.83|108.03|109.77|107.97|0
1644312850000|2022-02-08 09:34:10|109.7|107.9|109.89|108.09|109.89|108.09|109.7|107.9|0
1644312860000|2022-02-08 09:34:20|110.08|108.28|110.2|108.4|110.2|108.4|110.08|108.28|0
1644312870000|2022-02-08 09:34:30|110.14|108.34|109.95|108.15|110.14|108.34|109.95|108.15|0
1644312880000|2022-02-08 09:34:40|110.02|108.22|110.08|108.28|110.08|108.28|110.02|108.22|0
1644312890000|2022-02-08 09:34:50|109.95|108.15|109.89|108.09|109.95|108.15|109.89|108.09|0
1644312900000|2022-02-08 09:35:00|109.83|108.03|109.77|107.97|109.83|108.03|109.7|107.9|0
1644312910000|2022-02-08 09:35:10|109.83|108.03|109.89|108.09|109.89|108.09|109.83|108.03|0
1644312920000|2022-02-08 09:35:20|110.02|108.22|109.89|108.09|110.02|108.22|109.89|108.09|0
1644312930000|2022-02-08 09:35:30|109.95|108.15|109.77|107.97|109.95|108.15|109.77|107.97|0
1644312940000|2022-02-08 09:35:40|109.83|108.03|109.64|107.84|109.83|108.03|109.64|107.84|0
1644312950000|2022-02-08 09:35:50|109.58|107.78|109.7|107.9|109.77|107.97|109.58|107.78|0
1644312960000|2022-02-08 09:36:00|109.77|107.97|109.89|108.09|109.89|108.09|109.7|107.9|0
1644312970000|2022-02-08 09:36:10|109.95|108.15|109.64|107.84|109.95|108.15|109.64|107.84|0
1644312980000|2022-02-08 09:36:20|109.7|107.9|109.77|107.97|109.77|107.97|109.64|107.84|0
1644312990000|2022-02-08 09:36:30|109.7|107.9|109.77|107.97|109.77|107.97|109.7|107.9|0
1644313000000|2022-02-08 09:36:40|109.7|107.9|109.7|107.9|109.7|107.9|109.7|107.9|0
1644313010000|2022-02-08 09:36:50|109.77|107.97|109.95|108.15|109.95|108.15|109.77|107.97|0
1644313020000|2022-02-08 09:37:00|110.01|108.21|110.01|108.21|110.01|108.21|110.01|108.21|0
1644313030000|2022-02-08 09:37:10|109.95|108.15|109.89|108.09|109.95|108.15|109.89|108.09|0
1644313040000|2022-02-08 09:37:20|109.95|108.15|109.95|108.15|110.01|108.21|109.89|108.09|0
1644313050000|2022-02-08 09:37:30|109.89|108.09|110.01|108.21|110.01|108.21|109.89|108.09|0
1644313060000|2022-02-08 09:37:40|111.17|109.37|111.17|109.37|111.17|109.37|111.05|109.25|0
1644313070000|2022-02-08 09:37:50|109.37|107.57|109.25|107.45|109.37|107.57|109.25|107.45|0
1644313080000|2022-02-08 09:38:00|109.31|107.51|109.37|107.57|109.37|107.57|109.31|107.51|0
1644313090000|2022-02-08 09:38:10|109.24|107.44|109.43|107.63|109.43|107.63|109.24|107.44|0
1644313100000|2022-02-08 09:38:20|109.56|107.76|109.43|107.63|109.56|107.76|109.43|107.63|0
1644313110000|2022-02-08 09:38:30|109.49|107.69|109.56|107.76|109.56|107.76|109.49|107.69|0
1644313120000|2022-02-08 09:38:40|109.68|107.88|109.62|107.82|109.68|107.88|109.62|107.82|0
1644313130000|2022-02-08 09:38:50|109.68|107.88|109.74|107.94|109.74|107.94|109.68|107.88|0
1644313140000|2022-02-08 09:39:00|109.62|107.82|109.43|107.63|109.62|107.82|109.37|107.57|0
1644313150000|2022-02-08 09:39:10|109.49|107.69|109.31|107.51|109.49|107.69|109.31|107.51|0
1644313160000|2022-02-08 09:39:20|109.43|107.63|109.49|107.69|109.49|107.69|109.43|107.63|0
1644313170000|2022-02-08 09:39:30|109.43|107.63|109.37|107.57|109.43|107.63|109.37|107.57|0
1644313180000|2022-02-08 09:39:40|109.43|107.63|109.37|107.57|109.43|107.63|109.37|107.57|0
1644313190000|2022-02-08 09:39:50|109.31|107.51|109.37|107.57|109.37|107.57|109.12|107.32|0
1644313200000|2022-02-08 09:40:00|109.31|107.51|109.43|107.63|109.43|107.63|109.31|107.51|0
1644313210000|2022-02-08 09:40:10|109.56|107.76|109.62|107.82|109.62|107.82|109.56|107.76|0
1644313220000|2022-02-08 09:40:20|109.56|107.76|109.68|107.88|109.68|107.88|109.56|107.76|0
1644313230000|2022-02-08 09:40:30|109.61|107.81|109.56|107.76|109.68|107.88|109.56|107.76|0
1644313240000|2022-02-08 09:40:40|109.61|107.81|109.86|108.06|109.86|108.06|109.56|107.76|0
1644313250000|2022-02-08 09:40:50|109.8|108|109.49|107.69|109.8|108|109.49|107.69|0
1644313260000|2022-02-08 09:41:00|109.37|107.57|109.37|107.57|109.37|107.57|109.31|107.51|0
1644313270000|2022-02-08 09:41:10|109.43|107.63|109.37|107.57|109.43|107.63|109.37|107.57|0
1644313280000|2022-02-08 09:41:20|109.43|107.63|109.31|107.51|109.43|107.63|109.31|107.51|0
1644313290000|2022-02-08 09:41:30|109.37|107.57|109.24|107.44|109.37|107.57|109.24|107.44|0
1644313300000|2022-02-08 09:41:40|109.43|107.63|109.37|107.57|109.43|107.63|109.37|107.57|0
1644313310000|2022-02-08 09:41:50|109.31|107.51|109.24|107.44|109.43|107.63|109.24|107.44|0
1644313320000|2022-02-08 09:42:00|109.36|107.56|109.36|107.56|109.36|107.56|109.36|107.56|0
1644313330000|2022-02-08 09:42:10|109.31|107.51|109.18|107.38|109.31|107.51|109.18|107.38|0
1644313340000|2022-02-08 09:42:20|109.12|107.32|108.93|107.13|109.12|107.32|108.93|107.13|0
1644313350000|2022-02-08 09:42:30|108.87|107.07|108.69|106.89|108.93|107.13|108.69|106.89|0
1644313360000|2022-02-08 09:42:40|108.75|106.95|108.44|106.64|108.75|106.95|108.44|106.64|0
1644313370000|2022-02-08 09:42:50|108.5|106.7|108.37|106.57|108.5|106.7|108.37|106.57|0
1644313380000|2022-02-08 09:43:00|108.44|106.64|108.44|106.64|108.5|106.7|108.44|106.64|0
1644313390000|2022-02-08 09:43:10|108.56|106.76|108.62|106.82|108.62|106.82|108.56|106.76|0
1644313400000|2022-02-08 09:43:20|108.44|106.64|108.31|106.51|108.44|106.64|108.31|106.51|0
1644313410000|2022-02-08 09:43:30|108.37|106.57|108.31|106.51|108.37|106.57|108.31|106.51|0
1644313420000|2022-02-08 09:43:40|108.19|106.39|108.13|106.33|108.19|106.39|108.13|106.33|0
1644313430000|2022-02-08 09:43:50|108.07|106.27|108.19|106.39|108.19|106.39|108.07|106.27|0
1644313440000|2022-02-08 09:44:00|108.44|106.64|108.5|106.7|108.5|106.7|108.44|106.64|0
1644313450000|2022-02-08 09:44:10|108.44|106.64|108.56|106.76|108.56|106.76|108.44|106.64|0
1644313460000|2022-02-08 09:44:20|108.5|106.7|108.44|106.64|108.5|106.7|108.44|106.64|0
1644313470000|2022-02-08 09:44:30|108.56|106.76|108.56|106.76|108.56|106.76|108.5|106.7|0
1644313480000|2022-02-08 09:44:40|108.5|106.7|108.68|106.88|108.68|106.88|108.5|106.7|0
1644313490000|2022-02-08 09:44:50|108.56|106.76|108.62|106.82|108.62|106.82|108.56|106.76|0
1644313500000|2022-02-08 09:45:00|108.56|106.76|108.44|106.64|108.56|106.76|108.44|106.64|0
1644313510000|2022-02-08 09:45:10|108.5|106.7|108.44|106.64|108.56|106.76|108.44|106.64|0
1644313520000|2022-02-08 09:45:20|108.56|106.76|108.44|106.64|108.56|106.76|108.44|106.64|0
1644313530000|2022-02-08 09:45:30|108.49|106.69|108.56|106.76|108.56|106.76|108.49|106.69|0
1644313540000|2022-02-08 09:45:40|108.62|106.82|108.81|107.01|108.81|107.01|108.62|106.82|0
1644313550000|2022-02-08 09:45:50|108.74|106.94|108.81|107.01|108.81|107.01|108.68|106.88|0
1644313560000|2022-02-08 09:46:00|108.87|107.07|109.05|107.25|109.05|107.25|108.81|107.01|0
1644313570000|2022-02-08 09:46:10|108.99|107.19|109.11|107.31|109.18|107.38|108.99|107.19|0
1644313580000|2022-02-08 09:46:20|108.86|107.06|108.99|107.19|108.99|107.19|108.86|107.06|0
1644313590000|2022-02-08 09:46:30|109.05|107.25|109.18|107.38|109.18|107.38|109.05|107.25|0
1644313600000|2022-02-08 09:46:40|109.11|107.31|109.11|107.31|109.11|107.31|109.05|107.25|0
1644313610000|2022-02-08 09:46:50|109.05|107.25|109.18|107.38|109.18|107.38|109.05|107.25|0
1644313620000|2022-02-08 09:47:00|108.99|107.19|109.11|107.31|109.11|107.31|108.99|107.19|0
1644313630000|2022-02-08 09:47:10|109.05|107.25|108.93|107.13|109.05|107.25|108.93|107.13|0
1644313640000|2022-02-08 09:47:20|108.99|107.19|108.93|107.13|108.99|107.19|108.93|107.13|0
1644313650000|2022-02-08 09:47:30|108.8|107|108.49|106.69|108.8|107|108.49|106.69|0
1644313660000|2022-02-08 09:47:40|108.56|106.76|108.93|107.13|108.93|107.13|108.56|106.76|0
1644313670000|2022-02-08 09:47:50|108.86|107.06|108.86|107.06|108.93|107.13|108.86|107.06|0
1644313680000|2022-02-08 09:48:00|108.8|107|108.93|107.13|108.93|107.13|108.8|107|0
1644313690000|2022-02-08 09:48:10|108.86|107.06|108.93|107.13|108.93|107.13|108.8|107|0
1644313700000|2022-02-08 09:48:20|109.11|107.31|109.17|107.37|109.17|107.37|109.11|107.31|0
1644313710000|2022-02-08 09:48:30|109.48|107.68|109.36|107.56|109.48|107.68|109.36|107.56|0
1644313720000|2022-02-08 09:48:40|109.42|107.62|109.42|107.62|109.48|107.68|109.42|107.62|0
1644313730000|2022-02-08 09:48:50|109.3|107.5|109.36|107.56|109.36|107.56|109.3|107.5|0
1644313740000|2022-02-08 09:49:00|109.3|107.5|108.93|107.13|109.3|107.5|108.93|107.13|0
1644313750000|2022-02-08 09:49:10|108.99|107.19|109.05|107.25|109.05|107.25|108.99|107.19|0
1644313760000|2022-02-08 09:49:20|108.8|107|108.8|107|108.8|107|108.74|106.94|0
1644313770000|2022-02-08 09:49:30|108.74|106.94|108.8|107|108.8|107|108.74|106.94|0
1644313780000|2022-02-08 09:49:40|108.74|106.94|109.05|107.25|109.05|107.25|108.74|106.94|0
1644313790000|2022-02-08 09:49:50|109.11|107.31|108.98|107.18|109.11|107.31|108.98|107.18|0
1644313800000|2022-02-08 09:50:00|108.93|107.13|110.73|108.93|110.73|108.93|108.93|107.13|0
1644313810000|2022-02-08 09:50:10|110.04|108.24|111.67|109.87|111.67|109.87|110.04|108.24|0
1644313820000|2022-02-08 09:50:20|111.92|110.12|111.86|110.06|111.92|110.12|110.98|109.18|0
1644313830000|2022-02-08 09:50:30|111.73|109.93|112.23|110.43|112.23|110.43|111.73|109.93|0
1644313840000|2022-02-08 09:50:40|112.55|110.75|112.55|110.75|112.99|111.19|112.55|110.75|0
1644313850000|2022-02-08 09:50:50|112.36|110.56|111.79|109.99|112.55|110.75|111.79|109.99|0
1644313860000|2022-02-08 09:51:00|111.73|109.93|110.54|108.74|111.73|109.93|110.54|108.74|0
1644313870000|2022-02-08 09:51:10|110.1|108.3|110.04|108.24|110.54|108.74|110.04|108.24|0
1644313880000|2022-02-08 09:51:20|110.29|108.49|109.85|108.05|110.42|108.62|109.85|108.05|0
1644313890000|2022-02-08 09:51:30|109.73|107.93|110.17|108.37|110.17|108.37|109.73|107.93|0
1644313900000|2022-02-08 09:51:40|109.98|108.18|109.79|107.99|109.98|108.18|109.67|107.87|0
1644313910000|2022-02-08 09:51:50|109.73|107.93|109.54|107.74|109.73|107.93|109.54|107.74|0
1644313920000|2022-02-08 09:52:00|109.67|107.87|109.67|107.87|109.67|107.87|109.54|107.74|0
1644313930000|2022-02-08 09:52:10|109.79|107.99|109.85|108.05|109.85|108.05|109.79|107.99|0
1644313940000|2022-02-08 09:52:20|110.17|108.37|109.73|107.93|110.17|108.37|109.6|107.8|0
1644313950000|2022-02-08 09:52:30|109.79|107.99|109.85|108.05|109.85|108.05|109.73|107.93|0
1644313960000|2022-02-08 09:52:40|109.92|108.12|109.6|107.8|110.04|108.24|109.6|107.8|0
1644313970000|2022-02-08 09:52:50|108.61|106.81|108.61|106.81|108.61|106.81|108.43|106.63|0
1644313980000|2022-02-08 09:53:00|108.43|106.63|108.12|106.32|108.43|106.63|107.93|106.13|0
1644313990000|2022-02-08 09:53:10|108.18|106.38|108.18|106.38|108.36|106.56|108.12|106.32|0
1644314000000|2022-02-08 09:53:20|108.24|106.44|108.24|106.44|108.3|106.5|108.24|106.44|0
1644314010000|2022-02-08 09:53:30|108.06|106.26|108.24|106.44|108.24|106.44|107.81|106.01|0
1644314020000|2022-02-08 09:53:40|108.43|106.63|108.43|106.63|108.49|106.69|108.43|106.63|0
1644314030000|2022-02-08 09:53:50|108.55|106.75|108.3|106.5|108.55|106.75|108.3|106.5|0
1644314040000|2022-02-08 09:54:00|108.43|106.63|108.67|106.87|108.67|106.87|108.36|106.56|0
1644314050000|2022-02-08 09:54:10|108.61|106.81|108.67|106.87|108.67|106.87|108.55|106.75|0
1644314060000|2022-02-08 09:54:20|108.61|106.81|108.67|106.87|108.8|107|108.55|106.75|0
1644314070000|2022-02-08 09:54:30|108.8|107|108.24|106.44|108.8|107|108.24|106.44|0
1644314080000|2022-02-08 09:54:40|108.3|106.5|108.36|106.56|108.36|106.56|108.3|106.5|0
1644314090000|2022-02-08 09:54:50|108.24|106.44|108.18|106.38|108.43|106.63|108.18|106.38|0
1644314100000|2022-02-08 09:55:00|108.36|106.56|107.81|106.01|108.36|106.56|107.81|106.01|0
1644314110000|2022-02-08 09:55:10|107.2|105.4|107.07|105.27|107.2|105.4|107.07|105.27|0
1644314120000|2022-02-08 09:55:20|107.44|105.64|107.2|105.4|107.44|105.64|107.2|105.4|0
1644314130000|2022-02-08 09:55:30|107.07|105.27|106.76|104.96|107.2|105.4|106.76|104.96|0
1644314140000|2022-02-08 09:55:40|106.89|105.09|106.4|104.6|106.89|105.09|106.4|104.6|0
1644314150000|2022-02-08 09:55:50|106.28|104.48|106.4|104.6|106.46|104.66|106.28|104.48|0
1644314160000|2022-02-08 09:56:00|106.34|104.54|106.58|104.78|106.58|104.78|106.34|104.54|0
1644314170000|2022-02-08 09:56:10|106.52|104.72|106.52|104.72|106.58|104.78|106.52|104.72|0
1644314180000|2022-02-08 09:56:20|106.46|104.66|106.52|104.72|106.58|104.78|106.46|104.66|0
1644314190000|2022-02-08 09:56:30|106.58|104.78|106.64|104.84|106.64|104.84|106.4|104.6|0
1644314200000|2022-02-08 09:56:40|106.58|104.78|106.64|104.84|106.64|104.84|106.58|104.78|0
1644314210000|2022-02-08 09:56:50|106.52|104.72|106.58|104.78|106.7|104.9|106.52|104.72|0
1644314220000|2022-02-08 09:57:00|106.95|105.15|106.46|104.66|106.95|105.15|106.46|104.66|0
1644314230000|2022-02-08 09:57:10|106.83|105.03|106.88|105.08|107.07|105.27|106.83|105.03|0
1644314240000|2022-02-08 09:57:20|107.01|105.21|106.95|105.15|107.13|105.33|106.95|105.15|0
1644314250000|2022-02-08 09:57:30|106.88|105.08|106.76|104.96|106.88|105.08|106.76|104.96|0
1644314260000|2022-02-08 09:57:40|106.95|105.15|107.19|105.39|107.19|105.39|106.95|105.15|0
1644314270000|2022-02-08 09:57:50|107.32|105.52|107.32|105.52|107.32|105.52|107.25|105.45|0
1644314280000|2022-02-08 09:58:00|107.07|105.27|106.95|105.15|107.07|105.27|106.95|105.15|0
1644314290000|2022-02-08 09:58:10|107.07|105.27|107.01|105.21|107.19|105.39|106.88|105.08|0
1644314300000|2022-02-08 09:58:20|107.19|105.39|107.19|105.39|107.19|105.39|107.19|105.39|0
1644314310000|2022-02-08 09:58:30|106.95|105.15|106.95|105.15|106.95|105.15|106.95|105.15|0
1644314320000|2022-02-08 09:58:40|107.19|105.39|106.95|105.15|107.19|105.39|106.95|105.15|0
1644314330000|2022-02-08 09:58:50|106.82|105.02|106.7|104.9|106.82|105.02|106.58|104.78|0
1644314340000|2022-02-08 09:59:00|106.39|104.59|106.58|104.78|106.58|104.78|106.39|104.59|0
1644314350000|2022-02-08 09:59:10|106.64|104.84|106.09|104.29|106.64|104.84|106.09|104.29|0
1644314360000|2022-02-08 09:59:20|105.97|104.17|105.97|104.17|106.09|104.29|105.97|104.17|0
1644314370000|2022-02-08 09:59:30|105.91|104.11|106.46|104.66|106.46|104.66|105.91|104.11|0
1644314380000|2022-02-08 09:59:40|106.39|104.59|106.46|104.66|106.46|104.66|106.39|104.59|0
1644314390000|2022-02-08 09:59:50|106.52|104.72|106.52|104.72|106.52|104.72|106.52|104.72|0
1644314400000|2022-02-08 10:00:00|106.58|104.78|105.6|103.8|106.58|104.78|105.6|103.8|0
1644314410000|2022-02-08 10:00:10|105.42|103.62|105.48|103.68|105.73|103.93|105.42|103.62|0
1644314420000|2022-02-08 10:00:20|105.54|103.74|105.48|103.68|105.54|103.74|105.42|103.62|0
1644314430000|2022-02-08 10:00:30|105.6|103.8|105.66|103.86|105.66|103.86|105.54|103.74|0
1644314440000|2022-02-08 10:00:40|105.73|103.93|105.48|103.68|105.73|103.93|105.48|103.68|0
1644314450000|2022-02-08 10:00:50|105.6|103.8|105.73|103.93|105.85|104.05|105.6|103.8|0
1644314460000|2022-02-08 10:01:00|105.6|103.8|105.73|103.93|105.73|103.93|105.6|103.8|0
1644314470000|2022-02-08 10:01:10|105.85|104.05|105.85|104.05|105.85|104.05|105.72|103.92|0
1644314480000|2022-02-08 10:01:20|105.97|104.17|105.48|103.68|105.97|104.17|105.48|103.68|0
1644314490000|2022-02-08 10:01:30|105.6|103.8|105.6|103.8|105.72|103.92|105.6|103.8|0
1644314500000|2022-02-08 10:01:40|105.48|103.68|105.48|103.68|105.48|103.68|105.48|103.68|0
1644314520000|2022-02-08 10:02:00|105.36|103.56|104.88|103.08|105.36|103.56|104.63|102.83|0
1644314530000|2022-02-08 10:02:10|104.93|103.13|104.88|103.08|105|103.2|104.88|103.08|0
1644314540000|2022-02-08 10:02:20|105|103.2|105|103.2|105|103.2|104.93|103.13|0
1644314550000|2022-02-08 10:02:30|105.05|103.25|105.05|103.25|105.05|103.25|105.05|103.25|0
1644314560000|2022-02-08 10:02:40|105.12|103.32|105.12|103.32|105.24|103.44|105.12|103.32|0
1644314570000|2022-02-08 10:02:50|105.05|103.25|105.17|103.37|105.17|103.37|105.05|103.25|0
1644314580000|2022-02-08 10:03:00|105.12|103.32|105.12|103.32|105.12|103.32|105.12|103.32|0
1644314590000|2022-02-08 10:03:10|105.24|103.44|105.66|103.86|105.66|103.86|105.24|103.44|0
1644314600000|2022-02-08 10:03:20|105.72|103.92|105.24|103.44|105.72|103.92|105.12|103.32|0
1644314610000|2022-02-08 10:03:30|105.17|103.37|105.05|103.25|105.17|103.37|105|103.2|0
1644314620000|2022-02-08 10:03:40|105.12|103.32|105.12|103.32|105.12|103.32|104.99|103.19|0
1644314630000|2022-02-08 10:03:50|104.99|103.19|105.17|103.37|105.17|103.37|104.99|103.19|0
1644314640000|2022-02-08 10:04:00|105.24|103.44|105.48|103.68|105.6|103.8|105.24|103.44|0
1644314650000|2022-02-08 10:04:10|105.54|103.74|105.6|103.8|105.6|103.8|105.48|103.68|0
1644314660000|2022-02-08 10:04:20|105.72|103.92|105.72|103.92|105.72|103.92|105.72|103.92|0
1644314670000|2022-02-08 10:04:30|105.6|103.8|105.6|103.8|105.72|103.92|105.6|103.8|0
1644314680000|2022-02-08 10:04:40|105.42|103.62|105.24|103.44|105.48|103.68|105.24|103.44|0
1644314690000|2022-02-08 10:04:50|105.11|103.31|105.24|103.44|105.24|103.44|105.05|103.25|0
1644314700000|2022-02-08 10:05:00|105.17|103.37|105.24|103.44|105.24|103.44|105.17|103.37|0
1644314710000|2022-02-08 10:05:10|105.48|103.68|105.78|103.98|105.78|103.98|105.48|103.68|0
1644314720000|2022-02-08 10:05:20|105.66|103.86|105.84|104.04|105.84|104.04|105.6|103.8|0
1644314730000|2022-02-08 10:05:30|105.72|103.92|105.54|103.74|105.72|103.92|105.54|103.74|0
1644314740000|2022-02-08 10:05:40|105.72|103.92|105.6|103.8|105.72|103.92|105.6|103.8|0
1644314750000|2022-02-08 10:05:50|105.48|103.68|105.36|103.56|105.48|103.68|105.36|103.56|0
1644314760000|2022-02-08 10:06:00|105.23|103.43|105.23|103.43|105.29|103.49|105.23|103.43|0
1644314770000|2022-02-08 10:06:10|105.29|103.49|105.6|103.8|105.6|103.8|105.29|103.49|0
1644314780000|2022-02-08 10:06:20|105.54|103.74|105.6|103.8|105.6|103.8|105.48|103.68|0
1644314790000|2022-02-08 10:06:30|105.72|103.92|105.66|103.86|105.78|103.98|105.66|103.86|0
1644314800000|2022-02-08 10:06:40|105.48|103.68|105.53|103.73|105.6|103.8|105.48|103.68|0
1644314810000|2022-02-08 10:06:50|105.48|103.68|105.35|103.55|105.48|103.68|105.35|103.55|0
1644314820000|2022-02-08 10:07:00|105.23|103.43|105.41|103.61|105.48|103.68|105.23|103.43|0
1644314830000|2022-02-08 10:07:10|105.35|103.55|105.17|103.37|105.35|103.55|105.17|103.37|0
1644314840000|2022-02-08 10:07:20|105.11|103.31|105.23|103.43|105.23|103.43|105.11|103.31|0
1644314850000|2022-02-08 10:07:30|105.35|103.55|105.17|103.37|105.35|103.55|105.17|103.37|0
1644314860000|2022-02-08 10:07:40|105.35|103.55|105.53|103.73|105.6|103.8|105.35|103.55|0
1644314870000|2022-02-08 10:07:50|105.65|103.85|105.6|103.8|105.65|103.85|105.6|103.8|0
1644314880000|2022-02-08 10:08:00|105.48|103.68|105.6|103.8|105.6|103.8|105.48|103.68|0
1644314900000|2022-02-08 10:08:20|105.72|103.92|105.78|103.98|105.84|104.04|105.72|103.92|0
1644314910000|2022-02-08 10:08:30|105.72|103.92|105.9|104.1|105.9|104.1|105.65|103.85|0
1644314920000|2022-02-08 10:08:40|105.84|104.04|105.72|103.92|105.84|104.04|105.65|103.85|0
1644314930000|2022-02-08 10:08:50|105.78|103.98|105.6|103.8|105.96|104.16|105.6|103.8|0
1644314940000|2022-02-08 10:09:00|105.65|103.85|105.84|104.04|105.84|104.04|105.65|103.85|0
1644314950000|2022-02-08 10:09:10|106.02|104.22|106.2|104.4|106.2|104.4|106.02|104.22|0
1644314960000|2022-02-08 10:09:20|106.14|104.34|106.26|104.46|106.26|104.46|106.14|104.34|0
1644314970000|2022-02-08 10:09:30|106.2|104.4|106.2|104.4|106.32|104.52|106.2|104.4|0
1644314980000|2022-02-08 10:09:40|106.08|104.28|106.08|104.28|106.08|104.28|106.08|104.28|0
1644314990000|2022-02-08 10:09:50|106.14|104.34|106.2|104.4|106.2|104.4|106.14|104.34|0
1644315000000|2022-02-08 10:10:00|106.32|104.52|106.08|104.28|106.32|104.52|106.08|104.28|0
1644315010000|2022-02-08 10:10:10|105.9|104.1|105.72|103.92|105.9|104.1|105.72|103.92|0
1644315020000|2022-02-08 10:10:20|105.96|104.16|106.2|104.4|106.2|104.4|105.96|104.16|0
1644315030000|2022-02-08 10:10:30|106.26|104.46|106.26|104.46|106.26|104.46|106.2|104.4|0
1644315040000|2022-02-08 10:10:40|106.32|104.52|106.45|104.65|106.45|104.65|106.2|104.4|0
1644315050000|2022-02-08 10:10:50|106.38|104.58|106.45|104.65|106.45|104.65|106.38|104.58|0
1644315060000|2022-02-08 10:11:00|106.32|104.52|106.32|104.52|106.32|104.52|106.2|104.4|0
1644315070000|2022-02-08 10:11:10|106.38|104.58|106.45|104.65|106.45|104.65|106.38|104.58|0
1644315080000|2022-02-08 10:11:20|106.5|104.7|106.2|104.4|106.5|104.7|106.2|104.4|0
1644315090000|2022-02-08 10:11:30|106.14|104.34|106.32|104.52|106.32|104.52|106.14|104.34|0
1644315100000|2022-02-08 10:11:40|106.38|104.58|106.57|104.77|106.57|104.77|106.38|104.58|0
1644315110000|2022-02-08 10:11:50|106.5|104.7|106.38|104.58|106.5|104.7|106.32|104.52|0
1644315120000|2022-02-08 10:12:00|106.32|104.52|106.2|104.4|106.32|104.52|106.08|104.28|0
1644315130000|2022-02-08 10:12:10|106.32|104.52|106.32|104.52|106.38|104.58|106.32|104.52|0
1644315140000|2022-02-08 10:12:20|106.44|104.64|106.44|104.64|106.44|104.64|106.44|104.64|0
1644315150000|2022-02-08 10:12:30|106.32|104.52|106.32|104.52|106.32|104.52|106.2|104.4|0
1644315160000|2022-02-08 10:12:40|106.38|104.58|106.38|104.58|106.38|104.58|106.38|104.58|0
1644315170000|2022-02-08 10:12:50|106.32|104.52|106.32|104.52|106.32|104.52|106.32|104.52|0
1644315180000|2022-02-08 10:13:00|106.2|104.4|106.14|104.34|106.2|104.4|106.14|104.34|0
1644315190000|2022-02-08 10:13:10|106.01|104.21|106.2|104.4|106.2|104.4|106.01|104.21|0
1644315200000|2022-02-08 10:13:20|106.14|104.34|106.01|104.21|106.14|104.34|105.96|104.16|0
1644315210000|2022-02-08 10:13:30|105.96|104.16|105.96|104.16|105.96|104.16|105.83|104.03|0
1644315220000|2022-02-08 10:13:40|106.08|104.28|105.96|104.16|106.08|104.28|105.96|104.16|0
1644315230000|2022-02-08 10:13:50|105.95|104.15|105.95|104.15|105.95|104.15|105.95|104.15|0
1644315240000|2022-02-08 10:14:00|105.77|103.97|105.65|103.85|105.77|103.97|105.59|103.79|0
1644315250000|2022-02-08 10:14:10|105.71|103.91|105.71|103.91|105.77|103.97|105.71|103.91|0
1644315260000|2022-02-08 10:14:20|105.59|103.79|105.59|103.79|105.71|103.91|105.59|103.79|0
1644315270000|2022-02-08 10:14:30|105.71|103.91|105.59|103.79|105.71|103.91|105.59|103.79|0
1644315280000|2022-02-08 10:14:40|105.77|103.97|105.71|103.91|105.77|103.97|105.71|103.91|0
1644315290000|2022-02-08 10:14:50|105.59|103.79|105.23|103.43|105.59|103.79|105.23|103.43|0
1644315300000|2022-02-08 10:15:00|105.35|103.55|105.1|103.3|105.35|103.55|105.1|103.3|0
1644315310000|2022-02-08 10:15:10|105.23|103.43|105.23|103.43|105.23|103.43|105.1|103.3|0
1644315320000|2022-02-08 10:15:20|105.28|103.48|105.35|103.55|105.35|103.55|105.22|103.42|0
1644315330000|2022-02-08 10:15:30|105.47|103.67|105.59|103.79|105.59|103.79|105.35|103.55|0
1644315340000|2022-02-08 10:15:40|105.53|103.73|105.59|103.79|105.71|103.91|105.53|103.73|0
1644315350000|2022-02-08 10:15:50|105.53|103.73|105.4|103.6|105.53|103.73|105.4|103.6|0
1644315360000|2022-02-08 10:16:00|105.47|103.67|105.35|103.55|105.47|103.67|105.35|103.55|0
1644315370000|2022-02-08 10:16:10|105.28|103.48|105.35|103.55|105.35|103.55|105.22|103.42|0
1644315380000|2022-02-08 10:16:20|105.4|103.6|105.4|103.6|105.4|103.6|105.4|103.6|0
1644315390000|2022-02-08 10:16:30|105.35|103.55|105.4|103.6|105.47|103.67|105.22|103.42|0
1644315400000|2022-02-08 10:16:40|105.34|103.54|105.22|103.42|105.34|103.54|105.22|103.42|0
1644315410000|2022-02-08 10:16:50|105.1|103.3|105.22|103.42|105.22|103.42|105.1|103.3|0
1644315420000|2022-02-08 10:17:00|105.34|103.54|104.38|102.58|105.34|103.54|104.38|102.58|0
1644315430000|2022-02-08 10:17:10|104.26|102.46|104.26|102.46|104.38|102.58|104.26|102.46|0
1644315440000|2022-02-08 10:17:20|104.14|102.34|103.78|101.98|104.14|102.34|103.78|101.98|0
1644315450000|2022-02-08 10:17:30|103.83|102.03|103.53|101.73|103.83|102.03|103.53|101.73|0
1644315460000|2022-02-08 10:17:40|103.59|101.79|103.65|101.85|103.71|101.91|103.59|101.79|0
1644315470000|2022-02-08 10:17:50|103.77|101.97|103.53|101.73|103.77|101.97|103.53|101.73|0
1644315480000|2022-02-08 10:18:00|103.65|101.85|103.77|101.97|103.77|101.97|103.65|101.85|0
1644315490000|2022-02-08 10:18:10|103.89|102.09|103.77|101.97|103.89|102.09|103.71|101.91|0
1644315500000|2022-02-08 10:18:20|103.89|102.09|103.89|102.09|104.01|102.21|103.89|102.09|0
1644315510000|2022-02-08 10:18:30|103.77|101.97|104.01|102.21|104.01|102.21|103.77|101.97|0
1644315520000|2022-02-08 10:18:40|103.89|102.09|104.01|102.21|104.01|102.21|103.89|102.09|0
1644315530000|2022-02-08 10:18:50|103.95|102.15|103.89|102.09|103.95|102.15|103.89|102.09|0
1644315540000|2022-02-08 10:19:00|104.01|102.21|103.77|101.97|104.01|102.21|103.77|101.97|0
1644315550000|2022-02-08 10:19:10|103.95|102.15|104.01|102.21|104.01|102.21|103.89|102.09|0
1644315560000|2022-02-08 10:19:20|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|0
1644315570000|2022-02-08 10:19:30|104.25|102.45|104.25|102.45|104.37|102.57|104.25|102.45|0
1644315580000|2022-02-08 10:19:40|104.13|102.33|103.89|102.09|104.13|102.33|103.89|102.09|0
1644315590000|2022-02-08 10:19:50|104.01|102.21|104.01|102.21|104.01|102.21|104.01|102.21|0
1644315600000|2022-02-08 10:20:00|103.95|102.15|103.89|102.09|103.95|102.15|103.89|102.09|0
1644315610000|2022-02-08 10:20:10|104.13|102.33|104.25|102.45|104.25|102.45|104.01|102.21|0
1644315620000|2022-02-08 10:20:20|104.13|102.33|104.13|102.33|104.13|102.33|104.13|102.33|0
1644315630000|2022-02-08 10:20:30|104.25|102.45|104.49|102.69|104.49|102.69|104.25|102.45|0
1644315640000|2022-02-08 10:20:40|104.25|102.45|104.25|102.45|104.31|102.51|104.25|102.45|0
1644315650000|2022-02-08 10:20:50|104.37|102.57|104.25|102.45|104.37|102.57|104.25|102.45|0
1644315660000|2022-02-08 10:21:00|104.37|102.57|104.13|102.33|104.37|102.57|104.13|102.33|0
1644315670000|2022-02-08 10:21:10|104.01|102.21|104.13|102.33|104.25|102.45|104.01|102.21|0
1644315680000|2022-02-08 10:21:20|104.25|102.45|104.25|102.45|104.37|102.57|104.25|102.45|0
1644315690000|2022-02-08 10:21:30|104.19|102.39|104.01|102.21|104.19|102.39|104.01|102.21|0
1644315700000|2022-02-08 10:21:40|104.25|102.45|104.13|102.33|104.25|102.45|104.13|102.33|0
1644315710000|2022-02-08 10:21:50|104.01|102.21|104.13|102.33|104.13|102.33|104.01|102.21|0
1644315720000|2022-02-08 10:22:00|104.07|102.27|104.01|102.21|104.13|102.33|104.01|102.21|0
1644315730000|2022-02-08 10:22:10|104.13|102.33|103.89|102.09|104.13|102.33|103.89|102.09|0
1644315740000|2022-02-08 10:22:20|103.77|101.97|103.47|101.67|103.77|101.97|103.47|101.67|0
1644315750000|2022-02-08 10:22:30|103.41|101.61|103.41|101.61|103.41|101.61|103.29|101.49|0
1644315760000|2022-02-08 10:22:40|103.53|101.73|103.41|101.61|103.53|101.73|103.41|101.61|0
1644315770000|2022-02-08 10:22:50|103.65|101.85|103.89|102.09|103.89|102.09|103.65|101.85|0
1644315780000|2022-02-08 10:23:00|103.83|102.03|103.89|102.09|103.89|102.09|103.83|102.03|0
1644315790000|2022-02-08 10:23:10|103.83|102.03|104.01|102.21|104.01|102.21|103.83|102.03|0
1644315800000|2022-02-08 10:23:20|103.89|102.09|103.65|101.85|103.89|102.09|103.65|101.85|0
1644315810000|2022-02-08 10:23:30|103.53|101.73|103.29|101.49|103.53|101.73|103.29|101.49|0
1644315820000|2022-02-08 10:23:40|103.41|101.61|103.41|101.61|103.47|101.67|103.41|101.61|0
1644315830000|2022-02-08 10:23:50|103.29|101.49|103.29|101.49|103.41|101.61|103.29|101.49|0
1644315840000|2022-02-08 10:24:00|103.41|101.61|103.17|101.37|103.41|101.61|103.17|101.37|0
1644315850000|2022-02-08 10:24:10|103.29|101.49|103.17|101.37|103.29|101.49|103.17|101.37|0
1644315860000|2022-02-08 10:24:20|103.29|101.49|103.17|101.37|103.29|101.49|103.17|101.37|0
1644315870000|2022-02-08 10:24:30|103.05|101.25|103.05|101.25|103.17|101.37|103.05|101.25|0
1644315880000|2022-02-08 10:24:40|103.17|101.37|103.17|101.37|103.17|101.37|103.17|101.37|0
1644315890000|2022-02-08 10:24:50|103.11|101.31|103.29|101.49|103.29|101.49|103.11|101.31|0
1644315900000|2022-02-08 10:25:00|102.93|101.13|103.17|101.37|103.29|101.49|102.93|101.13|0
1644315910000|2022-02-08 10:25:10|103.05|101.25|103.34|101.54|103.41|101.61|103.05|101.25|0
1644315920000|2022-02-08 10:25:20|103.53|101.73|104.01|102.21|104.01|102.21|103.53|101.73|0
1644315930000|2022-02-08 10:25:30|103.89|102.09|103.65|101.85|103.89|102.09|103.65|101.85|0
1644315940000|2022-02-08 10:25:40|103.77|101.97|104.25|102.45|104.25|102.45|103.77|101.97|0
1644315950000|2022-02-08 10:25:50|104.01|102.21|104.13|102.33|104.13|102.33|104.01|102.21|0
1644315960000|2022-02-08 10:26:00|103.89|102.09|103.89|102.09|103.89|102.09|103.77|101.97|0
1644315970000|2022-02-08 10:26:10|104.25|102.45|103.89|102.09|104.25|102.45|103.89|102.09|0
1644315980000|2022-02-08 10:26:20|104.01|102.21|103.89|102.09|104.01|102.21|103.89|102.09|0
1644315990000|2022-02-08 10:26:30|103.7|101.9|103.65|101.85|103.77|101.97|103.65|101.85|0
1644316000000|2022-02-08 10:26:40|103.7|101.9|103.65|101.85|103.77|101.97|103.65|101.85|0
1644316010000|2022-02-08 10:26:50|103.77|101.97|103.77|101.97|103.77|101.97|103.65|101.85|0
1644316020000|2022-02-08 10:27:00|103.65|101.85|103.53|101.73|103.7|101.9|103.53|101.73|0
1644316030000|2022-02-08 10:27:10|103.64|101.84|103.64|101.84|103.77|101.97|103.64|101.84|0
1644316040000|2022-02-08 10:27:20|103.58|101.78|103.76|101.96|103.76|101.96|103.58|101.78|0
1644316050000|2022-02-08 10:27:30|103.64|101.84|103.82|102.02|103.88|102.08|103.64|101.84|0
1644316060000|2022-02-08 10:27:40|103.76|101.96|103.88|102.08|103.88|102.08|103.76|101.96|0
1644316070000|2022-02-08 10:27:50|103.94|102.14|104.13|102.33|104.13|102.33|103.94|102.14|0
1644316080000|2022-02-08 10:28:00|104|102.2|104|102.2|104.06|102.26|104|102.2|0
1644316090000|2022-02-08 10:28:10|103.94|102.14|104|102.2|104|102.2|103.94|102.14|0
1644316100000|2022-02-08 10:28:20|104.12|102.32|104.24|102.44|104.24|102.44|104.12|102.32|0
1644316110000|2022-02-08 10:28:30|104.12|102.32|104.12|102.32|104.12|102.32|104.12|102.32|0
1644316120000|2022-02-08 10:28:40|104.24|102.44|105.15|103.35|105.15|103.35|104.24|102.44|0
1644316130000|2022-02-08 10:28:50|105.21|103.41|104.97|103.17|105.21|103.41|104.97|103.17|0
1644316140000|2022-02-08 10:29:00|104.73|102.93|104.61|102.81|105.03|103.23|104.61|102.81|0
1644316150000|2022-02-08 10:29:10|104.73|102.93|104.73|102.93|104.73|102.93|104.49|102.69|0
1644316160000|2022-02-08 10:29:20|104.61|102.81|104.61|102.81|104.61|102.81|104.49|102.69|0
1644316170000|2022-02-08 10:29:30|104.48|102.68|104.36|102.56|104.61|102.81|104.36|102.56|0
1644316180000|2022-02-08 10:29:40|104.61|102.81|104.54|102.74|104.73|102.93|104.54|102.74|0
1644316190000|2022-02-08 10:29:50|104.48|102.68|104.61|102.81|104.61|102.81|104.48|102.68|0
1644316200000|2022-02-08 10:30:00|104.54|102.74|104.36|102.56|104.61|102.81|104.36|102.56|0
1644316210000|2022-02-08 10:30:10|104.54|102.74|104.6|102.8|104.6|102.8|104.54|102.74|0
1644316220000|2022-02-08 10:30:20|104.54|102.74|104.6|102.8|104.6|102.8|104.54|102.74|0
1644316230000|2022-02-08 10:30:30|104.54|102.74|104.73|102.93|104.73|102.93|104.54|102.74|0
1644316240000|2022-02-08 10:30:40|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|0
1644316250000|2022-02-08 10:30:50|104.9|103.1|104.85|103.05|104.9|103.1|104.85|103.05|0
1644316260000|2022-02-08 10:31:00|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|0
1644316280000|2022-02-08 10:31:20|105.33|103.53|105.33|103.53|105.33|103.53|105.33|103.53|0
1644316290000|2022-02-08 10:31:30|105.45|103.65|105.45|103.65|105.45|103.65|105.45|103.65|0
1644316300000|2022-02-08 10:31:40|105.33|103.53|105.39|103.59|105.39|103.59|105.33|103.53|0
1644316310000|2022-02-08 10:31:50|105.45|103.65|105.45|103.65|105.45|103.65|105.39|103.59|0
1644316320000|2022-02-08 10:32:00|105.57|103.77|105.45|103.65|105.57|103.77|105.45|103.65|0
1644316330000|2022-02-08 10:32:10|105.57|103.77|105.57|103.77|105.57|103.77|105.51|103.71|0
1644316340000|2022-02-08 10:32:20|105.63|103.83|105.69|103.89|105.69|103.89|105.57|103.77|0
1644316350000|2022-02-08 10:32:30|105.57|103.77|105.33|103.53|105.57|103.77|105.33|103.53|0
1644316360000|2022-02-08 10:32:40|105.39|103.59|105.39|103.59|105.39|103.59|105.39|103.59|0
1644316370000|2022-02-08 10:32:50|105.45|103.65|105.21|103.41|105.45|103.65|105.21|103.41|0
1644316380000|2022-02-08 10:33:00|105.51|103.71|105.57|103.77|105.57|103.77|105.39|103.59|0
1644316390000|2022-02-08 10:33:10|105.69|103.89|105.69|103.89|105.69|103.89|105.69|103.89|0
1644316400000|2022-02-08 10:33:20|105.57|103.77|105.09|103.29|105.57|103.77|105.09|103.29|0
1644316410000|2022-02-08 10:33:30|105.21|103.41|105.02|103.22|105.21|103.41|105.02|103.22|0
1644316420000|2022-02-08 10:33:40|104.9|103.1|104.84|103.04|104.96|103.16|104.84|103.04|0
1644316430000|2022-02-08 10:33:50|105.08|103.28|105.02|103.22|105.08|103.28|105.02|103.22|0
1644316440000|2022-02-08 10:34:00|105.08|103.28|105.08|103.28|105.08|103.28|105.08|103.28|0
1644316450000|2022-02-08 10:34:10|105.21|103.41|105.14|103.34|105.21|103.41|105.14|103.34|0
1644316460000|2022-02-08 10:34:20|105.21|103.41|105.14|103.34|105.21|103.41|105.14|103.34|0
1644316470000|2022-02-08 10:34:30|105.21|103.41|105.21|103.41|105.21|103.41|105.08|103.28|0
1644316480000|2022-02-08 10:34:40|105.14|103.34|105.14|103.34|105.14|103.34|105.08|103.28|0
1644316490000|2022-02-08 10:34:50|105.08|103.28|105.2|103.4|105.2|103.4|105.08|103.28|0
1644316500000|2022-02-08 10:35:00|105.14|103.34|105.08|103.28|105.26|103.46|105.08|103.28|0
1644316510000|2022-02-08 10:35:10|105.2|103.4|105.2|103.4|105.33|103.53|105.2|103.4|0
1644316520000|2022-02-08 10:35:20|105.26|103.46|105.33|103.53|105.33|103.53|105.26|103.46|0
1644316530000|2022-02-08 10:35:30|105.45|103.65|105.33|103.53|105.45|103.65|105.33|103.53|0
1644316540000|2022-02-08 10:35:40|105.2|103.4|105.14|103.34|105.2|103.4|105.08|103.28|0
1644316550000|2022-02-08 10:35:50|105.2|103.4|105.2|103.4|105.26|103.46|105.2|103.4|0
1644316560000|2022-02-08 10:36:00|105.45|103.65|105.2|103.4|105.45|103.65|105.2|103.4|0
1644316570000|2022-02-08 10:36:10|105.38|103.58|105.38|103.58|105.45|103.65|105.38|103.58|0
1644316580000|2022-02-08 10:36:20|105.45|103.65|105.38|103.58|105.45|103.65|105.32|103.52|0
1644316590000|2022-02-08 10:36:30|105.32|103.52|105.45|103.65|105.45|103.65|105.32|103.52|0
1644316600000|2022-02-08 10:36:40|105.57|103.77|105.69|103.89|105.69|103.89|105.57|103.77|0
1644316610000|2022-02-08 10:36:50|105.62|103.82|105.45|103.65|105.62|103.82|105.45|103.65|0
1644316620000|2022-02-08 10:37:00|105.32|103.52|105.32|103.52|105.38|103.58|105.32|103.52|0
1644316630000|2022-02-08 10:37:10|105.44|103.64|105.26|103.46|105.44|103.64|105.26|103.46|0
1644316640000|2022-02-08 10:37:20|105.2|103.4|104.96|103.16|105.2|103.4|104.9|103.1|0
1644316650000|2022-02-08 10:37:30|105.08|103.28|105.08|103.28|105.08|103.28|105.08|103.28|0
1644316670000|2022-02-08 10:37:50|105.2|103.4|105.2|103.4|105.2|103.4|105.2|103.4|0
1644316680000|2022-02-08 10:38:00|105.02|103.22|105.2|103.4|105.32|103.52|105.02|103.22|0
1644316690000|2022-02-08 10:38:10|105.26|103.46|105.14|103.34|105.26|103.46|105.14|103.34|0
1644316700000|2022-02-08 10:38:20|105.2|103.4|103.93|102.13|105.2|103.4|103.93|102.13|0
1644316710000|2022-02-08 10:38:30|103.86|102.06|103.68|101.88|103.86|102.06|103.68|101.88|0
1644316720000|2022-02-08 10:38:40|103.8|102|103.8|102|103.86|102.06|103.8|102|0
1644316730000|2022-02-08 10:38:50|103.92|102.12|103.98|102.18|103.98|102.18|103.92|102.12|0
1644316740000|2022-02-08 10:39:00|104.05|102.25|104.17|102.37|104.17|102.37|104.05|102.25|0
1644316750000|2022-02-08 10:39:10|104.05|102.25|103.98|102.18|104.05|102.25|103.98|102.18|0
1644316760000|2022-02-08 10:39:20|103.86|102.06|104.05|102.25|104.1|102.3|103.86|102.06|0
1644316770000|2022-02-08 10:39:30|103.92|102.12|103.92|102.12|103.98|102.18|103.92|102.12|0
1644316780000|2022-02-08 10:39:40|103.98|102.18|103.92|102.12|103.98|102.18|103.92|102.12|0
1644316790000|2022-02-08 10:39:50|105.66|103.86|105.78|103.98|105.78|103.98|105.66|103.86|0
1644316800000|2022-02-08 10:40:00|105.71|103.91|105.41|103.61|105.71|103.91|105.41|103.61|0
1644316810000|2022-02-08 10:40:10|105.47|103.67|105.66|103.86|105.66|103.86|105.47|103.67|0
1644316820000|2022-02-08 10:40:20|105.71|103.91|105.66|103.86|105.71|103.91|105.59|103.79|0
1644316830000|2022-02-08 10:40:30|105.59|103.79|105.66|103.86|105.66|103.86|105.59|103.79|0
1644316840000|2022-02-08 10:40:40|105.78|103.98|105.59|103.79|105.78|103.98|105.59|103.79|0
1644316850000|2022-02-08 10:40:50|105.41|103.61|105.53|103.73|105.53|103.73|105.41|103.61|0
1644316860000|2022-02-08 10:41:00|105.59|103.79|105.53|103.73|105.59|103.79|105.53|103.73|0
1644316870000|2022-02-08 10:41:10|105.65|103.85|105.78|103.98|105.78|103.98|105.65|103.85|0
1644316880000|2022-02-08 10:41:20|105.65|103.85|105.65|103.85|105.65|103.85|105.65|103.85|0
1644316890000|2022-02-08 10:41:30|105.71|103.91|105.47|103.67|105.78|103.98|105.47|103.67|0
1644316900000|2022-02-08 10:41:40|105.35|103.55|105.41|103.61|105.41|103.61|105.35|103.55|0
1644316910000|2022-02-08 10:41:50|105.47|103.67|105.53|103.73|105.53|103.73|105.47|103.67|0
1644316920000|2022-02-08 10:42:00|105.59|103.79|105.65|103.85|105.65|103.85|105.59|103.79|0
1644316930000|2022-02-08 10:42:10|105.71|103.91|105.77|103.97|105.77|103.97|105.71|103.91|0
1644316940000|2022-02-08 10:42:20|105.71|103.91|105.71|103.91|105.71|103.91|105.71|103.91|0
1644316950000|2022-02-08 10:42:30|105.77|103.97|105.71|103.91|105.77|103.97|105.65|103.85|0
1644316960000|2022-02-08 10:42:40|105.65|103.85|105.65|103.85|105.65|103.85|105.53|103.73|0
1644316970000|2022-02-08 10:42:50|105.77|103.97|106.14|104.34|106.14|104.34|105.77|103.97|0
1644316980000|2022-02-08 10:43:00|106.02|104.22|106.07|104.27|106.07|104.27|106.02|104.22|0
1644316990000|2022-02-08 10:43:10|106.14|104.34|106.26|104.46|106.26|104.46|106.14|104.34|0
1644317000000|2022-02-08 10:43:20|106.14|104.34|106.2|104.4|106.26|104.46|106.14|104.34|0
1644317010000|2022-02-08 10:43:30|106.14|104.34|106.26|104.46|106.26|104.46|106.14|104.34|0
1644317020000|2022-02-08 10:43:40|106.38|104.58|106.26|104.46|106.38|104.58|106.26|104.46|0
1644317030000|2022-02-08 10:43:50|106.38|104.58|106.14|104.34|106.38|104.58|106.14|104.34|0
1644317040000|2022-02-08 10:44:00|106.26|104.46|106.2|104.4|106.26|104.46|106.2|104.4|0
1644317050000|2022-02-08 10:44:10|106.19|104.39|106.32|104.52|106.32|104.52|106.14|104.34|0
1644317060000|2022-02-08 10:44:20|106.38|104.58|106.14|104.34|106.38|104.58|106.14|104.34|0
1644317070000|2022-02-08 10:44:30|106.01|104.21|105.89|104.09|106.01|104.21|105.89|104.09|0
1644317080000|2022-02-08 10:44:40|106.01|104.21|105.95|104.15|106.01|104.21|105.89|104.09|0
1644317090000|2022-02-08 10:44:50|106.01|104.21|106.14|104.34|106.14|104.34|106.01|104.21|0
1644317100000|2022-02-08 10:45:00|106.26|104.46|106.38|104.58|106.38|104.58|106.26|104.46|0
1644317110000|2022-02-08 10:45:10|106.44|104.64|106.19|104.39|106.5|104.7|106.19|104.39|0
1644317120000|2022-02-08 10:45:20|106.26|104.46|106.14|104.34|106.26|104.46|106.14|104.34|0
1644317130000|2022-02-08 10:45:30|106.38|104.58|106.38|104.58|106.38|104.58|106.38|104.58|0
1644317150000|2022-02-08 10:45:50|106.44|104.64|106.44|104.64|106.5|104.7|106.44|104.64|0
1644317160000|2022-02-08 10:46:00|106.38|104.58|106.44|104.64|106.44|104.64|106.38|104.58|0
1644317170000|2022-02-08 10:46:10|106.5|104.7|106.38|104.58|106.5|104.7|106.38|104.58|0
1644317210000|2022-02-08 10:46:50|105.89|104.09|106.13|104.33|106.13|104.33|105.89|104.09|0
1644317220000|2022-02-08 10:47:00|106.07|104.27|106.13|104.33|106.13|104.33|106.01|104.21|0
1644317230000|2022-02-08 10:47:10|106.01|104.21|106.13|104.33|106.13|104.33|106.01|104.21|0
1644317250000|2022-02-08 10:47:30|106.01|104.21|106.13|104.33|106.13|104.33|106.01|104.21|0
1644317270000|2022-02-08 10:47:50|106.25|104.45|106.38|104.58|106.38|104.58|106.25|104.45|0
1644317280000|2022-02-08 10:48:00|106.13|104.33|105.89|104.09|106.13|104.33|105.89|104.09|0
1644317290000|2022-02-08 10:48:10|105.77|103.97|105.77|103.97|105.89|104.09|105.77|103.97|0
1644317300000|2022-02-08 10:48:20|105.65|103.85|105.89|104.09|105.89|104.09|105.65|103.85|0
1644317310000|2022-02-08 10:48:30|105.95|104.15|105.89|104.09|105.95|104.15|105.77|103.97|0
1644317330000|2022-02-08 10:48:50|106.01|104.21|105.89|104.09|106.01|104.21|105.89|104.09|0
1644317340000|2022-02-08 10:49:00|106.01|104.21|106.13|104.33|106.13|104.33|106.01|104.21|0
1644317350000|2022-02-08 10:49:10|106.25|104.45|106.25|104.45|106.25|104.45|106.25|104.45|0
1644317360000|2022-02-08 10:49:20|106.19|104.39|106.5|104.7|106.5|104.7|106.19|104.39|0
1644317370000|2022-02-08 10:49:30|106.43|104.63|106.62|104.82|106.62|104.82|106.43|104.63|0
1644317380000|2022-02-08 10:49:40|106.5|104.7|106.62|104.82|106.62|104.82|106.5|104.7|0
1644317390000|2022-02-08 10:49:50|106.74|104.94|106.74|104.94|106.74|104.94|106.74|104.94|0
1644317400000|2022-02-08 10:50:00|106.86|105.06|107.1|105.3|107.1|105.3|106.86|105.06|0
1644317410000|2022-02-08 10:50:10|107.23|105.43|106.92|105.12|107.23|105.43|106.74|104.94|0
1644317420000|2022-02-08 10:50:20|106.98|105.18|107.23|105.43|107.23|105.43|106.98|105.18|0
1644317440000|2022-02-08 10:50:40|107.1|105.3|107.04|105.24|107.1|105.3|107.04|105.24|0
1644317450000|2022-02-08 10:50:50|106.74|104.94|106.74|104.94|106.74|104.94|106.62|104.82|0
1644317460000|2022-02-08 10:51:00|106.86|105.06|106.49|104.69|106.86|105.06|106.49|104.69|0
1644317470000|2022-02-08 10:51:10|106.37|104.57|106.13|104.33|106.37|104.57|106.13|104.33|0
1644317490000|2022-02-08 10:51:30|106.07|104.27|106.13|104.33|106.13|104.33|106.07|104.27|0
1644317500000|2022-02-08 10:51:40|105.76|103.96|105.64|103.84|105.76|103.96|105.64|103.84|0
1644317510000|2022-02-08 10:51:50|105.76|103.96|105.89|104.09|105.89|104.09|105.76|103.96|0
1644317520000|2022-02-08 10:52:00|106.01|104.21|105.76|103.96|106.01|104.21|105.76|103.96|0
1644317530000|2022-02-08 10:52:10|105.89|104.09|105.89|104.09|105.89|104.09|105.76|103.96|0
1644317540000|2022-02-08 10:52:20|105.76|103.96|105.52|103.72|105.76|103.96|105.52|103.72|0
1644317550000|2022-02-08 10:52:30|105.46|103.66|105.52|103.72|105.52|103.72|105.46|103.66|0
1644317560000|2022-02-08 10:52:40|105.64|103.84|105.76|103.96|105.76|103.96|105.64|103.84|0
1644317570000|2022-02-08 10:52:50|105.64|103.84|105.64|103.84|105.64|103.84|105.64|103.84|0
1644317580000|2022-02-08 10:53:00|105.7|103.9|105.76|103.96|105.76|103.96|105.64|103.84|0
1644317590000|2022-02-08 10:53:10|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|0
1644317600000|2022-02-08 10:53:20|105.64|103.84|105.64|103.84|105.64|103.84|105.58|103.78|0
1644317610000|2022-02-08 10:53:30|105.76|103.96|105.76|103.96|105.76|103.96|105.76|103.96|0
1644317620000|2022-02-08 10:53:40|105.88|104.08|105.88|104.08|105.88|104.08|105.88|104.08|0
1644317630000|2022-02-08 10:53:50|105.94|104.14|105.88|104.08|105.94|104.14|105.88|104.08|0
1644317640000|2022-02-08 10:54:00|106|104.2|105.88|104.08|106.13|104.33|105.88|104.08|0
1644317650000|2022-02-08 10:54:10|105.76|103.96|105.76|103.96|105.76|103.96|105.76|103.96|0
1644317660000|2022-02-08 10:54:20|105.52|103.72|105.58|103.78|105.58|103.78|105.52|103.72|0
1644317670000|2022-02-08 10:54:30|105.64|103.84|105.64|103.84|105.7|103.9|105.64|103.84|0
1644317680000|2022-02-08 10:54:40|105.76|103.96|105.7|103.9|105.76|103.96|105.7|103.9|0
1644317690000|2022-02-08 10:54:50|105.76|103.96|105.58|103.78|105.76|103.96|105.58|103.78|0
1644317700000|2022-02-08 10:55:00|105.52|103.72|105.64|103.84|105.64|103.84|105.52|103.72|0
1644317710000|2022-02-08 10:55:10|105.76|103.96|105.7|103.9|105.76|103.96|105.7|103.9|0
1644317720000|2022-02-08 10:55:20|105.88|104.08|105.88|104.08|105.94|104.14|105.88|104.08|0
1644317730000|2022-02-08 10:55:30|106|104.2|106.12|104.32|106.12|104.32|106|104.2|0
1644317740000|2022-02-08 10:55:40|106|104.2|106|104.2|106|104.2|106|104.2|0
1644317750000|2022-02-08 10:55:50|106.06|104.26|106.06|104.26|106.06|104.26|106.06|104.26|0
1644317760000|2022-02-08 10:56:00|106.12|104.32|106.06|104.26|106.12|104.32|106|104.2|0
1644317770000|2022-02-08 10:56:10|106|104.2|106.06|104.26|106.06|104.26|106|104.2|0
1644317780000|2022-02-08 10:56:20|106|104.2|106.06|104.26|106.12|104.32|106|104.2|0
1644317790000|2022-02-08 10:56:30|106.12|104.32|106|104.2|106.12|104.32|106|104.2|0
1644317800000|2022-02-08 10:56:40|106.12|104.32|106|104.2|106.12|104.32|106|104.2|0
1644317820000|2022-02-08 10:57:00|106.12|104.32|106|104.2|106.12|104.32|106|104.2|0
1644317830000|2022-02-08 10:57:10|106.12|104.32|106|104.2|106.12|104.32|106|104.2|0
1644317840000|2022-02-08 10:57:20|106.06|104.26|106|104.2|106.06|104.26|106|104.2|0
1644317860000|2022-02-08 10:57:40|106.12|104.32|106.12|104.32|106.12|104.32|106.12|104.32|0
1644317870000|2022-02-08 10:57:50|106|104.2|106.18|104.38|106.18|104.38|106|104.2|0
1644317880000|2022-02-08 10:58:00|106.12|104.32|106.12|104.32|106.12|104.32|106|104.2|0
1644317890000|2022-02-08 10:58:10|106.3|104.5|106.3|104.5|106.3|104.5|106.3|104.5|0
1644317900000|2022-02-08 10:58:20|106.12|104.32|106.12|104.32|106.12|104.32|106|104.2|0
1644317910000|2022-02-08 10:58:30|106|104.2|106|104.2|106|104.2|106|104.2|0
1644317920000|2022-02-08 10:58:40|106.12|104.32|106.06|104.26|106.12|104.32|106.06|104.26|0
1644317930000|2022-02-08 10:58:50|106.12|104.32|106.18|104.38|106.18|104.38|106.12|104.32|0
1644317940000|2022-02-08 10:59:00|106.12|104.32|106.12|104.32|106.12|104.32|106.12|104.32|0
1644317950000|2022-02-08 10:59:10|106|104.2|106.12|104.32|106.12|104.32|106|104.2|0
1644317970000|2022-02-08 10:59:30|106.06|104.26|106|104.2|106.06|104.26|106|104.2|0
1644318000000|2022-02-08 11:00:00|106.12|104.32|106.48|104.68|106.48|104.68|106.12|104.32|0
1644318010000|2022-02-08 11:00:10|106.12|104.32|106.18|104.38|106.18|104.38|106|104.2|0
1644318030000|2022-02-08 11:00:30|106.06|104.26|106.12|104.32|106.12|104.32|106.06|104.26|0
1644318040000|2022-02-08 11:00:40|106|104.2|106|104.2|106|104.2|106|104.2|0
1644318080000|2022-02-08 11:01:20|105.88|104.08|105.63|103.83|105.88|104.08|105.63|103.83|0
1644318090000|2022-02-08 11:01:30|105.51|103.71|105.51|103.71|105.51|103.71|105.51|103.71|0
1644318100000|2022-02-08 11:01:40|105.39|103.59|104.67|102.87|105.39|103.59|104.67|102.87|0
1644318110000|2022-02-08 11:01:50|104.55|102.75|104.43|102.63|104.55|102.75|104.31|102.51|0
1644318120000|2022-02-08 11:02:00|104.31|102.51|104.43|102.63|104.43|102.63|104.31|102.51|0
1644318130000|2022-02-08 11:02:10|104.31|102.51|104.19|102.39|104.31|102.51|104.07|102.27|0
1644318140000|2022-02-08 11:02:20|104.07|102.27|103.83|102.03|104.07|102.27|103.83|102.03|0
1644318150000|2022-02-08 11:02:30|103.71|101.91|103.71|101.91|103.71|101.91|103.59|101.79|0
1644318160000|2022-02-08 11:02:40|103.59|101.79|103.59|101.79|103.71|101.91|103.59|101.79|0
1644318170000|2022-02-08 11:02:50|103.52|101.72|103.52|101.72|103.52|101.72|103.52|101.72|0
1644318180000|2022-02-08 11:03:00|103.59|101.79|103.47|101.67|103.59|101.79|103.47|101.67|0
1644318190000|2022-02-08 11:03:10|103.52|101.72|103.7|101.9|103.7|101.9|103.52|101.72|0
1644318200000|2022-02-08 11:03:20|103.94|102.14|103.94|102.14|104.06|102.26|103.94|102.14|0
1644318210000|2022-02-08 11:03:30|103.76|101.96|104.06|102.26|104.06|102.26|103.76|101.96|0
1644318230000|2022-02-08 11:03:50|104.24|102.44|104.42|102.62|104.42|102.62|104.24|102.44|0
1644318240000|2022-02-08 11:04:00|104.54|102.74|104.54|102.74|104.54|102.74|104.42|102.62|0
1644318250000|2022-02-08 11:04:10|104.42|102.62|104.54|102.74|104.66|102.86|104.42|102.62|0
1644318260000|2022-02-08 11:04:20|104.48|102.68|104.6|102.8|104.6|102.8|104.48|102.68|0
1644318270000|2022-02-08 11:04:30|104.54|102.74|104.9|103.1|104.91|103.11|104.54|102.74|0
1644318280000|2022-02-08 11:04:40|104.78|102.98|104.9|103.1|104.9|103.1|104.78|102.98|0
1644318290000|2022-02-08 11:04:50|105.03|103.23|105.15|103.35|105.15|103.35|105.03|103.23|0
1644318300000|2022-02-08 11:05:00|105.08|103.28|105.03|103.23|105.08|103.28|104.96|103.16|0
1644318310000|2022-02-08 11:05:10|105.15|103.35|105.27|103.47|105.27|103.47|104.96|103.16|0
1644318320000|2022-02-08 11:05:20|105.39|103.59|105.51|103.71|105.51|103.71|105.39|103.59|0
1644318330000|2022-02-08 11:05:30|105.63|103.83|105.63|103.83|105.63|103.83|105.51|103.71|0
1644318340000|2022-02-08 11:05:40|105.51|103.71|105.57|103.77|105.69|103.89|105.51|103.71|0
1644318350000|2022-02-08 11:05:50|105.51|103.71|105.63|103.83|105.75|103.95|105.51|103.71|0
1644318360000|2022-02-08 11:06:00|105.75|103.95|105.81|104.01|105.87|104.07|105.75|103.95|0
1644318370000|2022-02-08 11:06:10|105.87|104.07|105.87|104.07|105.87|104.07|105.87|104.07|0
1644318380000|2022-02-08 11:06:20|105.99|104.19|105.87|104.07|105.99|104.19|105.87|104.07|0
1644318390000|2022-02-08 11:06:30|106.11|104.31|105.99|104.19|106.11|104.31|105.99|104.19|0
1644318400000|2022-02-08 11:06:40|105.87|104.07|105.81|104.01|105.87|104.07|105.81|104.01|0
1644318410000|2022-02-08 11:06:50|105.75|103.95|105.81|104.01|105.99|104.19|105.75|103.95|0
1644318420000|2022-02-08 11:07:00|105.87|104.07|105.87|104.07|105.87|104.07|105.75|103.95|0
1644318430000|2022-02-08 11:07:10|105.81|104.01|105.75|103.95|105.81|104.01|105.75|103.95|0
1644318440000|2022-02-08 11:07:20|105.39|103.59|105.2|103.4|105.51|103.71|105.2|103.4|0
1644318450000|2022-02-08 11:07:30|104.96|103.16|104.9|103.1|104.96|103.16|104.9|103.1|0
1644318460000|2022-02-08 11:07:40|104.96|103.16|105.14|103.34|105.14|103.34|104.96|103.16|0
1644318470000|2022-02-08 11:07:50|105.2|103.4|105.14|103.34|105.26|103.46|105.14|103.34|0
1644318480000|2022-02-08 11:08:00|105.08|103.28|105.02|103.22|105.08|103.28|105.02|103.22|0
1644318490000|2022-02-08 11:08:10|104.96|103.16|105.26|103.46|105.26|103.46|104.96|103.16|0
1644318500000|2022-02-08 11:08:20|105.38|103.58|105.26|103.46|105.44|103.64|105.26|103.46|0
1644318510000|2022-02-08 11:08:30|105.02|103.22|105.14|103.34|105.14|103.34|105.02|103.22|0
1644318520000|2022-02-08 11:08:40|105.08|103.28|105.08|103.28|105.08|103.28|105.02|103.22|0
1644318530000|2022-02-08 11:08:50|105.14|103.34|105.2|103.4|105.2|103.4|105.14|103.34|0
1644318540000|2022-02-08 11:09:00|105.44|103.64|104.84|103.04|105.44|103.64|104.84|103.04|0
1644318550000|2022-02-08 11:09:10|104.78|102.98|104.54|102.74|104.78|102.98|104.36|102.56|0
1644318560000|2022-02-08 11:09:20|104.6|102.8|104.48|102.68|104.6|102.8|104.48|102.68|0
1644318570000|2022-02-08 11:09:30|104.54|102.74|104.54|102.74|104.54|102.74|104.54|102.74|0
1644318580000|2022-02-08 11:09:40|104.42|102.62|104.48|102.68|104.48|102.68|104.42|102.62|0
1644318590000|2022-02-08 11:09:50|104.42|102.62|104.3|102.5|104.54|102.74|104.3|102.5|0
1644318600000|2022-02-08 11:10:00|104.42|102.62|104.3|102.5|104.54|102.74|104.3|102.5|0
1644318610000|2022-02-08 11:10:10|104.18|102.38|104.18|102.38|104.23|102.43|104.18|102.38|0
1644318620000|2022-02-08 11:10:20|104.42|102.62|104.06|102.26|104.42|102.62|104.06|102.26|0
1644318630000|2022-02-08 11:10:30|104.18|102.38|104.18|102.38|104.23|102.43|104.18|102.38|0
1644318640000|2022-02-08 11:10:40|104.06|102.26|103.94|102.14|104.06|102.26|103.94|102.14|0
1644318650000|2022-02-08 11:10:50|104.06|102.26|104.42|102.62|104.42|102.62|104.06|102.26|0
1644318660000|2022-02-08 11:11:00|104.3|102.5|104.42|102.62|104.42|102.62|104.23|102.43|0
1644318670000|2022-02-08 11:11:10|104.54|102.74|104.23|102.43|104.54|102.74|104.23|102.43|0
1644318680000|2022-02-08 11:11:20|104.18|102.38|104.42|102.62|104.42|102.62|104.18|102.38|0
1644318690000|2022-02-08 11:11:30|104.18|102.38|104.18|102.38|104.18|102.38|104.18|102.38|0
1644318700000|2022-02-08 11:11:40|104.3|102.5|103.94|102.14|104.3|102.5|103.94|102.14|0
1644318710000|2022-02-08 11:11:50|103.99|102.19|104.06|102.26|104.11|102.31|103.99|102.19|0
1644318720000|2022-02-08 11:12:00|104.23|102.43|104.18|102.38|104.23|102.43|104.11|102.31|0
1644318730000|2022-02-08 11:12:10|104.11|102.31|104.23|102.43|104.3|102.5|104.11|102.31|0
1644318740000|2022-02-08 11:12:20|104.17|102.37|104.11|102.31|104.17|102.37|104.11|102.31|0
1644318750000|2022-02-08 11:12:30|104.42|102.62|104.41|102.61|104.54|102.74|104.41|102.61|0
1644318760000|2022-02-08 11:12:40|104.35|102.55|104.35|102.55|104.35|102.55|104.35|102.55|0
1644318770000|2022-02-08 11:12:50|104.47|102.67|104.41|102.61|104.47|102.67|104.41|102.61|0
1644318780000|2022-02-08 11:13:00|104.35|102.55|104.11|102.31|104.35|102.55|104.11|102.31|0
1644318790000|2022-02-08 11:13:10|104.17|102.37|103.93|102.13|104.17|102.37|103.93|102.13|0
1644318800000|2022-02-08 11:13:20|103.87|102.07|103.93|102.13|104.05|102.25|103.87|102.07|0
1644318820000|2022-02-08 11:13:40|103.99|102.19|104.05|102.25|104.05|102.25|103.93|102.13|0
1644318830000|2022-02-08 11:13:50|103.99|102.19|103.99|102.19|103.99|102.19|103.87|102.07|0
1644318840000|2022-02-08 11:14:00|103.69|101.89|103.63|101.83|103.69|101.89|103.57|101.77|0
1644318850000|2022-02-08 11:14:10|103.69|101.89|103.93|102.13|103.93|102.13|103.69|101.89|0
1644318860000|2022-02-08 11:14:20|104.05|102.25|103.93|102.13|104.05|102.25|103.93|102.13|0
1644318870000|2022-02-08 11:14:30|103.99|102.19|103.99|102.19|103.99|102.19|103.93|102.13|0
1644318880000|2022-02-08 11:14:40|104.11|102.31|104.05|102.25|104.17|102.37|104.05|102.25|0
1644318890000|2022-02-08 11:14:50|104.11|102.31|103.93|102.13|104.11|102.31|103.93|102.13|0
1644318900000|2022-02-08 11:15:00|103.99|102.19|104.17|102.37|104.17|102.37|103.99|102.19|0
1644318910000|2022-02-08 11:15:10|104.53|102.73|104.47|102.67|104.53|102.73|104.47|102.67|0
1644318920000|2022-02-08 11:15:20|104.53|102.73|104.29|102.49|104.59|102.79|104.29|102.49|0
1644318930000|2022-02-08 11:15:30|104.41|102.61|104.77|102.97|104.77|102.97|104.41|102.61|0
1644318940000|2022-02-08 11:15:40|104.71|102.91|104.71|102.91|104.77|102.97|104.71|102.91|0
1644318950000|2022-02-08 11:15:50|104.77|102.97|104.53|102.73|104.77|102.97|104.53|102.73|0
1644318960000|2022-02-08 11:16:00|104.59|102.79|104.65|102.85|104.77|102.97|104.59|102.79|0
1644318970000|2022-02-08 11:16:10|104.71|102.91|104.53|102.73|104.71|102.91|104.53|102.73|0
1644318980000|2022-02-08 11:16:20|104.59|102.79|104.65|102.85|104.65|102.85|104.59|102.79|0
1644318990000|2022-02-08 11:16:30|104.53|102.73|104.53|102.73|104.53|102.73|104.53|102.73|0
1644319000000|2022-02-08 11:16:40|104.65|102.85|104.53|102.73|104.65|102.85|104.53|102.73|0
1644319010000|2022-02-08 11:16:50|104.47|102.67|104.53|102.73|104.65|102.85|104.47|102.67|0
1644319020000|2022-02-08 11:17:00|104.65|102.85|104.53|102.73|104.65|102.85|104.53|102.73|0
1644319030000|2022-02-08 11:17:10|104.41|102.61|104.59|102.79|104.59|102.79|104.41|102.61|0
1644319040000|2022-02-08 11:17:20|104.53|102.73|103.81|102.01|104.53|102.73|103.81|102.01|0
1644319050000|2022-02-08 11:17:30|103.93|102.13|104.17|102.37|104.23|102.43|103.93|102.13|0
1644319060000|2022-02-08 11:17:40|104.05|102.25|103.93|102.13|104.05|102.25|103.93|102.13|0
1644319070000|2022-02-08 11:17:50|104.05|102.25|103.93|102.13|104.05|102.25|103.93|102.13|0
1644319080000|2022-02-08 11:18:00|103.87|102.07|103.75|101.95|103.93|102.13|103.75|101.95|0
1644319090000|2022-02-08 11:18:10|103.81|102.01|103.81|102.01|103.87|102.07|103.81|102.01|0
1644319110000|2022-02-08 11:18:30|103.69|101.89|103.21|101.41|103.69|101.89|103.21|101.41|0
1644319120000|2022-02-08 11:18:40|103.33|101.53|103.09|101.29|103.33|101.53|102.97|101.17|0
1644319130000|2022-02-08 11:18:50|103.15|101.35|103.45|101.65|103.45|101.65|103.09|101.29|0
1644319140000|2022-02-08 11:19:00|103.21|101.41|103.33|101.53|103.33|101.53|103.21|101.41|0
1644319150000|2022-02-08 11:19:10|103.45|101.65|103.33|101.53|103.45|101.65|103.33|101.53|0
1644319160000|2022-02-08 11:19:20|103.21|101.41|103.27|101.47|103.27|101.47|103.21|101.41|0
1644319170000|2022-02-08 11:19:30|103.33|101.53|103.21|101.41|103.33|101.53|103.21|101.41|0
1644319180000|2022-02-08 11:19:40|103.33|101.53|103.21|101.41|103.33|101.53|103.21|101.41|0
1644319190000|2022-02-08 11:19:50|103.27|101.47|103.33|101.53|103.33|101.53|103.27|101.47|0
1644319200000|2022-02-08 11:20:00|103.39|101.59|103.39|101.59|103.45|101.65|103.39|101.59|0
1644319210000|2022-02-08 11:20:10|103.57|101.77|103.74|101.94|103.81|102.01|103.57|101.77|0
1644319220000|2022-02-08 11:20:20|103.81|102.01|103.81|102.01|103.93|102.13|103.81|102.01|0
1644319230000|2022-02-08 11:20:30|103.93|102.13|103.69|101.89|103.93|102.13|103.69|101.89|0
1644319240000|2022-02-08 11:20:40|103.57|101.77|103.69|101.89|103.69|101.89|103.57|101.77|0
1644319250000|2022-02-08 11:20:50|103.74|101.94|103.57|101.77|103.74|101.94|103.57|101.77|0
1644319260000|2022-02-08 11:21:00|103.62|101.82|103.81|102.01|103.93|102.13|103.62|101.82|0
1644319270000|2022-02-08 11:21:10|103.69|101.89|103.86|102.06|103.86|102.06|103.69|101.89|0
1644319280000|2022-02-08 11:21:20|103.81|102.01|103.69|101.89|104.05|102.25|103.69|101.89|0
1644319290000|2022-02-08 11:21:30|103.74|101.94|103.69|101.89|103.74|101.94|103.69|101.89|0
1644319300000|2022-02-08 11:21:40|103.74|101.94|103.69|101.89|103.74|101.94|103.69|101.89|0
1644319310000|2022-02-08 11:21:50|103.62|101.82|103.33|101.53|103.69|101.89|103.33|101.53|0
1644319320000|2022-02-08 11:22:00|103.21|101.41|103.38|101.58|103.45|101.65|103.21|101.41|0
1644319330000|2022-02-08 11:22:10|103.26|101.46|103.33|101.53|103.38|101.58|103.26|101.46|0
1644319340000|2022-02-08 11:22:20|103.38|101.58|103.33|101.53|103.38|101.58|103.33|101.53|0
1644319350000|2022-02-08 11:22:30|103.38|101.58|103.33|101.53|103.38|101.58|103.33|101.53|0
1644319360000|2022-02-08 11:22:40|103.21|101.41|103.21|101.41|103.21|101.41|103.02|101.22|0
1644319370000|2022-02-08 11:22:50|103.14|101.34|103.09|101.29|103.21|101.41|103.09|101.29|0
1644319380000|2022-02-08 11:23:00|102.97|101.17|103.14|101.34|103.21|101.41|102.97|101.17|0
1644319390000|2022-02-08 11:23:10|103.09|101.29|103.02|101.22|103.09|101.29|102.97|101.17|0
1644319400000|2022-02-08 11:23:20|103.56|101.76|103.5|101.7|103.56|101.76|103.44|101.64|0
1644319410000|2022-02-08 11:23:30|103.8|102|103.8|102|103.8|102|103.68|101.88|0
1644319420000|2022-02-08 11:23:40|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|0
1644319430000|2022-02-08 11:23:50|103.86|102.06|104.04|102.24|104.04|102.24|103.86|102.06|0
1644319440000|2022-02-08 11:24:00|104.1|102.3|104.1|102.3|104.1|102.3|104.1|102.3|0
1644319450000|2022-02-08 11:24:10|104.22|102.42|103.92|102.12|104.22|102.42|103.92|102.12|0
1644319460000|2022-02-08 11:24:20|103.74|101.94|103.44|101.64|103.74|101.94|103.44|101.64|0
1644319470000|2022-02-08 11:24:30|103.38|101.58|102.97|101.17|103.38|101.58|102.97|101.17|0
1644319480000|2022-02-08 11:24:40|102.49|100.69|102.61|100.81|102.61|100.81|102.49|100.69|0
1644319490000|2022-02-08 11:24:50|102.73|100.93|102.9|101.1|102.9|101.1|102.73|100.93|0
1644319500000|2022-02-08 11:25:00|102.97|101.17|102.78|100.98|102.97|101.17|102.73|100.93|0
1644319510000|2022-02-08 11:25:10|102.61|100.81|102.37|100.57|102.61|100.81|102.37|100.57|0
1644319520000|2022-02-08 11:25:20|101.95|100.15|102.25|100.45|102.25|100.45|101.95|100.15|0
1644319530000|2022-02-08 11:25:30|102.31|100.51|102.37|100.57|102.37|100.57|102.31|100.51|0
1644319540000|2022-02-08 11:25:40|102.25|100.45|102.25|100.45|102.37|100.57|102.25|100.45|0
1644319550000|2022-02-08 11:25:50|102.13|100.33|102.25|100.45|102.25|100.45|102.01|100.21|0
1644319560000|2022-02-08 11:26:00|102.13|100.33|101.22|99.42|102.37|100.57|101.22|99.42|0
1644319570000|2022-02-08 11:26:10|101.39|99.59|101.22|99.42|101.39|99.59|101.22|99.42|0
1644319580000|2022-02-08 11:26:20|101.34|99.54|101.39|99.59|101.46|99.66|101.34|99.54|0
1644319590000|2022-02-08 11:26:30|101.34|99.54|101.45|99.65|101.46|99.66|101.34|99.54|0
1644319600000|2022-02-08 11:26:40|101.34|99.54|101.22|99.42|101.34|99.54|101.22|99.42|0
1644319610000|2022-02-08 11:26:50|100.98|99.18|100.8|99|100.98|99.18|100.8|99|0
1644319620000|2022-02-08 11:27:00|100.86|99.06|100.92|99.12|100.92|99.12|100.86|99.06|0
1644319630000|2022-02-08 11:27:10|101.1|99.3|101.57|99.77|101.57|99.77|101.1|99.3|0
1644319640000|2022-02-08 11:27:20|101.69|99.89|101.57|99.77|101.69|99.89|101.57|99.77|0
1644319650000|2022-02-08 11:27:30|101.69|99.89|101.57|99.77|101.69|99.89|101.57|99.77|0
1644319660000|2022-02-08 11:27:40|101.51|99.71|101.69|99.89|101.69|99.89|101.45|99.65|0
1644319670000|2022-02-08 11:27:50|101.63|99.83|101.15|99.35|101.63|99.83|101.15|99.35|0
1644319680000|2022-02-08 11:28:00|101.1|99.3|100.98|99.18|101.15|99.35|100.98|99.18|0
1644319690000|2022-02-08 11:28:10|101.1|99.3|101.22|99.42|101.22|99.42|101.1|99.3|0
1644319700000|2022-02-08 11:28:20|101.33|99.53|101.33|99.53|101.45|99.65|101.33|99.53|0
1644319710000|2022-02-08 11:28:30|101.1|99.3|101.1|99.3|101.1|99.3|101.1|99.3|0
1644319720000|2022-02-08 11:28:40|101.22|99.42|101.1|99.3|101.22|99.42|101.1|99.3|0
1644319730000|2022-02-08 11:28:50|101.15|99.35|101.1|99.3|101.22|99.42|101.1|99.3|0
1644319740000|2022-02-08 11:29:00|101.15|99.35|101.69|99.89|101.69|99.89|101.15|99.35|0
1644319750000|2022-02-08 11:29:10|101.81|100.01|101.45|99.65|101.81|100.01|101.45|99.65|0
1644319760000|2022-02-08 11:29:20|101.39|99.59|101.33|99.53|101.39|99.59|101.33|99.53|0
1644319770000|2022-02-08 11:29:30|101.57|99.77|101.51|99.71|101.69|99.89|101.51|99.71|0
1644319780000|2022-02-08 11:29:40|101.57|99.77|101.69|99.89|101.69|99.89|101.57|99.77|0
1644319790000|2022-02-08 11:29:50|101.75|99.95|101.63|99.83|101.75|99.95|101.63|99.83|0
1644319800000|2022-02-08 11:30:00|101.57|99.77|101.69|99.89|101.69|99.89|101.51|99.71|0
1644319810000|2022-02-08 11:30:10|101.75|99.95|101.69|99.89|101.75|99.95|101.69|99.89|0
1644319820000|2022-02-08 11:30:20|101.81|100.01|101.81|100.01|101.81|100.01|101.75|99.95|0
1644319830000|2022-02-08 11:30:30|101.93|100.13|102.17|100.37|102.28|100.48|101.93|100.13|0
1644319840000|2022-02-08 11:30:40|102.22|100.42|102.17|100.37|102.22|100.42|102.17|100.37|0
1644319850000|2022-02-08 11:30:50|102.28|100.48|102.22|100.42|102.28|100.48|102.22|100.42|0
1644319860000|2022-02-08 11:31:00|102.28|100.48|102.4|100.6|102.4|100.6|102.28|100.48|0
1644319870000|2022-02-08 11:31:10|102.52|100.72|102.64|100.84|102.64|100.84|102.52|100.72|0
1644319880000|2022-02-08 11:31:20|102.52|100.72|102.4|100.6|102.52|100.72|102.28|100.48|0
1644319890000|2022-02-08 11:31:30|102.52|100.72|102.4|100.6|102.52|100.72|102.4|100.6|0
1644319900000|2022-02-08 11:31:40|102.52|100.72|102.16|100.36|102.52|100.72|102.16|100.36|0
1644319910000|2022-02-08 11:31:50|102.28|100.48|102.52|100.72|102.52|100.72|102.28|100.48|0
1644319920000|2022-02-08 11:32:00|102.64|100.84|102.82|101.02|102.82|101.02|102.64|100.84|0
1644319930000|2022-02-08 11:32:10|102.88|101.08|102.64|100.84|102.88|101.08|102.64|100.84|0
1644319940000|2022-02-08 11:32:20|102.52|100.72|102.4|100.6|102.52|100.72|102.4|100.6|0
1644319950000|2022-02-08 11:32:30|102.46|100.66|102.64|100.84|102.64|100.84|102.46|100.66|0
1644319960000|2022-02-08 11:32:40|102.76|100.96|102.7|100.9|102.76|100.96|102.64|100.84|0
1644319970000|2022-02-08 11:32:50|102.64|100.84|102.64|100.84|102.64|100.84|102.64|100.84|0
1644319980000|2022-02-08 11:33:00|102.58|100.78|102.64|100.84|102.64|100.84|102.58|100.78|0
1644319990000|2022-02-08 11:33:10|102.52|100.72|102.76|100.96|102.76|100.96|102.52|100.72|0
1644320000000|2022-02-08 11:33:20|102.82|101.02|102.76|100.96|102.82|101.02|102.76|100.96|0
1644320010000|2022-02-08 11:33:30|102.82|101.02|102.64|100.84|102.82|101.02|102.64|100.84|0
1644320020000|2022-02-08 11:33:40|102.58|100.78|102.76|100.96|102.76|100.96|102.58|100.78|0
1644320030000|2022-02-08 11:33:50|102.64|100.84|102.52|100.72|102.64|100.84|102.52|100.72|0
1644320040000|2022-02-08 11:34:00|102.64|100.84|102.52|100.72|102.76|100.96|102.52|100.72|0
1644320050000|2022-02-08 11:34:10|102.64|100.84|102.52|100.72|102.64|100.84|102.52|100.72|0
1644320060000|2022-02-08 11:34:20|102.58|100.78|102.28|100.48|102.58|100.78|102.28|100.48|0
1644320070000|2022-02-08 11:34:30|102.04|100.24|101.98|100.18|102.04|100.24|101.92|100.12|0
1644320080000|2022-02-08 11:34:40|102.04|100.24|102.1|100.3|102.16|100.36|102.04|100.24|0
1644320090000|2022-02-08 11:34:50|102.04|100.24|102.04|100.24|102.16|100.36|102.04|100.24|0
1644320100000|2022-02-08 11:35:00|101.92|100.12|102.16|100.36|102.16|100.36|101.92|100.12|0
1644320110000|2022-02-08 11:35:10|102.22|100.42|102.16|100.36|102.22|100.42|102.16|100.36|0
1644320120000|2022-02-08 11:35:20|102.28|100.48|102.4|100.6|102.46|100.66|102.28|100.48|0
1644320130000|2022-02-08 11:35:30|102.28|100.48|102.28|100.48|102.4|100.6|102.28|100.48|0
1644320140000|2022-02-08 11:35:40|102.16|100.36|102.28|100.48|102.28|100.48|102.16|100.36|0
1644320150000|2022-02-08 11:35:50|102.22|100.42|102.28|100.48|102.28|100.48|102.22|100.42|0
1644320170000|2022-02-08 11:36:10|102.4|100.6|102.4|100.6|102.4|100.6|102.28|100.48|0
1644320180000|2022-02-08 11:36:20|102.28|100.48|102.46|100.66|102.46|100.66|102.28|100.48|0
1644320190000|2022-02-08 11:36:30|102.4|100.6|102.52|100.72|102.52|100.72|102.4|100.6|0
1644320200000|2022-02-08 11:36:40|102.57|100.77|102.64|100.84|102.64|100.84|102.57|100.77|0
1644320210000|2022-02-08 11:36:50|102.52|100.72|102.52|100.72|102.64|100.84|102.52|100.72|0
1644320220000|2022-02-08 11:37:00|102.45|100.65|102.45|100.65|102.45|100.65|102.45|100.65|0
1644320230000|2022-02-08 11:37:10|102.28|100.48|101.33|99.53|102.28|100.48|101.33|99.53|0
1644320240000|2022-02-08 11:37:20|101.44|99.64|101.44|99.64|101.56|99.76|101.44|99.64|0
1644320250000|2022-02-08 11:37:30|101.26|99.46|100.97|99.17|101.26|99.46|100.97|99.17|0
1644320260000|2022-02-08 11:37:40|101.09|99.29|100.85|99.05|101.09|99.29|100.85|99.05|0
1644320270000|2022-02-08 11:37:50|101.09|99.29|100.97|99.17|101.09|99.29|100.97|99.17|0
1644320280000|2022-02-08 11:38:00|100.85|99.05|100.79|98.99|100.97|99.17|100.79|98.99|0
1644320290000|2022-02-08 11:38:10|100.85|99.05|100.85|99.05|100.85|99.05|100.73|98.93|0
1644320300000|2022-02-08 11:38:20|100.79|98.99|100.61|98.81|100.85|99.05|100.61|98.81|0
1644320310000|2022-02-08 11:38:30|100.26|98.46|99.91|98.11|100.26|98.46|99.91|98.11|0
1644320320000|2022-02-08 11:38:40|99.79|97.99|100.02|98.22|100.02|98.22|99.79|97.99|0
1644320330000|2022-02-08 11:38:50|99.79|97.99|99.79|97.99|99.79|97.99|99.79|97.99|0
1644320340000|2022-02-08 11:39:00|99.91|98.11|100.02|98.22|100.02|98.22|99.9|98.1|0
1644320350000|2022-02-08 11:39:10|99.84|98.04|99.67|97.87|99.84|98.04|99.67|97.87|0
1644320360000|2022-02-08 11:39:20|99.79|97.99|99.79|97.99|99.9|98.1|99.79|97.99|0
1644320370000|2022-02-08 11:39:30|99.67|97.87|99.67|97.87|99.67|97.87|99.67|97.87|0
1644320380000|2022-02-08 11:39:40|99.55|97.75|99.55|97.75|99.61|97.81|99.43|97.63|0
1644320390000|2022-02-08 11:39:50|99.79|97.99|99.55|97.75|99.79|97.99|99.55|97.75|0
1644320400000|2022-02-08 11:40:00|99.67|97.87|99.79|97.99|99.79|97.99|99.61|97.81|0
1644320410000|2022-02-08 11:40:10|99.67|97.87|99.79|97.99|99.9|98.1|99.67|97.87|0
1644320420000|2022-02-08 11:40:20|99.9|98.1|99.9|98.1|99.9|98.1|99.9|98.1|0
1644320430000|2022-02-08 11:40:30|100.37|98.57|100.37|98.57|100.37|98.57|100.37|98.57|0
1644320440000|2022-02-08 11:40:40|100.61|98.81|100.85|99.05|100.85|99.05|100.61|98.81|0
1644320450000|2022-02-08 11:40:50|100.97|99.17|101.08|99.28|101.2|99.4|100.97|99.17|0
1644320460000|2022-02-08 11:41:00|101.02|99.22|101.56|99.76|101.56|99.76|101.02|99.22|0
1644320470000|2022-02-08 11:41:10|101.68|99.88|101.44|99.64|101.68|99.88|101.44|99.64|0
1644320480000|2022-02-08 11:41:20|101.56|99.76|101.92|100.12|101.92|100.12|101.56|99.76|0
1644320490000|2022-02-08 11:41:30|101.8|100|101.8|100|101.8|100|101.8|100|0
1644320500000|2022-02-08 11:41:40|101.92|100.12|101.73|99.93|101.92|100.12|101.68|99.88|0
1644320510000|2022-02-08 11:41:50|101.92|100.12|101.85|100.05|101.92|100.12|101.85|100.05|0
1644320520000|2022-02-08 11:42:00|101.8|100|101.68|99.88|101.8|100|101.62|99.82|0
1644320530000|2022-02-08 11:42:10|101.61|99.81|101.8|100|101.8|100|101.61|99.81|0
1644320540000|2022-02-08 11:42:20|101.68|99.88|101.14|99.34|101.68|99.88|101.14|99.34|0
1644320550000|2022-02-08 11:42:30|101.26|99.46|101.2|99.4|101.26|99.46|101.2|99.4|0
1644320560000|2022-02-08 11:42:40|101.08|99.28|101.5|99.7|101.5|99.7|101.08|99.28|0
1644320570000|2022-02-08 11:42:50|101.56|99.76|101.5|99.7|101.56|99.76|101.5|99.7|0
1644320580000|2022-02-08 11:43:00|101.56|99.76|101.5|99.7|101.56|99.76|101.32|99.52|0
1644320590000|2022-02-08 11:43:10|101.68|99.88|101.79|99.99|101.79|99.99|101.61|99.81|0
1644320600000|2022-02-08 11:43:20|101.91|100.11|101.91|100.11|101.91|100.11|101.91|100.11|0
1644320610000|2022-02-08 11:43:30|101.73|99.93|102.03|100.23|102.03|100.23|101.73|99.93|0
1644320620000|2022-02-08 11:43:40|101.97|100.17|101.44|99.64|101.97|100.17|101.44|99.64|0
1644320630000|2022-02-08 11:43:50|101.32|99.52|100.96|99.16|101.32|99.52|100.96|99.16|0
1644320640000|2022-02-08 11:44:00|101.08|99.28|101.08|99.28|101.2|99.4|101.08|99.28|0
1644320650000|2022-02-08 11:44:10|100.96|99.16|100.96|99.16|100.96|99.16|100.96|99.16|0
1644320660000|2022-02-08 11:44:20|101.2|99.4|101.02|99.22|101.2|99.4|101.02|99.22|0
1644320670000|2022-02-08 11:44:30|101.08|99.28|101.32|99.52|101.37|99.57|101.08|99.28|0
1644320680000|2022-02-08 11:44:40|101.37|99.57|101.02|99.22|101.37|99.57|101.02|99.22|0
1644320690000|2022-02-08 11:44:50|100.96|99.16|100.72|98.92|100.96|99.16|100.72|98.92|0
1644320700000|2022-02-08 11:45:00|100.49|98.69|100.25|98.45|100.49|98.69|100.25|98.45|0
1644320710000|2022-02-08 11:45:10|100.37|98.57|100.37|98.57|100.43|98.63|100.37|98.57|0
1644320720000|2022-02-08 11:45:20|100.25|98.45|100.31|98.51|100.31|98.51|100.25|98.45|0
1644320730000|2022-02-08 11:45:30|100.43|98.63|100.02|98.22|100.43|98.63|100.02|98.22|0
1644320740000|2022-02-08 11:45:40|99.9|98.1|99.78|97.98|99.9|98.1|99.78|97.98|0
1644320750000|2022-02-08 11:45:50|99.55|97.75|99.55|97.75|99.55|97.75|99.43|97.63|0
1644320760000|2022-02-08 11:46:00|99.43|97.63|99.31|97.51|99.43|97.63|99.31|97.51|0
1644320770000|2022-02-08 11:46:10|99.19|97.39|99.66|97.86|99.66|97.86|99.19|97.39|0
1644320780000|2022-02-08 11:46:20|99.72|97.92|99.66|97.86|99.84|98.04|99.66|97.86|0
1644320790000|2022-02-08 11:46:30|99.54|97.74|99.66|97.86|99.78|97.98|99.54|97.74|0
1644320800000|2022-02-08 11:46:40|99.54|97.74|99.54|97.74|99.54|97.74|99.54|97.74|0
1644320810000|2022-02-08 11:46:50|99.43|97.63|99.31|97.51|99.43|97.63|99.31|97.51|0
1644320820000|2022-02-08 11:47:00|99.37|97.57|99.19|97.39|99.37|97.57|99.19|97.39|0
1644320830000|2022-02-08 11:47:10|98.72|96.92|98.72|96.92|98.72|96.92|98.61|96.81|0
1644320840000|2022-02-08 11:47:20|98.66|96.86|99.13|97.33|99.19|97.39|98.66|96.86|0
1644320850000|2022-02-08 11:47:30|99.07|97.27|99.9|98.1|99.9|98.1|99.07|97.27|0
1644320860000|2022-02-08 11:47:40|100.01|98.21|99.9|98.1|100.01|98.21|99.83|98.03|0
1644320870000|2022-02-08 11:47:50|99.83|98.03|99.78|97.98|99.9|98.1|99.78|97.98|0
1644320880000|2022-02-08 11:48:00|99.83|98.03|100.13|98.33|100.13|98.33|99.78|97.98|0
1644320890000|2022-02-08 11:48:10|99.9|98.1|99.9|98.1|99.9|98.1|99.72|97.92|0
1644320900000|2022-02-08 11:48:20|99.6|97.8|99.6|97.8|99.6|97.8|99.6|97.8|0
1644320910000|2022-02-08 11:48:30|99.66|97.86|99.43|97.63|99.66|97.86|99.43|97.63|0
1644320920000|2022-02-08 11:48:40|99.31|97.51|99.31|97.51|99.43|97.63|99.31|97.51|0
1644320930000|2022-02-08 11:48:50|99.42|97.62|99.66|97.86|99.66|97.86|99.42|97.62|0
1644320940000|2022-02-08 11:49:00|99.54|97.74|99.19|97.39|99.66|97.86|99.19|97.39|0
1644320950000|2022-02-08 11:49:10|99.25|97.45|99.19|97.39|99.25|97.45|99.19|97.39|0
1644320960000|2022-02-08 11:49:20|99.07|97.27|99.13|97.33|99.13|97.33|98.96|97.16|0
1644320970000|2022-02-08 11:49:30|98.96|97.16|99.19|97.39|99.19|97.39|98.84|97.04|0
1644320980000|2022-02-08 11:49:40|99.31|97.51|99.07|97.27|99.31|97.51|99.07|97.27|0
1644320990000|2022-02-08 11:49:50|98.96|97.16|99.07|97.27|99.07|97.27|98.96|97.16|0
1644321000000|2022-02-08 11:50:00|99.13|97.33|99.19|97.39|99.19|97.39|99.07|97.27|0
1644321010000|2022-02-08 11:50:10|99.25|97.45|99.31|97.51|99.31|97.51|99.25|97.45|0
1644321020000|2022-02-08 11:50:20|99.19|97.39|99.07|97.27|99.19|97.39|99.01|97.21|0
1644321040000|2022-02-08 11:50:40|99.19|97.39|99.48|97.68|99.54|97.74|99.19|97.39|0
1644321050000|2022-02-08 11:50:50|99.42|97.62|99.54|97.74|99.54|97.74|99.42|97.62|0
1644321060000|2022-02-08 11:51:00|99.42|97.62|99.31|97.51|99.54|97.74|99.31|97.51|0
1644321080000|2022-02-08 11:51:20|99.19|97.39|99.07|97.27|99.19|97.39|99.07|97.27|0
1644321090000|2022-02-08 11:51:30|99.19|97.39|97.77|95.97|99.19|97.39|97.77|95.97|0
1644321100000|2022-02-08 11:51:40|98|96.2|99.84|98.04|99.96|98.16|98|96.2|0
1644321110000|2022-02-08 11:51:50|99.96|98.16|99.96|98.16|99.96|98.16|99.9|98.1|0
1644321120000|2022-02-08 11:52:00|100.37|98.57|100.07|98.27|100.43|98.63|100.07|98.27|0
1644321130000|2022-02-08 11:52:10|99.96|98.16|99.72|97.92|99.96|98.16|99.72|97.92|0
1644321140000|2022-02-08 11:52:20|99.84|98.04|99.96|98.16|100.07|98.27|99.84|98.04|0
1644321150000|2022-02-08 11:52:30|99.78|97.98|99.96|98.16|99.96|98.16|99.78|97.98|0
1644321160000|2022-02-08 11:52:40|100.07|98.27|100.07|98.27|100.07|98.27|100.07|98.27|0
1644321170000|2022-02-08 11:52:50|100.19|98.39|99.78|97.98|100.19|98.39|99.72|97.92|0
1644321180000|2022-02-08 11:53:00|99.96|98.16|99.96|98.16|100.19|98.39|99.96|98.16|0
1644321190000|2022-02-08 11:53:10|100.07|98.27|99.96|98.16|100.07|98.27|99.96|98.16|0
1644321200000|2022-02-08 11:53:20|99.84|98.04|99.72|97.92|99.84|98.04|99.49|97.69|0
1644321210000|2022-02-08 11:53:30|99.66|97.86|99.84|98.04|99.84|98.04|99.66|97.86|0
1644321220000|2022-02-08 11:53:40|99.72|97.92|100.07|98.27|100.25|98.45|99.72|97.92|0
1644321230000|2022-02-08 11:53:50|99.78|97.98|99.96|98.16|99.96|98.16|99.78|97.98|0
1644321240000|2022-02-08 11:54:00|99.89|98.09|100.01|98.21|100.01|98.21|99.89|98.09|0
1644321250000|2022-02-08 11:54:10|99.89|98.09|99.78|97.98|99.96|98.16|99.72|97.92|0
1644321260000|2022-02-08 11:54:20|99.6|97.8|99.96|98.16|99.96|98.16|99.6|97.8|0
1644321270000|2022-02-08 11:54:30|100.07|98.27|100.01|98.21|100.19|98.39|100.01|98.21|0
1644321280000|2022-02-08 11:54:40|100.13|98.33|100.25|98.45|100.25|98.45|100.13|98.33|0
1644321290000|2022-02-08 11:54:50|100.42|98.62|100.42|98.62|100.54|98.74|100.42|98.62|0
1644321300000|2022-02-08 11:55:00|100.31|98.51|100.19|98.39|100.31|98.51|100.19|98.39|0
1644321310000|2022-02-08 11:55:10|100.07|98.27|100.19|98.39|100.19|98.39|100.07|98.27|0
1644321320000|2022-02-08 11:55:20|100.07|98.27|100.07|98.27|100.07|98.27|99.95|98.15|0
1644321330000|2022-02-08 11:55:30|100.31|98.51|100.42|98.62|100.42|98.62|100.31|98.51|0
1644321340000|2022-02-08 11:55:40|100.31|98.51|100.42|98.62|100.42|98.62|100.31|98.51|0
1644321350000|2022-02-08 11:55:50|100.31|98.51|100.31|98.51|100.31|98.51|100.31|98.51|0
1644321360000|2022-02-08 11:56:00|100.24|98.44|99.84|98.04|100.31|98.51|99.84|98.04|0
1644321370000|2022-02-08 11:56:10|99.95|98.15|99.84|98.04|99.95|98.15|99.84|98.04|0
1644321380000|2022-02-08 11:56:20|100.07|98.27|100.19|98.39|100.42|98.62|100.07|98.27|0
1644321390000|2022-02-08 11:56:30|100.54|98.74|100.54|98.74|100.54|98.74|100.48|98.68|0
1644321400000|2022-02-08 11:56:40|100.6|98.8|100.6|98.8|100.6|98.8|100.54|98.74|0
1644321410000|2022-02-08 11:56:50|100.71|98.91|100.19|98.39|100.71|98.91|100.19|98.39|0
1644321420000|2022-02-08 11:57:00|100.3|98.5|100.42|98.62|100.42|98.62|100.3|98.5|0
1644321430000|2022-02-08 11:57:10|100.19|98.39|100.36|98.56|100.36|98.56|100.19|98.39|0
1644321440000|2022-02-08 11:57:20|100.3|98.5|100.54|98.74|100.54|98.74|100.3|98.5|0
1644321450000|2022-02-08 11:57:30|100.6|98.8|100.54|98.74|100.6|98.8|100.54|98.74|0
1644321460000|2022-02-08 11:57:40|100.59|98.79|100.54|98.74|100.59|98.79|100.54|98.74|0
1644321470000|2022-02-08 11:57:50|100.66|98.86|100.71|98.91|100.71|98.91|100.66|98.86|0
1644321480000|2022-02-08 11:58:00|100.66|98.86|100.48|98.68|100.66|98.86|100.42|98.62|0
1644321490000|2022-02-08 11:58:10|100.42|98.62|100.42|98.62|100.42|98.62|100.42|98.62|0
1644321500000|2022-02-08 11:58:20|100.48|98.68|100.54|98.74|100.59|98.79|100.48|98.68|0
1644321510000|2022-02-08 11:58:30|100.66|98.86|100.42|98.62|100.66|98.86|100.42|98.62|0
1644321520000|2022-02-08 11:58:40|100.48|98.68|100.48|98.68|100.48|98.68|100.36|98.56|0
1644321530000|2022-02-08 11:58:50|100.54|98.74|100.42|98.62|100.54|98.74|100.42|98.62|0
1644321550000|2022-02-08 11:59:10|100.54|98.74|100.48|98.68|100.54|98.74|100.42|98.62|0
1644321560000|2022-02-08 11:59:20|100.42|98.62|100.48|98.68|100.48|98.68|100.42|98.62|0
1644321570000|2022-02-08 11:59:30|100.54|98.74|100.54|98.74|100.54|98.74|100.54|98.74|0
1644321580000|2022-02-08 11:59:40|100.42|98.62|100.59|98.79|100.59|98.79|100.42|98.62|0
1644321590000|2022-02-08 11:59:50|100.65|98.85|101.01|99.21|101.01|99.21|100.59|98.79|0
1644321600000|2022-02-08 12:00:00|101.24|99.44|101.12|99.32|101.24|99.44|101.01|99.21|0
1644321610000|2022-02-08 12:00:10|100.89|99.09|101.01|99.21|101.01|99.21|100.89|99.09|0
1644321620000|2022-02-08 12:00:20|100.89|99.09|101.01|99.21|101.01|99.21|100.89|99.09|0
1644321630000|2022-02-08 12:00:30|101.12|99.32|101.12|99.32|101.24|99.44|101.12|99.32|0
1644321640000|2022-02-08 12:00:40|101.24|99.44|101.3|99.5|101.3|99.5|101.24|99.44|0
1644321650000|2022-02-08 12:00:50|101.12|99.32|101.06|99.26|101.12|99.32|101.01|99.21|0
1644321660000|2022-02-08 12:01:00|101.01|99.21|100.77|98.97|101.01|99.21|100.77|98.97|0
1644321670000|2022-02-08 12:01:10|100.53|98.73|100.65|98.85|100.77|98.97|100.53|98.73|0
1644321680000|2022-02-08 12:01:20|100.59|98.79|100.65|98.85|100.65|98.85|100.53|98.73|0
1644321690000|2022-02-08 12:01:30|100.53|98.73|100.42|98.62|100.53|98.73|100.42|98.62|0
1644321700000|2022-02-08 12:01:40|100.53|98.73|100.53|98.73|100.53|98.73|100.53|98.73|0
1644321710000|2022-02-08 12:01:50|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|0
1644321720000|2022-02-08 12:02:00|100.53|98.73|100.65|98.85|100.65|98.85|100.42|98.62|0
1644321730000|2022-02-08 12:02:10|100.89|99.09|100.89|99.09|100.89|99.09|100.89|99.09|0
1644321740000|2022-02-08 12:02:20|100.77|98.97|100.59|98.79|100.77|98.97|100.59|98.79|0
1644321750000|2022-02-08 12:02:30|100.42|98.62|100.42|98.62|100.42|98.62|100.35|98.55|0
1644321760000|2022-02-08 12:02:40|100.53|98.73|100.77|98.97|100.77|98.97|100.53|98.73|0
1644321770000|2022-02-08 12:02:50|100.82|99.02|100.77|98.97|100.82|99.02|100.77|98.97|0
1644321780000|2022-02-08 12:03:00|100.82|99.02|100.89|99.09|100.89|99.09|100.77|98.97|0
1644321790000|2022-02-08 12:03:10|100.82|99.02|100.82|99.02|100.89|99.09|100.77|98.97|0
1644321800000|2022-02-08 12:03:20|100.77|98.97|100.53|98.73|100.77|98.97|100.47|98.67|0
1644321810000|2022-02-08 12:03:30|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|0
1644321820000|2022-02-08 12:03:40|100.53|98.73|100.41|98.61|100.53|98.73|100.41|98.61|0
1644321830000|2022-02-08 12:03:50|100.53|98.73|100.65|98.85|100.65|98.85|100.53|98.73|0
1644321840000|2022-02-08 12:04:00|100.59|98.79|99.78|97.98|100.59|98.79|99.78|97.98|0
1644321850000|2022-02-08 12:04:10|99.72|97.92|99.66|97.86|99.72|97.92|99.66|97.86|0
1644321860000|2022-02-08 12:04:20|99.54|97.74|99.49|97.69|99.54|97.74|99.49|97.69|0
1644321880000|2022-02-08 12:04:40|99.37|97.57|99.37|97.57|99.37|97.57|98.96|97.16|0
1644321890000|2022-02-08 12:04:50|99.25|97.45|98.9|97.1|99.25|97.45|98.9|97.1|0
1644321900000|2022-02-08 12:05:00|99.02|97.22|98.79|96.99|99.02|97.22|98.67|96.87|0
1644321910000|2022-02-08 12:05:10|99.25|97.45|99.25|97.45|99.25|97.45|99.25|97.45|0
1644321920000|2022-02-08 12:05:20|99.49|97.69|99.37|97.57|99.49|97.69|99.37|97.57|0
1644321930000|2022-02-08 12:05:30|99.14|97.34|99.25|97.45|99.25|97.45|99.08|97.28|0
1644321940000|2022-02-08 12:05:40|99.14|97.34|99.25|97.45|99.25|97.45|99.02|97.22|0
1644321950000|2022-02-08 12:05:50|99.14|97.34|99.14|97.34|99.14|97.34|98.9|97.1|0
1644321960000|2022-02-08 12:06:00|99.31|97.51|99.72|97.92|99.72|97.92|99.31|97.51|0
1644321970000|2022-02-08 12:06:10|99.78|97.98|100.01|98.21|100.01|98.21|99.78|97.98|0
1644321980000|2022-02-08 12:06:20|100.31|98.51|99.84|98.04|100.31|98.51|99.84|98.04|0
1644321990000|2022-02-08 12:06:30|99.95|98.15|99.84|98.04|99.95|98.15|99.84|98.04|0
1644322000000|2022-02-08 12:06:40|99.95|98.15|99.95|98.15|99.95|98.15|99.84|98.04|0
1644322010000|2022-02-08 12:06:50|99.72|97.92|99.84|98.04|99.95|98.15|99.72|97.92|0
1644322020000|2022-02-08 12:07:00|99.95|98.15|100.19|98.39|100.19|98.39|99.95|98.15|0
1644322030000|2022-02-08 12:07:10|100.31|98.51|100.42|98.62|100.42|98.62|100.19|98.39|0
1644322040000|2022-02-08 12:07:20|100.48|98.68|100.54|98.74|100.54|98.74|100.42|98.62|0
1644322050000|2022-02-08 12:07:30|100.42|98.62|100.42|98.62|100.42|98.62|100.36|98.56|0
1644322060000|2022-02-08 12:07:40|100.54|98.74|100.54|98.74|100.54|98.74|100.54|98.74|0
1644322070000|2022-02-08 12:07:50|100.42|98.62|100.54|98.74|100.54|98.74|100.36|98.56|0
1644322080000|2022-02-08 12:08:00|100.48|98.68|100.42|98.62|100.48|98.68|100.42|98.62|0
1644322090000|2022-02-08 12:08:10|100.07|98.27|100.07|98.27|100.07|98.27|100.07|98.27|0
1644322100000|2022-02-08 12:08:20|100.19|98.39|100.31|98.51|100.31|98.51|100.19|98.39|0
1644322110000|2022-02-08 12:08:30|100.42|98.62|100.36|98.56|100.42|98.62|100.36|98.56|0
1644322120000|2022-02-08 12:08:40|100.42|98.62|100.6|98.8|100.6|98.8|100.42|98.62|0
1644322130000|2022-02-08 12:08:50|100.54|98.74|100.42|98.62|100.66|98.86|100.42|98.62|0
1644322140000|2022-02-08 12:09:00|100.54|98.74|100.54|98.74|100.54|98.74|100.54|98.74|0
1644322150000|2022-02-08 12:09:10|100.6|98.8|100.54|98.74|100.6|98.8|100.54|98.74|0
1644322160000|2022-02-08 12:09:20|100.6|98.8|100.78|98.98|100.78|98.98|100.54|98.74|0
1644322170000|2022-02-08 12:09:30|100.54|98.74|100.66|98.86|100.66|98.86|100.54|98.74|0
1644322180000|2022-02-08 12:09:40|100.78|98.98|100.78|98.98|100.78|98.98|100.71|98.91|0
1644322190000|2022-02-08 12:09:50|100.83|99.03|100.66|98.86|100.83|99.03|100.66|98.86|0
1644322210000|2022-02-08 12:10:10|100.71|98.91|100.66|98.86|100.71|98.91|100.66|98.86|0
1644322220000|2022-02-08 12:10:20|100.78|98.98|100.54|98.74|100.78|98.98|100.54|98.74|0
1644322230000|2022-02-08 12:10:30|100.42|98.62|100.36|98.56|100.42|98.62|100.3|98.5|0
1644322240000|2022-02-08 12:10:40|100.48|98.68|100.54|98.74|100.6|98.8|100.48|98.68|0
1644322250000|2022-02-08 12:10:50|100.6|98.8|100.54|98.74|100.6|98.8|100.54|98.74|0
1644322260000|2022-02-08 12:11:00|100.42|98.62|100.36|98.56|100.42|98.62|100.3|98.5|0
1644322270000|2022-02-08 12:11:10|100.42|98.62|100.48|98.68|100.54|98.74|100.42|98.62|0
1644322280000|2022-02-08 12:11:20|100.42|98.62|100.3|98.5|100.42|98.62|100.3|98.5|0
1644322290000|2022-02-08 12:11:30|100.42|98.62|100.48|98.68|100.48|98.68|100.42|98.62|0
1644322300000|2022-02-08 12:11:40|100.42|98.62|100.3|98.5|100.42|98.62|100.3|98.5|0
1644322310000|2022-02-08 12:11:50|100.18|98.38|100.18|98.38|100.18|98.38|100.18|98.38|0
1644322330000|2022-02-08 12:12:10|100.3|98.5|100.3|98.5|100.3|98.5|100.3|98.5|0
1644322340000|2022-02-08 12:12:20|100.48|98.68|100.54|98.74|100.54|98.74|100.42|98.62|0
1644322350000|2022-02-08 12:12:30|100.42|98.62|100.54|98.74|100.54|98.74|100.36|98.56|0
1644322360000|2022-02-08 12:12:40|100.71|98.91|100.71|98.91|100.71|98.91|100.71|98.91|0
1644322370000|2022-02-08 12:12:50|100.65|98.85|100.65|98.85|100.65|98.85|100.65|98.85|0
1644322380000|2022-02-08 12:13:00|100.36|98.56|100.3|98.5|100.36|98.56|100.3|98.5|0
1644322390000|2022-02-08 12:13:10|100.24|98.44|100.18|98.38|100.3|98.5|100.18|98.38|0
1644322400000|2022-02-08 12:13:20|100.3|98.5|100.12|98.32|100.3|98.5|100.12|98.32|0
1644322410000|2022-02-08 12:13:30|100.24|98.44|100.42|98.62|100.42|98.62|100.24|98.44|0
1644322430000|2022-02-08 12:13:50|100.47|98.67|100.65|98.85|100.65|98.85|100.47|98.67|0
1644322440000|2022-02-08 12:14:00|100.77|98.97|100.77|98.97|100.83|99.03|100.77|98.97|0
1644322450000|2022-02-08 12:14:10|100.71|98.91|100.89|99.09|100.89|99.09|100.71|98.91|0
1644322460000|2022-02-08 12:14:20|101.01|99.21|101.13|99.33|101.13|99.33|101.01|99.21|0
1644322470000|2022-02-08 12:14:30|101.3|99.5|101.24|99.44|101.3|99.5|101.18|99.38|0
1644322480000|2022-02-08 12:14:40|101.13|99.33|101.01|99.21|101.13|99.33|101.01|99.21|0
1644322490000|2022-02-08 12:14:50|100.89|99.09|101.01|99.21|101.01|99.21|100.89|99.09|0
1644322500000|2022-02-08 12:15:00|100.89|99.09|101.01|99.21|101.01|99.21|100.89|99.09|0
1644322510000|2022-02-08 12:15:10|100.77|98.97|100.53|98.73|100.77|98.97|100.42|98.62|0
1644322520000|2022-02-08 12:15:20|100.3|98.5|100.12|98.32|100.3|98.5|100.12|98.32|0
1644322530000|2022-02-08 12:15:30|100.06|98.26|100.18|98.38|100.18|98.38|100.06|98.26|0
1644322540000|2022-02-08 12:15:40|100.06|98.26|99.36|97.56|100.06|98.26|99.36|97.56|0
1644322550000|2022-02-08 12:15:50|99.48|97.68|99.59|97.79|99.59|97.79|99.48|97.68|0
1644322560000|2022-02-08 12:16:00|99.48|97.68|99.06|97.26|99.48|97.68|99.01|97.21|0
1644322570000|2022-02-08 12:16:10|99.01|97.21|99.24|97.44|99.24|97.44|99.01|97.21|0
1644322580000|2022-02-08 12:16:20|99.3|97.5|99.12|97.32|99.36|97.56|99.12|97.32|0
1644322590000|2022-02-08 12:16:30|99.24|97.44|99.06|97.26|99.24|97.44|99.06|97.26|0
1644322600000|2022-02-08 12:16:40|99.01|97.21|98.08|96.28|99.01|97.21|98.08|96.28|0
1644322610000|2022-02-08 12:16:50|97.96|96.16|97.96|96.16|97.96|96.16|97.96|96.16|0
1644322620000|2022-02-08 12:17:00|98.19|96.39|98.08|96.28|98.31|96.51|98.08|96.28|0
1644322630000|2022-02-08 12:17:10|98.19|96.39|98.31|96.51|98.31|96.51|98.13|96.33|0
1644322640000|2022-02-08 12:17:20|98.08|96.28|98.13|96.33|98.13|96.33|97.96|96.16|0
1644322650000|2022-02-08 12:17:30|98.19|96.39|98.19|96.39|98.25|96.45|98.19|96.39|0
1644322660000|2022-02-08 12:17:40|98.08|96.28|97.73|95.93|98.08|96.28|97.73|95.93|0
1644322670000|2022-02-08 12:17:50|97.61|95.81|97.78|95.98|97.78|95.98|97.38|95.58|0
1644322680000|2022-02-08 12:18:00|97.96|96.16|98.01|96.21|98.07|96.27|97.96|96.16|0
1644322690000|2022-02-08 12:18:10|97.96|96.16|98.13|96.33|98.19|96.39|97.96|96.16|0
1644322700000|2022-02-08 12:18:20|97.96|96.16|97.96|96.16|97.96|96.16|97.84|96.04|0
1644322710000|2022-02-08 12:18:30|98.07|96.27|98.01|96.21|98.07|96.27|98.01|96.21|0
1644322720000|2022-02-08 12:18:40|97.96|96.16|98.13|96.33|98.19|96.39|97.96|96.16|0
1644322730000|2022-02-08 12:18:50|98.19|96.39|98.31|96.51|98.31|96.51|98.07|96.27|0
1644322740000|2022-02-08 12:19:00|98.07|96.27|98.31|96.51|98.31|96.51|98.07|96.27|0
1644322750000|2022-02-08 12:19:10|98.36|96.56|98.89|97.09|98.89|97.09|98.36|96.56|0
1644322760000|2022-02-08 12:19:20|98.94|97.14|99.12|97.32|99.12|97.32|98.94|97.14|0
1644322770000|2022-02-08 12:19:30|99.06|97.26|99.29|97.49|99.29|97.49|99.06|97.26|0
1644322780000|2022-02-08 12:19:40|99.24|97.44|99.47|97.67|99.47|97.67|99.24|97.44|0
1644322790000|2022-02-08 12:19:50|99.59|97.79|99.59|97.79|99.59|97.79|99.47|97.67|0
1644322800000|2022-02-08 12:20:00|99.53|97.73|99.47|97.67|99.53|97.73|99.47|97.67|0
1644322810000|2022-02-08 12:20:10|99.41|97.61|99.24|97.44|99.47|97.67|99.24|97.44|0
1644322820000|2022-02-08 12:20:20|99.35|97.55|99.12|97.32|99.35|97.55|99.06|97.26|0
1644322830000|2022-02-08 12:20:30|99.06|97.26|99|97.2|99.06|97.26|99|97.2|0
1644322840000|2022-02-08 12:20:40|98.77|96.97|98.94|97.14|98.94|97.14|98.65|96.85|0
1644322850000|2022-02-08 12:20:50|98.77|96.97|98.19|96.39|98.77|96.97|98.19|96.39|0
1644322860000|2022-02-08 12:21:00|98.07|96.27|98.19|96.39|98.19|96.39|98.07|96.27|0
1644322870000|2022-02-08 12:21:10|98.3|96.5|98.24|96.44|98.3|96.5|98.19|96.39|0
1644322880000|2022-02-08 12:21:20|98.3|96.5|97.96|96.16|98.3|96.5|97.96|96.16|0
1644322890000|2022-02-08 12:21:30|97.72|95.92|98.01|96.21|98.19|96.39|97.72|95.92|0
1644322900000|2022-02-08 12:21:40|97.96|96.16|98.3|96.5|98.42|96.62|97.96|96.16|0
1644322910000|2022-02-08 12:21:50|98.24|96.44|98.42|96.62|98.42|96.62|98.19|96.39|0
1644322920000|2022-02-08 12:22:00|98.3|96.5|98.3|96.5|98.3|96.5|98.3|96.5|0
1644322930000|2022-02-08 12:22:10|98.24|96.44|98.3|96.5|98.3|96.5|98.24|96.44|0
1644322940000|2022-02-08 12:22:20|98.42|96.62|98.65|96.85|98.71|96.91|98.42|96.62|0
1644322950000|2022-02-08 12:22:30|98.54|96.74|98.42|96.62|98.54|96.74|98.42|96.62|0
1644322960000|2022-02-08 12:22:40|98.3|96.5|97.84|96.04|98.3|96.5|97.84|96.04|0
1644322970000|2022-02-08 12:22:50|97.95|96.15|97.89|96.09|97.95|96.15|97.89|96.09|0
1644322980000|2022-02-08 12:23:00|97.95|96.15|97.78|95.98|97.95|96.15|97.78|95.98|0
1644322990000|2022-02-08 12:23:10|97.84|96.04|97.72|95.92|97.84|96.04|97.72|95.92|0
1644323000000|2022-02-08 12:23:20|97.78|95.98|97.72|95.92|97.84|96.04|97.72|95.92|0
1644323010000|2022-02-08 12:23:30|97.61|95.81|97.84|96.04|97.95|96.15|97.61|95.81|0
1644323020000|2022-02-08 12:23:40|97.72|95.92|97.61|95.81|97.72|95.92|97.61|95.81|0
1644323030000|2022-02-08 12:23:50|97.72|95.92|97.95|96.15|97.95|96.15|97.72|95.92|0
1644323040000|2022-02-08 12:24:00|97.89|96.09|97.95|96.15|97.95|96.15|97.89|96.09|0
1644323050000|2022-02-08 12:24:10|97.89|96.09|97.84|96.04|98.07|96.27|97.84|96.04|0
1644323060000|2022-02-08 12:24:20|97.6|95.8|97.37|95.57|97.6|95.8|97.37|95.57|0
1644323070000|2022-02-08 12:24:30|97.31|95.51|97.26|95.46|97.31|95.51|97.14|95.34|0
1644323080000|2022-02-08 12:24:40|97.14|95.34|97.26|95.46|97.26|95.46|97.14|95.34|0
1644323090000|2022-02-08 12:24:50|97.31|95.51|97.95|96.15|97.95|96.15|97.31|95.51|0
1644323100000|2022-02-08 12:25:00|98.07|96.27|97.95|96.15|98.07|96.27|97.95|96.15|0
1644323110000|2022-02-08 12:25:10|97.84|96.04|97.84|96.04|97.84|96.04|97.84|96.04|0
1644323120000|2022-02-08 12:25:20|97.89|96.09|97.84|96.04|97.89|96.09|97.84|96.04|0
1644323130000|2022-02-08 12:25:30|97.6|95.8|97.26|95.46|97.6|95.8|97.26|95.46|0
1644323140000|2022-02-08 12:25:40|97.37|95.57|97.72|95.92|97.72|95.92|97.37|95.57|0
1644323150000|2022-02-08 12:25:50|97.66|95.86|97.54|95.74|97.66|95.86|97.54|95.74|0
1644323160000|2022-02-08 12:26:00|97.72|95.92|97.83|96.03|97.83|96.03|97.72|95.92|0
1644323170000|2022-02-08 12:26:10|98.07|96.27|98.35|96.55|98.35|96.55|98.07|96.27|0
1644323180000|2022-02-08 12:26:20|98.3|96.5|98.3|96.5|98.41|96.61|98.3|96.5|0
1644323190000|2022-02-08 12:26:30|98.41|96.61|98.41|96.61|98.41|96.61|98.41|96.61|0
1644323200000|2022-02-08 12:26:40|98.35|96.55|98.07|96.27|98.41|96.61|98.07|96.27|0
1644323210000|2022-02-08 12:26:50|98.01|96.21|98.3|96.5|98.3|96.5|98.01|96.21|0
1644323220000|2022-02-08 12:27:00|98.24|96.44|98.41|96.61|98.41|96.61|98.24|96.44|0
1644323230000|2022-02-08 12:27:10|98.53|96.73|98.53|96.73|98.53|96.73|98.41|96.61|0
1644323240000|2022-02-08 12:27:20|98.47|96.67|98.3|96.5|98.65|96.85|98.3|96.5|0
1644323250000|2022-02-08 12:27:30|98.18|96.38|98.24|96.44|98.24|96.44|98.18|96.38|0
1644323260000|2022-02-08 12:27:40|98.3|96.5|98.24|96.44|98.3|96.5|98.18|96.38|0
1644323270000|2022-02-08 12:27:50|98.3|96.5|98.3|96.5|98.41|96.61|98.3|96.5|0
1644323280000|2022-02-08 12:28:00|98.41|96.61|98.3|96.5|98.41|96.61|98.3|96.5|0
1644323290000|2022-02-08 12:28:10|98.35|96.55|98.41|96.61|98.41|96.61|98.35|96.55|0
1644323300000|2022-02-08 12:28:20|98.35|96.55|98.88|97.08|98.88|97.08|98.35|96.55|0
1644323310000|2022-02-08 12:28:30|98.76|96.96|98.65|96.85|98.76|96.96|98.65|96.85|0
1644323320000|2022-02-08 12:28:40|98.7|96.9|98.7|96.9|98.7|96.9|98.7|96.9|0
1644323330000|2022-02-08 12:28:50|98.76|96.96|98.76|96.96|98.76|96.96|98.76|96.96|0
1644323340000|2022-02-08 12:29:00|98.7|96.9|98.82|97.02|98.88|97.08|98.7|96.9|0
1644323350000|2022-02-08 12:29:10|98.88|97.08|98.88|97.08|98.88|97.08|98.88|97.08|0
1644323360000|2022-02-08 12:29:20|98.93|97.13|98.88|97.08|99.11|97.31|98.88|97.08|0
1644323370000|2022-02-08 12:29:30|98.76|96.96|98.88|97.08|98.88|97.08|98.76|96.96|0
1644323380000|2022-02-08 12:29:40|98.93|97.13|98.99|97.19|99.05|97.25|98.93|97.13|0
1644323390000|2022-02-08 12:29:50|99.11|97.31|98.99|97.19|99.11|97.31|98.99|97.19|0
1644323400000|2022-02-08 12:30:00|98.64|96.84|98.53|96.73|98.76|96.96|98.53|96.73|0
1644323410000|2022-02-08 12:30:10|98.64|96.84|99.11|97.31|99.11|97.31|98.64|96.84|0
1644323420000|2022-02-08 12:30:20|99.23|97.43|99.17|97.37|99.23|97.43|99.17|97.37|0
1644323430000|2022-02-08 12:30:30|99.23|97.43|99.11|97.31|99.23|97.43|99.11|97.31|0
1644323440000|2022-02-08 12:30:40|99.23|97.43|99.34|97.54|99.4|97.6|99.23|97.43|0
1644323450000|2022-02-08 12:30:50|99.23|97.43|99.34|97.54|99.34|97.54|99.23|97.43|0
1644323460000|2022-02-08 12:31:00|99.46|97.66|99.52|97.72|99.52|97.72|99.46|97.66|0
1644323470000|2022-02-08 12:31:10|99.46|97.66|99.46|97.66|99.46|97.66|99.46|97.66|0
1644323490000|2022-02-08 12:31:30|99.58|97.78|99.58|97.78|99.58|97.78|99.58|97.78|0
1644323500000|2022-02-08 12:31:40|99.46|97.66|99.63|97.83|99.69|97.89|99.46|97.66|0
1644323510000|2022-02-08 12:31:50|99.58|97.78|99.58|97.78|99.69|97.89|99.58|97.78|0
1644323520000|2022-02-08 12:32:00|99.81|98.01|99.87|98.07|99.87|98.07|99.69|97.89|0
1644323530000|2022-02-08 12:32:10|99.93|98.13|99.69|97.89|99.93|98.13|99.69|97.89|0
1644323540000|2022-02-08 12:32:20|99.81|98.01|99.69|97.89|99.81|98.01|99.69|97.89|0
1644323550000|2022-02-08 12:32:30|99.93|98.13|99.93|98.13|99.93|98.13|99.93|98.13|0
1644323560000|2022-02-08 12:32:40|99.87|98.07|99.81|98.01|99.87|98.07|99.81|98.01|0
1644323570000|2022-02-08 12:32:50|99.93|98.13|99.87|98.07|99.93|98.13|99.81|98.01|0
1644323580000|2022-02-08 12:33:00|99.93|98.13|99.4|97.6|99.93|98.13|99.4|97.6|0
1644323590000|2022-02-08 12:33:10|99.22|97.42|98.87|97.07|99.22|97.42|98.87|97.07|0
1644323600000|2022-02-08 12:33:20|99.22|97.42|99.46|97.66|99.46|97.66|99.22|97.42|0
1644323610000|2022-02-08 12:33:30|99.4|97.6|99.4|97.6|99.4|97.6|99.34|97.54|0
1644323620000|2022-02-08 12:33:40|99.46|97.66|99.34|97.54|99.46|97.66|99.34|97.54|0
1644323630000|2022-02-08 12:33:50|99.28|97.48|99.34|97.54|99.4|97.6|99.28|97.48|0
1644323640000|2022-02-08 12:34:00|99.28|97.48|99.34|97.54|99.34|97.54|99.22|97.42|0
1644323650000|2022-02-08 12:34:10|99.28|97.48|99.81|98.01|99.81|98.01|99.28|97.48|0
1644323660000|2022-02-08 12:34:20|99.93|98.13|99.93|98.13|99.93|98.13|99.93|98.13|0
1644323670000|2022-02-08 12:34:30|99.87|98.07|99.75|97.95|99.87|98.07|99.69|97.89|0
1644323680000|2022-02-08 12:34:40|99.57|97.77|99.46|97.66|99.75|97.95|99.46|97.66|0
1644323690000|2022-02-08 12:34:50|99.57|97.77|99.51|97.71|99.57|97.77|99.46|97.66|0
1644323700000|2022-02-08 12:35:00|99.57|97.77|99.51|97.71|99.57|97.77|99.51|97.71|0
1644323710000|2022-02-08 12:35:10|99.46|97.66|100.96|99.16|100.96|99.16|99.46|97.66|0
1644323720000|2022-02-08 12:35:20|100.9|99.1|100.78|98.98|100.9|99.1|100.78|98.98|0
1644323730000|2022-02-08 12:35:30|100.72|98.92|100.89|99.09|100.89|99.09|100.72|98.92|0
1644323740000|2022-02-08 12:35:40|100.72|98.92|100.89|99.09|100.96|99.16|100.72|98.92|0
1644323750000|2022-02-08 12:35:50|100.84|99.04|100.72|98.92|100.84|99.04|100.72|98.92|0
1644323760000|2022-02-08 12:36:00|100.6|98.8|100.6|98.8|100.6|98.8|100.6|98.8|0
1644323770000|2022-02-08 12:36:10|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|0
1644323780000|2022-02-08 12:36:20|100.66|98.86|100.07|98.27|100.72|98.92|100.07|98.27|0
1644323790000|2022-02-08 12:36:30|100.02|98.22|100.19|98.39|100.19|98.39|100.02|98.22|0
1644323800000|2022-02-08 12:36:40|100.37|98.57|100.49|98.69|100.49|98.69|100.37|98.57|0
1644323810000|2022-02-08 12:36:50|100.31|98.51|100.02|98.22|100.31|98.51|100.02|98.22|0
1644323820000|2022-02-08 12:37:00|99.78|97.98|99.96|98.16|99.96|98.16|99.78|97.98|0
1644323830000|2022-02-08 12:37:10|100.02|98.22|100.13|98.33|100.13|98.33|100.02|98.22|0
1644323840000|2022-02-08 12:37:20|100.07|98.27|100.13|98.33|100.13|98.33|100.07|98.27|0
1644323850000|2022-02-08 12:37:30|100.19|98.39|100.37|98.57|100.37|98.57|100.13|98.33|0
1644323860000|2022-02-08 12:37:40|100.02|98.22|100.02|98.22|100.02|98.22|99.9|98.1|0
1644323870000|2022-02-08 12:37:50|100.13|98.33|100.19|98.39|100.25|98.45|100.13|98.33|0
1644323880000|2022-02-08 12:38:00|100.25|98.45|100.37|98.57|100.37|98.57|100.13|98.33|0
1644323890000|2022-02-08 12:38:10|100.25|98.45|100.42|98.62|100.48|98.68|100.25|98.45|0
1644323900000|2022-02-08 12:38:20|100.25|98.45|99.9|98.1|100.25|98.45|99.9|98.1|0
1644323910000|2022-02-08 12:38:30|100.02|98.22|100.19|98.39|100.25|98.45|100.02|98.22|0
1644323920000|2022-02-08 12:38:40|100.13|98.33|100.07|98.27|100.13|98.33|100.02|98.22|0
1644323930000|2022-02-08 12:38:50|100.13|98.33|100.25|98.45|100.37|98.57|100.13|98.33|0
1644323940000|2022-02-08 12:39:00|100.13|98.33|100.13|98.33|100.13|98.33|100.13|98.33|0
1644323950000|2022-02-08 12:39:10|100.25|98.45|100.01|98.21|100.25|98.45|100.01|98.21|0
1644323960000|2022-02-08 12:39:20|100.13|98.33|100.37|98.57|100.37|98.57|100.13|98.33|0
1644323970000|2022-02-08 12:39:30|100.42|98.62|100.42|98.62|100.42|98.62|100.42|98.62|0
1644323980000|2022-02-08 12:39:40|100.48|98.68|100.72|98.92|100.72|98.92|100.48|98.68|0
1644323990000|2022-02-08 12:39:50|100.77|98.97|100.77|98.97|100.77|98.97|100.72|98.92|0
1644324000000|2022-02-08 12:40:00|100.83|99.03|100.25|98.45|100.83|99.03|100.13|98.33|0
1644324010000|2022-02-08 12:40:10|100.19|98.39|100.25|98.45|100.3|98.5|100.19|98.39|0
1644324020000|2022-02-08 12:40:20|100.01|98.21|100.13|98.33|100.13|98.33|100.01|98.21|0
1644324030000|2022-02-08 12:40:30|99.9|98.1|100.01|98.21|100.01|98.21|99.9|98.1|0
1644324040000|2022-02-08 12:40:40|99.95|98.15|100.01|98.21|100.01|98.21|99.95|98.15|0
1644324050000|2022-02-08 12:40:50|100.3|98.5|99.66|97.86|100.3|98.5|99.66|97.86|0
1644324060000|2022-02-08 12:41:00|99.6|97.8|99.55|97.75|99.6|97.8|99.55|97.75|0
1644324070000|2022-02-08 12:41:10|99.43|97.63|99.66|97.86|99.66|97.86|99.43|97.63|0
1644324080000|2022-02-08 12:41:20|99.78|97.98|99.9|98.1|99.9|98.1|99.78|97.98|0
1644324090000|2022-02-08 12:41:30|100.01|98.21|100.01|98.21|100.07|98.27|100.01|98.21|0
1644324100000|2022-02-08 12:41:40|99.9|98.1|99.9|98.1|99.9|98.1|99.78|97.98|0
1644324110000|2022-02-08 12:41:50|99.78|97.98|99.78|97.98|99.9|98.1|99.78|97.98|0
1644324120000|2022-02-08 12:42:00|99.9|98.1|99.72|97.92|99.9|98.1|99.72|97.92|0
1644324130000|2022-02-08 12:42:10|99.66|97.86|99.66|97.86|99.72|97.92|99.66|97.86|0
1644324140000|2022-02-08 12:42:20|99.6|97.8|99.78|97.98|99.78|97.98|99.6|97.8|0
1644324150000|2022-02-08 12:42:30|99.72|97.92|99.66|97.86|99.72|97.92|99.66|97.86|0
1644324160000|2022-02-08 12:42:40|99.72|97.92|100.01|98.21|100.07|98.27|99.72|97.92|0
1644324170000|2022-02-08 12:42:50|100.13|98.33|100.42|98.62|100.42|98.62|100.13|98.33|0
1644324180000|2022-02-08 12:43:00|100.48|98.68|100.36|98.56|100.48|98.68|100.24|98.44|0
1644324190000|2022-02-08 12:43:10|100.24|98.44|100.36|98.56|100.48|98.68|100.24|98.44|0
1644324200000|2022-02-08 12:43:20|100.42|98.62|99.45|97.65|100.6|98.8|99.45|97.65|0
1644324210000|2022-02-08 12:43:30|99.56|97.76|99.5|97.7|99.56|97.76|99.5|97.7|0
1644324220000|2022-02-08 12:43:40|99.45|97.65|99.45|97.65|99.45|97.65|99.33|97.53|0
1644324230000|2022-02-08 12:43:50|99.56|97.76|99.45|97.65|99.56|97.76|99.45|97.65|0
1644324240000|2022-02-08 12:44:00|99.21|97.41|99.1|97.3|99.21|97.41|99.1|97.3|0
1644324270000|2022-02-08 12:44:30|99.21|97.41|99.1|97.3|99.21|97.41|99.1|97.3|0
1644324280000|2022-02-08 12:44:40|99.21|97.41|98.75|96.95|99.21|97.41|98.75|96.95|0
1644324290000|2022-02-08 12:44:50|98.68|96.88|98.57|96.77|98.75|96.95|98.57|96.77|0
1644324300000|2022-02-08 12:45:00|98.4|96.6|98.4|96.6|98.45|96.65|98.4|96.6|0
1644324310000|2022-02-08 12:45:10|98.16|96.36|98.28|96.48|98.28|96.48|98.16|96.36|0
1644324320000|2022-02-08 12:45:20|98.4|96.6|98.86|97.06|98.86|97.06|98.4|96.6|0
1644324330000|2022-02-08 12:45:30|98.74|96.94|98.63|96.83|98.86|97.06|98.63|96.83|0
1644324340000|2022-02-08 12:45:40|98.74|96.94|98.57|96.77|98.74|96.94|98.57|96.77|0
1644324350000|2022-02-08 12:45:50|98.74|96.94|98.39|96.59|98.74|96.94|98.39|96.59|0
1644324360000|2022-02-08 12:46:00|98.51|96.71|98.51|96.71|98.63|96.83|98.51|96.71|0
1644324370000|2022-02-08 12:46:10|98.57|96.77|98.28|96.48|98.57|96.77|98.28|96.48|0
1644324390000|2022-02-08 12:46:30|98.16|96.36|98.22|96.42|98.22|96.42|98.16|96.36|0
1644324400000|2022-02-08 12:46:40|98.16|96.36|98.28|96.48|98.28|96.48|98.16|96.36|0
1644324410000|2022-02-08 12:46:50|98.16|96.36|98.33|96.53|98.33|96.53|98.16|96.36|0
1644324420000|2022-02-08 12:47:00|98.28|96.48|98.39|96.59|98.39|96.59|98.28|96.48|0
1644324430000|2022-02-08 12:47:10|98.63|96.83|98.63|96.83|98.63|96.83|98.63|96.83|0
1644324440000|2022-02-08 12:47:20|98.8|97|98.68|96.88|98.8|97|98.68|96.88|0
1644324450000|2022-02-08 12:47:30|98.74|96.94|98.86|97.06|98.86|97.06|98.74|96.94|0
1644324460000|2022-02-08 12:47:40|98.8|97|98.8|97|98.8|97|98.74|96.94|0
1644324470000|2022-02-08 12:47:50|98.91|97.11|98.91|97.11|98.91|97.11|98.86|97.06|0
1644324480000|2022-02-08 12:48:00|99.03|97.23|98.74|96.94|99.03|97.23|98.68|96.88|0
1644324490000|2022-02-08 12:48:10|99.09|97.29|99.09|97.29|99.09|97.29|98.98|97.18|0
1644324500000|2022-02-08 12:48:20|99.33|97.53|99.21|97.41|99.33|97.53|99.21|97.41|0
1644324510000|2022-02-08 12:48:30|99.09|97.29|99.33|97.53|99.33|97.53|99.09|97.29|0
1644324520000|2022-02-08 12:48:40|99.44|97.64|99.33|97.53|99.44|97.64|99.33|97.53|0
1644324530000|2022-02-08 12:48:50|99.44|97.64|99.44|97.64|99.44|97.64|99.44|97.64|0
1644324540000|2022-02-08 12:49:00|99.32|97.52|99.15|97.35|99.32|97.52|99.15|97.35|0
1644324550000|2022-02-08 12:49:10|99.09|97.29|99.21|97.41|99.21|97.41|99.09|97.29|0
1644324560000|2022-02-08 12:49:20|99.26|97.46|99.21|97.41|99.26|97.46|99.21|97.41|0
1644324570000|2022-02-08 12:49:30|98.97|97.17|99.09|97.29|99.21|97.41|98.97|97.17|0
1644324590000|2022-02-08 12:49:50|99.21|97.41|99.21|97.41|99.21|97.41|99.15|97.35|0
1644324600000|2022-02-08 12:50:00|99.26|97.46|99.32|97.52|99.32|97.52|99.26|97.46|0
1644324610000|2022-02-08 12:50:10|99.26|97.46|99.44|97.64|99.44|97.64|99.26|97.46|0
1644324620000|2022-02-08 12:50:20|99.32|97.52|99.21|97.41|99.38|97.58|99.21|97.41|0
1644324630000|2022-02-08 12:50:30|99.09|97.29|99.21|97.41|99.21|97.41|99.09|97.29|0
1644324640000|2022-02-08 12:50:40|99.32|97.52|99.21|97.41|99.32|97.52|99.21|97.41|0
1644324650000|2022-02-08 12:50:50|99.32|97.52|99.32|97.52|99.32|97.52|99.32|97.52|0
1644324660000|2022-02-08 12:51:00|99.26|97.46|99.26|97.46|99.44|97.64|99.26|97.46|0
1644324670000|2022-02-08 12:51:10|99.44|97.64|99.44|97.64|99.56|97.76|99.44|97.64|0
1644324680000|2022-02-08 12:51:20|99.32|97.52|99.32|97.52|99.44|97.64|99.32|97.52|0
1644324690000|2022-02-08 12:51:30|99.21|97.41|99.21|97.41|99.21|97.41|99.14|97.34|0
1644324700000|2022-02-08 12:51:40|99.09|97.29|99.21|97.41|99.21|97.41|99.09|97.29|0
1644324710000|2022-02-08 12:51:50|98.97|97.17|98.85|97.05|98.97|97.17|98.74|96.94|0
1644324720000|2022-02-08 12:52:00|98.68|96.88|98.5|96.7|98.68|96.88|98.5|96.7|0
1644324730000|2022-02-08 12:52:10|98.62|96.82|98.79|96.99|98.79|96.99|98.62|96.82|0
1644324740000|2022-02-08 12:52:20|98.74|96.94|98.74|96.94|98.74|96.94|98.74|96.94|0
1644324750000|2022-02-08 12:52:30|98.68|96.88|98.62|96.82|98.68|96.88|98.62|96.82|0
1644324760000|2022-02-08 12:52:40|98.68|96.88|98.74|96.94|98.74|96.94|98.68|96.88|0
1644324770000|2022-02-08 12:52:50|98.39|96.59|98.62|96.82|98.62|96.82|98.39|96.59|0
1644324780000|2022-02-08 12:53:00|98.74|96.94|98.39|96.59|98.74|96.94|98.39|96.59|0
1644324790000|2022-02-08 12:53:10|98.44|96.64|98.09|96.29|98.44|96.64|98.09|96.29|0
1644324800000|2022-02-08 12:53:20|98.04|96.24|98.04|96.24|98.04|96.24|97.92|96.12|0
1644324810000|2022-02-08 12:53:30|98.15|96.35|98.39|96.59|98.39|96.59|98.15|96.35|0
1644324820000|2022-02-08 12:53:40|98.5|96.7|98.5|96.7|98.5|96.7|98.39|96.59|0
1644324830000|2022-02-08 12:53:50|98.62|96.82|98.74|96.94|98.74|96.94|98.62|96.82|0
1644324840000|2022-02-08 12:54:00|98.62|96.82|98.85|97.05|98.85|97.05|98.62|96.82|0
1644324850000|2022-02-08 12:54:10|98.91|97.11|98.91|97.11|98.91|97.11|98.91|97.11|0
1644324860000|2022-02-08 12:54:20|98.85|97.05|98.62|96.82|98.85|97.05|98.5|96.7|0
1644324870000|2022-02-08 12:54:30|98.56|96.76|98.62|96.82|98.62|96.82|98.56|96.76|0
1644324880000|2022-02-08 12:54:40|98.5|96.7|98.5|96.7|98.62|96.82|98.5|96.7|0
1644324890000|2022-02-08 12:54:50|98.62|96.82|98.79|96.99|98.79|96.99|98.62|96.82|0
1644324900000|2022-02-08 12:55:00|98.73|96.93|98.62|96.82|98.73|96.93|98.5|96.7|0
1644324910000|2022-02-08 12:55:10|98.39|96.59|98.39|96.59|98.5|96.7|98.39|96.59|0
1644324920000|2022-02-08 12:55:20|98.5|96.7|98.5|96.7|98.56|96.76|98.5|96.7|0
1644324930000|2022-02-08 12:55:30|98.62|96.82|98.5|96.7|98.62|96.82|98.5|96.7|0
1644324940000|2022-02-08 12:55:40|98.56|96.76|98.62|96.82|98.62|96.82|98.5|96.7|0
1644324950000|2022-02-08 12:55:50|98.5|96.7|98.62|96.82|98.62|96.82|98.5|96.7|0
1644324960000|2022-02-08 12:56:00|98.73|96.93|98.5|96.7|98.73|96.93|98.5|96.7|0
1644324980000|2022-02-08 12:56:20|98.62|96.82|98.73|96.93|98.85|97.05|98.62|96.82|0
1644325000000|2022-02-08 12:56:40|98.79|96.99|98.73|96.93|98.79|96.99|98.62|96.82|0
1644325020000|2022-02-08 12:57:00|98.79|96.99|98.73|96.93|98.79|96.99|98.73|96.93|0
1644325030000|2022-02-08 12:57:10|98.79|96.99|98.79|96.99|98.79|96.99|98.73|96.93|0
1644325040000|2022-02-08 12:57:20|98.85|97.05|98.73|96.93|98.85|97.05|98.73|96.93|0
1644325050000|2022-02-08 12:57:30|98.62|96.82|98.85|97.05|98.85|97.05|98.62|96.82|0
1644325060000|2022-02-08 12:57:40|98.97|97.17|98.97|97.17|99.08|97.28|98.97|97.17|0
1644325070000|2022-02-08 12:57:50|99.08|97.28|99.55|97.75|99.55|97.75|99.08|97.28|0
1644325080000|2022-02-08 12:58:00|99.67|97.87|99.84|98.04|99.84|98.04|99.67|97.87|0
1644325090000|2022-02-08 12:58:10|99.78|97.98|100.25|98.45|100.25|98.45|99.67|97.87|0
1644325100000|2022-02-08 12:58:20|100.37|98.57|100.25|98.45|100.37|98.57|100.25|98.45|0
1644325110000|2022-02-08 12:58:30|100.14|98.34|100.25|98.45|100.25|98.45|100.14|98.34|0
1644325120000|2022-02-08 12:58:40|100.37|98.57|100.37|98.57|100.37|98.57|100.31|98.51|0
1644325130000|2022-02-08 12:58:50|100.49|98.69|100.25|98.45|100.49|98.69|100.25|98.45|0
1644325140000|2022-02-08 12:59:00|100.37|98.57|100.31|98.51|100.37|98.57|100.31|98.51|0
1644325150000|2022-02-08 12:59:10|100.37|98.57|100.25|98.45|100.37|98.57|100.25|98.45|0
1644325160000|2022-02-08 12:59:20|100.14|98.34|100.31|98.51|100.31|98.51|100.14|98.34|0
1644325170000|2022-02-08 12:59:30|100.25|98.45|100.25|98.45|100.25|98.45|100.25|98.45|0
1644325180000|2022-02-08 12:59:40|100.37|98.57|100.25|98.45|100.37|98.57|100.25|98.45|0
1644325190000|2022-02-08 12:59:50|100.37|98.57|100.14|98.34|100.37|98.57|100.14|98.34|0
1644325200000|2022-02-08 13:00:00|100.07|98.27|100.25|98.45|100.25|98.45|100.02|98.22|0
1644325210000|2022-02-08 13:00:10|100.13|98.33|99.9|98.1|100.13|98.33|99.78|97.98|0
1644325220000|2022-02-08 13:00:20|99.78|97.98|100.13|98.33|100.13|98.33|99.78|97.98|0
1644325230000|2022-02-08 13:00:30|100.02|98.22|100.02|98.22|100.02|98.22|99.9|98.1|0
1644325240000|2022-02-08 13:00:40|100.13|98.33|100.13|98.33|100.13|98.33|100.13|98.33|0
1644325250000|2022-02-08 13:00:50|100.25|98.45|100.49|98.69|100.49|98.69|100.25|98.45|0
1644325260000|2022-02-08 13:01:00|100.37|98.57|100.37|98.57|100.37|98.57|100.37|98.57|0
1644325270000|2022-02-08 13:01:10|100.02|98.22|100.25|98.45|100.25|98.45|100.02|98.22|0
1644325280000|2022-02-08 13:01:20|100.37|98.57|100.25|98.45|100.37|98.57|100.25|98.45|0
1644325290000|2022-02-08 13:01:30|100.37|98.57|100.25|98.45|100.37|98.57|100.25|98.45|0
1644325300000|2022-02-08 13:01:40|100.37|98.57|100.49|98.69|100.49|98.69|100.37|98.57|0
1644325310000|2022-02-08 13:01:50|100.6|98.8|100.49|98.69|100.6|98.8|100.49|98.69|0
1644325320000|2022-02-08 13:02:00|100.6|98.8|100.31|98.51|100.6|98.8|100.25|98.45|0
1644325330000|2022-02-08 13:02:10|100.37|98.57|100.6|98.8|100.6|98.8|100.25|98.45|0
1644325340000|2022-02-08 13:02:20|100.49|98.69|100.37|98.57|100.49|98.69|100.37|98.57|0
1644325350000|2022-02-08 13:02:30|100.49|98.69|100.49|98.69|100.49|98.69|100.49|98.69|0
1644325360000|2022-02-08 13:02:40|100.37|98.57|100.37|98.57|100.37|98.57|100.25|98.45|0
1644325370000|2022-02-08 13:02:50|100.25|98.45|100.37|98.57|100.37|98.57|100.25|98.45|0
1644325380000|2022-02-08 13:03:00|100.49|98.69|100.49|98.69|100.49|98.69|100.49|98.69|0
1644325390000|2022-02-08 13:03:10|100.37|98.57|100.48|98.68|100.48|98.68|100.37|98.57|0
1644325400000|2022-02-08 13:03:20|100.37|98.57|100.37|98.57|100.37|98.57|100.37|98.57|0
1644325410000|2022-02-08 13:03:30|100.48|98.68|100.37|98.57|100.48|98.68|100.37|98.57|0
1644325420000|2022-02-08 13:03:40|100.42|98.62|100.37|98.57|100.42|98.62|100.37|98.57|0
1644325430000|2022-02-08 13:03:50|100.48|98.68|100.48|98.68|100.72|98.92|100.48|98.68|0
1644325440000|2022-02-08 13:04:00|100.6|98.8|100.6|98.8|100.6|98.8|100.48|98.68|0
1644325450000|2022-02-08 13:04:10|100.84|99.04|101.19|99.39|101.19|99.39|100.84|99.04|0
1644325460000|2022-02-08 13:04:20|101.31|99.51|100.96|99.16|101.31|99.51|100.96|99.16|0
1644325470000|2022-02-08 13:04:30|100.84|99.04|100.84|99.04|100.84|99.04|100.84|99.04|0
1644325480000|2022-02-08 13:04:40|100.72|98.92|100.84|99.04|100.84|99.04|100.72|98.92|0
1644325490000|2022-02-08 13:04:50|100.72|98.92|100.72|98.92|100.72|98.92|100.72|98.92|0
1644325500000|2022-02-08 13:05:00|100.6|98.8|100.72|98.92|100.72|98.92|100.6|98.8|0
1644325510000|2022-02-08 13:05:10|100.6|98.8|100.48|98.68|100.72|98.92|100.48|98.68|0
1644325520000|2022-02-08 13:05:20|100.6|98.8|100.6|98.8|100.6|98.8|100.6|98.8|0
1644325530000|2022-02-08 13:05:30|100.84|99.04|101.07|99.27|101.19|99.39|100.84|99.04|0
1644325540000|2022-02-08 13:05:40|101.19|99.39|101.31|99.51|101.43|99.63|101.19|99.39|0
1644325550000|2022-02-08 13:05:50|101.37|99.57|101.55|99.75|101.55|99.75|101.31|99.51|0
1644325560000|2022-02-08 13:06:00|101.6|99.8|101.67|99.87|101.67|99.87|101.6|99.8|0
1644325570000|2022-02-08 13:06:10|101.78|99.98|101.72|99.92|101.78|99.98|101.67|99.87|0
1644325580000|2022-02-08 13:06:20|102.02|100.22|102.02|100.22|102.26|100.46|102.02|100.22|0
1644325590000|2022-02-08 13:06:30|101.66|99.86|101.66|99.86|101.78|99.98|101.66|99.86|0
1644325600000|2022-02-08 13:06:40|102.02|100.22|102.14|100.34|102.14|100.34|101.9|100.1|0
1644325610000|2022-02-08 13:06:50|102.5|100.7|102.74|100.94|102.74|100.94|102.5|100.7|0
1644325620000|2022-02-08 13:07:00|102.67|100.87|102.98|101.18|102.98|101.18|102.67|100.87|0
1644325630000|2022-02-08 13:07:10|102.91|101.11|102.86|101.06|102.98|101.18|102.79|100.99|0
1644325640000|2022-02-08 13:07:20|102.74|100.94|102.86|101.06|102.86|101.06|102.74|100.94|0
1644325650000|2022-02-08 13:07:30|102.74|100.94|102.74|100.94|102.86|101.06|102.74|100.94|0
1644325660000|2022-02-08 13:07:40|102.62|100.82|102.43|100.63|102.62|100.82|102.43|100.63|0
1644325670000|2022-02-08 13:07:50|102.38|100.58|102.26|100.46|102.38|100.58|102.26|100.46|0
1644325680000|2022-02-08 13:08:00|102.62|100.82|102.26|100.46|102.62|100.82|102.26|100.46|0
1644325690000|2022-02-08 13:08:10|102.38|100.58|102.38|100.58|102.43|100.63|102.38|100.58|0
1644325700000|2022-02-08 13:08:20|102.5|100.7|102.5|100.7|102.5|100.7|102.5|100.7|0
1644325710000|2022-02-08 13:08:30|102.38|100.58|102.02|100.22|102.38|100.58|102.02|100.22|0
1644325720000|2022-02-08 13:08:40|102.14|100.34|102.14|100.34|102.26|100.46|102.14|100.34|0
1644325730000|2022-02-08 13:08:50|102.02|100.22|102.14|100.34|102.14|100.34|102.02|100.22|0
1644325740000|2022-02-08 13:09:00|102.26|100.46|102.26|100.46|102.26|100.46|102.26|100.46|0
1644325750000|2022-02-08 13:09:10|102.14|100.34|102.14|100.34|102.14|100.34|102.14|100.34|0
1644325760000|2022-02-08 13:09:20|102.08|100.28|102.08|100.28|102.08|100.28|102.08|100.28|0
1644325770000|2022-02-08 13:09:30|102.02|100.22|102.14|100.34|102.14|100.34|102.02|100.22|0
1644325780000|2022-02-08 13:09:40|102.02|100.22|102.14|100.34|102.14|100.34|101.9|100.1|0
1644325790000|2022-02-08 13:09:50|102.02|100.22|102.02|100.22|102.02|100.22|102.02|100.22|0
1644325800000|2022-02-08 13:10:00|102.08|100.28|102.14|100.34|102.14|100.34|102.08|100.28|0
1644325810000|2022-02-08 13:10:10|102.26|100.46|102.26|100.46|102.26|100.46|102.14|100.34|0
1644325820000|2022-02-08 13:10:20|102.14|100.34|102.02|100.22|102.14|100.34|102.02|100.22|0
1644325830000|2022-02-08 13:10:30|102.14|100.34|102.14|100.34|102.14|100.34|102.02|100.22|0
1644325840000|2022-02-08 13:10:40|102.02|100.22|101.9|100.1|102.02|100.22|101.9|100.1|0
1644325850000|2022-02-08 13:10:50|102.02|100.22|101.9|100.1|102.02|100.22|101.9|100.1|0
1644325860000|2022-02-08 13:11:00|101.96|100.16|101.9|100.1|101.96|100.16|101.9|100.1|0
1644325870000|2022-02-08 13:11:10|101.78|99.98|101.78|99.98|101.78|99.98|101.78|99.98|0
1644325880000|2022-02-08 13:11:20|101.9|100.1|101.9|100.1|101.9|100.1|101.78|99.98|0
1644325890000|2022-02-08 13:11:30|102.02|100.22|101.9|100.1|102.02|100.22|101.9|100.1|0
1644325900000|2022-02-08 13:11:40|101.78|99.98|101.78|99.98|101.78|99.98|101.78|99.98|0
1644325920000|2022-02-08 13:12:00|101.9|100.1|101.9|100.1|101.9|100.1|101.9|100.1|0
1644325930000|2022-02-08 13:12:10|102.02|100.22|100.87|99.07|102.02|100.22|100.87|99.07|0
1644325940000|2022-02-08 13:12:20|100.8|99|101.1|99.3|101.1|99.3|100.8|99|0
1644325950000|2022-02-08 13:12:30|100.98|99.18|100.75|98.95|100.98|99.18|100.75|98.95|0
1644325970000|2022-02-08 13:12:50|100.86|99.06|100.86|99.06|100.86|99.06|100.86|99.06|0
1644325990000|2022-02-08 13:13:10|100.75|98.95|100.63|98.83|100.86|99.06|100.63|98.83|0
1644326010000|2022-02-08 13:13:30|100.74|98.94|100.56|98.76|100.74|98.94|100.56|98.76|0
1644326020000|2022-02-08 13:13:40|100.63|98.83|100.63|98.83|100.63|98.83|100.63|98.83|0
1644326030000|2022-02-08 13:13:50|100.86|99.06|100.86|99.06|100.86|99.06|100.74|98.94|0
1644326040000|2022-02-08 13:14:00|100.74|98.94|100.86|99.06|100.86|99.06|100.74|98.94|0
1644326050000|2022-02-08 13:14:10|100.98|99.18|101.22|99.42|101.22|99.42|100.98|99.18|0
1644326060000|2022-02-08 13:14:20|101.1|99.3|101.1|99.3|101.1|99.3|101.1|99.3|0
1644326070000|2022-02-08 13:14:30|101.22|99.42|101.34|99.54|101.34|99.54|101.22|99.42|0
1644326080000|2022-02-08 13:14:40|101.46|99.66|101.46|99.66|101.46|99.66|101.46|99.66|0
1644326090000|2022-02-08 13:14:50|101.34|99.54|101.22|99.42|101.34|99.54|101.22|99.42|0
1644326100000|2022-02-08 13:15:00|101.34|99.54|101.1|99.3|101.34|99.54|101.1|99.3|0
1644326110000|2022-02-08 13:15:10|101.22|99.42|100.86|99.06|101.22|99.42|100.86|99.06|0
1644326120000|2022-02-08 13:15:20|100.62|98.82|100.62|98.82|100.62|98.82|100.62|98.82|0
1644326130000|2022-02-08 13:15:30|100.74|98.94|101.34|99.54|101.34|99.54|100.74|98.94|0
1644326140000|2022-02-08 13:15:40|101.46|99.66|101.46|99.66|101.46|99.66|101.46|99.66|0
1644326150000|2022-02-08 13:15:50|101.4|99.6|101.46|99.66|101.46|99.66|101.34|99.54|0
1644326160000|2022-02-08 13:16:00|101.39|99.59|101.46|99.66|101.46|99.66|101.39|99.59|0
1644326170000|2022-02-08 13:16:10|101.34|99.54|101.46|99.66|101.46|99.66|101.34|99.54|0
1644326180000|2022-02-08 13:16:20|101.58|99.78|101.7|99.9|101.7|99.9|101.58|99.78|0
1644326190000|2022-02-08 13:16:30|101.81|100.01|101.7|99.9|101.81|100.01|101.7|99.9|0
1644326200000|2022-02-08 13:16:40|101.81|100.01|101.69|99.89|101.81|100.01|101.69|99.89|0
1644326210000|2022-02-08 13:16:50|101.81|100.01|101.81|100.01|101.81|100.01|101.81|100.01|0
1644326220000|2022-02-08 13:17:00|101.75|99.95|101.69|99.89|101.81|100.01|101.69|99.89|0
1644326230000|2022-02-08 13:17:10|101.81|100.01|101.69|99.89|101.81|100.01|101.58|99.78|0
1644326240000|2022-02-08 13:17:20|101.63|99.83|101.57|99.77|101.63|99.83|101.57|99.77|0
1644326250000|2022-02-08 13:17:30|101.63|99.83|101.46|99.66|101.63|99.83|101.46|99.66|0
1644326260000|2022-02-08 13:17:40|101.51|99.71|101.34|99.54|101.51|99.71|101.34|99.54|0
1644326270000|2022-02-08 13:17:50|101.27|99.47|101.22|99.42|101.34|99.54|101.22|99.42|0
1644326280000|2022-02-08 13:18:00|101.1|99.3|101.34|99.54|101.34|99.54|101.1|99.3|0
1644326290000|2022-02-08 13:18:10|101.22|99.42|101.34|99.54|101.34|99.54|101.22|99.42|0
1644326300000|2022-02-08 13:18:20|101.15|99.35|101.1|99.3|101.15|99.35|101.1|99.3|0
1644326310000|2022-02-08 13:18:30|100.98|99.18|100.98|99.18|100.98|99.18|100.98|99.18|0
1644326320000|2022-02-08 13:18:40|100.86|99.06|100.86|99.06|100.98|99.18|100.86|99.06|0
1644326330000|2022-02-08 13:18:50|100.74|98.94|100.74|98.94|100.74|98.94|100.74|98.94|0
1644326340000|2022-02-08 13:19:00|100.62|98.82|100.62|98.82|100.62|98.82|100.62|98.82|0
1644326350000|2022-02-08 13:19:10|100.98|99.18|100.86|99.06|100.98|99.18|100.86|99.06|0
1644326360000|2022-02-08 13:19:20|100.98|99.18|100.98|99.18|100.98|99.18|100.86|99.06|0
1644326370000|2022-02-08 13:19:30|101.1|99.3|101.21|99.41|101.21|99.41|101.1|99.3|0
1644326390000|2022-02-08 13:19:50|101.33|99.53|101.21|99.41|101.33|99.53|101.21|99.41|0
1644326400000|2022-02-08 13:20:00|101.33|99.53|101.33|99.53|101.45|99.65|101.33|99.53|0
1644326410000|2022-02-08 13:20:10|101.21|99.41|101.33|99.53|101.33|99.53|101.21|99.41|0
1644326420000|2022-02-08 13:20:20|101.45|99.65|101.45|99.65|101.45|99.65|101.45|99.65|0
1644326430000|2022-02-08 13:20:30|101.57|99.77|101.57|99.77|101.57|99.77|101.45|99.65|0
1644326440000|2022-02-08 13:20:40|101.69|99.89|101.69|99.89|101.69|99.89|101.69|99.89|0
1644326460000|2022-02-08 13:21:00|101.57|99.77|101.69|99.89|101.69|99.89|101.57|99.77|0
1644326470000|2022-02-08 13:21:10|101.81|100.01|101.69|99.89|101.81|100.01|101.69|99.89|0
1644326480000|2022-02-08 13:21:20|101.81|100.01|101.69|99.89|101.81|100.01|101.69|99.89|0
1644326490000|2022-02-08 13:21:30|101.75|99.95|101.81|100.01|101.81|100.01|101.75|99.95|0
1644326500000|2022-02-08 13:21:40|101.69|99.89|101.45|99.65|101.69|99.89|101.45|99.65|0
1644326510000|2022-02-08 13:21:50|101.33|99.53|101.21|99.41|101.33|99.53|101.21|99.41|0
1644326520000|2022-02-08 13:22:00|101.09|99.29|101.21|99.41|101.21|99.41|101.09|99.29|0
1644326530000|2022-02-08 13:22:10|101.33|99.53|100.97|99.17|101.33|99.53|100.85|99.05|0
1644326540000|2022-02-08 13:22:20|101.09|99.29|101.09|99.29|101.09|99.29|100.97|99.17|0
1644326550000|2022-02-08 13:22:30|100.97|99.17|100.97|99.17|100.97|99.17|100.97|99.17|0
1644326560000|2022-02-08 13:22:40|100.85|99.05|101.09|99.29|101.09|99.29|100.85|99.05|0
1644326570000|2022-02-08 13:22:50|100.97|99.17|101.03|99.23|101.09|99.29|100.97|99.17|0
1644326580000|2022-02-08 13:23:00|101.21|99.41|101.21|99.41|101.21|99.41|101.21|99.41|0
1644326590000|2022-02-08 13:23:10|101.09|99.29|100.85|99.05|101.09|99.29|100.85|99.05|0
1644326600000|2022-02-08 13:23:20|100.62|98.82|100.62|98.82|100.62|98.82|100.62|98.82|0
1644326610000|2022-02-08 13:23:30|100.73|98.93|100.73|98.93|100.85|99.05|100.73|98.93|0
1644326630000|2022-02-08 13:23:50|100.85|99.05|100.97|99.17|100.97|99.17|100.85|99.05|0
1644326640000|2022-02-08 13:24:00|101.09|99.29|100.85|99.05|101.09|99.29|100.85|99.05|0
1644326650000|2022-02-08 13:24:10|101.09|99.29|101.15|99.35|101.21|99.41|101.09|99.29|0
1644326660000|2022-02-08 13:24:20|101.09|99.29|100.85|99.05|101.09|99.29|100.85|99.05|0
1644326670000|2022-02-08 13:24:30|100.73|98.93|100.67|98.87|100.73|98.93|100.67|98.87|0
1644326680000|2022-02-08 13:24:40|100.73|98.93|100.73|98.93|100.85|99.05|100.73|98.93|0
1644326690000|2022-02-08 13:24:50|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|0
1644326700000|2022-02-08 13:25:00|100.73|98.93|100.61|98.81|100.73|98.93|100.61|98.81|0
1644326710000|2022-02-08 13:25:10|100.73|98.93|100.85|99.05|100.85|99.05|100.73|98.93|0
1644326720000|2022-02-08 13:25:20|100.91|99.11|100.73|98.93|100.91|99.11|100.73|98.93|0
1644326730000|2022-02-08 13:25:30|100.5|98.7|100.38|98.58|100.5|98.7|100.26|98.46|0
1644326740000|2022-02-08 13:25:40|100.43|98.63|100.49|98.69|100.49|98.69|100.38|98.58|0
1644326750000|2022-02-08 13:25:50|100.61|98.81|100.61|98.81|100.61|98.81|100.61|98.81|0
1644326760000|2022-02-08 13:26:00|100.49|98.69|100.73|98.93|100.73|98.93|100.49|98.69|0
1644326770000|2022-02-08 13:26:10|100.85|99.05|100.73|98.93|100.85|99.05|100.73|98.93|0
1644326780000|2022-02-08 13:26:20|100.85|99.05|100.85|99.05|100.85|99.05|100.85|99.05|0
1644326790000|2022-02-08 13:26:30|100.73|98.93|100.49|98.69|100.73|98.93|100.49|98.69|0
1644326800000|2022-02-08 13:26:40|100.61|98.81|100.73|98.93|100.73|98.93|100.61|98.81|0
1644326810000|2022-02-08 13:26:50|100.61|98.81|100.73|98.93|100.73|98.93|100.61|98.81|0
1644326820000|2022-02-08 13:27:00|100.79|98.99|100.79|98.99|100.79|98.99|100.79|98.99|0
1644326830000|2022-02-08 13:27:10|100.73|98.93|100.73|98.93|100.85|99.05|100.73|98.93|0
1644326840000|2022-02-08 13:27:20|100.85|99.05|100.91|99.11|101.09|99.29|100.85|99.05|0
1644326850000|2022-02-08 13:27:30|100.85|99.05|100.97|99.17|100.97|99.17|100.85|99.05|0
1644326860000|2022-02-08 13:27:40|101.09|99.29|101.09|99.29|101.09|99.29|101.09|99.29|0
1644326870000|2022-02-08 13:27:50|100.97|99.17|100.73|98.93|100.97|99.17|100.73|98.93|0
1644326880000|2022-02-08 13:28:00|100.61|98.81|100.49|98.69|100.61|98.81|100.49|98.69|0
1644326890000|2022-02-08 13:28:10|100.61|98.81|100.49|98.69|100.61|98.81|100.37|98.57|0
1644326900000|2022-02-08 13:28:20|100.37|98.57|100.37|98.57|100.37|98.57|100.37|98.57|0
1644326920000|2022-02-08 13:28:40|100.49|98.69|100.61|98.81|100.61|98.81|100.49|98.69|0
1644326930000|2022-02-08 13:28:50|100.49|98.69|100.61|98.81|100.61|98.81|100.49|98.69|0
1644326940000|2022-02-08 13:29:00|100.67|98.87|100.43|98.63|100.67|98.87|100.43|98.63|0
1644326950000|2022-02-08 13:29:10|100.31|98.51|100.25|98.45|100.37|98.57|100.25|98.45|0
1644326960000|2022-02-08 13:29:20|100.14|98.34|100.25|98.45|100.25|98.45|100.14|98.34|0
1644326970000|2022-02-08 13:29:30|100.14|98.34|100.25|98.45|100.25|98.45|100.14|98.34|0
1644326990000|2022-02-08 13:29:50|100.14|98.34|100.14|98.34|100.14|98.34|100.14|98.34|0
1644327000000|2022-02-08 13:30:00|100.25|98.45|100.55|98.75|100.55|98.75|100.14|98.34|0
1644327010000|2022-02-08 13:30:10|100.49|98.69|100.49|98.69|100.49|98.69|100.49|98.69|0
1644327020000|2022-02-08 13:30:20|100.61|98.81|100.49|98.69|100.61|98.81|100.49|98.69|0
1644327040000|2022-02-08 13:30:40|100.55|98.75|100.49|98.69|100.55|98.75|100.43|98.63|0
1644327050000|2022-02-08 13:30:50|100.37|98.57|100.37|98.57|100.37|98.57|100.37|98.57|0
1644327060000|2022-02-08 13:31:00|100.49|98.69|100.37|98.57|100.49|98.69|100.37|98.57|0
1644327070000|2022-02-08 13:31:10|100.25|98.45|100.19|98.39|100.25|98.45|100.19|98.39|0
1644327080000|2022-02-08 13:31:20|100.25|98.45|100.13|98.33|100.25|98.45|100.13|98.33|0
1644327090000|2022-02-08 13:31:30|100.02|98.22|99.9|98.1|100.02|98.22|99.9|98.1|0
1644327100000|2022-02-08 13:31:40|99.78|97.98|99.54|97.74|99.78|97.98|99.42|97.62|0
1644327110000|2022-02-08 13:31:50|99.42|97.62|99.66|97.86|99.66|97.86|99.42|97.62|0
1644327120000|2022-02-08 13:32:00|99.78|97.98|99.78|97.98|99.9|98.1|99.78|97.98|0
1644327130000|2022-02-08 13:32:10|99.9|98.1|99.66|97.86|99.9|98.1|99.66|97.86|0
1644327140000|2022-02-08 13:32:20|99.78|97.98|99.78|97.98|99.78|97.98|99.78|97.98|0
1644327150000|2022-02-08 13:32:30|99.72|97.92|99.78|97.98|99.78|97.98|99.66|97.86|0
1644327170000|2022-02-08 13:32:50|99.66|97.86|99.78|97.98|99.78|97.98|99.66|97.86|0
1644327180000|2022-02-08 13:33:00|99.66|97.86|99.42|97.62|99.78|97.98|99.42|97.62|0
1644327190000|2022-02-08 13:33:10|99.19|97.39|99.19|97.39|99.19|97.39|99.07|97.27|0
1644327200000|2022-02-08 13:33:20|99.31|97.51|99.19|97.39|99.31|97.51|99.19|97.39|0
1644327210000|2022-02-08 13:33:30|99.24|97.44|99.54|97.74|99.54|97.74|99.24|97.44|0
1644327220000|2022-02-08 13:33:40|99.42|97.62|99.42|97.62|99.48|97.68|99.42|97.62|0
1644327230000|2022-02-08 13:33:50|99.54|97.74|99.54|97.74|99.54|97.74|99.54|97.74|0
1644327240000|2022-02-08 13:34:00|99.66|97.86|99.66|97.86|99.66|97.86|99.66|97.86|0
1644327250000|2022-02-08 13:34:10|99.6|97.8|99.42|97.62|99.6|97.8|99.42|97.62|0
1644327260000|2022-02-08 13:34:20|99.36|97.56|99.3|97.5|99.42|97.62|99.3|97.5|0
1644327270000|2022-02-08 13:34:30|99.42|97.62|100.01|98.21|100.01|98.21|99.42|97.62|0
1644327280000|2022-02-08 13:34:40|100.13|98.33|99.95|98.15|100.13|98.33|99.89|98.09|0
1644327290000|2022-02-08 13:34:50|100.01|98.21|99.89|98.09|100.01|98.21|99.89|98.09|0
1644327300000|2022-02-08 13:35:00|100.01|98.21|100.13|98.33|100.13|98.33|100.01|98.21|0
1644327310000|2022-02-08 13:35:10|100.19|98.39|100.07|98.27|100.19|98.39|100.07|98.27|0
1644327320000|2022-02-08 13:35:20|100.13|98.33|100.13|98.33|100.13|98.33|100.01|98.21|0
1644327330000|2022-02-08 13:35:30|100.25|98.45|100.42|98.62|100.42|98.62|100.25|98.45|0
1644327340000|2022-02-08 13:35:40|100.48|98.68|100.48|98.68|100.48|98.68|100.37|98.57|0
1644327350000|2022-02-08 13:35:50|100.37|98.57|100.37|98.57|100.48|98.68|100.37|98.57|0
1644327360000|2022-02-08 13:36:00|100.25|98.45|100.48|98.68|100.48|98.68|100.25|98.45|0
1644327370000|2022-02-08 13:36:10|100.37|98.57|100.48|98.68|100.48|98.68|100.37|98.57|0
1644327380000|2022-02-08 13:36:20|100.54|98.74|100.37|98.57|100.54|98.74|100.37|98.57|0
1644327390000|2022-02-08 13:36:30|100.6|98.8|100.48|98.68|100.6|98.8|100.48|98.68|0
1644327400000|2022-02-08 13:36:40|100.25|98.45|100.07|98.27|100.25|98.45|100.01|98.21|0
1644327410000|2022-02-08 13:36:50|100.01|98.21|100.13|98.33|100.13|98.33|100.01|98.21|0
1644327420000|2022-02-08 13:37:00|100.01|98.21|100.01|98.21|100.01|98.21|100.01|98.21|0
1644327430000|2022-02-08 13:37:10|99.89|98.09|99.83|98.03|99.89|98.09|99.77|97.97|0
1644327440000|2022-02-08 13:37:20|99.77|97.97|100.01|98.21|100.01|98.21|99.77|97.97|0
1644327450000|2022-02-08 13:37:30|100.07|98.27|100.01|98.21|100.13|98.33|100.01|98.21|0
1644327460000|2022-02-08 13:37:40|99.89|98.09|100.01|98.21|100.13|98.33|99.89|98.09|0
1644327470000|2022-02-08 13:37:50|100.07|98.27|99.77|97.97|100.07|98.27|99.77|97.97|0
1644327480000|2022-02-08 13:38:00|99.83|98.03|99.42|97.62|99.83|98.03|99.42|97.62|0
1644327490000|2022-02-08 13:38:10|99.54|97.74|99.54|97.74|99.65|97.85|99.54|97.74|0
1644327500000|2022-02-08 13:38:20|99.42|97.62|99.54|97.74|99.54|97.74|99.42|97.62|0
1644327510000|2022-02-08 13:38:30|99.65|97.85|99.65|97.85|99.77|97.97|99.65|97.85|0
1644327520000|2022-02-08 13:38:40|99.77|97.97|99.83|98.03|99.83|98.03|99.77|97.97|0
1644327530000|2022-02-08 13:38:50|99.77|97.97|99.65|97.85|99.77|97.97|99.65|97.85|0
1644327540000|2022-02-08 13:39:00|99.54|97.74|99.65|97.85|99.65|97.85|99.54|97.74|0
1644327550000|2022-02-08 13:39:10|99.53|97.73|99.53|97.73|99.53|97.73|99.53|97.73|0
1644327560000|2022-02-08 13:39:20|99.59|97.79|99.42|97.62|99.59|97.79|99.42|97.62|0
1644327570000|2022-02-08 13:39:30|99.53|97.73|99.53|97.73|99.53|97.73|99.53|97.73|0
1644327580000|2022-02-08 13:39:40|99.42|97.62|99.42|97.62|99.42|97.62|99.42|97.62|0
1644327590000|2022-02-08 13:39:50|99.47|97.67|99.47|97.67|99.53|97.73|99.47|97.67|0
1644327600000|2022-02-08 13:40:00|99.42|97.62|99.42|97.62|99.53|97.73|99.42|97.62|0
1644327610000|2022-02-08 13:40:10|99.35|97.55|99.42|97.62|99.42|97.62|99.35|97.55|0
1644327620000|2022-02-08 13:40:20|99.53|97.73|99.53|97.73|99.53|97.73|99.53|97.73|0
1644327630000|2022-02-08 13:40:30|99.3|97.5|99.3|97.5|99.42|97.62|99.3|97.5|0
1644327640000|2022-02-08 13:40:40|99.18|97.38|99.18|97.38|99.18|97.38|99.06|97.26|0
1644327650000|2022-02-08 13:40:50|99.3|97.5|99.18|97.38|99.3|97.5|99.18|97.38|0
1644327660000|2022-02-08 13:41:00|99.3|97.5|99.06|97.26|99.3|97.5|99.06|97.26|0
1644327670000|2022-02-08 13:41:10|99.12|97.32|99.18|97.38|99.18|97.38|99.12|97.32|0
1644327680000|2022-02-08 13:41:20|99.12|97.32|98.94|97.14|99.18|97.38|98.94|97.14|0
1644327700000|2022-02-08 13:41:40|98.41|96.61|98.47|96.67|98.59|96.79|98.41|96.61|0
1644327710000|2022-02-08 13:41:50|98.59|96.79|98.53|96.73|98.59|96.79|98.53|96.73|0
1644327720000|2022-02-08 13:42:00|98.59|96.79|98.59|96.79|98.59|96.79|98.47|96.67|0
1644327730000|2022-02-08 13:42:10|98.71|96.91|98.59|96.79|98.71|96.91|98.59|96.79|0
1644327740000|2022-02-08 13:42:20|98.71|96.91|98.71|96.91|98.71|96.91|98.71|96.91|0
1644327750000|2022-02-08 13:42:30|98.65|96.85|98.94|97.14|98.94|97.14|98.65|96.85|0
1644327760000|2022-02-08 13:42:40|99.06|97.26|99.18|97.38|99.18|97.38|99.06|97.26|0
1644327770000|2022-02-08 13:42:50|99.3|97.5|99.18|97.38|99.3|97.5|99.18|97.38|0
1644327780000|2022-02-08 13:43:00|99.3|97.5|99.3|97.5|99.3|97.5|99.3|97.5|0
1644327790000|2022-02-08 13:43:10|99.41|97.61|99.3|97.5|99.53|97.73|99.3|97.5|0
1644327800000|2022-02-08 13:43:20|99.29|97.49|99.29|97.49|99.29|97.49|99.29|97.49|0
1644327810000|2022-02-08 13:43:30|99.18|97.38|99.18|97.38|99.29|97.49|99.12|97.32|0
1644327820000|2022-02-08 13:43:40|98.94|97.14|98.82|97.02|99.06|97.26|98.82|97.02|0
1644327830000|2022-02-08 13:43:50|98.88|97.08|98.94|97.14|98.94|97.14|98.88|97.08|0
1644327840000|2022-02-08 13:44:00|99|97.2|99.18|97.38|99.18|97.38|99|97.2|0
1644327850000|2022-02-08 13:44:10|99.29|97.49|99.18|97.38|99.29|97.49|99.18|97.38|0
1644327860000|2022-02-08 13:44:20|99.06|97.26|99.06|97.26|99.06|97.26|99.06|97.26|0
1644327870000|2022-02-08 13:44:30|99.18|97.38|98.94|97.14|99.18|97.38|98.94|97.14|0
1644327880000|2022-02-08 13:44:40|98.82|97.02|98.71|96.91|98.82|97.02|98.71|96.91|0
1644327890000|2022-02-08 13:44:50|98.82|97.02|98.71|96.91|98.82|97.02|98.71|96.91|0
1644327900000|2022-02-08 13:45:00|98.82|97.02|98.94|97.14|99|97.2|98.82|97.02|0
1644327910000|2022-02-08 13:45:10|98.82|97.02|98.82|97.02|98.82|97.02|98.82|97.02|0
1644327920000|2022-02-08 13:45:20|98.71|96.91|98.47|96.67|98.71|96.91|98.47|96.67|0
1644327930000|2022-02-08 13:45:30|98.59|96.79|98.59|96.79|98.59|96.79|98.59|96.79|0
1644327940000|2022-02-08 13:45:40|98.53|96.73|98.59|96.79|98.59|96.79|98.53|96.73|0
1644327950000|2022-02-08 13:45:50|98.53|96.73|98.53|96.73|98.53|96.73|98.47|96.67|0
1644327960000|2022-02-08 13:46:00|98.47|96.67|98.41|96.61|98.47|96.67|98.35|96.55|0
1644327970000|2022-02-08 13:46:10|98.35|96.55|98.59|96.79|98.59|96.79|98.35|96.55|0
1644327980000|2022-02-08 13:46:20|98.64|96.84|98.82|97.02|98.82|97.02|98.53|96.73|0
1644327990000|2022-02-08 13:46:30|98.7|96.9|98.41|96.61|98.7|96.9|98.41|96.61|0
1644328000000|2022-02-08 13:46:40|98.47|96.67|98.47|96.67|98.47|96.67|98.47|96.67|0
1644328010000|2022-02-08 13:46:50|98.41|96.61|98.47|96.67|98.47|96.67|98.41|96.61|0
1644328020000|2022-02-08 13:47:00|98.35|96.55|98.29|96.49|98.35|96.55|98.24|96.44|0
1644328030000|2022-02-08 13:47:10|98.35|96.55|98.12|96.32|98.35|96.55|98.12|96.32|0
1644328040000|2022-02-08 13:47:20|98.23|96.43|98.23|96.43|98.23|96.43|98.23|96.43|0
1644328050000|2022-02-08 13:47:30|98.35|96.55|98.35|96.55|98.35|96.55|98.35|96.55|0
1644328060000|2022-02-08 13:47:40|98.47|96.67|98.35|96.55|98.47|96.67|98.29|96.49|0
1644328070000|2022-02-08 13:47:50|98.47|96.67|98.59|96.79|98.59|96.79|98.47|96.67|0
1644328080000|2022-02-08 13:48:00|98.7|96.9|98.7|96.9|98.7|96.9|98.7|96.9|0
1644328090000|2022-02-08 13:48:10|98.82|97.02|98.7|96.9|98.82|97.02|98.7|96.9|0
1644328100000|2022-02-08 13:48:20|98.58|96.78|98.58|96.78|98.58|96.78|98.58|96.78|0
1644328110000|2022-02-08 13:48:30|98.7|96.9|98.94|97.14|98.94|97.14|98.7|96.9|0
1644328120000|2022-02-08 13:48:40|98.82|97.02|98.7|96.9|98.82|97.02|98.7|96.9|0
1644328130000|2022-02-08 13:48:50|98.58|96.78|98.7|96.9|98.76|96.96|98.58|96.78|0
1644328140000|2022-02-08 13:49:00|98.88|97.08|98.94|97.14|98.99|97.19|98.88|97.08|0
1644328150000|2022-02-08 13:49:10|98.88|97.08|98.88|97.08|98.88|97.08|98.88|97.08|0
1644328160000|2022-02-08 13:49:20|98.7|96.9|98.7|96.9|98.7|96.9|98.58|96.78|0
1644328170000|2022-02-08 13:49:30|98.58|96.78|98.7|96.9|98.7|96.9|98.58|96.78|0
1644328180000|2022-02-08 13:49:40|98.64|96.84|98.47|96.67|98.64|96.84|98.47|96.67|0
1644328190000|2022-02-08 13:49:50|98.35|96.55|98.35|96.55|98.41|96.61|98.35|96.55|0
1644328200000|2022-02-08 13:50:00|98.47|96.67|98.47|96.67|98.47|96.67|98.47|96.67|0
1644328210000|2022-02-08 13:50:10|98.35|96.55|98.23|96.43|98.35|96.55|98.23|96.43|0
1644328220000|2022-02-08 13:50:20|98.29|96.49|98.23|96.43|98.35|96.55|98.23|96.43|0
1644328230000|2022-02-08 13:50:30|98|96.2|98.11|96.31|98.11|96.31|98|96.2|0
1644328240000|2022-02-08 13:50:40|98|96.2|97.88|96.08|98|96.2|97.88|96.08|0
1644328250000|2022-02-08 13:50:50|97.65|95.85|97.7|95.9|97.7|95.9|97.65|95.85|0
1644328260000|2022-02-08 13:51:00|98|96.2|98.23|96.43|98.23|96.43|97.94|96.14|0
1644328270000|2022-02-08 13:51:10|98.35|96.55|98.82|97.02|98.82|97.02|98.35|96.55|0
1644328280000|2022-02-08 13:51:20|98.87|97.07|99.05|97.25|99.05|97.25|98.87|97.07|0
1644328290000|2022-02-08 13:51:30|99.17|97.37|99.17|97.37|99.17|97.37|99.17|97.37|0
1644328300000|2022-02-08 13:51:40|99.29|97.49|99.17|97.37|99.29|97.49|99.17|97.37|0
1644328310000|2022-02-08 13:51:50|98.99|97.19|98.93|97.13|98.99|97.19|98.93|97.13|0
1644328320000|2022-02-08 13:52:00|99.05|97.25|99.29|97.49|99.29|97.49|98.99|97.19|0
1644328330000|2022-02-08 13:52:10|99.11|97.31|99.05|97.25|99.17|97.37|99.05|97.25|0
1644328340000|2022-02-08 13:52:20|99.17|97.37|99.29|97.49|99.29|97.49|99.17|97.37|0
1644328350000|2022-02-08 13:52:30|99.17|97.37|99.17|97.37|99.17|97.37|99.11|97.31|0
1644328360000|2022-02-08 13:52:40|99.29|97.49|99.4|97.6|99.4|97.6|99.17|97.37|0
1644328370000|2022-02-08 13:52:50|99.34|97.54|99.29|97.49|99.34|97.54|99.29|97.49|0
1644328380000|2022-02-08 13:53:00|99.4|97.6|99.46|97.66|99.46|97.66|99.29|97.49|0
1644328390000|2022-02-08 13:53:10|99.4|97.6|99.4|97.6|99.4|97.6|99.28|97.48|0
1644328400000|2022-02-08 13:53:20|99.28|97.48|99.28|97.48|99.28|97.48|99.28|97.48|0
1644328410000|2022-02-08 13:53:30|99.34|97.54|99.28|97.48|99.34|97.54|99.28|97.48|0
1644328420000|2022-02-08 13:53:40|99.4|97.6|99.52|97.72|99.64|97.84|99.4|97.6|0
1644328440000|2022-02-08 13:54:00|99.4|97.6|99.64|97.84|99.64|97.84|99.4|97.6|0
1644328450000|2022-02-08 13:54:10|99.76|97.96|99.64|97.84|99.76|97.96|99.64|97.84|0
1644328460000|2022-02-08 13:54:20|99.52|97.72|99.52|97.72|99.52|97.72|99.52|97.72|0
1644328470000|2022-02-08 13:54:30|99.64|97.84|99.52|97.72|99.64|97.84|99.52|97.72|0
1644328490000|2022-02-08 13:54:50|99.4|97.6|99.34|97.54|99.4|97.6|99.34|97.54|0
1644328500000|2022-02-08 13:55:00|99.05|97.25|99.17|97.37|99.17|97.37|99.05|97.25|0
1644328510000|2022-02-08 13:55:10|99.22|97.42|99.28|97.48|99.28|97.48|99.22|97.42|0
1644328520000|2022-02-08 13:55:20|99.22|97.42|99.16|97.36|99.22|97.42|99.16|97.36|0
1644328530000|2022-02-08 13:55:30|99.05|97.25|99.05|97.25|99.05|97.25|99.05|97.25|0
1644328540000|2022-02-08 13:55:40|99.16|97.36|99.16|97.36|99.16|97.36|99.05|97.25|0
1644328550000|2022-02-08 13:55:50|99.05|97.25|99.1|97.3|99.1|97.3|99.05|97.25|0
1644328560000|2022-02-08 13:56:00|99.16|97.36|99.16|97.36|99.28|97.48|99.16|97.36|0
1644328570000|2022-02-08 13:56:10|99.05|97.25|99.05|97.25|99.05|97.25|99.05|97.25|0
1644328580000|2022-02-08 13:56:20|99.22|97.42|99.4|97.6|99.52|97.72|99.22|97.42|0
1644328590000|2022-02-08 13:56:30|99.52|97.72|100.11|98.31|100.11|98.31|99.52|97.72|0
1644328600000|2022-02-08 13:56:40|100.23|98.43|100.11|98.31|100.23|98.43|100.11|98.31|0
1644328610000|2022-02-08 13:56:50|100.23|98.43|100.34|98.54|100.34|98.54|100.23|98.43|0
1644328620000|2022-02-08 13:57:00|100.23|98.43|100.23|98.43|100.23|98.43|100.23|98.43|0
1644328630000|2022-02-08 13:57:10|100.11|98.31|100.11|98.31|100.11|98.31|100.11|98.31|0
1644328640000|2022-02-08 13:57:20|100.23|98.43|100.28|98.48|100.28|98.48|100.23|98.43|0
1644328650000|2022-02-08 13:57:30|100.23|98.43|100.28|98.48|100.28|98.48|100.23|98.43|0
1644328660000|2022-02-08 13:57:40|100.23|98.43|100.16|98.36|100.23|98.43|100.05|98.25|0
1644328670000|2022-02-08 13:57:50|100.23|98.43|100.22|98.42|100.23|98.43|100.11|98.31|0
1644328680000|2022-02-08 13:58:00|100.34|98.54|100.46|98.66|100.46|98.66|100.34|98.54|0
1644328690000|2022-02-08 13:58:10|100.4|98.6|100.34|98.54|100.46|98.66|100.34|98.54|0
1644328700000|2022-02-08 13:58:20|100.46|98.66|100.34|98.54|100.46|98.66|100.34|98.54|0
1644328710000|2022-02-08 13:58:30|100.46|98.66|100.34|98.54|100.46|98.66|100.34|98.54|0
1644328720000|2022-02-08 13:58:40|100.46|98.66|100.7|98.9|100.7|98.9|100.46|98.66|0
1644328730000|2022-02-08 13:58:50|100.58|98.78|100.7|98.9|100.7|98.9|100.58|98.78|0
1644328750000|2022-02-08 13:59:10|100.52|98.72|100.22|98.42|100.52|98.72|100.22|98.42|0
1644328760000|2022-02-08 13:59:20|100.34|98.54|100.22|98.42|100.34|98.54|100.22|98.42|0
1644328770000|2022-02-08 13:59:30|100.1|98.3|100.1|98.3|100.1|98.3|100.1|98.3|0
1644328780000|2022-02-08 13:59:40|99.99|98.19|100.1|98.3|100.16|98.36|99.99|98.19|0
1644328790000|2022-02-08 13:59:50|100.22|98.42|100.22|98.42|100.22|98.42|100.22|98.42|0
1644328800000|2022-02-08 14:00:00|100.04|98.24|100.1|98.3|100.22|98.42|99.99|98.19|0
1644328810000|2022-02-08 14:00:10|99.99|98.19|99.92|98.12|100.1|98.3|99.92|98.12|0
1644328820000|2022-02-08 14:00:20|99.99|98.19|99.99|98.19|99.99|98.19|99.99|98.19|0
1644328830000|2022-02-08 14:00:30|100.04|98.24|100.1|98.3|100.1|98.3|100.04|98.24|0
1644328840000|2022-02-08 14:00:40|99.87|98.07|99.99|98.19|99.99|98.19|99.87|98.07|0
1644328850000|2022-02-08 14:00:50|100.1|98.3|100.28|98.48|100.28|98.48|100.1|98.3|0
1644328860000|2022-02-08 14:01:00|100.34|98.54|100.46|98.66|100.46|98.66|100.34|98.54|0
1644328870000|2022-02-08 14:01:10|100.58|98.78|100.58|98.78|100.58|98.78|100.58|98.78|0
1644328880000|2022-02-08 14:01:20|100.46|98.66|100.63|98.83|100.63|98.83|100.46|98.66|0
1644328890000|2022-02-08 14:01:30|100.58|98.78|100.58|98.78|100.7|98.9|100.58|98.78|0
1644328900000|2022-02-08 14:01:40|100.63|98.83|100.7|98.9|100.7|98.9|100.63|98.83|0
1644328910000|2022-02-08 14:01:50|100.81|99.01|100.7|98.9|100.81|99.01|100.7|98.9|0
1644328920000|2022-02-08 14:02:00|100.93|99.13|100.58|98.78|100.93|99.13|100.58|98.78|0
1644328930000|2022-02-08 14:02:10|100.7|98.9|100.7|98.9|100.7|98.9|100.7|98.9|0
1644328940000|2022-02-08 14:02:20|100.81|99.01|100.75|98.95|100.81|99.01|100.7|98.9|0
1644328950000|2022-02-08 14:02:30|100.69|98.89|100.81|99.01|100.81|99.01|100.69|98.89|0
1644328960000|2022-02-08 14:02:40|100.69|98.89|100.69|98.89|100.69|98.89|100.69|98.89|0
1644328970000|2022-02-08 14:02:50|100.63|98.83|100.58|98.78|100.63|98.83|100.46|98.66|0
1644328980000|2022-02-08 14:03:00|100.69|98.89|100.69|98.89|100.69|98.89|100.58|98.78|0
1644328990000|2022-02-08 14:03:10|100.75|98.95|100.81|99.01|100.81|99.01|100.69|98.89|0
1644329000000|2022-02-08 14:03:20|100.75|98.95|100.93|99.13|100.93|99.13|100.75|98.95|0
1644329020000|2022-02-08 14:03:40|100.81|99.01|100.81|99.01|100.81|99.01|100.81|99.01|0
1644329030000|2022-02-08 14:03:50|100.87|99.07|100.93|99.13|101.05|99.25|100.87|99.07|0
1644329040000|2022-02-08 14:04:00|101.05|99.25|100.93|99.13|101.05|99.25|100.93|99.13|0
1644329050000|2022-02-08 14:04:10|100.87|99.07|100.57|98.77|100.87|99.07|100.57|98.77|0
1644329060000|2022-02-08 14:04:20|100.46|98.66|100.46|98.66|100.57|98.77|100.46|98.66|0
1644329070000|2022-02-08 14:04:30|100.34|98.54|100.57|98.77|100.57|98.77|100.34|98.54|0
1644329080000|2022-02-08 14:04:40|100.34|98.54|100.57|98.77|100.57|98.77|100.34|98.54|0
1644329090000|2022-02-08 14:04:50|100.46|98.66|100.45|98.65|100.46|98.66|100.45|98.65|0
1644329100000|2022-02-08 14:05:00|100.39|98.59|100.22|98.42|100.39|98.59|100.22|98.42|0
1644329110000|2022-02-08 14:05:10|100.34|98.54|100.34|98.54|100.34|98.54|100.22|98.42|0
1644329120000|2022-02-08 14:05:20|100.45|98.65|100.57|98.77|100.57|98.77|100.45|98.65|0
1644329130000|2022-02-08 14:05:30|100.69|98.89|100.69|98.89|100.69|98.89|100.69|98.89|0
1644329140000|2022-02-08 14:05:40|100.57|98.77|100.57|98.77|100.69|98.89|100.57|98.77|0
1644329150000|2022-02-08 14:05:50|100.51|98.71|100.57|98.77|100.57|98.77|100.45|98.65|0
1644329160000|2022-02-08 14:06:00|100.51|98.71|100.57|98.77|100.57|98.77|100.45|98.65|0
1644329170000|2022-02-08 14:06:10|100.45|98.65|100.33|98.53|100.45|98.65|100.1|98.3|0
1644329180000|2022-02-08 14:06:20|100.27|98.47|100.22|98.42|100.33|98.53|100.22|98.42|0
1644329200000|2022-02-08 14:06:40|100.33|98.53|100.22|98.42|100.33|98.53|100.22|98.42|0
1644329210000|2022-02-08 14:06:50|100.15|98.35|99.98|98.18|100.15|98.35|99.98|98.18|0
1644329230000|2022-02-08 14:07:10|100.1|98.3|100.1|98.3|100.1|98.3|100.1|98.3|0
1644329240000|2022-02-08 14:07:20|100.04|98.24|99.98|98.18|100.04|98.24|99.98|98.18|0
1644329250000|2022-02-08 14:07:30|100.04|98.24|99.86|98.06|100.04|98.24|99.86|98.06|0
1644329260000|2022-02-08 14:07:40|99.98|98.18|99.86|98.06|99.98|98.18|99.86|98.06|0
1644329270000|2022-02-08 14:07:50|99.98|98.18|100.1|98.3|100.1|98.3|99.98|98.18|0
1644329290000|2022-02-08 14:08:10|99.98|98.18|99.98|98.18|99.98|98.18|99.98|98.18|0
1644329300000|2022-02-08 14:08:20|100.03|98.23|100.1|98.3|100.1|98.3|100.03|98.23|0
1644329310000|2022-02-08 14:08:30|100.03|98.23|100.21|98.41|100.21|98.41|100.03|98.23|0
1644329320000|2022-02-08 14:08:40|100.1|98.3|100.1|98.3|100.1|98.3|100.1|98.3|0
1644329340000|2022-02-08 14:09:00|99.98|98.18|99.98|98.18|99.98|98.18|99.98|98.18|0
1644329350000|2022-02-08 14:09:10|99.86|98.06|99.86|98.06|99.86|98.06|99.86|98.06|0
1644329360000|2022-02-08 14:09:20|99.68|97.88|99.62|97.82|99.74|97.94|99.62|97.82|0
1644329370000|2022-02-08 14:09:30|99.5|97.7|99.62|97.82|99.62|97.82|99.5|97.7|0
1644329380000|2022-02-08 14:09:40|99.68|97.88|99.68|97.88|99.68|97.88|99.68|97.88|0
1644329390000|2022-02-08 14:09:50|99.74|97.94|99.68|97.88|99.74|97.94|99.62|97.82|0
1644329400000|2022-02-08 14:10:00|99.74|97.94|99.86|98.06|99.86|98.06|99.74|97.94|0
1644329410000|2022-02-08 14:10:10|99.74|97.94|99.8|98|99.86|98.06|99.74|97.94|0
1644329420000|2022-02-08 14:10:20|99.86|98.06|99.74|97.94|99.86|98.06|99.74|97.94|0
1644329430000|2022-02-08 14:10:30|99.91|98.11|99.98|98.18|99.98|98.18|99.91|98.11|0
1644329440000|2022-02-08 14:10:40|100.03|98.23|100.09|98.29|100.09|98.29|99.98|98.18|0
1644329450000|2022-02-08 14:10:50|99.98|98.18|100.09|98.29|100.09|98.29|99.98|98.18|0
1644329460000|2022-02-08 14:11:00|100.21|98.41|100.09|98.29|100.21|98.41|100.09|98.29|0
1644329470000|2022-02-08 14:11:10|100.15|98.35|100.45|98.65|100.45|98.65|100.15|98.35|0
1644329480000|2022-02-08 14:11:20|100.33|98.53|100.33|98.53|100.33|98.53|100.27|98.47|0
1644329490000|2022-02-08 14:11:30|100.21|98.41|100.33|98.53|100.33|98.53|100.21|98.41|0
1644329500000|2022-02-08 14:11:40|100.21|98.41|100.33|98.53|100.33|98.53|100.21|98.41|0
1644329510000|2022-02-08 14:11:50|100.21|98.41|100.27|98.47|100.33|98.53|100.21|98.41|0
1644329520000|2022-02-08 14:12:00|100.21|98.41|100.33|98.53|100.33|98.53|100.21|98.41|0
1644329530000|2022-02-08 14:12:10|100.21|98.41|100.27|98.47|100.33|98.53|100.21|98.41|0
1644329540000|2022-02-08 14:12:20|100.21|98.41|100.33|98.53|100.33|98.53|100.21|98.41|0
1644329550000|2022-02-08 14:12:30|100.45|98.65|100.57|98.77|100.57|98.77|100.45|98.65|0
1644329560000|2022-02-08 14:12:40|100.45|98.65|100.45|98.65|100.5|98.7|100.45|98.65|0
1644329570000|2022-02-08 14:12:50|100.57|98.77|100.57|98.77|100.57|98.77|100.57|98.77|0
1644329580000|2022-02-08 14:13:00|100.45|98.65|100.45|98.65|100.45|98.65|100.33|98.53|0
1644329590000|2022-02-08 14:13:10|100.57|98.77|100.57|98.77|100.57|98.77|100.57|98.77|0
1644329600000|2022-02-08 14:13:20|100.45|98.65|100.33|98.53|100.45|98.65|100.33|98.53|0
1644329610000|2022-02-08 14:13:30|100.27|98.47|100.33|98.53|100.33|98.53|100.21|98.41|0
1644329620000|2022-02-08 14:13:40|100.21|98.41|100.21|98.41|100.33|98.53|100.21|98.41|0
1644329630000|2022-02-08 14:13:50|100.33|98.53|99.97|98.17|100.33|98.53|99.97|98.17|0
1644329640000|2022-02-08 14:14:00|99.85|98.05|99.62|97.82|99.85|98.05|99.62|97.82|0
1644329650000|2022-02-08 14:14:10|99.74|97.94|99.79|97.99|99.79|97.99|99.74|97.94|0
1644329660000|2022-02-08 14:14:20|99.85|98.05|99.85|98.05|99.85|98.05|99.74|97.94|0
1644329680000|2022-02-08 14:14:40|99.73|97.93|99.73|97.93|99.73|97.93|99.73|97.93|0
1644329690000|2022-02-08 14:14:50|99.38|97.58|99.38|97.58|99.38|97.58|99.38|97.58|0
1644329700000|2022-02-08 14:15:00|99.03|97.23|99.03|97.23|99.03|97.23|98.91|97.11|0
1644329710000|2022-02-08 14:15:10|98.91|97.11|98.79|96.99|98.97|97.17|98.79|96.99|0
1644329720000|2022-02-08 14:15:20|98.67|96.87|98.67|96.87|98.67|96.87|98.67|96.87|0
1644329730000|2022-02-08 14:15:30|98.56|96.76|98.91|97.11|98.91|97.11|98.56|96.76|0
1644329740000|2022-02-08 14:15:40|98.79|96.99|98.79|96.99|98.85|97.05|98.79|96.99|0
1644329750000|2022-02-08 14:15:50|98.91|97.11|98.67|96.87|98.91|97.11|98.67|96.87|0
1644329760000|2022-02-08 14:16:00|98.73|96.93|98.61|96.81|98.79|96.99|98.61|96.81|0
1644329770000|2022-02-08 14:16:10|98.79|96.99|98.61|96.81|98.79|96.99|98.56|96.76|0
1644329780000|2022-02-08 14:16:20|98.67|96.87|98.67|96.87|98.67|96.87|98.67|96.87|0
1644329800000|2022-02-08 14:16:40|98.56|96.76|98.44|96.64|98.56|96.76|98.38|96.58|0
1644329810000|2022-02-08 14:16:50|98.56|96.76|98.49|96.69|98.56|96.76|98.44|96.64|0
1644329820000|2022-02-08 14:17:00|98.44|96.64|98.56|96.76|98.56|96.76|98.44|96.64|0
1644329830000|2022-02-08 14:17:10|98.44|96.64|98.44|96.64|98.44|96.64|98.44|96.64|0
1644329840000|2022-02-08 14:17:20|98.56|96.76|98.44|96.64|98.56|96.76|98.44|96.64|0
1644329850000|2022-02-08 14:17:30|98.38|96.58|98.49|96.69|98.56|96.76|98.38|96.58|0
1644329860000|2022-02-08 14:17:40|98.56|96.76|98.67|96.87|98.67|96.87|98.56|96.76|0
1644329870000|2022-02-08 14:17:50|98.55|96.75|98.55|96.75|98.67|96.87|98.55|96.75|0
1644329880000|2022-02-08 14:18:00|98.44|96.64|98.79|96.99|98.79|96.99|98.44|96.64|0
1644329890000|2022-02-08 14:18:10|98.85|97.05|98.55|96.75|98.85|97.05|98.55|96.75|0
1644329900000|2022-02-08 14:18:20|98.67|96.87|98.67|96.87|98.67|96.87|98.55|96.75|0
1644329910000|2022-02-08 14:18:30|98.61|96.81|98.91|97.11|98.91|97.11|98.61|96.81|0
1644329920000|2022-02-08 14:18:40|98.79|96.99|98.67|96.87|98.79|96.99|98.61|96.81|0
1644329930000|2022-02-08 14:18:50|98.79|96.99|98.67|96.87|98.79|96.99|98.67|96.87|0
1644329940000|2022-02-08 14:19:00|98.55|96.75|98.73|96.93|98.73|96.93|98.55|96.75|0
1644329950000|2022-02-08 14:19:10|98.67|96.87|98.79|96.99|98.79|96.99|98.67|96.87|0
1644329960000|2022-02-08 14:19:20|98.67|96.87|98.79|96.99|98.79|96.99|98.67|96.87|0
1644329970000|2022-02-08 14:19:30|98.84|97.04|98.79|96.99|98.84|97.04|98.79|96.99|0
1644329980000|2022-02-08 14:19:40|98.84|97.04|98.79|96.99|98.91|97.11|98.79|96.99|0
1644329990000|2022-02-08 14:19:50|98.67|96.87|98.67|96.87|98.67|96.87|98.67|96.87|0
1644330000000|2022-02-08 14:20:00|98.44|96.64|98.44|96.64|98.44|96.64|98.44|96.64|0
1644330010000|2022-02-08 14:20:10|98.32|96.52|98.44|96.64|98.44|96.64|98.32|96.52|0
1644330020000|2022-02-08 14:20:20|98.55|96.75|98.55|96.75|98.67|96.87|98.55|96.75|0
1644330030000|2022-02-08 14:20:30|98.49|96.69|98.49|96.69|98.49|96.69|98.49|96.69|0
1644330040000|2022-02-08 14:20:40|98.55|96.75|98.43|96.63|98.55|96.75|98.43|96.63|0
1644330050000|2022-02-08 14:20:50|98.67|96.87|98.37|96.57|98.67|96.87|98.32|96.52|0
1644330060000|2022-02-08 14:21:00|98.43|96.63|98.67|96.87|98.67|96.87|98.43|96.63|0
1644330070000|2022-02-08 14:21:10|98.79|96.99|98.9|97.1|99.02|97.22|98.79|96.99|0
1644330080000|2022-02-08 14:21:20|99.02|97.22|99.02|97.22|99.02|97.22|99.02|97.22|0
1644330090000|2022-02-08 14:21:30|99.14|97.34|99.26|97.46|99.26|97.46|99.14|97.34|0
1644330100000|2022-02-08 14:21:40|99.14|97.34|99.14|97.34|99.14|97.34|99.08|97.28|0
1644330110000|2022-02-08 14:21:50|99.02|97.22|99.08|97.28|99.08|97.28|99.02|97.22|0
1644330120000|2022-02-08 14:22:00|99.26|97.46|99.26|97.46|99.37|97.57|99.26|97.46|0
1644330130000|2022-02-08 14:22:10|99.31|97.51|99.37|97.57|99.37|97.57|99.31|97.51|0
1644330140000|2022-02-08 14:22:20|99.43|97.63|99.49|97.69|99.49|97.69|99.37|97.57|0
1644330160000|2022-02-08 14:22:40|99.43|97.63|99.43|97.63|99.43|97.63|99.37|97.57|0
1644330170000|2022-02-08 14:22:50|99.49|97.69|99.73|97.93|99.73|97.93|99.49|97.69|0
1644330180000|2022-02-08 14:23:00|99.61|97.81|99.61|97.81|99.61|97.81|99.61|97.81|0
1644330200000|2022-02-08 14:23:20|99.55|97.75|99.55|97.75|99.55|97.75|99.55|97.75|0
1644330210000|2022-02-08 14:23:30|99.49|97.69|99.25|97.45|99.49|97.69|99.25|97.45|0
1644330220000|2022-02-08 14:23:40|99.14|97.34|99.25|97.45|99.25|97.45|99.14|97.34|0
1644330230000|2022-02-08 14:23:50|99.37|97.57|99.14|97.34|99.37|97.57|99.14|97.34|0
1644330240000|2022-02-08 14:24:00|99.25|97.45|99.37|97.57|99.37|97.57|99.25|97.45|0
1644330250000|2022-02-08 14:24:10|99.25|97.45|99.37|97.57|99.37|97.57|99.25|97.45|0
1644330260000|2022-02-08 14:24:20|99.49|97.69|99.49|97.69|99.49|97.69|99.49|97.69|0
1644330280000|2022-02-08 14:24:40|99.55|97.75|99.61|97.81|99.61|97.81|99.55|97.75|0
1644330290000|2022-02-08 14:24:50|99.49|97.69|99.61|97.81|99.61|97.81|99.49|97.69|0
1644330300000|2022-02-08 14:25:00|99.72|97.92|99.54|97.74|99.72|97.92|99.54|97.74|0
1644330310000|2022-02-08 14:25:10|99.61|97.81|99.96|98.16|99.96|98.16|99.61|97.81|0
1644330320000|2022-02-08 14:25:20|100.08|98.28|100.08|98.28|100.2|98.4|100.08|98.28|0
1644330330000|2022-02-08 14:25:30|100.25|98.45|100.08|98.28|100.25|98.45|100.08|98.28|0
1644330340000|2022-02-08 14:25:40|100.2|98.4|100.13|98.33|100.2|98.4|100.08|98.28|0
1644330350000|2022-02-08 14:25:50|100.2|98.4|100.2|98.4|100.31|98.51|100.2|98.4|0
1644330360000|2022-02-08 14:26:00|100.08|98.28|100.2|98.4|100.2|98.4|100.08|98.28|0
1644330370000|2022-02-08 14:26:10|100.43|98.63|100.31|98.51|100.43|98.63|100.31|98.51|0
1644330380000|2022-02-08 14:26:20|100.79|98.99|100.79|98.99|100.79|98.99|100.67|98.87|0
1644330390000|2022-02-08 14:26:30|100.67|98.87|100.55|98.75|100.79|98.99|100.55|98.75|0
1644330400000|2022-02-08 14:26:40|100.67|98.87|100.67|98.87|100.73|98.93|100.55|98.75|0
1644330410000|2022-02-08 14:26:50|100.79|98.99|100.55|98.75|100.79|98.99|100.55|98.75|0
1644330420000|2022-02-08 14:27:00|100.43|98.63|100.43|98.63|100.43|98.63|100.43|98.63|0
1644330430000|2022-02-08 14:27:10|100.55|98.75|100.43|98.63|100.55|98.75|100.43|98.63|0
1644330440000|2022-02-08 14:27:20|100.31|98.51|100.31|98.51|100.31|98.51|100.31|98.51|0
1644330450000|2022-02-08 14:27:30|100.43|98.63|100.43|98.63|100.43|98.63|100.43|98.63|0
1644330460000|2022-02-08 14:27:40|100.37|98.57|100.08|98.28|100.43|98.63|100.08|98.28|0
1644330470000|2022-02-08 14:27:50|99.84|98.04|99.84|98.04|99.84|98.04|99.72|97.92|0
1644330480000|2022-02-08 14:28:00|99.6|97.8|99.49|97.69|99.6|97.8|99.49|97.69|0
1644330490000|2022-02-08 14:28:10|99.48|97.68|99.6|97.8|99.6|97.8|99.48|97.68|0
1644330500000|2022-02-08 14:28:20|99.48|97.68|99.37|97.57|99.48|97.68|99.37|97.57|0
1644330510000|2022-02-08 14:28:30|99.42|97.62|99.6|97.8|99.6|97.8|99.42|97.62|0
1644330520000|2022-02-08 14:28:40|99.48|97.68|99.48|97.68|99.6|97.8|99.48|97.68|0
1644330530000|2022-02-08 14:28:50|99.37|97.57|99.37|97.57|99.37|97.57|99.37|97.57|0
1644330540000|2022-02-08 14:29:00|99.42|97.62|99.42|97.62|99.42|97.62|99.37|97.57|0
1644330550000|2022-02-08 14:29:10|99.48|97.68|99.54|97.74|99.54|97.74|99.48|97.68|0
1644330560000|2022-02-08 14:29:20|99.48|97.68|99.6|97.8|99.6|97.8|99.48|97.68|0
1644330570000|2022-02-08 14:29:30|99.72|97.92|99.6|97.8|99.72|97.92|99.6|97.8|0
1644330580000|2022-02-08 14:29:40|99.54|97.74|99.01|97.21|99.54|97.74|99.01|97.21|0
1644330590000|2022-02-08 14:29:50|99.25|97.45|99.37|97.57|99.48|97.68|99.25|97.45|0
1644330600000|2022-02-08 14:30:00|99.6|97.8|100.07|98.27|100.43|98.63|99.6|97.8|0
1644330610000|2022-02-08 14:30:10|100.43|98.63|100.9|99.1|100.9|99.1|100.13|98.33|0
1644330620000|2022-02-08 14:30:20|101.02|99.22|100.43|98.63|101.08|99.28|100.43|98.63|0
1644330630000|2022-02-08 14:30:30|100.31|98.51|100.43|98.63|100.67|98.87|100.07|98.27|0
1644330640000|2022-02-08 14:30:40|100.55|98.75|101.62|99.82|101.98|100.18|100.55|98.75|0
1644330650000|2022-02-08 14:30:50|101.5|99.7|101.38|99.58|101.5|99.7|101.38|99.58|0
1644330660000|2022-02-08 14:31:00|101.74|99.94|102.1|100.3|102.1|100.3|101.56|99.76|0
1644330670000|2022-02-08 14:31:10|101.86|100.06|101.98|100.18|102.04|100.24|101.86|100.06|0
1644330680000|2022-02-08 14:31:20|101.5|99.7|101.98|100.18|101.98|100.18|101.5|99.7|0
1644330690000|2022-02-08 14:31:30|102.1|100.3|101.98|100.18|102.22|100.42|101.98|100.18|0
1644330700000|2022-02-08 14:31:40|102.34|100.54|102.1|100.3|102.34|100.54|101.98|100.18|0
1644330710000|2022-02-08 14:31:50|101.98|100.18|101.74|99.94|102.22|100.42|101.74|99.94|0
1644330720000|2022-02-08 14:32:00|102.1|100.3|103.06|101.26|103.18|101.38|102.1|100.3|0
1644330730000|2022-02-08 14:32:10|102.94|101.14|102.34|100.54|103.06|101.26|102.34|100.54|0
1644330740000|2022-02-08 14:32:20|101.98|100.18|101.26|99.46|101.98|100.18|101.26|99.46|0
1644330750000|2022-02-08 14:32:30|101.14|99.34|101.38|99.58|101.62|99.82|101.02|99.22|0
1644330760000|2022-02-08 14:32:40|101.14|99.34|101.14|99.34|101.26|99.46|101.02|99.22|0
1644330770000|2022-02-08 14:32:50|101.26|99.46|100.9|99.1|101.26|99.46|100.9|99.1|0
1644330780000|2022-02-08 14:33:00|101.08|99.28|101.02|99.22|101.38|99.58|101.02|99.22|0
1644330790000|2022-02-08 14:33:10|100.9|99.1|99.95|98.15|100.96|99.16|99.95|98.15|0
1644330800000|2022-02-08 14:33:20|99.83|98.03|100.25|98.45|100.36|98.56|99.83|98.03|0
1644330810000|2022-02-08 14:33:30|100.31|98.51|100.19|98.39|100.43|98.63|100.19|98.39|0
1644330820000|2022-02-08 14:33:40|99.72|97.92|99.24|97.44|99.72|97.92|99.01|97.21|0
1644330830000|2022-02-08 14:33:50|98.89|97.09|98.54|96.74|99.01|97.21|98.3|96.5|0
1644330840000|2022-02-08 14:34:00|99.01|97.21|99.18|97.38|99.48|97.68|99.01|97.21|0
1644330850000|2022-02-08 14:34:10|98.83|97.03|99.13|97.33|99.24|97.44|98.83|97.03|0
1644330860000|2022-02-08 14:34:20|99.36|97.56|98.89|97.09|99.36|97.56|98.54|96.74|0
1644330870000|2022-02-08 14:34:30|98.13|96.33|98.19|96.39|98.19|96.39|98.07|96.27|0
1644330880000|2022-02-08 14:34:40|97.89|96.09|98.19|96.39|98.19|96.39|97.72|95.92|0
1644330890000|2022-02-08 14:34:50|97.95|96.15|98.42|96.62|98.71|96.91|97.95|96.15|0
1644330900000|2022-02-08 14:35:00|98.3|96.5|98.65|96.85|98.65|96.85|98.3|96.5|0
1644330910000|2022-02-08 14:35:10|99.83|98.03|100.54|98.74|100.54|98.74|99.83|98.03|0
1644330920000|2022-02-08 14:35:20|100.31|98.51|99.95|98.15|100.31|98.51|99.95|98.15|0
1644330930000|2022-02-08 14:35:30|100.31|98.51|100.24|98.44|100.78|98.98|100.24|98.44|0
1644330940000|2022-02-08 14:35:40|100.54|98.74|99.48|97.68|100.54|98.74|99.48|97.68|0
1644330950000|2022-02-08 14:35:50|99.24|97.44|100.07|98.27|100.07|98.27|99.24|97.44|0
1644330960000|2022-02-08 14:36:00|99.95|98.15|100.07|98.27|100.36|98.56|99.95|98.15|0
1644330970000|2022-02-08 14:36:10|100.19|98.39|100.78|98.98|100.78|98.98|100.07|98.27|0
1644330980000|2022-02-08 14:36:20|100.42|98.62|99.83|98.03|100.42|98.62|99.77|97.97|0
1644330990000|2022-02-08 14:36:30|99.95|98.15|99.59|97.79|99.95|98.15|99.59|97.79|0
1644331000000|2022-02-08 14:36:40|99.48|97.68|99.83|98.03|99.83|98.03|99.24|97.44|0
1644331010000|2022-02-08 14:36:50|100.19|98.39|99.41|97.61|100.19|98.39|99.41|97.61|0
1644331020000|2022-02-08 14:37:00|99.53|97.73|99.83|98.03|99.83|98.03|99.53|97.73|0
1644331030000|2022-02-08 14:37:10|100.07|98.27|101.25|99.45|101.25|99.45|100.07|98.27|0
1644331040000|2022-02-08 14:37:20|101.61|99.81|101.67|99.87|101.67|99.87|101.61|99.81|0
1644331050000|2022-02-08 14:37:30|101.97|100.17|102.21|100.41|102.21|100.41|101.85|100.05|0
1644331060000|2022-02-08 14:37:40|101.85|100.05|101.55|99.75|101.85|100.05|101.49|99.69|0
1644331070000|2022-02-08 14:37:50|101.61|99.81|101.49|99.69|101.61|99.81|101.49|99.69|0
1644331080000|2022-02-08 14:38:00|101.97|100.17|101.02|99.22|101.97|100.17|101.02|99.22|0
1644331090000|2022-02-08 14:38:10|101.19|99.39|101.79|99.99|101.79|99.99|101.19|99.39|0
1644331100000|2022-02-08 14:38:20|101.61|99.81|101.85|100.05|101.97|100.17|101.61|99.81|0
1644331110000|2022-02-08 14:38:30|101.55|99.75|101.55|99.75|101.61|99.81|101.37|99.57|0
1644331120000|2022-02-08 14:38:40|101.49|99.69|101.49|99.69|101.79|99.99|101.49|99.69|0
1644331130000|2022-02-08 14:38:50|101.61|99.81|101.97|100.17|101.97|100.17|101.49|99.69|0
1644331140000|2022-02-08 14:39:00|102.33|100.53|102.45|100.65|102.57|100.77|102.09|100.29|0
1644331150000|2022-02-08 14:39:10|102.27|100.47|102.69|100.89|102.69|100.89|102.27|100.47|0
1644331160000|2022-02-08 14:39:20|102.45|100.65|102.57|100.77|102.57|100.77|102.21|100.41|0
1644331170000|2022-02-08 14:39:30|102.45|100.65|101.13|99.33|102.45|100.65|101.13|99.33|0
1644331180000|2022-02-08 14:39:40|101.55|99.75|101.49|99.69|101.85|100.05|101.49|99.69|0
1644331190000|2022-02-08 14:39:50|101.13|99.33|101.13|99.33|101.49|99.69|101.13|99.33|0
1644331200000|2022-02-08 14:40:00|101.31|99.51|100.54|98.74|101.37|99.57|100.54|98.74|0
1644331210000|2022-02-08 14:40:10|100.18|98.38|100.78|98.98|100.78|98.98|100.18|98.38|0
1644331220000|2022-02-08 14:40:20|101.01|99.21|101.49|99.69|101.55|99.75|101.01|99.21|0
1644331230000|2022-02-08 14:40:30|101.73|99.93|101.79|99.99|101.85|100.05|101.61|99.81|0
1644331240000|2022-02-08 14:40:40|101.67|99.87|101.85|100.05|102.03|100.23|101.67|99.87|0
1644331250000|2022-02-08 14:40:50|101.73|99.93|102.09|100.29|102.09|100.29|101.73|99.93|0
1644331260000|2022-02-08 14:41:00|101.97|100.17|102.45|100.65|102.45|100.65|101.97|100.17|0
1644331270000|2022-02-08 14:41:10|102.09|100.29|102.45|100.65|102.57|100.77|102.09|100.29|0
1644331280000|2022-02-08 14:41:20|102.09|100.29|101.73|99.93|102.09|100.29|101.73|99.93|0
1644331290000|2022-02-08 14:41:30|101.61|99.81|101.49|99.69|101.73|99.93|101.49|99.69|0
1644331300000|2022-02-08 14:41:40|101.25|99.45|101.25|99.45|101.25|99.45|101.25|99.45|0
1644331310000|2022-02-08 14:41:50|100.95|99.15|100.65|98.85|101.01|99.21|100.54|98.74|0
1644331320000|2022-02-08 14:42:00|100.89|99.09|100.77|98.97|100.89|99.09|100.77|98.97|0
1644331330000|2022-02-08 14:42:10|100.3|98.5|100.54|98.74|100.54|98.74|100.3|98.5|0
1644331340000|2022-02-08 14:42:20|100.3|98.5|99.94|98.14|100.3|98.5|99.82|98.02|0
1644331350000|2022-02-08 14:42:30|100.18|98.38|99.59|97.79|100.18|98.38|99.59|97.79|0
1644331360000|2022-02-08 14:42:40|99.47|97.67|100.12|98.32|100.12|98.32|99.47|97.67|0
1644331370000|2022-02-08 14:42:50|100.3|98.5|99.59|97.79|100.3|98.5|99.59|97.79|0
1644331380000|2022-02-08 14:43:00|99.35|97.55|98.29|96.49|99.35|97.55|98.29|96.49|0
1644331390000|2022-02-08 14:43:10|98.65|96.85|98.76|96.96|98.88|97.08|98.47|96.67|0
1644331400000|2022-02-08 14:43:20|99|97.2|98.94|97.14|99.23|97.43|98.94|97.14|0
1644331410000|2022-02-08 14:43:30|98.76|96.96|99.23|97.43|99.23|97.43|98.65|96.85|0
1644331420000|2022-02-08 14:43:40|99.47|97.67|99.71|97.91|99.71|97.91|99.47|97.67|0
1644331430000|2022-02-08 14:43:50|100.06|98.26|99.59|97.79|100.06|98.26|99.59|97.79|0
1644331440000|2022-02-08 14:44:00|99.82|98.02|100.3|98.5|100.3|98.5|99.47|97.67|0
1644331450000|2022-02-08 14:44:10|100.53|98.73|100.3|98.5|100.53|98.73|100.3|98.5|0
1644331460000|2022-02-08 14:44:20|100.53|98.73|100.41|98.61|100.65|98.85|100.41|98.61|0
1644331470000|2022-02-08 14:44:30|100.18|98.38|99.7|97.9|100.18|98.38|99.7|97.9|0
1644331480000|2022-02-08 14:44:40|99.82|98.02|99.59|97.79|99.82|98.02|99.59|97.79|0
1644331490000|2022-02-08 14:44:50|99.35|97.55|99.7|97.9|99.7|97.9|99.35|97.55|0
1644331500000|2022-02-08 14:45:00|100.77|98.97|100.65|98.85|100.77|98.97|100.65|98.85|0
1644331510000|2022-02-08 14:45:10|100.77|98.97|100.41|98.61|101.37|99.57|100.41|98.61|0
1644331520000|2022-02-08 14:45:20|100.77|98.97|101.37|99.57|101.37|99.57|100.77|98.97|0
1644331530000|2022-02-08 14:45:30|101.25|99.45|100.41|98.61|101.25|99.45|100.41|98.61|0
1644331540000|2022-02-08 14:45:40|100.06|98.26|100.06|98.26|100.53|98.73|100.06|98.26|0
1644331550000|2022-02-08 14:45:50|99.82|98.02|99.7|97.9|99.82|98.02|99.7|97.9|0
1644331560000|2022-02-08 14:46:00|99.82|98.02|99.7|97.9|100.06|98.26|99.7|97.9|0
1644331570000|2022-02-08 14:46:10|99.94|98.14|100.53|98.73|100.53|98.73|99.94|98.14|0
1644331580000|2022-02-08 14:46:20|100.65|98.85|101.01|99.21|101.01|99.21|100.65|98.85|0
1644331590000|2022-02-08 14:46:30|101.25|99.45|100.89|99.09|101.25|99.45|100.89|99.09|0
1644331600000|2022-02-08 14:46:40|100.77|98.97|100.89|99.09|100.89|99.09|100.77|98.97|0
1644331610000|2022-02-08 14:46:50|100.77|98.97|100.77|98.97|100.77|98.97|100.53|98.73|0
1644331620000|2022-02-08 14:47:00|101.24|99.44|101.72|99.92|101.72|99.92|100.83|99.03|0
1644331630000|2022-02-08 14:47:10|102.32|100.52|102.32|100.52|102.56|100.76|102.2|100.4|0
1644331640000|2022-02-08 14:47:20|102.2|100.4|101.48|99.68|102.2|100.4|101.48|99.68|0
1644331650000|2022-02-08 14:47:30|101.36|99.56|101.12|99.32|101.48|99.68|101.12|99.32|0
1644331660000|2022-02-08 14:47:40|100.71|98.91|100.65|98.85|100.77|98.97|100.65|98.85|0
1644331670000|2022-02-08 14:47:50|101.01|99.21|100.65|98.85|101.01|99.21|100.65|98.85|0
1644331680000|2022-02-08 14:48:00|100.47|98.67|99.82|98.02|100.47|98.67|99.82|98.02|0
1644331690000|2022-02-08 14:48:10|100.17|98.37|100.17|98.37|100.17|98.37|99.94|98.14|0
1644331700000|2022-02-08 14:48:20|100.06|98.26|100.29|98.49|100.29|98.49|100.06|98.26|0
1644331710000|2022-02-08 14:48:30|100.65|98.85|101.36|99.56|101.36|99.56|100.65|98.85|0
1644331720000|2022-02-08 14:48:40|101.24|99.44|101.72|99.92|101.72|99.92|101.24|99.44|0
1644331730000|2022-02-08 14:48:50|101.48|99.68|101.3|99.5|101.48|99.68|101.12|99.32|0
1644331740000|2022-02-08 14:49:00|101.18|99.38|101.12|99.32|101.48|99.68|101.12|99.32|0
1644331750000|2022-02-08 14:49:10|100.88|99.08|100.53|98.73|100.88|99.08|100.53|98.73|0
1644331760000|2022-02-08 14:49:20|100.29|98.49|99.7|97.9|100.59|98.79|99.7|97.9|0
1644331770000|2022-02-08 14:49:30|99.58|97.78|99.35|97.55|99.58|97.78|99.11|97.31|0
1644331780000|2022-02-08 14:49:40|99.7|97.9|99.46|97.66|99.82|98.02|99.46|97.66|0
1644331790000|2022-02-08 14:49:50|99.35|97.55|98.64|96.84|99.35|97.55|98.64|96.84|0
1644331800000|2022-02-08 14:50:00|98.99|97.19|100.05|98.25|100.05|98.25|98.99|97.19|0
1644331810000|2022-02-08 14:50:10|99.7|97.9|98.64|96.84|99.7|97.9|98.64|96.84|0
1644331820000|2022-02-08 14:50:20|98.46|96.66|96.89|95.09|98.46|96.66|96.89|95.09|0
1644331830000|2022-02-08 14:50:30|97.01|95.21|96.83|95.03|97.35|95.55|96.83|95.03|0
1644331840000|2022-02-08 14:50:40|97.01|95.21|97.24|95.44|97.24|95.44|97.01|95.21|0
1644331850000|2022-02-08 14:50:50|97.35|95.55|97.35|95.55|97.35|95.55|97|95.2|0
1644331860000|2022-02-08 14:51:00|97.64|95.84|97.29|95.49|97.64|95.84|97.29|95.49|0
1644331870000|2022-02-08 14:51:10|97.59|95.79|97.12|95.32|97.59|95.79|97|95.2|0
1644331880000|2022-02-08 14:51:20|97.24|95.44|97.59|95.79|97.59|95.79|97.12|95.32|0
1644331890000|2022-02-08 14:51:30|97.94|96.14|98.46|96.66|98.46|96.66|97.94|96.14|0
1644331900000|2022-02-08 14:51:40|97.94|96.14|97.82|96.02|98.05|96.25|97.82|96.02|0
1644331910000|2022-02-08 14:51:50|98.05|96.25|98.05|96.25|98.05|96.25|98.05|96.25|0
1644331920000|2022-02-08 14:52:00|98.64|96.84|98.4|96.6|98.99|97.19|98.4|96.6|0
1644331930000|2022-02-08 14:52:10|98.46|96.66|99.11|97.31|99.11|97.31|98.4|96.6|0
1644331940000|2022-02-08 14:52:20|99.34|97.54|99.34|97.54|99.34|97.54|98.81|97.01|0
1644331950000|2022-02-08 14:52:30|98.93|97.13|98.64|96.84|98.99|97.19|98.64|96.84|0
1644331960000|2022-02-08 14:52:40|99.05|97.25|98.52|96.72|99.05|97.25|98.46|96.66|0
1644331970000|2022-02-08 14:52:50|98.64|96.84|98.52|96.72|98.87|97.07|98.52|96.72|0
1644331980000|2022-02-08 14:53:00|98.4|96.6|99.22|97.42|99.22|97.42|98.4|96.6|0
1644331990000|2022-02-08 14:53:10|99.34|97.54|100.52|98.72|100.52|98.72|99.34|97.54|0
1644332000000|2022-02-08 14:53:20|100.58|98.78|100.64|98.84|100.88|99.08|100.58|98.78|0
1644332010000|2022-02-08 14:53:30|100.41|98.61|100.17|98.37|100.41|98.61|99.81|98.01|0
1644332020000|2022-02-08 14:53:40|100.41|98.61|100.05|98.25|100.41|98.61|100.05|98.25|0
1644332030000|2022-02-08 14:53:50|99.93|98.13|99.58|97.78|99.93|98.13|99.58|97.78|0
1644332040000|2022-02-08 14:54:00|99.46|97.66|98.99|97.19|99.46|97.66|98.99|97.19|0
1644332050000|2022-02-08 14:54:10|98.69|96.89|98.64|96.84|98.69|96.89|98.52|96.72|0
1644332060000|2022-02-08 14:54:20|98.52|96.72|99.34|97.54|99.34|97.54|98.52|96.72|0
1644332070000|2022-02-08 14:54:30|99.46|97.66|99.34|97.54|99.46|97.66|99.1|97.3|0
1644332080000|2022-02-08 14:54:40|99.46|97.66|99.34|97.54|99.58|97.78|99.34|97.54|0
1644332090000|2022-02-08 14:54:50|99.4|97.6|98.87|97.07|99.4|97.6|98.87|97.07|0
1644332100000|2022-02-08 14:55:00|99.22|97.42|98.4|96.6|99.22|97.42|98.4|96.6|0
1644332110000|2022-02-08 14:55:10|98.17|96.37|98.1|96.3|98.4|96.6|98.1|96.3|0
1644332120000|2022-02-08 14:55:20|98.17|96.37|98.28|96.48|98.28|96.48|98.1|96.3|0
1644332130000|2022-02-08 14:55:30|98.05|96.25|97.75|95.95|98.05|96.25|97.75|95.95|0
1644332140000|2022-02-08 14:55:40|97.7|95.9|98.28|96.48|98.28|96.48|97.7|95.9|0
1644332150000|2022-02-08 14:55:50|98.52|96.72|98.75|96.95|98.75|96.95|98.46|96.66|0
1644332160000|2022-02-08 14:56:00|98.63|96.83|98.28|96.48|98.75|96.95|98.28|96.48|0
1644332170000|2022-02-08 14:56:10|98.52|96.72|98.63|96.83|98.63|96.83|98.34|96.54|0
1644332180000|2022-02-08 14:56:20|98.52|96.72|98.28|96.48|98.52|96.72|98.22|96.42|0
1644332190000|2022-02-08 14:56:30|97.93|96.13|98.52|96.72|98.52|96.72|97.93|96.13|0
1644332200000|2022-02-08 14:56:40|98.45|96.65|99.1|97.3|99.1|97.3|98.45|96.65|0
1644332210000|2022-02-08 14:56:50|99.22|97.42|99.69|97.89|99.69|97.89|99.22|97.42|0
1644332220000|2022-02-08 14:57:00|99.93|98.13|99.81|98.01|100.28|98.48|99.81|98.01|0
1644332230000|2022-02-08 14:57:10|99.93|98.13|99.81|98.01|100.16|98.36|99.81|98.01|0
1644332240000|2022-02-08 14:57:20|99.46|97.66|99.22|97.42|99.46|97.66|99.22|97.42|0
1644332250000|2022-02-08 14:57:30|99.34|97.54|99.22|97.42|99.34|97.54|99.1|97.3|0
1644332260000|2022-02-08 14:57:40|99.1|97.3|98.98|97.18|99.1|97.3|98.98|97.18|0
1644332270000|2022-02-08 14:57:50|99.1|97.3|99.69|97.89|99.69|97.89|99.1|97.3|0
1644332280000|2022-02-08 14:58:00|99.45|97.65|99.75|97.95|99.75|97.95|99.45|97.65|0
1644332290000|2022-02-08 14:58:10|99.81|98.01|100.28|98.48|100.28|98.48|99.57|97.77|0
1644332300000|2022-02-08 14:58:20|99.93|98.13|99.22|97.42|100.04|98.24|99.22|97.42|0
1644332310000|2022-02-08 14:58:30|99.45|97.65|99.57|97.77|99.57|97.77|99.34|97.54|0
1644332320000|2022-02-08 14:58:40|99.69|97.89|99.22|97.42|99.69|97.89|99.22|97.42|0
1644332330000|2022-02-08 14:58:50|99.45|97.65|99.1|97.3|99.45|97.65|98.98|97.18|0
1644332340000|2022-02-08 14:59:00|98.98|97.18|99.16|97.36|99.16|97.36|98.86|97.06|0
1644332350000|2022-02-08 14:59:10|99.34|97.54|99.45|97.65|99.45|97.65|99.22|97.42|0
1644332360000|2022-02-08 14:59:20|99.69|97.89|99.51|97.71|99.69|97.89|99.51|97.71|0
1644332370000|2022-02-08 14:59:30|99.57|97.77|99.33|97.53|99.57|97.77|99.33|97.53|0
1644332380000|2022-02-08 14:59:40|99.22|97.42|99.1|97.3|99.22|97.42|98.98|97.18|0
1644332390000|2022-02-08 14:59:50|98.98|97.18|98.28|96.48|98.98|97.18|98.04|96.24|0
1644332400000|2022-02-08 15:00:00|98.16|96.36|97.34|95.54|98.16|96.36|96.88|95.08|0
1644332410000|2022-02-08 15:00:10|97.46|95.66|96.65|94.85|97.58|95.78|96.65|94.85|0
1644332420000|2022-02-08 15:00:20|96.76|94.96|95.61|93.81|96.76|94.96|95.61|93.81|0
1644332430000|2022-02-08 15:00:30|95.72|93.92|96.53|94.73|96.53|94.73|95.72|93.92|0
1644332440000|2022-02-08 15:00:40|96.65|94.85|96.99|95.19|97.1|95.3|96.65|94.85|0
1644332450000|2022-02-08 15:00:50|97.1|95.3|96.53|94.73|97.1|95.3|96.53|94.73|0
1644332460000|2022-02-08 15:01:00|96.76|94.96|96.12|94.32|96.76|94.96|96|94.2|0
1644332470000|2022-02-08 15:01:10|95.83|94.03|94.8|93|95.83|94.03|94.8|93|0
1644332480000|2022-02-08 15:01:20|94.92|93.12|94.46|92.66|94.92|93.12|94.46|92.66|0
1644332490000|2022-02-08 15:01:30|94.58|92.78|94.46|92.66|94.58|92.78|94.24|92.44|0
1644332500000|2022-02-08 15:01:40|94.24|92.44|94.46|92.66|94.58|92.78|94.24|92.44|0
1644332510000|2022-02-08 15:01:50|94.74|92.94|94.69|92.89|94.92|93.12|94.69|92.89|0
1644332520000|2022-02-08 15:02:00|94.46|92.66|94.35|92.55|94.46|92.66|94.23|92.43|0
1644332530000|2022-02-08 15:02:10|94.12|92.32|94.8|93|94.8|93|94.12|92.32|0
1644332540000|2022-02-08 15:02:20|94.58|92.78|93.78|91.98|94.58|92.78|93.78|91.98|0
1644332550000|2022-02-08 15:02:30|93.55|91.75|93.55|91.75|93.55|91.75|93.44|91.64|0
1644332560000|2022-02-08 15:02:40|93.67|91.87|93.95|92.15|94.01|92.21|93.67|91.87|0
1644332570000|2022-02-08 15:02:50|94.12|92.32|93.78|91.98|94.23|92.43|93.78|91.98|0
1644332580000|2022-02-08 15:03:00|94.01|92.21|94.12|92.32|94.35|92.55|93.89|92.09|0
1644332590000|2022-02-08 15:03:10|94.17|92.37|94.35|92.55|94.35|92.55|94.06|92.26|0
1644332600000|2022-02-08 15:03:20|94.69|92.89|94.57|92.77|94.69|92.89|94.57|92.77|0
1644332610000|2022-02-08 15:03:30|94.46|92.66|94.46|92.66|94.46|92.66|94.35|92.55|0
1644332620000|2022-02-08 15:03:40|94.57|92.77|94.69|92.89|94.8|93|94.57|92.77|0
1644332630000|2022-02-08 15:03:50|94.92|93.12|95.14|93.34|95.26|93.46|94.92|93.12|0
1644332640000|2022-02-08 15:04:00|95.03|93.23|95.03|93.23|95.14|93.34|95.03|93.23|0
1644332650000|2022-02-08 15:04:10|94.92|93.12|94.69|92.89|94.92|93.12|94.69|92.89|0
1644332660000|2022-02-08 15:04:20|94.57|92.77|94.35|92.55|94.8|93|94.35|92.55|0
1644332670000|2022-02-08 15:04:30|94.8|93|94.69|92.89|94.8|93|94.69|92.89|0
1644332680000|2022-02-08 15:04:40|94.35|92.55|94.57|92.77|94.69|92.89|94.35|92.55|0
1644332690000|2022-02-08 15:04:50|94.69|92.89|94.46|92.66|94.69|92.89|94.46|92.66|0
1644332700000|2022-02-08 15:05:00|94.69|92.89|94.35|92.55|94.69|92.89|94.12|92.32|0
1644332710000|2022-02-08 15:05:10|94.57|92.77|94.12|92.32|94.57|92.77|94.12|92.32|0
1644332720000|2022-02-08 15:05:20|94.35|92.55|94.46|92.66|94.63|92.83|94.35|92.55|0
1644332730000|2022-02-08 15:05:30|94.69|92.89|95.26|93.46|95.26|93.46|94.69|92.89|0
1644332740000|2022-02-08 15:05:40|95.6|93.8|95.83|94.03|95.83|94.03|95.6|93.8|0
1644332750000|2022-02-08 15:05:50|96.06|94.26|96.52|94.72|96.52|94.72|96.06|94.26|0
1644332760000|2022-02-08 15:06:00|96.75|94.95|96.64|94.84|96.75|94.95|96.64|94.84|0
1644332770000|2022-02-08 15:06:10|96.52|94.72|97.33|95.53|97.33|95.53|96.52|94.72|0
1644332780000|2022-02-08 15:06:20|97.91|96.11|97.79|95.99|97.91|96.11|97.68|95.88|0
1644332790000|2022-02-08 15:06:30|97.45|95.65|97.56|95.76|97.56|95.76|97.45|95.65|0
1644332800000|2022-02-08 15:06:40|97.68|95.88|98.14|96.34|98.14|96.34|97.68|95.88|0
1644332810000|2022-02-08 15:06:50|98.61|96.81|98.84|97.04|98.84|97.04|98.49|96.69|0
1644332820000|2022-02-08 15:07:00|98.96|97.16|98.61|96.81|98.96|97.16|98.61|96.81|0
1644332830000|2022-02-08 15:07:10|98.38|96.58|98.26|96.46|98.38|96.58|98.14|96.34|0
1644332840000|2022-02-08 15:07:20|98.03|96.23|98.14|96.34|98.26|96.46|98.03|96.23|0
1644332850000|2022-02-08 15:07:30|98.03|96.23|98.26|96.46|98.38|96.58|98.03|96.23|0
1644332860000|2022-02-08 15:07:40|98.03|96.23|98.03|96.23|98.14|96.34|98.03|96.23|0
1644332870000|2022-02-08 15:07:50|98.26|96.46|98.26|96.46|98.38|96.58|98.26|96.46|0
1644332880000|2022-02-08 15:08:00|98.37|96.57|97.79|95.99|98.37|96.57|97.79|95.99|0
1644332890000|2022-02-08 15:08:10|97.91|96.11|97.91|96.11|98.26|96.46|97.91|96.11|0
1644332900000|2022-02-08 15:08:20|97.68|95.88|97.56|95.76|97.79|95.99|97.56|95.76|0
1644332910000|2022-02-08 15:08:30|97.79|95.99|98.02|96.22|98.14|96.34|97.79|95.99|0
1644332920000|2022-02-08 15:08:40|97.91|96.11|97.79|95.99|97.91|96.11|97.79|95.99|0
1644332930000|2022-02-08 15:08:50|97.56|95.76|97.68|95.88|97.68|95.88|97.44|95.64|0
1644332940000|2022-02-08 15:09:00|97.79|95.99|97.44|95.64|97.79|95.99|97.44|95.64|0
1644332950000|2022-02-08 15:09:10|97.33|95.53|97.79|95.99|97.79|95.99|97.33|95.53|0
1644332960000|2022-02-08 15:09:20|97.91|96.11|98.14|96.34|98.14|96.34|97.91|96.11|0
1644332970000|2022-02-08 15:09:30|98.02|96.22|98.14|96.34|98.37|96.57|98.02|96.22|0
1644332980000|2022-02-08 15:09:40|98.26|96.46|98.31|96.51|98.49|96.69|98.26|96.46|0
1644332990000|2022-02-08 15:09:50|98.37|96.57|98.26|96.46|98.49|96.69|98.26|96.46|0
1644333000000|2022-02-08 15:10:00|98.02|96.22|98.02|96.22|98.02|96.22|97.91|96.11|0
1644333010000|2022-02-08 15:10:10|97.91|96.11|98.14|96.34|98.14|96.34|97.79|95.99|0
1644333020000|2022-02-08 15:10:20|97.91|96.11|98.49|96.69|98.49|96.69|97.91|96.11|0
1644333030000|2022-02-08 15:10:30|98.61|96.81|98.61|96.81|98.61|96.81|98.37|96.57|0
1644333040000|2022-02-08 15:10:40|98.49|96.69|98.37|96.57|98.49|96.69|98.37|96.57|0
1644333050000|2022-02-08 15:10:50|98.26|96.46|98.19|96.39|98.26|96.46|98.08|96.28|0
1644333060000|2022-02-08 15:11:00|98.26|96.46|98.61|96.81|98.61|96.81|98.26|96.46|0
1644333070000|2022-02-08 15:11:10|98.49|96.69|98.37|96.57|98.49|96.69|98.25|96.45|0
1644333080000|2022-02-08 15:11:20|98.49|96.69|98.61|96.81|98.72|96.92|98.49|96.69|0
1644333090000|2022-02-08 15:11:30|98.37|96.57|98.84|97.04|99.07|97.27|98.37|96.57|0
1644333100000|2022-02-08 15:11:40|98.72|96.92|98.6|96.8|98.72|96.92|98.6|96.8|0
1644333110000|2022-02-08 15:11:50|98.37|96.57|98.37|96.57|98.37|96.57|98.25|96.45|0
1644333120000|2022-02-08 15:12:00|98.25|96.45|98.08|96.28|98.25|96.45|98.02|96.22|0
1644333130000|2022-02-08 15:12:10|97.79|95.99|97.32|95.52|97.79|95.99|97.32|95.52|0
1644333140000|2022-02-08 15:12:20|97.44|95.64|97.44|95.64|97.79|95.99|97.44|95.64|0
1644333150000|2022-02-08 15:12:30|97.56|95.76|97.21|95.41|97.56|95.76|97.21|95.41|0
1644333160000|2022-02-08 15:12:40|97.09|95.29|96.74|94.94|97.09|95.29|96.74|94.94|0
1644333170000|2022-02-08 15:12:50|96.86|95.06|96.86|95.06|96.86|95.06|96.74|94.94|0
1644333180000|2022-02-08 15:13:00|97.03|95.23|97.03|95.23|97.03|95.23|97.03|95.23|0
1644333190000|2022-02-08 15:13:10|97.61|95.81|97.79|95.99|97.79|95.99|97.49|95.69|0
1644333200000|2022-02-08 15:13:20|97.67|95.87|98.14|96.34|98.14|96.34|97.67|95.87|0
1644333210000|2022-02-08 15:13:30|98.02|96.22|98.02|96.22|98.14|96.34|97.9|96.1|0
1644333220000|2022-02-08 15:13:40|98.14|96.34|98.49|96.69|98.49|96.69|98.14|96.34|0
1644333230000|2022-02-08 15:13:50|98.25|96.45|98.25|96.45|98.37|96.57|98.02|96.22|0
1644333240000|2022-02-08 15:14:00|98.02|96.22|98.49|96.69|98.49|96.69|98.02|96.22|0
1644333250000|2022-02-08 15:14:10|98.84|97.04|98.95|97.15|98.95|97.15|98.72|96.92|0
1644333260000|2022-02-08 15:14:20|98.66|96.86|98.54|96.74|98.84|97.04|98.54|96.74|0
1644333270000|2022-02-08 15:14:30|98.6|96.8|98.13|96.33|98.6|96.8|98.13|96.33|0
1644333280000|2022-02-08 15:14:40|98.02|96.22|98.37|96.57|98.37|96.57|98.02|96.22|0
1644333290000|2022-02-08 15:14:50|98.84|97.04|98.84|97.04|98.84|97.04|98.6|96.8|0
1644333300000|2022-02-08 15:15:00|98.72|96.92|99.66|97.86|99.66|97.86|98.72|96.92|0
1644333310000|2022-02-08 15:15:10|100.25|98.45|99.77|97.97|100.25|98.45|99.66|97.86|0
1644333320000|2022-02-08 15:15:20|99.66|97.86|99.07|97.27|99.66|97.86|99.07|97.27|0
1644333330000|2022-02-08 15:15:30|99.42|97.62|98.95|97.15|99.54|97.74|98.95|97.15|0
1644333340000|2022-02-08 15:15:40|99.07|97.27|98.95|97.15|99.3|97.5|98.95|97.15|0
1644333350000|2022-02-08 15:15:50|98.83|97.03|98.83|97.03|98.95|97.15|98.72|96.92|0
1644333360000|2022-02-08 15:16:00|98.72|96.92|98.83|97.03|98.83|97.03|98.6|96.8|0
1644333370000|2022-02-08 15:16:10|99.07|97.27|99.07|97.27|99.19|97.39|99.07|97.27|0
1644333380000|2022-02-08 15:16:20|98.95|97.15|98.95|97.15|99.3|97.5|98.95|97.15|0
1644333390000|2022-02-08 15:16:30|99.07|97.27|99.36|97.56|99.54|97.74|99.07|97.27|0
1644333400000|2022-02-08 15:16:40|99.24|97.44|99.07|97.27|99.24|97.44|98.95|97.15|0
1644333410000|2022-02-08 15:16:50|99.3|97.5|99.77|97.97|99.77|97.97|99.3|97.5|0
1644333420000|2022-02-08 15:17:00|99.66|97.86|100.24|98.44|100.84|99.04|99.66|97.86|0
1644333430000|2022-02-08 15:17:10|100.48|98.68|100.72|98.92|100.72|98.92|100.48|98.68|0
1644333440000|2022-02-08 15:17:20|100.6|98.8|101.55|99.75|101.55|99.75|100.6|98.8|0
1644333450000|2022-02-08 15:17:30|102.15|100.35|101.91|100.11|102.15|100.35|101.79|99.99|0
1644333460000|2022-02-08 15:17:40|102.51|100.71|101.91|100.11|102.51|100.71|101.91|100.11|0
1644333470000|2022-02-08 15:17:50|101.79|99.99|101.55|99.75|101.79|99.99|101.43|99.63|0
1644333480000|2022-02-08 15:18:00|101.79|99.99|101.55|99.75|101.79|99.99|101.43|99.63|0
1644333490000|2022-02-08 15:18:10|101.43|99.63|101.31|99.51|101.43|99.63|101.31|99.51|0
1644333500000|2022-02-08 15:18:20|101.43|99.63|101.43|99.63|101.55|99.75|101.43|99.63|0
1644333510000|2022-02-08 15:18:30|101.49|99.69|101.43|99.63|101.49|99.69|101.31|99.51|0
1644333520000|2022-02-08 15:18:40|101.37|99.57|101.67|99.87|101.67|99.87|101.31|99.51|0
1644333530000|2022-02-08 15:18:50|101.61|99.81|101.67|99.87|101.67|99.87|101.55|99.75|0
1644333540000|2022-02-08 15:19:00|101.79|99.99|101.55|99.75|102.26|100.46|101.55|99.75|0
1644333550000|2022-02-08 15:19:10|101.37|99.57|101.07|99.27|101.37|99.57|101.07|99.27|0
1644333560000|2022-02-08 15:19:20|100.77|98.97|100.72|98.92|100.77|98.97|100.72|98.92|0
1644333570000|2022-02-08 15:19:30|100.6|98.8|100.48|98.68|100.6|98.8|100.48|98.68|0
1644333580000|2022-02-08 15:19:40|100.24|98.44|100.36|98.56|100.36|98.56|100.24|98.44|0
1644333590000|2022-02-08 15:19:50|100.48|98.68|100.72|98.92|100.72|98.92|100.36|98.56|0
1644333600000|2022-02-08 15:20:00|100.6|98.8|100.6|98.8|100.65|98.85|100.36|98.56|0
1644333610000|2022-02-08 15:20:10|100.36|98.56|100.83|99.03|100.83|99.03|100.36|98.56|0
1644333620000|2022-02-08 15:20:20|100.72|98.92|101.07|99.27|101.31|99.51|100.72|98.92|0
1644333630000|2022-02-08 15:20:30|101.19|99.39|101.19|99.39|101.31|99.51|101.07|99.27|0
1644333640000|2022-02-08 15:20:40|101.43|99.63|101.19|99.39|101.43|99.63|101.19|99.39|0
1644333650000|2022-02-08 15:20:50|101.31|99.51|101.19|99.39|101.31|99.51|101.19|99.39|0
1644333660000|2022-02-08 15:21:00|101.07|99.27|100.65|98.85|101.07|99.27|100.65|98.85|0
1644333670000|2022-02-08 15:21:10|100.6|98.8|100.89|99.09|100.89|99.09|100.6|98.8|0
1644333680000|2022-02-08 15:21:20|100.71|98.91|100.48|98.68|100.71|98.91|100.48|98.68|0
1644333690000|2022-02-08 15:21:30|100.36|98.56|99.77|97.97|100.36|98.56|99.77|97.97|0
1644333700000|2022-02-08 15:21:40|100.36|98.56|100.83|99.03|100.83|99.03|100.24|98.44|0
1644333710000|2022-02-08 15:21:50|101.07|99.27|101.43|99.63|101.66|99.86|101.07|99.27|0
1644333720000|2022-02-08 15:22:00|101.48|99.68|100.83|99.03|101.48|99.68|100.83|99.03|0
1644333730000|2022-02-08 15:22:10|100.59|98.79|100.83|99.03|100.83|99.03|100.59|98.79|0
1644333740000|2022-02-08 15:22:20|100.59|98.79|100.95|99.15|100.95|99.15|100.59|98.79|0
1644333750000|2022-02-08 15:22:30|100.89|99.09|100.83|99.03|100.89|99.09|100.71|98.91|0
1644333760000|2022-02-08 15:22:40|100.71|98.91|100.71|98.91|100.71|98.91|100.59|98.79|0
1644333770000|2022-02-08 15:22:50|100.59|98.79|100.59|98.79|100.59|98.79|100.36|98.56|0
1644333780000|2022-02-08 15:23:00|100.48|98.68|100.12|98.32|100.48|98.68|100.12|98.32|0
1644333790000|2022-02-08 15:23:10|100.24|98.44|100.36|98.56|100.36|98.56|100.12|98.32|0
1644333800000|2022-02-08 15:23:20|100.24|98.44|100.24|98.44|100.36|98.56|100.24|98.44|0
1644333810000|2022-02-08 15:23:30|100.77|98.97|100.59|98.79|100.77|98.97|100.59|98.79|0
1644333820000|2022-02-08 15:23:40|100.53|98.73|100.59|98.79|100.83|99.03|100.53|98.73|0
1644333830000|2022-02-08 15:23:50|100.47|98.67|100.53|98.73|100.53|98.73|100.29|98.49|0
1644333840000|2022-02-08 15:24:00|100.47|98.67|100.36|98.56|100.47|98.67|100.24|98.44|0
1644333850000|2022-02-08 15:24:10|101.42|99.62|101.07|99.27|101.66|99.86|101.07|99.27|0
1644333860000|2022-02-08 15:24:20|100.83|99.03|100.71|98.91|100.83|99.03|100.65|98.85|0
1644333870000|2022-02-08 15:24:30|100.83|99.03|101.19|99.39|101.19|99.39|100.83|99.03|0
1644333880000|2022-02-08 15:24:40|101.07|99.27|100.95|99.15|101.19|99.39|100.95|99.15|0
1644333890000|2022-02-08 15:24:50|101.07|99.27|100.71|98.91|101.07|99.27|100.71|98.91|0
1644333900000|2022-02-08 15:25:00|100.59|98.79|100.71|98.91|100.71|98.91|100.47|98.67|0
1644333910000|2022-02-08 15:25:10|100.47|98.67|100.35|98.55|100.47|98.67|100.12|98.32|0
1644333920000|2022-02-08 15:25:20|99.88|98.08|100.12|98.32|100.12|98.32|99.76|97.96|0
1644333930000|2022-02-08 15:25:30|100|98.2|100.24|98.44|100.24|98.44|100|98.2|0
1644333940000|2022-02-08 15:25:40|100.12|98.32|100.35|98.55|100.35|98.55|100.12|98.32|0
1644333950000|2022-02-08 15:25:50|100.12|98.32|100.59|98.79|100.59|98.79|100.12|98.32|0
1644333960000|2022-02-08 15:26:00|100.95|99.15|101.18|99.38|101.18|99.38|100.95|99.15|0
1644333970000|2022-02-08 15:26:10|100.95|99.15|101.18|99.38|101.42|99.62|100.95|99.15|0
1644333980000|2022-02-08 15:26:20|101.06|99.26|101.06|99.26|101.18|99.38|101.06|99.26|0
1644333990000|2022-02-08 15:26:30|101.18|99.38|100.95|99.15|101.18|99.38|100.95|99.15|0
1644334000000|2022-02-08 15:26:40|100.71|98.91|100.71|98.91|100.71|98.91|100.59|98.79|0
1644334010000|2022-02-08 15:26:50|100.47|98.67|99.76|97.96|100.47|98.67|99.76|97.96|0
1644334020000|2022-02-08 15:27:00|99.47|97.67|99.41|97.61|99.47|97.67|99.41|97.61|0
1644334030000|2022-02-08 15:27:10|98.82|97.02|98.94|97.14|99.06|97.26|98.82|97.02|0
1644334040000|2022-02-08 15:27:20|99.06|97.26|98.59|96.79|99.06|97.26|98.47|96.67|0
1644334050000|2022-02-08 15:27:30|98.71|96.91|98.59|96.79|98.82|97.02|98.59|96.79|0
1644334060000|2022-02-08 15:27:40|98.76|96.96|98.24|96.44|98.76|96.96|98.24|96.44|0
1644334070000|2022-02-08 15:27:50|98.12|96.32|98.12|96.32|98.12|96.32|97.89|96.09|0
1644334080000|2022-02-08 15:28:00|98.35|96.55|97.54|95.74|98.35|96.55|97.54|95.74|0
1644334090000|2022-02-08 15:28:10|98|96.2|98.35|96.55|98.35|96.55|98|96.2|0
1644334100000|2022-02-08 15:28:20|98.24|96.44|98|96.2|98.24|96.44|98|96.2|0
1644334110000|2022-02-08 15:28:30|98.12|96.32|97.31|95.51|98.12|96.32|97.31|95.51|0
1644334120000|2022-02-08 15:28:40|96.96|95.16|97.19|95.39|97.19|95.39|96.96|95.16|0
1644334130000|2022-02-08 15:28:50|97.31|95.51|97.54|95.74|97.54|95.74|97.31|95.51|0
1644334140000|2022-02-08 15:29:00|97.77|95.97|97.77|95.97|97.77|95.97|97.65|95.85|0
1644334150000|2022-02-08 15:29:10|97.54|95.74|97.31|95.51|97.65|95.85|97.31|95.51|0
1644334160000|2022-02-08 15:29:20|97.19|95.39|97.07|95.27|97.31|95.51|97.07|95.27|0
1644334170000|2022-02-08 15:29:30|96.84|95.04|97.07|95.27|97.07|95.27|96.84|95.04|0
1644334180000|2022-02-08 15:29:40|97.42|95.62|97.77|95.97|97.89|96.09|97.42|95.62|0
1644334190000|2022-02-08 15:29:50|97.71|95.91|98.12|96.32|98.24|96.44|97.71|95.91|0
1644334200000|2022-02-08 15:30:00|97.89|96.09|97.89|96.09|98|96.2|97.77|95.97|0
1644334210000|2022-02-08 15:30:10|98.24|96.44|98.06|96.26|98.35|96.55|98.06|96.26|0
1644334220000|2022-02-08 15:30:20|98.35|96.55|98.7|96.9|98.7|96.9|98.35|96.55|0
1644334230000|2022-02-08 15:30:30|98.82|97.02|98.88|97.08|98.88|97.08|98.7|96.9|0
1644334240000|2022-02-08 15:30:40|98.7|96.9|97.78|95.98|98.7|96.9|97.66|95.86|0
1644334250000|2022-02-08 15:30:50|98.01|96.21|98.01|96.21|98.13|96.33|98.01|96.21|0
1644334260000|2022-02-08 15:31:00|97.78|95.98|97.43|95.63|97.78|95.98|97.2|95.4|0
1644334270000|2022-02-08 15:31:10|97.9|96.1|98.6|96.8|98.6|96.8|97.9|96.1|0
1644334280000|2022-02-08 15:31:20|98.71|96.91|98.48|96.68|98.71|96.91|98.48|96.68|0
1644334290000|2022-02-08 15:31:30|98.6|96.8|98.71|96.91|99.07|97.27|98.6|96.8|0
1644334300000|2022-02-08 15:31:40|98.6|96.8|98.83|97.03|98.83|97.03|98.6|96.8|0
1644334310000|2022-02-08 15:31:50|98.95|97.15|98.71|96.91|98.95|97.15|98.71|96.91|0
1644334320000|2022-02-08 15:32:00|98.6|96.8|98.48|96.68|98.65|96.85|98.48|96.68|0
1644334330000|2022-02-08 15:32:10|98.36|96.56|98.24|96.44|98.36|96.56|98.24|96.44|0
1644334340000|2022-02-08 15:32:20|98.36|96.56|98.48|96.68|98.6|96.8|98.36|96.56|0
1644334350000|2022-02-08 15:32:30|98.65|96.85|98.48|96.68|98.65|96.85|98.48|96.68|0
1644334360000|2022-02-08 15:32:40|98.65|96.85|98.95|97.15|98.95|97.15|98.65|96.85|0
1644334370000|2022-02-08 15:32:50|98.83|97.03|99.42|97.62|99.42|97.62|98.83|97.03|0
1644334380000|2022-02-08 15:33:00|99.3|97.5|98.6|96.8|99.3|97.5|98.6|96.8|0
1644334390000|2022-02-08 15:33:10|98.36|96.56|98.18|96.38|98.36|96.56|98.18|96.38|0
1644334400000|2022-02-08 15:33:20|98.24|96.44|98.18|96.38|98.6|96.8|98.18|96.38|0
1644334410000|2022-02-08 15:33:30|98.13|96.33|98.83|97.03|98.83|97.03|98.13|96.33|0
1644334420000|2022-02-08 15:33:40|99.06|97.26|98.83|97.03|99.06|97.26|98.71|96.91|0
1644334430000|2022-02-08 15:33:50|98.48|96.68|98.24|96.44|98.48|96.68|98.07|96.27|0
1644334440000|2022-02-08 15:34:00|98.13|96.33|98.01|96.21|98.13|96.33|98.01|96.21|0
1644334450000|2022-02-08 15:34:10|97.89|96.09|98.18|96.38|98.24|96.44|97.89|96.09|0
1644334460000|2022-02-08 15:34:20|97.89|96.09|97.89|96.09|98.01|96.21|97.83|96.03|0
1644334470000|2022-02-08 15:34:30|98.01|96.21|97.66|95.86|98.01|96.21|97.66|95.86|0
1644334480000|2022-02-08 15:34:40|97.89|96.09|97.77|95.97|97.89|96.09|97.66|95.86|0
1644334490000|2022-02-08 15:34:50|97.66|95.86|97.42|95.62|97.77|95.97|97.42|95.62|0
1644334500000|2022-02-08 15:35:00|97.54|95.74|96.73|94.93|97.54|95.74|96.73|94.93|0
1644334510000|2022-02-08 15:35:10|96.5|94.7|96.84|95.04|96.84|95.04|96.27|94.47|0
1644334520000|2022-02-08 15:35:20|96.73|94.93|96.96|95.16|96.96|95.16|96.73|94.93|0
1644334530000|2022-02-08 15:35:30|97.08|95.28|97.31|95.51|97.31|95.51|97.08|95.28|0
1644334540000|2022-02-08 15:35:40|97.08|95.28|97.08|95.28|97.19|95.39|97.08|95.28|0
1644334550000|2022-02-08 15:35:50|96.96|95.16|96.61|94.81|96.96|95.16|96.61|94.81|0
1644334560000|2022-02-08 15:36:00|96.73|94.93|95.92|94.12|96.73|94.93|95.92|94.12|0
1644334570000|2022-02-08 15:36:10|95.57|93.77|95.69|93.89|95.92|94.12|95.57|93.77|0
1644334580000|2022-02-08 15:36:20|95.92|94.12|96.26|94.46|96.26|94.46|95.92|94.12|0
1644334590000|2022-02-08 15:36:30|96.15|94.35|96.26|94.46|96.38|94.58|96.15|94.35|0
1644334600000|2022-02-08 15:36:40|96.43|94.63|96.61|94.81|96.61|94.81|96.43|94.63|0
1644334610000|2022-02-08 15:36:50|96.67|94.87|97.54|95.74|97.54|95.74|96.67|94.87|0
1644334620000|2022-02-08 15:37:00|97.77|95.97|98.24|96.44|98.24|96.44|97.66|95.86|0
1644334630000|2022-02-08 15:37:10|98.36|96.56|98.24|96.44|98.36|96.56|98.01|96.21|0
1644334640000|2022-02-08 15:37:20|98.12|96.32|98.01|96.21|98.24|96.44|98.01|96.21|0
1644334650000|2022-02-08 15:37:30|97.77|95.97|97.89|96.09|97.89|96.09|97.77|95.97|0
1644334660000|2022-02-08 15:37:40|97.77|95.97|97.77|95.97|97.89|96.09|97.77|95.97|0
1644334670000|2022-02-08 15:37:50|97.89|96.09|98.12|96.32|98.12|96.32|97.89|96.09|0
1644334680000|2022-02-08 15:38:00|98.24|96.44|98.36|96.56|98.59|96.79|98.24|96.44|0
1644334690000|2022-02-08 15:38:10|98.47|96.67|98.71|96.91|98.82|97.02|98.47|96.67|0
1644334700000|2022-02-08 15:38:20|98.59|96.79|98.59|96.79|98.59|96.79|98.47|96.67|0
1644334710000|2022-02-08 15:38:30|98.71|96.91|99.65|97.85|99.65|97.85|98.71|96.91|0
1644334720000|2022-02-08 15:38:40|99.18|97.38|99.29|97.49|99.35|97.55|99.18|97.38|0
1644334730000|2022-02-08 15:38:50|99.18|97.38|99.18|97.38|99.23|97.43|99.18|97.38|0
1644334740000|2022-02-08 15:39:00|99.41|97.61|99.06|97.26|99.41|97.61|99.06|97.26|0
1644334750000|2022-02-08 15:39:10|100.24|98.44|100.36|98.56|100.83|99.03|100.24|98.44|0
1644334760000|2022-02-08 15:39:20|100.24|98.44|100.18|98.38|100.24|98.44|100.12|98.32|0
1644334770000|2022-02-08 15:39:30|100|98.2|99.88|98.08|100.12|98.32|99.88|98.08|0
1644334780000|2022-02-08 15:39:40|99.77|97.97|99.88|98.08|99.88|98.08|99.77|97.97|0
1644334790000|2022-02-08 15:39:50|99.77|97.97|99.65|97.85|99.77|97.97|99.65|97.85|0
1644334800000|2022-02-08 15:40:00|99.53|97.73|99.41|97.61|99.53|97.73|99.29|97.49|0
1644334810000|2022-02-08 15:40:10|99.53|97.73|98.82|97.02|99.53|97.73|98.82|97.02|0
1644334820000|2022-02-08 15:40:20|98.94|97.14|98.82|97.02|98.94|97.14|98.71|96.91|0
1644334830000|2022-02-08 15:40:30|98.94|97.14|99.18|97.38|99.18|97.38|98.94|97.14|0
1644334840000|2022-02-08 15:40:40|99|97.2|98.94|97.14|99.18|97.38|98.94|97.14|0
1644334850000|2022-02-08 15:40:50|98.82|97.02|98.82|97.02|98.82|97.02|98.82|97.02|0
1644334860000|2022-02-08 15:41:00|99.06|97.26|98.94|97.14|99.41|97.61|98.94|97.14|0
1644334870000|2022-02-08 15:41:10|99.17|97.37|99.17|97.37|99.17|97.37|98.94|97.14|0
1644334880000|2022-02-08 15:41:20|99.06|97.26|98.82|97.02|99.06|97.26|98.82|97.02|0
1644334890000|2022-02-08 15:41:30|98.59|96.79|99.29|97.49|99.29|97.49|98.59|96.79|0
1644334900000|2022-02-08 15:41:40|99.41|97.61|99.53|97.73|99.76|97.96|99.41|97.61|0
1644334910000|2022-02-08 15:41:50|99.29|97.49|99.06|97.26|99.29|97.49|99.06|97.26|0
1644334920000|2022-02-08 15:42:00|99.29|97.49|99.65|97.85|99.65|97.85|99.29|97.49|0
1644334930000|2022-02-08 15:42:10|99.53|97.73|99.53|97.73|99.53|97.73|99.29|97.49|0
1644334940000|2022-02-08 15:42:20|99.41|97.61|99.53|97.73|99.65|97.85|99.41|97.61|0
1644334950000|2022-02-08 15:42:30|99.65|97.85|99.06|97.26|99.65|97.85|99.06|97.26|0
1644334960000|2022-02-08 15:42:40|98.82|97.02|98.7|96.9|98.82|97.02|98.7|96.9|0
1644334970000|2022-02-08 15:42:50|98.59|96.79|98.82|97.02|98.82|97.02|98.59|96.79|0
1644334980000|2022-02-08 15:43:00|99.06|97.26|99.29|97.49|99.29|97.49|99.06|97.26|0
1644334990000|2022-02-08 15:43:10|99.23|97.43|99.17|97.37|99.23|97.43|99.17|97.37|0
1644335000000|2022-02-08 15:43:20|99.05|97.25|99.05|97.25|99.05|97.25|98.99|97.19|0
1644335010000|2022-02-08 15:43:30|98.7|96.9|98.47|96.67|98.94|97.14|98.47|96.67|0
1644335020000|2022-02-08 15:43:40|98.58|96.78|98.58|96.78|98.58|96.78|98.12|96.32|0
1644335030000|2022-02-08 15:43:50|98.82|97.02|98.94|97.14|99.29|97.49|98.82|97.02|0
1644335040000|2022-02-08 15:44:00|98.7|96.9|99.05|97.25|99.05|97.25|98.7|96.9|0
1644335050000|2022-02-08 15:44:10|98.82|97.02|99.53|97.73|99.53|97.73|98.76|96.96|0
1644335060000|2022-02-08 15:44:20|99.29|97.49|99.35|97.55|99.35|97.55|99.29|97.49|0
1644335070000|2022-02-08 15:44:30|99.29|97.49|99.64|97.84|99.64|97.84|99.29|97.49|0
1644335080000|2022-02-08 15:44:40|99.07|97.27|99.24|97.44|99.31|97.51|99.07|97.27|0
1644335090000|2022-02-08 15:44:50|99.54|97.74|99.9|98.1|99.9|98.1|99.54|97.74|0
1644335100000|2022-02-08 15:45:00|99.78|97.98|101.33|99.53|101.45|99.65|99.78|97.98|0
1644335110000|2022-02-08 15:45:10|101.57|99.77|101.33|99.53|101.81|100.01|101.33|99.53|0
1644335120000|2022-02-08 15:45:20|101.57|99.77|102.41|100.61|102.41|100.61|101.57|99.77|0
1644335130000|2022-02-08 15:45:30|102.65|100.85|102.65|100.85|102.65|100.85|102.53|100.73|0
1644335140000|2022-02-08 15:45:40|102.41|100.61|102.53|100.73|102.65|100.85|102.41|100.61|0
1644335150000|2022-02-08 15:45:50|102.41|100.61|102.41|100.61|102.41|100.61|102.29|100.49|0
1644335160000|2022-02-08 15:46:00|102.29|100.49|103.5|101.7|103.5|101.7|102.29|100.49|0
1644335170000|2022-02-08 15:46:10|103.86|102.06|104.59|102.79|104.71|102.91|103.86|102.06|0
1644335180000|2022-02-08 15:46:20|104.47|102.67|104.47|102.67|104.96|103.16|104.47|102.67|0
1644335190000|2022-02-08 15:46:30|104.35|102.55|104.35|102.55|104.47|102.67|104.35|102.55|0
1644335200000|2022-02-08 15:46:40|103.98|102.18|104.1|102.3|104.22|102.42|103.98|102.18|0
1644335210000|2022-02-08 15:46:50|105.98|104.18|104.16|102.36|106.1|104.3|103.91|102.11|0
1644335220000|2022-02-08 15:47:00|104.04|102.24|104.16|102.36|104.4|102.6|104.04|102.24|0
1644335230000|2022-02-08 15:47:10|104.04|102.24|104.04|102.24|104.04|102.24|103.91|102.11|0
1644335240000|2022-02-08 15:47:20|104.4|102.6|104.4|102.6|104.4|102.6|104.34|102.54|0
1644335250000|2022-02-08 15:47:30|104.28|102.48|105.14|103.34|105.14|103.34|104.28|102.48|0
1644335260000|2022-02-08 15:47:40|105.26|103.46|104.52|102.72|105.26|103.46|104.52|102.72|0
1644335270000|2022-02-08 15:47:50|104.65|102.85|104.77|102.97|104.89|103.09|104.52|102.72|0
1644335280000|2022-02-08 15:48:00|104.65|102.85|104.28|102.48|104.65|102.85|104.28|102.48|0
1644335290000|2022-02-08 15:48:10|104.03|102.23|104.21|102.41|104.28|102.48|104.03|102.23|0
1644335300000|2022-02-08 15:48:20|104.28|102.48|104.4|102.6|104.4|102.6|104.28|102.48|0
1644335310000|2022-02-08 15:48:30|104.52|102.72|104.4|102.6|104.65|102.85|104.4|102.6|0
1644335320000|2022-02-08 15:48:40|104.16|102.36|104.28|102.48|104.4|102.6|104.16|102.36|0
1644335330000|2022-02-08 15:48:50|104.4|102.6|104.34|102.54|104.52|102.72|104.34|102.54|0
1644335340000|2022-02-08 15:49:00|104.52|102.72|104.28|102.48|104.52|102.72|104.28|102.48|0
1644335350000|2022-02-08 15:49:10|104.03|102.23|103.67|101.87|104.28|102.48|103.67|101.87|0
1644335360000|2022-02-08 15:49:20|103.79|101.99|103.67|101.87|104.09|102.29|103.67|101.87|0
1644335370000|2022-02-08 15:49:30|103.79|101.99|103.55|101.75|103.79|101.99|103.55|101.75|0
1644335380000|2022-02-08 15:49:40|103.79|101.99|103.73|101.93|103.79|101.99|103.67|101.87|0
1644335390000|2022-02-08 15:49:50|103.67|101.87|103.67|101.87|103.67|101.87|103.67|101.87|0
1644335400000|2022-02-08 15:50:00|103.73|101.93|103.3|101.5|103.73|101.93|103.3|101.5|0
1644335410000|2022-02-08 15:50:10|103.24|101.44|103.18|101.38|103.42|101.62|103.18|101.38|0
1644335420000|2022-02-08 15:50:20|103.42|101.62|103.3|101.5|103.42|101.62|103.3|101.5|0
1644335430000|2022-02-08 15:50:30|103.42|101.62|103.54|101.74|103.54|101.74|103.42|101.62|0
1644335440000|2022-02-08 15:50:40|103.42|101.62|103.48|101.68|103.54|101.74|103.42|101.62|0
1644335450000|2022-02-08 15:50:50|103.54|101.74|103.67|101.87|103.67|101.87|103.54|101.74|0
1644335460000|2022-02-08 15:51:00|103.79|101.99|103.42|101.62|103.79|101.99|103.42|101.62|0
1644335470000|2022-02-08 15:51:10|103.67|101.87|103.91|102.11|103.91|102.11|103.67|101.87|0
1644335480000|2022-02-08 15:51:20|104.03|102.23|104.21|102.41|104.28|102.48|104.03|102.23|0
1644335490000|2022-02-08 15:51:30|104.46|102.66|104.15|102.35|104.46|102.66|104.15|102.35|0
1644335510000|2022-02-08 15:51:50|104.27|102.47|104.27|102.47|104.4|102.6|104.27|102.47|0
1644335520000|2022-02-08 15:52:00|104.21|102.41|103.66|101.86|104.21|102.41|103.66|101.86|0
1644335530000|2022-02-08 15:52:10|103.79|101.99|103.66|101.86|103.79|101.99|103.66|101.86|0
1644335540000|2022-02-08 15:52:20|103.54|101.74|103.79|101.99|103.79|101.99|103.54|101.74|0
1644335550000|2022-02-08 15:52:30|103.66|101.86|103.79|101.99|104.03|102.23|103.66|101.86|0
1644335560000|2022-02-08 15:52:40|103.91|102.11|103.79|101.99|103.91|102.11|103.72|101.92|0
1644335570000|2022-02-08 15:52:50|103.91|102.11|104.15|102.35|104.15|102.35|103.91|102.11|0
1644335580000|2022-02-08 15:53:00|104.4|102.6|104.4|102.6|104.4|102.6|104.4|102.6|0
1644335590000|2022-02-08 15:53:10|104.52|102.72|104.64|102.84|104.64|102.84|104.52|102.72|0
1644335600000|2022-02-08 15:53:20|104.52|102.72|105.13|103.33|105.25|103.45|104.52|102.72|0
1644335610000|2022-02-08 15:53:30|105.25|103.45|105.38|103.58|105.62|103.82|105.25|103.45|0
1644335620000|2022-02-08 15:53:40|105.62|103.82|105.87|104.07|106.24|104.44|105.62|103.82|0
1644335630000|2022-02-08 15:53:50|105.99|104.19|105.99|104.19|105.99|104.19|105.87|104.07|0
1644335640000|2022-02-08 15:54:00|105.87|104.07|105.87|104.07|105.99|104.19|105.87|104.07|0
1644335650000|2022-02-08 15:54:10|106.12|104.32|105.62|103.82|106.24|104.44|105.62|103.82|0
1644335660000|2022-02-08 15:54:20|105.74|103.94|105.62|103.82|105.74|103.94|105.62|103.82|0
1644335670000|2022-02-08 15:54:30|105.13|103.33|105.13|103.33|105.38|103.58|105.13|103.33|0
1644335680000|2022-02-08 15:54:40|105.01|103.21|105.01|103.21|105.01|103.21|105.01|103.21|0
1644335690000|2022-02-08 15:54:50|105.13|103.33|105.13|103.33|105.13|103.33|105.01|103.21|0
1644335700000|2022-02-08 15:55:00|104.76|102.96|104.52|102.72|104.76|102.96|104.52|102.72|0
1644335710000|2022-02-08 15:55:10|104.76|102.96|104.52|102.72|104.76|102.96|104.52|102.72|0
1644335720000|2022-02-08 15:55:20|104.64|102.84|104.27|102.47|104.64|102.84|104.27|102.47|0
1644335730000|2022-02-08 15:55:30|104.39|102.59|104.39|102.59|104.52|102.72|104.15|102.35|0
1644335740000|2022-02-08 15:55:40|104.52|102.72|104.52|102.72|104.52|102.72|104.39|102.59|0
1644335750000|2022-02-08 15:55:50|104.64|102.84|104.76|102.96|104.76|102.96|104.64|102.84|0
1644335760000|2022-02-08 15:56:00|104.88|103.08|104.51|102.71|104.88|103.08|104.51|102.71|0
1644335770000|2022-02-08 15:56:10|104.64|102.84|104.39|102.59|104.64|102.84|104.39|102.59|0
1644335780000|2022-02-08 15:56:20|104.33|102.53|104.27|102.47|104.51|102.71|104.27|102.47|0
1644335790000|2022-02-08 15:56:30|104.15|102.35|104.15|102.35|104.27|102.47|104.15|102.35|0
1644335800000|2022-02-08 15:56:40|104.27|102.47|104.15|102.35|104.27|102.47|104.15|102.35|0
1644335810000|2022-02-08 15:56:50|104.51|102.71|104.39|102.59|104.51|102.71|104.27|102.47|0
1644335820000|2022-02-08 15:57:00|104.76|102.96|104.64|102.84|104.76|102.96|104.51|102.71|0
1644335830000|2022-02-08 15:57:10|104.88|103.08|105.13|103.33|105.25|103.45|104.88|103.08|0
1644335840000|2022-02-08 15:57:20|105.25|103.45|105.5|103.7|105.5|103.7|105.13|103.33|0
1644335850000|2022-02-08 15:57:30|105.37|103.57|105.25|103.45|105.37|103.57|105.25|103.45|0
1644335860000|2022-02-08 15:57:40|105.37|103.57|105.37|103.57|105.49|103.69|105.37|103.57|0
1644335870000|2022-02-08 15:57:50|105.49|103.69|105.13|103.33|105.49|103.69|105.13|103.33|0
1644335880000|2022-02-08 15:58:00|104.88|103.08|104.76|102.96|105.25|103.45|104.76|102.96|0
1644335890000|2022-02-08 15:58:10|104.64|102.84|105.55|103.75|105.55|103.75|104.64|102.84|0
1644335900000|2022-02-08 15:58:20|105.74|103.94|105.13|103.33|105.74|103.94|105|103.2|0
1644335910000|2022-02-08 15:58:30|105|103.2|104.88|103.08|105|103.2|104.88|103.08|0
1644335920000|2022-02-08 15:58:40|105.13|103.33|105|103.2|105.13|103.33|104.88|103.08|0
1644335930000|2022-02-08 15:58:50|104.88|103.08|105.12|103.32|105.13|103.33|104.88|103.08|0
1644335940000|2022-02-08 15:59:00|105.25|103.45|105.37|103.57|105.62|103.82|105.25|103.45|0
1644335950000|2022-02-08 15:59:10|105.49|103.69|105|103.2|105.49|103.69|105|103.2|0
1644335960000|2022-02-08 15:59:20|105.25|103.45|105|103.2|105.25|103.45|105|103.2|0
1644335970000|2022-02-08 15:59:30|105.25|103.45|104.88|103.08|105.25|103.45|104.88|103.08|0
1644335980000|2022-02-08 15:59:40|104.76|102.96|104.39|102.59|104.76|102.96|104.39|102.59|0
1644335990000|2022-02-08 15:59:50|104.27|102.47|104.39|102.59|104.39|102.59|104.27|102.47|0
1644336000000|2022-02-08 16:00:00|104.27|102.47|104.27|102.47|104.63|102.83|104.27|102.47|0
1644336010000|2022-02-08 16:00:10|104.45|102.65|104.51|102.71|104.51|102.71|104.45|102.65|0
1644336020000|2022-02-08 16:00:20|104.76|102.96|105.12|103.32|105.12|103.32|104.76|102.96|0
1644336030000|2022-02-08 16:00:30|105|103.2|105.49|103.69|105.49|103.69|105|103.2|0
1644336040000|2022-02-08 16:00:40|105.74|103.94|105.98|104.18|105.98|104.18|105.49|103.69|0
1644336050000|2022-02-08 16:00:50|106.48|104.68|106.97|105.17|107.1|105.3|106.48|104.68|0
1644336060000|2022-02-08 16:01:00|107.47|105.67|106.6|104.8|107.47|105.67|106.6|104.8|0
1644336070000|2022-02-08 16:01:10|106.48|104.68|106.11|104.31|106.48|104.68|105.98|104.18|0
1644336080000|2022-02-08 16:01:20|106.35|104.55|106.6|104.8|106.85|105.05|106.35|104.55|0
1644336090000|2022-02-08 16:01:30|106.48|104.68|106.23|104.43|106.48|104.68|106.23|104.43|0
1644336100000|2022-02-08 16:01:40|106.48|104.68|106.73|104.93|106.73|104.93|106.35|104.55|0
1644336110000|2022-02-08 16:01:50|106.6|104.8|106.73|104.93|106.73|104.93|106.48|104.68|0
1644336120000|2022-02-08 16:02:00|106.48|104.68|106.73|104.93|106.73|104.93|106.48|104.68|0
1644336130000|2022-02-08 16:02:10|106.6|104.8|106.73|104.93|106.73|104.93|106.48|104.68|0
1644336140000|2022-02-08 16:02:20|106.85|105.05|106.97|105.17|107.22|105.42|106.85|105.05|0
1644336150000|2022-02-08 16:02:30|107.1|105.3|107.22|105.42|107.35|105.55|107.1|105.3|0
1644336160000|2022-02-08 16:02:40|107.1|105.3|107.28|105.48|107.35|105.55|107.1|105.3|0
1644336170000|2022-02-08 16:02:50|107.35|105.55|107.59|105.79|107.84|106.04|107.35|105.55|0
1644336180000|2022-02-08 16:03:00|107.65|105.85|107.72|105.92|107.84|106.04|107.65|105.85|0
1644336190000|2022-02-08 16:03:10|107.59|105.79|107.72|105.92|107.97|106.17|107.59|105.79|0
1644336200000|2022-02-08 16:03:20|107.97|106.17|107.59|105.79|107.97|106.17|107.59|105.79|0
1644336210000|2022-02-08 16:03:30|107.84|106.04|108.59|106.79|108.59|106.79|107.84|106.04|0
1644336220000|2022-02-08 16:03:40|108.22|106.42|108.22|106.42|108.22|106.42|108.03|106.23|0
1644336230000|2022-02-08 16:03:50|108.09|106.29|107.84|106.04|108.09|106.29|107.72|105.92|0
1644336240000|2022-02-08 16:04:00|107.72|105.92|107.59|105.79|107.72|105.92|107.59|105.79|0
1644336250000|2022-02-08 16:04:10|107.47|105.67|107.59|105.79|107.59|105.79|107.34|105.54|0
1644336260000|2022-02-08 16:04:20|107.34|105.54|107.47|105.67|107.47|105.67|107.34|105.54|0
1644336270000|2022-02-08 16:04:30|107.34|105.54|107.72|105.92|107.72|105.92|107.34|105.54|0
1644336280000|2022-02-08 16:04:40|107.59|105.79|107.72|105.92|107.72|105.92|107.53|105.73|0
1644336290000|2022-02-08 16:04:50|107.84|106.04|108.22|106.42|108.22|106.42|107.84|106.04|0
1644336300000|2022-02-08 16:05:00|108.34|106.54|107.97|106.17|108.4|106.6|107.97|106.17|0
1644336310000|2022-02-08 16:05:10|107.84|106.04|108.97|107.17|108.97|107.17|107.84|106.04|0
1644336320000|2022-02-08 16:05:20|109.09|107.29|109.22|107.42|109.22|107.42|109.09|107.29|0
1644336330000|2022-02-08 16:05:30|109.09|107.29|109.09|107.29|109.22|107.42|109.09|107.29|0
1644336340000|2022-02-08 16:05:40|109.03|107.23|108.47|106.67|109.03|107.23|108.47|106.67|0
1644336350000|2022-02-08 16:05:50|108.34|106.54|108.34|106.54|108.34|106.54|108.28|106.48|0
1644336360000|2022-02-08 16:06:00|108.09|106.29|107.97|106.17|108.09|106.29|107.97|106.17|0
1644336370000|2022-02-08 16:06:10|107.84|106.04|108.09|106.29|108.09|106.29|107.84|106.04|0
1644336380000|2022-02-08 16:06:20|107.84|106.04|107.65|105.85|107.84|106.04|107.59|105.79|0
1644336390000|2022-02-08 16:06:30|107.34|105.54|107.22|105.42|107.47|105.67|107.22|105.42|0
1644336400000|2022-02-08 16:06:40|107.47|105.67|107.22|105.42|107.47|105.67|107.22|105.42|0
1644336410000|2022-02-08 16:06:50|107.09|105.29|107.09|105.29|107.15|105.35|107.09|105.29|0
1644336420000|2022-02-08 16:07:00|106.97|105.17|107.03|105.23|107.09|105.29|106.97|105.17|0
1644336430000|2022-02-08 16:07:10|106.84|105.04|107.09|105.29|107.22|105.42|106.72|104.92|0
1644336440000|2022-02-08 16:07:20|106.84|105.04|106.97|105.17|106.97|105.17|106.72|104.92|0
1644336450000|2022-02-08 16:07:30|107.09|105.29|107.09|105.29|107.09|105.29|106.97|105.17|0
1644336460000|2022-02-08 16:07:40|106.97|105.17|107.34|105.54|107.34|105.54|106.97|105.17|0
1644336470000|2022-02-08 16:07:50|107.09|105.29|106.84|105.04|107.09|105.29|106.84|105.04|0
1644336480000|2022-02-08 16:08:00|107.09|105.29|107.46|105.66|107.46|105.66|107.09|105.29|0
1644336490000|2022-02-08 16:08:10|107.34|105.54|107.59|105.79|107.59|105.79|107.34|105.54|0
1644336500000|2022-02-08 16:08:20|107.46|105.66|107.22|105.42|107.46|105.66|107.22|105.42|0
1644336510000|2022-02-08 16:08:30|107.09|105.29|107.22|105.42|107.22|105.42|107.03|105.23|0
1644336520000|2022-02-08 16:08:40|107.09|105.29|107.4|105.6|107.4|105.6|107.09|105.29|0
1644336530000|2022-02-08 16:08:50|107.34|105.54|107.71|105.91|107.84|106.04|107.34|105.54|0
1644336540000|2022-02-08 16:09:00|107.96|106.16|108.09|106.29|108.59|106.79|107.96|106.16|0
1644336550000|2022-02-08 16:09:10|108.21|106.41|108.46|106.66|108.71|106.91|108.21|106.41|0
1644336560000|2022-02-08 16:09:20|108.59|106.79|108.09|106.29|108.59|106.79|108.09|106.29|0
1644336570000|2022-02-08 16:09:30|108.21|106.41|107.96|106.16|108.21|106.41|107.96|106.16|0
1644336580000|2022-02-08 16:09:40|107.84|106.04|108.09|106.29|108.09|106.29|107.84|106.04|0
1644336590000|2022-02-08 16:09:50|108.27|106.47|108.59|106.79|108.59|106.79|108.27|106.47|0
1644336600000|2022-02-08 16:10:00|108.34|106.54|108.09|106.29|108.34|106.54|108.09|106.29|0
1644336610000|2022-02-08 16:10:10|107.84|106.04|107.96|106.16|107.96|106.16|107.84|106.04|0
1644336620000|2022-02-08 16:10:20|107.84|106.04|108.09|106.29|108.09|106.29|107.84|106.04|0
1644336630000|2022-02-08 16:10:30|107.96|106.16|107.96|106.16|108.09|106.29|107.96|106.16|0
1644336640000|2022-02-08 16:10:40|108.09|106.29|108.34|106.54|108.34|106.54|107.96|106.16|0
1644336650000|2022-02-08 16:10:50|108.21|106.41|108.34|106.54|108.34|106.54|108.21|106.41|0
1644336660000|2022-02-08 16:11:00|108.59|106.79|108.71|106.91|108.71|106.91|108.46|106.66|0
1644336670000|2022-02-08 16:11:10|108.52|106.72|108.21|106.41|108.59|106.79|108.21|106.41|0
1644336680000|2022-02-08 16:11:20|108.15|106.35|108.21|106.41|108.34|106.54|108.15|106.35|0
1644336690000|2022-02-08 16:11:30|108.15|106.35|108.21|106.41|108.21|106.41|108.14|106.34|0
1644336700000|2022-02-08 16:11:40|108.08|106.28|108.08|106.28|108.08|106.28|108.02|106.22|0
1644336710000|2022-02-08 16:11:50|107.83|106.03|107.59|105.79|107.83|106.03|107.59|105.79|0
1644336720000|2022-02-08 16:12:00|107.83|106.03|107.34|105.54|107.96|106.16|107.34|105.54|0
1644336730000|2022-02-08 16:12:10|107.4|105.6|107.46|105.66|107.71|105.91|107.4|105.6|0
1644336740000|2022-02-08 16:12:20|107.71|105.91|107.83|106.03|107.89|106.09|107.71|105.91|0
1644336750000|2022-02-08 16:12:30|108.08|106.28|107.96|106.16|108.08|106.28|107.96|106.16|0
1644336760000|2022-02-08 16:12:40|107.83|106.03|107.71|105.91|107.83|106.03|107.46|105.66|0
1644336770000|2022-02-08 16:12:50|107.83|106.03|108.08|106.28|108.08|106.28|107.83|106.03|0
1644336780000|2022-02-08 16:13:00|108.21|106.41|108.46|106.66|108.46|106.66|108.21|106.41|0
1644336790000|2022-02-08 16:13:10|108.39|106.59|108.46|106.66|108.71|106.91|108.39|106.59|0
1644336800000|2022-02-08 16:13:20|108.58|106.78|108.96|107.16|108.96|107.16|108.58|106.78|0
1644336810000|2022-02-08 16:13:30|108.83|107.03|109.46|107.66|109.46|107.66|108.71|106.91|0
1644336820000|2022-02-08 16:13:40|109.59|107.79|109.84|108.04|109.84|108.04|109.46|107.66|0
1644336830000|2022-02-08 16:13:50|109.59|107.79|109.34|107.54|109.59|107.79|109.34|107.54|0
1644336840000|2022-02-08 16:14:00|109.21|107.41|109.21|107.41|109.34|107.54|109.21|107.41|0
1644336850000|2022-02-08 16:14:10|109.34|107.54|109.27|107.47|109.34|107.54|109.21|107.41|0
1644336860000|2022-02-08 16:14:20|109.08|107.28|109.08|107.28|109.14|107.34|109.08|107.28|0
1644336870000|2022-02-08 16:14:30|109.34|107.54|108.96|107.16|109.34|107.54|108.96|107.16|0
1644336880000|2022-02-08 16:14:40|108.83|107.03|109.21|107.41|109.21|107.41|108.83|107.03|0
1644336890000|2022-02-08 16:14:50|109.34|107.54|109.97|108.17|109.97|108.17|109.34|107.54|0
1644336900000|2022-02-08 16:15:00|110.22|108.42|110.72|108.92|110.85|109.05|110.22|108.42|0
1644336910000|2022-02-08 16:15:10|110.98|109.18|110.98|109.18|110.98|109.18|110.98|109.18|0
1644336920000|2022-02-08 16:15:20|110.72|108.92|110.72|108.92|110.72|108.92|110.72|108.92|0
1644336930000|2022-02-08 16:15:30|110.47|108.67|110.22|108.42|110.47|108.67|110.09|108.29|0
1644336940000|2022-02-08 16:15:40|109.84|108.04|109.71|107.91|109.96|108.16|109.71|107.91|0
1644336950000|2022-02-08 16:15:50|109.46|107.66|109.59|107.79|109.59|107.79|109.21|107.41|0
1644336960000|2022-02-08 16:16:00|109.46|107.66|109.84|108.04|109.84|108.04|109.33|107.53|0
1644336970000|2022-02-08 16:16:10|109.96|108.16|110.09|108.29|110.09|108.29|109.96|108.16|0
1644336980000|2022-02-08 16:16:20|109.96|108.16|109.96|108.16|109.96|108.16|109.96|108.16|0
1644336990000|2022-02-08 16:16:30|110.6|108.8|110.6|108.8|110.72|108.92|110.6|108.8|0
1644337000000|2022-02-08 16:16:40|110.72|108.92|110.72|108.92|110.72|108.92|110.72|108.92|0
1644337010000|2022-02-08 16:16:50|110.85|109.05|111.1|109.3|111.1|109.3|110.85|109.05|0
1644337020000|2022-02-08 16:17:00|110.98|109.18|110.47|108.67|110.98|109.18|110.22|108.42|0
1644337030000|2022-02-08 16:17:10|110.72|108.92|110.85|109.05|110.85|109.05|110.72|108.92|0
1644337040000|2022-02-08 16:17:20|110.78|108.98|111.1|109.3|111.1|109.3|110.78|108.98|0
1644337050000|2022-02-08 16:17:30|111.23|109.43|111.1|109.3|111.23|109.43|110.85|109.05|0
1644337070000|2022-02-08 16:17:50|110.98|109.18|110.6|108.8|110.98|109.18|110.6|108.8|0
1644337080000|2022-02-08 16:18:00|110.72|108.92|110.72|108.92|110.85|109.05|110.72|108.92|0
1644337090000|2022-02-08 16:18:10|110.34|108.54|110.59|108.79|110.59|108.79|109.96|108.16|0
1644337100000|2022-02-08 16:18:20|110.85|109.05|111.23|109.43|111.23|109.43|110.85|109.05|0
1644337110000|2022-02-08 16:18:30|111.36|109.56|111.1|109.3|111.36|109.56|111.1|109.3|0
1644337120000|2022-02-08 16:18:40|110.97|109.17|110.59|108.79|111.1|109.3|110.59|108.79|0
1644337130000|2022-02-08 16:18:50|110.47|108.67|110.47|108.67|110.47|108.67|110.21|108.41|0
1644337140000|2022-02-08 16:19:00|110.72|108.92|110.97|109.17|110.97|109.17|110.72|108.92|0
1644337150000|2022-02-08 16:19:10|111.23|109.43|111.1|109.3|111.23|109.43|111.1|109.3|0
1644337160000|2022-02-08 16:19:20|110.97|109.17|110.97|109.17|110.97|109.17|110.85|109.05|0
1644337170000|2022-02-08 16:19:30|110.91|109.11|110.97|109.17|110.97|109.17|110.72|108.92|0
1644337180000|2022-02-08 16:19:40|110.85|109.05|110.72|108.92|110.85|109.05|110.59|108.79|0
1644337190000|2022-02-08 16:19:50|110.85|109.05|110.72|108.92|110.85|109.05|110.72|108.92|0
1644337200000|2022-02-08 16:20:00|111.1|109.3|110.72|108.92|111.1|109.3|110.72|108.92|0
1644337210000|2022-02-08 16:20:10|110.97|109.17|111.1|109.3|111.23|109.43|110.97|109.17|0
1644337220000|2022-02-08 16:20:20|110.85|109.05|110.72|108.92|110.85|109.05|110.72|108.92|0
1644337230000|2022-02-08 16:20:30|110.85|109.05|110.72|108.92|110.85|109.05|110.59|108.79|0
1644337240000|2022-02-08 16:20:40|110.59|108.79|110.34|108.54|110.59|108.79|110.34|108.54|0
1644337250000|2022-02-08 16:20:50|110.21|108.41|110.21|108.41|110.21|108.41|110.09|108.29|0
1644337260000|2022-02-08 16:21:00|109.96|108.16|109.83|108.03|109.96|108.16|109.83|108.03|0
1644337270000|2022-02-08 16:21:10|109.71|107.91|109.58|107.78|109.71|107.91|109.58|107.78|0
1644337280000|2022-02-08 16:21:20|109.71|107.91|109.33|107.53|109.71|107.91|109.33|107.53|0
1644337290000|2022-02-08 16:21:30|109.2|107.4|108.83|107.03|109.2|107.4|108.83|107.03|0
1644337300000|2022-02-08 16:21:40|108.95|107.15|108.7|106.9|109.08|107.28|108.7|106.9|0
1644337310000|2022-02-08 16:21:50|108.32|106.52|108.45|106.65|108.57|106.77|108.32|106.52|0
1644337320000|2022-02-08 16:22:00|108.7|106.9|108.32|106.52|108.7|106.9|108.32|106.52|0
1644337330000|2022-02-08 16:22:10|108.57|106.77|108.45|106.65|108.57|106.77|108.45|106.65|0
1644337340000|2022-02-08 16:22:20|108.57|106.77|108.45|106.65|108.57|106.77|108.45|106.65|0
1644337350000|2022-02-08 16:22:30|108.7|106.9|108.95|107.15|108.95|107.15|108.7|106.9|0
1644337360000|2022-02-08 16:22:40|109.08|107.28|108.7|106.9|109.08|107.28|108.7|106.9|0
1644337370000|2022-02-08 16:22:50|108.57|106.77|108.7|106.9|108.7|106.9|108.57|106.77|0
1644337380000|2022-02-08 16:23:00|108.82|107.02|108.2|106.4|108.82|107.02|108.2|106.4|0
1644337390000|2022-02-08 16:23:10|108.13|106.33|108.57|106.77|108.57|106.77|108.13|106.33|0
1644337400000|2022-02-08 16:23:20|108.82|107.02|108.7|106.9|108.82|107.02|108.57|106.77|0
1644337410000|2022-02-08 16:23:30|108.82|107.02|108.57|106.77|108.82|107.02|108.57|106.77|0
1644337420000|2022-02-08 16:23:40|108.82|107.02|108.57|106.77|108.82|107.02|108.57|106.77|0
1644337430000|2022-02-08 16:23:50|108.7|106.9|108.82|107.02|108.82|107.02|108.7|106.9|0
1644337440000|2022-02-08 16:24:00|108.95|107.15|108.88|107.08|108.95|107.15|108.88|107.08|0
1644337450000|2022-02-08 16:24:10|108.95|107.15|108.82|107.02|108.95|107.15|108.7|106.9|0
1644337460000|2022-02-08 16:24:20|108.95|107.15|108.82|107.02|108.95|107.15|108.82|107.02|0
1644337470000|2022-02-08 16:24:30|108.7|106.9|108.82|107.02|108.95|107.15|108.7|106.9|0
1644337480000|2022-02-08 16:24:40|108.95|107.15|108.95|107.15|109.07|107.27|108.82|107.02|0
1644337490000|2022-02-08 16:24:50|109.07|107.27|109.2|107.4|109.33|107.53|109.07|107.27|0
1644337500000|2022-02-08 16:25:00|109.58|107.78|109.45|107.65|109.58|107.78|109.45|107.65|0
1644337510000|2022-02-08 16:25:10|109.7|107.9|109.32|107.52|109.7|107.9|109.32|107.52|0
1644337520000|2022-02-08 16:25:20|109.45|107.65|109.45|107.65|109.58|107.78|109.45|107.65|0
1644337530000|2022-02-08 16:25:30|109.58|107.78|109.58|107.78|109.58|107.78|109.58|107.78|0
1644337540000|2022-02-08 16:25:40|109.45|107.65|109.2|107.4|109.45|107.65|109.2|107.4|0
1644337550000|2022-02-08 16:25:50|109.32|107.52|109.2|107.4|109.32|107.52|109.2|107.4|0
1644337560000|2022-02-08 16:26:00|109.07|107.27|109.2|107.4|109.32|107.52|109.07|107.27|0
1644337570000|2022-02-08 16:26:10|108.95|107.15|109.07|107.27|109.07|107.27|108.95|107.15|0
1644337580000|2022-02-08 16:26:20|108.95|107.15|108.88|107.08|108.95|107.15|108.82|107.02|0
1644337590000|2022-02-08 16:26:30|108.82|107.02|108.76|106.96|108.82|107.02|108.76|106.96|0
1644337600000|2022-02-08 16:26:40|108.95|107.15|108.7|106.9|108.95|107.15|108.7|106.9|0
1644337610000|2022-02-08 16:26:50|108.82|107.02|108.95|107.15|108.95|107.15|108.7|106.9|0
1644337620000|2022-02-08 16:27:00|108.69|106.89|108.32|106.52|108.69|106.89|108.32|106.52|0
1644337630000|2022-02-08 16:27:10|108.57|106.77|108.19|106.39|108.69|106.89|108.19|106.39|0
1644337640000|2022-02-08 16:27:20|108.32|106.52|108.57|106.77|108.57|106.77|108.32|106.52|0
1644337650000|2022-02-08 16:27:30|108.32|106.52|108.82|107.02|108.82|107.02|108.32|106.52|0
1644337660000|2022-02-08 16:27:40|108.69|106.89|108.95|107.15|108.95|107.15|108.69|106.89|0
1644337670000|2022-02-08 16:27:50|108.75|106.95|108.57|106.77|108.75|106.95|108.57|106.77|0
1644337680000|2022-02-08 16:28:00|108.82|107.02|109.07|107.27|109.2|107.4|108.82|107.02|0
1644337690000|2022-02-08 16:28:10|109.2|107.4|109.2|107.4|109.2|107.4|109.2|107.4|0
1644337700000|2022-02-08 16:28:20|109.07|107.27|109.32|107.52|109.32|107.52|109.07|107.27|0
1644337710000|2022-02-08 16:28:30|109.45|107.65|109.57|107.77|109.7|107.9|109.45|107.65|0
1644337720000|2022-02-08 16:28:40|109.7|107.9|109.83|108.03|109.95|108.15|109.7|107.9|0
1644337730000|2022-02-08 16:28:50|109.95|108.15|109.95|108.15|109.95|108.15|109.95|108.15|0
1644337740000|2022-02-08 16:29:00|109.83|108.03|109.45|107.65|109.83|108.03|109.32|107.52|0
1644337750000|2022-02-08 16:29:10|109.7|107.9|110.08|108.28|110.08|108.28|109.7|107.9|0
1644337760000|2022-02-08 16:29:20|110.2|108.4|110.08|108.28|110.2|108.4|110.08|108.28|0
1644337770000|2022-02-08 16:29:30|109.95|108.15|109.82|108.02|109.95|108.15|109.7|107.9|0
1644337780000|2022-02-08 16:29:40|109.7|107.9|109.57|107.77|109.7|107.9|109.45|107.65|0
1644337790000|2022-02-08 16:29:50|109.45|107.65|109.7|107.9|109.82|108.02|109.45|107.65|0
1644337800000|2022-02-08 16:30:00|109.95|108.15|110.14|108.34|110.2|108.4|109.95|108.15|0
1644337810000|2022-02-08 16:30:10|109.95|108.15|110.2|108.4|110.2|108.4|109.95|108.15|0
1644337820000|2022-02-08 16:30:20|110.33|108.53|110.58|108.78|110.58|108.78|110.33|108.53|0
1644337830000|2022-02-08 16:30:30|110.64|108.84|110.84|109.04|110.84|109.04|110.58|108.78|0
1644337840000|2022-02-08 16:30:40|110.71|108.91|111.34|109.54|111.34|109.54|110.71|108.91|0
1644337850000|2022-02-08 16:30:50|111.91|110.11|111.98|110.18|111.98|110.18|111.73|109.93|0
1644337860000|2022-02-08 16:31:00|111.85|110.05|112.88|111.08|114.62|112.82|111.6|109.8|0
1644337870000|2022-02-08 16:31:10|112.75|110.95|112.88|111.08|112.88|111.08|112.75|110.95|0
1644337880000|2022-02-08 16:31:20|113.01|111.21|114.16|112.36|114.16|112.36|113.01|111.21|0
1644337890000|2022-02-08 16:31:30|114.29|112.49|114.68|112.88|114.68|112.88|114.29|112.49|0
1644337900000|2022-02-08 16:31:40|114.55|112.75|114.42|112.62|114.55|112.75|114.29|112.49|0
1644337910000|2022-02-08 16:31:50|114.03|112.23|114.16|112.36|114.29|112.49|114.03|112.23|0
1644337920000|2022-02-08 16:32:00|114.35|112.55|114.29|112.49|114.35|112.55|114.29|112.49|0
1644337930000|2022-02-08 16:32:10|114.42|112.62|114.29|112.49|114.42|112.62|114.29|112.49|0
1644337940000|2022-02-08 16:32:20|114.16|112.36|114.03|112.23|114.29|112.49|114.03|112.23|0
1644337950000|2022-02-08 16:32:30|113.9|112.1|114.16|112.36|114.16|112.36|113.9|112.1|0
1644337960000|2022-02-08 16:32:40|114.29|112.49|114.55|112.75|114.55|112.75|114.29|112.49|0
1644337970000|2022-02-08 16:32:50|114.42|112.62|114.67|112.87|114.67|112.87|114.29|112.49|0
1644337980000|2022-02-08 16:33:00|114.55|112.75|114.67|112.87|114.67|112.87|114.55|112.75|0
1644337990000|2022-02-08 16:33:10|114.74|112.94|114.8|113|114.8|113|114.67|112.87|0
1644338000000|2022-02-08 16:33:20|114.93|113.13|114.93|113.13|114.93|113.13|114.93|113.13|0
1644338010000|2022-02-08 16:33:30|114.8|113|114.42|112.62|114.8|113|114.42|112.62|0
1644338020000|2022-02-08 16:33:40|114.29|112.49|114.16|112.36|114.29|112.49|114.16|112.36|0
1644338030000|2022-02-08 16:33:50|113.9|112.1|113.77|111.97|113.9|112.1|113.77|111.97|0
1644338040000|2022-02-08 16:34:00|113.52|111.72|113.77|111.97|114.03|112.23|113.39|111.59|0
1644338050000|2022-02-08 16:34:10|113.65|111.85|113.65|111.85|113.65|111.85|113.52|111.72|0
1644338060000|2022-02-08 16:34:20|113.77|111.97|114.03|112.23|114.03|112.23|113.77|111.97|0
1644338070000|2022-02-08 16:34:30|114.16|112.36|114.16|112.36|114.29|112.49|114.03|112.23|0
1644338080000|2022-02-08 16:34:40|114.42|112.62|114.16|112.36|114.42|112.62|114.03|112.23|0
1644338090000|2022-02-08 16:34:50|114.03|112.23|113.77|111.97|114.16|112.36|113.77|111.97|0
1644338100000|2022-02-08 16:35:00|114.16|112.36|114.29|112.49|114.29|112.49|114.03|112.23|0
1644338110000|2022-02-08 16:35:10|114.16|112.36|114.03|112.23|114.29|112.49|114.03|112.23|0
1644338120000|2022-02-08 16:35:20|114.16|112.36|113.96|112.16|114.16|112.36|113.9|112.1|0
1644338130000|2022-02-08 16:35:30|114.03|112.23|114.03|112.23|114.03|112.23|113.9|112.1|0
1644338140000|2022-02-08 16:35:40|113.9|112.1|114.29|112.49|114.29|112.49|113.64|111.84|0
1644338150000|2022-02-08 16:35:50|114.16|112.36|113.9|112.1|114.16|112.36|113.9|112.1|0
1644338160000|2022-02-08 16:36:00|113.52|111.72|113.13|111.33|113.64|111.84|113.13|111.33|0
1644338170000|2022-02-08 16:36:10|113.26|111.46|113.52|111.72|113.52|111.72|113.26|111.46|0
1644338180000|2022-02-08 16:36:20|113.39|111.59|113.77|111.97|113.77|111.97|113.39|111.59|0
1644338190000|2022-02-08 16:36:30|113.64|111.84|114.16|112.36|114.16|112.36|113.64|111.84|0
1644338200000|2022-02-08 16:36:40|114.03|112.23|114.16|112.36|114.16|112.36|114.03|112.23|0
1644338210000|2022-02-08 16:36:50|114.28|112.48|114.41|112.61|114.41|112.61|114.28|112.48|0
1644338220000|2022-02-08 16:37:00|114.54|112.74|114.67|112.87|114.67|112.87|114.54|112.74|0
1644338230000|2022-02-08 16:37:10|114.8|113|115.32|113.52|115.32|113.52|114.8|113|0
1644338240000|2022-02-08 16:37:20|114.93|113.13|114.93|113.13|115.06|113.26|114.93|113.13|0
1644338250000|2022-02-08 16:37:30|114.8|113|114.67|112.87|114.93|113.13|114.67|112.87|0
1644338260000|2022-02-08 16:37:40|114.54|112.74|114.47|112.67|114.67|112.87|114.47|112.67|0
1644338270000|2022-02-08 16:37:50|114.54|112.74|114.28|112.48|114.54|112.74|114.28|112.48|0
1644338280000|2022-02-08 16:38:00|114.41|112.61|114.54|112.74|114.93|113.13|114.41|112.61|0
1644338290000|2022-02-08 16:38:10|114.67|112.87|114.8|113|114.8|113|114.54|112.74|0
1644338300000|2022-02-08 16:38:20|114.67|112.87|114.54|112.74|114.67|112.87|114.54|112.74|0
1644338310000|2022-02-08 16:38:30|114.28|112.48|114.22|112.42|114.28|112.48|114.22|112.42|0
1644338320000|2022-02-08 16:38:40|114.41|112.61|114.09|112.29|114.41|112.61|114.03|112.23|0
1644338330000|2022-02-08 16:38:50|114.03|112.23|114.28|112.48|114.28|112.48|114.03|112.23|0
1644338340000|2022-02-08 16:39:00|114.41|112.61|114.41|112.61|114.41|112.61|114.28|112.48|0
1644338350000|2022-02-08 16:39:10|114.28|112.48|114.41|112.61|114.47|112.67|114.28|112.48|0
1644338360000|2022-02-08 16:39:20|114.54|112.74|114.8|113|114.8|113|114.54|112.74|0
1644338370000|2022-02-08 16:39:30|115.05|113.25|115.05|113.25|115.05|113.25|115.05|113.25|0
1644338380000|2022-02-08 16:39:40|115.18|113.38|115.31|113.51|115.44|113.64|115.18|113.38|0
1644338390000|2022-02-08 16:39:50|115.18|113.38|115.18|113.38|115.31|113.51|115.05|113.25|0
1644338400000|2022-02-08 16:40:00|115.31|113.51|115.05|113.25|115.31|113.51|115.05|113.25|0
1644338410000|2022-02-08 16:40:10|115.18|113.38|115.18|113.38|115.18|113.38|115.18|113.38|0
1644338420000|2022-02-08 16:40:20|115.31|113.51|115.7|113.9|115.7|113.9|115.31|113.51|0
1644338430000|2022-02-08 16:40:30|115.83|114.03|115.96|114.16|115.96|114.16|115.83|114.03|0
1644338440000|2022-02-08 16:40:40|115.83|114.03|115.05|113.25|115.83|114.03|114.92|113.12|0
1644338450000|2022-02-08 16:40:50|115.18|113.38|115.44|113.64|115.44|113.64|115.18|113.38|0
1644338460000|2022-02-08 16:41:00|115.57|113.77|115.57|113.77|115.7|113.9|115.57|113.77|0
1644338470000|2022-02-08 16:41:10|115.7|113.9|115.31|113.51|115.7|113.9|115.31|113.51|0
1644338480000|2022-02-08 16:41:20|115.44|113.64|115.24|113.44|115.44|113.64|115.24|113.44|0
1644338490000|2022-02-08 16:41:30|115.18|113.38|115.05|113.25|115.18|113.38|115.05|113.25|0
1644338500000|2022-02-08 16:41:40|114.92|113.12|114.92|113.12|114.92|113.12|114.86|113.06|0
1644338510000|2022-02-08 16:41:50|114.79|112.99|115.05|113.25|115.05|113.25|114.79|112.99|0
1644338520000|2022-02-08 16:42:00|114.92|113.12|114.79|112.99|114.92|113.12|114.6|112.8|0
1644338530000|2022-02-08 16:42:10|114.67|112.87|114.54|112.74|114.79|112.99|114.41|112.61|0
1644338540000|2022-02-08 16:42:20|114.67|112.87|114.79|112.99|114.79|112.99|114.54|112.74|0
1644338550000|2022-02-08 16:42:30|114.66|112.86|114.79|112.99|114.79|112.99|114.66|112.86|0
1644338560000|2022-02-08 16:42:40|114.66|112.86|114.54|112.74|114.66|112.86|114.54|112.74|0
1644338570000|2022-02-08 16:42:50|114.92|113.12|114.92|113.12|115.05|113.25|114.92|113.12|0
1644338580000|2022-02-08 16:43:00|115.05|113.25|115.57|113.77|115.57|113.77|115.05|113.25|0
1644338590000|2022-02-08 16:43:10|115.44|113.64|115.57|113.77|115.57|113.77|115.37|113.57|0
1644338600000|2022-02-08 16:43:20|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|0
1644338610000|2022-02-08 16:43:30|115.18|113.38|115.18|113.38|115.31|113.51|115.18|113.38|0
1644338620000|2022-02-08 16:43:40|115.05|113.25|114.92|113.12|115.05|113.25|114.79|112.99|0
1644338630000|2022-02-08 16:43:50|114.73|112.93|114.92|113.12|114.92|113.12|114.66|112.86|0
1644338640000|2022-02-08 16:44:00|115.05|113.25|115.05|113.25|115.05|113.25|114.92|113.12|0
1644338650000|2022-02-08 16:44:10|115.44|113.64|115.44|113.64|115.44|113.64|115.31|113.51|0
1644338660000|2022-02-08 16:44:20|115.31|113.51|115.05|113.25|115.31|113.51|115.05|113.25|0
1644338670000|2022-02-08 16:44:30|114.92|113.12|114.92|113.12|114.92|113.12|114.79|112.99|0
1644338680000|2022-02-08 16:44:40|115.05|113.25|115.31|113.51|115.31|113.51|115.05|113.25|0
1644338690000|2022-02-08 16:44:50|115.44|113.64|115.57|113.77|115.57|113.77|115.44|113.64|0
1644338700000|2022-02-08 16:45:00|115.7|113.9|115.31|113.51|115.7|113.9|115.31|113.51|0
1644338710000|2022-02-08 16:45:10|115.44|113.64|115.82|114.02|115.82|114.02|115.44|113.64|0
1644338720000|2022-02-08 16:45:20|115.7|113.9|115.82|114.02|115.82|114.02|115.7|113.9|0
1644338730000|2022-02-08 16:45:30|115.95|114.15|115.82|114.02|115.95|114.15|115.82|114.02|0
1644338740000|2022-02-08 16:45:40|115.95|114.15|116.47|114.67|116.47|114.67|115.69|113.89|0
1644338750000|2022-02-08 16:45:50|116.34|114.54|116.21|114.41|116.34|114.54|116.21|114.41|0
1644338760000|2022-02-08 16:46:00|116.08|114.28|115.95|114.15|116.34|114.54|115.95|114.15|0
1644338770000|2022-02-08 16:46:10|115.69|113.89|115.95|114.15|115.95|114.15|115.69|113.89|0
1644338780000|2022-02-08 16:46:20|115.82|114.02|115.82|114.02|115.95|114.15|115.82|114.02|0
1644338790000|2022-02-08 16:46:30|115.76|113.96|115.82|114.02|115.82|114.02|115.69|113.89|0
1644338800000|2022-02-08 16:46:40|116.08|114.28|116.47|114.67|116.73|114.93|116.08|114.28|0
1644338810000|2022-02-08 16:46:50|116.6|114.8|116.6|114.8|116.6|114.8|116.6|114.8|0
1644338820000|2022-02-08 16:47:00|116.47|114.67|116.6|114.8|116.6|114.8|116.34|114.54|0
1644338830000|2022-02-08 16:47:10|116.73|114.93|116.6|114.8|116.73|114.93|116.47|114.67|0
1644338840000|2022-02-08 16:47:20|116.47|114.67|116.34|114.54|116.47|114.67|116.34|114.54|0
1644338850000|2022-02-08 16:47:30|116.21|114.41|116.21|114.41|116.34|114.54|116.21|114.41|0
1644338860000|2022-02-08 16:47:40|115.95|114.15|116.21|114.41|116.21|114.41|115.95|114.15|0
1644338870000|2022-02-08 16:47:50|116.34|114.54|116.08|114.28|116.34|114.54|116.08|114.28|0
1644338880000|2022-02-08 16:48:00|116.34|114.54|116.34|114.54|116.34|114.54|116.21|114.41|0
1644338890000|2022-02-08 16:48:10|116.21|114.41|116.34|114.54|116.34|114.54|116.21|114.41|0
1644338900000|2022-02-08 16:48:20|116.73|114.93|116.6|114.8|116.73|114.93|116.47|114.67|0
1644338910000|2022-02-08 16:48:30|116.73|114.93|116.6|114.8|116.73|114.93|116.6|114.8|0
1644338920000|2022-02-08 16:48:40|116.53|114.73|116.73|114.93|116.73|114.93|116.53|114.73|0
1644338930000|2022-02-08 16:48:50|116.34|114.54|116.47|114.67|116.47|114.67|116.34|114.54|0
1644338940000|2022-02-08 16:49:00|116.6|114.8|116.21|114.41|116.6|114.8|116.21|114.41|0
1644338950000|2022-02-08 16:49:10|116.08|114.28|115.95|114.15|116.08|114.28|115.82|114.02|0
1644338960000|2022-02-08 16:49:20|115.56|113.76|115.56|113.76|115.56|113.76|115.43|113.63|0
1644338970000|2022-02-08 16:49:30|115.43|113.63|115.43|113.63|115.56|113.76|115.43|113.63|0
1644338980000|2022-02-08 16:49:40|115.56|113.76|115.56|113.76|115.56|113.76|115.43|113.63|0
1644338990000|2022-02-08 16:49:50|115.82|114.02|115.43|113.63|115.82|114.02|115.43|113.63|0
1644339000000|2022-02-08 16:50:00|115.56|113.76|115.04|113.24|115.69|113.89|115.04|113.24|0
1644339010000|2022-02-08 16:50:10|114.91|113.11|114.53|112.73|114.91|113.11|114.53|112.73|0
1644339020000|2022-02-08 16:50:20|114.66|112.86|114.66|112.86|114.66|112.86|114.53|112.73|0
1644339030000|2022-02-08 16:50:30|114.79|112.99|114.91|113.11|114.91|113.11|114.79|112.99|0
1644339040000|2022-02-08 16:50:40|114.79|112.99|115.17|113.37|115.17|113.37|114.79|112.99|0
1644339050000|2022-02-08 16:50:50|115.3|113.5|115.56|113.76|115.56|113.76|115.17|113.37|0
1644339060000|2022-02-08 16:51:00|115.69|113.89|116.08|114.28|116.08|114.28|115.69|113.89|0
1644339070000|2022-02-08 16:51:10|115.56|113.76|116.34|114.54|116.47|114.67|115.56|113.76|0
1644339080000|2022-02-08 16:51:20|116.21|114.41|116.21|114.41|116.34|114.54|116.21|114.41|0
1644339090000|2022-02-08 16:51:30|116.34|114.54|116.08|114.28|116.34|114.54|116.08|114.28|0
1644339100000|2022-02-08 16:51:40|116.21|114.41|116.21|114.41|116.21|114.41|115.95|114.15|0
1644339110000|2022-02-08 16:51:50|116.34|114.54|116.34|114.54|116.34|114.54|116.34|114.54|0
1644339120000|2022-02-08 16:52:00|116.21|114.41|116.21|114.41|116.21|114.41|115.95|114.15|0
1644339130000|2022-02-08 16:52:10|116.34|114.54|116.21|114.41|116.34|114.54|116.08|114.28|0
1644339140000|2022-02-08 16:52:20|116.47|114.67|116.47|114.67|116.47|114.67|116.47|114.67|0
1644339150000|2022-02-08 16:52:30|116.34|114.54|115.82|114.02|116.34|114.54|115.82|114.02|0
1644339160000|2022-02-08 16:52:40|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|0
1644339170000|2022-02-08 16:52:50|115.56|113.76|115.56|113.76|115.69|113.89|115.56|113.76|0
1644339180000|2022-02-08 16:53:00|115.82|114.02|115.56|113.76|115.82|114.02|115.56|113.76|0
1644339190000|2022-02-08 16:53:10|115.17|113.37|115.43|113.63|115.43|113.63|115.17|113.37|0
1644339200000|2022-02-08 16:53:20|115.3|113.5|115.3|113.5|115.43|113.63|115.3|113.5|0
1644339210000|2022-02-08 16:53:30|115.43|113.63|115.69|113.89|115.69|113.89|115.43|113.63|0
1644339220000|2022-02-08 16:53:40|115.56|113.76|115.56|113.76|115.56|113.76|115.56|113.76|0
1644339230000|2022-02-08 16:53:50|115.43|113.63|115.56|113.76|115.56|113.76|115.43|113.63|0
1644339240000|2022-02-08 16:54:00|115.69|113.89|115.56|113.76|115.69|113.89|115.56|113.76|0
1644339250000|2022-02-08 16:54:10|115.49|113.69|115.3|113.5|115.49|113.69|115.3|113.5|0
1644339260000|2022-02-08 16:54:20|115.43|113.63|115.56|113.76|115.56|113.76|115.43|113.63|0
1644339270000|2022-02-08 16:54:30|115.43|113.63|115.43|113.63|115.56|113.76|115.43|113.63|0
1644339280000|2022-02-08 16:54:40|115.3|113.5|115.56|113.76|115.56|113.76|115.3|113.5|0
1644339290000|2022-02-08 16:54:50|115.62|113.82|115.81|114.01|115.81|114.01|115.62|113.82|0
1644339300000|2022-02-08 16:55:00|115.94|114.14|115.81|114.01|115.94|114.14|115.81|114.01|0
1644339310000|2022-02-08 16:55:10|115.94|114.14|116.2|114.4|116.2|114.4|115.94|114.14|0
1644339320000|2022-02-08 16:55:20|116.07|114.27|115.94|114.14|116.07|114.27|115.94|114.14|0
1644339330000|2022-02-08 16:55:30|116.2|114.4|116.2|114.4|116.2|114.4|116.07|114.27|0
1644339340000|2022-02-08 16:55:40|116.07|114.27|116.33|114.53|116.46|114.66|116.07|114.27|0
1644339350000|2022-02-08 16:55:50|116.46|114.66|116.46|114.66|116.59|114.79|116.46|114.66|0
1644339360000|2022-02-08 16:56:00|116.33|114.53|116.07|114.27|116.33|114.53|116.07|114.27|0
1644339370000|2022-02-08 16:56:10|116.2|114.4|115.94|114.14|116.2|114.4|115.81|114.01|0
1644339380000|2022-02-08 16:56:20|115.81|114.01|115.94|114.14|115.94|114.14|115.81|114.01|0
1644339390000|2022-02-08 16:56:30|116.07|114.27|116.33|114.53|116.33|114.53|116.07|114.27|0
1644339400000|2022-02-08 16:56:40|116.2|114.4|116.33|114.53|116.33|114.53|116.2|114.4|0
1644339410000|2022-02-08 16:56:50|116.07|114.27|116.13|114.33|116.13|114.33|116.07|114.27|0
1644339420000|2022-02-08 16:57:00|116.07|114.27|116.07|114.27|116.07|114.27|115.94|114.14|0
1644339430000|2022-02-08 16:57:10|116.2|114.4|116.2|114.4|116.2|114.4|116.07|114.27|0
1644339440000|2022-02-08 16:57:20|116.33|114.53|116.33|114.53|116.33|114.53|116.33|114.53|0
1644339450000|2022-02-08 16:57:30|116.46|114.66|116.46|114.66|116.46|114.66|116.46|114.66|0
1644339460000|2022-02-08 16:57:40|116.72|114.92|116.72|114.92|116.72|114.92|116.59|114.79|0
1644339470000|2022-02-08 16:57:50|116.59|114.79|116.85|115.05|116.85|115.05|116.59|114.79|0
1644339480000|2022-02-08 16:58:00|116.72|114.92|117.24|115.44|117.24|115.44|116.72|114.92|0
1644339490000|2022-02-08 16:58:10|116.85|115.05|115.68|113.88|116.85|115.05|115.68|113.88|0
1644339500000|2022-02-08 16:58:20|116.07|114.27|116.2|114.4|116.33|114.53|116.07|114.27|0
1644339510000|2022-02-08 16:58:30|116.07|114.27|116.07|114.27|116.2|114.4|116.07|114.27|0
1644339520000|2022-02-08 16:58:40|116.2|114.4|115.81|114.01|116.2|114.4|115.81|114.01|0
1644339530000|2022-02-08 16:58:50|115.94|114.14|116.2|114.4|116.2|114.4|115.94|114.14|0
1644339540000|2022-02-08 16:59:00|116.33|114.53|116.33|114.53|116.46|114.66|116.33|114.53|0
1644339550000|2022-02-08 16:59:10|116.2|114.4|116.59|114.79|116.59|114.79|116.2|114.4|0
1644339560000|2022-02-08 16:59:20|116.46|114.66|116.33|114.53|116.52|114.72|116.33|114.53|0
1644339570000|2022-02-08 16:59:30|116.26|114.46|116.07|114.27|116.33|114.53|116.07|114.27|0
1644339580000|2022-02-08 16:59:40|116.2|114.4|116.33|114.53|116.33|114.53|116.2|114.4|0
1644339590000|2022-02-08 16:59:50|116.46|114.66|116.46|114.66|116.52|114.72|116.46|114.66|0
1644339600000|2022-02-08 17:00:00|116.59|114.79|116.33|114.53|116.72|114.92|116.33|114.53|0
1644339610000|2022-02-08 17:00:10|116.46|114.66|116.52|114.72|116.52|114.72|116.07|114.27|0
1644339620000|2022-02-08 17:00:20|116.59|114.79|116.72|114.92|116.85|115.05|116.59|114.79|0
1644339630000|2022-02-08 17:00:30|116.59|114.79|116.72|114.92|116.72|114.92|116.59|114.79|0
1644339640000|2022-02-08 17:00:40|116.85|115.05|116.98|115.18|116.98|115.18|116.85|115.05|0
1644339650000|2022-02-08 17:00:50|117.11|115.31|117.24|115.44|117.24|115.44|117.11|115.31|0
1644339660000|2022-02-08 17:01:00|117.37|115.57|118.02|116.22|118.02|116.22|117.37|115.57|0
1644339670000|2022-02-08 17:01:10|118.16|116.36|117.89|116.09|118.16|116.36|117.76|115.96|0
1644339680000|2022-02-08 17:01:20|118.02|116.22|117.89|116.09|118.02|116.22|117.89|116.09|0
1644339690000|2022-02-08 17:01:30|118.02|116.22|117.89|116.09|118.02|116.22|117.89|116.09|0
1644339700000|2022-02-08 17:01:40|118.02|116.22|118.02|116.22|118.02|116.22|118.02|116.22|0
1644339710000|2022-02-08 17:01:50|118.29|116.49|118.42|116.62|118.42|116.62|118.29|116.49|0
1644339720000|2022-02-08 17:02:00|118.29|116.49|118.02|116.22|118.29|116.49|118.02|116.22|0
1644339730000|2022-02-08 17:02:10|117.89|116.09|117.76|115.96|117.89|116.09|117.76|115.96|0
1644339740000|2022-02-08 17:02:20|117.89|116.09|117.63|115.83|117.89|116.09|117.63|115.83|0
1644339750000|2022-02-08 17:02:30|117.89|116.09|117.5|115.7|117.89|116.09|117.5|115.7|0
1644339760000|2022-02-08 17:02:40|117.63|115.83|117.5|115.7|117.63|115.83|117.5|115.7|0
1644339780000|2022-02-08 17:03:00|117.37|115.57|117.24|115.44|117.37|115.57|117.24|115.44|0
1644339790000|2022-02-08 17:03:10|117.11|115.31|117.24|115.44|117.24|115.44|116.98|115.18|0
1644339800000|2022-02-08 17:03:20|117.11|115.31|117.11|115.31|117.11|115.31|116.98|115.18|0
1644339810000|2022-02-08 17:03:30|117.3|115.5|117.11|115.31|117.5|115.7|117.11|115.31|0
1644339820000|2022-02-08 17:03:40|116.98|115.18|116.98|115.18|117.11|115.31|116.98|115.18|0
1644339830000|2022-02-08 17:03:50|116.85|115.05|116.58|114.78|116.85|115.05|116.45|114.65|0
1644339840000|2022-02-08 17:04:00|116.71|114.91|116.58|114.78|116.84|115.04|116.58|114.78|0
1644339850000|2022-02-08 17:04:10|116.71|114.91|116.39|114.59|116.71|114.91|116.39|114.59|0
1644339860000|2022-02-08 17:04:20|116.45|114.65|116.58|114.78|116.58|114.78|116.45|114.65|0
1644339870000|2022-02-08 17:04:30|116.71|114.91|116.84|115.04|116.97|115.17|116.71|114.91|0
1644339880000|2022-02-08 17:04:40|116.71|114.91|116.71|114.91|116.71|114.91|116.58|114.78|0
1644339890000|2022-02-08 17:04:50|116.45|114.65|116.45|114.65|116.45|114.65|116.45|114.65|0
1644339900000|2022-02-08 17:05:00|116.32|114.52|116.32|114.52|116.32|114.52|116.32|114.52|0
1644339910000|2022-02-08 17:05:10|116.19|114.39|115.8|114|116.19|114.39|115.8|114|0
1644339920000|2022-02-08 17:05:20|115.67|113.87|115.67|113.87|115.67|113.87|115.42|113.62|0
1644339930000|2022-02-08 17:05:30|115.61|113.81|115.67|113.87|115.8|114|115.61|113.81|0
1644339940000|2022-02-08 17:05:40|115.42|113.62|115.03|113.23|115.42|113.62|115.03|113.23|0
1644339950000|2022-02-08 17:05:50|114.9|113.1|115.03|113.23|115.03|113.23|114.77|112.97|0
1644339960000|2022-02-08 17:06:00|115.16|113.36|115.29|113.49|115.41|113.61|115.16|113.36|0
1644339970000|2022-02-08 17:06:10|115.16|113.36|114.9|113.1|115.16|113.36|114.9|113.1|0
1644339980000|2022-02-08 17:06:20|115.16|113.36|115.29|113.49|115.41|113.61|115.16|113.36|0
1644339990000|2022-02-08 17:06:30|115.41|113.61|115.29|113.49|115.41|113.61|115.29|113.49|0
1644340000000|2022-02-08 17:06:40|115.41|113.61|115.67|113.87|115.67|113.87|115.41|113.61|0
1644340010000|2022-02-08 17:06:50|115.54|113.74|115.67|113.87|115.67|113.87|115.54|113.74|0
1644340020000|2022-02-08 17:07:00|115.8|114|115.8|114|115.8|114|115.67|113.87|0
1644340030000|2022-02-08 17:07:10|115.67|113.87|115.8|114|115.8|114|115.67|113.87|0
1644340040000|2022-02-08 17:07:20|115.93|114.13|115.67|113.87|115.93|114.13|115.67|113.87|0
1644340050000|2022-02-08 17:07:30|115.8|114|115.54|113.74|115.8|114|115.54|113.74|0
1644340060000|2022-02-08 17:07:40|115.41|113.61|115.54|113.74|115.54|113.74|115.41|113.61|0
1644340070000|2022-02-08 17:07:50|115.41|113.61|115.28|113.48|115.41|113.61|115.28|113.48|0
1644340080000|2022-02-08 17:08:00|115.15|113.35|115.15|113.35|115.28|113.48|115.15|113.35|0
1644340090000|2022-02-08 17:08:10|115.03|113.23|114.77|112.97|115.03|113.23|114.77|112.97|0
1644340100000|2022-02-08 17:08:20|114.9|113.1|114.64|112.84|114.9|113.1|114.64|112.84|0
1644340110000|2022-02-08 17:08:30|114.12|112.32|114.51|112.71|114.51|112.71|114.12|112.32|0
1644340120000|2022-02-08 17:08:40|114.38|112.58|114.51|112.71|114.51|112.71|114.38|112.58|0
1644340130000|2022-02-08 17:08:50|114.38|112.58|113.99|112.19|114.38|112.58|113.99|112.19|0
1644340140000|2022-02-08 17:09:00|114.38|112.58|114.51|112.71|114.64|112.84|114.38|112.58|0
1644340150000|2022-02-08 17:09:10|114.38|112.58|114.51|112.71|114.51|112.71|114.38|112.58|0
1644340160000|2022-02-08 17:09:20|114.44|112.64|114.64|112.84|114.64|112.84|114.38|112.58|0
1644340170000|2022-02-08 17:09:30|114.77|112.97|114.64|112.84|114.77|112.97|114.64|112.84|0
1644340180000|2022-02-08 17:09:40|114.51|112.71|114.38|112.58|114.51|112.71|114.38|112.58|0
1644340190000|2022-02-08 17:09:50|114.51|112.71|114.51|112.71|114.51|112.71|114.51|112.71|0
1644340200000|2022-02-08 17:10:00|114.64|112.84|114.51|112.71|114.64|112.84|114.51|112.71|0
1644340210000|2022-02-08 17:10:10|114.38|112.58|114.25|112.45|114.38|112.58|114.25|112.45|0
1644340220000|2022-02-08 17:10:20|114.64|112.84|114.76|112.96|114.76|112.96|114.51|112.71|0
1644340230000|2022-02-08 17:10:30|114.7|112.9|114.51|112.71|114.76|112.96|114.51|112.71|0
1644340240000|2022-02-08 17:10:40|114.89|113.09|115.02|113.22|115.02|113.22|114.89|113.09|0
1644340250000|2022-02-08 17:10:50|115.15|113.35|115.02|113.22|115.15|113.35|115.02|113.22|0
1644340260000|2022-02-08 17:11:00|115.15|113.35|115.28|113.48|115.28|113.48|115.15|113.35|0
1644340270000|2022-02-08 17:11:10|115.15|113.35|115.41|113.61|115.41|113.61|115.15|113.35|0
1644340280000|2022-02-08 17:11:20|115.28|113.48|115.02|113.22|115.28|113.48|115.02|113.22|0
1644340290000|2022-02-08 17:11:30|114.89|113.09|115.28|113.48|115.28|113.48|114.89|113.09|0
1644340300000|2022-02-08 17:11:40|115.15|113.35|115.15|113.35|115.15|113.35|115.15|113.35|0
1644340310000|2022-02-08 17:11:50|115.28|113.48|115.15|113.35|115.28|113.48|115.15|113.35|0
1644340320000|2022-02-08 17:12:00|115.02|113.22|115.15|113.35|115.15|113.35|115.02|113.22|0
1644340330000|2022-02-08 17:12:10|115.28|113.48|115.41|113.61|115.41|113.61|115.28|113.48|0
1644340340000|2022-02-08 17:12:20|115.15|113.35|115.41|113.61|115.41|113.61|115.02|113.22|0
1644340350000|2022-02-08 17:12:30|115.28|113.48|115.6|113.8|115.6|113.8|115.28|113.48|0
1644340360000|2022-02-08 17:12:40|115.67|113.87|115.28|113.48|115.67|113.87|115.28|113.48|0
1644340370000|2022-02-08 17:12:50|115.15|113.35|115.02|113.22|115.15|113.35|115.02|113.22|0
1644340380000|2022-02-08 17:13:00|114.89|113.09|114.76|112.96|114.89|113.09|114.76|112.96|0
1644340390000|2022-02-08 17:13:10|114.89|113.09|114.89|113.09|115.02|113.22|114.89|113.09|0
1644340400000|2022-02-08 17:13:20|115.02|113.22|115.02|113.22|115.02|113.22|114.89|113.09|0
1644340410000|2022-02-08 17:13:30|114.76|112.96|114.5|112.7|114.76|112.96|114.5|112.7|0
1644340420000|2022-02-08 17:13:40|114.63|112.83|114.63|112.83|114.76|112.96|114.63|112.83|0
1644340430000|2022-02-08 17:13:50|114.5|112.7|114.76|112.96|114.76|112.96|114.5|112.7|0
1644340440000|2022-02-08 17:14:00|115.02|113.22|114.5|112.7|115.02|113.22|114.5|112.7|0
1644340450000|2022-02-08 17:14:10|114.37|112.57|114.25|112.45|114.5|112.7|114.25|112.45|0
1644340460000|2022-02-08 17:14:20|113.99|112.19|114.63|112.83|114.63|112.83|113.99|112.19|0
1644340470000|2022-02-08 17:14:30|114.76|112.96|114.63|112.83|114.76|112.96|114.63|112.83|0
1644340480000|2022-02-08 17:14:40|114.5|112.7|114.5|112.7|114.63|112.83|114.37|112.57|0
1644340490000|2022-02-08 17:14:50|114.25|112.45|114.25|112.45|114.25|112.45|114.25|112.45|0
1644340500000|2022-02-08 17:15:00|114.37|112.57|113.48|111.68|114.37|112.57|113.48|111.68|0
1644340510000|2022-02-08 17:15:10|113.6|111.8|113.86|112.06|113.86|112.06|113.48|111.68|0
1644340520000|2022-02-08 17:15:20|113.99|112.19|114.05|112.25|114.12|112.32|113.99|112.19|0
1644340530000|2022-02-08 17:15:30|114.12|112.32|113.86|112.06|114.12|112.32|113.86|112.06|0
1644340540000|2022-02-08 17:15:40|113.99|112.19|114.5|112.7|114.5|112.7|113.99|112.19|0
1644340550000|2022-02-08 17:15:50|114.24|112.44|114.37|112.57|114.37|112.57|114.24|112.44|0
1644340560000|2022-02-08 17:16:00|114.63|112.83|115.28|113.48|115.28|113.48|114.63|112.83|0
1644340570000|2022-02-08 17:16:10|115.02|113.22|115.02|113.22|115.02|113.22|115.02|113.22|0
1644340580000|2022-02-08 17:16:20|115.15|113.35|115.15|113.35|115.15|113.35|115.15|113.35|0
1644340590000|2022-02-08 17:16:30|115.02|113.22|115.27|113.47|115.27|113.47|115.02|113.22|0
1644340600000|2022-02-08 17:16:40|115.15|113.35|115.34|113.54|115.34|113.54|115.15|113.35|0
1644340610000|2022-02-08 17:16:50|115.27|113.47|115.4|113.6|115.4|113.6|115.27|113.47|0
1644340620000|2022-02-08 17:17:00|115.53|113.73|115.27|113.47|115.53|113.73|115.27|113.47|0
1644340630000|2022-02-08 17:17:10|115.14|113.34|114.89|113.09|115.14|113.34|114.89|113.09|0
1644340640000|2022-02-08 17:17:20|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|0
1644340650000|2022-02-08 17:17:30|115.27|113.47|115.27|113.47|115.4|113.6|115.27|113.47|0
1644340660000|2022-02-08 17:17:40|115.08|113.28|115.27|113.47|115.27|113.47|115.02|113.22|0
1644340670000|2022-02-08 17:17:50|115.02|113.22|115.02|113.22|115.14|113.34|115.02|113.22|0
1644340680000|2022-02-08 17:18:00|114.89|113.09|114.76|112.96|114.89|113.09|114.76|112.96|0
1644340690000|2022-02-08 17:18:10|114.63|112.83|114.5|112.7|114.63|112.83|114.43|112.63|0
1644340700000|2022-02-08 17:18:20|114.76|112.96|114.76|112.96|114.76|112.96|114.76|112.96|0
1644340710000|2022-02-08 17:18:30|114.63|112.83|114.76|112.96|114.76|112.96|114.63|112.83|0
1644340720000|2022-02-08 17:18:40|114.89|113.09|115.27|113.47|115.27|113.47|114.89|113.09|0
1644340730000|2022-02-08 17:18:50|115.4|113.6|115.27|113.47|115.4|113.6|115.27|113.47|0
1644340740000|2022-02-08 17:19:00|115.14|113.34|115.27|113.47|115.27|113.47|115.14|113.34|0
1644340750000|2022-02-08 17:19:10|115.14|113.34|115.14|113.34|115.14|113.34|115.14|113.34|0
1644340760000|2022-02-08 17:19:20|115.01|113.21|114.95|113.15|115.01|113.21|114.95|113.15|0
1644340770000|2022-02-08 17:19:30|114.88|113.08|114.88|113.08|114.95|113.15|114.88|113.08|0
1644340780000|2022-02-08 17:19:40|114.82|113.02|114.82|113.02|114.88|113.08|114.82|113.02|0
1644340790000|2022-02-08 17:19:50|114.88|113.08|114.95|113.15|114.95|113.15|114.76|112.96|0
1644340800000|2022-02-08 17:20:00|114.88|113.08|115.01|113.21|115.14|113.34|114.88|113.08|0
1644340810000|2022-02-08 17:20:10|114.95|113.15|114.75|112.95|115.01|113.21|114.75|112.95|0
1644340820000|2022-02-08 17:20:20|114.88|113.08|114.63|112.83|114.88|113.08|114.63|112.83|0
1644340830000|2022-02-08 17:20:30|114.5|112.7|114.69|112.89|114.69|112.89|114.5|112.7|0
1644340840000|2022-02-08 17:20:40|114.63|112.83|115.01|113.21|115.07|113.27|114.63|112.83|0
1644340850000|2022-02-08 17:20:50|115.14|113.34|115.27|113.47|115.27|113.47|115.14|113.34|0
1644340860000|2022-02-08 17:21:00|115.14|113.34|115.27|113.47|115.27|113.47|115.14|113.34|0
1644340870000|2022-02-08 17:21:10|115.14|113.34|115.4|113.6|115.4|113.6|115.14|113.34|0
1644340880000|2022-02-08 17:21:20|115.53|113.73|115.79|113.99|115.79|113.99|115.53|113.73|0
1644340890000|2022-02-08 17:21:30|115.92|114.12|116.05|114.25|116.05|114.25|115.92|114.12|0
1644340900000|2022-02-08 17:21:40|116.44|114.64|116.44|114.64|116.57|114.77|116.44|114.64|0
1644340910000|2022-02-08 17:21:50|116.57|114.77|116.57|114.77|116.7|114.9|116.57|114.77|0
1644340920000|2022-02-08 17:22:00|116.44|114.64|116.44|114.64|116.57|114.77|116.44|114.64|0
1644340930000|2022-02-08 17:22:10|116.31|114.51|116.31|114.51|116.31|114.51|116.31|114.51|0
1644340940000|2022-02-08 17:22:20|116.44|114.64|116.57|114.77|116.57|114.77|116.44|114.64|0
1644340950000|2022-02-08 17:22:30|116.63|114.83|116.7|114.9|116.83|115.03|116.63|114.83|0
1644340960000|2022-02-08 17:22:40|116.83|115.03|116.7|114.9|116.83|115.03|116.57|114.77|0
1644340970000|2022-02-08 17:22:50|116.57|114.77|116.7|114.9|116.7|114.9|116.57|114.77|0
1644340980000|2022-02-08 17:23:00|116.56|114.76|116.56|114.76|116.69|114.89|116.56|114.76|0
1644340990000|2022-02-08 17:23:10|116.43|114.63|116.56|114.76|116.69|114.89|116.43|114.63|0
1644341000000|2022-02-08 17:23:20|116.43|114.63|116.56|114.76|116.56|114.76|116.43|114.63|0
1644341010000|2022-02-08 17:23:30|116.69|114.89|116.69|114.89|116.69|114.89|116.69|114.89|0
1644341020000|2022-02-08 17:23:40|116.82|115.02|116.69|114.89|116.82|115.02|116.69|114.89|0
1644341030000|2022-02-08 17:23:50|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|0
1644341040000|2022-02-08 17:24:00|116.69|114.89|116.43|114.63|116.69|114.89|116.43|114.63|0
1644341050000|2022-02-08 17:24:10|116.56|114.76|116.43|114.63|116.56|114.76|116.43|114.63|0
1644341060000|2022-02-08 17:24:20|116.3|114.5|116.43|114.63|116.43|114.63|116.3|114.5|0
1644341070000|2022-02-08 17:24:30|116.56|114.76|116.56|114.76|116.56|114.76|116.56|114.76|0
1644341080000|2022-02-08 17:24:40|116.43|114.63|116.43|114.63|116.43|114.63|116.43|114.63|0
1644341090000|2022-02-08 17:24:50|116.37|114.57|116.17|114.37|116.37|114.57|116.17|114.37|0
1644341100000|2022-02-08 17:25:00|116.3|114.5|116.43|114.63|116.43|114.63|116.3|114.5|0
1644341110000|2022-02-08 17:25:10|116.56|114.76|116.3|114.5|116.56|114.76|116.3|114.5|0
1644341120000|2022-02-08 17:25:20|116.43|114.63|116.3|114.5|116.43|114.63|116.3|114.5|0
1644341130000|2022-02-08 17:25:30|116.04|114.24|116.3|114.5|116.3|114.5|116.04|114.24|0
1644341140000|2022-02-08 17:25:40|116.17|114.37|116.04|114.24|116.17|114.37|115.97|114.17|0
1644341150000|2022-02-08 17:25:50|116.17|114.37|115.91|114.11|116.17|114.37|115.91|114.11|0
1644341160000|2022-02-08 17:26:00|115.97|114.17|116.23|114.43|116.23|114.43|115.97|114.17|0
1644341170000|2022-02-08 17:26:10|116.43|114.63|116.3|114.5|116.43|114.63|116.3|114.5|0
1644341190000|2022-02-08 17:26:30|116.43|114.63|116.56|114.76|116.69|114.89|116.43|114.63|0
1644341200000|2022-02-08 17:26:40|116.36|114.56|116.43|114.63|116.43|114.63|116.3|114.5|0
1644341210000|2022-02-08 17:26:50|116.36|114.56|116.49|114.69|116.49|114.69|116.36|114.56|0
1644341220000|2022-02-08 17:27:00|116.56|114.76|116.56|114.76|116.82|115.02|116.56|114.76|0
1644341230000|2022-02-08 17:27:10|116.43|114.63|116.43|114.63|116.43|114.63|116.43|114.63|0
1644341240000|2022-02-08 17:27:20|116.3|114.5|116.17|114.37|116.3|114.5|116.17|114.37|0
1644341250000|2022-02-08 17:27:30|115.91|114.11|115.78|113.98|115.91|114.11|115.65|113.85|0
1644341260000|2022-02-08 17:27:40|115.65|113.85|115.78|113.98|115.78|113.98|115.65|113.85|0
1644341270000|2022-02-08 17:27:50|115.91|114.11|115.91|114.11|116.17|114.37|115.91|114.11|0
1644341280000|2022-02-08 17:28:00|115.78|113.98|115.91|114.11|115.91|114.11|115.78|113.98|0
1644341290000|2022-02-08 17:28:10|116.04|114.24|116.3|114.5|116.3|114.5|116.04|114.24|0
1644341300000|2022-02-08 17:28:20|116.17|114.37|116.17|114.37|116.3|114.5|116.17|114.37|0
1644341310000|2022-02-08 17:28:30|116.3|114.5|116.17|114.37|116.3|114.5|116.04|114.24|0
1644341320000|2022-02-08 17:28:40|116.3|114.5|116.3|114.5|116.43|114.63|116.3|114.5|0
1644341330000|2022-02-08 17:28:50|116.43|114.63|116.3|114.5|116.43|114.63|116.3|114.5|0
1644341340000|2022-02-08 17:29:00|116.17|114.37|116.17|114.37|116.17|114.37|116.04|114.24|0
1644341350000|2022-02-08 17:29:10|116.3|114.5|116.69|114.89|116.69|114.89|116.17|114.37|0
1644341360000|2022-02-08 17:29:20|116.56|114.76|116.56|114.76|116.69|114.89|116.56|114.76|0
1644341370000|2022-02-08 17:29:30|116.43|114.63|116.56|114.76|116.56|114.76|116.43|114.63|0
1644341380000|2022-02-08 17:29:40|116.43|114.63|116.69|114.89|116.69|114.89|116.43|114.63|0
1644341390000|2022-02-08 17:29:50|116.56|114.76|116.56|114.76|116.69|114.89|116.56|114.76|0
1644341400000|2022-02-08 17:30:00|116.69|114.89|116.95|115.15|116.95|115.15|116.69|114.89|0
1644341410000|2022-02-08 17:30:10|117.08|115.28|117.6|115.8|117.6|115.8|117.08|115.28|0
1644341420000|2022-02-08 17:30:20|117.47|115.67|117.6|115.8|117.6|115.8|117.34|115.54|0
1644341430000|2022-02-08 17:30:30|117.47|115.67|117.6|115.8|117.6|115.8|117.47|115.67|0
1644341440000|2022-02-08 17:30:40|117.47|115.67|117.6|115.8|117.6|115.8|117.4|115.6|0
1644341450000|2022-02-08 17:30:50|117.73|115.93|117.6|115.8|117.86|116.06|117.6|115.8|0
1644341460000|2022-02-08 17:31:00|117.73|115.93|117.86|116.06|117.86|116.06|117.73|115.93|0
1644341470000|2022-02-08 17:31:10|117.99|116.19|117.99|116.19|118.12|116.32|117.86|116.06|0
1644341480000|2022-02-08 17:31:20|118.26|116.46|117.99|116.19|118.26|116.46|117.99|116.19|0
1644341490000|2022-02-08 17:31:30|118.26|116.46|118.19|116.39|118.39|116.59|118.19|116.39|0
1644341500000|2022-02-08 17:31:40|118.39|116.59|118.12|116.32|118.39|116.59|118.12|116.32|0
1644341510000|2022-02-08 17:31:50|117.86|116.06|117.86|116.06|117.99|116.19|117.86|116.06|0
1644341520000|2022-02-08 17:32:00|117.79|115.99|117.86|116.06|117.99|116.19|117.79|115.99|0
1644341530000|2022-02-08 17:32:10|118.12|116.32|118.12|116.32|118.25|116.45|118.12|116.32|0
1644341540000|2022-02-08 17:32:20|118.25|116.45|118.32|116.52|118.39|116.59|118.25|116.45|0
1644341550000|2022-02-08 17:32:30|118.39|116.59|118.65|116.85|118.65|116.85|118.39|116.59|0
1644341560000|2022-02-08 17:32:40|118.78|116.98|118.91|117.11|118.91|117.11|118.65|116.85|0
1644341570000|2022-02-08 17:32:50|119.04|117.24|119.04|117.24|119.04|117.24|119.04|117.24|0
1644341580000|2022-02-08 17:33:00|119.17|117.37|118.91|117.11|119.17|117.37|118.91|117.11|0
1644341590000|2022-02-08 17:33:10|119.04|117.24|119.17|117.37|119.17|117.37|118.91|117.11|0
1644341600000|2022-02-08 17:33:20|119.44|117.64|119.44|117.64|119.44|117.64|119.31|117.51|0
1644341610000|2022-02-08 17:33:30|119.57|117.77|119.44|117.64|119.57|117.77|119.44|117.64|0
1644341620000|2022-02-08 17:33:40|119.31|117.51|119.44|117.64|119.5|117.7|119.31|117.51|0
1644341630000|2022-02-08 17:33:50|119.37|117.57|119.31|117.51|119.37|117.57|119.31|117.51|0
1644341640000|2022-02-08 17:34:00|119.44|117.64|118.91|117.11|119.44|117.64|118.91|117.11|0
1644341650000|2022-02-08 17:34:10|118.97|117.17|119.04|117.24|119.04|117.24|118.91|117.11|0
1644341660000|2022-02-08 17:34:20|119.17|117.37|119.17|117.37|119.17|117.37|119.04|117.24|0
1644341670000|2022-02-08 17:34:30|119.3|117.5|119.3|117.5|119.3|117.5|119.17|117.37|0
1644341680000|2022-02-08 17:34:40|119.17|117.37|119.3|117.5|119.3|117.5|119.17|117.37|0
1644341690000|2022-02-08 17:34:50|119.44|117.64|119.57|117.77|119.57|117.77|119.44|117.64|0
1644341700000|2022-02-08 17:35:00|119.44|117.64|119.57|117.77|119.7|117.9|119.44|117.64|0
1644341710000|2022-02-08 17:35:10|119.7|117.9|119.83|118.03|119.83|118.03|119.7|117.9|0
1644341720000|2022-02-08 17:35:20|119.63|117.83|119.7|117.9|119.83|118.03|119.63|117.83|0
1644341730000|2022-02-08 17:35:30|119.57|117.77|119.57|117.77|119.57|117.77|119.57|117.77|0
1644341740000|2022-02-08 17:35:40|119.7|117.9|119.57|117.77|119.7|117.9|119.57|117.77|0
1644341750000|2022-02-08 17:35:50|119.44|117.64|119.44|117.64|119.44|117.64|119.44|117.64|0
1644341760000|2022-02-08 17:36:00|119.57|117.77|119.3|117.5|119.57|117.77|119.3|117.5|0
1644341770000|2022-02-08 17:36:10|119.23|117.43|119.1|117.3|119.3|117.5|119.1|117.3|0
1644341780000|2022-02-08 17:36:20|119.17|117.37|119.17|117.37|119.3|117.5|119.17|117.37|0
1644341790000|2022-02-08 17:36:30|119.04|117.24|119.17|117.37|119.17|117.37|119.04|117.24|0
1644341800000|2022-02-08 17:36:40|119.23|117.43|119.04|117.24|119.23|117.43|119.04|117.24|0
1644341810000|2022-02-08 17:36:50|119.1|117.3|119.17|117.37|119.17|117.37|119.04|117.24|0
1644341820000|2022-02-08 17:37:00|119.04|117.24|119.3|117.5|119.3|117.5|119.04|117.24|0
1644341830000|2022-02-08 17:37:10|119.17|117.37|119.57|117.77|119.57|117.77|119.17|117.37|0
1644341840000|2022-02-08 17:37:20|119.83|118.03|119.83|118.03|119.83|118.03|119.83|118.03|0
1644341850000|2022-02-08 17:37:30|119.89|118.09|119.89|118.09|119.89|118.09|119.83|118.03|0
1644341860000|2022-02-08 17:37:40|119.83|118.03|119.7|117.9|119.83|118.03|119.7|117.9|0
1644341870000|2022-02-08 17:37:50|119.83|118.03|119.83|118.03|119.83|118.03|119.83|118.03|0
1644341880000|2022-02-08 17:38:00|119.89|118.09|119.89|118.09|119.89|118.09|119.89|118.09|0
1644341890000|2022-02-08 17:38:10|119.83|118.03|120.49|118.69|120.49|118.69|119.83|118.03|0
1644341900000|2022-02-08 17:38:20|120.62|118.82|120.62|118.82|120.89|119.09|120.62|118.82|0
1644341910000|2022-02-08 17:38:30|120.49|118.69|120.62|118.82|120.76|118.96|120.49|118.69|0
1644341920000|2022-02-08 17:38:40|120.76|118.96|120.62|118.82|120.76|118.96|120.62|118.82|0
1644341930000|2022-02-08 17:38:50|120.76|118.96|120.62|118.82|120.76|118.96|120.62|118.82|0
1644341940000|2022-02-08 17:39:00|120.49|118.69|120.76|118.96|120.76|118.96|120.49|118.69|0
1644341950000|2022-02-08 17:39:10|120.62|118.82|121.02|119.22|121.02|119.22|120.62|118.82|0
1644341960000|2022-02-08 17:39:20|121.16|119.36|120.76|118.96|121.16|119.36|120.76|118.96|0
1644341970000|2022-02-08 17:39:30|120.89|119.09|120.89|119.09|121.02|119.22|120.89|119.09|0
1644341980000|2022-02-08 17:39:40|121.02|119.22|121.69|119.89|121.69|119.89|121.02|119.22|0
1644341990000|2022-02-08 17:39:50|121.56|119.76|121.29|119.49|121.56|119.76|121.29|119.49|0
1644342000000|2022-02-08 17:40:00|121.42|119.62|121.42|119.62|121.56|119.76|121.42|119.62|0
1644342010000|2022-02-08 17:40:10|121.29|119.49|121.42|119.62|121.55|119.75|121.29|119.49|0
1644342020000|2022-02-08 17:40:20|121.29|119.49|121.29|119.49|121.42|119.62|121.29|119.49|0
1644342030000|2022-02-08 17:40:30|121.42|119.62|121.55|119.75|121.55|119.75|121.29|119.49|0
1644342040000|2022-02-08 17:40:40|121.69|119.89|121.82|120.02|121.82|120.02|121.69|119.89|0
1644342050000|2022-02-08 17:40:50|121.95|120.15|121.95|120.15|121.95|120.15|121.95|120.15|0
1644342060000|2022-02-08 17:41:00|121.82|120.02|122.09|120.29|122.09|120.29|121.82|120.02|0
1644342070000|2022-02-08 17:41:10|121.95|120.15|122.22|120.42|122.36|120.56|121.95|120.15|0
1644342080000|2022-02-08 17:41:20|122.36|120.56|122.22|120.42|122.36|120.56|122.22|120.42|0
1644342090000|2022-02-08 17:41:30|122.36|120.56|122.49|120.69|122.62|120.82|122.36|120.56|0
1644342100000|2022-02-08 17:41:40|122.62|120.82|122.49|120.69|122.62|120.82|122.49|120.69|0
1644342110000|2022-02-08 17:41:50|122.36|120.56|122.36|120.56|122.49|120.69|122.36|120.56|0
1644342120000|2022-02-08 17:42:00|122.49|120.69|122.09|120.29|122.49|120.69|122.09|120.29|0
1644342130000|2022-02-08 17:42:10|121.95|120.15|121.95|120.15|121.95|120.15|121.95|120.15|0
1644342140000|2022-02-08 17:42:20|121.82|120.02|121.69|119.89|121.82|120.02|121.69|119.89|0
1644342150000|2022-02-08 17:42:30|121.88|120.08|121.82|120.02|121.95|120.15|121.82|120.02|0
1644342160000|2022-02-08 17:42:40|121.69|119.89|121.69|119.89|121.69|119.89|121.69|119.89|0
1644342170000|2022-02-08 17:42:50|121.82|120.02|121.82|120.02|121.82|120.02|121.69|119.89|0
1644342180000|2022-02-08 17:43:00|121.69|119.89|121.42|119.62|121.69|119.89|121.42|119.62|0
1644342190000|2022-02-08 17:43:10|121.55|119.75|121.55|119.75|121.55|119.75|121.55|119.75|0
1644342200000|2022-02-08 17:43:20|121.42|119.62|121.55|119.75|121.55|119.75|121.42|119.62|0
1644342210000|2022-02-08 17:43:30|121.42|119.62|121.55|119.75|121.55|119.75|121.42|119.62|0
1644342220000|2022-02-08 17:43:40|121.42|119.62|121.55|119.75|121.55|119.75|121.42|119.62|0
1644342230000|2022-02-08 17:43:50|121.68|119.88|121.68|119.88|121.68|119.88|121.55|119.75|0
1644342240000|2022-02-08 17:44:00|121.82|120.02|121.88|120.08|122.09|120.29|121.82|120.02|0
1644342250000|2022-02-08 17:44:10|121.82|120.02|121.95|120.15|121.95|120.15|121.68|119.88|0
1644342260000|2022-02-08 17:44:20|121.82|120.02|121.82|120.02|121.82|120.02|121.82|120.02|0
1644342270000|2022-02-08 17:44:30|121.68|119.88|121.61|119.81|121.68|119.88|121.55|119.75|0
1644342280000|2022-02-08 17:44:40|121.55|119.75|121.28|119.48|121.55|119.75|121.28|119.48|0
1644342300000|2022-02-08 17:45:00|121.42|119.62|121.55|119.75|121.68|119.88|121.42|119.62|0
1644342310000|2022-02-08 17:45:10|121.68|119.88|121.82|120.02|121.82|120.02|121.68|119.88|0
1644342320000|2022-02-08 17:45:20|121.48|119.68|121.55|119.75|121.55|119.75|121.48|119.68|0
1644342330000|2022-02-08 17:45:30|121.68|119.88|121.61|119.81|121.68|119.88|121.55|119.75|0
1644342340000|2022-02-08 17:45:40|121.68|119.88|121.35|119.55|121.68|119.88|121.35|119.55|0
1644342350000|2022-02-08 17:45:50|121.42|119.62|121.55|119.75|121.55|119.75|121.28|119.48|0
1644342360000|2022-02-08 17:46:00|121.68|119.88|121.68|119.88|121.82|120.02|121.68|119.88|0
1644342370000|2022-02-08 17:46:10|121.95|120.15|121.82|120.02|121.95|120.15|121.82|120.02|0
1644342380000|2022-02-08 17:46:20|121.95|120.15|121.95|120.15|121.95|120.15|121.82|120.02|0
1644342390000|2022-02-08 17:46:30|121.82|120.02|121.68|119.88|121.82|120.02|121.68|119.88|0
1644342400000|2022-02-08 17:46:40|121.61|119.81|121.55|119.75|121.61|119.81|121.55|119.75|0
1644342410000|2022-02-08 17:46:50|121.68|119.88|121.68|119.88|121.68|119.88|121.68|119.88|0
1644342420000|2022-02-08 17:47:00|121.55|119.75|121.55|119.75|121.81|120.01|121.55|119.75|0
1644342430000|2022-02-08 17:47:10|121.68|119.88|121.68|119.88|121.68|119.88|121.55|119.75|0
1644342440000|2022-02-08 17:47:20|121.55|119.75|121.48|119.68|121.55|119.75|121.48|119.68|0
1644342450000|2022-02-08 17:47:30|121.55|119.75|121.28|119.48|121.55|119.75|121.28|119.48|0
1644342460000|2022-02-08 17:47:40|121.41|119.61|121.41|119.61|121.55|119.75|121.41|119.61|0
1644342470000|2022-02-08 17:47:50|121.28|119.48|121.41|119.61|121.41|119.61|121.28|119.48|0
1644342480000|2022-02-08 17:48:00|121.28|119.48|120.75|118.95|121.41|119.61|120.75|118.95|0
1644342490000|2022-02-08 17:48:10|120.61|118.81|120.61|118.81|120.61|118.81|120.61|118.81|0
1644342500000|2022-02-08 17:48:20|120.48|118.68|120.35|118.55|120.48|118.68|120.35|118.55|0
1644342510000|2022-02-08 17:48:30|120.48|118.68|120.48|118.68|120.61|118.81|120.35|118.55|0
1644342520000|2022-02-08 17:48:40|120.35|118.55|119.95|118.15|120.48|118.68|119.95|118.15|0
1644342530000|2022-02-08 17:48:50|120.08|118.28|120.35|118.55|120.35|118.55|120.08|118.28|0
1644342540000|2022-02-08 17:49:00|120.22|118.42|120.22|118.42|120.22|118.42|120.22|118.42|0
1644342550000|2022-02-08 17:49:10|120.08|118.28|120.08|118.28|120.08|118.28|119.82|118.02|0
1644342560000|2022-02-08 17:49:20|119.95|118.15|119.82|118.02|120.08|118.28|119.82|118.02|0
1644342570000|2022-02-08 17:49:30|120.08|118.28|119.82|118.02|120.08|118.28|119.82|118.02|0
1644342580000|2022-02-08 17:49:40|119.95|118.15|120.08|118.28|120.08|118.28|119.82|118.02|0
1644342590000|2022-02-08 17:49:50|119.95|118.15|120.08|118.28|120.08|118.28|119.95|118.15|0
1644342600000|2022-02-08 17:50:00|120.21|118.41|120.08|118.28|120.21|118.41|119.95|118.15|0
1644342610000|2022-02-08 17:50:10|119.95|118.15|120.21|118.41|120.21|118.41|119.95|118.15|0
1644342620000|2022-02-08 17:50:20|120.35|118.55|120.21|118.41|120.35|118.55|120.21|118.41|0
1644342630000|2022-02-08 17:50:30|120.35|118.55|120.35|118.55|120.35|118.55|120.35|118.55|0
1644342640000|2022-02-08 17:50:40|120.21|118.41|120.21|118.41|120.21|118.41|120.21|118.41|0
1644342650000|2022-02-08 17:50:50|120.08|118.28|120.21|118.41|120.21|118.41|120.08|118.28|0
1644342660000|2022-02-08 17:51:00|120.08|118.28|120.08|118.28|120.08|118.28|120.08|118.28|0
1644342670000|2022-02-08 17:51:10|120.21|118.41|120.08|118.28|120.21|118.41|120.08|118.28|0
1644342680000|2022-02-08 17:51:20|119.95|118.15|120.08|118.28|120.08|118.28|119.95|118.15|0
1644342700000|2022-02-08 17:51:40|120.21|118.41|120.21|118.41|120.21|118.41|120.08|118.28|0
1644342710000|2022-02-08 17:51:50|120.35|118.55|120.35|118.55|120.35|118.55|120.35|118.55|0
1644342720000|2022-02-08 17:52:00|120.28|118.48|120.48|118.68|120.48|118.68|120.28|118.48|0
1644342730000|2022-02-08 17:52:10|120.61|118.81|120.61|118.81|120.61|118.81|120.61|118.81|0
1644342740000|2022-02-08 17:52:20|120.74|118.94|120.61|118.81|120.74|118.94|120.61|118.81|0
1644342750000|2022-02-08 17:52:30|120.48|118.68|120.74|118.94|120.74|118.94|120.48|118.68|0
1644342770000|2022-02-08 17:52:50|120.61|118.81|120.61|118.81|120.61|118.81|120.61|118.81|0
1644342780000|2022-02-08 17:53:00|120.48|118.68|120.61|118.81|120.61|118.81|120.48|118.68|0
1644342790000|2022-02-08 17:53:10|120.74|118.94|120.88|119.08|120.88|119.08|120.74|118.94|0
1644342800000|2022-02-08 17:53:20|120.74|118.94|120.88|119.08|120.88|119.08|120.74|118.94|0
1644342810000|2022-02-08 17:53:30|121.01|119.21|121.01|119.21|121.01|119.21|121.01|119.21|0
1644342820000|2022-02-08 17:53:40|120.87|119.07|120.87|119.07|120.87|119.07|120.87|119.07|0
1644342830000|2022-02-08 17:53:50|120.74|118.94|120.74|118.94|120.74|118.94|120.74|118.94|0
1644342840000|2022-02-08 17:54:00|120.81|119.01|120.61|118.81|120.81|119.01|120.61|118.81|0
1644342850000|2022-02-08 17:54:10|120.67|118.87|120.61|118.81|120.74|118.94|120.61|118.81|0
1644342860000|2022-02-08 17:54:20|120.48|118.68|120.34|118.54|120.48|118.68|120.34|118.54|0
1644342870000|2022-02-08 17:54:30|120.48|118.68|121.01|119.21|121.01|119.21|120.48|118.68|0
1644342880000|2022-02-08 17:54:40|120.87|119.07|120.48|118.68|120.87|119.07|120.48|118.68|0
1644342890000|2022-02-08 17:54:50|120.47|118.67|120.47|118.67|120.47|118.67|120.34|118.54|0
1644342900000|2022-02-08 17:55:00|120.54|118.74|120.08|118.28|120.54|118.74|120.08|118.28|0
1644342910000|2022-02-08 17:55:10|120.21|118.41|119.94|118.14|120.21|118.41|119.94|118.14|0
1644342920000|2022-02-08 17:55:20|120.08|118.28|120.08|118.28|120.08|118.28|120.08|118.28|0
1644342930000|2022-02-08 17:55:30|119.94|118.14|120.21|118.41|120.21|118.41|119.94|118.14|0
1644342940000|2022-02-08 17:55:40|120.08|118.28|120.34|118.54|120.34|118.54|120.08|118.28|0
1644342950000|2022-02-08 17:55:50|120.21|118.41|120.21|118.41|120.34|118.54|120.21|118.41|0
1644342960000|2022-02-08 17:56:00|120.08|118.28|120.21|118.41|120.21|118.41|120.08|118.28|0
1644342970000|2022-02-08 17:56:10|120.34|118.54|120.08|118.28|120.34|118.54|120.08|118.28|0
1644342980000|2022-02-08 17:56:20|119.94|118.14|120.08|118.28|120.08|118.28|119.94|118.14|0
1644342990000|2022-02-08 17:56:30|120.21|118.41|120.08|118.28|120.21|118.41|120.08|118.28|0
1644343000000|2022-02-08 17:56:40|120.21|118.41|120.08|118.28|120.21|118.41|120.08|118.28|0
1644343010000|2022-02-08 17:56:50|120.21|118.41|120.21|118.41|120.21|118.41|120.21|118.41|0
1644343020000|2022-02-08 17:57:00|120.34|118.54|120.34|118.54|120.34|118.54|120.34|118.54|0
1644343030000|2022-02-08 17:57:10|120.21|118.41|120.34|118.54|120.34|118.54|120.14|118.34|0
1644343040000|2022-02-08 17:57:20|120.21|118.41|120.01|118.21|120.21|118.41|119.94|118.14|0
1644343050000|2022-02-08 17:57:30|120.07|118.27|119.81|118.01|120.07|118.27|119.81|118.01|0
1644343060000|2022-02-08 17:57:40|119.68|117.88|119.68|117.88|119.68|117.88|119.68|117.88|0
1644343070000|2022-02-08 17:57:50|119.54|117.74|119.54|117.74|119.54|117.74|119.54|117.74|0
1644343080000|2022-02-08 17:58:00|119.68|117.88|119.68|117.88|119.68|117.88|119.54|117.74|0
1644343090000|2022-02-08 17:58:10|119.81|118.01|119.81|118.01|119.81|118.01|119.68|117.88|0
1644343100000|2022-02-08 17:58:20|119.94|118.14|119.94|118.14|119.94|118.14|119.94|118.14|0
1644343110000|2022-02-08 17:58:30|119.81|118.01|119.41|117.61|119.81|118.01|119.41|117.61|0
1644343120000|2022-02-08 17:58:40|119.54|117.74|119.41|117.61|119.54|117.74|119.41|117.61|0
1644343140000|2022-02-08 17:59:00|119.28|117.48|118.75|116.95|119.28|117.48|118.75|116.95|0
1644343150000|2022-02-08 17:59:10|118.88|117.08|118.88|117.08|119.02|117.22|118.88|117.08|0
1644343160000|2022-02-08 17:59:20|119.15|117.35|119.28|117.48|119.28|117.48|119.15|117.35|0
1644343170000|2022-02-08 17:59:30|119.15|117.35|119.15|117.35|119.15|117.35|119.15|117.35|0
1644343180000|2022-02-08 17:59:40|119.02|117.22|119.15|117.35|119.15|117.35|119.01|117.21|0
1644343200000|2022-02-08 18:00:00|119.08|117.28|119.01|117.21|119.08|117.28|119.01|117.21|0
1644343210000|2022-02-08 18:00:10|118.88|117.08|119.28|117.48|119.28|117.48|118.88|117.08|0
1644343220000|2022-02-08 18:00:20|119.15|117.35|119.15|117.35|119.28|117.48|119.15|117.35|0
1644343230000|2022-02-08 18:00:30|119.01|117.21|119.08|117.28|119.15|117.35|118.88|117.08|0
1644343240000|2022-02-08 18:00:40|119.15|117.35|118.88|117.08|119.15|117.35|118.88|117.08|0
1644343250000|2022-02-08 18:00:50|119.28|117.48|119.15|117.35|119.28|117.48|119.15|117.35|0
1644343260000|2022-02-08 18:01:00|119.01|117.21|118.88|117.08|119.01|117.21|118.88|117.08|0
1644343270000|2022-02-08 18:01:10|118.75|116.95|118.36|116.56|118.75|116.95|118.36|116.56|0
1644343280000|2022-02-08 18:01:20|118.22|116.42|118.02|116.22|118.22|116.42|117.96|116.16|0
1644343290000|2022-02-08 18:01:30|118.09|116.29|118.22|116.42|118.36|116.56|118.09|116.29|0
1644343300000|2022-02-08 18:01:40|118.36|116.56|118.62|116.82|118.62|116.82|118.36|116.56|0
1644343310000|2022-02-08 18:01:50|118.49|116.69|118.35|116.55|118.49|116.69|118.35|116.55|0
1644343320000|2022-02-08 18:02:00|118.55|116.75|118.62|116.82|118.62|116.82|118.49|116.69|0
1644343330000|2022-02-08 18:02:10|118.75|116.95|119.14|117.34|119.14|117.34|118.75|116.95|0
1644343340000|2022-02-08 18:02:20|119.01|117.21|119.01|117.21|119.14|117.34|119.01|117.21|0
1644343350000|2022-02-08 18:02:30|118.88|117.08|119.01|117.21|119.01|117.21|118.88|117.08|0
1644343360000|2022-02-08 18:02:40|119.14|117.34|119.28|117.48|119.28|117.48|119.14|117.34|0
1644343370000|2022-02-08 18:02:50|119.14|117.34|119.28|117.48|119.28|117.48|119.14|117.34|0
1644343380000|2022-02-08 18:03:00|119.14|117.34|119.14|117.34|119.28|117.48|119.01|117.21|0
1644343390000|2022-02-08 18:03:10|119.28|117.48|119.28|117.48|119.28|117.48|119.28|117.48|0
1644343400000|2022-02-08 18:03:20|119.27|117.47|119.01|117.21|119.27|117.47|118.88|117.08|0
1644343410000|2022-02-08 18:03:30|118.88|117.08|118.75|116.95|119.01|117.21|118.75|116.95|0
1644343420000|2022-02-08 18:03:40|118.48|116.68|118.62|116.82|118.62|116.82|118.48|116.68|0
1644343430000|2022-02-08 18:03:50|118.75|116.95|118.88|117.08|119.01|117.21|118.75|116.95|0
1644343440000|2022-02-08 18:04:00|119.01|117.21|119.01|117.21|119.01|117.21|119.01|117.21|0
1644343450000|2022-02-08 18:04:10|118.88|117.08|119.01|117.21|119.01|117.21|118.88|117.08|0
1644343460000|2022-02-08 18:04:20|118.88|117.08|118.62|116.82|118.88|117.08|118.62|116.82|0
1644343470000|2022-02-08 18:04:30|118.48|116.68|118.48|116.68|118.48|116.68|118.35|116.55|0
1644343480000|2022-02-08 18:04:40|118.35|116.55|118.48|116.68|118.48|116.68|118.35|116.55|0
1644343490000|2022-02-08 18:04:50|118.61|116.81|118.75|116.95|118.75|116.95|118.61|116.81|0
1644343500000|2022-02-08 18:05:00|118.88|117.08|118.75|116.95|118.88|117.08|118.75|116.95|0
1644343510000|2022-02-08 18:05:10|118.88|117.08|118.88|117.08|118.88|117.08|118.75|116.95|0
1644343520000|2022-02-08 18:05:20|119.01|117.21|119.01|117.21|119.01|117.21|119.01|117.21|0
1644343530000|2022-02-08 18:05:30|118.88|117.08|118.88|117.08|119.01|117.21|118.88|117.08|0
1644343550000|2022-02-08 18:05:50|118.75|116.95|118.68|116.88|118.75|116.95|118.68|116.88|0
1644343560000|2022-02-08 18:06:00|118.75|116.95|118.48|116.68|118.75|116.95|118.48|116.68|0
1644343570000|2022-02-08 18:06:10|118.35|116.55|118.09|116.29|118.35|116.55|118.09|116.29|0
1644343580000|2022-02-08 18:06:20|117.96|116.16|118.22|116.42|118.22|116.42|117.96|116.16|0
1644343600000|2022-02-08 18:06:40|118.35|116.55|118.88|117.08|118.88|117.08|118.35|116.55|0
1644343610000|2022-02-08 18:06:50|119.14|117.34|119.14|117.34|119.4|117.6|119.01|117.21|0
1644343620000|2022-02-08 18:07:00|119.01|117.21|118.61|116.81|119.01|117.21|118.61|116.81|0
1644343630000|2022-02-08 18:07:10|118.68|116.88|118.68|116.88|118.68|116.88|118.68|116.88|0
1644343640000|2022-02-08 18:07:20|118.35|116.55|118.09|116.29|118.41|116.61|118.09|116.29|0
1644343650000|2022-02-08 18:07:30|117.96|116.16|118.09|116.29|118.09|116.29|117.96|116.16|0
1644343660000|2022-02-08 18:07:40|117.82|116.02|117.96|116.16|117.96|116.16|117.82|116.02|0
1644343670000|2022-02-08 18:07:50|117.82|116.02|117.56|115.76|117.96|116.16|117.56|115.76|0
1644343680000|2022-02-08 18:08:00|117.69|115.89|118.09|116.29|118.09|116.29|117.69|115.89|0
1644343690000|2022-02-08 18:08:10|118.15|116.35|118.35|116.55|118.35|116.55|118.15|116.35|0
1644343700000|2022-02-08 18:08:20|118.48|116.68|118.61|116.81|118.61|116.81|118.35|116.55|0
1644343710000|2022-02-08 18:08:30|118.48|116.68|118.35|116.55|118.48|116.68|118.35|116.55|0
1644343720000|2022-02-08 18:08:40|118.22|116.42|118.22|116.42|118.22|116.42|118.22|116.42|0
1644343730000|2022-02-08 18:08:50|118.35|116.55|118.22|116.42|118.35|116.55|118.09|116.29|0
1644343740000|2022-02-08 18:09:00|117.95|116.15|117.95|116.15|117.95|116.15|117.95|116.15|0
1644343750000|2022-02-08 18:09:10|117.56|115.76|117.56|115.76|117.69|115.89|117.56|115.76|0
1644343760000|2022-02-08 18:09:20|117.69|115.89|117.82|116.02|117.82|116.02|117.69|115.89|0
1644343770000|2022-02-08 18:09:30|117.95|116.15|117.82|116.02|117.95|116.15|117.82|116.02|0
1644343780000|2022-02-08 18:09:40|117.75|115.95|117.95|116.15|118.08|116.28|117.75|115.95|0
1644343790000|2022-02-08 18:09:50|118.08|116.28|117.95|116.15|118.08|116.28|117.95|116.15|0
1644343800000|2022-02-08 18:10:00|118.08|116.28|117.56|115.76|118.08|116.28|117.56|115.76|0
1644343810000|2022-02-08 18:10:10|117.69|115.89|117.43|115.63|117.69|115.89|117.43|115.63|0
1644343820000|2022-02-08 18:10:20|117.17|115.37|117.04|115.24|117.17|115.37|117.04|115.24|0
1644343830000|2022-02-08 18:10:30|117.17|115.37|117.3|115.5|117.3|115.5|117.04|115.24|0
1644343840000|2022-02-08 18:10:40|117.43|115.63|117.69|115.89|117.82|116.02|117.3|115.5|0
1644343850000|2022-02-08 18:10:50|117.62|115.82|117.69|115.89|117.69|115.89|117.62|115.82|0
1644343860000|2022-02-08 18:11:00|117.82|116.02|117.95|116.15|117.95|116.15|117.82|116.02|0
1644343870000|2022-02-08 18:11:10|118.08|116.28|118.21|116.41|118.21|116.41|118.08|116.28|0
1644343880000|2022-02-08 18:11:20|118.35|116.55|118.48|116.68|118.48|116.68|118.35|116.55|0
1644343890000|2022-02-08 18:11:30|118.34|116.54|118.74|116.94|118.74|116.94|118.34|116.54|0
1644343900000|2022-02-08 18:11:40|118.87|117.07|118.74|116.94|118.87|117.07|118.74|116.94|0
1644343910000|2022-02-08 18:11:50|119|117.2|118.61|116.81|119|117.2|118.61|116.81|0
1644343920000|2022-02-08 18:12:00|118.74|116.94|118.93|117.13|118.93|117.13|118.74|116.94|0
1644343930000|2022-02-08 18:12:10|119|117.2|118.87|117.07|119|117.2|118.87|117.07|0
1644343940000|2022-02-08 18:12:20|119|117.2|119|117.2|119.13|117.33|119|117.2|0
1644343950000|2022-02-08 18:12:30|118.87|117.07|119|117.2|119|117.2|118.87|117.07|0
1644343960000|2022-02-08 18:12:40|119.06|117.26|119|117.2|119.06|117.26|119|117.2|0
1644343970000|2022-02-08 18:12:50|118.87|117.07|118.93|117.13|119|117.2|118.87|117.07|0
1644343980000|2022-02-08 18:13:00|118.87|117.07|118.74|116.94|118.87|117.07|118.74|116.94|0
1644343990000|2022-02-08 18:13:10|118.87|117.07|118.67|116.87|118.87|117.07|118.67|116.87|0
1644344000000|2022-02-08 18:13:20|118.61|116.81|118.87|117.07|118.87|117.07|118.61|116.81|0
1644344010000|2022-02-08 18:13:30|118.93|117.13|119|117.2|119|117.2|118.87|117.07|0
1644344020000|2022-02-08 18:13:40|119.13|117.33|119.13|117.33|119.13|117.33|119|117.2|0
1644344030000|2022-02-08 18:13:50|119.26|117.46|119.26|117.46|119.26|117.46|119.13|117.33|0
1644344040000|2022-02-08 18:14:00|119.13|117.33|119|117.2|119.13|117.33|119|117.2|0
1644344050000|2022-02-08 18:14:10|119.13|117.33|119.13|117.33|119.13|117.33|119.13|117.33|0
1644344060000|2022-02-08 18:14:20|119.26|117.46|119|117.2|119.26|117.46|118.87|117.07|0
1644344070000|2022-02-08 18:14:30|118.87|117.07|119|117.2|119|117.2|118.87|117.07|0
1644344080000|2022-02-08 18:14:40|118.87|117.07|119|117.2|119|117.2|118.87|117.07|0
1644344090000|2022-02-08 18:14:50|119.13|117.33|119.19|117.39|119.19|117.39|119.13|117.33|0
1644344100000|2022-02-08 18:15:00|119|117.2|118.74|116.94|119|117.2|118.74|116.94|0
1644344110000|2022-02-08 18:15:10|118.87|117.07|118.74|116.94|118.87|117.07|118.74|116.94|0
1644344120000|2022-02-08 18:15:20|118.87|117.07|118.6|116.8|118.87|117.07|118.6|116.8|0
1644344130000|2022-02-08 18:15:30|118.74|116.94|118.08|116.28|118.74|116.94|118.08|116.28|0
1644344140000|2022-02-08 18:15:40|118.21|116.41|118.08|116.28|118.21|116.41|118.08|116.28|0
1644344150000|2022-02-08 18:15:50|118.21|116.41|117.88|116.08|118.21|116.41|117.82|116.02|0
1644344160000|2022-02-08 18:16:00|117.95|116.15|117.68|115.88|117.95|116.15|117.68|115.88|0
1644344170000|2022-02-08 18:16:10|117.55|115.75|117.42|115.62|117.68|115.88|117.42|115.62|0
1644344180000|2022-02-08 18:16:20|117.55|115.75|117.16|115.36|117.55|115.75|116.9|115.1|0
1644344190000|2022-02-08 18:16:30|117.29|115.49|117.03|115.23|117.29|115.49|117.03|115.23|0
1644344200000|2022-02-08 18:16:40|116.9|115.1|116.51|114.71|116.9|115.1|116.51|114.71|0
1644344210000|2022-02-08 18:16:50|116.38|114.58|115.6|113.8|116.38|114.58|115.6|113.8|0
1644344220000|2022-02-08 18:17:00|115.47|113.67|115.47|113.67|115.73|113.93|115.47|113.67|0
1644344230000|2022-02-08 18:17:10|115.21|113.41|115.21|113.41|115.21|113.41|115.08|113.28|0
1644344240000|2022-02-08 18:17:20|115.08|113.28|115.6|113.8|115.6|113.8|115.08|113.28|0
1644344250000|2022-02-08 18:17:30|115.47|113.67|115.4|113.6|115.47|113.67|115.4|113.6|0
1644344260000|2022-02-08 18:17:40|115.47|113.67|115.6|113.8|115.6|113.8|115.47|113.67|0
1644344270000|2022-02-08 18:17:50|115.73|113.93|115.86|114.06|115.86|114.06|115.73|113.93|0
1644344280000|2022-02-08 18:18:00|115.99|114.19|116.38|114.58|116.38|114.58|115.99|114.19|0
1644344290000|2022-02-08 18:18:10|116.77|114.97|116.9|115.1|116.9|115.1|116.7|114.9|0
1644344300000|2022-02-08 18:18:20|117.03|115.23|116.9|115.1|117.03|115.23|116.9|115.1|0
1644344310000|2022-02-08 18:18:30|117.29|115.49|117.29|115.49|117.42|115.62|117.16|115.36|0
1644344320000|2022-02-08 18:18:40|117.35|115.55|117.55|115.75|117.55|115.75|117.29|115.49|0
1644344330000|2022-02-08 18:18:50|117.42|115.62|117.55|115.75|117.55|115.75|117.29|115.49|0
1644344340000|2022-02-08 18:19:00|117.68|115.88|117.61|115.81|117.68|115.88|117.61|115.81|0
1644344350000|2022-02-08 18:19:10|117.81|116.01|117.55|115.75|117.81|116.01|117.55|115.75|0
1644344360000|2022-02-08 18:19:20|117.68|115.88|117.55|115.75|117.68|115.88|117.55|115.75|0
1644344370000|2022-02-08 18:19:30|117.42|115.62|117.16|115.36|117.42|115.62|117.16|115.36|0
1644344380000|2022-02-08 18:19:40|117.03|115.23|117.03|115.23|117.03|115.23|116.9|115.1|0
1644344390000|2022-02-08 18:19:50|116.9|115.1|116.77|114.97|116.9|115.1|116.77|114.97|0
1644344400000|2022-02-08 18:20:00|116.9|115.1|116.38|114.58|116.9|115.1|116.38|114.58|0
1644344410000|2022-02-08 18:20:10|116.25|114.45|116.38|114.58|116.38|114.58|116.25|114.45|0
1644344420000|2022-02-08 18:20:20|116.25|114.45|116.25|114.45|116.25|114.45|116.25|114.45|0
1644344430000|2022-02-08 18:20:30|116.51|114.71|116.12|114.32|116.51|114.71|116.12|114.32|0
1644344440000|2022-02-08 18:20:40|116.25|114.45|115.99|114.19|116.25|114.45|115.99|114.19|0
1644344450000|2022-02-08 18:20:50|116.25|114.45|116.5|114.7|116.5|114.7|116.18|114.38|0
1644344460000|2022-02-08 18:21:00|116.64|114.84|116.9|115.1|116.96|115.16|116.64|114.84|0
1644344470000|2022-02-08 18:21:10|116.96|115.16|117.16|115.36|117.16|115.36|116.9|115.1|0
1644344480000|2022-02-08 18:21:20|116.9|115.1|116.9|115.1|116.9|115.1|116.76|114.96|0
1644344490000|2022-02-08 18:21:30|117.03|115.23|117.16|115.36|117.16|115.36|117.03|115.23|0
1644344500000|2022-02-08 18:21:40|117.29|115.49|117.16|115.36|117.29|115.49|117.16|115.36|0
1644344510000|2022-02-08 18:21:50|117.03|115.23|117.16|115.36|117.16|115.36|117.03|115.23|0
1644344520000|2022-02-08 18:22:00|117.03|115.23|117.16|115.36|117.16|115.36|117.02|115.22|0
1644344530000|2022-02-08 18:22:10|117.42|115.62|117.16|115.36|117.42|115.62|117.16|115.36|0
1644344540000|2022-02-08 18:22:20|117.02|115.22|117.16|115.36|117.16|115.36|117.02|115.22|0
1644344550000|2022-02-08 18:22:30|117.15|115.35|117.02|115.22|117.15|115.35|117.02|115.22|0
1644344560000|2022-02-08 18:22:40|116.76|114.96|116.63|114.83|116.76|114.96|116.63|114.83|0
1644344570000|2022-02-08 18:22:50|116.76|114.96|117.02|115.22|117.02|115.22|116.76|114.96|0
1644344580000|2022-02-08 18:23:00|116.96|115.16|116.76|114.96|116.96|115.16|116.76|114.96|0
1644344590000|2022-02-08 18:23:10|116.63|114.83|116.5|114.7|116.63|114.83|116.5|114.7|0
1644344600000|2022-02-08 18:23:20|116.37|114.57|116.5|114.7|116.5|114.7|116.24|114.44|0
1644344610000|2022-02-08 18:23:30|116.37|114.57|115.98|114.18|116.37|114.57|115.85|114.05|0
1644344620000|2022-02-08 18:23:40|115.91|114.11|115.98|114.18|116.11|114.31|115.85|114.05|0
1644344630000|2022-02-08 18:23:50|116.04|114.24|116.11|114.31|116.24|114.44|115.98|114.18|0
1644344640000|2022-02-08 18:24:00|115.98|114.18|115.98|114.18|116.11|114.31|115.98|114.18|0
1644344650000|2022-02-08 18:24:10|116.11|114.31|115.85|114.05|116.11|114.31|115.85|114.05|0
1644344660000|2022-02-08 18:24:20|115.91|114.11|115.98|114.18|115.98|114.18|115.85|114.05|0
1644344670000|2022-02-08 18:24:30|115.85|114.05|115.85|114.05|115.85|114.05|115.72|113.92|0
1644344680000|2022-02-08 18:24:40|115.98|114.18|115.98|114.18|115.98|114.18|115.85|114.05|0
1644344690000|2022-02-08 18:24:50|115.85|114.05|115.85|114.05|115.85|114.05|115.85|114.05|0
1644344700000|2022-02-08 18:25:00|115.59|113.79|115.33|113.53|115.59|113.79|115.33|113.53|0
1644344710000|2022-02-08 18:25:10|115.07|113.27|115.85|114.05|115.85|114.05|115.07|113.27|0
1644344720000|2022-02-08 18:25:20|115.72|113.92|115.72|113.92|115.72|113.92|115.72|113.92|0
1644344730000|2022-02-08 18:25:30|115.65|113.85|115.59|113.79|115.65|113.85|115.59|113.79|0
1644344740000|2022-02-08 18:25:40|115.72|113.92|115.72|113.92|115.72|113.92|115.65|113.85|0
1644344750000|2022-02-08 18:25:50|115.59|113.79|115.46|113.66|115.59|113.79|115.33|113.53|0
1644344760000|2022-02-08 18:26:00|115.2|113.4|114.94|113.14|115.2|113.4|114.94|113.14|0
1644344770000|2022-02-08 18:26:10|114.69|112.89|114.43|112.63|114.69|112.89|114.17|112.37|0
1644344780000|2022-02-08 18:26:20|114.56|112.76|114.94|113.14|114.94|113.14|114.56|112.76|0
1644344790000|2022-02-08 18:26:30|114.69|112.89|114.82|113.02|114.82|113.02|114.69|112.89|0
1644344800000|2022-02-08 18:26:40|114.81|113.01|114.81|113.01|114.81|113.01|114.69|112.89|0
1644344810000|2022-02-08 18:26:50|114.56|112.76|114.56|112.76|114.69|112.89|114.56|112.76|0
1644344820000|2022-02-08 18:27:00|114.69|112.89|115.2|113.4|115.2|113.4|114.69|112.89|0
1644344830000|2022-02-08 18:27:10|114.81|113.01|114.94|113.14|115.01|113.21|114.81|113.01|0
1644344840000|2022-02-08 18:27:20|114.81|113.01|114.69|112.89|114.81|113.01|114.56|112.76|0
1644344850000|2022-02-08 18:27:30|114.56|112.76|114.69|112.89|114.69|112.89|114.56|112.76|0
1644344860000|2022-02-08 18:27:40|114.56|112.76|114.81|113.01|114.81|113.01|114.56|112.76|0
1644344870000|2022-02-08 18:27:50|114.94|113.14|115.07|113.27|115.2|113.4|114.94|113.14|0
1644344880000|2022-02-08 18:28:00|115.2|113.4|115.2|113.4|115.2|113.4|115.07|113.27|0
1644344890000|2022-02-08 18:28:10|115.59|113.79|115.2|113.4|115.59|113.79|115.2|113.4|0
1644344900000|2022-02-08 18:28:20|115.33|113.53|115.59|113.79|115.59|113.79|115.33|113.53|0
1644344910000|2022-02-08 18:28:30|115.46|113.66|115.2|113.4|115.46|113.66|115.2|113.4|0
1644344920000|2022-02-08 18:28:40|115.33|113.53|115.46|113.66|115.46|113.66|115.33|113.53|0
1644344930000|2022-02-08 18:28:50|115.59|113.79|115.72|113.92|115.72|113.92|115.59|113.79|0
1644344940000|2022-02-08 18:29:00|115.59|113.79|115.85|114.05|115.85|114.05|115.46|113.66|0
1644344950000|2022-02-08 18:29:10|115.72|113.92|115.33|113.53|115.72|113.92|115.33|113.53|0
1644344960000|2022-02-08 18:29:20|115.46|113.66|115.46|113.66|115.46|113.66|115.46|113.66|0
1644344970000|2022-02-08 18:29:30|115.59|113.79|115.59|113.79|115.72|113.92|115.59|113.79|0
1644344980000|2022-02-08 18:29:40|115.33|113.53|115.46|113.66|115.46|113.66|115.07|113.27|0
1644344990000|2022-02-08 18:29:50|115.33|113.53|115.2|113.4|115.33|113.53|115.2|113.4|0
1644345000000|2022-02-08 18:30:00|115.46|113.66|115.33|113.53|115.46|113.66|115.33|113.53|0
1644345010000|2022-02-08 18:30:10|115.2|113.4|115.33|113.53|115.33|113.53|115.13|113.33|0
1644345020000|2022-02-08 18:30:20|115.72|113.92|115.85|114.05|115.85|114.05|115.72|113.92|0
1644345030000|2022-02-08 18:30:30|115.98|114.18|116.36|114.56|116.36|114.56|115.98|114.18|0
1644345040000|2022-02-08 18:30:40|116.3|114.5|116.1|114.3|116.36|114.56|116.1|114.3|0
1644345050000|2022-02-08 18:30:50|115.91|114.11|116.17|114.37|116.23|114.43|115.91|114.11|0
1644345060000|2022-02-08 18:31:00|116.1|114.3|116.23|114.43|116.23|114.43|116.1|114.3|0
1644345070000|2022-02-08 18:31:10|116.36|114.56|116.49|114.69|116.49|114.69|116.36|114.56|0
1644345080000|2022-02-08 18:31:20|116.62|114.82|116.62|114.82|116.62|114.82|116.62|114.82|0
1644345090000|2022-02-08 18:31:30|116.49|114.69|116.88|115.08|117.02|115.22|116.49|114.69|0
1644345100000|2022-02-08 18:31:40|117.02|115.22|117.15|115.35|117.15|115.35|117.01|115.21|0
1644345110000|2022-02-08 18:31:50|117.01|115.21|116.88|115.08|117.01|115.21|116.88|115.08|0
1644345120000|2022-02-08 18:32:00|117.01|115.21|117.15|115.35|117.15|115.35|117.01|115.21|0
1644345130000|2022-02-08 18:32:10|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|0
1644345140000|2022-02-08 18:32:20|117.28|115.48|117.14|115.34|117.28|115.48|117.01|115.21|0
1644345150000|2022-02-08 18:32:30|117.28|115.48|117.34|115.54|117.34|115.54|117.28|115.48|0
1644345160000|2022-02-08 18:32:40|117.28|115.48|117.27|115.47|117.41|115.61|117.27|115.47|0
1644345170000|2022-02-08 18:32:50|117.41|115.61|117.41|115.61|117.41|115.61|117.41|115.61|0
1644345180000|2022-02-08 18:33:00|117.54|115.74|117.14|115.34|117.54|115.74|117.14|115.34|0
1644345190000|2022-02-08 18:33:10|117.01|115.21|117.27|115.47|117.27|115.47|117.01|115.21|0
1644345200000|2022-02-08 18:33:20|117.14|115.34|116.88|115.08|117.27|115.47|116.88|115.08|0
1644345210000|2022-02-08 18:33:30|116.75|114.95|116.88|115.08|116.88|115.08|116.75|114.95|0
1644345220000|2022-02-08 18:33:40|117.01|115.21|117.27|115.47|117.27|115.47|117.01|115.21|0
1644345230000|2022-02-08 18:33:50|117.14|115.34|117.14|115.34|117.14|115.34|117.14|115.34|0
1644345240000|2022-02-08 18:34:00|117.01|115.21|117.08|115.28|117.08|115.28|117.01|115.21|0
1644345250000|2022-02-08 18:34:10|117.01|115.21|117.01|115.21|117.01|115.21|116.88|115.08|0
1644345260000|2022-02-08 18:34:20|116.88|115.08|116.88|115.08|116.88|115.08|116.88|115.08|0
1644345270000|2022-02-08 18:34:30|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|0
1644345280000|2022-02-08 18:34:40|116.88|115.08|116.94|115.14|117.01|115.21|116.88|115.08|0
1644345290000|2022-02-08 18:34:50|117.01|115.21|117.2|115.4|117.27|115.47|117.01|115.21|0
1644345300000|2022-02-08 18:35:00|117.27|115.47|117.66|115.86|118.06|116.26|117.27|115.47|0
1644345310000|2022-02-08 18:35:10|117.8|116|117.8|116|117.93|116.13|117.8|116|0
1644345320000|2022-02-08 18:35:20|118.06|116.26|118.06|116.26|118.19|116.39|118.06|116.26|0
1644345330000|2022-02-08 18:35:30|118.19|116.39|118.32|116.52|118.32|116.52|118.19|116.39|0
1644345340000|2022-02-08 18:35:40|118.25|116.45|118.19|116.39|118.32|116.52|118.19|116.39|0
1644345350000|2022-02-08 18:35:50|118.06|116.26|118.06|116.26|118.06|116.26|117.93|116.13|0
1644345360000|2022-02-08 18:36:00|118.19|116.39|118.45|116.65|118.45|116.65|118.19|116.39|0
1644345370000|2022-02-08 18:36:10|118.32|116.52|118.06|116.26|118.32|116.52|118.06|116.26|0
1644345380000|2022-02-08 18:36:20|118.12|116.32|118.45|116.65|118.45|116.65|118.12|116.32|0
1644345390000|2022-02-08 18:36:30|118.58|116.78|118.58|116.78|118.71|116.91|118.45|116.65|0
1644345400000|2022-02-08 18:36:40|118.71|116.91|118.58|116.78|118.71|116.91|118.58|116.78|0
1644345410000|2022-02-08 18:36:50|118.19|116.39|118.25|116.45|118.32|116.52|118.19|116.39|0
1644345420000|2022-02-08 18:37:00|118.19|116.39|118.12|116.32|118.19|116.39|118.12|116.32|0
1644345430000|2022-02-08 18:37:10|117.92|116.12|118.19|116.39|118.19|116.39|117.92|116.12|0
1644345440000|2022-02-08 18:37:20|117.92|116.12|117.79|115.99|117.92|116.12|117.27|115.47|0
1644345450000|2022-02-08 18:37:30|117.66|115.86|117.66|115.86|117.66|115.86|117.53|115.73|0
1644345460000|2022-02-08 18:37:40|117.4|115.6|117.14|115.34|117.4|115.6|117.14|115.34|0
1644345470000|2022-02-08 18:37:50|117.4|115.6|117.4|115.6|117.4|115.6|117.27|115.47|0
1644345480000|2022-02-08 18:38:00|117.27|115.47|117.01|115.21|117.27|115.47|117.01|115.21|0
1644345490000|2022-02-08 18:38:10|116.88|115.08|116.36|114.56|116.88|115.08|116.36|114.56|0
1644345500000|2022-02-08 18:38:20|116.1|114.3|116.29|114.49|116.36|114.56|116.1|114.3|0
1644345510000|2022-02-08 18:38:30|116.36|114.56|116.49|114.69|116.88|115.08|116.36|114.56|0
1644345520000|2022-02-08 18:38:40|116.23|114.43|116.36|114.56|116.49|114.69|116.23|114.43|0
1644345530000|2022-02-08 18:38:50|116.23|114.43|116.49|114.69|116.49|114.69|116.23|114.43|0
1644345540000|2022-02-08 18:39:00|116.36|114.56|116.49|114.69|116.49|114.69|116.36|114.56|0
1644345550000|2022-02-08 18:39:10|116.36|114.56|116.36|114.56|116.49|114.69|116.23|114.43|0
1644345560000|2022-02-08 18:39:20|116.23|114.43|116.36|114.56|116.36|114.56|116.23|114.43|0
1644345570000|2022-02-08 18:39:30|116.23|114.43|115.97|114.17|116.23|114.43|115.97|114.17|0
1644345580000|2022-02-08 18:39:40|115.71|113.91|115.45|113.65|115.71|113.91|115.45|113.65|0
1644345590000|2022-02-08 18:39:50|115.58|113.78|116.1|114.3|116.1|114.3|115.58|113.78|0
1644345600000|2022-02-08 18:40:00|115.97|114.17|116.29|114.49|116.29|114.49|115.97|114.17|0
1644345610000|2022-02-08 18:40:10|116.36|114.56|116.35|114.55|116.49|114.69|116.23|114.43|0
1644345620000|2022-02-08 18:40:20|116.22|114.42|116.09|114.29|116.22|114.42|115.97|114.17|0
1644345630000|2022-02-08 18:40:30|116.22|114.42|116.35|114.55|116.35|114.55|116.22|114.42|0
1644345640000|2022-02-08 18:40:40|116.22|114.42|116.35|114.55|116.35|114.55|116.22|114.42|0
1644345650000|2022-02-08 18:40:50|116.22|114.42|116.22|114.42|116.22|114.42|116.22|114.42|0
1644345660000|2022-02-08 18:41:00|116.35|114.55|116.22|114.42|116.35|114.55|116.22|114.42|0
1644345670000|2022-02-08 18:41:10|116.35|114.55|116.22|114.42|116.61|114.81|116.22|114.42|0
1644345680000|2022-02-08 18:41:20|115.45|113.65|115.58|113.78|115.58|113.78|115.32|113.52|0
1644345690000|2022-02-08 18:41:30|115.32|113.52|115.38|113.58|115.38|113.58|115.19|113.39|0
1644345700000|2022-02-08 18:41:40|115.32|113.52|115.06|113.26|115.32|113.52|115.06|113.26|0
1644345710000|2022-02-08 18:41:50|114.93|113.13|115.06|113.26|115.19|113.39|114.93|113.13|0
1644345720000|2022-02-08 18:42:00|115.19|113.39|115.7|113.9|115.7|113.9|115.19|113.39|0
1644345730000|2022-02-08 18:42:10|115.57|113.77|115.83|114.03|115.9|114.1|115.57|113.77|0
1644345740000|2022-02-08 18:42:20|115.96|114.16|115.96|114.16|115.96|114.16|115.83|114.03|0
1644345750000|2022-02-08 18:42:30|115.9|114.1|115.77|113.97|115.9|114.1|115.77|113.97|0
1644345760000|2022-02-08 18:42:40|115.57|113.77|115.57|113.77|115.7|113.9|115.57|113.77|0
1644345770000|2022-02-08 18:42:50|115.7|113.9|115.7|113.9|115.7|113.9|115.7|113.9|0
1644345780000|2022-02-08 18:43:00|115.83|114.03|115.83|114.03|115.96|114.16|115.83|114.03|0
1644345790000|2022-02-08 18:43:10|115.57|113.77|114.93|113.13|115.57|113.77|114.86|113.06|0
1644345800000|2022-02-08 18:43:20|115.06|113.26|114.8|113|115.06|113.26|114.8|113|0
1644345810000|2022-02-08 18:43:30|114.93|113.13|114.99|113.19|114.99|113.19|114.93|113.13|0
1644345820000|2022-02-08 18:43:40|114.93|113.13|114.8|113|114.93|113.13|114.67|112.87|0
1644345830000|2022-02-08 18:43:50|114.93|113.13|114.86|113.06|115.06|113.26|114.86|113.06|0
1644345840000|2022-02-08 18:44:00|115.06|113.26|115.06|113.26|115.06|113.26|114.93|113.13|0
1644345850000|2022-02-08 18:44:10|115.18|113.38|115.18|113.38|115.18|113.38|115.05|113.25|0
1644345860000|2022-02-08 18:44:20|114.93|113.13|114.86|113.06|115.05|113.25|114.86|113.06|0
1644345870000|2022-02-08 18:44:30|114.67|112.87|115.05|113.25|115.05|113.25|114.67|112.87|0
1644345880000|2022-02-08 18:44:40|114.93|113.13|115.18|113.38|115.18|113.38|114.93|113.13|0
1644345890000|2022-02-08 18:44:50|115.31|113.51|115.31|113.51|115.31|113.51|115.25|113.45|0
1644345900000|2022-02-08 18:45:00|115.44|113.64|115.05|113.25|115.44|113.64|115.05|113.25|0
1644345910000|2022-02-08 18:45:10|115.18|113.38|115.05|113.25|115.18|113.38|114.92|113.12|0
1644345920000|2022-02-08 18:45:20|114.8|113|114.54|112.74|114.8|113|114.54|112.74|0
1644345930000|2022-02-08 18:45:30|114.67|112.87|114.92|113.12|114.92|113.12|114.67|112.87|0
1644345940000|2022-02-08 18:45:40|114.67|112.87|114.54|112.74|114.67|112.87|114.54|112.74|0
1644345950000|2022-02-08 18:45:50|114.41|112.61|114.28|112.48|114.54|112.74|114.28|112.48|0
1644345960000|2022-02-08 18:46:00|114.41|112.61|114.67|112.87|114.92|113.12|114.41|112.61|0
1644345970000|2022-02-08 18:46:10|114.92|113.12|114.79|112.99|114.99|113.19|114.79|112.99|0
1644345980000|2022-02-08 18:46:20|114.92|113.12|114.92|113.12|114.92|113.12|114.92|113.12|0
1644345990000|2022-02-08 18:46:30|114.79|112.99|115.57|113.77|115.57|113.77|114.79|112.99|0
1644346000000|2022-02-08 18:46:40|115.76|113.96|115.7|113.9|115.76|113.96|115.7|113.9|0
1644346010000|2022-02-08 18:46:50|115.83|114.03|116.22|114.42|116.22|114.42|115.83|114.03|0
1644346020000|2022-02-08 18:47:00|116.02|114.22|115.96|114.16|116.09|114.29|115.83|114.03|0
1644346030000|2022-02-08 18:47:10|115.83|114.03|115.83|114.03|115.83|114.03|115.83|114.03|0
1644346040000|2022-02-08 18:47:20|115.96|114.16|115.96|114.16|115.96|114.16|115.7|113.9|0
1644346050000|2022-02-08 18:47:30|116.09|114.29|116.22|114.42|116.22|114.42|116.02|114.22|0
1644346060000|2022-02-08 18:47:40|115.96|114.16|115.83|114.03|115.96|114.16|115.83|114.03|0
1644346070000|2022-02-08 18:47:50|115.96|114.16|115.83|114.03|115.96|114.16|115.83|114.03|0
1644346080000|2022-02-08 18:48:00|115.96|114.16|115.83|114.03|115.96|114.16|115.83|114.03|0
1644346090000|2022-02-08 18:48:10|115.7|113.9|115.57|113.77|115.7|113.9|115.57|113.77|0
1644346100000|2022-02-08 18:48:20|115.7|113.9|115.83|114.03|115.83|114.03|115.7|113.9|0
1644346110000|2022-02-08 18:48:30|115.7|113.9|115.96|114.16|115.96|114.16|115.7|113.9|0
1644346120000|2022-02-08 18:48:40|116.09|114.29|116.15|114.35|116.15|114.35|116.09|114.29|0
1644346130000|2022-02-08 18:48:50|116.22|114.42|116.22|114.42|116.22|114.42|116.09|114.29|0
1644346140000|2022-02-08 18:49:00|116.09|114.29|115.96|114.16|116.35|114.55|115.96|114.16|0
1644346150000|2022-02-08 18:49:10|116.09|114.29|115.83|114.03|116.09|114.29|115.7|113.9|0
1644346160000|2022-02-08 18:49:20|116.22|114.42|116.22|114.42|116.22|114.42|116.09|114.29|0
1644346170000|2022-02-08 18:49:30|116.35|114.55|116.22|114.42|116.35|114.55|116.22|114.42|0
1644346180000|2022-02-08 18:49:40|116.09|114.29|116.35|114.55|116.48|114.68|116.09|114.29|0
1644346190000|2022-02-08 18:49:50|116.28|114.48|116.47|114.67|116.47|114.67|116.28|114.48|0
1644346200000|2022-02-08 18:50:00|116.34|114.54|116.08|114.28|116.34|114.54|116.08|114.28|0
1644346210000|2022-02-08 18:50:10|115.95|114.15|115.83|114.03|115.95|114.15|115.83|114.03|0
1644346220000|2022-02-08 18:50:20|116.08|114.28|116.08|114.28|116.08|114.28|116.08|114.28|0
1644346230000|2022-02-08 18:50:30|116.15|114.35|116.21|114.41|116.21|114.41|116.08|114.28|0
1644346240000|2022-02-08 18:50:40|115.95|114.15|115.95|114.15|115.95|114.15|115.82|114.02|0
1644346250000|2022-02-08 18:50:50|116.08|114.28|115.44|113.64|116.08|114.28|115.44|113.64|0
1644346260000|2022-02-08 18:51:00|115.69|113.89|115.44|113.64|115.69|113.89|115.31|113.51|0
1644346270000|2022-02-08 18:51:10|115.57|113.77|115.63|113.83|115.69|113.89|115.56|113.76|0
1644346280000|2022-02-08 18:51:20|115.56|113.76|115.56|113.76|115.69|113.89|115.56|113.76|0
1644346290000|2022-02-08 18:51:30|115.31|113.51|115.18|113.38|115.31|113.51|115.18|113.38|0
1644346300000|2022-02-08 18:51:40|115.31|113.51|115.43|113.63|115.44|113.64|115.31|113.51|0
1644346310000|2022-02-08 18:51:50|115.31|113.51|115.43|113.63|115.43|113.63|115.31|113.51|0
1644346320000|2022-02-08 18:52:00|115.31|113.51|114.66|112.86|115.31|113.51|114.53|112.73|0
1644346330000|2022-02-08 18:52:10|114.53|112.73|114.79|112.99|114.79|112.99|114.53|112.73|0
1644346340000|2022-02-08 18:52:20|115.05|113.25|114.79|112.99|115.05|113.25|114.79|112.99|0
1644346350000|2022-02-08 18:52:30|114.59|112.79|114.33|112.53|114.66|112.86|114.33|112.53|0
1644346360000|2022-02-08 18:52:40|114.59|112.79|114.66|112.86|114.66|112.86|114.53|112.73|0
1644346370000|2022-02-08 18:52:50|114.79|112.99|114.79|112.99|114.79|112.99|114.79|112.99|0
1644346380000|2022-02-08 18:53:00|114.92|113.12|115.3|113.5|115.3|113.5|114.92|113.12|0
1644346390000|2022-02-08 18:53:10|115.43|113.63|115.24|113.44|115.43|113.63|115.24|113.44|0
1644346400000|2022-02-08 18:53:20|115.3|113.5|115.43|113.63|115.43|113.63|115.3|113.5|0
1644346410000|2022-02-08 18:53:30|115.56|113.76|115.3|113.5|115.56|113.76|115.3|113.5|0
1644346420000|2022-02-08 18:53:40|115.43|113.63|115.3|113.5|115.43|113.63|115.3|113.5|0
1644346430000|2022-02-08 18:53:50|115.43|113.63|115.49|113.69|115.49|113.69|115.43|113.63|0
1644346440000|2022-02-08 18:54:00|115.43|113.63|115.17|113.37|115.43|113.63|115.04|113.24|0
1644346450000|2022-02-08 18:54:10|115.3|113.5|115.56|113.76|115.56|113.76|115.3|113.5|0
1644346460000|2022-02-08 18:54:20|115.69|113.89|115.3|113.5|115.69|113.89|115.3|113.5|0
1644346470000|2022-02-08 18:54:30|115.43|113.63|115.43|113.63|115.49|113.69|115.43|113.63|0
1644346480000|2022-02-08 18:54:40|115.3|113.5|115.43|113.63|115.56|113.76|115.3|113.5|0
1644346490000|2022-02-08 18:54:50|115.56|113.76|115.56|113.76|115.56|113.76|115.43|113.63|0
1644346500000|2022-02-08 18:55:00|115.69|113.89|115.56|113.76|115.69|113.89|115.56|113.76|0
1644346510000|2022-02-08 18:55:10|115.69|113.89|115.82|114.02|115.82|114.02|115.69|113.89|0
1644346520000|2022-02-08 18:55:20|115.95|114.15|116.21|114.41|116.21|114.41|115.95|114.15|0
1644346530000|2022-02-08 18:55:30|116.34|114.54|116.34|114.54|116.34|114.54|116.34|114.54|0
1644346540000|2022-02-08 18:55:40|116.47|114.67|116.34|114.54|116.47|114.67|116.34|114.54|0
1644346550000|2022-02-08 18:55:50|116.47|114.67|116.47|114.67|116.47|114.67|116.34|114.54|0
1644346560000|2022-02-08 18:56:00|116.34|114.54|116.6|114.8|116.6|114.8|116.21|114.41|0
1644346570000|2022-02-08 18:56:10|116.73|114.93|116.6|114.8|116.73|114.93|116.6|114.8|0
1644346580000|2022-02-08 18:56:20|116.47|114.67|116.53|114.73|116.6|114.8|116.47|114.67|0
1644346590000|2022-02-08 18:56:30|116.47|114.67|116.47|114.67|116.6|114.8|116.47|114.67|0
1644346600000|2022-02-08 18:56:40|116.34|114.54|116.34|114.54|116.34|114.54|116.34|114.54|0
1644346610000|2022-02-08 18:56:50|116.47|114.67|116.73|114.93|116.73|114.93|116.34|114.54|0
1644346620000|2022-02-08 18:57:00|116.6|114.8|116.92|115.12|116.92|115.12|116.6|114.8|0
1644346630000|2022-02-08 18:57:10|116.86|115.06|116.86|115.06|116.86|115.06|116.73|114.93|0
1644346640000|2022-02-08 18:57:20|116.73|114.93|116.47|114.67|116.73|114.93|116.47|114.67|0
1644346650000|2022-02-08 18:57:30|116.6|114.8|116.6|114.8|116.73|114.93|116.6|114.8|0
1644346660000|2022-02-08 18:57:40|116.66|114.86|116.6|114.8|116.66|114.86|116.6|114.8|0
1644346670000|2022-02-08 18:57:50|116.66|114.86|116.73|114.93|116.73|114.93|116.66|114.86|0
1644346680000|2022-02-08 18:58:00|116.99|115.19|116.99|115.19|116.99|115.19|116.92|115.12|0
1644346690000|2022-02-08 18:58:10|117.12|115.32|117.31|115.51|117.31|115.51|116.99|115.19|0
1644346700000|2022-02-08 18:58:20|117.38|115.58|117.77|115.97|117.77|115.97|117.38|115.58|0
1644346710000|2022-02-08 18:58:30|117.64|115.84|117.64|115.84|117.64|115.84|117.64|115.84|0
1644346720000|2022-02-08 18:58:40|117.51|115.71|117.25|115.45|117.51|115.71|117.25|115.45|0
1644346730000|2022-02-08 18:58:50|117.38|115.58|117.51|115.71|117.51|115.71|117.38|115.58|0
1644346740000|2022-02-08 18:59:00|117.64|115.84|117.64|115.84|117.64|115.84|117.51|115.71|0
1644346750000|2022-02-08 18:59:10|117.77|115.97|117.64|115.84|117.77|115.97|117.64|115.84|0
1644346760000|2022-02-08 18:59:20|117.77|115.97|117.77|115.97|117.77|115.97|117.77|115.97|0
1644346770000|2022-02-08 18:59:30|117.64|115.84|117.51|115.71|117.77|115.97|117.51|115.71|0
1644346780000|2022-02-08 18:59:40|117.57|115.77|117.77|115.97|117.77|115.97|117.57|115.77|0
1644346790000|2022-02-08 18:59:50|117.83|116.03|117.77|115.97|118.03|116.23|117.77|115.97|0
1644346800000|2022-02-08 19:00:00|117.9|116.1|118.03|116.23|118.43|116.63|117.9|116.1|0
1644346810000|2022-02-08 19:00:10|118.16|116.36|118.03|116.23|118.16|116.36|118.03|116.23|0
1644346820000|2022-02-08 19:00:20|118.16|116.36|118.16|116.36|118.16|116.36|118.16|116.36|0
1644346830000|2022-02-08 19:00:30|117.9|116.1|117.9|116.1|117.9|116.1|117.77|115.97|0
1644346840000|2022-02-08 19:00:40|117.77|115.97|118.43|116.63|118.43|116.63|117.77|115.97|0
1644346850000|2022-02-08 19:00:50|118.56|116.76|118.29|116.49|118.69|116.89|118.29|116.49|0
1644346860000|2022-02-08 19:01:00|117.77|115.97|117.77|115.97|117.9|116.1|117.77|115.97|0
1644346870000|2022-02-08 19:01:10|117.9|116.1|117.9|116.1|117.9|116.1|117.77|115.97|0
1644346880000|2022-02-08 19:01:20|117.51|115.71|117.64|115.84|117.64|115.84|117.51|115.71|0
1644346890000|2022-02-08 19:01:30|117.51|115.71|117.51|115.71|117.64|115.84|117.51|115.71|0
1644346900000|2022-02-08 19:01:40|117.38|115.58|117.24|115.44|117.51|115.71|117.24|115.44|0
1644346910000|2022-02-08 19:01:50|117.38|115.58|117.44|115.64|117.51|115.71|117.38|115.58|0
1644346920000|2022-02-08 19:02:00|117.64|115.84|117.77|115.97|117.77|115.97|117.38|115.58|0
1644346930000|2022-02-08 19:02:10|117.64|115.84|117.64|115.84|117.77|115.97|117.64|115.84|0
1644346940000|2022-02-08 19:02:20|117.51|115.71|117.57|115.77|117.57|115.77|117.51|115.71|0
1644346950000|2022-02-08 19:02:30|117.37|115.57|117.51|115.71|117.51|115.71|117.37|115.57|0
1644346960000|2022-02-08 19:02:40|117.64|115.84|117.77|115.97|117.77|115.97|117.64|115.84|0
1644346970000|2022-02-08 19:02:50|118.03|116.23|117.9|116.1|118.03|116.23|117.9|116.1|0
1644346980000|2022-02-08 19:03:00|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|0
1644346990000|2022-02-08 19:03:10|118.29|116.49|118.16|116.36|118.29|116.49|118.16|116.36|0
1644347000000|2022-02-08 19:03:20|118.03|116.23|118.29|116.49|118.29|116.49|118.03|116.23|0
1644347010000|2022-02-08 19:03:30|118.16|116.36|117.9|116.1|118.16|116.36|117.9|116.1|0
1644347020000|2022-02-08 19:03:40|118.03|116.23|118.03|116.23|118.03|116.23|118.03|116.23|0
1644347030000|2022-02-08 19:03:50|117.9|116.1|118.29|116.49|118.29|116.49|117.9|116.1|0
1644347040000|2022-02-08 19:04:00|118.16|116.36|118.29|116.49|118.29|116.49|118.16|116.36|0
1644347050000|2022-02-08 19:04:10|118.42|116.62|118.42|116.62|118.55|116.75|118.42|116.62|0
1644347060000|2022-02-08 19:04:20|118.29|116.49|118.16|116.36|118.42|116.62|118.16|116.36|0
1644347070000|2022-02-08 19:04:30|118.29|116.49|118.42|116.62|118.42|116.62|118.29|116.49|0
1644347080000|2022-02-08 19:04:40|118.29|116.49|118.55|116.75|118.55|116.75|118.29|116.49|0
1644347090000|2022-02-08 19:04:50|118.42|116.62|118.55|116.75|118.55|116.75|118.42|116.62|0
1644347100000|2022-02-08 19:05:00|119.21|117.41|119.21|117.41|119.34|117.54|118.95|117.15|0
1644347110000|2022-02-08 19:05:10|119.08|117.28|119.21|117.41|119.34|117.54|119.08|117.28|0
1644347120000|2022-02-08 19:05:20|119.08|117.28|119.08|117.28|119.21|117.41|119.08|117.28|0
1644347130000|2022-02-08 19:05:30|119.21|117.41|119.47|117.67|119.47|117.67|119.21|117.41|0
1644347140000|2022-02-08 19:05:40|119.34|117.54|119.21|117.41|119.34|117.54|119.21|117.41|0
1644347150000|2022-02-08 19:05:50|119.34|117.54|119.34|117.54|119.34|117.54|119.34|117.54|0
1644347160000|2022-02-08 19:06:00|119.21|117.41|119.21|117.41|119.34|117.54|119.21|117.41|0
1644347170000|2022-02-08 19:06:10|119.08|117.28|119.21|117.41|119.21|117.41|119.08|117.28|0
1644347180000|2022-02-08 19:06:20|119.14|117.34|119.08|117.28|119.14|117.34|119.08|117.28|0
1644347190000|2022-02-08 19:06:30|118.95|117.15|118.95|117.15|118.95|117.15|118.95|117.15|0
1644347200000|2022-02-08 19:06:40|119.08|117.28|119.08|117.28|119.21|117.41|119.08|117.28|0
1644347210000|2022-02-08 19:06:50|119.21|117.41|119.21|117.41|119.21|117.41|119.21|117.41|0
1644347220000|2022-02-08 19:07:00|119.47|117.67|119.74|117.94|119.74|117.94|119.47|117.67|0
1644347230000|2022-02-08 19:07:10|119.87|118.07|119.74|117.94|119.87|118.07|119.74|117.94|0
1644347250000|2022-02-08 19:07:30|119.87|118.07|120|118.2|120|118.2|119.87|118.07|0
1644347260000|2022-02-08 19:07:40|120.07|118.27|120.27|118.47|120.27|118.47|120.07|118.27|0
1644347270000|2022-02-08 19:07:50|120.2|118.4|119.87|118.07|120.2|118.4|119.87|118.07|0
1644347280000|2022-02-08 19:08:00|120|118.2|120|118.2|120.13|118.33|120|118.2|0
1644347290000|2022-02-08 19:08:10|119.74|117.94|119.74|117.94|119.87|118.07|119.74|117.94|0
1644347300000|2022-02-08 19:08:20|119.87|118.07|119.74|117.94|119.87|118.07|119.6|117.8|0
1644347310000|2022-02-08 19:08:30|119.87|118.07|119.87|118.07|119.87|118.07|119.74|117.94|0
1644347320000|2022-02-08 19:08:40|119.8|118|119.34|117.54|119.8|118|119.34|117.54|0
1644347330000|2022-02-08 19:08:50|119.21|117.41|119.21|117.41|119.21|117.41|119.21|117.41|0
1644347340000|2022-02-08 19:09:00|119.34|117.54|119.34|117.54|119.47|117.67|119.34|117.54|0
1644347350000|2022-02-08 19:09:10|119.07|117.27|119.07|117.27|119.07|117.27|119.07|117.27|0
1644347360000|2022-02-08 19:09:20|118.94|117.14|119.07|117.27|119.07|117.27|118.42|116.62|0
1644347370000|2022-02-08 19:09:30|118.94|117.14|118.81|117.01|118.94|117.14|118.68|116.88|0
1644347380000|2022-02-08 19:09:40|118.68|116.88|118.81|117.01|118.81|117.01|118.68|116.88|0
1644347390000|2022-02-08 19:09:50|118.87|117.07|118.68|116.88|118.94|117.14|118.68|116.88|0
1644347400000|2022-02-08 19:10:00|118.55|116.75|118.42|116.62|118.68|116.88|118.28|116.48|0
1644347410000|2022-02-08 19:10:10|118.55|116.75|118.42|116.62|118.55|116.75|118.28|116.48|0
1644347420000|2022-02-08 19:10:20|118.28|116.48|118.02|116.22|118.28|116.48|118.02|116.22|0
1644347430000|2022-02-08 19:10:30|118.15|116.35|118.02|116.22|118.15|116.35|117.89|116.09|0
1644347440000|2022-02-08 19:10:40|118.15|116.35|118.15|116.35|118.15|116.35|118.02|116.22|0
1644347450000|2022-02-08 19:10:50|118.28|116.48|118.41|116.61|118.41|116.61|118.28|116.48|0
1644347460000|2022-02-08 19:11:00|118.28|116.48|118.41|116.61|118.41|116.61|118.28|116.48|0
1644347470000|2022-02-08 19:11:10|118.55|116.75|118.41|116.61|118.55|116.75|118.41|116.61|0
1644347480000|2022-02-08 19:11:20|118.28|116.48|118.15|116.35|118.28|116.48|118.15|116.35|0
1644347490000|2022-02-08 19:11:30|118.02|116.22|118.02|116.22|118.02|116.22|118.02|116.22|0
1644347500000|2022-02-08 19:11:40|118.15|116.35|118.15|116.35|118.15|116.35|118.15|116.35|0
1644347510000|2022-02-08 19:11:50|118.08|116.28|118.02|116.22|118.15|116.35|117.89|116.09|0
1644347520000|2022-02-08 19:12:00|117.89|116.09|117.89|116.09|117.89|116.09|117.89|116.09|0
1644347530000|2022-02-08 19:12:10|118.15|116.35|118.15|116.35|118.28|116.48|118.15|116.35|0
1644347540000|2022-02-08 19:12:20|118.28|116.48|118.41|116.61|118.41|116.61|118.28|116.48|0
1644347550000|2022-02-08 19:12:30|118.28|116.48|118.28|116.48|118.41|116.61|118.28|116.48|0
1644347560000|2022-02-08 19:12:40|118.41|116.61|118.15|116.35|118.41|116.61|118.15|116.35|0
1644347570000|2022-02-08 19:12:50|118.28|116.48|118.28|116.48|118.28|116.48|118.28|116.48|0
1644347580000|2022-02-08 19:13:00|118.15|116.35|117.63|115.83|118.15|116.35|117.63|115.83|0
1644347590000|2022-02-08 19:13:10|117.89|116.09|117.82|116.02|117.89|116.09|117.76|115.96|0
1644347600000|2022-02-08 19:13:20|117.63|115.83|117.76|115.96|117.76|115.96|117.49|115.69|0
1644347610000|2022-02-08 19:13:30|117.63|115.83|117.63|115.83|117.89|116.09|117.63|115.83|0
1644347620000|2022-02-08 19:13:40|117.89|116.09|118.02|116.22|118.02|116.22|117.89|116.09|0
1644347630000|2022-02-08 19:13:50|118.34|116.54|118.28|116.48|118.41|116.61|118.28|116.48|0
1644347640000|2022-02-08 19:14:00|118.15|116.35|118.02|116.22|118.15|116.35|117.89|116.09|0
1644347650000|2022-02-08 19:14:10|118.15|116.35|118.15|116.35|118.15|116.35|118.02|116.22|0
1644347660000|2022-02-08 19:14:20|118.41|116.61|118.15|116.35|118.41|116.61|118.15|116.35|0
1644347670000|2022-02-08 19:14:30|118.28|116.48|118.28|116.48|118.28|116.48|118.28|116.48|0
1644347680000|2022-02-08 19:14:40|118.15|116.35|118.15|116.35|118.15|116.35|118.15|116.35|0
1644347690000|2022-02-08 19:14:50|118.02|116.22|118.15|116.35|118.15|116.35|118.02|116.22|0
1644347700000|2022-02-08 19:15:00|118.02|116.22|118.28|116.48|118.28|116.48|118.02|116.22|0
1644347710000|2022-02-08 19:15:10|118.41|116.61|118.02|116.22|118.41|116.61|118.02|116.22|0
1644347720000|2022-02-08 19:15:20|117.75|115.95|117.75|115.95|117.75|115.95|117.75|115.95|0
1644347730000|2022-02-08 19:15:30|117.62|115.82|117.88|116.08|117.88|116.08|117.62|115.82|0
1644347740000|2022-02-08 19:15:40|117.75|115.95|117.1|115.3|117.75|115.95|117.1|115.3|0
1644347750000|2022-02-08 19:15:50|117.23|115.43|116.9|115.1|117.23|115.43|116.9|115.1|0
1644347760000|2022-02-08 19:16:00|116.71|114.91|116.84|115.04|116.97|115.17|116.71|114.91|0
1644347770000|2022-02-08 19:16:10|116.32|114.52|115.54|113.74|116.32|114.52|115.54|113.74|0
1644347780000|2022-02-08 19:16:20|115.28|113.48|115.54|113.74|115.54|113.74|115.28|113.48|0
1644347790000|2022-02-08 19:16:30|115.67|113.87|115.41|113.61|115.8|114|115.41|113.61|0
1644347800000|2022-02-08 19:16:40|115.54|113.74|115.67|113.87|115.67|113.87|115.54|113.74|0
1644347810000|2022-02-08 19:16:50|115.8|114|115.67|113.87|115.8|114|115.54|113.74|0
1644347820000|2022-02-08 19:17:00|115.54|113.74|115.67|113.87|115.67|113.87|115.54|113.74|0
1644347830000|2022-02-08 19:17:10|115.8|114|116.06|114.26|116.06|114.26|115.8|114|0
1644347840000|2022-02-08 19:17:20|115.93|114.13|116.45|114.65|116.45|114.65|115.93|114.13|0
1644347850000|2022-02-08 19:17:30|116.84|115.04|116.84|115.04|116.84|115.04|116.71|114.91|0
1644347860000|2022-02-08 19:17:40|116.9|115.1|116.84|115.04|116.97|115.17|116.84|115.04|0
1644347880000|2022-02-08 19:18:00|116.71|114.91|116.71|114.91|116.84|115.04|116.58|114.78|0
1644347890000|2022-02-08 19:18:10|116.58|114.78|116.58|114.78|116.71|114.91|116.58|114.78|0
1644347900000|2022-02-08 19:18:20|116.38|114.58|116.71|114.91|116.71|114.91|116.38|114.58|0
1644347910000|2022-02-08 19:18:30|116.58|114.78|116.71|114.91|116.71|114.91|116.58|114.78|0
1644347920000|2022-02-08 19:18:40|116.58|114.78|116.58|114.78|116.58|114.78|116.58|114.78|0
1644347930000|2022-02-08 19:18:50|116.71|114.91|116.58|114.78|116.71|114.91|116.58|114.78|0
1644347940000|2022-02-08 19:19:00|116.64|114.84|116.57|114.77|116.71|114.91|116.57|114.77|0
1644347950000|2022-02-08 19:19:10|116.51|114.71|116.7|114.9|116.71|114.91|116.51|114.71|0
1644347960000|2022-02-08 19:19:20|116.57|114.77|116.44|114.64|116.57|114.77|116.44|114.64|0
1644347970000|2022-02-08 19:19:30|116.31|114.51|116.18|114.38|116.31|114.51|116.18|114.38|0
1644347980000|2022-02-08 19:19:40|115.92|114.12|115.92|114.12|115.92|114.12|115.79|113.99|0
1644347990000|2022-02-08 19:19:50|115.79|113.99|115.92|114.12|115.92|114.12|115.79|113.99|0
1644348000000|2022-02-08 19:20:00|116.05|114.25|116.18|114.38|116.18|114.38|116.05|114.25|0
1644348010000|2022-02-08 19:20:10|116.05|114.25|115.66|113.86|116.05|114.25|115.66|113.86|0
1644348020000|2022-02-08 19:20:20|115.53|113.73|115.41|113.61|115.53|113.73|115.41|113.61|0
1644348030000|2022-02-08 19:20:30|115.53|113.73|115.41|113.61|115.53|113.73|115.41|113.61|0
1644348040000|2022-02-08 19:20:40|115.28|113.48|115.28|113.48|115.28|113.48|115.28|113.48|0
1644348050000|2022-02-08 19:20:50|114.76|112.96|114.5|112.7|114.76|112.96|114.5|112.7|0
1644348060000|2022-02-08 19:21:00|114.76|112.96|114.11|112.31|114.76|112.96|114.11|112.31|0
1644348070000|2022-02-08 19:21:10|113.99|112.19|114.24|112.44|114.24|112.44|113.99|112.19|0
1644348080000|2022-02-08 19:21:20|114.5|112.7|114.63|112.83|114.63|112.83|114.5|112.7|0
1644348090000|2022-02-08 19:21:30|114.5|112.7|114.37|112.57|114.5|112.7|114.37|112.57|0
1644348100000|2022-02-08 19:21:40|114.24|112.44|113.34|111.54|114.24|112.44|113.34|111.54|0
1644348110000|2022-02-08 19:21:50|113.09|111.29|112.71|110.91|113.09|111.29|112.32|110.52|0
1644348120000|2022-02-08 19:22:00|112.83|111.03|112.32|110.52|112.83|111.03|112.32|110.52|0
1644348130000|2022-02-08 19:22:10|111.31|109.51|111.81|110.01|111.81|110.01|111.31|109.51|0
1644348140000|2022-02-08 19:22:20|111.56|109.76|111.94|110.14|111.94|110.14|111.56|109.76|0
1644348150000|2022-02-08 19:22:30|112.32|110.52|111.81|110.01|112.32|110.52|111.81|110.01|0
1644348160000|2022-02-08 19:22:40|111.94|110.14|112.52|110.72|112.52|110.72|111.81|110.01|0
1644348170000|2022-02-08 19:22:50|112.65|110.85|112.52|110.72|112.65|110.85|112.39|110.59|0
1644348180000|2022-02-08 19:23:00|112.65|110.85|112.52|110.72|112.65|110.85|112.39|110.59|0
1644348190000|2022-02-08 19:23:10|112.39|110.59|112.64|110.84|112.64|110.84|112.39|110.59|0
1644348200000|2022-02-08 19:23:20|112.77|110.97|112.9|111.1|112.9|111.1|112.77|110.97|0
1644348210000|2022-02-08 19:23:30|113.15|111.35|113.41|111.61|113.54|111.74|113.15|111.35|0
1644348220000|2022-02-08 19:23:40|113.28|111.48|113.54|111.74|113.54|111.74|113.28|111.48|0
1644348230000|2022-02-08 19:23:50|113.41|111.61|113.15|111.35|113.41|111.61|113.15|111.35|0
1644348240000|2022-02-08 19:24:00|112.9|111.1|112.77|110.97|112.9|111.1|112.77|110.97|0
1644348250000|2022-02-08 19:24:10|112.64|110.84|112.52|110.72|112.64|110.84|112.52|110.72|0
1644348260000|2022-02-08 19:24:20|112.77|110.97|112.77|110.97|112.77|110.97|112.77|110.97|0
1644348270000|2022-02-08 19:24:30|112.9|111.1|112.9|111.1|112.9|111.1|112.9|111.1|0
1644348280000|2022-02-08 19:24:40|113.03|111.23|112.9|111.1|113.15|111.35|112.9|111.1|0
1644348290000|2022-02-08 19:24:50|112.77|110.97|112.52|110.72|112.77|110.97|112.52|110.72|0
1644348300000|2022-02-08 19:25:00|112.64|110.84|112.77|110.97|112.77|110.97|112.58|110.78|0
1644348310000|2022-02-08 19:25:10|112.9|111.1|112.52|110.72|112.9|111.1|112.26|110.46|0
1644348320000|2022-02-08 19:25:20|112.39|110.59|112.39|110.59|112.39|110.59|112.39|110.59|0
1644348330000|2022-02-08 19:25:30|112.26|110.46|111.88|110.08|112.26|110.46|111.88|110.08|0
1644348340000|2022-02-08 19:25:40|111.38|109.58|111.88|110.08|111.88|110.08|111.25|109.45|0
1644348350000|2022-02-08 19:25:50|111.69|109.89|111.88|110.08|111.88|110.08|111.63|109.83|0
1644348360000|2022-02-08 19:26:00|112.01|110.21|112.01|110.21|112.01|110.21|112.01|110.21|0
1644348370000|2022-02-08 19:26:10|111.88|110.08|112.39|110.59|112.39|110.59|111.88|110.08|0
1644348380000|2022-02-08 19:26:20|112.13|110.33|112.13|110.33|112.51|110.71|112.13|110.33|0
1644348390000|2022-02-08 19:26:30|112.26|110.46|112.51|110.71|112.51|110.71|112.26|110.46|0
1644348400000|2022-02-08 19:26:40|112.39|110.59|112.39|110.59|112.51|110.71|112.39|110.59|0
1644348410000|2022-02-08 19:26:50|112.26|110.46|112.26|110.46|112.26|110.46|112.26|110.46|0
1644348420000|2022-02-08 19:27:00|112.13|110.33|112.51|110.71|112.51|110.71|112.13|110.33|0
1644348430000|2022-02-08 19:27:10|112.39|110.59|111.88|110.08|112.39|110.59|111.88|110.08|0
1644348440000|2022-02-08 19:27:20|111.75|109.95|111.5|109.7|111.75|109.95|111.5|109.7|0
1644348450000|2022-02-08 19:27:30|111.37|109.57|111.63|109.83|111.63|109.83|111.37|109.57|0
1644348460000|2022-02-08 19:27:40|111.88|110.08|111.63|109.83|111.88|110.08|111.63|109.83|0
1644348470000|2022-02-08 19:27:50|111.37|109.57|111.37|109.57|111.37|109.57|111.37|109.57|0
1644348480000|2022-02-08 19:28:00|111.25|109.45|110.55|108.75|111.25|109.45|110.55|108.75|0
1644348490000|2022-02-08 19:28:10|110.62|108.82|110.62|108.82|110.62|108.82|110.49|108.69|0
1644348500000|2022-02-08 19:28:20|110.74|108.94|111.37|109.57|111.37|109.57|110.74|108.94|0
1644348510000|2022-02-08 19:28:30|111.25|109.45|111.25|109.45|111.25|109.45|111.25|109.45|0
1644348520000|2022-02-08 19:28:40|111.12|109.32|111.25|109.45|111.25|109.45|111.12|109.32|0
1644348530000|2022-02-08 19:28:50|111.12|109.32|111.25|109.45|111.25|109.45|110.99|109.19|0
1644348540000|2022-02-08 19:29:00|111.37|109.57|111.62|109.82|111.62|109.82|111.37|109.57|0
1644348550000|2022-02-08 19:29:10|111.5|109.7|111.5|109.7|111.62|109.82|111.5|109.7|0
1644348560000|2022-02-08 19:29:20|111.37|109.57|111.37|109.57|111.37|109.57|111.25|109.45|0
1644348570000|2022-02-08 19:29:30|111.25|109.45|110.99|109.19|111.25|109.45|110.87|109.07|0
1644348580000|2022-02-08 19:29:40|110.93|109.13|110.99|109.19|110.99|109.19|110.87|109.07|0
1644348590000|2022-02-08 19:29:50|110.87|109.07|110.99|109.19|110.99|109.19|110.87|109.07|0
1644348610000|2022-02-08 19:30:10|110.49|108.69|110.87|109.07|110.87|109.07|110.49|108.69|0
1644348620000|2022-02-08 19:30:20|110.99|109.19|111.12|109.32|111.24|109.44|110.99|109.19|0
1644348630000|2022-02-08 19:30:30|111.24|109.44|111.12|109.32|111.37|109.57|111.12|109.32|0
1644348640000|2022-02-08 19:30:40|111.24|109.44|111.37|109.57|111.37|109.57|111.12|109.32|0
1644348650000|2022-02-08 19:30:50|111.62|109.82|111.88|110.08|111.88|110.08|111.62|109.82|0
1644348660000|2022-02-08 19:31:00|111.56|109.76|111.88|110.08|111.88|110.08|111.56|109.76|0
1644348670000|2022-02-08 19:31:10|112|110.2|112.13|110.33|112.13|110.33|111.88|110.08|0
1644348680000|2022-02-08 19:31:20|112.26|110.46|112.26|110.46|112.38|110.58|112.26|110.46|0
1644348690000|2022-02-08 19:31:30|112.38|110.58|112|110.2|112.38|110.58|112|110.2|0
1644348700000|2022-02-08 19:31:40|112.06|110.26|112.64|110.84|112.64|110.84|112.06|110.26|0
1644348710000|2022-02-08 19:31:50|112.38|110.58|112.38|110.58|112.51|110.71|112.38|110.58|0
1644348720000|2022-02-08 19:32:00|112.51|110.71|112.25|110.45|112.51|110.71|112.25|110.45|0
1644348730000|2022-02-08 19:32:10|112.38|110.58|112.38|110.58|112.38|110.58|112.25|110.45|0
1644348740000|2022-02-08 19:32:20|112.25|110.45|112|110.2|112.25|110.45|112|110.2|0
1644348750000|2022-02-08 19:32:30|111.87|110.07|112|110.2|112|110.2|111.81|110.01|0
1644348760000|2022-02-08 19:32:40|111.75|109.95|111.75|109.95|111.75|109.95|111.62|109.82|0
1644348770000|2022-02-08 19:32:50|111.87|110.07|111.87|110.07|111.87|110.07|111.75|109.95|0
1644348780000|2022-02-08 19:33:00|111.75|109.95|111.49|109.69|111.75|109.95|111.24|109.44|0
1644348790000|2022-02-08 19:33:10|111.62|109.82|111.49|109.69|111.62|109.82|111.49|109.69|0
1644348800000|2022-02-08 19:33:20|111.75|109.95|111.75|109.95|111.75|109.95|111.62|109.82|0
1644348810000|2022-02-08 19:33:30|112.13|110.33|112.13|110.33|112.13|110.33|112.13|110.33|0
1644348820000|2022-02-08 19:33:40|112.25|110.45|112.51|110.71|112.51|110.71|112.25|110.45|0
1644348830000|2022-02-08 19:33:50|112.38|110.58|112.25|110.45|112.38|110.58|112.13|110.33|0
1644348840000|2022-02-08 19:34:00|112.13|110.33|112.25|110.45|112.25|110.45|112.13|110.33|0
1644348850000|2022-02-08 19:34:10|113.14|111.34|112.89|111.09|113.14|111.34|112.76|110.96|0
1644348860000|2022-02-08 19:34:20|113.02|111.22|113.14|111.34|113.14|111.34|113.02|111.22|0
1644348870000|2022-02-08 19:34:30|113.01|111.21|112.89|111.09|113.01|111.21|112.76|110.96|0
1644348880000|2022-02-08 19:34:40|113.01|111.21|112.89|111.09|113.01|111.21|112.76|110.96|0
1644348890000|2022-02-08 19:34:50|113.01|111.21|113.01|111.21|113.01|111.21|113.01|111.21|0
1644348900000|2022-02-08 19:35:00|113.08|111.28|113.14|111.34|113.14|111.34|113.01|111.21|0
1644348910000|2022-02-08 19:35:10|113.27|111.47|113.14|111.34|113.27|111.47|113.14|111.34|0
1644348920000|2022-02-08 19:35:20|113.27|111.47|113.01|111.21|113.27|111.47|113.01|111.21|0
1644348930000|2022-02-08 19:35:30|112.89|111.09|112.76|110.96|112.89|111.09|112.76|110.96|0
1644348940000|2022-02-08 19:35:40|112.89|111.09|112.76|110.96|112.89|111.09|112.76|110.96|0
1644348950000|2022-02-08 19:35:50|112.89|111.09|112.89|111.09|112.89|111.09|112.76|110.96|0
1644348960000|2022-02-08 19:36:00|112.76|110.96|113.4|111.6|113.4|111.6|112.76|110.96|0
1644348970000|2022-02-08 19:36:10|113.27|111.47|113.14|111.34|113.27|111.47|113.14|111.34|0
1644348980000|2022-02-08 19:36:20|113.27|111.47|113.27|111.47|113.27|111.47|113.14|111.34|0
1644348990000|2022-02-08 19:36:30|113.4|111.6|113.52|111.72|113.52|111.72|113.27|111.47|0
1644349000000|2022-02-08 19:36:40|113.4|111.6|113.27|111.47|113.4|111.6|113.27|111.47|0
1644349010000|2022-02-08 19:36:50|113.14|111.34|112.88|111.08|113.14|111.34|112.63|110.83|0
1644349020000|2022-02-08 19:37:00|112.76|110.96|113.01|111.21|113.01|111.21|112.76|110.96|0
1644349030000|2022-02-08 19:37:10|112.88|111.08|112.88|111.08|112.88|111.08|112.76|110.96|0
1644349040000|2022-02-08 19:37:20|112.76|110.96|112.76|110.96|112.76|110.96|112.63|110.83|0
1644349050000|2022-02-08 19:37:30|112.88|111.08|112.76|110.96|112.88|111.08|112.63|110.83|0
1644349060000|2022-02-08 19:37:40|112.63|110.83|111.49|109.69|112.63|110.83|111.36|109.56|0
1644349070000|2022-02-08 19:37:50|111.36|109.56|110.61|108.81|111.36|109.56|110.61|108.81|0
1644349080000|2022-02-08 19:38:00|111.11|109.31|110.48|108.68|111.11|109.31|110.48|108.68|0
1644349090000|2022-02-08 19:38:10|110.61|108.81|110.86|109.06|110.86|109.06|110.61|108.81|0
1644349100000|2022-02-08 19:38:20|110.73|108.93|110.73|108.93|110.86|109.06|110.61|108.81|0
1644349110000|2022-02-08 19:38:30|110.61|108.81|110.73|108.93|110.73|108.93|110.61|108.81|0
1644349120000|2022-02-08 19:38:40|110.35|108.55|110.35|108.55|110.35|108.55|110.23|108.43|0
1644349130000|2022-02-08 19:38:50|110.16|108.36|110.35|108.55|110.35|108.55|110.04|108.24|0
1644349140000|2022-02-08 19:39:00|110.23|108.43|109.48|107.68|110.23|108.43|109.23|107.43|0
1644349150000|2022-02-08 19:39:10|109.35|107.55|108.73|106.93|109.35|107.55|108.73|106.93|0
1644349160000|2022-02-08 19:39:20|108.85|107.05|109.23|107.43|109.23|107.43|108.85|107.05|0
1644349170000|2022-02-08 19:39:30|108.98|107.18|109.6|107.8|109.6|107.8|108.98|107.18|0
1644349180000|2022-02-08 19:39:40|109.23|107.43|108.98|107.18|109.35|107.55|108.98|107.18|0
1644349190000|2022-02-08 19:39:50|108.36|106.56|108.48|106.68|108.48|106.68|107.98|106.18|0
1644349200000|2022-02-08 19:40:00|108.6|106.8|109.35|107.55|109.35|107.55|108.6|106.8|0
1644349210000|2022-02-08 19:40:10|109.1|107.3|109.23|107.43|109.23|107.43|109.1|107.3|0
1644349220000|2022-02-08 19:40:20|108.98|107.18|108.85|107.05|109.16|107.36|108.85|107.05|0
1644349230000|2022-02-08 19:40:30|108.98|107.18|109.35|107.55|109.35|107.55|108.98|107.18|0
1644349240000|2022-02-08 19:40:40|109.23|107.43|109.85|108.05|109.85|108.05|109.23|107.43|0
1644349250000|2022-02-08 19:40:50|109.98|108.18|109.85|108.05|110.1|108.3|109.85|108.05|0
1644349260000|2022-02-08 19:41:00|109.98|108.18|109.91|108.11|109.98|108.18|109.85|108.05|0
1644349270000|2022-02-08 19:41:10|110.1|108.3|109.85|108.05|110.1|108.3|109.85|108.05|0
1644349280000|2022-02-08 19:41:20|109.73|107.93|109.85|108.05|109.98|108.18|109.73|107.93|0
1644349290000|2022-02-08 19:41:30|109.98|108.18|109.72|107.92|109.98|108.18|109.72|107.92|0
1644349300000|2022-02-08 19:41:40|109.6|107.8|109.22|107.42|109.72|107.92|109.22|107.42|0
1644349310000|2022-02-08 19:41:50|109.1|107.3|109.22|107.42|109.28|107.48|109.1|107.3|0
1644349320000|2022-02-08 19:42:00|109.47|107.67|109.1|107.3|109.47|107.67|109.1|107.3|0
1644349330000|2022-02-08 19:42:10|108.85|107.05|108.73|106.93|108.98|107.18|108.73|106.93|0
1644349340000|2022-02-08 19:42:20|108.85|107.05|108.97|107.17|109.1|107.3|108.85|107.05|0
1644349350000|2022-02-08 19:42:30|108.85|107.05|108.73|106.93|109.1|107.3|108.73|106.93|0
1644349360000|2022-02-08 19:42:40|108.66|106.86|108.6|106.8|108.73|106.93|108.6|106.8|0
1644349370000|2022-02-08 19:42:50|108.48|106.68|108.73|106.93|108.73|106.93|108.48|106.68|0
1644349380000|2022-02-08 19:43:00|108.85|107.05|108.48|106.68|108.85|107.05|108.48|106.68|0
1644349390000|2022-02-08 19:43:10|108.73|106.93|108.85|107.05|108.85|107.05|108.73|106.93|0
1644349400000|2022-02-08 19:43:20|108.72|106.92|108.85|107.05|108.85|107.05|108.48|106.68|0
1644349410000|2022-02-08 19:43:30|108.6|106.8|108.6|106.8|108.6|106.8|108.48|106.68|0
1644349420000|2022-02-08 19:43:40|108.48|106.68|108.23|106.43|108.6|106.8|108.23|106.43|0
1644349430000|2022-02-08 19:43:50|108.1|106.3|108.23|106.43|108.23|106.43|107.98|106.18|0
1644349440000|2022-02-08 19:44:00|108.35|106.55|108.6|106.8|108.6|106.8|108.35|106.55|0
1644349450000|2022-02-08 19:44:10|108.97|107.17|109.22|107.42|109.22|107.42|108.97|107.17|0
1644349460000|2022-02-08 19:44:20|109.1|107.3|109.1|107.3|109.41|107.61|109.1|107.3|0
1644349470000|2022-02-08 19:44:30|109.03|107.23|108.85|107.05|109.03|107.23|108.85|107.05|0
1644349480000|2022-02-08 19:44:40|108.97|107.17|109.1|107.3|109.1|107.3|108.97|107.17|0
1644349490000|2022-02-08 19:44:50|108.97|107.17|109.6|107.8|109.6|107.8|108.97|107.17|0
1644349500000|2022-02-08 19:45:00|109.1|107.3|108.97|107.17|109.1|107.3|108.97|107.17|0
1644349510000|2022-02-08 19:45:10|109.28|107.48|109.35|107.55|109.47|107.67|109.28|107.48|0
1644349520000|2022-02-08 19:45:20|109.72|107.92|109.97|108.17|110.1|108.3|109.72|107.92|0
1644349530000|2022-02-08 19:45:30|109.72|107.92|110.22|108.42|110.22|108.42|109.72|107.92|0
1644349540000|2022-02-08 19:45:40|110.1|108.3|110.1|108.3|110.1|108.3|109.97|108.17|0
1644349550000|2022-02-08 19:45:50|110.22|108.42|109.97|108.17|110.22|108.42|109.97|108.17|0
1644349560000|2022-02-08 19:46:00|109.72|107.92|109.47|107.67|109.72|107.92|109.41|107.61|0
1644349570000|2022-02-08 19:46:10|109.6|107.8|109.47|107.67|109.6|107.8|109.47|107.67|0
1644349580000|2022-02-08 19:46:20|109.59|107.79|109.59|107.79|109.59|107.79|109.34|107.54|0
1644349590000|2022-02-08 19:46:30|109.34|107.54|109.28|107.48|109.34|107.54|109.22|107.42|0
1644349600000|2022-02-08 19:46:40|109.22|107.42|109.22|107.42|109.22|107.42|109.1|107.3|0
1644349610000|2022-02-08 19:46:50|109.09|107.29|109.09|107.29|109.22|107.42|109.09|107.29|0
1644349620000|2022-02-08 19:47:00|108.97|107.17|108.97|107.17|108.97|107.17|108.97|107.17|0
1644349630000|2022-02-08 19:47:10|108.35|106.55|108.35|106.55|108.47|106.67|108.35|106.55|0
1644349640000|2022-02-08 19:47:20|107.6|105.8|108.1|106.3|108.1|106.3|107.6|105.8|0
1644349650000|2022-02-08 19:47:30|107.98|106.18|108.47|106.67|108.47|106.67|107.98|106.18|0
1644349660000|2022-02-08 19:47:40|108.6|106.8|108.47|106.67|108.6|106.8|108.47|106.67|0
1644349670000|2022-02-08 19:47:50|108.6|106.8|108.72|106.92|108.72|106.92|108.47|106.67|0
1644349680000|2022-02-08 19:48:00|108.6|106.8|108.78|106.98|108.84|107.04|108.6|106.8|0
1644349690000|2022-02-08 19:48:10|108.6|106.8|108.72|106.92|108.72|106.92|108.6|106.8|0
1644349700000|2022-02-08 19:48:20|108.47|106.67|107.97|106.17|108.47|106.67|107.97|106.17|0
1644349710000|2022-02-08 19:48:30|107.85|106.05|107.97|106.17|107.97|106.17|107.85|106.05|0
1644349720000|2022-02-08 19:48:40|107.85|106.05|107.36|105.56|107.85|106.05|107.36|105.56|0
1644349730000|2022-02-08 19:48:50|107.6|105.8|107.73|105.93|108.1|106.3|107.6|105.8|0
1644349740000|2022-02-08 19:49:00|107.85|106.05|108.1|106.3|108.1|106.3|107.85|106.05|0
1644349750000|2022-02-08 19:49:10|107.97|106.17|108.35|106.55|108.35|106.55|107.97|106.17|0
1644349760000|2022-02-08 19:49:20|108.22|106.42|108.47|106.67|108.59|106.79|108.22|106.42|0
1644349770000|2022-02-08 19:49:30|108.59|106.79|108.47|106.67|108.59|106.79|108.47|106.67|0
1644349780000|2022-02-08 19:49:40|108.59|106.79|109.22|107.42|109.22|107.42|108.59|106.79|0
1644349790000|2022-02-08 19:49:50|109.15|107.35|109.22|107.42|109.22|107.42|109.09|107.29|0
1644349800000|2022-02-08 19:50:00|109.34|107.54|109.22|107.42|109.34|107.54|109.22|107.42|0
1644349810000|2022-02-08 19:50:10|108.97|107.17|109.22|107.42|109.22|107.42|108.84|107.04|0
1644349820000|2022-02-08 19:50:20|109.72|107.92|109.72|107.92|109.84|108.04|109.59|107.79|0
1644349830000|2022-02-08 19:50:30|110.22|108.42|110.34|108.54|110.34|108.54|110.22|108.42|0
1644349840000|2022-02-08 19:50:40|110.22|108.42|110.22|108.42|110.22|108.42|110.09|108.29|0
1644349850000|2022-02-08 19:50:50|110.28|108.48|110.28|108.48|110.28|108.48|110.28|108.48|0
1644349860000|2022-02-08 19:51:00|110.34|108.54|111.1|109.3|111.1|109.3|110.34|108.54|0
1644349870000|2022-02-08 19:51:10|111.22|109.42|110.97|109.17|111.22|109.42|110.97|109.17|0
1644349880000|2022-02-08 19:51:20|111.1|109.3|111.22|109.42|111.22|109.42|111.1|109.3|0
1644349890000|2022-02-08 19:51:30|111.1|109.3|111.35|109.55|111.35|109.55|111.1|109.3|0
1644349900000|2022-02-08 19:51:40|111.47|109.67|111.22|109.42|111.47|109.67|111.22|109.42|0
1644349910000|2022-02-08 19:51:50|111.28|109.48|111.35|109.55|111.35|109.55|111.28|109.48|0
1644349920000|2022-02-08 19:52:00|111.22|109.42|110.97|109.17|111.22|109.42|110.97|109.17|0
1644349930000|2022-02-08 19:52:10|110.84|109.04|110.97|109.17|110.97|109.17|110.84|109.04|0
1644349940000|2022-02-08 19:52:20|110.84|109.04|110.59|108.79|110.84|109.04|110.59|108.79|0
1644349950000|2022-02-08 19:52:30|110.72|108.92|110.84|109.04|110.84|109.04|110.72|108.92|0
1644349960000|2022-02-08 19:52:40|110.72|108.92|110.97|109.17|111.22|109.42|110.72|108.92|0
1644349970000|2022-02-08 19:52:50|110.84|109.04|110.84|109.04|110.84|109.04|110.84|109.04|0
1644349980000|2022-02-08 19:53:00|110.72|108.92|110.34|108.54|110.72|108.92|110.34|108.54|0
1644349990000|2022-02-08 19:53:10|110.09|108.29|110.09|108.29|110.21|108.41|110.09|108.29|0
1644350000000|2022-02-08 19:53:20|109.96|108.16|110.09|108.29|110.09|108.29|109.96|108.16|0
1644350010000|2022-02-08 19:53:30|110.02|108.22|109.96|108.16|110.09|108.29|109.96|108.16|0
1644350020000|2022-02-08 19:53:40|109.84|108.04|109.71|107.91|109.84|108.04|109.59|107.79|0
1644350030000|2022-02-08 19:53:50|109.9|108.1|109.96|108.16|109.96|108.16|109.84|108.04|0
1644350040000|2022-02-08 19:54:00|110.09|108.29|110.09|108.29|110.09|108.29|110.09|108.29|0
1644350050000|2022-02-08 19:54:10|110.21|108.41|110.46|108.66|110.46|108.66|110.21|108.41|0
1644350060000|2022-02-08 19:54:20|110.59|108.79|110.72|108.92|110.72|108.92|110.52|108.72|0
1644350070000|2022-02-08 19:54:30|110.84|109.04|110.97|109.17|110.97|109.17|110.84|109.04|0
1644350080000|2022-02-08 19:54:40|111.22|109.42|111.28|109.48|111.35|109.55|111.22|109.42|0
1644350090000|2022-02-08 19:54:50|111.47|109.67|111.47|109.67|111.47|109.67|111.47|109.67|0
1644350100000|2022-02-08 19:55:00|111.34|109.54|111.34|109.54|111.47|109.67|111.34|109.54|0
1644350110000|2022-02-08 19:55:10|111.47|109.67|111.09|109.29|111.47|109.67|111.09|109.29|0
1644350120000|2022-02-08 19:55:20|110.97|109.17|110.97|109.17|110.97|109.17|110.97|109.17|0
1644350130000|2022-02-08 19:55:30|111.09|109.29|111.34|109.54|111.34|109.54|111.09|109.29|0
1644350140000|2022-02-08 19:55:40|111.09|109.29|111.34|109.54|111.34|109.54|111.09|109.29|0
1644350150000|2022-02-08 19:55:50|111.47|109.67|111.47|109.67|111.47|109.67|111.34|109.54|0
1644350160000|2022-02-08 19:56:00|111.22|109.42|111.22|109.42|111.22|109.42|111.22|109.42|0
1644350170000|2022-02-08 19:56:10|111.09|109.29|111.47|109.67|111.47|109.67|111.09|109.29|0
1644350180000|2022-02-08 19:56:20|111.34|109.54|111.34|109.54|111.34|109.54|111.22|109.42|0
1644350190000|2022-02-08 19:56:30|111.47|109.67|111.47|109.67|111.47|109.67|111.47|109.67|0
1644350200000|2022-02-08 19:56:40|111.34|109.54|111.47|109.67|111.47|109.67|111.34|109.54|0
1644350220000|2022-02-08 19:57:00|111.34|109.54|111.09|109.29|111.34|109.54|111.09|109.29|0
1644350230000|2022-02-08 19:57:10|111.47|109.67|111.47|109.67|111.47|109.67|111.47|109.67|0
1644350240000|2022-02-08 19:57:20|111.34|109.54|111.22|109.42|111.34|109.54|111.22|109.42|0
1644350250000|2022-02-08 19:57:30|110.84|109.04|110.84|109.04|110.96|109.16|110.84|109.04|0
1644350260000|2022-02-08 19:57:40|110.71|108.91|110.59|108.79|110.71|108.91|110.59|108.79|0
1644350270000|2022-02-08 19:57:50|109.96|108.16|110.21|108.41|110.21|108.41|109.83|108.03|0
1644350280000|2022-02-08 19:58:00|109.83|108.03|109.83|108.03|109.96|108.16|109.71|107.91|0
1644350290000|2022-02-08 19:58:10|109.33|107.53|109.21|107.41|109.33|107.53|108.96|107.16|0
1644350300000|2022-02-08 19:58:20|109.08|107.28|109.08|107.28|109.08|107.28|108.96|107.16|0
1644350310000|2022-02-08 19:58:30|109.21|107.41|108.96|107.16|109.21|107.41|108.83|107.03|0
1644350320000|2022-02-08 19:58:40|109.21|107.41|109.08|107.28|109.21|107.41|109.08|107.28|0
1644350330000|2022-02-08 19:58:50|109.21|107.41|109.33|107.53|109.33|107.53|109.21|107.41|0
1644350340000|2022-02-08 19:59:00|109.58|107.78|109.96|108.16|110.08|108.28|109.58|107.78|0
1644350350000|2022-02-08 19:59:10|110.21|108.41|110.08|108.28|110.21|108.41|109.96|108.16|0
1644350360000|2022-02-08 19:59:20|109.96|108.16|109.83|108.03|110.08|108.28|109.83|108.03|0
1644350370000|2022-02-08 19:59:30|109.77|107.97|110.08|108.28|110.08|108.28|109.77|107.97|0
1644350380000|2022-02-08 19:59:40|109.83|108.03|109.71|107.91|109.83|108.03|109.71|107.91|0
1644350390000|2022-02-08 19:59:50|109.58|107.78|109.71|107.91|109.71|107.91|109.58|107.78|0
1644350400000|2022-02-08 20:00:00|109.83|108.03|108.58|106.78|109.83|108.03|108.58|106.78|0
1644350410000|2022-02-08 20:00:10|108.71|106.91|108.58|106.78|108.96|107.16|108.58|106.78|0
1644350420000|2022-02-08 20:00:20|108.46|106.66|108.46|106.66|108.71|106.91|108.33|106.53|0
1644350430000|2022-02-08 20:00:30|108.58|106.78|108.96|107.16|108.96|107.16|108.58|106.78|0
1644350440000|2022-02-08 20:00:40|109.14|107.34|109.08|107.28|109.14|107.34|108.96|107.16|0
1644350450000|2022-02-08 20:00:50|108.83|107.03|109.08|107.28|109.08|107.28|108.83|107.03|0
1644350460000|2022-02-08 20:01:00|108.83|107.03|108.96|107.16|109.08|107.28|108.83|107.03|0
1644350470000|2022-02-08 20:01:10|109.33|107.53|109.33|107.53|109.33|107.53|109.14|107.34|0
1644350480000|2022-02-08 20:01:20|109.7|107.9|109.33|107.53|109.7|107.9|109.33|107.53|0
1644350490000|2022-02-08 20:01:30|109.45|107.65|108.89|107.09|109.45|107.65|108.89|107.09|0
1644350500000|2022-02-08 20:01:40|108.83|107.03|108.71|106.91|108.83|107.03|108.71|106.91|0
1644350510000|2022-02-08 20:01:50|108.33|106.53|108.33|106.53|108.33|106.53|108.08|106.28|0
1644350520000|2022-02-08 20:02:00|108.58|106.78|108.95|107.15|109.08|107.28|108.58|106.78|0
1644350530000|2022-02-08 20:02:10|108.83|107.03|108.95|107.15|108.95|107.15|108.83|107.03|0
1644350540000|2022-02-08 20:02:20|108.46|106.66|108.71|106.91|108.71|106.91|108.46|106.66|0
1644350550000|2022-02-08 20:02:30|108.58|106.78|108.21|106.41|108.58|106.78|108.21|106.41|0
1644350560000|2022-02-08 20:02:40|108.33|106.53|107.84|106.04|108.33|106.53|107.84|106.04|0
1644350570000|2022-02-08 20:02:50|107.59|105.79|107.34|105.54|107.59|105.79|106.97|105.17|0
1644350580000|2022-02-08 20:03:00|107.22|105.42|107.96|106.16|107.96|106.16|107.22|105.42|0
1644350590000|2022-02-08 20:03:10|107.84|106.04|108.52|106.72|108.58|106.78|107.84|106.04|0
1644350600000|2022-02-08 20:03:20|108.46|106.66|108.46|106.66|108.46|106.66|108.21|106.41|0
1644350610000|2022-02-08 20:03:30|108.21|106.41|108.58|106.78|108.58|106.78|108.21|106.41|0
1644350620000|2022-02-08 20:03:40|108.46|106.66|108.46|106.66|108.46|106.66|108.33|106.53|0
1644350630000|2022-02-08 20:03:50|109.2|107.4|109.45|107.65|109.45|107.65|109.2|107.4|0
1644350640000|2022-02-08 20:04:00|109.58|107.78|110.08|108.28|110.08|108.28|109.58|107.78|0
1644350650000|2022-02-08 20:04:10|110.14|108.34|110.89|109.09|110.89|109.09|110.14|108.34|0
1644350660000|2022-02-08 20:04:20|110.96|109.16|110.58|108.78|110.96|109.16|110.58|108.78|0
1644350670000|2022-02-08 20:04:30|110.39|108.59|110.77|108.97|110.77|108.97|110.2|108.4|0
1644350680000|2022-02-08 20:04:40|110.58|108.78|110.7|108.9|110.7|108.9|110.58|108.78|0
1644350690000|2022-02-08 20:04:50|110.89|109.09|110.33|108.53|110.89|109.09|110.33|108.53|0
1644350700000|2022-02-08 20:05:00|110.45|108.65|110.2|108.4|110.45|108.65|110.08|108.28|0
1644350710000|2022-02-08 20:05:10|110.33|108.53|110.96|109.16|110.96|109.16|110.33|108.53|0
1644350720000|2022-02-08 20:05:20|110.83|109.03|110.96|109.16|111.21|109.41|110.83|109.03|0
1644350730000|2022-02-08 20:05:30|110.7|108.9|110.45|108.65|110.7|108.9|110.33|108.53|0
1644350740000|2022-02-08 20:05:40|110.58|108.78|110.83|109.03|110.83|109.03|110.58|108.78|0
1644350750000|2022-02-08 20:05:50|110.7|108.9|110.33|108.53|110.7|108.9|110.33|108.53|0
1644350760000|2022-02-08 20:06:00|110.2|108.4|109.7|107.9|110.33|108.53|109.7|107.9|0
1644350770000|2022-02-08 20:06:10|109.57|107.77|109.95|108.15|110.07|108.27|109.57|107.77|0
1644350780000|2022-02-08 20:06:20|109.7|107.9|109.45|107.65|109.82|108.02|109.45|107.65|0
1644350790000|2022-02-08 20:06:30|109.26|107.46|109.7|107.9|109.7|107.9|109.26|107.46|0
1644350800000|2022-02-08 20:06:40|109.45|107.65|109.45|107.65|109.57|107.77|109.45|107.65|0
1644350810000|2022-02-08 20:06:50|109.2|107.4|109.32|107.52|109.32|107.52|109.2|107.4|0
1644350820000|2022-02-08 20:07:00|109.45|107.65|109.07|107.27|109.45|107.65|109.07|107.27|0
1644350830000|2022-02-08 20:07:10|109.13|107.33|108.95|107.15|109.13|107.33|108.88|107.08|0
1644350840000|2022-02-08 20:07:20|108.88|107.08|109.2|107.4|109.2|107.4|108.82|107.02|0
1644350850000|2022-02-08 20:07:30|109.7|107.9|109.7|107.9|109.82|108.02|109.7|107.9|0
1644350860000|2022-02-08 20:07:40|109.63|107.83|109.7|107.9|109.7|107.9|109.63|107.83|0
1644350870000|2022-02-08 20:07:50|109.82|108.02|109.95|108.15|109.95|108.15|109.82|108.02|0
1644350880000|2022-02-08 20:08:00|110.07|108.27|110.2|108.4|110.2|108.4|109.95|108.15|0
1644350890000|2022-02-08 20:08:10|109.95|108.15|109.45|107.65|109.95|108.15|109.45|107.65|0
1644350900000|2022-02-08 20:08:20|109.32|107.52|109.32|107.52|109.7|107.9|109.32|107.52|0
1644350910000|2022-02-08 20:08:30|109.45|107.65|109.57|107.77|109.57|107.77|109.45|107.65|0
1644350920000|2022-02-08 20:08:40|109.26|107.46|109.45|107.65|109.45|107.65|109.26|107.46|0
1644350930000|2022-02-08 20:08:50|109.57|107.77|109.26|107.46|109.57|107.77|109.2|107.4|0
1644350940000|2022-02-08 20:09:00|109.32|107.52|110.07|108.27|110.07|108.27|109.32|107.52|0
1644350950000|2022-02-08 20:09:10|110.2|108.4|110.07|108.27|110.2|108.4|109.95|108.15|0
1644350960000|2022-02-08 20:09:20|110.2|108.4|110.2|108.4|110.2|108.4|110.07|108.27|0
1644350970000|2022-02-08 20:09:30|110.32|108.52|110.2|108.4|110.45|108.65|110.2|108.4|0
1644350980000|2022-02-08 20:09:40|110.45|108.65|111.96|110.16|111.96|110.16|110.45|108.65|0
1644350990000|2022-02-08 20:09:50|111.84|110.04|111.71|109.91|111.84|110.04|111.71|109.91|0
1644351000000|2022-02-08 20:10:00|111.58|109.78|111.46|109.66|111.71|109.91|111.46|109.66|0
1644351010000|2022-02-08 20:10:10|111.71|109.91|112.47|110.67|112.98|111.18|111.71|109.91|0
1644351020000|2022-02-08 20:10:20|112.6|110.8|112.47|110.67|112.6|110.8|112.47|110.67|0
1644351030000|2022-02-08 20:10:30|112.28|110.48|113.23|111.43|113.23|111.43|112.28|110.48|0
1644351040000|2022-02-08 20:10:40|113.55|111.75|114|112.2|114|112.2|113.49|111.69|0
1644351050000|2022-02-08 20:10:50|114.13|112.33|114|112.2|114.13|112.33|114|112.2|0
1644351060000|2022-02-08 20:11:00|114.77|112.97|115.41|113.61|115.41|113.61|114.77|112.97|0
1644351070000|2022-02-08 20:11:10|115.8|114|115.67|113.87|115.8|114|115.41|113.61|0
1644351090000|2022-02-08 20:11:30|115.54|113.74|115.8|114|115.8|114|115.54|113.74|0
1644351100000|2022-02-08 20:11:40|115.67|113.87|115.93|114.13|115.93|114.13|115.67|113.87|0
1644351110000|2022-02-08 20:11:50|116.32|114.52|116.45|114.65|116.45|114.65|116.19|114.39|0
1644351120000|2022-02-08 20:12:00|116.84|115.04|117.36|115.56|117.36|115.56|116.84|115.04|0
1644351130000|2022-02-08 20:12:10|117.75|115.95|117.1|115.3|117.75|115.95|117.1|115.3|0
1644351140000|2022-02-08 20:12:20|117.23|115.43|117.1|115.3|117.23|115.43|117.1|115.3|0
1644351150000|2022-02-08 20:12:30|117.23|115.43|115.63|113.83|117.49|115.69|115.63|113.83|0
1644351160000|2022-02-08 20:12:40|115.49|113.69|115.49|113.69|115.49|113.69|115.36|113.56|0
1644351170000|2022-02-08 20:12:50|115.76|113.96|115.62|113.82|115.76|113.96|115.62|113.82|0
1644351180000|2022-02-08 20:13:00|115.89|114.09|115.49|113.69|115.89|114.09|115.49|113.69|0
1644351190000|2022-02-08 20:13:10|115.89|114.09|115.76|113.96|115.89|114.09|115.76|113.96|0
1644351200000|2022-02-08 20:13:20|115.62|113.82|115.62|113.82|115.75|113.95|115.62|113.82|0
1644351210000|2022-02-08 20:13:30|115.75|113.95|116.02|114.22|116.15|114.35|115.75|113.95|0
1644351220000|2022-02-08 20:13:40|115.89|114.09|116.02|114.22|116.02|114.22|115.89|114.09|0
1644351230000|2022-02-08 20:13:50|116.15|114.35|116.15|114.35|116.15|114.35|116.02|114.22|0
1644351240000|2022-02-08 20:14:00|116.67|114.87|116.67|114.87|116.67|114.87|116.54|114.74|0
1644351250000|2022-02-08 20:14:10|116.93|115.13|116.54|114.74|116.93|115.13|116.54|114.74|0
1644351260000|2022-02-08 20:14:20|116.67|114.87|116.41|114.61|116.67|114.87|116.41|114.61|0
1644351270000|2022-02-08 20:14:30|116.67|114.87|116.54|114.74|116.67|114.87|116.41|114.61|0
1644351280000|2022-02-08 20:14:40|116.67|114.87|117.06|115.26|117.46|115.66|116.67|114.87|0
1644351290000|2022-02-08 20:14:50|116.8|115|117.06|115.26|117.06|115.26|116.8|115|0
1644351300000|2022-02-08 20:15:00|116.99|115.19|117.06|115.26|117.06|115.26|116.93|115.13|0
1644351310000|2022-02-08 20:15:10|116.93|115.13|117.06|115.26|117.06|115.26|116.8|115|0
1644351320000|2022-02-08 20:15:20|117.72|115.92|118.18|116.38|118.25|116.45|117.72|115.92|0
1644351330000|2022-02-08 20:15:30|118.12|116.32|118.25|116.45|118.38|116.58|118.12|116.32|0
1644351340000|2022-02-08 20:15:40|118.38|116.58|118.18|116.38|118.38|116.58|118.12|116.32|0
1644351350000|2022-02-08 20:15:50|118.25|116.45|118.11|116.31|118.25|116.45|118.11|116.31|0
1644351360000|2022-02-08 20:16:00|118.18|116.38|118.38|116.58|118.38|116.58|118.18|116.38|0
1644351370000|2022-02-08 20:16:10|118.25|116.45|118.38|116.58|118.38|116.58|118.25|116.45|0
1644351380000|2022-02-08 20:16:20|118.51|116.71|118.78|116.98|118.78|116.98|118.51|116.71|0
1644351390000|2022-02-08 20:16:30|118.64|116.84|118.25|116.45|118.78|116.98|118.25|116.45|0
1644351400000|2022-02-08 20:16:40|118.38|116.58|118.31|116.51|118.38|116.58|118.25|116.45|0
1644351410000|2022-02-08 20:16:50|117.39|115.59|117.25|115.45|117.45|115.65|117.19|115.39|0
1644351420000|2022-02-08 20:17:00|117.45|115.65|117.72|115.92|117.72|115.92|117.45|115.65|0
1644351430000|2022-02-08 20:17:10|117.06|115.26|116.54|114.74|117.19|115.39|116.54|114.74|0
1644351440000|2022-02-08 20:17:20|116.67|114.87|116.54|114.74|116.67|114.87|116.54|114.74|0
1644351450000|2022-02-08 20:17:30|116.4|114.6|116.53|114.73|116.6|114.8|116.4|114.6|0
1644351460000|2022-02-08 20:17:40|116.27|114.47|116.53|114.73|116.53|114.73|116.27|114.47|0
1644351470000|2022-02-08 20:17:50|116.8|115|116.67|114.87|116.8|115|116.67|114.87|0
1644351480000|2022-02-08 20:18:00|116.53|114.73|117.32|115.52|117.32|115.52|116.53|114.73|0
1644351490000|2022-02-08 20:18:10|117.19|115.39|117.45|115.65|117.45|115.65|116.93|115.13|0
1644351500000|2022-02-08 20:18:20|117.32|115.52|118.24|116.44|118.24|116.44|117.32|115.52|0
1644351510000|2022-02-08 20:18:30|118.38|116.58|118.51|116.71|118.64|116.84|118.38|116.58|0
1644351520000|2022-02-08 20:18:40|118.91|117.11|118.38|116.58|118.91|117.11|118.38|116.58|0
1644351530000|2022-02-08 20:18:50|118.51|116.71|118.64|116.84|118.64|116.84|118.51|116.71|0
1644351540000|2022-02-08 20:19:00|118.51|116.71|118.24|116.44|118.51|116.71|118.11|116.31|0
1644351550000|2022-02-08 20:19:10|118.38|116.58|118.11|116.31|118.38|116.58|117.98|116.18|0
1644351560000|2022-02-08 20:19:20|118.38|116.58|117.98|116.18|118.38|116.58|117.98|116.18|0
1644351570000|2022-02-08 20:19:30|117.85|116.05|117.98|116.18|117.98|116.18|117.72|115.92|0
1644351580000|2022-02-08 20:19:40|117.78|115.98|118.04|116.24|118.04|116.24|117.78|115.98|0
1644351590000|2022-02-08 20:19:50|118.11|116.31|117.98|116.18|118.11|116.31|117.98|116.18|0
1644351600000|2022-02-08 20:20:00|117.45|115.65|117.85|116.05|117.98|116.18|117.45|115.65|0
1644351610000|2022-02-08 20:20:10|117.71|115.91|117.85|116.05|117.98|116.18|117.71|115.91|0
1644351620000|2022-02-08 20:20:20|118.11|116.31|117.98|116.18|118.24|116.44|117.98|116.18|0
1644351630000|2022-02-08 20:20:30|117.85|116.05|117.78|115.98|117.98|116.18|117.78|115.98|0
1644351640000|2022-02-08 20:20:40|117.98|116.18|117.98|116.18|118.11|116.31|117.98|116.18|0
1644351650000|2022-02-08 20:20:50|117.45|115.65|116.92|115.12|117.45|115.65|116.66|114.86|0
1644351660000|2022-02-08 20:21:00|116.79|114.99|116.92|115.12|117.06|115.26|116.79|114.99|0
1644351670000|2022-02-08 20:21:10|116.4|114.6|115.62|113.82|116.4|114.6|115.62|113.82|0
1644351680000|2022-02-08 20:21:20|116.14|114.34|116.07|114.27|116.27|114.47|116.07|114.27|0
1644351690000|2022-02-08 20:21:30|116.01|114.21|116.01|114.21|116.14|114.34|116.01|114.21|0
1644351700000|2022-02-08 20:21:40|115.88|114.08|115.75|113.95|116.14|114.34|115.75|113.95|0
1644351710000|2022-02-08 20:21:50|115.88|114.08|116.01|114.21|116.01|114.21|115.62|113.82|0
1644351720000|2022-02-08 20:22:00|115.88|114.08|116.92|115.12|116.92|115.12|115.88|114.08|0
1644351730000|2022-02-08 20:22:10|116.79|114.99|116.66|114.86|116.92|115.12|116.66|114.86|0
1644351740000|2022-02-08 20:22:20|116.53|114.73|116.92|115.12|116.92|115.12|116.53|114.73|0
1644351750000|2022-02-08 20:22:30|117.05|115.25|116.66|114.86|117.05|115.25|116.66|114.86|0
1644351760000|2022-02-08 20:22:40|116.27|114.47|116.53|114.73|116.53|114.73|116.27|114.47|0
1644351770000|2022-02-08 20:22:50|116.66|114.86|116.79|114.99|116.79|114.99|116.66|114.86|0
1644351780000|2022-02-08 20:23:00|116.66|114.86|116.27|114.47|116.66|114.86|116.27|114.47|0
1644351790000|2022-02-08 20:23:10|116.4|114.6|116.4|114.6|116.46|114.66|116.4|114.6|0
1644351800000|2022-02-08 20:23:20|116.46|114.66|116.66|114.86|116.66|114.86|116.46|114.66|0
1644351810000|2022-02-08 20:23:30|116.79|114.99|116.53|114.73|116.79|114.99|116.4|114.6|0
1644351820000|2022-02-08 20:23:40|116.4|114.6|115.87|114.07|116.53|114.73|115.87|114.07|0
1644351830000|2022-02-08 20:23:50|115.94|114.14|116.01|114.21|116.14|114.34|115.94|114.14|0
1644351840000|2022-02-08 20:24:00|116.4|114.6|116.66|114.86|116.66|114.86|116.14|114.34|0
1644351850000|2022-02-08 20:24:10|116.4|114.6|116.14|114.34|116.53|114.73|116.14|114.34|0
1644351860000|2022-02-08 20:24:20|116.27|114.47|116.33|114.53|116.4|114.6|116.27|114.47|0
1644351870000|2022-02-08 20:24:30|116.14|114.34|116.14|114.34|116.4|114.6|116.14|114.34|0
1644351880000|2022-02-08 20:24:40|116|114.2|116|114.2|116.14|114.34|116|114.2|0
1644351890000|2022-02-08 20:24:50|116.13|114.33|116.4|114.6|116.4|114.6|116.13|114.33|0
1644351900000|2022-02-08 20:25:00|116.53|114.73|116.53|114.73|116.66|114.86|116.53|114.73|0
1644351910000|2022-02-08 20:25:10|116.13|114.33|116.13|114.33|116.13|114.33|116|114.2|0
1644351920000|2022-02-08 20:25:20|116|114.2|114.96|113.16|116|114.2|114.96|113.16|0
1644351930000|2022-02-08 20:25:30|114.57|112.77|114.83|113.03|114.96|113.16|114.57|112.77|0
1644351940000|2022-02-08 20:25:40|114.96|113.16|114.96|113.16|114.96|113.16|114.7|112.9|0
1644351950000|2022-02-08 20:25:50|115.35|113.55|115.61|113.81|115.61|113.81|115.22|113.42|0
1644351960000|2022-02-08 20:26:00|115.74|113.94|115.41|113.61|115.74|113.94|115.35|113.55|0
1644351970000|2022-02-08 20:26:10|114.7|112.9|114.57|112.77|114.7|112.9|114.31|112.51|0
1644351980000|2022-02-08 20:26:20|114.44|112.64|114.31|112.51|114.44|112.64|114.31|112.51|0
1644351990000|2022-02-08 20:26:30|114.57|112.77|114.44|112.64|114.7|112.9|114.44|112.64|0
1644352000000|2022-02-08 20:26:40|114.5|112.7|115.35|113.55|115.35|113.55|114.5|112.7|0
1644352010000|2022-02-08 20:26:50|115.09|113.29|115.54|113.74|115.54|113.74|115.09|113.29|0
1644352020000|2022-02-08 20:27:00|116|114.2|115.54|113.74|116|114.2|115.54|113.74|0
1644352030000|2022-02-08 20:27:10|115.48|113.68|115.35|113.55|115.48|113.68|115.35|113.55|0
1644352040000|2022-02-08 20:27:20|115.48|113.68|115.35|113.55|115.48|113.68|115.22|113.42|0
1644352050000|2022-02-08 20:27:30|115.22|113.42|115.22|113.42|115.22|113.42|115.22|113.42|0
1644352060000|2022-02-08 20:27:40|115.35|113.55|115.22|113.42|115.35|113.55|115.22|113.42|0
1644352070000|2022-02-08 20:27:50|115.09|113.29|115.22|113.42|115.22|113.42|115.09|113.29|0
1644352080000|2022-02-08 20:28:00|114.96|113.16|114.96|113.16|115.35|113.55|114.96|113.16|0
1644352090000|2022-02-08 20:28:10|114.57|112.77|114.7|112.9|114.7|112.9|113.92|112.12|0
1644352100000|2022-02-08 20:28:20|114.83|113.03|115.09|113.29|115.22|113.42|114.83|113.03|0
1644352110000|2022-02-08 20:28:30|114.7|112.9|114.31|112.51|114.7|112.9|114.18|112.38|0
1644352120000|2022-02-08 20:28:40|114.44|112.64|114.31|112.51|114.44|112.64|114.18|112.38|0
1644352130000|2022-02-08 20:28:50|114.44|112.64|114.18|112.38|114.44|112.64|114.18|112.38|0
1644352140000|2022-02-08 20:29:00|114.31|112.51|114.44|112.64|114.57|112.77|114.31|112.51|0
1644352150000|2022-02-08 20:29:10|114.31|112.51|114.31|112.51|114.31|112.51|114.18|112.38|0
1644352160000|2022-02-08 20:29:20|114.18|112.38|114.05|112.25|114.18|112.38|113.92|112.12|0
1644352170000|2022-02-08 20:29:30|114.31|112.51|114.83|113.03|114.83|113.03|114.31|112.51|0
1644352180000|2022-02-08 20:29:40|114.96|113.16|114.96|113.16|114.96|113.16|114.83|113.03|0
1644352190000|2022-02-08 20:29:50|115.09|113.29|115.09|113.29|115.09|113.29|115.09|113.29|0
1644352200000|2022-02-08 20:30:00|115.48|113.68|115.87|114.07|116.26|114.46|115.48|113.68|0
1644352210000|2022-02-08 20:30:10|116.13|114.33|116.39|114.59|116.39|114.59|116|114.2|0
1644352220000|2022-02-08 20:30:20|116.26|114.46|115.74|113.94|116.26|114.46|115.74|113.94|0
1644352230000|2022-02-08 20:30:30|115.61|113.81|115.35|113.55|115.61|113.81|115.35|113.55|0
1644352240000|2022-02-08 20:30:40|114.96|113.16|115.74|113.94|115.74|113.94|114.96|113.16|0
1644352250000|2022-02-08 20:30:50|115.93|114.13|116.26|114.46|116.26|114.46|115.74|113.94|0
1644352260000|2022-02-08 20:31:00|116.39|114.59|116.52|114.72|116.65|114.85|116.39|114.59|0
1644352270000|2022-02-08 20:31:10|116.39|114.59|116.39|114.59|116.65|114.85|116.39|114.59|0
1644352280000|2022-02-08 20:31:20|116.52|114.72|116.39|114.59|116.65|114.85|116.39|114.59|0
1644352290000|2022-02-08 20:31:30|116.26|114.46|116.39|114.59|116.58|114.78|116.26|114.46|0
1644352300000|2022-02-08 20:31:40|116.52|114.72|116.39|114.59|116.52|114.72|116.39|114.59|0
1644352310000|2022-02-08 20:31:50|116.52|114.72|116.39|114.59|116.52|114.72|116.26|114.46|0
1644352320000|2022-02-08 20:32:00|116.26|114.46|116.13|114.33|116.26|114.46|116.13|114.33|0
1644352330000|2022-02-08 20:32:10|116|114.2|116.13|114.33|116.13|114.33|116|114.2|0
1644352340000|2022-02-08 20:32:20|116.26|114.46|117.31|115.51|117.31|115.51|116.26|114.46|0
1644352350000|2022-02-08 20:32:30|117.04|115.24|117.31|115.51|117.44|115.64|117.04|115.24|0
1644352360000|2022-02-08 20:32:40|117.44|115.64|117.7|115.9|117.7|115.9|117.44|115.64|0
1644352370000|2022-02-08 20:32:50|117.44|115.64|117.57|115.77|117.57|115.77|117.44|115.64|0
1644352380000|2022-02-08 20:33:00|117.44|115.64|118.36|116.56|118.36|116.56|117.44|115.64|0
1644352390000|2022-02-08 20:33:10|118.49|116.69|118.36|116.56|118.49|116.69|118.23|116.43|0
1644352400000|2022-02-08 20:33:20|118.23|116.43|118.36|116.56|118.49|116.69|118.23|116.43|0
1644352410000|2022-02-08 20:33:30|118.23|116.43|118.23|116.43|118.23|116.43|118.1|116.3|0
1644352420000|2022-02-08 20:33:40|118.56|116.76|118.63|116.83|118.63|116.83|118.36|116.56|0
1644352430000|2022-02-08 20:33:50|118.76|116.96|118.63|116.83|118.76|116.96|118.49|116.69|0
1644352440000|2022-02-08 20:34:00|118.76|116.96|118.56|116.76|118.76|116.96|118.56|116.76|0
1644352450000|2022-02-08 20:34:10|118.49|116.69|119.55|117.75|119.55|117.75|118.49|116.69|0
1644352460000|2022-02-08 20:34:20|119.42|117.62|119.42|117.62|119.42|117.62|119.29|117.49|0
1644352470000|2022-02-08 20:34:30|119.55|117.75|119.82|118.02|120.09|118.29|119.55|117.75|0
1644352480000|2022-02-08 20:34:40|119.55|117.75|118.76|116.96|119.55|117.75|118.76|116.96|0
1644352490000|2022-02-08 20:34:50|118.23|116.43|119.15|117.35|119.15|117.35|118.23|116.43|0
1644352500000|2022-02-08 20:35:00|118.76|116.96|117.44|115.64|118.76|116.96|117.3|115.5|0
1644352510000|2022-02-08 20:35:10|117.96|116.16|117.7|115.9|117.96|116.16|117.7|115.9|0
1644352520000|2022-02-08 20:35:20|117.57|115.77|117.7|115.9|117.7|115.9|117.44|115.64|0
1644352530000|2022-02-08 20:35:30|117.57|115.77|118.69|116.89|118.69|116.89|117.57|115.77|0
1644352540000|2022-02-08 20:35:40|118.62|116.82|118.76|116.96|118.89|117.09|118.62|116.82|0
1644352550000|2022-02-08 20:35:50|118.62|116.82|118.55|116.75|118.62|116.82|118.36|116.56|0
1644352560000|2022-02-08 20:36:00|118.76|116.96|117.63|115.83|118.76|116.96|117.63|115.83|0
1644352570000|2022-02-08 20:36:10|118.09|116.29|118.09|116.29|118.09|116.29|117.96|116.16|0
1644352580000|2022-02-08 20:36:20|117.43|115.63|117.04|115.24|117.5|115.7|117.04|115.24|0
1644352590000|2022-02-08 20:36:30|117.17|115.37|117.57|115.77|117.57|115.77|117.17|115.37|0
1644352600000|2022-02-08 20:36:40|117.7|115.9|117.83|116.03|117.83|116.03|117.57|115.77|0
1644352610000|2022-02-08 20:36:50|117.7|115.9|117.76|115.96|117.89|116.09|117.7|115.9|0
1644352620000|2022-02-08 20:37:00|117.83|116.03|117.57|115.77|117.83|116.03|117.57|115.77|0
1644352630000|2022-02-08 20:37:10|117.83|116.03|117.96|116.16|117.96|116.16|117.83|116.03|0
1644352640000|2022-02-08 20:37:20|118.09|116.29|118.36|116.56|118.36|116.56|118.09|116.29|0
1644352650000|2022-02-08 20:37:30|118.42|116.62|118.62|116.82|118.62|116.82|118.42|116.62|0
1644352660000|2022-02-08 20:37:40|118.22|116.42|118.36|116.56|118.49|116.69|118.22|116.42|0
1644352670000|2022-02-08 20:37:50|117.96|116.16|117.96|116.16|117.96|116.16|117.7|115.9|0
1644352680000|2022-02-08 20:38:00|117.7|115.9|117.04|115.24|117.7|115.9|117.04|115.24|0
1644352690000|2022-02-08 20:38:10|117.17|115.37|116.91|115.11|117.3|115.5|116.91|115.11|0
1644352700000|2022-02-08 20:38:20|116.25|114.45|116.25|114.45|116.38|114.58|116.25|114.45|0
1644352710000|2022-02-08 20:38:30|116.38|114.58|115.86|114.06|116.38|114.58|115.86|114.06|0
1644352720000|2022-02-08 20:38:40|116.12|114.32|116.31|114.51|116.38|114.58|116.12|114.32|0
1644352730000|2022-02-08 20:38:50|116.51|114.71|116.25|114.45|116.51|114.71|116.25|114.45|0
1644352740000|2022-02-08 20:39:00|116.51|114.71|116.51|114.71|116.64|114.84|116.51|114.71|0
1644352750000|2022-02-08 20:39:10|116.84|115.04|117.04|115.24|117.04|115.24|116.84|115.04|0
1644352760000|2022-02-08 20:39:20|117.3|115.5|117.3|115.5|117.36|115.56|117.3|115.5|0
1644352770000|2022-02-08 20:39:30|117.23|115.43|117.17|115.37|117.23|115.43|117.04|115.24|0
1644352780000|2022-02-08 20:39:40|117.3|115.5|117.36|115.56|117.43|115.63|117.3|115.5|0
1644352790000|2022-02-08 20:39:50|117.17|115.37|117.56|115.76|117.69|115.89|117.17|115.37|0
1644352800000|2022-02-08 20:40:00|117.69|115.89|118.22|116.42|118.22|116.42|117.69|115.89|0
1644352810000|2022-02-08 20:40:10|118.35|116.55|118.75|116.95|118.75|116.95|118.35|116.55|0
1644352820000|2022-02-08 20:40:20|118.88|117.08|119.15|117.35|119.15|117.35|118.88|117.08|0
1644352830000|2022-02-08 20:40:30|119.41|117.61|119.68|117.88|119.68|117.88|119.41|117.61|0
1644352840000|2022-02-08 20:40:40|119.55|117.75|119.41|117.61|119.68|117.88|119.41|117.61|0
1644352850000|2022-02-08 20:40:50|119.55|117.75|119.55|117.75|119.81|118.01|119.55|117.75|0
1644352860000|2022-02-08 20:41:00|119.81|118.01|120.08|118.28|120.54|118.74|119.81|118.01|0
1644352870000|2022-02-08 20:41:10|120.21|118.41|120.48|118.68|120.48|118.68|120.21|118.41|0
1644352880000|2022-02-08 20:41:20|119.81|118.01|119.28|117.48|119.81|118.01|119.28|117.48|0
1644352890000|2022-02-08 20:41:30|119.02|117.22|118.75|116.95|119.02|117.22|118.62|116.82|0
1644352900000|2022-02-08 20:41:40|118.88|117.08|119.08|117.28|119.08|117.28|118.75|116.95|0
1644352910000|2022-02-08 20:41:50|119.15|117.35|119.01|117.21|119.21|117.41|119.01|117.21|0
1644352920000|2022-02-08 20:42:00|119.15|117.35|119.41|117.61|119.55|117.75|119.15|117.35|0
1644352930000|2022-02-08 20:42:10|119.55|117.75|119.55|117.75|119.55|117.75|119.55|117.75|0
1644352940000|2022-02-08 20:42:20|119.68|117.88|120.35|118.55|120.35|118.55|119.68|117.88|0
1644352950000|2022-02-08 20:42:30|120.21|118.41|119.55|117.75|120.21|118.41|119.55|117.75|0
1644352960000|2022-02-08 20:42:40|119.74|117.94|119.55|117.75|119.95|118.15|119.55|117.75|0
1644352970000|2022-02-08 20:42:50|119.48|117.68|119.94|118.14|119.94|118.14|119.41|117.61|0
1644352980000|2022-02-08 20:43:00|119.68|117.88|119.41|117.61|119.68|117.88|119.41|117.61|0
1644352990000|2022-02-08 20:43:10|119.55|117.75|119.81|118.01|119.81|118.01|119.41|117.61|0
1644353000000|2022-02-08 20:43:20|119.94|118.14|119.68|117.88|119.94|118.14|119.68|117.88|0
1644353010000|2022-02-08 20:43:30|119.81|118.01|120.21|118.41|120.34|118.54|119.81|118.01|0
1644353020000|2022-02-08 20:43:40|119.94|118.14|119.81|118.01|120.21|118.41|119.81|118.01|0
1644353030000|2022-02-08 20:43:50|119.87|118.07|119.54|117.74|119.87|118.07|119.54|117.74|0
1644353040000|2022-02-08 20:44:00|119.41|117.61|118.48|116.68|119.41|117.61|118.48|116.68|0
1644353050000|2022-02-08 20:44:10|118.22|116.42|118.22|116.42|118.48|116.68|118.22|116.42|0
1644353060000|2022-02-08 20:44:20|118.35|116.55|118.48|116.68|118.88|117.08|118.35|116.55|0
1644353070000|2022-02-08 20:44:30|118.35|116.55|118.35|116.55|118.35|116.55|118.22|116.42|0
1644353080000|2022-02-08 20:44:40|117.95|116.15|117.29|115.49|118.09|116.29|117.29|115.49|0
1644353090000|2022-02-08 20:44:50|117.56|115.76|117.43|115.63|117.56|115.76|117.43|115.63|0
1644353100000|2022-02-08 20:45:00|117.56|115.76|117.16|115.36|117.56|115.76|116.64|114.84|0
1644353110000|2022-02-08 20:45:10|117.29|115.49|116.38|114.58|117.29|115.49|116.38|114.58|0
1644353120000|2022-02-08 20:45:20|116.24|114.44|116.64|114.84|116.77|114.97|116.24|114.44|0
1644353130000|2022-02-08 20:45:30|116.51|114.71|115.59|113.79|116.51|114.71|115.59|113.79|0
1644353140000|2022-02-08 20:45:40|115.72|113.92|115.72|113.92|115.85|114.05|115.59|113.79|0
1644353150000|2022-02-08 20:45:50|115.98|114.18|115.85|114.05|115.98|114.18|115.85|114.05|0
1644353160000|2022-02-08 20:46:00|116.51|114.71|116.77|114.97|116.77|114.97|116.51|114.71|0
1644353170000|2022-02-08 20:46:10|116.64|114.84|117.03|115.23|117.16|115.36|116.64|114.84|0
1644353180000|2022-02-08 20:46:20|116.9|115.1|117.16|115.36|117.16|115.36|116.9|115.1|0
1644353190000|2022-02-08 20:46:30|117.09|115.29|117.42|115.62|117.42|115.62|117.09|115.29|0
1644353200000|2022-02-08 20:46:40|117.49|115.69|117.95|116.15|118.08|116.28|117.49|115.69|0
1644353210000|2022-02-08 20:46:50|117.82|116.02|117.82|116.02|117.82|116.02|117.69|115.89|0
1644353220000|2022-02-08 20:47:00|117.42|115.62|116.77|114.97|117.42|115.62|116.77|114.97|0
1644353230000|2022-02-08 20:47:10|116.64|114.84|116.77|114.97|117.09|115.29|116.64|114.84|0
1644353240000|2022-02-08 20:47:20|117.29|115.49|117.69|115.89|117.69|115.89|117.03|115.23|0
1644353250000|2022-02-08 20:47:30|117.82|116.02|117.56|115.76|117.95|116.15|117.56|115.76|0
1644353260000|2022-02-08 20:47:40|117.42|115.62|118.08|116.28|118.08|116.28|117.42|115.62|0
1644353270000|2022-02-08 20:47:50|118.35|116.55|118.48|116.68|118.48|116.68|118.35|116.55|0
1644353280000|2022-02-08 20:48:00|119.01|117.21|119.07|117.27|119.07|117.27|119.01|117.21|0
1644353290000|2022-02-08 20:48:10|118.74|116.94|119.01|117.21|119.01|117.21|118.61|116.81|0
1644353300000|2022-02-08 20:48:20|119.27|117.47|118.61|116.81|119.27|117.47|118.61|116.81|0
1644353310000|2022-02-08 20:48:30|118.08|116.28|117.95|116.15|118.08|116.28|117.82|116.02|0
1644353320000|2022-02-08 20:48:40|118.08|116.28|118.81|117.01|118.88|117.08|118.08|116.28|0
1644353330000|2022-02-08 20:48:50|119.01|117.21|119.14|117.34|119.14|117.34|118.74|116.94|0
1644353340000|2022-02-08 20:49:00|119.01|117.21|119.41|117.61|119.41|117.61|119.01|117.21|0
1644353350000|2022-02-08 20:49:10|119.81|118.01|119.41|117.61|119.81|118.01|119.14|117.34|0
1644353360000|2022-02-08 20:49:20|118.81|117.01|118.48|116.68|118.81|117.01|118.48|116.68|0
1644353370000|2022-02-08 20:49:30|117.82|116.02|117.48|115.68|118.08|116.28|117.48|115.68|0
1644353380000|2022-02-08 20:49:40|117.68|115.88|117.55|115.75|117.68|115.88|117.42|115.62|0
1644353390000|2022-02-08 20:49:50|117.68|115.88|118.34|116.54|118.34|116.54|117.68|115.88|0
1644353400000|2022-02-08 20:50:00|118.21|116.41|116.7|114.9|118.21|116.41|116.7|114.9|0
1644353410000|2022-02-08 20:50:10|117.16|115.36|116.37|114.57|117.42|115.62|116.37|114.57|0
1644353420000|2022-02-08 20:50:20|116.56|114.76|116.89|115.09|116.89|115.09|116.24|114.44|0
1644353430000|2022-02-08 20:50:30|116.76|114.96|117.29|115.49|117.42|115.62|116.76|114.96|0
1644353440000|2022-02-08 20:50:40|117.55|115.75|117.42|115.62|117.55|115.75|117.29|115.49|0
1644353450000|2022-02-08 20:50:50|117.29|115.49|117.42|115.62|117.55|115.75|117.16|115.36|0
1644353460000|2022-02-08 20:51:00|117.82|116.02|117.03|115.23|117.82|116.02|117.03|115.23|0
1644353470000|2022-02-08 20:51:10|117.55|115.75|117.16|115.36|117.55|115.75|117.16|115.36|0
1644353480000|2022-02-08 20:51:20|117.22|115.42|117.48|115.68|117.68|115.88|117.22|115.42|0
1644353490000|2022-02-08 20:51:30|117.16|115.36|116.89|115.09|117.29|115.49|116.89|115.09|0
1644353500000|2022-02-08 20:51:40|116.76|114.96|116.89|115.09|117.02|115.22|116.69|114.89|0
1644353510000|2022-02-08 20:51:50|116.76|114.96|117.02|115.22|117.02|115.22|116.76|114.96|0
1644353520000|2022-02-08 20:52:00|116.76|114.96|117.16|115.36|117.16|115.36|116.24|114.44|0
1644353530000|2022-02-08 20:52:10|117.55|115.75|117.61|115.81|117.68|115.88|117.55|115.75|0
1644353540000|2022-02-08 20:52:20|117.95|116.15|117.95|116.15|117.95|116.15|117.35|115.55|0
1644353550000|2022-02-08 20:52:30|117.88|116.08|117.95|116.15|117.95|116.15|117.81|116.01|0
1644353560000|2022-02-08 20:52:40|118.34|116.54|118.87|117.07|118.87|117.07|118.34|116.54|0
1644353570000|2022-02-08 20:52:50|118.74|116.94|118.61|116.81|118.74|116.94|118.47|116.67|0
1644353580000|2022-02-08 20:53:00|119.14|117.34|119|117.2|119.14|117.34|118.74|116.94|0
1644353590000|2022-02-08 20:53:10|118.74|116.94|119.4|117.6|119.4|117.6|118.74|116.94|0
1644353600000|2022-02-08 20:53:20|119|117.2|119.14|117.34|119.4|117.6|119|117.2|0
1644353610000|2022-02-08 20:53:30|119.4|117.6|120.07|118.27|120.07|118.27|119.4|117.6|0
1644353620000|2022-02-08 20:53:40|120.33|118.53|119.93|118.13|120.47|118.67|119.93|118.13|0
1644353630000|2022-02-08 20:53:50|119.8|118|119.93|118.13|119.93|118.13|119.67|117.87|0
1644353640000|2022-02-08 20:54:00|119.8|118|119.93|118.13|120.07|118.27|119.8|118|0
1644353650000|2022-02-08 20:54:10|119.53|117.73|119.67|117.87|119.67|117.87|119.4|117.6|0
1644353660000|2022-02-08 20:54:20|119.53|117.73|119.4|117.6|119.53|117.73|119.4|117.6|0
1644353670000|2022-02-08 20:54:30|119.53|117.73|118.87|117.07|119.53|117.73|118.87|117.07|0
1644353680000|2022-02-08 20:54:40|119.13|117.33|122.08|120.28|122.08|120.28|119.13|117.33|0
1644353690000|2022-02-08 20:54:50|122.28|120.48|122.89|121.09|123.02|121.22|122.28|120.48|0
1644353700000|2022-02-08 20:55:00|122.62|120.82|123.29|121.49|123.29|121.49|122.21|120.41|0
1644353710000|2022-02-08 20:55:10|123.43|121.63|124.52|122.72|124.52|122.72|123.43|121.63|0
1644353720000|2022-02-08 20:55:20|124.24|122.44|124.24|122.44|124.38|122.58|124.24|122.44|0
1644353730000|2022-02-08 20:55:30|124.38|122.58|124.52|122.72|124.52|122.72|124.38|122.58|0
1644353740000|2022-02-08 20:55:40|124.65|122.85|126.8|125|126.8|125|124.38|122.58|0
1644353750000|2022-02-08 20:55:50|126.66|124.86|123.78|121.98|126.66|124.86|123.51|121.71|0
1644353760000|2022-02-08 20:56:00|123.37|121.57|123.37|121.57|123.37|121.57|123.1|121.3|0
1644353770000|2022-02-08 20:56:10|123.24|121.44|123.51|121.71|123.51|121.71|123.24|121.44|0
1644353780000|2022-02-08 20:56:20|123.78|121.98|123.51|121.71|123.92|122.12|123.51|121.71|0
1644353790000|2022-02-08 20:56:30|122.97|121.17|122.15|120.35|122.97|121.17|122.15|120.35|0
1644353800000|2022-02-08 20:56:40|122.02|120.22|121.75|119.95|122.02|120.22|121.75|119.95|0
1644353810000|2022-02-08 20:56:50|121.61|119.81|121.61|119.81|121.61|119.81|121.34|119.54|0
1644353820000|2022-02-08 20:57:00|121.48|119.68|120.94|119.14|121.75|119.95|120.94|119.14|0
1644353830000|2022-02-08 20:57:10|120.81|119.01|121.07|119.27|121.07|119.27|120.81|119.01|0
1644353840000|2022-02-08 20:57:20|120.81|119.01|120.81|119.01|120.94|119.14|120.81|119.01|0
1644353850000|2022-02-08 20:57:30|121.07|119.27|121.34|119.54|121.34|119.54|121.07|119.27|0
1644353860000|2022-02-08 20:57:40|121.48|119.68|121.07|119.27|121.48|119.68|121.07|119.27|0
1644353870000|2022-02-08 20:57:50|121|119.2|121.34|119.54|121.34|119.54|121|119.2|0
1644353880000|2022-02-08 20:58:00|121.41|119.61|120.94|119.14|121.41|119.61|120.67|118.87|0
1644353890000|2022-02-08 20:58:10|120.67|118.87|120|118.2|120.67|118.87|120|118.2|0
1644353900000|2022-02-08 20:58:20|120.14|118.34|120.14|118.34|120.54|118.74|120.14|118.34|0
1644353910000|2022-02-08 20:58:30|120|118.2|119.47|117.67|120|118.2|119.47|117.67|0
1644353920000|2022-02-08 20:58:40|119.33|117.53|119.33|117.53|119.6|117.8|119.33|117.53|0
1644353930000|2022-02-08 20:58:50|119.47|117.67|118.4|116.6|119.47|117.67|118.4|116.6|0
1644353940000|2022-02-08 20:59:00|119.2|117.4|118.4|116.6|119.2|117.4|118.4|116.6|0
1644353950000|2022-02-08 20:59:10|118.8|117|118.4|116.6|118.93|117.13|118.4|116.6|0
1644353960000|2022-02-08 20:59:20|118.67|116.87|119.47|117.67|119.47|117.67|118.67|116.87|0
1644353970000|2022-02-08 20:59:30|119.87|118.07|118.67|116.87|119.87|118.07|118.67|116.87|0
1644353980000|2022-02-08 20:59:40|118.54|116.74|118.4|116.6|118.67|116.87|118.4|116.6|0
1644353990000|2022-02-08 20:59:50|118.14|116.34|118.4|116.6|118.4|116.6|118|116.2|0
1644354000000|2022-02-08 21:00:00|117.87|116.07|118.53|116.73|118.53|116.73|117.87|116.07|0
1644354010000|2022-02-08 21:00:10|118.8|117|118.14|116.34|118.8|117|117.87|116.07|0
1644354020000|2022-02-08 21:00:20|118.27|116.47|117.87|116.07|118.27|116.47|117.87|116.07|0
1644354030000|2022-02-08 21:00:30|118|116.2|117.74|115.94|118.14|116.34|117.74|115.94|0
1644354040000|2022-02-08 21:00:40|117.87|116.07|117.87|116.07|117.87|116.07|117.87|116.07|0
1644354050000|2022-02-08 21:00:50|118|116.2|118.27|116.47|118.27|116.47|118|116.2|0
1644354060000|2022-02-08 21:01:00|118.4|116.6|118.93|117.13|118.93|117.13|118.4|116.6|0
1644354070000|2022-02-08 21:01:10|118.8|117|118.93|117.13|118.93|117.13|118.8|117|0
1644354080000|2022-02-08 21:01:20|119.06|117.26|119.06|117.26|119.06|117.26|119.06|117.26|0
1644354090000|2022-02-08 21:01:30|119.26|117.46|119.33|117.53|119.46|117.66|119.26|117.46|0
1644354100000|2022-02-08 21:01:40|119.46|117.66|119.33|117.53|119.46|117.66|119.33|117.53|0
1644354110000|2022-02-08 21:01:50|119.46|117.66|120|118.2|120|118.2|119.46|117.66|0
1644354120000|2022-02-08 21:02:00|119.86|118.06|119.86|118.06|119.86|118.06|119.86|118.06|0
1644354130000|2022-02-08 21:02:10|120|118.2|120|118.2|120|118.2|120|118.2|0
1644354140000|2022-02-08 21:02:20|119.73|117.93|120.13|118.33|120.13|118.33|119.73|117.93|0
1644354150000|2022-02-08 21:02:30|120|118.2|119.73|117.93|120|118.2|119.73|117.93|0
1644354160000|2022-02-08 21:02:40|119.86|118.06|120|118.2|120|118.2|119.86|118.06|0
1644354170000|2022-02-08 21:02:50|120.4|118.6|120.4|118.6|120.4|118.6|120.26|118.46|0
1644354180000|2022-02-08 21:03:00|120.26|118.46|120.26|118.46|120.26|118.46|120.26|118.46|0
1644354190000|2022-02-08 21:03:10|120.4|118.6|120.53|118.73|120.53|118.73|120.4|118.6|0
1644354200000|2022-02-08 21:03:20|120.67|118.87|120.53|118.73|120.67|118.87|120.53|118.73|0
1644354210000|2022-02-08 21:03:30|120.4|118.6|120.67|118.87|120.67|118.87|120.33|118.53|0
1644354220000|2022-02-08 21:03:40|120.53|118.73|120.53|118.73|120.53|118.73|120.53|118.73|0
1644354240000|2022-02-08 21:04:00|120.8|119|120.33|118.53|120.8|119|120.33|118.53|0
1644354250000|2022-02-08 21:04:10|120.4|118.6|120.53|118.73|120.53|118.73|120.4|118.6|0
1644354260000|2022-02-08 21:04:20|120.66|118.86|120.66|118.86|120.66|118.86|120.66|118.86|0
1644354270000|2022-02-08 21:04:30|120.8|119|120.8|119|120.93|119.13|120.8|119|0
1644354280000|2022-02-08 21:04:40|120.66|118.86|120.4|118.6|120.66|118.86|120.4|118.6|0
1644354290000|2022-02-08 21:04:50|120.53|118.73|120.66|118.86|120.66|118.86|120.53|118.73|0
1644354300000|2022-02-08 21:05:00|120.8|119|121.07|119.27|121.07|119.27|120.66|118.86|0
1644354310000|2022-02-08 21:05:10|121.2|119.4|121.2|119.4|121.34|119.54|121.2|119.4|0
1644354320000|2022-02-08 21:05:20|121.34|119.54|121.2|119.4|121.34|119.54|121.2|119.4|0
1644354330000|2022-02-08 21:05:30|121.34|119.54|121.34|119.54|121.34|119.54|121.2|119.4|0
1644354340000|2022-02-08 21:05:40|121.2|119.4|120.93|119.13|121.2|119.4|120.93|119.13|0
1644354350000|2022-02-08 21:05:50|120.8|119|120.8|119|120.8|119|120.8|119|0
1644354360000|2022-02-08 21:06:00|120.93|119.13|120.8|119|121.07|119.27|120.8|119|0
1644354380000|2022-02-08 21:06:20|120.86|119.06|120.73|118.93|120.86|119.06|120.73|118.93|0
1644354390000|2022-02-08 21:06:30|120.8|119|120.8|119|120.8|119|120.8|119|0
1644354410000|2022-02-08 21:06:50|120.93|119.13|121.2|119.4|121.2|119.4|120.93|119.13|0
1644354420000|2022-02-08 21:07:00|121.33|119.53|121.47|119.67|121.47|119.67|121.33|119.53|0
1644354430000|2022-02-08 21:07:10|121.6|119.8|121.87|120.07|121.87|120.07|121.6|119.8|0
1644354450000|2022-02-08 21:07:30|122.01|120.21|122.14|120.34|122.14|120.34|122.01|120.21|0
1644354460000|2022-02-08 21:07:40|122.28|120.48|122.41|120.61|122.41|120.61|122.28|120.48|0
1644354470000|2022-02-08 21:07:50|122.28|120.48|122.41|120.61|122.41|120.61|122.28|120.48|0
1644354480000|2022-02-08 21:08:00|122.55|120.75|122.55|120.75|122.55|120.75|122.41|120.61|0
1644354490000|2022-02-08 21:08:10|122.68|120.88|122.68|120.88|122.68|120.88|122.68|120.88|0
1644354500000|2022-02-08 21:08:20|122.82|121.02|122.95|121.15|122.95|121.15|122.82|121.02|0
1644354510000|2022-02-08 21:08:30|123.09|121.29|123.09|121.29|123.09|121.29|122.95|121.15|0
1644354520000|2022-02-08 21:08:40|122.95|121.15|122.95|121.15|122.95|121.15|122.95|121.15|0
1644354530000|2022-02-08 21:08:50|122.82|121.02|122.41|120.61|122.82|121.02|122.28|120.48|0
1644354540000|2022-02-08 21:09:00|122.28|120.48|122.28|120.48|122.28|120.48|122.28|120.48|0
1644354550000|2022-02-08 21:09:10|122.14|120.34|122.01|120.21|122.28|120.48|122.01|120.21|0
1644354560000|2022-02-08 21:09:20|121.87|120.07|121.93|120.13|121.93|120.13|121.74|119.94|0
1644354570000|2022-02-08 21:09:30|122|120.2|121.87|120.07|122.14|120.34|121.87|120.07|0
1644354580000|2022-02-08 21:09:40|121.73|119.93|122.07|120.27|122.07|120.27|121.73|119.93|0
1644354590000|2022-02-08 21:09:50|122.14|120.34|122.27|120.47|122.41|120.61|122.14|120.34|0
1644354600000|2022-02-08 21:10:00|122.14|120.34|122.55|120.75|122.61|120.81|122.14|120.34|0
1644354610000|2022-02-08 21:10:10|122.41|120.61|122.54|120.74|122.68|120.88|122.41|120.61|0
1644354620000|2022-02-08 21:10:20|122.47|120.67|122.41|120.61|122.54|120.74|122.41|120.61|0
1644354630000|2022-02-08 21:10:30|122.47|120.67|122.41|120.61|122.54|120.74|122.41|120.61|0
1644354640000|2022-02-08 21:10:40|122|120.2|122.2|120.4|122.27|120.47|122|120.2|0
1644354650000|2022-02-08 21:10:50|122.14|120.34|122.14|120.34|122.14|120.34|122|120.2|0
1644354660000|2022-02-08 21:11:00|122.27|120.47|122.27|120.47|122.41|120.61|122.27|120.47|0
1644354670000|2022-02-08 21:11:10|122.2|120.4|122.2|120.4|122.2|120.4|122.2|120.4|0
1644354680000|2022-02-08 21:11:20|122.14|120.34|121.73|119.93|122.14|120.34|121.73|119.93|0
1644354690000|2022-02-08 21:11:30|122.14|120.34|122.14|120.34|122.41|120.61|122.14|120.34|0
1644354700000|2022-02-08 21:11:40|122|120.2|122|120.2|122.14|120.34|121.93|120.13|0
1644354710000|2022-02-08 21:11:50|121.87|120.07|121.8|120|121.87|120.07|121.8|120|0
1644354720000|2022-02-08 21:12:00|121.73|119.93|122.14|120.34|122.27|120.47|121.73|119.93|0
1644354730000|2022-02-08 21:12:10|122|120.2|121.87|120.07|122|120.2|121.87|120.07|0
1644354740000|2022-02-08 21:12:20|121.73|119.93|121.73|119.93|121.73|119.93|121.73|119.93|0
1644354780000|2022-02-08 21:13:00|121.33|119.53|121.46|119.66|121.53|119.73|121.33|119.53|0
1644354790000|2022-02-08 21:13:10|121.33|119.53|121.19|119.39|121.33|119.53|121.19|119.39|0
1644354800000|2022-02-08 21:13:20|121.46|119.66|121.19|119.39|121.46|119.66|121.19|119.39|0
1644354820000|2022-02-08 21:13:40|121.06|119.26|121.33|119.53|121.33|119.53|121.06|119.26|0
1644354830000|2022-02-08 21:13:50|121.26|119.46|121.06|119.26|121.26|119.46|121.06|119.26|0
1644354840000|2022-02-08 21:14:00|121.19|119.39|121.33|119.53|121.33|119.53|121.19|119.39|0
1644354850000|2022-02-08 21:14:10|121.46|119.66|121.46|119.66|121.73|119.93|121.46|119.66|0
1644354860000|2022-02-08 21:14:20|121.33|119.53|120.79|118.99|121.33|119.53|120.79|118.99|0
1644354870000|2022-02-08 21:14:30|120.65|118.85|120.52|118.72|120.79|118.99|120.52|118.72|0
1644354880000|2022-02-08 21:14:40|120.39|118.59|120.25|118.45|120.39|118.59|120.25|118.45|0
1644354890000|2022-02-08 21:14:50|120.39|118.59|120.25|118.45|120.52|118.72|120.25|118.45|0
1644354930000|2022-02-08 21:15:30|120.65||120.65||120.65||120.65||0
1644354940000|2022-02-08 21:15:40|120.59|118.39|120.85|118.65|120.85|118.65|120.59|118.39|0
1644354950000|2022-02-08 21:15:50|120.92|118.72|121.26|119.06|121.26|119.06|120.85|118.65|0
1644354960000|2022-02-08 21:16:00|121.12|118.92|120.99|118.79|121.12|118.92|120.99|118.79|0
1644354970000|2022-02-08 21:16:10|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1644354980000|2022-02-08 21:16:20|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1644354990000|2022-02-08 21:16:30|121.39|119.19|121.32|119.12|121.39|119.19|121.25|119.05|0
1644355000000|2022-02-08 21:16:40|121.39|119.19|121.25|119.05|121.39|119.19|121.25|119.05|0
1644355010000|2022-02-08 21:16:50|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1644355020000|2022-02-08 21:17:00|121.25|119.05|121.25|119.05|121.25|119.05|121.25|119.05|0
1644355040000|2022-02-08 21:17:20|121.12|118.92|120.99|118.79|121.12|118.92|120.99|118.79|0
1644355050000|2022-02-08 21:17:30|120.92|118.72|120.92|118.72|120.92|118.72|120.92|118.72|0
1644355060000|2022-02-08 21:17:40|120.85|118.65|120.85|118.65|120.85|118.65|120.85|118.65|0
1644355070000|2022-02-08 21:17:50|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1644355080000|2022-02-08 21:18:00|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1644355090000|2022-02-08 21:18:10|120.98|118.78|121.25|119.05|121.25|119.05|120.98|118.78|0
1644355100000|2022-02-08 21:18:20|121.12|118.92|120.98|118.78|121.12|118.92|120.98|118.78|0
1644355110000|2022-02-08 21:18:30|120.91|118.71|121.25|119.05|121.25|119.05|120.85|118.65|0
1644355120000|2022-02-08 21:18:40|121.39|119.19|121.52|119.32|121.52|119.32|121.39|119.19|0
1644355130000|2022-02-08 21:18:50|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1644355140000|2022-02-08 21:19:00|121.79|119.59|121.79|119.59|121.93|119.73|121.79|119.59|0
1644355160000|2022-02-08 21:19:20|121.66|119.46|121.52|119.32|121.72|119.52|121.52|119.32|0
1644355170000|2022-02-08 21:19:30|121.66|119.46|121.52|119.32|121.66|119.46|121.52|119.32|0
1644355180000|2022-02-08 21:19:40|121.39|119.19|121.45|119.25|121.45|119.25|121.39|119.19|0
1644355190000|2022-02-08 21:19:50|121.39|119.19|121.45|119.25|121.45|119.25|121.39|119.19|0
1644355200000|2022-02-08 21:20:00|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1644355210000|2022-02-08 21:20:10|121.52|119.32|121.52|119.32|121.52|119.32|121.52|119.32|0
1644355220000|2022-02-08 21:20:20|121.65|119.45|121.65|119.45|121.65|119.45|121.65|119.45|0
1644355230000|2022-02-08 21:20:30|121.52|119.32|121.39|119.19|121.52|119.32|121.39|119.19|0
1644355240000|2022-02-08 21:20:40|121.45|119.25|121.52|119.32|121.52|119.32|121.39|119.19|0
1644355260000|2022-02-08 21:21:00|121.65|119.45|121.52|119.32|121.72|119.52|121.52|119.32|0
1644355270000|2022-02-08 21:21:10|121.65|119.45|121.38|119.18|121.79|119.59|121.38|119.18|0
1644355280000|2022-02-08 21:21:20|121.25|119.05|121.25|119.05|121.25|119.05|121.25|119.05|0
1644355290000|2022-02-08 21:21:30|121.38|119.18|121.25|119.05|121.38|119.18|121.25|119.05|0
1644355300000|2022-02-08 21:21:40|121.38|119.18|121.25|119.05|121.38|119.18|121.25|119.05|0
1644355310000|2022-02-08 21:21:50|121.38|119.18|121.38|119.18|121.38|119.18|121.38|119.18|0
1644355320000|2022-02-08 21:22:00|121.52|119.32|121.52|119.32|121.52|119.32|121.52|119.32|0
1644355330000|2022-02-08 21:22:10|121.65|119.45|121.52|119.32|121.65|119.45|121.52|119.32|0
1644355340000|2022-02-08 21:22:20|121.58|119.38|121.52|119.32|121.58|119.38|121.52|119.32|0
1644355350000|2022-02-08 21:22:30|121.65|119.45|121.52|119.32|121.65|119.45|121.52|119.32|0
1644355360000|2022-02-08 21:22:40|121.38|119.18|121.38|119.18|121.38|119.18|121.38|119.18|0
1644355370000|2022-02-08 21:22:50|121.31|119.11|121.25|119.05|121.31|119.11|121.25|119.05|0
1644355470000|2022-02-08 21:24:30|121.38|119.18|121.38|119.18|121.38|119.18|121.38|119.18|0
1644355540000|2022-02-08 21:25:40|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1644355560000|2022-02-08 21:26:00|121.38|119.18|121.38|119.18|121.38|119.18|121.38|119.18|0
1644355570000|2022-02-08 21:26:10|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1644355600000|2022-02-08 21:26:40|121.38|119.18|121.38|119.18|121.44|119.24|121.38|119.18|0
1644355640000|2022-02-08 21:27:20|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1644355670000|2022-02-08 21:27:50|121.38|119.18|121.38|119.18|121.38|119.18|121.38|119.18|0
1644355680000|2022-02-08 21:28:00|121.24|119.04|121.24|119.04|121.24|119.04|121.24|119.04|0
1644355700000|2022-02-08 21:28:20|121.38|119.18|121.38|119.18|121.38|119.18|121.38|119.18|0
1644355720000|2022-02-08 21:28:40|121.31|119.11|121.38|119.18|121.38|119.18|121.31|119.11|0
1644355740000|2022-02-08 21:29:00|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1644355780000|2022-02-08 21:29:40|121.57|119.37|121.57|119.37|121.57|119.37|121.57|119.37|0
1644355790000|2022-02-08 21:29:50|121.64|119.44|121.51|119.31|121.64|119.44|121.51|119.31|0
1644355800000|2022-02-08 21:30:00|121.44|119.24|121.51|119.31|121.64|119.44|121.44|119.24|0
1644355840000|2022-02-08 21:30:40|121.37|119.17|121.37|119.17|121.37|119.17|121.37|119.17|0
1644355870000|2022-02-08 21:31:10|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1644355880000|2022-02-08 21:31:20|121.78|119.58|121.78|119.58|121.91|119.71|121.78|119.58|0
1644355890000|2022-02-08 21:31:30|121.91|119.71|121.78|119.58|121.91|119.71|121.78|119.58|0
1644355900000|2022-02-08 21:31:40|121.64|119.44|121.78|119.58|121.78|119.58|121.64|119.44|0
1644355910000|2022-02-08 21:31:50|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1644355920000|2022-02-08 21:32:00|121.37|119.17|121.37|119.17|121.37|119.17|121.37|119.17|0
1644355930000|2022-02-08 21:32:10|121.24|119.04|121.37|119.17|121.37|119.17|121.24|119.04|0
1644355940000|2022-02-08 21:32:20|121.3|119.1|121.24|119.04|121.3|119.1|121.24|119.04|0
1644355960000|2022-02-08 21:32:40|121.37|119.17|121.37|119.17|121.37|119.17|121.37|119.17|0
1644355990000|2022-02-08 21:33:10|121.24|119.04|121.51|119.31|121.51|119.31|121.24|119.04|0
1644356010000|2022-02-08 21:33:30|121.57|119.37|121.57|119.37|121.57|119.37|121.57|119.37|0
1644364800000|2022-02-09 00:00:00|125.3|123.1|125.3|123.1|125.3|123.1|125.23|123.03|0
1644364810000|2022-02-09 00:00:10|125.16|122.96|125.23|123.03|125.23|123.03|125.09|122.89|0
1644364820000|2022-02-09 00:00:20|125.3|123.1|125.16|122.96|125.3|123.1|125.16|122.96|0
1644364830000|2022-02-09 00:00:30|124.89|122.69|124.95|122.75|124.95|122.75|124.89|122.69|0
1644364840000|2022-02-09 00:00:40|125.16|122.96|125.16|122.96|125.16|122.96|125.16|122.96|0
1644364850000|2022-02-09 00:00:50|125.22|123.02|125.22|123.02|125.22|123.02|125.22|123.02|0
1644364860000|2022-02-09 00:01:00|125.16|122.96|125.16|122.96|125.16|122.96|125.16|122.96|0
1644364870000|2022-02-09 00:01:10|125.3|123.1|125.16|122.96|125.43|123.23|125.16|122.96|0
1644364880000|2022-02-09 00:01:20|125.3|123.1|125.3|123.1|125.3|123.1|125.3|123.1|0
1644364890000|2022-02-09 00:01:30|125.16|122.96|125.16|122.96|125.3|123.1|125.16|122.96|0
1644364900000|2022-02-09 00:01:40|125.02|122.82|124.75|122.55|125.02|122.82|124.75|122.55|0
1644364910000|2022-02-09 00:01:50|124.81|122.61|124.47|122.27|124.81|122.61|124.47|122.27|0
1644364920000|2022-02-09 00:02:00|124.34|122.14|124.34|122.14|124.34|122.14|124.34|122.14|0
1644364950000|2022-02-09 00:02:30|124.2|122|124.2|122|124.2|122|124.2|122|0
1644364970000|2022-02-09 00:02:50|124.27|122.07|124.4|122.2|124.4|122.2|124.26|122.06|0
1644364980000|2022-02-09 00:03:00|124.06|121.86|123.93|121.73|124.06|121.86|123.93|121.73|0
1644364990000|2022-02-09 00:03:10|123.99|121.79|123.99|121.79|123.99|121.79|123.99|121.79|0
1644365000000|2022-02-09 00:03:20|124.06|121.86|124.06|121.86|124.06|121.86|124.06|121.86|0
1644365010000|2022-02-09 00:03:30|124.2|122|124.06|121.86|124.2|122|124.06|121.86|0
1644365020000|2022-02-09 00:03:40|124.2|122|124.2|122|124.2|122|124.2|122|0
1644365030000|2022-02-09 00:03:50|124.06|121.86|124.06|121.86|124.06|121.86|124.06|121.86|0
1644365040000|2022-02-09 00:04:00|124.2|122|124.06|121.86|124.2|122|124.06|121.86|0
1644365050000|2022-02-09 00:04:10|123.93|121.73|124.06|121.86|124.06|121.86|123.93|121.73|0
1644365060000|2022-02-09 00:04:20|124.2|122|124.2|122|124.2|122|124.06|121.86|0
1644365070000|2022-02-09 00:04:30|124.61|122.41|124.61|122.41|124.61|122.41|124.54|122.34|0
1644365080000|2022-02-09 00:04:40|124.74|122.54|124.74|122.54|124.74|122.54|124.61|122.41|0
1644365090000|2022-02-09 00:04:50|124.88|122.68|124.88|122.68|124.88|122.68|124.88|122.68|0
1644365100000|2022-02-09 00:05:00|125.02|122.82|125.43|123.23|125.43|123.23|125.02|122.82|0
1644365110000|2022-02-09 00:05:10|125.29|123.09|125.15|122.95|125.29|123.09|125.15|122.95|0
1644365120000|2022-02-09 00:05:20|125.29|123.09|125.43|123.23|125.43|123.23|125.29|123.09|0
1644365130000|2022-02-09 00:05:30|125.57|123.37|125.98|123.78|125.98|123.78|125.57|123.37|0
1644365140000|2022-02-09 00:05:40|125.84|123.64|125.7|123.5|125.84|123.64|125.7|123.5|0
1644365150000|2022-02-09 00:05:50|125.84|123.64|125.84|123.64|125.84|123.64|125.84|123.64|0
1644365160000|2022-02-09 00:06:00|125.77|123.57|125.84|123.64|125.84|123.64|125.7|123.5|0
1644365170000|2022-02-09 00:06:10|125.98|123.78|125.84|123.64|125.98|123.78|125.84|123.64|0
1644365180000|2022-02-09 00:06:20|125.77|123.57|125.77|123.57|125.77|123.57|125.77|123.57|0
1644365190000|2022-02-09 00:06:30|125.7|123.5|125.84|123.64|125.84|123.64|125.7|123.5|0
1644365200000|2022-02-09 00:06:40|125.56|123.36|125.56|123.36|125.56|123.36|125.56|123.36|0
1644365220000|2022-02-09 00:07:00|125.43|123.23|125.43|123.23|125.43|123.23|125.43|123.23|0
1644365230000|2022-02-09 00:07:10|125.56|123.36|125.49|123.29|125.56|123.36|125.49|123.29|0
1644365240000|2022-02-09 00:07:20|125.43|123.23|125.56|123.36|125.56|123.36|125.43|123.23|0
1644365250000|2022-02-09 00:07:30|125.43|123.23|125.29|123.09|125.43|123.23|125.29|123.09|0
1644365260000|2022-02-09 00:07:40|125.35|123.15|125.56|123.36|125.56|123.36|125.35|123.15|0
1644365280000|2022-02-09 00:08:00|125.43|123.23|125.56|123.36|125.56|123.36|125.43|123.23|0
1644365290000|2022-02-09 00:08:10|125.63|123.43|125.63|123.43|125.63|123.43|125.56|123.36|0
1644365300000|2022-02-09 00:08:20|125.7|123.5|125.7|123.5|125.7|123.5|125.7|123.5|0
1644365330000|2022-02-09 00:08:50|125.84|123.64|125.84|123.64|125.84|123.64|125.84|123.64|0
1644365350000|2022-02-09 00:09:10|125.97|123.77|125.84|123.64|125.97|123.77|125.84|123.64|0
1644365360000|2022-02-09 00:09:20|125.76|123.56|125.84|123.64|125.84|123.64|125.76|123.56|0
1644365380000|2022-02-09 00:09:40|125.7|123.5|125.56|123.36|125.7|123.5|125.56|123.36|0
1644365390000|2022-02-09 00:09:50|125.42|123.22|125.42|123.22|125.42|123.22|125.42|123.22|0
1644365410000|2022-02-09 00:10:10|125.56|123.36|125.42|123.22|125.56|123.36|125.42|123.22|0
1644365420000|2022-02-09 00:10:20|125.35|123.15|125.29|123.09|125.35|123.15|125.29|123.09|0
1644365430000|2022-02-09 00:10:30|125.21|123.01|125.15|122.95|125.29|123.09|125.15|122.95|0
1644365440000|2022-02-09 00:10:40|125.01|122.81|125.01|122.81|125.01|122.81|125.01|122.81|0
1644365450000|2022-02-09 00:10:50|124.87|122.67|124.87|122.67|124.87|122.67|124.87|122.67|0
1644365460000|2022-02-09 00:11:00|125.01|122.81|125.01|122.81|125.01|122.81|125.01|122.81|0
1644365470000|2022-02-09 00:11:10|125.15|122.95|125.15|122.95|125.15|122.95|125.15|122.95|0
1644365480000|2022-02-09 00:11:20|125.01|122.81|125.01|122.81|125.01|122.81|125.01|122.81|0
1644365490000|2022-02-09 00:11:30|124.87|122.67|124.87|122.67|124.87|122.67|124.87|122.67|0
1644365510000|2022-02-09 00:11:50|124.8|122.6|124.87|122.67|124.87|122.67|124.8|122.6|0
1644365520000|2022-02-09 00:12:00|124.94|122.74|124.87|122.67|124.94|122.74|124.87|122.67|0
1644365540000|2022-02-09 00:12:20|124.74|122.54|124.74|122.54|124.74|122.54|124.74|122.54|0
1644365550000|2022-02-09 00:12:30|124.87|122.67|124.87|122.67|124.87|122.67|124.87|122.67|0
1644365560000|2022-02-09 00:12:40|124.8|122.6|124.6|122.4|124.8|122.6|124.6|122.4|0
1644365570000|2022-02-09 00:12:50|124.46|122.26|124.46|122.26|124.46|122.26|124.46|122.26|0
1644365580000|2022-02-09 00:13:00|124.6|122.4|124.6|122.4|124.6|122.4|124.6|122.4|0
1644365590000|2022-02-09 00:13:10|124.46|122.26|124.33|122.13|124.46|122.26|124.33|122.13|0
1644365610000|2022-02-09 00:13:30|124.46|122.26|124.46|122.26|124.46|122.26|124.46|122.26|0
1644365630000|2022-02-09 00:13:50|124.6|122.4|124.46|122.26|124.6|122.4|124.46|122.26|0
1644365640000|2022-02-09 00:14:00|124.6|122.4|124.6|122.4|124.6|122.4|124.6|122.4|0
1644365660000|2022-02-09 00:14:20|124.73|122.53|124.73|122.53|124.73|122.53|124.6|122.4|0
1644365670000|2022-02-09 00:14:30|124.66|122.46|124.73|122.53|124.73|122.53|124.66|122.46|0
1644365680000|2022-02-09 00:14:40|124.6|122.4|124.6|122.4|124.73|122.53|124.6|122.4|0
1644365700000|2022-02-09 00:15:00|124.46|122.26|124.32|122.12|124.46|122.26|124.32|122.12|0
1644365710000|2022-02-09 00:15:10|124.39|122.19|124.46|122.26|124.46|122.26|124.39|122.19|0
1644365720000|2022-02-09 00:15:20|124.39|122.19|124.19|121.99|124.39|122.19|124.19|121.99|0
1644365740000|2022-02-09 00:15:40|124.32|122.12|124.32|122.12|124.32|122.12|124.32|122.12|0
1644365750000|2022-02-09 00:15:50|124.39|122.19|124.6|122.4|124.6|122.4|124.39|122.19|0
1644365760000|2022-02-09 00:16:00|124.46|122.26|124.39|122.19|124.46|122.26|124.39|122.19|0
1644365770000|2022-02-09 00:16:10|124.32|122.12|124.32|122.12|124.32|122.12|124.25|122.05|0
1644365780000|2022-02-09 00:16:20|124.19|121.99|124.32|122.12|124.32|122.12|124.05|121.85|0
1644365790000|2022-02-09 00:16:30|124.25|122.05|124.19|121.99|124.25|122.05|124.19|121.99|0
1644365810000|2022-02-09 00:16:50|124.05|121.85|124.19|121.99|124.19|121.99|124.05|121.85|0
1644365820000|2022-02-09 00:17:00|124.11|121.91|124.11|121.91|124.18|121.98|124.05|121.85|0
1644365830000|2022-02-09 00:17:10|124.05|121.85|124.05|121.85|124.05|121.85|124.05|121.85|0
1644365840000|2022-02-09 00:17:20|123.91|121.71|123.84|121.64|123.91|121.71|123.84|121.64|0
1644365850000|2022-02-09 00:17:30|123.91|121.71|124.05|121.85|124.05|121.85|123.91|121.71|0
1644365860000|2022-02-09 00:17:40|123.91|121.71|123.91|121.71|123.91|121.71|123.91|121.71|0
1644365870000|2022-02-09 00:17:50|123.84|121.64|123.91|121.71|123.91|121.71|123.84|121.64|0
1644365880000|2022-02-09 00:18:00|124.05|121.85|124.18|121.98|124.18|121.98|124.05|121.85|0
1644365910000|2022-02-09 00:18:30|124.11|121.91|124.18|121.98|124.18|121.98|124.11|121.91|0
1644365920000|2022-02-09 00:18:40|124.11|121.91|124.18|121.98|124.18|121.98|124.11|121.91|0
1644365930000|2022-02-09 00:18:50|124.05|121.85|124.32|122.12|124.32|122.12|124.05|121.85|0
1644365940000|2022-02-09 00:19:00|124.18|121.98|124.32|122.12|124.32|122.12|124.18|121.98|0
1644365950000|2022-02-09 00:19:10|124.25|122.05|124.32|122.12|124.32|122.12|124.18|121.98|0
1644365960000|2022-02-09 00:19:20|124.46|122.26|124.05|121.85|124.46|122.26|124.05|121.85|0
1644365970000|2022-02-09 00:19:30|123.98|121.78|123.91|121.71|124.05|121.85|123.91|121.71|0
1644365980000|2022-02-09 00:19:40|123.97|121.77|123.97|121.77|123.97|121.77|123.91|121.71|0
1644365990000|2022-02-09 00:19:50|124.05|121.85|123.97|121.77|124.05|121.85|123.97|121.77|0
1644366000000|2022-02-09 00:20:00|124.05|121.85|123.91|121.71|124.05|121.85|123.91|121.71|0
1644366020000|2022-02-09 00:20:20|123.84|121.64|123.77|121.57|123.84|121.64|123.77|121.57|0
1644366030000|2022-02-09 00:20:30|123.91|121.71|123.91|121.71|124.05|121.85|123.91|121.71|0
1644366040000|2022-02-09 00:20:40|124.04|121.84|124.04|121.84|124.04|121.84|124.04|121.84|0
1644366050000|2022-02-09 00:20:50|123.91|121.71|124.04|121.84|124.04|121.84|123.91|121.71|0
1644366060000|2022-02-09 00:21:00|124.11|121.91|124.04|121.84|124.18|121.98|124.04|121.84|0
1644366070000|2022-02-09 00:21:10|123.97|121.77|124.04|121.84|124.04|121.84|123.97|121.77|0
1644366090000|2022-02-09 00:21:30|124.18|121.98|124.18|121.98|124.18|121.98|124.18|121.98|0
1644366110000|2022-02-09 00:21:50|124.25|122.05|124.32|122.12|124.32|122.12|124.25|122.05|0
1644366130000|2022-02-09 00:22:10|124.25|122.05|124.11|121.91|124.25|122.05|124.11|121.91|0
1644366140000|2022-02-09 00:22:20|124.18|121.98|124.18|121.98|124.18|121.98|124.18|121.98|0
1644366150000|2022-02-09 00:22:30|124.04|121.84|124.11|121.91|124.11|121.91|124.04|121.84|0
1644366160000|2022-02-09 00:22:40|124.04|121.84|123.5|121.3|124.04|121.84|123.5|121.3|0
1644366170000|2022-02-09 00:22:50|123.36|121.16|123.5|121.3|123.63|121.43|123.36|121.16|0
1644366180000|2022-02-09 00:23:00|123.63|121.43|123.56|121.36|123.63|121.43|123.5|121.3|0
1644366190000|2022-02-09 00:23:10|123.5|121.3|123.36|121.16|123.5|121.3|123.36|121.16|0
1644366200000|2022-02-09 00:23:20|123.23|121.03|123.23|121.03|123.23|121.03|123.16|120.96|0
1644366210000|2022-02-09 00:23:30|123.15|120.95|123.09|120.89|123.15|120.95|123.09|120.89|0
1644366220000|2022-02-09 00:23:40|122.95|120.75|123.09|120.89|123.09|120.89|122.95|120.75|0
1644366230000|2022-02-09 00:23:50|123.02|120.82|123.09|120.89|123.09|120.89|123.02|120.82|0
1644366240000|2022-02-09 00:24:00|122.82|120.62|122.82|120.62|122.82|120.62|122.82|120.62|0
1644366250000|2022-02-09 00:24:10|122.75|120.55|122.68|120.48|122.75|120.55|122.68|120.48|0
1644366260000|2022-02-09 00:24:20|122.75|120.55|122.82|120.62|122.82|120.62|122.75|120.55|0
1644366270000|2022-02-09 00:24:30|122.68|120.48|122.55|120.35|122.68|120.48|122.55|120.35|0
1644366280000|2022-02-09 00:24:40|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1644366290000|2022-02-09 00:24:50|122.82|120.62|122.82|120.62|122.82|120.62|122.82|120.62|0
1644366310000|2022-02-09 00:25:10|122.95|120.75|122.88|120.68|122.95|120.75|122.82|120.62|0
1644366320000|2022-02-09 00:25:20|122.82|120.62|122.82|120.62|122.82|120.62|122.82|120.62|0
1644366330000|2022-02-09 00:25:30|122.75|120.55|122.82|120.62|122.82|120.62|122.75|120.55|0
1644366340000|2022-02-09 00:25:40|122.95|120.75|122.95|120.75|122.95|120.75|122.95|120.75|0
1644366360000|2022-02-09 00:26:00|123.09|120.89|123.09|120.89|123.09|120.89|123.09|120.89|0
1644366370000|2022-02-09 00:26:10|123.22|121.02|123.09|120.89|123.22|121.02|123.09|120.89|0
1644366390000|2022-02-09 00:26:30|123.15|120.95|123.15|120.95|123.15|120.95|123.15|120.95|0
1644366400000|2022-02-09 00:26:40|123.22|121.02|123.22|121.02|123.22|121.02|123.22|121.02|0
1644366410000|2022-02-09 00:26:50|123.15|120.95|123.09|120.89|123.15|120.95|123.09|120.89|0
1644366420000|2022-02-09 00:27:00|123.22|121.02|123.22|121.02|123.22|121.02|123.22|121.02|0
1644366430000|2022-02-09 00:27:10|123.15|120.95|123.09|120.89|123.15|120.95|123.09|120.89|0
1644366470000|2022-02-09 00:27:50|123.01|120.81|122.95|120.75|123.01|120.81|122.95|120.75|0
1644366480000|2022-02-09 00:28:00|122.88|120.68|122.81|120.61|122.95|120.75|122.81|120.61|0
1644366510000|2022-02-09 00:28:30|122.74|120.54|122.81|120.61|122.81|120.61|122.74|120.54|0
1644366520000|2022-02-09 00:28:40|122.88|120.68|122.88|120.68|122.88|120.68|122.88|120.68|0
1644366530000|2022-02-09 00:28:50|122.95|120.75|122.81|120.61|122.95|120.75|122.81|120.61|0
1644366540000|2022-02-09 00:29:00|122.68|120.48|122.54|120.34|122.68|120.48|122.54|120.34|0
1644366560000|2022-02-09 00:29:20|122.41|120.21|122.41|120.21|122.41|120.21|122.41|120.21|0
1644366570000|2022-02-09 00:29:30|122.54|120.34|122.54|120.34|122.54|120.34|122.47|120.27|0
1644366590000|2022-02-09 00:29:50|122.41|120.21|122.41|120.21|122.47|120.27|122.41|120.21|0
1644366600000|2022-02-09 00:30:00|122.27|120.07|122.14|119.94|122.27|120.07|122.14|119.94|0
1644366610000|2022-02-09 00:30:10|122|119.8|122.13|119.93|122.13|119.93|122|119.8|0
1644366620000|2022-02-09 00:30:20|122.06|119.86|121.86|119.66|122.06|119.86|121.86|119.66|0
1644366630000|2022-02-09 00:30:30|121.73|119.53|121.73|119.53|121.73|119.53|121.73|119.53|0
1644366640000|2022-02-09 00:30:40|121.46|119.26|121.86|119.66|121.86|119.66|121.46|119.26|0
1644366650000|2022-02-09 00:30:50|121.93|119.73|121.79|119.59|121.93|119.73|121.79|119.59|0
1644366660000|2022-02-09 00:31:00|121.86|119.66|121.86|119.66|121.86|119.66|121.73|119.53|0
1644366670000|2022-02-09 00:31:10|121.73|119.53|121.86|119.66|121.86|119.66|121.73|119.53|0
1644366680000|2022-02-09 00:31:20|121.73|119.53|121.73|119.53|121.73|119.53|121.73|119.53|0
1644366690000|2022-02-09 00:31:30|121.79|119.59|121.86|119.66|121.86|119.66|121.73|119.53|0
1644366700000|2022-02-09 00:31:40|122|119.8|122|119.8|122|119.8|122|119.8|0
1644366720000|2022-02-09 00:32:00|122.13|119.93|122.27|120.07|122.27|120.07|122.13|119.93|0
1644366730000|2022-02-09 00:32:10|122.33|120.13|122.27|120.07|122.4|120.2|122.27|120.07|0
1644366740000|2022-02-09 00:32:20|122.33|120.13|122.27|120.07|122.33|120.13|122.27|120.07|0
1644366750000|2022-02-09 00:32:30|122.33|120.13|122.4|120.2|122.4|120.2|122.33|120.13|0
1644366760000|2022-02-09 00:32:40|122.27|120.07|122.13|119.93|122.27|120.07|122.13|119.93|0
1644366780000|2022-02-09 00:33:00|122|119.8|122|119.8|122|119.8|121.86|119.66|0
1644366790000|2022-02-09 00:33:10|121.93|119.73|122.06|119.86|122.06|119.86|121.86|119.66|0
1644366800000|2022-02-09 00:33:20|122.13|119.93|122.13|119.93|122.13|119.93|122|119.8|0
1644366820000|2022-02-09 00:33:40|122.2|120|122.2|120|122.2|120|122.2|120|0
1644366830000|2022-02-09 00:33:50|122.13|119.93|122.27|120.07|122.27|120.07|122.13|119.93|0
1644366840000|2022-02-09 00:34:00|122.33|120.13|122.27|120.07|122.33|120.13|122.27|120.07|0
1644366850000|2022-02-09 00:34:10|122.13|119.93|122.2|120|122.27|120.07|122.13|119.93|0
1644366860000|2022-02-09 00:34:20|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1644366870000|2022-02-09 00:34:30|122.4|120.2|122.27|120.07|122.4|120.2|122.27|120.07|0
1644366880000|2022-02-09 00:34:40|122.33|120.13|122.4|120.2|122.4|120.2|122.13|119.93|0
1644366890000|2022-02-09 00:34:50|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1644366900000|2022-02-09 00:35:00|122.13|119.93|122.19|119.99|122.27|120.07|122.13|119.93|0
1644366910000|2022-02-09 00:35:10|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1644366920000|2022-02-09 00:35:20|122.26|120.06|122.13|119.93|122.26|120.06|122.13|119.93|0
1644366930000|2022-02-09 00:35:30|122.26|120.06|122.13|119.93|122.26|120.06|122.13|119.93|0
1644366950000|2022-02-09 00:35:50|121.99|119.79|121.99|119.79|121.99|119.79|121.99|119.79|0
1644366970000|2022-02-09 00:36:10|122.13|119.93|122.26|120.06|122.26|120.06|122.13|119.93|0
1644366980000|2022-02-09 00:36:20|122.33|120.13|122.26|120.06|122.33|120.13|122.26|120.06|0
1644366990000|2022-02-09 00:36:30|122.4|120.2|122.4|120.2|122.4|120.2|122.4|120.2|0
1644367000000|2022-02-09 00:36:40|122.26|120.06|122.26|120.06|122.26|120.06|122.26|120.06|0
1644367010000|2022-02-09 00:36:50|122.4|120.2|122.26|120.06|122.4|120.2|122.26|120.06|0
1644367020000|2022-02-09 00:37:00|122.33|120.13|122.26|120.06|122.33|120.13|122.26|120.06|0
1644367030000|2022-02-09 00:37:10|122.13|119.93|122.13|119.93|122.13|119.93|122.13|119.93|0
1644367040000|2022-02-09 00:37:20|122.26|120.06|122.06|119.86|122.26|120.06|122.06|119.86|0
1644367050000|2022-02-09 00:37:30|122.13|119.93|122.19|119.99|122.26|120.06|122.13|119.93|0
1644367060000|2022-02-09 00:37:40|122.13|119.93|122.26|120.06|122.26|120.06|122.13|119.93|0
1644367080000|2022-02-09 00:38:00|122.19|119.99|122.26|120.06|122.26|120.06|122.19|119.99|0
1644367100000|2022-02-09 00:38:20|122.13|119.93|122.13|119.93|122.13|119.93|122.13|119.93|0
1644367110000|2022-02-09 00:38:30|121.99|119.79|122.13|119.93|122.13|119.93|121.99|119.79|0
1644367120000|2022-02-09 00:38:40|122.26|120.06|122.26|120.06|122.26|120.06|122.26|120.06|0
1644367130000|2022-02-09 00:38:50|122.4|120.2|122.4|120.2|122.46|120.26|122.4|120.2|0
1644367150000|2022-02-09 00:39:10|122.53|120.33|122.4|120.2|122.53|120.33|122.4|120.2|0
1644367170000|2022-02-09 00:39:30|122.46|120.26|122.46|120.26|122.46|120.26|122.46|120.26|0
1644367180000|2022-02-09 00:39:40|122.4|120.2|122.46|120.26|122.46|120.26|122.4|120.2|0
1644367190000|2022-02-09 00:39:50|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1644367200000|2022-02-09 00:40:00|122.6|120.4|122.53|120.33|122.67|120.47|122.53|120.33|0
1644367210000|2022-02-09 00:40:10|122.4|120.2|122.4|120.2|122.4|120.2|122.4|120.2|0
1644367220000|2022-02-09 00:40:20|122.46|120.26|122.53|120.33|122.53|120.33|122.46|120.26|0
1644367230000|2022-02-09 00:40:30|122.46|120.26|122.39|120.19|122.46|120.26|122.39|120.19|0
1644367240000|2022-02-09 00:40:40|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1644367250000|2022-02-09 00:40:50|122.39|120.19|122.53|120.33|122.53|120.33|122.39|120.19|0
1644367260000|2022-02-09 00:41:00|122.39|120.19|122.26|120.06|122.39|120.19|122.26|120.06|0
1644367270000|2022-02-09 00:41:10|122.12|119.92|122.12|119.92|122.12|119.92|122.12|119.92|0
1644367280000|2022-02-09 00:41:20|122.26|120.06|122.26|120.06|122.26|120.06|122.26|120.06|0
1644367290000|2022-02-09 00:41:30|122.12|119.92|122.12|119.92|122.12|119.92|122.12|119.92|0
1644367310000|2022-02-09 00:41:50|122.19|119.99|122.26|120.06|122.26|120.06|122.19|119.99|0
1644367320000|2022-02-09 00:42:00|122.32|120.12|122.39|120.19|122.39|120.19|122.32|120.12|0
1644367330000|2022-02-09 00:42:10|122.46|120.26|122.39|120.19|122.46|120.26|122.39|120.19|0
1644367350000|2022-02-09 00:42:30|122.32|120.12|122.39|120.19|122.39|120.19|122.32|120.12|0
1644367360000|2022-02-09 00:42:40|122.26|120.06|122.26|120.06|122.26|120.06|122.26|120.06|0
1644367370000|2022-02-09 00:42:50|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1644367380000|2022-02-09 00:43:00|122.26|120.06|122.26|120.06|122.26|120.06|122.26|120.06|0
1644367390000|2022-02-09 00:43:10|122.12|119.92|122.19|119.99|122.19|119.99|122.12|119.92|0
1644367400000|2022-02-09 00:43:20|122.12|119.92|122.12|119.92|122.12|119.92|122.12|119.92|0
1644367410000|2022-02-09 00:43:30|122.19|119.99|122.12|119.92|122.19|119.99|122.12|119.92|0
1644367440000|2022-02-09 00:44:00|122.19|119.99|122.12|119.92|122.19|119.99|122.12|119.92|0
1644367450000|2022-02-09 00:44:10|122.19|119.99|122.39|120.19|122.39|120.19|122.19|119.99|0
1644367480000|2022-02-09 00:44:40|122.32|120.12|122.32|120.12|122.39|120.19|122.32|120.12|0
1644367490000|2022-02-09 00:44:50|122.39|120.19|122.39|120.19|122.39|120.19|122.26|120.06|0
1644367500000|2022-02-09 00:45:00|122.32|120.12|122.25|120.05|122.39|120.19|122.25|120.05|0
1644367510000|2022-02-09 00:45:10|122.39|120.19|122.39|120.19|122.39|120.19|122.39|120.19|0
1644367520000|2022-02-09 00:45:20|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1644367530000|2022-02-09 00:45:30|122.59|120.39|122.53|120.33|122.59|120.39|122.53|120.33|0
1644367540000|2022-02-09 00:45:40|122.52|120.32|122.52|120.32|122.52|120.32|122.52|120.32|0
1644367560000|2022-02-09 00:46:00|122.66|120.46|122.52|120.32|122.66|120.46|122.52|120.32|0
1644367570000|2022-02-09 00:46:10|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1644367580000|2022-02-09 00:46:20|122.52|120.32|122.52|120.32|122.52|120.32|122.52|120.32|0
1644367590000|2022-02-09 00:46:30|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1644367600000|2022-02-09 00:46:40|122.59|120.39|122.59|120.39|122.59|120.39|122.52|120.32|0
1644367610000|2022-02-09 00:46:50|122.52|120.32|122.52|120.32|122.52|120.32|122.52|120.32|0
1644367620000|2022-02-09 00:47:00|122.59|120.39|122.52|120.32|122.59|120.39|122.52|120.32|0
1644367630000|2022-02-09 00:47:10|122.66|120.46|122.79|120.59|122.79|120.59|122.66|120.46|0
1644367640000|2022-02-09 00:47:20|122.93|120.73|122.93|120.73|122.93|120.73|122.86|120.66|0
1644367650000|2022-02-09 00:47:30|122.79|120.59|122.79|120.59|122.79|120.59|122.79|120.59|0
1644367670000|2022-02-09 00:47:50|122.86|120.66|122.86|120.66|122.93|120.73|122.86|120.66|0
1644367680000|2022-02-09 00:48:00|122.93|120.73|123.06|120.86|123.06|120.86|122.93|120.73|0
1644367690000|2022-02-09 00:48:10|122.93|120.73|122.93|120.73|122.93|120.73|122.93|120.73|0
1644367700000|2022-02-09 00:48:20|122.99|120.79|123.06|120.86|123.06|120.86|122.93|120.73|0
1644367720000|2022-02-09 00:48:40|122.99|120.79|123.06|120.86|123.06|120.86|122.99|120.79|0
1644367730000|2022-02-09 00:48:50|122.99|120.79|123.06|120.86|123.06|120.86|122.93|120.73|0
1644367740000|2022-02-09 00:49:00|123.13|120.93|123.13|120.93|123.13|120.93|123.13|120.93|0
1644367750000|2022-02-09 00:49:10|123.06|120.86|123.2|121|123.2|121|123.06|120.86|0
1644367760000|2022-02-09 00:49:20|123.06|120.86|123.13|120.93|123.13|120.93|123.06|120.86|0
1644367770000|2022-02-09 00:49:30|123.06|120.86|123.06|120.86|123.13|120.93|123.06|120.86|0
1644367780000|2022-02-09 00:49:40|123.13|120.93|123.2|121|123.26|121.06|123.13|120.93|0
1644367800000|2022-02-09 00:50:00|123.06|120.86|123.06|120.86|123.06|120.86|123.06|120.86|0
1644367830000|2022-02-09 00:50:30|123.13|120.93|123.06|120.86|123.2|121|123.06|120.86|0
1644367840000|2022-02-09 00:50:40|122.99|120.79|122.93|120.73|122.99|120.79|122.93|120.73|0
1644367860000|2022-02-09 00:51:00|122.99|120.79|123.06|120.86|123.06|120.86|122.99|120.79|0
1644367880000|2022-02-09 00:51:20|122.99|120.79|122.79|120.59|122.99|120.79|122.79|120.59|0
1644367890000|2022-02-09 00:51:30|122.65|120.45|122.65|120.45|122.65|120.45|122.65|120.45|0
1644367900000|2022-02-09 00:51:40|122.52|120.32|122.52|120.32|122.52|120.32|122.52|120.32|0
1644367910000|2022-02-09 00:51:50|122.58|120.38|122.58|120.38|122.58|120.38|122.52|120.32|0
1644367920000|2022-02-09 00:52:00|122.65|120.45|122.65|120.45|122.65|120.45|122.65|120.45|0
1644367950000|2022-02-09 00:52:30|122.52|120.32|122.52|120.32|122.58|120.38|122.52|120.32|0
1644367960000|2022-02-09 00:52:40|122.65|120.45|122.65|120.45|122.65|120.45|122.65|120.45|0
1644367970000|2022-02-09 00:52:50|122.52|120.32|122.52|120.32|122.52|120.32|122.52|120.32|0
1644367980000|2022-02-09 00:53:00|122.58|120.38|122.65|120.45|122.65|120.45|122.58|120.38|0
1644367990000|2022-02-09 00:53:10|122.79|120.59|122.79|120.59|122.79|120.59|122.79|120.59|0
1644368000000|2022-02-09 00:53:20|122.92|120.72|122.85|120.65|122.92|120.72|122.85|120.65|0
1644368010000|2022-02-09 00:53:30|122.79|120.59|122.72|120.52|122.79|120.59|122.72|120.52|0
1644368020000|2022-02-09 00:53:40|122.79|120.59|122.72|120.52|122.79|120.59|122.72|120.52|0
1644368030000|2022-02-09 00:53:50|122.79|120.59|122.79|120.59|122.79|120.59|122.79|120.59|0
1644368040000|2022-02-09 00:54:00|122.72|120.52|122.65|120.45|122.72|120.52|122.65|120.45|0
1644368050000|2022-02-09 00:54:10|122.72|120.52|122.79|120.59|122.79|120.59|122.72|120.52|0
1644368060000|2022-02-09 00:54:20|122.92|120.72|122.92|120.72|122.92|120.72|122.92|120.72|0
1644368070000|2022-02-09 00:54:30|122.99|120.79|123.06|120.86|123.06|120.86|122.99|120.79|0
1644368090000|2022-02-09 00:54:50|123.12|120.92|123.19|120.99|123.19|120.99|123.12|120.92|0
1644368100000|2022-02-09 00:55:00|123.06|120.86|123.06|120.86|123.06|120.86|122.92|120.72|0
1644368110000|2022-02-09 00:55:10|123.12|120.92|123.12|120.92|123.12|120.92|123.12|120.92|0
1644368120000|2022-02-09 00:55:20|123.06|120.86|123.06|120.86|123.06|120.86|123.06|120.86|0
1644368140000|2022-02-09 00:55:40|122.99|120.79|123.06|120.86|123.06|120.86|122.99|120.79|0
1644368150000|2022-02-09 00:55:50|122.99|120.79|122.92|120.72|122.99|120.79|122.92|120.72|0
1644368160000|2022-02-09 00:56:00|122.85|120.65|122.85|120.65|122.85|120.65|122.85|120.65|0
1644368170000|2022-02-09 00:56:10|122.79|120.59|122.79|120.59|122.79|120.59|122.79|120.59|0
1644368180000|2022-02-09 00:56:20|122.78|120.58|122.92|120.72|122.92|120.72|122.78|120.58|0
1644368190000|2022-02-09 00:56:30|122.85|120.65|122.92|120.72|122.92|120.72|122.85|120.65|0
1644368240000|2022-02-09 00:57:20|122.85|120.65|122.78|120.58|122.85|120.65|122.78|120.58|0
1644368270000|2022-02-09 00:57:50|122.71|120.51|122.71|120.51|122.78|120.58|122.71|120.51|0
1644368280000|2022-02-09 00:58:00|122.65|120.45|122.65|120.45|122.65|120.45|122.65|120.45|0
1644368290000|2022-02-09 00:58:10|122.78|120.58|122.78|120.58|122.85|120.65|122.78|120.58|0
1644368310000|2022-02-09 00:58:30|122.92|120.72|122.92|120.72|122.92|120.72|122.85|120.65|0
1644368330000|2022-02-09 00:58:50|122.78|120.58|122.78|120.58|122.78|120.58|122.78|120.58|0
1644368340000|2022-02-09 00:59:00|122.71|120.51|122.65|120.45|122.71|120.51|122.65|120.45|0
1644368350000|2022-02-09 00:59:10|122.51|120.31|122.51|120.31|122.51|120.31|122.51|120.31|0
1644368360000|2022-02-09 00:59:20|122.38|120.18|122.38|120.18|122.38|120.18|122.38|120.18|0
1644368380000|2022-02-09 00:59:40|122.24|120.04|122.24|120.04|122.24|120.04|122.17|119.97|0
1644368390000|2022-02-09 00:59:50|122.17|119.97|122.24|120.04|122.24|120.04|122.17|119.97|0
1644368400000|2022-02-09 01:00:00|122.38|120.18|121.83|119.63|122.38|120.18|121.83|119.63|0
1644368410000|2022-02-09 01:00:10|121.7|119.5|121.76|119.56|121.76|119.56|121.7|119.5|0
1644368420000|2022-02-09 01:00:20|121.7|119.5|121.63|119.43|121.7|119.5|121.56|119.36|0
1644368430000|2022-02-09 01:00:30|121.7|119.5|121.23|119.03|121.7|119.5|121.16|118.96|0
1644368440000|2022-02-09 01:00:40|121.16|118.96|121.29|119.09|121.29|119.09|121.16|118.96|0
1644368450000|2022-02-09 01:00:50|121.36|119.16|121.29|119.09|121.43|119.23|121.29|119.09|0
1644368460000|2022-02-09 01:01:00|121.22|119.02|121.29|119.09|121.29|119.09|121.22|119.02|0
1644368470000|2022-02-09 01:01:10|121.22|119.02|121.16|118.96|121.22|119.02|121.16|118.96|0
1644368480000|2022-02-09 01:01:20|121.22|119.02|121.29|119.09|121.29|119.09|121.22|119.02|0
1644368490000|2022-02-09 01:01:30|121.36|119.16|121.56|119.36|121.56|119.36|121.36|119.16|0
1644368500000|2022-02-09 01:01:40|121.63|119.43|121.97|119.77|121.97|119.77|121.56|119.36|0
1644368520000|2022-02-09 01:02:00|121.9|119.7|121.9|119.7|121.9|119.7|121.9|119.7|0
1644368530000|2022-02-09 01:02:10|121.97|119.77|121.97|119.77|121.97|119.77|121.97|119.77|0
1644368540000|2022-02-09 01:02:20|122.1|119.9|122.1|119.9|122.17|119.97|122.1|119.9|0
1644368560000|2022-02-09 01:02:40|122.03|119.83|122.1|119.9|122.1|119.9|122.03|119.83|0
1644368570000|2022-02-09 01:02:50|122.24|120.04|122.1|119.9|122.24|120.04|122.1|119.9|0
1644368590000|2022-02-09 01:03:10|122.24|120.04|122.1|119.9|122.24|120.04|122.1|119.9|0
1644368600000|2022-02-09 01:03:20|122.17|119.97|122.24|120.04|122.24|120.04|122.17|119.97|0
1644368610000|2022-02-09 01:03:30|122.17|119.97|122.17|119.97|122.17|119.97|122.17|119.97|0
1644368620000|2022-02-09 01:03:40|122.1|119.9|121.97|119.77|122.1|119.9|121.97|119.77|0
1644368630000|2022-02-09 01:03:50|122.03|119.83|122.1|119.9|122.24|120.04|122.03|119.83|0
1644368640000|2022-02-09 01:04:00|122.17|119.97|122.24|120.04|122.24|120.04|122.17|119.97|0
1644368650000|2022-02-09 01:04:10|122.17|119.97|122.24|120.04|122.24|120.04|122.17|119.97|0
1644368660000|2022-02-09 01:04:20|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1644368670000|2022-02-09 01:04:30|122.24|120.04|122.1|119.9|122.24|120.04|122.1|119.9|0
1644368680000|2022-02-09 01:04:40|121.83|119.63|121.83|119.63|121.83|119.63|121.83|119.63|0
1644368690000|2022-02-09 01:04:50|121.69|119.49|121.83|119.63|121.83|119.63|121.69|119.49|0
1644368700000|2022-02-09 01:05:00|121.96|119.76|121.83|119.63|121.96|119.76|121.83|119.63|0
1644368710000|2022-02-09 01:05:10|121.69|119.49|121.96|119.76|121.96|119.76|121.69|119.49|0
1644368720000|2022-02-09 01:05:20|121.89|119.69|122.1|119.9|122.1|119.9|121.83|119.63|0
1644368730000|2022-02-09 01:05:30|122.23|120.03|122.23|120.03|122.23|120.03|122.1|119.9|0
1644368750000|2022-02-09 01:05:50|122.16|119.96|122.16|119.96|122.16|119.96|122.1|119.9|0
1644368760000|2022-02-09 01:06:00|122.23|120.03|122.1|119.9|122.23|120.03|122.1|119.9|0
1644368770000|2022-02-09 01:06:10|122.16|119.96|122.16|119.96|122.16|119.96|122.16|119.96|0
1644368780000|2022-02-09 01:06:20|122.37|120.17|122.5|120.3|122.5|120.3|122.37|120.17|0
1644368790000|2022-02-09 01:06:30|122.77|120.57|122.64|120.44|122.77|120.57|122.64|120.44|0
1644368800000|2022-02-09 01:06:40|122.5|120.3|122.37|120.17|122.5|120.3|122.37|120.17|0
1644368820000|2022-02-09 01:07:00|122.23|120.03|122.3|120.1|122.37|120.17|122.23|120.03|0
1644368830000|2022-02-09 01:07:10|122.23|120.03|122.37|120.17|122.37|120.17|122.23|120.03|0
1644368840000|2022-02-09 01:07:20|122.3|120.1|122.3|120.1|122.3|120.1|122.3|120.1|0
1644368850000|2022-02-09 01:07:30|122.23|120.03|122.23|120.03|122.23|120.03|122.23|120.03|0
1644368860000|2022-02-09 01:07:40|122.37|120.17|122.5|120.3|122.5|120.3|122.37|120.17|0
1644368880000|2022-02-09 01:08:00|122.43|120.23|122.5|120.3|122.5|120.3|122.43|120.23|0
1644368900000|2022-02-09 01:08:20|122.37|120.17|122.37|120.17|122.37|120.17|122.37|120.17|0
1644368910000|2022-02-09 01:08:30|122.5|120.3|122.5|120.3|122.5|120.3|122.5|120.3|0
1644368920000|2022-02-09 01:08:40|122.43|120.23|122.43|120.23|122.43|120.23|122.43|120.23|0
1644368930000|2022-02-09 01:08:50|122.5|120.3|122.5|120.3|122.5|120.3|122.5|120.3|0
1644368940000|2022-02-09 01:09:00|122.64|120.44|122.77|120.57|122.77|120.57|122.64|120.44|0
1644368950000|2022-02-09 01:09:10|122.91|120.71|122.91|120.71|122.91|120.71|122.91|120.71|0
1644368960000|2022-02-09 01:09:20|123.04|120.84|123.04|120.84|123.04|120.84|123.04|120.84|0
1644368970000|2022-02-09 01:09:30|122.91|120.71|122.91|120.71|122.91|120.71|122.91|120.71|0
1644368980000|2022-02-09 01:09:40|122.97|120.77|122.84|120.64|122.97|120.77|122.84|120.64|0
1644368990000|2022-02-09 01:09:50|122.77|120.57|122.91|120.71|122.91|120.71|122.77|120.57|0
1644369000000|2022-02-09 01:10:00|123.04|120.84|123.04|120.84|123.04|120.84|123.04|120.84|0
1644369010000|2022-02-09 01:10:10|122.97|120.77|123.04|120.84|123.04|120.84|122.97|120.77|0
1644369020000|2022-02-09 01:10:20|123.11|120.91|123.04|120.84|123.11|120.91|123.04|120.84|0
1644369030000|2022-02-09 01:10:30|123.18|120.98|123.18|120.98|123.18|120.98|123.11|120.91|0
1644369040000|2022-02-09 01:10:40|123.31|121.11|123.18|120.98|123.31|121.11|123.18|120.98|0
1644369050000|2022-02-09 01:10:50|123.11|120.91|123.11|120.91|123.11|120.91|123.11|120.91|0
1644369060000|2022-02-09 01:11:00|123.18|120.98|123.18|120.98|123.18|120.98|123.11|120.91|0
1644369070000|2022-02-09 01:11:10|123.11|120.91|123.18|120.98|123.18|120.98|123.04|120.84|0
1644369080000|2022-02-09 01:11:20|123.04|120.84|123.04|120.84|123.04|120.84|123.04|120.84|0
1644369090000|2022-02-09 01:11:30|123.11|120.91|123.04|120.84|123.11|120.91|123.04|120.84|0
1644369100000|2022-02-09 01:11:40|123.11|120.91|123.11|120.91|123.11|120.91|123.11|120.91|0
1644369110000|2022-02-09 01:11:50|123.18|120.98|123.18|120.98|123.18|120.98|123.18|120.98|0
1644369160000|2022-02-09 01:12:40|123.31|121.11|123.31|121.11|123.31|121.11|123.31|121.11|0
1644369220000|2022-02-09 01:13:40|123.17|120.97|123.04|120.84|123.17|120.97|123.04|120.84|0
1644369230000|2022-02-09 01:13:50|123.1|120.9|123.1|120.9|123.1|120.9|123.1|120.9|0
1644369240000|2022-02-09 01:14:00|123.04|120.84|123.04|120.84|123.04|120.84|123.04|120.84|0
1644369260000|2022-02-09 01:14:20|123.17|120.97|123.17|120.97|123.17|120.97|123.17|120.97|0
1644369270000|2022-02-09 01:14:30|123.04|120.84|123.04|120.84|123.04|120.84|123.04|120.84|0
1644369280000|2022-02-09 01:14:40|122.9|120.7|122.9|120.7|122.9|120.7|122.9|120.7|0
1644369290000|2022-02-09 01:14:50|122.77|120.57|122.9|120.7|122.9|120.7|122.77|120.57|0
1644369300000|2022-02-09 01:15:00|122.77|120.57|123.31|121.11|123.31|121.11|122.77|120.57|0
1644369310000|2022-02-09 01:15:10|123.04|120.84|122.9|120.7|123.04|120.84|122.9|120.7|0
1644369320000|2022-02-09 01:15:20|122.77|120.57|122.83|120.63|122.9|120.7|122.77|120.57|0
1644369330000|2022-02-09 01:15:30|122.9|120.7|122.77|120.57|122.9|120.7|122.77|120.57|0
1644369340000|2022-02-09 01:15:40|122.9|120.7|122.83|120.63|122.9|120.7|122.77|120.57|0
1644369350000|2022-02-09 01:15:50|122.77|120.57|123.04|120.84|123.04|120.84|122.76|120.56|0
1644369360000|2022-02-09 01:16:00|122.97|120.77|123.04|120.84|123.04|120.84|122.97|120.77|0
1644369370000|2022-02-09 01:16:10|122.97|120.77|122.83|120.63|123.04|120.84|122.83|120.63|0
1644369380000|2022-02-09 01:16:20|122.63|120.43|122.63|120.43|122.63|120.43|122.63|120.43|0
1644369390000|2022-02-09 01:16:30|122.76|120.56|122.76|120.56|122.76|120.56|122.76|120.56|0
1644369400000|2022-02-09 01:16:40|122.63|120.43|122.63|120.43|122.63|120.43|122.63|120.43|0
1644369410000|2022-02-09 01:16:50|122.76|120.56|122.76|120.56|122.76|120.56|122.76|120.56|0
1644369420000|2022-02-09 01:17:00|122.69|120.49|122.76|120.56|122.76|120.56|122.63|120.43|0
1644369430000|2022-02-09 01:17:10|122.63|120.43|122.63|120.43|122.76|120.56|122.63|120.43|0
1644369440000|2022-02-09 01:17:20|122.69|120.49|122.63|120.43|122.69|120.49|122.63|120.43|0
1644369450000|2022-02-09 01:17:30|122.56|120.36|122.56|120.36|122.63|120.43|122.49|120.29|0
1644369460000|2022-02-09 01:17:40|122.49|120.29|122.36|120.16|122.49|120.29|122.36|120.16|0
1644369470000|2022-02-09 01:17:50|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1644369480000|2022-02-09 01:18:00|122.56|120.36|122.63|120.43|122.63|120.43|122.56|120.36|0
1644369490000|2022-02-09 01:18:10|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1644369500000|2022-02-09 01:18:20|122.36|120.16|122.36|120.16|122.36|120.16|122.22|120.02|0
1644369530000|2022-02-09 01:18:50|122.29|120.09|122.36|120.16|122.36|120.16|122.22|120.02|0
1644369540000|2022-02-09 01:19:00|122.29|120.09|122.36|120.16|122.36|120.16|122.22|120.02|0
1644369550000|2022-02-09 01:19:10|122.29|120.09|122.22|120.02|122.29|120.09|122.22|120.02|0
1644369560000|2022-02-09 01:19:20|122.15|119.95|122.15|119.95|122.15|119.95|122.15|119.95|0
1644369570000|2022-02-09 01:19:30|122.08|119.88|122.22|120.02|122.22|120.02|122.08|119.88|0
1644369580000|2022-02-09 01:19:40|122.08|119.88|122.22|120.02|122.22|120.02|122.08|119.88|0
1644369590000|2022-02-09 01:19:50|122.35|120.15|122.35|120.15|122.35|120.15|122.35|120.15|0
1644369600000|2022-02-09 01:20:00|122.28|120.08|122.28|120.08|122.28|120.08|122.22|120.02|0
1644369610000|2022-02-09 01:20:10|122.22|120.02|122.22|120.02|122.22|120.02|122.22|120.02|0
1644369620000|2022-02-09 01:20:20|122.28|120.08|122.08|119.88|122.28|120.08|122.08|119.88|0
1644369630000|2022-02-09 01:20:30|122.01|119.81|122.01|119.81|122.01|119.81|122.01|119.81|0
1644369640000|2022-02-09 01:20:40|121.95|119.75|121.95|119.75|122.01|119.81|121.95|119.75|0
1644369650000|2022-02-09 01:20:50|122.01|119.81|122.08|119.88|122.08|119.88|122.01|119.81|0
1644369660000|2022-02-09 01:21:00|122.01|119.81|122.01|119.81|122.01|119.81|122.01|119.81|0
1644369670000|2022-02-09 01:21:10|121.95|119.75|122.01|119.81|122.01|119.81|121.95|119.75|0
1644369680000|2022-02-09 01:21:20|121.95|119.75|122.22|120.02|122.22|120.02|121.95|119.75|0
1644369690000|2022-02-09 01:21:30|122.15|119.95|122.22|120.02|122.22|120.02|122.08|119.88|0
1644369700000|2022-02-09 01:21:40|122.15|119.95|122.22|120.02|122.22|120.02|122.15|119.95|0
1644369720000|2022-02-09 01:22:00|122.15|119.95|122.08|119.88|122.15|119.95|122.08|119.88|0
1644369750000|2022-02-09 01:22:30|122.01|119.81|121.95|119.75|122.01|119.81|121.95|119.75|0
1644369760000|2022-02-09 01:22:40|122.01|119.81|122.08|119.88|122.08|119.88|122.01|119.81|0
1644369780000|2022-02-09 01:23:00|122.01|119.81|122.08|119.88|122.08|119.88|122.01|119.81|0
1644369810000|2022-02-09 01:23:30|122.15|119.95|122.22|120.02|122.22|120.02|122.08|119.88|0
1644369820000|2022-02-09 01:23:40|122.08|119.88|122.08|119.88|122.08|119.88|122.08|119.88|0
1644369840000|2022-02-09 01:24:00|122.14|119.94|122.08|119.88|122.14|119.94|122.01|119.81|0
1644369870000|2022-02-09 01:24:30|122.21|120.01|122.14|119.94|122.21|120.01|122.14|119.94|0
1644369880000|2022-02-09 01:24:40|122.35|120.15|122.35|120.15|122.35|120.15|122.21|120.01|0
1644369890000|2022-02-09 01:24:50|122.28|120.08|122.21|120.01|122.28|120.08|122.21|120.01|0
1644369930000|2022-02-09 01:25:30|122.28|120.08|122.35|120.15|122.35|120.15|122.28|120.08|0
1644369950000|2022-02-09 01:25:50|122.48|120.28|122.62|120.42|122.62|120.42|122.48|120.28|0
1644369960000|2022-02-09 01:26:00|122.48|120.28|122.48|120.28|122.48|120.28|122.48|120.28|0
1644369980000|2022-02-09 01:26:20|122.55|120.35|122.62|120.42|122.62|120.42|122.55|120.35|0
1644369990000|2022-02-09 01:26:30|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1644370000000|2022-02-09 01:26:40|122.62|120.42|122.55|120.35|122.62|120.42|122.55|120.35|0
1644370010000|2022-02-09 01:26:50|122.48|120.28|122.55|120.35|122.55|120.35|122.48|120.28|0
1644370020000|2022-02-09 01:27:00|122.48|120.28|122.62|120.42|122.62|120.42|122.48|120.28|0
1644370030000|2022-02-09 01:27:10|122.75|120.55|122.68|120.48|122.75|120.55|122.68|120.48|0
1644370040000|2022-02-09 01:27:20|122.75|120.55|122.89|120.69|122.89|120.69|122.75|120.55|0
1644370050000|2022-02-09 01:27:30|122.82|120.62|122.89|120.69|122.89|120.69|122.82|120.62|0
1644370060000|2022-02-09 01:27:40|122.82|120.62|122.75|120.55|122.82|120.62|122.75|120.55|0
1644370070000|2022-02-09 01:27:50|122.89|120.69|122.89|120.69|122.89|120.69|122.89|120.69|0
1644370080000|2022-02-09 01:28:00|122.75|120.55|122.89|120.69|122.89|120.69|122.75|120.55|0
1644370090000|2022-02-09 01:28:10|123.02|120.82|123.02|120.82|123.02|120.82|123.02|120.82|0
1644370100000|2022-02-09 01:28:20|122.89|120.69|123.02|120.82|123.02|120.82|122.89|120.69|0
1644370110000|2022-02-09 01:28:30|122.95|120.75|122.75|120.55|122.95|120.75|122.75|120.55|0
1644370130000|2022-02-09 01:28:50|122.89|120.69|122.82|120.62|122.89|120.69|122.82|120.62|0
1644370140000|2022-02-09 01:29:00|122.75|120.55|122.68|120.48|122.75|120.55|122.68|120.48|0
1644370150000|2022-02-09 01:29:10|122.75|120.55|122.75|120.55|122.75|120.55|122.75|120.55|0
1644370160000|2022-02-09 01:29:20|122.89|120.69|122.75|120.55|122.89|120.69|122.75|120.55|0
1644370170000|2022-02-09 01:29:30|122.82|120.62|122.89|120.69|122.89|120.69|122.82|120.62|0
1644370190000|2022-02-09 01:29:50|123.02|120.82|123.02|120.82|123.02|120.82|123.02|120.82|0
1644370200000|2022-02-09 01:30:00|123.29|121.09|123.16|120.96|123.29|121.09|123.02|120.82|0
1644370210000|2022-02-09 01:30:10|123.02|120.82|123.29|121.09|123.29|121.09|123.02|120.82|0
1644370220000|2022-02-09 01:30:20|123.7|121.5|123.77|121.57|123.77|121.57|123.63|121.43|0
1644370230000|2022-02-09 01:30:30|123.7|121.5|123.7|121.5|123.7|121.5|123.7|121.5|0
1644370240000|2022-02-09 01:30:40|123.56|121.36|123.63|121.43|123.7|121.5|123.56|121.36|0
1644370250000|2022-02-09 01:30:50|123.56|121.36|123.56|121.36|123.56|121.36|123.43|121.23|0
1644370260000|2022-02-09 01:31:00|123.84|121.64|123.7|121.5|123.84|121.64|123.7|121.5|0
1644370270000|2022-02-09 01:31:10|123.56|121.36|123.7|121.5|123.7|121.5|123.56|121.36|0
1644370280000|2022-02-09 01:31:20|123.84|121.64|123.56|121.36|123.84|121.64|123.56|121.36|0
1644370290000|2022-02-09 01:31:30|123.43|121.23|123.56|121.36|123.56|121.36|123.43|121.23|0
1644370300000|2022-02-09 01:31:40|123.7|121.5|123.84|121.64|123.84|121.64|123.7|121.5|0
1644370310000|2022-02-09 01:31:50|123.97|121.77|123.97|121.77|123.97|121.77|123.97|121.77|0
1644370320000|2022-02-09 01:32:00|123.84|121.64|123.76|121.56|123.84|121.64|123.7|121.5|0
1644370330000|2022-02-09 01:32:10|123.84|121.64|123.97|121.77|123.97|121.77|123.84|121.64|0
1644370340000|2022-02-09 01:32:20|123.84|121.64|123.97|121.77|123.97|121.77|123.84|121.64|0
1644370350000|2022-02-09 01:32:30|124.04|121.84|124.24|122.04|124.24|122.04|124.04|121.84|0
1644370360000|2022-02-09 01:32:40|124.17|121.97|123.7|121.5|124.17|121.97|123.7|121.5|0
1644370370000|2022-02-09 01:32:50|123.83|121.63|123.7|121.5|123.83|121.63|123.7|121.5|0
1644370380000|2022-02-09 01:33:00|123.56|121.36|123.56|121.36|123.56|121.36|123.56|121.36|0
1644370390000|2022-02-09 01:33:10|123.43|121.23|123.29|121.09|123.43|121.23|123.29|121.09|0
1644370400000|2022-02-09 01:33:20|123.43|121.23|123.29|121.09|123.43|121.23|123.29|121.09|0
1644370410000|2022-02-09 01:33:30|123.36|121.16|123.43|121.23|123.43|121.23|123.15|120.95|0
1644370430000|2022-02-09 01:33:50|123.56|121.36|123.43|121.23|123.56|121.36|123.43|121.23|0
1644370440000|2022-02-09 01:34:00|123.22|121.02|123.29|121.09|123.29|121.09|123.22|121.02|0
1644370450000|2022-02-09 01:34:10|123.15|120.95|123.15|120.95|123.15|120.95|123.08|120.88|0
1644370460000|2022-02-09 01:34:20|123.29|121.09|123.29|121.09|123.29|121.09|123.29|121.09|0
1644370470000|2022-02-09 01:34:30|123.42|121.22|123.42|121.22|123.42|121.22|123.35|121.15|0
1644370490000|2022-02-09 01:34:50|123.29|121.09|123.29|121.09|123.42|121.22|123.29|121.09|0
1644370500000|2022-02-09 01:35:00|123.42|121.22|123.42|121.22|123.42|121.22|123.42|121.22|0
1644370510000|2022-02-09 01:35:10|123.56|121.36|123.56|121.36|123.56|121.36|123.56|121.36|0
1644370520000|2022-02-09 01:35:20|123.42|121.22|123.42|121.22|123.42|121.22|123.42|121.22|0
1644370530000|2022-02-09 01:35:30|123.56|121.36|123.7|121.5|123.7|121.5|123.56|121.36|0
1644370540000|2022-02-09 01:35:40|123.62|121.42|123.56|121.36|123.62|121.42|123.56|121.36|0
1644370550000|2022-02-09 01:35:50|123.42|121.22|123.35|121.15|123.42|121.22|123.29|121.09|0
1644370560000|2022-02-09 01:36:00|123.42|121.22|123.42|121.22|123.42|121.22|123.42|121.22|0
1644370570000|2022-02-09 01:36:10|123.29|121.09|123.29|121.09|123.29|121.09|123.29|121.09|0
1644370580000|2022-02-09 01:36:20|123.22|121.02|123.15|120.95|123.29|121.09|123.15|120.95|0
1644370590000|2022-02-09 01:36:30|123.29|121.09|123.15|120.95|123.29|121.09|123.15|120.95|0
1644370600000|2022-02-09 01:36:40|123.02|120.82|123.01|120.81|123.02|120.82|123.01|120.81|0
1644370610000|2022-02-09 01:36:50|123.08|120.88|122.88|120.68|123.08|120.88|122.88|120.68|0
1644370620000|2022-02-09 01:37:00|122.74|120.54|122.88|120.68|122.88|120.68|122.74|120.54|0
1644370640000|2022-02-09 01:37:20|123.01|120.81|122.88|120.68|123.01|120.81|122.88|120.68|0
1644370650000|2022-02-09 01:37:30|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1644370660000|2022-02-09 01:37:40|123.08|120.88|123.15|120.95|123.15|120.95|123.08|120.88|0
1644370670000|2022-02-09 01:37:50|123.08|120.88|123.08|120.88|123.08|120.88|123.08|120.88|0
1644370680000|2022-02-09 01:38:00|123.15|120.95|123.21|121.01|123.21|121.01|123.15|120.95|0
1644370690000|2022-02-09 01:38:10|123.29|121.09|123.56|121.36|123.56|121.36|123.21|121.01|0
1644370700000|2022-02-09 01:38:20|123.62|121.42|123.56|121.36|123.62|121.42|123.56|121.36|0
1644370710000|2022-02-09 01:38:30|123.69|121.49|123.56|121.36|123.69|121.49|123.56|121.36|0
1644370720000|2022-02-09 01:38:40|123.42|121.22|123.69|121.49|123.69|121.49|123.42|121.22|0
1644370730000|2022-02-09 01:38:50|123.56|121.36|123.42|121.22|123.56|121.36|123.42|121.22|0
1644370740000|2022-02-09 01:39:00|123.56|121.36|123.69|121.49|123.69|121.49|123.56|121.36|0
1644370750000|2022-02-09 01:39:10|123.76|121.56|123.83|121.63|123.83|121.63|123.76|121.56|0
1644370760000|2022-02-09 01:39:20|123.69|121.49|123.83|121.63|123.83|121.63|123.69|121.49|0
1644370770000|2022-02-09 01:39:30|123.96|121.76|123.96|121.76|123.96|121.76|123.83|121.63|0
1644370780000|2022-02-09 01:39:40|124.1|121.9|123.96|121.76|124.1|121.9|123.96|121.76|0
1644370800000|2022-02-09 01:40:00|124.03|121.83|123.83|121.63|124.03|121.83|123.83|121.63|0
1644370810000|2022-02-09 01:40:10|123.76|121.56|123.89|121.69|123.89|121.69|123.76|121.56|0
1644370820000|2022-02-09 01:40:20|123.83|121.63|123.96|121.76|123.96|121.76|123.83|121.63|0
1644370840000|2022-02-09 01:40:40|123.83|121.63|123.89|121.69|123.89|121.69|123.83|121.63|0
1644370850000|2022-02-09 01:40:50|123.83|121.63|123.89|121.69|123.96|121.76|123.83|121.63|0
1644370860000|2022-02-09 01:41:00|123.96|121.76|123.96|121.76|123.96|121.76|123.96|121.76|0
1644370870000|2022-02-09 01:41:10|124.1|121.9|124.1|121.9|124.1|121.9|124.1|121.9|0
1644370900000|2022-02-09 01:41:40|124.23|122.03|124.23|122.03|124.23|122.03|124.23|122.03|0
1644370910000|2022-02-09 01:41:50|124.1|121.9|123.96|121.76|124.1|121.9|123.96|121.76|0
1644370920000|2022-02-09 01:42:00|124.1|121.9|124.23|122.03|124.23|122.03|124.1|121.9|0
1644370940000|2022-02-09 01:42:20|124.37|122.17|124.51|122.31|124.51|122.31|124.37|122.17|0
1644370950000|2022-02-09 01:42:30|124.37|122.17|124.44|122.24|124.44|122.24|124.37|122.17|0
1644370960000|2022-02-09 01:42:40|124.51|122.31|124.78|122.58|124.78|122.58|124.51|122.31|0
1644370970000|2022-02-09 01:42:50|124.92|122.72|125.05|122.85|125.05|122.85|124.92|122.72|0
1644370980000|2022-02-09 01:43:00|125.19|122.99|125.05|122.85|125.19|122.99|125.05|122.85|0
1644370990000|2022-02-09 01:43:10|124.92|122.72|124.92|122.72|124.92|122.72|124.78|122.58|0
1644371010000|2022-02-09 01:43:30|124.78|122.58|124.78|122.58|124.78|122.58|124.78|122.58|0
1644371020000|2022-02-09 01:43:40|124.92|122.72|124.85|122.65|124.92|122.72|124.78|122.58|0
1644371030000|2022-02-09 01:43:50|124.64|122.44|124.64|122.44|124.64|122.44|124.64|122.44|0
1644371040000|2022-02-09 01:44:00|124.78|122.58|124.78|122.58|124.78|122.58|124.71|122.51|0
1644371050000|2022-02-09 01:44:10|124.64|122.44|124.64|122.44|124.78|122.58|124.64|122.44|0
1644371060000|2022-02-09 01:44:20|124.71|122.51|124.64|122.44|124.71|122.51|124.64|122.44|0
1644371070000|2022-02-09 01:44:30|124.78|122.58|124.78|122.58|124.78|122.58|124.78|122.58|0
1644371080000|2022-02-09 01:44:40|124.64|122.44|124.64|122.44|124.64|122.44|124.64|122.44|0
1644371090000|2022-02-09 01:44:50|124.78|122.58|124.92|122.72|124.92|122.72|124.78|122.58|0
1644371100000|2022-02-09 01:45:00|125.26|123.06|125.19|122.99|125.26|123.06|125.19|122.99|0
1644371110000|2022-02-09 01:45:10|125.05|122.85|124.78|122.58|125.05|122.85|124.78|122.58|0
1644371120000|2022-02-09 01:45:20|124.98|122.78|125.19|122.99|125.19|122.99|124.98|122.78|0
1644371130000|2022-02-09 01:45:30|125.05|122.85|125.05|122.85|125.19|122.99|125.05|122.85|0
1644371140000|2022-02-09 01:45:40|125.19|122.99|124.78|122.58|125.19|122.99|124.78|122.58|0
1644371160000|2022-02-09 01:46:00|124.71|122.51|124.78|122.58|124.78|122.58|124.71|122.51|0
1644371170000|2022-02-09 01:46:10|124.64|122.44|124.64|122.44|124.64|122.44|124.64|122.44|0
1644371200000|2022-02-09 01:46:40|124.78|122.58|124.91|122.71|124.91|122.71|124.78|122.58|0
1644371210000|2022-02-09 01:46:50|124.84|122.64|124.84|122.64|124.84|122.64|124.84|122.64|0
1644371220000|2022-02-09 01:47:00|124.78|122.58|124.78|122.58|124.91|122.71|124.78|122.58|0
1644371240000|2022-02-09 01:47:20|124.84|122.64|124.91|122.71|124.91|122.71|124.84|122.64|0
1644371260000|2022-02-09 01:47:40|124.84|122.64|124.78|122.58|124.84|122.64|124.78|122.58|0
1644371270000|2022-02-09 01:47:50|124.64|122.44|124.57|122.37|124.64|122.44|124.57|122.37|0
1644371280000|2022-02-09 01:48:00|124.64|122.44|124.64|122.44|124.64|122.44|124.64|122.44|0
1644371290000|2022-02-09 01:48:10|124.7|122.5|124.5|122.3|124.7|122.5|124.5|122.3|0
1644371300000|2022-02-09 01:48:20|124.64|122.44|124.77|122.57|124.77|122.57|124.64|122.44|0
1644371310000|2022-02-09 01:48:30|124.91|122.71|124.91|122.71|124.91|122.71|124.91|122.71|0
1644371330000|2022-02-09 01:48:50|124.77|122.57|124.77|122.57|124.84|122.64|124.77|122.57|0
1644371340000|2022-02-09 01:49:00|124.91|122.71|124.91|122.71|124.91|122.71|124.91|122.71|0
1644371350000|2022-02-09 01:49:10|124.84|122.64|124.84|122.64|124.91|122.71|124.84|122.64|0
1644371360000|2022-02-09 01:49:20|124.77|122.57|124.91|122.71|124.91|122.71|124.77|122.57|0
1644371370000|2022-02-09 01:49:30|124.77|122.57|124.77|122.57|124.84|122.64|124.77|122.57|0
1644371380000|2022-02-09 01:49:40|124.84|122.64|124.77|122.57|124.91|122.71|124.77|122.57|0
1644371390000|2022-02-09 01:49:50|124.91|122.71|124.91|122.71|124.91|122.71|124.91|122.71|0
1644371410000|2022-02-09 01:50:10|124.84|122.64|124.91|122.71|124.91|122.71|124.77|122.57|0
1644371420000|2022-02-09 01:50:20|124.77|122.57|124.91|122.71|124.91|122.71|124.77|122.57|0
1644371430000|2022-02-09 01:50:30|124.84|122.64|124.77|122.57|124.84|122.64|124.77|122.57|0
1644371440000|2022-02-09 01:50:40|124.84|122.64|124.91|122.71|124.91|122.71|124.84|122.64|0
1644371450000|2022-02-09 01:50:50|124.77|122.57|124.64|122.44|124.77|122.57|124.64|122.44|0
1644371460000|2022-02-09 01:51:00|124.77|122.57|124.77|122.57|124.77|122.57|124.7|122.5|0
1644371470000|2022-02-09 01:51:10|124.7|122.5|124.7|122.5|124.7|122.5|124.64|122.44|0
1644371480000|2022-02-09 01:51:20|124.64|122.44|124.63|122.43|124.64|122.44|124.63|122.43|0
1644371490000|2022-02-09 01:51:30|124.5|122.3|124.43|122.23|124.5|122.3|124.43|122.23|0
1644371500000|2022-02-09 01:51:40|124.5|122.3|124.36|122.16|124.5|122.3|124.36|122.16|0
1644371510000|2022-02-09 01:51:50|124.22|122.02|124.22|122.02|124.22|122.02|124.22|122.02|0
1644371520000|2022-02-09 01:52:00|124.36|122.16|124.22|122.02|124.36|122.16|124.15|121.95|0
1644371530000|2022-02-09 01:52:10|124.09|121.89|124.09|121.89|124.09|121.89|124.09|121.89|0
1644371550000|2022-02-09 01:52:30|124.15|121.95|124.09|121.89|124.15|121.95|124.09|121.89|0
1644371560000|2022-02-09 01:52:40|123.68|121.48|123.81|121.61|123.81|121.61|123.68|121.48|0
1644371570000|2022-02-09 01:52:50|123.68|121.48|123.68|121.48|123.68|121.48|123.68|121.48|0
1644371580000|2022-02-09 01:53:00|123.81|121.61|123.81|121.61|123.81|121.61|123.74|121.54|0
1644371590000|2022-02-09 01:53:10|123.74|121.54|123.68|121.48|123.74|121.54|123.68|121.48|0
1644371610000|2022-02-09 01:53:30|123.74|121.54|123.81|121.61|123.81|121.61|123.74|121.54|0
1644371620000|2022-02-09 01:53:40|123.74|121.54|123.68|121.48|123.74|121.54|123.68|121.48|0
1644371630000|2022-02-09 01:53:50|123.74|121.54|123.68|121.48|123.74|121.54|123.68|121.48|0
1644371640000|2022-02-09 01:54:00|123.81|121.61|123.68|121.48|123.81|121.61|123.61|121.41|0
1644371650000|2022-02-09 01:54:10|123.61|121.41|123.54|121.34|123.61|121.41|123.54|121.34|0
1644371690000|2022-02-09 01:54:50|123.61|121.41|123.4|121.2|123.61|121.41|123.4|121.2|0
1644371700000|2022-02-09 01:55:00|123.47|121.27|123.54|121.34|123.54|121.34|123.47|121.27|0
1644371720000|2022-02-09 01:55:20|123.4|121.2|123.54|121.34|123.54|121.34|123.4|121.2|0
1644371730000|2022-02-09 01:55:30|123.4|121.2|123.54|121.34|123.54|121.34|123.4|121.2|0
1644371750000|2022-02-09 01:55:50|123.68|121.48|123.54|121.34|123.68|121.48|123.54|121.34|0
1644371760000|2022-02-09 01:56:00|123.6|121.4|123.54|121.34|123.67|121.47|123.54|121.34|0
1644371770000|2022-02-09 01:56:10|123.67|121.47|123.67|121.47|123.67|121.47|123.67|121.47|0
1644371780000|2022-02-09 01:56:20|123.54|121.34|123.4|121.2|123.54|121.34|123.4|121.2|0
1644371790000|2022-02-09 01:56:30|123.47|121.27|123.47|121.27|123.47|121.27|123.4|121.2|0
1644371800000|2022-02-09 01:56:40|123.54|121.34|123.54|121.34|123.54|121.34|123.54|121.34|0
1644371820000|2022-02-09 01:57:00|123.67|121.47|123.74|121.54|123.81|121.61|123.67|121.47|0
1644371830000|2022-02-09 01:57:10|123.67|121.47|123.67|121.47|123.67|121.47|123.67|121.47|0
1644371840000|2022-02-09 01:57:20|123.54|121.34|123.54|121.34|123.54|121.34|123.54|121.34|0
1644371850000|2022-02-09 01:57:30|123.4|121.2|123.54|121.34|123.54|121.34|123.4|121.2|0
1644371870000|2022-02-09 01:57:50|123.4|121.2|123.4|121.2|123.4|121.2|123.4|121.2|0
1644371880000|2022-02-09 01:58:00|123.26|121.06|123.4|121.2|123.4|121.2|123.26|121.06|0
1644371890000|2022-02-09 01:58:10|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1644371910000|2022-02-09 01:58:30|123.13|120.93|123.26|121.06|123.26|121.06|123.13|120.93|0
1644371920000|2022-02-09 01:58:40|123.4|121.2|123.33|121.13|123.4|121.2|123.33|121.13|0
1644371930000|2022-02-09 01:58:50|123.26|121.06|123.33|121.13|123.4|121.2|123.26|121.06|0
1644371940000|2022-02-09 01:59:00|123.4|121.2|123.4|121.2|123.4|121.2|123.4|121.2|0
1644371960000|2022-02-09 01:59:20|123.33|121.13|123.26|121.06|123.33|121.13|123.26|121.06|0
1644371970000|2022-02-09 01:59:30|123.13|120.93|123.13|120.93|123.13|120.93|123.13|120.93|0
1644371980000|2022-02-09 01:59:40|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1644371990000|2022-02-09 01:59:50|123.19|120.99|123.19|120.99|123.19|120.99|123.19|120.99|0
1644372000000|2022-02-09 02:00:00|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1644372010000|2022-02-09 02:00:10|123.4|121.2|123.26|121.06|123.4|121.2|123.26|121.06|0
1644372020000|2022-02-09 02:00:20|123.13|120.93|123.13|120.93|123.13|120.93|123.13|120.93|0
1644372030000|2022-02-09 02:00:30|123.26|121.06|123.13|120.93|123.26|121.06|123.13|120.93|0
1644372050000|2022-02-09 02:00:50|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1644372060000|2022-02-09 02:01:00|123.13|120.93|123.26|121.06|123.26|121.06|123.13|120.93|0
1644372070000|2022-02-09 02:01:10|123.13|120.93|123.26|121.06|123.26|121.06|123.13|120.93|0
1644372080000|2022-02-09 02:01:20|123.4|121.2|123.4|121.2|123.4|121.2|123.26|121.06|0
1644372090000|2022-02-09 02:01:30|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1644372120000|2022-02-09 02:02:00|123.33|121.13|123.4|121.2|123.4|121.2|123.33|121.13|0
1644372130000|2022-02-09 02:02:10|123.53|121.33|123.53|121.33|123.53|121.33|123.53|121.33|0
1644372160000|2022-02-09 02:02:40|123.67|121.47|123.67|121.47|123.67|121.47|123.67|121.47|0
1644372180000|2022-02-09 02:03:00|123.73|121.53|123.8|121.6|123.8|121.6|123.67|121.47|0
1644372200000|2022-02-09 02:03:20|123.67|121.47|123.8|121.6|123.8|121.6|123.67|121.47|0
1644372230000|2022-02-09 02:03:50|123.67|121.47|123.8|121.6|123.8|121.6|123.67|121.47|0
1644372240000|2022-02-09 02:04:00|124.08|121.88|124.14|121.94|124.14|121.94|124.08|121.88|0
1644372250000|2022-02-09 02:04:10|124.08|121.88|124.21|122.01|124.21|122.01|124.08|121.88|0
1644372260000|2022-02-09 02:04:20|124.08|121.88|124.08|121.88|124.08|121.88|124.08|121.88|0
1644372280000|2022-02-09 02:04:40|124.07|121.87|124.07|121.87|124.21|122.01|124.07|121.87|0
1644372290000|2022-02-09 02:04:50|123.94|121.74|123.94|121.74|123.94|121.74|123.94|121.74|0
1644372300000|2022-02-09 02:05:00|124|121.8|123.94|121.74|124|121.8|123.94|121.74|0
1644372310000|2022-02-09 02:05:10|123.8|121.6|123.67|121.47|123.8|121.6|123.67|121.47|0
1644372320000|2022-02-09 02:05:20|123.59|121.39|123.59|121.39|123.59|121.39|123.53|121.33|0
1644372330000|2022-02-09 02:05:30|123.53|121.33|123.53|121.33|123.53|121.33|123.53|121.33|0
1644372340000|2022-02-09 02:05:40|123.39|121.19|123.39|121.19|123.39|121.19|123.39|121.19|0
1644372360000|2022-02-09 02:06:00|123.26|121.06|123.12|120.92|123.26|121.06|123.12|120.92|0
1644372370000|2022-02-09 02:06:10|123.05|120.85|123.12|120.92|123.12|120.92|122.98|120.78|0
1644372380000|2022-02-09 02:06:20|123.19|120.99|123.12|120.92|123.19|120.99|123.12|120.92|0
1644372390000|2022-02-09 02:06:30|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1644372400000|2022-02-09 02:06:40|123.12|120.92|122.98|120.78|123.12|120.92|122.98|120.78|0
1644372410000|2022-02-09 02:06:50|123.12|120.92|122.98|120.78|123.12|120.92|122.98|120.78|0
1644372420000|2022-02-09 02:07:00|123.39|121.19|123.39|121.19|123.39|121.19|123.39|121.19|0
1644372430000|2022-02-09 02:07:10|123.53|121.33|123.46|121.26|123.53|121.33|123.46|121.26|0
1644372440000|2022-02-09 02:07:20|123.53|121.33|123.46|121.26|123.53|121.33|123.46|121.26|0
1644372450000|2022-02-09 02:07:30|123.53|121.33|123.53|121.33|123.53|121.33|123.39|121.19|0
1644372470000|2022-02-09 02:07:50|123.46|121.26|123.46|121.26|123.46|121.26|123.46|121.26|0
1644372480000|2022-02-09 02:08:00|123.39|121.19|123.46|121.26|123.46|121.26|123.39|121.19|0
1644372490000|2022-02-09 02:08:10|123.39|121.19|123.53|121.33|123.53|121.33|123.39|121.19|0
1644372500000|2022-02-09 02:08:20|123.59|121.39|123.53|121.33|123.59|121.39|123.53|121.33|0
1644372510000|2022-02-09 02:08:30|123.46|121.26|123.46|121.26|123.46|121.26|123.46|121.26|0
1644372520000|2022-02-09 02:08:40|123.53|121.33|123.66|121.46|123.66|121.46|123.53|121.33|0
1644372530000|2022-02-09 02:08:50|123.59|121.39|123.59|121.39|123.59|121.39|123.59|121.39|0
1644372540000|2022-02-09 02:09:00|123.66|121.46|123.66|121.46|123.66|121.46|123.66|121.46|0
1644372560000|2022-02-09 02:09:20|123.8|121.6|123.8|121.6|123.8|121.6|123.8|121.6|0
1644372570000|2022-02-09 02:09:30|123.93|121.73|123.93|121.73|123.93|121.73|123.93|121.73|0
1644372580000|2022-02-09 02:09:40|124.07|121.87|124|121.8|124.07|121.87|124|121.8|0
1644372590000|2022-02-09 02:09:50|124.07|121.87|123.39|121.19|124.07|121.87|123.39|121.19|0
1644372600000|2022-02-09 02:10:00|123.52|121.32|123.52|121.32|123.52|121.32|123.52|121.32|0
1644372620000|2022-02-09 02:10:20|123.45|121.25|123.39|121.19|123.45|121.25|123.39|121.19|0
1644372630000|2022-02-09 02:10:30|123.32|121.12|123.39|121.19|123.39|121.19|123.32|121.12|0
1644372640000|2022-02-09 02:10:40|123.25|121.05|123.25|121.05|123.25|121.05|123.25|121.05|0
1644372670000|2022-02-09 02:11:10|123.39|121.19|123.25|121.05|123.39|121.19|123.25|121.05|0
1644372680000|2022-02-09 02:11:20|123.18|120.98|123.39|121.19|123.39|121.19|123.18|120.98|0
1644372700000|2022-02-09 02:11:40|123.52|121.32|123.39|121.19|123.52|121.32|123.39|121.19|0
1644372730000|2022-02-09 02:12:10|123.25|121.05|123.39|121.19|123.39|121.19|123.25|121.05|0
1644372740000|2022-02-09 02:12:20|123.25|121.05|123.11|120.91|123.25|121.05|123.11|120.91|0
1644372760000|2022-02-09 02:12:40|123.25|121.05|123.25|121.05|123.25|121.05|123.18|120.98|0
1644372770000|2022-02-09 02:12:50|123.31|121.11|123.25|121.05|123.31|121.11|123.18|120.98|0
1644372780000|2022-02-09 02:13:00|123.31|121.11|123.39|121.19|123.39|121.19|123.31|121.11|0
1644372790000|2022-02-09 02:13:10|123.45|121.25|123.52|121.32|123.52|121.32|123.45|121.25|0
1644372800000|2022-02-09 02:13:20|123.39|121.19|123.45|121.25|123.45|121.25|123.39|121.19|0
1644372810000|2022-02-09 02:13:30|123.38|121.18|123.38|121.18|123.38|121.18|123.38|121.18|0
1644372830000|2022-02-09 02:13:50|123.45|121.25|123.31|121.11|123.45|121.25|123.31|121.11|0
1644372840000|2022-02-09 02:14:00|123.38|121.18|123.38|121.18|123.38|121.18|123.31|121.11|0
1644372850000|2022-02-09 02:14:10|123.52|121.32|123.31|121.11|123.52|121.32|123.31|121.11|0
1644372860000|2022-02-09 02:14:20|123.25|121.05|123.11|120.91|123.25|121.05|123.11|120.91|0
1644372870000|2022-02-09 02:14:30|123.18|120.98|123.25|121.05|123.25|121.05|123.18|120.98|0
1644372900000|2022-02-09 02:15:00|123.31|121.11|123.25|121.05|123.31|121.11|123.25|121.05|0
1644372910000|2022-02-09 02:15:10|123.38|121.18|123.25|121.05|123.38|121.18|123.25|121.05|0
1644372920000|2022-02-09 02:15:20|123.31|121.11|123.38|121.18|123.38|121.18|123.31|121.11|0
1644372930000|2022-02-09 02:15:30|123.52|121.32|123.52|121.32|123.52|121.32|123.52|121.32|0
1644372940000|2022-02-09 02:15:40|123.38|121.18|123.38|121.18|123.38|121.18|123.38|121.18|0
1644372950000|2022-02-09 02:15:50|123.52|121.32|123.45|121.25|123.52|121.32|123.45|121.25|0
1644372960000|2022-02-09 02:16:00|123.52|121.32|123.52|121.32|123.52|121.32|123.52|121.32|0
1644372970000|2022-02-09 02:16:10|123.45|121.25|123.45|121.25|123.45|121.25|123.45|121.25|0
1644372980000|2022-02-09 02:16:20|123.25|121.05|123.38|121.18|123.38|121.18|123.25|121.05|0
1644373000000|2022-02-09 02:16:40|123.25|121.05|123.25|121.05|123.25|121.05|123.25|121.05|0
1644373030000|2022-02-09 02:17:10|123.31|121.11|123.38|121.18|123.38|121.18|123.31|121.11|0
1644373040000|2022-02-09 02:17:20|123.31|121.11|123.31|121.11|123.31|121.11|123.31|121.11|0
1644373050000|2022-02-09 02:17:30|123.38|121.18|123.31|121.11|123.38|121.18|123.24|121.04|0
1644373060000|2022-02-09 02:17:40|123.38|121.18|123.31|121.11|123.38|121.18|123.24|121.04|0
1644373070000|2022-02-09 02:17:50|123.38|121.18|123.31|121.11|123.38|121.18|123.31|121.11|0
1644373080000|2022-02-09 02:18:00|123.24|121.04|123.24|121.04|123.24|121.04|123.24|121.04|0
1644373110000|2022-02-09 02:18:30|123.38|121.18|123.38|121.18|123.38|121.18|123.38|121.18|0
1644373120000|2022-02-09 02:18:40|123.24|121.04|123.24|121.04|123.24|121.04|123.24|121.04|0
1644373130000|2022-02-09 02:18:50|123.38|121.18|123.52|121.32|123.52|121.32|123.38|121.18|0
1644373140000|2022-02-09 02:19:00|123.44|121.24|123.38|121.18|123.44|121.24|123.31|121.11|0
1644373170000|2022-02-09 02:19:30|123.44|121.24|123.38|121.18|123.44|121.24|123.38|121.18|0
1644373180000|2022-02-09 02:19:40|123.51|121.31|123.38|121.18|123.51|121.31|123.38|121.18|0
1644373190000|2022-02-09 02:19:50|123.51|121.31|123.31|121.11|123.51|121.31|123.31|121.11|0
1644373200000|2022-02-09 02:20:00|123.38|121.18|123.51|121.31|123.51|121.31|123.38|121.18|0
1644373240000|2022-02-09 02:20:40|123.44|121.24|123.44|121.24|123.44|121.24|123.44|121.24|0
1644373250000|2022-02-09 02:20:50|123.51|121.31|123.44|121.24|123.51|121.31|123.44|121.24|0
1644373260000|2022-02-09 02:21:00|123.51|121.31|123.51|121.31|123.51|121.31|123.51|121.31|0
1644373300000|2022-02-09 02:21:40|123.38|121.18|123.24|121.04|123.38|121.18|123.24|121.04|0
1644373310000|2022-02-09 02:21:50|123.38|121.18|123.38|121.18|123.38|121.18|123.38|121.18|0
1644373320000|2022-02-09 02:22:00|123.51|121.31|123.38|121.18|123.51|121.31|123.38|121.18|0
1644373330000|2022-02-09 02:22:10|123.31|121.11|123.38|121.18|123.44|121.24|123.31|121.11|0
1644373340000|2022-02-09 02:22:20|123.51|121.31|123.51|121.31|123.51|121.31|123.51|121.31|0
1644373350000|2022-02-09 02:22:30|123.38|121.18|123.38|121.18|123.38|121.18|123.38|121.18|0
1644373360000|2022-02-09 02:22:40|123.51|121.31|123.51|121.31|123.51|121.31|123.51|121.31|0
1644373430000|2022-02-09 02:23:50|123.37|121.17|123.37|121.17|123.37|121.17|123.37|121.17|0
1644373460000|2022-02-09 02:24:20|123.24|121.04|123.51|121.31|123.51|121.31|123.24|121.04|0
1644373470000|2022-02-09 02:24:30|123.37|121.17|123.51|121.31|123.51|121.31|123.37|121.17|0
1644373520000|2022-02-09 02:25:20|123.44|121.24|123.51|121.31|123.51|121.31|123.44|121.24|0
1644373550000|2022-02-09 02:25:50|123.44|121.24|123.37|121.17|123.44|121.24|123.37|121.17|0
1644373570000|2022-02-09 02:26:10|123.24|121.04|123.24|121.04|123.24|121.04|123.24|121.04|0
1644373580000|2022-02-09 02:26:20|123.3|121.1|123.3|121.1|123.3|121.1|123.3|121.1|0
1644373590000|2022-02-09 02:26:30|123.37|121.17|123.37|121.17|123.37|121.17|123.3|121.1|0
1644373600000|2022-02-09 02:26:40|123.3|121.1|123.37|121.17|123.37|121.17|123.3|121.1|0
1644373610000|2022-02-09 02:26:50|123.3|121.1|123.37|121.17|123.37|121.17|123.3|121.1|0
1644373620000|2022-02-09 02:27:00|123.3|121.1|123.3|121.1|123.3|121.1|123.3|121.1|0
1644373630000|2022-02-09 02:27:10|123.37|121.17|123.37|121.17|123.37|121.17|123.23|121.03|0
1644373640000|2022-02-09 02:27:20|123.23|121.03|123.23|121.03|123.23|121.03|123.23|121.03|0
1644373650000|2022-02-09 02:27:30|123.1|120.9|123.23|121.03|123.23|121.03|123.1|120.9|0
1644373680000|2022-02-09 02:28:00|123.1|120.9|122.96|120.76|123.1|120.9|122.96|120.76|0
1644373690000|2022-02-09 02:28:10|123.03|120.83|122.96|120.76|123.1|120.9|122.96|120.76|0
1644373700000|2022-02-09 02:28:20|123.1|120.9|123.1|120.9|123.1|120.9|123.1|120.9|0
1644373730000|2022-02-09 02:28:50|123.03|120.83|123.1|120.9|123.1|120.9|123.03|120.83|0
1644373750000|2022-02-09 02:29:10|122.96|120.76|123.1|120.9|123.1|120.9|122.96|120.76|0
1644373760000|2022-02-09 02:29:20|123.03|120.83|123.23|121.03|123.23|121.03|123.03|120.83|0
1644373770000|2022-02-09 02:29:30|123.16|120.96|123.1|120.9|123.16|120.96|123.1|120.9|0
1644373780000|2022-02-09 02:29:40|122.96|120.76|122.96|120.76|122.96|120.76|122.96|120.76|0
1644373810000|2022-02-09 02:30:10|122.69|120.49|122.69|120.49|122.69|120.49|122.55|120.35|0
1644373820000|2022-02-09 02:30:20|122.82|120.62|122.75|120.55|122.82|120.62|122.69|120.49|0
1644373830000|2022-02-09 02:30:30|122.69|120.49|122.82|120.62|122.82|120.62|122.69|120.49|0
1644373840000|2022-02-09 02:30:40|122.75|120.55|122.82|120.62|122.82|120.62|122.75|120.55|0
1644373850000|2022-02-09 02:30:50|122.89|120.69|122.89|120.69|122.89|120.69|122.89|120.69|0
1644373860000|2022-02-09 02:31:00|122.82|120.62|122.96|120.76|122.96|120.76|122.82|120.62|0
1644373870000|2022-02-09 02:31:10|122.82|120.62|122.82|120.62|122.82|120.62|122.82|120.62|0
1644373880000|2022-02-09 02:31:20|122.69|120.49|122.69|120.49|122.69|120.49|122.69|120.49|0
1644373890000|2022-02-09 02:31:30|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1644373920000|2022-02-09 02:32:00|122.42|120.22|122.15|119.95|122.55|120.35|122.15|119.95|0
1644373930000|2022-02-09 02:32:10|122.28|120.08|122.15|119.95|122.28|120.08|122.15|119.95|0
1644373940000|2022-02-09 02:32:20|122.28|120.08|122.28|120.08|122.28|120.08|122.28|120.08|0
1644373950000|2022-02-09 02:32:30|122.15|119.95|122.28|120.08|122.28|120.08|122.15|119.95|0
1644373960000|2022-02-09 02:32:40|122.14|119.94|122.21|120.01|122.28|120.08|122.14|119.94|0
1644373970000|2022-02-09 02:32:50|122.14|119.94|122.28|120.08|122.28|120.08|122.14|119.94|0
1644373980000|2022-02-09 02:33:00|122.48|120.28|122.48|120.28|122.48|120.28|122.42|120.22|0
1644373990000|2022-02-09 02:33:10|122.42|120.22|122.55|120.35|122.55|120.35|122.41|120.21|0
1644374020000|2022-02-09 02:33:40|122.61|120.41|122.55|120.35|122.61|120.41|122.55|120.35|0
1644374030000|2022-02-09 02:33:50|122.69|120.49|122.41|120.21|122.69|120.49|122.41|120.21|0
1644374040000|2022-02-09 02:34:00|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1644374050000|2022-02-09 02:34:10|122.61|120.41|122.55|120.35|122.61|120.41|122.55|120.35|0
1644374060000|2022-02-09 02:34:20|122.48|120.28|122.55|120.35|122.55|120.35|122.48|120.28|0
1644374070000|2022-02-09 02:34:30|122.48|120.28|122.41|120.21|122.55|120.35|122.41|120.21|0
1644374080000|2022-02-09 02:34:40|122.55|120.35|122.41|120.21|122.55|120.35|122.41|120.21|0
1644374090000|2022-02-09 02:34:50|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1644374130000|2022-02-09 02:35:30|122.41|120.21|122.41|120.21|122.41|120.21|122.41|120.21|0
1644374140000|2022-02-09 02:35:40|122.28|120.08|122.28|120.08|122.28|120.08|122.28|120.08|0
1644374150000|2022-02-09 02:35:50|122.14|119.94|122.14|119.94|122.14|119.94|122.14|119.94|0
1644374160000|2022-02-09 02:36:00|122.07|119.87|122.28|120.08|122.28|120.08|122.07|119.87|0
1644374170000|2022-02-09 02:36:10|122.21|120.01|122.14|119.94|122.21|120.01|122.14|119.94|0
1644374180000|2022-02-09 02:36:20|122.28|120.08|122.28|120.08|122.28|120.08|122.28|120.08|0
1644374190000|2022-02-09 02:36:30|122.41|120.21|122.34|120.14|122.41|120.21|122.34|120.14|0
1644374200000|2022-02-09 02:36:40|122.28|120.08|122.41|120.21|122.41|120.21|122.28|120.08|0
1644374210000|2022-02-09 02:36:50|122.34|120.14|122.34|120.14|122.34|120.14|122.34|120.14|0
1644374220000|2022-02-09 02:37:00|122.41|120.21|122.34|120.14|122.41|120.21|122.34|120.14|0
1644374230000|2022-02-09 02:37:10|122.28|120.08|122.28|120.08|122.28|120.08|122.28|120.08|0
1644374260000|2022-02-09 02:37:40|122.41|120.21|122.41|120.21|122.41|120.21|122.41|120.21|0
1644374280000|2022-02-09 02:38:00|122.14|119.94|122.14|119.94|122.27|120.07|122.14|119.94|0
1644374290000|2022-02-09 02:38:10|122|119.8|122|119.8|122|119.8|122|119.8|0
1644374300000|2022-02-09 02:38:20|122.14|119.94|122.14|119.94|122.14|119.94|122.14|119.94|0
1644374310000|2022-02-09 02:38:30|122.07|119.87|122.14|119.94|122.14|119.94|122.07|119.87|0
1644374320000|2022-02-09 02:38:40|122.27|120.07|122.2|120|122.27|120.07|122.2|120|0
1644374330000|2022-02-09 02:38:50|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1644374370000|2022-02-09 02:39:30|122.14|119.94|122.14|119.94|122.14|119.94|122.14|119.94|0
1644374410000|2022-02-09 02:40:10|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1644374440000|2022-02-09 02:40:40|122.2|120|122.2|120|122.2|120|122.2|120|0
1644374450000|2022-02-09 02:40:50|122.27|120.07|122.14|119.94|122.27|120.07|122.14|119.94|0
1644374460000|2022-02-09 02:41:00|122.2|120|122.2|120|122.27|120.07|122.2|120|0
1644374470000|2022-02-09 02:41:10|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1644374490000|2022-02-09 02:41:30|122.14|119.94|122.14|119.94|122.14|119.94|122.14|119.94|0
1644374520000|2022-02-09 02:42:00|122.27|120.07|122.14|119.94|122.27|120.07|122.14|119.94|0
1644374540000|2022-02-09 02:42:20|122.13|119.93|122.13|119.93|122.13|119.93|122.13|119.93|0
1644374560000|2022-02-09 02:42:40|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1644374580000|2022-02-09 02:43:00|122.13|119.93|122.27|120.07|122.27|120.07|122.13|119.93|0
1644374610000|2022-02-09 02:43:30|122.2|120|122.27|120.07|122.27|120.07|122.2|120|0
1644374640000|2022-02-09 02:44:00|122.13|119.93|122.4|120.2|122.4|120.2|122.13|119.93|0
1644374650000|2022-02-09 02:44:10|122.54|120.34|122.4|120.2|122.54|120.34|122.4|120.2|0
1644374660000|2022-02-09 02:44:20|122.47|120.27|122.47|120.27|122.54|120.34|122.47|120.27|0
1644374670000|2022-02-09 02:44:30|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1644374680000|2022-02-09 02:44:40|122.4|120.2|122.4|120.2|122.4|120.2|122.4|120.2|0
1644374700000|2022-02-09 02:45:00|122.54|120.34|122.54|120.34|122.54|120.34|122.4|120.2|0
1644374720000|2022-02-09 02:45:20|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1644374730000|2022-02-09 02:45:30|122.74|120.54|122.67|120.47|122.74|120.54|122.67|120.47|0
1644374760000|2022-02-09 02:46:00|122.81|120.61|122.81|120.61|122.81|120.61|122.81|120.61|0
1644374770000|2022-02-09 02:46:10|122.67|120.47|122.54|120.34|122.67|120.47|122.54|120.34|0
1644374780000|2022-02-09 02:46:20|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1644374790000|2022-02-09 02:46:30|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1644374800000|2022-02-09 02:46:40|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1644374820000|2022-02-09 02:47:00|122.54|120.34|122.54|120.34|122.6|120.4|122.54|120.34|0
1644374830000|2022-02-09 02:47:10|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1644374840000|2022-02-09 02:47:20|122.6|120.4|122.54|120.34|122.67|120.47|122.54|120.34|0
1644374850000|2022-02-09 02:47:30|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1644374870000|2022-02-09 02:47:50|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1644374890000|2022-02-09 02:48:10|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1644374900000|2022-02-09 02:48:20|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1644374920000|2022-02-09 02:48:40|122.4|120.2|122.4|120.2|122.4|120.2|122.4|120.2|0
1644374950000|2022-02-09 02:49:10|122.26|120.06|122.26|120.06|122.26|120.06|122.26|120.06|0
1644374960000|2022-02-09 02:49:20|122.4|120.2|122.26|120.06|122.4|120.2|122.26|120.06|0
1644374970000|2022-02-09 02:49:30|122.4|120.2|122.26|120.06|122.4|120.2|122.26|120.06|0
1644374980000|2022-02-09 02:49:40|122.4|120.2|122.4|120.2|122.4|120.2|122.4|120.2|0
1644375000000|2022-02-09 02:50:00|122.33|120.13|122.4|120.2|122.4|120.2|122.26|120.06|0
1644375010000|2022-02-09 02:50:10|122.53|120.33|122.46|120.26|122.53|120.33|122.4|120.2|0
1644375020000|2022-02-09 02:50:20|122.4|120.2|122.4|120.2|122.4|120.2|122.4|120.2|0
1644375030000|2022-02-09 02:50:30|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1644375040000|2022-02-09 02:50:40|122.46|120.26|122.46|120.26|122.46|120.26|122.4|120.2|0
1644375050000|2022-02-09 02:50:50|122.4|120.2|122.6|120.4|122.6|120.4|122.4|120.2|0
1644375060000|2022-02-09 02:51:00|122.53|120.33|122.67|120.47|122.67|120.47|122.53|120.33|0
1644375080000|2022-02-09 02:51:20|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1644375100000|2022-02-09 02:51:40|122.4|120.2|122.4|120.2|122.46|120.26|122.4|120.2|0
1644375110000|2022-02-09 02:51:50|122.53|120.33|122.4|120.2|122.53|120.33|122.4|120.2|0
1644375120000|2022-02-09 02:52:00|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1644375150000|2022-02-09 02:52:30|122.4|120.2|122.53|120.33|122.53|120.33|122.4|120.2|0
1644375160000|2022-02-09 02:52:40|122.4|120.2|122.39|120.19|122.4|120.2|122.39|120.19|0
1644375190000|2022-02-09 02:53:10|122.46|120.26|122.39|120.19|122.46|120.26|122.39|120.19|0
1644375210000|2022-02-09 02:53:30|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1644375230000|2022-02-09 02:53:50|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1644375240000|2022-02-09 02:54:00|122.73|120.53|122.8|120.6|122.8|120.6|122.73|120.53|0
1644375250000|2022-02-09 02:54:10|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1644375270000|2022-02-09 02:54:30|122.73|120.53|122.66|120.46|122.73|120.53|122.66|120.46|0
1644375280000|2022-02-09 02:54:40|122.8|120.6|122.73|120.53|122.8|120.6|122.73|120.53|0
1644375290000|2022-02-09 02:54:50|122.8|120.6|122.8|120.6|122.8|120.6|122.73|120.53|0
1644375300000|2022-02-09 02:55:00|122.73|120.53|122.66|120.46|122.73|120.53|122.66|120.46|0
1644375310000|2022-02-09 02:55:10|122.8|120.6|122.93|120.73|122.93|120.73|122.8|120.6|0
1644375320000|2022-02-09 02:55:20|123.07|120.87|123.07|120.87|123.07|120.87|123|120.8|0
1644375350000|2022-02-09 02:55:50|122.93|120.73|122.93|120.73|122.93|120.73|122.93|120.73|0
1644375360000|2022-02-09 02:56:00|123|120.8|123.07|120.87|123.07|120.87|123|120.8|0
1644375370000|2022-02-09 02:56:10|122.93|120.73|122.93|120.73|122.93|120.73|122.93|120.73|0
1644375400000|2022-02-09 02:56:40|123.07|120.87|123.07|120.87|123.07|120.87|123.07|120.87|0
1644375410000|2022-02-09 02:56:50|123|120.8|123.07|120.87|123.07|120.87|123|120.8|0
1644375420000|2022-02-09 02:57:00|122.93|120.73|122.93|120.73|123.07|120.87|122.93|120.73|0
1644375430000|2022-02-09 02:57:10|123|120.8|123|120.8|123|120.8|122.93|120.73|0
1644375440000|2022-02-09 02:57:20|123.07|120.87|122.93|120.73|123.07|120.87|122.93|120.73|0
1644375460000|2022-02-09 02:57:40|122.8|120.6|122.93|120.73|122.93|120.73|122.8|120.6|0
1644375480000|2022-02-09 02:58:00|122.86|120.66|122.93|120.73|122.93|120.73|122.86|120.66|0
1644375490000|2022-02-09 02:58:10|123|120.8|122.93|120.73|123|120.8|122.93|120.73|0
1644375530000|2022-02-09 02:58:50|123.07|120.87|123.07|120.87|123.07|120.87|123.07|120.87|0
1644375540000|2022-02-09 02:59:00|123|120.8|123.07|120.87|123.07|120.87|123|120.8|0
1644375600000|2022-02-09 03:00:00|123.13|120.93|123.2|121|123.2|121|123.13|120.93|0
1644375610000|2022-02-09 03:00:10|123.07|120.87|123.07|120.87|123.07|120.87|123.07|120.87|0
1644375620000|2022-02-09 03:00:20|123.13|120.93|123.2|121|123.2|121|123.13|120.93|0
1644375700000|2022-02-09 03:01:40|123.34|121.14|123.34|121.14|123.34|121.14|123.34|121.14|0
1644375710000|2022-02-09 03:01:50|123.4|121.2|123.47|121.27|123.47|121.27|123.4|121.2|0
1644375780000|2022-02-09 03:03:00|123.33|121.13|123.33|121.13|123.33|121.13|123.33|121.13|0
1644375800000|2022-02-09 03:03:20|123.47|121.27|123.47|121.27|123.47|121.27|123.47|121.27|0
1644375940000|2022-02-09 03:05:40|123.33|121.13|123.33|121.13|123.33|121.13|123.33|121.13|0
1644375970000|2022-02-09 03:06:10|123.47|121.27|123.47|121.27|123.47|121.27|123.47|121.27|0
1644375980000|2022-02-09 03:06:20|124.15|121.95|124.15|121.95|124.15|121.95|124.15|121.95|0
1644375990000|2022-02-09 03:06:30|124.01|121.81|124.01|121.81|124.01|121.81|124.01|121.81|0
1644376010000|2022-02-09 03:06:50|123.88|121.68|123.74|121.54|123.88|121.68|123.74|121.54|0
1644376020000|2022-02-09 03:07:00|123.8|121.6|123.8|121.6|123.87|121.67|123.8|121.6|0
1644376030000|2022-02-09 03:07:10|123.74|121.54|123.87|121.67|123.87|121.67|123.74|121.54|0
1644376040000|2022-02-09 03:07:20|123.74|121.54|123.87|121.67|123.87|121.67|123.74|121.54|0
1644376060000|2022-02-09 03:07:40|124.01|121.81|124.01|121.81|124.01|121.81|124.01|121.81|0
1644376080000|2022-02-09 03:08:00|123.87|121.67|124.01|121.81|124.01|121.81|123.87|121.67|0
1644376090000|2022-02-09 03:08:10|124.08|121.88|124.15|121.95|124.15|121.95|124.08|121.88|0
1644376100000|2022-02-09 03:08:20|124.21|122.01|124.28|122.08|124.28|122.08|124.21|122.01|0
1644376120000|2022-02-09 03:08:40|124.15|121.95|124.15|121.95|124.28|122.08|124.15|121.95|0
1644376140000|2022-02-09 03:09:00|124.28|122.08|124.28|122.08|124.28|122.08|124.28|122.08|0
1644376150000|2022-02-09 03:09:10|124.21|122.01|124.15|121.95|124.21|122.01|124.15|121.95|0
1644376160000|2022-02-09 03:09:20|124.28|122.08|124.15|121.95|124.28|122.08|124.15|121.95|0
1644376180000|2022-02-09 03:09:40|124.28|122.08|124.42|122.22|124.42|122.22|124.21|122.01|0
1644376190000|2022-02-09 03:09:50|124.35|122.15|124.28|122.08|124.35|122.15|124.28|122.08|0
1644376200000|2022-02-09 03:10:00|124.35|122.15|124.28|122.08|124.42|122.22|124.28|122.08|0
1644376230000|2022-02-09 03:10:30|124.21|122.01|124.28|122.08|124.28|122.08|124.21|122.01|0
1644376270000|2022-02-09 03:11:10|124.42|122.22|124.42|122.22|124.42|122.22|124.42|122.22|0
1644376290000|2022-02-09 03:11:30|124.48|122.28|124.42|122.22|124.48|122.28|124.42|122.22|0
1644376300000|2022-02-09 03:11:40|124.55|122.35|124.55|122.35|124.55|122.35|124.55|122.35|0
1644376310000|2022-02-09 03:11:50|124.62|122.42|124.55|122.35|124.62|122.42|124.48|122.28|0
1644376320000|2022-02-09 03:12:00|124.48|122.28|124.48|122.28|124.48|122.28|124.48|122.28|0
1644376330000|2022-02-09 03:12:10|124.42|122.22|124.55|122.35|124.55|122.35|124.42|122.22|0
1644376340000|2022-02-09 03:12:20|124.48|122.28|124.48|122.28|124.55|122.35|124.48|122.28|0
1644376350000|2022-02-09 03:12:30|124.42|122.22|124.42|122.22|124.42|122.22|124.42|122.22|0
1644376360000|2022-02-09 03:12:40|124.28|122.08|124.28|122.08|124.28|122.08|124.28|122.08|0
1644376370000|2022-02-09 03:12:50|124.21|122.01|124.14|121.94|124.21|122.01|124.14|121.94|0
1644376380000|2022-02-09 03:13:00|124.21|122.01|124.14|121.94|124.28|122.08|124.14|121.94|0
1644376390000|2022-02-09 03:13:10|124.28|122.08|124.28|122.08|124.28|122.08|124.28|122.08|0
1644376490000|2022-02-09 03:14:50|124.14|121.94|124.14|121.94|124.14|121.94|124.14|121.94|0
1644376510000|2022-02-09 03:15:10|124.07|121.87|124|121.8|124.07|121.87|124|121.8|0
1644376520000|2022-02-09 03:15:20|124.07|121.87|124.07|121.87|124.07|121.87|124.07|121.87|0
1644376530000|2022-02-09 03:15:30|124|121.8|124|121.8|124|121.8|124|121.8|0
1644376610000|2022-02-09 03:16:50|124.14|121.94|124.41|122.21|124.41|122.21|124.14|121.94|0
1644376630000|2022-02-09 03:17:10|124.55|122.35|124.41|122.21|124.55|122.35|124.41|122.21|0
1644376640000|2022-02-09 03:17:20|124.55|122.35|124.55|122.35|124.55|122.35|124.55|122.35|0
1644376650000|2022-02-09 03:17:30|124.48|122.28|124.48|122.28|124.48|122.28|124.48|122.28|0
1644376660000|2022-02-09 03:17:40|124.41|122.21|124.41|122.21|124.41|122.21|124.41|122.21|0
1644376670000|2022-02-09 03:17:50|124.48|122.28|124.41|122.21|124.48|122.28|124.41|122.21|0
1644376680000|2022-02-09 03:18:00|124.48|122.28|124.48|122.28|124.48|122.28|124.48|122.28|0
1644376700000|2022-02-09 03:18:20|124.47|122.27|124.47|122.27|124.47|122.27|124.47|122.27|0
1644376710000|2022-02-09 03:18:30|124.41|122.21|124.55|122.35|124.55|122.35|124.41|122.21|0
1644376720000|2022-02-09 03:18:40|124.41|122.21|124.41|122.21|124.41|122.21|124.41|122.21|0
1644376760000|2022-02-09 03:19:20|124.55|122.35|124.54|122.34|124.55|122.35|124.54|122.34|0
1644376800000|2022-02-09 03:20:00|124.68|122.48|124.68|122.48|124.68|122.48|124.61|122.41|0
1644376810000|2022-02-09 03:20:10|124.54|122.34|124.54|122.34|124.54|122.34|124.54|122.34|0
1644376830000|2022-02-09 03:20:30|124.61|122.41|124.54|122.34|124.61|122.41|124.54|122.34|0
1644376840000|2022-02-09 03:20:40|124.61|122.41|124.61|122.41|124.61|122.41|124.61|122.41|0
1644376850000|2022-02-09 03:20:50|124.68|122.48|124.68|122.48|124.68|122.48|124.68|122.48|0
1644376860000|2022-02-09 03:21:00|124.61|122.41|124.61|122.41|124.61|122.41|124.61|122.41|0
1644376870000|2022-02-09 03:21:10|124.68|122.48|124.68|122.48|124.68|122.48|124.68|122.48|0
1644376880000|2022-02-09 03:21:20|124.61|122.41|124.54|122.34|124.61|122.41|124.54|122.34|0
1644376890000|2022-02-09 03:21:30|124.61|122.41|124.82|122.62|124.82|122.62|124.61|122.41|0
1644376900000|2022-02-09 03:21:40|124.68|122.48|124.68|122.48|124.68|122.48|124.68|122.48|0
1644376920000|2022-02-09 03:22:00|124.54|122.34|124.54|122.34|124.54|122.34|124.54|122.34|0
1644376960000|2022-02-09 03:22:40|124.47|122.27|124.54|122.34|124.54|122.34|124.4|122.2|0
1644376990000|2022-02-09 03:23:10|124.47|122.27|124.47|122.27|124.47|122.27|124.47|122.27|0
1644377000000|2022-02-09 03:23:20|124.4|122.2|124.4|122.2|124.4|122.2|124.4|122.2|0
1644377050000|2022-02-09 03:24:10|124.27|122.07|124.4|122.2|124.4|122.2|124.27|122.07|0
1644377110000|2022-02-09 03:25:10|124.27|122.07|124.33|122.13|124.33|122.13|124.27|122.07|0
1644377120000|2022-02-09 03:25:20|124.27|122.07|124.27|122.07|124.27|122.07|124.27|122.07|0
1644377140000|2022-02-09 03:25:40|124.19|121.99|124.19|121.99|124.19|121.99|124.19|121.99|0
1644377150000|2022-02-09 03:25:50|124.27|122.07|124.4|122.2|124.4|122.2|124.27|122.07|0
1644377180000|2022-02-09 03:26:20|124.26|122.06|124.26|122.06|124.26|122.06|124.26|122.06|0
1644377200000|2022-02-09 03:26:40|124.19|121.99|124.26|122.06|124.26|122.06|124.19|121.99|0
1644377210000|2022-02-09 03:26:50|124.19|121.99|124.26|122.06|124.26|122.06|124.19|121.99|0
1644377250000|2022-02-09 03:27:30|124.33|122.13|124.4|122.2|124.4|122.2|124.33|122.13|0
1644377280000|2022-02-09 03:28:00|124.54|122.34|124.54|122.34|124.54|122.34|124.54|122.34|0
1644377320000|2022-02-09 03:28:40|124.6|122.4|124.67|122.47|124.67|122.47|124.54|122.34|0
1644377340000|2022-02-09 03:29:00|124.54|122.34|124.4|122.2|124.54|122.34|124.4|122.2|0
1644377350000|2022-02-09 03:29:10|124.54|122.34|124.53|122.33|124.54|122.34|124.53|122.33|0
1644377360000|2022-02-09 03:29:20|124.46|122.26|124.46|122.26|124.46|122.26|124.46|122.26|0
1644377370000|2022-02-09 03:29:30|124.53|122.33|124.46|122.26|124.53|122.33|124.46|122.26|0
1644377380000|2022-02-09 03:29:40|124.53|122.33|124.53|122.33|124.53|122.33|124.53|122.33|0
1644377390000|2022-02-09 03:29:50|124.4|122.2|124.53|122.33|124.53|122.33|124.4|122.2|0
1644377400000|2022-02-09 03:30:00|124.67|122.47|124.53|122.33|124.67|122.47|124.53|122.33|0
1644377410000|2022-02-09 03:30:10|124.67|122.47|124.67|122.47|124.67|122.47|124.67|122.47|0
1644377430000|2022-02-09 03:30:30|124.74|122.54|124.74|122.54|124.81|122.61|124.74|122.54|0
1644377440000|2022-02-09 03:30:40|124.81|122.61|124.74|122.54|124.81|122.61|124.74|122.54|0
1644377450000|2022-02-09 03:30:50|125.63|123.43|126.04|123.84|126.04|123.84|125.63|123.43|0
1644377460000|2022-02-09 03:31:00|126.87|124.67|126.59|124.39|126.87|124.67|126.59|124.39|0
1644377470000|2022-02-09 03:31:10|126.52|124.32|126.73|124.53|126.73|124.53|126.46|124.26|0
1644377480000|2022-02-09 03:31:20|126.59|124.39|126.46|124.26|126.59|124.39|126.46|124.26|0
1644377490000|2022-02-09 03:31:30|126.38|124.18|126.38|124.18|126.46|124.26|126.38|124.18|0
1644377500000|2022-02-09 03:31:40|126.46|124.26|126.38|124.18|126.46|124.26|126.32|124.12|0
1644377510000|2022-02-09 03:31:50|126.46|124.26|126.46|124.26|126.46|124.26|126.46|124.26|0
1644377520000|2022-02-09 03:32:00|126.59|124.39|126.59|124.39|126.59|124.39|126.59|124.39|0
1644377530000|2022-02-09 03:32:10|126.73|124.53|126.73|124.53|126.87|124.67|126.73|124.53|0
1644377540000|2022-02-09 03:32:20|126.87|124.67|126.87|124.67|126.87|124.67|126.87|124.67|0
1644377550000|2022-02-09 03:32:30|127.01|124.81|126.87|124.67|127.01|124.81|126.87|124.67|0
1644377560000|2022-02-09 03:32:40|126.94|124.74|126.87|124.67|127.01|124.81|126.87|124.67|0
1644377570000|2022-02-09 03:32:50|127.01|124.81|127.01|124.81|127.01|124.81|127.01|124.81|0
1644377580000|2022-02-09 03:33:00|126.87|124.67|126.73|124.53|126.87|124.67|126.73|124.53|0
1644377590000|2022-02-09 03:33:10|126.8|124.6|126.87|124.67|126.87|124.67|126.8|124.6|0
1644377600000|2022-02-09 03:33:20|126.94|124.74|127.01|124.81|127.01|124.81|126.94|124.74|0
1644377620000|2022-02-09 03:33:40|126.94|124.74|126.94|124.74|126.94|124.74|126.94|124.74|0
1644377630000|2022-02-09 03:33:50|127.01|124.81|127.21|125.01|127.21|125.01|127.01|124.81|0
1644377640000|2022-02-09 03:34:00|127.28|125.08|127.15|124.95|127.28|125.08|127.15|124.95|0
1644377650000|2022-02-09 03:34:10|127.14|124.94|127.14|124.94|127.14|124.94|127.14|124.94|0
1644377660000|2022-02-09 03:34:20|127.21|125.01|127.28|125.08|127.28|125.08|127.21|125.01|0
1644377670000|2022-02-09 03:34:30|127.42|125.22|127.28|125.08|127.42|125.22|127.28|125.08|0
1644377680000|2022-02-09 03:34:40|127.42|125.22|127.28|125.08|127.42|125.22|127.28|125.08|0
1644377690000|2022-02-09 03:34:50|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1644377700000|2022-02-09 03:35:00|127.28|125.08|127.28|125.08|127.28|125.08|127.28|125.08|0
1644377710000|2022-02-09 03:35:10|127.42|125.22|127.28|125.08|127.42|125.22|127.28|125.08|0
1644377720000|2022-02-09 03:35:20|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1644377730000|2022-02-09 03:35:30|127.28|125.08|127.28|125.08|127.28|125.08|127.28|125.08|0
1644377740000|2022-02-09 03:35:40|127.21|125.01|127.28|125.08|127.28|125.08|127.21|125.01|0
1644377750000|2022-02-09 03:35:50|127.21|125.01|127.14|124.94|127.21|125.01|127.14|124.94|0
1644377760000|2022-02-09 03:36:00|127|124.8|127|124.8|127|124.8|127|124.8|0
1644377770000|2022-02-09 03:36:10|127.14|124.94|127.14|124.94|127.14|124.94|127.14|124.94|0
1644377790000|2022-02-09 03:36:30|127.28|125.08|127.14|124.94|127.28|125.08|127.14|124.94|0
1644377800000|2022-02-09 03:36:40|127|124.8|126.87|124.67|127|124.8|126.87|124.67|0
1644377840000|2022-02-09 03:37:20|126.93|124.73|126.86|124.66|126.93|124.73|126.86|124.66|0
1644377850000|2022-02-09 03:37:30|127|124.8|127|124.8|127|124.8|126.86|124.66|0
1644377860000|2022-02-09 03:37:40|126.86|124.66|127|124.8|127|124.8|126.86|124.66|0
1644377880000|2022-02-09 03:38:00|126.86|124.66|126.86|124.66|126.86|124.66|126.86|124.66|0
1644377890000|2022-02-09 03:38:10|127|124.8|127|124.8|127|124.8|127|124.8|0
1644377900000|2022-02-09 03:38:20|126.93|124.73|126.86|124.66|126.93|124.73|126.86|124.66|0
1644377920000|2022-02-09 03:38:40|126.73|124.53|126.86|124.66|126.86|124.66|126.73|124.53|0
1644377940000|2022-02-09 03:39:00|127|124.8|127|124.8|127|124.8|127|124.8|0
1644377950000|2022-02-09 03:39:10|126.86|124.66|126.86|124.66|126.86|124.66|126.86|124.66|0
1644377960000|2022-02-09 03:39:20|127|124.8|126.86|124.66|127|124.8|126.86|124.66|0
1644378000000|2022-02-09 03:40:00|126.93|124.73|126.93|124.73|126.93|124.73|126.86|124.66|0
1644378010000|2022-02-09 03:40:10|127|124.8|126.86|124.66|127|124.8|126.86|124.66|0
1644378020000|2022-02-09 03:40:20|127|124.8|126.86|124.66|127|124.8|126.86|124.66|0
1644378060000|2022-02-09 03:41:00|126.93|124.73|126.86|124.66|127|124.8|126.86|124.66|0
1644378070000|2022-02-09 03:41:10|126.93|124.73|126.93|124.73|126.93|124.73|126.93|124.73|0
1644378080000|2022-02-09 03:41:20|127|124.8|127.07|124.87|127.07|124.87|127|124.8|0
1644378090000|2022-02-09 03:41:30|127|124.8|127|124.8|127|124.8|127|124.8|0
1644378110000|2022-02-09 03:41:50|127.14|124.94|127.14|124.94|127.14|124.94|127.14|124.94|0
1644378120000|2022-02-09 03:42:00|127.07|124.87|127.14|124.94|127.14|124.94|127.07|124.87|0
1644378130000|2022-02-09 03:42:10|127|124.8|127|124.8|127|124.8|127|124.8|0
1644378140000|2022-02-09 03:42:20|127.06|124.86|127.14|124.94|127.14|124.94|127.06|124.86|0
1644378160000|2022-02-09 03:42:40|127|124.8|127|124.8|127|124.8|127|124.8|0
1644378170000|2022-02-09 03:42:50|126.86|124.66|127|124.8|127|124.8|126.86|124.66|0
1644378180000|2022-02-09 03:43:00|126.93|124.73|126.86|124.66|126.93|124.73|126.86|124.66|0
1644378280000|2022-02-09 03:44:40|126.72|124.52|126.72|124.52|126.72|124.52|126.72|124.52|0
1644378310000|2022-02-09 03:45:10|126.86|124.66|126.86|124.66|126.86|124.66|126.86|124.66|0
1644378320000|2022-02-09 03:45:20|126.78|124.58|126.86|124.66|126.86|124.66|126.78|124.58|0
1644378340000|2022-02-09 03:45:40|126.99|124.79|126.99|124.79|126.99|124.79|126.99|124.79|0
1644378370000|2022-02-09 03:46:10|127.13|124.93|127.06|124.86|127.13|124.93|127.06|124.86|0
1644378380000|2022-02-09 03:46:20|126.99|124.79|127.13|124.93|127.13|124.93|126.99|124.79|0
1644378390000|2022-02-09 03:46:30|127.27|125.07|127.27|125.07|127.27|125.07|127.27|125.07|0
1644378420000|2022-02-09 03:47:00|127.13|124.93|127.13|124.93|127.13|124.93|127.13|124.93|0
1644378430000|2022-02-09 03:47:10|127.06|124.86|127.06|124.86|127.06|124.86|127.06|124.86|0
1644378440000|2022-02-09 03:47:20|126.99|124.79|127.13|124.93|127.13|124.93|126.99|124.79|0
1644378490000|2022-02-09 03:48:10|127.06|124.86|126.99|124.79|127.13|124.93|126.99|124.79|0
1644378500000|2022-02-09 03:48:20|126.92|124.72|126.85|124.65|126.99|124.79|126.85|124.65|0
1644378520000|2022-02-09 03:48:40|126.72|124.52|126.72|124.52|126.72|124.52|126.72|124.52|0
1644378530000|2022-02-09 03:48:50|126.58|124.38|126.71|124.51|126.72|124.52|126.58|124.38|0
1644378550000|2022-02-09 03:49:10|126.78|124.58|126.71|124.51|126.78|124.58|126.71|124.51|0
1644378560000|2022-02-09 03:49:20|126.85|124.65|126.99|124.79|126.99|124.79|126.85|124.65|0
1644378600000|2022-02-09 03:50:00|126.85|124.65|126.85|124.65|126.85|124.65|126.85|124.65|0
1644378610000|2022-02-09 03:50:10|126.78|124.58|126.85|124.65|126.85|124.65|126.78|124.58|0
1644378640000|2022-02-09 03:50:40|126.99|124.79|126.99|124.79|126.99|124.79|126.99|124.79|0
1644378650000|2022-02-09 03:50:50|127.06|124.86|127.13|124.93|127.13|124.93|127.06|124.86|0
1644378660000|2022-02-09 03:51:00|126.99|124.79|127.13|124.93|127.13|124.93|126.99|124.79|0
1644378670000|2022-02-09 03:51:10|127.19|124.99|127.27|125.07|127.27|125.07|127.13|124.93|0
1644378690000|2022-02-09 03:51:30|127.13|124.93|127.13|124.93|127.13|124.93|127.13|124.93|0
1644378700000|2022-02-09 03:51:40|126.99|124.79|126.99|124.79|126.99|124.79|126.99|124.79|0
1644378750000|2022-02-09 03:52:30|127.13|124.93|126.99|124.79|127.13|124.93|126.99|124.79|0
1644378770000|2022-02-09 03:52:50|127.05|124.85|127.05|124.85|127.05|124.85|127.05|124.85|0
1644378780000|2022-02-09 03:53:00|127.13|124.93|127.05|124.85|127.13|124.93|126.99|124.79|0
1644378790000|2022-02-09 03:53:10|127.13|124.93|127.13|124.93|127.13|124.93|127.05|124.85|0
1644378810000|2022-02-09 03:53:30|127.19|124.99|127.13|124.93|127.19|124.99|127.13|124.93|0
1644378830000|2022-02-09 03:53:50|127.12|124.92|127.12|124.92|127.12|124.92|127.12|124.92|0
1644378880000|2022-02-09 03:54:40|127.26|125.06|127.12|124.92|127.26|125.06|127.12|124.92|0
1644378890000|2022-02-09 03:54:50|127.26|125.06|127.26|125.06|127.26|125.06|127.26|125.06|0
1644378900000|2022-02-09 03:55:00|127.12|124.92|127.12|124.92|127.12|124.92|127.12|124.92|0
1644378940000|2022-02-09 03:55:40|127.05|124.85|126.98|124.78|127.05|124.85|126.98|124.78|0
1644378950000|2022-02-09 03:55:50|127.12|124.92|127.12|124.92|127.12|124.92|127.12|124.92|0
1644378960000|2022-02-09 03:56:00|126.98|124.78|126.98|124.78|126.98|124.78|126.98|124.78|0
1644378990000|2022-02-09 03:56:30|126.85|124.65|126.85|124.65|126.85|124.65|126.85|124.65|0
1644379000000|2022-02-09 03:56:40|126.71|124.51|126.85|124.65|126.85|124.65|126.71|124.51|0
1644379010000|2022-02-09 03:56:50|126.84|124.64|126.84|124.64|126.84|124.64|126.84|124.64|0
1644379080000|2022-02-09 03:58:00|126.77|124.57|126.84|124.64|126.84|124.64|126.77|124.57|0
1644379100000|2022-02-09 03:58:20|126.91|124.71|126.91|124.71|126.91|124.71|126.91|124.71|0
1644379110000|2022-02-09 03:58:30|126.98|124.78|126.84|124.64|126.98|124.78|126.84|124.64|0
1644379140000|2022-02-09 03:59:00|126.98|124.78|126.98|124.78|126.98|124.78|126.98|124.78|0
1644379190000|2022-02-09 03:59:50|126.84|124.64|126.84|124.64|126.84|124.64|126.84|124.64|0
1644379240000|2022-02-09 04:00:40|126.7|124.5|126.7|124.5|126.7|124.5|126.7|124.5|0
1644379260000|2022-02-09 04:01:00|126.77|124.57|126.84|124.64|126.84|124.64|126.77|124.57|0
1644379280000|2022-02-09 04:01:20|126.98|124.78|126.98|124.78|126.98|124.78|126.98|124.78|0
1644379300000|2022-02-09 04:01:40|127.12|124.92|127.12|124.92|127.12|124.92|127.12|124.92|0
1644379310000|2022-02-09 04:01:50|126.98|124.78|126.98|124.78|126.98|124.78|126.98|124.78|0
1644379320000|2022-02-09 04:02:00|127.12|124.92|126.98|124.78|127.12|124.92|126.98|124.78|0
1644379340000|2022-02-09 04:02:20|127.12|124.92|127.12|124.92|127.12|124.92|127.12|124.92|0
1644379410000|2022-02-09 04:03:30|127.11|124.91|127.11|124.91|127.11|124.91|127.11|124.91|0
1644379420000|2022-02-09 04:03:40|127.25|125.05|127.25|125.05|127.25|125.05|127.25|125.05|0
1644379430000|2022-02-09 04:03:50|127.18|124.98|127.11|124.91|127.18|124.98|127.11|124.91|0
1644379480000|2022-02-09 04:04:40|127.18|124.98|127.25|125.05|127.25|125.05|127.18|124.98|0
1644379490000|2022-02-09 04:04:50|127.11|124.91|127.25|125.05|127.25|125.05|127.11|124.91|0
1644379540000|2022-02-09 04:05:40|127.32|125.12|127.25|125.05|127.32|125.12|127.25|125.05|0
1644379560000|2022-02-09 04:06:00|127.32|125.12|127.32|125.12|127.32|125.12|127.32|125.12|0
1644379570000|2022-02-09 04:06:10|127.25|125.05|127.25|125.05|127.25|125.05|127.25|125.05|0
1644379580000|2022-02-09 04:06:20|127.39|125.19|126.82|124.62|127.39|125.19|126.82|124.62|0
1644379600000|2022-02-09 04:06:40|126.95|124.75|126.82|124.62|126.95|124.75|126.82|124.62|0
1644379610000|2022-02-09 04:06:50|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1644379630000|2022-02-09 04:07:10|126.74|124.54|126.82|124.62|126.82|124.62|126.74|124.54|0
1644379640000|2022-02-09 04:07:20|126.81|124.61|126.81|124.61|126.81|124.61|126.81|124.61|0
1644379680000|2022-02-09 04:08:00|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1644379690000|2022-02-09 04:08:10|126.81|124.61|126.81|124.61|126.81|124.61|126.81|124.61|0
1644379730000|2022-02-09 04:08:50|126.95|124.75|126.95|124.75|126.95|124.75|126.95|124.75|0
1644379740000|2022-02-09 04:09:00|126.88|124.68|126.95|124.75|126.95|124.75|126.88|124.68|0
1644379750000|2022-02-09 04:09:10|126.81|124.61|126.95|124.75|126.95|124.75|126.81|124.61|0
1644379770000|2022-02-09 04:09:30|127.65|125.45|127.79|125.59|127.79|125.59|127.65|125.45|0
1644379780000|2022-02-09 04:09:40|128.06|125.86|128.06|125.86|128.06|125.86|128.06|125.86|0
1644379790000|2022-02-09 04:09:50|128.48|126.28|129.46|127.26|129.46|127.26|128.48|126.28|0
1644379800000|2022-02-09 04:10:00|129.04|126.84|128.62|126.42|129.04|126.84|128.62|126.42|0
1644379810000|2022-02-09 04:10:10|128.48|126.28|128.48|126.28|128.48|126.28|128.34|126.14|0
1644379820000|2022-02-09 04:10:20|128.34|126.14|128.2|126|128.34|126.14|128.2|126|0
1644379830000|2022-02-09 04:10:30|128.27|126.07|128.2|126|128.27|126.07|128.2|126|0
1644379840000|2022-02-09 04:10:40|128.06|125.86|128.06|125.86|128.06|125.86|128.06|125.86|0
1644379850000|2022-02-09 04:10:50|127.92|125.72|127.92|125.72|127.92|125.72|127.92|125.72|0
1644379860000|2022-02-09 04:11:00|127.65|125.45|127.78|125.58|127.78|125.58|127.65|125.45|0
1644379870000|2022-02-09 04:11:10|127.71|125.51|127.78|125.58|127.78|125.58|127.71|125.51|0
1644379880000|2022-02-09 04:11:20|127.85|125.65|127.78|125.58|127.85|125.65|127.78|125.58|0
1644379890000|2022-02-09 04:11:30|127.64|125.44|127.78|125.58|127.85|125.65|127.64|125.44|0
1644379900000|2022-02-09 04:11:40|127.85|125.65|127.85|125.65|127.92|125.72|127.78|125.58|0
1644379910000|2022-02-09 04:11:50|127.92|125.72|127.92|125.72|127.92|125.72|127.78|125.58|0
1644379940000|2022-02-09 04:12:20|128.13|125.93|128.2|126|128.2|126|128.13|125.93|0
1644379950000|2022-02-09 04:12:30|128.34|126.14|128.2|126|128.34|126.14|128.2|126|0
1644379970000|2022-02-09 04:12:50|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1644379990000|2022-02-09 04:13:10|128.48|126.28|128.41|126.21|128.48|126.28|128.41|126.21|0
1644380000000|2022-02-09 04:13:20|128.48|126.28|128.55|126.35|128.55|126.35|128.48|126.28|0
1644380010000|2022-02-09 04:13:30|128.48|126.28|128.48|126.28|128.48|126.28|128.34|126.14|0
1644380020000|2022-02-09 04:13:40|128.34|126.14|128.48|126.28|128.48|126.28|128.34|126.14|0
1644380040000|2022-02-09 04:14:00|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1644380060000|2022-02-09 04:14:20|128.2|126|127.92|125.72|128.2|126|127.92|125.72|0
1644380090000|2022-02-09 04:14:50|127.99|125.79|127.99|125.79|127.99|125.79|127.99|125.79|0
1644380100000|2022-02-09 04:15:00|127.92|125.72|128.27|126.07|128.27|126.07|127.92|125.72|0
1644380110000|2022-02-09 04:15:10|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1644380120000|2022-02-09 04:15:20|128.2|126|128.34|126.14|128.34|126.14|128.2|126|0
1644380150000|2022-02-09 04:15:50|128.06|125.86|128.06|125.86|128.06|125.86|128.06|125.86|0
1644380160000|2022-02-09 04:16:00|128.13|125.93|128.13|125.93|128.13|125.93|128.06|125.86|0
1644380170000|2022-02-09 04:16:10|128.12|125.92|128.2|126|128.2|126|128.06|125.86|0
1644380190000|2022-02-09 04:16:30|128.34|126.14|128.2|126|128.34|126.14|128.2|126|0
1644380200000|2022-02-09 04:16:40|128.26|126.06|128.26|126.06|128.26|126.06|128.2|126|0
1644380210000|2022-02-09 04:16:50|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1644380230000|2022-02-09 04:17:10|128.48|126.28|128.62|126.42|128.62|126.42|128.48|126.28|0
1644380240000|2022-02-09 04:17:20|128.76|126.56|128.76|126.56|128.76|126.56|128.76|126.56|0
1644380260000|2022-02-09 04:17:40|128.75|126.55|128.75|126.55|128.75|126.55|128.75|126.55|0
1644380280000|2022-02-09 04:18:00|128.61|126.41|128.61|126.41|128.61|126.41|128.61|126.41|0
1644380290000|2022-02-09 04:18:10|128.75|126.55|128.61|126.41|128.75|126.55|128.61|126.41|0
1644380340000|2022-02-09 04:19:00|128.47|126.27|128.61|126.41|128.61|126.41|128.47|126.27|0
1644380350000|2022-02-09 04:19:10|128.47|126.27|128.33|126.13|128.47|126.27|128.33|126.13|0
1644380370000|2022-02-09 04:19:30|128.4|126.2|128.33|126.13|128.4|126.2|128.33|126.13|0
1644380380000|2022-02-09 04:19:40|128.47|126.27|128.47|126.27|128.47|126.27|128.47|126.27|0
1644380390000|2022-02-09 04:19:50|128.33|126.13|128.33|126.13|128.33|126.13|128.33|126.13|0
1644380400000|2022-02-09 04:20:00|128.47|126.27|128.33|126.13|128.47|126.27|128.33|126.13|0
1644380410000|2022-02-09 04:20:10|128.4|126.2|128.4|126.2|128.4|126.2|128.4|126.2|0
1644380420000|2022-02-09 04:20:20|128.33|126.13|128.33|126.13|128.33|126.13|128.33|126.13|0
1644380440000|2022-02-09 04:20:40|128.47|126.27|128.47|126.27|128.47|126.27|128.47|126.27|0
1644380450000|2022-02-09 04:20:50|128.33|126.13|128.33|126.13|128.33|126.13|128.33|126.13|0
1644380520000|2022-02-09 04:22:00|128.26|126.06|128.4|126.2|128.4|126.2|128.26|126.06|0
1644380530000|2022-02-09 04:22:10|128.47|126.27|128.47|126.27|128.47|126.27|128.47|126.27|0
1644380540000|2022-02-09 04:22:20|128.4|126.2|128.47|126.27|128.47|126.27|128.4|126.2|0
1644380560000|2022-02-09 04:22:40|128.61|126.41|128.61|126.41|128.61|126.41|128.61|126.41|0
1644380580000|2022-02-09 04:23:00|128.47|126.27|128.61|126.41|128.61|126.41|128.47|126.27|0
1644380590000|2022-02-09 04:23:10|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1644380600000|2022-02-09 04:23:20|128.75|126.55|128.75|126.55|128.75|126.55|128.75|126.55|0
1644380610000|2022-02-09 04:23:30|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1644380620000|2022-02-09 04:23:40|128.75|126.55|128.89|126.69|128.89|126.69|128.75|126.55|0
1644380640000|2022-02-09 04:24:00|128.96|126.76|128.96|126.76|128.96|126.76|128.96|126.76|0
1644380650000|2022-02-09 04:24:10|129.03|126.83|128.89|126.69|129.03|126.83|128.89|126.69|0
1644380670000|2022-02-09 04:24:30|129.03|126.83|129.03|126.83|129.03|126.83|129.03|126.83|0
1644380700000|2022-02-09 04:25:00|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1644380710000|2022-02-09 04:25:10|128.75|126.55|128.89|126.69|128.89|126.69|128.75|126.55|0
1644380720000|2022-02-09 04:25:20|128.75|126.55|128.75|126.55|128.75|126.55|128.75|126.55|0
1644380730000|2022-02-09 04:25:30|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1644380760000|2022-02-09 04:26:00|128.81|126.61|128.75|126.55|128.89|126.69|128.75|126.55|0
1644380790000|2022-02-09 04:26:30|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1644380800000|2022-02-09 04:26:40|128.75|126.55|128.75|126.55|128.75|126.55|128.75|126.55|0
1644380820000|2022-02-09 04:27:00|128.61|126.41|128.61|126.41|128.61|126.41|128.61|126.41|0
1644380830000|2022-02-09 04:27:10|128.47|126.27|128.47|126.27|128.47|126.27|128.47|126.27|0
1644380840000|2022-02-09 04:27:20|128.53|126.33|128.53|126.33|128.53|126.33|128.53|126.33|0
1644380850000|2022-02-09 04:27:30|128.75|126.55|128.61|126.41|128.75|126.55|128.61|126.41|0
1644380860000|2022-02-09 04:27:40|128.6|126.4|128.6|126.4|128.6|126.4|128.6|126.4|0
1644380870000|2022-02-09 04:27:50|128.53|126.33|128.53|126.33|128.53|126.33|128.46|126.26|0
1644380880000|2022-02-09 04:28:00|128.46|126.26|128.46|126.26|128.46|126.26|128.46|126.26|0
1644380900000|2022-02-09 04:28:20|128.53|126.33|128.53|126.33|128.53|126.33|128.53|126.33|0
1644380910000|2022-02-09 04:28:30|128.46|126.26|128.46|126.26|128.46|126.26|128.46|126.26|0
1644380950000|2022-02-09 04:29:10|128.32|126.12|128.32|126.12|128.32|126.12|128.32|126.12|0
1644380970000|2022-02-09 04:29:30|128.18|125.98|128.18|125.98|128.18|125.98|128.18|125.98|0
1644380990000|2022-02-09 04:29:50|128.04|125.84|128.04|125.84|128.04|125.84|128.04|125.84|0
1644381000000|2022-02-09 04:30:00|127.97|125.77|127.9|125.7|127.97|125.77|127.9|125.7|0
1644381020000|2022-02-09 04:30:20|128.04|125.84|128.04|125.84|128.04|125.84|128.04|125.84|0
1644381070000|2022-02-09 04:31:10|127.9|125.7|127.9|125.7|127.9|125.7|127.9|125.7|0
1644381180000|2022-02-09 04:33:00|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1644381200000|2022-02-09 04:33:20|127.9|125.7|127.83|125.63|127.9|125.7|127.83|125.63|0
1644381210000|2022-02-09 04:33:30|127.76|125.56|127.76|125.56|127.9|125.7|127.76|125.56|0
1644381230000|2022-02-09 04:33:50|127.83|125.63|127.76|125.56|127.83|125.63|127.76|125.56|0
1644381240000|2022-02-09 04:34:00|127.69|125.49|127.76|125.56|127.76|125.56|127.69|125.49|0
1644381250000|2022-02-09 04:34:10|127.9|125.7|127.9|125.7|127.9|125.7|127.9|125.7|0
1644381260000|2022-02-09 04:34:20|127.76|125.56|127.83|125.63|127.83|125.63|127.76|125.56|0
1644381270000|2022-02-09 04:34:30|127.9|125.7|127.76|125.56|127.9|125.7|127.76|125.56|0
1644381290000|2022-02-09 04:34:50|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1644381300000|2022-02-09 04:35:00|127.48|125.28|127.62|125.42|127.62|125.42|127.48|125.28|0
1644381320000|2022-02-09 04:35:20|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1644381360000|2022-02-09 04:36:00|127.62|125.42|127.76|125.56|127.76|125.56|127.62|125.42|0
1644381370000|2022-02-09 04:36:10|127.62|125.42|127.69|125.49|127.69|125.49|127.62|125.42|0
1644381380000|2022-02-09 04:36:20|127.62|125.42|127.69|125.49|127.69|125.49|127.62|125.42|0
1644381390000|2022-02-09 04:36:30|127.62|125.42|127.48|125.28|127.62|125.42|127.48|125.28|0
1644381400000|2022-02-09 04:36:40|127.34|125.14|127.06|124.86|127.34|125.14|127.06|124.86|0
1644381410000|2022-02-09 04:36:50|127.34|125.14|127.34|125.14|127.34|125.14|127.34|125.14|0
1644381420000|2022-02-09 04:37:00|127.48|125.28|127.48|125.28|127.48|125.28|127.48|125.28|0
1644381450000|2022-02-09 04:37:30|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1644381460000|2022-02-09 04:37:40|127.55|125.35|127.48|125.28|127.62|125.42|127.48|125.28|0
1644381500000|2022-02-09 04:38:20|127.54|125.34|127.54|125.34|127.54|125.34|127.54|125.34|0
1644381510000|2022-02-09 04:38:30|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1644381550000|2022-02-09 04:39:10|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1644381560000|2022-02-09 04:39:20|127.89|125.69|127.89|125.69|127.89|125.69|127.89|125.69|0
1644381600000|2022-02-09 04:40:00|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1644381620000|2022-02-09 04:40:20|127.82|125.62|127.89|125.69|127.89|125.69|127.82|125.62|0
1644381660000|2022-02-09 04:41:00|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1644381670000|2022-02-09 04:41:10|127.82|125.62|127.89|125.69|127.89|125.69|127.75|125.55|0
1644381680000|2022-02-09 04:41:20|127.75|125.55|127.75|125.55|127.82|125.62|127.75|125.55|0
1644381690000|2022-02-09 04:41:30|127.82|125.62|127.75|125.55|127.82|125.62|127.75|125.55|0
1644381700000|2022-02-09 04:41:40|127.82|125.62|127.75|125.55|127.82|125.62|127.75|125.55|0
1644381710000|2022-02-09 04:41:50|127.82|125.62|127.75|125.55|127.89|125.69|127.75|125.55|0
1644381720000|2022-02-09 04:42:00|127.82|125.62|127.82|125.62|127.82|125.62|127.75|125.55|0
1644381730000|2022-02-09 04:42:10|127.75|125.55|127.89|125.69|127.89|125.69|127.75|125.55|0
1644381740000|2022-02-09 04:42:20|127.82|125.62|127.89|125.69|127.89|125.69|127.82|125.62|0
1644381800000|2022-02-09 04:43:20|127.96|125.76|128.03|125.83|128.03|125.83|127.96|125.76|0
1644381810000|2022-02-09 04:43:30|128.17|125.97|128.03|125.83|128.17|125.97|128.03|125.83|0
1644381820000|2022-02-09 04:43:40|128.1|125.9|128.17|125.97|128.17|125.97|128.1|125.9|0
1644381840000|2022-02-09 04:44:00|128.31|126.11|128.17|125.97|128.31|126.11|128.17|125.97|0
1644381860000|2022-02-09 04:44:20|128.03|125.83|128.03|125.83|128.03|125.83|128.03|125.83|0
1644381870000|2022-02-09 04:44:30|128.17|125.97|128.17|125.97|128.17|125.97|128.17|125.97|0
1644381890000|2022-02-09 04:44:50|128.24|126.04|128.17|125.97|128.24|126.04|128.17|125.97|0
1644381900000|2022-02-09 04:45:00|128.1|125.9|128.17|125.97|128.17|125.97|128.03|125.83|0
1644381920000|2022-02-09 04:45:20|128.31|126.11|128.31|126.11|128.31|126.11|128.31|126.11|0
1644381940000|2022-02-09 04:45:40|128.17|125.97|128.23|126.03|128.23|126.03|128.17|125.97|0
1644381950000|2022-02-09 04:45:50|128.17|125.97|128.31|126.11|128.31|126.11|128.17|125.97|0
1644381960000|2022-02-09 04:46:00|128.45|126.25|128.59|126.39|128.59|126.39|128.45|126.25|0
1644381970000|2022-02-09 04:46:10|128.45|126.25|128.45|126.25|128.45|126.25|128.45|126.25|0
1644381980000|2022-02-09 04:46:20|128.31|126.11|128.31|126.11|128.31|126.11|128.31|126.11|0
1644381990000|2022-02-09 04:46:30|128.45|126.25|128.45|126.25|128.45|126.25|128.45|126.25|0
1644382050000|2022-02-09 04:47:30|128.51|126.31|128.58|126.38|128.58|126.38|128.51|126.31|0
1644382060000|2022-02-09 04:47:40|128.65|126.45|128.72|126.52|128.72|126.52|128.65|126.45|0
1644382070000|2022-02-09 04:47:50|128.58|126.38|128.72|126.52|128.72|126.52|128.58|126.38|0
1644382080000|2022-02-09 04:48:00|128.58|126.38|128.44|126.24|128.58|126.38|128.44|126.24|0
1644382090000|2022-02-09 04:48:10|128.58|126.38|128.58|126.38|128.58|126.38|128.58|126.38|0
1644382130000|2022-02-09 04:48:50|128.44|126.24|128.44|126.24|128.44|126.24|128.44|126.24|0
1644382140000|2022-02-09 04:49:00|128.51|126.31|128.44|126.24|128.51|126.31|128.44|126.24|0
1644382160000|2022-02-09 04:49:20|128.58|126.38|128.58|126.38|128.58|126.38|128.58|126.38|0
1644382170000|2022-02-09 04:49:30|128.44|126.24|128.44|126.24|128.44|126.24|128.44|126.24|0
1644382210000|2022-02-09 04:50:10|128.58|126.38|128.58|126.38|128.58|126.38|128.58|126.38|0
1644382270000|2022-02-09 04:51:10|128.72|126.52|128.72|126.52|128.72|126.52|128.72|126.52|0
1644382320000|2022-02-09 04:52:00|128.86|126.66|128.86|126.66|128.86|126.66|128.86|126.66|0
1644382330000|2022-02-09 04:52:10|129|126.8|128.86|126.66|129|126.8|128.86|126.66|0
1644382340000|2022-02-09 04:52:20|129|126.8|129|126.8|129|126.8|129|126.8|0
1644382370000|2022-02-09 04:52:50|128.93|126.73|128.93|126.73|128.93|126.73|128.86|126.66|0
1644382380000|2022-02-09 04:53:00|129|126.8|128.86|126.66|129|126.8|128.86|126.66|0
1644382440000|2022-02-09 04:54:00|128.93|126.73|128.86|126.66|128.93|126.73|128.86|126.66|0
1644382450000|2022-02-09 04:54:10|129|126.8|129|126.8|129|126.8|129|126.8|0
1644382480000|2022-02-09 04:54:40|129.14|126.94|129.14|126.94|129.14|126.94|129.14|126.94|0
1644382500000|2022-02-09 04:55:00|129.28|127.08|129.28|127.08|129.28|127.08|129.28|127.08|0
1644382510000|2022-02-09 04:55:10|129.14|126.94|129.14|126.94|129.14|126.94|129.14|126.94|0
1644382540000|2022-02-09 04:55:40|129.28|127.08|129.28|127.08|129.34|127.14|129.28|127.08|0
1644382550000|2022-02-09 04:55:50|129.42|127.22|129.42|127.22|129.42|127.22|129.42|127.22|0
1644382560000|2022-02-09 04:56:00|129.28|127.08|129.28|127.08|129.28|127.08|129.28|127.08|0
1644382610000|2022-02-09 04:56:50|129.14|126.94|129.14|126.94|129.14|126.94|129.14|126.94|0
1644382640000|2022-02-09 04:57:20|129.13|126.93|129.13|126.93|129.13|126.93|129.13|126.93|0
1644382680000|2022-02-09 04:58:00|129.2|127|129.13|126.93|129.2|127|129.13|126.93|0
1644382690000|2022-02-09 04:58:10|129.27|127.07|129.27|127.07|129.27|127.07|129.27|127.07|0
1644382700000|2022-02-09 04:58:20|129.34|127.14|129.34|127.14|129.34|127.14|129.34|127.14|0
1644382710000|2022-02-09 04:58:30|129.41|127.21|129.41|127.21|129.41|127.21|129.41|127.21|0
1644382720000|2022-02-09 04:58:40|129.34|127.14|129.34|127.14|129.34|127.14|129.34|127.14|0
1644382730000|2022-02-09 04:58:50|129.27|127.07|129.41|127.21|129.41|127.21|129.27|127.07|0
1644382740000|2022-02-09 04:59:00|129.55|127.35|129.55|127.35|129.55|127.35|129.55|127.35|0
1644382750000|2022-02-09 04:59:10|129.69|127.49|129.98|127.78|129.98|127.78|129.69|127.49|0
1644382760000|2022-02-09 04:59:20|129.84|127.64|129.84|127.64|129.84|127.64|129.84|127.64|0
1644382770000|2022-02-09 04:59:30|129.83|127.63|129.83|127.63|129.83|127.63|129.83|127.63|0
1644382800000|2022-02-09 05:00:00|129.98|127.78|129.69|127.49|129.98|127.78|129.69|127.49|0
1644382810000|2022-02-09 05:00:10|129.76|127.56|129.69|127.49|129.83|127.63|129.69|127.49|0
1644382820000|2022-02-09 05:00:20|129.55|127.35|129.55|127.35|129.55|127.35|129.55|127.35|0
1644382830000|2022-02-09 05:00:30|129.69|127.49|129.55|127.35|129.69|127.49|129.55|127.35|0
1644382840000|2022-02-09 05:00:40|129.48|127.28|129.55|127.35|129.55|127.35|129.48|127.28|0
1644382850000|2022-02-09 05:00:50|129.41|127.21|129.41|127.21|129.41|127.21|129.41|127.21|0
1644382870000|2022-02-09 05:01:10|129.27|127.07|129.41|127.21|129.41|127.21|129.27|127.07|0
1644382880000|2022-02-09 05:01:20|129.55|127.35|129.41|127.21|129.55|127.35|129.41|127.21|0
1644382890000|2022-02-09 05:01:30|129.55|127.35|129.55|127.35|129.55|127.35|129.55|127.35|0
1644382930000|2022-02-09 05:02:10|129.41|127.21|129.55|127.35|129.55|127.35|129.41|127.21|0
1644382970000|2022-02-09 05:02:50|129.41|127.21|129.41|127.21|129.41|127.21|129.41|127.21|0
1644382990000|2022-02-09 05:03:10|129.55|127.35|129.41|127.21|129.55|127.35|129.41|127.21|0
1644383000000|2022-02-09 05:03:20|129.55|127.35|129.55|127.35|129.55|127.35|129.48|127.28|0
1644383010000|2022-02-09 05:03:30|129.69|127.49|129.69|127.49|129.69|127.49|129.69|127.49|0
1644383020000|2022-02-09 05:03:40|129.55|127.35|129.55|127.35|129.55|127.35|129.55|127.35|0
1644383030000|2022-02-09 05:03:50|129.69|127.49|129.69|127.49|129.69|127.49|129.69|127.49|0
1644383040000|2022-02-09 05:04:00|129.83|127.63|129.83|127.63|129.83|127.63|129.83|127.63|0
1644383060000|2022-02-09 05:04:20|129.97|127.77|129.83|127.63|129.97|127.77|129.83|127.63|0
1644383100000|2022-02-09 05:05:00|129.97|127.77|130.11|127.91|130.11|127.91|129.97|127.77|0
1644383120000|2022-02-09 05:05:20|130.25|128.05|130.11|127.91|130.25|128.05|130.11|127.91|0
1644383130000|2022-02-09 05:05:30|130.25|128.05|130.25|128.05|130.25|128.05|130.25|128.05|0
1644383150000|2022-02-09 05:05:50|130.39|128.19|130.39|128.19|130.39|128.19|130.39|128.19|0
1644383160000|2022-02-09 05:06:00|130.46|128.26|130.53|128.33|130.53|128.33|130.39|128.19|0
1644383170000|2022-02-09 05:06:10|130.67|128.47|130.67|128.47|130.67|128.47|130.67|128.47|0
1644383180000|2022-02-09 05:06:20|130.53|128.33|130.39|128.19|130.53|128.33|130.39|128.19|0
1644383190000|2022-02-09 05:06:30|130.46|128.26|130.53|128.33|130.53|128.33|130.39|128.19|0
1644383200000|2022-02-09 05:06:40|130.67|128.47|130.6|128.4|130.67|128.47|130.6|128.4|0
1644383210000|2022-02-09 05:06:50|130.67|128.47|130.53|128.33|130.67|128.47|130.53|128.33|0
1644383220000|2022-02-09 05:07:00|130.6|128.4|130.6|128.4|130.6|128.4|130.6|128.4|0
1644383230000|2022-02-09 05:07:10|130.67|128.47|130.53|128.33|130.67|128.47|130.39|128.19|0
1644383240000|2022-02-09 05:07:20|130.67|128.47|130.67|128.47|130.67|128.47|130.67|128.47|0
1644383250000|2022-02-09 05:07:30|130.53|128.33|130.67|128.47|130.67|128.47|130.53|128.33|0
1644383270000|2022-02-09 05:07:50|130.53|128.33|130.53|128.33|130.53|128.33|130.53|128.33|0
1644383300000|2022-02-09 05:08:20|130.67|128.47|130.67|128.47|130.67|128.47|130.67|128.47|0
1644383310000|2022-02-09 05:08:30|130.53|128.33|130.53|128.33|130.53|128.33|130.53|128.33|0
1644383330000|2022-02-09 05:08:50|130.39|128.19|130.39|128.19|130.39|128.19|130.39|128.19|0
1644383340000|2022-02-09 05:09:00|130.53|128.33|130.39|128.19|130.53|128.33|130.39|128.19|0
1644383360000|2022-02-09 05:09:20|130.53|128.33|130.67|128.47|130.67|128.47|130.53|128.33|0
1644383370000|2022-02-09 05:09:30|130.53|128.33|130.67|128.47|130.67|128.47|130.53|128.33|0
1644383400000|2022-02-09 05:10:00|130.53|128.33|130.39|128.19|130.53|128.33|130.39|128.19|0
1644383410000|2022-02-09 05:10:10|130.53|128.33|130.53|128.33|130.53|128.33|130.53|128.33|0
1644383420000|2022-02-09 05:10:20|130.67|128.47|130.67|128.47|130.67|128.47|130.53|128.33|0
1644383430000|2022-02-09 05:10:30|130.53|128.33|130.53|128.33|130.53|128.33|130.53|128.33|0
1644383440000|2022-02-09 05:10:40|130.39|128.19|130.39|128.19|130.45|128.25|130.39|128.19|0
1644383450000|2022-02-09 05:10:50|130.25|128.05|130.25|128.05|130.25|128.05|130.25|128.05|0
1644383460000|2022-02-09 05:11:00|130.1|127.9|130.1|127.9|130.1|127.9|130.1|127.9|0
1644383470000|2022-02-09 05:11:10|130.03|127.83|129.96|127.76|130.03|127.83|129.96|127.76|0
1644383480000|2022-02-09 05:11:20|129.82|127.62|129.96|127.76|129.96|127.76|129.82|127.62|0
1644383490000|2022-02-09 05:11:30|129.89|127.69|129.82|127.62|129.96|127.76|129.82|127.62|0
1644383500000|2022-02-09 05:11:40|129.68|127.48|129.68|127.48|129.68|127.48|129.68|127.48|0
1644383520000|2022-02-09 05:12:00|129.61|127.41|129.68|127.48|129.68|127.48|129.61|127.41|0
1644383610000|2022-02-09 05:13:30|129.61|127.41|129.68|127.48|129.68|127.48|129.61|127.41|0
1644383620000|2022-02-09 05:13:40|129.82|127.62|129.82|127.62|129.82|127.62|129.82|127.62|0
1644383630000|2022-02-09 05:13:50|129.75|127.55|129.68|127.48|129.75|127.55|129.68|127.48|0
1644383640000|2022-02-09 05:14:00|129.61|127.41|129.68|127.48|129.68|127.48|129.61|127.41|0
1644383660000|2022-02-09 05:14:20|129.54|127.34|129.47|127.27|129.54|127.34|129.47|127.27|0
1644383670000|2022-02-09 05:14:30|129.54|127.34|129.68|127.48|129.68|127.48|129.54|127.34|0
1644383690000|2022-02-09 05:14:50|129.54|127.34|129.54|127.34|129.54|127.34|129.54|127.34|0
1644383710000|2022-02-09 05:15:10|129.68|127.48|129.68|127.48|129.68|127.48|129.68|127.48|0
1644383720000|2022-02-09 05:15:20|129.82|127.62|129.82|127.62|129.82|127.62|129.82|127.62|0
1644383730000|2022-02-09 05:15:30|129.68|127.48|129.68|127.48|129.68|127.48|129.68|127.48|0
1644383750000|2022-02-09 05:15:50|129.82|127.62|129.75|127.55|129.82|127.62|129.75|127.55|0
1644383760000|2022-02-09 05:16:00|129.68|127.48|129.82|127.62|129.82|127.62|129.68|127.48|0
1644383770000|2022-02-09 05:16:10|129.96|127.76|129.96|127.76|129.96|127.76|129.96|127.76|0
1644383800000|2022-02-09 05:16:40|129.82|127.62|129.82|127.62|129.82|127.62|129.82|127.62|0
1644383850000|2022-02-09 05:17:30|129.74|127.54|129.54|127.34|129.74|127.54|129.54|127.34|0
1644383860000|2022-02-09 05:17:40|129.46|127.26|129.46|127.26|129.46|127.26|129.46|127.26|0
1644383870000|2022-02-09 05:17:50|129.54|127.34|129.54|127.34|129.54|127.34|129.46|127.26|0
1644383880000|2022-02-09 05:18:00|129.53|127.33|129.53|127.33|129.53|127.33|129.53|127.33|0
1644383900000|2022-02-09 05:18:20|129.46|127.26|129.6|127.4|129.68|127.48|129.46|127.26|0
1644383910000|2022-02-09 05:18:30|129.68|127.48|129.68|127.48|129.68|127.48|129.68|127.48|0
1644383920000|2022-02-09 05:18:40|129.67|127.47|129.74|127.54|129.82|127.62|129.67|127.47|0
1644383930000|2022-02-09 05:18:50|129.67|127.47|129.82|127.62|129.82|127.62|129.67|127.47|0
1644383950000|2022-02-09 05:19:10|129.88|127.68|129.81|127.61|129.88|127.68|129.81|127.61|0
1644383960000|2022-02-09 05:19:20|129.96|127.76|129.81|127.61|129.96|127.76|129.81|127.61|0
1644383970000|2022-02-09 05:19:30|129.74|127.54|129.81|127.61|129.81|127.61|129.74|127.54|0
1644383980000|2022-02-09 05:19:40|129.67|127.47|129.67|127.47|129.67|127.47|129.67|127.47|0
1644384010000|2022-02-09 05:20:10|129.53|127.33|129.67|127.47|129.67|127.47|129.53|127.33|0
1644384020000|2022-02-09 05:20:20|129.53|127.33|129.53|127.33|129.53|127.33|129.53|127.33|0
1644384030000|2022-02-09 05:20:30|129.67|127.47|129.67|127.47|129.67|127.47|129.67|127.47|0
1644384060000|2022-02-09 05:21:00|129.81|127.61|129.81|127.61|129.81|127.61|129.81|127.61|0
1644384100000|2022-02-09 05:21:40|129.67|127.47|129.67|127.47|129.67|127.47|129.67|127.47|0
1644384140000|2022-02-09 05:22:20|129.53|127.33|129.53|127.33|129.53|127.33|129.53|127.33|0
1644384150000|2022-02-09 05:22:30|129.39|127.19|129.53|127.33|129.53|127.33|129.39|127.19|0
1644384160000|2022-02-09 05:22:40|129.46|127.26|129.53|127.33|129.53|127.33|129.46|127.26|0
1644384170000|2022-02-09 05:22:50|129.39|127.19|129.53|127.33|129.53|127.33|129.39|127.19|0
1644384190000|2022-02-09 05:23:10|129.6|127.4|129.67|127.47|129.81|127.61|129.6|127.4|0
1644384240000|2022-02-09 05:24:00|129.6|127.4|129.67|127.47|129.67|127.47|129.6|127.4|0
1644384250000|2022-02-09 05:24:10|129.6|127.4|129.53|127.33|129.6|127.4|129.53|127.33|0
1644384260000|2022-02-09 05:24:20|129.6|127.4|129.67|127.47|129.67|127.47|129.6|127.4|0
1644384270000|2022-02-09 05:24:30|129.53|127.33|129.6|127.4|129.6|127.4|129.53|127.33|0
1644384280000|2022-02-09 05:24:40|129.67|127.47|129.53|127.33|129.67|127.47|129.53|127.33|0
1644384290000|2022-02-09 05:24:50|129.39|127.19|129.39|127.19|129.39|127.19|129.39|127.19|0
1644384300000|2022-02-09 05:25:00|129.53|127.33|129.53|127.33|129.53|127.33|129.53|127.33|0
1644384310000|2022-02-09 05:25:10|129.45|127.25|129.39|127.19|129.45|127.25|129.39|127.19|0
1644384320000|2022-02-09 05:25:20|129.53|127.33|129.53|127.33|129.53|127.33|129.53|127.33|0
1644384330000|2022-02-09 05:25:30|129.39|127.19|129.45|127.25|129.45|127.25|129.39|127.19|0
1644384340000|2022-02-09 05:25:40|129.53|127.33|129.45|127.25|129.53|127.33|129.39|127.19|0
1644384350000|2022-02-09 05:25:50|129.53|127.33|129.53|127.33|129.53|127.33|129.53|127.33|0
1644384360000|2022-02-09 05:26:00|129.45|127.25|129.53|127.33|129.53|127.33|129.45|127.25|0
1644384420000|2022-02-09 05:27:00|129.45|127.25|129.53|127.33|129.53|127.33|129.45|127.25|0
1644384450000|2022-02-09 05:27:30|129.38|127.18|129.38|127.18|129.38|127.18|129.38|127.18|0
1644384460000|2022-02-09 05:27:40|129.45|127.25|129.38|127.18|129.45|127.25|129.38|127.18|0
1644384490000|2022-02-09 05:28:10|129.67|127.47|129.95|127.75|129.95|127.75|129.67|127.47|0
1644384500000|2022-02-09 05:28:20|129.81|127.61|129.81|127.61|129.81|127.61|129.81|127.61|0
1644384510000|2022-02-09 05:28:30|129.73|127.53|129.66|127.46|129.73|127.53|129.66|127.46|0
1644384520000|2022-02-09 05:28:40|129.81|127.61|129.73|127.53|129.81|127.61|129.73|127.53|0
1644384530000|2022-02-09 05:28:50|129.66|127.46|129.66|127.46|129.66|127.46|129.66|127.46|0
1644384540000|2022-02-09 05:29:00|129.8|127.6|129.8|127.6|129.8|127.6|129.8|127.6|0
1644384590000|2022-02-09 05:29:50|129.73|127.53|129.8|127.6|129.8|127.6|129.66|127.46|0
1644384600000|2022-02-09 05:30:00|129.73|127.53|129.66|127.46|129.8|127.6|129.66|127.46|0
1644384610000|2022-02-09 05:30:10|129.52|127.32|129.52|127.32|129.59|127.39|129.52|127.32|0
1644384620000|2022-02-09 05:30:20|129.66|127.46|129.66|127.46|129.66|127.46|129.52|127.32|0
1644384630000|2022-02-09 05:30:30|129.59|127.39|129.52|127.32|129.66|127.46|129.52|127.32|0
1644384670000|2022-02-09 05:31:10|129.45|127.25|129.52|127.32|129.52|127.32|129.38|127.18|0
1644384690000|2022-02-09 05:31:30|129.38|127.18|129.38|127.18|129.38|127.18|129.38|127.18|0
1644384700000|2022-02-09 05:31:40|129.31|127.11|129.24|127.04|129.31|127.11|129.24|127.04|0
1644384710000|2022-02-09 05:31:50|129.31|127.11|129.24|127.04|129.31|127.11|129.24|127.04|0
1644384760000|2022-02-09 05:32:40|129.1|126.9|129.1|126.9|129.1|126.9|129.1|126.9|0
1644384770000|2022-02-09 05:32:50|129.24|127.04|129.1|126.9|129.24|127.04|129.1|126.9|0
1644384780000|2022-02-09 05:33:00|129.17|126.97|129.31|127.11|129.31|127.11|129.17|126.97|0
1644384790000|2022-02-09 05:33:10|129.38|127.18|129.38|127.18|129.38|127.18|129.38|127.18|0
1644384800000|2022-02-09 05:33:20|129.24|127.04|129.24|127.04|129.24|127.04|129.24|127.04|0
1644384830000|2022-02-09 05:33:50|129.17|126.97|129.24|127.04|129.24|127.04|129.17|126.97|0
1644384840000|2022-02-09 05:34:00|129.17|126.97|129.16|126.96|129.17|126.97|129.16|126.96|0
1644384850000|2022-02-09 05:34:10|129.24|127.04|129.24|127.04|129.24|127.04|129.24|127.04|0
1644384860000|2022-02-09 05:34:20|129.31|127.11|129.24|127.04|129.38|127.18|129.24|127.04|0
1644384890000|2022-02-09 05:34:50|129.16|126.96|129.16|126.96|129.16|126.96|129.16|126.96|0
1644384900000|2022-02-09 05:35:00|129.24|127.04|129.02|126.82|129.24|127.04|129.02|126.82|0
1644384910000|2022-02-09 05:35:10|128.96|126.76|129.1|126.9|129.1|126.9|128.96|126.76|0
1644384920000|2022-02-09 05:35:20|129.02|126.82|128.96|126.76|129.02|126.82|128.96|126.76|0
1644384940000|2022-02-09 05:35:40|128.82|126.62|128.82|126.62|128.82|126.62|128.82|126.62|0
1644384970000|2022-02-09 05:36:10|128.96|126.76|128.88|126.68|128.96|126.76|128.82|126.62|0
1644384980000|2022-02-09 05:36:20|128.82|126.62|128.82|126.62|128.82|126.62|128.82|126.62|0
1644384990000|2022-02-09 05:36:30|128.81|126.61|128.81|126.61|128.81|126.61|128.81|126.61|0
1644385020000|2022-02-09 05:37:00|128.88|126.68|128.95|126.75|128.95|126.75|128.81|126.61|0
1644385030000|2022-02-09 05:37:10|129.02|126.82|129.02|126.82|129.02|126.82|129.02|126.82|0
1644385040000|2022-02-09 05:37:20|129.09|126.89|129.09|126.89|129.09|126.89|129.02|126.82|0
1644385050000|2022-02-09 05:37:30|129.02|126.82|128.95|126.75|129.02|126.82|128.95|126.75|0
1644385070000|2022-02-09 05:37:50|129.09|126.89|129.09|126.89|129.09|126.89|129.09|126.89|0
1644385080000|2022-02-09 05:38:00|129.02|126.82|129.09|126.89|129.09|126.89|129.02|126.82|0
1644385090000|2022-02-09 05:38:10|129.02|126.82|128.88|126.68|129.02|126.82|128.88|126.68|0
1644385100000|2022-02-09 05:38:20|128.95|126.75|128.95|126.75|128.95|126.75|128.88|126.68|0
1644385110000|2022-02-09 05:38:30|129.09|126.89|128.95|126.75|129.09|126.89|128.95|126.75|0
1644385120000|2022-02-09 05:38:40|129.09|126.89|129.09|126.89|129.09|126.89|129.09|126.89|0
1644385130000|2022-02-09 05:38:50|129.37|127.17|129.37|127.17|129.37|127.17|129.37|127.17|0
1644385140000|2022-02-09 05:39:00|129.23|127.03|129.02|126.82|129.23|127.03|128.95|126.75|0
1644385150000|2022-02-09 05:39:10|128.95|126.75|129.09|126.89|129.09|126.89|128.95|126.75|0
1644385160000|2022-02-09 05:39:20|129.02|126.82|129.09|126.89|129.09|126.89|129.02|126.82|0
1644385190000|2022-02-09 05:39:50|128.95|126.75|128.95|126.75|128.95|126.75|128.95|126.75|0
1644385210000|2022-02-09 05:40:10|128.81|126.61|128.81|126.61|128.81|126.61|128.81|126.61|0
1644385240000|2022-02-09 05:40:40|128.95|126.75|128.95|126.75|128.95|126.75|128.95|126.75|0
1644385260000|2022-02-09 05:41:00|128.81|126.61|128.95|126.75|128.95|126.75|128.81|126.61|0
1644385270000|2022-02-09 05:41:10|128.81|126.61|128.88|126.68|128.95|126.75|128.81|126.61|0
1644385280000|2022-02-09 05:41:20|128.81|126.61|128.81|126.61|128.81|126.61|128.81|126.61|0
1644385290000|2022-02-09 05:41:30|128.95|126.75|128.95|126.75|128.95|126.75|128.95|126.75|0
1644385370000|2022-02-09 05:42:50|129.09|126.89|128.95|126.75|129.09|126.89|128.95|126.75|0
1644385380000|2022-02-09 05:43:00|129.09|126.89|129.09|126.89|129.09|126.89|129.09|126.89|0
1644385390000|2022-02-09 05:43:10|129.23|127.03|129.23|127.03|129.23|127.03|129.23|127.03|0
1644385400000|2022-02-09 05:43:20|129.16|126.96|129.16|126.96|129.16|126.96|129.16|126.96|0
1644385410000|2022-02-09 05:43:30|129.23|127.03|129.09|126.89|129.23|127.03|129.09|126.89|0
1644385420000|2022-02-09 05:43:40|129.16|126.96|129.23|127.03|129.23|127.03|129.16|126.96|0
1644385430000|2022-02-09 05:43:50|129.16|126.96|129.23|127.03|129.23|127.03|129.16|126.96|0
1644385440000|2022-02-09 05:44:00|129.37|127.17|129.37|127.17|129.37|127.17|129.3|127.1|0
1644385450000|2022-02-09 05:44:10|129.44|127.24|129.58|127.38|129.58|127.38|129.44|127.24|0
1644385460000|2022-02-09 05:44:20|129.51|127.31|129.51|127.31|129.51|127.31|129.51|127.31|0
1644385470000|2022-02-09 05:44:30|129.65|127.45|129.79|127.59|129.79|127.59|129.65|127.45|0
1644385480000|2022-02-09 05:44:40|129.93|127.73|129.93|127.73|129.93|127.73|129.86|127.66|0
1644385500000|2022-02-09 05:45:00|130.07|127.87|130.07|127.87|130.07|127.87|130.07|127.87|0
1644385520000|2022-02-09 05:45:20|130.21|128.01|130.21|128.01|130.21|128.01|130.21|128.01|0
1644385530000|2022-02-09 05:45:30|130.35|128.15|130.35|128.15|130.35|128.15|130.21|128.01|0
1644385540000|2022-02-09 05:45:40|130.21|128.01|130.21|128.01|130.28|128.08|130.21|128.01|0
1644385550000|2022-02-09 05:45:50|130.35|128.15|130.21|128.01|130.35|128.15|130.07|127.87|0
1644385560000|2022-02-09 05:46:00|130.28|128.08|130.21|128.01|130.28|128.08|130.21|128.01|0
1644385620000|2022-02-09 05:47:00|129.65|127.45|129.65|127.45|129.65|127.45|129.65|127.45|0
1644385630000|2022-02-09 05:47:10|129.71|127.51|129.79|127.59|129.79|127.59|129.71|127.51|0
1644385640000|2022-02-09 05:47:20|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1644385650000|2022-02-09 05:47:30|129.79|127.59|129.79|127.59|129.79|127.59|129.79|127.59|0
1644385660000|2022-02-09 05:47:40|129.65|127.45|129.5|127.3|129.65|127.45|129.5|127.3|0
1644385680000|2022-02-09 05:48:00|129.65|127.45|129.79|127.59|129.79|127.59|129.65|127.45|0
1644385690000|2022-02-09 05:48:10|129.71|127.51|129.71|127.51|129.71|127.51|129.64|127.44|0
1644385700000|2022-02-09 05:48:20|129.64|127.44|129.5|127.3|129.64|127.44|129.5|127.3|0
1644385720000|2022-02-09 05:48:40|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1644385730000|2022-02-09 05:48:50|129.5|127.3|129.64|127.44|129.64|127.44|129.5|127.3|0
1644385740000|2022-02-09 05:49:00|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1644385770000|2022-02-09 05:49:30|129.43|127.23|129.36|127.16|129.5|127.3|129.36|127.16|0
1644385780000|2022-02-09 05:49:40|129.29|127.09|129.15|126.95|129.29|127.09|129.15|126.95|0
1644385790000|2022-02-09 05:49:50|129.22|127.02|129.29|127.09|129.29|127.09|129.22|127.02|0
1644385800000|2022-02-09 05:50:00|129.22|127.02|129.29|127.09|129.29|127.09|129.22|127.02|0
1644385810000|2022-02-09 05:50:10|129.36|127.16|129.29|127.09|129.36|127.16|129.29|127.09|0
1644385820000|2022-02-09 05:50:20|129.36|127.16|129.43|127.23|129.5|127.3|129.36|127.16|0
1644385830000|2022-02-09 05:50:30|129.36|127.16|129.36|127.16|129.36|127.16|129.36|127.16|0
1644385860000|2022-02-09 05:51:00|129.15|126.95|129.15|126.95|129.15|126.95|129.15|126.95|0
1644385870000|2022-02-09 05:51:10|129.22|127.02|129.22|127.02|129.22|127.02|129.22|127.02|0
1644385910000|2022-02-09 05:51:50|129.36|127.16|129.36|127.16|129.36|127.16|129.29|127.09|0
1644385920000|2022-02-09 05:52:00|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1644385940000|2022-02-09 05:52:20|129.64|127.44|129.64|127.44|129.64|127.44|129.64|127.44|0
1644385950000|2022-02-09 05:52:30|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1644385980000|2022-02-09 05:53:00|129.36|127.16|129.36|127.16|129.36|127.16|129.36|127.16|0
1644386000000|2022-02-09 05:53:20|129.22|127.02|129.22|127.02|129.22|127.02|129.22|127.02|0
1644386020000|2022-02-09 05:53:40|129.08|126.88|128.94|126.74|129.08|126.88|128.94|126.74|0
1644386030000|2022-02-09 05:53:50|129.08|126.88|129|126.8|129.08|126.88|129|126.8|0
1644386040000|2022-02-09 05:54:00|128.94|126.74|128.8|126.6|128.94|126.74|128.8|126.6|0
1644386050000|2022-02-09 05:54:10|128.66|126.46|128.52|126.32|128.66|126.46|128.38|126.18|0
1644386080000|2022-02-09 05:54:40|128.66|126.46|128.66|126.46|128.66|126.46|128.66|126.46|0
1644386090000|2022-02-09 05:54:50|128.58|126.38|128.58|126.38|128.58|126.38|128.58|126.38|0
1644386100000|2022-02-09 05:55:00|128.66|126.46|128.38|126.18|128.66|126.46|128.38|126.18|0
1644386110000|2022-02-09 05:55:10|128.66|126.46|128.66|126.46|128.66|126.46|128.66|126.46|0
1644386130000|2022-02-09 05:55:30|128.58|126.38|128.66|126.46|128.66|126.46|128.38|126.18|0
1644386150000|2022-02-09 05:55:50|128.8|126.6|128.8|126.6|128.8|126.6|128.8|126.6|0
1644386160000|2022-02-09 05:56:00|128.86|126.66|128.94|126.74|128.94|126.74|128.86|126.66|0
1644386170000|2022-02-09 05:56:10|128.86|126.66|128.79|126.59|128.86|126.66|128.79|126.59|0
1644386190000|2022-02-09 05:56:30|128.72|126.52|128.65|126.45|128.72|126.52|128.65|126.45|0
1644386210000|2022-02-09 05:56:50|128.79|126.59|128.79|126.59|128.79|126.59|128.79|126.59|0
1644386220000|2022-02-09 05:57:00|128.93|126.73|128.93|126.73|129|126.8|128.93|126.73|0
1644386230000|2022-02-09 05:57:10|128.79|126.59|128.79|126.59|128.79|126.59|128.79|126.59|0
1644386240000|2022-02-09 05:57:20|128.65|126.45|128.44|126.24|128.72|126.52|128.44|126.24|0
1644386250000|2022-02-09 05:57:30|128.51|126.31|128.51|126.31|128.51|126.31|128.51|126.31|0
1644386260000|2022-02-09 05:57:40|128.44|126.24|128.44|126.24|128.44|126.24|128.44|126.24|0
1644386270000|2022-02-09 05:57:50|128.51|126.31|128.44|126.24|128.51|126.31|128.44|126.24|0
1644386280000|2022-02-09 05:58:00|128.51|126.31|128.37|126.17|128.51|126.31|128.37|126.17|0
1644386290000|2022-02-09 05:58:10|128.23|126.03|128.23|126.03|128.23|126.03|128.23|126.03|0
1644386320000|2022-02-09 05:58:40|128.16|125.96|128.23|126.03|128.23|126.03|128.16|125.96|0
1644386360000|2022-02-09 05:59:20|128.09|125.89|128.09|125.89|128.09|125.89|128.09|125.89|0
1644386370000|2022-02-09 05:59:30|128.23|126.03|128.23|126.03|128.23|126.03|128.23|126.03|0
1644386380000|2022-02-09 05:59:40|128.16|125.96|128.23|126.03|128.23|126.03|128.16|125.96|0
1644386390000|2022-02-09 05:59:50|128.09|125.89|128.09|125.89|128.09|125.89|128.09|125.89|0
1644386400000|2022-02-09 06:00:00|128.23|126.03|128.37|126.17|128.37|126.17|128.23|126.03|0
1644386410000|2022-02-09 06:00:10|128.23|126.03|128.09|125.89|128.23|126.03|128.09|125.89|0
1644386420000|2022-02-09 06:00:20|128.23|126.03|128.51|126.31|128.51|126.31|128.23|126.03|0
1644386430000|2022-02-09 06:00:30|128.37|126.17|128.3|126.1|128.37|126.17|128.3|126.1|0
1644386440000|2022-02-09 06:00:40|128.37|126.17|128.37|126.17|128.37|126.17|128.3|126.1|0
1644386450000|2022-02-09 06:00:50|128.44|126.24|128.44|126.24|128.44|126.24|128.44|126.24|0
1644386460000|2022-02-09 06:01:00|128.37|126.17|128.37|126.17|128.51|126.31|128.37|126.17|0
1644386470000|2022-02-09 06:01:10|128.3|126.1|128.37|126.17|128.37|126.17|128.23|126.03|0
1644386480000|2022-02-09 06:01:20|128.44|126.24|128.51|126.31|128.51|126.31|128.44|126.24|0
1644386490000|2022-02-09 06:01:30|128.37|126.17|128.51|126.31|128.51|126.31|128.37|126.17|0
1644386510000|2022-02-09 06:01:50|128.79|126.59|128.79|126.59|128.79|126.59|128.79|126.59|0
1644386520000|2022-02-09 06:02:00|128.72|126.52|128.65|126.45|128.72|126.52|128.65|126.45|0
1644386530000|2022-02-09 06:02:10|128.79|126.59|128.65|126.45|128.79|126.59|128.65|126.45|0
1644386560000|2022-02-09 06:02:40|128.51|126.31|128.65|126.45|128.65|126.45|128.51|126.31|0
1644386570000|2022-02-09 06:02:50|128.72|126.52|128.65|126.45|128.79|126.59|128.65|126.45|0
1644386580000|2022-02-09 06:03:00|128.79|126.59|128.79|126.59|128.79|126.59|128.65|126.45|0
1644386590000|2022-02-09 06:03:10|128.65|126.45|128.65|126.45|128.79|126.59|128.65|126.45|0
1644386600000|2022-02-09 06:03:20|128.57|126.37|128.57|126.37|128.57|126.37|128.57|126.37|0
1644386610000|2022-02-09 06:03:30|128.51|126.31|128.65|126.45|128.65|126.45|128.51|126.31|0
1644386620000|2022-02-09 06:03:40|128.71|126.51|128.51|126.31|128.71|126.51|128.51|126.31|0
1644386630000|2022-02-09 06:03:50|128.43|126.23|128.37|126.17|128.51|126.31|128.37|126.17|0
1644386640000|2022-02-09 06:04:00|128.29|126.09|128.43|126.23|128.43|126.23|128.29|126.09|0
1644386650000|2022-02-09 06:04:10|128.51|126.31|128.51|126.31|128.51|126.31|128.51|126.31|0
1644386660000|2022-02-09 06:04:20|128.57|126.37|128.57|126.37|128.57|126.37|128.57|126.37|0
1644386680000|2022-02-09 06:04:40|128.51|126.31|128.65|126.45|128.65|126.45|128.51|126.31|0
1644386700000|2022-02-09 06:05:00|128.79|126.59|128.71|126.51|128.79|126.59|128.71|126.51|0
1644386710000|2022-02-09 06:05:10|128.79|126.59|128.65|126.45|128.79|126.59|128.65|126.45|0
1644386720000|2022-02-09 06:05:20|128.79|126.59|128.79|126.59|128.79|126.59|128.71|126.51|0
1644386730000|2022-02-09 06:05:30|128.71|126.51|128.79|126.59|128.79|126.59|128.65|126.45|0
1644386750000|2022-02-09 06:05:50|128.71|126.51|128.79|126.59|128.79|126.59|128.71|126.51|0
1644386760000|2022-02-09 06:06:00|128.78|126.58|128.78|126.58|128.78|126.58|128.78|126.58|0
1644386820000|2022-02-09 06:07:00|128.71|126.51|128.71|126.51|128.71|126.51|128.71|126.51|0
1644386830000|2022-02-09 06:07:10|128.64|126.44|128.64|126.44|128.64|126.44|128.64|126.44|0
1644386860000|2022-02-09 06:07:40|128.22|126.02|128.36|126.16|128.36|126.16|128.22|126.02|0
1644386870000|2022-02-09 06:07:50|128.43|126.23|128.36|126.16|128.43|126.23|128.36|126.16|0
1644386880000|2022-02-09 06:08:00|128.5|126.3|128.43|126.23|128.5|126.3|128.43|126.23|0
1644386890000|2022-02-09 06:08:10|128.36|126.16|128.36|126.16|128.36|126.16|128.36|126.16|0
1644386900000|2022-02-09 06:08:20|128.5|126.3|128.36|126.16|128.5|126.3|128.36|126.16|0
1644386930000|2022-02-09 06:08:50|128.29|126.09|128.36|126.16|128.36|126.16|128.29|126.09|0
1644386940000|2022-02-09 06:09:00|128.29|126.09|128.36|126.16|128.36|126.16|128.29|126.09|0
1644386950000|2022-02-09 06:09:10|128.5|126.3|128.5|126.3|128.5|126.3|128.5|126.3|0
1644386960000|2022-02-09 06:09:20|128.22|126.02|128.22|126.02|128.22|126.02|128.22|126.02|0
1644386970000|2022-02-09 06:09:30|128.36|126.16|128.5|126.3|128.5|126.3|128.36|126.16|0
1644386980000|2022-02-09 06:09:40|128.22|126.02|128.22|126.02|128.22|126.02|128.22|126.02|0
1644387000000|2022-02-09 06:10:00|128.15|125.95|128.22|126.02|128.22|126.02|128.15|125.95|0
1644387010000|2022-02-09 06:10:10|128.15|125.95|128.22|126.02|128.22|126.02|128.15|125.95|0
1644387030000|2022-02-09 06:10:30|128.36|126.16|128.29|126.09|128.36|126.16|128.29|126.09|0
1644387040000|2022-02-09 06:10:40|128.36|126.16|128.22|126.02|128.36|126.16|128.22|126.02|0
1644387050000|2022-02-09 06:10:50|128.29|126.09|128.22|126.02|128.36|126.16|128.22|126.02|0
1644387060000|2022-02-09 06:11:00|128.29|126.09|128.22|126.02|128.29|126.09|128.22|126.02|0
1644387070000|2022-02-09 06:11:10|128.08|125.88|128.08|125.88|128.08|125.88|128.08|125.88|0
1644387080000|2022-02-09 06:11:20|128.15|125.95|128.15|125.95|128.22|126.02|128.15|125.95|0
1644387090000|2022-02-09 06:11:30|128.22|126.02|128.08|125.88|128.22|126.02|128.08|125.88|0
1644387100000|2022-02-09 06:11:40|127.94|125.74|127.94|125.74|127.94|125.74|127.94|125.74|0
1644387110000|2022-02-09 06:11:50|127.8|125.6|127.8|125.6|127.87|125.67|127.8|125.6|0
1644387120000|2022-02-09 06:12:00|127.66|125.46|127.52|125.32|127.66|125.46|127.52|125.32|0
1644387130000|2022-02-09 06:12:10|127.38|125.18|127.24|125.04|127.38|125.18|127.1|124.9|0
1644387140000|2022-02-09 06:12:20|127.38|125.18|127.24|125.04|127.38|125.18|127.24|125.04|0
1644387150000|2022-02-09 06:12:30|127.38|125.18|127.24|125.04|127.38|125.18|127.24|125.04|0
1644387160000|2022-02-09 06:12:40|127.38|125.18|127.38|125.18|127.38|125.18|127.38|125.18|0
1644387170000|2022-02-09 06:12:50|127.45|125.25|127.45|125.25|127.45|125.25|127.45|125.25|0
1644387180000|2022-02-09 06:13:00|127.52|125.32|127.45|125.25|127.52|125.32|127.45|125.25|0
1644387190000|2022-02-09 06:13:10|127.52|125.32|127.52|125.32|127.52|125.32|127.45|125.25|0
1644387200000|2022-02-09 06:13:20|127.66|125.46|127.8|125.6|127.8|125.6|127.66|125.46|0
1644387220000|2022-02-09 06:13:40|127.94|125.74|127.94|125.74|127.94|125.74|127.94|125.74|0
1644387230000|2022-02-09 06:13:50|127.87|125.67|127.87|125.67|127.87|125.67|127.8|125.6|0
1644387240000|2022-02-09 06:14:00|127.8|125.6|127.94|125.74|127.94|125.74|127.8|125.6|0
1644387250000|2022-02-09 06:14:10|128|125.8|127.94|125.74|128|125.8|127.94|125.74|0
1644387270000|2022-02-09 06:14:30|127.87|125.67|127.8|125.6|127.87|125.67|127.8|125.6|0
1644387300000|2022-02-09 06:15:00|127.73|125.53|127.8|125.6|127.8|125.6|127.73|125.53|0
1644387320000|2022-02-09 06:15:20|127.94|125.74|127.94|125.74|127.94|125.74|127.94|125.74|0
1644387340000|2022-02-09 06:15:40|127.86|125.66|127.94|125.74|127.94|125.74|127.86|125.66|0
1644387350000|2022-02-09 06:15:50|128|125.8|128.22|126.02|128.22|126.02|128|125.8|0
1644387360000|2022-02-09 06:16:00|128.14|125.94|128.22|126.02|128.22|126.02|128.08|125.88|0
1644387370000|2022-02-09 06:16:10|128.28|126.08|128.14|125.94|128.28|126.08|128.14|125.94|0
1644387380000|2022-02-09 06:16:20|128.22|126.02|128.08|125.88|128.22|126.02|128.08|125.88|0
1644387390000|2022-02-09 06:16:30|128.14|125.94|128.14|125.94|128.14|125.94|128.14|125.94|0
1644387400000|2022-02-09 06:16:40|128.08|125.88|128.07|125.87|128.08|125.88|128.07|125.87|0
1644387410000|2022-02-09 06:16:50|127.94|125.74|128|125.8|128|125.8|127.94|125.74|0
1644387420000|2022-02-09 06:17:00|128.07|125.87|128.07|125.87|128.07|125.87|128.07|125.87|0
1644387430000|2022-02-09 06:17:10|128|125.8|128|125.8|128|125.8|128|125.8|0
1644387440000|2022-02-09 06:17:20|127.93|125.73|127.66|125.46|127.93|125.73|127.66|125.46|0
1644387450000|2022-02-09 06:17:30|127.52|125.32|127.66|125.46|127.66|125.46|127.52|125.32|0
1644387460000|2022-02-09 06:17:40|127.58|125.38|127.58|125.38|127.58|125.38|127.58|125.38|0
1644387470000|2022-02-09 06:17:50|127.66|125.46|127.79|125.59|127.79|125.59|127.66|125.46|0
1644387490000|2022-02-09 06:18:10|127.66|125.46|127.66|125.46|127.66|125.46|127.66|125.46|0
1644387500000|2022-02-09 06:18:20|127.65|125.45|127.72|125.52|127.72|125.52|127.65|125.45|0
1644387510000|2022-02-09 06:18:30|127.79|125.59|127.65|125.45|127.79|125.59|127.65|125.45|0
1644387520000|2022-02-09 06:18:40|127.79|125.59|127.72|125.52|127.79|125.59|127.72|125.52|0
1644387530000|2022-02-09 06:18:50|127.65|125.45|127.72|125.52|127.79|125.59|127.65|125.45|0
1644387550000|2022-02-09 06:19:10|127.79|125.59|127.79|125.59|127.79|125.59|127.79|125.59|0
1644387560000|2022-02-09 06:19:20|127.65|125.45|127.79|125.59|127.79|125.59|127.65|125.45|0
1644387590000|2022-02-09 06:19:50|127.65|125.45|127.65|125.45|127.65|125.45|127.65|125.45|0
1644387600000|2022-02-09 06:20:00|127.72|125.52|127.65|125.45|127.72|125.52|127.65|125.45|0
1644387610000|2022-02-09 06:20:10|127.58|125.38|127.58|125.38|127.58|125.38|127.58|125.38|0
1644387620000|2022-02-09 06:20:20|127.65|125.45|127.65|125.45|127.65|125.45|127.65|125.45|0
1644387650000|2022-02-09 06:20:50|127.58|125.38|127.58|125.38|127.58|125.38|127.58|125.38|0
1644387670000|2022-02-09 06:21:10|127.51|125.31|127.58|125.38|127.58|125.38|127.51|125.31|0
1644387680000|2022-02-09 06:21:20|127.65|125.45|127.51|125.31|127.65|125.45|127.51|125.31|0
1644387700000|2022-02-09 06:21:40|127.65|125.45|127.65|125.45|127.65|125.45|127.65|125.45|0
1644387720000|2022-02-09 06:22:00|127.72|125.52|127.72|125.52|127.72|125.52|127.72|125.52|0
1644387730000|2022-02-09 06:22:10|127.79|125.59|127.79|125.59|127.79|125.59|127.79|125.59|0
1644387760000|2022-02-09 06:22:40|127.86|125.66|127.86|125.66|127.93|125.73|127.86|125.66|0
1644387770000|2022-02-09 06:22:50|127.93|125.73|127.65|125.45|127.93|125.73|127.65|125.45|0
1644387780000|2022-02-09 06:23:00|127.72|125.52|127.79|125.59|127.79|125.59|127.72|125.52|0
1644387790000|2022-02-09 06:23:10|127.72|125.52|127.72|125.52|127.72|125.52|127.72|125.52|0
1644387800000|2022-02-09 06:23:20|127.65|125.45|127.51|125.31|127.65|125.45|127.51|125.31|0
1644387820000|2022-02-09 06:23:40|127.37|125.17|127.37|125.17|127.37|125.17|127.37|125.17|0
1644387830000|2022-02-09 06:23:50|127.51|125.31|127.51|125.31|127.51|125.31|127.51|125.31|0
1644387840000|2022-02-09 06:24:00|127.37|125.17|127.37|125.17|127.44|125.24|127.37|125.17|0
1644387850000|2022-02-09 06:24:10|127.3|125.1|127.51|125.31|127.51|125.31|127.3|125.1|0
1644387860000|2022-02-09 06:24:20|127.65|125.45|127.65|125.45|127.65|125.45|127.65|125.45|0
1644387880000|2022-02-09 06:24:40|127.72|125.52|127.72|125.52|127.72|125.52|127.72|125.52|0
1644387890000|2022-02-09 06:24:50|127.79|125.59|127.72|125.52|127.79|125.59|127.72|125.52|0
1644387900000|2022-02-09 06:25:00|127.79|125.59|127.79|125.59|127.79|125.59|127.79|125.59|0
1644387910000|2022-02-09 06:25:10|127.85|125.65|128.07|125.87|128.07|125.87|127.85|125.65|0
1644387920000|2022-02-09 06:25:20|128.21|126.01|128.13|125.93|128.21|126.01|128.13|125.93|0
1644387930000|2022-02-09 06:25:30|128.07|125.87|128.07|125.87|128.07|125.87|128.07|125.87|0
1644387940000|2022-02-09 06:25:40|127.99|125.79|127.99|125.79|127.99|125.79|127.99|125.79|0
1644387950000|2022-02-09 06:25:50|128.07|125.87|127.93|125.73|128.07|125.87|127.93|125.73|0
1644387960000|2022-02-09 06:26:00|128.07|125.87|128.07|125.87|128.07|125.87|128.07|125.87|0
1644387970000|2022-02-09 06:26:10|128.13|125.93|128.13|125.93|128.13|125.93|128.13|125.93|0
1644387980000|2022-02-09 06:26:20|128.07|125.87|127.99|125.79|128.13|125.93|127.99|125.79|0
1644387990000|2022-02-09 06:26:30|128.07|125.87|128.2|126|128.2|126|128.07|125.87|0
1644388020000|2022-02-09 06:27:00|128.13|125.93|128.13|125.93|128.13|125.93|128.13|125.93|0
1644388030000|2022-02-09 06:27:10|128.2|126|128.06|125.86|128.2|126|128.06|125.86|0
1644388040000|2022-02-09 06:27:20|127.92|125.72|127.92|125.72|127.92|125.72|127.85|125.65|0
1644388060000|2022-02-09 06:27:40|127.78|125.58|127.78|125.58|127.78|125.58|127.78|125.58|0
1644388070000|2022-02-09 06:27:50|127.65|125.45|127.57|125.37|127.65|125.45|127.51|125.31|0
1644388080000|2022-02-09 06:28:00|127.65|125.45|127.51|125.31|127.65|125.45|127.51|125.31|0
1644388100000|2022-02-09 06:28:20|127.64|125.44|127.78|125.58|127.78|125.58|127.64|125.44|0
1644388110000|2022-02-09 06:28:30|127.71|125.51|127.64|125.44|127.78|125.58|127.64|125.44|0
1644388140000|2022-02-09 06:29:00|127.71|125.51|127.71|125.51|127.71|125.51|127.71|125.51|0
1644388150000|2022-02-09 06:29:10|127.64|125.44|127.57|125.37|127.64|125.44|127.57|125.37|0
1644388160000|2022-02-09 06:29:20|127.64|125.44|127.5|125.3|127.64|125.44|127.5|125.3|0
1644388170000|2022-02-09 06:29:30|127.64|125.44|127.64|125.44|127.64|125.44|127.64|125.44|0
1644388180000|2022-02-09 06:29:40|127.78|125.58|127.92|125.72|127.92|125.72|127.71|125.51|0
1644388200000|2022-02-09 06:30:00|127.78|125.58|128.2|126|128.2|126|127.78|125.58|0
1644388220000|2022-02-09 06:30:20|128.34|126.14|128.48|126.28|128.48|126.28|128.34|126.14|0
1644388240000|2022-02-09 06:30:40|128.41|126.21|128.41|126.21|128.41|126.21|128.41|126.21|0
1644388250000|2022-02-09 06:30:50|128.34|126.14|128.34|126.14|128.41|126.21|128.34|126.14|0
1644388260000|2022-02-09 06:31:00|128.27|126.07|128.34|126.14|128.34|126.14|128.27|126.07|0
1644388270000|2022-02-09 06:31:10|128.48|126.28|128.48|126.28|128.48|126.28|128.48|126.28|0
1644388280000|2022-02-09 06:31:20|128.34|126.14|128.48|126.28|128.48|126.28|128.34|126.14|0
1644388340000|2022-02-09 06:32:20|128.34|126.14|128.48|126.28|128.48|126.28|128.34|126.14|0
1644388350000|2022-02-09 06:32:30|128.34|126.14|128.48|126.28|128.48|126.28|128.34|126.14|0
1644388360000|2022-02-09 06:32:40|128.41|126.21|128.34|126.14|128.41|126.21|128.34|126.14|0
1644388370000|2022-02-09 06:32:50|128.41|126.21|128.48|126.28|128.48|126.28|128.41|126.21|0
1644388400000|2022-02-09 06:33:20|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1644388410000|2022-02-09 06:33:30|128.2|126|128.34|126.14|128.34|126.14|128.2|126|0
1644388420000|2022-02-09 06:33:40|128.4|126.2|128.4|126.2|128.4|126.2|128.4|126.2|0
1644388430000|2022-02-09 06:33:50|128.48|126.28|128.48|126.28|128.48|126.28|128.48|126.28|0
1644388460000|2022-02-09 06:34:20|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1644388480000|2022-02-09 06:34:40|128.48|126.28|128.48|126.28|128.48|126.28|128.48|126.28|0
1644388490000|2022-02-09 06:34:50|128.54|126.34|128.62|126.42|128.62|126.42|128.54|126.34|0
1644388510000|2022-02-09 06:35:10|128.54|126.34|128.54|126.34|128.62|126.42|128.54|126.34|0
1644388520000|2022-02-09 06:35:20|128.62|126.42|128.62|126.42|128.62|126.42|128.62|126.42|0
1644388530000|2022-02-09 06:35:30|128.61|126.41|128.61|126.41|128.61|126.41|128.61|126.41|0
1644388540000|2022-02-09 06:35:40|128.47|126.27|128.61|126.41|128.61|126.41|128.47|126.27|0
1644388560000|2022-02-09 06:36:00|128.54|126.34|128.61|126.41|128.61|126.41|128.54|126.34|0
1644388590000|2022-02-09 06:36:30|128.47|126.27|128.61|126.41|128.61|126.41|128.47|126.27|0
1644388600000|2022-02-09 06:36:40|128.47|126.27|128.61|126.41|128.61|126.41|128.47|126.27|0
1644388610000|2022-02-09 06:36:50|128.75|126.55|128.75|126.55|128.75|126.55|128.75|126.55|0
1644388620000|2022-02-09 06:37:00|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1644388640000|2022-02-09 06:37:20|128.75|126.55|128.75|126.55|128.75|126.55|128.75|126.55|0
1644388650000|2022-02-09 06:37:30|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1644388660000|2022-02-09 06:37:40|128.75|126.55|128.75|126.55|128.75|126.55|128.75|126.55|0
1644388670000|2022-02-09 06:37:50|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1644388680000|2022-02-09 06:38:00|129.03|126.83|129.17|126.97|129.17|126.97|129.03|126.83|0
1644388690000|2022-02-09 06:38:10|129.31|127.11|129.17|126.97|129.31|127.11|129.17|126.97|0
1644388700000|2022-02-09 06:38:20|129.31|127.11|129.31|127.11|129.31|127.11|129.31|127.11|0
1644388740000|2022-02-09 06:39:00|129.03|126.83|129.03|126.83|129.03|126.83|129.03|126.83|0
1644388760000|2022-02-09 06:39:20|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1644388770000|2022-02-09 06:39:30|128.82|126.62|128.89|126.69|128.89|126.69|128.82|126.62|0
1644388790000|2022-02-09 06:39:50|128.96|126.76|128.89|126.69|128.96|126.76|128.89|126.69|0
1644388800000|2022-02-09 06:40:00|129.03|126.83|128.96|126.76|129.03|126.83|128.96|126.76|0
1644388810000|2022-02-09 06:40:10|128.89|126.69|128.75|126.55|128.89|126.69|128.75|126.55|0
1644388850000|2022-02-09 06:40:50|128.61|126.41|128.61|126.41|128.61|126.41|128.61|126.41|0
1644388860000|2022-02-09 06:41:00|128.4|126.2|128.4|126.2|128.47|126.27|128.4|126.2|0
1644388870000|2022-02-09 06:41:10|128.33|126.13|128.33|126.13|128.33|126.13|128.33|126.13|0
1644388880000|2022-02-09 06:41:20|128.47|126.27|128.4|126.2|128.47|126.27|128.4|126.2|0
1644388900000|2022-02-09 06:41:40|128.47|126.27|128.33|126.13|128.47|126.27|128.33|126.13|0
1644388920000|2022-02-09 06:42:00|128.4|126.2|128.47|126.27|128.47|126.27|128.4|126.2|0
1644388930000|2022-02-09 06:42:10|128.33|126.13|128.33|126.13|128.33|126.13|128.33|126.13|0
1644388940000|2022-02-09 06:42:20|128.4|126.2|128.4|126.2|128.4|126.2|128.4|126.2|0
1644388950000|2022-02-09 06:42:30|128.47|126.27|128.33|126.13|128.47|126.27|128.33|126.13|0
1644388970000|2022-02-09 06:42:50|128.26|126.06|128.39|126.19|128.39|126.19|128.26|126.06|0
1644388980000|2022-02-09 06:43:00|128.47|126.27|128.47|126.27|128.47|126.27|128.47|126.27|0
1644388990000|2022-02-09 06:43:10|128.39|126.19|128.33|126.13|128.39|126.19|128.33|126.13|0
1644389000000|2022-02-09 06:43:20|128.39|126.19|128.39|126.19|128.39|126.19|128.33|126.13|0
1644389010000|2022-02-09 06:43:30|128.47|126.27|128.39|126.19|128.47|126.27|128.39|126.19|0
1644389030000|2022-02-09 06:43:50|128.47|126.27|128.33|126.13|128.47|126.27|128.33|126.13|0
1644389040000|2022-02-09 06:44:00|128.39|126.19|128.33|126.13|128.39|126.19|128.33|126.13|0
1644389050000|2022-02-09 06:44:10|128.39|126.19|128.33|126.13|128.39|126.19|128.33|126.13|0
1644389060000|2022-02-09 06:44:20|128.39|126.19|128.39|126.19|128.39|126.19|128.39|126.19|0
1644389070000|2022-02-09 06:44:30|128.33|126.13|128.33|126.13|128.33|126.13|128.33|126.13|0
1644389080000|2022-02-09 06:44:40|128.39|126.19|128.47|126.27|128.47|126.27|128.39|126.19|0
1644389100000|2022-02-09 06:45:00|128.19|125.99|127.97|125.77|128.25|126.05|127.97|125.77|0
1644389110000|2022-02-09 06:45:10|128.05|125.85|128.05|125.85|128.05|125.85|128.05|125.85|0
1644389120000|2022-02-09 06:45:20|128.11|125.91|128.11|125.91|128.11|125.91|128.11|125.91|0
1644389140000|2022-02-09 06:45:40|128.05|125.85|128.05|125.85|128.05|125.85|128.05|125.85|0
1644389150000|2022-02-09 06:45:50|128.19|125.99|128.18|125.98|128.19|125.99|128.18|125.98|0
1644389170000|2022-02-09 06:46:10|128.46|126.26|128.39|126.19|128.46|126.26|128.39|126.19|0
1644389180000|2022-02-09 06:46:20|128.32|126.12|128.04|125.84|128.32|126.12|128.04|125.84|0
1644389190000|2022-02-09 06:46:30|127.97|125.77|128.04|125.84|128.04|125.84|127.97|125.77|0
1644389200000|2022-02-09 06:46:40|127.97|125.77|128.04|125.84|128.04|125.84|127.97|125.77|0
1644389220000|2022-02-09 06:47:00|127.97|125.77|127.77|125.57|127.97|125.77|127.77|125.57|0
1644389230000|2022-02-09 06:47:10|127.9|125.7|127.9|125.7|127.9|125.7|127.83|125.63|0
1644389240000|2022-02-09 06:47:20|127.76|125.56|127.97|125.77|127.97|125.77|127.76|125.56|0
1644389250000|2022-02-09 06:47:30|128.04|125.84|128.04|125.84|128.04|125.84|128.04|125.84|0
1644389260000|2022-02-09 06:47:40|127.97|125.77|127.9|125.7|127.97|125.77|127.9|125.7|0
1644389270000|2022-02-09 06:47:50|127.97|125.77|127.9|125.7|127.97|125.77|127.9|125.7|0
1644389280000|2022-02-09 06:48:00|127.97|125.77|128.04|125.84|128.04|125.84|127.97|125.77|0
1644389300000|2022-02-09 06:48:20|127.97|125.77|127.97|125.77|127.97|125.77|127.97|125.77|0
1644389310000|2022-02-09 06:48:30|128.04|125.84|128.04|125.84|128.18|125.98|128.04|125.84|0
1644389320000|2022-02-09 06:48:40|128.11|125.91|128.11|125.91|128.11|125.91|128.04|125.84|0
1644389330000|2022-02-09 06:48:50|128.04|125.84|128.04|125.84|128.04|125.84|128.04|125.84|0
1644389340000|2022-02-09 06:49:00|128.11|125.91|127.9|125.7|128.11|125.91|127.9|125.7|0
1644389350000|2022-02-09 06:49:10|127.97|125.77|127.97|125.77|127.97|125.77|127.97|125.77|0
1644389360000|2022-02-09 06:49:20|127.9|125.7|127.76|125.56|127.9|125.7|127.76|125.56|0
1644389370000|2022-02-09 06:49:30|127.9|125.7|127.76|125.56|127.9|125.7|127.76|125.56|0
1644389380000|2022-02-09 06:49:40|127.48|125.28|127.34|125.14|127.48|125.28|127.34|125.14|0
1644389390000|2022-02-09 06:49:50|127.41|125.21|127.21|125.01|127.41|125.21|127.21|125.01|0
1644389400000|2022-02-09 06:50:00|127.13|124.93|127.27|125.07|127.27|125.07|127.13|124.93|0
1644389410000|2022-02-09 06:50:10|127.2|125|127.2|125|127.2|125|127.2|125|0
1644389420000|2022-02-09 06:50:20|127.34|125.14|127.2|125|127.34|125.14|127.2|125|0
1644389430000|2022-02-09 06:50:30|127.27|125.07|127.07|124.87|127.27|125.07|127.07|124.87|0
1644389440000|2022-02-09 06:50:40|127.13|124.93|127.13|124.93|127.13|124.93|127.07|124.87|0
1644389450000|2022-02-09 06:50:50|127.07|124.87|126.85|124.65|127.07|124.87|126.85|124.65|0
1644389460000|2022-02-09 06:51:00|126.93|124.73|126.93|124.73|126.93|124.73|126.93|124.73|0
1644389470000|2022-02-09 06:51:10|127.2|125|127.13|124.93|127.2|125|127.13|124.93|0
1644389480000|2022-02-09 06:51:20|127.06|124.86|127.2|125|127.2|125|127.06|124.86|0
1644389490000|2022-02-09 06:51:30|127.06|124.86|127.2|125|127.2|125|127.06|124.86|0
1644389520000|2022-02-09 06:52:00|127.06|124.86|127.06|124.86|127.06|124.86|127.06|124.86|0
1644389550000|2022-02-09 06:52:30|127.2|125|127.2|125|127.2|125|127.13|124.93|0
1644389570000|2022-02-09 06:52:50|127.06|124.86|127.06|124.86|127.06|124.86|127.06|124.86|0
1644389590000|2022-02-09 06:53:10|127.2|125|127.2|125|127.2|125|127.2|125|0
1644389600000|2022-02-09 06:53:20|127.06|124.86|127.06|124.86|127.06|124.86|127.06|124.86|0
1644389610000|2022-02-09 06:53:30|127.2|125|127.34|125.14|127.34|125.14|127.2|125|0
1644389620000|2022-02-09 06:53:40|127.27|125.07|127.34|125.14|127.34|125.14|127.27|125.07|0
1644389630000|2022-02-09 06:53:50|127.41|125.21|127.41|125.21|127.41|125.21|127.41|125.21|0
1644389640000|2022-02-09 06:54:00|127.48|125.28|127.48|125.28|127.62|125.42|127.48|125.28|0
1644389650000|2022-02-09 06:54:10|127.62|125.42|127.55|125.35|127.62|125.42|127.55|125.35|0
1644389660000|2022-02-09 06:54:20|127.48|125.28|127.62|125.42|127.62|125.42|127.48|125.28|0
1644389670000|2022-02-09 06:54:30|127.69|125.49|127.62|125.42|127.69|125.49|127.62|125.42|0
1644389680000|2022-02-09 06:54:40|127.48|125.28|127.62|125.42|127.62|125.42|127.48|125.28|0
1644389690000|2022-02-09 06:54:50|127.68|125.48|127.68|125.48|127.68|125.48|127.68|125.48|0
1644389700000|2022-02-09 06:55:00|127.76|125.56|127.62|125.42|127.76|125.56|127.62|125.42|0
1644389710000|2022-02-09 06:55:10|127.68|125.48|127.68|125.48|127.68|125.48|127.68|125.48|0
1644389720000|2022-02-09 06:55:20|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1644389730000|2022-02-09 06:55:30|127.68|125.48|127.68|125.48|127.68|125.48|127.68|125.48|0
1644389740000|2022-02-09 06:55:40|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1644389750000|2022-02-09 06:55:50|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1644389760000|2022-02-09 06:56:00|127.62|125.42|127.48|125.28|127.62|125.42|127.48|125.28|0
1644389770000|2022-02-09 06:56:10|127.54|125.34|127.62|125.42|127.62|125.42|127.54|125.34|0
1644389780000|2022-02-09 06:56:20|127.54|125.34|127.62|125.42|127.62|125.42|127.54|125.34|0
1644389790000|2022-02-09 06:56:30|127.68|125.48|127.68|125.48|127.68|125.48|127.62|125.42|0
1644389800000|2022-02-09 06:56:40|127.76|125.56|127.62|125.42|127.76|125.56|127.62|125.42|0
1644389820000|2022-02-09 06:57:00|127.68|125.48|127.75|125.55|127.75|125.55|127.68|125.48|0
1644389840000|2022-02-09 06:57:20|127.68|125.48|127.62|125.42|127.68|125.48|127.62|125.42|0
1644389850000|2022-02-09 06:57:30|127.61|125.41|127.61|125.41|127.61|125.41|127.61|125.41|0
1644389860000|2022-02-09 06:57:40|127.75|125.55|127.61|125.41|127.75|125.55|127.61|125.41|0
1644389870000|2022-02-09 06:57:50|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1644389880000|2022-02-09 06:58:00|127.68|125.48|127.68|125.48|127.68|125.48|127.68|125.48|0
1644389890000|2022-02-09 06:58:10|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1644389900000|2022-02-09 06:58:20|127.82|125.62|127.82|125.62|127.82|125.62|127.82|125.62|0
1644389910000|2022-02-09 06:58:30|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1644389920000|2022-02-09 06:58:40|127.61|125.41|127.61|125.41|127.61|125.41|127.61|125.41|0
1644389930000|2022-02-09 06:58:50|127.47|125.27|127.47|125.27|127.47|125.27|127.47|125.27|0
1644389940000|2022-02-09 06:59:00|127.4|125.2|127.26|125.06|127.4|125.2|127.26|125.06|0
1644389950000|2022-02-09 06:59:10|127.2|125|127.2|125|127.2|125|127.2|125|0
1644389980000|2022-02-09 06:59:40|127.06|124.86|126.92|124.72|127.06|124.86|126.92|124.72|0
1644389990000|2022-02-09 06:59:50|126.84|124.64|126.92|124.72|126.92|124.72|126.84|124.64|0
1644390000000|2022-02-09 07:00:00|126.78|124.58|127.61|125.41|127.61|125.41|126.78|124.58|0
1644390010000|2022-02-09 07:00:10|127.82|125.62|127.89|125.69|127.89|125.69|127.75|125.55|0
1644390020000|2022-02-09 07:00:20|127.82|125.62|127.89|125.69|128.03|125.83|127.82|125.62|0
1644390030000|2022-02-09 07:00:30|127.75|125.55|127.61|125.41|127.75|125.55|127.61|125.41|0
1644390050000|2022-02-09 07:00:50|127.47|125.27|127.47|125.27|127.54|125.34|127.47|125.27|0
1644390060000|2022-02-09 07:01:00|127.61|125.41|127.75|125.55|127.89|125.69|127.61|125.41|0
1644390070000|2022-02-09 07:01:10|127.89|125.69|128.17|125.97|128.31|126.11|127.89|125.69|0
1644390080000|2022-02-09 07:01:20|127.89|125.69|127.47|125.27|127.89|125.69|127.47|125.27|0
1644390090000|2022-02-09 07:01:30|127.68|125.48|127.61|125.41|127.68|125.48|127.61|125.41|0
1644390100000|2022-02-09 07:01:40|127.54|125.34|127.82|125.62|127.82|125.62|127.54|125.34|0
1644390110000|2022-02-09 07:01:50|127.89|125.69|127.89|125.69|127.89|125.69|127.89|125.69|0
1644390120000|2022-02-09 07:02:00|127.75|125.55|127.89|125.69|128.03|125.83|127.75|125.55|0
1644390130000|2022-02-09 07:02:10|127.82|125.62|127.68|125.48|127.82|125.62|127.68|125.48|0
1644390140000|2022-02-09 07:02:20|127.47|125.27|127.33|125.13|127.47|125.27|127.33|125.13|0
1644390150000|2022-02-09 07:02:30|127.12|124.92|127.26|125.06|127.26|125.06|127.12|124.92|0
1644390160000|2022-02-09 07:02:40|127.33|125.13|127.33|125.13|127.33|125.13|127.33|125.13|0
1644390170000|2022-02-09 07:02:50|127.19|124.99|127.33|125.13|127.33|125.13|127.19|124.99|0
1644390180000|2022-02-09 07:03:00|127.4|125.2|127.33|125.13|127.4|125.2|127.33|125.13|0
1644390190000|2022-02-09 07:03:10|127.26|125.06|127.19|124.99|127.26|125.06|127.05|124.85|0
1644390200000|2022-02-09 07:03:20|127.05|124.85|127.05|124.85|127.12|124.92|127.05|124.85|0
1644390210000|2022-02-09 07:03:30|126.98|124.78|127.05|124.85|127.05|124.85|126.98|124.78|0
1644390220000|2022-02-09 07:03:40|126.91|124.71|127.05|124.85|127.05|124.85|126.91|124.71|0
1644390230000|2022-02-09 07:03:50|127.19|124.99|127.05|124.85|127.19|124.99|127.05|124.85|0
1644390240000|2022-02-09 07:04:00|126.91|124.71|127.19|124.99|127.19|124.99|126.91|124.71|0
1644390260000|2022-02-09 07:04:20|127.05|124.85|127.33|125.13|127.33|125.13|127.05|124.85|0
1644390270000|2022-02-09 07:04:30|127.47|125.27|127.47|125.27|127.47|125.27|127.47|125.27|0
1644390280000|2022-02-09 07:04:40|127.4|125.2|127.19|124.99|127.4|125.2|127.19|124.99|0
1644390290000|2022-02-09 07:04:50|127.12|124.92|127.05|124.85|127.12|124.92|127.05|124.85|0
1644390300000|2022-02-09 07:05:00|126.91|124.71|126.84|124.64|126.91|124.71|126.77|124.57|0
1644390310000|2022-02-09 07:05:10|126.5|124.3|126.7|124.5|126.7|124.5|126.5|124.3|0
1644390320000|2022-02-09 07:05:20|126.5|124.3|126.5|124.3|126.63|124.43|126.5|124.3|0
1644390330000|2022-02-09 07:05:30|126.63|124.43|126.91|124.71|126.91|124.71|126.63|124.43|0
1644390340000|2022-02-09 07:05:40|126.84|124.64|126.63|124.43|126.84|124.64|126.63|124.43|0
1644390350000|2022-02-09 07:05:50|126.77|124.57|126.98|124.78|126.98|124.78|126.77|124.57|0
1644390360000|2022-02-09 07:06:00|126.91|124.71|126.84|124.64|127.05|124.85|126.84|124.64|0
1644390370000|2022-02-09 07:06:10|126.91|124.71|126.63|124.43|126.91|124.71|126.56|124.36|0
1644390380000|2022-02-09 07:06:20|126.49|124.29|126.36|124.16|126.49|124.29|126.36|124.16|0
1644390390000|2022-02-09 07:06:30|126.42|124.22|126.77|124.57|126.77|124.57|126.42|124.22|0
1644390400000|2022-02-09 07:06:40|126.91|124.71|126.63|124.43|126.91|124.71|126.63|124.43|0
1644390410000|2022-02-09 07:06:50|126.7|124.5|126.84|124.64|126.91|124.71|126.7|124.5|0
1644390420000|2022-02-09 07:07:00|126.77|124.57|126.77|124.57|126.91|124.71|126.77|124.57|0
1644390430000|2022-02-09 07:07:10|126.91|124.71|126.91|124.71|126.91|124.71|126.77|124.57|0
1644390440000|2022-02-09 07:07:20|126.77|124.57|126.56|124.36|126.77|124.57|126.56|124.36|0
1644390450000|2022-02-09 07:07:30|126.7|124.5|126.49|124.29|126.7|124.5|126.49|124.29|0
1644390460000|2022-02-09 07:07:40|126.56|124.36|126.49|124.29|126.56|124.36|126.49|124.29|0
1644390470000|2022-02-09 07:07:50|126.42|124.22|126.63|124.43|126.63|124.43|126.42|124.22|0
1644390480000|2022-02-09 07:08:00|126.77|124.57|126.77|124.57|126.77|124.57|126.7|124.5|0
1644390490000|2022-02-09 07:08:10|126.63|124.43|126.63|124.43|126.63|124.43|126.63|124.43|0
1644390500000|2022-02-09 07:08:20|126.56|124.36|126.63|124.43|126.63|124.43|126.56|124.36|0
1644390510000|2022-02-09 07:08:30|126.7|124.5|126.7|124.5|126.7|124.5|126.63|124.43|0
1644390520000|2022-02-09 07:08:40|126.63|124.43|126.77|124.57|126.77|124.57|126.63|124.43|0
1644390530000|2022-02-09 07:08:50|126.91|124.71|126.91|124.71|126.91|124.71|126.91|124.71|0
1644390540000|2022-02-09 07:09:00|127.05|124.85|126.97|124.77|127.05|124.85|126.97|124.77|0
1644390550000|2022-02-09 07:09:10|127.05|124.85|127.05|124.85|127.05|124.85|126.91|124.71|0
1644390560000|2022-02-09 07:09:20|127.11|124.91|127.11|124.91|127.11|124.91|127.11|124.91|0
1644390570000|2022-02-09 07:09:30|127.19|124.99|127.19|124.99|127.19|124.99|127.19|124.99|0
1644390580000|2022-02-09 07:09:40|127.18|124.98|127.18|124.98|127.18|124.98|127.18|124.98|0
1644390590000|2022-02-09 07:09:50|127.05|124.85|127.05|124.85|127.05|124.85|127.05|124.85|0
1644390600000|2022-02-09 07:10:00|127.18|124.98|127.18|124.98|127.18|124.98|127.11|124.91|0
1644390610000|2022-02-09 07:10:10|127.25|125.05|127.39|125.19|127.46|125.26|127.25|125.05|0
1644390620000|2022-02-09 07:10:20|127.6|125.4|127.32|125.12|127.6|125.4|127.32|125.12|0
1644390630000|2022-02-09 07:10:30|127.39|125.19|127.32|125.12|127.39|125.19|127.32|125.12|0
1644390640000|2022-02-09 07:10:40|127.39|125.19|127.32|125.12|127.39|125.19|127.32|125.12|0
1644390650000|2022-02-09 07:10:50|127.18|124.98|127.04|124.84|127.18|124.98|127.04|124.84|0
1644390660000|2022-02-09 07:11:00|127.11|124.91|126.97|124.77|127.11|124.91|126.97|124.77|0
1644390670000|2022-02-09 07:11:10|127.11|124.91|127.04|124.84|127.11|124.91|127.04|124.84|0
1644390680000|2022-02-09 07:11:20|126.97|124.77|127.04|124.84|127.04|124.84|126.91|124.71|0
1644390690000|2022-02-09 07:11:30|126.83|124.63|126.83|124.63|126.83|124.63|126.77|124.57|0
1644390700000|2022-02-09 07:11:40|126.91|124.71|127.04|124.84|127.04|124.84|126.91|124.71|0
1644390710000|2022-02-09 07:11:50|126.97|124.77|126.9|124.7|126.97|124.77|126.9|124.7|0
1644390720000|2022-02-09 07:12:00|126.97|124.77|127.04|124.84|127.04|124.84|126.9|124.7|0
1644390730000|2022-02-09 07:12:10|126.97|124.77|127.32|125.12|127.32|125.12|126.97|124.77|0
1644390740000|2022-02-09 07:12:20|127.46|125.26|127.39|125.19|127.53|125.33|127.39|125.19|0
1644390750000|2022-02-09 07:12:30|127.32|125.12|127.32|125.12|127.39|125.19|127.32|125.12|0
1644390760000|2022-02-09 07:12:40|127.25|125.05|127.18|124.98|127.32|125.12|127.18|124.98|0
1644390770000|2022-02-09 07:12:50|127.11|124.91|127.11|124.91|127.11|124.91|127.11|124.91|0
1644390780000|2022-02-09 07:13:00|126.97|124.77|126.76|124.56|126.97|124.77|126.76|124.56|0
1644390800000|2022-02-09 07:13:20|126.69|124.49|126.55|124.35|126.69|124.49|126.55|124.35|0
1644390810000|2022-02-09 07:13:30|126.35|124.15|126.76|124.56|126.76|124.56|126.35|124.15|0
1644390840000|2022-02-09 07:14:00|126.63|124.43|126.69|124.49|126.69|124.49|126.63|124.43|0
1644390850000|2022-02-09 07:14:10|126.62|124.42|126.69|124.49|126.69|124.49|126.62|124.42|0
1644390860000|2022-02-09 07:14:20|126.62|124.42|126.49|124.29|126.62|124.42|126.49|124.29|0
1644390870000|2022-02-09 07:14:30|126.35|124.15|126.49|124.29|126.49|124.29|126.35|124.15|0
1644390880000|2022-02-09 07:14:40|126.62|124.42|126.62|124.42|126.62|124.42|126.62|124.42|0
1644390890000|2022-02-09 07:14:50|126.55|124.35|126.55|124.35|126.55|124.35|126.49|124.29|0
1644390900000|2022-02-09 07:15:00|126.62|124.42|126.76|124.56|126.76|124.56|126.62|124.42|0
1644390910000|2022-02-09 07:15:10|126.83|124.63|126.83|124.63|126.83|124.63|126.76|124.56|0
1644390920000|2022-02-09 07:15:20|126.76|124.56|126.76|124.56|126.76|124.56|126.76|124.56|0
1644390930000|2022-02-09 07:15:30|126.62|124.42|126.41|124.21|126.62|124.42|126.41|124.21|0
1644390940000|2022-02-09 07:15:40|126.48|124.28|126.62|124.42|126.62|124.42|126.48|124.28|0
1644390950000|2022-02-09 07:15:50|126.76|124.56|126.62|124.42|126.76|124.56|126.62|124.42|0
1644390960000|2022-02-09 07:16:00|126.48|124.28|126.41|124.21|126.48|124.28|126.41|124.21|0
1644390970000|2022-02-09 07:16:10|126.48|124.28|126.35|124.15|126.48|124.28|126.35|124.15|0
1644390980000|2022-02-09 07:16:20|126.21|124.01|126.35|124.15|126.35|124.15|126.21|124.01|0
1644390990000|2022-02-09 07:16:30|126.48|124.28|126.48|124.28|126.48|124.28|126.48|124.28|0
1644391010000|2022-02-09 07:16:50|126.62|124.42|126.76|124.56|126.76|124.56|126.62|124.42|0
1644391020000|2022-02-09 07:17:00|126.62|124.42|126.55|124.35|126.62|124.42|126.55|124.35|0
1644391030000|2022-02-09 07:17:10|126.62|124.42|126.48|124.28|126.62|124.42|126.41|124.21|0
1644391040000|2022-02-09 07:17:20|126.34|124.14|126.34|124.14|126.34|124.14|126.34|124.14|0
1644391070000|2022-02-09 07:17:50|126.21|124.01|125.38|123.18|126.21|124.01|125.38|123.18|0
1644391080000|2022-02-09 07:18:00|125.24|123.04|125.24|123.04|125.38|123.18|125.24|123.04|0
1644391090000|2022-02-09 07:18:10|125.17|122.97|125.17|122.97|125.24|123.04|125.17|122.97|0
1644391100000|2022-02-09 07:18:20|125.24|123.04|125.24|123.04|125.24|123.04|125.1|122.9|0
1644391110000|2022-02-09 07:18:30|125.38|123.18|125.38|123.18|125.51|123.31|125.38|123.18|0
1644391120000|2022-02-09 07:18:40|125.44|123.24|125.65|123.45|125.65|123.45|125.44|123.24|0
1644391130000|2022-02-09 07:18:50|125.51|123.31|125.51|123.31|125.51|123.31|125.51|123.31|0
1644391160000|2022-02-09 07:19:20|125.44|123.24|125.44|123.24|125.44|123.24|125.44|123.24|0
1644391170000|2022-02-09 07:19:30|125.51|123.31|125.1|122.9|125.51|123.31|125.1|122.9|0
1644391180000|2022-02-09 07:19:40|125.24|123.04|125.24|123.04|125.24|123.04|125.24|123.04|0
1644391190000|2022-02-09 07:19:50|125.1|122.9|125.03|122.83|125.1|122.9|125.03|122.83|0
1644391200000|2022-02-09 07:20:00|124.69|122.49|125.1|122.9|125.1|122.9|124.69|122.49|0
1644391210000|2022-02-09 07:20:10|125.16|122.96|125.1|122.9|125.16|122.96|125.1|122.9|0
1644391220000|2022-02-09 07:20:20|125.03|122.83|125.1|122.9|125.24|123.04|125.03|122.83|0
1644391230000|2022-02-09 07:20:30|124.96|122.76|125.1|122.9|125.1|122.9|124.96|122.76|0
1644391240000|2022-02-09 07:20:40|125.16|122.96|125.24|123.04|125.24|123.04|125.16|122.96|0
1644391260000|2022-02-09 07:21:00|125.1|122.9|125.1|122.9|125.1|122.9|124.96|122.76|0
1644391270000|2022-02-09 07:21:10|125.03|122.83|124.96|122.76|125.03|122.83|124.89|122.69|0
1644391280000|2022-02-09 07:21:20|125.03|122.83|125.03|122.83|125.03|122.83|125.03|122.83|0
1644391290000|2022-02-09 07:21:30|126.81|124.61|126.95|124.75|126.95|124.75|126.81|124.61|0
1644391310000|2022-02-09 07:21:50|126.81|124.61|126.95|124.75|126.95|124.75|126.68|124.48|0
1644391320000|2022-02-09 07:22:00|126.81|124.61|126.88|124.68|126.88|124.68|126.81|124.61|0
1644391330000|2022-02-09 07:22:10|126.81|124.61|127.02|124.82|127.02|124.82|126.81|124.61|0
1644391340000|2022-02-09 07:22:20|127.09|124.89|127.23|125.03|127.23|125.03|127.09|124.89|0
1644391350000|2022-02-09 07:22:30|127.37|125.17|127.5|125.3|127.5|125.3|127.37|125.17|0
1644391360000|2022-02-09 07:22:40|127.09|124.89|127.09|124.89|127.09|124.89|127.09|124.89|0
1644391370000|2022-02-09 07:22:50|127.23|125.03|127.36|125.16|127.36|125.16|127.23|125.03|0
1644391380000|2022-02-09 07:23:00|127.43|125.23|127.36|125.16|127.5|125.3|127.36|125.16|0
1644391390000|2022-02-09 07:23:10|127.23|125.03|127.64|125.44|127.64|125.44|127.23|125.03|0
1644391400000|2022-02-09 07:23:20|127.5|125.3|127.5|125.3|127.5|125.3|127.5|125.3|0
1644391410000|2022-02-09 07:23:30|127.36|125.16|127.5|125.3|127.5|125.3|127.36|125.16|0
1644391420000|2022-02-09 07:23:40|127.43|125.23|127.43|125.23|127.5|125.3|127.43|125.23|0
1644391430000|2022-02-09 07:23:50|127.5|125.3|127.23|125.03|127.5|125.3|127.23|125.03|0
1644391440000|2022-02-09 07:24:00|127.29|125.09|127.29|125.09|127.36|125.16|127.29|125.09|0
1644391450000|2022-02-09 07:24:10|127.23|125.03|127.23|125.03|127.23|125.03|127.23|125.03|0
1644391460000|2022-02-09 07:24:20|127.5|125.3|127.36|125.16|127.5|125.3|127.29|125.09|0
1644391470000|2022-02-09 07:24:30|127.29|125.09|127.36|125.16|127.36|125.16|127.29|125.09|0
1644391480000|2022-02-09 07:24:40|127.43|125.23|127.36|125.16|127.5|125.3|127.36|125.16|0
1644391490000|2022-02-09 07:24:50|127.43|125.23|127.36|125.16|127.43|125.23|127.36|125.16|0
1644391500000|2022-02-09 07:25:00|127.29|125.09|127.36|125.16|127.36|125.16|127.29|125.09|0
1644391510000|2022-02-09 07:25:10|127.64|125.44|127.64|125.44|127.64|125.44|127.64|125.44|0
1644391520000|2022-02-09 07:25:20|127.57|125.37|127.57|125.37|127.57|125.37|127.5|125.3|0
1644391530000|2022-02-09 07:25:30|127.5|125.3|127.57|125.37|127.57|125.37|127.5|125.3|0
1644391540000|2022-02-09 07:25:40|127.64|125.44|127.64|125.44|127.64|125.44|127.64|125.44|0
1644391550000|2022-02-09 07:25:50|127.57|125.37|127.5|125.3|127.57|125.37|127.5|125.3|0
1644391560000|2022-02-09 07:26:00|127.22|125.02|127.64|125.44|127.64|125.44|127.22|125.02|0
1644391570000|2022-02-09 07:26:10|127.5|125.3|127.22|125.02|127.5|125.3|127.22|125.02|0
1644391580000|2022-02-09 07:26:20|127.29|125.09|127.15|124.95|127.29|125.09|127.15|124.95|0
1644391590000|2022-02-09 07:26:30|127.22|125.02|127.22|125.02|127.29|125.09|127.22|125.02|0
1644391600000|2022-02-09 07:26:40|127.36|125.16|127.36|125.16|127.36|125.16|127.36|125.16|0
1644391610000|2022-02-09 07:26:50|127.29|125.09|127.22|125.02|127.29|125.09|127.22|125.02|0
1644391620000|2022-02-09 07:27:00|127.15|124.95|127.15|124.95|127.15|124.95|127.15|124.95|0
1644391630000|2022-02-09 07:27:10|127.29|125.09|127.36|125.16|127.43|125.23|127.29|125.09|0
1644391640000|2022-02-09 07:27:20|127.5|125.3|127.77|125.57|127.77|125.57|127.5|125.3|0
1644391650000|2022-02-09 07:27:30|127.7|125.5|127.64|125.44|127.7|125.5|127.64|125.44|0
1644391660000|2022-02-09 07:27:40|127.56|125.36|127.7|125.5|127.7|125.5|127.56|125.36|0
1644391670000|2022-02-09 07:27:50|127.77|125.57|127.7|125.5|127.77|125.57|127.7|125.5|0
1644391680000|2022-02-09 07:28:00|127.91|125.71|127.77|125.57|127.91|125.71|127.77|125.57|0
1644391690000|2022-02-09 07:28:10|127.7|125.5|127.84|125.64|127.84|125.64|127.7|125.5|0
1644391700000|2022-02-09 07:28:20|127.77|125.57|127.77|125.57|127.77|125.57|127.64|125.44|0
1644391710000|2022-02-09 07:28:30|127.08|124.88|126.81|124.61|127.15|124.95|126.81|124.61|0
1644391720000|2022-02-09 07:28:40|126.67|124.47|125.85|123.65|126.81|124.61|125.85|123.65|0
1644391730000|2022-02-09 07:28:50|125.98|123.78|126.53|124.33|126.6|124.4|125.98|123.78|0
1644391740000|2022-02-09 07:29:00|126.81|124.61|127.15|124.95|127.15|124.95|126.81|124.61|0
1644391750000|2022-02-09 07:29:10|127.01|124.81|127.08|124.88|127.08|124.88|127.01|124.81|0
1644391760000|2022-02-09 07:29:20|127.36|125.16|127.5|125.3|127.5|125.3|127.36|125.16|0
1644391770000|2022-02-09 07:29:30|127.36|125.16|127.42|125.22|127.5|125.3|127.29|125.09|0
1644391780000|2022-02-09 07:29:40|127.36|125.16|127.22|125.02|127.36|125.16|127.22|125.02|0
1644391790000|2022-02-09 07:29:50|127.08|124.88|127.22|125.02|127.22|125.02|127.08|124.88|0
1644391800000|2022-02-09 07:30:00|127.08|124.88|127.36|125.16|127.36|125.16|127.08|124.88|0
1644391810000|2022-02-09 07:30:10|127.29|125.09|127.42|125.22|127.42|125.22|127.29|125.09|0
1644391820000|2022-02-09 07:30:20|127.36|125.16|127.29|125.09|127.36|125.16|127.29|125.09|0
1644391830000|2022-02-09 07:30:30|127.22|125.02|127.42|125.22|127.49|125.29|127.22|125.02|0
1644391840000|2022-02-09 07:30:40|127.36|125.16|127.22|125.02|127.36|125.16|127.22|125.02|0
1644391850000|2022-02-09 07:30:50|127.28|125.08|127.36|125.16|127.36|125.16|127.22|125.02|0
1644391860000|2022-02-09 07:31:00|127.28|125.08|127.08|124.88|127.28|125.08|127.08|124.88|0
1644391870000|2022-02-09 07:31:10|126.94|124.74|127.15|124.95|127.15|124.95|126.94|124.74|0
1644391880000|2022-02-09 07:31:20|126.94|124.74|127.08|124.88|127.15|124.95|126.94|124.74|0
1644391890000|2022-02-09 07:31:30|126.94|124.74|126.94|124.74|126.94|124.74|126.94|124.74|0
1644391900000|2022-02-09 07:31:40|127.08|124.88|127.15|124.95|127.15|124.95|127.08|124.88|0
1644391910000|2022-02-09 07:31:50|127.22|125.02|127.36|125.16|127.36|125.16|127.22|125.02|0
1644391920000|2022-02-09 07:32:00|127.49|125.29|127.36|125.16|127.49|125.29|127.36|125.16|0
1644391930000|2022-02-09 07:32:10|127.22|125.02|127.28|125.08|127.28|125.08|127.22|125.02|0
1644391940000|2022-02-09 07:32:20|127.22|125.02|127.08|124.88|127.22|125.02|127.08|124.88|0
1644391950000|2022-02-09 07:32:30|126.94|124.74|126.67|124.47|126.94|124.74|126.67|124.47|0
1644391960000|2022-02-09 07:32:40|126.53|124.33|126.39|124.19|126.53|124.33|126.39|124.19|0
1644391970000|2022-02-09 07:32:50|126.53|124.33|126.25|124.05|126.53|124.33|126.25|124.05|0
1644391980000|2022-02-09 07:33:00|126.53|124.33|126.67|124.47|126.67|124.47|126.53|124.33|0
1644391990000|2022-02-09 07:33:10|126.59|124.39|126.73|124.53|126.73|124.53|126.59|124.39|0
1644392000000|2022-02-09 07:33:20|126.59|124.39|126.66|124.46|126.67|124.47|126.59|124.39|0
1644392010000|2022-02-09 07:33:30|127.08|124.88|127.08|124.88|127.08|124.88|127.01|124.81|0
1644392020000|2022-02-09 07:33:40|127.01|124.81|126.87|124.67|127.08|124.88|126.87|124.67|0
1644392030000|2022-02-09 07:33:50|126.94|124.74|127.01|124.81|127.01|124.81|126.94|124.74|0
1644392040000|2022-02-09 07:34:00|127.14|124.94|127.08|124.88|127.14|124.94|127.08|124.88|0
1644392050000|2022-02-09 07:34:10|127.22|125.02|127.21|125.01|127.22|125.02|127.08|124.88|0
1644392060000|2022-02-09 07:34:20|127.35|125.15|127.28|125.08|127.35|125.15|127.28|125.08|0
1644392070000|2022-02-09 07:34:30|127.35|125.15|127.63|125.43|127.63|125.43|127.35|125.15|0
1644392080000|2022-02-09 07:34:40|127.77|125.57|127.77|125.57|127.77|125.57|127.77|125.57|0
1644392100000|2022-02-09 07:35:00|127.69|125.49|127.63|125.43|127.69|125.49|127.63|125.43|0
1644392110000|2022-02-09 07:35:10|127.49|125.29|127.63|125.43|127.63|125.43|127.49|125.29|0
1644392120000|2022-02-09 07:35:20|127.56|125.36|127.63|125.43|127.63|125.43|127.56|125.36|0
1644392130000|2022-02-09 07:35:30|127.49|125.29|127.49|125.29|127.49|125.29|127.49|125.29|0
1644392140000|2022-02-09 07:35:40|127.63|125.43|127.69|125.49|127.69|125.49|127.63|125.43|0
1644392150000|2022-02-09 07:35:50|127.63|125.43|127.49|125.29|127.69|125.49|127.49|125.29|0
1644392160000|2022-02-09 07:36:00|127.21|125.01|127.08|124.88|127.21|125.01|126.94|124.74|0
1644392170000|2022-02-09 07:36:10|127.21|125.01|127.21|125.01|127.21|125.01|127.14|124.94|0
1644392180000|2022-02-09 07:36:20|127.07|124.87|127.07|124.87|127.07|124.87|127.07|124.87|0
1644392190000|2022-02-09 07:36:30|126.94|124.74|126.94|124.74|127.07|124.87|126.94|124.74|0
1644392200000|2022-02-09 07:36:40|127.07|124.87|127.07|124.87|127.07|124.87|127.07|124.87|0
1644392210000|2022-02-09 07:36:50|127.14|124.94|126.94|124.74|127.14|124.94|126.94|124.74|0
1644392220000|2022-02-09 07:37:00|127|124.8|126.8|124.6|127.07|124.87|126.8|124.6|0
1644392230000|2022-02-09 07:37:10|126.86|124.66|126.86|124.66|126.86|124.66|126.86|124.66|0
1644392240000|2022-02-09 07:37:20|126.8|124.6|126.73|124.53|126.8|124.6|126.73|124.53|0
1644392250000|2022-02-09 07:37:30|126.66|124.46|126.8|124.6|126.8|124.6|126.66|124.46|0
1644392260000|2022-02-09 07:37:40|126.73|124.53|126.66|124.46|126.73|124.53|126.66|124.46|0
1644392270000|2022-02-09 07:37:50|126.8|124.6|126.66|124.46|126.8|124.6|126.66|124.46|0
1644392280000|2022-02-09 07:38:00|126.52|124.32|126.39|124.19|126.52|124.32|126.39|124.19|0
1644392290000|2022-02-09 07:38:10|126.52|124.32|126.39|124.19|126.52|124.32|126.39|124.19|0
1644392300000|2022-02-09 07:38:20|126.38|124.18|126.38|124.18|126.38|124.18|126.38|124.18|0
1644392310000|2022-02-09 07:38:30|126.25|124.05|126.25|124.05|126.25|124.05|126.25|124.05|0
1644392320000|2022-02-09 07:38:40|126.11|123.91|126.11|123.91|126.11|123.91|126.11|123.91|0
1644392330000|2022-02-09 07:38:50|125.97|123.77|125.84|123.64|125.97|123.77|125.84|123.64|0
1644392340000|2022-02-09 07:39:00|125.56|123.36|125.15|122.95|125.56|123.36|125.15|122.95|0
1644392350000|2022-02-09 07:39:10|125.01|122.81|124.88|122.68|125.01|122.81|124.88|122.68|0
1644392360000|2022-02-09 07:39:20|125.01|122.81|125.29|123.09|125.29|123.09|125.01|122.81|0
1644392370000|2022-02-09 07:39:30|125.15|122.95|125.15|122.95|125.15|122.95|125.08|122.88|0
1644392380000|2022-02-09 07:39:40|125.01|122.81|125.22|123.02|125.22|123.02|125.01|122.81|0
1644392390000|2022-02-09 07:39:50|125.15|122.95|125.29|123.09|125.29|123.09|125.15|122.95|0
1644392400000|2022-02-09 07:40:00|125.15|122.95|124.6|122.4|125.15|122.95|124.6|122.4|0
1644392410000|2022-02-09 07:40:10|124.47|122.27|124.74|122.54|124.74|122.54|124.33|122.13|0
1644392420000|2022-02-09 07:40:20|124.88|122.68|124.74|122.54|124.88|122.68|124.74|122.54|0
1644392430000|2022-02-09 07:40:30|124.81|122.61|124.74|122.54|124.81|122.61|124.74|122.54|0
1644392440000|2022-02-09 07:40:40|124.88|122.68|124.88|122.68|125.01|122.81|124.88|122.68|0
1644392450000|2022-02-09 07:40:50|124.94|122.74|124.81|122.61|124.94|122.74|124.81|122.61|0
1644392460000|2022-02-09 07:41:00|124.88|122.68|124.88|122.68|124.88|122.68|124.88|122.68|0
1644392470000|2022-02-09 07:41:10|125.15|122.95|125.42|123.22|125.42|123.22|125.15|122.95|0
1644392480000|2022-02-09 07:41:20|125.49|123.29|125.15|122.95|125.56|123.36|125.15|122.95|0
1644392490000|2022-02-09 07:41:30|125.08|122.88|124.88|122.68|125.08|122.88|124.88|122.68|0
1644392500000|2022-02-09 07:41:40|124.6|122.4|124.6|122.4|124.6|122.4|124.6|122.4|0
1644392510000|2022-02-09 07:41:50|124.67|122.47|124.6|122.4|124.67|122.47|124.6|122.4|0
1644392520000|2022-02-09 07:42:00|124.74|122.54|124.6|122.4|124.74|122.54|124.6|122.4|0
1644392530000|2022-02-09 07:42:10|124.47|122.27|124.53|122.33|124.53|122.33|124.33|122.13|0
1644392540000|2022-02-09 07:42:20|124.6|122.4|124.88|122.68|124.94|122.74|124.6|122.4|0
1644392550000|2022-02-09 07:42:30|124.87|122.67|125.01|122.81|125.01|122.81|124.87|122.67|0
1644392570000|2022-02-09 07:42:50|124.87|122.67|124.74|122.54|124.87|122.67|124.74|122.54|0
1644392580000|2022-02-09 07:43:00|124.33|122.13|124.12|121.92|124.33|122.13|124.12|121.92|0
1644392590000|2022-02-09 07:43:10|123.92|121.72|124.19|121.99|124.19|121.99|123.92|121.72|0
1644392600000|2022-02-09 07:43:20|124.12|121.92|124.33|122.13|124.33|122.13|124.12|121.92|0
1644392610000|2022-02-09 07:43:30|124.47|122.27|124.33|122.13|124.47|122.27|124.19|121.99|0
1644392620000|2022-02-09 07:43:40|124.47|122.27|124.46|122.26|124.47|122.27|124.33|122.13|0
1644392630000|2022-02-09 07:43:50|124.74|122.54|124.6|122.4|124.74|122.54|124.6|122.4|0
1644392640000|2022-02-09 07:44:00|124.74|122.54|124.74|122.54|124.87|122.67|124.74|122.54|0
1644392650000|2022-02-09 07:44:10|124.87|122.67|124.87|122.67|125.01|122.81|124.8|122.6|0
1644392660000|2022-02-09 07:44:20|125.01|122.81|125.01|122.81|125.01|122.81|124.87|122.67|0
1644392670000|2022-02-09 07:44:30|125.15|122.95|125.28|123.08|125.28|123.08|125.15|122.95|0
1644392680000|2022-02-09 07:44:40|125.15|122.95|125.28|123.08|125.28|123.08|125.15|122.95|0
1644392690000|2022-02-09 07:44:50|125.15|122.95|125.15|122.95|125.15|122.95|125.15|122.95|0
1644392700000|2022-02-09 07:45:00|125.42|123.22|125.48|123.28|125.48|123.28|125.42|123.22|0
1644392710000|2022-02-09 07:45:10|125.28|123.08|125.15|122.95|125.28|123.08|125.15|122.95|0
1644392720000|2022-02-09 07:45:20|125.14|122.94|125.01|122.81|125.14|122.94|125.01|122.81|0
1644392730000|2022-02-09 07:45:30|125.07|122.87|124.8|122.6|125.07|122.87|124.74|122.54|0
1644392740000|2022-02-09 07:45:40|124.87|122.67|124.74|122.54|124.94|122.74|124.74|122.54|0
1644392750000|2022-02-09 07:45:50|124.6|122.4|125.01|122.81|125.01|122.81|124.6|122.4|0
1644392760000|2022-02-09 07:46:00|124.66|122.46|124.87|122.67|124.87|122.67|124.6|122.4|0
1644392770000|2022-02-09 07:46:10|124.73|122.53|124.87|122.67|124.87|122.67|124.73|122.53|0
1644392780000|2022-02-09 07:46:20|125.01|122.81|125.01|122.81|125.14|122.94|125.01|122.81|0
1644392790000|2022-02-09 07:46:30|125.42|123.22|125.42|123.22|125.55|123.35|125.42|123.22|0
1644392800000|2022-02-09 07:46:40|125.55|123.35|125.69|123.49|125.69|123.49|125.55|123.35|0
1644392810000|2022-02-09 07:46:50|125.62|123.42|125.62|123.42|125.62|123.42|125.62|123.42|0
1644392820000|2022-02-09 07:47:00|125.55|123.35|125.83|123.63|125.83|123.63|125.48|123.28|0
1644392830000|2022-02-09 07:47:10|125.89|123.69|125.69|123.49|125.89|123.69|125.69|123.49|0
1644392840000|2022-02-09 07:47:20|125.83|123.63|125.69|123.49|125.83|123.63|125.69|123.49|0
1644392850000|2022-02-09 07:47:30|125.62|123.42|125.83|123.63|125.83|123.63|125.62|123.42|0
1644392860000|2022-02-09 07:47:40|125.96|123.76|125.83|123.63|125.96|123.76|125.83|123.63|0
1644392870000|2022-02-09 07:47:50|125.76|123.56|125.62|123.42|125.76|123.56|125.62|123.42|0
1644392880000|2022-02-09 07:48:00|125.69|123.49|125.69|123.49|125.83|123.63|125.69|123.49|0
1644392890000|2022-02-09 07:48:10|125.75|123.55|125.34|123.14|125.75|123.55|125.34|123.14|0
1644392900000|2022-02-09 07:48:20|125.69|123.49|125.28|123.08|125.69|123.49|125.28|123.08|0
1644392910000|2022-02-09 07:48:30|125.42|123.22|125.48|123.28|125.48|123.28|125.42|123.22|0
1644392920000|2022-02-09 07:48:40|125.62|123.42|125.55|123.35|125.62|123.42|125.55|123.35|0
1644392930000|2022-02-09 07:48:50|125.48|123.28|125.34|123.14|125.48|123.28|125.21|123.01|0
1644392940000|2022-02-09 07:49:00|125.28|123.08|125.41|123.21|125.41|123.21|125.28|123.08|0
1644392950000|2022-02-09 07:49:10|125.34|123.14|125.41|123.21|125.41|123.21|125.34|123.14|0
1644392960000|2022-02-09 07:49:20|125.28|123.08|125.28|123.08|125.28|123.08|125.28|123.08|0
1644392970000|2022-02-09 07:49:30|125.41|123.21|125.41|123.21|125.41|123.21|125.34|123.14|0
1644392980000|2022-02-09 07:49:40|125.14|122.94|125.21|123.01|125.21|123.01|125.14|122.94|0
1644392990000|2022-02-09 07:49:50|125.28|123.08|125.28|123.08|125.28|123.08|125.28|123.08|0
1644393000000|2022-02-09 07:50:00|125|122.8|125.07|122.87|125.07|122.87|125|122.8|0
1644393010000|2022-02-09 07:50:10|125.14|122.94|124.93|122.73|125.14|122.94|124.93|122.73|0
1644393020000|2022-02-09 07:50:20|124.87|122.67|125|122.8|125|122.8|124.87|122.67|0
1644393030000|2022-02-09 07:50:30|125.07|122.87|125.14|122.94|125.14|122.94|125.07|122.87|0
1644393040000|2022-02-09 07:50:40|125.28|123.08|125.28|123.08|125.28|123.08|125.28|123.08|0
1644393050000|2022-02-09 07:50:50|125.14|122.94|125.07|122.87|125.14|122.94|125.07|122.87|0
1644393060000|2022-02-09 07:51:00|124.87|122.67|125.07|122.87|125.14|122.94|124.87|122.67|0
1644393070000|2022-02-09 07:51:10|125|122.8|124.87|122.67|125|122.8|124.87|122.67|0
1644393080000|2022-02-09 07:51:20|125|122.8|124.87|122.67|125|122.8|124.87|122.67|0
1644393090000|2022-02-09 07:51:30|124.73|122.53|124.59|122.39|124.73|122.53|124.59|122.39|0
1644393100000|2022-02-09 07:51:40|124.73|122.53|124.73|122.53|124.73|122.53|124.73|122.53|0
1644393110000|2022-02-09 07:51:50|124.79|122.59|124.79|122.59|124.79|122.59|124.79|122.59|0
1644393120000|2022-02-09 07:52:00|124.87|122.67|124.73|122.53|124.87|122.67|124.73|122.53|0
1644393130000|2022-02-09 07:52:10|124.86|122.66|124.86|122.66|124.86|122.66|124.73|122.53|0
1644393140000|2022-02-09 07:52:20|124.73|122.53|124.59|122.39|124.73|122.53|124.59|122.39|0
1644393150000|2022-02-09 07:52:30|124.66|122.46|124.73|122.53|124.73|122.53|124.66|122.46|0
1644393160000|2022-02-09 07:52:40|124.93|122.73|124.86|122.66|124.93|122.73|124.86|122.66|0
1644393170000|2022-02-09 07:52:50|124.93|122.73|124.86|122.66|125|122.8|124.86|122.66|0
1644393180000|2022-02-09 07:53:00|125|122.8|125.14|122.94|125.14|122.94|124.93|122.73|0
1644393190000|2022-02-09 07:53:10|125.27|123.07|125.27|123.07|125.27|123.07|125.14|122.94|0
1644393200000|2022-02-09 07:53:20|125.41|123.21|125.27|123.07|125.41|123.21|125.27|123.07|0
1644393210000|2022-02-09 07:53:30|125.41|123.21|125.41|123.21|125.41|123.21|125.41|123.21|0
1644393220000|2022-02-09 07:53:40|125.55|123.35|125.68|123.48|125.68|123.48|125.55|123.35|0
1644393240000|2022-02-09 07:54:00|125.55|123.35|125.68|123.48|125.68|123.48|125.55|123.35|0
1644393250000|2022-02-09 07:54:10|125.61|123.41|125.55|123.35|125.61|123.41|125.55|123.35|0
1644393260000|2022-02-09 07:54:20|125.61|123.41|125.68|123.48|125.68|123.48|125.61|123.41|0
1644393270000|2022-02-09 07:54:30|125.61|123.41|125.55|123.35|125.61|123.41|125.55|123.35|0
1644393290000|2022-02-09 07:54:50|125.68|123.48|125.68|123.48|125.68|123.48|125.68|123.48|0
1644393300000|2022-02-09 07:55:00|125.61|123.41|125.61|123.41|125.61|123.41|125.61|123.41|0
1644393310000|2022-02-09 07:55:10|125.54|123.34|125.54|123.34|125.54|123.34|125.54|123.34|0
1644393320000|2022-02-09 07:55:20|125.47|123.27|125.41|123.21|125.54|123.34|125.41|123.21|0
1644393330000|2022-02-09 07:55:30|125.47|123.27|125.54|123.34|125.54|123.34|125.41|123.21|0
1644393340000|2022-02-09 07:55:40|125.68|123.48|125.61|123.41|125.68|123.48|125.61|123.41|0
1644393350000|2022-02-09 07:55:50|125.68|123.48|125.68|123.48|125.68|123.48|125.68|123.48|0
1644393360000|2022-02-09 07:56:00|126.09|123.89|125.88|123.68|126.09|123.89|125.88|123.68|0
1644393370000|2022-02-09 07:56:10|125.82|123.62|125.68|123.48|125.82|123.62|125.68|123.48|0
1644393380000|2022-02-09 07:56:20|125.82|123.62|125.68|123.48|125.82|123.62|125.68|123.48|0
1644393390000|2022-02-09 07:56:30|125.75|123.55|125.75|123.55|125.82|123.62|125.75|123.55|0
1644393400000|2022-02-09 07:56:40|125.82|123.62|125.95|123.75|125.95|123.75|125.82|123.62|0
1644393410000|2022-02-09 07:56:50|125.88|123.68|125.82|123.62|125.88|123.68|125.82|123.62|0
1644393420000|2022-02-09 07:57:00|125.88|123.68|125.82|123.62|125.95|123.75|125.82|123.62|0
1644393430000|2022-02-09 07:57:10|125.88|123.68|125.68|123.48|125.88|123.68|125.68|123.48|0
1644393440000|2022-02-09 07:57:20|125.82|123.62|125.82|123.62|125.82|123.62|125.82|123.62|0
1644393450000|2022-02-09 07:57:30|125.95|123.75|126.09|123.89|126.09|123.89|125.95|123.75|0
1644393460000|2022-02-09 07:57:40|125.95|123.75|125.82|123.62|125.95|123.75|125.82|123.62|0
1644393470000|2022-02-09 07:57:50|125.74|123.54|125.88|123.68|125.88|123.68|125.68|123.48|0
1644393480000|2022-02-09 07:58:00|125.82|123.62|125.82|123.62|125.82|123.62|125.82|123.62|0
1644393490000|2022-02-09 07:58:10|125.95|123.75|126.09|123.89|126.09|123.89|125.95|123.75|0
1644393500000|2022-02-09 07:58:20|126.02|123.82|125.82|123.62|126.02|123.82|125.82|123.62|0
1644393510000|2022-02-09 07:58:30|125.95|123.75|125.95|123.75|125.95|123.75|125.88|123.68|0
1644393530000|2022-02-09 07:58:50|125.88|123.68|125.95|123.75|125.95|123.75|125.81|123.61|0
1644393540000|2022-02-09 07:59:00|125.88|123.68|126.09|123.89|126.09|123.89|125.88|123.68|0
1644393590000|2022-02-09 07:59:50|125.95|123.75|126.09|123.89|126.09|123.89|125.95|123.75|0
1644393600000|2022-02-09 08:00:00|126.36|124.16|125.81|123.61|126.36|124.16|125.81|123.61|0
1644393610000|2022-02-09 08:00:10|125.95|123.75|126.09|123.89|126.09|123.89|125.81|123.61|0
1644393620000|2022-02-09 08:00:20|126.36|124.16|126.29|124.09|126.36|124.16|126.22|124.02|0
1644393630000|2022-02-09 08:00:30|126.64|124.44|126.64|124.44|126.64|124.44|126.64|124.44|0
1644393640000|2022-02-09 08:00:40|126.91|124.71|127.19|124.99|127.19|124.99|126.91|124.71|0
1644393650000|2022-02-09 08:00:50|126.91|124.71|126.91|124.71|126.98|124.78|126.91|124.71|0
1644393660000|2022-02-09 08:01:00|126.64|124.44|126.36|124.16|126.64|124.44|126.22|124.02|0
1644393670000|2022-02-09 08:01:10|126.22|124.02|126.64|124.44|126.64|124.44|126.22|124.02|0
1644393680000|2022-02-09 08:01:20|126.98|124.78|127.19|124.99|127.19|124.99|126.91|124.71|0
1644393690000|2022-02-09 08:01:30|126.91|124.71|127.05|124.85|127.19|124.99|126.91|124.71|0
1644393700000|2022-02-09 08:01:40|126.91|124.71|126.36|124.16|126.91|124.71|126.36|124.16|0
1644393710000|2022-02-09 08:01:50|126.5|124.3|126.5|124.3|126.5|124.3|126.36|124.16|0
1644393720000|2022-02-09 08:02:00|126.36|124.16|126.91|124.71|127.19|124.99|126.36|124.16|0
1644393730000|2022-02-09 08:02:10|126.84|124.64|126.91|124.71|126.91|124.71|126.77|124.57|0
1644393740000|2022-02-09 08:02:20|126.98|124.78|126.77|124.57|126.98|124.78|126.77|124.57|0
1644393750000|2022-02-09 08:02:30|126.91|124.71|126.77|124.57|126.91|124.71|126.77|124.57|0
1644393760000|2022-02-09 08:02:40|126.63|124.43|126.63|124.43|126.77|124.57|126.63|124.43|0
1644393770000|2022-02-09 08:02:50|126.36|124.16|126.63|124.43|126.63|124.43|126.36|124.16|0
1644393780000|2022-02-09 08:03:00|126.77|124.57|127.19|124.99|127.19|124.99|126.77|124.57|0
1644393790000|2022-02-09 08:03:10|127.05|124.85|126.63|124.43|127.05|124.85|126.63|124.43|0
1644393800000|2022-02-09 08:03:20|126.91|124.71|126.5|124.3|126.91|124.71|126.5|124.3|0
1644393810000|2022-02-09 08:03:30|126.36|124.16|126.36|124.16|126.36|124.16|126.08|123.88|0
1644393820000|2022-02-09 08:03:40|126.63|124.43|126.5|124.3|126.63|124.43|126.22|124.02|0
1644393830000|2022-02-09 08:03:50|126.63|124.43|126.63|124.43|126.63|124.43|126.63|124.43|0
1644393840000|2022-02-09 08:04:00|126.5|124.3|126.36|124.16|126.63|124.43|126.36|124.16|0
1644393850000|2022-02-09 08:04:10|126.22|124.02|125.95|123.75|126.22|124.02|125.95|123.75|0
1644393860000|2022-02-09 08:04:20|125.88|123.68|125.81|123.61|125.88|123.68|125.54|123.34|0
1644393870000|2022-02-09 08:04:30|125.95|123.75|125.67|123.47|125.95|123.75|125.67|123.47|0
1644393890000|2022-02-09 08:04:50|125.81|123.61|125.81|123.61|125.81|123.61|125.74|123.54|0
1644393900000|2022-02-09 08:05:00|125.75|123.95|125.61|123.81|125.75|123.95|125.61|123.81|0
1644393910000|2022-02-09 08:05:10|125.47|123.67|124.92|123.12|125.47|123.67|124.65|122.85|0
1644393920000|2022-02-09 08:05:20|124.85|123.05|124.79|122.99|124.85|123.05|124.79|122.99|0
1644393930000|2022-02-09 08:05:30|124.58|122.78|124.79|122.99|124.79|122.99|124.58|122.78|0
1644393940000|2022-02-09 08:05:40|125.06|123.26|124.65|122.85|125.06|123.26|124.65|122.85|0
1644393950000|2022-02-09 08:05:50|124.79|122.99|124.79|122.99|124.92|123.12|124.79|122.99|0
1644393960000|2022-02-09 08:06:00|124.92|123.12|125.61|123.81|125.61|123.81|124.92|123.12|0
1644393970000|2022-02-09 08:06:10|125.47|123.67|125.61|123.81|125.61|123.81|125.47|123.67|0
1644393980000|2022-02-09 08:06:20|125.74|123.94|125.61|123.81|125.88|124.08|125.61|123.81|0
1644393990000|2022-02-09 08:06:30|125.54|123.74|125.33|123.53|125.54|123.74|125.33|123.53|0
1644394000000|2022-02-09 08:06:40|125.61|123.81|125.47|123.67|125.61|123.81|125.47|123.67|0
1644394010000|2022-02-09 08:06:50|125.06|123.26|125.2|123.4|125.33|123.53|125.06|123.26|0
1644394030000|2022-02-09 08:07:10|125.06|123.26|124.79|122.99|125.06|123.26|124.79|122.99|0
1644394040000|2022-02-09 08:07:20|124.65|122.85|124.44|122.64|124.65|122.85|124.44|122.64|0
1644394050000|2022-02-09 08:07:30|124.51|122.71|124.44|122.64|124.51|122.71|124.44|122.64|0
1644394060000|2022-02-09 08:07:40|124.51|122.71|124.65|122.85|124.65|122.85|124.51|122.71|0
1644394070000|2022-02-09 08:07:50|124.79|122.99|124.79|122.99|124.92|123.12|124.79|122.99|0
1644394080000|2022-02-09 08:08:00|125.06|123.26|125.47|123.67|125.61|123.81|125.06|123.26|0
1644394090000|2022-02-09 08:08:10|125.53|123.73|125.61|123.81|125.61|123.81|125.53|123.73|0
1644394100000|2022-02-09 08:08:20|125.74|123.94|125.47|123.67|125.74|123.94|125.47|123.67|0
1644394110000|2022-02-09 08:08:30|125.53|123.73|125.47|123.67|125.53|123.73|125.47|123.67|0
1644394120000|2022-02-09 08:08:40|125.33|123.53|126.22|124.42|126.22|124.42|125.33|123.53|0
1644394130000|2022-02-09 08:08:50|126.15|124.35|126.22|124.42|126.22|124.42|126.15|124.35|0
1644394140000|2022-02-09 08:09:00|126.08|124.28|126.43|124.63|126.57|124.77|126.08|124.28|0
1644394150000|2022-02-09 08:09:10|126.57|124.77|126.57|124.77|126.57|124.77|126.57|124.77|0
1644394160000|2022-02-09 08:09:20|126.43|124.63|126.36|124.56|126.43|124.63|126.36|124.56|0
1644394170000|2022-02-09 08:09:30|126.15|124.35|125.67|123.87|126.15|124.35|125.67|123.87|0
1644394180000|2022-02-09 08:09:40|125.6|123.8|125.4|123.6|125.6|123.8|125.19|123.39|0
1644394190000|2022-02-09 08:09:50|125.33|123.53|125.47|123.67|125.47|123.67|125.33|123.53|0
1644394200000|2022-02-09 08:10:00|125.81|124.01|126.43|124.63|126.43|124.63|125.81|124.01|0
1644394210000|2022-02-09 08:10:10|126.22|124.42|126.15|124.35|126.29|124.49|126.15|124.35|0
1644394220000|2022-02-09 08:10:20|126.01|124.21|125.6|123.8|126.01|124.21|125.6|123.8|0
1644394230000|2022-02-09 08:10:30|125.74|123.94|125.33|123.53|125.74|123.94|125.33|123.53|0
1644394240000|2022-02-09 08:10:40|125.6|123.8|125.88|124.08|125.88|124.08|125.6|123.8|0
1644394250000|2022-02-09 08:10:50|125.6|123.8|125.81|124.01|125.81|124.01|125.6|123.8|0
1644394260000|2022-02-09 08:11:00|125.88|124.08|126.08|124.28|126.08|124.28|125.88|124.08|0
1644394270000|2022-02-09 08:11:10|126.15|124.35|125.94|124.14|126.15|124.35|125.94|124.14|0
1644394280000|2022-02-09 08:11:20|125.74|123.94|125.94|124.14|125.94|124.14|125.74|123.94|0
1644394290000|2022-02-09 08:11:30|125.88|124.08|125.88|124.08|125.88|124.08|125.6|123.8|0
1644394300000|2022-02-09 08:11:40|125.6|123.8|125.8|124|125.8|124|125.6|123.8|0
1644394310000|2022-02-09 08:11:50|126.08|124.28|125.88|124.08|126.08|124.28|125.8|124|0
1644394320000|2022-02-09 08:12:00|126.15|124.35|126.08|124.28|126.15|124.35|126.01|124.21|0
1644394330000|2022-02-09 08:12:10|126.15|124.35|125.88|124.08|126.15|124.35|125.88|124.08|0
1644394340000|2022-02-09 08:12:20|125.74|123.94|125.6|123.8|125.74|123.94|125.39|123.59|0
1644394350000|2022-02-09 08:12:30|125.67|123.87|125.12|123.32|125.67|123.87|125.12|123.32|0
1644394360000|2022-02-09 08:12:40|125.19|123.39|124.92|123.12|125.19|123.39|124.92|123.12|0
1644394370000|2022-02-09 08:12:50|125.12|123.32|125.26|123.46|125.26|123.46|125.12|123.32|0
1644394380000|2022-02-09 08:13:00|125.67|123.87|125.26|123.46|125.67|123.87|125.26|123.46|0
1644394390000|2022-02-09 08:13:10|125.33|123.53|125.12|123.32|125.33|123.53|125.12|123.32|0
1644394400000|2022-02-09 08:13:20|125.19|123.39|125.53|123.73|125.53|123.73|125.19|123.39|0
1644394410000|2022-02-09 08:13:30|125.6|123.8|125.87|124.07|125.87|124.07|125.6|123.8|0
1644394420000|2022-02-09 08:13:40|125.8|124|125.74|123.94|125.87|124.07|125.74|123.94|0
1644394430000|2022-02-09 08:13:50|125.87|124.07|125.87|124.07|125.87|124.07|125.87|124.07|0
1644394440000|2022-02-09 08:14:00|126.08|124.28|126.15|124.35|126.15|124.35|126.08|124.28|0
1644394450000|2022-02-09 08:14:10|126.08|124.28|126.9|125.1|126.9|125.1|126.08|124.28|0
1644394460000|2022-02-09 08:14:20|126.84|125.04|126.84|125.04|126.97|125.17|126.84|125.04|0
1644394470000|2022-02-09 08:14:30|126.76|124.96|126.84|125.04|126.84|125.04|126.42|124.62|0
1644394480000|2022-02-09 08:14:40|126.97|125.17|126.84|125.04|126.97|125.17|126.7|124.9|0
1644394490000|2022-02-09 08:14:50|126.56|124.76|126.42|124.62|126.56|124.76|126.42|124.62|0
1644394500000|2022-02-09 08:15:00|126.49|124.69|126.7|124.9|126.83|125.03|126.49|124.69|0
1644394510000|2022-02-09 08:15:10|126.56|124.76|126.83|125.03|126.83|125.03|126.56|124.76|0
1644394520000|2022-02-09 08:15:20|126.9|125.1|126.97|125.17|126.97|125.17|126.9|125.1|0
1644394530000|2022-02-09 08:15:30|127.11|125.31|127.31|125.51|127.39|125.59|127.11|125.31|0
1644394540000|2022-02-09 08:15:40|127.25|125.45|127.25|125.45|127.31|125.51|127.25|125.45|0
1644394550000|2022-02-09 08:15:50|127.31|125.51|127.39|125.59|127.39|125.59|127.25|125.45|0
1644394580000|2022-02-09 08:16:20|127.52|125.72|127.52|125.72|127.52|125.72|127.45|125.65|0
1644394590000|2022-02-09 08:16:30|127.66|125.86|127.66|125.86|127.66|125.86|127.66|125.86|0
1644394600000|2022-02-09 08:16:40|127.52|125.72|127.59|125.79|127.66|125.86|127.52|125.72|0
1644394610000|2022-02-09 08:16:50|127.52|125.72|127.66|125.86|127.66|125.86|127.52|125.72|0
1644394620000|2022-02-09 08:17:00|127.52|125.72|127.59|125.79|127.66|125.86|127.52|125.72|0
1644394630000|2022-02-09 08:17:10|127.66|125.86|127.8|126|127.94|126.14|127.66|125.86|0
1644394640000|2022-02-09 08:17:20|127.66|125.86|127.38|125.58|127.66|125.86|127.38|125.58|0
1644394650000|2022-02-09 08:17:30|127.11|125.31|127.11|125.31|127.17|125.37|127.11|125.31|0
1644394660000|2022-02-09 08:17:40|127.17|125.37|127.17|125.37|127.17|125.37|127.04|125.24|0
1644394670000|2022-02-09 08:17:50|127.11|125.31|126.62|124.82|127.11|125.31|126.56|124.76|0
1644394680000|2022-02-09 08:18:00|126.69|124.89|126.62|124.82|126.69|124.89|126.62|124.82|0
1644394690000|2022-02-09 08:18:10|126.69|124.89|126.69|124.89|126.69|124.89|126.56|124.76|0
1644394700000|2022-02-09 08:18:20|126.56|124.76|126.62|124.82|126.62|124.82|126.56|124.76|0
1644394710000|2022-02-09 08:18:30|126.56|124.76|126.56|124.76|126.56|124.76|126.48|124.68|0
1644394720000|2022-02-09 08:18:40|126.62|124.82|126.76|124.96|126.83|125.03|126.62|124.82|0
1644394730000|2022-02-09 08:18:50|126.83|125.03|126.69|124.89|126.83|125.03|126.69|124.89|0
1644394740000|2022-02-09 08:19:00|126.76|124.96|126.69|124.89|126.76|124.96|126.62|124.82|0
1644394750000|2022-02-09 08:19:10|126.83|125.03|126.9|125.1|126.9|125.1|126.83|125.03|0
1644394760000|2022-02-09 08:19:20|126.76|124.96|126.83|125.03|126.83|125.03|126.62|124.82|0
1644394770000|2022-02-09 08:19:30|126.9|125.1|127.11|125.31|127.11|125.31|126.76|124.96|0
1644394780000|2022-02-09 08:19:40|126.97|125.17|126.97|125.17|127.11|125.31|126.97|125.17|0
1644394790000|2022-02-09 08:19:50|126.9|125.1|127.24|125.44|127.24|125.44|126.9|125.1|0
1644394800000|2022-02-09 08:20:00|127.11|125.31|127.52|125.72|127.52|125.72|127.11|125.31|0
1644394810000|2022-02-09 08:20:10|127.8|126|127.72|125.92|127.8|126|127.72|125.92|0
1644394820000|2022-02-09 08:20:20|127.59|125.79|127.72|125.92|127.72|125.92|127.59|125.79|0
1644394830000|2022-02-09 08:20:30|127.8|126|127.86|126.06|127.86|126.06|127.66|125.86|0
1644394840000|2022-02-09 08:20:40|127.8|126|127.93|126.13|127.93|126.13|127.8|126|0
1644394850000|2022-02-09 08:20:50|128.21|126.41|128.21|126.41|128.21|126.41|128.21|126.41|0
1644394860000|2022-02-09 08:21:00|128.14|126.34|128.21|126.41|128.21|126.41|128.14|126.34|0
1644394870000|2022-02-09 08:21:10|128.07|126.27|127.86|126.06|128.07|126.27|127.8|126|0
1644394880000|2022-02-09 08:21:20|127.93|126.13|127.72|125.92|127.93|126.13|127.72|125.92|0
1644394890000|2022-02-09 08:21:30|127.66|125.86|127.52|125.72|127.66|125.86|127.45|125.65|0
1644394900000|2022-02-09 08:21:40|127.58|125.78|127.66|125.86|127.66|125.86|127.58|125.78|0
1644394910000|2022-02-09 08:21:50|127.52|125.72|127.52|125.72|127.58|125.78|127.52|125.72|0
1644394920000|2022-02-09 08:22:00|127.58|125.78|127.58|125.78|127.66|125.86|127.58|125.78|0
1644394930000|2022-02-09 08:22:10|127.66|125.86|127.66|125.86|127.79|125.99|127.66|125.86|0
1644394940000|2022-02-09 08:22:20|127.72|125.92|127.79|125.99|127.79|125.99|127.66|125.86|0
1644394950000|2022-02-09 08:22:30|127.93|126.13|127.93|126.13|127.93|126.13|127.86|126.06|0
1644394960000|2022-02-09 08:22:40|127.86|126.06|127.52|125.72|127.86|126.06|127.52|125.72|0
1644394970000|2022-02-09 08:22:50|127.45|125.65|127.24|125.44|127.45|125.65|127.24|125.44|0
1644394980000|2022-02-09 08:23:00|127.1|125.3|126.96|125.16|127.1|125.3|126.96|125.16|0
1644394990000|2022-02-09 08:23:10|127.03|125.23|126.96|125.16|127.03|125.23|126.69|124.89|0
1644395000000|2022-02-09 08:23:20|127.17|125.37|127.17|125.37|127.17|125.37|127.17|125.37|0
1644395010000|2022-02-09 08:23:30|127.24|125.44|127.52|125.72|127.52|125.72|127.24|125.44|0
1644395020000|2022-02-09 08:23:40|127.65|125.85|127.65|125.85|127.65|125.85|127.52|125.72|0
1644395030000|2022-02-09 08:23:50|127.58|125.78|127.38|125.58|127.58|125.78|127.38|125.58|0
1644395040000|2022-02-09 08:24:00|127.65|125.85|127.65|125.85|127.65|125.85|127.58|125.78|0
1644395050000|2022-02-09 08:24:10|127.52|125.72|127.38|125.58|127.52|125.72|127.17|125.37|0
1644395060000|2022-02-09 08:24:20|127.17|125.37|127.31|125.51|127.31|125.51|127.17|125.37|0
1644395070000|2022-02-09 08:24:30|127.24|125.44|127.24|125.44|127.24|125.44|127.17|125.37|0
1644395080000|2022-02-09 08:24:40|127.38|125.58|127.51|125.71|127.51|125.71|127.3|125.5|0
1644395090000|2022-02-09 08:24:50|127.38|125.58|127.17|125.37|127.38|125.58|127.1|125.3|0
1644395100000|2022-02-09 08:25:00|127.03|125.23|126.89|125.09|127.17|125.37|126.89|125.09|0
1644395110000|2022-02-09 08:25:10|127.1|125.3|127.3|125.5|127.3|125.5|127.1|125.3|0
1644395120000|2022-02-09 08:25:20|127.38|125.58|127.38|125.58|127.38|125.58|127.38|125.58|0
1644395130000|2022-02-09 08:25:30|127.3|125.5|127.24|125.44|127.38|125.58|127.24|125.44|0
1644395140000|2022-02-09 08:25:40|127.17|125.37|127.17|125.37|127.17|125.37|127.17|125.37|0
1644395150000|2022-02-09 08:25:50|127.24|125.44|126.96|125.16|127.24|125.44|126.96|125.16|0
1644395160000|2022-02-09 08:26:00|127.03|125.23|127.1|125.3|127.1|125.3|127.03|125.23|0
1644395170000|2022-02-09 08:26:10|127.17|125.37|127.17|125.37|127.24|125.44|127.17|125.37|0
1644395180000|2022-02-09 08:26:20|127.38|125.58|127.65|125.85|127.65|125.85|127.38|125.58|0
1644395190000|2022-02-09 08:26:30|127.51|125.71|127.65|125.85|127.65|125.85|127.51|125.71|0
1644395200000|2022-02-09 08:26:40|127.58|125.78|127.65|125.85|127.65|125.85|127.58|125.78|0
1644395210000|2022-02-09 08:26:50|127.58|125.78|127.58|125.78|127.58|125.78|127.58|125.78|0
1644395220000|2022-02-09 08:27:00|127.51|125.71|127.72|125.92|127.72|125.92|127.3|125.5|0
1644395230000|2022-02-09 08:27:10|127.79|125.99|127.72|125.92|127.79|125.99|127.65|125.85|0
1644395240000|2022-02-09 08:27:20|127.79|125.99|127.79|125.99|127.93|126.13|127.79|125.99|0
1644395250000|2022-02-09 08:27:30|127.72|125.92|127.72|125.92|127.72|125.92|127.65|125.85|0
1644395260000|2022-02-09 08:27:40|127.65|125.85|127.65|125.85|127.72|125.92|127.65|125.85|0
1644395270000|2022-02-09 08:27:50|127.72|125.92|127.93|126.13|127.93|126.13|127.72|125.92|0
1644395280000|2022-02-09 08:28:00|127.37|125.57|127.51|125.71|127.65|125.85|127.37|125.57|0
1644395290000|2022-02-09 08:28:10|127.37|125.57|127.37|125.57|127.37|125.57|127.24|125.44|0
1644395300000|2022-02-09 08:28:20|127.16|125.36|127.16|125.36|127.16|125.36|127.16|125.36|0
1644395310000|2022-02-09 08:28:30|127.1|125.3|126.68|124.88|127.1|125.3|126.68|124.88|0
1644395320000|2022-02-09 08:28:40|126.61|124.81|126.75|124.95|126.75|124.95|126.61|124.81|0
1644395330000|2022-02-09 08:28:50|126.82|125.02|126.82|125.02|126.82|125.02|126.75|124.95|0
1644395340000|2022-02-09 08:29:00|126.75|124.95|125.86|124.06|126.75|124.95|125.86|124.06|0
1644395350000|2022-02-09 08:29:10|125.72|123.92|125.58|123.78|125.72|123.92|125.45|123.65|0
1644395360000|2022-02-09 08:29:20|125.38|123.58|125.45|123.65|125.45|123.65|125.17|123.37|0
1644395370000|2022-02-09 08:29:30|125.31|123.51|126.27|124.47|126.34|124.54|125.31|123.51|0
1644395380000|2022-02-09 08:29:40|126.34|124.54|126.68|124.88|126.68|124.88|126.34|124.54|0
1644395390000|2022-02-09 08:29:50|126.82|125.02|126.54|124.74|127.02|125.22|126.54|124.74|0
1644395400000|2022-02-09 08:30:00|126.47|124.67|126.33|124.53|126.54|124.74|126.33|124.53|0
1644395410000|2022-02-09 08:30:10|125.92|124.12|125.92|124.12|125.92|124.12|125.79|123.99|0
1644395420000|2022-02-09 08:30:20|125.65|123.85|125.65|123.85|125.65|123.85|125.58|123.78|0
1644395430000|2022-02-09 08:30:30|125.37|123.57|125.45|123.65|125.45|123.65|125.37|123.57|0
1644395440000|2022-02-09 08:30:40|125.58|123.78|125.72|123.92|125.72|123.92|125.44|123.64|0
1644395450000|2022-02-09 08:30:50|125.51|123.71|125.17|123.37|125.58|123.78|125.17|123.37|0
1644395460000|2022-02-09 08:31:00|125.31|123.51|125.37|123.57|125.37|123.57|125.17|123.37|0
1644395470000|2022-02-09 08:31:10|125.24|123.44|125.03|123.23|125.24|123.44|124.96|123.16|0
1644395480000|2022-02-09 08:31:20|124.9|123.1|125.17|123.37|125.17|123.37|124.9|123.1|0
1644395490000|2022-02-09 08:31:30|125.1|123.3|125.58|123.78|125.58|123.78|125.1|123.3|0
1644395500000|2022-02-09 08:31:40|126.06|124.26|126.13|124.33|126.13|124.33|126.06|124.26|0
1644395510000|2022-02-09 08:31:50|126.27|124.47|126.27|124.47|126.27|124.47|126.13|124.33|0
1644395520000|2022-02-09 08:32:00|126.2|124.4|126.2|124.4|126.27|124.47|126.2|124.4|0
1644395530000|2022-02-09 08:32:10|126.27|124.47|126.75|124.95|126.75|124.95|126.27|124.47|0
1644395540000|2022-02-09 08:32:20|126.88|125.08|126.82|125.02|126.88|125.08|126.75|124.95|0
1644395550000|2022-02-09 08:32:30|126.47|124.67|126.47|124.67|126.47|124.67|126.33|124.53|0
1644395560000|2022-02-09 08:32:40|126.54|124.74|126.54|124.74|126.54|124.74|126.33|124.53|0
1644395570000|2022-02-09 08:32:50|126.47|124.67|126.33|124.53|126.47|124.67|126.33|124.53|0
1644395580000|2022-02-09 08:33:00|126.27|124.47|126.74|124.94|126.74|124.94|126.27|124.47|0
1644395590000|2022-02-09 08:33:10|127.16|125.36|127.37|125.57|127.37|125.57|127.09|125.29|0
1644395600000|2022-02-09 08:33:20|127.51|125.71|127.37|125.57|127.57|125.77|127.37|125.57|0
1644395610000|2022-02-09 08:33:30|127.43|125.63|127.37|125.57|127.43|125.63|127.37|125.57|0
1644395620000|2022-02-09 08:33:40|127.51|125.71|127.37|125.57|127.57|125.77|127.37|125.57|0
1644395630000|2022-02-09 08:33:50|127.51|125.71|127.43|125.63|127.51|125.71|127.3|125.5|0
1644395640000|2022-02-09 08:34:00|127.51|125.71|127.37|125.57|127.51|125.71|127.37|125.57|0
1644395650000|2022-02-09 08:34:10|127.43|125.63|127.37|125.57|127.43|125.63|127.37|125.57|0
1644395660000|2022-02-09 08:34:20|127.43|125.63|127.57|125.77|127.64|125.84|127.43|125.63|0
1644395670000|2022-02-09 08:34:30|127.5|125.7|127.57|125.77|127.64|125.84|127.5|125.7|0
1644395680000|2022-02-09 08:34:40|127.5|125.7|127.43|125.63|127.5|125.7|127.43|125.63|0
1644395690000|2022-02-09 08:34:50|127.57|125.77|127.5|125.7|127.57|125.77|127.43|125.63|0
1644395700000|2022-02-09 08:35:00|127.57|125.77|127.5|125.7|127.57|125.77|127.37|125.57|0
1644395710000|2022-02-09 08:35:10|127.57|125.77|127.5|125.7|127.57|125.77|127.5|125.7|0
1644395720000|2022-02-09 08:35:20|127.64|125.84|127.85|126.05|127.92|126.12|127.64|125.84|0
1644395730000|2022-02-09 08:35:30|127.92|126.12|127.92|126.12|127.92|126.12|127.92|126.12|0
1644395740000|2022-02-09 08:35:40|127.85|126.05|127.92|126.12|127.92|126.12|127.85|126.05|0
1644395750000|2022-02-09 08:35:50|128.2|126.4|128.2|126.4|128.2|126.4|128.2|126.4|0
1644395760000|2022-02-09 08:36:00|128.12|126.32|128.2|126.4|128.2|126.4|128.06|126.26|0
1644395770000|2022-02-09 08:36:10|128.06|126.26|127.85|126.05|128.06|126.26|127.85|126.05|0
1644395780000|2022-02-09 08:36:20|127.92|126.12|127.98|126.18|128.06|126.26|127.92|126.12|0
1644395790000|2022-02-09 08:36:30|128.06|126.26|128.2|126.4|128.2|126.4|128.06|126.26|0
1644395800000|2022-02-09 08:36:40|128.19|126.39|128.06|126.26|128.19|126.39|128.06|126.26|0
1644395810000|2022-02-09 08:36:50|127.98|126.18|127.98|126.18|127.98|126.18|127.92|126.12|0
1644395820000|2022-02-09 08:37:00|128.06|126.26|128.06|126.26|128.06|126.26|128.06|126.26|0
1644395830000|2022-02-09 08:37:10|127.85|126.05|127.92|126.12|127.92|126.12|127.85|126.05|0
1644395840000|2022-02-09 08:37:20|127.78|125.98|127.78|125.98|127.78|125.98|127.78|125.98|0
1644395850000|2022-02-09 08:37:30|127.92|126.12|128.12|126.32|128.12|126.32|127.92|126.12|0
1644395860000|2022-02-09 08:37:40|128.06|126.26|128.06|126.26|128.06|126.26|128.06|126.26|0
1644395870000|2022-02-09 08:37:50|127.92|126.12|127.92|126.12|128.06|126.26|127.92|126.12|0
1644395880000|2022-02-09 08:38:00|127.71|125.91|127.84|126.04|128.05|126.25|127.71|125.91|0
1644395890000|2022-02-09 08:38:10|127.78|125.98|127.92|126.12|127.92|126.12|127.78|125.98|0
1644395900000|2022-02-09 08:38:20|128.05|126.25|128.19|126.39|128.19|126.39|128.05|126.25|0
1644395910000|2022-02-09 08:38:30|128.12|126.32|128.47|126.67|128.47|126.67|128.05|126.25|0
1644395920000|2022-02-09 08:38:40|128.33|126.53|128.33|126.53|128.33|126.53|128.33|126.53|0
1644395930000|2022-02-09 08:38:50|128.47|126.67|128.47|126.67|128.47|126.67|128.47|126.67|0
1644395950000|2022-02-09 08:39:10|128.54|126.74|128.4|126.6|128.61|126.81|128.4|126.6|0
1644395960000|2022-02-09 08:39:20|128.61|126.81|128.61|126.81|128.61|126.81|128.61|126.81|0
1644395970000|2022-02-09 08:39:30|128.89|127.09|129.03|127.23|129.03|127.23|128.89|127.09|0
1644395980000|2022-02-09 08:39:40|128.95|127.15|129.03|127.23|129.03|127.23|128.95|127.15|0
1644395990000|2022-02-09 08:39:50|128.89|127.09|129.03|127.23|129.03|127.23|128.89|127.09|0
1644396000000|2022-02-09 08:40:00|128.89|127.09|129.16|127.36|129.16|127.36|128.89|127.09|0
1644396010000|2022-02-09 08:40:10|129.3|127.5|129.3|127.5|129.3|127.5|129.3|127.5|0
1644396040000|2022-02-09 08:40:40|129.58|127.78|128.73|126.93|129.58|127.78|128.73|126.93|0
1644396050000|2022-02-09 08:40:50|128.8|127|128.73|126.93|128.8|127|128.73|126.93|0
1644396060000|2022-02-09 08:41:00|128.87|127.07|128.59|126.79|128.87|127.07|128.59|126.79|0
1644396080000|2022-02-09 08:41:20|128.66|126.86|128.59|126.79|128.73|126.93|128.45|126.65|0
1644396090000|2022-02-09 08:41:30|128.73|126.93|128.59|126.79|128.73|126.93|128.59|126.79|0
1644396100000|2022-02-09 08:41:40|128.45|126.65|128.59|126.79|128.59|126.79|128.45|126.65|0
1644396110000|2022-02-09 08:41:50|128.73|126.93|128.66|126.86|128.73|126.93|128.66|126.86|0
1644396120000|2022-02-09 08:42:00|128.59|126.79|128.66|126.86|128.66|126.86|128.59|126.79|0
1644396130000|2022-02-09 08:42:10|128.73|126.93|128.59|126.79|128.73|126.93|128.45|126.65|0
1644396140000|2022-02-09 08:42:20|128.73|126.93|128.87|127.07|128.94|127.14|128.73|126.93|0
1644396150000|2022-02-09 08:42:30|128.73|126.93|128.66|126.86|128.8|127|128.66|126.86|0
1644396160000|2022-02-09 08:42:40|128.73|126.93|128.73|126.93|128.73|126.93|128.59|126.79|0
1644396170000|2022-02-09 08:42:50|128.66|126.86|128.66|126.86|128.66|126.86|128.66|126.86|0
1644396180000|2022-02-09 08:43:00|128.73|126.93|129.01|127.21|129.01|127.21|128.73|126.93|0
1644396190000|2022-02-09 08:43:10|129.15|127.35|129.15|127.35|129.15|127.35|129.15|127.35|0
1644396200000|2022-02-09 08:43:20|129.01|127.21|128.73|126.93|129.01|127.21|128.73|126.93|0
1644396210000|2022-02-09 08:43:30|128.59|126.79|128.94|127.14|128.94|127.14|128.59|126.79|0
1644396220000|2022-02-09 08:43:40|129.01|127.21|129.43|127.63|129.43|127.63|129.01|127.21|0
1644396230000|2022-02-09 08:43:50|129.57|127.77|129.71|127.91|129.71|127.91|129.57|127.77|0
1644396240000|2022-02-09 08:44:00|129.57|127.77|129.57|127.77|129.71|127.91|129.57|127.77|0
1644396250000|2022-02-09 08:44:10|129.43|127.63|129.63|127.83|129.63|127.83|129.43|127.63|0
1644396260000|2022-02-09 08:44:20|129.57|127.77|129.57|127.77|129.57|127.77|129.57|127.77|0
1644396270000|2022-02-09 08:44:30|129.63|127.83|130.13|128.33|130.13|128.33|129.63|127.83|0
1644396280000|2022-02-09 08:44:40|129.99|128.19|130.19|128.39|130.19|128.39|129.99|128.19|0
1644396290000|2022-02-09 08:44:50|129.85|128.05|130.05|128.25|130.13|128.33|129.85|128.05|0
1644396300000|2022-02-09 08:45:00|130.13|128.33|130.41|128.61|130.41|128.61|130.13|128.33|0
1644396310000|2022-02-09 08:45:10|130.27|128.47|130.33|128.53|130.33|128.53|130.27|128.47|0
1644396320000|2022-02-09 08:45:20|130.41|128.61|130.97|129.17|131.32|129.52|130.41|128.61|0
1644396330000|2022-02-09 08:45:30|130.83|129.03|130.97|129.17|130.97|129.17|130.83|129.03|0
1644396340000|2022-02-09 08:45:40|130.9|129.1|130.83|129.03|130.9|129.1|130.83|129.03|0
1644396350000|2022-02-09 08:45:50|130.97|129.17|132.73|130.93|132.73|130.93|130.83|129.03|0
1644396360000|2022-02-09 08:46:00|132.38|130.58|132.38|130.58|132.38|130.58|132.24|130.44|0
1644396370000|2022-02-09 08:46:10|132.45|130.65|132.24|130.44|132.59|130.79|132.24|130.44|0
1644396380000|2022-02-09 08:46:20|132.38|130.58|132.1|130.3|132.38|130.58|132.1|130.3|0
1644396390000|2022-02-09 08:46:30|131.96|130.16|132.1|130.3|132.24|130.44|131.96|130.16|0
1644396400000|2022-02-09 08:46:40|132.73|130.93|132.52|130.72|132.73|130.93|132.52|130.72|0
1644396410000|2022-02-09 08:46:50|132.59|130.79|132.52|130.72|132.59|130.79|132.52|130.72|0
1644396420000|2022-02-09 08:47:00|132.66|130.86|133.13|131.33|134.7|132.9|132.38|130.58|0
1644396430000|2022-02-09 08:47:10|133.27|131.47|133.77|131.97|133.77|131.97|133.27|131.47|0
1644396440000|2022-02-09 08:47:20|133.7|131.9|133.7|131.9|133.92|132.12|133.7|131.9|0
1644396450000|2022-02-09 08:47:30|133.92|132.12|134.55|132.75|134.55|132.75|133.92|132.12|0
1644396460000|2022-02-09 08:47:40|134.34|132.54|134.2|132.4|134.34|132.54|134.06|132.26|0
1644396470000|2022-02-09 08:47:50|134.13|132.33|134.06|132.26|134.13|132.33|133.92|132.12|0
1644396480000|2022-02-09 08:48:00|134.2|132.4|134.41|132.61|134.48|132.68|134.2|132.4|0
1644396490000|2022-02-09 08:48:10|134.34|132.54|134.48|132.68|134.63|132.83|134.34|132.54|0
1644396500000|2022-02-09 08:48:20|134.41|132.61|134.48|132.68|134.55|132.75|134.41|132.61|0
1644396510000|2022-02-09 08:48:30|134.34|132.54|134.34|132.54|134.34|132.54|134.34|132.54|0
1644396520000|2022-02-09 08:48:40|134.2|132.4|134.48|132.68|134.63|132.83|134.2|132.4|0
1644396530000|2022-02-09 08:48:50|134.55|132.75|134.55|132.75|134.55|132.75|134.55|132.75|0
1644396540000|2022-02-09 08:49:00|134.2|132.4|134.48|132.68|134.48|132.68|134.2|132.4|0
1644396550000|2022-02-09 08:49:10|134.34|132.54|134.48|132.68|134.48|132.68|134.2|132.4|0
1644396560000|2022-02-09 08:49:20|134.41|132.61|134.63|132.83|134.63|132.83|134.41|132.61|0
1644396570000|2022-02-09 08:49:30|134.69|132.89|134.91|133.11|134.91|133.11|134.69|132.89|0
1644396580000|2022-02-09 08:49:40|134.77|132.97|134.77|132.97|134.77|132.97|134.63|132.83|0
1644396590000|2022-02-09 08:49:50|134.84|133.04|134.91|133.11|134.91|133.11|134.77|132.97|0
1644396600000|2022-02-09 08:50:00|135.34|133.54|134.91|133.11|135.34|133.54|134.91|133.11|0
1644396610000|2022-02-09 08:50:10|135.05|133.25|135.2|133.4|135.2|133.4|135.05|133.25|0
1644396620000|2022-02-09 08:50:20|135.34|133.54|135.41|133.61|135.41|133.61|135.34|133.54|0
1644396630000|2022-02-09 08:50:30|135.34|133.54|134.98|133.18|135.34|133.54|134.98|133.18|0
1644396640000|2022-02-09 08:50:40|134.62|132.82|134.69|132.89|134.69|132.89|134.48|132.68|0
1644396650000|2022-02-09 08:50:50|134.77|132.97|134.69|132.89|134.77|132.97|134.62|132.82|0
1644396660000|2022-02-09 08:51:00|134.62|132.82|134.62|132.82|134.62|132.82|134.55|132.75|0
1644396670000|2022-02-09 08:51:10|134.77|132.97|134.62|132.82|134.77|132.97|134.62|132.82|0
1644396680000|2022-02-09 08:51:20|134.69|132.89|134.62|132.82|134.91|133.11|134.62|132.82|0
1644396690000|2022-02-09 08:51:30|134.55|132.75|134.55|132.75|134.62|132.82|134.55|132.75|0
1644396700000|2022-02-09 08:51:40|134.62|132.82|134.62|132.82|134.77|132.97|134.62|132.82|0
1644396720000|2022-02-09 08:52:00|134.69|132.89|134.77|132.97|134.77|132.97|134.69|132.89|0
1644396730000|2022-02-09 08:52:10|134.62|132.82|134.55|132.75|134.62|132.82|134.55|132.75|0
1644396740000|2022-02-09 08:52:20|134.62|132.82|134.55|132.75|134.62|132.82|134.55|132.75|0
1644396750000|2022-02-09 08:52:30|134.62|132.82|134.69|132.89|134.69|132.89|134.55|132.75|0
1644396760000|2022-02-09 08:52:40|134.76|132.96|134.69|132.89|134.76|132.96|134.62|132.82|0
1644396770000|2022-02-09 08:52:50|134.76|132.96|134.91|133.11|134.91|133.11|134.76|132.96|0
1644396780000|2022-02-09 08:53:00|134.83|133.03|134.76|132.96|134.83|133.03|134.76|132.96|0
1644396790000|2022-02-09 08:53:10|134.83|133.03|134.91|133.11|134.91|133.11|134.76|132.96|0
1644396800000|2022-02-09 08:53:20|135.48|133.68|135.62|133.82|135.62|133.82|135.48|133.68|0
1644396810000|2022-02-09 08:53:30|136.05|134.25|136.34|134.54|136.34|134.54|136.05|134.25|0
1644396820000|2022-02-09 08:53:40|136.26|134.46|135.98|134.18|136.26|134.46|135.98|134.18|0
1644396830000|2022-02-09 08:53:50|135.91|134.11|136.05|134.25|136.05|134.25|135.91|134.11|0
1644396840000|2022-02-09 08:54:00|135.91|134.11|136.05|134.25|136.19|134.39|135.91|134.11|0
1644396850000|2022-02-09 08:54:10|135.98|134.18|136.48|134.68|136.48|134.68|135.98|134.18|0
1644396860000|2022-02-09 08:54:20|136.34|134.54|136.26|134.46|136.34|134.54|136.26|134.46|0
1644396870000|2022-02-09 08:54:30|135.91|134.11|135.62|133.82|135.91|134.11|135.62|133.82|0
1644396880000|2022-02-09 08:54:40|135.69|133.89|136.05|134.25|136.05|134.25|135.69|133.89|0
1644396890000|2022-02-09 08:54:50|135.91|134.11|135.76|133.96|135.91|134.11|135.76|133.96|0
1644396900000|2022-02-09 08:55:00|135.62|133.82|135.62|133.82|135.62|133.82|135.62|133.82|0
1644396910000|2022-02-09 08:55:10|135.55|133.75|135.19|133.39|135.55|133.75|135.19|133.39|0
1644396920000|2022-02-09 08:55:20|135.33|133.53|135.76|133.96|135.76|133.96|135.33|133.53|0
1644396930000|2022-02-09 08:55:30|135.62|133.82|135.69|133.89|135.69|133.89|135.62|133.82|0
1644396940000|2022-02-09 08:55:40|135.91|134.11|135.91|134.11|136.05|134.25|135.91|134.11|0
1644396950000|2022-02-09 08:55:50|135.83|134.03|135.83|134.03|135.83|134.03|135.83|134.03|0
1644396960000|2022-02-09 08:56:00|135.76|133.96|135.62|133.82|135.91|134.11|135.62|133.82|0
1644396970000|2022-02-09 08:56:10|135.69|133.89|135.69|133.89|135.76|133.96|135.62|133.82|0
1644396980000|2022-02-09 08:56:20|135.62|133.82|135.48|133.68|135.62|133.82|135.48|133.68|0
1644396990000|2022-02-09 08:56:30|135.33|133.53|135.33|133.53|135.33|133.53|135.26|133.46|0
1644397000000|2022-02-09 08:56:40|135.4|133.6|135.54|133.74|135.62|133.82|135.4|133.6|0
1644397010000|2022-02-09 08:56:50|135.76|133.96|135.76|133.96|135.76|133.96|135.76|133.96|0
1644397020000|2022-02-09 08:57:00|135.9|134.1|135.9|134.1|135.9|134.1|135.9|134.1|0
1644397030000|2022-02-09 08:57:10|136.05|134.25|135.76|133.96|136.05|134.25|135.76|133.96|0
1644397040000|2022-02-09 08:57:20|135.69|133.89|135.9|134.1|135.9|134.1|135.69|133.89|0
1644397050000|2022-02-09 08:57:30|136.05|134.25|135.9|134.1|136.05|134.25|135.9|134.1|0
1644397060000|2022-02-09 08:57:40|135.97|134.17|136.05|134.25|136.05|134.25|135.9|134.1|0
1644397070000|2022-02-09 08:57:50|135.9|134.1|135.9|134.1|135.9|134.1|135.9|134.1|0
1644397080000|2022-02-09 08:58:00|135.97|134.17|135.9|134.1|136.05|134.25|135.9|134.1|0
1644397090000|2022-02-09 08:58:10|135.76|133.96|135.76|133.96|135.76|133.96|135.76|133.96|0
1644397100000|2022-02-09 08:58:20|135.47|133.67|135.26|133.46|135.47|133.67|135.26|133.46|0
1644397110000|2022-02-09 08:58:30|135.4|133.6|135.33|133.53|135.4|133.6|135.19|133.39|0
1644397120000|2022-02-09 08:58:40|135.4|133.6|135.33|133.53|135.4|133.6|135.19|133.39|0
1644397130000|2022-02-09 08:58:50|135.19|133.39|135.19|133.39|135.26|133.46|135.19|133.39|0
1644397140000|2022-02-09 08:59:00|135.26|133.46|135.26|133.46|135.26|133.46|135.19|133.39|0
1644397150000|2022-02-09 08:59:10|135.04|133.24|134.97|133.17|135.11|133.31|134.9|133.1|0
1644397160000|2022-02-09 08:59:20|134.9|133.1|134.54|132.74|134.9|133.1|134.54|132.74|0
1644397170000|2022-02-09 08:59:30|134.47|132.67|134.47|132.67|134.54|132.74|134.47|132.67|0
1644397180000|2022-02-09 08:59:40|134.33|132.53|134.33|132.53|134.4|132.6|134.33|132.53|0
1644397190000|2022-02-09 08:59:50|134.26|132.46|134.33|132.53|134.33|132.53|134.26|132.46|0
1644397200000|2022-02-09 09:00:00|134.19|132.39|134.47|132.67|134.47|132.67|134.19|132.39|0
1644397210000|2022-02-09 09:00:10|134.76|132.96|134.61|132.81|134.76|132.96|134.61|132.81|0
1644397220000|2022-02-09 09:00:20|134.4|132.6|134.54|132.74|134.54|132.74|134.4|132.6|0
1644397230000|2022-02-09 09:00:30|134.61|132.81|134.47|132.67|134.61|132.81|134.47|132.67|0
1644397240000|2022-02-09 09:00:40|134.33|132.53|134.4|132.6|134.4|132.6|134.33|132.53|0
1644397250000|2022-02-09 09:00:50|134.47|132.67|134.61|132.81|134.61|132.81|134.47|132.67|0
1644397260000|2022-02-09 09:01:00|134.54|132.74|134.9|133.1|134.9|133.1|134.54|132.74|0
1644397270000|2022-02-09 09:01:10|135.04|133.24|135.04|133.24|135.18|133.38|135.04|133.24|0
1644397280000|2022-02-09 09:01:20|135.18|133.38|135.04|133.24|135.18|133.38|135.04|133.24|0
1644397290000|2022-02-09 09:01:30|135.18|133.38|135.18|133.38|135.18|133.38|135.18|133.38|0
1644397300000|2022-02-09 09:01:40|135.04|133.24|135.18|133.38|135.18|133.38|135.04|133.24|0
1644397310000|2022-02-09 09:01:50|135.04|133.24|135.04|133.24|135.18|133.38|135.04|133.24|0
1644397320000|2022-02-09 09:02:00|134.97|133.17|135.18|133.38|135.18|133.38|134.82|133.02|0
1644397330000|2022-02-09 09:02:10|135.04|133.24|134.9|133.1|135.04|133.24|134.9|133.1|0
1644397340000|2022-02-09 09:02:20|134.97|133.17|134.82|133.02|134.97|133.17|134.82|133.02|0
1644397350000|2022-02-09 09:02:30|134.75|132.95|134.75|132.95|134.9|133.1|134.75|132.95|0
1644397360000|2022-02-09 09:02:40|134.61|132.81|134.68|132.88|134.68|132.88|134.61|132.81|0
1644397370000|2022-02-09 09:02:50|134.75|132.95|134.9|133.1|134.9|133.1|134.75|132.95|0
1644397380000|2022-02-09 09:03:00|135.04|133.24|135.04|133.24|135.18|133.38|135.04|133.24|0
1644397390000|2022-02-09 09:03:10|134.97|133.17|134.75|132.95|134.97|133.17|134.75|132.95|0
1644397400000|2022-02-09 09:03:20|134.68|132.88|134.68|132.88|134.75|132.95|134.68|132.88|0
1644397410000|2022-02-09 09:03:30|134.61|132.81|134.47|132.67|134.61|132.81|134.47|132.67|0
1644397420000|2022-02-09 09:03:40|134.33|132.53|134.04|132.24|134.33|132.53|134.04|132.24|0
1644397430000|2022-02-09 09:03:50|133.76|131.96|133.54|131.74|133.76|131.96|133.54|131.74|0
1644397440000|2022-02-09 09:04:00|133.61|131.81|133.82|132.02|133.82|132.02|133.61|131.81|0
1644397450000|2022-02-09 09:04:10|133.9|132.1|134.25|132.45|134.33|132.53|133.9|132.1|0
1644397460000|2022-02-09 09:04:20|134.11|132.31|134.04|132.24|134.11|132.31|134.04|132.24|0
1644397470000|2022-02-09 09:04:30|134.11|132.31|134.04|132.24|134.11|132.31|134.04|132.24|0
1644397480000|2022-02-09 09:04:40|134.11|132.31|133.82|132.02|134.11|132.31|133.82|132.02|0
1644397490000|2022-02-09 09:04:50|133.9|132.1|134.04|132.24|134.04|132.24|133.9|132.1|0
1644397500000|2022-02-09 09:05:00|133.9|132.1|134.11|132.31|134.11|132.31|133.9|132.1|0
1644397510000|2022-02-09 09:05:10|133.97|132.17|133.9|132.1|133.97|132.17|133.9|132.1|0
1644397520000|2022-02-09 09:05:20|134.04|132.24|134.04|132.24|134.04|132.24|134.04|132.24|0
1644397530000|2022-02-09 09:05:30|134.11|132.31|134.11|132.31|134.11|132.31|134.04|132.24|0
1644397540000|2022-02-09 09:05:40|134.25|132.45|134.32|132.52|134.32|132.52|134.25|132.45|0
1644397550000|2022-02-09 09:05:50|134.25|132.45|134.25|132.45|134.25|132.45|134.25|132.45|0
1644397560000|2022-02-09 09:06:00|134.39|132.59|134.47|132.67|134.47|132.67|134.39|132.59|0
1644397570000|2022-02-09 09:06:10|134.32|132.52|134.32|132.52|134.32|132.52|134.32|132.52|0
1644397590000|2022-02-09 09:06:30|134.18|132.38|134.47|132.67|134.47|132.67|134.18|132.38|0
1644397600000|2022-02-09 09:06:40|134.39|132.59|134.96|133.16|135.04|133.24|134.39|132.59|0
1644397610000|2022-02-09 09:06:50|135.04|133.24|134.89|133.09|135.04|133.24|134.89|133.09|0
1644397620000|2022-02-09 09:07:00|134.68|132.88|135.04|133.24|135.04|133.24|134.68|132.88|0
1644397630000|2022-02-09 09:07:10|135.18|133.38|135.04|133.24|135.18|133.38|134.89|133.09|0
1644397640000|2022-02-09 09:07:20|135.18|133.38|135.25|133.45|135.25|133.45|135.18|133.38|0
1644397650000|2022-02-09 09:07:30|135.68|133.88|135.75|133.95|135.75|133.95|135.61|133.81|0
1644397660000|2022-02-09 09:07:40|135.61|133.81|135.75|133.95|135.75|133.95|135.61|133.81|0
1644397670000|2022-02-09 09:07:50|135.61|133.81|135.39|133.59|135.61|133.81|135.39|133.59|0
1644397680000|2022-02-09 09:08:00|135.46|133.66|135.32|133.52|135.46|133.66|135.32|133.52|0
1644397690000|2022-02-09 09:08:10|135.46|133.66|135.61|133.81|135.61|133.81|135.46|133.66|0
1644397700000|2022-02-09 09:08:20|135.75|133.95|135.89|134.09|135.89|134.09|135.75|133.95|0
1644397710000|2022-02-09 09:08:30|136.04|134.24|136.18|134.38|136.18|134.38|136.04|134.24|0
1644397720000|2022-02-09 09:08:40|136.32|134.52|135.89|134.09|136.32|134.52|135.89|134.09|0
1644397730000|2022-02-09 09:08:50|135.75|133.95|136.04|134.24|136.04|134.24|135.75|133.95|0
1644397740000|2022-02-09 09:09:00|135.96|134.16|135.96|134.16|135.96|134.16|135.89|134.09|0
1644397750000|2022-02-09 09:09:10|135.89|134.09|135.82|134.02|135.89|134.09|135.82|134.02|0
1644397760000|2022-02-09 09:09:20|135.96|134.16|135.96|134.16|136.04|134.24|135.96|134.16|0
1644397770000|2022-02-09 09:09:30|136.04|134.24|136.04|134.24|136.04|134.24|136.04|134.24|0
1644397780000|2022-02-09 09:09:40|135.89|134.09|135.89|134.09|136.04|134.24|135.89|134.09|0
1644397790000|2022-02-09 09:09:50|136.18|134.38|136.1|134.3|136.18|134.38|136.04|134.24|0
1644397800000|2022-02-09 09:10:00|136.03|134.23|136.47|134.67|136.47|134.67|136.03|134.23|0
1644397820000|2022-02-09 09:10:20|136.53|134.73|136.53|134.73|136.53|134.73|136.53|134.73|0
1644397830000|2022-02-09 09:10:30|136.47|134.67|136.68|134.88|136.68|134.88|136.47|134.67|0
1644397840000|2022-02-09 09:10:40|136.75|134.95|136.75|134.95|136.75|134.95|136.75|134.95|0
1644397850000|2022-02-09 09:10:50|136.68|134.88|136.61|134.81|136.68|134.88|136.61|134.81|0
1644397870000|2022-02-09 09:11:10|136.68|134.88|136.53|134.73|136.68|134.88|136.53|134.73|0
1644397880000|2022-02-09 09:11:20|136.46|134.66|136.61|134.81|136.61|134.81|136.46|134.66|0
1644397890000|2022-02-09 09:11:30|136.75|134.95|136.75|134.95|136.75|134.95|136.75|134.95|0
1644397900000|2022-02-09 09:11:40|136.9|135.1|136.9|135.1|136.9|135.1|136.75|134.95|0
1644397910000|2022-02-09 09:11:50|136.75|134.95|136.75|134.95|136.75|134.95|136.75|134.95|0
1644397920000|2022-02-09 09:12:00|136.61|134.81|136.75|134.95|136.75|134.95|136.61|134.81|0
1644397930000|2022-02-09 09:12:10|136.9|135.1|136.9|135.1|136.9|135.1|136.9|135.1|0
1644397940000|2022-02-09 09:12:20|136.75|134.95|136.89|135.09|136.89|135.09|136.75|134.95|0
1644397950000|2022-02-09 09:12:30|136.75|134.95|136.75|134.95|136.82|135.02|136.75|134.95|0
1644397960000|2022-02-09 09:12:40|136.68|134.88|136.39|134.59|136.68|134.88|136.39|134.59|0
1644397970000|2022-02-09 09:12:50|136.32|134.52|136.18|134.38|136.32|134.52|136.18|134.38|0
1644397980000|2022-02-09 09:13:00|136.03|134.23|135.74|133.94|136.03|134.23|135.74|133.94|0
1644397990000|2022-02-09 09:13:10|135.81|134.01|135.96|134.16|136.03|134.23|135.81|134.01|0
1644398000000|2022-02-09 09:13:20|136.03|134.23|136.17|134.37|136.17|134.37|136.03|134.23|0
1644398010000|2022-02-09 09:13:30|136.32|134.52|136.24|134.44|136.39|134.59|136.24|134.44|0
1644398020000|2022-02-09 09:13:40|136.32|134.52|136.32|134.52|136.32|134.52|136.32|134.52|0
1644398030000|2022-02-09 09:13:50|136.24|134.44|136.03|134.23|136.24|134.44|136.03|134.23|0
1644398040000|2022-02-09 09:14:00|135.96|134.16|135.96|134.16|135.96|134.16|135.89|134.09|0
1644398050000|2022-02-09 09:14:10|135.89|134.09|135.89|134.09|135.89|134.09|135.67|133.87|0
1644398060000|2022-02-09 09:14:20|136.39|134.59|136.61|134.81|136.61|134.81|136.32|134.52|0
1644398070000|2022-02-09 09:14:30|136.6|134.8|136.6|134.8|136.6|134.8|136.6|134.8|0
1644398080000|2022-02-09 09:14:40|136.46|134.66|136.39|134.59|136.46|134.66|136.39|134.59|0
1644398090000|2022-02-09 09:14:50|136.32|134.52|136.32|134.52|136.39|134.59|136.17|134.37|0
1644398100000|2022-02-09 09:15:00|136.39|134.59|136.03|134.23|136.39|134.59|136.03|134.23|0
1644398110000|2022-02-09 09:15:10|135.95|134.15|136.03|134.23|136.03|134.23|135.95|134.15|0
1644398120000|2022-02-09 09:15:20|135.95|134.15|135.95|134.15|135.95|134.15|135.89|134.09|0
1644398130000|2022-02-09 09:15:30|136.03|134.23|136.03|134.23|136.03|134.23|136.03|134.23|0
1644398140000|2022-02-09 09:15:40|136.1|134.3|135.74|133.94|136.1|134.3|135.74|133.94|0
1644398150000|2022-02-09 09:15:50|135.89|134.09|135.81|134.01|135.89|134.09|135.81|134.01|0
1644398160000|2022-02-09 09:16:00|135.89|134.09|135.67|133.87|135.89|134.09|135.67|133.87|0
1644398170000|2022-02-09 09:16:10|135.6|133.8|135.52|133.72|135.6|133.8|135.52|133.72|0
1644398180000|2022-02-09 09:16:20|135.46|133.66|135.31|133.51|135.46|133.66|135.31|133.51|0
1644398190000|2022-02-09 09:16:30|135.45|133.65|135.45|133.65|135.6|133.8|135.45|133.65|0
1644398200000|2022-02-09 09:16:40|135.38|133.58|135.52|133.72|135.52|133.72|135.38|133.58|0
1644398210000|2022-02-09 09:16:50|135.45|133.65|135.45|133.65|135.45|133.65|135.38|133.58|0
1644398220000|2022-02-09 09:17:00|135.38|133.58|135.45|133.65|135.45|133.65|135.38|133.58|0
1644398230000|2022-02-09 09:17:10|135.6|133.8|135.52|133.72|135.6|133.8|135.52|133.72|0
1644398240000|2022-02-09 09:17:20|135.45|133.65|135.31|133.51|135.45|133.65|135.31|133.51|0
1644398250000|2022-02-09 09:17:30|135.24|133.44|135.02|133.22|135.24|133.44|135.02|133.22|0
1644398260000|2022-02-09 09:17:40|135.31|133.51|135.17|133.37|135.31|133.51|135.17|133.37|0
1644398270000|2022-02-09 09:17:50|135.38|133.58|135.45|133.65|135.45|133.65|135.38|133.58|0
1644398280000|2022-02-09 09:18:00|135.52|133.72|135.6|133.8|135.6|133.8|135.52|133.72|0
1644398290000|2022-02-09 09:18:10|135.74|133.94|135.74|133.94|135.74|133.94|135.74|133.94|0
1644398300000|2022-02-09 09:18:20|135.95|134.15|136.1|134.3|136.1|134.3|135.95|134.15|0
1644398310000|2022-02-09 09:18:30|136.03|134.23|136.46|134.66|136.46|134.66|136.03|134.23|0
1644398320000|2022-02-09 09:18:40|136.17|134.37|136.17|134.37|136.17|134.37|136.17|134.37|0
1644398330000|2022-02-09 09:18:50|136.03|134.23|135.88|134.08|136.03|134.23|135.88|134.08|0
1644398340000|2022-02-09 09:19:00|135.81|134.01|135.74|133.94|135.88|134.08|135.74|133.94|0
1644398350000|2022-02-09 09:19:10|135.6|133.8|135.66|133.86|135.74|133.94|135.6|133.8|0
1644398360000|2022-02-09 09:19:20|135.74|133.94|135.88|134.08|135.88|134.08|135.74|133.94|0
1644398370000|2022-02-09 09:19:30|135.95|134.15|136.46|134.66|136.46|134.66|135.88|134.08|0
1644398380000|2022-02-09 09:19:40|136.38|134.58|136.24|134.44|136.38|134.58|136.24|134.44|0
1644398390000|2022-02-09 09:19:50|136.31|134.51|136.46|134.66|136.46|134.66|136.31|134.51|0
1644398400000|2022-02-09 09:20:00|136.6|134.8|136.6|134.8|136.6|134.8|136.52|134.72|0
1644398410000|2022-02-09 09:20:10|136.46|134.66|136.31|134.51|136.46|134.66|136.31|134.51|0
1644398420000|2022-02-09 09:20:20|136.17|134.37|136.02|134.22|136.17|134.37|136.02|134.22|0
1644398430000|2022-02-09 09:20:30|136.17|134.37|136.17|134.37|136.17|134.37|136.02|134.22|0
1644398450000|2022-02-09 09:20:50|136.31|134.51|136.45|134.65|136.45|134.65|136.31|134.51|0
1644398460000|2022-02-09 09:21:00|136.6|134.8|136.6|134.8|136.67|134.87|136.6|134.8|0
1644398470000|2022-02-09 09:21:10|136.45|134.65|136.45|134.65|136.45|134.65|136.45|134.65|0
1644398480000|2022-02-09 09:21:20|136.31|134.51|136.31|134.51|136.31|134.51|136.31|134.51|0
1644398490000|2022-02-09 09:21:30|136.17|134.37|135.88|134.08|136.17|134.37|135.88|134.08|0
1644398500000|2022-02-09 09:21:40|135.74|133.94|135.95|134.15|135.95|134.15|135.66|133.86|0
1644398510000|2022-02-09 09:21:50|135.88|134.08|135.59|133.79|135.88|134.08|135.59|133.79|0
1644398520000|2022-02-09 09:22:00|135.66|133.86|135.66|133.86|135.66|133.86|135.66|133.86|0
1644398530000|2022-02-09 09:22:10|135.59|133.79|135.74|133.94|135.74|133.94|135.59|133.79|0
1644398540000|2022-02-09 09:22:20|135.66|133.86|135.66|133.86|135.8|134|135.66|133.86|0
1644398550000|2022-02-09 09:22:30|135.59|133.79|135.59|133.79|135.74|133.94|135.59|133.79|0
1644398560000|2022-02-09 09:22:40|135.52|133.72|135.52|133.72|135.59|133.79|135.52|133.72|0
1644398570000|2022-02-09 09:22:50|135.45|133.65|135.59|133.79|135.59|133.79|135.45|133.65|0
1644398580000|2022-02-09 09:23:00|135.73|133.93|135.8|134|135.8|134|135.73|133.93|0
1644398590000|2022-02-09 09:23:10|135.88|134.08|135.8|134|135.88|134.08|135.8|134|0
1644398600000|2022-02-09 09:23:20|135.88|134.08|136.02|134.22|136.02|134.22|135.88|134.08|0
1644398610000|2022-02-09 09:23:30|135.95|134.15|136.02|134.22|136.02|134.22|135.95|134.15|0
1644398620000|2022-02-09 09:23:40|135.88|134.08|135.88|134.08|135.88|134.08|135.88|134.08|0
1644398630000|2022-02-09 09:23:50|135.73|133.93|135.8|134|135.88|134.08|135.73|133.93|0
1644398640000|2022-02-09 09:24:00|135.88|134.08|135.66|133.86|135.88|134.08|135.59|133.79|0
1644398650000|2022-02-09 09:24:10|135.59|133.79|135.45|133.65|135.59|133.79|135.45|133.65|0
1644398660000|2022-02-09 09:24:20|135.52|133.72|135.88|134.08|135.88|134.08|135.52|133.72|0
1644398670000|2022-02-09 09:24:30|135.8|134|135.73|133.93|135.88|134.08|135.73|133.93|0
1644398680000|2022-02-09 09:24:40|135.8|134|135.73|133.93|135.88|134.08|135.73|133.93|0
1644398690000|2022-02-09 09:24:50|135.8|134|135.73|133.93|135.8|134|135.73|133.93|0
1644398700000|2022-02-09 09:25:00|135.88|134.08|135.8|134|135.88|134.08|135.8|134|0
1644398710000|2022-02-09 09:25:10|135.73|133.93|135.8|134|135.8|134|135.73|133.93|0
1644398720000|2022-02-09 09:25:20|135.73|133.93|135.59|133.79|135.73|133.93|135.59|133.79|0
1644398730000|2022-02-09 09:25:30|135.45|133.65|135.3|133.5|135.45|133.65|135.3|133.5|0
1644398740000|2022-02-09 09:25:40|135.02|133.22|135.02|133.22|135.02|133.22|135.02|133.22|0
1644398750000|2022-02-09 09:25:50|135.23|133.43|135.16|133.36|135.23|133.43|135.16|133.36|0
1644398760000|2022-02-09 09:26:00|135.3|133.5|135.37|133.57|135.37|133.57|135.3|133.5|0
1644398770000|2022-02-09 09:26:10|135.3|133.5|135.3|133.5|135.3|133.5|135.3|133.5|0
1644398780000|2022-02-09 09:26:20|135.37|133.57|135.08|133.28|135.37|133.57|135.08|133.28|0
1644398790000|2022-02-09 09:26:30|135.16|133.36|135.16|133.36|135.23|133.43|135.16|133.36|0
1644398800000|2022-02-09 09:26:40|135.02|133.22|135.08|133.28|135.16|133.36|135.02|133.22|0
1644398810000|2022-02-09 09:26:50|135.16|133.36|135.16|133.36|135.16|133.36|135.08|133.28|0
1644398820000|2022-02-09 09:27:00|134.87|133.07|134.87|133.07|134.87|133.07|134.87|133.07|0
1644398830000|2022-02-09 09:27:10|135.01|133.21|134.87|133.07|135.01|133.21|134.8|133|0
1644398850000|2022-02-09 09:27:30|134.73|132.93|134.73|132.93|134.73|132.93|134.73|132.93|0
1644398860000|2022-02-09 09:27:40|134.87|133.07|134.8|133|134.87|133.07|134.8|133|0
1644398880000|2022-02-09 09:28:00|134.73|132.93|134.73|132.93|134.73|132.93|134.73|132.93|0
1644398890000|2022-02-09 09:28:10|134.59|132.79|134.8|133|134.87|133.07|134.59|132.79|0
1644398900000|2022-02-09 09:28:20|134.87|133.07|134.94|133.14|135.01|133.21|134.87|133.07|0
1644398910000|2022-02-09 09:28:30|134.87|133.07|134.94|133.14|134.94|133.14|134.87|133.07|0
1644398920000|2022-02-09 09:28:40|135.01|133.21|135.01|133.21|135.01|133.21|134.94|133.14|0
1644398930000|2022-02-09 09:28:50|134.94|133.14|135.01|133.21|135.01|133.21|134.94|133.14|0
1644398960000|2022-02-09 09:29:20|135.08|133.28|135.01|133.21|135.08|133.28|135.01|133.21|0
1644398970000|2022-02-09 09:29:30|134.87|133.07|134.87|133.07|134.87|133.07|134.87|133.07|0
1644398980000|2022-02-09 09:29:40|135.01|133.21|135.16|133.36|135.16|133.36|135.01|133.21|0
1644398990000|2022-02-09 09:29:50|135.01|133.21|135.01|133.21|135.01|133.21|135.01|133.21|0
1644399000000|2022-02-09 09:30:00|134.87|133.07|135.15|133.35|135.15|133.35|134.87|133.07|0
1644399010000|2022-02-09 09:30:10|135.3|133.5|135.15|133.35|135.3|133.5|135.15|133.35|0
1644399020000|2022-02-09 09:30:20|135.01|133.21|135.3|133.5|135.3|133.5|135.01|133.21|0
1644399050000|2022-02-09 09:30:50|135.15|133.35|135.15|133.35|135.3|133.5|135.15|133.35|0
1644399060000|2022-02-09 09:31:00|135.3|133.5|135.3|133.5|135.3|133.5|135.3|133.5|0
1644399070000|2022-02-09 09:31:10|135.22|133.42|135.15|133.35|135.22|133.42|135.15|133.35|0
1644399090000|2022-02-09 09:31:30|135.08|133.28|135.15|133.35|135.15|133.35|135.08|133.28|0
1644399100000|2022-02-09 09:31:40|135.08|133.28|135.08|133.28|135.15|133.35|135.08|133.28|0
1644399110000|2022-02-09 09:31:50|135.15|133.35|135.15|133.35|135.15|133.35|135.15|133.35|0
1644399120000|2022-02-09 09:32:00|134.94|133.14|135.01|133.21|135.01|133.21|134.94|133.14|0
1644399130000|2022-02-09 09:32:10|134.87|133.07|134.65|132.85|134.87|133.07|134.65|132.85|0
1644399140000|2022-02-09 09:32:20|134.58|132.78|134.79|132.99|134.79|132.99|134.58|132.78|0
1644399150000|2022-02-09 09:32:30|134.87|133.07|135.15|133.35|135.15|133.35|134.87|133.07|0
1644399160000|2022-02-09 09:32:40|135.01|133.21|135.01|133.21|135.01|133.21|135.01|133.21|0
1644399170000|2022-02-09 09:32:50|134.93|133.13|135.01|133.21|135.01|133.21|134.93|133.13|0
1644399180000|2022-02-09 09:33:00|134.93|133.13|135.15|133.35|135.15|133.35|134.93|133.13|0
1644399190000|2022-02-09 09:33:10|135.44|133.64|135.29|133.49|135.44|133.64|135.29|133.49|0
1644399200000|2022-02-09 09:33:20|135.44|133.64|135.44|133.64|135.44|133.64|135.44|133.64|0
1644399220000|2022-02-09 09:33:40|135.58|133.78|135.58|133.78|135.58|133.78|135.58|133.78|0
1644399250000|2022-02-09 09:34:10|135.44|133.64|135.44|133.64|135.44|133.64|135.44|133.64|0
1644399260000|2022-02-09 09:34:20|135.58|133.78|135.58|133.78|135.58|133.78|135.58|133.78|0
1644399270000|2022-02-09 09:34:30|135.51|133.71|135.5|133.7|135.51|133.71|135.5|133.7|0
1644399280000|2022-02-09 09:34:40|136.15|134.35|135.87|134.07|136.15|134.35|135.87|134.07|0
1644399310000|2022-02-09 09:35:10|136.01|134.21|136.01|134.21|136.01|134.21|136.01|134.21|0
1644399320000|2022-02-09 09:35:20|136.15|134.35|136.3|134.5|136.3|134.5|136.15|134.35|0
1644399330000|2022-02-09 09:35:30|136.15|134.35|136.3|134.5|136.3|134.5|136.15|134.35|0
1644399340000|2022-02-09 09:35:40|136.01|134.21|136.01|134.21|136.01|134.21|136.01|134.21|0
1644399350000|2022-02-09 09:35:50|135.86|134.06|135.86|134.06|135.86|134.06|135.86|134.06|0
1644399360000|2022-02-09 09:36:00|135.72|133.92|135.72|133.92|135.72|133.92|135.72|133.92|0
1644399370000|2022-02-09 09:36:10|135.86|134.06|135.86|134.06|135.93|134.13|135.86|134.06|0
1644399380000|2022-02-09 09:36:20|135.93|134.13|135.93|134.13|135.93|134.13|135.93|134.13|0
1644399390000|2022-02-09 09:36:30|136.01|134.21|136.01|134.21|136.01|134.21|136.01|134.21|0
1644399400000|2022-02-09 09:36:40|135.93|134.13|136.01|134.21|136.01|134.21|135.93|134.13|0
1644399410000|2022-02-09 09:36:50|135.72|133.92|135.86|134.06|135.86|134.06|135.72|133.92|0
1644399420000|2022-02-09 09:37:00|135.72|133.92|135.72|133.92|135.72|133.92|135.72|133.92|0
1644399430000|2022-02-09 09:37:10|135.79|133.99|136.15|134.35|136.15|134.35|135.72|133.92|0
1644399440000|2022-02-09 09:37:20|136.01|134.21|136.08|134.28|136.08|134.28|136.01|134.21|0
1644399450000|2022-02-09 09:37:30|136.15|134.35|136.01|134.21|136.15|134.35|136.01|134.21|0
1644399460000|2022-02-09 09:37:40|136.08|134.28|136.15|134.35|136.22|134.42|136.01|134.21|0
1644399470000|2022-02-09 09:37:50|136.08|134.28|136.15|134.35|136.15|134.35|136.08|134.28|0
1644399480000|2022-02-09 09:38:00|136.01|134.21|136.01|134.21|136.01|134.21|136.01|134.21|0
1644399490000|2022-02-09 09:38:10|135.86|134.06|135.86|134.06|135.86|134.06|135.86|134.06|0
1644399500000|2022-02-09 09:38:20|135.79|133.99|135.79|133.99|135.79|133.99|135.79|133.99|0
1644399510000|2022-02-09 09:38:30|135.72|133.92|135.86|134.06|135.86|134.06|135.72|133.92|0
1644399520000|2022-02-09 09:38:40|135.72|133.92|135.58|133.78|135.72|133.92|135.58|133.78|0
1644399530000|2022-02-09 09:38:50|135.57|133.77|135.57|133.77|135.57|133.77|135.57|133.77|0
1644399540000|2022-02-09 09:39:00|135.15|133.35|135.36|133.56|135.36|133.56|135.15|133.35|0
1644399550000|2022-02-09 09:39:10|135.5|133.7|135.57|133.77|135.57|133.77|135.43|133.63|0
1644399560000|2022-02-09 09:39:20|135.72|133.92|135.57|133.77|135.72|133.92|135.57|133.77|0
1644399570000|2022-02-09 09:39:30|135.5|133.7|135.5|133.7|135.5|133.7|135.5|133.7|0
1644399580000|2022-02-09 09:39:40|135.43|133.63|135.43|133.63|135.43|133.63|135.43|133.63|0
1644399590000|2022-02-09 09:39:50|135.57|133.77|135.57|133.77|135.57|133.77|135.57|133.77|0
1644399600000|2022-02-09 09:40:00|135.43|133.63|135.43|133.63|135.57|133.77|135.43|133.63|0
1644399610000|2022-02-09 09:40:10|135.29|133.49|135.43|133.63|135.43|133.63|135.29|133.49|0
1644399620000|2022-02-09 09:40:20|135.36|133.56|135.5|133.7|135.57|133.77|135.36|133.56|0
1644399630000|2022-02-09 09:40:30|135.57|133.77|135.86|134.06|135.86|134.06|135.57|133.77|0
1644399640000|2022-02-09 09:40:40|135.72|133.92|135.72|133.92|135.72|133.92|135.72|133.92|0
1644399650000|2022-02-09 09:40:50|135.57|133.77|135.57|133.77|135.79|133.99|135.57|133.77|0
1644399660000|2022-02-09 09:41:00|135.72|133.92|135.64|133.84|135.72|133.92|135.57|133.77|0
1644399670000|2022-02-09 09:41:10|135.57|133.77|135.72|133.92|135.72|133.92|135.57|133.77|0
1644399680000|2022-02-09 09:41:20|135.57|133.77|135.5|133.7|135.64|133.84|135.5|133.7|0
1644399690000|2022-02-09 09:41:30|135.43|133.63|135.57|133.77|135.57|133.77|135.43|133.63|0
1644399710000|2022-02-09 09:41:50|135.43|133.63|135.43|133.63|135.43|133.63|135.43|133.63|0
1644399720000|2022-02-09 09:42:00|135.72|133.92|135.57|133.77|135.72|133.92|135.57|133.77|0
1644399740000|2022-02-09 09:42:20|135.71|133.91|135.57|133.77|135.71|133.91|135.57|133.77|0
1644399750000|2022-02-09 09:42:30|135.5|133.7|135.43|133.63|135.57|133.77|135.43|133.63|0
1644399760000|2022-02-09 09:42:40|135.57|133.77|135.57|133.77|135.57|133.77|135.57|133.77|0
1644399770000|2022-02-09 09:42:50|135.43|133.63|135.43|133.63|135.43|133.63|135.43|133.63|0
1644399780000|2022-02-09 09:43:00|135.5|133.7|135.64|133.84|135.71|133.91|135.5|133.7|0
1644399790000|2022-02-09 09:43:10|135.71|133.91|135.71|133.91|135.71|133.91|135.71|133.91|0
1644399800000|2022-02-09 09:43:20|135.78|133.98|135.86|134.06|135.86|134.06|135.78|133.98|0
1644399810000|2022-02-09 09:43:30|136.07|134.27|136.07|134.27|136.07|134.27|136.07|134.27|0
1644399820000|2022-02-09 09:43:40|136|134.2|136.07|134.27|136.07|134.27|136|134.2|0
1644399830000|2022-02-09 09:43:50|136.14|134.34|136.14|134.34|136.14|134.34|136.14|134.34|0
1644399850000|2022-02-09 09:44:10|136.21|134.41|136.43|134.63|136.43|134.63|136.21|134.41|0
1644399860000|2022-02-09 09:44:20|136.29|134.49|136.14|134.34|136.29|134.49|136.14|134.34|0
1644399870000|2022-02-09 09:44:30|136.29|134.49|136.14|134.34|136.29|134.49|136.14|134.34|0
1644399880000|2022-02-09 09:44:40|136|134.2|135.92|134.12|136|134.2|135.92|134.12|0
1644399890000|2022-02-09 09:44:50|135.86|134.06|135.43|133.63|135.86|134.06|135.43|133.63|0
1644399900000|2022-02-09 09:45:00|135.49|133.69|135.28|133.48|135.49|133.69|135.14|133.34|0
1644399920000|2022-02-09 09:45:20|135.43|133.63|135.43|133.63|135.43|133.63|135.43|133.63|0
1644399930000|2022-02-09 09:45:30|135.49|133.69|135.57|133.77|135.57|133.77|135.49|133.69|0
1644399940000|2022-02-09 09:45:40|135.42|133.62|135.42|133.62|135.42|133.62|135.42|133.62|0
1644399960000|2022-02-09 09:46:00|135.57|133.77|135.28|133.48|135.57|133.77|135.28|133.48|0
1644399980000|2022-02-09 09:46:20|135.42|133.62|135.42|133.62|135.42|133.62|135.42|133.62|0
1644399990000|2022-02-09 09:46:30|135.35|133.55|135.35|133.55|135.35|133.55|135.35|133.55|0
1644400000000|2022-02-09 09:46:40|135.28|133.48|135.35|133.55|135.35|133.55|135.21|133.41|0
1644400010000|2022-02-09 09:46:50|135.28|133.48|135.28|133.48|135.28|133.48|135.28|133.48|0
1644400020000|2022-02-09 09:47:00|135.21|133.41|134.99|133.19|135.21|133.41|134.99|133.19|0
1644400030000|2022-02-09 09:47:10|135.14|133.34|135.21|133.41|135.21|133.41|135.14|133.34|0
1644400040000|2022-02-09 09:47:20|135.14|133.34|135.14|133.34|135.14|133.34|135.14|133.34|0
1644400050000|2022-02-09 09:47:30|134.99|133.19|134.99|133.19|134.99|133.19|134.99|133.19|0
1644400070000|2022-02-09 09:47:50|135.06|133.26|135.14|133.34|135.14|133.34|135.06|133.26|0
1644400080000|2022-02-09 09:48:00|135.28|133.48|135.28|133.48|135.28|133.48|135.2|133.4|0
1644400090000|2022-02-09 09:48:10|135.14|133.34|135.14|133.34|135.2|133.4|135.14|133.34|0
1644400100000|2022-02-09 09:48:20|134.85|133.05|134.92|133.12|134.92|133.12|134.85|133.05|0
1644400110000|2022-02-09 09:48:30|134.99|133.19|134.99|133.19|134.99|133.19|134.92|133.12|0
1644400130000|2022-02-09 09:48:50|134.85|133.05|135.28|133.48|135.28|133.48|134.85|133.05|0
1644400140000|2022-02-09 09:49:00|135.14|133.34|134.85|133.05|135.14|133.34|134.85|133.05|0
1644400150000|2022-02-09 09:49:10|134.99|133.19|135.13|133.33|135.13|133.33|134.99|133.19|0
1644400170000|2022-02-09 09:49:30|135.06|133.26|135.06|133.26|135.06|133.26|135.06|133.26|0
1644400180000|2022-02-09 09:49:40|135.13|133.33|135.06|133.26|135.13|133.33|135.06|133.26|0
1644400190000|2022-02-09 09:49:50|135.13|133.33|135.06|133.26|135.13|133.33|135.06|133.26|0
1644400200000|2022-02-09 09:50:00|135.13|133.33|135.06|133.26|135.13|133.33|135.06|133.26|0
1644400210000|2022-02-09 09:50:10|135.13|133.33|134.56|132.76|135.13|133.33|134.56|132.76|0
1644400220000|2022-02-09 09:50:20|134.71|132.91|134.77|132.97|134.77|132.97|134.71|132.91|0
1644400230000|2022-02-09 09:50:30|134.85|133.05|134.71|132.91|134.85|133.05|134.71|132.91|0
1644400240000|2022-02-09 09:50:40|134.7|132.9|134.7|132.9|134.7|132.9|134.7|132.9|0
1644400250000|2022-02-09 09:50:50|134.63|132.83|134.7|132.9|134.7|132.9|134.63|132.83|0
1644400260000|2022-02-09 09:51:00|134.56|132.76|134.42|132.62|134.56|132.76|134.35|132.55|0
1644400270000|2022-02-09 09:51:10|134.56|132.76|134.56|132.76|134.56|132.76|134.56|132.76|0
1644400280000|2022-02-09 09:51:20|134.49|132.69|134.63|132.83|134.63|132.83|134.49|132.69|0
1644400290000|2022-02-09 09:51:30|134.7|132.9|134.7|132.9|134.7|132.9|134.7|132.9|0
1644400300000|2022-02-09 09:51:40|134.56|132.76|134.56|132.76|134.56|132.76|134.56|132.76|0
1644400310000|2022-02-09 09:51:50|134.49|132.69|134.56|132.76|134.56|132.76|134.49|132.69|0
1644400320000|2022-02-09 09:52:00|134.63|132.83|134.49|132.69|134.63|132.83|134.49|132.69|0
1644400330000|2022-02-09 09:52:10|134.56|132.76|134.42|132.62|134.56|132.76|134.42|132.62|0
1644400340000|2022-02-09 09:52:20|134.49|132.69|134.56|132.76|134.56|132.76|134.49|132.69|0
1644400350000|2022-02-09 09:52:30|134.7|132.9|134.7|132.9|134.7|132.9|134.7|132.9|0
1644400360000|2022-02-09 09:52:40|134.56|132.76|134.7|132.9|134.7|132.9|134.56|132.76|0
1644400370000|2022-02-09 09:52:50|134.77|132.97|134.7|132.9|134.77|132.97|134.56|132.76|0
1644400380000|2022-02-09 09:53:00|134.63|132.83|134.56|132.76|134.63|132.83|134.56|132.76|0
1644400390000|2022-02-09 09:53:10|134.63|132.83|134.7|132.9|134.7|132.9|134.63|132.83|0
1644400400000|2022-02-09 09:53:20|134.56|132.76|134.27|132.47|134.56|132.76|134.27|132.47|0
1644400410000|2022-02-09 09:53:30|134.42|132.62|134.42|132.62|134.42|132.62|134.42|132.62|0
1644400420000|2022-02-09 09:53:40|134.34|132.54|134.27|132.47|134.42|132.62|134.27|132.47|0
1644400440000|2022-02-09 09:54:00|134.34|132.54|134.27|132.47|134.34|132.54|134.27|132.47|0
1644400450000|2022-02-09 09:54:10|134.42|132.62|134.42|132.62|134.42|132.62|134.42|132.62|0
1644400460000|2022-02-09 09:54:20|134.56|132.76|134.42|132.62|134.56|132.76|134.42|132.62|0
1644400470000|2022-02-09 09:54:30|134.27|132.47|134.13|132.33|134.27|132.47|134.13|132.33|0
1644400490000|2022-02-09 09:54:50|134.27|132.47|134.27|132.47|134.27|132.47|134.27|132.47|0
1644400500000|2022-02-09 09:55:00|134.13|132.33|133.99|132.19|134.13|132.33|133.99|132.19|0
1644400510000|2022-02-09 09:55:10|134.13|132.33|134.42|132.62|134.42|132.62|134.13|132.33|0
1644400520000|2022-02-09 09:55:20|134.56|132.76|134.7|132.9|134.7|132.9|134.56|132.76|0
1644400530000|2022-02-09 09:55:30|134.84|133.04|134.84|133.04|134.84|133.04|134.84|133.04|0
1644400540000|2022-02-09 09:55:40|134.7|132.9|134.7|132.9|134.7|132.9|134.7|132.9|0
1644400550000|2022-02-09 09:55:50|134.84|133.04|134.84|133.04|134.84|133.04|134.77|132.97|0
1644400560000|2022-02-09 09:56:00|134.7|132.9|134.56|132.76|134.7|132.9|134.56|132.76|0
1644400570000|2022-02-09 09:56:10|134.63|132.83|134.56|132.76|134.63|132.83|134.48|132.68|0
1644400580000|2022-02-09 09:56:20|134.7|132.9|134.7|132.9|134.7|132.9|134.7|132.9|0
1644400590000|2022-02-09 09:56:30|134.84|133.04|134.84|133.04|134.84|133.04|134.84|133.04|0
1644400600000|2022-02-09 09:56:40|134.77|132.97|134.7|132.9|134.77|132.97|134.7|132.9|0
1644400610000|2022-02-09 09:56:50|134.56|132.76|134.84|133.04|134.84|133.04|134.56|132.76|0
1644400630000|2022-02-09 09:57:10|134.77|132.97|134.7|132.9|134.84|133.04|134.7|132.9|0
1644400640000|2022-02-09 09:57:20|134.56|132.76|134.41|132.61|134.56|132.76|134.41|132.61|0
1644400650000|2022-02-09 09:57:30|134.56|132.76|134.56|132.76|134.56|132.76|134.56|132.76|0
1644400660000|2022-02-09 09:57:40|134.41|132.61|134.27|132.47|134.41|132.61|134.27|132.47|0
1644400670000|2022-02-09 09:57:50|134.2|132.4|134.2|132.4|134.2|132.4|134.2|132.4|0
1644400680000|2022-02-09 09:58:00|134.13|132.33|134.27|132.47|134.27|132.47|134.13|132.33|0
1644400690000|2022-02-09 09:58:10|134.41|132.61|134.27|132.47|134.41|132.61|134.2|132.4|0
1644400720000|2022-02-09 09:58:40|134.34|132.54|134.34|132.54|134.34|132.54|134.34|132.54|0
1644400730000|2022-02-09 09:58:50|134.27|132.47|134.41|132.61|134.41|132.61|134.27|132.47|0
1644400740000|2022-02-09 09:59:00|134.55|132.75|134.41|132.61|134.55|132.75|134.41|132.61|0
1644400750000|2022-02-09 09:59:10|134.34|132.54|134.27|132.47|134.34|132.54|134.27|132.47|0
1644400770000|2022-02-09 09:59:30|134.13|132.33|134.13|132.33|134.13|132.33|134.13|132.33|0
1644400780000|2022-02-09 09:59:40|134.19|132.39|134.19|132.39|134.19|132.39|134.13|132.33|0
1644400790000|2022-02-09 09:59:50|134.13|132.33|134.05|132.25|134.13|132.33|134.05|132.25|0
1644400800000|2022-02-09 10:00:00|133.98|132.18|134.27|132.47|134.27|132.47|133.98|132.18|0
1644400810000|2022-02-09 10:00:10|134.13|132.33|134.05|132.25|134.13|132.33|134.05|132.25|0
1644400820000|2022-02-09 10:00:20|133.98|132.18|133.84|132.04|133.98|132.18|133.84|132.04|0
1644400840000|2022-02-09 10:00:40|133.98|132.18|133.98|132.18|133.98|132.18|133.98|132.18|0
1644400860000|2022-02-09 10:01:00|133.84|132.04|133.41|131.61|133.84|132.04|133.41|131.61|0
1644400870000|2022-02-09 10:01:10|133.56|131.76|134.12|132.32|134.12|132.32|133.56|131.76|0
1644400880000|2022-02-09 10:01:20|134.33|132.53|134.33|132.53|134.33|132.53|134.27|132.47|0
1644400890000|2022-02-09 10:01:30|134.41|132.61|134.12|132.32|134.41|132.61|134.12|132.32|0
1644400900000|2022-02-09 10:01:40|133.98|132.18|134.55|132.75|134.55|132.75|133.98|132.18|0
1644400910000|2022-02-09 10:01:50|134.62|132.82|134.55|132.75|134.62|132.82|134.41|132.61|0
1644400920000|2022-02-09 10:02:00|134.41|132.61|134.55|132.75|134.55|132.75|134.41|132.61|0
1644400930000|2022-02-09 10:02:10|134.62|132.82|134.62|132.82|134.62|132.82|134.62|132.82|0
1644400940000|2022-02-09 10:02:20|134.55|132.75|134.48|132.68|134.55|132.75|134.48|132.68|0
1644400950000|2022-02-09 10:02:30|134.55|132.75|134.69|132.89|134.69|132.89|134.55|132.75|0
1644400960000|2022-02-09 10:02:40|134.62|132.82|134.69|132.89|134.69|132.89|134.55|132.75|0
1644400970000|2022-02-09 10:02:50|134.9|133.1|134.9|133.1|134.9|133.1|134.9|133.1|0
1644400980000|2022-02-09 10:03:00|134.83|133.03|134.83|133.03|134.83|133.03|134.83|133.03|0
1644400990000|2022-02-09 10:03:10|134.69|132.89|134.83|133.03|134.83|133.03|134.69|132.89|0
1644401000000|2022-02-09 10:03:20|134.98|133.18|134.9|133.1|134.98|133.18|134.9|133.1|0
1644401010000|2022-02-09 10:03:30|134.98|133.18|134.9|133.1|134.98|133.18|134.9|133.1|0
1644401020000|2022-02-09 10:03:40|134.83|133.03|134.69|132.89|134.83|133.03|134.69|132.89|0
1644401030000|2022-02-09 10:03:50|134.83|133.03|134.83|133.03|134.83|133.03|134.76|132.96|0
1644401040000|2022-02-09 10:04:00|134.76|132.96|134.83|133.03|134.83|133.03|134.76|132.96|0
1644401060000|2022-02-09 10:04:20|134.9|133.1|134.69|132.89|134.9|133.1|134.69|132.89|0
1644401070000|2022-02-09 10:04:30|134.62|132.82|134.55|132.75|134.62|132.82|134.41|132.61|0
1644401080000|2022-02-09 10:04:40|134.69|132.89|134.69|132.89|134.69|132.89|134.69|132.89|0
1644401090000|2022-02-09 10:04:50|134.62|132.82|134.62|132.82|134.69|132.89|134.62|132.82|0
1644401100000|2022-02-09 10:05:00|134.69|132.89|134.69|132.89|134.76|132.96|134.69|132.89|0
1644401110000|2022-02-09 10:05:10|134.55|132.75|134.55|132.75|134.69|132.89|134.55|132.75|0
1644401120000|2022-02-09 10:05:20|134.69|132.89|134.69|132.89|134.69|132.89|134.69|132.89|0
1644401140000|2022-02-09 10:05:40|134.83|133.03|134.69|132.89|134.83|133.03|134.69|132.89|0
1644401150000|2022-02-09 10:05:50|134.76|132.96|134.76|132.96|134.76|132.96|134.76|132.96|0
1644401160000|2022-02-09 10:06:00|134.62|132.82|134.83|133.03|134.83|133.03|134.61|132.81|0
1644401170000|2022-02-09 10:06:10|134.69|132.89|134.69|132.89|134.69|132.89|134.69|132.89|0
1644401180000|2022-02-09 10:06:20|134.83|133.03|134.69|132.89|134.83|133.03|134.69|132.89|0
1644401190000|2022-02-09 10:06:30|134.76|132.96|134.76|132.96|134.76|132.96|134.76|132.96|0
1644401200000|2022-02-09 10:06:40|134.69|132.89|134.69|132.89|134.83|133.03|134.69|132.89|0
1644401210000|2022-02-09 10:06:50|134.55|132.75|134.55|132.75|134.55|132.75|134.55|132.75|0
1644401220000|2022-02-09 10:07:00|134.47|132.67|134.55|132.75|134.55|132.75|134.47|132.67|0
1644401230000|2022-02-09 10:07:10|134.61|132.81|134.69|132.89|134.69|132.89|134.55|132.75|0
1644401240000|2022-02-09 10:07:20|134.83|133.03|134.97|133.17|134.97|133.17|134.69|132.89|0
1644401270000|2022-02-09 10:07:50|135.04|133.24|134.97|133.17|135.12|133.32|134.97|133.17|0
1644401280000|2022-02-09 10:08:00|135.12|133.32|135.26|133.46|135.26|133.46|135.12|133.32|0
1644401290000|2022-02-09 10:08:10|135.12|133.32|135.4|133.6|135.4|133.6|135.12|133.32|0
1644401310000|2022-02-09 10:08:30|135.47|133.67|135.54|133.74|135.54|133.74|135.4|133.6|0
1644401320000|2022-02-09 10:08:40|135.61|133.81|135.61|133.81|135.61|133.81|135.61|133.81|0
1644401330000|2022-02-09 10:08:50|135.69|133.89|135.69|133.89|135.69|133.89|135.69|133.89|0
1644401340000|2022-02-09 10:09:00|135.76|133.96|135.83|134.03|135.83|134.03|135.76|133.96|0
1644401350000|2022-02-09 10:09:10|135.97|134.17|136.12|134.32|136.12|134.32|135.97|134.17|0
1644401360000|2022-02-09 10:09:20|135.97|134.17|135.97|134.17|135.97|134.17|135.97|134.17|0
1644401370000|2022-02-09 10:09:30|136.04|134.24|136.12|134.32|136.12|134.32|135.97|134.17|0
1644401390000|2022-02-09 10:09:50|135.97|134.17|135.9|134.1|135.97|134.17|135.9|134.1|0
1644401400000|2022-02-09 10:10:00|135.69|133.89|135.9|134.1|135.9|134.1|135.54|133.74|0
1644401410000|2022-02-09 10:10:10|135.75|133.95|135.83|134.03|135.83|134.03|135.69|133.89|0
1644401420000|2022-02-09 10:10:20|135.75|133.95|135.54|133.74|135.75|133.95|135.54|133.74|0
1644401440000|2022-02-09 10:10:40|135.61|133.81|135.54|133.74|135.61|133.81|135.54|133.74|0
1644401460000|2022-02-09 10:11:00|135.61|133.81|135.69|133.89|135.69|133.89|135.61|133.81|0
1644401470000|2022-02-09 10:11:10|135.54|133.74|135.54|133.74|135.54|133.74|135.54|133.74|0
1644401480000|2022-02-09 10:11:20|135.4|133.6|135.4|133.6|135.4|133.6|135.4|133.6|0
1644401490000|2022-02-09 10:11:30|135.47|133.67|135.47|133.67|135.54|133.74|135.4|133.6|0
1644401500000|2022-02-09 10:11:40|135.54|133.74|135.4|133.6|135.54|133.74|135.4|133.6|0
1644401510000|2022-02-09 10:11:50|135.32|133.52|135.4|133.6|135.4|133.6|135.18|133.38|0
1644401520000|2022-02-09 10:12:00|135.54|133.74|135.54|133.74|135.54|133.74|135.4|133.6|0
1644401530000|2022-02-09 10:12:10|135.68|133.88|135.83|134.03|135.9|134.1|135.68|133.88|0
1644401540000|2022-02-09 10:12:20|135.68|133.88|135.68|133.88|135.68|133.88|135.68|133.88|0
1644401560000|2022-02-09 10:12:40|135.75|133.95|135.83|134.03|135.83|134.03|135.75|133.95|0
1644401570000|2022-02-09 10:12:50|135.75|133.95|135.75|133.95|135.75|133.95|135.75|133.95|0
1644401580000|2022-02-09 10:13:00|135.68|133.88|135.9|134.1|135.9|134.1|135.68|133.88|0
1644401590000|2022-02-09 10:13:10|135.97|134.17|136.11|134.31|136.11|134.31|135.97|134.17|0
1644401600000|2022-02-09 10:13:20|136.4|134.6|136.18|134.38|136.4|134.6|136.11|134.31|0
1644401610000|2022-02-09 10:13:30|136.11|134.31|135.89|134.09|136.11|134.31|135.89|134.09|0
1644401620000|2022-02-09 10:13:40|135.97|134.17|135.97|134.17|135.97|134.17|135.97|134.17|0
1644401630000|2022-02-09 10:13:50|136.11|134.31|136.11|134.31|136.11|134.31|136.11|134.31|0
1644401640000|2022-02-09 10:14:00|136.18|134.38|136.26|134.46|136.26|134.46|136.18|134.38|0
1644401650000|2022-02-09 10:14:10|136.32|134.52|136.4|134.6|136.4|134.6|136.32|134.52|0
1644401660000|2022-02-09 10:14:20|136.26|134.46|136.11|134.31|136.26|134.46|136.11|134.31|0
1644401670000|2022-02-09 10:14:30|137.26|135.46|137.48|135.68|137.48|135.68|137.12|135.32|0
1644401680000|2022-02-09 10:14:40|137.7|135.9|137.55|135.75|137.7|135.9|137.55|135.75|0
1644401690000|2022-02-09 10:14:50|137.41|135.61|137.55|135.75|137.55|135.75|137.41|135.61|0
1644401700000|2022-02-09 10:15:00|137.41|135.61|137.04|135.24|137.41|135.61|136.97|135.17|0
1644401710000|2022-02-09 10:15:10|136.97|135.17|136.97|135.17|136.97|135.17|136.83|135.03|0
1644401720000|2022-02-09 10:15:20|137.12|135.32|137.12|135.32|137.12|135.32|137.04|135.24|0
1644401730000|2022-02-09 10:15:30|136.97|135.17|136.97|135.17|136.97|135.17|136.83|135.03|0
1644401740000|2022-02-09 10:15:40|136.69|134.89|136.69|134.89|136.69|134.89|136.69|134.89|0
1644401750000|2022-02-09 10:15:50|136.83|135.03|136.97|135.17|136.97|135.17|136.83|135.03|0
1644401760000|2022-02-09 10:16:00|136.83|135.03|136.97|135.17|136.97|135.17|136.83|135.03|0
1644401770000|2022-02-09 10:16:10|137.12|135.32|137.12|135.32|137.12|135.32|137.12|135.32|0
1644401780000|2022-02-09 10:16:20|137.19|135.39|137.12|135.32|137.19|135.39|137.12|135.32|0
1644401790000|2022-02-09 10:16:30|136.97|135.17|136.97|135.17|136.97|135.17|136.97|135.17|0
1644401800000|2022-02-09 10:16:40|136.83|135.03|136.97|135.17|136.97|135.17|136.83|135.03|0
1644401810000|2022-02-09 10:16:50|136.83|135.03|136.83|135.03|136.83|135.03|136.83|135.03|0
1644401820000|2022-02-09 10:17:00|136.97|135.17|136.97|135.17|136.97|135.17|136.97|135.17|0
1644401840000|2022-02-09 10:17:20|137.04|135.24|136.97|135.17|137.04|135.24|136.97|135.17|0
1644401850000|2022-02-09 10:17:30|137.12|135.32|137.26|135.46|137.26|135.46|137.12|135.32|0
1644401870000|2022-02-09 10:17:50|137.33|135.53|137.55|135.75|137.55|135.75|137.33|135.53|0
1644401880000|2022-02-09 10:18:00|137.69|135.89|137.69|135.89|137.84|136.04|137.69|135.89|0
1644401890000|2022-02-09 10:18:10|137.55|135.75|137.47|135.67|137.55|135.75|137.47|135.67|0
1644401900000|2022-02-09 10:18:20|137.26|135.46|137.33|135.53|137.33|135.53|137.26|135.46|0
1644401910000|2022-02-09 10:18:30|137.4|135.6|137.26|135.46|137.4|135.6|137.26|135.46|0
1644401920000|2022-02-09 10:18:40|137.11|135.31|137.11|135.31|137.26|135.46|137.11|135.31|0
1644401940000|2022-02-09 10:19:00|137.26|135.46|137.26|135.46|137.26|135.46|137.26|135.46|0
1644401950000|2022-02-09 10:19:10|137.18|135.38|137.18|135.38|137.18|135.38|137.11|135.31|0
1644401960000|2022-02-09 10:19:20|137.26|135.46|137.26|135.46|137.26|135.46|137.26|135.46|0
1644401970000|2022-02-09 10:19:30|137.4|135.6|137.4|135.6|137.4|135.6|137.4|135.6|0
1644401980000|2022-02-09 10:19:40|137.47|135.67|137.55|135.75|137.55|135.75|137.47|135.67|0
1644401990000|2022-02-09 10:19:50|137.69|135.89|137.62|135.82|137.69|135.89|137.55|135.75|0
1644402000000|2022-02-09 10:20:00|137.55|135.75|137.55|135.75|137.55|135.75|137.55|135.75|0
1644402010000|2022-02-09 10:20:10|137.69|135.89|137.55|135.75|137.69|135.89|137.55|135.75|0
1644402020000|2022-02-09 10:20:20|137.62|135.82|137.84|136.04|137.98|136.18|137.62|135.82|0
1644402030000|2022-02-09 10:20:30|137.83|136.03|137.62|135.82|137.83|136.03|137.55|135.75|0
1644402040000|2022-02-09 10:20:40|137.55|135.75|137.4|135.6|137.55|135.75|137.4|135.6|0
1644402050000|2022-02-09 10:20:50|137.47|135.67|137.69|135.89|137.69|135.89|137.47|135.67|0
1644402070000|2022-02-09 10:21:10|137.76|135.96|137.76|135.96|137.76|135.96|137.76|135.96|0
1644402080000|2022-02-09 10:21:20|137.55|135.75|137.54|135.74|137.55|135.75|137.54|135.74|0
1644402090000|2022-02-09 10:21:30|137.47|135.67|137.4|135.6|137.54|135.74|137.4|135.6|0
1644402100000|2022-02-09 10:21:40|137.54|135.74|137.4|135.6|137.54|135.74|137.4|135.6|0
1644402110000|2022-02-09 10:21:50|137.54|135.74|137.4|135.6|137.54|135.74|137.4|135.6|0
1644402140000|2022-02-09 10:22:20|137.54|135.74|137.54|135.74|137.54|135.74|137.54|135.74|0
1644402150000|2022-02-09 10:22:30|137.69|135.89|137.54|135.74|137.69|135.89|137.54|135.74|0
1644402160000|2022-02-09 10:22:40|137.4|135.6|137.4|135.6|137.4|135.6|137.4|135.6|0
1644402170000|2022-02-09 10:22:50|137.54|135.74|137.54|135.74|137.54|135.74|137.54|135.74|0
1644402180000|2022-02-09 10:23:00|137.69|135.89|137.69|135.89|137.69|135.89|137.61|135.81|0
1644402200000|2022-02-09 10:23:20|137.4|135.6|137.4|135.6|137.4|135.6|137.4|135.6|0
1644402210000|2022-02-09 10:23:30|137.32|135.52|137.4|135.6|137.4|135.6|137.32|135.52|0
1644402240000|2022-02-09 10:24:00|137.32|135.52|137.32|135.52|137.32|135.52|137.32|135.52|0
1644402250000|2022-02-09 10:24:10|137.4|135.6|137.4|135.6|137.4|135.6|137.4|135.6|0
1644402270000|2022-02-09 10:24:30|137.47|135.67|137.54|135.74|137.54|135.74|137.47|135.67|0
1644402290000|2022-02-09 10:24:50|137.4|135.6|137.32|135.52|137.4|135.6|137.32|135.52|0
1644402300000|2022-02-09 10:25:00|137.4|135.6|137.4|135.6|137.4|135.6|137.32|135.52|0
1644402310000|2022-02-09 10:25:10|137.25|135.45|137.32|135.52|137.32|135.52|137.25|135.45|0
1644402320000|2022-02-09 10:25:20|137.25|135.45|137.25|135.45|137.25|135.45|137.25|135.45|0
1644402330000|2022-02-09 10:25:30|137.11|135.31|137.11|135.31|137.11|135.31|137.11|135.31|0
1644402350000|2022-02-09 10:25:50|136.96|135.16|136.96|135.16|136.96|135.16|136.96|135.16|0
1644402360000|2022-02-09 10:26:00|137.03|135.23|137.03|135.23|137.03|135.23|136.96|135.16|0
1644402370000|2022-02-09 10:26:10|137.11|135.31|137.18|135.38|137.18|135.38|137.11|135.31|0
1644402380000|2022-02-09 10:26:20|137.11|135.31|136.96|135.16|137.11|135.31|136.96|135.16|0
1644402390000|2022-02-09 10:26:30|136.82|135.02|136.67|134.87|136.82|135.02|136.67|134.87|0
1644402400000|2022-02-09 10:26:40|136.53|134.73|136.53|134.73|136.53|134.73|136.53|134.73|0
1644402410000|2022-02-09 10:26:50|136.6|134.8|136.67|134.87|136.67|134.87|136.6|134.8|0
1644402420000|2022-02-09 10:27:00|136.6|134.8|136.6|134.8|136.67|134.87|136.6|134.8|0
1644402430000|2022-02-09 10:27:10|136.67|134.87|136.6|134.8|136.67|134.87|136.6|134.8|0
1644402440000|2022-02-09 10:27:20|136.67|134.87|136.74|134.94|136.74|134.94|136.67|134.87|0
1644402450000|2022-02-09 10:27:30|136.96|135.16|136.96|135.16|137.03|135.23|136.96|135.16|0
1644402460000|2022-02-09 10:27:40|136.82|135.02|136.74|134.94|136.82|135.02|136.74|134.94|0
1644402470000|2022-02-09 10:27:50|136.67|134.87|136.67|134.87|136.67|134.87|136.67|134.87|0
1644402480000|2022-02-09 10:28:00|136.74|134.94|136.82|135.02|136.82|135.02|136.74|134.94|0
1644402490000|2022-02-09 10:28:10|136.89|135.09|136.96|135.16|137.03|135.23|136.89|135.09|0
1644402500000|2022-02-09 10:28:20|137.03|135.23|137.25|135.45|137.25|135.45|137.03|135.23|0
1644402520000|2022-02-09 10:28:40|137.32|135.52|137.39|135.59|137.39|135.59|137.32|135.52|0
1644402530000|2022-02-09 10:28:50|137.25|135.45|137.39|135.59|137.39|135.59|137.25|135.45|0
1644402550000|2022-02-09 10:29:10|137.32|135.52|137.1|135.3|137.32|135.52|137.1|135.3|0
1644402560000|2022-02-09 10:29:20|137.03|135.23|137.1|135.3|137.17|135.37|137.03|135.23|0
1644402570000|2022-02-09 10:29:30|137.03|135.23|137.1|135.3|137.1|135.3|137.03|135.23|0
1644402580000|2022-02-09 10:29:40|136.82|135.02|136.96|135.16|136.96|135.16|136.82|135.02|0
1644402590000|2022-02-09 10:29:50|136.88|135.08|136.81|135.01|136.88|135.08|136.81|135.01|0
1644402600000|2022-02-09 10:30:00|136.96|135.16|136.96|135.16|136.96|135.16|136.53|134.73|0
1644402610000|2022-02-09 10:30:10|136.88|135.08|136.81|135.01|136.88|135.08|136.81|135.01|0
1644402620000|2022-02-09 10:30:20|136.96|135.16|137.25|135.45|137.25|135.45|136.96|135.16|0
1644402630000|2022-02-09 10:30:30|137.17|135.37|137.17|135.37|137.17|135.37|137.17|135.37|0
1644402640000|2022-02-09 10:30:40|137.03|135.23|137.03|135.23|137.03|135.23|137.03|135.23|0
1644402650000|2022-02-09 10:30:50|137.1|135.3|136.96|135.16|137.1|135.3|136.96|135.16|0
1644402660000|2022-02-09 10:31:00|137.03|135.23|137.25|135.45|137.25|135.45|137.03|135.23|0
1644402670000|2022-02-09 10:31:10|137.1|135.3|137.1|135.3|137.1|135.3|137.1|135.3|0
1644402680000|2022-02-09 10:31:20|137.25|135.45|137.1|135.3|137.25|135.45|137.1|135.3|0
1644402690000|2022-02-09 10:31:30|137.25|135.45|137.17|135.37|137.25|135.45|137.17|135.37|0
1644402700000|2022-02-09 10:31:40|137.25|135.45|137.1|135.3|137.25|135.45|137.1|135.3|0
1644402710000|2022-02-09 10:31:50|137.17|135.37|137.17|135.37|137.17|135.37|137.17|135.37|0
1644402720000|2022-02-09 10:32:00|137.1|135.3|137.1|135.3|137.1|135.3|137.1|135.3|0
1644402730000|2022-02-09 10:32:10|137.17|135.37|137.24|135.44|137.25|135.45|137.17|135.37|0
1644402740000|2022-02-09 10:32:20|137.53|135.73|137.53|135.73|137.53|135.73|137.53|135.73|0
1644402760000|2022-02-09 10:32:40|137.68|135.88|137.68|135.88|137.68|135.88|137.68|135.88|0
1644402770000|2022-02-09 10:32:50|137.53|135.73|137.53|135.73|137.53|135.73|137.53|135.73|0
1644402780000|2022-02-09 10:33:00|137.68|135.88|137.53|135.73|137.68|135.88|137.53|135.73|0
1644402790000|2022-02-09 10:33:10|137.6|135.8|137.6|135.8|137.6|135.8|137.6|135.8|0
1644402800000|2022-02-09 10:33:20|137.53|135.73|137.53|135.73|137.53|135.73|137.53|135.73|0
1644402810000|2022-02-09 10:33:30|137.68|135.88|137.68|135.88|137.68|135.88|137.68|135.88|0
1644402820000|2022-02-09 10:33:40|137.82|136.02|137.6|135.8|137.82|136.02|137.6|135.8|0
1644402830000|2022-02-09 10:33:50|137.53|135.73|137.17|135.37|137.53|135.73|137.17|135.37|0
1644402840000|2022-02-09 10:34:00|137.24|135.44|136.95|135.15|137.24|135.44|136.95|135.15|0
1644402850000|2022-02-09 10:34:10|136.88|135.08|136.52|134.72|136.88|135.08|136.52|134.72|0
1644402860000|2022-02-09 10:34:20|136.38|134.58|136.23|134.43|136.38|134.58|136.23|134.43|0
1644402870000|2022-02-09 10:34:30|136.16|134.36|136.16|134.36|136.16|134.36|136.16|134.36|0
1644402880000|2022-02-09 10:34:40|136.23|134.43|136.23|134.43|136.3|134.5|136.23|134.43|0
1644402890000|2022-02-09 10:34:50|136.67|134.87|136.52|134.72|136.67|134.87|136.52|134.72|0
1644402900000|2022-02-09 10:35:00|136.67|134.87|136.81|135.01|136.81|135.01|136.67|134.87|0
1644402910000|2022-02-09 10:35:10|136.67|134.87|136.81|135.01|136.81|135.01|136.67|134.87|0
1644402920000|2022-02-09 10:35:20|136.95|135.15|136.81|135.01|136.95|135.15|136.81|135.01|0
1644402930000|2022-02-09 10:35:30|136.73|134.93|136.81|135.01|136.81|135.01|136.73|134.93|0
1644402940000|2022-02-09 10:35:40|136.67|134.87|136.66|134.86|136.73|134.93|136.66|134.86|0
1644402950000|2022-02-09 10:35:50|136.59|134.79|136.73|134.93|136.73|134.93|136.59|134.79|0
1644402960000|2022-02-09 10:36:00|136.66|134.86|136.73|134.93|136.81|135.01|136.66|134.86|0
1644402970000|2022-02-09 10:36:10|136.81|135.01|136.73|134.93|136.81|135.01|136.73|134.93|0
1644402980000|2022-02-09 10:36:20|136.81|135.01|136.81|135.01|136.81|135.01|136.81|135.01|0
1644403000000|2022-02-09 10:36:40|136.88|135.08|136.88|135.08|136.88|135.08|136.81|135.01|0
1644403010000|2022-02-09 10:36:50|136.95|135.15|136.66|134.86|136.95|135.15|136.66|134.86|0
1644403020000|2022-02-09 10:37:00|136.81|135.01|136.52|134.72|136.81|135.01|136.44|134.64|0
1644403030000|2022-02-09 10:37:10|136.38|134.58|136.52|134.72|136.52|134.72|136.23|134.43|0
1644403040000|2022-02-09 10:37:20|136.38|134.58|136.23|134.43|136.38|134.58|136.16|134.36|0
1644403050000|2022-02-09 10:37:30|135.94|134.14|135.8|134|135.94|134.14|135.73|133.93|0
1644403060000|2022-02-09 10:37:40|135.94|134.14|136.52|134.72|136.52|134.72|135.87|134.07|0
1644403070000|2022-02-09 10:37:50|136.59|134.79|136.38|134.58|136.59|134.79|136.38|134.58|0
1644403080000|2022-02-09 10:38:00|136.3|134.5|136.37|134.57|136.37|134.57|136.23|134.43|0
1644403090000|2022-02-09 10:38:10|136.23|134.43|135.94|134.14|136.23|134.43|135.94|134.14|0
1644403100000|2022-02-09 10:38:20|135.8|134|135.94|134.14|135.94|134.14|135.8|134|0
1644403110000|2022-02-09 10:38:30|135.87|134.07|135.94|134.14|135.94|134.14|135.87|134.07|0
1644403140000|2022-02-09 10:39:00|136.09|134.29|136.09|134.29|136.09|134.29|136.09|134.29|0
1644403150000|2022-02-09 10:39:10|135.94|134.14|135.8|134|135.94|134.14|135.8|134|0
1644403180000|2022-02-09 10:39:40|135.66|133.86|135.66|133.86|135.66|133.86|135.66|133.86|0
1644403190000|2022-02-09 10:39:50|135.87|134.07|135.87|134.07|135.87|134.07|135.8|134|0
1644403200000|2022-02-09 10:40:00|135.94|134.14|136.01|134.21|136.01|134.21|135.94|134.14|0
1644403210000|2022-02-09 10:40:10|136.09|134.29|136.44|134.64|136.44|134.64|136.09|134.29|0
1644403220000|2022-02-09 10:40:20|136.52|134.72|136.52|134.72|136.52|134.72|136.44|134.64|0
1644403230000|2022-02-09 10:40:30|136.66|134.86|136.8|135|136.8|135|136.66|134.86|0
1644403250000|2022-02-09 10:40:50|136.87|135.07|136.8|135|136.87|135.07|136.8|135|0
1644403270000|2022-02-09 10:41:10|136.66|134.86|136.66|134.86|136.66|134.86|136.66|134.86|0
1644403280000|2022-02-09 10:41:20|136.8|135|136.73|134.93|136.8|135|136.73|134.93|0
1644403290000|2022-02-09 10:41:30|136.66|134.86|136.52|134.72|136.66|134.86|136.52|134.72|0
1644403300000|2022-02-09 10:41:40|136.58|134.78|136.8|135|136.8|135|136.58|134.78|0
1644403310000|2022-02-09 10:41:50|136.58|134.78|136.8|135|136.8|135|136.58|134.78|0
1644403330000|2022-02-09 10:42:10|136.87|135.07|136.87|135.07|136.87|135.07|136.87|135.07|0
1644403340000|2022-02-09 10:42:20|136.8|135|137.02|135.22|137.02|135.22|136.8|135|0
1644403350000|2022-02-09 10:42:30|137.09|135.29|137.09|135.29|137.09|135.29|137.09|135.29|0
1644403370000|2022-02-09 10:42:50|137.23|135.43|137.23|135.43|137.23|135.43|137.23|135.43|0
1644403380000|2022-02-09 10:43:00|137.09|135.29|137.09|135.29|137.09|135.29|137.09|135.29|0
1644403390000|2022-02-09 10:43:10|136.95|135.15|136.95|135.15|136.95|135.15|136.95|135.15|0
1644403400000|2022-02-09 10:43:20|137.01|135.21|136.95|135.15|137.01|135.21|136.95|135.15|0
1644403410000|2022-02-09 10:43:30|137.01|135.21|136.94|135.14|137.01|135.21|136.94|135.14|0
1644403420000|2022-02-09 10:43:40|137.01|135.21|136.94|135.14|137.01|135.21|136.94|135.14|0
1644403430000|2022-02-09 10:43:50|137.01|135.21|137.09|135.29|137.09|135.29|137.01|135.21|0
1644403440000|2022-02-09 10:44:00|136.94|135.14|137.09|135.29|137.09|135.29|136.94|135.14|0
1644403450000|2022-02-09 10:44:10|137.16|135.36|137.23|135.43|137.23|135.43|137.16|135.36|0
1644403460000|2022-02-09 10:44:20|137.09|135.29|137.16|135.36|137.16|135.36|137.09|135.29|0
1644403470000|2022-02-09 10:44:30|137.23|135.43|137.01|135.21|137.23|135.43|137.01|135.21|0
1644403480000|2022-02-09 10:44:40|137.09|135.29|136.94|135.14|137.09|135.29|136.94|135.14|0
1644403500000|2022-02-09 10:45:00|136.87|135.07|136.87|135.07|136.87|135.07|136.87|135.07|0
1644403510000|2022-02-09 10:45:10|136.8|135|136.8|135|136.8|135|136.8|135|0
1644403520000|2022-02-09 10:45:20|136.72|134.92|136.65|134.85|136.72|134.92|136.65|134.85|0
1644403530000|2022-02-09 10:45:30|136.58|134.78|136.65|134.85|136.65|134.85|136.58|134.78|0
1644403540000|2022-02-09 10:45:40|136.58|134.78|136.58|134.78|136.58|134.78|136.58|134.78|0
1644403550000|2022-02-09 10:45:50|136.51|134.71|136.58|134.78|136.58|134.78|136.51|134.71|0
1644403560000|2022-02-09 10:46:00|136.65|134.85|136.65|134.85|136.65|134.85|136.65|134.85|0
1644403570000|2022-02-09 10:46:10|136.72|134.92|136.65|134.85|136.8|135|136.65|134.85|0
1644403580000|2022-02-09 10:46:20|136.72|134.92|136.72|134.92|136.72|134.92|136.65|134.85|0
1644403590000|2022-02-09 10:46:30|136.8|135|136.8|135|136.8|135|136.8|135|0
1644403600000|2022-02-09 10:46:40|136.87|135.07|136.87|135.07|136.87|135.07|136.87|135.07|0
1644403610000|2022-02-09 10:46:50|136.8|135|136.8|135|136.8|135|136.8|135|0
1644403620000|2022-02-09 10:47:00|136.87|135.07|136.8|135|136.87|135.07|136.8|135|0
1644403630000|2022-02-09 10:47:10|136.72|134.92|136.72|134.92|136.72|134.92|136.72|134.92|0
1644403640000|2022-02-09 10:47:20|136.8|135|136.8|135|136.8|135|136.8|135|0
1644403650000|2022-02-09 10:47:30|136.87|135.07|136.87|135.07|136.87|135.07|136.87|135.07|0
1644403660000|2022-02-09 10:47:40|136.8|135|136.8|135|136.8|135|136.8|135|0
1644403670000|2022-02-09 10:47:50|136.87|135.07|136.94|135.14|136.94|135.14|136.87|135.07|0
1644403680000|2022-02-09 10:48:00|136.8|135|136.94|135.14|136.94|135.14|136.8|135|0
1644403690000|2022-02-09 10:48:10|136.87|135.07|136.8|135|136.87|135.07|136.8|135|0
1644403700000|2022-02-09 10:48:20|136.87|135.07|136.87|135.07|136.87|135.07|136.87|135.07|0
1644403710000|2022-02-09 10:48:30|136.86|135.06|136.86|135.06|136.86|135.06|136.8|135|0
1644403720000|2022-02-09 10:48:40|136.94|135.14|136.8|135|136.94|135.14|136.8|135|0
1644403730000|2022-02-09 10:48:50|136.86|135.06|136.86|135.06|136.86|135.06|136.86|135.06|0
1644403740000|2022-02-09 10:49:00|136.94|135.14|136.94|135.14|136.94|135.14|136.94|135.14|0
1644403750000|2022-02-09 10:49:10|137.08|135.28|136.94|135.14|137.08|135.28|136.94|135.14|0
1644403760000|2022-02-09 10:49:20|136.86|135.06|136.79|134.99|136.86|135.06|136.79|134.99|0
1644403780000|2022-02-09 10:49:40|136.58|134.78|136.58|134.78|136.58|134.78|136.43|134.63|0
1644403790000|2022-02-09 10:49:50|136.51|134.71|136.36|134.56|136.51|134.71|136.36|134.56|0
1644403800000|2022-02-09 10:50:00|136.08|134.28|136.22|134.42|136.22|134.42|136.08|134.28|0
1644403820000|2022-02-09 10:50:20|136.29|134.49|136.36|134.56|136.36|134.56|136.29|134.49|0
1644403840000|2022-02-09 10:50:40|136.22|134.42|136.22|134.42|136.22|134.42|136.22|134.42|0
1644403850000|2022-02-09 10:50:50|136.29|134.49|136.22|134.42|136.29|134.49|136.22|134.42|0
1644403860000|2022-02-09 10:51:00|136.36|134.56|136.36|134.56|136.36|134.56|136.36|134.56|0
1644403920000|2022-02-09 10:52:00|136.22|134.42|136.36|134.56|136.36|134.56|136.22|134.42|0
1644403930000|2022-02-09 10:52:10|136.5|134.7|136.36|134.56|136.5|134.7|136.36|134.56|0
1644403940000|2022-02-09 10:52:20|136.22|134.42|136.29|134.49|136.29|134.49|136.22|134.42|0
1644403950000|2022-02-09 10:52:30|136.36|134.56|136.36|134.56|136.36|134.56|136.36|134.56|0
1644403960000|2022-02-09 10:52:40|136.43|134.63|136.43|134.63|136.43|134.63|136.43|134.63|0
1644403970000|2022-02-09 10:52:50|136.5|134.7|136.36|134.56|136.5|134.7|136.36|134.56|0
1644403980000|2022-02-09 10:53:00|136.86|135.06|136.79|134.99|136.86|135.06|136.79|134.99|0
1644403990000|2022-02-09 10:53:10|136.93|135.13|136.93|135.13|136.93|135.13|136.93|135.13|0
1644404000000|2022-02-09 10:53:20|137|135.2|137|135.2|137|135.2|137|135.2|0
1644404010000|2022-02-09 10:53:30|137.08|135.28|137.22|135.42|137.22|135.42|137.08|135.28|0
1644404020000|2022-02-09 10:53:40|137.08|135.28|137.22|135.42|137.22|135.42|137.08|135.28|0
1644404030000|2022-02-09 10:53:50|137.08|135.28|137.29|135.49|137.37|135.57|137.08|135.28|0
1644404040000|2022-02-09 10:54:00|137.22|135.42|137.15|135.35|137.22|135.42|137.15|135.35|0
1644404050000|2022-02-09 10:54:10|137.22|135.42|137.08|135.28|137.22|135.42|137.08|135.28|0
1644404060000|2022-02-09 10:54:20|137.15|135.35|137.15|135.35|137.15|135.35|137.15|135.35|0
1644404070000|2022-02-09 10:54:30|137.22|135.42|137.15|135.35|137.22|135.42|137.15|135.35|0
1644404080000|2022-02-09 10:54:40|137.22|135.42|137.08|135.28|137.22|135.42|137.08|135.28|0
1644404090000|2022-02-09 10:54:50|137.15|135.35|137.15|135.35|137.15|135.35|137.08|135.28|0
1644404100000|2022-02-09 10:55:00|137.08|135.28|137.15|135.35|137.15|135.35|137.08|135.28|0
1644404110000|2022-02-09 10:55:10|137.08|135.28|137.08|135.28|137.08|135.28|137.08|135.28|0
1644404120000|2022-02-09 10:55:20|136.93|135.13|136.93|135.13|136.93|135.13|136.93|135.13|0
1644404130000|2022-02-09 10:55:30|137|135.2|136.86|135.06|137|135.2|136.86|135.06|0
1644404140000|2022-02-09 10:55:40|136.93|135.13|137.08|135.28|137.08|135.28|136.93|135.13|0
1644404150000|2022-02-09 10:55:50|136.93|135.13|136.93|135.13|136.93|135.13|136.93|135.13|0
1644404170000|2022-02-09 10:56:10|137.08|135.28|137.22|135.42|137.22|135.42|137.08|135.28|0
1644404190000|2022-02-09 10:56:30|137.36|135.56|137.22|135.42|137.36|135.56|137.22|135.42|0
1644404220000|2022-02-09 10:57:00|137.14|135.34|137.14|135.34|137.14|135.34|137.14|135.34|0
1644404240000|2022-02-09 10:57:20|137.22|135.42|136.79|134.99|137.22|135.42|136.79|134.99|0
1644404260000|2022-02-09 10:57:40|136.71|134.91|136.71|134.91|136.71|134.91|136.71|134.91|0
1644404270000|2022-02-09 10:57:50|136.5|134.7|136.64|134.84|136.64|134.84|136.5|134.7|0
1644404280000|2022-02-09 10:58:00|136.57|134.77|136.71|134.91|136.79|134.99|136.57|134.77|0
1644404290000|2022-02-09 10:58:10|136.79|134.99|136.79|134.99|136.79|134.99|136.71|134.91|0
1644404300000|2022-02-09 10:58:20|136.64|134.84|136.64|134.84|136.64|134.84|136.5|134.7|0
1644404310000|2022-02-09 10:58:30|136.57|134.77|136.64|134.84|136.64|134.84|136.57|134.77|0
1644404320000|2022-02-09 10:58:40|136.79|134.99|136.85|135.05|136.85|135.05|136.79|134.99|0
1644404330000|2022-02-09 10:58:50|136.93|135.13|136.93|135.13|137|135.2|136.93|135.13|0
1644404340000|2022-02-09 10:59:00|137|135.2|137.07|135.27|137.07|135.27|137|135.2|0
1644404350000|2022-02-09 10:59:10|137|135.2|136.71|134.91|137|135.2|136.71|134.91|0
1644404360000|2022-02-09 10:59:20|136.57|134.77|136.35|134.55|136.57|134.77|136.35|134.55|0
1644404370000|2022-02-09 10:59:30|136.42|134.62|136.57|134.77|136.57|134.77|136.42|134.62|0
1644404380000|2022-02-09 10:59:40|136.5|134.7|136.64|134.84|136.64|134.84|136.5|134.7|0
1644404400000|2022-02-09 11:00:00|136.93|135.13|136.85|135.05|136.93|135.13|136.85|135.05|0
1644404410000|2022-02-09 11:00:10|136.78|134.98|136.85|135.05|136.93|135.13|136.78|134.98|0
1644404420000|2022-02-09 11:00:20|136.78|134.98|136.78|134.98|136.78|134.98|136.78|134.98|0
1644404430000|2022-02-09 11:00:30|136.64|134.84|136.78|134.98|136.78|134.98|136.64|134.84|0
1644404440000|2022-02-09 11:00:40|136.93|135.13|136.64|134.84|136.93|135.13|136.64|134.84|0
1644404450000|2022-02-09 11:00:50|136.56|134.76|136.56|134.76|136.56|134.76|136.56|134.76|0
1644404460000|2022-02-09 11:01:00|136.5|134.7|136.49|134.69|136.5|134.7|136.49|134.69|0
1644404470000|2022-02-09 11:01:10|136.64|134.84|136.56|134.76|136.64|134.84|136.56|134.76|0
1644404480000|2022-02-09 11:01:20|136.49|134.69|136.64|134.84|136.64|134.84|136.49|134.69|0
1644404490000|2022-02-09 11:01:30|136.56|134.76|136.56|134.76|136.56|134.76|136.56|134.76|0
1644404500000|2022-02-09 11:01:40|136.64|134.84|136.64|134.84|136.64|134.84|136.64|134.84|0
1644404510000|2022-02-09 11:01:50|136.49|134.69|136.49|134.69|136.49|134.69|136.49|134.69|0
1644404520000|2022-02-09 11:02:00|136.35|134.55|136.35|134.55|136.35|134.55|136.35|134.55|0
1644404530000|2022-02-09 11:02:10|136.21|134.41|136.35|134.55|136.35|134.55|136.21|134.41|0
1644404540000|2022-02-09 11:02:20|136.21|134.41|136.13|134.33|136.35|134.55|136.13|134.33|0
1644404550000|2022-02-09 11:02:30|136.21|134.41|136.13|134.33|136.21|134.41|136.06|134.26|0
1644404560000|2022-02-09 11:02:40|136.06|134.26|136.06|134.26|136.06|134.26|136.06|134.26|0
1644404570000|2022-02-09 11:02:50|135.92|134.12|135.92|134.12|135.92|134.12|135.92|134.12|0
1644404580000|2022-02-09 11:03:00|136.06|134.26|136.21|134.41|136.35|134.55|136.06|134.26|0
1644404590000|2022-02-09 11:03:10|136.06|134.26|136.13|134.33|136.13|134.33|136.06|134.26|0
1644404600000|2022-02-09 11:03:20|136.21|134.41|136.2|134.4|136.21|134.41|136.2|134.4|0
1644404610000|2022-02-09 11:03:30|136.13|134.33|136.13|134.33|136.13|134.33|136.13|134.33|0
1644404620000|2022-02-09 11:03:40|136.35|134.55|136.27|134.47|136.35|134.55|136.27|134.47|0
1644404630000|2022-02-09 11:03:50|136.2|134.4|136.35|134.55|136.35|134.55|136.2|134.4|0
1644404640000|2022-02-09 11:04:00|136.27|134.47|136.06|134.26|136.35|134.55|136.06|134.26|0
1644404650000|2022-02-09 11:04:10|136.13|134.33|136.13|134.33|136.13|134.33|136.13|134.33|0
1644404660000|2022-02-09 11:04:20|136.06|134.26|135.84|134.04|136.06|134.26|135.84|134.04|0
1644404670000|2022-02-09 11:04:30|135.77|133.97|135.77|133.97|135.92|134.12|135.77|133.97|0
1644404680000|2022-02-09 11:04:40|135.7|133.9|135.77|133.97|135.77|133.97|135.63|133.83|0
1644404690000|2022-02-09 11:04:50|135.7|133.9|135.63|133.83|135.7|133.9|135.63|133.83|0
1644404700000|2022-02-09 11:05:00|135.77|133.97|135.63|133.83|135.77|133.97|135.63|133.83|0
1644404710000|2022-02-09 11:05:10|135.55|133.75|135.49|133.69|135.63|133.83|135.49|133.69|0
1644404720000|2022-02-09 11:05:20|135.7|133.9|135.77|133.97|135.77|133.97|135.7|133.9|0
1644404730000|2022-02-09 11:05:30|135.49|133.69|135.55|133.75|135.63|133.83|135.49|133.69|0
1644404740000|2022-02-09 11:05:40|135.63|133.83|135.63|133.83|135.63|133.83|135.63|133.83|0
1644404750000|2022-02-09 11:05:50|135.49|133.69|135.49|133.69|135.49|133.69|135.49|133.69|0
1644404760000|2022-02-09 11:06:00|135.34|133.54|135.2|133.4|135.41|133.61|135.2|133.4|0
1644404780000|2022-02-09 11:06:20|135.34|133.54|135.27|133.47|135.34|133.54|135.27|133.47|0
1644404790000|2022-02-09 11:06:30|135.2|133.4|134.77|132.97|135.2|133.4|134.77|132.97|0
1644404800000|2022-02-09 11:06:40|134.69|132.89|134.77|132.97|134.77|132.97|134.69|132.89|0
1644404810000|2022-02-09 11:06:50|134.84|133.04|134.77|132.97|134.84|133.04|134.77|132.97|0
1644404820000|2022-02-09 11:07:00|134.63|132.83|134.69|132.89|134.69|132.89|134.63|132.83|0
1644404830000|2022-02-09 11:07:10|134.77|132.97|134.77|132.97|134.77|132.97|134.63|132.83|0
1644404850000|2022-02-09 11:07:30|134.63|132.83|135.05|133.25|135.05|133.25|134.63|132.83|0
1644404860000|2022-02-09 11:07:40|135.2|133.4|135.05|133.25|135.2|133.4|135.05|133.25|0
1644404870000|2022-02-09 11:07:50|135.48|133.68|135.48|133.68|135.48|133.68|135.48|133.68|0
1644404880000|2022-02-09 11:08:00|135.63|133.83|135.63|133.83|135.63|133.83|135.63|133.83|0
1644404890000|2022-02-09 11:08:10|135.48|133.68|135.48|133.68|135.63|133.83|135.48|133.68|0
1644404900000|2022-02-09 11:08:20|135.63|133.83|135.2|133.4|135.63|133.83|135.2|133.4|0
1644404910000|2022-02-09 11:08:30|135.34|133.54|135.34|133.54|135.34|133.54|135.34|133.54|0
1644404920000|2022-02-09 11:08:40|135.48|133.68|135.48|133.68|135.48|133.68|135.48|133.68|0
1644404930000|2022-02-09 11:08:50|135.63|133.83|135.63|133.83|135.63|133.83|135.63|133.83|0
1644404940000|2022-02-09 11:09:00|135.55|133.75|135.63|133.83|135.63|133.83|135.55|133.75|0
1644404950000|2022-02-09 11:09:10|135.48|133.68|135.55|133.75|135.55|133.75|135.48|133.68|0
1644404960000|2022-02-09 11:09:20|135.48|133.68|135.62|133.82|135.62|133.82|135.48|133.68|0
1644404970000|2022-02-09 11:09:30|135.77|133.97|135.91|134.11|135.91|134.11|135.77|133.97|0
1644404980000|2022-02-09 11:09:40|135.77|133.97|135.77|133.97|135.77|133.97|135.77|133.97|0
1644405000000|2022-02-09 11:10:00|135.62|133.82|135.77|133.97|135.77|133.97|135.62|133.82|0
1644405010000|2022-02-09 11:10:10|135.91|134.11|135.91|134.11|135.91|134.11|135.91|134.11|0
1644405020000|2022-02-09 11:10:20|135.84|134.04|135.84|134.04|135.84|134.04|135.84|134.04|0
1644405030000|2022-02-09 11:10:30|135.91|134.11|135.91|134.11|135.91|134.11|135.91|134.11|0
1644405070000|2022-02-09 11:11:10|136.05|134.25|135.91|134.11|136.05|134.25|135.91|134.11|0
1644405080000|2022-02-09 11:11:20|136.05|134.25|135.91|134.11|136.05|134.25|135.91|134.11|0
1644405090000|2022-02-09 11:11:30|135.98|134.18|135.91|134.11|135.98|134.18|135.91|134.11|0
1644405100000|2022-02-09 11:11:40|135.77|133.97|135.91|134.11|135.91|134.11|135.77|133.97|0
1644405110000|2022-02-09 11:11:50|136.05|134.25|136.2|134.4|136.2|134.4|136.05|134.25|0
1644405130000|2022-02-09 11:12:10|136.12|134.32|136.12|134.32|136.2|134.4|136.05|134.25|0
1644405140000|2022-02-09 11:12:20|136.05|134.25|135.91|134.11|136.05|134.25|135.91|134.11|0
1644405160000|2022-02-09 11:12:40|135.98|134.18|135.91|134.11|135.98|134.18|135.76|133.96|0
1644405180000|2022-02-09 11:13:00|135.83|134.03|135.91|134.11|135.91|134.11|135.83|134.03|0
1644405200000|2022-02-09 11:13:20|136.05|134.25|136.12|134.32|136.12|134.32|136.05|134.25|0
1644405210000|2022-02-09 11:13:30|136.05|134.25|135.98|134.18|136.05|134.25|135.98|134.18|0
1644405220000|2022-02-09 11:13:40|136.05|134.25|136.05|134.25|136.19|134.39|136.05|134.25|0
1644405230000|2022-02-09 11:13:50|135.91|134.11|135.91|134.11|135.91|134.11|135.91|134.11|0
1644405250000|2022-02-09 11:14:10|136.05|134.25|136.05|134.25|136.05|134.25|136.05|134.25|0
1644405260000|2022-02-09 11:14:20|135.91|134.11|135.62|133.82|135.91|134.11|135.62|133.82|0
1644405270000|2022-02-09 11:14:30|135.48|133.68|135.4|133.6|135.48|133.68|135.4|133.6|0
1644405280000|2022-02-09 11:14:40|135.48|133.68|135.54|133.74|135.54|133.74|135.48|133.68|0
1644405290000|2022-02-09 11:14:50|135.62|133.82|135.54|133.74|135.62|133.82|135.54|133.74|0
1644405300000|2022-02-09 11:15:00|135.48|133.68|135.33|133.53|135.48|133.68|135.33|133.53|0
1644405310000|2022-02-09 11:15:10|135.4|133.6|135.69|133.89|135.69|133.89|135.4|133.6|0
1644405320000|2022-02-09 11:15:20|135.62|133.82|135.62|133.82|135.62|133.82|135.62|133.82|0
1644405330000|2022-02-09 11:15:30|135.69|133.89|135.62|133.82|135.69|133.89|135.62|133.82|0
1644405340000|2022-02-09 11:15:40|135.76|133.96|136.05|134.25|136.05|134.25|135.76|133.96|0
1644405350000|2022-02-09 11:15:50|136.19|134.39|136.05|134.25|136.19|134.39|136.05|134.25|0
1644405360000|2022-02-09 11:16:00|136.19|134.39|136.19|134.39|136.19|134.39|136.19|134.39|0
1644405370000|2022-02-09 11:16:10|136.48|134.68|136.4|134.6|136.48|134.68|136.4|134.6|0
1644405380000|2022-02-09 11:16:20|136.48|134.68|136.48|134.68|136.48|134.68|136.34|134.54|0
1644405400000|2022-02-09 11:16:40|136.62|134.82|136.48|134.68|136.62|134.82|136.48|134.68|0
1644405410000|2022-02-09 11:16:50|136.62|134.82|136.62|134.82|136.62|134.82|136.62|134.82|0
1644405420000|2022-02-09 11:17:00|136.77|134.97|136.77|134.97|136.91|135.11|136.77|134.97|0
1644405430000|2022-02-09 11:17:10|136.69|134.89|136.84|135.04|136.84|135.04|136.62|134.82|0
1644405440000|2022-02-09 11:17:20|136.77|134.97|136.62|134.82|136.77|134.97|136.62|134.82|0
1644405450000|2022-02-09 11:17:30|136.69|134.89|136.83|135.03|136.83|135.03|136.62|134.82|0
1644405460000|2022-02-09 11:17:40|136.69|134.89|136.48|134.68|136.69|134.89|136.48|134.68|0
1644405470000|2022-02-09 11:17:50|136.62|134.82|136.62|134.82|136.62|134.82|136.55|134.75|0
1644405480000|2022-02-09 11:18:00|136.48|134.68|136.48|134.68|136.48|134.68|136.48|134.68|0
1644405490000|2022-02-09 11:18:10|136.4|134.6|136.55|134.75|136.55|134.75|136.4|134.6|0
1644405500000|2022-02-09 11:18:20|136.62|134.82|136.55|134.75|136.62|134.82|136.55|134.75|0
1644405510000|2022-02-09 11:18:30|136.69|134.89|136.76|134.96|136.76|134.96|136.69|134.89|0
1644405520000|2022-02-09 11:18:40|136.55|134.75|136.55|134.75|136.62|134.82|136.55|134.75|0
1644405530000|2022-02-09 11:18:50|136.62|134.82|136.62|134.82|136.62|134.82|136.62|134.82|0
1644405540000|2022-02-09 11:19:00|136.76|134.96|136.76|134.96|136.76|134.96|136.62|134.82|0
1644405550000|2022-02-09 11:19:10|136.69|134.89|136.69|134.89|136.69|134.89|136.69|134.89|0
1644405560000|2022-02-09 11:19:20|136.62|134.82|136.76|134.96|136.76|134.96|136.62|134.82|0
1644405580000|2022-02-09 11:19:40|136.62|134.82|136.54|134.74|136.62|134.82|136.54|134.74|0
1644405590000|2022-02-09 11:19:50|136.62|134.82|136.54|134.74|136.62|134.82|136.48|134.68|0
1644405600000|2022-02-09 11:20:00|136.62|134.82|136.48|134.68|136.62|134.82|136.48|134.68|0
1644405610000|2022-02-09 11:20:10|136.4|134.6|136.4|134.6|136.4|134.6|136.33|134.53|0
1644405620000|2022-02-09 11:20:20|136.48|134.68|136.47|134.67|136.48|134.68|136.4|134.6|0
1644405630000|2022-02-09 11:20:30|136.33|134.53|136.4|134.6|136.4|134.6|136.33|134.53|0
1644405640000|2022-02-09 11:20:40|136.33|134.53|136.33|134.53|136.33|134.53|136.33|134.53|0
1644405650000|2022-02-09 11:20:50|136.26|134.46|136.26|134.46|136.26|134.46|136.26|134.46|0
1644405660000|2022-02-09 11:21:00|136.33|134.53|136.33|134.53|136.33|134.53|136.33|134.53|0
1644405680000|2022-02-09 11:21:20|136.4|134.6|136.33|134.53|136.4|134.6|136.33|134.53|0
1644405690000|2022-02-09 11:21:30|136.47|134.67|136.47|134.67|136.47|134.67|136.4|134.6|0
1644405710000|2022-02-09 11:21:50|136.33|134.53|136.33|134.53|136.33|134.53|136.33|134.53|0
1644405730000|2022-02-09 11:22:10|136.19|134.39|136.25|134.45|136.25|134.45|136.19|134.39|0
1644405740000|2022-02-09 11:22:20|136.19|134.39|136.19|134.39|136.25|134.45|136.19|134.39|0
1644405750000|2022-02-09 11:22:30|136.25|134.45|136.25|134.45|136.25|134.45|136.25|134.45|0
1644405760000|2022-02-09 11:22:40|136.33|134.53|136.47|134.67|136.47|134.67|136.33|134.53|0
1644405780000|2022-02-09 11:23:00|136.33|134.53|136.33|134.53|136.33|134.53|136.33|134.53|0
1644405810000|2022-02-09 11:23:30|136.25|134.45|136.25|134.45|136.25|134.45|136.25|134.45|0
1644405820000|2022-02-09 11:23:40|136.33|134.53|136.33|134.53|136.4|134.6|136.33|134.53|0
1644405830000|2022-02-09 11:23:50|136.47|134.67|136.47|134.67|136.47|134.67|136.47|134.67|0
1644405840000|2022-02-09 11:24:00|136.18|134.38|136.04|134.24|136.18|134.38|136.04|134.24|0
1644405860000|2022-02-09 11:24:20|135.97|134.17|135.97|134.17|135.97|134.17|135.9|134.1|0
1644405870000|2022-02-09 11:24:30|135.9|134.1|135.9|134.1|135.96|134.16|135.9|134.1|0
1644405880000|2022-02-09 11:24:40|135.82|134.02|135.9|134.1|135.9|134.1|135.82|134.02|0
1644405900000|2022-02-09 11:25:00|135.75|133.95|135.9|134.1|135.9|134.1|135.75|133.95|0
1644405910000|2022-02-09 11:25:10|135.82|134.02|136.04|134.24|136.04|134.24|135.82|134.02|0
1644405920000|2022-02-09 11:25:20|135.9|134.1|135.96|134.16|135.96|134.16|135.9|134.1|0
1644405930000|2022-02-09 11:25:30|135.9|134.1|135.96|134.16|136.04|134.24|135.89|134.09|0
1644405940000|2022-02-09 11:25:40|135.89|134.09|135.89|134.09|135.89|134.09|135.89|134.09|0
1644405950000|2022-02-09 11:25:50|135.82|134.02|135.89|134.09|135.89|134.09|135.82|134.02|0
1644405960000|2022-02-09 11:26:00|135.75|133.95|135.82|134.02|135.82|134.02|135.75|133.95|0
1644405970000|2022-02-09 11:26:10|135.89|134.09|135.89|134.09|135.89|134.09|135.75|133.95|0
1644405980000|2022-02-09 11:26:20|135.82|134.02|135.89|134.09|135.89|134.09|135.82|134.02|0
1644406000000|2022-02-09 11:26:40|135.82|134.02|135.75|133.95|135.82|134.02|135.75|133.95|0
1644406010000|2022-02-09 11:26:50|135.82|134.02|135.89|134.09|135.89|134.09|135.82|134.02|0
1644406020000|2022-02-09 11:27:00|136.04|134.24|135.89|134.09|136.04|134.24|135.89|134.09|0
1644406030000|2022-02-09 11:27:10|135.82|134.02|135.75|133.95|135.82|134.02|135.75|133.95|0
1644406040000|2022-02-09 11:27:20|135.82|134.02|135.89|134.09|135.89|134.09|135.82|134.02|0
1644406050000|2022-02-09 11:27:30|135.96|134.16|135.96|134.16|136.04|134.24|135.96|134.16|0
1644406060000|2022-02-09 11:27:40|135.89|134.09|135.89|134.09|135.96|134.16|135.89|134.09|0
1644406070000|2022-02-09 11:27:50|135.96|134.16|135.96|134.16|135.96|134.16|135.89|134.09|0
1644406080000|2022-02-09 11:28:00|136.04|134.24|136.04|134.24|136.04|134.24|136.04|134.24|0
1644406100000|2022-02-09 11:28:20|135.89|134.09|135.89|134.09|135.89|134.09|135.89|134.09|0
1644406130000|2022-02-09 11:28:50|136.04|134.24|135.89|134.09|136.04|134.24|135.89|134.09|0
1644406150000|2022-02-09 11:29:10|135.96|134.16|135.89|134.09|135.96|134.16|135.89|134.09|0
1644406160000|2022-02-09 11:29:20|136.03|134.23|135.96|134.16|136.03|134.23|135.96|134.16|0
1644406170000|2022-02-09 11:29:30|136.03|134.23|135.89|134.09|136.03|134.23|135.89|134.09|0
1644406180000|2022-02-09 11:29:40|135.82|134.02|135.82|134.02|135.82|134.02|135.82|134.02|0
1644406190000|2022-02-09 11:29:50|135.75|133.95|135.75|133.95|135.75|133.95|135.75|133.95|0
1644406200000|2022-02-09 11:30:00|135.89|134.09|135.89|134.09|135.96|134.16|135.89|134.09|0
1644406210000|2022-02-09 11:30:10|135.82|134.02|135.75|133.95|135.89|134.09|135.75|133.95|0
1644406220000|2022-02-09 11:30:20|135.82|134.02|135.6|133.8|135.82|134.02|135.6|133.8|0
1644406240000|2022-02-09 11:30:40|135.46|133.66|135.6|133.8|135.6|133.8|135.46|133.66|0
1644406250000|2022-02-09 11:30:50|135.53|133.73|135.46|133.66|135.6|133.8|135.46|133.66|0
1644406260000|2022-02-09 11:31:00|135.53|133.73|135.6|133.8|135.6|133.8|135.53|133.73|0
1644406280000|2022-02-09 11:31:20|135.46|133.66|135.6|133.8|135.6|133.8|135.46|133.66|0
1644406310000|2022-02-09 11:31:50|135.46|133.66|135.6|133.8|135.6|133.8|135.46|133.66|0
1644406320000|2022-02-09 11:32:00|136.61|134.81|136.46|134.66|136.75|134.95|136.46|134.66|0
1644406330000|2022-02-09 11:32:10|136.39|134.59|136.32|134.52|136.39|134.59|136.32|134.52|0
1644406340000|2022-02-09 11:32:20|136.24|134.44|136.24|134.44|136.32|134.52|136.24|134.44|0
1644406350000|2022-02-09 11:32:30|136.32|134.52|136.32|134.52|136.32|134.52|136.32|134.52|0
1644406360000|2022-02-09 11:32:40|136.24|134.44|136.32|134.52|136.32|134.52|136.17|134.37|0
1644406370000|2022-02-09 11:32:50|136.39|134.59|136.32|134.52|136.39|134.59|136.32|134.52|0
1644406380000|2022-02-09 11:33:00|136.17|134.37|136.24|134.44|136.24|134.44|136.17|134.37|0
1644406390000|2022-02-09 11:33:10|136.32|134.52|136.24|134.44|136.32|134.52|136.24|134.44|0
1644406400000|2022-02-09 11:33:20|136.32|134.52|136.24|134.44|136.32|134.52|136.24|134.44|0
1644406410000|2022-02-09 11:33:30|136.32|134.52|136.17|134.37|136.32|134.52|136.17|134.37|0
1644406420000|2022-02-09 11:33:40|136.32|134.52|136.32|134.52|136.39|134.59|136.32|134.52|0
1644406430000|2022-02-09 11:33:50|136.46|134.66|136.46|134.66|136.46|134.66|136.46|134.66|0
1644406440000|2022-02-09 11:34:00|136.32|134.52|136.46|134.66|136.46|134.66|136.32|134.52|0
1644406460000|2022-02-09 11:34:20|136.39|134.59|136.39|134.59|136.39|134.59|136.39|134.59|0
1644406470000|2022-02-09 11:34:30|136.46|134.66|136.32|134.52|136.46|134.66|136.32|134.52|0
1644406480000|2022-02-09 11:34:40|136.39|134.59|136.6|134.8|136.6|134.8|136.39|134.59|0
1644406490000|2022-02-09 11:34:50|136.53|134.73|136.46|134.66|136.53|134.73|136.46|134.66|0
1644406500000|2022-02-09 11:35:00|136.17|134.37|136.17|134.37|136.24|134.44|136.17|134.37|0
1644406520000|2022-02-09 11:35:20|136.1|134.3|136.1|134.3|136.17|134.37|136.1|134.3|0
1644406530000|2022-02-09 11:35:30|136.17|134.37|136.24|134.44|136.24|134.44|136.1|134.3|0
1644406540000|2022-02-09 11:35:40|136.32|134.52|136.32|134.52|136.32|134.52|136.32|134.52|0
1644406550000|2022-02-09 11:35:50|136.24|134.44|136.32|134.52|136.32|134.52|136.17|134.37|0
1644406560000|2022-02-09 11:36:00|136.24|134.44|136.24|134.44|136.24|134.44|136.17|134.37|0
1644406570000|2022-02-09 11:36:10|136.31|134.51|136.17|134.37|136.31|134.51|136.1|134.3|0
1644406580000|2022-02-09 11:36:20|136.03|134.23|136.31|134.51|136.31|134.51|136.03|134.23|0
1644406590000|2022-02-09 11:36:30|136.17|134.37|136.17|134.37|136.17|134.37|136.17|134.37|0
1644406600000|2022-02-09 11:36:40|136.31|134.51|136.24|134.44|136.31|134.51|136.24|134.44|0
1644406610000|2022-02-09 11:36:50|136.17|134.37|136.24|134.44|136.31|134.51|136.17|134.37|0
1644406620000|2022-02-09 11:37:00|136.17|134.37|136.24|134.44|136.31|134.51|136.17|134.37|0
1644406630000|2022-02-09 11:37:10|136.17|134.37|136.24|134.44|136.31|134.51|136.17|134.37|0
1644406640000|2022-02-09 11:37:20|136.31|134.51|136.24|134.44|136.31|134.51|136.24|134.44|0
1644406650000|2022-02-09 11:37:30|136.17|134.37|136.17|134.37|136.17|134.37|136.17|134.37|0
1644406680000|2022-02-09 11:38:00|136.24|134.44|136.17|134.37|136.24|134.44|136.17|134.37|0
1644406710000|2022-02-09 11:38:30|136.24|134.44|136.17|134.37|136.24|134.44|136.17|134.37|0
1644406720000|2022-02-09 11:38:40|136.02|134.22|136.09|134.29|136.17|134.37|136.02|134.22|0
1644406730000|2022-02-09 11:38:50|136.02|134.22|136.02|134.22|136.02|134.22|136.02|134.22|0
1644406740000|2022-02-09 11:39:00|136.09|134.29|136.17|134.37|136.17|134.37|136.02|134.22|0
1644406750000|2022-02-09 11:39:10|136.31|134.51|136.31|134.51|136.31|134.51|136.31|134.51|0
1644406760000|2022-02-09 11:39:20|136.17|134.37|136.31|134.51|136.31|134.51|136.17|134.37|0
1644406780000|2022-02-09 11:39:40|136.38|134.58|136.24|134.44|136.38|134.58|136.24|134.44|0
1644406790000|2022-02-09 11:39:50|136.31|134.51|136.31|134.51|136.31|134.51|136.31|134.51|0
1644406800000|2022-02-09 11:40:00|136.24|134.44|136.17|134.37|136.24|134.44|136.17|134.37|0
1644406810000|2022-02-09 11:40:10|136.09|134.29|136.17|134.37|136.17|134.37|136.09|134.29|0
1644406820000|2022-02-09 11:40:20|136.09|134.29|136.09|134.29|136.09|134.29|136.09|134.29|0
1644406830000|2022-02-09 11:40:30|136.17|134.37|136.17|134.37|136.17|134.37|136.09|134.29|0
1644406840000|2022-02-09 11:40:40|136.09|134.29|136.09|134.29|136.09|134.29|136.02|134.22|0
1644406850000|2022-02-09 11:40:50|136.17|134.37|136.17|134.37|136.17|134.37|136.17|134.37|0
1644406870000|2022-02-09 11:41:10|136.31|134.51|136.45|134.65|136.45|134.65|136.31|134.51|0
1644406880000|2022-02-09 11:41:20|136.6|134.8|136.6|134.8|136.6|134.8|136.6|134.8|0
1644406900000|2022-02-09 11:41:40|136.52|134.72|136.6|134.8|136.6|134.8|136.52|134.72|0
1644406920000|2022-02-09 11:42:00|136.74|134.94|136.6|134.8|136.74|134.94|136.6|134.8|0
1644406930000|2022-02-09 11:42:10|136.67|134.87|136.6|134.8|136.67|134.87|136.6|134.8|0
1644406960000|2022-02-09 11:42:40|136.74|134.94|136.74|134.94|136.74|134.94|136.74|134.94|0
1644407000000|2022-02-09 11:43:20|136.81|135.01|136.81|135.01|136.81|135.01|136.81|135.01|0
1644407010000|2022-02-09 11:43:30|136.74|134.94|136.74|134.94|136.74|134.94|136.74|134.94|0
1644407020000|2022-02-09 11:43:40|136.81|135.01|136.88|135.08|136.88|135.08|136.81|135.01|0
1644407030000|2022-02-09 11:43:50|137.03|135.23|137.03|135.23|137.03|135.23|137.03|135.23|0
1644407040000|2022-02-09 11:44:00|136.95|135.15|136.95|135.15|137.03|135.23|136.95|135.15|0
1644407050000|2022-02-09 11:44:10|136.88|135.08|137.17|135.37|137.17|135.37|136.88|135.08|0
1644407060000|2022-02-09 11:44:20|137.1|135.3|137.1|135.3|137.1|135.3|137.1|135.3|0
1644407070000|2022-02-09 11:44:30|137.17|135.37|137.17|135.37|137.17|135.37|137.17|135.37|0
1644407080000|2022-02-09 11:44:40|137.31|135.51|137.31|135.51|137.31|135.51|137.31|135.51|0
1644407100000|2022-02-09 11:45:00|137.24|135.44|137.31|135.51|137.31|135.51|137.24|135.44|0
1644407110000|2022-02-09 11:45:10|137.24|135.44|137.31|135.51|137.31|135.51|137.24|135.44|0
1644407130000|2022-02-09 11:45:30|137.17|135.37|137.17|135.37|137.17|135.37|137.17|135.37|0
1644407140000|2022-02-09 11:45:40|137.09|135.29|137.09|135.29|137.09|135.29|137.09|135.29|0
1644407150000|2022-02-09 11:45:50|137.17|135.37|137.09|135.29|137.17|135.37|137.09|135.29|0
1644407160000|2022-02-09 11:46:00|137.17|135.37|137.02|135.22|137.17|135.37|137.02|135.22|0
1644407170000|2022-02-09 11:46:10|136.88|135.08|136.95|135.15|136.95|135.15|136.88|135.08|0
1644407180000|2022-02-09 11:46:20|137.02|135.22|137.02|135.22|137.02|135.22|137.02|135.22|0
1644407190000|2022-02-09 11:46:30|136.88|135.08|136.88|135.08|136.88|135.08|136.88|135.08|0
1644407200000|2022-02-09 11:46:40|136.74|134.94|136.8|135|136.8|135|136.74|134.94|0
1644407220000|2022-02-09 11:47:00|136.74|134.94|136.8|135|136.8|135|136.74|134.94|0
1644407230000|2022-02-09 11:47:10|136.88|135.08|137.02|135.22|137.02|135.22|136.88|135.08|0
1644407240000|2022-02-09 11:47:20|136.95|135.15|136.88|135.08|136.95|135.15|136.88|135.08|0
1644407250000|2022-02-09 11:47:30|136.73|134.93|136.88|135.08|136.88|135.08|136.73|134.93|0
1644407260000|2022-02-09 11:47:40|136.8|135|136.8|135|136.8|135|136.8|135|0
1644407280000|2022-02-09 11:48:00|136.88|135.08|136.95|135.15|136.95|135.15|136.8|135|0
1644407290000|2022-02-09 11:48:10|137.02|135.22|137.17|135.37|137.17|135.37|137.02|135.22|0
1644407310000|2022-02-09 11:48:30|137.31|135.51|137.02|135.22|137.31|135.51|137.02|135.22|0
1644407320000|2022-02-09 11:48:40|136.73|134.93|136.8|135|136.8|135|136.73|134.93|0
1644407330000|2022-02-09 11:48:50|136.88|135.08|136.88|135.08|136.88|135.08|136.88|135.08|0
1644407360000|2022-02-09 11:49:20|136.95|135.15|136.88|135.08|136.95|135.15|136.88|135.08|0
1644407400000|2022-02-09 11:50:00|137.02|135.22|137.02|135.22|137.02|135.22|137.02|135.22|0
1644407410000|2022-02-09 11:50:10|136.95|135.15|136.95|135.15|136.95|135.15|136.95|135.15|0
1644407420000|2022-02-09 11:50:20|136.88|135.08|137.02|135.22|137.02|135.22|136.88|135.08|0
1644407430000|2022-02-09 11:50:30|136.88|135.08|136.88|135.08|136.88|135.08|136.88|135.08|0
1644407460000|2022-02-09 11:51:00|137.02|135.22|137.02|135.22|137.02|135.22|137.02|135.22|0
1644407480000|2022-02-09 11:51:20|137.16|135.36|137.16|135.36|137.16|135.36|137.16|135.36|0
1644407490000|2022-02-09 11:51:30|137.31|135.51|137.16|135.36|137.31|135.51|137.16|135.36|0
1644407500000|2022-02-09 11:51:40|137.23|135.43|137.09|135.29|137.23|135.43|137.02|135.22|0
1644407510000|2022-02-09 11:51:50|137.02|135.22|137.02|135.22|137.02|135.22|137.02|135.22|0
1644407530000|2022-02-09 11:52:10|137.23|135.43|137.16|135.36|137.23|135.43|137.16|135.36|0
1644407550000|2022-02-09 11:52:30|137.02|135.22|137.02|135.22|137.02|135.22|137.02|135.22|0
1644407560000|2022-02-09 11:52:40|137.16|135.36|137.16|135.36|137.16|135.36|137.09|135.29|0
1644407580000|2022-02-09 11:53:00|137.02|135.22|136.87|135.07|137.02|135.22|136.87|135.07|0
1644407590000|2022-02-09 11:53:10|136.73|134.93|136.87|135.07|136.87|135.07|136.73|134.93|0
1644407600000|2022-02-09 11:53:20|136.94|135.14|136.94|135.14|136.94|135.14|136.94|135.14|0
1644407610000|2022-02-09 11:53:30|137.02|135.22|137.02|135.22|137.02|135.22|137.02|135.22|0
1644407630000|2022-02-09 11:53:50|137.09|135.29|137.09|135.29|137.09|135.29|137.02|135.22|0
1644407640000|2022-02-09 11:54:00|137.02|135.22|137.3|135.5|137.45|135.65|137.02|135.22|0
1644407650000|2022-02-09 11:54:10|137.45|135.65|137.37|135.57|137.45|135.65|137.37|135.57|0
1644407660000|2022-02-09 11:54:20|137.45|135.65|137.59|135.79|137.59|135.79|137.45|135.65|0
1644407670000|2022-02-09 11:54:30|137.52|135.72|137.59|135.79|137.59|135.79|137.52|135.72|0
1644407680000|2022-02-09 11:54:40|137.52|135.72|137.74|135.94|137.74|135.94|137.52|135.72|0
1644407690000|2022-02-09 11:54:50|137.88|136.08|137.88|136.08|137.88|136.08|137.88|136.08|0
1644407700000|2022-02-09 11:55:00|137.74|135.94|137.45|135.65|137.74|135.94|137.45|135.65|0
1644407710000|2022-02-09 11:55:10|137.52|135.72|137.66|135.86|137.66|135.86|137.52|135.72|0
1644407720000|2022-02-09 11:55:20|137.74|135.94|137.74|135.94|137.74|135.94|137.74|135.94|0
1644407730000|2022-02-09 11:55:30|137.88|136.08|138.46|136.66|138.46|136.66|137.88|136.08|0
1644407740000|2022-02-09 11:55:40|138.61|136.81|138.68|136.88|138.68|136.88|138.53|136.73|0
1644407750000|2022-02-09 11:55:50|138.75|136.95|138.61|136.81|138.75|136.95|138.61|136.81|0
1644407760000|2022-02-09 11:56:00|138.46|136.66|138.39|136.59|138.46|136.66|138.39|136.59|0
1644407770000|2022-02-09 11:56:10|138.32|136.52|138.32|136.52|138.32|136.52|138.32|136.52|0
1644407780000|2022-02-09 11:56:20|138.17|136.37|138.17|136.37|138.17|136.37|138.17|136.37|0
1644407790000|2022-02-09 11:56:30|138.24|136.44|138.32|136.52|138.32|136.52|138.24|136.44|0
1644407800000|2022-02-09 11:56:40|138.46|136.66|138.61|136.81|138.61|136.81|138.46|136.66|0
1644407810000|2022-02-09 11:56:50|138.46|136.66|138.46|136.66|138.46|136.66|138.46|136.66|0
1644407820000|2022-02-09 11:57:00|138.38|136.58|138.6|136.8|138.6|136.8|138.38|136.58|0
1644407830000|2022-02-09 11:57:10|138.67|136.87|138.75|136.95|138.75|136.95|138.6|136.8|0
1644407850000|2022-02-09 11:57:30|138.89|137.09|138.46|136.66|138.89|137.09|138.46|136.66|0
1644407860000|2022-02-09 11:57:40|138.53|136.73|138.46|136.66|138.6|136.8|138.46|136.66|0
1644407870000|2022-02-09 11:57:50|138.38|136.58|138.38|136.58|138.38|136.58|138.38|136.58|0
1644407880000|2022-02-09 11:58:00|138.31|136.51|138.38|136.58|138.46|136.66|138.31|136.51|0
1644407890000|2022-02-09 11:58:10|138.6|136.8|138.46|136.66|138.6|136.8|138.46|136.66|0
1644407900000|2022-02-09 11:58:20|138.6|136.8|138.46|136.66|138.6|136.8|138.46|136.66|0
1644407910000|2022-02-09 11:58:30|138.31|136.51|138.38|136.58|138.38|136.58|138.31|136.51|0
1644407920000|2022-02-09 11:58:40|138.31|136.51|138.31|136.51|138.31|136.51|138.31|136.51|0
1644407950000|2022-02-09 11:59:10|138.38|136.58|138.38|136.58|138.46|136.66|138.38|136.58|0
1644407960000|2022-02-09 11:59:20|138.31|136.51|138.38|136.58|138.38|136.58|138.31|136.51|0
1644407970000|2022-02-09 11:59:30|138.31|136.51|138.17|136.37|138.31|136.51|138.17|136.37|0
1644407980000|2022-02-09 11:59:40|138.02|136.22|138.02|136.22|138.02|136.22|138.02|136.22|0
1644407990000|2022-02-09 11:59:50|138.17|136.37|138.17|136.37|138.17|136.37|138.17|136.37|0
1644408010000|2022-02-09 12:00:10|138.31|136.51|138.31|136.51|138.46|136.66|138.31|136.51|0
1644408020000|2022-02-09 12:00:20|138.46|136.66|138.46|136.66|138.46|136.66|138.46|136.66|0
1644408040000|2022-02-09 12:00:40|138.38|136.58|138.38|136.58|138.38|136.58|138.38|136.58|0
1644408050000|2022-02-09 12:00:50|138.46|136.66|138.6|136.8|138.6|136.8|138.31|136.51|0
1644408060000|2022-02-09 12:01:00|138.46|136.66|138.46|136.66|138.46|136.66|138.46|136.66|0
1644408070000|2022-02-09 12:01:10|138.53|136.73|138.46|136.66|138.53|136.73|138.46|136.66|0
1644408090000|2022-02-09 12:01:30|138.45|136.65|138.45|136.65|138.45|136.65|138.45|136.65|0
1644408100000|2022-02-09 12:01:40|138.31|136.51|138.16|136.36|138.31|136.51|138.16|136.36|0
1644408110000|2022-02-09 12:01:50|138.31|136.51|138.31|136.51|138.31|136.51|138.31|136.51|0
1644408130000|2022-02-09 12:02:10|138.23|136.43|138.16|136.36|138.31|136.51|138.16|136.36|0
1644408140000|2022-02-09 12:02:20|138.02|136.22|138.02|136.22|138.02|136.22|138.02|136.22|0
1644408150000|2022-02-09 12:02:30|138.16|136.36|138.02|136.22|138.16|136.36|138.02|136.22|0
1644408160000|2022-02-09 12:02:40|138.16|136.36|138.16|136.36|138.16|136.36|138.16|136.36|0
1644408170000|2022-02-09 12:02:50|138.31|136.51|138.16|136.36|138.31|136.51|138.16|136.36|0
1644408180000|2022-02-09 12:03:00|138.02|136.22|138.02|136.22|138.02|136.22|138.02|136.22|0
1644408200000|2022-02-09 12:03:20|137.87|136.07|137.87|136.07|137.87|136.07|137.87|136.07|0
1644408210000|2022-02-09 12:03:30|137.8|136|137.8|136|137.8|136|137.73|135.93|0
1644408220000|2022-02-09 12:03:40|137.73|135.93|137.73|135.93|137.73|135.93|137.73|135.93|0
1644408230000|2022-02-09 12:03:50|137.8|136|138.02|136.22|138.02|136.22|137.8|136|0
1644408240000|2022-02-09 12:04:00|138.16|136.36|138.23|136.43|138.23|136.43|138.16|136.36|0
1644408250000|2022-02-09 12:04:10|138.6|136.8|138.74|136.94|138.74|136.94|138.6|136.8|0
1644408260000|2022-02-09 12:04:20|138.6|136.8|139.76|137.96|139.76|137.96|138.6|136.8|0
1644408270000|2022-02-09 12:04:30|139.62|137.82|139.62|137.82|139.62|137.82|139.62|137.82|0
1644408280000|2022-02-09 12:04:40|139.47|137.67|139.47|137.67|139.47|137.67|139.32|137.52|0
1644408290000|2022-02-09 12:04:50|139.32|137.52|139.32|137.52|139.32|137.52|139.32|137.52|0
1644408300000|2022-02-09 12:05:00|139.18|137.38|139.18|137.38|139.18|137.38|139.18|137.38|0
1644408310000|2022-02-09 12:05:10|139.03|137.23|139.03|137.23|139.03|137.23|139.03|137.23|0
1644408320000|2022-02-09 12:05:20|139.18|137.38|139.18|137.38|139.18|137.38|139.03|137.23|0
1644408330000|2022-02-09 12:05:30|139.32|137.52|139.32|137.52|139.39|137.59|139.32|137.52|0
1644408340000|2022-02-09 12:05:40|139.18|137.38|139.18|137.38|139.18|137.38|139.18|137.38|0
1644408350000|2022-02-09 12:05:50|139.03|137.23|139.18|137.38|139.18|137.38|139.03|137.23|0
1644408360000|2022-02-09 12:06:00|139.47|137.67|139.32|137.52|139.47|137.67|139.32|137.52|0
1644408370000|2022-02-09 12:06:10|139.47|137.67|139.32|137.52|139.47|137.67|139.32|137.52|0
1644408380000|2022-02-09 12:06:20|139.18|137.38|139.32|137.52|139.32|137.52|139.18|137.38|0
1644408390000|2022-02-09 12:06:30|139.47|137.67|139.47|137.67|139.47|137.67|139.47|137.67|0
1644408400000|2022-02-09 12:06:40|139.32|137.52|139.25|137.45|139.32|137.52|139.25|137.45|0
1644408410000|2022-02-09 12:06:50|139.18|137.38|139.18|137.38|139.32|137.52|139.18|137.38|0
1644408440000|2022-02-09 12:07:20|139.03|137.23|139.18|137.38|139.18|137.38|139.03|137.23|0
1644408450000|2022-02-09 12:07:30|139.32|137.52|139.32|137.52|139.32|137.52|139.32|137.52|0
1644408460000|2022-02-09 12:07:40|139.47|137.67|139.61|137.81|139.61|137.81|139.47|137.67|0
1644408470000|2022-02-09 12:07:50|139.47|137.67|139.61|137.81|139.61|137.81|139.47|137.67|0
1644408480000|2022-02-09 12:08:00|139.47|137.67|139.47|137.67|139.47|137.67|139.47|137.67|0
1644408490000|2022-02-09 12:08:10|139.32|137.52|139.32|137.52|139.32|137.52|139.32|137.52|0
1644408500000|2022-02-09 12:08:20|139.17|137.37|139.17|137.37|139.17|137.37|139.17|137.37|0
1644408510000|2022-02-09 12:08:30|139.32|137.52|139.17|137.37|139.32|137.52|139.17|137.37|0
1644408520000|2022-02-09 12:08:40|139.32|137.52|139.32|137.52|139.39|137.59|139.17|137.37|0
1644408530000|2022-02-09 12:08:50|139.39|137.59|139.47|137.67|139.47|137.67|139.32|137.52|0
1644408540000|2022-02-09 12:09:00|139.32|137.52|139.39|137.59|139.39|137.59|139.32|137.52|0
1644408550000|2022-02-09 12:09:10|139.61|137.81|139.9|138.1|139.9|138.1|139.61|137.81|0
1644408560000|2022-02-09 12:09:20|139.76|137.96|139.76|137.96|139.9|138.1|139.76|137.96|0
1644408570000|2022-02-09 12:09:30|139.9|138.1|139.97|138.17|139.97|138.17|139.9|138.1|0
1644408580000|2022-02-09 12:09:40|140.05|138.25|140.12|138.32|140.19|138.39|140.05|138.25|0
1644408590000|2022-02-09 12:09:50|140.19|138.39|140.19|138.39|140.19|138.39|140.19|138.39|0
1644408600000|2022-02-09 12:10:00|140.34|138.54|140.49|138.69|140.49|138.69|140.34|138.54|0
1644408610000|2022-02-09 12:10:10|140.63|138.83|140.49|138.69|140.63|138.83|140.49|138.69|0
1644408620000|2022-02-09 12:10:20|140.56|138.76|140.63|138.83|140.7|138.9|140.56|138.76|0
1644408630000|2022-02-09 12:10:30|140.78|138.98|140.92|139.12|141.14|139.34|140.78|138.98|0
1644408640000|2022-02-09 12:10:40|140.99|139.19|141.22|139.42|141.22|139.42|140.99|139.19|0
1644408650000|2022-02-09 12:10:50|141.36|139.56|141.36|139.56|141.36|139.56|141.36|139.56|0
1644408660000|2022-02-09 12:11:00|141.51|139.71|141.51|139.71|141.51|139.71|141.36|139.56|0
1644408670000|2022-02-09 12:11:10|141.43|139.63|141.36|139.56|141.43|139.63|141.22|139.42|0
1644408680000|2022-02-09 12:11:20|141.29|139.49|141.36|139.56|141.43|139.63|141.29|139.49|0
1644408690000|2022-02-09 12:11:30|141.22|139.42|141.22|139.42|141.22|139.42|141.22|139.42|0
1644408700000|2022-02-09 12:11:40|141.07|139.27|141.07|139.27|141.07|139.27|141.07|139.27|0
1644408710000|2022-02-09 12:11:50|140.92|139.12|140.92|139.12|140.92|139.12|140.92|139.12|0
1644408720000|2022-02-09 12:12:00|140.78|138.98|140.78|138.98|140.92|139.12|140.78|138.98|0
1644408730000|2022-02-09 12:12:10|140.92|139.12|140.99|139.19|140.99|139.19|140.92|139.12|0
1644408740000|2022-02-09 12:12:20|140.92|139.12|140.92|139.12|140.92|139.12|140.92|139.12|0
1644408750000|2022-02-09 12:12:30|140.63|138.83|140.78|138.98|140.92|139.12|140.63|138.83|0
1644408760000|2022-02-09 12:12:40|140.63|138.83|140.63|138.83|140.63|138.83|140.63|138.83|0
1644408770000|2022-02-09 12:12:50|140.55|138.75|140.63|138.83|140.63|138.83|140.55|138.75|0
1644408780000|2022-02-09 12:13:00|140.7|138.9|140.63|138.83|140.7|138.9|140.63|138.83|0
1644408790000|2022-02-09 12:13:10|140.78|138.98|140.78|138.98|140.78|138.98|140.78|138.98|0
1644408800000|2022-02-09 12:13:20|140.92|139.12|140.92|139.12|140.92|139.12|140.92|139.12|0
1644408810000|2022-02-09 12:13:30|140.77|138.97|140.77|138.97|140.77|138.97|140.77|138.97|0
1644408820000|2022-02-09 12:13:40|140.92|139.12|140.77|138.97|140.92|139.12|140.77|138.97|0
1644408840000|2022-02-09 12:14:00|140.63|138.83|140.77|138.97|140.77|138.97|140.48|138.68|0
1644408890000|2022-02-09 12:14:50|140.63|138.83|140.63|138.83|140.63|138.83|140.63|138.83|0
1644408920000|2022-02-09 12:15:20|140.48|138.68|140.63|138.83|140.63|138.83|140.48|138.68|0
1644408930000|2022-02-09 12:15:30|140.48|138.68|140.33|138.53|140.48|138.68|140.33|138.53|0
1644408940000|2022-02-09 12:15:40|140.19|138.39|139.9|138.1|140.19|138.39|139.9|138.1|0
1644408950000|2022-02-09 12:15:50|140.04|138.24|140.04|138.24|140.04|138.24|139.9|138.1|0
1644408960000|2022-02-09 12:16:00|139.9|138.1|139.75|137.95|139.9|138.1|139.75|137.95|0
1644408980000|2022-02-09 12:16:20|139.89|138.09|139.89|138.09|139.89|138.09|139.89|138.09|0
1644408990000|2022-02-09 12:16:30|140.04|138.24|140.04|138.24|140.04|138.24|140.04|138.24|0
1644409000000|2022-02-09 12:16:40|140.19|138.39|140.19|138.39|140.19|138.39|140.19|138.39|0
1644409010000|2022-02-09 12:16:50|140.04|138.24|140.04|138.24|140.19|138.39|140.04|138.24|0
1644409030000|2022-02-09 12:17:10|140.11|138.31|140.19|138.39|140.19|138.39|140.11|138.31|0
1644409040000|2022-02-09 12:17:20|140.04|138.24|140.04|138.24|140.04|138.24|140.04|138.24|0
1644409050000|2022-02-09 12:17:30|140.19|138.39|140.19|138.39|140.33|138.53|140.19|138.39|0
1644409060000|2022-02-09 12:17:40|140.33|138.53|140.33|138.53|140.33|138.53|140.33|138.53|0
1644409080000|2022-02-09 12:18:00|140.48|138.68|140.48|138.68|140.48|138.68|140.48|138.68|0
1644409090000|2022-02-09 12:18:10|140.55|138.75|140.62|138.82|140.62|138.82|140.55|138.75|0
1644409100000|2022-02-09 12:18:20|140.48|138.68|140.55|138.75|140.55|138.75|140.48|138.68|0
1644409110000|2022-02-09 12:18:30|140.62|138.82|140.69|138.89|140.69|138.89|140.62|138.82|0
1644409120000|2022-02-09 12:18:40|140.77|138.97|140.62|138.82|140.77|138.97|140.62|138.82|0
1644409130000|2022-02-09 12:18:50|140.69|138.89|140.69|138.89|140.69|138.89|140.62|138.82|0
1644409140000|2022-02-09 12:19:00|140.62|138.82|140.62|138.82|140.77|138.97|140.62|138.82|0
1644409150000|2022-02-09 12:19:10|140.33|138.53|140.48|138.68|140.48|138.68|140.33|138.53|0
1644409170000|2022-02-09 12:19:30|140.33|138.53|140.33|138.53|140.33|138.53|140.33|138.53|0
1644409180000|2022-02-09 12:19:40|140.48|138.68|140.25|138.45|140.48|138.68|140.25|138.45|0
1644409190000|2022-02-09 12:19:50|140.04|138.24|140.04|138.24|140.04|138.24|140.04|138.24|0
1644409200000|2022-02-09 12:20:00|139.89|138.09|139.89|138.09|139.89|138.09|139.89|138.09|0
1644409210000|2022-02-09 12:20:10|139.75|137.95|139.74|137.94|139.75|137.95|139.74|137.94|0
1644409220000|2022-02-09 12:20:20|139.67|137.87|139.6|137.8|139.74|137.94|139.6|137.8|0
1644409230000|2022-02-09 12:20:30|139.67|137.87|139.6|137.8|139.67|137.87|139.6|137.8|0
1644409240000|2022-02-09 12:20:40|139.52|137.72|139.45|137.65|139.6|137.8|139.45|137.65|0
1644409250000|2022-02-09 12:20:50|139.6|137.8|139.45|137.65|139.6|137.8|139.45|137.65|0
1644409260000|2022-02-09 12:21:00|139.6|137.8|139.74|137.94|139.89|138.09|139.6|137.8|0
1644409270000|2022-02-09 12:21:10|139.89|138.09|139.74|137.94|139.89|138.09|139.74|137.94|0
1644409280000|2022-02-09 12:21:20|139.6|137.8|139.6|137.8|139.6|137.8|139.6|137.8|0
1644409290000|2022-02-09 12:21:30|139.67|137.87|139.6|137.8|139.67|137.87|139.6|137.8|0
1644409300000|2022-02-09 12:21:40|139.52|137.72|139.6|137.8|139.6|137.8|139.52|137.72|0
1644409320000|2022-02-09 12:22:00|139.67|137.87|139.74|137.94|139.74|137.94|139.67|137.87|0
1644409330000|2022-02-09 12:22:10|139.6|137.8|139.74|137.94|139.89|138.09|139.6|137.8|0
1644409340000|2022-02-09 12:22:20|139.81|138.01|139.89|138.09|139.89|138.09|139.81|138.01|0
1644409350000|2022-02-09 12:22:30|139.74|137.94|139.6|137.8|139.74|137.94|139.6|137.8|0
1644409360000|2022-02-09 12:22:40|139.74|137.94|139.74|137.94|139.74|137.94|139.74|137.94|0
1644409370000|2022-02-09 12:22:50|139.6|137.8|139.6|137.8|139.6|137.8|139.6|137.8|0
1644409380000|2022-02-09 12:23:00|139.74|137.94|139.89|138.09|139.89|138.09|139.6|137.8|0
1644409390000|2022-02-09 12:23:10|139.81|138.01|139.81|138.01|139.81|138.01|139.74|137.94|0
1644409400000|2022-02-09 12:23:20|140.03|138.23|139.89|138.09|140.03|138.23|139.89|138.09|0
1644409410000|2022-02-09 12:23:30|140.03|138.23|140.18|138.38|140.18|138.38|140.03|138.23|0
1644409430000|2022-02-09 12:23:50|140.25|138.45|140.18|138.38|140.33|138.53|140.18|138.38|0
1644409440000|2022-02-09 12:24:00|140.03|138.23|140.18|138.38|140.18|138.38|140.03|138.23|0
1644409450000|2022-02-09 12:24:10|140.03|138.23|140.03|138.23|140.03|138.23|140.03|138.23|0
1644409470000|2022-02-09 12:24:30|139.96|138.16|139.96|138.16|139.96|138.16|139.96|138.16|0
1644409480000|2022-02-09 12:24:40|139.89|138.09|139.89|138.09|139.89|138.09|139.89|138.09|0
1644409520000|2022-02-09 12:25:20|139.74|137.94|139.74|137.94|139.74|137.94|139.74|137.94|0
1644409530000|2022-02-09 12:25:30|139.59|137.79|139.59|137.79|139.59|137.79|139.59|137.79|0
1644409540000|2022-02-09 12:25:40|139.74|137.94|139.74|137.94|139.74|137.94|139.74|137.94|0
1644409550000|2022-02-09 12:25:50|139.88|138.08|139.88|138.08|139.88|138.08|139.88|138.08|0
1644409560000|2022-02-09 12:26:00|139.81|138.01|139.74|137.94|139.81|138.01|139.74|137.94|0
1644409570000|2022-02-09 12:26:10|139.88|138.08|139.88|138.08|139.88|138.08|139.88|138.08|0
1644409590000|2022-02-09 12:26:30|139.74|137.94|139.88|138.08|139.88|138.08|139.74|137.94|0
1644409600000|2022-02-09 12:26:40|140.03|138.23|140.18|138.38|140.18|138.38|140.03|138.23|0
1644409610000|2022-02-09 12:26:50|140.03|138.23|140.18|138.38|140.18|138.38|140.03|138.23|0
1644409630000|2022-02-09 12:27:10|140.1|138.3|140.1|138.3|140.18|138.38|140.1|138.3|0
1644409640000|2022-02-09 12:27:20|140.03|138.23|140.03|138.23|140.03|138.23|140.03|138.23|0
1644409650000|2022-02-09 12:27:30|139.88|138.08|139.74|137.94|139.88|138.08|139.74|137.94|0
1644409660000|2022-02-09 12:27:40|139.88|138.08|139.88|138.08|139.88|138.08|139.88|138.08|0
1644409670000|2022-02-09 12:27:50|140.03|138.23|140.03|138.23|140.03|138.23|140.03|138.23|0
1644409690000|2022-02-09 12:28:10|140.17|138.37|140.17|138.37|140.32|138.52|140.17|138.37|0
1644409700000|2022-02-09 12:28:20|140.47|138.67|140.47|138.67|140.47|138.67|140.47|138.67|0
1644409710000|2022-02-09 12:28:30|140.17|138.37|140.17|138.37|140.17|138.37|140.17|138.37|0
1644409720000|2022-02-09 12:28:40|140.03|138.23|140.03|138.23|140.03|138.23|140.03|138.23|0
1644409730000|2022-02-09 12:28:50|139.88|138.08|139.88|138.08|140.03|138.23|139.88|138.08|0
1644409740000|2022-02-09 12:29:00|139.95|138.15|139.88|138.08|139.95|138.15|139.88|138.08|0
1644409750000|2022-02-09 12:29:10|139.74|137.94|139.66|137.86|139.74|137.94|139.66|137.86|0
1644409760000|2022-02-09 12:29:20|139.74|137.94|139.74|137.94|139.74|137.94|139.74|137.94|0
1644409770000|2022-02-09 12:29:30|139.59|137.79|139.59|137.79|139.59|137.79|139.59|137.79|0
1644409780000|2022-02-09 12:29:40|139.66|137.86|139.66|137.86|139.66|137.86|139.66|137.86|0
1644409790000|2022-02-09 12:29:50|139.74|137.94|139.73|137.93|139.74|137.94|139.73|137.93|0
1644409800000|2022-02-09 12:30:00|139.88|138.08|139.88|138.08|139.88|138.08|139.88|138.08|0
1644409810000|2022-02-09 12:30:10|139.73|137.93|139.73|137.93|139.73|137.93|139.73|137.93|0
1644409820000|2022-02-09 12:30:20|139.88|138.08|139.73|137.93|139.88|138.08|139.73|137.93|0
1644409850000|2022-02-09 12:30:50|139.59|137.79|139.59|137.79|139.59|137.79|139.59|137.79|0
1644409860000|2022-02-09 12:31:00|139.44|137.64|139.3|137.5|139.44|137.64|139.3|137.5|0
1644409870000|2022-02-09 12:31:10|139.44|137.64|139.88|138.08|139.88|138.08|139.44|137.64|0
1644409880000|2022-02-09 12:31:20|139.59|137.79|139.59|137.79|139.59|137.79|139.59|137.79|0
1644409890000|2022-02-09 12:31:30|139.51|137.71|139.44|137.64|139.51|137.71|139.44|137.64|0
1644409900000|2022-02-09 12:31:40|139.59|137.79|139.59|137.79|139.59|137.79|139.44|137.64|0
1644409920000|2022-02-09 12:32:00|139.66|137.86|139.59|137.79|139.66|137.86|139.44|137.64|0
1644409940000|2022-02-09 12:32:20|139.73|137.93|139.73|137.93|139.73|137.93|139.66|137.86|0
1644409950000|2022-02-09 12:32:30|139.59|137.79|139.59|137.79|139.59|137.79|139.59|137.79|0
1644409960000|2022-02-09 12:32:40|139.29|137.49|139.44|137.64|139.44|137.64|139.29|137.49|0
1644409970000|2022-02-09 12:32:50|139.29|137.49|139.29|137.49|139.29|137.49|139.29|137.49|0
1644409990000|2022-02-09 12:33:10|139.15|137.35|139.44|137.64|139.44|137.64|139.15|137.35|0
1644410010000|2022-02-09 12:33:30|139.36|137.56|139.29|137.49|139.36|137.56|139.29|137.49|0
1644410030000|2022-02-09 12:33:50|139.44|137.64|139.44|137.64|139.44|137.64|139.44|137.64|0
1644410040000|2022-02-09 12:34:00|139.58|137.78|139.58|137.78|139.58|137.78|139.58|137.78|0
1644410060000|2022-02-09 12:34:20|139.73|137.93|139.58|137.78|139.73|137.93|139.58|137.78|0
1644410070000|2022-02-09 12:34:30|139.44|137.64|139.29|137.49|139.44|137.64|139.29|137.49|0
1644410080000|2022-02-09 12:34:40|139.44|137.64|139.44|137.64|139.44|137.64|139.44|137.64|0
1644410090000|2022-02-09 12:34:50|139.36|137.56|139.36|137.56|139.36|137.56|139.36|137.56|0
1644410100000|2022-02-09 12:35:00|139.44|137.64|139.51|137.71|139.51|137.71|139.44|137.64|0
1644410110000|2022-02-09 12:35:10|139.65|137.85|139.65|137.85|139.65|137.85|139.58|137.78|0
1644410120000|2022-02-09 12:35:20|139.58|137.78|139.73|137.93|139.73|137.93|139.58|137.78|0
1644410130000|2022-02-09 12:35:30|139.58|137.78|139.65|137.85|139.65|137.85|139.58|137.78|0
1644410140000|2022-02-09 12:35:40|139.58|137.78|139.58|137.78|139.58|137.78|139.58|137.78|0
1644410150000|2022-02-09 12:35:50|139.44|137.64|139.44|137.64|139.44|137.64|139.44|137.64|0
1644410160000|2022-02-09 12:36:00|139.58|137.78|139.58|137.78|139.58|137.78|139.51|137.71|0
1644410170000|2022-02-09 12:36:10|139.51|137.71|139.44|137.64|139.51|137.71|139.44|137.64|0
1644410180000|2022-02-09 12:36:20|139.29|137.49|139.29|137.49|139.29|137.49|139.29|137.49|0
1644410190000|2022-02-09 12:36:30|139.15|137.35|139.15|137.35|139.15|137.35|139.15|137.35|0
1644410200000|2022-02-09 12:36:40|139|137.2|139|137.2|139|137.2|139|137.2|0
1644410210000|2022-02-09 12:36:50|138.85|137.05|138.85|137.05|138.85|137.05|138.85|137.05|0
1644410220000|2022-02-09 12:37:00|138.92|137.12|138.56|136.76|139|137.2|138.56|136.76|0
1644410230000|2022-02-09 12:37:10|138.71|136.91|138.85|137.05|138.85|137.05|138.71|136.91|0
1644410250000|2022-02-09 12:37:30|138.71|136.91|138.56|136.76|138.71|136.91|138.56|136.76|0
1644410260000|2022-02-09 12:37:40|138.49|136.69|138.49|136.69|138.49|136.69|138.49|136.69|0
1644410270000|2022-02-09 12:37:50|138.56|136.76|138.56|136.76|138.56|136.76|138.56|136.76|0
1644410280000|2022-02-09 12:38:00|138.49|136.69|138.56|136.76|138.56|136.76|138.49|136.69|0
1644410290000|2022-02-09 12:38:10|138.42|136.62|138.27|136.47|138.56|136.76|138.27|136.47|0
1644410300000|2022-02-09 12:38:20|138.13|136.33|138.13|136.33|138.13|136.33|138.13|136.33|0
1644410310000|2022-02-09 12:38:30|138.27|136.47|138.27|136.47|138.27|136.47|138.27|136.47|0
1644410330000|2022-02-09 12:38:50|138.2|136.4|138.27|136.47|138.27|136.47|138.2|136.4|0
1644410340000|2022-02-09 12:39:00|138.42|136.62|138.42|136.62|138.42|136.62|138.42|136.62|0
1644410350000|2022-02-09 12:39:10|138.56|136.76|138.42|136.62|138.56|136.76|138.42|136.62|0
1644410390000|2022-02-09 12:39:50|138.56|136.76|138.56|136.76|138.56|136.76|138.56|136.76|0
1644410410000|2022-02-09 12:40:10|138.48|136.68|138.71|136.91|138.71|136.91|138.48|136.68|0
1644410420000|2022-02-09 12:40:20|138.78|136.98|138.78|136.98|138.78|136.98|138.78|136.98|0
1644410430000|2022-02-09 12:40:30|138.85|137.05|139|137.2|139|137.2|138.85|137.05|0
1644410440000|2022-02-09 12:40:40|138.85|137.05|138.85|137.05|138.85|137.05|138.85|137.05|0
1644410450000|2022-02-09 12:40:50|139|137.2|139|137.2|139|137.2|139|137.2|0
1644410460000|2022-02-09 12:41:00|138.85|137.05|138.85|137.05|138.85|137.05|138.85|137.05|0
1644410470000|2022-02-09 12:41:10|138.92|137.12|138.92|137.12|138.92|137.12|138.92|137.12|0
1644410480000|2022-02-09 12:41:20|138.85|137.05|138.99|137.19|139|137.2|138.85|137.05|0
1644410490000|2022-02-09 12:41:30|138.92|137.12|138.99|137.19|138.99|137.19|138.92|137.12|0
1644410500000|2022-02-09 12:41:40|139.14|137.34|139.14|137.34|139.14|137.34|139.14|137.34|0
1644410510000|2022-02-09 12:41:50|138.99|137.19|139.14|137.34|139.14|137.34|138.99|137.19|0
1644410520000|2022-02-09 12:42:00|138.99|137.19|138.99|137.19|138.99|137.19|138.99|137.19|0
1644410530000|2022-02-09 12:42:10|139.14|137.34|138.99|137.19|139.14|137.34|138.99|137.19|0
1644410560000|2022-02-09 12:42:40|138.7|136.9|138.85|137.05|138.85|137.05|138.7|136.9|0
1644410580000|2022-02-09 12:43:00|138.99|137.19|138.99|137.19|138.99|137.19|138.99|137.19|0
1644410600000|2022-02-09 12:43:20|139.14|137.34|138.99|137.19|139.14|137.34|138.99|137.19|0
1644410610000|2022-02-09 12:43:30|139.14|137.34|138.99|137.19|139.14|137.34|138.99|137.19|0
1644410620000|2022-02-09 12:43:40|139.14|137.34|139.14|137.34|139.14|137.34|139.14|137.34|0
1644410630000|2022-02-09 12:43:50|138.99|137.19|138.99|137.19|138.99|137.19|138.99|137.19|0
1644410640000|2022-02-09 12:44:00|139.14|137.34|139.14|137.34|139.14|137.34|139.14|137.34|0
1644410650000|2022-02-09 12:44:10|139.28|137.48|139.14|137.34|139.28|137.48|139.14|137.34|0
1644410660000|2022-02-09 12:44:20|139.21|137.41|139.21|137.41|139.21|137.41|139.21|137.41|0
1644410670000|2022-02-09 12:44:30|139.14|137.34|139.14|137.34|139.14|137.34|139.14|137.34|0
1644410680000|2022-02-09 12:44:40|139.28|137.48|139.28|137.48|139.28|137.48|139.28|137.48|0
1644410690000|2022-02-09 12:44:50|139.57|137.77|139.57|137.77|139.57|137.77|139.57|137.77|0
1644410700000|2022-02-09 12:45:00|139.35|137.55|139.43|137.63|139.43|137.63|139.28|137.48|0
1644410710000|2022-02-09 12:45:10|139.57|137.77|139.57|137.77|139.57|137.77|139.43|137.63|0
1644410720000|2022-02-09 12:45:20|139.72|137.92|139.86|138.06|139.86|138.06|139.72|137.92|0
1644410730000|2022-02-09 12:45:30|139.72|137.92|139.72|137.92|139.72|137.92|139.72|137.92|0
1644410740000|2022-02-09 12:45:40|139.86|138.06|140.01|138.21|140.01|138.21|139.86|138.06|0
1644410750000|2022-02-09 12:45:50|139.86|138.06|140.01|138.21|140.01|138.21|139.86|138.06|0
1644410760000|2022-02-09 12:46:00|139.86|138.06|140.01|138.21|140.01|138.21|139.86|138.06|0
1644410770000|2022-02-09 12:46:10|139.86|138.06|140.01|138.21|140.01|138.21|139.86|138.06|0
1644410790000|2022-02-09 12:46:30|139.86|138.06|139.86|138.06|139.86|138.06|139.86|138.06|0
1644410800000|2022-02-09 12:46:40|140.01|138.21|140.01|138.21|140.01|138.21|140.01|138.21|0
1644410820000|2022-02-09 12:47:00|139.93|138.13|139.86|138.06|139.93|138.13|139.86|138.06|0
1644410830000|2022-02-09 12:47:10|140.01|138.21|140.08|138.28|140.08|138.28|140.01|138.21|0
1644410840000|2022-02-09 12:47:20|140.16|138.36|140.15|138.35|140.16|138.36|140.15|138.35|0
1644410850000|2022-02-09 12:47:30|140.3|138.5|140.3|138.5|140.3|138.5|140.3|138.5|0
1644410860000|2022-02-09 12:47:40|140.15|138.35|140.15|138.35|140.15|138.35|140.15|138.35|0
1644410890000|2022-02-09 12:48:10|140.08|138.28|140.01|138.21|140.08|138.28|140.01|138.21|0
1644410900000|2022-02-09 12:48:20|140.08|138.28|140.3|138.5|140.3|138.5|140.08|138.28|0
1644410910000|2022-02-09 12:48:30|140.45|138.65|140.45|138.65|140.45|138.65|140.45|138.65|0
1644410940000|2022-02-09 12:49:00|140.3|138.5|140.3|138.5|140.3|138.5|140.3|138.5|0
1644410950000|2022-02-09 12:49:10|140.22|138.42|140.22|138.42|140.22|138.42|140.22|138.42|0
1644410960000|2022-02-09 12:49:20|140.15|138.35|140.15|138.35|140.3|138.5|140.15|138.35|0
1644411000000|2022-02-09 12:50:00|140.01|138.21|140.01|138.21|140.01|138.21|140.01|138.21|0
1644411010000|2022-02-09 12:50:10|140.15|138.35|140.15|138.35|140.15|138.35|140.15|138.35|0
1644411020000|2022-02-09 12:50:20|140.01|138.21|140.01|138.21|140.01|138.21|140.01|138.21|0
1644411030000|2022-02-09 12:50:30|140.08|138.28|140.01|138.21|140.08|138.28|140.01|138.21|0
1644411040000|2022-02-09 12:50:40|140.15|138.35|140.01|138.21|140.15|138.35|140.01|138.21|0
1644411050000|2022-02-09 12:50:50|139.86|138.06|139.86|138.06|139.86|138.06|139.86|138.06|0
1644411060000|2022-02-09 12:51:00|140.01|138.21|140.01|138.21|140.01|138.21|140.01|138.21|0
1644411070000|2022-02-09 12:51:10|140|138.2|140.15|138.35|140.15|138.35|140|138.2|0
1644411110000|2022-02-09 12:51:50|140|138.2|140|138.2|140|138.2|140|138.2|0
1644411120000|2022-02-09 12:52:00|140.15|138.35|140|138.2|140.15|138.35|140|138.2|0
1644411130000|2022-02-09 12:52:10|139.71|137.91|139.71|137.91|139.71|137.91|139.71|137.91|0
1644411140000|2022-02-09 12:52:20|139.86|138.06|139.86|138.06|139.86|138.06|139.86|138.06|0
1644411160000|2022-02-09 12:52:40|140|138.2|140|138.2|140|138.2|140|138.2|0
1644411170000|2022-02-09 12:52:50|139.86|138.06|139.86|138.06|139.86|138.06|139.86|138.06|0
1644411180000|2022-02-09 12:53:00|139.93|138.13|140|138.2|140|138.2|139.93|138.13|0
1644411210000|2022-02-09 12:53:30|140.44|138.64|140.44|138.64|140.44|138.64|140.44|138.64|0
1644411220000|2022-02-09 12:53:40|140.59|138.79|140.59|138.79|140.59|138.79|140.59|138.79|0
1644411230000|2022-02-09 12:53:50|140.51|138.71|140.44|138.64|140.59|138.79|140.44|138.64|0
1644411240000|2022-02-09 12:54:00|140.59|138.79|140.44|138.64|140.59|138.79|140.44|138.64|0
1644411250000|2022-02-09 12:54:10|140.51|138.71|140.44|138.64|140.51|138.71|140.44|138.64|0
1644411270000|2022-02-09 12:54:30|140.29|138.49|140.44|138.64|140.44|138.64|140.29|138.49|0
1644411280000|2022-02-09 12:54:40|140.29|138.49|140.15|138.35|140.29|138.49|140.15|138.35|0
1644411290000|2022-02-09 12:54:50|140.29|138.49|140.29|138.49|140.29|138.49|140.29|138.49|0
1644411300000|2022-02-09 12:55:00|140.15|138.35|140.29|138.49|140.29|138.49|140.15|138.35|0
1644411310000|2022-02-09 12:55:10|140.44|138.64|140.44|138.64|140.44|138.64|140.44|138.64|0
1644411360000|2022-02-09 12:56:00|140.58|138.78|140.58|138.78|140.58|138.78|140.58|138.78|0
1644411370000|2022-02-09 12:56:10|140.44|138.64|140.58|138.78|140.58|138.78|140.44|138.64|0
1644411380000|2022-02-09 12:56:20|140.73|138.93|140.73|138.93|140.73|138.93|140.73|138.93|0
1644411400000|2022-02-09 12:56:40|140.58|138.78|140.51|138.71|140.58|138.78|140.51|138.71|0
1644411410000|2022-02-09 12:56:50|140.58|138.78|140.65|138.85|140.65|138.85|140.58|138.78|0
1644411420000|2022-02-09 12:57:00|140.73|138.93|140.88|139.08|140.88|139.08|140.73|138.93|0
1644411470000|2022-02-09 12:57:50|141.02|139.22|141.32|139.52|141.32|139.52|141.02|139.22|0
1644411480000|2022-02-09 12:58:00|141.53|139.73|141.61|139.81|141.61|139.81|141.53|139.73|0
1644411490000|2022-02-09 12:58:10|141.46|139.66|141.32|139.52|141.46|139.66|141.32|139.52|0
1644411500000|2022-02-09 12:58:20|141.17|139.37|141.02|139.22|141.32|139.52|141.02|139.22|0
1644411510000|2022-02-09 12:58:30|140.88|139.08|140.88|139.08|141.02|139.22|140.88|139.08|0
1644411520000|2022-02-09 12:58:40|140.73|138.93|140.87|139.07|140.87|139.07|140.73|138.93|0
1644411530000|2022-02-09 12:58:50|140.73|138.93|140.73|138.93|140.73|138.93|140.73|138.93|0
1644411540000|2022-02-09 12:59:00|140.58|138.78|140.58|138.78|140.58|138.78|140.58|138.78|0
1644411550000|2022-02-09 12:59:10|140.44|138.64|140.58|138.78|140.58|138.78|140.44|138.64|0
1644411560000|2022-02-09 12:59:20|140.51|138.71|140.36|138.56|140.51|138.71|140.36|138.56|0
1644411570000|2022-02-09 12:59:30|140.43|138.63|140.36|138.56|140.43|138.63|140.36|138.56|0
1644411580000|2022-02-09 12:59:40|140.43|138.63|140.43|138.63|140.43|138.63|140.36|138.56|0
1644411590000|2022-02-09 12:59:50|140.36|138.56|140.58|138.78|140.58|138.78|140.36|138.56|0
1644411600000|2022-02-09 13:00:00|140.65|138.85|140.87|139.07|140.87|139.07|140.65|138.85|0
1644411610000|2022-02-09 13:00:10|140.73|138.93|140.73|138.93|140.73|138.93|140.73|138.93|0
1644411620000|2022-02-09 13:00:20|140.87|139.07|140.87|139.07|141.17|139.37|140.87|139.07|0
1644411630000|2022-02-09 13:00:30|140.73|138.93|140.73|138.93|140.73|138.93|140.73|138.93|0
1644411650000|2022-02-09 13:00:50|139.41|137.61|139.41|137.61|139.41|137.61|139.41|137.61|0
1644411660000|2022-02-09 13:01:00|139.56|137.76|139.56|137.76|139.7|137.9|139.56|137.76|0
1644411670000|2022-02-09 13:01:10|139.7|137.9|139.99|138.19|139.99|138.19|139.7|137.9|0
1644411680000|2022-02-09 13:01:20|140.14|138.34|140.14|138.34|140.14|138.34|140.14|138.34|0
1644411690000|2022-02-09 13:01:30|139.99|138.19|139.99|138.19|139.99|138.19|139.85|138.05|0
1644411700000|2022-02-09 13:01:40|140.14|138.34|140.14|138.34|140.14|138.34|139.99|138.19|0
1644411710000|2022-02-09 13:01:50|140.29|138.49|140.29|138.49|140.29|138.49|140.29|138.49|0
1644411720000|2022-02-09 13:02:00|140.43|138.63|140.43|138.63|140.43|138.63|140.43|138.63|0
1644411730000|2022-02-09 13:02:10|140.58|138.78|140.58|138.78|140.58|138.78|140.58|138.78|0
1644411740000|2022-02-09 13:02:20|140.43|138.63|140.58|138.78|140.72|138.92|140.43|138.63|0
1644411750000|2022-02-09 13:02:30|140.72|138.92|140.87|139.07|140.87|139.07|140.72|138.92|0
1644411760000|2022-02-09 13:02:40|140.72|138.92|140.72|138.92|140.72|138.92|140.72|138.92|0
1644411770000|2022-02-09 13:02:50|140.87|139.07|140.87|139.07|140.87|139.07|140.87|139.07|0
1644411790000|2022-02-09 13:03:10|141.02|139.22|140.87|139.07|141.02|139.22|140.87|139.07|0
1644411810000|2022-02-09 13:03:30|140.72|138.92|141.02|139.22|141.02|139.22|140.72|138.92|0
1644411820000|2022-02-09 13:03:40|140.94|139.14|140.94|139.14|140.94|139.14|140.94|139.14|0
1644411830000|2022-02-09 13:03:50|140.87|139.07|140.87|139.07|141.02|139.22|140.87|139.07|0
1644411840000|2022-02-09 13:04:00|140.72|138.92|140.72|138.92|140.72|138.92|140.72|138.92|0
1644411850000|2022-02-09 13:04:10|140.43|138.63|140.58|138.78|140.58|138.78|140.43|138.63|0
1644411860000|2022-02-09 13:04:20|140.43|138.63|140.58|138.78|140.58|138.78|140.43|138.63|0
1644411870000|2022-02-09 13:04:30|140.43|138.63|140.43|138.63|140.43|138.63|140.43|138.63|0
1644411880000|2022-02-09 13:04:40|140.35|138.55|140.43|138.63|140.43|138.63|140.35|138.55|0
1644411890000|2022-02-09 13:04:50|140.28|138.48|140.28|138.48|140.28|138.48|140.28|138.48|0
1644411900000|2022-02-09 13:05:00|140.14|138.34|140.14|138.34|140.28|138.48|140.14|138.34|0
1644411910000|2022-02-09 13:05:10|140.21|138.41|140.28|138.48|140.28|138.48|140.21|138.41|0
1644411920000|2022-02-09 13:05:20|140.14|138.34|140.43|138.63|140.43|138.63|140.14|138.34|0
1644411940000|2022-02-09 13:05:40|140.57|138.77|140.57|138.77|140.57|138.77|140.57|138.77|0
1644411950000|2022-02-09 13:05:50|140.64|138.84|140.57|138.77|140.64|138.84|140.57|138.77|0
1644411960000|2022-02-09 13:06:00|140.64|138.84|140.72|138.92|140.72|138.92|140.64|138.84|0
1644411970000|2022-02-09 13:06:10|140.57|138.77|140.57|138.77|140.57|138.77|140.57|138.77|0
1644411980000|2022-02-09 13:06:20|140.72|138.92|140.72|138.92|140.72|138.92|140.72|138.92|0
1644411990000|2022-02-09 13:06:30|140.87|139.07|140.87|139.07|140.87|139.07|140.87|139.07|0
1644412010000|2022-02-09 13:06:50|141.01|139.21|141.01|139.21|141.01|139.21|141.01|139.21|0
1644412020000|2022-02-09 13:07:00|141.16|139.36|141.01|139.21|141.16|139.36|141.01|139.21|0
1644412030000|2022-02-09 13:07:10|141.16|139.36|141.16|139.36|141.16|139.36|141.16|139.36|0
1644412040000|2022-02-09 13:07:20|141.31|139.51|141.16|139.36|141.31|139.51|141.16|139.36|0
1644412050000|2022-02-09 13:07:30|141.08|139.28|141.01|139.21|141.08|139.28|141.01|139.21|0
1644412060000|2022-02-09 13:07:40|141.16|139.36|141.31|139.51|141.31|139.51|141.16|139.36|0
1644412070000|2022-02-09 13:07:50|141.23|139.43|141.01|139.21|141.23|139.43|141.01|139.21|0
1644412080000|2022-02-09 13:08:00|140.87|139.07|140.87|139.07|140.87|139.07|140.72|138.92|0
1644412090000|2022-02-09 13:08:10|140.72|138.92|140.72|138.92|140.72|138.92|140.72|138.92|0
1644412100000|2022-02-09 13:08:20|140.57|138.77|140.72|138.92|140.72|138.92|140.57|138.77|0
1644412110000|2022-02-09 13:08:30|140.86|139.06|140.72|138.92|140.86|139.06|140.72|138.92|0
1644412140000|2022-02-09 13:09:00|140.79|138.99|140.86|139.06|140.86|139.06|140.79|138.99|0
1644412160000|2022-02-09 13:09:20|141.01|139.21|141.16|139.36|141.16|139.36|141.01|139.21|0
1644412170000|2022-02-09 13:09:30|140.86|139.06|140.86|139.06|140.86|139.06|140.86|139.06|0
1644412180000|2022-02-09 13:09:40|140.72|138.92|141.01|139.21|141.01|139.21|140.72|138.92|0
1644412190000|2022-02-09 13:09:50|141.16|139.36|141.16|139.36|141.16|139.36|141.16|139.36|0
1644412200000|2022-02-09 13:10:00|141.01|139.21|141.01|139.21|141.01|139.21|141.01|139.21|0
1644412210000|2022-02-09 13:10:10|141.16|139.36|141.3|139.5|141.3|139.5|141.16|139.36|0
1644412220000|2022-02-09 13:10:20|141.45|139.65|141.6|139.8|141.6|139.8|141.45|139.65|0
1644412230000|2022-02-09 13:10:30|142.19|140.39|142.63|140.83|142.63|140.83|142.19|140.39|0
1644412240000|2022-02-09 13:10:40|142.78|140.98|142.48|140.68|142.78|140.98|142.48|140.68|0
1644412250000|2022-02-09 13:10:50|142.63|140.83|142.77|140.97|142.77|140.97|142.63|140.83|0
1644412260000|2022-02-09 13:11:00|142.63|140.83|142.48|140.68|142.63|140.83|142.48|140.68|0
1644412270000|2022-02-09 13:11:10|142.63|140.83|142.92|141.12|142.92|141.12|142.63|140.83|0
1644412280000|2022-02-09 13:11:20|142.77|140.97|143.22|141.42|143.22|141.42|142.77|140.97|0
1644412290000|2022-02-09 13:11:30|143.37|141.57|143.07|141.27|143.37|141.57|143.07|141.27|0
1644412300000|2022-02-09 13:11:40|142.92|141.12|142.92|141.12|142.92|141.12|142.77|140.97|0
1644412310000|2022-02-09 13:11:50|142.77|140.97|143.07|141.27|143.07|141.27|142.77|140.97|0
1644412320000|2022-02-09 13:12:00|143.22|141.42|143.07|141.27|143.22|141.42|142.92|141.12|0
1644412330000|2022-02-09 13:12:10|143.22|141.42|143.07|141.27|143.22|141.42|143.07|141.27|0
1644412340000|2022-02-09 13:12:20|142.92|141.12|142.84|141.04|142.92|141.12|142.77|140.97|0
1644412350000|2022-02-09 13:12:30|142.92|141.12|142.77|140.97|142.92|141.12|142.77|140.97|0
1644412360000|2022-02-09 13:12:40|142.7|140.9|142.63|140.83|142.7|140.9|142.63|140.83|0
1644412370000|2022-02-09 13:12:50|142.48|140.68|142.48|140.68|142.48|140.68|142.33|140.53|0
1644412380000|2022-02-09 13:13:00|142.33|140.53|142.33|140.53|142.33|140.53|142.18|140.38|0
1644412390000|2022-02-09 13:13:10|142.48|140.68|142.4|140.6|142.48|140.68|142.4|140.6|0
1644412400000|2022-02-09 13:13:20|142.48|140.68|142.48|140.68|142.62|140.82|142.48|140.68|0
1644412410000|2022-02-09 13:13:30|142.62|140.82|142.62|140.82|142.62|140.82|142.62|140.82|0
1644412420000|2022-02-09 13:13:40|142.48|140.68|142.48|140.68|142.48|140.68|142.48|140.68|0
1644412430000|2022-02-09 13:13:50|142.62|140.82|142.62|140.82|142.77|140.97|142.62|140.82|0
1644412440000|2022-02-09 13:14:00|142.77|140.97|142.77|140.97|142.77|140.97|142.77|140.97|0
1644412450000|2022-02-09 13:14:10|142.62|140.82|142.77|140.97|142.77|140.97|142.62|140.82|0
1644412460000|2022-02-09 13:14:20|142.69|140.89|142.62|140.82|142.69|140.89|142.62|140.82|0
1644412470000|2022-02-09 13:14:30|142.77|140.97|142.77|140.97|142.77|140.97|142.62|140.82|0
1644412490000|2022-02-09 13:14:50|142.92|141.12|142.92|141.12|142.92|141.12|142.92|141.12|0
1644412500000|2022-02-09 13:15:00|142.77|140.97|142.48|140.68|142.77|140.97|142.33|140.53|0
1644412510000|2022-02-09 13:15:10|142.4|140.6|142.48|140.68|142.48|140.68|142.4|140.6|0
1644412520000|2022-02-09 13:15:20|142.55|140.75|142.48|140.68|142.55|140.75|142.48|140.68|0
1644412530000|2022-02-09 13:15:30|142.47|140.67|142.62|140.82|142.62|140.82|142.47|140.67|0
1644412540000|2022-02-09 13:15:40|142.77|140.97|142.77|140.97|142.77|140.97|142.77|140.97|0
1644412550000|2022-02-09 13:15:50|143.07|141.27|143.21|141.41|143.21|141.41|143.07|141.27|0
1644412560000|2022-02-09 13:16:00|143.28|141.48|143.07|141.27|143.28|141.48|143.07|141.27|0
1644412570000|2022-02-09 13:16:10|143.06|141.26|143.06|141.26|143.06|141.26|143.06|141.26|0
1644412600000|2022-02-09 13:16:40|143.21|141.41|143.06|141.26|143.21|141.41|143.06|141.26|0
1644412620000|2022-02-09 13:17:00|142.92|141.12|142.92|141.12|142.92|141.12|142.92|141.12|0
1644412630000|2022-02-09 13:17:10|143.06|141.26|143.06|141.26|143.06|141.26|143.06|141.26|0
1644412640000|2022-02-09 13:17:20|143.21|141.41|143.06|141.26|143.21|141.41|143.06|141.26|0
1644412650000|2022-02-09 13:17:30|142.92|141.12|143.06|141.26|143.06|141.26|142.92|141.12|0
1644412660000|2022-02-09 13:17:40|143.13|141.33|143.06|141.26|143.21|141.41|143.06|141.26|0
1644412670000|2022-02-09 13:17:50|143.21|141.41|143.21|141.41|143.36|141.56|143.21|141.41|0
1644412680000|2022-02-09 13:18:00|143.28|141.48|143.36|141.56|143.36|141.56|143.21|141.41|0
1644412690000|2022-02-09 13:18:10|143.51|141.71|143.43|141.63|143.51|141.71|143.36|141.56|0
1644412700000|2022-02-09 13:18:20|143.36|141.56|143.06|141.26|143.36|141.56|143.06|141.26|0
1644412710000|2022-02-09 13:18:30|142.91|141.11|143.06|141.26|143.06|141.26|142.91|141.11|0
1644412720000|2022-02-09 13:18:40|142.77|140.97|142.77|140.97|142.77|140.97|142.77|140.97|0
1644412730000|2022-02-09 13:18:50|142.91|141.11|142.91|141.11|143.06|141.26|142.91|141.11|0
1644412760000|2022-02-09 13:19:20|143.06|141.26|142.91|141.11|143.06|141.26|142.77|140.97|0
1644412770000|2022-02-09 13:19:30|142.77|140.97|142.77|140.97|142.77|140.97|142.77|140.97|0
1644412780000|2022-02-09 13:19:40|142.91|141.11|142.77|140.97|142.91|141.11|142.77|140.97|0
1644412790000|2022-02-09 13:19:50|142.62|140.82|142.62|140.82|142.62|140.82|142.62|140.82|0
1644412800000|2022-02-09 13:20:00|142.47|140.67|142.47|140.67|142.62|140.82|142.47|140.67|0
1644412810000|2022-02-09 13:20:10|142.62|140.82|142.77|140.97|142.77|140.97|142.62|140.82|0
1644412820000|2022-02-09 13:20:20|142.62|140.82|142.77|140.97|142.77|140.97|142.62|140.82|0
1644412830000|2022-02-09 13:20:30|142.76|140.96|142.91|141.11|142.91|141.11|142.76|140.96|0
1644412840000|2022-02-09 13:20:40|143.06|141.26|142.91|141.11|143.06|141.26|142.91|141.11|0
1644412860000|2022-02-09 13:21:00|143.06|141.26|143.06|141.26|143.06|141.26|143.06|141.26|0
1644412870000|2022-02-09 13:21:10|142.91|141.11|143.06|141.26|143.06|141.26|142.91|141.11|0
1644412880000|2022-02-09 13:21:20|142.91|141.11|142.91|141.11|142.91|141.11|142.91|141.11|0
1644412890000|2022-02-09 13:21:30|143.06|141.26|143.06|141.26|143.06|141.26|143.06|141.26|0
1644412900000|2022-02-09 13:21:40|143.21|141.41|143.36|141.56|143.36|141.56|143.21|141.41|0
1644412910000|2022-02-09 13:21:50|143.35|141.55|143.35|141.55|143.35|141.55|143.35|141.55|0
1644412950000|2022-02-09 13:22:30|143.5|141.7|143.5|141.7|143.5|141.7|143.5|141.7|0
1644412960000|2022-02-09 13:22:40|143.35|141.55|143.35|141.55|143.35|141.55|143.35|141.55|0
1644412970000|2022-02-09 13:22:50|143.21|141.41|143.21|141.41|143.21|141.41|143.21|141.41|0
1644413000000|2022-02-09 13:23:20|143.35|141.55|143.35|141.55|143.35|141.55|143.35|141.55|0
1644413010000|2022-02-09 13:23:30|142.91|141.11|142.76|140.96|142.91|141.11|142.76|140.96|0
1644413020000|2022-02-09 13:23:40|142.91|141.11|142.76|140.96|142.91|141.11|142.76|140.96|0
1644413040000|2022-02-09 13:24:00|142.47|140.67|142.32|140.52|142.47|140.67|142.32|140.52|0
1644413050000|2022-02-09 13:24:10|142.39|140.59|142.17|140.37|142.39|140.59|142.02|140.22|0
1644413060000|2022-02-09 13:24:20|142.02|140.22|142.02|140.22|142.02|140.22|142.02|140.22|0
1644413070000|2022-02-09 13:24:30|142.17|140.37|142.17|140.37|142.17|140.37|142.17|140.37|0
1644413080000|2022-02-09 13:24:40|142.02|140.22|142.32|140.52|142.32|140.52|142.02|140.22|0
1644413090000|2022-02-09 13:24:50|142.47|140.67|142.47|140.67|142.47|140.67|142.47|140.67|0
1644413100000|2022-02-09 13:25:00|142.32|140.52|142.17|140.37|142.32|140.52|142.17|140.37|0
1644413110000|2022-02-09 13:25:10|142.09|140.29|142.02|140.22|142.09|140.29|142.02|140.22|0
1644413120000|2022-02-09 13:25:20|142.17|140.37|142.32|140.52|142.32|140.52|142.17|140.37|0
1644413130000|2022-02-09 13:25:30|142.17|140.37|142.17|140.37|142.17|140.37|142.17|140.37|0
1644413140000|2022-02-09 13:25:40|142.32|140.52|142.17|140.37|142.32|140.52|142.17|140.37|0
1644413150000|2022-02-09 13:25:50|142.32|140.52|142.32|140.52|142.32|140.52|142.32|140.52|0
1644413160000|2022-02-09 13:26:00|142.39|140.59|142.32|140.52|142.46|140.66|142.32|140.52|0
1644413170000|2022-02-09 13:26:10|142.46|140.66|142.46|140.66|142.46|140.66|142.46|140.66|0
1644413180000|2022-02-09 13:26:20|142.61|140.81|142.61|140.81|142.61|140.81|142.61|140.81|0
1644413190000|2022-02-09 13:26:30|142.46|140.66|142.32|140.52|142.46|140.66|142.32|140.52|0
1644413200000|2022-02-09 13:26:40|142.46|140.66|142.61|140.81|142.61|140.81|142.46|140.66|0
1644413210000|2022-02-09 13:26:50|142.53|140.73|142.61|140.81|142.61|140.81|142.53|140.73|0
1644413220000|2022-02-09 13:27:00|142.91|141.11|142.28|140.48|144.54|142.74|142.28|140.48|0
1644413240000|2022-02-09 13:27:20|142.2|140.4|142.13|140.33|142.2|140.4|142.13|140.33|0
1644413250000|2022-02-09 13:27:30|142.28|140.48|141.98|140.18|142.28|140.48|141.98|140.18|0
1644413270000|2022-02-09 13:27:50|142.05|140.25|141.98|140.18|142.05|140.25|141.98|140.18|0
1644413280000|2022-02-09 13:28:00|142.13|140.33|141.84|140.04|142.13|140.33|141.84|140.04|0
1644413290000|2022-02-09 13:28:10|141.98|140.18|141.98|140.18|141.98|140.18|141.98|140.18|0
1644413310000|2022-02-09 13:28:30|142.13|140.33|142.13|140.33|142.13|140.33|142.13|140.33|0
1644413330000|2022-02-09 13:28:50|142.28|140.48|142.28|140.48|142.28|140.48|142.28|140.48|0
1644413350000|2022-02-09 13:29:10|142.42|140.62|142.42|140.62|142.42|140.62|142.42|140.62|0
1644413360000|2022-02-09 13:29:20|142.28|140.48|142.28|140.48|142.28|140.48|142.28|140.48|0
1644413370000|2022-02-09 13:29:30|142.13|140.33|142.13|140.33|142.13|140.33|142.13|140.33|0
1644413380000|2022-02-09 13:29:40|141.98|140.18|142.13|140.33|142.13|140.33|141.98|140.18|0
1644413390000|2022-02-09 13:29:50|141.98|140.18|141.98|140.18|141.98|140.18|141.98|140.18|0
1644413400000|2022-02-09 13:30:00|141.83|140.03|141.98|140.18|141.98|140.18|141.83|140.03|0
1644413440000|2022-02-09 13:30:40|141.83|140.03|141.83|140.03|141.83|140.03|141.83|140.03|0
1644413450000|2022-02-09 13:30:50|141.68|139.88|141.54|139.74|141.68|139.88|141.54|139.74|0
1644413460000|2022-02-09 13:31:00|141.68|139.88|141.61|139.81|141.68|139.88|141.61|139.81|0
1644413470000|2022-02-09 13:31:10|141.68|139.88|141.54|139.74|141.68|139.88|141.54|139.74|0
1644413480000|2022-02-09 13:31:20|141.83|140.03|141.83|140.03|141.83|140.03|141.83|140.03|0
1644413490000|2022-02-09 13:31:30|141.68|139.88|141.68|139.88|141.68|139.88|141.68|139.88|0
1644413510000|2022-02-09 13:31:50|141.54|139.74|141.54|139.74|141.54|139.74|141.54|139.74|0
1644413530000|2022-02-09 13:32:10|141.39|139.59|141.39|139.59|141.39|139.59|141.39|139.59|0
1644413540000|2022-02-09 13:32:20|141.24|139.44|141.24|139.44|141.24|139.44|141.24|139.44|0
1644413550000|2022-02-09 13:32:30|141.09|139.29|141.09|139.29|141.09|139.29|140.95|139.15|0
1644413560000|2022-02-09 13:32:40|141.24|139.44|141.39|139.59|141.39|139.59|141.24|139.44|0
1644413570000|2022-02-09 13:32:50|141.68|139.88|141.46|139.66|141.68|139.88|141.46|139.66|0
1644413580000|2022-02-09 13:33:00|141.39|139.59|141.39|139.59|141.39|139.59|141.39|139.59|0
1644413590000|2022-02-09 13:33:10|141.68|139.88|141.68|139.88|141.68|139.88|141.68|139.88|0
1644413600000|2022-02-09 13:33:20|141.39|139.59|141.09|139.29|141.39|139.59|141.09|139.29|0
1644413610000|2022-02-09 13:33:30|140.95|139.15|140.95|139.15|141.09|139.29|140.95|139.15|0
1644413620000|2022-02-09 13:33:40|141.09|139.29|141.39|139.59|141.39|139.59|141.09|139.29|0
1644413640000|2022-02-09 13:34:00|141.53|139.73|141.68|139.88|141.68|139.88|141.53|139.73|0
1644413650000|2022-02-09 13:34:10|141.83|140.03|141.68|139.88|141.83|140.03|141.68|139.88|0
1644413660000|2022-02-09 13:34:20|141.83|140.03|141.83|140.03|141.83|140.03|141.68|139.88|0
1644413680000|2022-02-09 13:34:40|141.98|140.18|141.98|140.18|141.98|140.18|141.98|140.18|0
1644413690000|2022-02-09 13:34:50|141.83|140.03|141.83|140.03|141.83|140.03|141.83|140.03|0
1644413700000|2022-02-09 13:35:00|141.68|139.88|141.83|140.03|141.83|140.03|141.68|139.88|0
1644413710000|2022-02-09 13:35:10|141.98|140.18|141.98|140.18|141.98|140.18|141.98|140.18|0
1644413730000|2022-02-09 13:35:30|141.97|140.17|141.97|140.17|141.97|140.17|141.97|140.17|0
1644413740000|2022-02-09 13:35:40|141.83|140.03|141.83|140.03|141.83|140.03|141.83|140.03|0
1644413750000|2022-02-09 13:35:50|141.97|140.17|141.97|140.17|141.97|140.17|141.97|140.17|0
1644413760000|2022-02-09 13:36:00|141.83|140.03|141.68|139.88|141.83|140.03|141.68|139.88|0
1644413780000|2022-02-09 13:36:20|141.53|139.73|141.38|139.58|141.53|139.73|141.38|139.58|0
1644413800000|2022-02-09 13:36:40|141.24|139.44|141.24|139.44|141.24|139.44|141.24|139.44|0
1644413810000|2022-02-09 13:36:50|141.38|139.58|141.31|139.51|141.38|139.58|141.31|139.51|0
1644413820000|2022-02-09 13:37:00|141.24|139.44|141.45|139.65|141.45|139.65|141.24|139.44|0
1644413830000|2022-02-09 13:37:10|141.38|139.58|141.53|139.73|141.53|139.73|141.38|139.58|0
1644413890000|2022-02-09 13:38:10|141.45|139.65|141.53|139.73|141.53|139.73|141.38|139.58|0
1644413900000|2022-02-09 13:38:20|141.38|139.58|141.31|139.51|141.38|139.58|141.31|139.51|0
1644413910000|2022-02-09 13:38:30|141.38|139.58|141.38|139.58|141.38|139.58|141.24|139.44|0
1644413940000|2022-02-09 13:39:00|141.53|139.73|141.53|139.73|141.53|139.73|141.53|139.73|0
1644413950000|2022-02-09 13:39:10|141.38|139.58|141.23|139.43|141.38|139.58|141.23|139.43|0
1644413960000|2022-02-09 13:39:20|141.16|139.36|141.09|139.29|141.16|139.36|141.09|139.29|0
1644413970000|2022-02-09 13:39:30|140.94|139.14|140.94|139.14|140.94|139.14|140.94|139.14|0
1644413980000|2022-02-09 13:39:40|140.79|138.99|140.79|138.99|140.79|138.99|140.79|138.99|0
1644414000000|2022-02-09 13:40:00|140.65|138.85|140.65|138.85|140.79|138.99|140.65|138.85|0
1644414010000|2022-02-09 13:40:10|140.5|138.7|140.65|138.85|140.65|138.85|140.5|138.7|0
1644414020000|2022-02-09 13:40:20|140.79|138.99|140.79|138.99|140.79|138.99|140.79|138.99|0
1644414030000|2022-02-09 13:40:30|140.65|138.85|140.65|138.85|140.65|138.85|140.65|138.85|0
1644414040000|2022-02-09 13:40:40|140.64|138.84|140.79|138.99|140.94|139.14|140.64|138.84|0
1644414050000|2022-02-09 13:40:50|140.94|139.14|141.09|139.29|141.09|139.29|140.94|139.14|0
1644414080000|2022-02-09 13:41:20|141.23|139.43|141.23|139.43|141.23|139.43|141.23|139.43|0
1644414100000|2022-02-09 13:41:40|141.08|139.28|141.08|139.28|141.08|139.28|141.08|139.28|0
1644414110000|2022-02-09 13:41:50|141.23|139.43|141.23|139.43|141.23|139.43|141.23|139.43|0
1644414150000|2022-02-09 13:42:30|141.38|139.58|141.6|139.8|141.6|139.8|141.38|139.58|0
1644414160000|2022-02-09 13:42:40|141.67|139.87|141.67|139.87|141.67|139.87|141.67|139.87|0
1644414170000|2022-02-09 13:42:50|141.82|140.02|141.97|140.17|141.97|140.17|141.82|140.02|0
1644414200000|2022-02-09 13:43:20|142.11|140.31|142.26|140.46|142.26|140.46|142.11|140.31|0
1644414210000|2022-02-09 13:43:30|142.11|140.31|142.11|140.31|142.11|140.31|142.11|140.31|0
1644414220000|2022-02-09 13:43:40|141.97|140.17|141.82|140.02|141.97|140.17|141.82|140.02|0
1644414230000|2022-02-09 13:43:50|141.89|140.09|141.82|140.02|141.89|140.09|141.82|140.02|0
1644414240000|2022-02-09 13:44:00|141.97|140.17|141.82|140.02|141.97|140.17|141.82|140.02|0
1644414250000|2022-02-09 13:44:10|141.67|139.87|141.67|139.87|141.67|139.87|141.67|139.87|0
1644414260000|2022-02-09 13:44:20|141.52|139.72|141.52|139.72|141.52|139.72|141.52|139.72|0
1644414270000|2022-02-09 13:44:30|141.67|139.87|141.67|139.87|141.67|139.87|141.67|139.87|0
1644414290000|2022-02-09 13:44:50|141.74|139.94|141.89|140.09|141.97|140.17|141.74|139.94|0
1644414300000|2022-02-09 13:45:00|141.97|140.17|141.97|140.17|141.97|140.17|141.97|140.17|0
1644414310000|2022-02-09 13:45:10|142.11|140.31|141.96|140.16|142.11|140.31|141.96|140.16|0
1644414320000|2022-02-09 13:45:20|142.11|140.31|142.26|140.46|142.26|140.46|142.11|140.31|0
1644414330000|2022-02-09 13:45:30|142.41|140.61|142.41|140.61|142.41|140.61|142.41|140.61|0
1644414350000|2022-02-09 13:45:50|142.26|140.46|142.41|140.61|142.41|140.61|142.26|140.46|0
1644414370000|2022-02-09 13:46:10|142.26|140.46|142.26|140.46|142.26|140.46|142.26|140.46|0
1644414380000|2022-02-09 13:46:20|142.33|140.53|142.26|140.46|142.33|140.53|142.26|140.46|0
1644414400000|2022-02-09 13:46:40|142.11|140.31|142.11|140.31|142.11|140.31|142.11|140.31|0
1644414420000|2022-02-09 13:47:00|141.96|140.16|141.96|140.16|141.96|140.16|141.82|140.02|0
1644414450000|2022-02-09 13:47:30|141.82|140.02|141.67|139.87|141.82|140.02|141.67|139.87|0
1644414460000|2022-02-09 13:47:40|141.52|139.72|141.37|139.57|141.52|139.72|141.37|139.57|0
1644414470000|2022-02-09 13:47:50|141.52|139.72|141.67|139.87|141.67|139.87|141.52|139.72|0
1644414480000|2022-02-09 13:48:00|141.81|140.01|141.81|140.01|141.81|140.01|141.67|139.87|0
1644414490000|2022-02-09 13:48:10|141.89|140.09|141.96|140.16|141.96|140.16|141.81|140.01|0
1644414500000|2022-02-09 13:48:20|142.11|140.31|142.11|140.31|142.11|140.31|142.11|140.31|0
1644414510000|2022-02-09 13:48:30|141.96|140.16|141.81|140.01|141.96|140.16|141.81|140.01|0
1644414520000|2022-02-09 13:48:40|141.67|139.87|141.67|139.87|141.67|139.87|141.67|139.87|0
1644414540000|2022-02-09 13:49:00|141.81|140.01|141.74|139.94|141.81|140.01|141.74|139.94|0
1644414550000|2022-02-09 13:49:10|141.81|140.01|141.81|140.01|141.81|140.01|141.67|139.87|0
1644414560000|2022-02-09 13:49:20|141.74|139.94|141.67|139.87|141.74|139.94|141.59|139.79|0
1644414580000|2022-02-09 13:49:40|141.81|140.01|141.96|140.16|141.96|140.16|141.81|140.01|0
1644414590000|2022-02-09 13:49:50|141.81|140.01|141.81|140.01|141.81|140.01|141.81|140.01|0
1644414600000|2022-02-09 13:50:00|141.88|140.08|141.88|140.08|141.88|140.08|141.88|140.08|0
1644414610000|2022-02-09 13:50:10|141.96|140.16|141.96|140.16|141.96|140.16|141.96|140.16|0
1644414620000|2022-02-09 13:50:20|142.11|140.31|141.96|140.16|142.11|140.31|141.81|140.01|0
1644414630000|2022-02-09 13:50:30|141.81|140.01|141.81|140.01|141.96|140.16|141.81|140.01|0
1644414640000|2022-02-09 13:50:40|141.96|140.16|141.96|140.16|141.96|140.16|141.96|140.16|0
1644414670000|2022-02-09 13:51:10|142.03|140.23|142.03|140.23|142.03|140.23|142.03|140.23|0
1644414680000|2022-02-09 13:51:20|142.11|140.31|142.25|140.45|142.25|140.45|142.11|140.31|0
1644414690000|2022-02-09 13:51:30|142.11|140.31|142.11|140.31|142.11|140.31|142.11|140.31|0
1644414720000|2022-02-09 13:52:00|141.96|140.16|141.96|140.16|141.96|140.16|141.96|140.16|0
1644414730000|2022-02-09 13:52:10|142.11|140.31|142.11|140.31|142.11|140.31|142.11|140.31|0
1644414740000|2022-02-09 13:52:20|141.96|140.16|141.96|140.16|141.96|140.16|141.96|140.16|0
1644414750000|2022-02-09 13:52:30|141.81|140.01|141.96|140.16|141.96|140.16|141.81|140.01|0
1644414780000|2022-02-09 13:53:00|141.81|140.01|141.81|140.01|141.81|140.01|141.81|140.01|0
1644414790000|2022-02-09 13:53:10|141.96|140.16|141.81|140.01|141.96|140.16|141.81|140.01|0
1644414800000|2022-02-09 13:53:20|141.96|140.16|141.81|140.01|141.96|140.16|141.81|140.01|0
1644414810000|2022-02-09 13:53:30|141.73|139.93|141.73|139.93|141.73|139.93|141.73|139.93|0
1644414820000|2022-02-09 13:53:40|141.81|140.01|141.81|140.01|141.81|140.01|141.81|140.01|0
1644414830000|2022-02-09 13:53:50|141.96|140.16|141.96|140.16|141.96|140.16|141.96|140.16|0
1644414870000|2022-02-09 13:54:30|141.88|140.08|141.96|140.16|141.96|140.16|141.88|140.08|0
1644414900000|2022-02-09 13:55:00|141.88|140.08|141.95|140.15|141.95|140.15|141.88|140.08|0
1644414910000|2022-02-09 13:55:10|142.1|140.3|142.1|140.3|142.1|140.3|142.03|140.23|0
1644414930000|2022-02-09 13:55:30|142.25|140.45|142.25|140.45|142.25|140.45|142.25|140.45|0
1644414940000|2022-02-09 13:55:40|142.1|140.3|142.1|140.3|142.1|140.3|142.1|140.3|0
1644414960000|2022-02-09 13:56:00|141.95|140.15|142.1|140.3|142.1|140.3|141.95|140.15|0
1644414990000|2022-02-09 13:56:30|141.95|140.15|141.95|140.15|141.95|140.15|141.95|140.15|0
1644415030000|2022-02-09 13:57:10|141.81|140.01|141.66|139.86|141.81|140.01|141.66|139.86|0
1644415040000|2022-02-09 13:57:20|141.81|140.01|141.51|139.71|141.81|140.01|141.51|139.71|0
1644415050000|2022-02-09 13:57:30|141.36|139.56|141.22|139.42|141.36|139.56|141.22|139.42|0
1644415060000|2022-02-09 13:57:40|141.36|139.56|141.22|139.42|141.36|139.56|141.22|139.42|0
1644415070000|2022-02-09 13:57:50|141.07|139.27|141.22|139.42|141.22|139.42|141.07|139.27|0
1644415090000|2022-02-09 13:58:10|141.21|139.41|141.21|139.41|141.21|139.41|141.21|139.41|0
1644415110000|2022-02-09 13:58:30|141.07|139.27|141.07|139.27|141.07|139.27|141.07|139.27|0
1644415120000|2022-02-09 13:58:40|140.92|139.12|140.92|139.12|140.92|139.12|140.92|139.12|0
1644415130000|2022-02-09 13:58:50|141.07|139.27|141.07|139.27|141.07|139.27|141.07|139.27|0
1644415140000|2022-02-09 13:59:00|141.21|139.41|141.21|139.41|141.21|139.41|141.21|139.41|0
1644415160000|2022-02-09 13:59:20|141.07|139.27|141.21|139.41|141.21|139.41|141.07|139.27|0
1644415170000|2022-02-09 13:59:30|141.07|139.27|141.21|139.41|141.21|139.41|141.07|139.27|0
1644415180000|2022-02-09 13:59:40|141.07|139.27|141.07|139.27|141.07|139.27|141.07|139.27|0
1644415200000|2022-02-09 14:00:00|141.21|139.41|141.8|140|141.8|140|141.21|139.41|0
1644415210000|2022-02-09 14:00:10|141.65|139.85|141.65|139.85|141.65|139.85|141.65|139.85|0
1644415220000|2022-02-09 14:00:20|141.8|140|141.8|140|141.8|140|141.8|140|0
1644415250000|2022-02-09 14:00:50|141.72|139.92|141.72|139.92|141.72|139.92|141.72|139.92|0
1644415260000|2022-02-09 14:01:00|141.65|139.85|141.51|139.71|141.65|139.85|141.51|139.71|0
1644415270000|2022-02-09 14:01:10|141.65|139.85|141.65|139.85|141.8|140|141.65|139.85|0
1644415280000|2022-02-09 14:01:20|141.8|140|141.95|140.15|141.95|140.15|141.8|140|0
1644415290000|2022-02-09 14:01:30|142.1|140.3|142.24|140.44|142.24|140.44|142.1|140.3|0
1644415300000|2022-02-09 14:01:40|142.1|140.3|142.1|140.3|142.1|140.3|142.1|140.3|0
1644415310000|2022-02-09 14:01:50|141.95|140.15|141.95|140.15|141.95|140.15|141.95|140.15|0
1644415320000|2022-02-09 14:02:00|142.1|140.3|141.95|140.15|142.1|140.3|141.95|140.15|0
1644415330000|2022-02-09 14:02:10|142.1|140.3|141.95|140.15|142.1|140.3|141.95|140.15|0
1644415340000|2022-02-09 14:02:20|141.8|140|141.95|140.15|141.95|140.15|141.8|140|0
1644415350000|2022-02-09 14:02:30|141.8|140|141.8|140|141.8|140|141.8|140|0
1644415360000|2022-02-09 14:02:40|141.95|140.15|141.95|140.15|141.95|140.15|141.95|140.15|0
1644415370000|2022-02-09 14:02:50|141.87|140.07|141.8|140|141.87|140.07|141.8|140|0
1644415380000|2022-02-09 14:03:00|141.65|139.85|141.65|139.85|141.65|139.85|141.5|139.7|0
1644415390000|2022-02-09 14:03:10|141.5|139.7|141.06|139.26|141.5|139.7|141.06|139.26|0
1644415400000|2022-02-09 14:03:20|141.36|139.56|141.36|139.56|141.36|139.56|141.36|139.56|0
1644415410000|2022-02-09 14:03:30|141.21|139.41|141.21|139.41|141.21|139.41|141.21|139.41|0
1644415420000|2022-02-09 14:03:40|141.06|139.26|141.06|139.26|141.06|139.26|141.06|139.26|0
1644415430000|2022-02-09 14:03:50|140.92|139.12|140.91|139.11|140.92|139.12|140.91|139.11|0
1644415440000|2022-02-09 14:04:00|141.06|139.26|141.21|139.41|141.21|139.41|141.06|139.26|0
1644415450000|2022-02-09 14:04:10|141.06|139.26|141.06|139.26|141.06|139.26|141.06|139.26|0
1644415460000|2022-02-09 14:04:20|141.21|139.41|141.21|139.41|141.21|139.41|141.21|139.41|0
1644415470000|2022-02-09 14:04:30|141.36|139.56|141.36|139.56|141.36|139.56|141.36|139.56|0
1644415480000|2022-02-09 14:04:40|141.21|139.41|141.21|139.41|141.21|139.41|141.21|139.41|0
1644415500000|2022-02-09 14:05:00|141.36|139.56|141.21|139.41|141.36|139.56|141.21|139.41|0
1644415510000|2022-02-09 14:05:10|141.06|139.26|141.06|139.26|141.06|139.26|141.06|139.26|0
1644415520000|2022-02-09 14:05:20|141.21|139.41|141.21|139.41|141.21|139.41|141.06|139.26|0
1644415540000|2022-02-09 14:05:40|141.5|139.7|141.5|139.7|141.5|139.7|141.5|139.7|0
1644415550000|2022-02-09 14:05:50|141.65|139.85|141.65|139.85|141.65|139.85|141.65|139.85|0
1644415560000|2022-02-09 14:06:00|141.8|140|141.8|140|141.8|140|141.8|140|0
1644415570000|2022-02-09 14:06:10|141.65|139.85|141.8|140|141.8|140|141.65|139.85|0
1644415580000|2022-02-09 14:06:20|141.65|139.85|141.65|139.85|141.65|139.85|141.65|139.85|0
1644415590000|2022-02-09 14:06:30|141.72|139.92|141.65|139.85|141.72|139.92|141.65|139.85|0
1644415600000|2022-02-09 14:06:40|141.94|140.14|141.94|140.14|141.94|140.14|141.94|140.14|0
1644415610000|2022-02-09 14:06:50|142.09|140.29|142.09|140.29|142.09|140.29|142.09|140.29|0
1644415630000|2022-02-09 14:07:10|141.94|140.14|142.09|140.29|142.09|140.29|141.94|140.14|0
1644415660000|2022-02-09 14:07:40|142.24|140.44|142.39|140.59|142.39|140.59|142.24|140.44|0
1644415670000|2022-02-09 14:07:50|142.38|140.58|142.53|140.73|142.53|140.73|142.38|140.58|0
1644415690000|2022-02-09 14:08:10|142.68|140.88|142.83|141.03|142.83|141.03|142.68|140.88|0
1644415700000|2022-02-09 14:08:20|142.68|140.88|142.68|140.88|142.68|140.88|142.68|140.88|0
1644415720000|2022-02-09 14:08:40|142.75|140.95|142.68|140.88|142.75|140.95|142.68|140.88|0
1644415740000|2022-02-09 14:09:00|142.53|140.73|142.38|140.58|142.53|140.73|142.38|140.58|0
1644415750000|2022-02-09 14:09:10|142.53|140.73|142.53|140.73|142.53|140.73|142.53|140.73|0
1644415770000|2022-02-09 14:09:30|142.38|140.58|142.38|140.58|142.38|140.58|142.31|140.51|0
1644415780000|2022-02-09 14:09:40|142.31|140.51|142.38|140.58|142.38|140.58|142.31|140.51|0
1644415790000|2022-02-09 14:09:50|142.24|140.44|142.38|140.58|142.38|140.58|142.24|140.44|0
1644415800000|2022-02-09 14:10:00|142.24|140.44|142.38|140.58|142.38|140.58|142.23|140.43|0
1644415810000|2022-02-09 14:10:10|142.23|140.43|142.23|140.43|142.23|140.43|142.23|140.43|0
1644415820000|2022-02-09 14:10:20|142.38|140.58|142.38|140.58|142.38|140.58|142.23|140.43|0
1644415840000|2022-02-09 14:10:40|142.53|140.73|142.53|140.73|142.53|140.73|142.53|140.73|0
1644415850000|2022-02-09 14:10:50|142.38|140.58|142.68|140.88|142.68|140.88|142.38|140.58|0
1644415860000|2022-02-09 14:11:00|142.53|140.73|142.68|140.88|142.68|140.88|142.53|140.73|0
1644415870000|2022-02-09 14:11:10|142.6|140.8|142.6|140.8|142.6|140.8|142.6|140.8|0
1644415880000|2022-02-09 14:11:20|142.97|141.17|142.83|141.03|142.97|141.17|142.83|141.03|0
1644415890000|2022-02-09 14:11:30|142.68|140.88|142.68|140.88|142.68|140.88|142.68|140.88|0
1644415910000|2022-02-09 14:11:50|142.82|141.02|142.82|141.02|142.97|141.17|142.82|141.02|0
1644415930000|2022-02-09 14:12:10|142.68|140.88|142.68|140.88|142.68|140.88|142.68|140.88|0
1644415960000|2022-02-09 14:12:40|142.53|140.73|142.53|140.73|142.53|140.73|142.53|140.73|0
1644415970000|2022-02-09 14:12:50|142.38|140.58|142.3|140.5|142.38|140.58|142.3|140.5|0
1644415980000|2022-02-09 14:13:00|142.23|140.43|142.23|140.43|142.23|140.43|142.23|140.43|0
1644415990000|2022-02-09 14:13:10|142.38|140.58|142.23|140.43|142.38|140.58|142.23|140.43|0
1644416010000|2022-02-09 14:13:30|142.08|140.28|141.94|140.14|142.08|140.28|141.94|140.14|0
1644416020000|2022-02-09 14:13:40|142.08|140.28|142.08|140.28|142.08|140.28|142.08|140.28|0
1644416030000|2022-02-09 14:13:50|141.94|140.14|142.08|140.28|142.08|140.28|141.94|140.14|0
1644416040000|2022-02-09 14:14:00|141.94|140.14|141.94|140.14|141.94|140.14|141.94|140.14|0
1644416070000|2022-02-09 14:14:30|141.93|140.13|141.93|140.13|141.93|140.13|141.93|140.13|0
1644416080000|2022-02-09 14:14:40|141.79|139.99|141.64|139.84|141.79|139.99|141.64|139.84|0
1644416090000|2022-02-09 14:14:50|141.79|139.99|141.79|139.99|141.79|139.99|141.64|139.84|0
1644416100000|2022-02-09 14:15:00|141.64|139.84|141.64|139.84|141.64|139.84|141.56|139.76|0
1644416110000|2022-02-09 14:15:10|141.49|139.69|141.49|139.69|141.49|139.69|141.49|139.69|0
1644416130000|2022-02-09 14:15:30|141.64|139.84|141.49|139.69|141.64|139.84|141.34|139.54|0
1644416140000|2022-02-09 14:15:40|141.34|139.54|141.49|139.69|141.49|139.69|141.34|139.54|0
1644416170000|2022-02-09 14:16:10|141.64|139.84|141.64|139.84|141.64|139.84|141.49|139.69|0
1644416180000|2022-02-09 14:16:20|141.49|139.69|141.64|139.84|141.64|139.84|141.49|139.69|0
1644416200000|2022-02-09 14:16:40|141.79|139.99|141.79|139.99|141.79|139.99|141.79|139.99|0
1644416210000|2022-02-09 14:16:50|141.93|140.13|141.93|140.13|141.93|140.13|141.93|140.13|0
1644416220000|2022-02-09 14:17:00|141.49|139.69|141.64|139.84|141.64|139.84|141.49|139.69|0
1644416230000|2022-02-09 14:17:10|141.49|139.69|141.64|139.84|141.64|139.84|141.49|139.69|0
1644416240000|2022-02-09 14:17:20|141.78|139.98|141.78|139.98|141.78|139.98|141.71|139.91|0
1644416250000|2022-02-09 14:17:30|141.93|140.13|141.93|140.13|141.93|140.13|141.93|140.13|0
1644416260000|2022-02-09 14:17:40|142.08|140.28|142.08|140.28|142.08|140.28|142.08|140.28|0
1644416280000|2022-02-09 14:18:00|142.23|140.43|142.23|140.43|142.23|140.43|142.23|140.43|0
1644416290000|2022-02-09 14:18:10|142.37|140.57|142.23|140.43|142.37|140.57|142.23|140.43|0
1644416320000|2022-02-09 14:18:40|142.37|140.57|142.37|140.57|142.37|140.57|142.37|140.57|0
1644416330000|2022-02-09 14:18:50|142.3|140.5|142.23|140.43|142.37|140.57|142.23|140.43|0
1644416340000|2022-02-09 14:19:00|142.08|140.28|142.08|140.28|142.08|140.28|142.08|140.28|0
1644416360000|2022-02-09 14:19:20|141.93|140.13|142.08|140.28|142.08|140.28|141.93|140.13|0
1644416370000|2022-02-09 14:19:30|141.93|140.13|141.93|140.13|141.93|140.13|141.93|140.13|0
1644416380000|2022-02-09 14:19:40|142.08|140.28|142.08|140.28|142.08|140.28|142.08|140.28|0
1644416390000|2022-02-09 14:19:50|141.93|140.13|141.93|140.13|141.93|140.13|141.93|140.13|0
1644416400000|2022-02-09 14:20:00|142.08|140.28|142.08|140.28|142.08|140.28|142.08|140.28|0
1644416410000|2022-02-09 14:20:10|142.22|140.42|142.08|140.28|142.37|140.57|142.08|140.28|0
1644416420000|2022-02-09 14:20:20|142.22|140.42|141.93|140.13|142.22|140.42|141.93|140.13|0
1644416430000|2022-02-09 14:20:30|141.78|139.98|141.78|139.98|141.78|139.98|141.78|139.98|0
1644416460000|2022-02-09 14:21:00|141.63|139.83|141.63|139.83|141.63|139.83|141.56|139.76|0
1644416470000|2022-02-09 14:21:10|141.49|139.69|141.63|139.83|141.63|139.83|141.49|139.69|0
1644416480000|2022-02-09 14:21:20|141.49|139.69|141.49|139.69|141.49|139.69|141.49|139.69|0
1644416490000|2022-02-09 14:21:30|141.63|139.83|141.63|139.83|141.63|139.83|141.49|139.69|0
1644416500000|2022-02-09 14:21:40|141.85|140.05|141.85|140.05|141.93|140.13|141.85|140.05|0
1644416510000|2022-02-09 14:21:50|141.93|140.13|141.93|140.13|141.93|140.13|141.78|139.98|0
1644416520000|2022-02-09 14:22:00|141.63|139.83|141.56|139.76|141.63|139.83|141.56|139.76|0
1644416530000|2022-02-09 14:22:10|141.63|139.83|141.63|139.83|141.63|139.83|141.63|139.83|0
1644416540000|2022-02-09 14:22:20|141.48|139.68|141.78|139.98|141.78|139.98|141.48|139.68|0
1644416550000|2022-02-09 14:22:30|141.93|140.13|141.78|139.98|141.93|140.13|141.78|139.98|0
1644416560000|2022-02-09 14:22:40|141.93|140.13|141.78|139.98|141.93|140.13|141.78|139.98|0
1644416570000|2022-02-09 14:22:50|141.93|140.13|141.78|139.98|141.93|140.13|141.78|139.98|0
1644416580000|2022-02-09 14:23:00|141.93|140.13|141.93|140.13|141.93|140.13|141.93|140.13|0
1644416600000|2022-02-09 14:23:20|142.07|140.27|142.07|140.27|142.07|140.27|142.07|140.27|0
1644416610000|2022-02-09 14:23:30|142.22|140.42|142.22|140.42|142.22|140.42|142.22|140.42|0
1644416620000|2022-02-09 14:23:40|142.37|140.57|142.37|140.57|142.37|140.57|142.37|140.57|0
1644416630000|2022-02-09 14:23:50|142.52|140.72|142.52|140.72|142.52|140.72|142.52|140.72|0
1644416650000|2022-02-09 14:24:10|142.59|140.79|142.66|140.86|142.66|140.86|142.59|140.79|0
1644416660000|2022-02-09 14:24:20|142.52|140.72|142.37|140.57|142.52|140.72|142.37|140.57|0
1644416670000|2022-02-09 14:24:30|142.29|140.49|142.52|140.72|142.52|140.72|142.29|140.49|0
1644416680000|2022-02-09 14:24:40|142.37|140.57|142.22|140.42|142.37|140.57|142.22|140.42|0
1644416690000|2022-02-09 14:24:50|142.37|140.57|142.37|140.57|142.37|140.57|142.37|140.57|0
1644416700000|2022-02-09 14:25:00|142.22|140.42|142.07|140.27|142.22|140.42|142.07|140.27|0
1644416710000|2022-02-09 14:25:10|141.92|140.12|141.92|140.12|141.92|140.12|141.92|140.12|0
1644416720000|2022-02-09 14:25:20|141.78|139.98|141.78|139.98|141.78|139.98|141.78|139.98|0
1644416730000|2022-02-09 14:25:30|141.92|140.12|142.07|140.27|142.07|140.27|141.92|140.12|0
1644416740000|2022-02-09 14:25:40|142.22|140.42|142.22|140.42|142.29|140.49|142.22|140.42|0
1644416760000|2022-02-09 14:26:00|142.51|140.71|142.51|140.71|142.51|140.71|142.37|140.57|0
1644416780000|2022-02-09 14:26:20|142.66|140.86|142.66|140.86|142.66|140.86|142.66|140.86|0
1644416800000|2022-02-09 14:26:40|142.51|140.71|142.51|140.71|142.51|140.71|142.51|140.71|0
1644416810000|2022-02-09 14:26:50|142.37|140.57|142.07|140.27|142.37|140.57|142.07|140.27|0
1644416820000|2022-02-09 14:27:00|142.22|140.42|142.22|140.42|142.22|140.42|142.22|140.42|0
1644416830000|2022-02-09 14:27:10|142.07|140.27|142.07|140.27|142.07|140.27|142.07|140.27|0
1644416840000|2022-02-09 14:27:20|142.22|140.42|142.36|140.56|142.37|140.57|142.22|140.42|0
1644416850000|2022-02-09 14:27:30|142.22|140.42|142.36|140.56|142.36|140.56|142.22|140.42|0
1644416860000|2022-02-09 14:27:40|142.22|140.42|142.22|140.42|142.22|140.42|142.22|140.42|0
1644416880000|2022-02-09 14:28:00|142.51|140.71|142.36|140.56|142.51|140.71|142.22|140.42|0
1644416890000|2022-02-09 14:28:10|142.22|140.42|142.22|140.42|142.36|140.56|142.22|140.42|0
1644416900000|2022-02-09 14:28:20|142.07|140.27|142.22|140.42|142.22|140.42|142.07|140.27|0
1644416910000|2022-02-09 14:28:30|142.36|140.56|142.22|140.42|142.36|140.56|142.22|140.42|0
1644416920000|2022-02-09 14:28:40|142.07|140.27|142.07|140.27|142.07|140.27|142.07|140.27|0
1644416940000|2022-02-09 14:29:00|142.22|140.42|142.22|140.42|142.22|140.42|142.07|140.27|0
1644416950000|2022-02-09 14:29:10|142.36|140.56|142.36|140.56|142.36|140.56|142.22|140.42|0
1644416960000|2022-02-09 14:29:20|142.51|140.71|142.51|140.71|142.51|140.71|142.36|140.56|0
1644416970000|2022-02-09 14:29:30|142.66|140.86|143.1|141.3|143.25|141.45|142.66|140.86|0
1644416980000|2022-02-09 14:29:40|142.95|141.15|142.95|141.15|143.1|141.3|142.95|141.15|0
1644416990000|2022-02-09 14:29:50|143.1|141.3|142.95|141.15|143.1|141.3|142.95|141.15|0
1644417000000|2022-02-09 14:30:00|143.25|141.45|142.81|141.01|143.55|141.75|142.81|141.01|0
1644417010000|2022-02-09 14:30:10|142.66|140.86|142.36|140.56|142.66|140.86|142.21|140.41|0
1644417020000|2022-02-09 14:30:20|142.21|140.41|141.92|140.12|142.21|140.41|141.77|139.97|0
1644417030000|2022-02-09 14:30:30|142.07|140.27|142.21|140.41|142.21|140.41|142.07|140.27|0
1644417040000|2022-02-09 14:30:40|141.77|139.97|142.66|140.86|142.66|140.86|141.77|139.97|0
1644417050000|2022-02-09 14:30:50|142.95|141.15|143.1|141.3|143.55|141.75|142.95|141.15|0
1644417060000|2022-02-09 14:31:00|143.4|141.6|143.4|141.6|143.55|141.75|143.4|141.6|0
1644417070000|2022-02-09 14:31:10|143.7|141.9|142.8|141|143.7|141.9|142.8|141|0
1644417080000|2022-02-09 14:31:20|142.51|140.71|142.51|140.71|142.66|140.86|142.51|140.71|0
1644417090000|2022-02-09 14:31:30|142.95|141.15|142.95|141.15|143.4|141.6|142.95|141.15|0
1644417100000|2022-02-09 14:31:40|143.4|141.6|144.29|142.49|144.29|142.49|143.4|141.6|0
1644417110000|2022-02-09 14:31:50|144.14|142.34|143.69|141.89|144.14|142.34|143.69|141.89|0
1644417120000|2022-02-09 14:32:00|143.99|142.19|144.14|142.34|144.14|142.34|143.84|142.04|0
1644417130000|2022-02-09 14:32:10|143.99|142.19|143.99|142.19|143.99|142.19|143.55|141.75|0
1644417140000|2022-02-09 14:32:20|143.55|141.75|143.69|141.89|143.69|141.89|143.25|141.45|0
1644417150000|2022-02-09 14:32:30|143.99|142.19|143.99|142.19|144.14|142.34|143.84|142.04|0
1644417160000|2022-02-09 14:32:40|144.06|142.26|144.44|142.64|144.44|142.64|143.84|142.04|0
1644417170000|2022-02-09 14:32:50|144.74|142.94|145.33|143.53|145.33|143.53|144.74|142.94|0
1644417180000|2022-02-09 14:33:00|145.63|143.83|145.33|143.53|145.63|143.83|145.03|143.23|0
1644417190000|2022-02-09 14:33:10|145.78|143.98|146.08|144.28|146.38|144.58|145.78|143.98|0
1644417200000|2022-02-09 14:33:20|145.93|144.13|146.53|144.73|146.53|144.73|145.93|144.13|0
1644417210000|2022-02-09 14:33:30|146.38|144.58|146.68|144.88|146.68|144.88|146.38|144.58|0
1644417220000|2022-02-09 14:33:40|146.53|144.73|146.83|145.03|146.83|145.03|146.53|144.73|0
1644417230000|2022-02-09 14:33:50|146.68|144.88|146.38|144.58|146.68|144.88|146.38|144.58|0
1644417240000|2022-02-09 14:34:00|146.53|144.73|146.38|144.58|146.68|144.88|146.38|144.58|0
1644417250000|2022-02-09 14:34:10|146.53|144.73|146.23|144.43|146.53|144.73|146.23|144.43|0
1644417260000|2022-02-09 14:34:20|146.53|144.73|146.23|144.43|146.53|144.73|146.08|144.28|0
1644417270000|2022-02-09 14:34:30|146.38|144.58|145.48|143.68|146.38|144.58|145.48|143.68|0
1644417280000|2022-02-09 14:34:40|145.7|143.9|145.18|143.38|145.7|143.9|145.03|143.23|0
1644417290000|2022-02-09 14:34:50|144.44|142.64|144.06|142.26|144.73|142.93|144.06|142.26|0
1644417300000|2022-02-09 14:35:00|143.84|142.04|143.69|141.89|144.14|142.34|143.69|141.89|0
1644417310000|2022-02-09 14:35:10|143.54|141.74|144.51|142.71|144.51|142.71|143.54|141.74|0
1644417320000|2022-02-09 14:35:20|144.36|142.56|143.39|141.59|144.58|142.78|143.39|141.59|0
1644417330000|2022-02-09 14:35:30|143.54|141.74|144.43|142.63|144.44|142.64|143.54|141.74|0
1644417340000|2022-02-09 14:35:40|145.03|143.23|144.29|142.49|145.03|143.23|144.29|142.49|0
1644417350000|2022-02-09 14:35:50|143.99|142.19|144.14|142.34|144.14|142.34|143.84|142.04|0
1644417360000|2022-02-09 14:36:00|143.84|142.04|144.14|142.34|144.14|142.34|143.84|142.04|0
1644417370000|2022-02-09 14:36:10|143.39|141.59|144.29|142.49|144.29|142.49|143.39|141.59|0
1644417380000|2022-02-09 14:36:20|144.58|142.78|144.43|142.63|144.58|142.78|144.14|142.34|0
1644417390000|2022-02-09 14:36:30|145.03|143.23|144.43|142.63|145.03|143.23|144.43|142.63|0
1644417400000|2022-02-09 14:36:40|144.73|142.93|144.73|142.93|144.73|142.93|144.58|142.78|0
1644417410000|2022-02-09 14:36:50|144.95|143.15|145.03|143.23|145.03|143.23|144.58|142.78|0
1644417420000|2022-02-09 14:37:00|144.73|142.93|145.03|143.23|145.03|143.23|144.73|142.93|0
1644417430000|2022-02-09 14:37:10|144.88|143.08|144.88|143.08|145.18|143.38|144.88|143.08|0
1644417440000|2022-02-09 14:37:20|145.48|143.68|145.25|143.45|145.63|143.83|145.25|143.45|0
1644417450000|2022-02-09 14:37:30|145.1|143.3|145.78|143.98|145.78|143.98|145.1|143.3|0
1644417460000|2022-02-09 14:37:40|145.63|143.83|145.03|143.23|145.78|143.98|145.03|143.23|0
1644417470000|2022-02-09 14:37:50|145.18|143.38|145.63|143.83|145.63|143.83|144.88|143.08|0
1644417480000|2022-02-09 14:38:00|145.48|143.68|146.38|144.58|146.38|144.58|145.48|143.68|0
1644417490000|2022-02-09 14:38:10|146.45|144.65|146.38|144.58|146.45|144.65|146.38|144.58|0
1644417500000|2022-02-09 14:38:20|146.23|144.43|146.38|144.58|146.38|144.58|146|144.2|0
1644417510000|2022-02-09 14:38:30|146|144.2|145.63|143.83|146.08|144.28|145.63|143.83|0
1644417520000|2022-02-09 14:38:40|145.4|143.6|146.08|144.28|146.23|144.43|145.4|143.6|0
1644417530000|2022-02-09 14:38:50|146.38|144.58|146.83|145.03|146.83|145.03|146.38|144.58|0
1644417540000|2022-02-09 14:39:00|147.73|145.93|147.43|145.63|147.73|145.93|147.43|145.63|0
1644417550000|2022-02-09 14:39:10|147.73|145.93|147.73|145.93|147.88|146.08|147.73|145.93|0
1644417560000|2022-02-09 14:39:20|147.43|145.63|146.83|145.03|147.58|145.78|146.83|145.03|0
1644417570000|2022-02-09 14:39:30|147.13|145.33|146.68|144.88|147.13|145.33|146.68|144.88|0
1644417580000|2022-02-09 14:39:40|146.75|144.95|147.13|145.33|147.13|145.33|146.68|144.88|0
1644417590000|2022-02-09 14:39:50|147.2|145.4|146.68|144.88|147.2|145.4|146.68|144.88|0
1644417600000|2022-02-09 14:40:00|146.23|144.43|146.08|144.28|146.23|144.43|146.08|144.28|0
1644417610000|2022-02-09 14:40:10|146.53|144.73|146.07|144.27|146.53|144.73|145.78|143.98|0
1644417620000|2022-02-09 14:40:20|145.78|143.98|145.33|143.53|145.78|143.98|145.33|143.53|0
1644417630000|2022-02-09 14:40:30|145.48|143.68|145.18|143.38|145.48|143.68|145.18|143.38|0
1644417640000|2022-02-09 14:40:40|145.48|143.68|145.77|143.97|145.77|143.97|145.48|143.68|0
1644417650000|2022-02-09 14:40:50|145.48|143.68|145.92|144.12|145.92|144.12|145.48|143.68|0
1644417660000|2022-02-09 14:41:00|145.77|143.97|145.92|144.12|145.92|144.12|145.33|143.53|0
1644417670000|2022-02-09 14:41:10|146.52|144.72|146.82|145.02|147.43|145.63|146.52|144.72|0
1644417680000|2022-02-09 14:41:20|146.22|144.42|146.37|144.57|146.37|144.57|146.22|144.42|0
1644417690000|2022-02-09 14:41:30|146.52|144.72|146.67|144.87|146.67|144.87|146.3|144.5|0
1644417700000|2022-02-09 14:41:40|146.37|144.57|146.52|144.72|146.52|144.72|146.15|144.35|0
1644417710000|2022-02-09 14:41:50|146.67|144.87|146.45|144.65|146.67|144.87|146.37|144.57|0
1644417720000|2022-02-09 14:42:00|146.37|144.57|146.97|145.17|146.97|145.17|146.15|144.35|0
1644417730000|2022-02-09 14:42:10|147.28|145.48|147.43|145.63|147.43|145.63|147.28|145.48|0
1644417740000|2022-02-09 14:42:20|147.12|145.32|147.43|145.63|147.73|145.93|147.12|145.32|0
1644417750000|2022-02-09 14:42:30|147.28|145.48|147.88|146.08|147.88|146.08|147.28|145.48|0
1644417760000|2022-02-09 14:42:40|147.73|145.93|148.86|147.06|148.86|147.06|147.73|145.93|0
1644417770000|2022-02-09 14:42:50|148.63|146.83|149.24|147.44|149.24|147.44|148.63|146.83|0
1644417780000|2022-02-09 14:43:00|149.39|147.59|148.18|146.38|149.39|147.59|148.18|146.38|0
1644417790000|2022-02-09 14:43:10|147.88|146.08|148.4|146.6|148.4|146.6|147.8|146|0
1644417800000|2022-02-09 14:43:20|148.94|147.14|148.33|146.53|148.94|147.14|148.33|146.53|0
1644417810000|2022-02-09 14:43:30|148.48|146.68|148.33|146.53|148.94|147.14|148.33|146.53|0
1644417820000|2022-02-09 14:43:40|148.18|146.38|147.88|146.08|148.18|146.38|147.58|145.78|0
1644417830000|2022-02-09 14:43:50|147.73|145.93|147.42|145.62|147.73|145.93|147.42|145.62|0
1644417840000|2022-02-09 14:44:00|146.97|145.17|147.58|145.78|147.58|145.78|146.97|145.17|0
1644417850000|2022-02-09 14:44:10|147.73|145.93|147.35|145.55|147.73|145.93|147.35|145.55|0
1644417860000|2022-02-09 14:44:20|147.42|145.62|147.35|145.55|147.58|145.78|147.35|145.55|0
1644417870000|2022-02-09 14:44:30|146.97|145.17|147.12|145.32|147.57|145.77|146.97|145.17|0
1644417880000|2022-02-09 14:44:40|147.27|145.47|148.75|146.95|148.75|146.95|147.27|145.47|0
1644417890000|2022-02-09 14:44:50|148.9|147.1|149.2|147.4|149.2|147.4|148.9|147.1|0
1644417900000|2022-02-09 14:45:00|149.35|147.55|150.87|149.07|150.87|149.07|149.35|147.55|0
1644417910000|2022-02-09 14:45:10|150.41|148.61|149.66|147.86|150.41|148.61|149.66|147.86|0
1644417920000|2022-02-09 14:45:20|149.81|148.01|150.11|148.31|150.11|148.31|149.81|148.01|0
1644417930000|2022-02-09 14:45:30|150.26|148.46|150.11|148.31|150.26|148.46|150.11|148.31|0
1644417940000|2022-02-09 14:45:40|149.96|148.16|149.05|147.25|149.96|148.16|148.9|147.1|0
1644417950000|2022-02-09 14:45:50|149.2|147.4|148.9|147.1|149.35|147.55|148.9|147.1|0
1644417960000|2022-02-09 14:46:00|148.97|147.17|149.66|147.86|149.66|147.86|148.97|147.17|0
1644417970000|2022-02-09 14:46:10|149.2|147.4|149.2|147.4|149.2|147.4|149.05|147.25|0
1644417980000|2022-02-09 14:46:20|149.05|147.25|149.65|147.85|149.65|147.85|148.9|147.1|0
1644417990000|2022-02-09 14:46:30|149.2|147.4|149.81|148.01|149.81|148.01|149.2|147.4|0
1644418000000|2022-02-09 14:46:40|149.2|147.4|149.35|147.55|149.5|147.7|149.2|147.4|0
1644418010000|2022-02-09 14:46:50|149.81|148.01|149.35|147.55|149.81|148.01|149.35|147.55|0
1644418020000|2022-02-09 14:47:00|149.5|147.7|149.35|147.55|149.5|147.7|149.05|147.25|0
1644418030000|2022-02-09 14:47:10|149.05|147.25|148.6|146.8|149.2|147.4|148.6|146.8|0
1644418040000|2022-02-09 14:47:20|148.45|146.65|148.6|146.8|148.6|146.8|148.45|146.65|0
1644418050000|2022-02-09 14:47:30|148.75|146.95|149.05|147.25|149.05|147.25|148.75|146.95|0
1644418060000|2022-02-09 14:47:40|148.9|147.1|148.15|146.35|148.9|147.1|148.15|146.35|0
1644418070000|2022-02-09 14:47:50|148.75|146.95|148.15|146.35|148.75|146.95|148.15|146.35|0
1644418080000|2022-02-09 14:48:00|149.05|147.25|148.6|146.8|149.05|147.25|148.6|146.8|0
1644418090000|2022-02-09 14:48:10|148.07|146.27|147.85|146.05|148.07|146.27|147.85|146.05|0
1644418100000|2022-02-09 14:48:20|147.25|145.45|147.69|145.89|147.7|145.9|147.25|145.45|0
1644418110000|2022-02-09 14:48:30|147.84|146.04|148.15|146.35|148.15|146.35|147.84|146.04|0
1644418120000|2022-02-09 14:48:40|147.69|145.89|147.39|145.59|147.69|145.89|147.24|145.44|0
1644418130000|2022-02-09 14:48:50|147.24|145.44|148.3|146.5|148.3|146.5|147.24|145.44|0
1644418140000|2022-02-09 14:49:00|147.99|146.19|148.45|146.65|148.45|146.65|147.99|146.19|0
1644418150000|2022-02-09 14:49:10|148.14|146.34|148.3|146.5|148.3|146.5|148.07|146.27|0
1644418160000|2022-02-09 14:49:20|148.45|146.65|148.9|147.1|148.9|147.1|148.45|146.65|0
1644418170000|2022-02-09 14:49:30|148.75|146.95|149.05|147.25|149.05|147.25|148.75|146.95|0
1644418180000|2022-02-09 14:49:40|149.35|147.55|149.12|147.32|149.35|147.55|149.12|147.32|0
1644418190000|2022-02-09 14:49:50|149.2|147.4|148.6|146.8|149.2|147.4|148.6|146.8|0
1644418200000|2022-02-09 14:50:00|148.75|146.95|148.67|146.87|148.9|147.1|148.67|146.87|0
1644418210000|2022-02-09 14:50:10|148.6|146.8|148.44|146.64|148.6|146.8|148.14|146.34|0
1644418220000|2022-02-09 14:50:20|148.29|146.49|148.14|146.34|148.29|146.49|148.14|146.34|0
1644418230000|2022-02-09 14:50:30|148.59|146.79|148.44|146.64|148.59|146.79|148.07|146.27|0
1644418240000|2022-02-09 14:50:40|148.14|146.34|148.14|146.34|148.44|146.64|148.14|146.34|0
1644418250000|2022-02-09 14:50:50|148.29|146.49|147.84|146.04|148.29|146.49|147.84|146.04|0
1644418260000|2022-02-09 14:51:00|147.99|146.19|147.24|145.44|147.99|146.19|147.24|145.44|0
1644418270000|2022-02-09 14:51:10|147.09|145.29|146.94|145.14|147.24|145.44|146.94|145.14|0
1644418280000|2022-02-09 14:51:20|146.79|144.99|147.31|145.51|147.31|145.51|146.79|144.99|0
1644418290000|2022-02-09 14:51:30|147.39|145.59|147.39|145.59|147.54|145.74|147.39|145.59|0
1644418300000|2022-02-09 14:51:40|147.54|145.74|147.69|145.89|147.69|145.89|147.54|145.74|0
1644418310000|2022-02-09 14:51:50|147.54|145.74|147.39|145.59|147.54|145.74|147.39|145.59|0
1644418320000|2022-02-09 14:52:00|147.84|146.04|148.44|146.64|148.44|146.64|147.84|146.04|0
1644418330000|2022-02-09 14:52:10|148.29|146.49|147.54|145.74|148.29|146.49|147.54|145.74|0
1644418340000|2022-02-09 14:52:20|146.94|145.14|147.09|145.29|147.09|145.29|146.34|144.54|0
1644418350000|2022-02-09 14:52:30|146.94|145.14|146.79|144.99|146.94|145.14|146.79|144.99|0
1644418360000|2022-02-09 14:52:40|146.64|144.84|146.79|144.99|146.79|144.99|146.42|144.62|0
1644418370000|2022-02-09 14:52:50|146.64|144.84|146.49|144.69|146.64|144.84|146.49|144.69|0
1644418380000|2022-02-09 14:53:00|146.34|144.54|145.75|143.95|146.34|144.54|145.75|143.95|0
1644418390000|2022-02-09 14:53:10|145.9|144.1|145.6|143.8|145.9|144.1|145.45|143.65|0
1644418400000|2022-02-09 14:53:20|145.75|143.95|145.45|143.65|145.75|143.95|145.3|143.5|0
1644418410000|2022-02-09 14:53:30|145.75|143.95|145.45|143.65|145.75|143.95|145.3|143.5|0
1644418420000|2022-02-09 14:53:40|145.3|143.5|145.45|143.65|145.45|143.65|145.3|143.5|0
1644418430000|2022-02-09 14:53:50|145.6|143.8|145.75|143.95|145.75|143.95|145.52|143.72|0
1644418440000|2022-02-09 14:54:00|146.19|144.39|146.04|144.24|146.19|144.39|146.04|144.24|0
1644418450000|2022-02-09 14:54:10|146.12|144.32|146.19|144.39|146.49|144.69|146.12|144.32|0
1644418460000|2022-02-09 14:54:20|145.45|143.65|145.75|143.95|145.75|143.95|145.45|143.65|0
1644418470000|2022-02-09 14:54:30|145.89|144.09|146.19|144.39|146.34|144.54|145.89|144.09|0
1644418480000|2022-02-09 14:54:40|146.34|144.54|146.49|144.69|146.49|144.69|146.34|144.54|0
1644418490000|2022-02-09 14:54:50|146.34|144.54|146.41|144.61|146.41|144.61|146.34|144.54|0
1644418500000|2022-02-09 14:55:00|146.49|144.69|146.04|144.24|146.79|144.99|146.04|144.24|0
1644418510000|2022-02-09 14:55:10|146.19|144.39|145.74|143.94|146.19|144.39|145.74|143.94|0
1644418520000|2022-02-09 14:55:20|146.04|144.24|146.56|144.76|146.56|144.76|146.04|144.24|0
1644418530000|2022-02-09 14:55:30|146.34|144.54|146.64|144.84|146.64|144.84|146.34|144.54|0
1644418540000|2022-02-09 14:55:40|146.49|144.69|146.34|144.54|146.56|144.76|146.34|144.54|0
1644418550000|2022-02-09 14:55:50|146.19|144.39|146.49|144.69|146.49|144.69|146.19|144.39|0
1644418560000|2022-02-09 14:56:00|146.34|144.54|146.64|144.84|146.79|144.99|146.34|144.54|0
1644418570000|2022-02-09 14:56:10|146.94|145.14|146.94|145.14|147.09|145.29|146.94|145.14|0
1644418580000|2022-02-09 14:56:20|146.79|144.99|147.09|145.29|147.09|145.29|146.79|144.99|0
1644418590000|2022-02-09 14:56:30|146.94|145.14|146.49|144.69|146.94|145.14|146.49|144.69|0
1644418600000|2022-02-09 14:56:40|146.64|144.84|146.79|144.99|146.94|145.14|146.56|144.76|0
1644418610000|2022-02-09 14:56:50|146.94|145.14|146.79|144.99|147.09|145.29|146.79|144.99|0
1644418620000|2022-02-09 14:57:00|146.34|144.54|145.74|143.94|146.49|144.69|145.74|143.94|0
1644418630000|2022-02-09 14:57:10|146.19|144.39|145.89|144.09|146.19|144.39|145.89|144.09|0
1644418640000|2022-02-09 14:57:20|145.74|143.94|145.66|143.86|145.74|143.94|145.44|143.64|0
1644418650000|2022-02-09 14:57:30|145.59|143.79|145.3|143.5|145.59|143.79|145|143.2|0
1644418660000|2022-02-09 14:57:40|145.15|143.35|145.15|143.35|145.22|143.42|145.15|143.35|0
1644418670000|2022-02-09 14:57:50|144.4|142.6|144.85|143.05|145|143.2|144.4|142.6|0
1644418680000|2022-02-09 14:58:00|145|143.2|144.7|142.9|145|143.2|144.7|142.9|0
1644418690000|2022-02-09 14:58:10|144.85|143.05|145.74|143.94|145.74|143.94|144.85|143.05|0
1644418700000|2022-02-09 14:58:20|145.59|143.79|145.37|143.57|145.59|143.79|145.37|143.57|0
1644418710000|2022-02-09 14:58:30|145.74|143.94|146.19|144.39|146.19|144.39|145.74|143.94|0
1644418720000|2022-02-09 14:58:40|146.04|144.24|145.96|144.16|146.04|144.24|145.74|143.94|0
1644418730000|2022-02-09 14:58:50|145.89|144.09|146.04|144.24|146.04|144.24|145.89|144.09|0
1644418740000|2022-02-09 14:59:00|146.19|144.39|146.79|144.99|146.79|144.99|146.19|144.39|0
1644418750000|2022-02-09 14:59:10|147.08|145.28|147.23|145.43|147.23|145.43|146.79|144.99|0
1644418760000|2022-02-09 14:59:20|146.93|145.13|147.23|145.43|147.23|145.43|146.93|145.13|0
1644418770000|2022-02-09 14:59:30|147.38|145.58|147.83|146.03|147.83|146.03|147.38|145.58|0
1644418780000|2022-02-09 14:59:40|147.68|145.88|147.61|145.81|147.68|145.88|147.61|145.81|0
1644418790000|2022-02-09 14:59:50|147.23|145.43|146.49|144.69|147.23|145.43|146.49|144.69|0
1644418800000|2022-02-09 15:00:00|146.04|144.24|146.04|144.24|146.19|144.39|145.74|143.94|0
1644418810000|2022-02-09 15:00:10|146.19|144.39|145.89|144.09|146.86|145.06|145.89|144.09|0
1644418820000|2022-02-09 15:00:20|146.19|144.39|145.89|144.09|146.19|144.39|145.89|144.09|0
1644418830000|2022-02-09 15:00:30|145.96|144.16|146.19|144.39|146.34|144.54|145.89|144.09|0
1644418840000|2022-02-09 15:00:40|146.34|144.54|146.48|144.68|146.48|144.68|146.19|144.39|0
1644418850000|2022-02-09 15:00:50|146.04|144.24|146.19|144.39|146.19|144.39|145.89|144.09|0
1644418860000|2022-02-09 15:01:00|146.63|144.83|146.63|144.83|146.93|145.13|146.56|144.76|0
1644418870000|2022-02-09 15:01:10|146.93|145.13|146.85|145.05|147.08|145.28|146.85|145.05|0
1644418880000|2022-02-09 15:01:20|146.78|144.98|145.59|143.79|146.78|144.98|145.59|143.79|0
1644418890000|2022-02-09 15:01:30|145.74|143.94|146.04|144.24|146.48|144.68|145.74|143.94|0
1644418900000|2022-02-09 15:01:40|146.19|144.39|146.48|144.68|146.48|144.68|146.19|144.39|0
1644418910000|2022-02-09 15:01:50|146.63|144.83|146.33|144.53|146.63|144.83|146.33|144.53|0
1644418920000|2022-02-09 15:02:00|146.63|144.83|146.93|145.13|147.15|145.35|146.63|144.83|0
1644418930000|2022-02-09 15:02:10|147.08|145.28|147.53|145.73|147.98|146.18|147.08|145.28|0
1644418940000|2022-02-09 15:02:20|147.68|145.88|147.98|146.18|147.98|146.18|147.68|145.88|0
1644418950000|2022-02-09 15:02:30|148.13|146.33|148.73|146.93|148.73|146.93|148.13|146.33|0
1644418960000|2022-02-09 15:02:40|148.88|147.08|149.03|147.23|149.03|147.23|148.88|147.08|0
1644418970000|2022-02-09 15:02:50|148.73|146.93|149.03|147.23|149.03|147.23|148.65|146.85|0
1644418980000|2022-02-09 15:03:00|148.73|146.93|148.73|146.93|148.88|147.08|148.73|146.93|0
1644418990000|2022-02-09 15:03:10|148.88|147.08|148.43|146.63|148.88|147.08|148.43|146.63|0
1644419000000|2022-02-09 15:03:20|148.58|146.78|148.73|146.93|148.73|146.93|148.58|146.78|0
1644419010000|2022-02-09 15:03:30|148.58|146.78|148.58|146.78|148.73|146.93|148.58|146.78|0
1644419020000|2022-02-09 15:03:40|148.43|146.63|148.43|146.63|148.58|146.78|148.43|146.63|0
1644419030000|2022-02-09 15:03:50|148.58|146.78|148.88|147.08|148.88|147.08|148.58|146.78|0
1644419040000|2022-02-09 15:04:00|148.73|146.93|149.33|147.53|149.33|147.53|148.73|146.93|0
1644419050000|2022-02-09 15:04:10|148.88|147.08|149.33|147.53|149.33|147.53|148.88|147.08|0
1644419060000|2022-02-09 15:04:20|149.18|147.38|149.03|147.23|149.18|147.38|149.03|147.23|0
1644419070000|2022-02-09 15:04:30|148.73|146.93|148.73|146.93|148.73|146.93|148.58|146.78|0
1644419080000|2022-02-09 15:04:40|148.88|147.08|148.73|146.93|149.03|147.23|148.73|146.93|0
1644419090000|2022-02-09 15:04:50|148.43|146.63|148.43|146.63|148.43|146.63|148.43|146.63|0
1644419100000|2022-02-09 15:05:00|148.28|146.48|148.43|146.63|148.58|146.78|148.28|146.48|0
1644419110000|2022-02-09 15:05:10|147.98|146.18|148.13|146.33|148.28|146.48|147.98|146.18|0
1644419120000|2022-02-09 15:05:20|147.98|146.18|147.83|146.03|147.98|146.18|147.53|145.73|0
1644419130000|2022-02-09 15:05:30|147.98|146.18|148.13|146.33|148.13|146.33|147.98|146.18|0
1644419140000|2022-02-09 15:05:40|147.98|146.18|147.68|145.88|147.98|146.18|147.53|145.73|0
1644419150000|2022-02-09 15:05:50|147.53|145.73|147.38|145.58|147.53|145.73|147.08|145.28|0
1644419160000|2022-02-09 15:06:00|147.23|145.43|147.68|145.88|147.83|146.03|147.23|145.43|0
1644419170000|2022-02-09 15:06:10|147.53|145.73|147.53|145.73|147.53|145.73|147.38|145.58|0
1644419180000|2022-02-09 15:06:20|147.38|145.58|147.53|145.73|147.53|145.73|147.38|145.58|0
1644419190000|2022-02-09 15:06:30|147.68|145.88|146.78|144.98|147.68|145.88|146.78|144.98|0
1644419200000|2022-02-09 15:06:40|146.93|145.13|147.23|145.43|147.23|145.43|146.93|145.13|0
1644419210000|2022-02-09 15:06:50|147|145.2|147.68|145.88|147.68|145.88|147|145.2|0
1644419220000|2022-02-09 15:07:00|147.83|146.03|148.28|146.48|148.28|146.48|147.83|146.03|0
1644419230000|2022-02-09 15:07:10|147.98|146.18|148.28|146.48|148.28|146.48|147.98|146.18|0
1644419240000|2022-02-09 15:07:20|148.73|146.93|148.58|146.78|148.88|147.08|148.58|146.78|0
1644419250000|2022-02-09 15:07:30|148.73|146.93|149.33|147.53|149.33|147.53|148.73|146.93|0
1644419260000|2022-02-09 15:07:40|149.63|147.83|149.18|147.38|149.63|147.83|149.18|147.38|0
1644419270000|2022-02-09 15:07:50|149.03|147.23|149.48|147.68|149.48|147.68|149.03|147.23|0
1644419280000|2022-02-09 15:08:00|149.33|147.53|149.48|147.68|149.48|147.68|149.33|147.53|0
1644419290000|2022-02-09 15:08:10|149.63|147.83|149.63|147.83|149.63|147.83|149.63|147.83|0
1644419300000|2022-02-09 15:08:20|150.09|148.29|149.93|148.13|150.09|148.29|149.93|148.13|0
1644419310000|2022-02-09 15:08:30|149.78|147.98|149.93|148.13|149.93|148.13|149.78|147.98|0
1644419320000|2022-02-09 15:08:40|149.86|148.06|150.84|149.04|150.84|149.04|149.86|148.06|0
1644419330000|2022-02-09 15:08:50|150.39|148.59|150.69|148.89|150.69|148.89|150.39|148.59|0
1644419340000|2022-02-09 15:09:00|151|149.2|150.84|149.04|151.15|149.35|150.84|149.04|0
1644419350000|2022-02-09 15:09:10|150.39|148.59|150.09|148.29|150.54|148.74|150.09|148.29|0
1644419360000|2022-02-09 15:09:20|150.24|148.44|150.24|148.44|150.39|148.59|150.24|148.44|0
1644419370000|2022-02-09 15:09:30|150.09|148.29|149.78|147.98|150.09|148.29|149.78|147.98|0
1644419380000|2022-02-09 15:09:40|150.08|148.28|149.63|147.83|150.08|148.28|149.63|147.83|0
1644419390000|2022-02-09 15:09:50|149.48|147.68|149.48|147.68|149.48|147.68|149.48|147.68|0
1644419400000|2022-02-09 15:10:00|150.08|148.28|150.69|148.89|150.69|148.89|150.08|148.28|0
1644419410000|2022-02-09 15:10:10|150.54|148.74|150.54|148.74|150.69|148.89|150.54|148.74|0
1644419420000|2022-02-09 15:10:20|150.39|148.59|150.08|148.28|150.39|148.59|150.08|148.28|0
1644419430000|2022-02-09 15:10:30|149.78|147.98|149.63|147.83|149.78|147.98|149.63|147.83|0
1644419440000|2022-02-09 15:10:40|149.33|147.53|148.88|147.08|149.33|147.53|148.88|147.08|0
1644419450000|2022-02-09 15:10:50|148.57|146.77|148.42|146.62|148.57|146.77|148.27|146.47|0
1644419460000|2022-02-09 15:11:00|148.12|146.32|148.27|146.47|148.27|146.47|148.12|146.32|0
1644419470000|2022-02-09 15:11:10|148.12|146.32|148.65|146.85|148.65|146.85|148.12|146.32|0
1644419480000|2022-02-09 15:11:20|148.42|146.62|148.12|146.32|148.57|146.77|148.12|146.32|0
1644419490000|2022-02-09 15:11:30|148.27|146.47|148.12|146.32|148.27|146.47|148.12|146.32|0
1644419500000|2022-02-09 15:11:40|147.67|145.87|147.67|145.87|147.67|145.87|147.52|145.72|0
1644419510000|2022-02-09 15:11:50|147.52|145.72|147.97|146.17|147.97|146.17|147.22|145.42|0
1644419520000|2022-02-09 15:12:00|147.82|146.02|147.37|145.57|147.82|146.02|147.37|145.57|0
1644419530000|2022-02-09 15:12:10|147.82|146.02|147.52|145.72|147.97|146.17|147.52|145.72|0
1644419540000|2022-02-09 15:12:20|147.67|145.87|148.12|146.32|148.12|146.32|147.67|145.87|0
1644419550000|2022-02-09 15:12:30|147.82|146.02|148.12|146.32|148.12|146.32|147.82|146.02|0
1644419560000|2022-02-09 15:12:40|147.97|146.17|147.67|145.87|147.97|146.17|147.67|145.87|0
1644419570000|2022-02-09 15:12:50|147.52|145.72|147.37|145.57|147.52|145.72|147.37|145.57|0
1644419580000|2022-02-09 15:13:00|147.67|145.87|146.77|144.97|147.67|145.87|146.77|144.97|0
1644419590000|2022-02-09 15:13:10|146.92|145.12|146.17|144.37|146.92|145.12|146.17|144.37|0
1644419600000|2022-02-09 15:13:20|146.32|144.52|146.77|144.97|146.77|144.97|146.32|144.52|0
1644419610000|2022-02-09 15:13:30|146.92|145.12|147.22|145.42|147.37|145.57|146.92|145.12|0
1644419620000|2022-02-09 15:13:40|147.07|145.27|146.77|144.97|147.22|145.42|146.62|144.82|0
1644419630000|2022-02-09 15:13:50|146.62|144.82|146.47|144.67|146.62|144.82|146.47|144.67|0
1644419640000|2022-02-09 15:14:00|146.32|144.52|146.09|144.29|146.32|144.52|146.09|144.29|0
1644419650000|2022-02-09 15:14:10|146.17|144.37|145.58|143.78|146.17|144.37|145.58|143.78|0
1644419660000|2022-02-09 15:14:20|146.17|144.37|146.77|144.97|146.77|144.97|146.17|144.37|0
1644419670000|2022-02-09 15:14:30|146.62|144.82|146.77|144.97|146.92|145.12|146.62|144.82|0
1644419680000|2022-02-09 15:14:40|147.07|145.27|147.07|145.27|147.07|145.27|146.92|145.12|0
1644419690000|2022-02-09 15:14:50|146.92|145.12|146.92|145.12|146.92|145.12|146.92|145.12|0
1644419700000|2022-02-09 15:15:00|146.99|145.19|147.52|145.72|147.67|145.87|146.99|145.19|0
1644419710000|2022-02-09 15:15:10|146.77|144.97|147.22|145.42|147.37|145.57|146.77|144.97|0
1644419720000|2022-02-09 15:15:20|147.37|145.57|146.92|145.12|147.37|145.57|146.77|144.97|0
1644419730000|2022-02-09 15:15:30|147.07|145.27|146.92|145.12|147.07|145.27|146.77|144.97|0
1644419740000|2022-02-09 15:15:40|147.07|145.27|147.82|146.02|147.82|146.02|147.07|145.27|0
1644419750000|2022-02-09 15:15:50|147.97|146.17|147.74|145.94|147.97|146.17|147.74|145.94|0
1644419760000|2022-02-09 15:16:00|147.97|146.17|147.97|146.17|148.12|146.32|147.97|146.17|0
1644419770000|2022-02-09 15:16:10|148.12|146.32|148.27|146.47|148.27|146.47|148.12|146.32|0
1644419780000|2022-02-09 15:16:20|148.57|146.77|148.72|146.92|148.72|146.92|148.57|146.77|0
1644419790000|2022-02-09 15:16:30|148.57|146.77|147.97|146.17|148.57|146.77|147.97|146.17|0
1644419800000|2022-02-09 15:16:40|148.12|146.32|147.82|146.02|148.12|146.32|147.82|146.02|0
1644419810000|2022-02-09 15:16:50|147.67|145.87|147.67|145.87|147.67|145.87|147.67|145.87|0
1644419820000|2022-02-09 15:17:00|147.52|145.72|148.12|146.32|148.12|146.32|147.52|145.72|0
1644419830000|2022-02-09 15:17:10|147.97|146.17|148.12|146.32|148.12|146.32|147.82|146.02|0
1644419840000|2022-02-09 15:17:20|147.82|146.02|147.07|145.27|147.82|146.02|147.07|145.27|0
1644419850000|2022-02-09 15:17:30|146.99|145.19|147.22|145.42|147.51|145.71|146.99|145.19|0
1644419860000|2022-02-09 15:17:40|147.29|145.49|147.81|146.01|147.81|146.01|147.29|145.49|0
1644419870000|2022-02-09 15:17:50|147.97|146.17|148.27|146.47|148.27|146.47|147.96|146.16|0
1644419880000|2022-02-09 15:18:00|148.42|146.62|148.42|146.62|148.57|146.77|148.42|146.62|0
1644419890000|2022-02-09 15:18:10|148.57|146.77|148.57|146.77|148.87|147.07|148.57|146.77|0
1644419900000|2022-02-09 15:18:20|148.42|146.62|148.11|146.31|148.42|146.62|148.11|146.31|0
1644419910000|2022-02-09 15:18:30|147.66|145.86|146.91|145.11|147.66|145.86|146.91|145.11|0
1644419920000|2022-02-09 15:18:40|147.06|145.26|147.06|145.26|147.21|145.41|147.06|145.26|0
1644419930000|2022-02-09 15:18:50|146.91|145.11|146.99|145.19|146.99|145.19|146.76|144.96|0
1644419940000|2022-02-09 15:19:00|147.06|145.26|147.51|145.71|147.51|145.71|147.06|145.26|0
1644419950000|2022-02-09 15:19:10|147.59|145.79|147.36|145.56|147.59|145.79|147.21|145.41|0
1644419960000|2022-02-09 15:19:20|146.76|144.96|146.76|144.96|146.91|145.11|146.76|144.96|0
1644419970000|2022-02-09 15:19:30|146.61|144.81|145.87|144.07|146.61|144.81|145.87|144.07|0
1644419980000|2022-02-09 15:19:40|146.02|144.22|145.72|143.92|146.02|144.22|145.57|143.77|0
1644419990000|2022-02-09 15:19:50|145.64|143.84|144.68|142.88|145.64|143.84|144.68|142.88|0
1644420000000|2022-02-09 15:20:00|144.83|143.03|144.97|143.17|144.98|143.18|144.83|143.03|0
1644420010000|2022-02-09 15:20:10|144.83|143.03|144.53|142.73|144.83|143.03|144.53|142.73|0
1644420020000|2022-02-09 15:20:20|144.68|142.88|143.94|142.14|144.68|142.88|143.94|142.14|0
1644420030000|2022-02-09 15:20:30|144.08|142.28|144.38|142.58|144.38|142.58|143.94|142.14|0
1644420040000|2022-02-09 15:20:40|144.53|142.73|144.68|142.88|144.68|142.88|144.45|142.65|0
1644420050000|2022-02-09 15:20:50|145.27|143.47|145.57|143.77|145.72|143.92|145.27|143.47|0
1644420060000|2022-02-09 15:21:00|146.02|144.22|146.16|144.36|146.61|144.81|146.02|144.22|0
1644420070000|2022-02-09 15:21:10|146.31|144.51|146.31|144.51|146.46|144.66|146.31|144.51|0
1644420080000|2022-02-09 15:21:20|145.87|144.07|146.31|144.51|146.31|144.51|145.87|144.07|0
1644420090000|2022-02-09 15:21:30|146.16|144.36|146.16|144.36|146.16|144.36|146.16|144.36|0
1644420100000|2022-02-09 15:21:40|146.46|144.66|146.46|144.66|146.61|144.81|146.46|144.66|0
1644420110000|2022-02-09 15:21:50|146.61|144.81|145.87|144.07|146.68|144.88|145.87|144.07|0
1644420120000|2022-02-09 15:22:00|146.16|144.36|146.46|144.66|146.46|144.66|146.16|144.36|0
1644420130000|2022-02-09 15:22:10|146.31|144.51|146.24|144.44|146.31|144.51|146.16|144.36|0
1644420140000|2022-02-09 15:22:20|146.16|144.36|146.16|144.36|146.16|144.36|146.16|144.36|0
1644420150000|2022-02-09 15:22:30|146.31|144.51|145.72|143.92|146.31|144.51|145.72|143.92|0
1644420160000|2022-02-09 15:22:40|146.01|144.21|146.01|144.21|146.16|144.36|146.01|144.21|0
1644420170000|2022-02-09 15:22:50|145.86|144.06|145.72|143.92|145.86|144.06|145.57|143.77|0
1644420180000|2022-02-09 15:23:00|145.27|143.47|145.27|143.47|145.42|143.62|145.27|143.47|0
1644420190000|2022-02-09 15:23:10|145.12|143.32|144.67|142.87|145.12|143.32|144.67|142.87|0
1644420200000|2022-02-09 15:23:20|144.82|143.02|145.42|143.62|145.57|143.77|144.82|143.02|0
1644420210000|2022-02-09 15:23:30|145.27|143.47|146.01|144.21|146.01|144.21|145.27|143.47|0
1644420220000|2022-02-09 15:23:40|146.61|144.81|146.61|144.81|146.76|144.96|146.46|144.66|0
1644420230000|2022-02-09 15:23:50|146.38|144.58|146.91|145.11|146.91|145.11|146.38|144.58|0
1644420240000|2022-02-09 15:24:00|147.21|145.41|147.06|145.26|147.21|145.41|146.91|145.11|0
1644420250000|2022-02-09 15:24:10|146.68|144.88|146.91|145.11|146.91|145.11|146.31|144.51|0
1644420260000|2022-02-09 15:24:20|146.16|144.36|146.46|144.66|146.46|144.66|146.16|144.36|0
1644420270000|2022-02-09 15:24:30|146.76|144.96|147.06|145.26|147.06|145.26|146.76|144.96|0
1644420280000|2022-02-09 15:24:40|147.36|145.56|147.36|145.56|147.36|145.56|147.36|145.56|0
1644420290000|2022-02-09 15:24:50|147.21|145.41|147.21|145.41|147.36|145.56|147.06|145.26|0
1644420300000|2022-02-09 15:25:00|145.27|143.47|145.71|143.91|145.71|143.91|145.27|143.47|0
1644420310000|2022-02-09 15:25:10|145.86|144.06|147.36|145.56|147.36|145.56|145.86|144.06|0
1644420320000|2022-02-09 15:25:20|147.43|145.63|147.96|146.16|147.96|146.16|147.43|145.63|0
1644420330000|2022-02-09 15:25:30|148.26|146.46|147.96|146.16|148.26|146.46|147.96|146.16|0
1644420340000|2022-02-09 15:25:40|147.06|145.26|147.21|145.41|147.21|145.41|147.06|145.26|0
1644420350000|2022-02-09 15:25:50|147.36|145.56|147.51|145.71|147.96|146.16|147.36|145.56|0
1644420360000|2022-02-09 15:26:00|147.66|145.86|148.41|146.61|148.41|146.61|147.66|145.86|0
1644420370000|2022-02-09 15:26:10|149.31|147.51|149.01|147.21|149.31|147.51|149.01|147.21|0
1644420380000|2022-02-09 15:26:20|148.86|147.06|149.16|147.36|149.16|147.36|148.86|147.06|0
1644420390000|2022-02-09 15:26:30|149.01|147.21|149.61|147.81|149.61|147.81|149.01|147.21|0
1644420400000|2022-02-09 15:26:40|149.46|147.66|149.46|147.66|149.61|147.81|149.46|147.66|0
1644420410000|2022-02-09 15:26:50|149.16|147.36|149.46|147.66|149.46|147.66|149.16|147.36|0
1644420420000|2022-02-09 15:27:00|149.61|147.81|149.76|147.96|150.07|148.27|149.61|147.81|0
1644420430000|2022-02-09 15:27:10|149.61|147.81|148.71|146.91|149.61|147.81|148.71|146.91|0
1644420440000|2022-02-09 15:27:20|148.56|146.76|147.96|146.16|148.56|146.76|147.96|146.16|0
1644420450000|2022-02-09 15:27:30|148.11|146.31|148.11|146.31|148.11|146.31|147.95|146.15|0
1644420460000|2022-02-09 15:27:40|148.26|146.46|148.33|146.53|148.41|146.61|148.26|146.46|0
1644420470000|2022-02-09 15:27:50|148.26|146.46|148.26|146.46|148.56|146.76|148.26|146.46|0
1644420480000|2022-02-09 15:28:00|148.1|146.3|148.56|146.76|148.56|146.76|148.1|146.3|0
1644420490000|2022-02-09 15:28:10|148.1|146.3|148.25|146.45|148.56|146.76|148.1|146.3|0
1644420500000|2022-02-09 15:28:20|148.1|146.3|147.35|145.55|148.1|146.3|147.35|145.55|0
1644420510000|2022-02-09 15:28:30|147.5|145.7|147.5|145.7|147.5|145.7|147.43|145.63|0
1644420520000|2022-02-09 15:28:40|147.35|145.55|147.65|145.85|147.65|145.85|147.05|145.25|0
1644420530000|2022-02-09 15:28:50|147.8|146|148.1|146.3|148.1|146.3|147.8|146|0
1644420540000|2022-02-09 15:29:00|148.25|146.45|148.25|146.45|148.4|146.6|147.95|146.15|0
1644420550000|2022-02-09 15:29:10|148.4|146.6|147.8|146|148.55|146.75|147.8|146|0
1644420560000|2022-02-09 15:29:20|147.95|146.15|147.35|145.55|147.95|146.15|147.35|145.55|0
1644420570000|2022-02-09 15:29:30|147.8|146|147.5|145.7|147.8|146|147.42|145.62|0
1644420580000|2022-02-09 15:29:40|147.8|146|148.18|146.38|148.18|146.38|147.8|146|0
1644420590000|2022-02-09 15:29:50|148.25|146.45|148.25|146.45|148.4|146.6|148.1|146.3|0
1644420600000|2022-02-09 15:30:00|148.63|146.83|148.7|146.9|148.86|147.06|148.63|146.83|0
1644420610000|2022-02-09 15:30:10|149.01|147.21|149.01|147.21|149.31|147.51|149.01|147.21|0
1644420620000|2022-02-09 15:30:20|148.86|147.06|148.4|146.6|149.01|147.21|148.4|146.6|0
1644420630000|2022-02-09 15:30:30|148.25|146.45|148.55|146.75|148.55|146.75|148.25|146.45|0
1644420640000|2022-02-09 15:30:40|148.7|146.9|148.4|146.6|148.85|147.05|148.4|146.6|0
1644420650000|2022-02-09 15:30:50|148.25|146.45|148.7|146.9|148.7|146.9|148.25|146.45|0
1644420660000|2022-02-09 15:31:00|148.93|147.13|149.01|147.21|149.31|147.51|148.85|147.05|0
1644420670000|2022-02-09 15:31:10|149|147.2|148.1|146.3|149|147.2|148.1|146.3|0
1644420680000|2022-02-09 15:31:20|147.95|146.15|148.1|146.3|148.25|146.45|147.95|146.15|0
1644420690000|2022-02-09 15:31:30|148.7|146.9|149|147.2|149|147.2|148.7|146.9|0
1644420700000|2022-02-09 15:31:40|149.16|147.36|149.31|147.51|149.31|147.51|149|147.2|0
1644420710000|2022-02-09 15:31:50|149.16|147.36|149.46|147.66|149.46|147.66|149.16|147.36|0
1644420720000|2022-02-09 15:32:00|149.76|147.96|149.46|147.66|149.76|147.96|149.46|147.66|0
1644420730000|2022-02-09 15:32:10|149.61|147.81|150.52|148.72|150.52|148.72|149.61|147.81|0
1644420740000|2022-02-09 15:32:20|150.36|148.56|150.06|148.26|150.36|148.56|150.06|148.26|0
1644420750000|2022-02-09 15:32:30|150.21|148.41|151.12|149.32|151.12|149.32|150.21|148.41|0
1644420760000|2022-02-09 15:32:40|150.97|149.17|151.58|149.78|151.73|149.93|150.97|149.17|0
1644420770000|2022-02-09 15:32:50|151.28|149.48|151.58|149.78|151.58|149.78|151.28|149.48|0
1644420780000|2022-02-09 15:33:00|151.88|150.08|152.49|150.69|152.49|150.69|151.88|150.08|0
1644420790000|2022-02-09 15:33:10|152.65|150.85|152.65|150.85|152.65|150.85|152.49|150.69|0
1644420800000|2022-02-09 15:33:20|152.49|150.69|152.34|150.54|152.49|150.69|152.34|150.54|0
1644420810000|2022-02-09 15:33:30|152.19|150.39|152.34|150.54|152.49|150.69|152.19|150.39|0
1644420820000|2022-02-09 15:33:40|152.65|150.85|152.8|151|152.8|151|152.65|150.85|0
1644420830000|2022-02-09 15:33:50|152.49|150.69|152.8|151|152.8|151|152.49|150.69|0
1644420840000|2022-02-09 15:34:00|152.65|150.85|152.34|150.54|152.65|150.85|152.34|150.54|0
1644420850000|2022-02-09 15:34:10|152.49|150.69|152.49|150.69|152.65|150.85|152.49|150.69|0
1644420860000|2022-02-09 15:34:20|152.19|150.39|152.41|150.61|152.41|150.61|152.19|150.39|0
1644420870000|2022-02-09 15:34:30|152.65|150.85|152.65|150.85|152.8|151|152.65|150.85|0
1644420880000|2022-02-09 15:34:40|152.72|150.92|152.65|150.85|152.8|151|152.65|150.85|0
1644420890000|2022-02-09 15:34:50|152.8|151|152.34|150.54|152.8|151|152.34|150.54|0
1644420900000|2022-02-09 15:35:00|152.65|150.85|152.34|150.54|152.65|150.85|152.34|150.54|0
1644420910000|2022-02-09 15:35:10|152.49|150.69|151.88|150.08|152.49|150.69|151.88|150.08|0
1644420920000|2022-02-09 15:35:20|152.03|150.23|152.03|150.23|152.03|150.23|152.03|150.23|0
1644420930000|2022-02-09 15:35:30|152.34|150.54|152.11|150.31|152.34|150.54|152.11|150.31|0
1644420940000|2022-02-09 15:35:40|152.34|150.54|152.49|150.69|152.64|150.84|152.34|150.54|0
1644420950000|2022-02-09 15:35:50|152.34|150.54|152.34|150.54|152.34|150.54|152.19|150.39|0
1644420960000|2022-02-09 15:36:00|152.19|150.39|152.19|150.39|152.19|150.39|152.03|150.23|0
1644420970000|2022-02-09 15:36:10|152.03|150.23|152.03|150.23|152.19|150.39|151.88|150.08|0
1644420980000|2022-02-09 15:36:20|152.49|150.69|152.26|150.46|152.64|150.84|152.26|150.46|0
1644420990000|2022-02-09 15:36:30|152.19|150.39|152.49|150.69|152.49|150.69|152.19|150.39|0
1644421000000|2022-02-09 15:36:40|152.34|150.54|152.19|150.39|152.34|150.54|152.19|150.39|0
1644421010000|2022-02-09 15:36:50|152.34|150.54|152.03|150.23|152.34|150.54|152.03|150.23|0
1644421020000|2022-02-09 15:37:00|152.19|150.39|152.03|150.23|152.19|150.39|151.88|150.08|0
1644421030000|2022-02-09 15:37:10|151.95|150.15|152.03|150.23|152.03|150.23|151.95|150.15|0
1644421040000|2022-02-09 15:37:20|152.18|150.38|151.88|150.08|152.18|150.38|151.88|150.08|0
1644421050000|2022-02-09 15:37:30|152.18|150.38|152.18|150.38|152.18|150.38|152.03|150.23|0
1644421060000|2022-02-09 15:37:40|152.34|150.54|152.34|150.54|152.34|150.54|152.34|150.54|0
1644421070000|2022-02-09 15:37:50|152.18|150.38|152.1|150.3|152.18|150.38|152.1|150.3|0
1644421080000|2022-02-09 15:38:00|152.03|150.23|152.34|150.54|152.64|150.84|152.03|150.23|0
1644421090000|2022-02-09 15:38:10|152.18|150.38|152.03|150.23|152.18|150.38|152.03|150.23|0
1644421100000|2022-02-09 15:38:20|152.18|150.38|151.88|150.08|152.18|150.38|151.88|150.08|0
1644421110000|2022-02-09 15:38:30|151.73|149.93|151.42|149.62|151.73|149.93|151.42|149.62|0
1644421120000|2022-02-09 15:38:40|151.57|149.77|151.42|149.62|151.57|149.77|151.42|149.62|0
1644421130000|2022-02-09 15:38:50|151.27|149.47|150.96|149.16|151.27|149.47|150.96|149.16|0
1644421140000|2022-02-09 15:39:00|151.12|149.32|150.66|148.86|151.12|149.32|150.66|148.86|0
1644421150000|2022-02-09 15:39:10|150.51|148.71|150.96|149.16|150.96|149.16|150.51|148.71|0
1644421160000|2022-02-09 15:39:20|150.73|148.93|150.81|149.01|150.81|149.01|150.66|148.86|0
1644421170000|2022-02-09 15:39:30|150.96|149.16|150.96|149.16|150.96|149.16|150.66|148.86|0
1644421180000|2022-02-09 15:39:40|150.81|149.01|150.51|148.71|150.81|149.01|150.51|148.71|0
1644421190000|2022-02-09 15:39:50|150.66|148.86|150.51|148.71|150.66|148.86|150.51|148.71|0
1644421200000|2022-02-09 15:40:00|151.12|149.32|151.12|149.32|151.12|149.32|151.12|149.32|0
1644421210000|2022-02-09 15:40:10|150.81|149.01|150.66|148.86|150.81|149.01|150.51|148.71|0
1644421220000|2022-02-09 15:40:20|150.81|149.01|150.81|149.01|150.81|149.01|150.66|148.86|0
1644421230000|2022-02-09 15:40:30|150.66|148.86|150.66|148.86|150.66|148.86|150.66|148.86|0
1644421240000|2022-02-09 15:40:40|150.96|149.16|151.57|149.77|151.57|149.77|150.96|149.16|0
1644421250000|2022-02-09 15:40:50|151.72|149.92|151.57|149.77|151.72|149.92|151.42|149.62|0
1644421260000|2022-02-09 15:41:00|151.72|149.92|151.88|150.08|152.03|150.23|151.72|149.92|0
1644421270000|2022-02-09 15:41:10|152.03|150.23|152.18|150.38|152.18|150.38|152.03|150.23|0
1644421280000|2022-02-09 15:41:20|152.33|150.53|152.1|150.3|152.33|150.53|152.1|150.3|0
1644421290000|2022-02-09 15:41:30|152.03|150.23|151.57|149.77|152.03|150.23|151.57|149.77|0
1644421300000|2022-02-09 15:41:40|151.42|149.62|151.72|149.92|151.72|149.92|151.42|149.62|0
1644421310000|2022-02-09 15:41:50|151.88|150.08|151.57|149.77|151.88|150.08|151.57|149.77|0
1644421320000|2022-02-09 15:42:00|151.72|149.92|151.57|149.77|151.72|149.92|151.57|149.77|0
1644421330000|2022-02-09 15:42:10|151.27|149.47|151.42|149.62|151.49|149.69|151.27|149.47|0
1644421340000|2022-02-09 15:42:20|151.57|149.77|151.34|149.54|151.57|149.77|151.34|149.54|0
1644421350000|2022-02-09 15:42:30|151.27|149.47|151.34|149.54|151.42|149.62|151.27|149.47|0
1644421360000|2022-02-09 15:42:40|151.42|149.62|151.72|149.92|151.72|149.92|151.42|149.62|0
1644421370000|2022-02-09 15:42:50|151.57|149.77|151.72|149.92|151.87|150.07|151.57|149.77|0
1644421380000|2022-02-09 15:43:00|151.87|150.07|151.72|149.92|151.87|150.07|151.72|149.92|0
1644421390000|2022-02-09 15:43:10|151.57|149.77|151.42|149.62|151.72|149.92|151.42|149.62|0
1644421400000|2022-02-09 15:43:20|151.57|149.77|151.34|149.54|151.57|149.77|151.34|149.54|0
1644421410000|2022-02-09 15:43:30|151.26|149.46|151.42|149.62|151.42|149.62|151.26|149.46|0
1644421420000|2022-02-09 15:43:40|151.57|149.77|151.26|149.46|151.57|149.77|151.26|149.46|0
1644421430000|2022-02-09 15:43:50|150.96|149.16|150.81|149.01|150.96|149.16|150.81|149.01|0
1644421440000|2022-02-09 15:44:00|150.96|149.16|150.66|148.86|150.96|149.16|150.66|148.86|0
1644421450000|2022-02-09 15:44:10|150.5|148.7|150.5|148.7|150.5|148.7|150.2|148.4|0
1644421460000|2022-02-09 15:44:20|150.35|148.55|149.29|147.49|150.35|148.55|149.29|147.49|0
1644421470000|2022-02-09 15:44:30|149.44|147.64|149.6|147.8|149.6|147.8|149.44|147.64|0
1644421480000|2022-02-09 15:44:40|149.75|147.95|149.52|147.72|149.75|147.95|149.52|147.72|0
1644421490000|2022-02-09 15:44:50|149.44|147.64|149.14|147.34|149.44|147.64|149.14|147.34|0
1644421500000|2022-02-09 15:45:00|149.29|147.49|149.9|148.1|149.9|148.1|149.29|147.49|0
1644421510000|2022-02-09 15:45:10|149.75|147.95|149.29|147.49|149.75|147.95|148.99|147.19|0
1644421520000|2022-02-09 15:45:20|149.44|147.64|148.84|147.04|149.44|147.64|148.84|147.04|0
1644421530000|2022-02-09 15:45:30|148.69|146.89|148.69|146.89|148.69|146.89|148.39|146.59|0
1644421540000|2022-02-09 15:45:40|148.54|146.74|148.39|146.59|148.54|146.74|148.39|146.59|0
1644421550000|2022-02-09 15:45:50|148.54|146.74|148.84|147.04|148.99|147.19|148.54|146.74|0
1644421560000|2022-02-09 15:46:00|148.99|147.19|149.14|147.34|149.29|147.49|148.99|147.19|0
1644421570000|2022-02-09 15:46:10|149.29|147.49|149.9|148.1|149.9|148.1|149.29|147.49|0
1644421580000|2022-02-09 15:46:20|150.05|148.25|149.74|147.94|150.05|148.25|149.74|147.94|0
1644421590000|2022-02-09 15:46:30|149.59|147.79|149.74|147.94|149.74|147.94|149.59|147.79|0
1644421600000|2022-02-09 15:46:40|149.59|147.79|149.44|147.64|149.59|147.79|149.44|147.64|0
1644421610000|2022-02-09 15:46:50|149.14|147.34|148.99|147.19|149.14|147.34|148.99|147.19|0
1644421620000|2022-02-09 15:47:00|148.84|147.04|149.59|147.79|149.59|147.79|148.84|147.04|0
1644421630000|2022-02-09 15:47:10|149.36|147.56|149.44|147.64|149.44|147.64|149.29|147.49|0
1644421640000|2022-02-09 15:47:20|149.29|147.49|149.89|148.09|149.89|148.09|149.29|147.49|0
1644421650000|2022-02-09 15:47:30|150.2|148.4|150.2|148.4|150.2|148.4|150.05|148.25|0
1644421660000|2022-02-09 15:47:40|150.35|148.55|150.2|148.4|150.35|148.55|150.2|148.4|0
1644421670000|2022-02-09 15:47:50|150.35|148.55|150.27|148.47|150.35|148.55|150.27|148.47|0
1644421680000|2022-02-09 15:48:00|150.35|148.55|150.35|148.55|150.35|148.55|150.05|148.25|0
1644421690000|2022-02-09 15:48:10|150.05|148.25|149.74|147.94|150.05|148.25|149.74|147.94|0
1644421700000|2022-02-09 15:48:20|149.66|147.86|149.74|147.94|149.89|148.09|149.66|147.86|0
1644421710000|2022-02-09 15:48:30|149.89|148.09|149.89|148.09|150.04|148.24|149.89|148.09|0
1644421720000|2022-02-09 15:48:40|150.2|148.4|150.2|148.4|150.2|148.4|150.04|148.24|0
1644421730000|2022-02-09 15:48:50|149.89|148.09|149.97|148.17|149.97|148.17|149.89|148.09|0
1644421740000|2022-02-09 15:49:00|150.04|148.24|150.2|148.4|150.2|148.4|150.04|148.24|0
1644421750000|2022-02-09 15:49:10|150.35|148.55|150.35|148.55|150.5|148.7|150.35|148.55|0
1644421760000|2022-02-09 15:49:20|150.5|148.7|150.35|148.55|150.5|148.7|150.35|148.55|0
1644421770000|2022-02-09 15:49:30|150.5|148.7|150.35|148.55|150.5|148.7|150.35|148.55|0
1644421780000|2022-02-09 15:49:40|150.5|148.7|150.04|148.24|150.5|148.7|150.04|148.24|0
1644421790000|2022-02-09 15:49:50|149.89|148.09|150.04|148.24|150.04|148.24|149.74|147.94|0
1644421800000|2022-02-09 15:50:00|149.89|148.09|150.19|148.39|150.19|148.39|149.89|148.09|0
1644421810000|2022-02-09 15:50:10|149.74|147.94|149.81|148.01|149.81|148.01|149.74|147.94|0
1644421820000|2022-02-09 15:50:20|149.89|148.09|150.65|148.85|150.65|148.85|149.89|148.09|0
1644421830000|2022-02-09 15:50:30|150.95|149.15|150.65|148.85|150.95|149.15|150.65|148.85|0
1644421840000|2022-02-09 15:50:40|150.8|149|150.95|149.15|150.95|149.15|150.8|149|0
1644421850000|2022-02-09 15:50:50|150.8|149|150.27|148.47|150.8|149|150.27|148.47|0
1644421860000|2022-02-09 15:51:00|150.35|148.55|150.19|148.39|150.5|148.7|150.19|148.39|0
1644421870000|2022-02-09 15:51:10|150.5|148.7|150.35|148.55|150.65|148.85|150.35|148.55|0
1644421880000|2022-02-09 15:51:20|150.04|148.24|150.19|148.39|150.19|148.39|150.04|148.24|0
1644421890000|2022-02-09 15:51:30|150.04|148.24|150.19|148.39|150.19|148.39|150.04|148.24|0
1644421900000|2022-02-09 15:51:40|150.27|148.47|150.5|148.7|150.5|148.7|150.27|148.47|0
1644421910000|2022-02-09 15:51:50|150.57|148.77|151.1|149.3|151.1|149.3|150.57|148.77|0
1644421920000|2022-02-09 15:52:00|150.95|149.15|151.1|149.3|151.1|149.3|150.8|149|0
1644421930000|2022-02-09 15:52:10|150.8|149|150.95|149.15|150.95|149.15|150.8|149|0
1644421940000|2022-02-09 15:52:20|150.8|149|149.53|147.73|150.8|149|149.53|147.73|0
1644421950000|2022-02-09 15:52:30|149.68|147.88|149.28|147.48|149.83|148.03|149.28|147.48|0
1644421960000|2022-02-09 15:52:40|149.12|147.32|149.28|147.48|149.28|147.48|149.04|147.24|0
1644421970000|2022-02-09 15:52:50|149.43|147.63|147.6|145.8|149.43|147.63|147.6|145.8|0
1644421980000|2022-02-09 15:53:00|147.45|145.65|148.46|146.66|148.46|146.66|147.45|145.65|0
1644421990000|2022-02-09 15:53:10|148.16|146.36|148.98|147.18|148.98|147.18|148.16|146.36|0
1644422000000|2022-02-09 15:53:20|148.9|147.1|148.83|147.03|148.9|147.1|148.67|146.87|0
1644422010000|2022-02-09 15:53:30|148.67|146.87|148.52|146.72|148.67|146.87|148.52|146.72|0
1644422020000|2022-02-09 15:53:40|148.22|146.42|147.91|146.11|148.22|146.42|147.91|146.11|0
1644422030000|2022-02-09 15:53:50|147.31|145.51|147.76|145.96|147.91|146.11|147.31|145.51|0
1644422040000|2022-02-09 15:54:00|147.91|146.11|147.76|145.96|148.06|146.26|147.76|145.96|0
1644422050000|2022-02-09 15:54:10|147.53|145.73|146.85|145.05|147.53|145.73|146.85|145.05|0
1644422060000|2022-02-09 15:54:20|147.15|145.35|147|145.2|147.3|145.5|147|145.2|0
1644422070000|2022-02-09 15:54:30|146.85|145.05|146.85|145.05|146.85|145.05|146.7|144.9|0
1644422080000|2022-02-09 15:54:40|147|145.2|147.46|145.66|147.46|145.66|147|145.2|0
1644422090000|2022-02-09 15:54:50|147.61|145.81|147.76|145.96|147.76|145.96|147.61|145.81|0
1644422100000|2022-02-09 15:55:00|147.91|146.11|148.37|146.57|148.37|146.57|147.91|146.11|0
1644422110000|2022-02-09 15:55:10|148.22|146.42|148.22|146.42|148.37|146.57|148.22|146.42|0
1644422120000|2022-02-09 15:55:20|148.06|146.26|147.76|145.96|148.06|146.26|147.76|145.96|0
1644422130000|2022-02-09 15:55:30|147.91|146.11|148.67|146.87|148.67|146.87|147.91|146.11|0
1644422140000|2022-02-09 15:55:40|148.82|147.02|148.98|147.18|148.98|147.18|148.67|146.87|0
1644422150000|2022-02-09 15:55:50|148.82|147.02|148.67|146.87|148.82|147.02|148.67|146.87|0
1644422160000|2022-02-09 15:56:00|148.82|147.02|148.98|147.18|148.98|147.18|148.82|147.02|0
1644422170000|2022-02-09 15:56:10|148.82|147.02|148.98|147.18|148.98|147.18|148.52|146.72|0
1644422180000|2022-02-09 15:56:20|148.82|147.02|148.82|147.02|148.82|147.02|148.67|146.87|0
1644422190000|2022-02-09 15:56:30|148.67|146.87|148.98|147.18|148.98|147.18|148.67|146.87|0
1644422200000|2022-02-09 15:56:40|148.82|147.02|149.13|147.33|149.13|147.33|148.82|147.02|0
1644422210000|2022-02-09 15:56:50|149.28|147.48|149.59|147.79|149.74|147.94|149.13|147.33|0
1644422220000|2022-02-09 15:57:00|149.74|147.94|149.59|147.79|150.2|148.4|149.59|147.79|0
1644422230000|2022-02-09 15:57:10|149.74|147.94|149.59|147.79|149.89|148.09|149.59|147.79|0
1644422240000|2022-02-09 15:57:20|149.74|147.94|149.74|147.94|149.74|147.94|149.59|147.79|0
1644422250000|2022-02-09 15:57:30|149.59|147.79|149.59|147.79|149.59|147.79|149.43|147.63|0
1644422260000|2022-02-09 15:57:40|149.43|147.63|149.59|147.79|149.74|147.94|149.43|147.63|0
1644422270000|2022-02-09 15:57:50|149.74|147.94|149.74|147.94|149.74|147.94|149.74|147.94|0
1644422280000|2022-02-09 15:58:00|149.59|147.79|149.74|147.94|149.89|148.09|149.59|147.79|0
1644422290000|2022-02-09 15:58:10|149.13|147.33|149.43|147.63|149.43|147.63|149.13|147.33|0
1644422300000|2022-02-09 15:58:20|149.59|147.79|149.59|147.79|149.59|147.79|149.59|147.79|0
1644422310000|2022-02-09 15:58:30|149.74|147.94|149.59|147.79|149.74|147.94|149.59|147.79|0
1644422320000|2022-02-09 15:58:40|149.74|147.94|149.89|148.09|149.89|148.09|149.59|147.79|0
1644422330000|2022-02-09 15:58:50|149.74|147.94|149.59|147.79|149.74|147.94|149.59|147.79|0
1644422340000|2022-02-09 15:59:00|149.74|147.94|150.2|148.4|150.2|148.4|149.74|147.94|0
1644422350000|2022-02-09 15:59:10|150.04|148.24|150.5|148.7|150.5|148.7|150.04|148.24|0
1644422360000|2022-02-09 15:59:20|150.35|148.55|150.35|148.55|150.35|148.55|150.2|148.4|0
1644422370000|2022-02-09 15:59:30|150.5|148.7|150.35|148.55|150.5|148.7|150.35|148.55|0
1644422380000|2022-02-09 15:59:40|150.2|148.4|150.35|148.55|150.35|148.55|150.2|148.4|0
1644422390000|2022-02-09 15:59:50|150.5|148.7|151.27|149.47|151.27|149.47|150.5|148.7|0
1644422400000|2022-02-09 16:00:00|151.58|149.78|151.58|149.78|151.89|150.09|151.43|149.63|0
1644422410000|2022-02-09 16:00:10|151.43|149.63|151.12|149.32|151.43|149.63|151.12|149.32|0
1644422420000|2022-02-09 16:00:20|151.27|149.47|151.89|150.09|151.89|150.09|151.27|149.47|0
1644422430000|2022-02-09 16:00:30|152.04|150.24|152.51|150.71|152.51|150.71|152.04|150.24|0
1644422440000|2022-02-09 16:00:40|152.35|150.55|152.35|150.55|152.35|150.55|152.2|150.4|0
1644422450000|2022-02-09 16:00:50|152.2|150.4|151.89|150.09|152.2|150.4|151.89|150.09|0
1644422460000|2022-02-09 16:01:00|151.43|149.63|151.27|149.47|151.58|149.78|151.27|149.47|0
1644422470000|2022-02-09 16:01:10|151.12|149.32|151.12|149.32|151.27|149.47|151.12|149.32|0
1644422480000|2022-02-09 16:01:20|151.27|149.47|151.19|149.39|151.27|149.47|151.12|149.32|0
1644422490000|2022-02-09 16:01:30|151.12|149.32|150.96|149.16|151.12|149.32|150.96|149.16|0
1644422500000|2022-02-09 16:01:40|150.81|149.01|150.81|149.01|150.96|149.16|150.81|149.01|0
1644422510000|2022-02-09 16:01:50|150.66|148.86|150.5|148.7|150.81|149.01|150.5|148.7|0
1644422520000|2022-02-09 16:02:00|150.66|148.86|150.19|148.39|150.66|148.86|150.19|148.39|0
1644422530000|2022-02-09 16:02:10|150.04|148.24|150.04|148.24|150.04|148.24|149.89|148.09|0
1644422540000|2022-02-09 16:02:20|150.35|148.55|150.11|148.31|150.35|148.55|150.04|148.24|0
1644422550000|2022-02-09 16:02:30|150.19|148.39|150.35|148.55|150.65|148.85|150.19|148.39|0
1644422560000|2022-02-09 16:02:40|150.5|148.7|150.5|148.7|150.5|148.7|150.5|148.7|0
1644422570000|2022-02-09 16:02:50|150.35|148.55|150.5|148.7|150.5|148.7|150.35|148.55|0
1644422580000|2022-02-09 16:03:00|150.65|148.85|150.65|148.85|150.65|148.85|150.5|148.7|0
1644422590000|2022-02-09 16:03:10|150.81|149.01|150.96|149.16|151.12|149.32|150.81|149.01|0
1644422600000|2022-02-09 16:03:20|150.81|149.01|150.81|149.01|150.81|149.01|150.81|149.01|0
1644422610000|2022-02-09 16:03:30|150.65|148.85|150.65|148.85|150.65|148.85|150.65|148.85|0
1644422620000|2022-02-09 16:03:40|150.5|148.7|150.35|148.55|150.5|148.7|150.35|148.55|0
1644422630000|2022-02-09 16:03:50|150.19|148.39|150.35|148.55|150.42|148.62|150.19|148.39|0
1644422640000|2022-02-09 16:04:00|150.5|148.7|150.65|148.85|150.65|148.85|150.35|148.55|0
1644422650000|2022-02-09 16:04:10|150.5|148.7|150.96|149.16|150.96|149.16|150.5|148.7|0
1644422660000|2022-02-09 16:04:20|151.11|149.31|150.96|149.16|151.11|149.31|150.96|149.16|0
1644422670000|2022-02-09 16:04:30|151.11|149.31|150.96|149.16|151.11|149.31|150.81|149.01|0
1644422680000|2022-02-09 16:04:40|151.11|149.31|151.27|149.47|151.27|149.47|151.11|149.31|0
1644422690000|2022-02-09 16:04:50|151.34|149.54|151.58|149.78|151.58|149.78|151.34|149.54|0
1644422700000|2022-02-09 16:05:00|151.5|149.7|151.42|149.62|151.5|149.7|151.42|149.62|0
1644422710000|2022-02-09 16:05:10|151.11|149.31|151.42|149.62|151.42|149.62|151.11|149.31|0
1644422720000|2022-02-09 16:05:20|151.27|149.47|151.11|149.31|151.27|149.47|151.11|149.31|0
1644422730000|2022-02-09 16:05:30|151.27|149.47|151.27|149.47|151.27|149.47|151.27|149.47|0
1644422740000|2022-02-09 16:05:40|150.96|149.16|150.34|148.54|150.96|149.16|150.34|148.54|0
1644422750000|2022-02-09 16:05:50|150.19|148.39|150.34|148.54|150.5|148.7|150.19|148.39|0
1644422760000|2022-02-09 16:06:00|150.04|148.24|150.04|148.24|150.04|148.24|150.04|148.24|0
1644422770000|2022-02-09 16:06:10|150.19|148.39|150.19|148.39|150.19|148.39|149.58|147.78|0
1644422780000|2022-02-09 16:06:20|149.88|148.08|150.04|148.24|150.19|148.39|149.88|148.08|0
1644422790000|2022-02-09 16:06:30|149.88|148.08|149.73|147.93|149.88|148.08|149.73|147.93|0
1644422800000|2022-02-09 16:06:40|149.88|148.08|149.88|148.08|149.88|148.08|149.73|147.93|0
1644422810000|2022-02-09 16:06:50|150.04|148.24|149.88|148.08|150.19|148.39|149.88|148.08|0
1644422820000|2022-02-09 16:07:00|149.73|147.93|148.97|147.17|149.73|147.93|148.97|147.17|0
1644422830000|2022-02-09 16:07:10|149.27|147.47|148.81|147.01|149.27|147.47|148.81|147.01|0
1644422840000|2022-02-09 16:07:20|148.66|146.86|148.97|147.17|149.12|147.32|148.66|146.86|0
1644422850000|2022-02-09 16:07:30|149.12|147.32|149.58|147.78|149.58|147.78|149.12|147.32|0
1644422860000|2022-02-09 16:07:40|149.73|147.93|149.8|148|149.8|148|149.73|147.93|0
1644422870000|2022-02-09 16:07:50|149.58|147.78|149.58|147.78|149.58|147.78|149.42|147.62|0
1644422880000|2022-02-09 16:08:00|149.42|147.62|149.27|147.47|149.42|147.62|149.19|147.39|0
1644422890000|2022-02-09 16:08:10|149.42|147.62|149.27|147.47|149.42|147.62|149.12|147.32|0
1644422900000|2022-02-09 16:08:20|149.12|147.32|148.81|147.01|149.27|147.47|148.81|147.01|0
1644422910000|2022-02-09 16:08:30|149.12|147.32|148.88|147.08|149.12|147.32|148.88|147.08|0
1644422920000|2022-02-09 16:08:40|149.12|147.32|149.04|147.24|149.12|147.32|148.96|147.16|0
1644422930000|2022-02-09 16:08:50|148.66|146.86|148.96|147.16|149.12|147.32|148.66|146.86|0
1644422940000|2022-02-09 16:09:00|149.12|147.32|149.27|147.47|149.42|147.62|149.12|147.32|0
1644422950000|2022-02-09 16:09:10|149.42|147.62|149.88|148.08|149.88|148.08|149.42|147.62|0
1644422960000|2022-02-09 16:09:20|148.81|147.01|148.2|146.4|148.81|147.01|148.2|146.4|0
1644422970000|2022-02-09 16:09:30|148.35|146.55|147.59|145.79|148.35|146.55|147.59|145.79|0
1644422980000|2022-02-09 16:09:40|147.36|145.56|147.9|146.1|147.9|146.1|147.36|145.56|0
1644422990000|2022-02-09 16:09:50|148.2|146.4|148.2|146.4|148.2|146.4|148.05|146.25|0
1644423000000|2022-02-09 16:10:00|148.35|146.55|147.9|146.1|148.35|146.55|147.74|145.94|0
1644423010000|2022-02-09 16:10:10|147.74|145.94|148.2|146.4|148.2|146.4|147.74|145.94|0
1644423020000|2022-02-09 16:10:20|148.35|146.55|148.35|146.55|148.35|146.55|148.35|146.55|0
1644423030000|2022-02-09 16:10:30|148.5|146.7|148.66|146.86|148.66|146.86|148.5|146.7|0
1644423040000|2022-02-09 16:10:40|148.35|146.55|148.5|146.7|148.5|146.7|148.35|146.55|0
1644423050000|2022-02-09 16:10:50|148.35|146.55|148.5|146.7|148.5|146.7|148.35|146.55|0
1644423060000|2022-02-09 16:11:00|148.66|146.86|148.96|147.16|148.96|147.16|148.66|146.86|0
1644423070000|2022-02-09 16:11:10|149.27|147.47|149.42|147.62|149.42|147.62|149.27|147.47|0
1644423080000|2022-02-09 16:11:20|149.27|147.47|148.96|147.16|149.27|147.47|148.96|147.16|0
1644423090000|2022-02-09 16:11:30|148.81|147.01|148.5|146.7|148.81|147.01|148.5|146.7|0
1644423100000|2022-02-09 16:11:40|148.66|146.86|149.11|147.31|149.11|147.31|148.66|146.86|0
1644423110000|2022-02-09 16:11:50|149.27|147.47|149.27|147.47|149.27|147.47|149.27|147.47|0
1644423120000|2022-02-09 16:12:00|149.11|147.31|149.27|147.47|149.27|147.47|149.11|147.31|0
1644423130000|2022-02-09 16:12:10|149.11|147.31|149.11|147.31|149.27|147.47|149.11|147.31|0
1644423140000|2022-02-09 16:12:20|149.27|147.47|149.42|147.62|149.42|147.62|149.27|147.47|0
1644423150000|2022-02-09 16:12:30|149.11|147.31|149.27|147.47|149.42|147.62|149.11|147.31|0
1644423160000|2022-02-09 16:12:40|149.11|147.31|149.27|147.47|149.27|147.47|149.11|147.31|0
1644423170000|2022-02-09 16:12:50|149.11|147.31|149.11|147.31|149.11|147.31|149.11|147.31|0
1644423180000|2022-02-09 16:13:00|148.96|147.16|148.96|147.16|148.96|147.16|148.81|147.01|0
1644423190000|2022-02-09 16:13:10|148.65|146.85|148.05|146.25|148.65|146.85|148.05|146.25|0
1644423200000|2022-02-09 16:13:20|146.3|144.5|145.62|143.82|146.38|144.58|145.32|143.52|0
1644423210000|2022-02-09 16:13:30|146.07|144.27|145.62|143.82|146.07|144.27|145.62|143.82|0
1644423220000|2022-02-09 16:13:40|145.77|143.97|146.07|144.27|146.07|144.27|145.77|143.97|0
1644423230000|2022-02-09 16:13:50|145.92|144.12|145.92|144.12|146.07|144.27|145.77|143.97|0
1644423240000|2022-02-09 16:14:00|145.77|143.97|145.47|143.67|145.77|143.97|145.17|143.37|0
1644423250000|2022-02-09 16:14:10|145.77|143.97|146.15|144.35|146.22|144.42|145.77|143.97|0
1644423260000|2022-02-09 16:14:20|146.07|144.27|146.83|145.03|146.83|145.03|146.07|144.27|0
1644423270000|2022-02-09 16:14:30|147.13|145.33|146.68|144.88|147.13|145.33|146.68|144.88|0
1644423280000|2022-02-09 16:14:40|146.98|145.18|146.07|144.27|146.98|145.18|146.07|144.27|0
1644423290000|2022-02-09 16:14:50|146.22|144.42|146.07|144.27|146.22|144.42|145.92|144.12|0
1644423300000|2022-02-09 16:15:00|145.77|143.97|146.53|144.73|146.53|144.73|145.77|143.97|0
1644423310000|2022-02-09 16:15:10|146.38|144.58|146.53|144.73|146.53|144.73|146.38|144.58|0
1644423320000|2022-02-09 16:15:20|146.68|144.88|146.83|145.03|146.83|145.03|146.53|144.73|0
1644423330000|2022-02-09 16:15:30|146.68|144.88|146.83|145.03|146.98|145.18|146.68|144.88|0
1644423340000|2022-02-09 16:15:40|146.98|145.18|147.13|145.33|147.13|145.33|146.98|145.18|0
1644423350000|2022-02-09 16:15:50|147.28|145.48|146.98|145.18|147.28|145.48|146.83|145.03|0
1644423360000|2022-02-09 16:16:00|146.53|144.73|146.68|144.88|146.68|144.88|146.53|144.73|0
1644423370000|2022-02-09 16:16:10|146.83|145.03|146.68|144.88|146.98|145.18|146.68|144.88|0
1644423380000|2022-02-09 16:16:20|146.53|144.73|146.22|144.42|146.6|144.8|146.22|144.42|0
1644423390000|2022-02-09 16:16:30|146.37|144.57|146.07|144.27|146.37|144.57|145.92|144.12|0
1644423400000|2022-02-09 16:16:40|145.84|144.04|145.77|143.97|145.92|144.12|145.77|143.97|0
1644423410000|2022-02-09 16:16:50|145.62|143.82|145.62|143.82|145.62|143.82|145.62|143.82|0
1644423420000|2022-02-09 16:17:00|145.77|143.97|145.32|143.52|145.77|143.97|145.32|143.52|0
1644423430000|2022-02-09 16:17:10|145.47|143.67|145.62|143.82|145.77|143.97|145.47|143.67|0
1644423440000|2022-02-09 16:17:20|145.77|143.97|145.69|143.89|145.92|144.12|145.69|143.89|0
1644423450000|2022-02-09 16:17:30|145.92|144.12|146.22|144.42|146.22|144.42|145.92|144.12|0
1644423460000|2022-02-09 16:17:40|146.52|144.72|146.67|144.87|146.67|144.87|146.52|144.72|0
1644423470000|2022-02-09 16:17:50|146.52|144.72|146.52|144.72|146.52|144.72|146.52|144.72|0
1644423480000|2022-02-09 16:18:00|146.37|144.57|146.52|144.72|146.52|144.72|146.37|144.57|0
1644423490000|2022-02-09 16:18:10|146.67|144.87|146.98|145.18|146.98|145.18|146.67|144.87|0
1644423500000|2022-02-09 16:18:20|146.83|145.03|147.2|145.4|147.2|145.4|146.83|145.03|0
1644423510000|2022-02-09 16:18:30|147.43|145.63|147.58|145.78|147.58|145.78|147.43|145.63|0
1644423520000|2022-02-09 16:18:40|147.28|145.48|147.43|145.63|147.43|145.63|147.28|145.48|0
1644423530000|2022-02-09 16:18:50|147.28|145.48|147.28|145.48|147.28|145.48|147.28|145.48|0
1644423540000|2022-02-09 16:19:00|147.43|145.63|147.58|145.78|147.58|145.78|147.43|145.63|0
1644423550000|2022-02-09 16:19:10|147.28|145.48|147.43|145.63|147.43|145.63|147.28|145.48|0
1644423560000|2022-02-09 16:19:20|147.74|145.94|147.89|146.09|147.89|146.09|147.74|145.94|0
1644423580000|2022-02-09 16:19:40|148.19|146.39|148.19|146.39|148.34|146.54|148.19|146.39|0
1644423590000|2022-02-09 16:19:50|148.04|146.24|147.58|145.78|148.04|146.24|147.58|145.78|0
1644423600000|2022-02-09 16:20:00|147.73|145.93|147.73|145.93|147.73|145.93|147.58|145.78|0
1644423610000|2022-02-09 16:20:10|147.89|146.09|147.73|145.93|147.89|146.09|147.73|145.93|0
1644423620000|2022-02-09 16:20:20|147.89|146.09|147.73|145.93|148.04|146.24|147.73|145.93|0
1644423630000|2022-02-09 16:20:30|147.58|145.78|147.58|145.78|147.58|145.78|147.58|145.78|0
1644423640000|2022-02-09 16:20:40|147.43|145.63|147.58|145.78|147.58|145.78|147.43|145.63|0
1644423650000|2022-02-09 16:20:50|147.89|146.09|148.04|146.24|148.04|146.24|147.73|145.93|0
1644423660000|2022-02-09 16:21:00|147.89|146.09|147.73|145.93|148.04|146.24|147.73|145.93|0
1644423670000|2022-02-09 16:21:10|147.58|145.78|148.04|146.24|148.04|146.24|147.58|145.78|0
1644423690000|2022-02-09 16:21:30|148.19|146.39|148.65|146.85|148.65|146.85|148.19|146.39|0
1644423700000|2022-02-09 16:21:40|148.49|146.69|148.49|146.69|148.49|146.69|148.41|146.61|0
1644423710000|2022-02-09 16:21:50|148.57|146.77|148.65|146.85|148.65|146.85|148.57|146.77|0
1644423720000|2022-02-09 16:22:00|148.34|146.54|148.49|146.69|148.49|146.69|148.34|146.54|0
1644423730000|2022-02-09 16:22:10|148.34|146.54|148.04|146.24|148.34|146.54|148.04|146.24|0
1644423740000|2022-02-09 16:22:20|147.88|146.08|147.73|145.93|147.88|146.08|147.73|145.93|0
1644423750000|2022-02-09 16:22:30|147.58|145.78|147.73|145.93|147.73|145.93|147.5|145.7|0
1644423770000|2022-02-09 16:22:50|147.58|145.78|147.73|145.93|147.73|145.93|147.58|145.78|0
1644423780000|2022-02-09 16:23:00|147.88|146.08|148.49|146.69|148.49|146.69|147.88|146.08|0
1644423790000|2022-02-09 16:23:10|148.34|146.54|148.64|146.84|148.64|146.84|148.34|146.54|0
1644423800000|2022-02-09 16:23:20|149.1|147.3|149.1|147.3|149.1|147.3|149.1|147.3|0
1644423810000|2022-02-09 16:23:30|148.95|147.15|148.95|147.15|149.25|147.45|148.95|147.15|0
1644423820000|2022-02-09 16:23:40|149.1|147.3|149.1|147.3|149.1|147.3|148.95|147.15|0
1644423830000|2022-02-09 16:23:50|149.25|147.45|149.25|147.45|149.41|147.61|149.25|147.45|0
1644423840000|2022-02-09 16:24:00|149.41|147.61|149.25|147.45|149.41|147.61|149.25|147.45|0
1644423850000|2022-02-09 16:24:10|148.95|147.15|148.8|147|148.95|147.15|148.8|147|0
1644423870000|2022-02-09 16:24:30|148.64|146.84|148.49|146.69|148.64|146.84|148.49|146.69|0
1644423880000|2022-02-09 16:24:40|148.8|147|148.64|146.84|148.8|147|148.64|146.84|0
1644423890000|2022-02-09 16:24:50|148.49|146.69|148.49|146.69|148.49|146.69|148.49|146.69|0
1644423900000|2022-02-09 16:25:00|148.64|146.84|148.49|146.69|148.64|146.84|148.49|146.69|0
1644423910000|2022-02-09 16:25:10|148.34|146.54|148.19|146.39|148.34|146.54|148.19|146.39|0
1644423920000|2022-02-09 16:25:20|148.34|146.54|148.64|146.84|148.64|146.84|148.19|146.39|0
1644423930000|2022-02-09 16:25:30|149.1|147.3|149.1|147.3|149.25|147.45|149.1|147.3|0
1644423940000|2022-02-09 16:25:40|149.25|147.45|149.25|147.45|149.25|147.45|149.1|147.3|0
1644423950000|2022-02-09 16:25:50|148.95|147.15|149.41|147.61|149.41|147.61|148.95|147.15|0
1644423960000|2022-02-09 16:26:00|148.95|147.15|148.64|146.84|148.95|147.15|148.64|146.84|0
1644423970000|2022-02-09 16:26:10|148.49|146.69|148.18|146.38|148.49|146.69|148.18|146.38|0
1644423980000|2022-02-09 16:26:20|148.03|146.23|147.88|146.08|148.03|146.23|147.88|146.08|0
1644423990000|2022-02-09 16:26:30|148.03|146.23|147.95|146.15|148.03|146.23|147.73|145.93|0
1644424000000|2022-02-09 16:26:40|148.03|146.23|148.03|146.23|148.03|146.23|148.03|146.23|0
1644424010000|2022-02-09 16:26:50|147.95|146.15|147.73|145.93|147.95|146.15|147.73|145.93|0
1644424020000|2022-02-09 16:27:00|147.88|146.08|147.58|145.78|147.88|146.08|147.58|145.78|0
1644424030000|2022-02-09 16:27:10|147.65|145.85|147.88|146.08|147.88|146.08|147.65|145.85|0
1644424040000|2022-02-09 16:27:20|148.34|146.54|148.34|146.54|148.34|146.54|148.34|146.54|0
1644424050000|2022-02-09 16:27:30|148.64|146.84|148.79|146.99|148.79|146.99|148.64|146.84|0
1644424060000|2022-02-09 16:27:40|148.95|147.15|149.1|147.3|149.1|147.3|148.79|146.99|0
1644424070000|2022-02-09 16:27:50|148.95|147.15|148.94|147.14|148.95|147.15|148.79|146.99|0
1644424080000|2022-02-09 16:28:00|148.79|146.99|148.79|146.99|148.94|147.14|148.79|146.99|0
1644424090000|2022-02-09 16:28:10|148.49|146.69|148.64|146.84|148.64|146.84|148.49|146.69|0
1644424100000|2022-02-09 16:28:20|148.79|146.99|148.79|146.99|148.94|147.14|148.79|146.99|0
1644424110000|2022-02-09 16:28:30|148.94|147.14|148.94|147.14|149.1|147.3|148.94|147.14|0
1644424120000|2022-02-09 16:28:40|149.02|147.22|148.79|146.99|149.02|147.22|148.79|146.99|0
1644424130000|2022-02-09 16:28:50|148.64|146.84|148.64|146.84|148.64|146.84|148.64|146.84|0
1644424140000|2022-02-09 16:29:00|148.49|146.69|148.41|146.61|148.49|146.69|148.41|146.61|0
1644424150000|2022-02-09 16:29:10|148.33|146.53|148.33|146.53|148.33|146.53|148.18|146.38|0
1644424160000|2022-02-09 16:29:20|148.18|146.38|147.88|146.08|148.18|146.38|147.88|146.08|0
1644424170000|2022-02-09 16:29:30|148.03|146.23|148.18|146.38|148.18|146.38|147.88|146.08|0
1644424180000|2022-02-09 16:29:40|147.88|146.08|147.72|145.92|147.88|146.08|147.72|145.92|0
1644424190000|2022-02-09 16:29:50|147.8|146|147.42|145.62|147.8|146|147.42|145.62|0
1644424200000|2022-02-09 16:30:00|147.72|145.92|147.72|145.92|147.72|145.92|147.57|145.77|0
1644424210000|2022-02-09 16:30:10|148.18|146.38|148.18|146.38|148.18|146.38|148.03|146.23|0
1644424220000|2022-02-09 16:30:20|148.48|146.68|147.57|145.77|148.48|146.68|147.57|145.77|0
1644424230000|2022-02-09 16:30:30|147.12|145.32|146.28|144.48|147.12|145.32|146.28|144.48|0
1644424240000|2022-02-09 16:30:40|146.36|144.56|146.28|144.48|146.51|144.71|146.28|144.48|0
1644424250000|2022-02-09 16:30:50|146.21|144.41|146.66|144.86|146.66|144.86|146.21|144.41|0
1644424260000|2022-02-09 16:31:00|146.89|145.09|146.66|144.86|147.12|145.32|146.66|144.86|0
1644424270000|2022-02-09 16:31:10|146.81|145.01|147.42|145.62|147.42|145.62|146.81|145.01|0
1644424280000|2022-02-09 16:31:20|147.27|145.47|147.27|145.47|147.27|145.47|147.27|145.47|0
1644424290000|2022-02-09 16:31:30|147.57|145.77|147.42|145.62|147.57|145.77|147.42|145.62|0
1644424300000|2022-02-09 16:31:40|147.57|145.77|146.96|145.16|147.57|145.77|146.96|145.16|0
1644424310000|2022-02-09 16:31:50|146.66|144.86|147.12|145.32|147.12|145.32|146.66|144.86|0
1644424320000|2022-02-09 16:32:00|147.27|145.47|146.81|145.01|147.27|145.47|146.81|145.01|0
1644424330000|2022-02-09 16:32:10|146.66|144.86|146.81|145.01|146.81|145.01|146.66|144.86|0
1644424340000|2022-02-09 16:32:20|146.36|144.56|146.21|144.41|146.36|144.56|146.06|144.26|0
1644424350000|2022-02-09 16:32:30|146.36|144.56|147.11|145.31|147.11|145.31|146.36|144.56|0
1644424360000|2022-02-09 16:32:40|147.27|145.47|146.81|145.01|147.27|145.47|146.58|144.78|0
1644424370000|2022-02-09 16:32:50|146.66|144.86|146.66|144.86|146.66|144.86|146.36|144.56|0
1644424380000|2022-02-09 16:33:00|146.81|145.01|146.81|145.01|146.81|145.01|146.66|144.86|0
1644424390000|2022-02-09 16:33:10|146.96|145.16|147.42|145.62|147.42|145.62|146.96|145.16|0
1644424400000|2022-02-09 16:33:20|147.27|145.47|147.42|145.62|147.57|145.77|147.27|145.47|0
1644424410000|2022-02-09 16:33:30|147.72|145.92|147.72|145.92|147.87|146.07|147.72|145.92|0
1644424420000|2022-02-09 16:33:40|147.57|145.77|147.64|145.84|147.72|145.92|147.57|145.77|0
1644424430000|2022-02-09 16:33:50|147.57|145.77|147.87|146.07|148.02|146.22|147.57|145.77|0
1644424440000|2022-02-09 16:34:00|147.72|145.92|147.26|145.46|147.87|146.07|147.26|145.46|0
1644424450000|2022-02-09 16:34:10|147.11|145.31|146.96|145.16|147.26|145.46|146.96|145.16|0
1644424460000|2022-02-09 16:34:20|147.42|145.62|147.72|145.92|147.72|145.92|147.42|145.62|0
1644424470000|2022-02-09 16:34:30|147.57|145.77|147.72|145.92|147.72|145.92|147.57|145.77|0
1644424480000|2022-02-09 16:34:40|147.57|145.77|147.87|146.07|147.87|146.07|147.57|145.77|0
1644424490000|2022-02-09 16:34:50|148.18|146.38|148.48|146.68|148.48|146.68|148.02|146.22|0
1644424500000|2022-02-09 16:35:00|148.18|146.38|148.48|146.68|148.48|146.68|148.18|146.38|0
1644424510000|2022-02-09 16:35:10|148.63|146.83|149.09|147.29|149.09|147.29|148.48|146.68|0
1644424520000|2022-02-09 16:35:20|148.63|146.83|148.55|146.75|148.63|146.83|148.48|146.68|0
1644424530000|2022-02-09 16:35:30|148.63|146.83|148.86|147.06|148.86|147.06|148.63|146.83|0
1644424540000|2022-02-09 16:35:40|148.94|147.14|148.63|146.83|148.94|147.14|148.63|146.83|0
1644424550000|2022-02-09 16:35:50|148.78|146.98|148.78|146.98|148.78|146.98|148.78|146.98|0
1644424560000|2022-02-09 16:36:00|148.94|147.14|148.78|146.98|149.4|147.6|148.78|146.98|0
1644424570000|2022-02-09 16:36:10|148.48|146.68|148.17|146.37|148.48|146.68|148.17|146.37|0
1644424580000|2022-02-09 16:36:20|148.33|146.53|148.25|146.45|148.4|146.6|148.25|146.45|0
1644424590000|2022-02-09 16:36:30|148.17|146.37|148.17|146.37|148.33|146.53|148.09|146.29|0
1644424600000|2022-02-09 16:36:40|148.33|146.53|148.48|146.68|148.48|146.68|148.33|146.53|0
1644424610000|2022-02-09 16:36:50|148.17|146.37|148.33|146.53|148.48|146.68|148.17|146.37|0
1644424620000|2022-02-09 16:37:00|148.48|146.68|148.02|146.22|148.48|146.68|148.02|146.22|0
1644424630000|2022-02-09 16:37:10|147.87|146.07|147.72|145.92|148.02|146.22|147.72|145.92|0
1644424640000|2022-02-09 16:37:20|147.57|145.77|147.11|145.31|147.57|145.77|147.11|145.31|0
1644424650000|2022-02-09 16:37:30|146.81|145.01|146.96|145.16|147.11|145.31|146.81|145.01|0
1644424660000|2022-02-09 16:37:40|146.65|144.85|147.11|145.31|147.11|145.31|146.5|144.7|0
1644424670000|2022-02-09 16:37:50|147.26|145.46|147.11|145.31|147.26|145.46|147.11|145.31|0
1644424680000|2022-02-09 16:38:00|147.41|145.61|147.33|145.53|147.56|145.76|147.33|145.53|0
1644424690000|2022-02-09 16:38:10|147.56|145.76|147.26|145.46|147.56|145.76|147.26|145.46|0
1644424700000|2022-02-09 16:38:20|147.11|145.31|147.18|145.38|147.18|145.38|146.96|145.16|0
1644424710000|2022-02-09 16:38:30|147.11|145.31|146.88|145.08|147.11|145.31|146.81|145.01|0
1644424720000|2022-02-09 16:38:40|146.96|145.16|147.26|145.46|147.41|145.61|146.96|145.16|0
1644424730000|2022-02-09 16:38:50|147.56|145.76|147.41|145.61|147.56|145.76|147.41|145.61|0
1644424740000|2022-02-09 16:39:00|147.64|145.84|147.72|145.92|147.72|145.92|147.64|145.84|0
1644424760000|2022-02-09 16:39:20|147.41|145.61|147.71|145.91|147.71|145.91|147.41|145.61|0
1644424770000|2022-02-09 16:39:30|147.87|146.07|148.17|146.37|148.17|146.37|147.87|146.07|0
1644424780000|2022-02-09 16:39:40|148.32|146.52|148.17|146.37|148.32|146.52|148.17|146.37|0
1644424790000|2022-02-09 16:39:50|148.02|146.22|148.17|146.37|148.32|146.52|148.02|146.22|0
1644424800000|2022-02-09 16:40:00|148.48|146.68|148.93|147.13|148.93|147.13|148.48|146.68|0
1644424810000|2022-02-09 16:40:10|148.78|146.98|148.93|147.13|149.09|147.29|148.78|146.98|0
1644424820000|2022-02-09 16:40:20|148.78|146.98|148.32|146.52|148.78|146.98|148.32|146.52|0
1644424830000|2022-02-09 16:40:30|148.47|146.67|148.02|146.22|148.47|146.67|148.02|146.22|0
1644424840000|2022-02-09 16:40:40|148.17|146.37|148.47|146.67|148.47|146.67|148.17|146.37|0
1644424850000|2022-02-09 16:40:50|148.32|146.52|148.02|146.22|148.32|146.52|148.02|146.22|0
1644424860000|2022-02-09 16:41:00|148.32|146.52|147.87|146.07|148.47|146.67|147.87|146.07|0
1644424870000|2022-02-09 16:41:10|147.71|145.91|147.87|146.07|147.87|146.07|147.71|145.91|0
1644424880000|2022-02-09 16:41:20|148.02|146.22|148.02|146.22|148.32|146.52|148.02|146.22|0
1644424890000|2022-02-09 16:41:30|147.71|145.91|147.86|146.06|148.02|146.22|147.71|145.91|0
1644424900000|2022-02-09 16:41:40|147.94|146.14|147.94|146.14|148.02|146.22|147.86|146.06|0
1644424910000|2022-02-09 16:41:50|148.02|146.22|147.56|145.76|148.02|146.22|147.56|145.76|0
1644424920000|2022-02-09 16:42:00|147.71|145.91|147.86|146.06|147.86|146.06|147.71|145.91|0
1644424930000|2022-02-09 16:42:10|147.79|145.99|147.26|145.46|147.79|145.99|147.26|145.46|0
1644424940000|2022-02-09 16:42:20|147.1|145.3|147.1|145.3|147.1|145.3|147.1|145.3|0
1644424950000|2022-02-09 16:42:30|147.26|145.46|146.95|145.15|147.26|145.46|146.95|145.15|0
1644424960000|2022-02-09 16:42:40|146.8|145|146.95|145.15|146.95|145.15|146.8|145|0
1644424970000|2022-02-09 16:42:50|146.65|144.85|146.95|145.15|146.95|145.15|146.5|144.7|0
1644424980000|2022-02-09 16:43:00|147.03|145.23|147.18|145.38|147.18|145.38|147.03|145.23|0
1644424990000|2022-02-09 16:43:10|147.41|145.61|147.41|145.61|147.56|145.76|147.1|145.3|0
1644425000000|2022-02-09 16:43:20|147.26|145.46|147.56|145.76|147.56|145.76|147.26|145.46|0
1644425010000|2022-02-09 16:43:30|147.41|145.61|147.41|145.61|147.41|145.61|146.95|145.15|0
1644425020000|2022-02-09 16:43:40|147.26|145.46|147.56|145.76|147.56|145.76|147.26|145.46|0
1644425030000|2022-02-09 16:43:50|147.71|145.91|147.71|145.91|147.71|145.91|147.56|145.76|0
1644425040000|2022-02-09 16:44:00|147.56|145.76|147.18|145.38|147.56|145.76|146.95|145.15|0
1644425050000|2022-02-09 16:44:10|146.95|145.15|146.8|145|146.95|145.15|146.8|145|0
1644425060000|2022-02-09 16:44:20|146.95|145.15|146.65|144.85|146.95|145.15|146.65|144.85|0
1644425070000|2022-02-09 16:44:30|146.35|144.55|146.35|144.55|146.5|144.7|146.35|144.55|0
1644425080000|2022-02-09 16:44:40|146.04|144.24|146.19|144.39|146.27|144.47|146.04|144.24|0
1644425090000|2022-02-09 16:44:50|146.35|144.55|146.65|144.85|146.65|144.85|146.35|144.55|0
1644425100000|2022-02-09 16:45:00|146.5|144.7|147.25|145.45|147.25|145.45|146.5|144.7|0
1644425110000|2022-02-09 16:45:10|147.41|145.61|146.95|145.15|147.41|145.61|146.95|145.15|0
1644425120000|2022-02-09 16:45:20|146.8|145|146.34|144.54|146.8|145|146.34|144.54|0
1644425130000|2022-02-09 16:45:30|146.5|144.7|146.5|144.7|146.57|144.77|146.5|144.7|0
1644425140000|2022-02-09 16:45:40|146.65|144.85|146.95|145.15|146.95|145.15|146.65|144.85|0
1644425150000|2022-02-09 16:45:50|147.1|145.3|146.95|145.15|147.1|145.3|146.95|145.15|0
1644425160000|2022-02-09 16:46:00|147.1|145.3|147.25|145.45|147.25|145.45|147.1|145.3|0
1644425170000|2022-02-09 16:46:10|147.4|145.6|147.71|145.91|147.71|145.91|147.4|145.6|0
1644425180000|2022-02-09 16:46:20|147.86|146.06|148.01|146.21|148.01|146.21|147.86|146.06|0
1644425190000|2022-02-09 16:46:30|147.86|146.06|148.01|146.21|148.01|146.21|147.86|146.06|0
1644425200000|2022-02-09 16:46:40|147.86|146.06|147.86|146.06|147.86|146.06|147.86|146.06|0
1644425210000|2022-02-09 16:46:50|147.56|145.76|147.48|145.68|147.56|145.76|147.48|145.68|0
1644425220000|2022-02-09 16:47:00|147.63|145.83|147.56|145.76|147.86|146.06|147.56|145.76|0
1644425230000|2022-02-09 16:47:10|147.4|145.6|147.56|145.76|147.71|145.91|147.4|145.6|0
1644425240000|2022-02-09 16:47:20|147.4|145.6|147.4|145.6|147.55|145.75|147.4|145.6|0
1644425250000|2022-02-09 16:47:30|147.71|145.91|147.86|146.06|147.86|146.06|147.71|145.91|0
1644425260000|2022-02-09 16:47:40|148.01|146.21|147.86|146.06|148.01|146.21|147.86|146.06|0
1644425270000|2022-02-09 16:47:50|147.71|145.91|147.55|145.75|147.71|145.91|147.55|145.75|0
1644425280000|2022-02-09 16:48:00|147.4|145.6|147.4|145.6|147.4|145.6|147.4|145.6|0
1644425290000|2022-02-09 16:48:10|147.32|145.52|147.25|145.45|147.4|145.6|147.25|145.45|0
1644425300000|2022-02-09 16:48:20|146.95|145.15|147.1|145.3|147.1|145.3|146.95|145.15|0
1644425310000|2022-02-09 16:48:30|147.25|145.45|147.17|145.37|147.25|145.45|146.95|145.15|0
1644425320000|2022-02-09 16:48:40|147.4|145.6|147.55|145.75|147.55|145.75|147.25|145.45|0
1644425330000|2022-02-09 16:48:50|147.71|145.91|147.86|146.06|147.86|146.06|147.71|145.91|0
1644425340000|2022-02-09 16:49:00|147.93|146.13|148.16|146.36|148.16|146.36|147.93|146.13|0
1644425350000|2022-02-09 16:49:10|148.31|146.51|148.01|146.21|148.31|146.51|148.01|146.21|0
1644425360000|2022-02-09 16:49:20|147.86|146.06|148.01|146.21|148.01|146.21|147.86|146.06|0
1644425370000|2022-02-09 16:49:30|147.86|146.06|147.86|146.06|147.86|146.06|147.86|146.06|0
1644425390000|2022-02-09 16:49:50|147.78|145.98|148.01|146.21|148.01|146.21|147.7|145.9|0
1644425400000|2022-02-09 16:50:00|147.55|145.75|147.25|145.45|147.55|145.75|147.25|145.45|0
1644425410000|2022-02-09 16:50:10|147.1|145.3|147.1|145.3|147.1|145.3|147.1|145.3|0
1644425420000|2022-02-09 16:50:20|147.4|145.6|147.17|145.37|147.4|145.6|147.17|145.37|0
1644425430000|2022-02-09 16:50:30|147.25|145.45|147.55|145.75|147.55|145.75|147.25|145.45|0
1644425440000|2022-02-09 16:50:40|147.7|145.9|147.7|145.9|147.7|145.9|147.55|145.75|0
1644425450000|2022-02-09 16:50:50|147.55|145.75|147.4|145.6|147.55|145.75|147.4|145.6|0
1644425460000|2022-02-09 16:51:00|147.55|145.75|148.16|146.36|148.16|146.36|147.55|145.75|0
1644425470000|2022-02-09 16:51:10|148.31|146.51|148.62|146.82|148.62|146.82|148.31|146.51|0
1644425480000|2022-02-09 16:51:20|148.77|146.97|148.46|146.66|148.77|146.97|148.46|146.66|0
1644425490000|2022-02-09 16:51:30|148.31|146.51|148.16|146.36|148.31|146.51|148.16|146.36|0
1644425500000|2022-02-09 16:51:40|148.01|146.21|148.31|146.51|148.31|146.51|148.01|146.21|0
1644425510000|2022-02-09 16:51:50|148.46|146.66|148.62|146.82|148.62|146.82|148.46|146.66|0
1644425520000|2022-02-09 16:52:00|148.46|146.66|149.07|147.27|149.07|147.27|148.46|146.66|0
1644425530000|2022-02-09 16:52:10|149.23|147.43|148.77|146.97|149.23|147.43|148.77|146.97|0
1644425540000|2022-02-09 16:52:20|148.62|146.82|148.62|146.82|148.62|146.82|148.46|146.66|0
1644425550000|2022-02-09 16:52:30|148.46|146.66|148.31|146.51|148.46|146.66|148.31|146.51|0
1644425560000|2022-02-09 16:52:40|148.16|146.36|148.01|146.21|148.16|146.36|148.01|146.21|0
1644425570000|2022-02-09 16:52:50|147.85|146.05|147.7|145.9|147.85|146.05|147.7|145.9|0
1644425580000|2022-02-09 16:53:00|147.55|145.75|147.55|145.75|147.55|145.75|147.4|145.6|0
1644425590000|2022-02-09 16:53:10|147.4|145.6|147.25|145.45|147.4|145.6|147.09|145.29|0
1644425600000|2022-02-09 16:53:20|147.17|145.37|147.09|145.29|147.4|145.6|147.09|145.29|0
1644425610000|2022-02-09 16:53:30|146.94|145.14|147.25|145.45|147.25|145.45|146.94|145.14|0
1644425620000|2022-02-09 16:53:40|147.09|145.29|146.86|145.06|147.09|145.29|146.86|145.06|0
1644425630000|2022-02-09 16:53:50|146.79|144.99|146.79|144.99|146.94|145.14|146.79|144.99|0
1644425640000|2022-02-09 16:54:00|146.64|144.84|146.18|144.38|146.64|144.84|146.03|144.23|0
1644425650000|2022-02-09 16:54:10|145.88|144.08|145.58|143.78|146.03|144.23|145.58|143.78|0
1644425660000|2022-02-09 16:54:20|145.73|143.93|145.73|143.93|145.88|144.08|145.73|143.93|0
1644425670000|2022-02-09 16:54:30|145.58|143.78|145.43|143.63|145.58|143.78|145.43|143.63|0
1644425680000|2022-02-09 16:54:40|144.98|143.18|144.38|142.58|144.98|143.18|144.38|142.58|0
1644425690000|2022-02-09 16:54:50|144.3|142.5|144.38|142.58|144.38|142.58|144.23|142.43|0
1644425700000|2022-02-09 16:55:00|144.3|142.5|144.23|142.43|144.3|142.5|143.93|142.13|0
1644425710000|2022-02-09 16:55:10|144.38|142.58|144.83|143.03|144.83|143.03|144.38|142.58|0
1644425720000|2022-02-09 16:55:20|144.6|142.8|144.08|142.28|144.6|142.8|144.08|142.28|0
1644425730000|2022-02-09 16:55:30|143.78|141.98|144.23|142.43|144.23|142.43|143.63|141.83|0
1644425740000|2022-02-09 16:55:40|144.08|142.28|144.23|142.43|144.23|142.43|144.08|142.28|0
1644425750000|2022-02-09 16:55:50|144.08|142.28|144.08|142.28|144.23|142.43|144.08|142.28|0
1644425760000|2022-02-09 16:56:00|144.23|142.43|144.98|143.18|144.98|143.18|144.23|142.43|0
1644425770000|2022-02-09 16:56:10|144.83|143.03|144.98|143.18|144.98|143.18|144.68|142.88|0
1644425780000|2022-02-09 16:56:20|145.13|143.33|145.13|143.33|145.13|143.33|144.98|143.18|0
1644425790000|2022-02-09 16:56:30|145.43|143.63|145.58|143.78|145.73|143.93|145.43|143.63|0
1644425800000|2022-02-09 16:56:40|145.73|143.93|145.73|143.93|145.73|143.93|145.58|143.78|0
1644425810000|2022-02-09 16:56:50|145.88|144.08|145.58|143.78|145.88|144.08|145.43|143.63|0
1644425820000|2022-02-09 16:57:00|145.73|143.93|145.88|144.08|146.03|144.23|145.73|143.93|0
1644425830000|2022-02-09 16:57:10|145.73|143.93|145.73|143.93|146.03|144.23|145.73|143.93|0
1644425840000|2022-02-09 16:57:20|145.43|143.63|145.58|143.78|145.58|143.78|145.43|143.63|0
1644425850000|2022-02-09 16:57:30|145.73|143.93|145.73|143.93|145.73|143.93|145.73|143.93|0
1644425860000|2022-02-09 16:57:40|145.58|143.78|145.73|143.93|145.88|144.08|145.58|143.78|0
1644425870000|2022-02-09 16:57:50|145.58|143.78|146.18|144.38|146.18|144.38|145.58|143.78|0
1644425880000|2022-02-09 16:58:00|146.03|144.23|146.03|144.23|146.03|144.23|145.88|144.08|0
1644425890000|2022-02-09 16:58:10|145.73|143.93|145.58|143.78|145.73|143.93|145.58|143.78|0
1644425900000|2022-02-09 16:58:20|145.43|143.63|145.58|143.78|145.58|143.78|145.43|143.63|0
1644425910000|2022-02-09 16:58:30|145.73|143.93|145.58|143.78|145.73|143.93|145.58|143.78|0
1644425920000|2022-02-09 16:58:40|145.73|143.93|145.73|143.93|145.73|143.93|145.58|143.78|0
1644425930000|2022-02-09 16:58:50|145.58|143.78|145.8|144|145.88|144.08|145.58|143.78|0
1644425940000|2022-02-09 16:59:00|146.03|144.23|146.03|144.23|146.03|144.23|145.88|144.08|0
1644425950000|2022-02-09 16:59:10|145.88|144.08|146.48|144.68|146.48|144.68|145.88|144.08|0
1644425960000|2022-02-09 16:59:20|146.63|144.83|146.18|144.38|146.63|144.83|146.18|144.38|0
1644425970000|2022-02-09 16:59:30|146.03|144.23|145.88|144.08|146.03|144.23|145.88|144.08|0
1644425980000|2022-02-09 16:59:40|145.73|143.93|145.58|143.78|145.73|143.93|145.58|143.78|0
1644425990000|2022-02-09 16:59:50|145.42|143.62|145.58|143.78|145.58|143.78|145.42|143.62|0
1644426000000|2022-02-09 17:00:00|145.42|143.62|145.12|143.32|145.42|143.62|144.97|143.17|0
1644426010000|2022-02-09 17:00:10|144.97|143.17|144.97|143.17|144.97|143.17|144.82|143.02|0
1644426020000|2022-02-09 17:00:20|145.04|143.24|145.27|143.47|145.42|143.62|144.97|143.17|0
1644426030000|2022-02-09 17:00:30|145.57|143.77|145.88|144.08|145.88|144.08|145.57|143.77|0
1644426040000|2022-02-09 17:00:40|146.03|144.23|145.57|143.77|146.03|144.23|145.57|143.77|0
1644426050000|2022-02-09 17:00:50|145.73|143.93|145.42|143.62|145.73|143.93|145.42|143.62|0
1644426060000|2022-02-09 17:01:00|145.57|143.77|144.97|143.17|145.57|143.77|144.97|143.17|0
1644426070000|2022-02-09 17:01:10|144.82|143.02|144.67|142.87|144.97|143.17|144.67|142.87|0
1644426080000|2022-02-09 17:01:20|144.22|142.42|144.67|142.87|144.67|142.87|144.22|142.42|0
1644426090000|2022-02-09 17:01:30|144.97|143.17|145.42|143.62|145.57|143.77|144.97|143.17|0
1644426100000|2022-02-09 17:01:40|145.57|143.77|145.57|143.77|145.72|143.92|145.57|143.77|0
1644426110000|2022-02-09 17:01:50|145.42|143.62|145.87|144.07|145.87|144.07|145.42|143.62|0
1644426120000|2022-02-09 17:02:00|145.57|143.77|146.18|144.38|146.18|144.38|145.57|143.77|0
1644426130000|2022-02-09 17:02:10|146.03|144.23|146.48|144.68|146.48|144.68|146.03|144.23|0
1644426140000|2022-02-09 17:02:20|146.93|145.13|146.63|144.83|146.93|145.13|146.63|144.83|0
1644426150000|2022-02-09 17:02:30|146.48|144.68|146.03|144.23|146.48|144.68|146.03|144.23|0
1644426160000|2022-02-09 17:02:40|146.18|144.38|146.33|144.53|146.33|144.53|146.18|144.38|0
1644426170000|2022-02-09 17:02:50|146.48|144.68|146.78|144.98|146.78|144.98|146.33|144.53|0
1644426180000|2022-02-09 17:03:00|146.63|144.83|146.78|144.98|146.78|144.98|146.48|144.68|0
1644426190000|2022-02-09 17:03:10|146.93|145.13|146.78|144.98|146.93|145.13|146.78|144.98|0
1644426200000|2022-02-09 17:03:20|146.63|144.83|146.63|144.83|146.78|144.98|146.63|144.83|0
1644426210000|2022-02-09 17:03:30|146.78|144.98|146.63|144.83|146.78|144.98|146.63|144.83|0
1644426220000|2022-02-09 17:03:40|146.48|144.68|146.1|144.3|146.48|144.68|146.1|144.3|0
1644426230000|2022-02-09 17:03:50|146.17|144.37|146.17|144.37|146.25|144.45|146.17|144.37|0
1644426240000|2022-02-09 17:04:00|146.02|144.22|146.02|144.22|146.17|144.37|146.02|144.22|0
1644426250000|2022-02-09 17:04:10|145.72|143.92|145.57|143.77|145.72|143.92|145.57|143.77|0
1644426260000|2022-02-09 17:04:20|145.72|143.92|145.42|143.62|145.72|143.92|145.42|143.62|0
1644426270000|2022-02-09 17:04:30|145.72|143.92|145.49|143.69|145.72|143.92|145.49|143.69|0
1644426280000|2022-02-09 17:04:40|145.57|143.77|145.87|144.07|145.87|144.07|145.57|143.77|0
1644426290000|2022-02-09 17:04:50|145.72|143.92|145.87|144.07|146.02|144.22|145.72|143.92|0
1644426300000|2022-02-09 17:05:00|146.02|144.22|145.57|143.77|146.02|144.22|145.57|143.77|0
1644426310000|2022-02-09 17:05:10|145.72|143.92|145.12|143.32|145.72|143.92|145.12|143.32|0
1644426320000|2022-02-09 17:05:20|145.42|143.62|145.04|143.24|145.42|143.62|145.04|143.24|0
1644426330000|2022-02-09 17:05:30|145.12|143.32|145.12|143.32|145.12|143.32|144.97|143.17|0
1644426340000|2022-02-09 17:05:40|144.97|143.17|144.97|143.17|145.19|143.39|144.97|143.17|0
1644426350000|2022-02-09 17:05:50|144.67|142.87|144.52|142.72|144.67|142.87|144.52|142.72|0
1644426360000|2022-02-09 17:06:00|144.82|143.02|144.52|142.72|144.82|143.02|144.52|142.72|0
1644426370000|2022-02-09 17:06:10|144.22|142.42|144.07|142.27|144.37|142.57|144.07|142.27|0
1644426380000|2022-02-09 17:06:20|143.77|141.97|143.92|142.12|143.92|142.12|143.77|141.97|0
1644426390000|2022-02-09 17:06:30|144.07|142.27|143.92|142.12|144.07|142.27|143.92|142.12|0
1644426400000|2022-02-09 17:06:40|144.07|142.27|144.14|142.34|144.14|142.34|143.92|142.12|0
1644426410000|2022-02-09 17:06:50|144.06|142.26|143.77|141.97|144.06|142.26|143.77|141.97|0
1644426420000|2022-02-09 17:07:00|143.91|142.11|144.21|142.41|144.21|142.41|143.91|142.11|0
1644426430000|2022-02-09 17:07:10|144.36|142.56|144.36|142.56|144.51|142.71|144.36|142.56|0
1644426440000|2022-02-09 17:07:20|144.21|142.41|143.91|142.11|144.21|142.41|143.91|142.11|0
1644426450000|2022-02-09 17:07:30|143.76|141.96|143.91|142.11|143.91|142.11|143.61|141.81|0
1644426460000|2022-02-09 17:07:40|144.06|142.26|144.06|142.26|144.06|142.26|144.06|142.26|0
1644426470000|2022-02-09 17:07:50|144.21|142.41|144.21|142.41|144.21|142.41|144.06|142.26|0
1644426480000|2022-02-09 17:08:00|144.06|142.26|144.21|142.41|144.21|142.41|144.06|142.26|0
1644426490000|2022-02-09 17:08:10|143.76|141.96|143.61|141.81|143.91|142.11|143.61|141.81|0
1644426500000|2022-02-09 17:08:20|143.46|141.66|143.61|141.81|143.61|141.81|143.46|141.66|0
1644426510000|2022-02-09 17:08:30|143.46|141.66|143.46|141.66|143.61|141.81|143.46|141.66|0
1644426530000|2022-02-09 17:08:50|143.76|141.96|143.61|141.81|143.76|141.96|143.61|141.81|0
1644426540000|2022-02-09 17:09:00|143.46|141.66|143.46|141.66|143.46|141.66|143.46|141.66|0
1644426550000|2022-02-09 17:09:10|144.06|142.26|143.91|142.11|144.06|142.26|143.91|142.11|0
1644426560000|2022-02-09 17:09:20|144.21|142.41|144.21|142.41|144.36|142.56|144.06|142.26|0
1644426570000|2022-02-09 17:09:30|144.36|142.56|144.36|142.56|144.36|142.56|144.21|142.41|0
1644426580000|2022-02-09 17:09:40|144.06|142.26|144.28|142.48|144.28|142.48|143.91|142.11|0
1644426590000|2022-02-09 17:09:50|144.21|142.41|144.81|143.01|144.81|143.01|144.21|142.41|0
1644426600000|2022-02-09 17:10:00|144.96|143.16|144.66|142.86|144.96|143.16|144.66|142.86|0
1644426610000|2022-02-09 17:10:10|144.51|142.71|144.51|142.71|144.51|142.71|144.36|142.56|0
1644426620000|2022-02-09 17:10:20|144.66|142.86|144.66|142.86|144.81|143.01|144.66|142.86|0
1644426630000|2022-02-09 17:10:30|144.51|142.71|144.36|142.56|144.51|142.71|144.36|142.56|0
1644426640000|2022-02-09 17:10:40|144.51|142.71|144.21|142.41|144.51|142.71|144.21|142.41|0
1644426650000|2022-02-09 17:10:50|144.06|142.26|144.21|142.41|144.21|142.41|144.06|142.26|0
1644426660000|2022-02-09 17:11:00|144.06|142.26|143.61|141.81|144.06|142.26|143.61|141.81|0
1644426670000|2022-02-09 17:11:10|143.76|141.96|143.91|142.11|143.91|142.11|143.76|141.96|0
1644426680000|2022-02-09 17:11:20|143.76|141.96|143.91|142.11|143.91|142.11|143.76|141.96|0
1644426690000|2022-02-09 17:11:30|143.83|142.03|144.06|142.26|144.06|142.26|143.83|142.03|0
1644426700000|2022-02-09 17:11:40|144.21|142.41|144.06|142.26|144.21|142.41|144.06|142.26|0
1644426710000|2022-02-09 17:11:50|144.21|142.41|144.06|142.26|144.36|142.56|144.06|142.26|0
1644426720000|2022-02-09 17:12:00|144.21|142.41|143.91|142.11|144.21|142.41|143.91|142.11|0
1644426730000|2022-02-09 17:12:10|143.76|141.96|143.91|142.11|143.91|142.11|143.76|141.96|0
1644426740000|2022-02-09 17:12:20|143.76|141.96|142.71|140.91|143.76|141.96|142.71|140.91|0
1644426750000|2022-02-09 17:12:30|143.31|141.51|143.76|141.96|143.76|141.96|143.31|141.51|0
1644426760000|2022-02-09 17:12:40|143.91|142.11|143.76|141.96|143.91|142.11|143.76|141.96|0
1644426770000|2022-02-09 17:12:50|143.68|141.88|143.61|141.81|143.68|141.88|143.61|141.81|0
1644426780000|2022-02-09 17:13:00|144.21|142.41|144.36|142.56|144.51|142.71|144.21|142.41|0
1644426790000|2022-02-09 17:13:10|144.21|142.41|143.91|142.11|144.21|142.41|143.91|142.11|0
1644426800000|2022-02-09 17:13:20|143.76|141.96|143.76|141.96|143.91|142.11|143.76|141.96|0
1644426810000|2022-02-09 17:13:30|143.91|142.11|143.91|142.11|143.91|142.11|143.91|142.11|0
1644426820000|2022-02-09 17:13:40|144.06|142.26|144.36|142.56|144.36|142.56|144.06|142.26|0
1644426830000|2022-02-09 17:13:50|144.21|142.41|144.36|142.56|144.36|142.56|144.21|142.41|0
1644426840000|2022-02-09 17:14:00|144.21|142.41|144.66|142.86|144.66|142.86|144.21|142.41|0
1644426850000|2022-02-09 17:14:10|144.96|143.16|144.81|143.01|144.96|143.16|144.81|143.01|0
1644426860000|2022-02-09 17:14:20|144.66|142.86|144.66|142.86|144.81|143.01|144.66|142.86|0
1644426870000|2022-02-09 17:14:30|144.96|143.16|144.96|143.16|145.11|143.31|144.96|143.16|0
1644426880000|2022-02-09 17:14:40|145.11|143.31|145.11|143.31|145.11|143.31|144.96|143.16|0
1644426890000|2022-02-09 17:14:50|145.26|143.46|145.41|143.61|145.41|143.61|145.11|143.31|0
1644426900000|2022-02-09 17:15:00|145.26|143.46|145.71|143.91|145.71|143.91|145.26|143.46|0
1644426910000|2022-02-09 17:15:10|145.56|143.76|145.56|143.76|145.71|143.91|145.56|143.76|0
1644426920000|2022-02-09 17:15:20|145.41|143.61|145.71|143.91|145.71|143.91|145.41|143.61|0
1644426930000|2022-02-09 17:15:30|145.56|143.76|145.41|143.61|145.71|143.91|145.41|143.61|0
1644426940000|2022-02-09 17:15:40|145.71|143.91|145.71|143.91|145.71|143.91|145.71|143.91|0
1644426950000|2022-02-09 17:15:50|145.41|143.61|145.11|143.31|145.41|143.61|145.11|143.31|0
1644426960000|2022-02-09 17:16:00|145.03|143.23|145.11|143.31|145.11|143.31|145.03|143.23|0
1644426970000|2022-02-09 17:16:10|144.96|143.16|145.11|143.31|145.11|143.31|144.81|143.01|0
1644426980000|2022-02-09 17:16:20|144.96|143.16|144.96|143.16|144.96|143.16|144.81|143.01|0
1644426990000|2022-02-09 17:16:30|145.11|143.31|144.96|143.16|145.11|143.31|144.96|143.16|0
1644427000000|2022-02-09 17:16:40|144.81|143.01|144.81|143.01|144.81|143.01|144.81|143.01|0
1644427010000|2022-02-09 17:16:50|144.96|143.16|144.96|143.16|144.96|143.16|144.96|143.16|0
1644427020000|2022-02-09 17:17:00|145.11|143.31|145.11|143.31|145.11|143.31|144.81|143.01|0
1644427030000|2022-02-09 17:17:10|145.26|143.46|145.56|143.76|145.56|143.76|145.26|143.46|0
1644427040000|2022-02-09 17:17:20|145.63|143.83|145.56|143.76|145.63|143.83|145.56|143.76|0
1644427050000|2022-02-09 17:17:30|145.71|143.91|145.56|143.76|145.71|143.91|145.56|143.76|0
1644427060000|2022-02-09 17:17:40|145.41|143.61|145.26|143.46|145.56|143.76|145.26|143.46|0
1644427070000|2022-02-09 17:17:50|145.41|143.61|145.71|143.91|145.71|143.91|145.41|143.61|0
1644427080000|2022-02-09 17:18:00|145.86|144.06|145.86|144.06|145.86|144.06|145.86|144.06|0
1644427090000|2022-02-09 17:18:10|145.71|143.91|145.56|143.76|145.71|143.91|145.56|143.76|0
1644427100000|2022-02-09 17:18:20|145.41|143.61|145.26|143.46|145.56|143.76|145.26|143.46|0
1644427110000|2022-02-09 17:18:30|145.41|143.61|145.56|143.76|145.56|143.76|145.41|143.61|0
1644427120000|2022-02-09 17:18:40|145.71|143.91|145.86|144.06|145.86|144.06|145.71|143.91|0
1644427130000|2022-02-09 17:18:50|146.01|144.21|146.31|144.51|146.46|144.66|146.01|144.21|0
1644427140000|2022-02-09 17:19:00|146.46|144.66|146.46|144.66|146.61|144.81|146.46|144.66|0
1644427150000|2022-02-09 17:19:10|146.31|144.51|146.61|144.81|146.61|144.81|146.31|144.51|0
1644427160000|2022-02-09 17:19:20|146.46|144.66|146.46|144.66|146.46|144.66|146.46|144.66|0
1644427190000|2022-02-09 17:19:50|146.61|144.81|146.61|144.81|146.61|144.81|146.46|144.66|0
1644427200000|2022-02-09 17:20:00|146.46|144.66|146.92|145.12|146.92|145.12|146.46|144.66|0
1644427210000|2022-02-09 17:20:10|146.76|144.96|146.31|144.51|146.76|144.96|146.31|144.51|0
1644427220000|2022-02-09 17:20:20|146.16|144.36|146.01|144.21|146.16|144.36|146.01|144.21|0
1644427230000|2022-02-09 17:20:30|145.86|144.06|146.31|144.51|146.31|144.51|145.86|144.06|0
1644427240000|2022-02-09 17:20:40|146.16|144.36|146.31|144.51|146.31|144.51|146.16|144.36|0
1644427250000|2022-02-09 17:20:50|146.46|144.66|146.31|144.51|146.46|144.66|146.31|144.51|0
1644427260000|2022-02-09 17:21:00|146.16|144.36|146.16|144.36|146.16|144.36|146.01|144.21|0
1644427270000|2022-02-09 17:21:10|146.01|144.21|146.16|144.36|146.16|144.36|146.01|144.21|0
1644427280000|2022-02-09 17:21:20|146.23|144.43|146.46|144.66|146.46|144.66|146.16|144.36|0
1644427290000|2022-02-09 17:21:30|146.31|144.51|146.16|144.36|146.31|144.51|146.16|144.36|0
1644427300000|2022-02-09 17:21:40|146.31|144.51|146.46|144.66|146.46|144.66|146.31|144.51|0
1644427310000|2022-02-09 17:21:50|146.61|144.81|146.31|144.51|146.61|144.81|146.31|144.51|0
1644427320000|2022-02-09 17:22:00|146.76|144.96|146.91|145.11|147.06|145.26|146.76|144.96|0
1644427330000|2022-02-09 17:22:10|147.14|145.34|146.76|144.96|147.22|145.42|146.76|144.96|0
1644427340000|2022-02-09 17:22:20|146.61|144.81|146.61|144.81|146.68|144.88|146.61|144.81|0
1644427350000|2022-02-09 17:22:30|146.16|144.36|146|144.2|146.16|144.36|146|144.2|0
1644427360000|2022-02-09 17:22:40|145.85|144.05|145.7|143.9|145.85|144.05|145.7|143.9|0
1644427370000|2022-02-09 17:22:50|146.31|144.51|146.46|144.66|146.46|144.66|146.31|144.51|0
1644427380000|2022-02-09 17:23:00|146.16|144.36|146.53|144.73|146.53|144.73|146.16|144.36|0
1644427390000|2022-02-09 17:23:10|146.61|144.81|146.61|144.81|146.68|144.88|146.61|144.81|0
1644427400000|2022-02-09 17:23:20|146.76|144.96|146.91|145.11|147.06|145.26|146.76|144.96|0
1644427410000|2022-02-09 17:23:30|147.06|145.26|147.21|145.41|147.22|145.42|147.06|145.26|0
1644427420000|2022-02-09 17:23:40|147.37|145.57|147.52|145.72|147.52|145.72|147.37|145.57|0
1644427430000|2022-02-09 17:23:50|147.37|145.57|146.98|145.18|147.37|145.57|146.98|145.18|0
1644427440000|2022-02-09 17:24:00|146.91|145.11|147.06|145.26|147.21|145.41|146.91|145.11|0
1644427450000|2022-02-09 17:24:10|147.21|145.41|147.06|145.26|147.37|145.57|147.06|145.26|0
1644427460000|2022-02-09 17:24:20|146.91|145.11|146.91|145.11|146.91|145.11|146.91|145.11|0
1644427470000|2022-02-09 17:24:30|146.83|145.03|146.46|144.66|146.83|145.03|146.46|144.66|0
1644427490000|2022-02-09 17:24:50|146.61|144.81|146.76|144.96|146.76|144.96|146.61|144.81|0
1644427500000|2022-02-09 17:25:00|147.06|145.26|147.21|145.41|147.21|145.41|147.06|145.26|0
1644427510000|2022-02-09 17:25:10|147.44|145.64|147.21|145.41|147.52|145.72|147.21|145.41|0
1644427520000|2022-02-09 17:25:20|147.37|145.57|147.67|145.87|147.67|145.87|147.37|145.57|0
1644427530000|2022-02-09 17:25:30|147.52|145.72|147.97|146.17|147.97|146.17|147.52|145.72|0
1644427540000|2022-02-09 17:25:40|147.67|145.87|147.82|146.02|147.82|146.02|147.67|145.87|0
1644427550000|2022-02-09 17:25:50|147.67|145.87|147.67|145.87|147.67|145.87|147.67|145.87|0
1644427560000|2022-02-09 17:26:00|147.52|145.72|147.67|145.87|147.67|145.87|147.52|145.72|0
1644427570000|2022-02-09 17:26:10|147.82|146.02|147.82|146.02|147.82|146.02|147.82|146.02|0
1644427580000|2022-02-09 17:26:20|147.52|145.72|147.82|146.02|147.82|146.02|147.52|145.72|0
1644427590000|2022-02-09 17:26:30|147.67|145.87|147.67|145.87|147.67|145.87|147.67|145.87|0
1644427600000|2022-02-09 17:26:40|147.52|145.72|147.52|145.72|147.52|145.72|147.52|145.72|0
1644427610000|2022-02-09 17:26:50|147.67|145.87|147.82|146.02|147.82|146.02|147.67|145.87|0
1644427620000|2022-02-09 17:27:00|147.52|145.72|147.67|145.87|147.82|146.02|147.52|145.72|0
1644427630000|2022-02-09 17:27:10|147.36|145.56|147.06|145.26|147.36|145.56|147.06|145.26|0
1644427640000|2022-02-09 17:27:20|147.21|145.41|147.28|145.48|147.36|145.56|147.21|145.41|0
1644427650000|2022-02-09 17:27:30|147.36|145.56|147.21|145.41|147.36|145.56|147.21|145.41|0
1644427660000|2022-02-09 17:27:40|147.36|145.56|147.51|145.71|147.51|145.71|147.36|145.56|0
1644427670000|2022-02-09 17:27:50|147.44|145.64|147.36|145.56|147.44|145.64|147.36|145.56|0
1644427680000|2022-02-09 17:28:00|147.51|145.71|147.51|145.71|147.51|145.71|147.36|145.56|0
1644427690000|2022-02-09 17:28:10|147.67|145.87|147.59|145.79|147.67|145.87|147.51|145.71|0
1644427700000|2022-02-09 17:28:20|147.67|145.87|147.67|145.87|147.67|145.87|147.67|145.87|0
1644427710000|2022-02-09 17:28:30|147.82|146.02|147.67|145.87|147.82|146.02|147.67|145.87|0
1644427720000|2022-02-09 17:28:40|147.82|146.02|147.67|145.87|147.82|146.02|147.67|145.87|0
1644427730000|2022-02-09 17:28:50|147.51|145.71|147.51|145.71|147.51|145.71|147.36|145.56|0
1644427740000|2022-02-09 17:29:00|147.36|145.56|147.21|145.41|147.43|145.63|147.21|145.41|0
1644427750000|2022-02-09 17:29:10|147.36|145.56|147.28|145.48|147.36|145.56|147.06|145.26|0
1644427760000|2022-02-09 17:29:20|147.36|145.56|147.51|145.71|147.51|145.71|147.36|145.56|0
1644427770000|2022-02-09 17:29:30|147.97|146.17|147.97|146.17|147.97|146.17|147.82|146.02|0
1644427780000|2022-02-09 17:29:40|147.82|146.02|147.89|146.09|147.89|146.09|147.82|146.02|0
1644427790000|2022-02-09 17:29:50|148.12|146.32|147.06|145.26|148.12|146.32|147.06|145.26|0
1644427800000|2022-02-09 17:30:00|147.36|145.56|147.36|145.56|147.36|145.56|147.13|145.33|0
1644427810000|2022-02-09 17:30:10|147.51|145.71|147.97|146.17|147.97|146.17|147.51|145.71|0
1644427820000|2022-02-09 17:30:20|147.82|146.02|147.74|145.94|147.82|146.02|147.74|145.94|0
1644427830000|2022-02-09 17:30:30|147.82|146.02|147.66|145.86|147.97|146.17|147.66|145.86|0
1644427840000|2022-02-09 17:30:40|147.58|145.78|147.66|145.86|147.66|145.86|147.51|145.71|0
1644427850000|2022-02-09 17:30:50|147.51|145.71|146.45|144.65|147.51|145.71|146.45|144.65|0
1644427860000|2022-02-09 17:31:00|146.15|144.35|145.39|143.59|146.15|144.35|145.39|143.59|0
1644427870000|2022-02-09 17:31:10|145.69|143.89|146|144.2|146.15|144.35|145.69|143.89|0
1644427880000|2022-02-09 17:31:20|145.54|143.74|145.39|143.59|145.54|143.74|145.39|143.59|0
1644427890000|2022-02-09 17:31:30|145.09|143.29|145.24|143.44|145.24|143.44|145.09|143.29|0
1644427900000|2022-02-09 17:31:40|145.16|143.36|146|144.2|146|144.2|145.16|143.36|0
1644427910000|2022-02-09 17:31:50|145.84|144.04|145.69|143.89|145.84|144.04|145.69|143.89|0
1644427920000|2022-02-09 17:32:00|146|144.2|146.6|144.8|146.6|144.8|146|144.2|0
1644427930000|2022-02-09 17:32:10|146.45|144.65|146.37|144.57|146.45|144.65|146.37|144.57|0
1644427940000|2022-02-09 17:32:20|146.6|144.8|146.9|145.1|146.9|145.1|146.6|144.8|0
1644427950000|2022-02-09 17:32:30|147.05|145.25|146.6|144.8|147.05|145.25|146.6|144.8|0
1644427960000|2022-02-09 17:32:40|146.45|144.65|146.3|144.5|146.45|144.65|146.3|144.5|0
1644427970000|2022-02-09 17:32:50|146.15|144.35|146.07|144.27|146.15|144.35|145.99|144.19|0
1644427980000|2022-02-09 17:33:00|145.99|144.19|146.15|144.35|146.15|144.35|145.99|144.19|0
1644427990000|2022-02-09 17:33:10|146.3|144.5|146.22|144.42|146.3|144.5|146.22|144.42|0
1644428000000|2022-02-09 17:33:20|146.15|144.35|146.37|144.57|146.45|144.65|146.15|144.35|0
1644428010000|2022-02-09 17:33:30|146.3|144.5|146.3|144.5|146.3|144.5|146.3|144.5|0
1644428020000|2022-02-09 17:33:40|146.14|144.34|146.45|144.65|146.45|144.65|146.14|144.34|0
1644428030000|2022-02-09 17:33:50|146.6|144.8|146.52|144.72|146.75|144.95|146.52|144.72|0
1644428040000|2022-02-09 17:34:00|146.9|145.1|146.6|144.8|146.9|145.1|146.6|144.8|0
1644428050000|2022-02-09 17:34:10|146.45|144.65|146.3|144.5|146.45|144.65|146.3|144.5|0
1644428060000|2022-02-09 17:34:20|146.14|144.34|146.14|144.34|146.14|144.34|146.14|144.34|0
1644428070000|2022-02-09 17:34:30|145.99|144.19|145.99|144.19|145.99|144.19|145.84|144.04|0
1644428080000|2022-02-09 17:34:40|145.84|144.04|145.69|143.89|145.84|144.04|145.69|143.89|0
1644428090000|2022-02-09 17:34:50|145.84|144.04|145.61|143.81|145.99|144.19|145.61|143.81|0
1644428100000|2022-02-09 17:35:00|145.69|143.89|145.39|143.59|145.69|143.89|145.39|143.59|0
1644428110000|2022-02-09 17:35:10|145.69|143.89|145.99|144.19|146.14|144.34|145.69|143.89|0
1644428120000|2022-02-09 17:35:20|145.84|144.04|145.69|143.89|145.84|144.04|145.69|143.89|0
1644428130000|2022-02-09 17:35:30|145.54|143.74|145.54|143.74|145.54|143.74|145.54|143.74|0
1644428140000|2022-02-09 17:35:40|145.61|143.81|145.91|144.11|145.91|144.11|145.54|143.74|0
1644428150000|2022-02-09 17:35:50|146.14|144.34|145.99|144.19|146.14|144.34|145.84|144.04|0
1644428160000|2022-02-09 17:36:00|145.91|144.11|146.29|144.49|146.44|144.64|145.91|144.11|0
1644428170000|2022-02-09 17:36:10|146.75|144.95|146.82|145.02|146.82|145.02|146.75|144.95|0
1644428180000|2022-02-09 17:36:20|146.75|144.95|146.75|144.95|146.75|144.95|146.6|144.8|0
1644428190000|2022-02-09 17:36:30|146.6|144.8|146.6|144.8|146.82|145.02|146.6|144.8|0
1644428200000|2022-02-09 17:36:40|146.75|144.95|146.75|144.95|146.9|145.1|146.75|144.95|0
1644428210000|2022-02-09 17:36:50|146.9|145.1|146.9|145.1|147.05|145.25|146.9|145.1|0
1644428220000|2022-02-09 17:37:00|146.75|144.95|146.75|144.95|146.75|144.95|146.75|144.95|0
1644428230000|2022-02-09 17:37:10|146.82|145.02|146.75|144.95|146.82|145.02|146.75|144.95|0
1644428240000|2022-02-09 17:37:20|146.9|145.1|147.05|145.25|147.05|145.25|146.75|144.95|0
1644428250000|2022-02-09 17:37:30|147.2|145.4|147.2|145.4|147.2|145.4|147.05|145.25|0
1644428260000|2022-02-09 17:37:40|147.35|145.55|147.35|145.55|147.35|145.55|147.2|145.4|0
1644428270000|2022-02-09 17:37:50|147.5|145.7|148.26|146.46|148.26|146.46|147.5|145.7|0
1644428280000|2022-02-09 17:38:00|148.34|146.54|148.26|146.46|148.57|146.77|148.26|146.46|0
1644428290000|2022-02-09 17:38:10|148.42|146.62|147.96|146.16|148.42|146.62|147.96|146.16|0
1644428300000|2022-02-09 17:38:20|148.11|146.31|147.81|146.01|148.11|146.31|147.81|146.01|0
1644428310000|2022-02-09 17:38:30|147.96|146.16|148.26|146.46|148.26|146.46|147.96|146.16|0
1644428320000|2022-02-09 17:38:40|148.42|146.62|148.72|146.92|148.72|146.92|148.42|146.62|0
1644428330000|2022-02-09 17:38:50|148.57|146.77|148.87|147.07|148.87|147.07|148.57|146.77|0
1644428340000|2022-02-09 17:39:00|148.57|146.77|148.57|146.77|148.57|146.77|148.42|146.62|0
1644428350000|2022-02-09 17:39:10|148.72|146.92|148.72|146.92|148.72|146.92|148.57|146.77|0
1644428360000|2022-02-09 17:39:20|148.87|147.07|148.49|146.69|148.87|147.07|148.49|146.69|0
1644428370000|2022-02-09 17:39:30|148.57|146.77|148.57|146.77|148.57|146.77|148.42|146.62|0
1644428380000|2022-02-09 17:39:40|148.72|146.92|148.57|146.77|148.72|146.92|148.42|146.62|0
1644428390000|2022-02-09 17:39:50|148.42|146.62|148.57|146.77|148.57|146.77|148.42|146.62|0
1644428400000|2022-02-09 17:40:00|149.03|147.23|149.79|147.99|149.79|147.99|149.03|147.23|0
1644428410000|2022-02-09 17:40:10|149.64|147.84|149.33|147.53|149.64|147.84|149.18|147.38|0
1644428420000|2022-02-09 17:40:20|149.48|147.68|149.33|147.53|149.48|147.68|149.33|147.53|0
1644428430000|2022-02-09 17:40:30|149.48|147.68|149.33|147.53|149.48|147.68|149.33|147.53|0
1644428440000|2022-02-09 17:40:40|149.18|147.38|149.18|147.38|149.18|147.38|149.02|147.22|0
1644428450000|2022-02-09 17:40:50|148.87|147.07|148.87|147.07|148.87|147.07|148.87|147.07|0
1644428460000|2022-02-09 17:41:00|149.02|147.22|148.79|146.99|149.02|147.22|148.72|146.92|0
1644428470000|2022-02-09 17:41:10|148.72|146.92|148.72|146.92|148.87|147.07|148.72|146.92|0
1644428480000|2022-02-09 17:41:20|148.57|146.77|148.41|146.61|148.57|146.77|148.41|146.61|0
1644428490000|2022-02-09 17:41:30|148.57|146.77|148.57|146.77|148.72|146.92|148.57|146.77|0
1644428500000|2022-02-09 17:41:40|148.41|146.61|148.41|146.61|148.41|146.61|148.26|146.46|0
1644428510000|2022-02-09 17:41:50|148.49|146.69|148.41|146.61|148.49|146.69|148.41|146.61|0
1644428520000|2022-02-09 17:42:00|148.26|146.46|148.41|146.61|148.41|146.61|148.26|146.46|0
1644428530000|2022-02-09 17:42:10|148.49|146.69|148.72|146.92|148.72|146.92|148.49|146.69|0
1644428540000|2022-02-09 17:42:20|148.87|147.07|148.79|146.99|148.87|147.07|148.72|146.92|0
1644428550000|2022-02-09 17:42:30|148.72|146.92|148.72|146.92|148.72|146.92|148.56|146.76|0
1644428560000|2022-02-09 17:42:40|148.56|146.76|148.72|146.92|148.72|146.92|148.56|146.76|0
1644428570000|2022-02-09 17:42:50|148.56|146.76|148.56|146.76|148.72|146.92|148.56|146.76|0
1644428580000|2022-02-09 17:43:00|148.41|146.61|148.41|146.61|148.41|146.61|148.41|146.61|0
1644428590000|2022-02-09 17:43:10|148.49|146.69|149.17|147.37|149.17|147.37|148.49|146.69|0
1644428600000|2022-02-09 17:43:20|149.33|147.53|149.33|147.53|149.4|147.6|149.33|147.53|0
1644428610000|2022-02-09 17:43:30|149.48|147.68|149.25|147.45|149.48|147.68|149.25|147.45|0
1644428620000|2022-02-09 17:43:40|149.33|147.53|149.17|147.37|149.33|147.53|149.17|147.37|0
1644428630000|2022-02-09 17:43:50|149.33|147.53|149.48|147.68|149.48|147.68|149.17|147.37|0
1644428640000|2022-02-09 17:44:00|149.33|147.53|149.63|147.83|149.63|147.83|149.33|147.53|0
1644428650000|2022-02-09 17:44:10|149.71|147.91|149.63|147.83|149.71|147.91|149.63|147.83|0
1644428660000|2022-02-09 17:44:20|149.48|147.68|149.63|147.83|149.63|147.83|149.48|147.68|0
1644428670000|2022-02-09 17:44:30|149.79|147.99|149.63|147.83|149.94|148.14|149.63|147.83|0
1644428680000|2022-02-09 17:44:40|149.79|147.99|149.79|147.99|149.79|147.99|149.79|147.99|0
1644428690000|2022-02-09 17:44:50|149.63|147.83|149.48|147.68|149.63|147.83|149.48|147.68|0
1644428700000|2022-02-09 17:45:00|149.33|147.53|149.4|147.6|149.63|147.83|149.33|147.53|0
1644428710000|2022-02-09 17:45:10|149.48|147.68|149.09|147.29|149.48|147.68|149.09|147.29|0
1644428720000|2022-02-09 17:45:20|149.17|147.37|149.17|147.37|149.17|147.37|149.02|147.22|0
1644428730000|2022-02-09 17:45:30|149.02|147.22|149.17|147.37|149.17|147.37|149.02|147.22|0
1644428740000|2022-02-09 17:45:40|149.02|147.22|148.87|147.07|149.02|147.22|148.87|147.07|0
1644428750000|2022-02-09 17:45:50|149.02|147.22|149.02|147.22|149.02|147.22|149.02|147.22|0
1644428760000|2022-02-09 17:46:00|148.87|147.07|148.71|146.91|149.02|147.22|148.71|146.91|0
1644428770000|2022-02-09 17:46:10|148.56|146.76|148.71|146.91|148.71|146.91|148.56|146.76|0
1644428780000|2022-02-09 17:46:20|148.56|146.76|148.71|146.91|148.71|146.91|148.56|146.76|0
1644428790000|2022-02-09 17:46:30|148.87|147.07|148.87|147.07|148.87|147.07|148.87|147.07|0
1644428800000|2022-02-09 17:46:40|149.02|147.22|148.87|147.07|149.02|147.22|148.87|147.07|0
1644428810000|2022-02-09 17:46:50|148.71|146.91|148.71|146.91|148.71|146.91|148.41|146.61|0
1644428820000|2022-02-09 17:47:00|148.56|146.76|148.71|146.91|148.71|146.91|148.56|146.76|0
1644428830000|2022-02-09 17:47:10|148.79|146.99|148.56|146.76|148.79|146.99|148.56|146.76|0
1644428840000|2022-02-09 17:47:20|148.71|146.91|148.56|146.76|148.71|146.91|148.56|146.76|0
1644428850000|2022-02-09 17:47:30|148.71|146.91|148.71|146.91|148.71|146.91|148.71|146.91|0
1644428860000|2022-02-09 17:47:40|148.86|147.06|149.02|147.22|149.02|147.22|148.71|146.91|0
1644428870000|2022-02-09 17:47:50|149.09|147.29|149.09|147.29|149.09|147.29|149.09|147.29|0
1644428880000|2022-02-09 17:48:00|149.02|147.22|149.17|147.37|149.17|147.37|149.02|147.22|0
1644428890000|2022-02-09 17:48:10|149.02|147.22|148.86|147.06|149.02|147.22|148.86|147.06|0
1644428900000|2022-02-09 17:48:20|148.71|146.91|148.56|146.76|148.86|147.06|148.56|146.76|0
1644428910000|2022-02-09 17:48:30|148.71|146.91|148.86|147.06|148.86|147.06|148.71|146.91|0
1644428920000|2022-02-09 17:48:40|148.71|146.91|148.71|146.91|148.86|147.06|148.71|146.91|0
1644428930000|2022-02-09 17:48:50|148.86|147.06|149.02|147.22|149.02|147.22|148.86|147.06|0
1644428940000|2022-02-09 17:49:00|148.86|147.06|149.02|147.22|149.02|147.22|148.86|147.06|0
1644428960000|2022-02-09 17:49:20|149.17|147.37|149.02|147.22|149.17|147.37|149.02|147.22|0
1644428970000|2022-02-09 17:49:30|149.17|147.37|149.17|147.37|149.17|147.37|149.17|147.37|0
1644428980000|2022-02-09 17:49:40|149.02|147.22|149.17|147.37|149.17|147.37|149.02|147.22|0
1644428990000|2022-02-09 17:49:50|149.32|147.52|149.32|147.52|149.47|147.67|149.32|147.52|0
1644429000000|2022-02-09 17:50:00|149.17|147.37|149.32|147.52|149.32|147.52|149.02|147.22|0
1644429010000|2022-02-09 17:50:10|149.02|147.22|149.02|147.22|149.17|147.37|149.02|147.22|0
1644429020000|2022-02-09 17:50:20|148.86|147.06|148.56|146.76|148.86|147.06|148.56|146.76|0
1644429030000|2022-02-09 17:50:30|148.71|146.91|148.86|147.06|148.86|147.06|148.71|146.91|0
1644429040000|2022-02-09 17:50:40|148.71|146.91|148.86|147.06|148.86|147.06|148.71|146.91|0
1644429050000|2022-02-09 17:50:50|148.71|146.91|148.71|146.91|148.71|146.91|148.71|146.91|0
1644429060000|2022-02-09 17:51:00|148.4|146.6|148.56|146.76|148.56|146.76|148.25|146.45|0
1644429080000|2022-02-09 17:51:20|148.71|146.91|148.4|146.6|148.71|146.91|148.4|146.6|0
1644429090000|2022-02-09 17:51:30|148.56|146.76|148.56|146.76|148.56|146.76|148.56|146.76|0
1644429100000|2022-02-09 17:51:40|148.4|146.6|148.4|146.6|148.4|146.6|148.4|146.6|0
1644429110000|2022-02-09 17:51:50|148.25|146.45|148.25|146.45|148.25|146.45|148.25|146.45|0
1644429120000|2022-02-09 17:52:00|148.4|146.6|148.4|146.6|148.4|146.6|148.4|146.6|0
1644429130000|2022-02-09 17:52:10|148.1|146.3|148.1|146.3|148.25|146.45|148.1|146.3|0
1644429140000|2022-02-09 17:52:20|147.95|146.15|147.95|146.15|147.95|146.15|147.95|146.15|0
1644429150000|2022-02-09 17:52:30|148.1|146.3|148.1|146.3|148.1|146.3|148.1|146.3|0
1644429160000|2022-02-09 17:52:40|148.25|146.45|148.4|146.6|148.4|146.6|148.25|146.45|0
1644429170000|2022-02-09 17:52:50|148.55|146.75|148.71|146.91|148.71|146.91|148.55|146.75|0
1644429180000|2022-02-09 17:53:00|148.86|147.06|149.01|147.21|149.01|147.21|148.86|147.06|0
1644429190000|2022-02-09 17:53:10|148.86|147.06|149.16|147.36|149.16|147.36|148.86|147.06|0
1644429200000|2022-02-09 17:53:20|149.01|147.21|149.01|147.21|149.01|147.21|149.01|147.21|0
1644429210000|2022-02-09 17:53:30|149.16|147.36|148.93|147.13|149.16|147.36|148.93|147.13|0
1644429220000|2022-02-09 17:53:40|148.86|147.06|149.01|147.21|149.01|147.21|148.86|147.06|0
1644429230000|2022-02-09 17:53:50|148.86|147.06|148.86|147.06|148.86|147.06|148.86|147.06|0
1644429240000|2022-02-09 17:54:00|149.01|147.21|149.16|147.36|149.16|147.36|149.01|147.21|0
1644429250000|2022-02-09 17:54:10|149.01|147.21|149.01|147.21|149.01|147.21|149.01|147.21|0
1644429260000|2022-02-09 17:54:20|148.86|147.06|148.71|146.91|148.86|147.06|148.71|146.91|0
1644429270000|2022-02-09 17:54:30|148.86|147.06|148.86|147.06|148.86|147.06|148.86|147.06|0
1644429280000|2022-02-09 17:54:40|148.71|146.91|148.71|146.91|148.71|146.91|148.71|146.91|0
1644429300000|2022-02-09 17:55:00|148.86|147.06|149.16|147.36|149.16|147.36|148.86|147.06|0
1644429310000|2022-02-09 17:55:10|149.32|147.52|149.32|147.52|149.62|147.82|149.32|147.52|0
1644429320000|2022-02-09 17:55:20|149.62|147.82|149.77|147.97|149.77|147.97|149.47|147.67|0
1644429330000|2022-02-09 17:55:30|149.32|147.52|149.32|147.52|149.32|147.52|149.16|147.36|0
1644429340000|2022-02-09 17:55:40|149.16|147.36|149.47|147.67|149.47|147.67|149.16|147.36|0
1644429350000|2022-02-09 17:55:50|149.32|147.52|149.47|147.67|149.47|147.67|149.32|147.52|0
1644429360000|2022-02-09 17:56:00|149.32|147.52|149.16|147.36|149.32|147.52|149.01|147.21|0
1644429370000|2022-02-09 17:56:10|149.31|147.51|149.16|147.36|149.31|147.51|149.16|147.36|0
1644429380000|2022-02-09 17:56:20|149.31|147.51|149.31|147.51|149.31|147.51|149.31|147.51|0
1644429390000|2022-02-09 17:56:30|149.62|147.82|149.47|147.67|149.62|147.82|149.47|147.67|0
1644429400000|2022-02-09 17:56:40|149.31|147.51|149.31|147.51|149.47|147.67|149.31|147.51|0
1644429410000|2022-02-09 17:56:50|149.16|147.36|149.16|147.36|149.16|147.36|149.01|147.21|0
1644429420000|2022-02-09 17:57:00|149.08|147.28|149.08|147.28|149.08|147.28|149.08|147.28|0
1644429430000|2022-02-09 17:57:10|149.16|147.36|148.7|146.9|149.16|147.36|148.7|146.9|0
1644429440000|2022-02-09 17:57:20|148.86|147.06|148.86|147.06|148.86|147.06|148.86|147.06|0
1644429450000|2022-02-09 17:57:30|148.7|146.9|148.7|146.9|148.7|146.9|148.7|146.9|0
1644429460000|2022-02-09 17:57:40|148.55|146.75|148.62|146.82|148.62|146.82|148.4|146.6|0
1644429470000|2022-02-09 17:57:50|148.7|146.9|148.85|147.05|148.85|147.05|148.7|146.9|0
1644429480000|2022-02-09 17:58:00|149.01|147.21|149.62|147.82|149.62|147.82|149.01|147.21|0
1644429490000|2022-02-09 17:58:10|149.31|147.51|149.62|147.82|149.62|147.82|149.31|147.51|0
1644429500000|2022-02-09 17:58:20|149.77|147.97|149.77|147.97|149.77|147.97|149.62|147.82|0
1644429510000|2022-02-09 17:58:30|149.92|148.12|150.08|148.28|150.08|148.28|149.92|148.12|0
1644429520000|2022-02-09 17:58:40|149.92|148.12|150.08|148.28|150.08|148.28|149.92|148.12|0
1644429530000|2022-02-09 17:58:50|150.23|148.43|150.23|148.43|150.23|148.43|150.08|148.28|0
1644429540000|2022-02-09 17:59:00|150.3|148.5|150.08|148.28|150.3|148.5|149.92|148.12|0
1644429550000|2022-02-09 17:59:10|149.92|148.12|150.08|148.28|150.08|148.28|149.92|148.12|0
1644429560000|2022-02-09 17:59:20|150|148.2|150.23|148.43|150.23|148.43|150|148.2|0
1644429570000|2022-02-09 17:59:30|149.92|148.12|150.08|148.28|150.08|148.28|149.92|148.12|0
1644429580000|2022-02-09 17:59:40|150.23|148.43|150.23|148.43|150.23|148.43|150.23|148.43|0
1644429590000|2022-02-09 17:59:50|150.38|148.58|150.08|148.28|150.38|148.58|150.08|148.28|0
1644429600000|2022-02-09 18:00:00|150.23|148.43|150.08|148.28|150.23|148.43|150.08|148.28|0
1644429610000|2022-02-09 18:00:10|150|148.2|149.62|147.82|150.08|148.28|149.62|147.82|0
1644429620000|2022-02-09 18:00:20|149.31|147.51|149.31|147.51|149.46|147.66|149.31|147.51|0
1644429630000|2022-02-09 18:00:30|149.46|147.66|149.46|147.66|149.62|147.82|149.46|147.66|0
1644429640000|2022-02-09 18:00:40|149.62|147.82|149.46|147.66|149.62|147.82|149.46|147.66|0
1644429650000|2022-02-09 18:00:50|149.62|147.82|149.77|147.97|149.92|148.12|149.62|147.82|0
1644429660000|2022-02-09 18:01:00|149.62|147.82|149.77|147.97|149.77|147.97|149.62|147.82|0
1644429670000|2022-02-09 18:01:10|149.92|148.12|149.92|148.12|150.08|148.28|149.92|148.12|0
1644429680000|2022-02-09 18:01:20|150.08|148.28|150.23|148.43|150.23|148.43|150.08|148.28|0
1644429690000|2022-02-09 18:01:30|150.38|148.58|150.38|148.58|150.54|148.74|150.38|148.58|0
1644429700000|2022-02-09 18:01:40|150.23|148.43|150.38|148.58|150.38|148.58|150.23|148.43|0
1644429710000|2022-02-09 18:01:50|150.23|148.43|151.15|149.35|151.15|149.35|150.23|148.43|0
1644429720000|2022-02-09 18:02:00|151|149.2|150.84|149.04|151.15|149.35|150.84|149.04|0
1644429730000|2022-02-09 18:02:10|150.69|148.89|150.69|148.89|150.69|148.89|150.23|148.43|0
1644429740000|2022-02-09 18:02:20|150.84|149.04|150.38|148.58|150.84|149.04|150.38|148.58|0
1644429750000|2022-02-09 18:02:30|150.53|148.73|150.69|148.89|150.69|148.89|150.53|148.73|0
1644429760000|2022-02-09 18:02:40|150.53|148.73|150.23|148.43|150.53|148.73|150.23|148.43|0
1644429770000|2022-02-09 18:02:50|149.92|148.12|150.23|148.43|150.23|148.43|149.92|148.12|0
1644429780000|2022-02-09 18:03:00|150.38|148.58|150.23|148.43|150.38|148.58|150.23|148.43|0
1644429790000|2022-02-09 18:03:10|150.15|148.35|150.07|148.27|150.15|148.35|150.07|148.27|0
1644429800000|2022-02-09 18:03:20|149.92|148.12|149.92|148.12|149.92|148.12|149.92|148.12|0
1644429810000|2022-02-09 18:03:30|149.84|148.04|149.92|148.12|149.92|148.12|149.77|147.97|0
1644429820000|2022-02-09 18:03:40|150.07|148.27|149.92|148.12|150.07|148.27|149.92|148.12|0
1644429830000|2022-02-09 18:03:50|150.07|148.27|149.77|147.97|150.07|148.27|149.77|147.97|0
1644429840000|2022-02-09 18:04:00|149.92|148.12|149.92|148.12|149.92|148.12|149.77|147.97|0
1644429850000|2022-02-09 18:04:10|149.84|148.04|149.46|147.66|149.84|148.04|149.46|147.66|0
1644429860000|2022-02-09 18:04:20|149.61|147.81|149.77|147.97|149.77|147.97|149.61|147.81|0
1644429870000|2022-02-09 18:04:30|149.61|147.81|149.31|147.51|149.61|147.81|149.31|147.51|0
1644429880000|2022-02-09 18:04:40|149.38|147.58|149.46|147.66|149.46|147.66|149.38|147.58|0
1644429890000|2022-02-09 18:04:50|149.61|147.81|149.61|147.81|149.61|147.81|149.61|147.81|0
1644429900000|2022-02-09 18:05:00|149.77|147.97|149.31|147.51|149.77|147.97|149.31|147.51|0
1644429910000|2022-02-09 18:05:10|149.15|147.35|149|147.2|149.31|147.51|149|147.2|0
1644429920000|2022-02-09 18:05:20|148.85|147.05|148.85|147.05|148.85|147.05|148.85|147.05|0
1644429930000|2022-02-09 18:05:30|149|147.2|149|147.2|149|147.2|148.85|147.05|0
1644429940000|2022-02-09 18:05:40|149.15|147.35|149.15|147.35|149.31|147.51|149.15|147.35|0
1644429950000|2022-02-09 18:05:50|149|147.2|149|147.2|149|147.2|149|147.2|0
1644429960000|2022-02-09 18:06:00|149.23|147.43|149.3|147.5|149.3|147.5|149.23|147.43|0
1644429970000|2022-02-09 18:06:10|149.46|147.66|149.3|147.5|149.46|147.66|149.15|147.35|0
1644429980000|2022-02-09 18:06:20|149.61|147.81|149.61|147.81|149.61|147.81|149.46|147.66|0
1644429990000|2022-02-09 18:06:30|149.76|147.96|149.53|147.73|149.76|147.96|149.46|147.66|0
1644430000000|2022-02-09 18:06:40|149.76|147.96|149.61|147.81|149.76|147.96|149.61|147.81|0
1644430010000|2022-02-09 18:06:50|149.46|147.66|149.76|147.96|149.76|147.96|149.46|147.66|0
1644430020000|2022-02-09 18:07:00|149.84|148.04|149.92|148.12|149.92|148.12|149.76|147.96|0
1644430030000|2022-02-09 18:07:10|149.76|147.96|149.76|147.96|149.92|148.12|149.76|147.96|0
1644430040000|2022-02-09 18:07:20|149.92|148.12|149.99|148.19|149.99|148.19|149.92|148.12|0
1644430050000|2022-02-09 18:07:30|149.84|148.04|149.76|147.96|149.92|148.12|149.76|147.96|0
1644430060000|2022-02-09 18:07:40|149.61|147.81|149.61|147.81|149.61|147.81|149.46|147.66|0
1644430070000|2022-02-09 18:07:50|149.46|147.66|149.61|147.81|149.61|147.81|149.46|147.66|0
1644430080000|2022-02-09 18:08:00|149.76|147.96|149.46|147.66|149.76|147.96|149.46|147.66|0
1644430090000|2022-02-09 18:08:10|149.3|147.5|148.84|147.04|149.3|147.5|148.84|147.04|0
1644430100000|2022-02-09 18:08:20|148.69|146.89|148.69|146.89|148.69|146.89|148.54|146.74|0
1644430110000|2022-02-09 18:08:30|148.84|147.04|148.69|146.89|148.84|147.04|148.69|146.89|0
1644430120000|2022-02-09 18:08:40|149|147.2|148.84|147.04|149|147.2|148.84|147.04|0
1644430130000|2022-02-09 18:08:50|148.69|146.89|148.69|146.89|148.84|147.04|148.69|146.89|0
1644430140000|2022-02-09 18:09:00|148.54|146.74|148.23|146.43|148.54|146.74|148.23|146.43|0
1644430150000|2022-02-09 18:09:10|148.39|146.59|148.54|146.74|148.54|146.74|148.23|146.43|0
1644430160000|2022-02-09 18:09:20|148.39|146.59|148.84|147.04|148.84|147.04|148.39|146.59|0
1644430170000|2022-02-09 18:09:30|148.76|146.96|148.76|146.96|148.76|146.96|148.76|146.96|0
1644430180000|2022-02-09 18:09:40|148.69|146.89|148.84|147.04|148.84|147.04|148.69|146.89|0
1644430200000|2022-02-09 18:10:00|149|147.2|149.15|147.35|149.15|147.35|149|147.2|0
1644430210000|2022-02-09 18:10:10|149.45|147.65|149.3|147.5|149.45|147.65|149.3|147.5|0
1644430220000|2022-02-09 18:10:20|149.45|147.65|149.45|147.65|149.45|147.65|149.45|147.65|0
1644430230000|2022-02-09 18:10:30|149.61|147.81|149.45|147.65|149.61|147.81|149.45|147.65|0
1644430240000|2022-02-09 18:10:40|149.3|147.5|149.45|147.65|149.45|147.65|149.3|147.5|0
1644430250000|2022-02-09 18:10:50|149.3|147.5|149.15|147.35|149.3|147.5|149.15|147.35|0
1644430260000|2022-02-09 18:11:00|148.99|147.19|148.84|147.04|148.99|147.19|148.84|147.04|0
1644430270000|2022-02-09 18:11:10|148.99|147.19|148.84|147.04|148.99|147.19|148.69|146.89|0
1644430280000|2022-02-09 18:11:20|148.99|147.19|148.84|147.04|148.99|147.19|148.84|147.04|0
1644430290000|2022-02-09 18:11:30|148.76|146.96|148.76|146.96|148.76|146.96|148.69|146.89|0
1644430300000|2022-02-09 18:11:40|148.69|146.89|148.99|147.19|148.99|147.19|148.69|146.89|0
1644430310000|2022-02-09 18:11:50|148.84|147.04|148.91|147.11|148.99|147.19|148.84|147.04|0
1644430320000|2022-02-09 18:12:00|149.15|147.35|148.84|147.04|149.15|147.35|148.84|147.04|0
1644430330000|2022-02-09 18:12:10|148.69|146.89|148.69|146.89|148.69|146.89|148.61|146.81|0
1644430340000|2022-02-09 18:12:20|148.84|147.04|148.69|146.89|148.84|147.04|148.69|146.89|0
1644430350000|2022-02-09 18:12:30|148.76|146.96|148.53|146.73|148.76|146.96|148.53|146.73|0
1644430360000|2022-02-09 18:12:40|148.69|146.89|148.38|146.58|148.69|146.89|148.38|146.58|0
1644430370000|2022-02-09 18:12:50|148.23|146.43|148.38|146.58|148.38|146.58|148.08|146.28|0
1644430380000|2022-02-09 18:13:00|148.23|146.43|148.08|146.28|148.23|146.43|148.08|146.28|0
1644430390000|2022-02-09 18:13:10|147.92|146.12|148.23|146.43|148.23|146.43|147.92|146.12|0
1644430400000|2022-02-09 18:13:20|148.38|146.58|148.23|146.43|148.38|146.58|148.23|146.43|0
1644430410000|2022-02-09 18:13:30|148.38|146.58|148.23|146.43|148.38|146.58|148.23|146.43|0
1644430420000|2022-02-09 18:13:40|148.15|146.35|148.23|146.43|148.23|146.43|148.15|146.35|0
1644430430000|2022-02-09 18:13:50|147.92|146.12|147.84|146.04|147.92|146.12|147.84|146.04|0
1644430440000|2022-02-09 18:14:00|147.92|146.12|147.47|145.67|147.92|146.12|147.47|145.67|0
1644430450000|2022-02-09 18:14:10|147.77|145.97|147.77|145.97|147.92|146.12|147.77|145.97|0
1644430460000|2022-02-09 18:14:20|147.84|146.04|147.92|146.12|147.92|146.12|147.77|145.97|0
1644430470000|2022-02-09 18:14:30|147.77|145.97|147.62|145.82|147.77|145.97|147.62|145.82|0
1644430480000|2022-02-09 18:14:40|147.16|145.36|147.01|145.21|147.16|145.36|147.01|145.21|0
1644430490000|2022-02-09 18:14:50|146.86|145.06|147.01|145.21|147.01|145.21|146.86|145.06|0
1644430500000|2022-02-09 18:15:00|147.16|145.36|147.62|145.82|147.62|145.82|147.16|145.36|0
1644430510000|2022-02-09 18:15:10|147.47|145.67|147.47|145.67|147.62|145.82|147.47|145.67|0
1644430520000|2022-02-09 18:15:20|147.16|145.36|147.16|145.36|147.16|145.36|147.01|145.21|0
1644430530000|2022-02-09 18:15:30|147.01|145.21|147.01|145.21|147.01|145.21|147.01|145.21|0
1644430540000|2022-02-09 18:15:40|146.86|145.06|147.62|145.82|147.62|145.82|146.86|145.06|0
1644430550000|2022-02-09 18:15:50|147.47|145.67|147.47|145.67|147.47|145.67|147.47|145.67|0
1644430560000|2022-02-09 18:16:00|147.62|145.82|147.31|145.51|147.62|145.82|147.31|145.51|0
1644430570000|2022-02-09 18:16:10|147.47|145.67|147.31|145.51|147.47|145.67|147.31|145.51|0
1644430590000|2022-02-09 18:16:30|147.47|145.67|147.47|145.67|147.47|145.67|147.31|145.51|0
1644430600000|2022-02-09 18:16:40|147.54|145.74|147.47|145.67|147.62|145.82|147.31|145.51|0
1644430610000|2022-02-09 18:16:50|147.92|146.12|147.92|146.12|147.92|146.12|147.92|146.12|0
1644430620000|2022-02-09 18:17:00|148.07|146.27|148.07|146.27|148.07|146.27|148.07|146.27|0
1644430630000|2022-02-09 18:17:10|147.92|146.12|147.62|145.82|147.92|146.12|147.62|145.82|0
1644430640000|2022-02-09 18:17:20|147.77|145.97|147.62|145.82|147.77|145.97|147.62|145.82|0
1644430650000|2022-02-09 18:17:30|147.69|145.89|147.92|146.12|147.92|146.12|147.69|145.89|0
1644430660000|2022-02-09 18:17:40|148.07|146.27|148.22|146.42|148.22|146.42|148.07|146.27|0
1644430670000|2022-02-09 18:17:50|148.38|146.58|148.07|146.27|148.38|146.58|147.92|146.12|0
1644430680000|2022-02-09 18:18:00|148.15|146.35|148.22|146.42|148.38|146.58|148.15|146.35|0
1644430690000|2022-02-09 18:18:10|148.38|146.58|148.53|146.73|148.53|146.73|148.38|146.58|0
1644430710000|2022-02-09 18:18:30|148.68|146.88|148.68|146.88|148.68|146.88|148.68|146.88|0
1644430720000|2022-02-09 18:18:40|148.83|147.03|148.83|147.03|148.83|147.03|148.83|147.03|0
1644430730000|2022-02-09 18:18:50|148.99|147.19|148.83|147.03|148.99|147.19|148.83|147.03|0
1644430740000|2022-02-09 18:19:00|148.68|146.88|148.53|146.73|148.68|146.88|148.53|146.73|0
1644430750000|2022-02-09 18:19:10|148.38|146.58|148.68|146.88|148.68|146.88|148.38|146.58|0
1644430760000|2022-02-09 18:19:20|148.75|146.95|148.75|146.95|148.75|146.95|148.75|146.95|0
1644430770000|2022-02-09 18:19:30|148.68|146.88|148.68|146.88|148.83|147.03|148.68|146.88|0
1644430780000|2022-02-09 18:19:40|148.6|146.8|148.53|146.73|148.6|146.8|148.53|146.73|0
1644430790000|2022-02-09 18:19:50|148.68|146.88|148.53|146.73|148.68|146.88|148.53|146.73|0
1644430800000|2022-02-09 18:20:00|148.37|146.57|148.53|146.73|148.53|146.73|148.37|146.57|0
1644430810000|2022-02-09 18:20:10|148.83|147.03|148.83|147.03|148.83|147.03|148.83|147.03|0
1644430820000|2022-02-09 18:20:20|148.68|146.88|148.53|146.73|148.83|147.03|148.53|146.73|0
1644430830000|2022-02-09 18:20:30|148.37|146.57|148.6|146.8|148.6|146.8|148.37|146.57|0
1644430840000|2022-02-09 18:20:40|148.68|146.88|148.75|146.95|148.83|147.03|148.68|146.88|0
1644430850000|2022-02-09 18:20:50|148.83|147.03|148.98|147.18|148.98|147.18|148.83|147.03|0
1644430860000|2022-02-09 18:21:00|149.14|147.34|149.29|147.49|149.29|147.49|149.14|147.34|0
1644430870000|2022-02-09 18:21:10|149.44|147.64|149.44|147.64|149.44|147.64|149.29|147.49|0
1644430880000|2022-02-09 18:21:20|149.29|147.49|149.14|147.34|149.29|147.49|149.14|147.34|0
1644430890000|2022-02-09 18:21:30|149.06|147.26|148.9|147.1|149.06|147.26|148.9|147.1|0
1644430900000|2022-02-09 18:21:40|148.83|147.03|148.98|147.18|148.98|147.18|148.83|147.03|0
1644430910000|2022-02-09 18:21:50|149.14|147.34|149.06|147.26|149.29|147.49|149.06|147.26|0
1644430920000|2022-02-09 18:22:00|148.98|147.18|148.68|146.88|148.98|147.18|148.68|146.88|0
1644430930000|2022-02-09 18:22:10|148.83|147.03|148.83|147.03|148.98|147.18|148.83|147.03|0
1644430940000|2022-02-09 18:22:20|148.98|147.18|148.75|146.95|148.98|147.18|148.75|146.95|0
1644430950000|2022-02-09 18:22:30|148.68|146.88|148.68|146.88|148.68|146.88|148.68|146.88|0
1644430960000|2022-02-09 18:22:40|148.83|147.03|148.98|147.18|148.98|147.18|148.68|146.88|0
1644430970000|2022-02-09 18:22:50|148.83|147.03|148.98|147.18|148.98|147.18|148.83|147.03|0
1644430980000|2022-02-09 18:23:00|149.14|147.34|149.13|147.33|149.14|147.34|149.13|147.33|0
1644430990000|2022-02-09 18:23:10|148.98|147.18|149.13|147.33|149.13|147.33|148.98|147.18|0
1644431000000|2022-02-09 18:23:20|149.29|147.49|149.44|147.64|149.44|147.64|149.29|147.49|0
1644431010000|2022-02-09 18:23:30|149.59|147.79|149.29|147.49|149.59|147.79|149.29|147.49|0
1644431020000|2022-02-09 18:23:40|149.44|147.64|149.29|147.49|149.44|147.64|149.29|147.49|0
1644431040000|2022-02-09 18:24:00|149.13|147.33|149.29|147.49|149.29|147.49|149.13|147.33|0
1644431050000|2022-02-09 18:24:10|149.21|147.41|148.68|146.88|149.21|147.41|148.68|146.88|0
1644431060000|2022-02-09 18:24:20|148.83|147.03|148.37|146.57|148.83|147.03|148.37|146.57|0
1644431070000|2022-02-09 18:24:30|148.44|146.64|148.37|146.57|148.52|146.72|148.37|146.57|0
1644431080000|2022-02-09 18:24:40|148.52|146.72|148.29|146.49|148.52|146.72|148.29|146.49|0
1644431090000|2022-02-09 18:24:50|148.22|146.42|148.37|146.57|148.37|146.57|148.22|146.42|0
1644431100000|2022-02-09 18:25:00|148.67|146.87|148.52|146.72|148.83|147.03|148.52|146.72|0
1644431110000|2022-02-09 18:25:10|148.44|146.64|148.83|147.03|148.83|147.03|148.37|146.57|0
1644431120000|2022-02-09 18:25:20|148.67|146.87|148.67|146.87|148.83|147.03|148.67|146.87|0
1644431130000|2022-02-09 18:25:30|148.83|147.03|148.67|146.87|148.83|147.03|148.67|146.87|0
1644431140000|2022-02-09 18:25:40|148.83|147.03|148.67|146.87|148.83|147.03|148.67|146.87|0
1644431150000|2022-02-09 18:25:50|148.98|147.18|148.59|146.79|148.98|147.18|148.59|146.79|0
1644431160000|2022-02-09 18:26:00|148.52|146.72|148.06|146.26|148.52|146.72|148.06|146.26|0
1644431170000|2022-02-09 18:26:10|148.22|146.42|148.59|146.79|148.59|146.79|148.22|146.42|0
1644431180000|2022-02-09 18:26:20|148.75|146.95|148.98|147.18|149.13|147.33|148.75|146.95|0
1644431200000|2022-02-09 18:26:40|149.13|147.33|149.13|147.33|149.13|147.33|149.13|147.33|0
1644431210000|2022-02-09 18:26:50|149.28|147.48|149.28|147.48|149.36|147.56|149.28|147.48|0
1644431220000|2022-02-09 18:27:00|149.36|147.56|149.44|147.64|149.59|147.79|149.36|147.56|0
1644431230000|2022-02-09 18:27:10|149.28|147.48|149.28|147.48|149.28|147.48|149.28|147.48|0
1644431240000|2022-02-09 18:27:20|149.44|147.64|149.59|147.79|149.74|147.94|149.44|147.64|0
1644431250000|2022-02-09 18:27:30|149.74|147.94|149.59|147.79|149.74|147.94|149.59|147.79|0
1644431260000|2022-02-09 18:27:40|149.44|147.64|149.44|147.64|149.44|147.64|149.44|147.64|0
1644431270000|2022-02-09 18:27:50|149.2|147.4|148.98|147.18|149.2|147.4|148.98|147.18|0
1644431280000|2022-02-09 18:28:00|148.82|147.02|149.05|147.25|149.13|147.33|148.82|147.02|0
1644431290000|2022-02-09 18:28:10|148.98|147.18|148.67|146.87|148.98|147.18|148.67|146.87|0
1644431300000|2022-02-09 18:28:20|148.74|146.94|148.82|147.02|148.82|147.02|148.67|146.87|0
1644431310000|2022-02-09 18:28:30|148.67|146.87|148.82|147.02|148.82|147.02|148.67|146.87|0
1644431320000|2022-02-09 18:28:40|148.98|147.18|148.98|147.18|148.98|147.18|148.98|147.18|0
1644431330000|2022-02-09 18:28:50|148.82|147.02|148.82|147.02|148.82|147.02|148.82|147.02|0
1644431340000|2022-02-09 18:29:00|148.98|147.18|148.82|147.02|149.13|147.33|148.82|147.02|0
1644431350000|2022-02-09 18:29:10|148.98|147.18|149.51|147.71|149.51|147.71|148.98|147.18|0
1644431360000|2022-02-09 18:29:20|149.43|147.63|149.28|147.48|149.43|147.63|149.13|147.33|0
1644431370000|2022-02-09 18:29:30|149.43|147.63|149.43|147.63|149.43|147.63|149.43|147.63|0
1644431380000|2022-02-09 18:29:40|149.59|147.79|149.59|147.79|149.59|147.79|149.59|147.79|0
1644431400000|2022-02-09 18:30:00|149.74|147.94|149.59|147.79|149.74|147.94|149.59|147.79|0
1644431410000|2022-02-09 18:30:10|149.66|147.86|149.13|147.33|149.66|147.86|149.13|147.33|0
1644431420000|2022-02-09 18:30:20|149.28|147.48|149.43|147.63|149.43|147.63|149.13|147.33|0
1644431430000|2022-02-09 18:30:30|149.59|147.79|150.2|148.4|150.2|148.4|149.59|147.79|0
1644431440000|2022-02-09 18:30:40|150.05|148.25|150.2|148.4|150.2|148.4|150.05|148.25|0
1644431450000|2022-02-09 18:30:50|150.05|148.25|150.35|148.55|150.35|148.55|150.05|148.25|0
1644431460000|2022-02-09 18:31:00|150.51|148.71|150.51|148.71|150.66|148.86|150.51|148.71|0
1644431470000|2022-02-09 18:31:10|150.66|148.86|150.66|148.86|150.66|148.86|150.51|148.71|0
1644431480000|2022-02-09 18:31:20|150.51|148.71|150.51|148.71|150.51|148.71|150.35|148.55|0
1644431490000|2022-02-09 18:31:30|150.35|148.55|150.35|148.55|150.35|148.55|150.35|148.55|0
1644431510000|2022-02-09 18:31:50|150.51|148.71|150.35|148.55|150.51|148.71|150.35|148.55|0
1644431520000|2022-02-09 18:32:00|150.51|148.71|150.51|148.71|150.51|148.71|150.51|148.71|0
1644431530000|2022-02-09 18:32:10|150.66|148.86|150.5|148.7|150.66|148.86|150.5|148.7|0
1644431540000|2022-02-09 18:32:20|150.35|148.55|150.35|148.55|150.5|148.7|150.35|148.55|0
1644431550000|2022-02-09 18:32:30|150.5|148.7|150.35|148.55|150.5|148.7|150.35|148.55|0
1644431560000|2022-02-09 18:32:40|150.5|148.7|150.35|148.55|150.5|148.7|150.35|148.55|0
1644431570000|2022-02-09 18:32:50|150.2|148.4|150.2|148.4|150.2|148.4|150.2|148.4|0
1644431580000|2022-02-09 18:33:00|150.04|148.24|150.04|148.24|150.04|148.24|149.89|148.09|0
1644431590000|2022-02-09 18:33:10|150.12|148.32|150.35|148.55|150.35|148.55|150.04|148.24|0
1644431610000|2022-02-09 18:33:30|150.2|148.4|150.04|148.24|150.2|148.4|150.04|148.24|0
1644431620000|2022-02-09 18:33:40|150.2|148.4|150.04|148.24|150.2|148.4|150.04|148.24|0
1644431630000|2022-02-09 18:33:50|149.89|148.09|149.89|148.09|149.89|148.09|149.89|148.09|0
1644431640000|2022-02-09 18:34:00|149.74|147.94|149.74|147.94|149.74|147.94|149.74|147.94|0
1644431650000|2022-02-09 18:34:10|149.58|147.78|149.89|148.09|149.89|148.09|149.58|147.78|0
1644431670000|2022-02-09 18:34:30|150.04|148.24|150.2|148.4|150.27|148.47|150.04|148.24|0
1644431680000|2022-02-09 18:34:40|150.04|148.24|150.27|148.47|150.27|148.47|150.04|148.24|0
1644431690000|2022-02-09 18:34:50|150.2|148.4|150.04|148.24|150.2|148.4|150.04|148.24|0
1644431700000|2022-02-09 18:35:00|149.89|148.09|149.89|148.09|149.89|148.09|149.89|148.09|0
1644431710000|2022-02-09 18:35:10|149.73|147.93|149.58|147.78|149.73|147.93|149.58|147.78|0
1644431720000|2022-02-09 18:35:20|149.73|147.93|149.58|147.78|149.73|147.93|149.58|147.78|0
1644431730000|2022-02-09 18:35:30|149.43|147.63|149.28|147.48|149.43|147.63|149.12|147.32|0
1644431740000|2022-02-09 18:35:40|149.12|147.32|149.12|147.32|149.12|147.32|149.12|147.32|0
1644431750000|2022-02-09 18:35:50|149.28|147.48|149.27|147.47|149.28|147.48|149.12|147.32|0
1644431760000|2022-02-09 18:36:00|149.43|147.63|149.43|147.63|149.43|147.63|149.27|147.47|0
1644431770000|2022-02-09 18:36:10|149.27|147.47|149.58|147.78|149.58|147.78|149.27|147.47|0
1644431780000|2022-02-09 18:36:20|149.73|147.93|149.65|147.85|149.73|147.93|149.65|147.85|0
1644431790000|2022-02-09 18:36:30|149.58|147.78|149.89|148.09|149.89|148.09|149.58|147.78|0
1644431800000|2022-02-09 18:36:40|149.73|147.93|149.58|147.78|149.73|147.93|149.58|147.78|0
1644431810000|2022-02-09 18:36:50|149.73|147.93|149.73|147.93|149.73|147.93|149.73|147.93|0
1644431820000|2022-02-09 18:37:00|149.58|147.78|149.58|147.78|149.73|147.93|149.58|147.78|0
1644431830000|2022-02-09 18:37:10|149.89|148.09|150.04|148.24|150.04|148.24|149.89|148.09|0
1644431840000|2022-02-09 18:37:20|149.89|148.09|149.89|148.09|149.89|148.09|149.89|148.09|0
1644431850000|2022-02-09 18:37:30|149.73|147.93|149.73|147.93|149.73|147.93|149.73|147.93|0
1644431870000|2022-02-09 18:37:50|149.58|147.78|149.43|147.63|149.58|147.78|149.43|147.63|0
1644431880000|2022-02-09 18:38:00|149.58|147.78|149.43|147.63|149.58|147.78|149.43|147.63|0
1644431890000|2022-02-09 18:38:10|149.27|147.47|149.27|147.47|149.27|147.47|149.12|147.32|0
1644431900000|2022-02-09 18:38:20|149.12|147.32|149.43|147.63|149.43|147.63|149.12|147.32|0
1644431910000|2022-02-09 18:38:30|149.27|147.47|149.27|147.47|149.27|147.47|149.27|147.47|0
1644431920000|2022-02-09 18:38:40|149.12|147.32|148.81|147.01|149.12|147.32|148.81|147.01|0
1644431930000|2022-02-09 18:38:50|148.97|147.17|149.12|147.32|149.12|147.32|148.97|147.17|0
1644431940000|2022-02-09 18:39:00|149.27|147.47|149.27|147.47|149.27|147.47|149.27|147.47|0
1644431950000|2022-02-09 18:39:10|149.12|147.32|148.97|147.17|149.12|147.32|148.81|147.01|0
1644431960000|2022-02-09 18:39:20|148.81|147.01|148.81|147.01|148.81|147.01|148.66|146.86|0
1644431970000|2022-02-09 18:39:30|148.97|147.17|148.66|146.86|148.97|147.17|148.66|146.86|0
1644431980000|2022-02-09 18:39:40|148.51|146.71|148.51|146.71|148.51|146.71|148.51|146.71|0
1644431990000|2022-02-09 18:39:50|148.66|146.86|148.51|146.71|148.66|146.86|148.35|146.55|0
1644432000000|2022-02-09 18:40:00|148.35|146.55|148.51|146.71|148.51|146.71|148.35|146.55|0
1644432010000|2022-02-09 18:40:10|148.35|146.55|148.51|146.71|148.51|146.71|148.2|146.4|0
1644432020000|2022-02-09 18:40:20|148.81|147.01|148.96|147.16|148.96|147.16|148.81|147.01|0
1644432030000|2022-02-09 18:40:30|148.81|147.01|148.66|146.86|148.81|147.01|148.51|146.71|0
1644432040000|2022-02-09 18:40:40|148.51|146.71|148.51|146.71|148.51|146.71|148.51|146.71|0
1644432050000|2022-02-09 18:40:50|148.66|146.86|148.43|146.63|148.66|146.86|148.43|146.63|0
1644432060000|2022-02-09 18:41:00|148.35|146.55|148.51|146.71|148.51|146.71|148.35|146.55|0
1644432070000|2022-02-09 18:41:10|148.66|146.86|148.66|146.86|148.66|146.86|148.66|146.86|0
1644432080000|2022-02-09 18:41:20|148.81|147.01|148.96|147.16|148.96|147.16|148.81|147.01|0
1644432100000|2022-02-09 18:41:40|148.81|147.01|148.96|147.16|148.96|147.16|148.81|147.01|0
1644432120000|2022-02-09 18:42:00|148.81|147.01|148.81|147.01|148.81|147.01|148.81|147.01|0
1644432130000|2022-02-09 18:42:10|148.96|147.16|148.81|147.01|148.96|147.16|148.81|147.01|0
1644432140000|2022-02-09 18:42:20|148.96|147.16|148.96|147.16|148.96|147.16|148.96|147.16|0
1644432150000|2022-02-09 18:42:30|149.12|147.32|148.96|147.16|149.12|147.32|148.96|147.16|0
1644432160000|2022-02-09 18:42:40|149.12|147.32|149.12|147.32|149.12|147.32|149.12|147.32|0
1644432170000|2022-02-09 18:42:50|149.27|147.47|149.12|147.32|149.27|147.47|149.12|147.32|0
1644432180000|2022-02-09 18:43:00|149.19|147.39|149.11|147.31|149.19|147.39|149.11|147.31|0
1644432190000|2022-02-09 18:43:10|149.27|147.47|149.42|147.62|149.42|147.62|149.27|147.47|0
1644432200000|2022-02-09 18:43:20|149.57|147.77|149.73|147.93|149.73|147.93|149.57|147.77|0
1644432220000|2022-02-09 18:43:40|149.57|147.77|149.73|147.93|149.73|147.93|149.57|147.77|0
1644432230000|2022-02-09 18:43:50|149.65|147.85|149.57|147.77|149.65|147.85|149.57|147.77|0
1644432240000|2022-02-09 18:44:00|149.73|147.93|149.88|148.08|149.88|148.08|149.73|147.93|0
1644432250000|2022-02-09 18:44:10|150.03|148.23|150.65|148.85|150.8|149|150.03|148.23|0
1644432260000|2022-02-09 18:44:20|150.34|148.54|150.65|148.85|150.65|148.85|150.34|148.54|0
1644432270000|2022-02-09 18:44:30|150.49|148.69|150.49|148.69|150.49|148.69|150.49|148.69|0
1644432280000|2022-02-09 18:44:40|150.34|148.54|150.34|148.54|150.34|148.54|150.34|148.54|0
1644432290000|2022-02-09 18:44:50|150.49|148.69|150.34|148.54|150.49|148.69|150.34|148.54|0
1644432300000|2022-02-09 18:45:00|150.49|148.69|150.41|148.61|150.49|148.69|150.34|148.54|0
1644432310000|2022-02-09 18:45:10|150.34|148.54|150.03|148.23|150.34|148.54|150.03|148.23|0
1644432320000|2022-02-09 18:45:20|149.88|148.08|149.88|148.08|149.88|148.08|149.88|148.08|0
1644432330000|2022-02-09 18:45:30|150.03|148.23|150.03|148.23|150.03|148.23|150.03|148.23|0
1644432340000|2022-02-09 18:45:40|149.88|148.08|149.88|148.08|149.88|148.08|149.88|148.08|0
1644432350000|2022-02-09 18:45:50|149.95|148.15|150.03|148.23|150.18|148.38|149.95|148.15|0
1644432360000|2022-02-09 18:46:00|149.88|148.08|150.26|148.46|150.26|148.46|149.88|148.08|0
1644432370000|2022-02-09 18:46:10|150.18|148.38|150.18|148.38|150.34|148.54|150.18|148.38|0
1644432380000|2022-02-09 18:46:20|150.34|148.54|150.34|148.54|150.34|148.54|150.18|148.38|0
1644432390000|2022-02-09 18:46:30|150.49|148.69|150.49|148.69|150.49|148.69|150.49|148.69|0
1644432400000|2022-02-09 18:46:40|150.34|148.54|150.49|148.69|150.49|148.69|150.34|148.54|0
1644432410000|2022-02-09 18:46:50|150.64|148.84|150.8|149|150.8|149|150.64|148.84|0
1644432420000|2022-02-09 18:47:00|150.64|148.84|150.49|148.69|150.8|149|150.49|148.69|0
1644432430000|2022-02-09 18:47:10|150.34|148.54|150.34|148.54|150.49|148.69|150.34|148.54|0
1644432440000|2022-02-09 18:47:20|150.49|148.69|150.49|148.69|150.49|148.69|150.49|148.69|0
1644432450000|2022-02-09 18:47:30|150.34|148.54|150.8|149|150.8|149|150.34|148.54|0
1644432460000|2022-02-09 18:47:40|150.95|149.15|150.8|149|150.95|149.15|150.8|149|0
1644432470000|2022-02-09 18:47:50|150.64|148.84|150.49|148.69|150.64|148.84|150.49|148.69|0
1644432480000|2022-02-09 18:48:00|150.64|148.84|150.18|148.38|150.64|148.84|150.18|148.38|0
1644432490000|2022-02-09 18:48:10|150.41|148.61|150.34|148.54|150.49|148.69|150.34|148.54|0
1644432500000|2022-02-09 18:48:20|150.18|148.38|150.18|148.38|150.18|148.38|150.18|148.38|0
1644432510000|2022-02-09 18:48:30|150.03|148.23|150.03|148.23|150.03|148.23|150.03|148.23|0
1644432520000|2022-02-09 18:48:40|150.18|148.38|150.33|148.53|150.33|148.53|150.18|148.38|0
1644432530000|2022-02-09 18:48:50|150.18|148.38|150.33|148.53|150.33|148.53|150.18|148.38|0
1644432540000|2022-02-09 18:49:00|150.18|148.38|150.18|148.38|150.18|148.38|150.18|148.38|0
1644432550000|2022-02-09 18:49:10|150.03|148.23|149.87|148.07|150.03|148.23|149.87|148.07|0
1644432560000|2022-02-09 18:49:20|150.03|148.23|150.03|148.23|150.03|148.23|150.03|148.23|0
1644432580000|2022-02-09 18:49:40|150.18|148.38|150.18|148.38|150.18|148.38|150.18|148.38|0
1644432590000|2022-02-09 18:49:50|150.03|148.23|150.03|148.23|150.03|148.23|149.87|148.07|0
1644432600000|2022-02-09 18:50:00|149.87|148.07|150.03|148.23|150.03|148.23|149.87|148.07|0
1644432610000|2022-02-09 18:50:10|149.87|148.07|149.87|148.07|150.03|148.23|149.87|148.07|0
1644432620000|2022-02-09 18:50:20|150.03|148.23|150.03|148.23|150.03|148.23|150.03|148.23|0
1644432630000|2022-02-09 18:50:30|150.18|148.38|150.33|148.53|150.33|148.53|150.18|148.38|0
1644432640000|2022-02-09 18:50:40|150.49|148.69|150.18|148.38|150.49|148.69|150.18|148.38|0
1644432650000|2022-02-09 18:50:50|150.33|148.53|150.33|148.53|150.49|148.69|150.33|148.53|0
1644432660000|2022-02-09 18:51:00|150.18|148.38|150.18|148.38|150.18|148.38|150.18|148.38|0
1644432680000|2022-02-09 18:51:20|150.03|148.23|150.1|148.3|150.18|148.38|150.03|148.23|0
1644432690000|2022-02-09 18:51:30|150.03|148.23|149.87|148.07|150.03|148.23|149.87|148.07|0
1644432700000|2022-02-09 18:51:40|149.79|147.99|149.79|147.99|149.87|148.07|149.79|147.99|0
1644432710000|2022-02-09 18:51:50|149.87|148.07|149.87|148.07|150.02|148.22|149.87|148.07|0
1644432720000|2022-02-09 18:52:00|149.72|147.92|149.87|148.07|149.87|148.07|149.72|147.92|0
1644432730000|2022-02-09 18:52:10|149.72|147.92|149.87|148.07|149.87|148.07|149.72|147.92|0
1644432740000|2022-02-09 18:52:20|149.56|147.76|149.87|148.07|149.87|148.07|149.56|147.76|0
1644432750000|2022-02-09 18:52:30|150.18|148.38|150.48|148.68|150.48|148.68|150.18|148.38|0
1644432760000|2022-02-09 18:52:40|150.33|148.53|150.18|148.38|150.33|148.53|150.18|148.38|0
1644432770000|2022-02-09 18:52:50|150.33|148.53|150.25|148.45|150.33|148.53|150.18|148.38|0
1644432780000|2022-02-09 18:53:00|150.33|148.53|150.33|148.53|150.33|148.53|150.33|148.53|0
1644432790000|2022-02-09 18:53:10|150.18|148.38|150.48|148.68|150.48|148.68|150.18|148.38|0
1644432800000|2022-02-09 18:53:20|150.64|148.84|150.64|148.84|150.64|148.84|150.64|148.84|0
1644432810000|2022-02-09 18:53:30|150.33|148.53|150.02|148.22|150.33|148.53|150.02|148.22|0
1644432820000|2022-02-09 18:53:40|149.87|148.07|150.1|148.3|150.1|148.3|149.87|148.07|0
1644432830000|2022-02-09 18:53:50|150.02|148.22|150.33|148.53|150.33|148.53|150.02|148.22|0
1644432840000|2022-02-09 18:54:00|150.25|148.45|150.25|148.45|150.25|148.45|150.25|148.45|0
1644432850000|2022-02-09 18:54:10|150.18|148.38|150.33|148.53|150.33|148.53|150.18|148.38|0
1644432860000|2022-02-09 18:54:20|150.18|148.38|150.18|148.38|150.18|148.38|150.02|148.22|0
1644432870000|2022-02-09 18:54:30|150.33|148.53|150.25|148.45|150.33|148.53|150.25|148.45|0
1644432880000|2022-02-09 18:54:40|150.33|148.53|150.02|148.22|150.33|148.53|150.02|148.22|0
1644432890000|2022-02-09 18:54:50|150.18|148.38|150.33|148.53|150.33|148.53|150.18|148.38|0
1644432900000|2022-02-09 18:55:00|150.18|148.38|150.48|148.68|150.48|148.68|150.18|148.38|0
1644432910000|2022-02-09 18:55:10|150.33|148.53|150.33|148.53|150.48|148.68|150.33|148.53|0
1644432920000|2022-02-09 18:55:20|150.48|148.68|150.64|148.84|150.64|148.84|150.48|148.68|0
1644432930000|2022-02-09 18:55:30|150.48|148.68|150.79|148.99|150.79|148.99|150.48|148.68|0
1644432940000|2022-02-09 18:55:40|150.71|148.91|150.79|148.99|150.79|148.99|150.71|148.91|0
1644432950000|2022-02-09 18:55:50|150.64|148.84|150.63|148.83|150.64|148.84|150.48|148.68|0
1644432960000|2022-02-09 18:56:00|150.48|148.68|150.48|148.68|150.48|148.68|150.48|148.68|0
1644432970000|2022-02-09 18:56:10|150.63|148.83|150.63|148.83|150.63|148.83|150.63|148.83|0
1644432980000|2022-02-09 18:56:20|150.33|148.53|150.33|148.53|150.33|148.53|150.33|148.53|0
1644432990000|2022-02-09 18:56:30|150.48|148.68|150.48|148.68|150.48|148.68|150.48|148.68|0
1644433000000|2022-02-09 18:56:40|150.63|148.83|150.48|148.68|150.63|148.83|150.48|148.68|0
1644433010000|2022-02-09 18:56:50|150.33|148.53|150.17|148.37|150.33|148.53|150.17|148.37|0
1644433020000|2022-02-09 18:57:00|150.02|148.22|150.02|148.22|150.02|148.22|150.02|148.22|0
1644433040000|2022-02-09 18:57:20|149.87|148.07|149.87|148.07|149.87|148.07|149.71|147.91|0
1644433050000|2022-02-09 18:57:30|149.71|147.91|149.87|148.07|149.87|148.07|149.71|147.91|0
1644433060000|2022-02-09 18:57:40|149.71|147.91|150.02|148.22|150.02|148.22|149.71|147.91|0
1644433070000|2022-02-09 18:57:50|150.17|148.37|150.17|148.37|150.17|148.37|150.17|148.37|0
1644433080000|2022-02-09 18:58:00|150.25|148.45|150.02|148.22|150.25|148.45|150.02|148.22|0
1644433090000|2022-02-09 18:58:10|150.17|148.37|150.02|148.22|150.17|148.37|149.87|148.07|0
1644433100000|2022-02-09 18:58:20|149.86|148.06|150.02|148.22|150.02|148.22|149.86|148.06|0
1644433110000|2022-02-09 18:58:30|150.17|148.37|150.17|148.37|150.17|148.37|150.17|148.37|0
1644433120000|2022-02-09 18:58:40|150.32|148.52|150.32|148.52|150.32|148.52|150.32|148.52|0
1644433130000|2022-02-09 18:58:50|150.17|148.37|150.02|148.22|150.17|148.37|150.02|148.22|0
1644433150000|2022-02-09 18:59:10|149.86|148.06|150.02|148.22|150.17|148.37|149.86|148.06|0
1644433170000|2022-02-09 18:59:30|149.86|148.06|150.09|148.29|150.09|148.29|149.86|148.06|0
1644433180000|2022-02-09 18:59:40|150.32|148.52|150.48|148.68|150.48|148.68|150.32|148.52|0
1644433190000|2022-02-09 18:59:50|150.63|148.83|150.63|148.83|150.63|148.83|150.63|148.83|0
1644433200000|2022-02-09 19:00:00|150.78|148.98|150.94|149.14|151.09|149.29|150.78|148.98|0
1644433210000|2022-02-09 19:00:10|151.25|149.45|150.94|149.14|151.25|149.45|150.94|149.14|0
1644433220000|2022-02-09 19:00:20|151.25|149.45|150.94|149.14|151.25|149.45|150.94|149.14|0
1644433230000|2022-02-09 19:00:30|151.09|149.29|151.09|149.29|151.25|149.45|151.09|149.29|0
1644433240000|2022-02-09 19:00:40|151.25|149.45|151.4|149.6|151.55|149.75|151.25|149.45|0
1644433250000|2022-02-09 19:00:50|151.55|149.75|151.71|149.91|151.71|149.91|151.55|149.75|0
1644433260000|2022-02-09 19:01:00|151.55|149.75|151.25|149.45|151.55|149.75|151.25|149.45|0
1644433270000|2022-02-09 19:01:10|151.17|149.37|151.09|149.29|151.17|149.37|151.09|149.29|0
1644433280000|2022-02-09 19:01:20|151.25|149.45|151.55|149.75|151.55|149.75|151.25|149.45|0
1644433290000|2022-02-09 19:01:30|151.71|149.91|151.71|149.91|151.71|149.91|151.71|149.91|0
1644433300000|2022-02-09 19:01:40|151.86|150.06|151.71|149.91|151.86|150.06|151.55|149.75|0
1644433310000|2022-02-09 19:01:50|151.55|149.75|151.71|149.91|151.71|149.91|151.55|149.75|0
1644433320000|2022-02-09 19:02:00|151.55|149.75|151.86|150.06|151.86|150.06|151.55|149.75|0
1644433330000|2022-02-09 19:02:10|152.02|150.22|151.86|150.06|152.02|150.22|151.86|150.06|0
1644433340000|2022-02-09 19:02:20|152.02|150.22|152.02|150.22|152.02|150.22|152.02|150.22|0
1644433350000|2022-02-09 19:02:30|152.17|150.37|152.02|150.22|152.17|150.37|152.02|150.22|0
1644433360000|2022-02-09 19:02:40|151.93|150.13|152.32|150.52|152.32|150.52|151.93|150.13|0
1644433370000|2022-02-09 19:02:50|152.48|150.68|152.24|150.44|152.48|150.68|152.24|150.44|0
1644433380000|2022-02-09 19:03:00|152.01|150.21|152.17|150.37|152.17|150.37|152.01|150.21|0
1644433390000|2022-02-09 19:03:10|152.01|150.21|152.32|150.52|152.32|150.52|152.01|150.21|0
1644433400000|2022-02-09 19:03:20|152.48|150.68|152.48|150.68|152.48|150.68|152.48|150.68|0
1644433410000|2022-02-09 19:03:30|152.17|150.37|152.48|150.68|152.48|150.68|152.17|150.37|0
1644433420000|2022-02-09 19:03:40|152.32|150.52|152.48|150.68|152.48|150.68|152.32|150.52|0
1644433460000|2022-02-09 19:04:20|152.17|150.37|152.17|150.37|152.17|150.37|152.01|150.21|0
1644433470000|2022-02-09 19:04:30|152.32|150.52|152.01|150.21|152.32|150.52|152.01|150.21|0
1644433480000|2022-02-09 19:04:40|152.17|150.37|152.01|150.21|152.17|150.37|152.01|150.21|0
1644433490000|2022-02-09 19:04:50|151.86|150.06|151.86|150.06|152.01|150.21|151.7|149.9|0
1644433500000|2022-02-09 19:05:00|151.7|149.9|151.7|149.9|151.7|149.9|151.7|149.9|0
1644433510000|2022-02-09 19:05:10|151.55|149.75|151.7|149.9|151.7|149.9|151.55|149.75|0
1644433520000|2022-02-09 19:05:20|151.86|150.06|151.86|150.06|151.86|150.06|151.86|150.06|0
1644433530000|2022-02-09 19:05:30|151.93|150.13|151.86|150.06|151.93|150.13|151.86|150.06|0
1644433540000|2022-02-09 19:05:40|152.01|150.21|152.01|150.21|152.17|150.37|152.01|150.21|0
1644433550000|2022-02-09 19:05:50|151.86|150.06|152.01|150.21|152.01|150.21|151.86|150.06|0
1644433570000|2022-02-09 19:06:10|152.17|150.37|152.17|150.37|152.17|150.37|152.17|150.37|0
1644433580000|2022-02-09 19:06:20|152.24|150.44|152.32|150.52|152.32|150.52|152.24|150.44|0
1644433590000|2022-02-09 19:06:30|152.63|150.83|152.48|150.68|152.63|150.83|152.48|150.68|0
1644433600000|2022-02-09 19:06:40|152.32|150.52|152.32|150.52|152.32|150.52|152.17|150.37|0
1644433610000|2022-02-09 19:06:50|152.17|150.37|152.17|150.37|152.17|150.37|152.17|150.37|0
1644433620000|2022-02-09 19:07:00|152.01|150.21|152.17|150.37|152.17|150.37|152.01|150.21|0
1644433630000|2022-02-09 19:07:10|152.32|150.52|152.47|150.67|152.47|150.67|152.32|150.52|0
1644433640000|2022-02-09 19:07:20|152.63|150.83|152.78|150.98|152.78|150.98|152.63|150.83|0
1644433650000|2022-02-09 19:07:30|152.63|150.83|152.47|150.67|152.63|150.83|152.47|150.67|0
1644433660000|2022-02-09 19:07:40|152.63|150.83|152.63|150.83|152.78|150.98|152.63|150.83|0
1644433670000|2022-02-09 19:07:50|152.94|151.14|152.94|151.14|152.94|151.14|152.86|151.06|0
1644433680000|2022-02-09 19:08:00|153.25|151.45|153.4|151.6|153.4|151.6|153.25|151.45|0
1644433690000|2022-02-09 19:08:10|153.25|151.45|153.56|151.76|153.56|151.76|153.25|151.45|0
1644433700000|2022-02-09 19:08:20|153.71|151.91|153.4|151.6|153.71|151.91|153.4|151.6|0
1644433720000|2022-02-09 19:08:40|153.56|151.76|153.56|151.76|153.56|151.76|153.56|151.76|0
1644433730000|2022-02-09 19:08:50|153.71|151.91|153.71|151.91|153.71|151.91|153.71|151.91|0
1644433740000|2022-02-09 19:09:00|153.87|152.07|153.71|151.91|153.87|152.07|153.71|151.91|0
1644433750000|2022-02-09 19:09:10|153.56|151.76|153.71|151.91|153.71|151.91|153.56|151.76|0
1644433760000|2022-02-09 19:09:20|153.56|151.76|153.4|151.6|153.56|151.76|153.4|151.6|0
1644433770000|2022-02-09 19:09:30|153.56|151.76|153.56|151.76|153.56|151.76|153.56|151.76|0
1644433780000|2022-02-09 19:09:40|153.71|151.91|153.71|151.91|153.71|151.91|153.71|151.91|0
1644433790000|2022-02-09 19:09:50|153.87|152.07|153.87|152.07|153.87|152.07|153.87|152.07|0
1644433810000|2022-02-09 19:10:10|153.56|151.76|153.56|151.76|153.56|151.76|153.56|151.76|0
1644433820000|2022-02-09 19:10:20|153.71|151.91|153.56|151.76|153.71|151.91|153.56|151.76|0
1644433830000|2022-02-09 19:10:30|153.71|151.91|153.71|151.91|153.71|151.91|153.71|151.91|0
1644433840000|2022-02-09 19:10:40|153.63|151.83|153.71|151.91|153.71|151.91|153.63|151.83|0
1644433850000|2022-02-09 19:10:50|153.56|151.76|153.71|151.91|153.71|151.91|153.56|151.76|0
1644433860000|2022-02-09 19:11:00|153.87|152.07|153.71|151.91|153.87|152.07|153.71|151.91|0
1644433870000|2022-02-09 19:11:10|153.87|152.07|153.87|152.07|153.87|152.07|153.87|152.07|0
1644433890000|2022-02-09 19:11:30|154.02|152.22|153.87|152.07|154.02|152.22|153.87|152.07|0
1644433900000|2022-02-09 19:11:40|154.02|152.22|154.02|152.22|154.02|152.22|154.02|152.22|0
1644433910000|2022-02-09 19:11:50|153.87|152.07|153.79|151.99|153.87|152.07|153.79|151.99|0
1644433920000|2022-02-09 19:12:00|153.71|151.91|153.71|151.91|153.71|151.91|153.71|151.91|0
1644433930000|2022-02-09 19:12:10|153.56|151.76|153.63|151.83|153.63|151.83|153.55|151.75|0
1644433940000|2022-02-09 19:12:20|153.4|151.6|153.24|151.44|153.4|151.6|153.24|151.44|0
1644433950000|2022-02-09 19:12:30|153.09|151.29|153.24|151.44|153.4|151.6|153.09|151.29|0
1644433960000|2022-02-09 19:12:40|153.4|151.6|153.55|151.75|153.55|151.75|153.4|151.6|0
1644433980000|2022-02-09 19:13:00|153.71|151.91|153.86|152.06|154.02|152.22|153.71|151.91|0
1644433990000|2022-02-09 19:13:10|154.02|152.22|154.02|152.22|154.02|152.22|154.02|152.22|0
1644434000000|2022-02-09 19:13:20|153.86|152.06|154.02|152.22|154.02|152.22|153.86|152.06|0
1644434010000|2022-02-09 19:13:30|153.86|152.06|154.02|152.22|154.02|152.22|153.86|152.06|0
1644434020000|2022-02-09 19:13:40|154.18|152.38|154.33|152.53|154.33|152.53|154.18|152.38|0
1644434040000|2022-02-09 19:14:00|154.18|152.38|154.33|152.53|154.33|152.53|154.18|152.38|0
1644434050000|2022-02-09 19:14:10|154.18|152.38|154.18|152.38|154.18|152.38|154.18|152.38|0
1644434060000|2022-02-09 19:14:20|154.49|152.69|154.49|152.69|154.49|152.69|154.49|152.69|0
1644434070000|2022-02-09 19:14:30|154.33|152.53|154.17|152.37|154.33|152.53|154.17|152.37|0
1644434080000|2022-02-09 19:14:40|153.86|152.06|154.02|152.22|154.02|152.22|153.86|152.06|0
1644434100000|2022-02-09 19:15:00|154.09|152.29|153.86|152.06|154.09|152.29|153.86|152.06|0
1644434110000|2022-02-09 19:15:10|154.02|152.22|153.71|151.91|154.02|152.22|153.71|151.91|0
1644434130000|2022-02-09 19:15:30|153.55|151.75|153.4|151.6|153.55|151.75|153.4|151.6|0
1644434140000|2022-02-09 19:15:40|153.55|151.75|153.71|151.91|153.71|151.91|153.55|151.75|0
1644434150000|2022-02-09 19:15:50|153.55|151.75|153.86|152.06|153.86|152.06|153.55|151.75|0
1644434160000|2022-02-09 19:16:00|153.71|151.91|153.71|151.91|153.71|151.91|153.71|151.91|0
1644434170000|2022-02-09 19:16:10|153.86|152.06|154.17|152.37|154.17|152.37|153.86|152.06|0
1644434180000|2022-02-09 19:16:20|154.02|152.22|154.02|152.22|154.17|152.37|154.02|152.22|0
1644434190000|2022-02-09 19:16:30|154.17|152.37|154.17|152.37|154.17|152.37|154.17|152.37|0
1644434200000|2022-02-09 19:16:40|154.33|152.53|154.17|152.37|154.33|152.53|154.17|152.37|0
1644434210000|2022-02-09 19:16:50|154.02|152.22|154.02|152.22|154.02|152.22|154.02|152.22|0
1644434220000|2022-02-09 19:17:00|154.17|152.37|154.17|152.37|154.33|152.53|154.17|152.37|0
1644434230000|2022-02-09 19:17:10|154.02|152.22|154.02|152.22|154.02|152.22|154.02|152.22|0
1644434250000|2022-02-09 19:17:30|154.17|152.37|154.33|152.53|154.33|152.53|154.17|152.37|0
1644434260000|2022-02-09 19:17:40|154.48|152.68|154.64|152.84|154.64|152.84|154.48|152.68|0
1644434270000|2022-02-09 19:17:50|154.48|152.68|154.48|152.68|154.48|152.68|154.48|152.68|0
1644434280000|2022-02-09 19:18:00|154.56|152.76|154.48|152.68|154.56|152.76|154.48|152.68|0
1644434290000|2022-02-09 19:18:10|154.64|152.84|154.64|152.84|154.79|152.99|154.64|152.84|0
1644434300000|2022-02-09 19:18:20|154.79|152.99|154.79|152.99|154.79|152.99|154.79|152.99|0
1644434310000|2022-02-09 19:18:30|154.64|152.84|154.48|152.68|154.64|152.84|154.48|152.68|0
1644434320000|2022-02-09 19:18:40|154.33|152.53|154.48|152.68|154.64|152.84|154.33|152.53|0
1644434330000|2022-02-09 19:18:50|154.64|152.84|154.48|152.68|154.64|152.84|154.48|152.68|0
1644434340000|2022-02-09 19:19:00|154.64|152.84|154.48|152.68|154.64|152.84|154.48|152.68|0
1644434350000|2022-02-09 19:19:10|154.64|152.84|154.48|152.68|154.64|152.84|154.48|152.68|0
1644434360000|2022-02-09 19:19:20|154.33|152.53|154.33|152.53|154.33|152.53|154.33|152.53|0
1644434370000|2022-02-09 19:19:30|154.48|152.68|154.17|152.37|154.48|152.68|154.17|152.37|0
1644434380000|2022-02-09 19:19:40|154.01|152.21|153.86|152.06|154.01|152.21|153.86|152.06|0
1644434390000|2022-02-09 19:19:50|154.01|152.21|153.86|152.06|154.17|152.37|153.86|152.06|0
1644434400000|2022-02-09 19:20:00|154.01|152.21|154.01|152.21|154.01|152.21|154.01|152.21|0
1644434410000|2022-02-09 19:20:10|154.17|152.37|154.01|152.21|154.17|152.37|154.01|152.21|0
1644434420000|2022-02-09 19:20:20|153.86|152.06|153.86|152.06|153.86|152.06|153.86|152.06|0
1644434430000|2022-02-09 19:20:30|153.93|152.13|153.93|152.13|153.93|152.13|153.93|152.13|0
1644434440000|2022-02-09 19:20:40|154.01|152.21|154.17|152.37|154.17|152.37|154.01|152.21|0
1644434450000|2022-02-09 19:20:50|154.01|152.21|154.01|152.21|154.01|152.21|154.01|152.21|0
1644434460000|2022-02-09 19:21:00|153.86|152.06|154.01|152.21|154.01|152.21|153.86|152.06|0
1644434470000|2022-02-09 19:21:10|153.86|152.06|153.86|152.06|154.01|152.21|153.86|152.06|0
1644434480000|2022-02-09 19:21:20|153.7|151.9|153.78|151.98|153.78|151.98|153.7|151.9|0
1644434490000|2022-02-09 19:21:30|153.86|152.06|153.7|151.9|153.86|152.06|153.7|151.9|0
1644434510000|2022-02-09 19:21:50|153.86|152.06|153.86|152.06|153.86|152.06|153.86|152.06|0
1644434520000|2022-02-09 19:22:00|153.7|151.9|153.55|151.75|153.7|151.9|153.55|151.75|0
1644434530000|2022-02-09 19:22:10|153.54|151.74|153.39|151.59|153.54|151.74|153.39|151.59|0
1644434540000|2022-02-09 19:22:20|153.54|151.74|153.7|151.9|153.7|151.9|153.54|151.74|0
1644434550000|2022-02-09 19:22:30|153.86|152.06|153.86|152.06|153.86|152.06|153.7|151.9|0
1644434560000|2022-02-09 19:22:40|153.7|151.9|153.7|151.9|153.7|151.9|153.7|151.9|0
1644434570000|2022-02-09 19:22:50|153.54|151.74|153.86|152.06|153.86|152.06|153.54|151.74|0
1644434580000|2022-02-09 19:23:00|153.7|151.9|153.86|152.06|153.86|152.06|153.7|151.9|0
1644434590000|2022-02-09 19:23:10|153.85|152.05|153.7|151.9|153.85|152.05|153.7|151.9|0
1644434600000|2022-02-09 19:23:20|153.85|152.05|153.7|151.9|153.85|152.05|153.7|151.9|0
1644434610000|2022-02-09 19:23:30|153.54|151.74|153.39|151.59|153.54|151.74|153.39|151.59|0
1644434620000|2022-02-09 19:23:40|153.54|151.74|153.39|151.59|153.54|151.74|153.39|151.59|0
1644434630000|2022-02-09 19:23:50|153.23|151.43|153.23|151.43|153.23|151.43|153.23|151.43|0
1644434640000|2022-02-09 19:24:00|153.39|151.59|153.39|151.59|153.39|151.59|153.39|151.59|0
1644434650000|2022-02-09 19:24:10|153.54|151.74|153.7|151.9|153.7|151.9|153.54|151.74|0
1644434660000|2022-02-09 19:24:20|153.54|151.74|153.54|151.74|153.54|151.74|153.54|151.74|0
1644434680000|2022-02-09 19:24:40|153.7|151.9|153.7|151.9|153.7|151.9|153.7|151.9|0
1644434690000|2022-02-09 19:24:50|153.54|151.74|153.7|151.9|153.7|151.9|153.54|151.74|0
1644434700000|2022-02-09 19:25:00|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|0
1644434710000|2022-02-09 19:25:10|153.7|151.9|154.01|152.21|154.01|152.21|153.7|151.9|0
1644434720000|2022-02-09 19:25:20|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|0
1644434730000|2022-02-09 19:25:30|154.01|152.21|154.01|152.21|154.01|152.21|154.01|152.21|0
1644434740000|2022-02-09 19:25:40|154.16|152.36|154.01|152.21|154.16|152.36|154.01|152.21|0
1644434750000|2022-02-09 19:25:50|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|0
1644434760000|2022-02-09 19:26:00|153.7|151.9|153.85|152.05|153.85|152.05|153.7|151.9|0
1644434780000|2022-02-09 19:26:20|153.7|151.9|153.7|151.9|153.7|151.9|153.7|151.9|0
1644434790000|2022-02-09 19:26:30|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|0
1644434800000|2022-02-09 19:26:40|153.7|151.9|153.85|152.05|153.85|152.05|153.7|151.9|0
1644434810000|2022-02-09 19:26:50|154.01|152.21|153.93|152.13|154.01|152.21|153.85|152.05|0
1644434820000|2022-02-09 19:27:00|154.01|152.21|154.16|152.36|154.16|152.36|154.01|152.21|0
1644434830000|2022-02-09 19:27:10|154.24|152.44|154.32|152.52|154.32|152.52|154.24|152.44|0
1644434850000|2022-02-09 19:27:30|154.47|152.67|154.63|152.83|154.63|152.83|154.47|152.67|0
1644434860000|2022-02-09 19:27:40|154.47|152.67|154.47|152.67|154.47|152.67|154.47|152.67|0
1644434870000|2022-02-09 19:27:50|154.32|152.52|154.32|152.52|154.32|152.52|154.32|152.52|0
1644434880000|2022-02-09 19:28:00|154.16|152.36|154.16|152.36|154.32|152.52|154.16|152.36|0
1644434890000|2022-02-09 19:28:10|154.01|152.21|154.01|152.21|154.01|152.21|154.01|152.21|0
1644434900000|2022-02-09 19:28:20|154.16|152.36|154.32|152.52|154.32|152.52|154.16|152.36|0
1644434910000|2022-02-09 19:28:30|154.47|152.67|154.47|152.67|154.63|152.83|154.47|152.67|0
1644434920000|2022-02-09 19:28:40|154.32|152.52|154.32|152.52|154.39|152.59|154.32|152.52|0
1644434930000|2022-02-09 19:28:50|154.47|152.67|154.47|152.67|154.47|152.67|154.47|152.67|0
1644434940000|2022-02-09 19:29:00|154.55|152.75|154.63|152.83|154.63|152.83|154.55|152.75|0
1644434950000|2022-02-09 19:29:10|154.47|152.67|154.47|152.67|154.47|152.67|154.47|152.67|0
1644434960000|2022-02-09 19:29:20|154.63|152.83|154.63|152.83|154.63|152.83|154.63|152.83|0
1644434980000|2022-02-09 19:29:40|154.47|152.67|154.47|152.67|154.47|152.67|154.47|152.67|0
1644434990000|2022-02-09 19:29:50|154.32|152.52|154.32|152.52|154.32|152.52|154.32|152.52|0
1644435000000|2022-02-09 19:30:00|154.47|152.67|154.47|152.67|154.47|152.67|154.47|152.67|0
1644435010000|2022-02-09 19:30:10|154.31|152.51|154.31|152.51|154.31|152.51|154.31|152.51|0
1644435020000|2022-02-09 19:30:20|154.16|152.36|154.16|152.36|154.16|152.36|154.16|152.36|0
1644435040000|2022-02-09 19:30:40|154.31|152.51|154.47|152.67|154.47|152.67|154.31|152.51|0
1644435050000|2022-02-09 19:30:50|154.54|152.74|154.63|152.83|154.63|152.83|154.54|152.74|0
1644435060000|2022-02-09 19:31:00|154.47|152.67|154.63|152.83|154.63|152.83|154.47|152.67|0
1644435070000|2022-02-09 19:31:10|154.47|152.67|154.16|152.36|154.47|152.67|154.16|152.36|0
1644435080000|2022-02-09 19:31:20|154|152.2|153.85|152.05|154|152.2|153.85|152.05|0
1644435090000|2022-02-09 19:31:30|153.92|152.12|153.85|152.05|153.92|152.12|153.69|151.89|0
1644435100000|2022-02-09 19:31:40|153.69|151.89|153.69|151.89|153.69|151.89|153.69|151.89|0
1644435110000|2022-02-09 19:31:50|153.85|152.05|153.85|152.05|153.85|152.05|153.69|151.89|0
1644435120000|2022-02-09 19:32:00|153.69|151.89|154.09|152.29|154.4|152.6|153.69|151.89|0
1644435130000|2022-02-09 19:32:10|153.93|152.13|154.09|152.29|154.09|152.29|153.93|152.13|0
1644435140000|2022-02-09 19:32:20|154.24|152.44|154.55|152.75|154.55|152.75|154.24|152.44|0
1644435160000|2022-02-09 19:32:40|154.71|152.91|154.55|152.75|154.71|152.91|154.55|152.75|0
1644435170000|2022-02-09 19:32:50|154.71|152.91|154.71|152.91|154.71|152.91|154.71|152.91|0
1644435180000|2022-02-09 19:33:00|154.86|153.06|154.86|153.06|154.86|153.06|154.86|153.06|0
1644435200000|2022-02-09 19:33:20|155.02|153.22|155.02|153.22|155.02|153.22|155.02|153.22|0
1644435220000|2022-02-09 19:33:40|155.17|153.37|155.17|153.37|155.17|153.37|155.17|153.37|0
1644435230000|2022-02-09 19:33:50|155.02|153.22|154.86|153.06|155.02|153.22|154.86|153.06|0
1644435250000|2022-02-09 19:34:10|154.55|152.75|154.71|152.91|154.71|152.91|154.55|152.75|0
1644435270000|2022-02-09 19:34:30|154.86|153.06|155.02|153.22|155.02|153.22|154.86|153.06|0
1644435280000|2022-02-09 19:34:40|154.86|153.06|155.33|153.53|155.33|153.53|154.86|153.06|0
1644435290000|2022-02-09 19:34:50|155.17|153.37|155.17|153.37|155.17|153.37|155.17|153.37|0
1644435300000|2022-02-09 19:35:00|155.33|153.53|155.33|153.53|155.33|153.53|155.17|153.37|0
1644435310000|2022-02-09 19:35:10|155.17|153.37|155.17|153.37|155.17|153.37|155.17|153.37|0
1644435320000|2022-02-09 19:35:20|155.02|153.22|155.02|153.22|155.02|153.22|155.02|153.22|0
1644435330000|2022-02-09 19:35:30|154.94|153.14|154.86|153.06|154.94|153.14|154.86|153.06|0
1644435340000|2022-02-09 19:35:40|154.71|152.91|155.02|153.22|155.02|153.22|154.71|152.91|0
1644435350000|2022-02-09 19:35:50|154.86|153.06|154.94|153.14|155.02|153.22|154.86|153.06|0
1644435360000|2022-02-09 19:36:00|154.86|153.06|155.02|153.22|155.02|153.22|154.86|153.06|0
1644435370000|2022-02-09 19:36:10|155.17|153.37|155.17|153.37|155.17|153.37|155.17|153.37|0
1644435380000|2022-02-09 19:36:20|155.33|153.53|155.48|153.68|155.48|153.68|155.33|153.53|0
1644435390000|2022-02-09 19:36:30|155.64|153.84|155.48|153.68|155.64|153.84|155.48|153.68|0
1644435400000|2022-02-09 19:36:40|155.64|153.84|155.64|153.84|155.64|153.84|155.64|153.84|0
1644435410000|2022-02-09 19:36:50|155.48|153.68|156.11|154.31|156.11|154.31|155.48|153.68|0
1644435420000|2022-02-09 19:37:00|155.95|154.15|156.26|154.46|156.26|154.46|155.95|154.15|0
1644435430000|2022-02-09 19:37:10|156.11|154.31|156.26|154.46|156.26|154.46|156.11|154.31|0
1644435440000|2022-02-09 19:37:20|156.42|154.62|156.26|154.46|156.42|154.62|156.26|154.46|0
1644435450000|2022-02-09 19:37:30|156.42|154.62|156.26|154.46|156.42|154.62|156.26|154.46|0
1644435460000|2022-02-09 19:37:40|156.11|154.31|155.95|154.15|156.11|154.31|155.95|154.15|0
1644435470000|2022-02-09 19:37:50|155.79|153.99|155.64|153.84|155.79|153.99|155.64|153.84|0
1644435480000|2022-02-09 19:38:00|155.79|153.99|155.79|153.99|155.79|153.99|155.64|153.84|0
1644435490000|2022-02-09 19:38:10|155.95|154.15|155.79|153.99|155.95|154.15|155.79|153.99|0
1644435530000|2022-02-09 19:38:50|155.64|153.84|155.79|153.99|155.79|153.99|155.64|153.84|0
1644435540000|2022-02-09 19:39:00|155.95|154.15|155.95|154.15|155.95|154.15|155.79|153.99|0
1644435550000|2022-02-09 19:39:10|155.79|153.99|155.79|153.99|155.87|154.07|155.79|153.99|0
1644435560000|2022-02-09 19:39:20|155.95|154.15|155.95|154.15|155.95|154.15|155.95|154.15|0
1644435570000|2022-02-09 19:39:30|155.79|153.99|155.64|153.84|155.79|153.99|155.64|153.84|0
1644435580000|2022-02-09 19:39:40|155.79|153.99|155.95|154.15|155.95|154.15|155.79|153.99|0
1644435590000|2022-02-09 19:39:50|156.02|154.22|156.02|154.22|156.02|154.22|156.02|154.22|0
1644435600000|2022-02-09 19:40:00|155.95|154.15|155.79|153.99|155.95|154.15|155.79|153.99|0
1644435610000|2022-02-09 19:40:10|155.95|154.15|155.79|153.99|155.95|154.15|155.79|153.99|0
1644435620000|2022-02-09 19:40:20|155.95|154.15|155.95|154.15|155.95|154.15|155.95|154.15|0
1644435630000|2022-02-09 19:40:30|156.1|154.3|155.95|154.15|156.1|154.3|155.95|154.15|0
1644435640000|2022-02-09 19:40:40|156.1|154.3|156.1|154.3|156.1|154.3|156.1|154.3|0
1644435650000|2022-02-09 19:40:50|155.95|154.15|155.95|154.15|155.95|154.15|155.95|154.15|0
1644435660000|2022-02-09 19:41:00|155.79|153.99|156.1|154.3|156.1|154.3|155.79|153.99|0
1644435670000|2022-02-09 19:41:10|155.95|154.15|156.02|154.22|156.1|154.3|155.95|154.15|0
1644435680000|2022-02-09 19:41:20|156.1|154.3|156.1|154.3|156.1|154.3|156.1|154.3|0
1644435690000|2022-02-09 19:41:30|155.32|153.52|155.32|153.52|155.32|153.52|155.32|153.52|0
1644435700000|2022-02-09 19:41:40|155.17|153.37|154.86|153.06|155.17|153.37|154.86|153.06|0
1644435710000|2022-02-09 19:41:50|155.01|153.21|154.86|153.06|155.01|153.21|154.86|153.06|0
1644435730000|2022-02-09 19:42:10|155.01|153.21|155.01|153.21|155.01|153.21|155.01|153.21|0
1644435740000|2022-02-09 19:42:20|154.85|153.05|155.01|153.21|155.01|153.21|154.85|153.05|0
1644435750000|2022-02-09 19:42:30|155.32|153.52|155.32|153.52|155.48|153.68|155.32|153.52|0
1644435780000|2022-02-09 19:43:00|155.48|153.68|155.63|153.83|155.63|153.83|155.48|153.68|0
1644435790000|2022-02-09 19:43:10|155.79|153.99|155.79|153.99|155.95|154.15|155.79|153.99|0
1644435810000|2022-02-09 19:43:30|155.95|154.15|155.79|153.99|155.95|154.15|155.79|153.99|0
1644435820000|2022-02-09 19:43:40|155.63|153.83|155.63|153.83|155.63|153.83|155.48|153.68|0
1644435830000|2022-02-09 19:43:50|155.48|153.68|155.63|153.83|155.63|153.83|155.48|153.68|0
1644435840000|2022-02-09 19:44:00|155.48|153.68|155.48|153.68|155.48|153.68|155.48|153.68|0
1644435850000|2022-02-09 19:44:10|155.32|153.52|155.32|153.52|155.32|153.52|155.32|153.52|0
1644435860000|2022-02-09 19:44:20|155.16|153.36|155.32|153.52|155.32|153.52|155.16|153.36|0
1644435870000|2022-02-09 19:44:30|155.48|153.68|155.48|153.68|155.48|153.68|155.48|153.68|0
1644435900000|2022-02-09 19:45:00|155.63|153.83|155.79|153.99|155.79|153.99|155.63|153.83|0
1644435920000|2022-02-09 19:45:20|155.63|153.83|155.63|153.83|155.63|153.83|155.63|153.83|0
1644435940000|2022-02-09 19:45:40|155.47|153.67|155.47|153.67|155.47|153.67|155.47|153.67|0
1644435950000|2022-02-09 19:45:50|155.32|153.52|155.47|153.67|155.47|153.67|155.32|153.52|0
1644435960000|2022-02-09 19:46:00|155.32|153.52|155.01|153.21|155.32|153.52|155.01|153.21|0
1644435970000|2022-02-09 19:46:10|155.16|153.36|155.32|153.52|155.32|153.52|155.16|153.36|0
1644435980000|2022-02-09 19:46:20|155.16|153.36|155.16|153.36|155.32|153.52|155.16|153.36|0
1644435990000|2022-02-09 19:46:30|155.01|153.21|155.01|153.21|155.01|153.21|155.01|153.21|0
1644436010000|2022-02-09 19:46:50|154.85|153.05|155.01|153.21|155.01|153.21|154.85|153.05|0
1644436050000|2022-02-09 19:47:30|154.69|152.89|154.69|152.89|154.69|152.89|154.69|152.89|0
1644436060000|2022-02-09 19:47:40|154.54|152.74|154.69|152.89|154.69|152.89|154.54|152.74|0
1644436070000|2022-02-09 19:47:50|154.54|152.74|154.54|152.74|154.54|152.74|154.38|152.58|0
1644436080000|2022-02-09 19:48:00|154.38|152.58|154.38|152.58|154.54|152.74|154.38|152.58|0
1644436090000|2022-02-09 19:48:10|154.54|152.74|154.54|152.74|154.54|152.74|154.54|152.74|0
1644436100000|2022-02-09 19:48:20|154.69|152.89|154.54|152.74|154.69|152.89|154.54|152.74|0
1644436110000|2022-02-09 19:48:30|154.38|152.58|154.38|152.58|154.38|152.58|154.38|152.58|0
1644436120000|2022-02-09 19:48:40|154.23|152.43|154.38|152.58|154.38|152.58|154.23|152.43|0
1644436130000|2022-02-09 19:48:50|154.23|152.43|153.92|152.12|154.23|152.43|153.92|152.12|0
1644436140000|2022-02-09 19:49:00|154.07|152.27|154.23|152.43|154.23|152.43|154.07|152.27|0
1644436150000|2022-02-09 19:49:10|154.07|152.27|154.23|152.43|154.23|152.43|154.07|152.27|0
1644436170000|2022-02-09 19:49:30|154.07|152.27|153.92|152.12|154.07|152.27|153.92|152.12|0
1644436180000|2022-02-09 19:49:40|153.76|151.96|153.76|151.96|153.76|151.96|153.76|151.96|0
1644436190000|2022-02-09 19:49:50|153.68|151.88|153.76|151.96|153.76|151.96|153.68|151.88|0
1644436200000|2022-02-09 19:50:00|153.91|152.11|153.91|152.11|153.91|152.11|153.91|152.11|0
1644436210000|2022-02-09 19:50:10|153.76|151.96|153.76|151.96|153.76|151.96|153.68|151.88|0
1644436220000|2022-02-09 19:50:20|153.91|152.11|153.91|152.11|153.91|152.11|153.91|152.11|0
1644436230000|2022-02-09 19:50:30|154.07|152.27|154.07|152.27|154.07|152.27|154.07|152.27|0
1644436240000|2022-02-09 19:50:40|153.76|151.96|153.76|151.96|153.76|151.96|153.76|151.96|0
1644436250000|2022-02-09 19:50:50|153.83|152.03|153.91|152.11|153.91|152.11|153.83|152.03|0
1644436260000|2022-02-09 19:51:00|153.76|151.96|153.76|151.96|153.76|151.96|153.76|151.96|0
1644436270000|2022-02-09 19:51:10|153.6|151.8|153.76|151.96|153.76|151.96|153.6|151.8|0
1644436280000|2022-02-09 19:51:20|153.91|152.11|154.07|152.27|154.07|152.27|153.91|152.11|0
1644436290000|2022-02-09 19:51:30|154.22|152.42|154.22|152.42|154.22|152.42|154.22|152.42|0
1644436300000|2022-02-09 19:51:40|154.53|152.73|154.53|152.73|154.53|152.73|154.53|152.73|0
1644436310000|2022-02-09 19:51:50|154.69|152.89|154.53|152.73|154.69|152.89|154.53|152.73|0
1644436320000|2022-02-09 19:52:00|154.38|152.58|154.38|152.58|154.38|152.58|154.38|152.58|0
1644436330000|2022-02-09 19:52:10|154.53|152.73|154.38|152.58|154.53|152.73|154.38|152.58|0
1644436340000|2022-02-09 19:52:20|154.53|152.73|154.07|152.27|154.53|152.73|154.07|152.27|0
1644436350000|2022-02-09 19:52:30|154.22|152.42|154.53|152.73|154.53|152.73|154.22|152.42|0
1644436360000|2022-02-09 19:52:40|154.69|152.89|154.69|152.89|154.69|152.89|154.69|152.89|0
1644436370000|2022-02-09 19:52:50|154.53|152.73|154.38|152.58|154.53|152.73|154.38|152.58|0
1644436380000|2022-02-09 19:53:00|154.53|152.73|153.29|151.49|154.53|152.73|152.52|150.72|0
1644436390000|2022-02-09 19:53:10|153.14|151.34|152.98|151.18|153.14|151.34|152.98|151.18|0
1644436400000|2022-02-09 19:53:20|153.14|151.34|153.29|151.49|153.29|151.49|153.14|151.34|0
1644436410000|2022-02-09 19:53:30|153.45|151.65|153.6|151.8|153.6|151.8|153.45|151.65|0
1644436420000|2022-02-09 19:53:40|153.76|151.96|153.76|151.96|153.76|151.96|153.6|151.8|0
1644436430000|2022-02-09 19:53:50|153.6|151.8|153.76|151.96|153.76|151.96|153.6|151.8|0
1644436440000|2022-02-09 19:54:00|153.6|151.8|153.6|151.8|153.6|151.8|153.6|151.8|0
1644436450000|2022-02-09 19:54:10|153.45|151.65|153.6|151.8|153.6|151.8|153.45|151.65|0
1644436460000|2022-02-09 19:54:20|153.76|151.96|153.45|151.65|153.76|151.96|153.45|151.65|0
1644436470000|2022-02-09 19:54:30|153.6|151.8|153.45|151.65|153.6|151.8|153.45|151.65|0
1644436480000|2022-02-09 19:54:40|153.29|151.49|153.44|151.64|153.6|151.8|153.29|151.49|0
1644436490000|2022-02-09 19:54:50|153.29|151.49|153.44|151.64|153.44|151.64|153.29|151.49|0
1644436500000|2022-02-09 19:55:00|153.29|151.49|153.29|151.49|153.29|151.49|153.29|151.49|0
1644436520000|2022-02-09 19:55:20|153.44|151.64|153.44|151.64|153.44|151.64|153.44|151.64|0
1644436530000|2022-02-09 19:55:30|153.29|151.49|153.44|151.64|153.44|151.64|153.29|151.49|0
1644436540000|2022-02-09 19:55:40|153.6|151.8|153.29|151.49|153.6|151.8|153.29|151.49|0
1644436550000|2022-02-09 19:55:50|153.44|151.64|153.29|151.49|153.44|151.64|153.29|151.49|0
1644436560000|2022-02-09 19:56:00|153.13|151.33|152.21|150.41|153.13|151.33|152.21|150.41|0
1644436570000|2022-02-09 19:56:10|152.36|150.56|152.52|150.72|152.67|150.87|152.36|150.56|0
1644436580000|2022-02-09 19:56:20|152.36|150.56|152.36|150.56|152.36|150.56|152.21|150.41|0
1644436590000|2022-02-09 19:56:30|152.21|150.41|152.36|150.56|152.36|150.56|152.05|150.25|0
1644436600000|2022-02-09 19:56:40|152.67|150.87|152.82|151.02|152.82|151.02|152.67|150.87|0
1644436610000|2022-02-09 19:56:50|152.67|150.87|152.51|150.71|152.67|150.87|152.51|150.71|0
1644436620000|2022-02-09 19:57:00|152.67|150.87|152.51|150.71|152.67|150.87|152.51|150.71|0
1644436630000|2022-02-09 19:57:10|152.67|150.87|152.98|151.18|152.98|151.18|152.67|150.87|0
1644436640000|2022-02-09 19:57:20|153.13|151.33|152.98|151.18|153.13|151.33|152.98|151.18|0
1644436650000|2022-02-09 19:57:30|152.82|151.02|152.82|151.02|152.82|151.02|152.82|151.02|0
1644436660000|2022-02-09 19:57:40|152.51|150.71|152.36|150.56|152.51|150.71|152.36|150.56|0
1644436670000|2022-02-09 19:57:50|152.05|150.25|152.05|150.25|152.21|150.41|152.05|150.25|0
1644436680000|2022-02-09 19:58:00|151.59|149.79|151.9|150.1|151.9|150.1|151.59|149.79|0
1644436690000|2022-02-09 19:58:10|151.28|149.48|151.59|149.79|151.59|149.79|151.28|149.48|0
1644436700000|2022-02-09 19:58:20|151.43|149.63|151.43|149.63|151.59|149.79|151.43|149.63|0
1644436710000|2022-02-09 19:58:30|151.13|149.33|151.28|149.48|151.43|149.63|151.13|149.33|0
1644436720000|2022-02-09 19:58:40|151.13|149.33|151.13|149.33|151.13|149.33|150.97|149.17|0
1644436730000|2022-02-09 19:58:50|150.97|149.17|151.28|149.48|151.28|149.48|150.97|149.17|0
1644436740000|2022-02-09 19:59:00|151.13|149.33|151.2|149.4|151.28|149.48|151.13|149.33|0
1644436750000|2022-02-09 19:59:10|151.13|149.33|150.97|149.17|151.13|149.33|150.97|149.17|0
1644436760000|2022-02-09 19:59:20|150.82|149.02|150.82|149.02|150.97|149.17|150.82|149.02|0
1644436770000|2022-02-09 19:59:30|150.67|148.87|150.82|149.02|150.82|149.02|150.67|148.87|0
1644436780000|2022-02-09 19:59:40|150.67|148.87|150.51|148.71|150.67|148.87|150.36|148.56|0
1644436790000|2022-02-09 19:59:50|150.67|148.87|150.67|148.87|150.67|148.87|150.51|148.71|0
1644436800000|2022-02-09 20:00:00|150.36|148.56|150.43|148.63|150.51|148.71|150.36|148.56|0
1644436810000|2022-02-09 20:00:10|150.05|148.25|149.9|148.1|150.36|148.56|149.9|148.1|0
1644436820000|2022-02-09 20:00:20|149.75|147.95|149.59|147.79|149.75|147.95|149.44|147.64|0
1644436830000|2022-02-09 20:00:30|149.29|147.49|149.75|147.95|149.75|147.95|148.68|146.88|0
1644436840000|2022-02-09 20:00:40|149.44|147.64|149.9|148.1|149.9|148.1|149.44|147.64|0
1644436850000|2022-02-09 20:00:50|150.05|148.25|150.2|148.4|150.2|148.4|150.05|148.25|0
1644436860000|2022-02-09 20:01:00|150.05|148.25|150.05|148.25|150.2|148.4|150.05|148.25|0
1644436870000|2022-02-09 20:01:10|149.9|148.1|150.05|148.25|150.05|148.25|149.9|148.1|0
1644436880000|2022-02-09 20:01:20|150.2|148.4|150.36|148.56|150.36|148.56|150.2|148.4|0
1644436890000|2022-02-09 20:01:30|150.51|148.71|150.51|148.71|150.66|148.86|150.51|148.71|0
1644436900000|2022-02-09 20:01:40|150.66|148.86|150.51|148.71|150.66|148.86|150.51|148.71|0
1644436910000|2022-02-09 20:01:50|150.66|148.86|150.66|148.86|150.66|148.86|150.51|148.71|0
1644436920000|2022-02-09 20:02:00|150.82|149.02|150.82|149.02|150.82|149.02|150.66|148.86|0
1644436930000|2022-02-09 20:02:10|150.97|149.17|150.82|149.02|150.97|149.17|150.82|149.02|0
1644436940000|2022-02-09 20:02:20|150.66|148.86|148.98|147.18|150.66|148.86|148.98|147.18|0
1644436950000|2022-02-09 20:02:30|149.13|147.33|148.98|147.18|149.13|147.33|148.98|147.18|0
1644436960000|2022-02-09 20:02:40|148.83|147.03|148.37|146.57|148.83|147.03|148.37|146.57|0
1644436970000|2022-02-09 20:02:50|148.22|146.42|148.37|146.57|148.37|146.57|147.92|146.12|0
1644436980000|2022-02-09 20:03:00|148.22|146.42|147.76|145.96|148.22|146.42|147.76|145.96|0
1644436990000|2022-02-09 20:03:10|148.22|146.42|148.37|146.57|148.37|146.57|148.22|146.42|0
1644437000000|2022-02-09 20:03:20|149.13|147.33|149.28|147.48|149.28|147.48|148.98|147.18|0
1644437020000|2022-02-09 20:03:40|149.44|147.64|149.59|147.79|149.59|147.79|149.28|147.48|0
1644437030000|2022-02-09 20:03:50|149.74|147.94|149.59|147.79|149.74|147.94|149.59|147.79|0
1644437040000|2022-02-09 20:04:00|149.74|147.94|149.74|147.94|149.74|147.94|149.59|147.79|0
1644437050000|2022-02-09 20:04:10|149.9|148.1|149.9|148.1|150.05|148.25|149.9|148.1|0
1644437060000|2022-02-09 20:04:20|149.74|147.94|150.05|148.25|150.2|148.4|149.74|147.94|0
1644437070000|2022-02-09 20:04:30|150.35|148.55|150.35|148.55|150.51|148.71|150.35|148.55|0
1644437090000|2022-02-09 20:04:50|150.51|148.71|150.35|148.55|150.51|148.71|150.2|148.4|0
1644437100000|2022-02-09 20:05:00|150.2|148.4|149.44|147.64|150.2|148.4|149.44|147.64|0
1644437110000|2022-02-09 20:05:10|149.05|147.25|148.98|147.18|149.05|147.25|148.83|147.03|0
1644437120000|2022-02-09 20:05:20|148.83|147.03|148.52|146.72|148.83|147.03|148.52|146.72|0
1644437130000|2022-02-09 20:05:30|148.37|146.57|148.37|146.57|148.37|146.57|148.37|146.57|0
1644437140000|2022-02-09 20:05:40|148.52|146.72|148.52|146.72|148.52|146.72|148.22|146.42|0
1644437150000|2022-02-09 20:05:50|148.83|147.03|148.67|146.87|148.83|147.03|148.67|146.87|0
1644437160000|2022-02-09 20:06:00|148.52|146.72|147.61|145.81|148.52|146.72|147.61|145.81|0
1644437170000|2022-02-09 20:06:10|147.31|145.51|147.61|145.81|147.61|145.81|147.31|145.51|0
1644437180000|2022-02-09 20:06:20|147.46|145.66|148.22|146.42|148.22|146.42|147.46|145.66|0
1644437190000|2022-02-09 20:06:30|148.29|146.49|148.22|146.42|148.29|146.49|148.22|146.42|0
1644437200000|2022-02-09 20:06:40|148.06|146.26|148.06|146.26|148.22|146.42|148.06|146.26|0
1644437210000|2022-02-09 20:06:50|147.76|145.96|147.61|145.81|147.76|145.96|147.46|145.66|0
1644437220000|2022-02-09 20:07:00|147.15|145.35|147.46|145.66|147.61|145.81|147|145.2|0
1644437230000|2022-02-09 20:07:10|147.3|145.5|147.46|145.66|147.61|145.81|147.3|145.5|0
1644437240000|2022-02-09 20:07:20|147.61|145.81|147.76|145.96|147.76|145.96|147.61|145.81|0
1644437250000|2022-02-09 20:07:30|147.61|145.81|147.76|145.96|147.91|146.11|147.61|145.81|0
1644437260000|2022-02-09 20:07:40|147.91|146.11|147.15|145.35|147.91|146.11|147.15|145.35|0
1644437270000|2022-02-09 20:07:50|147.07|145.27|147.15|145.35|147.15|145.35|147|145.2|0
1644437280000|2022-02-09 20:08:00|147|145.2|147|145.2|147.15|145.35|147|145.2|0
1644437290000|2022-02-09 20:08:10|146.85|145.05|147.3|145.5|147.3|145.5|146.85|145.05|0
1644437300000|2022-02-09 20:08:20|147.45|145.65|147.45|145.65|147.45|145.65|147.45|145.65|0
1644437310000|2022-02-09 20:08:30|147.61|145.81|147.91|146.11|147.91|146.11|147.45|145.65|0
1644437320000|2022-02-09 20:08:40|147.76|145.96|147.76|145.96|147.76|145.96|147.76|145.96|0
1644437330000|2022-02-09 20:08:50|147.91|146.11|147.91|146.11|147.91|146.11|147.91|146.11|0
1644437340000|2022-02-09 20:09:00|147.76|145.96|147.76|145.96|147.76|145.96|147.61|145.81|0
1644437350000|2022-02-09 20:09:10|147.61|145.81|147.76|145.96|147.76|145.96|147.61|145.81|0
1644437360000|2022-02-09 20:09:20|147.61|145.81|147.45|145.65|147.61|145.81|147.45|145.65|0
1644437370000|2022-02-09 20:09:30|147.61|145.81|147.61|145.81|147.61|145.81|147.61|145.81|0
1644437380000|2022-02-09 20:09:40|147.76|145.96|147.61|145.81|147.76|145.96|147.61|145.81|0
1644437390000|2022-02-09 20:09:50|147.76|145.96|146.85|145.05|147.76|145.96|146.85|145.05|0
1644437400000|2022-02-09 20:10:00|147.6|145.8|147.76|145.96|147.76|145.96|147.45|145.65|0
1644437410000|2022-02-09 20:10:10|148.06|146.26|148.13|146.33|148.13|146.33|147.91|146.11|0
1644437420000|2022-02-09 20:10:20|148.06|146.26|147.91|146.11|148.06|146.26|147.91|146.11|0
1644437430000|2022-02-09 20:10:30|148.21|146.41|148.21|146.41|148.21|146.41|148.06|146.26|0
1644437440000|2022-02-09 20:10:40|148.36|146.56|148.67|146.87|148.67|146.87|148.36|146.56|0
1644437450000|2022-02-09 20:10:50|148.82|147.02|148.74|146.94|148.82|147.02|148.67|146.87|0
1644437460000|2022-02-09 20:11:00|148.97|147.17|148.97|147.17|148.97|147.17|148.82|147.02|0
1644437470000|2022-02-09 20:11:10|149.28|147.48|148.97|147.17|149.28|147.48|148.97|147.17|0
1644437480000|2022-02-09 20:11:20|149.12|147.32|149.12|147.32|149.12|147.32|148.97|147.17|0
1644437490000|2022-02-09 20:11:30|148.97|147.17|148.67|146.87|148.97|147.17|148.67|146.87|0
1644437500000|2022-02-09 20:11:40|148.51|146.71|148.82|147.02|148.82|147.02|148.51|146.71|0
1644437510000|2022-02-09 20:11:50|148.67|146.87|148.67|146.87|148.67|146.87|148.67|146.87|0
1644437520000|2022-02-09 20:12:00|148.51|146.71|148.36|146.56|148.51|146.71|148.21|146.41|0
1644437530000|2022-02-09 20:12:10|148.21|146.41|148.06|146.26|148.21|146.41|148.06|146.26|0
1644437540000|2022-02-09 20:12:20|147.91|146.11|148.06|146.26|148.06|146.26|147.91|146.11|0
1644437550000|2022-02-09 20:12:30|148.21|146.41|148.06|146.26|148.21|146.41|148.06|146.26|0
1644437560000|2022-02-09 20:12:40|147.91|146.11|148.21|146.41|148.21|146.41|147.91|146.11|0
1644437570000|2022-02-09 20:12:50|148.36|146.56|148.36|146.56|148.36|146.56|148.36|146.56|0
1644437580000|2022-02-09 20:13:00|148.21|146.41|148.06|146.26|148.36|146.56|148.06|146.26|0
1644437600000|2022-02-09 20:13:20|148.21|146.41|148.06|146.26|148.21|146.41|148.06|146.26|0
1644437610000|2022-02-09 20:13:30|148.21|146.41|148.36|146.56|148.51|146.71|148.21|146.41|0
1644437620000|2022-02-09 20:13:40|148.51|146.71|148.51|146.71|148.51|146.71|148.51|146.71|0
1644437630000|2022-02-09 20:13:50|148.06|146.26|147.75|145.95|148.06|146.26|147.6|145.8|0
1644437640000|2022-02-09 20:14:00|147.6|145.8|147.3|145.5|147.6|145.8|147.3|145.5|0
1644437650000|2022-02-09 20:14:10|147.6|145.8|147.3|145.5|147.6|145.8|147.3|145.5|0
1644437670000|2022-02-09 20:14:30|147.15|145.35|147.45|145.65|147.45|145.65|147.15|145.35|0
1644437680000|2022-02-09 20:14:40|147.6|145.8|147.3|145.5|147.6|145.8|147.3|145.5|0
1644437690000|2022-02-09 20:14:50|147.45|145.65|146.99|145.19|147.45|145.65|146.99|145.19|0
1644437700000|2022-02-09 20:15:00|147.15|145.35|147.3|145.5|147.3|145.5|146.84|145.04|0
1644437710000|2022-02-09 20:15:10|147.15|145.35|147.45|145.65|147.45|145.65|147.15|145.35|0
1644437720000|2022-02-09 20:15:20|147.14|145.34|147.14|145.34|147.14|145.34|146.99|145.19|0
1644437730000|2022-02-09 20:15:30|146.99|145.19|146.84|145.04|146.99|145.19|146.84|145.04|0
1644437740000|2022-02-09 20:15:40|147.14|145.34|146.99|145.19|147.14|145.34|146.99|145.19|0
1644437750000|2022-02-09 20:15:50|147.14|145.34|146.99|145.19|147.14|145.34|146.84|145.04|0
1644437760000|2022-02-09 20:16:00|146.84|145.04|147.45|145.65|147.45|145.65|146.84|145.04|0
1644437770000|2022-02-09 20:16:10|147.3|145.5|147.45|145.65|147.45|145.65|147.14|145.34|0
1644437780000|2022-02-09 20:16:20|147.3|145.5|147.45|145.65|147.75|145.95|147.3|145.5|0
1644437790000|2022-02-09 20:16:30|147.3|145.5|147.52|145.72|147.52|145.72|147.3|145.5|0
1644437800000|2022-02-09 20:16:40|147.45|145.65|147.14|145.34|147.45|145.65|147.14|145.34|0
1644437810000|2022-02-09 20:16:50|146.84|145.04|146.84|145.04|146.84|145.04|146.69|144.89|0
1644437820000|2022-02-09 20:17:00|146.69|144.89|146.54|144.74|146.69|144.89|146.39|144.59|0
1644437830000|2022-02-09 20:17:10|146.39|144.59|146.24|144.44|146.39|144.59|146.24|144.44|0
1644437840000|2022-02-09 20:17:20|146.39|144.59|146.39|144.59|146.39|144.59|146.24|144.44|0
1644437850000|2022-02-09 20:17:30|146.24|144.44|146.24|144.44|146.24|144.44|146.24|144.44|0
1644437860000|2022-02-09 20:17:40|145.63|143.83|145.63|143.83|145.78|143.98|145.63|143.83|0
1644437870000|2022-02-09 20:17:50|145.93|144.13|146.24|144.44|146.24|144.44|145.93|144.13|0
1644437880000|2022-02-09 20:18:00|146.08|144.28|146.08|144.28|146.08|144.28|145.93|144.13|0
1644437890000|2022-02-09 20:18:10|145.93|144.13|145.78|143.98|145.93|144.13|145.78|143.98|0
1644437900000|2022-02-09 20:18:20|145.93|144.13|145.33|143.53|145.93|144.13|145.18|143.38|0
1644437910000|2022-02-09 20:18:30|145.48|143.68|146.08|144.28|146.08|144.28|145.48|143.68|0
1644437920000|2022-02-09 20:18:40|145.78|143.98|145.93|144.13|145.93|144.13|145.78|143.98|0
1644437930000|2022-02-09 20:18:50|146.08|144.28|146.69|144.89|146.69|144.89|146.08|144.28|0
1644437940000|2022-02-09 20:19:00|146.84|145.04|146.84|145.04|146.99|145.19|146.84|145.04|0
1644437950000|2022-02-09 20:19:10|147.29|145.49|147.44|145.64|147.44|145.64|147.29|145.49|0
1644437960000|2022-02-09 20:19:20|147.75|145.95|147.9|146.1|147.9|146.1|147.75|145.95|0
1644437970000|2022-02-09 20:19:30|148.05|146.25|148.05|146.25|148.05|146.25|147.9|146.1|0
1644437980000|2022-02-09 20:19:40|147.82|146.02|148.05|146.25|148.05|146.25|147.82|146.02|0
1644437990000|2022-02-09 20:19:50|148.2|146.4|148.05|146.25|148.2|146.4|147.9|146.1|0
1644438000000|2022-02-09 20:20:00|148.51|146.71|148.35|146.55|148.51|146.71|148.35|146.55|0
1644438010000|2022-02-09 20:20:10|148.51|146.71|148.2|146.4|148.51|146.71|148.05|146.25|0
1644438020000|2022-02-09 20:20:20|148.05|146.25|148.2|146.4|148.2|146.4|148.05|146.25|0
1644438040000|2022-02-09 20:20:40|148.05|146.25|148.2|146.4|148.2|146.4|148.05|146.25|0
1644438050000|2022-02-09 20:20:50|148.05|146.25|147.75|145.95|148.05|146.25|147.75|145.95|0
1644438060000|2022-02-09 20:21:00|147.9|146.1|147.97|146.17|148.2|146.4|147.9|146.1|0
1644438070000|2022-02-09 20:21:10|148.05|146.25|148.35|146.55|148.35|146.55|148.05|146.25|0
1644438080000|2022-02-09 20:21:20|148.66|146.86|148.96|147.16|148.96|147.16|148.66|146.86|0
1644438090000|2022-02-09 20:21:30|148.81|147.01|149.27|147.47|149.42|147.62|148.81|147.01|0
1644438100000|2022-02-09 20:21:40|149.42|147.62|149.57|147.77|149.57|147.77|149.42|147.62|0
1644438110000|2022-02-09 20:21:50|149.49|147.69|149.42|147.62|149.49|147.69|149.42|147.62|0
1644438120000|2022-02-09 20:22:00|149.27|147.47|149.11|147.31|149.27|147.47|149.11|147.31|0
1644438130000|2022-02-09 20:22:10|148.81|147.01|148.81|147.01|148.96|147.16|148.81|147.01|0
1644438140000|2022-02-09 20:22:20|148.96|147.16|148.81|147.01|148.96|147.16|148.66|146.86|0
1644438150000|2022-02-09 20:22:30|148.96|147.16|149.11|147.31|149.11|147.31|148.96|147.16|0
1644438160000|2022-02-09 20:22:40|148.81|147.01|149.11|147.31|149.11|147.31|148.81|147.01|0
1644438170000|2022-02-09 20:22:50|148.96|147.16|148.96|147.16|149.03|147.23|148.96|147.16|0
1644438180000|2022-02-09 20:23:00|148.81|147.01|148.96|147.16|148.96|147.16|148.81|147.01|0
1644438190000|2022-02-09 20:23:10|149.11|147.31|148.96|147.16|149.19|147.39|148.96|147.16|0
1644438200000|2022-02-09 20:23:20|148.81|147.01|148.5|146.7|148.81|147.01|148.5|146.7|0
1644438210000|2022-02-09 20:23:30|148.35|146.55|148.5|146.7|148.5|146.7|148.35|146.55|0
1644438220000|2022-02-09 20:23:40|148.81|147.01|149.11|147.31|149.11|147.31|148.81|147.01|0
1644438230000|2022-02-09 20:23:50|149.26|147.46|149.11|147.31|149.26|147.46|149.11|147.31|0
1644438240000|2022-02-09 20:24:00|149.26|147.46|149.26|147.46|149.26|147.46|149.26|147.46|0
1644438250000|2022-02-09 20:24:10|149.72|147.92|149.72|147.92|149.72|147.92|149.57|147.77|0
1644438260000|2022-02-09 20:24:20|149.87|148.07|149.87|148.07|149.87|148.07|149.87|148.07|0
1644438270000|2022-02-09 20:24:30|149.72|147.92|149.57|147.77|149.72|147.92|149.57|147.77|0
1644438280000|2022-02-09 20:24:40|149.72|147.92|149.72|147.92|149.87|148.07|149.72|147.92|0
1644438290000|2022-02-09 20:24:50|149.87|148.07|149.57|147.77|149.87|148.07|149.57|147.77|0
1644438300000|2022-02-09 20:25:00|149.72|147.92|150.03|148.23|150.03|148.23|149.72|147.92|0
1644438310000|2022-02-09 20:25:10|149.72|147.92|149.87|148.07|149.87|148.07|149.57|147.77|0
1644438320000|2022-02-09 20:25:20|150.03|148.23|149.72|147.92|150.03|148.23|149.72|147.92|0
1644438330000|2022-02-09 20:25:30|149.57|147.77|149.57|147.77|149.57|147.77|149.57|147.77|0
1644438340000|2022-02-09 20:25:40|149.87|148.07|149.87|148.07|149.87|148.07|149.72|147.92|0
1644438350000|2022-02-09 20:25:50|149.72|147.92|149.41|147.61|149.72|147.92|149.41|147.61|0
1644438360000|2022-02-09 20:26:00|149.11|147.31|148.96|147.16|149.11|147.31|148.96|147.16|0
1644438370000|2022-02-09 20:26:10|148.8|147|148.35|146.55|148.8|147|148.35|146.55|0
1644438380000|2022-02-09 20:26:20|148.2|146.4|148.2|146.4|148.35|146.55|148.2|146.4|0
1644438390000|2022-02-09 20:26:30|148.04|146.24|147.59|145.79|148.04|146.24|147.59|145.79|0
1644438400000|2022-02-09 20:26:40|147.74|145.94|147.74|145.94|147.89|146.09|147.59|145.79|0
1644438410000|2022-02-09 20:26:50|147.89|146.09|148.35|146.55|148.35|146.55|147.89|146.09|0
1644438420000|2022-02-09 20:27:00|148.5|146.7|148.35|146.55|148.5|146.7|148.35|146.55|0
1644438430000|2022-02-09 20:27:10|148.5|146.7|148.65|146.85|148.8|147|148.5|146.7|0
1644438440000|2022-02-09 20:27:20|148.8|147|149.72|147.92|149.72|147.92|148.8|147|0
1644438450000|2022-02-09 20:27:30|149.79|147.99|149.57|147.77|149.79|147.99|149.41|147.61|0
1644438460000|2022-02-09 20:27:40|149.72|147.92|149.57|147.77|149.72|147.92|149.57|147.77|0
1644438470000|2022-02-09 20:27:50|149.41|147.61|149.57|147.77|149.57|147.77|149.41|147.61|0
1644438480000|2022-02-09 20:28:00|149.41|147.61|149.87|148.07|149.87|148.07|149.41|147.61|0
1644438500000|2022-02-09 20:28:20|149.72|147.92|149.87|148.07|149.87|148.07|149.72|147.92|0
1644438510000|2022-02-09 20:28:30|150.02|148.22|150.02|148.22|150.02|148.22|150.02|148.22|0
1644438520000|2022-02-09 20:28:40|150.33|148.53|150.02|148.22|150.33|148.53|150.02|148.22|0
1644438530000|2022-02-09 20:28:50|150.18|148.38|150.33|148.53|150.33|148.53|150.18|148.38|0
1644438540000|2022-02-09 20:29:00|150.18|148.38|151.1|149.3|151.1|149.3|150.18|148.38|0
1644438550000|2022-02-09 20:29:10|150.94|149.14|151.32|149.52|151.32|149.52|150.94|149.14|0
1644438560000|2022-02-09 20:29:20|151.25|149.45|151.4|149.6|151.56|149.76|151.25|149.45|0
1644438570000|2022-02-09 20:29:30|151.56|149.76|151.87|150.07|151.87|150.07|151.48|149.68|0
1644438580000|2022-02-09 20:29:40|151.71|149.91|152.64|150.84|152.64|150.84|151.71|149.91|0
1644438590000|2022-02-09 20:29:50|152.79|150.99|152.79|150.99|152.79|150.99|152.64|150.84|0
1644438600000|2022-02-09 20:30:00|152.48|150.68|152.79|150.99|152.79|150.99|152.48|150.68|0
1644438610000|2022-02-09 20:30:10|152.64|150.84|153.25|151.45|153.25|151.45|152.64|150.84|0
1644438620000|2022-02-09 20:30:20|153.41|151.61|153.41|151.61|153.64|151.84|153.41|151.61|0
1644438630000|2022-02-09 20:30:30|153.56|151.76|153.56|151.76|153.56|151.76|153.41|151.61|0
1644438640000|2022-02-09 20:30:40|153.41|151.61|153.25|151.45|153.41|151.61|153.25|151.45|0
1644438650000|2022-02-09 20:30:50|153.41|151.61|153.41|151.61|153.41|151.61|153.25|151.45|0
1644438660000|2022-02-09 20:31:00|153.72|151.92|154.34|152.54|154.34|152.54|153.72|151.92|0
1644438670000|2022-02-09 20:31:10|154.49|152.69|153.87|152.07|154.49|152.69|153.72|151.92|0
1644438680000|2022-02-09 20:31:20|154.03|152.23|153.87|152.07|154.18|152.38|153.87|152.07|0
1644438690000|2022-02-09 20:31:30|154.03|152.23|153.87|152.07|154.03|152.23|153.87|152.07|0
1644438700000|2022-02-09 20:31:40|154.03|152.23|154.18|152.38|154.18|152.38|153.87|152.07|0
1644438710000|2022-02-09 20:31:50|154.03|152.23|154.34|152.54|154.34|152.54|154.03|152.23|0
1644438720000|2022-02-09 20:32:00|154.49|152.69|154.81|153.01|154.81|153.01|154.49|152.69|0
1644438730000|2022-02-09 20:32:10|154.65|152.85|154.65|152.85|154.8|153|154.49|152.69|0
1644438740000|2022-02-09 20:32:20|154.49|152.69|154.49|152.69|154.65|152.85|154.49|152.69|0
1644438750000|2022-02-09 20:32:30|154.34|152.54|154.34|152.54|154.49|152.69|154.34|152.54|0
1644438760000|2022-02-09 20:32:40|154.65|152.85|154.8|153|154.96|153.16|154.65|152.85|0
1644438770000|2022-02-09 20:32:50|154.96|153.16|154.96|153.16|154.96|153.16|154.96|153.16|0
1644438780000|2022-02-09 20:33:00|154.8|153|155.12|153.32|155.12|153.32|154.8|153|0
1644438790000|2022-02-09 20:33:10|155.27|153.47|155.12|153.32|155.27|153.47|155.12|153.32|0
1644438800000|2022-02-09 20:33:20|155.43|153.63|154.96|153.16|155.43|153.63|154.96|153.16|0
1644438810000|2022-02-09 20:33:30|155.27|153.47|155.11|153.31|155.27|153.47|155.11|153.31|0
1644438820000|2022-02-09 20:33:40|155.27|153.47|154.96|153.16|155.27|153.47|154.96|153.16|0
1644438830000|2022-02-09 20:33:50|154.8|153|154.65|152.85|154.8|153|154.65|152.85|0
1644438840000|2022-02-09 20:34:00|154.8|153|154.65|152.85|154.96|153.16|154.65|152.85|0
1644438850000|2022-02-09 20:34:10|154.72|152.92|154.49|152.69|154.72|152.92|154.49|152.69|0
1644438860000|2022-02-09 20:34:20|154.34|152.54|154.49|152.69|154.49|152.69|154.34|152.54|0
1644438870000|2022-02-09 20:34:30|154.41|152.61|154.65|152.85|154.65|152.85|154.41|152.61|0
1644438880000|2022-02-09 20:34:40|154.49|152.69|155.11|153.31|155.11|153.31|154.49|152.69|0
1644438890000|2022-02-09 20:34:50|155.27|153.47|155.43|153.63|155.43|153.63|155.27|153.47|0
1644438900000|2022-02-09 20:35:00|155.27|153.47|155.43|153.63|155.43|153.63|155.27|153.47|0
1644438910000|2022-02-09 20:35:10|155.27|153.47|154.65|152.85|155.27|153.47|154.65|152.85|0
1644438920000|2022-02-09 20:35:20|154.8|153|154.65|152.85|154.96|153.16|154.65|152.85|0
1644438930000|2022-02-09 20:35:30|154.8|153|154.96|153.16|154.96|153.16|154.8|153|0
1644438950000|2022-02-09 20:35:50|155.11|153.31|155.27|153.47|155.27|153.47|155.11|153.31|0
1644438960000|2022-02-09 20:36:00|155.42|153.62|155.27|153.47|155.42|153.62|155.27|153.47|0
1644438970000|2022-02-09 20:36:10|155.11|153.31|155.11|153.31|155.27|153.47|155.11|153.31|0
1644438980000|2022-02-09 20:36:20|155.74|153.94|155.74|153.94|155.89|154.09|155.74|153.94|0
1644438990000|2022-02-09 20:36:30|155.89|154.09|155.89|154.09|155.89|154.09|155.74|153.94|0
1644439000000|2022-02-09 20:36:40|156.05|154.25|156.05|154.25|156.2|154.4|156.05|154.25|0
1644439010000|2022-02-09 20:36:50|156.2|154.4|156.83|155.03|156.83|155.03|156.2|154.4|0
1644439020000|2022-02-09 20:37:00|156.99|155.19|157.06|155.26|157.14|155.34|156.99|155.19|0
1644439030000|2022-02-09 20:37:10|157.14|155.34|156.99|155.19|157.14|155.34|156.99|155.19|0
1644439040000|2022-02-09 20:37:20|157.14|155.34|156.83|155.03|157.14|155.34|156.83|155.03|0
1644439050000|2022-02-09 20:37:30|156.67|154.87|156.52|154.72|156.67|154.87|156.52|154.72|0
1644439060000|2022-02-09 20:37:40|156.36|154.56|156.67|154.87|156.67|154.87|156.36|154.56|0
1644439070000|2022-02-09 20:37:50|156.83|155.03|156.52|154.72|156.83|155.03|156.52|154.72|0
1644439080000|2022-02-09 20:38:00|156.44|154.64|156.36|154.56|156.44|154.64|156.36|154.56|0
1644439090000|2022-02-09 20:38:10|156.2|154.4|156.05|154.25|156.2|154.4|156.05|154.25|0
1644439100000|2022-02-09 20:38:20|156.2|154.4|156.05|154.25|156.2|154.4|156.05|154.25|0
1644439110000|2022-02-09 20:38:30|156.2|154.4|156.05|154.25|156.2|154.4|155.97|154.17|0
1644439120000|2022-02-09 20:38:40|155.58|153.78|155.58|153.78|155.58|153.78|155.58|153.78|0
1644439130000|2022-02-09 20:38:50|155.65|153.85|155.27|153.47|155.65|153.85|155.27|153.47|0
1644439140000|2022-02-09 20:39:00|155.34|153.54|155.89|154.09|155.89|154.09|155.34|153.54|0
1644439150000|2022-02-09 20:39:10|155.73|153.93|155.89|154.09|156.05|154.25|155.73|153.93|0
1644439160000|2022-02-09 20:39:20|155.73|153.93|155.42|153.62|155.73|153.93|155.42|153.62|0
1644439170000|2022-02-09 20:39:30|155.11|153.31|155.11|153.31|155.26|153.46|155.11|153.31|0
1644439180000|2022-02-09 20:39:40|155.26|153.46|155.11|153.31|155.26|153.46|155.11|153.31|0
1644439190000|2022-02-09 20:39:50|154.8|153|154.95|153.15|154.95|153.15|154.8|153|0
1644439200000|2022-02-09 20:40:00|154.8|153|154.49|152.69|155.11|153.31|154.49|152.69|0
1644439210000|2022-02-09 20:40:10|154.17|152.37|152.93|151.13|154.17|152.37|152.78|150.98|0
1644439220000|2022-02-09 20:40:20|152.78|150.98|151.7|149.9|152.78|150.98|151.55|149.75|0
1644439230000|2022-02-09 20:40:30|151.39|149.59|151.7|149.9|151.7|149.9|151.08|149.28|0
1644439240000|2022-02-09 20:40:40|151.85|150.05|151.85|150.05|151.85|150.05|151.55|149.75|0
1644439250000|2022-02-09 20:40:50|152.24|150.44|152.32|150.52|152.32|150.52|152.16|150.36|0
1644439260000|2022-02-09 20:41:00|152.01|150.21|151.39|149.59|152.01|150.21|151.39|149.59|0
1644439270000|2022-02-09 20:41:10|151.24|149.44|150.47|148.67|151.24|149.44|150.47|148.67|0
1644439280000|2022-02-09 20:41:20|150.24|148.44|150.01|148.21|150.32|148.52|150.01|148.21|0
1644439290000|2022-02-09 20:41:30|150.16|148.36|150.47|148.67|150.62|148.82|150.16|148.36|0
1644439300000|2022-02-09 20:41:40|150.32|148.52|150.62|148.82|150.62|148.82|150.32|148.52|0
1644439310000|2022-02-09 20:41:50|150.47|148.67|150.78|148.98|150.78|148.98|150.47|148.67|0
1644439320000|2022-02-09 20:42:00|150.62|148.82|150.78|148.98|151.24|149.44|150.62|148.82|0
1644439330000|2022-02-09 20:42:10|150.47|148.67|150.54|148.74|150.54|148.74|150.32|148.52|0
1644439340000|2022-02-09 20:42:20|150.62|148.82|150.32|148.52|150.78|148.98|150.32|148.52|0
1644439350000|2022-02-09 20:42:30|150.47|148.67|150.47|148.67|150.62|148.82|150.47|148.67|0
1644439360000|2022-02-09 20:42:40|150.62|148.82|150.78|148.98|150.78|148.98|150.62|148.82|0
1644439370000|2022-02-09 20:42:50|150.93|149.13|150.78|148.98|150.93|149.13|150.62|148.82|0
1644439380000|2022-02-09 20:43:00|150.93|149.13|149.4|147.6|150.93|149.13|149.4|147.6|0
1644439390000|2022-02-09 20:43:10|149.55|147.75|149.86|148.06|149.86|148.06|149.55|147.75|0
1644439400000|2022-02-09 20:43:20|149.55|147.75|149.7|147.9|150.01|148.21|149.55|147.75|0
1644439410000|2022-02-09 20:43:30|149.55|147.75|150.01|148.21|150.01|148.21|149.55|147.75|0
1644439420000|2022-02-09 20:43:40|149.86|148.06|150.47|148.67|150.47|148.67|149.86|148.06|0
1644439430000|2022-02-09 20:43:50|150.31|148.51|150.47|148.67|150.47|148.67|150.16|148.36|0
1644439440000|2022-02-09 20:44:00|150.77|148.97|150.77|148.97|150.77|148.97|150.77|148.97|0
1644439450000|2022-02-09 20:44:10|151.23|149.43|151.23|149.43|151.23|149.43|151.08|149.28|0
1644439460000|2022-02-09 20:44:20|151.39|149.59|151.39|149.59|151.39|149.59|151.23|149.43|0
1644439470000|2022-02-09 20:44:30|151.23|149.43|151.39|149.59|151.39|149.59|151.23|149.43|0
1644439480000|2022-02-09 20:44:40|151.54|149.74|151.54|149.74|151.54|149.74|151.46|149.66|0
1644439490000|2022-02-09 20:44:50|151.7|149.9|151.85|150.05|151.85|150.05|151.54|149.74|0
1644439500000|2022-02-09 20:45:00|152.16|150.36|152.16|150.36|152.16|150.36|152.16|150.36|0
1644439510000|2022-02-09 20:45:10|151.85|150.05|151.7|149.9|151.85|150.05|151.7|149.9|0
1644439520000|2022-02-09 20:45:20|151.85|150.05|151.7|149.9|151.85|150.05|151.7|149.9|0
1644439530000|2022-02-09 20:45:30|151.54|149.74|151.54|149.74|151.54|149.74|151.54|149.74|0
1644439540000|2022-02-09 20:45:40|151.69|149.89|151.85|150.05|151.85|150.05|151.69|149.89|0
1644439550000|2022-02-09 20:45:50|152|150.2|151.54|149.74|152|150.2|151.54|149.74|0
1644439560000|2022-02-09 20:46:00|151.39|149.59|151.08|149.28|151.39|149.59|151.08|149.28|0
1644439570000|2022-02-09 20:46:10|150.93|149.13|150.77|148.97|150.93|149.13|150.77|148.97|0
1644439580000|2022-02-09 20:46:20|150.47|148.67|150.77|148.97|150.77|148.97|150.47|148.67|0
1644439590000|2022-02-09 20:46:30|151.39|149.59|151.69|149.89|151.69|149.89|151.23|149.43|0
1644439600000|2022-02-09 20:46:40|152|150.2|152.31|150.51|152.46|150.66|152|150.2|0
1644439610000|2022-02-09 20:46:50|152.46|150.66|152.31|150.51|152.46|150.66|152.31|150.51|0
1644439620000|2022-02-09 20:47:00|152|150.2|151.69|149.89|152.16|150.36|151.69|149.89|0
1644439630000|2022-02-09 20:47:10|151.85|150.05|151.69|149.89|151.85|150.05|151.69|149.89|0
1644439640000|2022-02-09 20:47:20|151.39|149.59|151.69|149.89|151.69|149.89|151.39|149.59|0
1644439650000|2022-02-09 20:47:30|152|150.2|152|150.2|152|150.2|151.85|150.05|0
1644439660000|2022-02-09 20:47:40|152.16|150.36|152.62|150.82|152.62|150.82|152.16|150.36|0
1644439670000|2022-02-09 20:47:50|152.77|150.97|153.08|151.28|153.08|151.28|152.77|150.97|0
1644439680000|2022-02-09 20:48:00|153.24|151.44|153.7|151.9|153.7|151.9|153.24|151.44|0
1644439690000|2022-02-09 20:48:10|153.86|152.06|154.17|152.37|154.17|152.37|153.86|152.06|0
1644439700000|2022-02-09 20:48:20|154.32|152.52|154.79|152.99|154.79|152.99|154.32|152.52|0
1644439710000|2022-02-09 20:48:30|154.63|152.83|154.32|152.52|154.63|152.83|154.01|152.21|0
1644439720000|2022-02-09 20:48:40|154.17|152.37|154.32|152.52|154.32|152.52|153.86|152.06|0
1644439730000|2022-02-09 20:48:50|153.55|151.75|153.7|151.9|153.7|151.9|153.39|151.59|0
1644439740000|2022-02-09 20:49:00|153.39|151.59|153.24|151.44|153.39|151.59|152.93|151.13|0
1644439750000|2022-02-09 20:49:10|152.93|151.13|152.93|151.13|153.24|151.44|152.93|151.13|0
1644439760000|2022-02-09 20:49:20|152.69|150.89|153.54|151.74|153.54|151.74|152.69|150.89|0
1644439770000|2022-02-09 20:49:30|153.7|151.9|152.93|151.13|153.7|151.9|152.93|151.13|0
1644439780000|2022-02-09 20:49:40|153.23|151.43|153.62|151.82|153.62|151.82|153.23|151.43|0
1644439790000|2022-02-09 20:49:50|153.54|151.74|154.32|152.52|154.32|152.52|153.54|151.74|0
1644439800000|2022-02-09 20:50:00|155.57|153.77|156.82|155.02|156.82|155.02|155.57|153.77|0
1644439810000|2022-02-09 20:50:10|156.66|154.86|156.66|154.86|156.82|155.02|156.5|154.7|0
1644439820000|2022-02-09 20:50:20|156.5|154.7|156.97|155.17|156.97|155.17|156.5|154.7|0
1644439830000|2022-02-09 20:50:30|157.45|155.65|156.66|154.86|157.45|155.65|156.5|154.7|0
1644439840000|2022-02-09 20:50:40|156.58|154.78|155.72|153.92|156.66|154.86|155.72|153.92|0
1644439850000|2022-02-09 20:50:50|155.48|153.68|153.54|151.74|155.48|153.68|153.54|151.74|0
1644439860000|2022-02-09 20:51:00|153.7|151.9|152.92|151.12|153.7|151.9|152.92|151.12|0
1644439870000|2022-02-09 20:51:10|152.77|150.97|152.46|150.66|153.08|151.28|152.46|150.66|0
1644439880000|2022-02-09 20:51:20|152.92|151.12|153.08|151.28|153.08|151.28|152.92|151.12|0
1644439890000|2022-02-09 20:51:30|153.39|151.59|154.01|152.21|154.01|152.21|153.39|151.59|0
1644439900000|2022-02-09 20:51:40|153.85|152.05|154.01|152.21|154.01|152.21|153.85|152.05|0
1644439910000|2022-02-09 20:51:50|154.16|152.36|154.32|152.52|154.32|152.52|154.16|152.36|0
1644439920000|2022-02-09 20:52:00|154.16|152.36|154.32|152.52|154.32|152.52|154.16|152.36|0
1644439930000|2022-02-09 20:52:10|153.54|151.74|153.62|151.82|153.62|151.82|153.39|151.59|0
1644439940000|2022-02-09 20:52:20|154.16|152.36|154.78|152.98|154.78|152.98|154.16|152.36|0
1644439950000|2022-02-09 20:52:30|154.63|152.83|155.41|153.61|155.41|153.61|154.63|152.83|0
1644439960000|2022-02-09 20:52:40|154.94|153.14|156.24|154.44|156.24|154.44|154.78|152.98|0
1644439970000|2022-02-09 20:52:50|156.4|154.6|156.31|154.51|156.71|154.91|156.31|154.51|0
1644439980000|2022-02-09 20:53:00|156.62|154.82|155.58|153.78|156.62|154.82|155.58|153.78|0
1644439990000|2022-02-09 20:53:10|155.89|154.09|156.04|154.24|156.2|154.4|155.89|154.09|0
1644440000000|2022-02-09 20:53:20|156.27|154.47|156.04|154.24|156.35|154.55|155.89|154.09|0
1644440010000|2022-02-09 20:53:30|156.51|154.71|156.51|154.71|156.82|155.02|156.51|154.71|0
1644440020000|2022-02-09 20:53:40|156.67|154.87|156.51|154.71|156.67|154.87|156.43|154.63|0
1644440030000|2022-02-09 20:53:50|156.67|154.87|156.82|155.02|156.82|155.02|156.35|154.55|0
1644440040000|2022-02-09 20:54:00|156.51|154.71|156.35|154.55|156.67|154.87|156.35|154.55|0
1644440050000|2022-02-09 20:54:10|155.73|153.93|156.2|154.4|156.2|154.4|155.73|153.93|0
1644440060000|2022-02-09 20:54:20|156.12|154.32|156.04|154.24|156.51|154.71|156.04|154.24|0
1644440070000|2022-02-09 20:54:30|155.73|153.93|155.8|154|155.89|154.09|155.73|153.93|0
1644440080000|2022-02-09 20:54:40|155.89|154.09|154.95|153.15|156.35|154.55|154.95|153.15|0
1644440090000|2022-02-09 20:54:50|155.42|153.62|154.64|152.84|155.42|153.62|154.64|152.84|0
1644440100000|2022-02-09 20:55:00|154.18|152.38|153.56|151.76|154.18|152.38|153.4|151.6|0
1644440110000|2022-02-09 20:55:10|152.78|150.98|152.78|150.98|153.25|151.45|152.78|150.98|0
1644440120000|2022-02-09 20:55:20|152.01|150.21|152.78|150.98|152.78|150.98|152.01|150.21|0
1644440130000|2022-02-09 20:55:30|152.63|150.83|153.09|151.29|153.25|151.45|152.63|150.83|0
1644440140000|2022-02-09 20:55:40|152.63|150.83|152.63|150.83|152.7|150.9|152.63|150.83|0
1644440150000|2022-02-09 20:55:50|152.78|150.98|153.09|151.29|153.09|151.29|152.78|150.98|0
1644440160000|2022-02-09 20:56:00|153.25|151.45|153.25|151.45|153.4|151.6|153.09|151.29|0
1644440170000|2022-02-09 20:56:10|153.4|151.6|153.71|151.91|153.71|151.91|153.4|151.6|0
1644440180000|2022-02-09 20:56:20|153.55|151.75|153.71|151.91|153.86|152.06|153.55|151.75|0
1644440190000|2022-02-09 20:56:30|153.86|152.06|154.33|152.53|154.33|152.53|153.86|152.06|0
1644440200000|2022-02-09 20:56:40|154.17|152.37|153.55|151.75|154.33|152.53|153.55|151.75|0
1644440210000|2022-02-09 20:56:50|153.86|152.06|154.02|152.22|154.02|152.22|153.86|152.06|0
1644440220000|2022-02-09 20:57:00|154.17|152.37|154.17|152.37|154.25|152.45|154.02|152.22|0
1644440230000|2022-02-09 20:57:10|154.02|152.22|154.64|152.84|154.64|152.84|154.02|152.22|0
1644440240000|2022-02-09 20:57:20|154.79|152.99|154.33|152.53|154.79|152.99|154.33|152.53|0
1644440250000|2022-02-09 20:57:30|154.17|152.37|154.33|152.53|154.48|152.68|154.17|152.37|0
1644440260000|2022-02-09 20:57:40|154.48|152.68|154.64|152.84|154.64|152.84|154.48|152.68|0
1644440270000|2022-02-09 20:57:50|154.79|152.99|154.79|152.99|154.95|153.15|154.79|152.99|0
1644440280000|2022-02-09 20:58:00|154.48|152.68|154.17|152.37|154.48|152.68|154.02|152.22|0
1644440290000|2022-02-09 20:58:10|154.02|152.22|153.4|151.6|154.17|152.37|153.4|151.6|0
1644440300000|2022-02-09 20:58:20|153.71|151.91|154.02|152.22|154.02|152.22|153.71|151.91|0
1644440310000|2022-02-09 20:58:30|154.17|152.37|153.4|151.6|154.17|152.37|153.4|151.6|0
1644440320000|2022-02-09 20:58:40|153.32|151.52|152.78|150.98|153.32|151.52|152.78|150.98|0
1644440330000|2022-02-09 20:58:50|152.93|151.13|152.78|150.98|152.93|151.13|152.78|150.98|0
1644440340000|2022-02-09 20:59:00|153.24|151.44|153.55|151.75|153.55|151.75|152.63|150.83|0
1644440350000|2022-02-09 20:59:10|153.63|151.83|153.86|152.06|153.86|152.06|153.63|151.83|0
1644440360000|2022-02-09 20:59:20|154.17|152.37|154.95|153.15|154.95|153.15|154.17|152.37|0
1644440370000|2022-02-09 20:59:30|155.26|153.46|154.64|152.84|155.26|153.46|154.48|152.68|0
1644440380000|2022-02-09 20:59:40|154.33|152.53|154.02|152.22|154.64|152.84|154.02|152.22|0
1644440390000|2022-02-09 20:59:50|154.64|152.84|155.26|153.46|155.57|153.77|154.64|152.84|0
1644440400000|2022-02-09 21:00:00|155.57|153.77|155.57|153.77|155.57|153.77|155.57|153.77|0
1644440410000|2022-02-09 21:00:10|155.26|153.46|154.17|152.37|155.26|153.46|154.17|152.37|0
1644440420000|2022-02-09 21:00:20|154.01|152.21|154.17|152.37|154.17|152.37|154.01|152.21|0
1644440430000|2022-02-09 21:00:30|154.32|152.52|153.78|151.98|154.32|152.52|153.55|151.75|0
1644440440000|2022-02-09 21:00:40|153.7|151.9|153.7|151.9|153.7|151.9|153.55|151.75|0
1644440450000|2022-02-09 21:00:50|153.86|152.06|153.7|151.9|153.86|152.06|153.7|151.9|0
1644440460000|2022-02-09 21:01:00|153.86|152.06|153.7|151.9|153.86|152.06|153.7|151.9|0
1644440470000|2022-02-09 21:01:10|153.86|152.06|153.55|151.75|153.86|152.06|153.55|151.75|0
1644440480000|2022-02-09 21:01:20|153.7|151.9|153.86|152.06|153.86|152.06|153.55|151.75|0
1644440490000|2022-02-09 21:01:30|154.17|152.37|154.32|152.52|154.32|152.52|154.17|152.37|0
1644440500000|2022-02-09 21:01:40|154.17|152.37|153.7|151.9|154.17|152.37|153.7|151.9|0
1644440510000|2022-02-09 21:01:50|153.86|152.06|154.17|152.37|154.17|152.37|153.86|152.06|0
1644440520000|2022-02-09 21:02:00|154.32|152.52|154.48|152.68|154.48|152.68|154.32|152.52|0
1644440530000|2022-02-09 21:02:10|154.63|152.83|154.63|152.83|154.94|153.14|154.63|152.83|0
1644440540000|2022-02-09 21:02:20|154.48|152.68|154.4|152.6|154.63|152.83|154.4|152.6|0
1644440550000|2022-02-09 21:02:30|154.17|152.37|154.48|152.68|154.48|152.68|154.17|152.37|0
1644440560000|2022-02-09 21:02:40|154.63|152.83|154.48|152.68|154.79|152.99|154.48|152.68|0
1644440570000|2022-02-09 21:02:50|154.01|152.21|154.79|152.99|154.79|152.99|154.01|152.21|0
1644440580000|2022-02-09 21:03:00|154.48|152.68|154.17|152.37|154.48|152.68|154.17|152.37|0
1644440590000|2022-02-09 21:03:10|153.86|152.06|153.7|151.9|153.86|152.06|153.7|151.9|0
1644440610000|2022-02-09 21:03:30|153.55|151.75|153.55|151.75|153.55|151.75|153.55|151.75|0
1644440620000|2022-02-09 21:03:40|153.39|151.59|153.39|151.59|153.55|151.75|153.39|151.59|0
1644440630000|2022-02-09 21:03:50|153.55|151.75|153.39|151.59|153.7|151.9|153.39|151.59|0
1644440640000|2022-02-09 21:04:00|153.55|151.75|153.7|151.9|153.7|151.9|153.55|151.75|0
1644440650000|2022-02-09 21:04:10|153.55|151.75|153.7|151.9|153.7|151.9|153.55|151.75|0
1644440660000|2022-02-09 21:04:20|153.55|151.75|153.93|152.13|153.93|152.13|153.47|151.67|0
1644440670000|2022-02-09 21:04:30|153.86|152.06|153.62|151.82|153.86|152.06|153.62|151.82|0
1644440680000|2022-02-09 21:04:40|153.7|151.9|153.86|152.06|153.86|152.06|153.7|151.9|0
1644440690000|2022-02-09 21:04:50|153.93|152.13|154.01|152.21|154.01|152.21|153.93|152.13|0
1644440700000|2022-02-09 21:05:00|153.86|152.06|154.01|152.21|154.08|152.28|153.86|152.06|0
1644440710000|2022-02-09 21:05:10|154.24|152.44|154.01|152.21|154.24|152.44|154.01|152.21|0
1644440720000|2022-02-09 21:05:20|154.47|152.67|154.32|152.52|154.63|152.83|154.32|152.52|0
1644440730000|2022-02-09 21:05:30|154.16|152.36|154.47|152.67|154.63|152.83|154.16|152.36|0
1644440740000|2022-02-09 21:05:40|154.63|152.83|154.47|152.67|154.79|152.99|154.47|152.67|0
1644440750000|2022-02-09 21:05:50|154.63|152.83|154.47|152.67|154.63|152.83|154.32|152.52|0
1644440760000|2022-02-09 21:06:00|154.63|152.83|154.47|152.67|154.63|152.83|154.47|152.67|0
1644440770000|2022-02-09 21:06:10|154.78|152.98|154.94|153.14|154.94|153.14|154.78|152.98|0
1644440780000|2022-02-09 21:06:20|155.1|153.3|154.94|153.14|155.1|153.3|154.94|153.14|0
1644440790000|2022-02-09 21:06:30|155.25|153.45|155.41|153.61|155.41|153.61|155.25|153.45|0
1644440800000|2022-02-09 21:06:40|155.56|153.76|155.72|153.92|155.72|153.92|155.56|153.76|0
1644440820000|2022-02-09 21:07:00|155.87|154.07|155.87|154.07|155.87|154.07|155.87|154.07|0
1644440840000|2022-02-09 21:07:20|155.56|153.76|155.41|153.61|155.56|153.76|155.41|153.61|0
1644440850000|2022-02-09 21:07:30|155.25|153.45|155.25|153.45|155.25|153.45|155.09|153.29|0
1644440860000|2022-02-09 21:07:40|155.56|153.76|155.4|153.6|155.56|153.76|155.4|153.6|0
1644440880000|2022-02-09 21:08:00|155.32|153.52|155.25|153.45|155.56|153.76|155.25|153.45|0
1644440890000|2022-02-09 21:08:10|155.4|153.6|155.63|153.83|155.63|153.83|155.25|153.45|0
1644440900000|2022-02-09 21:08:20|155.72|153.92|155.56|153.76|155.72|153.92|155.4|153.6|0
1644440910000|2022-02-09 21:08:30|155.72|153.92|155.56|153.76|155.72|153.92|155.56|153.76|0
1644440920000|2022-02-09 21:08:40|155.72|153.92|155.72|153.92|155.72|153.92|155.72|153.92|0
1644440930000|2022-02-09 21:08:50|155.4|153.6|155.4|153.6|155.56|153.76|155.4|153.6|0
1644440940000|2022-02-09 21:09:00|155.56|153.76|155.56|153.76|155.56|153.76|155.56|153.76|0
1644440950000|2022-02-09 21:09:10|155.4|153.6|155.4|153.6|155.4|153.6|155.4|153.6|0
1644440970000|2022-02-09 21:09:30|155.25|153.45|155.25|153.45|155.25|153.45|155.25|153.45|0
1644440980000|2022-02-09 21:09:40|155.4|153.6|155.4|153.6|155.4|153.6|155.4|153.6|0
1644440990000|2022-02-09 21:09:50|155.56|153.76|155.56|153.76|155.56|153.76|155.56|153.76|0
1644441000000|2022-02-09 21:10:00|155.4|153.6|155.25|153.45|155.4|153.6|155.25|153.45|0
1644441010000|2022-02-09 21:10:10|155.32|153.52|155.4|153.6|155.4|153.6|155.25|153.45|0
1644441020000|2022-02-09 21:10:20|155.32|153.52|155.4|153.6|155.4|153.6|155.32|153.52|0
1644441040000|2022-02-09 21:10:40|155.71|153.91|155.56|153.76|155.71|153.91|155.56|153.76|0
1644441050000|2022-02-09 21:10:50|155.71|153.91|155.71|153.91|155.71|153.91|155.71|153.91|0
1644441060000|2022-02-09 21:11:00|155.87|154.07|156.02|154.22|156.02|154.22|155.87|154.07|0
1644441070000|2022-02-09 21:11:10|156.18|154.38|156.18|154.38|156.18|154.38|156.18|154.38|0
1644441080000|2022-02-09 21:11:20|156.49|154.69|156.34|154.54|156.49|154.69|156.34|154.54|0
1644441090000|2022-02-09 21:11:30|156.49|154.69|156.18|154.38|156.49|154.69|156.18|154.38|0
1644441100000|2022-02-09 21:11:40|156.34|154.54|156.34|154.54|156.34|154.54|156.34|154.54|0
1644441110000|2022-02-09 21:11:50|156.26|154.46|156.34|154.54|156.34|154.54|156.18|154.38|0
1644441120000|2022-02-09 21:12:00|156.49|154.69|156.34|154.54|156.49|154.69|156.34|154.54|0
1644441130000|2022-02-09 21:12:10|156.65|154.85|156.49|154.69|156.65|154.85|156.49|154.69|0
1644441140000|2022-02-09 21:12:20|156.34|154.54|156.34|154.54|156.34|154.54|156.34|154.54|0
1644441150000|2022-02-09 21:12:30|156.49|154.69|156.49|154.69|156.49|154.69|156.49|154.69|0
1644441160000|2022-02-09 21:12:40|156.34|154.54|156.49|154.69|156.49|154.69|156.34|154.54|0
1644441170000|2022-02-09 21:12:50|156.34|154.54|156.34|154.54|156.34|154.54|156.34|154.54|0
1644441180000|2022-02-09 21:13:00|156.18|154.38|156.65|154.85|156.65|154.85|156.18|154.38|0
1644441200000|2022-02-09 21:13:20|156.8|155|156.8|155|156.8|155|156.8|155|0
1644441210000|2022-02-09 21:13:30|156.65|154.85|156.65|154.85|156.65|154.85|156.65|154.85|0
1644441230000|2022-02-09 21:13:50|156.49|154.69|156.49|154.69|156.49|154.69|156.49|154.69|0
1644441240000|2022-02-09 21:14:00|156.33|154.53|156.33|154.53|156.33|154.53|156.33|154.53|0
1644441250000|2022-02-09 21:14:10|156.49|154.69|156.49|154.69|156.49|154.69|156.49|154.69|0
1644441260000|2022-02-09 21:14:20|156.33|154.53|156.33|154.53|156.33|154.53|156.33|154.53|0
1644441270000|2022-02-09 21:14:30|156.18|154.38|156.18|154.38|156.18|154.38|156.18|154.38|0
1644441280000|2022-02-09 21:14:40|156.33|154.53|156.33|154.53|156.33|154.53|156.33|154.53|0
1644441290000|2022-02-09 21:14:50|156.18|154.38|156.49|154.69|156.49|154.69|156.18|154.38|0
1644441320000|2022-02-09 21:15:20|156.53|154.33|156.53|154.33|156.53|154.33|156.53|154.33|0
1644441330000|2022-02-09 21:15:30|156.69|154.49|156.69|154.49|156.69|154.49|156.69|154.49|0
1644441340000|2022-02-09 21:15:40|156.61|154.41|156.53|154.33|156.61|154.41|156.53|154.33|0
1644441350000|2022-02-09 21:15:50|156.38|154.18|156.38|154.18|156.38|154.18|156.38|154.18|0
1644441370000|2022-02-09 21:16:10|156.53|154.33|156.53|154.33|156.53|154.33|156.53|154.33|0
1644441430000|2022-02-09 21:17:10|156.45|154.25|156.37|154.17|156.45|154.25|156.37|154.17|0
1644441500000|2022-02-09 21:18:20|156.53|154.33|156.53|154.33|156.53|154.33|156.53|154.33|0
1644441510000|2022-02-09 21:18:30|156.69|154.49|156.69|154.49|156.69|154.49|156.69|154.49|0
1644441520000|2022-02-09 21:18:40|156.53|154.33|156.53|154.33|156.53|154.33|156.53|154.33|0
1644441530000|2022-02-09 21:18:50|156.69|154.49|156.69|154.49|156.69|154.49|156.69|154.49|0
1644441540000|2022-02-09 21:19:00|157|154.8|157|154.8|157|154.8|157|154.8|0
1644441550000|2022-02-09 21:19:10|156.84|154.64|156.84|154.64|156.84|154.64|156.84|154.64|0
1644441560000|2022-02-09 21:19:20|156.69|154.49|156.84|154.64|156.84|154.64|156.69|154.49|0
1644441570000|2022-02-09 21:19:30|156.68|154.48|156.68|154.48|156.68|154.48|156.68|154.48|0
1644441580000|2022-02-09 21:19:40|156.84|154.64|156.84|154.64|156.84|154.64|156.84|154.64|0
1644441590000|2022-02-09 21:19:50|156.92|154.72|156.92|154.72|156.92|154.72|156.92|154.72|0
1644441600000|2022-02-09 21:20:00|157|154.8|157.31|155.11|157.31|155.11|156.84|154.64|0
1644441610000|2022-02-09 21:20:10|157.47|155.27|157.31|155.11|157.47|155.27|157.31|155.11|0
1644441620000|2022-02-09 21:20:20|157.15|154.95|157|154.8|157.15|154.95|157|154.8|0
1644441630000|2022-02-09 21:20:30|156.92|154.72|157|154.8|157|154.8|156.84|154.64|0
1644441640000|2022-02-09 21:20:40|157.15|154.95|157|154.8|157.15|154.95|157|154.8|0
1644441650000|2022-02-09 21:20:50|157.07|154.87|157.15|154.95|157.15|154.95|157|154.8|0
1644441660000|2022-02-09 21:21:00|157.31|155.11|157.31|155.11|157.31|155.11|157.31|155.11|0
1644441670000|2022-02-09 21:21:10|157.47|155.27|157.47|155.27|157.47|155.27|157.47|155.27|0
1644441680000|2022-02-09 21:21:20|157.62|155.42|157.62|155.42|157.62|155.42|157.62|155.42|0
1644441690000|2022-02-09 21:21:30|157.31|155.11|157.15|154.95|157.31|155.11|157.15|154.95|0
1644441700000|2022-02-09 21:21:40|157.23|155.03|157.23|155.03|157.23|155.03|157.23|155.03|0
1644441710000|2022-02-09 21:21:50|157.15|154.95|157.31|155.11|157.31|155.11|157.15|154.95|0
1644441720000|2022-02-09 21:22:00|157.46|155.26|157.62|155.42|157.62|155.42|157.46|155.26|0
1644441730000|2022-02-09 21:22:10|157.78|155.58|157.62|155.42|157.78|155.58|157.46|155.26|0
1644441740000|2022-02-09 21:22:20|157.78|155.58|157.62|155.42|157.78|155.58|157.62|155.42|0
1644441750000|2022-02-09 21:22:30|157.54|155.34|157.46|155.26|157.54|155.34|157.46|155.26|0
1644441770000|2022-02-09 21:22:50|157.62|155.42|157.85|155.65|157.93|155.73|157.62|155.42|0
1644441780000|2022-02-09 21:23:00|157.78|155.58|157.93|155.73|157.93|155.73|157.78|155.58|0
1644441790000|2022-02-09 21:23:10|158.09|155.89|158.09|155.89|158.09|155.89|158.09|155.89|0
1644441800000|2022-02-09 21:23:20|158.25|156.05|158.25|156.05|158.25|156.05|158.25|156.05|0
1644441810000|2022-02-09 21:23:30|158.09|155.89|158.4|156.2|158.56|156.36|158.09|155.89|0
1644441820000|2022-02-09 21:23:40|158.56|156.36|158.72|156.52|158.72|156.52|158.56|156.36|0
1644441830000|2022-02-09 21:23:50|158.56|156.36|158.56|156.36|158.56|156.36|158.56|156.36|0
1644441840000|2022-02-09 21:24:00|158.72|156.52|158.88|156.68|158.88|156.68|158.72|156.52|0
1644441850000|2022-02-09 21:24:10|159.03|156.83|159.03|156.83|159.03|156.83|159.03|156.83|0
1644441860000|2022-02-09 21:24:20|159.19|156.99|158.88|156.68|159.19|156.99|158.88|156.68|0
1644441870000|2022-02-09 21:24:30|158.95|156.75|159.03|156.83|159.03|156.83|158.95|156.75|0
1644441880000|2022-02-09 21:24:40|159.19|156.99|159.19|156.99|159.19|156.99|159.19|156.99|0
1644441900000|2022-02-09 21:25:00|159.51|157.31|159.35|157.15|159.51|157.31|159.35|157.15|0
1644441910000|2022-02-09 21:25:10|159.51|157.31|159.19|156.99|159.51|157.31|159.19|156.99|0
1644441920000|2022-02-09 21:25:20|159.03|156.83|159.35|157.15|159.35|157.15|159.03|156.83|0
1644441930000|2022-02-09 21:25:30|159.19|156.99|159.19|156.99|159.19|156.99|159.19|156.99|0
1644441940000|2022-02-09 21:25:40|159.35|157.15|159.35|157.15|159.35|157.15|159.35|157.15|0
1644441980000|2022-02-09 21:26:20|159.26|157.06|159.19|156.99|159.35|157.15|159.19|156.99|0
1644441990000|2022-02-09 21:26:30|159.35|157.15|159.35|157.15|159.35|157.15|159.35|157.15|0
1644442010000|2022-02-09 21:26:50|159.19|156.99|159.19|156.99|159.19|156.99|159.19|156.99|0
1644442030000|2022-02-09 21:27:10|159.03|156.83|159.03|156.83|159.03|156.83|159.03|156.83|0
1644442050000|2022-02-09 21:27:30|159.19|156.99|159.19|156.99|159.19|156.99|159.19|156.99|0
1644442060000|2022-02-09 21:27:40|159.35|157.15|159.35|157.15|159.35|157.15|159.35|157.15|0
1644442070000|2022-02-09 21:27:50|159.26|157.06|159.19|156.99|159.26|157.06|159.19|156.99|0
1644442090000|2022-02-09 21:28:10|159.34|157.14|159.34|157.14|159.34|157.14|159.34|157.14|0
1644442100000|2022-02-09 21:28:20|159.5|157.3|159.66|157.46|159.66|157.46|159.5|157.3|0
1644442110000|2022-02-09 21:28:30|159.5|157.3|159.5|157.3|159.5|157.3|159.5|157.3|0
1644442120000|2022-02-09 21:28:40|159.34|157.14|159.34|157.14|159.34|157.14|159.34|157.14|0
1644442130000|2022-02-09 21:28:50|159.19|156.99|159.19|156.99|159.19|156.99|159.19|156.99|0
1644442140000|2022-02-09 21:29:00|159.34|157.14|158.87|156.67|159.34|157.14|158.87|156.67|0
1644442150000|2022-02-09 21:29:10|159.03|156.83|159.03|156.83|159.03|156.83|158.87|156.67|0
1644442160000|2022-02-09 21:29:20|158.87|156.67|159.19|156.99|159.19|156.99|158.87|156.67|0
1644442170000|2022-02-09 21:29:30|159.03|156.83|159.34|157.14|159.34|157.14|159.03|156.83|0
1644442180000|2022-02-09 21:29:40|159.5|157.3|159.34|157.14|159.5|157.3|159.34|157.14|0
1644442200000|2022-02-09 21:30:00|159.26|157.06|159.03|156.83|159.26|157.06|159.03|156.83|0
1644442210000|2022-02-09 21:30:10|159.19|156.99|159.18|156.98|159.19|156.99|159.03|156.83|0
1644442220000|2022-02-09 21:30:20|159.1|156.9|159.18|156.98|159.18|156.98|159.1|156.9|0
1644442230000|2022-02-09 21:30:30|159.1|156.9|159.03|156.83|159.1|156.9|159.03|156.83|0
1644442240000|2022-02-09 21:30:40|159.18|156.98|159.18|156.98|159.18|156.98|159.18|156.98|0
1644442250000|2022-02-09 21:30:50|159.03|156.83|159.18|156.98|159.18|156.98|159.03|156.83|0
1644442280000|2022-02-09 21:31:20|159.03|156.83|158.71|156.51|159.03|156.83|158.71|156.51|0
1644442350000|2022-02-09 21:32:30|158.87|156.67|159.03|156.83|159.03|156.83|158.87|156.67|0
1644442360000|2022-02-09 21:32:40|159.02|156.82|158.87|156.67|159.18|156.98|158.87|156.67|0
1644442380000|2022-02-09 21:33:00|158.71|156.51|158.87|156.67|158.87|156.67|158.71|156.51|0
1644442400000|2022-02-09 21:33:20|158.78|156.58|158.78|156.58|158.78|156.58|158.78|156.58|0
1644442410000|2022-02-09 21:33:30|158.87|156.67|158.87|156.67|158.87|156.67|158.87|156.67|0
1644442420000|2022-02-09 21:33:40|158.71|156.51|158.71|156.51|158.71|156.51|158.71|156.51|0
1644442440000|2022-02-09 21:34:00|158.55|156.35|158.55|156.35|158.55|156.35|158.55|156.35|0
1644442460000|2022-02-09 21:34:20|158.71|156.51|158.87|156.67|158.87|156.67|158.71|156.51|0
1644442470000|2022-02-09 21:34:30|158.71|156.51|158.71|156.51|158.71|156.51|158.55|156.35|0
1644442500000|2022-02-09 21:35:00|158.87|156.67|158.87|156.67|158.87|156.67|158.87|156.67|0
1644442510000|2022-02-09 21:35:10|158.86|156.66|158.86|156.66|158.86|156.66|158.86|156.66|0
1644442520000|2022-02-09 21:35:20|158.71|156.51|158.86|156.66|158.86|156.66|158.71|156.51|0
1644442530000|2022-02-09 21:35:30|158.71|156.51|158.55|156.35|158.71|156.51|158.55|156.35|0
1644442540000|2022-02-09 21:35:40|158.71|156.51|158.71|156.51|158.71|156.51|158.71|156.51|0
1644442580000|2022-02-09 21:36:20|158.55|156.35|158.55|156.35|158.62|156.42|158.55|156.35|0
1644442650000|2022-02-09 21:37:30|158.39|156.19|158.39|156.19|158.39|156.19|158.39|156.19|0
1644442680000|2022-02-09 21:38:00|158.23|156.03|158.23|156.03|158.23|156.03|158.23|156.03|0
1644442690000|2022-02-09 21:38:10|158.39|156.19|158.39|156.19|158.39|156.19|158.39|156.19|0
1644442710000|2022-02-09 21:38:30|158.55|156.35|158.55|156.35|158.55|156.35|158.55|156.35|0
1644442730000|2022-02-09 21:38:50|158.7|156.5|158.7|156.5|158.86|156.66|158.7|156.5|0
1644442740000|2022-02-09 21:39:00|158.55|156.35|158.62|156.42|158.62|156.42|158.55|156.35|0
1644442750000|2022-02-09 21:39:10|158.7|156.5|158.55|156.35|158.7|156.5|158.55|156.35|0
1644442760000|2022-02-09 21:39:20|158.39|156.19|158.39|156.19|158.39|156.19|158.39|156.19|0
1644442830000|2022-02-09 21:40:30|158.23|156.03|158.23|156.03|158.23|156.03|158.23|156.03|0
1644442840000|2022-02-09 21:40:40|158.39|156.19|158.39|156.19|158.39|156.19|158.39|156.19|0
1644442870000|2022-02-09 21:41:10|158.23|156.03|158.23|156.03|158.23|156.03|158.23|156.03|0
1644442880000|2022-02-09 21:41:20|158.39|156.19|158.39|156.19|158.39|156.19|158.39|156.19|0
1644442900000|2022-02-09 21:41:40|158.54|156.34|158.62|156.42|158.62|156.42|158.54|156.34|0
1644442910000|2022-02-09 21:41:50|158.7|156.5|158.54|156.34|158.7|156.5|158.54|156.34|0
1644442950000|2022-02-09 21:42:30|158.39|156.19|158.39|156.19|158.39|156.19|158.39|156.19|0
1644442960000|2022-02-09 21:42:40|158.23|156.03|158.23|156.03|158.23|156.03|158.23|156.03|0
1644442990000|2022-02-09 21:43:10|158.3|156.1|158.38|156.18|158.38|156.18|158.3|156.1|0
1644443000000|2022-02-09 21:43:20|158.54|156.34|158.54|156.34|158.54|156.34|158.54|156.34|0
1644443010000|2022-02-09 21:43:30|158.62|156.42|158.7|156.5|158.7|156.5|158.62|156.42|0
1644443020000|2022-02-09 21:43:40|158.54|156.34|158.54|156.34|158.54|156.34|158.54|156.34|0
1644443070000|2022-02-09 21:44:30|158.38|156.18|158.38|156.18|158.38|156.18|158.38|156.18|0
1644443090000|2022-02-09 21:44:50|158.23|156.03|158.23|156.03|158.23|156.03|158.23|156.03|0
1644443120000|2022-02-09 21:45:20|157.91|155.71|157.91|155.71|157.91|155.71|157.91|155.71|0
1644443130000|2022-02-09 21:45:30|157.75|155.55|157.44|155.24|157.75|155.55|157.44|155.24|0
1644443140000|2022-02-09 21:45:40|157.6|155.4|157.44|155.24|157.6|155.4|157.44|155.24|0
1644443160000|2022-02-09 21:46:00|157.13|154.93|157.13|154.93|157.13|154.93|157.13|154.93|0
1644443170000|2022-02-09 21:46:10|157.28|155.08|157.28|155.08|157.28|155.08|157.28|155.08|0
1644443180000|2022-02-09 21:46:20|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644443190000|2022-02-09 21:46:30|157.28|155.08|157.28|155.08|157.28|155.08|157.28|155.08|0
1644443220000|2022-02-09 21:47:00|157.13|154.93|157.13|154.93|157.13|154.93|156.97|154.77|0
1644443240000|2022-02-09 21:47:20|157.28|155.08|157.13|154.93|157.28|155.08|157.13|154.93|0
1644443280000|2022-02-09 21:48:00|157.28|155.08|157.28|155.08|157.28|155.08|157.28|155.08|0
1644443290000|2022-02-09 21:48:10|157.44|155.24|157.44|155.24|157.44|155.24|157.44|155.24|0
1644443300000|2022-02-09 21:48:20|157.28|155.08|157.28|155.08|157.28|155.08|157.28|155.08|0
1644443310000|2022-02-09 21:48:30|157.44|155.24|157.44|155.24|157.44|155.24|157.36|155.16|0
1644443320000|2022-02-09 21:48:40|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644443330000|2022-02-09 21:48:50|157.28|155.08|157.28|155.08|157.28|155.08|157.2|155|0
1644443340000|2022-02-09 21:49:00|157.2|155|157.12|154.92|157.2|155|157.12|154.92|0
1644443350000|2022-02-09 21:49:10|156.97|154.77|156.97|154.77|156.97|154.77|156.97|154.77|0
1644443360000|2022-02-09 21:49:20|156.89|154.69|156.89|154.69|156.89|154.69|156.89|154.69|0
1644443370000|2022-02-09 21:49:30|156.97|154.77|156.97|154.77|156.97|154.77|156.97|154.77|0
1644443390000|2022-02-09 21:49:50|157.12|154.92|157.12|154.92|157.12|154.92|156.97|154.77|0
1644443400000|2022-02-09 21:50:00|156.81|154.61|156.81|154.61|156.81|154.61|156.81|154.61|0
1644443430000|2022-02-09 21:50:30|156.97|154.77|156.97|154.77|156.97|154.77|156.97|154.77|0
1644443450000|2022-02-09 21:50:50|157.12|154.92|157.12|154.92|157.12|154.92|157.12|154.92|0
1644443500000|2022-02-09 21:51:40|157.28|155.08|157.28|155.08|157.28|155.08|157.28|155.08|0
1644443520000|2022-02-09 21:52:00|157.43|155.23|157.43|155.23|157.43|155.23|157.43|155.23|0
1644443570000|2022-02-09 21:52:50|157.59|155.39|157.59|155.39|157.59|155.39|157.59|155.39|0
1644443590000|2022-02-09 21:53:10|157.75|155.55|157.67|155.47|157.75|155.55|157.67|155.47|0
1644443600000|2022-02-09 21:53:20|157.75|155.55|157.75|155.55|157.75|155.55|157.75|155.55|0
1644443620000|2022-02-09 21:53:40|157.59|155.39|157.75|155.55|157.75|155.55|157.59|155.39|0
1644443640000|2022-02-09 21:54:00|157.9|155.7|157.75|155.55|157.9|155.7|157.75|155.55|0
1644443660000|2022-02-09 21:54:20|157.59|155.39|157.66|155.46|157.66|155.46|157.59|155.39|0
1644443670000|2022-02-09 21:54:30|157.59|155.39|157.43|155.23|157.59|155.39|157.43|155.23|0
1644443680000|2022-02-09 21:54:40|157.28|155.08|157.28|155.08|157.28|155.08|157.28|155.08|0
1644443690000|2022-02-09 21:54:50|157.27|155.07|157.27|155.07|157.27|155.07|157.27|155.07|0
1644443700000|2022-02-09 21:55:00|157.12|154.92|157.12|154.92|157.27|155.07|157.12|154.92|0
1644443710000|2022-02-09 21:55:10|157.27|155.07|157.12|154.92|157.27|155.07|157.12|154.92|0
1644443720000|2022-02-09 21:55:20|157.19|154.99|157.19|154.99|157.19|154.99|157.12|154.92|0
1644443730000|2022-02-09 21:55:30|157.12|154.92|157.12|154.92|157.12|154.92|157.12|154.92|0
1644443740000|2022-02-09 21:55:40|157.27|155.07|157.27|155.07|157.27|155.07|157.19|154.99|0
1644443750000|2022-02-09 21:55:50|157.04|154.84|157.12|154.92|157.12|154.92|157.04|154.84|0
1644443760000|2022-02-09 21:56:00|156.96|154.76|157.12|154.92|157.12|154.92|156.96|154.76|0
1644443770000|2022-02-09 21:56:10|157.04|154.84|157.04|154.84|157.04|154.84|157.04|154.84|0
1644443780000|2022-02-09 21:56:20|157.12|154.92|157.12|154.92|157.12|154.92|157.12|154.92|0
1644443790000|2022-02-09 21:56:30|157.04|154.84|157.04|154.84|157.04|154.84|157.04|154.84|0
1644443800000|2022-02-09 21:56:40|157.12|154.92|157.12|154.92|157.12|154.92|157.04|154.84|0
1644443810000|2022-02-09 21:56:50|157.27|155.07|157.27|155.07|157.27|155.07|157.27|155.07|0
1644443840000|2022-02-09 21:57:20|157.35|155.15|157.27|155.07|157.35|155.15|157.27|155.07|0
1644443850000|2022-02-09 21:57:30|157.43|155.23|157.27|155.07|157.43|155.23|157.27|155.07|0
1644443860000|2022-02-09 21:57:40|157.43|155.23|157.43|155.23|157.43|155.23|157.27|155.07|0
1644443880000|2022-02-09 21:58:00|157.27|155.07|157.27|155.07|157.27|155.07|157.27|155.07|0
1644443890000|2022-02-09 21:58:10|157.11|154.91|157.11|154.91|157.11|154.91|157.11|154.91|0
1644443900000|2022-02-09 21:58:20|157.27|155.07|157.27|155.07|157.27|155.07|157.27|155.07|0
1644443940000|2022-02-09 21:59:00|157.43|155.23|157.43|155.23|157.43|155.23|157.43|155.23|0
1644443950000|2022-02-09 21:59:10|157.5|155.3|157.43|155.23|157.5|155.3|157.43|155.23|0
1644443960000|2022-02-09 21:59:20|157.5|155.3|157.58|155.38|157.58|155.38|157.5|155.3|0
1644443970000|2022-02-09 21:59:30|157.5|155.3|157.58|155.38|157.58|155.38|157.43|155.23|0
1644443980000|2022-02-09 21:59:40|157.43|155.23|157.43|155.23|157.43|155.23|157.43|155.23|0
1644443990000|2022-02-09 21:59:50|157.66|155.46|157.5|155.3|157.66|155.46|157.5|155.3|0
1644444000000|2022-02-09 22:00:00|157.51|155.31|157.51|155.31|157.51|155.31|157.51|155.31|0
1644444010000|2022-02-09 22:00:10|157.53|155.33|157.53|155.33|157.53|155.33|157.53|155.33|0
1644444020000|2022-02-09 22:00:20|157.6|155.4|157.58|155.38|157.6|155.4|157.58|155.38|0
1644444040000|2022-02-09 22:00:40|157.51|155.31|157.51|155.31|157.51|155.31|157.51|155.31|0
1644444100000|2022-02-09 22:01:40|157.58|155.38|157.45|155.25|157.58|155.38|157.45|155.25|0
1644444220000|2022-02-09 22:03:40|157.4|155.2|157.4|155.2|157.4|155.2|157.4|155.2|0
1644444250000|2022-02-09 22:04:10|157.38|155.18|157.38|155.18|157.38|155.18|157.38|155.18|0
1644444270000|2022-02-09 22:04:30|157.49|155.29|157.49|155.29|157.49|155.29|157.49|155.29|0
1644444360000|2022-02-09 22:06:00|157.53|155.33|157.53|155.33|157.53|155.33|157.53|155.33|0
1644444370000|2022-02-09 22:06:10|157.33|155.13|157.33|155.13|157.33|155.13|157.33|155.13|0
1644444440000|2022-02-09 22:07:20|157.32|155.12|157.32|155.12|157.32|155.12|157.32|155.12|0
1644444490000|2022-02-09 22:08:10|157.31|155.11|157.31|155.11|157.31|155.11|157.31|155.11|0
1644444510000|2022-02-09 22:08:30|157.32|155.12|157.32|155.12|157.32|155.12|157.32|155.12|0
1644444560000|2022-02-09 22:09:20|157.46|155.26|157.46|155.26|157.46|155.26|157.46|155.26|0
1644444570000|2022-02-09 22:09:30|157.49|155.29|157.49|155.29|157.49|155.29|157.49|155.29|0
1644444580000|2022-02-09 22:09:40|157.46|155.26|157.46|155.26|157.46|155.26|157.46|155.26|0
1644444590000|2022-02-09 22:09:50|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1644444620000|2022-02-09 22:10:20|157.49|155.29|157.46|155.26|157.49|155.29|157.46|155.26|0
1644444630000|2022-02-09 22:10:30|157.37|155.17|157.37|155.17|157.37|155.17|157.37|155.17|0
1644444640000|2022-02-09 22:10:40|157.39|155.19|157.39|155.19|157.39|155.19|157.39|155.19|0
1644444680000|2022-02-09 22:11:20|157.42|155.22|157.52|155.32|157.52|155.32|157.41|155.21|0
1644444700000|2022-02-09 22:11:40|157.5|155.3|157.52|155.32|157.52|155.32|157.5|155.3|0
1644444720000|2022-02-09 22:12:00|157.5|155.3|157.5|155.3|157.5|155.3|157.5|155.3|0
1644444740000|2022-02-09 22:12:20|157.48|155.28|157.46|155.26|157.48|155.28|157.46|155.26|0
1644444760000|2022-02-09 22:12:40|157.37|155.17|157.37|155.17|157.37|155.17|157.37|155.17|0
1644444780000|2022-02-09 22:13:00|157.41|155.21|157.5|155.3|157.5|155.3|157.41|155.21|0
1644444940000|2022-02-09 22:15:40|157.52|155.32|157.52|155.32|157.52|155.32|157.52|155.32|0
1644445040000|2022-02-09 22:17:20|157.39|155.19|157.39|155.19|157.39|155.19|157.39|155.19|0
1644445050000|2022-02-09 22:17:30|157.29|155.09|157.29|155.09|157.29|155.09|157.29|155.09|0
1644445100000|2022-02-09 22:18:20|157.31|155.11|157.31|155.11|157.31|155.11|157.31|155.11|0
1644445140000|2022-02-09 22:19:00|157.29|155.09|157.36|155.16|157.36|155.16|157.29|155.09|0
1644445160000|2022-02-09 22:19:20|157.31|155.11|157.31|155.11|157.31|155.11|157.31|155.11|0
1644445190000|2022-02-09 22:19:50|157.26|155.06|157.26|155.06|157.26|155.06|157.26|155.06|0
1644445270000|2022-02-09 22:21:10|157.24|155.04|157.24|155.04|157.24|155.04|157.24|155.04|0
1644445340000|2022-02-09 22:22:20|157.18|154.98|157.18|154.98|157.18|154.98|157.18|154.98|0
1644445350000|2022-02-09 22:22:30|157.22|155.02|157.24|155.04|157.24|155.04|157.22|155.02|0
1644445420000|2022-02-09 22:23:40|157.2|155|157.2|155|157.2|155|157.2|155|0
1644445440000|2022-02-09 22:24:00|157.22|155.02|157.22|155.02|157.22|155.02|157.22|155.02|0
1644445460000|2022-02-09 22:24:20|157.24|155.04|157.24|155.04|157.24|155.04|157.24|155.04|0
1644445520000|2022-02-09 22:25:20|157.26|155.06|157.26|155.06|157.26|155.06|157.26|155.06|0
1644445590000|2022-02-09 22:26:30|157.24|155.04|157.24|155.04|157.24|155.04|157.24|155.04|0
1644445620000|2022-02-09 22:27:00|157.26|155.06|157.17|154.97|157.26|155.06|157.17|154.97|0
1644445670000|2022-02-09 22:27:50|157.15|154.95|157.25|155.05|157.25|155.05|157.15|154.95|0
1644445680000|2022-02-09 22:28:00|157.28|155.08|157.28|155.08|157.28|155.08|157.28|155.08|0
1644445690000|2022-02-09 22:28:10|157.22|155.02|157.22|155.02|157.22|155.02|157.22|155.02|0
1644445700000|2022-02-09 22:28:20|157.19|154.99|157.19|154.99|157.19|154.99|157.19|154.99|0
1644445710000|2022-02-09 22:28:30|157.15|154.95|157.1|154.9|157.15|154.95|157.1|154.9|0
1644445720000|2022-02-09 22:28:40|157.12|154.92|157.1|154.9|157.12|154.92|157.03|154.83|0
1644445740000|2022-02-09 22:29:00|157.12|154.92|157.1|154.9|157.12|154.92|157.1|154.9|0
1644445750000|2022-02-09 22:29:10|157.12|154.92|157.12|154.92|157.12|154.92|157.12|154.92|0
1644445780000|2022-02-09 22:29:40|157.1|154.9|157.1|154.9|157.1|154.9|157.1|154.9|0
1644445790000|2022-02-09 22:29:50|157.05|154.85|157.12|154.92|157.12|154.92|157.05|154.85|0
1644445820000|2022-02-09 22:30:20|157.15|154.95|157.15|154.95|157.15|154.95|157.15|154.95|0
1644445840000|2022-02-09 22:30:40|157.14|154.94|157.14|154.94|157.14|154.94|157.14|154.94|0
1644445940000|2022-02-09 22:32:20|157.17|154.97|157.17|154.97|157.17|154.97|157.17|154.97|0
1644445990000|2022-02-09 22:33:10|157.21|155.01|157.21|155.01|157.21|155.01|157.21|155.01|0
1644446200000|2022-02-09 22:36:40|157.23|155.03|157.23|155.03|157.23|155.03|157.23|155.03|0
1644446220000|2022-02-09 22:37:00|157.27|155.07|157.27|155.07|157.27|155.07|157.27|155.07|0
1644446270000|2022-02-09 22:37:50|157.24|155.04|157.24|155.04|157.24|155.04|157.24|155.04|0
1644446280000|2022-02-09 22:38:00|157.27|155.07|157.27|155.07|157.27|155.07|157.27|155.07|0
1644446290000|2022-02-09 22:38:10|157.29|155.09|157.29|155.09|157.29|155.09|157.29|155.09|0
1644446360000|2022-02-09 22:39:20|157.24|155.04|157.24|155.04|157.24|155.04|157.24|155.04|0
1644446450000|2022-02-09 22:40:50|157.27|155.07|157.27|155.07|157.27|155.07|157.27|155.07|0
1644446470000|2022-02-09 22:41:10|157.29|155.09|157.29|155.09|157.29|155.09|157.29|155.09|0
1644446500000|2022-02-09 22:41:40|157.24|155.04|157.24|155.04|157.24|155.04|157.24|155.04|0
1644446510000|2022-02-09 22:41:50|157.29|155.09|157.29|155.09|157.29|155.09|157.29|155.09|0
1644446520000|2022-02-09 22:42:00|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644446540000|2022-02-09 22:42:20|157.38|155.18|157.38|155.18|157.38|155.18|157.38|155.18|0
1644446690000|2022-02-09 22:44:50|157.37|155.17|157.37|155.17|157.37|155.17|157.37|155.17|0
1644446710000|2022-02-09 22:45:10|157.33|155.13|157.33|155.13|157.33|155.13|157.33|155.13|0
1644446720000|2022-02-09 22:45:20|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644446770000|2022-02-09 22:46:10|157.35|155.15|157.35|155.15|157.35|155.15|157.35|155.15|0
1644446800000|2022-02-09 22:46:40|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1644446970000|2022-02-09 22:49:30|157.33|155.13|157.33|155.13|157.33|155.13|157.33|155.13|0
1644447060000|2022-02-09 22:51:00|157.32|155.12|157.32|155.12|157.32|155.12|157.32|155.12|0
1644447090000|2022-02-09 22:51:30|157.3|155.1|157.35|155.15|157.35|155.15|157.3|155.1|0
1644447100000|2022-02-09 22:51:40|157.39|155.19|157.39|155.19|157.39|155.19|157.39|155.19|0
1644447150000|2022-02-09 22:52:30|157.42|155.22|157.42|155.22|157.42|155.22|157.42|155.22|0
1644447160000|2022-02-09 22:52:40|157.44|155.24|157.44|155.24|157.44|155.24|157.44|155.24|0
1644447230000|2022-02-09 22:53:50|157.43|155.23|157.43|155.23|157.43|155.23|157.43|155.23|0
1644447240000|2022-02-09 22:54:00|157.42|155.22|157.42|155.22|157.42|155.22|157.42|155.22|0
1644447300000|2022-02-09 22:55:00|157.41|155.21|157.41|155.21|157.41|155.21|157.41|155.21|0
1644447330000|2022-02-09 22:55:30|157.43|155.23|157.43|155.23|157.43|155.23|157.43|155.23|0
1644447340000|2022-02-09 22:55:40|157.41|155.21|157.41|155.21|157.41|155.21|157.41|155.21|0
1644447380000|2022-02-09 22:56:20|157.34|155.14|157.34|155.14|157.34|155.14|157.34|155.14|0
1644447400000|2022-02-09 22:56:40|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644447430000|2022-02-09 22:57:10|157.41|155.21|157.41|155.21|157.41|155.21|157.41|155.21|0
1644447440000|2022-02-09 22:57:20|157.43|155.23|157.43|155.23|157.43|155.23|157.43|155.23|0
1644447450000|2022-02-09 22:57:30|157.41|155.21|157.43|155.23|157.43|155.23|157.41|155.21|0
1644447460000|2022-02-09 22:57:40|157.53|155.33|157.53|155.33|157.53|155.33|157.53|155.33|0
1644447470000|2022-02-09 22:57:50|157.52|155.32|157.52|155.32|157.52|155.32|157.52|155.32|0
1644447490000|2022-02-09 22:58:10|157.48|155.28|157.55|155.35|157.55|155.35|157.48|155.28|0
1644447500000|2022-02-09 22:58:20|157.59|155.39|157.55|155.35|157.59|155.39|157.55|155.35|0
1644447520000|2022-02-09 22:58:40|157.64|155.44|157.57|155.37|157.64|155.44|157.57|155.37|0
1644447540000|2022-02-09 22:59:00|157.59|155.39|157.61|155.41|157.61|155.41|157.59|155.39|0
1644447550000|2022-02-09 22:59:10|157.64|155.44|157.64|155.44|157.64|155.44|157.64|155.44|0
1644447560000|2022-02-09 22:59:20|157.61|155.41|157.66|155.46|157.66|155.46|157.61|155.41|0
1644447570000|2022-02-09 22:59:30|157.68|155.48|157.71|155.51|157.71|155.51|157.68|155.48|0
1644447580000|2022-02-09 22:59:40|157.7|155.5|157.7|155.5|157.7|155.5|157.7|155.5|0
1644447600000|2022-02-09 23:00:00|158.86|156.66|157.75|155.55|158.86|156.66|157.75|155.55|0
1644447610000|2022-02-09 23:00:10|157.44|155.24|157.44|155.24|157.52|155.32|157.44|155.24|0
1644447620000|2022-02-09 23:00:20|157.52|155.32|157.52|155.32|157.52|155.32|157.52|155.32|0
1644447630000|2022-02-09 23:00:30|157.6|155.4|157.75|155.55|157.91|155.71|157.6|155.4|0
1644447640000|2022-02-09 23:00:40|157.6|155.4|157.13|154.93|157.6|155.4|156.97|154.77|0
1644447650000|2022-02-09 23:00:50|157.21|155.01|157.37|155.17|157.37|155.17|157.21|155.01|0
1644447660000|2022-02-09 23:01:00|157.44|155.24|157.52|155.32|157.68|155.48|157.44|155.24|0
1644447670000|2022-02-09 23:01:10|157.6|155.4|157.6|155.4|157.6|155.4|157.6|155.4|0
1644447680000|2022-02-09 23:01:20|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644447690000|2022-02-09 23:01:30|157.44|155.24|157.13|154.93|157.44|155.24|157.13|154.93|0
1644447700000|2022-02-09 23:01:40|157.05|154.85|157.05|154.85|157.05|154.85|157.05|154.85|0
1644447710000|2022-02-09 23:01:50|156.97|154.77|157.05|154.85|157.05|154.85|156.89|154.69|0
1644447720000|2022-02-09 23:02:00|157.13|154.93|157.21|155.01|157.21|155.01|157.13|154.93|0
1644447730000|2022-02-09 23:02:10|157.05|154.85|157.05|154.85|157.13|154.93|157.05|154.85|0
1644447740000|2022-02-09 23:02:20|157.13|154.93|157.21|155.01|157.21|155.01|157.13|154.93|0
1644447750000|2022-02-09 23:02:30|156.97|154.77|156.97|154.77|156.97|154.77|156.97|154.77|0
1644447760000|2022-02-09 23:02:40|157.05|154.85|157.21|155.01|157.21|155.01|157.05|154.85|0
1644447770000|2022-02-09 23:02:50|157.05|154.85|157.05|154.85|157.05|154.85|156.97|154.77|0
1644447780000|2022-02-09 23:03:00|156.89|154.69|156.74|154.54|156.89|154.69|156.74|154.54|0
1644447790000|2022-02-09 23:03:10|156.89|154.69|156.89|154.69|156.89|154.69|156.89|154.69|0
1644447800000|2022-02-09 23:03:20|157.05|154.85|157.05|154.85|157.05|154.85|157.05|154.85|0
1644447810000|2022-02-09 23:03:30|157.21|155.01|157.21|155.01|157.21|155.01|157.21|155.01|0
1644447820000|2022-02-09 23:03:40|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644447860000|2022-02-09 23:04:20|157.52|155.32|157.36|155.16|157.52|155.32|157.36|155.16|0
1644447870000|2022-02-09 23:04:30|157.52|155.32|157.68|155.48|157.68|155.48|157.52|155.32|0
1644447880000|2022-02-09 23:04:40|157.67|155.47|157.67|155.47|157.67|155.47|157.59|155.39|0
1644447890000|2022-02-09 23:04:50|157.59|155.39|157.59|155.39|157.59|155.39|157.52|155.32|0
1644447900000|2022-02-09 23:05:00|157.44|155.24|157.52|155.32|157.52|155.32|157.44|155.24|0
1644447910000|2022-02-09 23:05:10|157.59|155.39|157.36|155.16|157.59|155.39|157.36|155.16|0
1644447920000|2022-02-09 23:05:20|157.44|155.24|157.36|155.16|157.52|155.32|157.36|155.16|0
1644447940000|2022-02-09 23:05:40|157.2|155|157.2|155|157.2|155|157.2|155|0
1644447950000|2022-02-09 23:05:50|157.28|155.08|157.36|155.16|157.36|155.16|157.28|155.08|0
1644447960000|2022-02-09 23:06:00|157.2|155|157.2|155|157.2|155|157.2|155|0
1644447970000|2022-02-09 23:06:10|157.28|155.08|157.2|155|157.28|155.08|157.2|155|0
1644447980000|2022-02-09 23:06:20|157.12|154.92|157.2|155|157.2|155|157.12|154.92|0
1644447990000|2022-02-09 23:06:30|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644448000000|2022-02-09 23:06:40|157.2|155|157.2|155|157.2|155|157.2|155|0
1644448010000|2022-02-09 23:06:50|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644448020000|2022-02-09 23:07:00|157.28|155.08|157.28|155.08|157.28|155.08|157.2|155|0
1644448030000|2022-02-09 23:07:10|157.36|155.16|157.36|155.16|157.52|155.32|157.36|155.16|0
1644448040000|2022-02-09 23:07:20|157.52|155.32|157.67|155.47|157.67|155.47|157.52|155.32|0
1644448050000|2022-02-09 23:07:30|157.52|155.32|157.59|155.39|157.59|155.39|157.52|155.32|0
1644448060000|2022-02-09 23:07:40|157.67|155.47|157.75|155.55|157.83|155.63|157.67|155.47|0
1644448070000|2022-02-09 23:07:50|157.67|155.47|157.67|155.47|157.67|155.47|157.67|155.47|0
1644448080000|2022-02-09 23:08:00|157.75|155.55|157.67|155.47|157.75|155.55|157.67|155.47|0
1644448090000|2022-02-09 23:08:10|157.59|155.39|157.51|155.31|157.59|155.39|157.51|155.31|0
1644448110000|2022-02-09 23:08:30|157.43|155.23|157.43|155.23|157.43|155.23|157.43|155.23|0
1644448120000|2022-02-09 23:08:40|157.51|155.31|157.59|155.39|157.59|155.39|157.51|155.31|0
1644448130000|2022-02-09 23:08:50|157.51|155.31|157.51|155.31|157.51|155.31|157.51|155.31|0
1644448140000|2022-02-09 23:09:00|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644448160000|2022-02-09 23:09:20|157.28|155.08|157.36|155.16|157.36|155.16|157.28|155.08|0
1644448170000|2022-02-09 23:09:30|157.43|155.23|157.2|155|157.43|155.23|157.2|155|0
1644448180000|2022-02-09 23:09:40|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644448190000|2022-02-09 23:09:50|157.27|155.07|157.36|155.16|157.36|155.16|157.27|155.07|0
1644448200000|2022-02-09 23:10:00|157.51|155.31|157.36|155.16|157.59|155.39|157.36|155.16|0
1644448210000|2022-02-09 23:10:10|157.43|155.23|157.51|155.31|157.51|155.31|157.43|155.23|0
1644448230000|2022-02-09 23:10:30|157.36|155.16|157.36|155.16|157.36|155.16|157.36|155.16|0
1644448250000|2022-02-09 23:10:50|157.2|155|157.2|155|157.2|155|157.2|155|0
1644448260000|2022-02-09 23:11:00|157.36|155.16|157.35|155.15|157.36|155.16|157.35|155.15|0
1644448270000|2022-02-09 23:11:10|157.51|155.31|157.51|155.31|157.51|155.31|157.51|155.31|0
1644448280000|2022-02-09 23:11:20|157.67|155.47|157.67|155.47|157.83|155.63|157.67|155.47|0
1644448290000|2022-02-09 23:11:30|157.82|155.62|157.82|155.62|157.82|155.62|157.82|155.62|0
1644448300000|2022-02-09 23:11:40|157.74|155.54|157.74|155.54|157.74|155.54|157.74|155.54|0
1644448310000|2022-02-09 23:11:50|157.67|155.47|157.67|155.47|157.82|155.62|157.67|155.47|0
1644448320000|2022-02-09 23:12:00|157.51|155.31|157.67|155.47|157.67|155.47|157.51|155.31|0
1644448330000|2022-02-09 23:12:10|157.82|155.62|157.82|155.62|157.82|155.62|157.67|155.47|0
1644448350000|2022-02-09 23:12:30|157.51|155.31|157.59|155.39|157.59|155.39|157.51|155.31|0
1644448360000|2022-02-09 23:12:40|157.67|155.47|157.51|155.31|157.67|155.47|157.51|155.31|0
1644448370000|2022-02-09 23:12:50|157.2|155|157.35|155.15|157.35|155.15|157.2|155|0
1644448380000|2022-02-09 23:13:00|157.43|155.23|157.35|155.15|157.51|155.31|157.35|155.15|0
1644448390000|2022-02-09 23:13:10|157.43|155.23|157.43|155.23|157.43|155.23|157.43|155.23|0
1644448400000|2022-02-09 23:13:20|157.35|155.15|157.43|155.23|157.43|155.23|157.35|155.15|0
1644448410000|2022-02-09 23:13:30|157.35|155.15|157.35|155.15|157.35|155.15|157.35|155.15|0
1644448440000|2022-02-09 23:14:00|157.27|155.07|157.27|155.07|157.27|155.07|157.27|155.07|0
1644448450000|2022-02-09 23:14:10|157.2|155|157.11|154.91|157.2|155|157.11|154.91|0
1644448470000|2022-02-09 23:14:30|157.19|154.99|157.19|154.99|157.19|154.99|157.19|154.99|0
1644448500000|2022-02-09 23:15:00|157.11|154.91|157.11|154.91|157.11|154.91|157.04|154.84|0
1644448510000|2022-02-09 23:15:10|157.19|154.99|157.51|155.31|157.51|155.31|157.19|154.99|0
1644448530000|2022-02-09 23:15:30|157.43|155.23|157.35|155.15|157.43|155.23|157.35|155.15|0
1644448540000|2022-02-09 23:15:40|157.51|155.31|157.51|155.31|157.51|155.31|157.51|155.31|0
1644448550000|2022-02-09 23:15:50|157.66|155.46|157.58|155.38|157.66|155.46|157.58|155.38|0
1644448560000|2022-02-09 23:16:00|157.51|155.31|157.51|155.31|157.51|155.31|157.51|155.31|0
1644448570000|2022-02-09 23:16:10|157.43|155.23|157.51|155.31|157.51|155.31|157.43|155.23|0
1644448580000|2022-02-09 23:16:20|157.35|155.15|157.19|154.99|157.35|155.15|157.19|154.99|0
1644448590000|2022-02-09 23:16:30|157.04|154.84|156.88|154.68|157.04|154.84|156.88|154.68|0
1644448600000|2022-02-09 23:16:40|156.72|154.52|156.88|154.68|156.88|154.68|156.72|154.52|0
1644448610000|2022-02-09 23:16:50|156.8|154.6|156.72|154.52|156.88|154.68|156.72|154.52|0
1644448620000|2022-02-09 23:17:00|156.57|154.37|156.49|154.29|156.57|154.37|156.49|154.29|0
1644448630000|2022-02-09 23:17:10|156.41|154.21|156.41|154.21|156.41|154.21|156.41|154.21|0
1644448640000|2022-02-09 23:17:20|156.33|154.13|156.25|154.05|156.41|154.21|156.25|154.05|0
1644448650000|2022-02-09 23:17:30|156.33|154.13|156.33|154.13|156.33|154.13|156.33|154.13|0
1644448660000|2022-02-09 23:17:40|156.25|154.05|156.33|154.13|156.41|154.21|156.25|154.05|0
1644448670000|2022-02-09 23:17:50|156.25|154.05|156.25|154.05|156.33|154.13|156.25|154.05|0
1644448680000|2022-02-09 23:18:00|156.1|153.9|156.1|153.9|156.1|153.9|156.1|153.9|0
1644448690000|2022-02-09 23:18:10|155.94|153.74|156.1|153.9|156.1|153.9|155.94|153.74|0
1644448700000|2022-02-09 23:18:20|156.17|153.97|156.25|154.05|156.25|154.05|156.17|153.97|0
1644448720000|2022-02-09 23:18:40|156.41|154.21|156.41|154.21|156.41|154.21|156.41|154.21|0
1644448760000|2022-02-09 23:19:20|156.25|154.05|156.25|154.05|156.25|154.05|156.25|154.05|0
1644448770000|2022-02-09 23:19:30|156.17|153.97|156.1|153.9|156.17|153.97|156.1|153.9|0
1644448780000|2022-02-09 23:19:40|156.25|154.05|156.25|154.05|156.41|154.21|156.25|154.05|0
1644448790000|2022-02-09 23:19:50|156.33|154.13|156.33|154.13|156.33|154.13|156.33|154.13|0
1644448800000|2022-02-09 23:20:00|156.25|154.05|156.41|154.21|156.41|154.21|156.25|154.05|0
1644448850000|2022-02-09 23:20:50|156.25|154.05|156.25|154.05|156.25|154.05|156.25|154.05|0
1644448870000|2022-02-09 23:21:10|156.17|153.97|156.09|153.89|156.17|153.97|156.09|153.89|0
1644448890000|2022-02-09 23:21:30|155.94|153.74|155.94|153.74|155.94|153.74|155.94|153.74|0
1644448920000|2022-02-09 23:22:00|155.86|153.66|155.86|153.66|155.86|153.66|155.86|153.66|0
1644448930000|2022-02-09 23:22:10|155.78|153.58|155.63|153.43|155.78|153.58|155.63|153.43|0
1644448940000|2022-02-09 23:22:20|155.78|153.58|155.78|153.58|155.78|153.58|155.62|153.42|0
1644448950000|2022-02-09 23:22:30|155.7|153.5|155.78|153.58|155.78|153.58|155.7|153.5|0
1644448960000|2022-02-09 23:22:40|155.7|153.5|155.78|153.58|155.78|153.58|155.62|153.42|0
1644448970000|2022-02-09 23:22:50|155.62|153.42|155.78|153.58|155.78|153.58|155.62|153.42|0
1644448980000|2022-02-09 23:23:00|155.94|153.74|155.62|153.42|155.94|153.74|155.62|153.42|0
1644448990000|2022-02-09 23:23:10|155.78|153.58|155.62|153.42|155.78|153.58|155.62|153.42|0
1644449000000|2022-02-09 23:23:20|155.78|153.58|156.09|153.89|156.09|153.89|155.78|153.58|0
1644449020000|2022-02-09 23:23:40|155.94|153.74|156.09|153.89|156.09|153.89|155.94|153.74|0
1644449040000|2022-02-09 23:24:00|156.25|154.05|156.25|154.05|156.25|154.05|156.25|154.05|0
1644449050000|2022-02-09 23:24:10|156.09|153.89|156.09|153.89|156.09|153.89|156.09|153.89|0
1644449060000|2022-02-09 23:24:20|156.17|153.97|156.25|154.05|156.25|154.05|156.17|153.97|0
1644449070000|2022-02-09 23:24:30|156.09|153.89|156.25|154.05|156.25|154.05|156.09|153.89|0
1644449080000|2022-02-09 23:24:40|156.17|153.97|156.4|154.2|156.4|154.2|156.17|153.97|0
1644449090000|2022-02-09 23:24:50|156.25|154.05|156.4|154.2|156.4|154.2|156.25|154.05|0
1644449120000|2022-02-09 23:25:20|156.56|154.36|156.63|154.43|156.63|154.43|156.56|154.36|0
1644449130000|2022-02-09 23:25:30|156.71|154.51|156.87|154.67|156.87|154.67|156.71|154.51|0
1644449150000|2022-02-09 23:25:50|157.03|154.83|156.95|154.75|157.03|154.83|156.87|154.67|0
1644449160000|2022-02-09 23:26:00|157.03|154.83|157.18|154.98|157.18|154.98|157.03|154.83|0
1644449170000|2022-02-09 23:26:10|157.03|154.83|156.56|154.36|157.03|154.83|156.56|154.36|0
1644449180000|2022-02-09 23:26:20|156.4|154.2|156.71|154.51|156.71|154.51|156.4|154.2|0
1644449200000|2022-02-09 23:26:40|156.56|154.36|156.71|154.51|156.71|154.51|156.56|154.36|0
1644449210000|2022-02-09 23:26:50|156.63|154.43|156.4|154.2|156.63|154.43|156.4|154.2|0
1644449220000|2022-02-09 23:27:00|156.56|154.36|156.71|154.51|156.71|154.51|156.56|154.36|0
1644449230000|2022-02-09 23:27:10|156.87|154.67|157.03|154.83|157.03|154.83|156.87|154.67|0
1644449240000|2022-02-09 23:27:20|156.79|154.59|156.71|154.51|156.79|154.59|156.71|154.51|0
1644449250000|2022-02-09 23:27:30|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1644449260000|2022-02-09 23:27:40|156.4|154.2|156.4|154.2|156.4|154.2|156.4|154.2|0
1644449270000|2022-02-09 23:27:50|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1644449290000|2022-02-09 23:28:10|156.4|154.2|156.4|154.2|156.4|154.2|156.4|154.2|0
1644449300000|2022-02-09 23:28:20|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1644449310000|2022-02-09 23:28:30|156.55|154.35|156.55|154.35|156.55|154.35|156.55|154.35|0
1644449320000|2022-02-09 23:28:40|156.63|154.43|156.71|154.51|156.71|154.51|156.63|154.43|0
1644449330000|2022-02-09 23:28:50|156.79|154.59|156.71|154.51|156.79|154.59|156.71|154.51|0
1644449350000|2022-02-09 23:29:10|156.55|154.35|156.55|154.35|156.55|154.35|156.55|154.35|0
1644449360000|2022-02-09 23:29:20|156.4|154.2|156.55|154.35|156.55|154.35|156.4|154.2|0
1644449380000|2022-02-09 23:29:40|156.47|154.27|156.4|154.2|156.47|154.27|156.4|154.2|0
1644449400000|2022-02-09 23:30:00|156.55|154.35|156.55|154.35|156.55|154.35|156.55|154.35|0
1644449410000|2022-02-09 23:30:10|156.4|154.2|156.24|154.04|156.4|154.2|156.24|154.04|0
1644449430000|2022-02-09 23:30:30|156.16|153.96|155.93|153.73|156.16|153.96|155.93|153.73|0
1644449440000|2022-02-09 23:30:40|155.77|153.57|155.77|153.57|155.77|153.57|155.77|153.57|0
1644449450000|2022-02-09 23:30:50|155.93|153.73|155.93|153.73|155.93|153.73|155.93|153.73|0
1644449460000|2022-02-09 23:31:00|155.62|153.42|155.54|153.34|155.62|153.42|155.54|153.34|0
1644449470000|2022-02-09 23:31:10|155.3|153.1|155.62|153.42|155.62|153.42|155.3|153.1|0
1644449480000|2022-02-09 23:31:20|155.77|153.57|155.62|153.42|155.77|153.57|155.62|153.42|0
1644449500000|2022-02-09 23:31:40|155.77|153.57|155.62|153.42|155.77|153.57|155.62|153.42|0
1644449510000|2022-02-09 23:31:50|155.46|153.26|155.46|153.26|155.46|153.26|155.46|153.26|0
1644449520000|2022-02-09 23:32:00|155.62|153.42|155.85|153.65|155.85|153.65|155.62|153.42|0
1644449530000|2022-02-09 23:32:10|155.93|153.73|155.77|153.57|156.08|153.88|155.77|153.57|0
1644449540000|2022-02-09 23:32:20|155.85|153.65|155.61|153.41|155.85|153.65|155.61|153.41|0
1644449550000|2022-02-09 23:32:30|155.77|153.57|155.61|153.41|155.77|153.57|155.61|153.41|0
1644449570000|2022-02-09 23:32:50|155.46|153.26|155.46|153.26|155.46|153.26|155.46|153.26|0
1644449580000|2022-02-09 23:33:00|155.61|153.41|155.46|153.26|155.61|153.41|155.46|153.26|0
1644449600000|2022-02-09 23:33:20|155.3|153.1|155.61|153.41|155.61|153.41|155.3|153.1|0
1644449610000|2022-02-09 23:33:30|155.69|153.49|155.61|153.41|155.69|153.49|155.61|153.41|0
1644449630000|2022-02-09 23:33:50|155.53|153.33|155.61|153.41|155.61|153.41|155.53|153.33|0
1644449640000|2022-02-09 23:34:00|155.53|153.33|155.46|153.26|155.53|153.33|155.46|153.26|0
1644449650000|2022-02-09 23:34:10|155.3|153.1|155.3|153.1|155.3|153.1|155.3|153.1|0
1644449660000|2022-02-09 23:34:20|155.46|153.26|155.3|153.1|155.46|153.26|155.3|153.1|0
1644449670000|2022-02-09 23:34:30|155.15|152.95|155.15|152.95|155.15|152.95|155.15|152.95|0
1644449680000|2022-02-09 23:34:40|155.3|153.1|155.3|153.1|155.3|153.1|155.3|153.1|0
1644449690000|2022-02-09 23:34:50|155.46|153.26|155.46|153.26|155.46|153.26|155.46|153.26|0
1644449700000|2022-02-09 23:35:00|155.3|153.1|155.3|153.1|155.3|153.1|155.3|153.1|0
1644449710000|2022-02-09 23:35:10|155.46|153.26|155.46|153.26|155.46|153.26|155.3|153.1|0
1644449720000|2022-02-09 23:35:20|155.61|153.41|155.61|153.41|155.61|153.41|155.61|153.41|0
1644449730000|2022-02-09 23:35:30|155.92|153.72|155.92|153.72|155.92|153.72|155.77|153.57|0
1644449740000|2022-02-09 23:35:40|155.77|153.57|155.77|153.57|155.77|153.57|155.77|153.57|0
1644449750000|2022-02-09 23:35:50|155.69|153.49|155.77|153.57|155.77|153.57|155.69|153.49|0
1644449770000|2022-02-09 23:36:10|155.61|153.41|155.61|153.41|155.61|153.41|155.61|153.41|0
1644449780000|2022-02-09 23:36:20|155.69|153.49|155.77|153.57|155.77|153.57|155.69|153.49|0
1644449790000|2022-02-09 23:36:30|155.69|153.49|155.77|153.57|155.77|153.57|155.69|153.49|0
1644449810000|2022-02-09 23:36:50|155.92|153.72|155.92|153.72|155.92|153.72|155.92|153.72|0
1644449820000|2022-02-09 23:37:00|156.08|153.88|156.08|153.88|156.08|153.88|156.08|153.88|0
1644449830000|2022-02-09 23:37:10|156.23|154.03|156.23|154.03|156.23|154.03|156.23|154.03|0
1644449840000|2022-02-09 23:37:20|155.92|153.72|155.92|153.72|155.92|153.72|155.92|153.72|0
1644449850000|2022-02-09 23:37:30|156|153.8|155.92|153.72|156|153.8|155.92|153.72|0
1644449860000|2022-02-09 23:37:40|156.08|153.88|155.92|153.72|156.08|153.88|155.92|153.72|0
1644449880000|2022-02-09 23:38:00|156|153.8|156|153.8|156.08|153.88|156|153.8|0
1644449890000|2022-02-09 23:38:10|156.08|153.88|156.08|153.88|156.08|153.88|156.08|153.88|0
1644449910000|2022-02-09 23:38:30|156.23|154.03|156.23|154.03|156.23|154.03|156.23|154.03|0
1644449930000|2022-02-09 23:38:50|156.39|154.19|156.39|154.19|156.39|154.19|156.39|154.19|0
1644449940000|2022-02-09 23:39:00|156.54|154.34|156.46|154.26|156.54|154.34|156.46|154.26|0
1644449950000|2022-02-09 23:39:10|156.39|154.19|156.23|154.03|156.39|154.19|156.23|154.03|0
1644450000000|2022-02-09 23:40:00|156.54|154.34|156.39|154.19|156.54|154.34|156.39|154.19|0
1644450010000|2022-02-09 23:40:10|156.23|154.03|156.15|153.95|156.23|154.03|156.15|153.95|0
1644450020000|2022-02-09 23:40:20|156.23|154.03|156.07|153.87|156.23|154.03|156.07|153.87|0
1644450030000|2022-02-09 23:40:30|155.92|153.72|155.92|153.72|155.92|153.72|155.92|153.72|0
1644450040000|2022-02-09 23:40:40|156.07|153.87|156.07|153.87|156.07|153.87|156.07|153.87|0
1644450050000|2022-02-09 23:40:50|155.99|153.79|155.99|153.79|155.99|153.79|155.99|153.79|0
1644450060000|2022-02-09 23:41:00|155.84|153.64|155.61|153.41|155.84|153.64|155.61|153.41|0
1644450070000|2022-02-09 23:41:10|155.52|153.32|155.45|153.25|155.52|153.32|155.45|153.25|0
1644450080000|2022-02-09 23:41:20|155.61|153.41|155.76|153.56|155.76|153.56|155.61|153.41|0
1644450090000|2022-02-09 23:41:30|155.61|153.41|155.61|153.41|155.61|153.41|155.61|153.41|0
1644450100000|2022-02-09 23:41:40|155.45|153.25|155.45|153.25|155.45|153.25|155.45|153.25|0
1644450110000|2022-02-09 23:41:50|155.61|153.41|155.45|153.25|155.61|153.41|155.45|153.25|0
1644450120000|2022-02-09 23:42:00|155.37|153.17|155.14|152.94|155.37|153.17|155.14|152.94|0
1644450150000|2022-02-09 23:42:30|155.29|153.09|155.29|153.09|155.29|153.09|155.29|153.09|0
1644450160000|2022-02-09 23:42:40|155.21|153.01|155.29|153.09|155.29|153.09|155.14|152.94|0
1644450170000|2022-02-09 23:42:50|155.14|152.94|155.14|152.94|155.14|152.94|155.14|152.94|0
1644450180000|2022-02-09 23:43:00|154.98|152.78|154.98|152.78|154.98|152.78|154.98|152.78|0
1644450190000|2022-02-09 23:43:10|155.14|152.94|154.98|152.78|155.14|152.94|154.98|152.78|0
1644450200000|2022-02-09 23:43:20|155.06|152.86|155.14|152.94|155.14|152.94|154.98|152.78|0
1644450210000|2022-02-09 23:43:30|155.06|152.86|154.9|152.7|155.06|152.86|154.9|152.7|0
1644450220000|2022-02-09 23:43:40|154.83|152.63|154.98|152.78|154.98|152.78|154.83|152.63|0
1644450240000|2022-02-09 23:44:00|154.9|152.7|154.9|152.7|154.9|152.7|154.9|152.7|0
1644450250000|2022-02-09 23:44:10|154.98|152.78|154.98|152.78|154.98|152.78|154.98|152.78|0
1644450260000|2022-02-09 23:44:20|154.67|152.47|154.74|152.54|154.82|152.62|154.67|152.47|0
1644450270000|2022-02-09 23:44:30|154.59|152.39|154.67|152.47|154.67|152.47|154.59|152.39|0
1644450300000|2022-02-09 23:45:00|154.51|152.31|154.67|152.47|154.67|152.47|154.51|152.31|0
1644450310000|2022-02-09 23:45:10|154.82|152.62|154.82|152.62|154.82|152.62|154.82|152.62|0
1644450330000|2022-02-09 23:45:30|154.67|152.47|154.67|152.47|154.74|152.54|154.67|152.47|0
1644450340000|2022-02-09 23:45:40|154.82|152.62|154.82|152.62|154.82|152.62|154.82|152.62|0
1644450360000|2022-02-09 23:46:00|154.9|152.7|154.9|152.7|154.9|152.7|154.9|152.7|0
1644450370000|2022-02-09 23:46:10|154.82|152.62|154.82|152.62|154.82|152.62|154.82|152.62|0
1644450390000|2022-02-09 23:46:30|154.98|152.78|154.98|152.78|155.13|152.93|154.98|152.78|0
1644450410000|2022-02-09 23:46:50|154.82|152.62|154.82|152.62|154.82|152.62|154.82|152.62|0
1644450420000|2022-02-09 23:47:00|154.9|152.7|154.98|152.78|154.98|152.78|154.9|152.7|0
1644450430000|2022-02-09 23:47:10|154.82|152.62|154.82|152.62|154.82|152.62|154.82|152.62|0
1644450460000|2022-02-09 23:47:40|154.98|152.78|154.98|152.78|154.98|152.78|154.98|152.78|0
1644450470000|2022-02-09 23:47:50|154.82|152.62|154.82|152.62|154.82|152.62|154.82|152.62|0
1644450490000|2022-02-09 23:48:10|154.98|152.78|154.98|152.78|154.98|152.78|154.98|152.78|0
1644450500000|2022-02-09 23:48:20|154.82|152.62|154.98|152.78|154.98|152.78|154.82|152.62|0
1644450530000|2022-02-09 23:48:50|155.13|152.93|155.13|152.93|155.13|152.93|155.13|152.93|0
1644450540000|2022-02-09 23:49:00|155.29|153.09|155.29|153.09|155.29|153.09|155.29|153.09|0
1644450560000|2022-02-09 23:49:20|155.13|152.93|155.13|152.93|155.13|152.93|155.13|152.93|0
1644450570000|2022-02-09 23:49:30|155.21|153.01|155.21|153.01|155.21|153.01|155.21|153.01|0
1644450580000|2022-02-09 23:49:40|155.29|153.09|155.29|153.09|155.29|153.09|155.29|153.09|0
1644450600000|2022-02-09 23:50:00|155.52|153.32|155.44|153.24|155.52|153.32|155.44|153.24|0
1644450620000|2022-02-09 23:50:20|155.29|153.09|155.29|153.09|155.29|153.09|155.29|153.09|0
1644450640000|2022-02-09 23:50:40|155.13|152.93|155.13|152.93|155.13|152.93|155.13|152.93|0
1644450650000|2022-02-09 23:50:50|155.2|153|155.2|153|155.2|153|155.2|153|0
1644450660000|2022-02-09 23:51:00|155.13|152.93|155.13|152.93|155.13|152.93|155.13|152.93|0
1644450670000|2022-02-09 23:51:10|154.97|152.77|154.97|152.77|154.97|152.77|154.97|152.77|0
1644450680000|2022-02-09 23:51:20|154.89|152.69|154.82|152.62|154.89|152.69|154.82|152.62|0
1644450690000|2022-02-09 23:51:30|154.74|152.54|154.82|152.62|154.82|152.62|154.74|152.54|0
1644450700000|2022-02-09 23:51:40|154.74|152.54|154.66|152.46|154.74|152.54|154.66|152.46|0
1644450720000|2022-02-09 23:52:00|154.51|152.31|154.51|152.31|154.51|152.31|154.51|152.31|0
1644450730000|2022-02-09 23:52:10|154.35|152.15|154.35|152.15|154.35|152.15|154.35|152.15|0
1644450740000|2022-02-09 23:52:20|154.51|152.31|154.51|152.31|154.51|152.31|154.51|152.31|0
1644450750000|2022-02-09 23:52:30|154.66|152.46|154.51|152.31|154.66|152.46|154.51|152.31|0
1644450770000|2022-02-09 23:52:50|154.58|152.38|154.58|152.38|154.58|152.38|154.58|152.38|0
1644450780000|2022-02-09 23:53:00|154.51|152.31|154.51|152.31|154.51|152.31|154.51|152.31|0
1644450790000|2022-02-09 23:53:10|154.35|152.15|154.35|152.15|154.35|152.15|154.35|152.15|0
1644450800000|2022-02-09 23:53:20|154.51|152.31|154.35|152.15|154.51|152.31|154.35|152.15|0
1644450810000|2022-02-09 23:53:30|154.51|152.31|154.19|151.99|154.51|152.31|154.19|151.99|0
1644450830000|2022-02-09 23:53:50|154.35|152.15|154.42|152.22|154.42|152.22|154.35|152.15|0
1644450840000|2022-02-09 23:54:00|154.5|152.3|154.5|152.3|154.5|152.3|154.35|152.15|0
1644450850000|2022-02-09 23:54:10|154.66|152.46|154.5|152.3|154.66|152.46|154.5|152.3|0
1644450860000|2022-02-09 23:54:20|154.66|152.46|154.66|152.46|154.66|152.46|154.66|152.46|0
1644450870000|2022-02-09 23:54:30|154.81|152.61|154.66|152.46|154.81|152.61|154.66|152.46|0
1644450890000|2022-02-09 23:54:50|154.73|152.53|154.81|152.61|154.81|152.61|154.73|152.53|0
1644450900000|2022-02-09 23:55:00|154.66|152.46|154.5|152.3|154.66|152.46|154.5|152.3|0
1644450910000|2022-02-09 23:55:10|154.66|152.46|154.5|152.3|154.81|152.61|154.5|152.3|0
1644450920000|2022-02-09 23:55:20|154.58|152.38|154.66|152.46|154.66|152.46|154.58|152.38|0
1644450930000|2022-02-09 23:55:30|154.81|152.61|154.81|152.61|154.81|152.61|154.81|152.61|0
1644450950000|2022-02-09 23:55:50|154.97|152.77|155.12|152.92|155.12|152.92|154.97|152.77|0
1644450960000|2022-02-09 23:56:00|155.28|153.08|155.12|152.92|155.28|153.08|155.12|152.92|0
1644450970000|2022-02-09 23:56:10|155.28|153.08|155.28|153.08|155.28|153.08|155.28|153.08|0
1644450980000|2022-02-09 23:56:20|155.35|153.15|155.43|153.23|155.43|153.23|155.35|153.15|0
1644450990000|2022-02-09 23:56:30|155.51|153.31|155.59|153.39|155.59|153.39|155.43|153.23|0
1644451000000|2022-02-09 23:56:40|155.43|153.23|155.43|153.23|155.43|153.23|155.43|153.23|0
1644451020000|2022-02-09 23:57:00|155.59|153.39|155.75|153.55|155.75|153.55|155.59|153.39|0
1644451030000|2022-02-09 23:57:10|155.82|153.62|155.82|153.62|155.9|153.7|155.75|153.55|0
1644451040000|2022-02-09 23:57:20|155.75|153.55|155.59|153.39|155.75|153.55|155.59|153.39|0
1644451050000|2022-02-09 23:57:30|155.75|153.55|155.75|153.55|155.75|153.55|155.59|153.39|0
1644451060000|2022-02-09 23:57:40|155.9|153.7|155.75|153.55|155.9|153.7|155.66|153.46|0
1644451070000|2022-02-09 23:57:50|155.74|153.54|155.74|153.54|155.74|153.54|155.66|153.46|0
1644451080000|2022-02-09 23:58:00|155.59|153.39|155.74|153.54|155.74|153.54|155.59|153.39|0
1644451090000|2022-02-09 23:58:10|155.66|153.46|155.59|153.39|155.66|153.46|155.59|153.39|0
1644451100000|2022-02-09 23:58:20|155.43|153.23|155.43|153.23|155.43|153.23|155.43|153.23|0
1644451110000|2022-02-09 23:58:30|155.51|153.31|155.43|153.23|155.51|153.31|155.43|153.23|0
1644451120000|2022-02-09 23:58:40|155.51|153.31|155.43|153.23|155.51|153.31|155.43|153.23|0
1644451130000|2022-02-09 23:58:50|155.59|153.39|155.74|153.54|155.74|153.54|155.59|153.39|0
1644451140000|2022-02-09 23:59:00|155.9|153.7|155.9|153.7|155.9|153.7|155.9|153.7|0
1644451160000|2022-02-09 23:59:20|155.74|153.54|155.82|153.62|155.9|153.7|155.74|153.54|0
1644451170000|2022-02-09 23:59:30|155.9|153.7|155.9|153.7|156.06|153.86|155.9|153.7|0
1644451180000|2022-02-09 23:59:40|156.06|153.86|156.05|153.85|156.06|153.86|156.05|153.85|0
1644451190000|2022-02-09 23:59:50|155.97|153.77|155.9|153.7|155.97|153.77|155.9|153.7|0
1644451200000|2022-02-10 00:00:00|155.97|153.77|155.12|152.92|155.97|153.77|155.12|152.92|0
1644451210000|2022-02-10 00:00:10|154.96|152.76|155.35|153.15|155.35|153.15|154.96|152.76|0
1644451220000|2022-02-10 00:00:20|155.43|153.23|155.59|153.39|155.59|153.39|155.43|153.23|0
1644451230000|2022-02-10 00:00:30|155.19|152.99|155.43|153.23|155.43|153.23|155.19|152.99|0
1644451240000|2022-02-10 00:00:40|155.51|153.31|155.59|153.39|155.59|153.39|155.43|153.23|0
1644451250000|2022-02-10 00:00:50|155.27|153.07|155.27|153.07|155.27|153.07|155.27|153.07|0
1644451260000|2022-02-10 00:01:00|155.12|152.92|155.12|152.92|155.12|152.92|155.12|152.92|0
1644451270000|2022-02-10 00:01:10|154.96|152.76|154.88|152.68|154.96|152.76|154.81|152.61|0
1644451280000|2022-02-10 00:01:20|154.96|152.76|154.96|152.76|154.96|152.76|154.96|152.76|0
1644451290000|2022-02-10 00:01:30|155.27|153.07|155.43|153.23|155.5|153.3|155.27|153.07|0
1644451300000|2022-02-10 00:01:40|155.5|153.3|155.43|153.23|155.5|153.3|155.43|153.23|0
1644451310000|2022-02-10 00:01:50|155.35|153.15|155.43|153.23|155.43|153.23|155.35|153.15|0
1644451320000|2022-02-10 00:02:00|155.5|153.3|155.43|153.23|155.5|153.3|155.43|153.23|0
1644451330000|2022-02-10 00:02:10|155.58|153.38|155.58|153.38|155.58|153.38|155.58|153.38|0
1644451340000|2022-02-10 00:02:20|155.5|153.3|155.74|153.54|155.74|153.54|155.5|153.3|0
1644451350000|2022-02-10 00:02:30|155.9|153.7|156.05|153.85|156.21|154.01|155.9|153.7|0
1644451360000|2022-02-10 00:02:40|156.21|154.01|156.21|154.01|156.21|154.01|156.13|153.93|0
1644451370000|2022-02-10 00:02:50|156.13|153.93|156.28|154.08|156.28|154.08|156.13|153.93|0
1644451380000|2022-02-10 00:03:00|156.21|154.01|156.21|154.01|156.21|154.01|156.05|153.85|0
1644451410000|2022-02-10 00:03:30|156.05|153.85|156.05|153.85|156.21|154.01|156.05|153.85|0
1644451420000|2022-02-10 00:03:40|155.97|153.77|155.89|153.69|155.97|153.77|155.89|153.69|0
1644451430000|2022-02-10 00:03:50|156.05|153.85|155.89|153.69|156.05|153.85|155.89|153.69|0
1644451450000|2022-02-10 00:04:10|155.74|153.54|155.74|153.54|155.81|153.61|155.74|153.54|0
1644451460000|2022-02-10 00:04:20|155.58|153.38|155.58|153.38|155.58|153.38|155.58|153.38|0
1644451470000|2022-02-10 00:04:30|155.74|153.54|155.89|153.69|155.89|153.69|155.74|153.54|0
1644451490000|2022-02-10 00:04:50|155.74|153.54|155.89|153.69|155.89|153.69|155.74|153.54|0
1644451500000|2022-02-10 00:05:00|155.81|153.61|155.35|153.15|155.81|153.61|155.35|153.15|0
1644451510000|2022-02-10 00:05:10|155.43|153.23|155.43|153.23|155.43|153.23|155.43|153.23|0
1644451520000|2022-02-10 00:05:20|155.58|153.38|155.66|153.46|155.66|153.46|155.58|153.38|0
1644451530000|2022-02-10 00:05:30|155.43|153.23|155.66|153.46|155.66|153.46|155.43|153.23|0
1644451540000|2022-02-10 00:05:40|155.74|153.54|155.74|153.54|155.74|153.54|155.74|153.54|0
1644451550000|2022-02-10 00:05:50|155.81|153.61|156.05|153.85|156.05|153.85|155.81|153.61|0
1644451570000|2022-02-10 00:06:10|155.89|153.69|156.12|153.92|156.12|153.92|155.89|153.69|0
1644451580000|2022-02-10 00:06:20|156.2|154|156.36|154.16|156.36|154.16|156.2|154|0
1644451590000|2022-02-10 00:06:30|156.44|154.24|156.44|154.24|156.44|154.24|156.44|154.24|0
1644451600000|2022-02-10 00:06:40|156.52|154.32|156.2|154|156.52|154.32|156.2|154|0
1644451610000|2022-02-10 00:06:50|156.36|154.16|156.2|154|156.36|154.16|156.2|154|0
1644451620000|2022-02-10 00:07:00|156.12|153.92|156.28|154.08|156.28|154.08|156.12|153.92|0
1644451630000|2022-02-10 00:07:10|156.36|154.16|155.89|153.69|156.36|154.16|155.74|153.54|0
1644451640000|2022-02-10 00:07:20|155.74|153.54|155.74|153.54|155.74|153.54|155.74|153.54|0
1644451650000|2022-02-10 00:07:30|155.81|153.61|155.89|153.69|155.97|153.77|155.81|153.61|0
1644451660000|2022-02-10 00:07:40|155.74|153.54|155.73|153.53|155.74|153.54|155.73|153.53|0
1644451670000|2022-02-10 00:07:50|155.27|153.07|155.11|152.91|155.34|153.14|155.11|152.91|0
1644451680000|2022-02-10 00:08:00|155.27|153.07|155.11|152.91|155.27|153.07|155.11|152.91|0
1644451690000|2022-02-10 00:08:10|155.27|153.07|155.11|152.91|155.27|153.07|155.11|152.91|0
1644451700000|2022-02-10 00:08:20|155.03|152.83|154.8|152.6|155.03|152.83|154.8|152.6|0
1644451710000|2022-02-10 00:08:30|154.88|152.68|154.96|152.76|154.96|152.76|154.8|152.6|0
1644451720000|2022-02-10 00:08:40|154.87|152.67|154.87|152.67|154.87|152.67|154.87|152.67|0
1644451730000|2022-02-10 00:08:50|154.72|152.52|154.64|152.44|154.72|152.52|154.64|152.44|0
1644451740000|2022-02-10 00:09:00|154.33|152.13|154.41|152.21|154.41|152.21|154.33|152.13|0
1644451750000|2022-02-10 00:09:10|154.33|152.13|154.33|152.13|154.33|152.13|154.33|152.13|0
1644451760000|2022-02-10 00:09:20|154.41|152.21|154.56|152.36|154.56|152.36|154.33|152.13|0
1644451770000|2022-02-10 00:09:30|154.8|152.6|154.8|152.6|154.8|152.6|154.72|152.52|0
1644451790000|2022-02-10 00:09:50|154.64|152.44|154.8|152.6|154.87|152.67|154.64|152.44|0
1644451800000|2022-02-10 00:10:00|155.11|152.91|155.03|152.83|155.11|152.91|155.03|152.83|0
1644451810000|2022-02-10 00:10:10|154.87|152.67|154.87|152.67|154.87|152.67|154.8|152.6|0
1644451820000|2022-02-10 00:10:20|154.95|152.75|154.95|152.75|154.95|152.75|154.95|152.75|0
1644451830000|2022-02-10 00:10:30|154.8|152.6|154.95|152.75|154.95|152.75|154.8|152.6|0
1644451840000|2022-02-10 00:10:40|155.03|152.83|155.03|152.83|155.03|152.83|155.03|152.83|0
1644451850000|2022-02-10 00:10:50|155.11|152.91|154.95|152.75|155.11|152.91|154.95|152.75|0
1644451860000|2022-02-10 00:11:00|154.8|152.6|154.8|152.6|154.8|152.6|154.8|152.6|0
1644451880000|2022-02-10 00:11:20|154.95|152.75|155.26|153.06|155.26|153.06|154.95|152.75|0
1644451890000|2022-02-10 00:11:30|155.11|152.91|155.11|152.91|155.11|152.91|154.95|152.75|0
1644451900000|2022-02-10 00:11:40|154.95|152.75|154.8|152.6|154.95|152.75|154.8|152.6|0
1644451920000|2022-02-10 00:12:00|154.87|152.67|155.11|152.91|155.11|152.91|154.87|152.67|0
1644451930000|2022-02-10 00:12:10|154.87|152.67|154.64|152.44|154.87|152.67|154.64|152.44|0
1644451940000|2022-02-10 00:12:20|154.8|152.6|154.33|152.13|154.8|152.6|154.33|152.13|0
1644451950000|2022-02-10 00:12:30|154.49|152.29|154.41|152.21|154.49|152.29|154.33|152.13|0
1644451960000|2022-02-10 00:12:40|154.56|152.36|154.33|152.13|154.56|152.36|154.33|152.13|0
1644451970000|2022-02-10 00:12:50|154.25|152.05|154.25|152.05|154.25|152.05|154.25|152.05|0
1644451980000|2022-02-10 00:13:00|154.18|151.98|154.18|151.98|154.18|151.98|154.18|151.98|0
1644451990000|2022-02-10 00:13:10|154.02|151.82|154.02|151.82|154.17|151.97|154.02|151.82|0
1644452000000|2022-02-10 00:13:20|153.86|151.66|153.86|151.66|153.86|151.66|153.86|151.66|0
1644452010000|2022-02-10 00:13:30|153.94|151.74|153.86|151.66|153.94|151.74|153.71|151.51|0
1644452020000|2022-02-10 00:13:40|154.02|151.82|154.02|151.82|154.02|151.82|154.02|151.82|0
1644452030000|2022-02-10 00:13:50|153.94|151.74|153.86|151.66|154.02|151.82|153.86|151.66|0
1644452040000|2022-02-10 00:14:00|154.02|151.82|154.02|151.82|154.02|151.82|154.02|151.82|0
1644452060000|2022-02-10 00:14:20|153.86|151.66|153.86|151.66|154.02|151.82|153.86|151.66|0
1644452070000|2022-02-10 00:14:30|153.78|151.58|153.86|151.66|153.86|151.66|153.78|151.58|0
1644452090000|2022-02-10 00:14:50|153.71|151.51|153.71|151.51|153.78|151.58|153.71|151.51|0
1644452100000|2022-02-10 00:15:00|153.86|151.66|153.86|151.66|153.86|151.66|153.86|151.66|0
1644452110000|2022-02-10 00:15:10|153.71|151.51|153.71|151.51|153.71|151.51|153.55|151.35|0
1644452140000|2022-02-10 00:15:40|153.78|151.58|153.71|151.51|153.78|151.58|153.71|151.51|0
1644452150000|2022-02-10 00:15:50|153.55|151.35|153.55|151.35|153.55|151.35|153.55|151.35|0
1644452160000|2022-02-10 00:16:00|153.86|151.66|154.02|151.82|154.02|151.82|153.86|151.66|0
1644452170000|2022-02-10 00:16:10|153.86|151.66|154.02|151.82|154.02|151.82|153.86|151.66|0
1644452180000|2022-02-10 00:16:20|153.94|151.74|154.02|151.82|154.02|151.82|153.86|151.66|0
1644452190000|2022-02-10 00:16:30|153.86|151.66|154.02|151.82|154.02|151.82|153.86|151.66|0
1644452200000|2022-02-10 00:16:40|153.86|151.66|153.86|151.66|154.02|151.82|153.86|151.66|0
1644452210000|2022-02-10 00:16:50|153.71|151.51|153.55|151.35|153.71|151.51|153.55|151.35|0
1644452220000|2022-02-10 00:17:00|153.71|151.51|153.86|151.66|153.86|151.66|153.71|151.51|0
1644452230000|2022-02-10 00:17:10|154.02|151.82|154.02|151.82|154.02|151.82|154.02|151.82|0
1644452240000|2022-02-10 00:17:20|153.71|151.51|153.71|151.51|153.78|151.58|153.71|151.51|0
1644452260000|2022-02-10 00:17:40|153.55|151.35|153.55|151.35|153.55|151.35|153.55|151.35|0
1644452270000|2022-02-10 00:17:50|153.71|151.51|153.71|151.51|153.71|151.51|153.63|151.43|0
1644452280000|2022-02-10 00:18:00|153.55|151.35|153.55|151.35|153.62|151.42|153.55|151.35|0
1644452290000|2022-02-10 00:18:10|153.4|151.2|153.4|151.2|153.4|151.2|153.4|151.2|0
1644452300000|2022-02-10 00:18:20|153.55|151.35|153.4|151.2|153.55|151.35|153.4|151.2|0
1644452310000|2022-02-10 00:18:30|153.09|150.89|153.32|151.12|153.32|151.12|153.09|150.89|0
1644452320000|2022-02-10 00:18:40|153.24|151.04|153.24|151.04|153.24|151.04|153.09|150.89|0
1644452370000|2022-02-10 00:19:30|153.09|150.89|153.24|151.04|153.24|151.04|153.09|150.89|0
1644452380000|2022-02-10 00:19:40|153.09|150.89|153.09|150.89|153.09|150.89|153.09|150.89|0
1644452390000|2022-02-10 00:19:50|153.16|150.96|152.93|150.73|153.16|150.96|152.93|150.73|0
1644452400000|2022-02-10 00:20:00|153|150.8|152.93|150.73|153|150.8|152.93|150.73|0
1644452410000|2022-02-10 00:20:10|153.08|150.88|153.24|151.04|153.24|151.04|153.08|150.88|0
1644452430000|2022-02-10 00:20:30|153.39|151.19|153.39|151.19|153.39|151.19|153.39|151.19|0
1644452440000|2022-02-10 00:20:40|153.47|151.27|153.47|151.27|153.47|151.27|153.47|151.27|0
1644452450000|2022-02-10 00:20:50|153.39|151.19|153.55|151.35|153.55|151.35|153.39|151.19|0
1644452460000|2022-02-10 00:21:00|153.39|151.19|153.08|150.88|153.39|151.19|152.93|150.73|0
1644452470000|2022-02-10 00:21:10|153|150.8|153.08|150.88|153.24|151.04|153|150.8|0
1644452480000|2022-02-10 00:21:20|153.16|150.96|153.16|150.96|153.16|150.96|153.08|150.88|0
1644452490000|2022-02-10 00:21:30|153.24|151.04|153.24|151.04|153.24|151.04|153.24|151.04|0
1644452500000|2022-02-10 00:21:40|153.39|151.19|153.55|151.35|153.55|151.35|153.39|151.19|0
1644452510000|2022-02-10 00:21:50|153.47|151.27|153.55|151.35|153.55|151.35|153.47|151.27|0
1644452530000|2022-02-10 00:22:10|153.7|151.5|153.55|151.35|153.7|151.5|153.55|151.35|0
1644452550000|2022-02-10 00:22:30|153.7|151.5|153.55|151.35|153.7|151.5|153.55|151.35|0
1644452560000|2022-02-10 00:22:40|153.7|151.5|153.7|151.5|153.7|151.5|153.7|151.5|0
1644452570000|2022-02-10 00:22:50|153.55|151.35|153.55|151.35|153.55|151.35|153.55|151.35|0
1644452580000|2022-02-10 00:23:00|153.62|151.42|153.7|151.5|153.7|151.5|153.62|151.42|0
1644452640000|2022-02-10 00:24:00|153.85|151.65|153.85|151.65|153.85|151.65|153.85|151.65|0
1644452650000|2022-02-10 00:24:10|153.93|151.73|154.01|151.81|154.01|151.81|153.93|151.73|0
1644452660000|2022-02-10 00:24:20|154.16|151.96|154.32|152.12|154.32|152.12|154.16|151.96|0
1644452670000|2022-02-10 00:24:30|154.16|151.96|154.01|151.81|154.16|151.96|154.01|151.81|0
1644452680000|2022-02-10 00:24:40|154.32|152.12|154.32|152.12|154.32|152.12|154.32|152.12|0
1644452690000|2022-02-10 00:24:50|154.39|152.19|154.39|152.19|154.39|152.19|154.39|152.19|0
1644452700000|2022-02-10 00:25:00|154.32|152.12|154.32|152.12|154.47|152.27|154.32|152.12|0
1644452710000|2022-02-10 00:25:10|154.16|151.96|154.24|152.04|154.32|152.12|154.16|151.96|0
1644452720000|2022-02-10 00:25:20|154.32|152.12|154.32|152.12|154.32|152.12|154.32|152.12|0
1644452730000|2022-02-10 00:25:30|154.16|151.96|154.16|151.96|154.16|151.96|154.16|151.96|0
1644452740000|2022-02-10 00:25:40|154.24|152.04|154.24|152.04|154.24|152.04|154.16|151.96|0
1644452750000|2022-02-10 00:25:50|154.32|152.12|154.32|152.12|154.32|152.12|154.32|152.12|0
1644452760000|2022-02-10 00:26:00|154.39|152.19|154.47|152.27|154.47|152.27|154.39|152.19|0
1644452770000|2022-02-10 00:26:10|154.32|152.12|154.47|152.27|154.47|152.27|154.32|152.12|0
1644452780000|2022-02-10 00:26:20|154.32|152.12|154.32|152.12|154.32|152.12|154.32|152.12|0
1644452790000|2022-02-10 00:26:30|154.39|152.19|154.47|152.27|154.47|152.27|154.39|152.19|0
1644452800000|2022-02-10 00:26:40|154.32|152.12|154.39|152.19|154.39|152.19|154.32|152.12|0
1644452810000|2022-02-10 00:26:50|154.32|152.12|154.16|151.96|154.32|152.12|154.16|151.96|0
1644452820000|2022-02-10 00:27:00|154.32|152.12|154.32|152.12|154.32|152.12|154.32|152.12|0
1644452840000|2022-02-10 00:27:20|154.16|151.96|154.16|151.96|154.16|151.96|154.16|151.96|0
1644452850000|2022-02-10 00:27:30|154.01|151.81|154.01|151.81|154.01|151.81|154.01|151.81|0
1644452860000|2022-02-10 00:27:40|154.16|151.96|154.16|151.96|154.16|151.96|154.16|151.96|0
1644452880000|2022-02-10 00:28:00|154.23|152.03|154.31|152.11|154.32|152.12|154.23|152.03|0
1644452890000|2022-02-10 00:28:10|154.39|152.19|154.31|152.11|154.39|152.19|154.31|152.11|0
1644452900000|2022-02-10 00:28:20|154.23|152.03|154.31|152.11|154.31|152.11|154.23|152.03|0
1644452910000|2022-02-10 00:28:30|154.23|152.03|154.16|151.96|154.23|152.03|154.16|151.96|0
1644452920000|2022-02-10 00:28:40|154.31|152.11|154.16|151.96|154.31|152.11|154.16|151.96|0
1644452960000|2022-02-10 00:29:20|154.23|152.03|154.31|152.11|154.31|152.11|154.23|152.03|0
1644452980000|2022-02-10 00:29:40|154.47|152.27|154.47|152.27|154.47|152.27|154.47|152.27|0
1644453020000|2022-02-10 00:30:20|154.54|152.34|154.47|152.27|154.54|152.34|154.47|152.27|0
1644453030000|2022-02-10 00:30:30|154.54|152.34|154.62|152.42|154.62|152.42|154.54|152.34|0
1644453040000|2022-02-10 00:30:40|154.78|152.58|154.78|152.58|154.78|152.58|154.78|152.58|0
1644453060000|2022-02-10 00:31:00|154.93|152.73|154.93|152.73|154.93|152.73|154.93|152.73|0
1644453090000|2022-02-10 00:31:30|155.09|152.89|154.93|152.73|155.09|152.89|154.93|152.73|0
1644453100000|2022-02-10 00:31:40|154.85|152.65|154.78|152.58|154.85|152.65|154.78|152.58|0
1644453110000|2022-02-10 00:31:50|154.85|152.65|154.93|152.73|154.93|152.73|154.85|152.65|0
1644453120000|2022-02-10 00:32:00|154.78|152.58|154.78|152.58|154.78|152.58|154.78|152.58|0
1644453130000|2022-02-10 00:32:10|154.62|152.42|154.47|152.27|154.62|152.42|154.47|152.27|0
1644453140000|2022-02-10 00:32:20|154.31|152.11|154.31|152.11|154.31|152.11|154.31|152.11|0
1644453150000|2022-02-10 00:32:30|154.16|151.96|154.47|152.27|154.47|152.27|154.16|151.96|0
1644453170000|2022-02-10 00:32:50|154.31|152.11|154.31|152.11|154.31|152.11|154.31|152.11|0
1644453190000|2022-02-10 00:33:10|154.15|151.95|154.31|152.11|154.31|152.11|154.15|151.95|0
1644453200000|2022-02-10 00:33:20|154.15|151.95|154.15|151.95|154.15|151.95|154.15|151.95|0
1644453210000|2022-02-10 00:33:30|154.31|152.11|154.31|152.11|154.31|152.11|154.31|152.11|0
1644453220000|2022-02-10 00:33:40|154.23|152.03|154.15|151.95|154.31|152.11|154.15|151.95|0
1644453230000|2022-02-10 00:33:50|154|151.8|154|151.8|154|151.8|154|151.8|0
1644453240000|2022-02-10 00:34:00|154.07|151.87|154.15|151.95|154.15|151.95|154.07|151.87|0
1644453250000|2022-02-10 00:34:10|154|151.8|154|151.8|154|151.8|154|151.8|0
1644453260000|2022-02-10 00:34:20|153.84|151.64|153.84|151.64|153.84|151.64|153.84|151.64|0
1644453270000|2022-02-10 00:34:30|153.92|151.72|154|151.8|154|151.8|153.92|151.72|0
1644453280000|2022-02-10 00:34:40|154.15|151.95|154|151.8|154.15|151.95|154|151.8|0
1644453300000|2022-02-10 00:35:00|153.84|151.64|153.84|151.64|153.84|151.64|153.84|151.64|0
1644453310000|2022-02-10 00:35:10|153.92|151.72|153.69|151.49|153.92|151.72|153.69|151.49|0
1644453330000|2022-02-10 00:35:30|153.84|151.64|154|151.8|154|151.8|153.84|151.64|0
1644453340000|2022-02-10 00:35:40|153.84|151.64|153.84|151.64|153.84|151.64|153.84|151.64|0
1644453350000|2022-02-10 00:35:50|153.92|151.72|154|151.8|154|151.8|153.92|151.72|0
1644453360000|2022-02-10 00:36:00|153.84|151.64|153.84|151.64|153.84|151.64|153.84|151.64|0
1644453370000|2022-02-10 00:36:10|153.92|151.72|154|151.8|154|151.8|153.92|151.72|0
1644453380000|2022-02-10 00:36:20|154.15|151.95|154.31|152.11|154.31|152.11|154.15|151.95|0
1644453390000|2022-02-10 00:36:30|154.62|152.42|154.62|152.42|154.62|152.42|154.62|152.42|0
1644453400000|2022-02-10 00:36:40|154.46|152.26|154.15|151.95|154.46|152.26|154.15|151.95|0
1644453410000|2022-02-10 00:36:50|154|151.8|154|151.8|154|151.8|154|151.8|0
1644453430000|2022-02-10 00:37:10|154.15|151.95|154.15|151.95|154.15|151.95|154.15|151.95|0
1644453440000|2022-02-10 00:37:20|154|151.8|154|151.8|154|151.8|154|151.8|0
1644453450000|2022-02-10 00:37:30|154.15|151.95|154.31|152.11|154.31|152.11|154.15|151.95|0
1644453460000|2022-02-10 00:37:40|154.15|151.95|154.15|151.95|154.15|151.95|154.15|151.95|0
1644453470000|2022-02-10 00:37:50|154.22|152.02|154.31|152.11|154.31|152.11|154.22|152.02|0
1644453480000|2022-02-10 00:38:00|154.22|152.02|154.22|152.02|154.22|152.02|154.15|151.95|0
1644453490000|2022-02-10 00:38:10|154.3|152.1|154.3|152.1|154.3|152.1|154.22|152.02|0
1644453510000|2022-02-10 00:38:30|154.46|152.26|154.77|152.57|154.77|152.57|154.46|152.26|0
1644453520000|2022-02-10 00:38:40|154.61|152.41|154.61|152.41|154.61|152.41|154.53|152.33|0
1644453530000|2022-02-10 00:38:50|154.53|152.33|154.46|152.26|154.53|152.33|154.46|152.26|0
1644453540000|2022-02-10 00:39:00|154.3|152.1|154.3|152.1|154.3|152.1|154.3|152.1|0
1644453570000|2022-02-10 00:39:30|154.46|152.26|154.15|151.95|154.46|152.26|154.15|151.95|0
1644453580000|2022-02-10 00:39:40|153.91|151.71|153.99|151.79|153.99|151.79|153.91|151.71|0
1644453590000|2022-02-10 00:39:50|154.07|151.87|153.84|151.64|154.07|151.87|153.84|151.64|0
1644453610000|2022-02-10 00:40:10|153.99|151.79|153.99|151.79|153.99|151.79|153.99|151.79|0
1644453620000|2022-02-10 00:40:20|153.84|151.64|153.68|151.48|153.84|151.64|153.68|151.48|0
1644453630000|2022-02-10 00:40:30|153.84|151.64|153.84|151.64|153.84|151.64|153.84|151.64|0
1644453660000|2022-02-10 00:41:00|153.68|151.48|153.68|151.48|153.76|151.56|153.68|151.48|0
1644453670000|2022-02-10 00:41:10|153.76|151.56|153.84|151.64|153.84|151.64|153.76|151.56|0
1644453690000|2022-02-10 00:41:30|153.99|151.79|153.84|151.64|153.99|151.79|153.84|151.64|0
1644453710000|2022-02-10 00:41:50|153.91|151.71|153.99|151.79|153.99|151.79|153.84|151.64|0
1644453720000|2022-02-10 00:42:00|153.84|151.64|153.99|151.79|153.99|151.79|153.84|151.64|0
1644453730000|2022-02-10 00:42:10|153.91|151.71|153.99|151.79|153.99|151.79|153.91|151.71|0
1644453760000|2022-02-10 00:42:40|154.15|151.95|154.15|151.95|154.15|151.95|154.15|151.95|0
1644453770000|2022-02-10 00:42:50|154.14|151.94|154.14|151.94|154.14|151.94|154.14|151.94|0
1644453780000|2022-02-10 00:43:00|154.3|152.1|154.3|152.1|154.3|152.1|154.22|152.02|0
1644453800000|2022-02-10 00:43:20|154.37|152.17|154.37|152.17|154.37|152.17|154.37|152.17|0
1644453810000|2022-02-10 00:43:30|154.3|152.1|154.14|151.94|154.3|152.1|154.14|151.94|0
1644453820000|2022-02-10 00:43:40|153.99|151.79|153.99|151.79|154.06|151.86|153.99|151.79|0
1644453830000|2022-02-10 00:43:50|153.83|151.63|153.83|151.63|153.83|151.63|153.83|151.63|0
1644453840000|2022-02-10 00:44:00|153.68|151.48|153.52|151.32|153.68|151.48|153.52|151.32|0
1644453860000|2022-02-10 00:44:20|153.6|151.4|153.6|151.4|153.6|151.4|153.6|151.4|0
1644453870000|2022-02-10 00:44:30|153.52|151.32|153.52|151.32|153.52|151.32|153.52|151.32|0
1644453880000|2022-02-10 00:44:40|153.68|151.48|153.83|151.63|153.83|151.63|153.68|151.48|0
1644453890000|2022-02-10 00:44:50|153.68|151.48|153.68|151.48|153.68|151.48|153.68|151.48|0
1644453900000|2022-02-10 00:45:00|153.52|151.32|153.52|151.32|153.52|151.32|153.52|151.32|0
1644453920000|2022-02-10 00:45:20|153.37|151.17|153.37|151.17|153.37|151.17|153.37|151.17|0
1644453930000|2022-02-10 00:45:30|153.44|151.24|153.37|151.17|153.52|151.32|153.37|151.17|0
1644453940000|2022-02-10 00:45:40|153.68|151.48|153.68|151.48|153.68|151.48|153.68|151.48|0
1644453990000|2022-02-10 00:46:30|153.83|151.63|153.83|151.63|153.83|151.63|153.83|151.63|0
1644454000000|2022-02-10 00:46:40|153.68|151.48|153.75|151.55|153.75|151.55|153.68|151.48|0
1644454010000|2022-02-10 00:46:50|153.68|151.48|153.68|151.48|153.68|151.48|153.68|151.48|0
1644454020000|2022-02-10 00:47:00|153.83|151.63|153.83|151.63|153.83|151.63|153.83|151.63|0
1644454030000|2022-02-10 00:47:10|153.68|151.48|153.68|151.48|153.68|151.48|153.68|151.48|0
1644454040000|2022-02-10 00:47:20|153.52|151.32|153.52|151.32|153.52|151.32|153.52|151.32|0
1644454050000|2022-02-10 00:47:30|153.37|151.17|153.37|151.17|153.37|151.17|153.37|151.17|0
1644454060000|2022-02-10 00:47:40|153.21|151.01|153.21|151.01|153.21|151.01|153.06|150.86|0
1644454070000|2022-02-10 00:47:50|153.37|151.17|153.37|151.17|153.37|151.17|153.37|151.17|0
1644454090000|2022-02-10 00:48:10|153.21|151.01|153.21|151.01|153.21|151.01|153.06|150.86|0
1644454100000|2022-02-10 00:48:20|153.06|150.86|153.06|150.86|153.06|150.86|153.06|150.86|0
1644454110000|2022-02-10 00:48:30|153.13|150.93|153.13|150.93|153.21|151.01|153.13|150.93|0
1644454120000|2022-02-10 00:48:40|153.06|150.86|152.9|150.7|153.06|150.86|152.9|150.7|0
1644454130000|2022-02-10 00:48:50|152.59|150.39|152.75|150.55|152.75|150.55|152.59|150.39|0
1644454140000|2022-02-10 00:49:00|152.59|150.39|152.44|150.24|152.59|150.39|152.44|150.24|0
1644454150000|2022-02-10 00:49:10|152.28|150.08|152.51|150.31|152.59|150.39|152.28|150.08|0
1644454160000|2022-02-10 00:49:20|152.44|150.24|152.59|150.39|152.59|150.39|152.44|150.24|0
1644454170000|2022-02-10 00:49:30|152.67|150.47|152.44|150.24|152.67|150.47|152.44|150.24|0
1644454180000|2022-02-10 00:49:40|152.51|150.31|152.51|150.31|152.51|150.31|152.51|150.31|0
1644454190000|2022-02-10 00:49:50|152.59|150.39|152.75|150.55|152.75|150.55|152.59|150.39|0
1644454200000|2022-02-10 00:50:00|152.59|150.39|152.59|150.39|152.59|150.39|152.59|150.39|0
1644454210000|2022-02-10 00:50:10|152.75|150.55|152.75|150.55|152.75|150.55|152.59|150.39|0
1644454220000|2022-02-10 00:50:20|152.67|150.47|152.67|150.47|152.75|150.55|152.67|150.47|0
1644454230000|2022-02-10 00:50:30|152.44|150.24|152.28|150.08|152.44|150.24|152.28|150.08|0
1644454240000|2022-02-10 00:50:40|152.44|150.24|152.44|150.24|152.44|150.24|152.44|150.24|0
1644454250000|2022-02-10 00:50:50|152.59|150.39|152.59|150.39|152.59|150.39|152.51|150.31|0
1644454260000|2022-02-10 00:51:00|152.51|150.31|152.44|150.24|152.51|150.31|152.44|150.24|0
1644454270000|2022-02-10 00:51:10|152.51|150.31|152.44|150.24|152.51|150.31|152.44|150.24|0
1644454280000|2022-02-10 00:51:20|152.51|150.31|152.51|150.31|152.51|150.31|152.51|150.31|0
1644454290000|2022-02-10 00:51:30|152.59|150.39|152.59|150.39|152.59|150.39|152.59|150.39|0
1644454310000|2022-02-10 00:51:50|152.74|150.54|152.74|150.54|152.74|150.54|152.74|150.54|0
1644454330000|2022-02-10 00:52:10|152.44|150.24|152.44|150.24|152.44|150.24|152.28|150.08|0
1644454350000|2022-02-10 00:52:30|152.28|150.08|151.97|149.77|152.28|150.08|151.97|149.77|0
1644454370000|2022-02-10 00:52:50|151.82|149.62|151.97|149.77|151.97|149.77|151.82|149.62|0
1644454380000|2022-02-10 00:53:00|151.82|149.62|151.97|149.77|151.97|149.77|151.82|149.62|0
1644454390000|2022-02-10 00:53:10|151.89|149.69|151.66|149.46|151.97|149.77|151.66|149.46|0
1644454400000|2022-02-10 00:53:20|151.82|149.62|151.66|149.46|151.82|149.62|151.66|149.46|0
1644454410000|2022-02-10 00:53:30|151.74|149.54|151.74|149.54|151.74|149.54|151.74|149.54|0
1644454420000|2022-02-10 00:53:40|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1644454430000|2022-02-10 00:53:50|151.66|149.46|151.82|149.62|151.82|149.62|151.66|149.46|0
1644454440000|2022-02-10 00:54:00|151.74|149.54|151.82|149.62|151.82|149.62|151.74|149.54|0
1644454450000|2022-02-10 00:54:10|151.97|149.77|151.97|149.77|151.97|149.77|151.82|149.62|0
1644454460000|2022-02-10 00:54:20|151.89|149.69|152.04|149.84|152.04|149.84|151.89|149.69|0
1644454470000|2022-02-10 00:54:30|151.82|149.62|151.66|149.46|151.82|149.62|151.66|149.46|0
1644454480000|2022-02-10 00:54:40|151.74|149.54|151.66|149.46|151.74|149.54|151.66|149.46|0
1644454500000|2022-02-10 00:55:00|151.58|149.38|151.97|149.77|151.97|149.77|151.51|149.31|0
1644454510000|2022-02-10 00:55:10|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1644454520000|2022-02-10 00:55:20|151.97|149.77|151.89|149.69|151.97|149.77|151.89|149.69|0
1644454530000|2022-02-10 00:55:30|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1644454550000|2022-02-10 00:55:50|152.12|149.92|152.28|150.08|152.28|150.08|152.12|149.92|0
1644454570000|2022-02-10 00:56:10|152.2|150|152.12|149.92|152.2|150|152.12|149.92|0
1644454580000|2022-02-10 00:56:20|152.04|149.84|152.12|149.92|152.12|149.92|152.04|149.84|0
1644454590000|2022-02-10 00:56:30|152.2|150|152.28|150.08|152.28|150.08|152.2|150|0
1644454600000|2022-02-10 00:56:40|152.12|149.92|152.43|150.23|152.43|150.23|152.12|149.92|0
1644454610000|2022-02-10 00:56:50|152.35|150.15|152.35|150.15|152.35|150.15|152.28|150.08|0
1644454620000|2022-02-10 00:57:00|152.28|150.08|152.28|150.08|152.43|150.23|152.28|150.08|0
1644454640000|2022-02-10 00:57:20|152.12|149.92|152.12|149.92|152.12|149.92|152.12|149.92|0
1644454650000|2022-02-10 00:57:30|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1644454660000|2022-02-10 00:57:40|152.12|149.92|151.97|149.77|152.12|149.92|151.97|149.77|0
1644454670000|2022-02-10 00:57:50|151.81|149.61|151.81|149.61|151.81|149.61|151.81|149.61|0
1644454690000|2022-02-10 00:58:10|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1644454710000|2022-02-10 00:58:30|151.51|149.31|151.35|149.15|151.51|149.31|151.35|149.15|0
1644454720000|2022-02-10 00:58:40|151.51|149.31|151.66|149.46|151.66|149.46|151.51|149.31|0
1644454730000|2022-02-10 00:58:50|151.81|149.61|151.66|149.46|151.81|149.61|151.66|149.46|0
1644454740000|2022-02-10 00:59:00|151.58|149.38|151.58|149.38|151.58|149.38|151.58|149.38|0
1644454750000|2022-02-10 00:59:10|151.51|149.31|151.66|149.46|151.66|149.46|151.51|149.31|0
1644454760000|2022-02-10 00:59:20|151.51|149.31|151.5|149.3|151.66|149.46|151.5|149.3|0
1644454770000|2022-02-10 00:59:30|151.58|149.38|151.66|149.46|151.66|149.46|151.5|149.3|0
1644454780000|2022-02-10 00:59:40|151.58|149.38|151.5|149.3|151.58|149.38|151.5|149.3|0
1644454790000|2022-02-10 00:59:50|151.35|149.15|151.35|149.15|151.35|149.15|151.35|149.15|0
1644454800000|2022-02-10 01:00:00|151.66|149.46|151.42|149.22|151.66|149.46|151.42|149.22|0
1644454810000|2022-02-10 01:00:10|151.35|149.15|151.27|149.07|151.35|149.15|151.2|149|0
1644454820000|2022-02-10 01:00:20|151.35|149.15|151.04|148.84|151.35|149.15|151.04|148.84|0
1644454830000|2022-02-10 01:00:30|150.89|148.69|150.74|148.54|150.89|148.69|150.74|148.54|0
1644454840000|2022-02-10 01:00:40|150.58|148.38|150.81|148.61|150.81|148.61|150.58|148.38|0
1644454850000|2022-02-10 01:00:50|150.74|148.54|151.04|148.84|151.04|148.84|150.74|148.54|0
1644454860000|2022-02-10 01:01:00|150.89|148.69|150.74|148.54|150.89|148.69|150.74|148.54|0
1644454870000|2022-02-10 01:01:10|150.58|148.38|150.74|148.54|150.74|148.54|150.58|148.38|0
1644454880000|2022-02-10 01:01:20|150.81|148.61|150.89|148.69|150.89|148.69|150.81|148.61|0
1644454890000|2022-02-10 01:01:30|150.96|148.76|151.12|148.92|151.12|148.92|150.96|148.76|0
1644454900000|2022-02-10 01:01:40|151.2|149|151.2|149|151.2|149|151.2|149|0
1644454920000|2022-02-10 01:02:00|151.04|148.84|151.04|148.84|151.04|148.84|151.04|148.84|0
1644454930000|2022-02-10 01:02:10|150.81|148.61|150.66|148.46|150.81|148.61|150.66|148.46|0
1644454940000|2022-02-10 01:02:20|150.58|148.38|150.43|148.23|150.66|148.46|150.43|148.23|0
1644454960000|2022-02-10 01:02:40|150.5|148.3|150.73|148.53|150.73|148.53|150.5|148.3|0
1644454970000|2022-02-10 01:02:50|150.58|148.38|150.58|148.38|150.58|148.38|150.58|148.38|0
1644454980000|2022-02-10 01:03:00|150.65|148.45|150.73|148.53|150.73|148.53|150.65|148.45|0
1644454990000|2022-02-10 01:03:10|150.58|148.38|150.58|148.38|150.58|148.38|150.58|148.38|0
1644455000000|2022-02-10 01:03:20|150.65|148.45|150.73|148.53|150.73|148.53|150.65|148.45|0
1644455010000|2022-02-10 01:03:30|150.89|148.69|150.89|148.69|150.89|148.69|150.89|148.69|0
1644455020000|2022-02-10 01:03:40|151.04|148.84|151.04|148.84|151.04|148.84|151.04|148.84|0
1644455030000|2022-02-10 01:03:50|151.19|148.99|151.04|148.84|151.19|148.99|151.04|148.84|0
1644455040000|2022-02-10 01:04:00|151.19|148.99|151.19|148.99|151.19|148.99|151.19|148.99|0
1644455060000|2022-02-10 01:04:20|151.04|148.84|151.04|148.84|151.04|148.84|150.96|148.76|0
1644455070000|2022-02-10 01:04:30|150.89|148.69|150.89|148.69|151.04|148.84|150.89|148.69|0
1644455080000|2022-02-10 01:04:40|151.04|148.84|151.04|148.84|151.04|148.84|151.04|148.84|0
1644455100000|2022-02-10 01:05:00|150.96|148.76|151.04|148.84|151.04|148.84|150.89|148.69|0
1644455110000|2022-02-10 01:05:10|150.89|148.69|150.81|148.61|150.89|148.69|150.73|148.53|0
1644455120000|2022-02-10 01:05:20|150.89|148.69|150.89|148.69|150.89|148.69|150.89|148.69|0
1644455130000|2022-02-10 01:05:30|151.04|148.84|151.04|148.84|151.04|148.84|151.04|148.84|0
1644455140000|2022-02-10 01:05:40|150.88|148.68|150.88|148.68|150.88|148.68|150.88|148.68|0
1644455150000|2022-02-10 01:05:50|151.04|148.84|150.88|148.68|151.04|148.84|150.88|148.68|0
1644455160000|2022-02-10 01:06:00|150.8|148.6|150.88|148.68|150.88|148.68|150.73|148.53|0
1644455180000|2022-02-10 01:06:20|151.04|148.84|150.96|148.76|151.04|148.84|150.96|148.76|0
1644455190000|2022-02-10 01:06:30|151.04|148.84|151.04|148.84|151.04|148.84|151.04|148.84|0
1644455210000|2022-02-10 01:06:50|151.19|148.99|151.04|148.84|151.19|148.99|151.04|148.84|0
1644455220000|2022-02-10 01:07:00|150.88|148.68|150.88|148.68|150.88|148.68|150.88|148.68|0
1644455230000|2022-02-10 01:07:10|151.04|148.84|151.04|148.84|151.04|148.84|151.04|148.84|0
1644455240000|2022-02-10 01:07:20|150.96|148.76|151.19|148.99|151.19|148.99|150.96|148.76|0
1644455250000|2022-02-10 01:07:30|151.11|148.91|151.11|148.91|151.19|148.99|151.04|148.84|0
1644455260000|2022-02-10 01:07:40|151.04|148.84|151.19|148.99|151.19|148.99|151.04|148.84|0
1644455270000|2022-02-10 01:07:50|151.34|149.14|151.34|149.14|151.34|149.14|151.34|149.14|0
1644455280000|2022-02-10 01:08:00|151.5|149.3|151.42|149.22|151.5|149.3|151.34|149.14|0
1644455290000|2022-02-10 01:08:10|151.5|149.3|151.42|149.22|151.5|149.3|151.34|149.14|0
1644455300000|2022-02-10 01:08:20|151.34|149.14|151.34|149.14|151.34|149.14|151.34|149.14|0
1644455310000|2022-02-10 01:08:30|151.19|148.99|151.04|148.84|151.19|148.99|151.04|148.84|0
1644455320000|2022-02-10 01:08:40|150.96|148.76|151.19|148.99|151.19|148.99|150.96|148.76|0
1644455330000|2022-02-10 01:08:50|151.26|149.06|151.34|149.14|151.34|149.14|151.26|149.06|0
1644455350000|2022-02-10 01:09:10|151.19|148.99|151.19|148.99|151.19|148.99|151.19|148.99|0
1644455360000|2022-02-10 01:09:20|151.11|148.91|151.11|148.91|151.11|148.91|151.03|148.83|0
1644455370000|2022-02-10 01:09:30|151.03|148.83|151.19|148.99|151.19|148.99|151.03|148.83|0
1644455400000|2022-02-10 01:10:00|151.03|148.83|151.03|148.83|151.03|148.83|151.03|148.83|0
1644455410000|2022-02-10 01:10:10|150.88|148.68|150.73|148.53|150.88|148.68|150.73|148.53|0
1644455420000|2022-02-10 01:10:20|150.95|148.75|151.03|148.83|151.03|148.83|150.95|148.75|0
1644455430000|2022-02-10 01:10:30|150.95|148.75|151.03|148.83|151.03|148.83|150.95|148.75|0
1644455440000|2022-02-10 01:10:40|151.11|148.91|151.03|148.83|151.11|148.91|151.03|148.83|0
1644455450000|2022-02-10 01:10:50|151.19|148.99|151.34|149.14|151.34|149.14|151.19|148.99|0
1644455460000|2022-02-10 01:11:00|151.19|148.99|151.19|148.99|151.19|148.99|151.19|148.99|0
1644455470000|2022-02-10 01:11:10|151.11|148.91|150.88|148.68|151.11|148.91|150.88|148.68|0
1644455490000|2022-02-10 01:11:30|150.73|148.53|150.73|148.53|150.73|148.53|150.73|148.53|0
1644455510000|2022-02-10 01:11:50|150.57|148.37|150.57|148.37|150.57|148.37|150.57|148.37|0
1644455520000|2022-02-10 01:12:00|150.42|148.22|150.73|148.53|150.73|148.53|150.42|148.22|0
1644455530000|2022-02-10 01:12:10|150.65|148.45|150.57|148.37|150.65|148.45|150.57|148.37|0
1644455560000|2022-02-10 01:12:40|150.72|148.52|150.72|148.52|150.72|148.52|150.72|148.52|0
1644455590000|2022-02-10 01:13:10|150.57|148.37|150.57|148.37|150.57|148.37|150.57|148.37|0
1644455600000|2022-02-10 01:13:20|150.42|148.22|150.26|148.06|150.42|148.22|150.26|148.06|0
1644455610000|2022-02-10 01:13:30|150.57|148.37|150.42|148.22|150.57|148.37|150.42|148.22|0
1644455620000|2022-02-10 01:13:40|150.57|148.37|150.64|148.44|150.64|148.44|150.57|148.37|0
1644455630000|2022-02-10 01:13:50|150.57|148.37|150.42|148.22|150.57|148.37|150.42|148.22|0
1644455640000|2022-02-10 01:14:00|150.26|148.06|150.26|148.06|150.26|148.06|150.26|148.06|0
1644455650000|2022-02-10 01:14:10|150.11|147.91|150.11|147.91|150.26|148.06|150.11|147.91|0
1644455660000|2022-02-10 01:14:20|150.26|148.06|150.26|148.06|150.26|148.06|150.26|148.06|0
1644455670000|2022-02-10 01:14:30|150.18|147.98|150.42|148.22|150.42|148.22|150.11|147.91|0
1644455680000|2022-02-10 01:14:40|150.72|148.52|150.72|148.52|150.72|148.52|150.72|148.52|0
1644455690000|2022-02-10 01:14:50|150.88|148.68|150.88|148.68|150.88|148.68|150.88|148.68|0
1644455700000|2022-02-10 01:15:00|151.03|148.83|150.88|148.68|151.03|148.83|150.88|148.68|0
1644455710000|2022-02-10 01:15:10|150.95|148.75|151.03|148.83|151.03|148.83|150.88|148.68|0
1644455720000|2022-02-10 01:15:20|150.87|148.67|150.87|148.67|150.87|148.67|150.87|148.67|0
1644455730000|2022-02-10 01:15:30|150.8|148.6|150.42|148.22|150.8|148.6|150.42|148.22|0
1644455750000|2022-02-10 01:15:50|150.26|148.06|149.65|147.45|150.26|148.06|149.65|147.45|0
1644455760000|2022-02-10 01:16:00|149.72|147.52|149.5|147.3|149.72|147.52|149.5|147.3|0
1644455770000|2022-02-10 01:16:10|149.65|147.45|149.8|147.6|149.88|147.68|149.65|147.45|0
1644455780000|2022-02-10 01:16:20|149.88|147.68|149.8|147.6|149.88|147.68|149.8|147.6|0
1644455790000|2022-02-10 01:16:30|149.65|147.45|149.5|147.3|149.65|147.45|149.5|147.3|0
1644455800000|2022-02-10 01:16:40|149.65|147.45|149.8|147.6|149.8|147.6|149.65|147.45|0
1644455810000|2022-02-10 01:16:50|149.72|147.52|149.96|147.76|149.96|147.76|149.72|147.52|0
1644455820000|2022-02-10 01:17:00|150.11|147.91|149.96|147.76|150.11|147.91|149.96|147.76|0
1644455840000|2022-02-10 01:17:20|150.03|147.83|149.96|147.76|150.03|147.83|149.96|147.76|0
1644455850000|2022-02-10 01:17:30|150.11|147.91|150.11|147.91|150.11|147.91|149.95|147.75|0
1644455860000|2022-02-10 01:17:40|150.18|147.98|150.11|147.91|150.18|147.98|150.11|147.91|0
1644455870000|2022-02-10 01:17:50|150.03|147.83|150.11|147.91|150.11|147.91|150.03|147.83|0
1644455880000|2022-02-10 01:18:00|149.95|147.75|149.95|147.75|150.11|147.91|149.95|147.75|0
1644455890000|2022-02-10 01:18:10|150.11|147.91|150.11|147.91|150.11|147.91|150.11|147.91|0
1644455900000|2022-02-10 01:18:20|150.26|148.06|150.11|147.91|150.26|148.06|150.11|147.91|0
1644455910000|2022-02-10 01:18:30|150.18|147.98|150.33|148.13|150.33|148.13|150.11|147.91|0
1644455920000|2022-02-10 01:18:40|150.11|147.91|150.11|147.91|150.18|147.98|150.11|147.91|0
1644455930000|2022-02-10 01:18:50|150.18|147.98|150.18|147.98|150.18|147.98|150.18|147.98|0
1644455940000|2022-02-10 01:19:00|150.11|147.91|149.95|147.75|150.26|148.06|149.95|147.75|0
1644455950000|2022-02-10 01:19:10|150.11|147.91|149.95|147.75|150.11|147.91|149.95|147.75|0
1644455960000|2022-02-10 01:19:20|149.8|147.6|149.8|147.6|149.8|147.6|149.8|147.6|0
1644455970000|2022-02-10 01:19:30|149.65|147.45|149.65|147.45|149.65|147.45|149.65|147.45|0
1644455980000|2022-02-10 01:19:40|149.49|147.29|149.57|147.37|149.57|147.37|149.49|147.29|0
1644455990000|2022-02-10 01:19:50|149.49|147.29|149.49|147.29|149.65|147.45|149.49|147.29|0
1644456000000|2022-02-10 01:20:00|149.57|147.37|149.8|147.6|149.8|147.6|149.57|147.37|0
1644456010000|2022-02-10 01:20:10|149.65|147.45|149.8|147.6|149.8|147.6|149.65|147.45|0
1644456020000|2022-02-10 01:20:20|149.65|147.45|149.65|147.45|149.8|147.6|149.65|147.45|0
1644456040000|2022-02-10 01:20:40|149.8|147.6|149.8|147.6|149.8|147.6|149.72|147.52|0
1644456050000|2022-02-10 01:20:50|149.65|147.45|149.87|147.67|149.87|147.67|149.65|147.45|0
1644456060000|2022-02-10 01:21:00|150.1|147.9|150.1|147.9|150.1|147.9|150.02|147.82|0
1644456070000|2022-02-10 01:21:10|149.95|147.75|149.95|147.75|149.95|147.75|149.95|147.75|0
1644456080000|2022-02-10 01:21:20|150.02|147.82|149.95|147.75|150.02|147.82|149.95|147.75|0
1644456090000|2022-02-10 01:21:30|150.1|147.9|149.95|147.75|150.1|147.9|149.95|147.75|0
1644456100000|2022-02-10 01:21:40|150.02|147.82|149.95|147.75|150.02|147.82|149.95|147.75|0
1644456110000|2022-02-10 01:21:50|150.1|147.9|150.18|147.98|150.18|147.98|149.95|147.75|0
1644456120000|2022-02-10 01:22:00|150.26|148.06|150.26|148.06|150.26|148.06|150.26|148.06|0
1644456130000|2022-02-10 01:22:10|150.18|147.98|150.18|147.98|150.18|147.98|150.18|147.98|0
1644456140000|2022-02-10 01:22:20|150.1|147.9|150.1|147.9|150.1|147.9|150.1|147.9|0
1644456150000|2022-02-10 01:22:30|150.26|148.06|150.26|148.06|150.26|148.06|150.18|147.98|0
1644456160000|2022-02-10 01:22:40|150.41|148.21|150.41|148.21|150.41|148.21|150.41|148.21|0
1644456170000|2022-02-10 01:22:50|150.26|148.06|150.26|148.06|150.26|148.06|150.18|147.98|0
1644456180000|2022-02-10 01:23:00|150.25|148.05|149.95|147.75|150.25|148.05|149.95|147.75|0
1644456190000|2022-02-10 01:23:10|149.8|147.6|149.8|147.6|149.8|147.6|149.8|147.6|0
1644456200000|2022-02-10 01:23:20|149.95|147.75|149.95|147.75|149.95|147.75|149.8|147.6|0
1644456220000|2022-02-10 01:23:40|150.1|147.9|150.1|147.9|150.1|147.9|150.1|147.9|0
1644456230000|2022-02-10 01:23:50|150.25|148.05|150.25|148.05|150.25|148.05|150.17|147.97|0
1644456240000|2022-02-10 01:24:00|150.41|148.21|150.41|148.21|150.41|148.21|150.41|148.21|0
1644456250000|2022-02-10 01:24:10|150.56|148.36|150.71|148.51|150.71|148.51|150.56|148.36|0
1644456260000|2022-02-10 01:24:20|150.56|148.36|150.56|148.36|150.63|148.43|150.56|148.36|0
1644456270000|2022-02-10 01:24:30|150.48|148.28|150.41|148.21|150.56|148.36|150.41|148.21|0
1644456280000|2022-02-10 01:24:40|150.33|148.13|150.25|148.05|150.33|148.13|150.25|148.05|0
1644456290000|2022-02-10 01:24:50|150.33|148.13|150.33|148.13|150.33|148.13|150.33|148.13|0
1644456300000|2022-02-10 01:25:00|150.25|148.05|150.25|148.05|150.25|148.05|150.25|148.05|0
1644456310000|2022-02-10 01:25:10|150.33|148.13|150.25|148.05|150.33|148.13|150.25|148.05|0
1644456320000|2022-02-10 01:25:20|150.33|148.13|150.33|148.13|150.33|148.13|150.33|148.13|0
1644456330000|2022-02-10 01:25:30|150.41|148.21|150.56|148.36|150.56|148.36|150.41|148.21|0
1644456340000|2022-02-10 01:25:40|150.41|148.21|149.77|147.57|150.41|148.21|149.77|147.57|0
1644456350000|2022-02-10 01:25:50|149.85|147.65|149.62|147.42|149.85|147.65|149.62|147.42|0
1644456360000|2022-02-10 01:26:00|149.54|147.34|149.54|147.34|149.62|147.42|149.54|147.34|0
1644456370000|2022-02-10 01:26:10|149.39|147.19|149.39|147.19|149.39|147.19|149.31|147.11|0
1644456380000|2022-02-10 01:26:20|149.54|147.34|149.54|147.34|149.54|147.34|149.39|147.19|0
1644456390000|2022-02-10 01:26:30|149.39|147.19|149.31|147.11|149.39|147.19|149.31|147.11|0
1644456400000|2022-02-10 01:26:40|149.39|147.19|148.53|146.33|149.39|147.19|148.53|146.33|0
1644456410000|2022-02-10 01:26:50|148.68|146.48|148.53|146.33|148.68|146.48|148.53|146.33|0
1644456420000|2022-02-10 01:27:00|148.6|146.4|148.3|146.1|148.6|146.4|148.3|146.1|0
1644456430000|2022-02-10 01:27:10|148.23|146.03|148.23|146.03|148.23|146.03|148.23|146.03|0
1644456440000|2022-02-10 01:27:20|148.3|146.1|148.38|146.18|148.38|146.18|148.23|146.03|0
1644456460000|2022-02-10 01:27:40|148.45|146.25|148.45|146.25|148.45|146.25|148.45|146.25|0
1644456470000|2022-02-10 01:27:50|148.53|146.33|148.22|146.02|148.53|146.33|148.22|146.02|0
1644456480000|2022-02-10 01:28:00|148.3|146.1|148.38|146.18|148.38|146.18|148.3|146.1|0
1644456500000|2022-02-10 01:28:20|148.3|146.1|148.07|145.87|148.3|146.1|148.07|145.87|0
1644456510000|2022-02-10 01:28:30|148.22|146.02|148.22|146.02|148.22|146.02|148.22|146.02|0
1644456520000|2022-02-10 01:28:40|148.14|145.94|148.22|146.02|148.22|146.02|148.14|145.94|0
1644456530000|2022-02-10 01:28:50|147.92|145.72|147.99|145.79|147.99|145.79|147.92|145.72|0
1644456540000|2022-02-10 01:29:00|148.07|145.87|148.07|145.87|148.07|145.87|148.07|145.87|0
1644456550000|2022-02-10 01:29:10|147.92|145.72|148.07|145.87|148.07|145.87|147.92|145.72|0
1644456560000|2022-02-10 01:29:20|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1644456570000|2022-02-10 01:29:30|147.92|145.72|147.99|145.79|147.99|145.79|147.92|145.72|0
1644456580000|2022-02-10 01:29:40|148.07|145.87|148.07|145.87|148.22|146.02|148.07|145.87|0
1644456590000|2022-02-10 01:29:50|147.99|145.79|147.92|145.72|147.99|145.79|147.92|145.72|0
1644456610000|2022-02-10 01:30:10|147.46|145.26|147.46|145.26|147.46|145.26|147.46|145.26|0
1644456620000|2022-02-10 01:30:20|147.16|144.96|147|144.8|147.16|144.96|147|144.8|0
1644456630000|2022-02-10 01:30:30|146.93|144.73|146.85|144.65|147|144.8|146.85|144.65|0
1644456640000|2022-02-10 01:30:40|146.7|144.5|146.7|144.5|146.7|144.5|146.7|144.5|0
1644456650000|2022-02-10 01:30:50|146.85|144.65|146.7|144.5|146.85|144.65|146.7|144.5|0
1644456660000|2022-02-10 01:31:00|146.85|144.65|146.7|144.5|146.85|144.65|146.7|144.5|0
1644456670000|2022-02-10 01:31:10|146.55|144.35|146.55|144.35|146.55|144.35|146.55|144.35|0
1644456680000|2022-02-10 01:31:20|146.4|144.2|146.4|144.2|146.4|144.2|146.4|144.2|0
1644456690000|2022-02-10 01:31:30|146.55|144.35|146.4|144.2|146.55|144.35|146.4|144.2|0
1644456700000|2022-02-10 01:31:40|146.24|144.04|146.24|144.04|146.24|144.04|146.24|144.04|0
1644456710000|2022-02-10 01:31:50|146.4|144.2|145.94|143.74|146.4|144.2|145.94|143.74|0
1644456720000|2022-02-10 01:32:00|146.09|143.89|145.79|143.59|146.09|143.89|145.79|143.59|0
1644456730000|2022-02-10 01:32:10|145.64|143.44|145.64|143.44|145.64|143.44|145.64|143.44|0
1644456740000|2022-02-10 01:32:20|145.49|143.29|145.64|143.44|145.64|143.44|145.49|143.29|0
1644456750000|2022-02-10 01:32:30|145.49|143.29|145.64|143.44|145.64|143.44|145.49|143.29|0
1644456760000|2022-02-10 01:32:40|145.49|143.29|145.79|143.59|145.79|143.59|145.49|143.29|0
1644456770000|2022-02-10 01:32:50|145.64|143.44|145.64|143.44|145.64|143.44|145.64|143.44|0
1644456790000|2022-02-10 01:33:10|145.79|143.59|146.39|144.19|146.39|144.19|145.79|143.59|0
1644456800000|2022-02-10 01:33:20|146.24|144.04|146.47|144.27|146.47|144.27|146.24|144.04|0
1644456810000|2022-02-10 01:33:30|146.55|144.35|146.85|144.65|146.85|144.65|146.55|144.35|0
1644456820000|2022-02-10 01:33:40|146.7|144.5|146.55|144.35|146.7|144.5|146.55|144.35|0
1644456830000|2022-02-10 01:33:50|146.7|144.5|146.55|144.35|146.7|144.5|146.55|144.35|0
1644456850000|2022-02-10 01:34:10|146.54|144.34|146.7|144.5|146.7|144.5|146.54|144.34|0
1644456860000|2022-02-10 01:34:20|146.54|144.34|146.54|144.34|146.54|144.34|146.54|144.34|0
1644456870000|2022-02-10 01:34:30|146.7|144.5|146.54|144.34|146.7|144.5|146.54|144.34|0
1644456890000|2022-02-10 01:34:50|146.7|144.5|146.7|144.5|146.7|144.5|146.7|144.5|0
1644456900000|2022-02-10 01:35:00|146.54|144.34|146.7|144.5|146.7|144.5|146.54|144.34|0
1644456910000|2022-02-10 01:35:10|146.54|144.34|146.7|144.5|146.7|144.5|146.54|144.34|0
1644456920000|2022-02-10 01:35:20|146.85|144.65|147|144.8|147|144.8|146.85|144.65|0
1644456930000|2022-02-10 01:35:30|146.85|144.65|146.85|144.65|146.85|144.65|146.77|144.57|0
1644456940000|2022-02-10 01:35:40|146.7|144.5|146.7|144.5|146.7|144.5|146.7|144.5|0
1644456950000|2022-02-10 01:35:50|146.85|144.65|146.85|144.65|146.85|144.65|146.7|144.5|0
1644456960000|2022-02-10 01:36:00|146.69|144.49|146.85|144.65|146.85|144.65|146.54|144.34|0
1644456970000|2022-02-10 01:36:10|146.69|144.49|146.54|144.34|146.69|144.49|146.54|144.34|0
1644456980000|2022-02-10 01:36:20|146.39|144.19|146.54|144.34|146.54|144.34|146.39|144.19|0
1644456990000|2022-02-10 01:36:30|146.39|144.19|146.39|144.19|146.39|144.19|146.39|144.19|0
1644457000000|2022-02-10 01:36:40|146.31|144.11|146.46|144.26|146.54|144.34|146.31|144.11|0
1644457010000|2022-02-10 01:36:50|146.39|144.19|146.24|144.04|146.39|144.19|146.24|144.04|0
1644457020000|2022-02-10 01:37:00|146.16|143.96|146.16|143.96|146.24|144.04|146.16|143.96|0
1644457030000|2022-02-10 01:37:10|146.24|144.04|146.24|144.04|146.24|144.04|146.16|143.96|0
1644457040000|2022-02-10 01:37:20|146.39|144.19|146.54|144.34|146.54|144.34|146.39|144.19|0
1644457050000|2022-02-10 01:37:30|146.39|144.19|146.39|144.19|146.54|144.34|146.39|144.19|0
1644457060000|2022-02-10 01:37:40|146.54|144.34|146.84|144.64|146.84|144.64|146.54|144.34|0
1644457070000|2022-02-10 01:37:50|146.69|144.49|146.69|144.49|146.69|144.49|146.69|144.49|0
1644457080000|2022-02-10 01:38:00|146.84|144.64|146.77|144.57|146.84|144.64|146.69|144.49|0
1644457090000|2022-02-10 01:38:10|146.84|144.64|147|144.8|147|144.8|146.84|144.64|0
1644457110000|2022-02-10 01:38:30|146.84|144.64|146.84|144.64|146.84|144.64|146.69|144.49|0
1644457120000|2022-02-10 01:38:40|146.69|144.49|146.84|144.64|146.84|144.64|146.69|144.49|0
1644457130000|2022-02-10 01:38:50|147|144.8|146.92|144.72|147|144.8|146.92|144.72|0
1644457140000|2022-02-10 01:39:00|146.84|144.64|146.84|144.64|146.84|144.64|146.84|144.64|0
1644457150000|2022-02-10 01:39:10|146.76|144.56|146.69|144.49|146.76|144.56|146.69|144.49|0
1644457160000|2022-02-10 01:39:20|146.76|144.56|146.61|144.41|146.76|144.56|146.61|144.41|0
1644457170000|2022-02-10 01:39:30|146.54|144.34|146.39|144.19|146.54|144.34|146.39|144.19|0
1644457180000|2022-02-10 01:39:40|146.54|144.34|146.61|144.41|146.61|144.41|146.46|144.26|0
1644457190000|2022-02-10 01:39:50|146.69|144.49|146.61|144.41|146.69|144.49|146.54|144.34|0
1644457200000|2022-02-10 01:40:00|146.69|144.49|146.84|144.64|146.92|144.72|146.69|144.49|0
1644457210000|2022-02-10 01:40:10|146.99|144.79|146.99|144.79|146.99|144.79|146.99|144.79|0
1644457220000|2022-02-10 01:40:20|146.92|144.72|146.99|144.79|146.99|144.79|146.84|144.64|0
1644457230000|2022-02-10 01:40:30|146.84|144.64|146.84|144.64|146.84|144.64|146.84|144.64|0
1644457240000|2022-02-10 01:40:40|146.99|144.79|146.99|144.79|146.99|144.79|146.99|144.79|0
1644457250000|2022-02-10 01:40:50|146.84|144.64|146.99|144.79|146.99|144.79|146.84|144.64|0
1644457260000|2022-02-10 01:41:00|147.15|144.95|146.99|144.79|147.15|144.95|146.99|144.79|0
1644457270000|2022-02-10 01:41:10|147.15|144.95|147.3|145.1|147.3|145.1|147.15|144.95|0
1644457290000|2022-02-10 01:41:30|147.45|145.25|147.45|145.25|147.45|145.25|147.45|145.25|0
1644457300000|2022-02-10 01:41:40|147.3|145.1|147.3|145.1|147.45|145.25|147.3|145.1|0
1644457310000|2022-02-10 01:41:50|147.45|145.25|147.37|145.17|147.45|145.25|147.37|145.17|0
1644457320000|2022-02-10 01:42:00|147.3|145.1|147.3|145.1|147.37|145.17|147.3|145.1|0
1644457330000|2022-02-10 01:42:10|147.22|145.02|147.3|145.1|147.3|145.1|147.22|145.02|0
1644457340000|2022-02-10 01:42:20|147.14|144.94|147.14|144.94|147.14|144.94|146.99|144.79|0
1644457350000|2022-02-10 01:42:30|146.99|144.79|146.99|144.79|146.99|144.79|146.99|144.79|0
1644457360000|2022-02-10 01:42:40|147.14|144.94|147.3|145.1|147.3|145.1|147.14|144.94|0
1644457370000|2022-02-10 01:42:50|147.14|144.94|147.14|144.94|147.14|144.94|147.14|144.94|0
1644457380000|2022-02-10 01:43:00|147.3|145.1|147.14|144.94|147.3|145.1|147.14|144.94|0
1644457390000|2022-02-10 01:43:10|146.99|144.79|146.99|144.79|146.99|144.79|146.99|144.79|0
1644457400000|2022-02-10 01:43:20|147.14|144.94|147.14|144.94|147.14|144.94|146.99|144.79|0
1644457410000|2022-02-10 01:43:30|147.06|144.86|146.99|144.79|147.06|144.86|146.99|144.79|0
1644457420000|2022-02-10 01:43:40|146.91|144.71|146.99|144.79|146.99|144.79|146.91|144.71|0
1644457440000|2022-02-10 01:44:00|146.84|144.64|146.84|144.64|146.84|144.64|146.84|144.64|0
1644457450000|2022-02-10 01:44:10|146.76|144.56|146.84|144.64|146.84|144.64|146.76|144.56|0
1644457460000|2022-02-10 01:44:20|146.99|144.79|146.84|144.64|146.99|144.79|146.84|144.64|0
1644457470000|2022-02-10 01:44:30|146.99|144.79|146.99|144.79|146.99|144.79|146.99|144.79|0
1644457490000|2022-02-10 01:44:50|146.91|144.71|146.84|144.64|146.99|144.79|146.84|144.64|0
1644457500000|2022-02-10 01:45:00|146.99|144.79|146.99|144.79|146.99|144.79|146.99|144.79|0
1644457510000|2022-02-10 01:45:10|147.06|144.86|146.99|144.79|147.06|144.86|146.99|144.79|0
1644457520000|2022-02-10 01:45:20|147.14|144.94|147.14|144.94|147.14|144.94|147.06|144.86|0
1644457530000|2022-02-10 01:45:30|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1644457550000|2022-02-10 01:45:50|147.21|145.01|147.21|145.01|147.21|145.01|147.21|145.01|0
1644457560000|2022-02-10 01:46:00|147.29|145.09|147.44|145.24|147.44|145.24|147.29|145.09|0
1644457580000|2022-02-10 01:46:20|147.6|145.4|147.52|145.32|147.6|145.4|147.52|145.32|0
1644457590000|2022-02-10 01:46:30|147.44|145.24|147.6|145.4|147.6|145.4|147.44|145.24|0
1644457600000|2022-02-10 01:46:40|147.44|145.24|147.44|145.24|147.44|145.24|147.44|145.24|0
1644457610000|2022-02-10 01:46:50|147.6|145.4|147.52|145.32|147.6|145.4|147.44|145.24|0
1644457620000|2022-02-10 01:47:00|147.75|145.55|147.6|145.4|147.75|145.55|147.6|145.4|0
1644457630000|2022-02-10 01:47:10|147.44|145.24|147.44|145.24|147.44|145.24|147.44|145.24|0
1644457640000|2022-02-10 01:47:20|147.52|145.32|147.75|145.55|147.75|145.55|147.52|145.32|0
1644457650000|2022-02-10 01:47:30|147.6|145.4|147.6|145.4|147.6|145.4|147.6|145.4|0
1644457660000|2022-02-10 01:47:40|147.44|145.24|147.44|145.24|147.44|145.24|147.44|145.24|0
1644457670000|2022-02-10 01:47:50|147.59|145.39|147.59|145.39|147.59|145.39|147.59|145.39|0
1644457680000|2022-02-10 01:48:00|147.44|145.24|147.59|145.39|147.59|145.39|147.44|145.24|0
1644457690000|2022-02-10 01:48:10|147.52|145.32|147.59|145.39|147.59|145.39|147.52|145.32|0
1644457700000|2022-02-10 01:48:20|147.75|145.55|147.59|145.39|147.75|145.55|147.59|145.39|0
1644457750000|2022-02-10 01:49:10|147.44|145.24|147.59|145.39|147.59|145.39|147.44|145.24|0
1644457770000|2022-02-10 01:49:30|147.75|145.55|147.59|145.39|147.75|145.55|147.59|145.39|0
1644457780000|2022-02-10 01:49:40|147.75|145.55|147.75|145.55|147.75|145.55|147.75|145.55|0
1644457790000|2022-02-10 01:49:50|147.9|145.7|147.9|145.7|147.9|145.7|147.9|145.7|0
1644457800000|2022-02-10 01:50:00|147.82|145.62|147.9|145.7|148.05|145.85|147.82|145.62|0
1644457810000|2022-02-10 01:50:10|147.97|145.77|148.05|145.85|148.05|145.85|147.97|145.77|0
1644457820000|2022-02-10 01:50:20|148.2|146|148.12|145.92|148.2|146|148.12|145.92|0
1644457830000|2022-02-10 01:50:30|148.2|146|148.2|146|148.2|146|148.2|146|0
1644457840000|2022-02-10 01:50:40|148.28|146.08|148.05|145.85|148.28|146.08|148.05|145.85|0
1644457860000|2022-02-10 01:51:00|147.9|145.7|148.05|145.85|148.05|145.85|147.9|145.7|0
1644457870000|2022-02-10 01:51:10|147.9|145.7|147.9|145.7|147.9|145.7|147.9|145.7|0
1644457880000|2022-02-10 01:51:20|148.05|145.85|148.05|145.85|148.05|145.85|148.05|145.85|0
1644457890000|2022-02-10 01:51:30|147.9|145.7|148.05|145.85|148.05|145.85|147.9|145.7|0
1644457900000|2022-02-10 01:51:40|147.97|145.77|147.9|145.7|148.05|145.85|147.9|145.7|0
1644457910000|2022-02-10 01:51:50|148.05|145.85|148.05|145.85|148.05|145.85|147.9|145.7|0
1644457920000|2022-02-10 01:52:00|147.97|145.77|147.9|145.7|148.05|145.85|147.9|145.7|0
1644457930000|2022-02-10 01:52:10|147.82|145.62|147.74|145.54|147.82|145.62|147.74|145.54|0
1644457940000|2022-02-10 01:52:20|147.9|145.7|147.9|145.7|147.9|145.7|147.9|145.7|0
1644457950000|2022-02-10 01:52:30|147.74|145.54|147.74|145.54|147.74|145.54|147.74|145.54|0
1644457960000|2022-02-10 01:52:40|147.59|145.39|147.59|145.39|147.59|145.39|147.59|145.39|0
1644457980000|2022-02-10 01:53:00|147.51|145.31|147.74|145.54|147.74|145.54|147.51|145.31|0
1644457990000|2022-02-10 01:53:10|147.89|145.69|147.59|145.39|147.89|145.69|147.59|145.39|0
1644458000000|2022-02-10 01:53:20|147.51|145.31|147.51|145.31|147.51|145.31|147.51|145.31|0
1644458010000|2022-02-10 01:53:30|147.44|145.24|147.28|145.08|147.44|145.24|147.28|145.08|0
1644458030000|2022-02-10 01:53:50|147.21|145.01|147.28|145.08|147.28|145.08|147.21|145.01|0
1644458040000|2022-02-10 01:54:00|147.44|145.24|147.28|145.08|147.44|145.24|147.28|145.08|0
1644458050000|2022-02-10 01:54:10|146.98|144.78|146.98|144.78|146.98|144.78|146.98|144.78|0
1644458060000|2022-02-10 01:54:20|147.13|144.93|147.13|144.93|147.13|144.93|147.13|144.93|0
1644458070000|2022-02-10 01:54:30|147.05|144.85|147.13|144.93|147.13|144.93|147.05|144.85|0
1644458080000|2022-02-10 01:54:40|147.05|144.85|146.98|144.78|147.05|144.85|146.98|144.78|0
1644458110000|2022-02-10 01:55:10|146.9|144.7|146.98|144.78|146.98|144.78|146.9|144.7|0
1644458120000|2022-02-10 01:55:20|146.83|144.63|146.83|144.63|146.83|144.63|146.83|144.63|0
1644458130000|2022-02-10 01:55:30|146.68|144.48|146.52|144.32|146.68|144.48|146.52|144.32|0
1644458140000|2022-02-10 01:55:40|146.6|144.4|146.6|144.4|146.6|144.4|146.6|144.4|0
1644458150000|2022-02-10 01:55:50|146.52|144.32|146.6|144.4|146.6|144.4|146.52|144.32|0
1644458160000|2022-02-10 01:56:00|146.67|144.47|146.67|144.47|146.67|144.47|146.67|144.47|0
1644458170000|2022-02-10 01:56:10|146.83|144.63|146.67|144.47|146.83|144.63|146.52|144.32|0
1644458200000|2022-02-10 01:56:40|146.52|144.32|146.67|144.47|146.67|144.47|146.52|144.32|0
1644458210000|2022-02-10 01:56:50|146.52|144.32|146.52|144.32|146.52|144.32|146.52|144.32|0
1644458220000|2022-02-10 01:57:00|146.44|144.24|146.44|144.24|146.44|144.24|146.44|144.24|0
1644458230000|2022-02-10 01:57:10|146.52|144.32|146.67|144.47|146.67|144.47|146.52|144.32|0
1644458260000|2022-02-10 01:57:40|146.52|144.32|146.44|144.24|146.52|144.32|146.44|144.24|0
1644458270000|2022-02-10 01:57:50|146.52|144.32|146.67|144.47|146.67|144.47|146.52|144.32|0
1644458280000|2022-02-10 01:58:00|146.59|144.39|146.52|144.32|146.59|144.39|146.52|144.32|0
1644458300000|2022-02-10 01:58:20|146.67|144.47|146.82|144.62|146.82|144.62|146.67|144.47|0
1644458310000|2022-02-10 01:58:30|146.98|144.78|146.98|144.78|146.98|144.78|146.82|144.62|0
1644458330000|2022-02-10 01:58:50|147.13|144.93|147.13|144.93|147.13|144.93|147.13|144.93|0
1644458350000|2022-02-10 01:59:10|147.2|145|147.2|145|147.2|145|147.13|144.93|0
1644458360000|2022-02-10 01:59:20|147.13|144.93|147.13|144.93|147.13|144.93|147.05|144.85|0
1644458370000|2022-02-10 01:59:30|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1644458380000|2022-02-10 01:59:40|147.13|144.93|147.13|144.93|147.28|145.08|147.13|144.93|0
1644458390000|2022-02-10 01:59:50|147.28|145.08|147.28|145.08|147.28|145.08|147.2|145|0
1644458400000|2022-02-10 02:00:00|147.2|145|147.13|144.93|147.2|145|147.05|144.85|0
1644458410000|2022-02-10 02:00:10|147.28|145.08|147.28|145.08|147.28|145.08|147.28|145.08|0
1644458420000|2022-02-10 02:00:20|147.43|145.23|147.43|145.23|147.43|145.23|147.43|145.23|0
1644458430000|2022-02-10 02:00:30|147.28|145.08|147.13|144.93|147.28|145.08|147.13|144.93|0
1644458440000|2022-02-10 02:00:40|146.97|144.77|146.97|144.77|146.97|144.77|146.97|144.77|0
1644458450000|2022-02-10 02:00:50|146.82|144.62|146.82|144.62|146.97|144.77|146.82|144.62|0
1644458460000|2022-02-10 02:01:00|146.97|144.77|146.67|144.47|146.97|144.77|146.67|144.47|0
1644458470000|2022-02-10 02:01:10|146.82|144.62|146.74|144.54|146.82|144.62|146.74|144.54|0
1644458480000|2022-02-10 02:01:20|146.82|144.62|146.82|144.62|146.82|144.62|146.82|144.62|0
1644458490000|2022-02-10 02:01:30|146.97|144.77|146.97|144.77|146.97|144.77|146.97|144.77|0
1644458500000|2022-02-10 02:01:40|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1644458510000|2022-02-10 02:01:50|147.12|144.92|147.12|144.92|147.12|144.92|146.97|144.77|0
1644458520000|2022-02-10 02:02:00|146.97|144.77|146.97|144.77|146.97|144.77|146.97|144.77|0
1644458530000|2022-02-10 02:02:10|147.12|144.92|147.12|144.92|147.12|144.92|147.12|144.92|0
1644458540000|2022-02-10 02:02:20|146.97|144.77|146.97|144.77|146.97|144.77|146.97|144.77|0
1644458560000|2022-02-10 02:02:40|146.82|144.62|146.82|144.62|146.82|144.62|146.82|144.62|0
1644458570000|2022-02-10 02:02:50|146.97|144.77|146.97|144.77|147.12|144.92|146.97|144.77|0
1644458580000|2022-02-10 02:03:00|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1644458590000|2022-02-10 02:03:10|146.97|144.77|146.82|144.62|146.97|144.77|146.82|144.62|0
1644458600000|2022-02-10 02:03:20|146.67|144.47|146.82|144.62|146.82|144.62|146.67|144.47|0
1644458610000|2022-02-10 02:03:30|146.74|144.54|146.82|144.62|146.82|144.62|146.74|144.54|0
1644458620000|2022-02-10 02:03:40|146.74|144.54|146.67|144.47|146.74|144.54|146.67|144.47|0
1644458630000|2022-02-10 02:03:50|146.52|144.32|146.51|144.31|146.59|144.39|146.51|144.31|0
1644458640000|2022-02-10 02:04:00|146.44|144.24|146.36|144.16|146.44|144.24|146.36|144.16|0
1644458650000|2022-02-10 02:04:10|146.44|144.24|146.36|144.16|146.44|144.24|146.36|144.16|0
1644458670000|2022-02-10 02:04:30|146.51|144.31|146.13|143.93|146.51|144.31|146.13|143.93|0
1644458680000|2022-02-10 02:04:40|146.21|144.01|146.36|144.16|146.36|144.16|146.21|144.01|0
1644458690000|2022-02-10 02:04:50|146.21|144.01|146.21|144.01|146.21|144.01|146.21|144.01|0
1644458710000|2022-02-10 02:05:10|146.36|144.16|146.51|144.31|146.51|144.31|146.36|144.16|0
1644458730000|2022-02-10 02:05:30|146.36|144.16|146.36|144.16|146.36|144.16|146.36|144.16|0
1644458740000|2022-02-10 02:05:40|146.43|144.23|146.36|144.16|146.43|144.23|146.36|144.16|0
1644458750000|2022-02-10 02:05:50|146.43|144.23|146.36|144.16|146.43|144.23|146.36|144.16|0
1644458770000|2022-02-10 02:06:10|146.51|144.31|146.51|144.31|146.51|144.31|146.51|144.31|0
1644458790000|2022-02-10 02:06:30|146.43|144.23|146.36|144.16|146.43|144.23|146.36|144.16|0
1644458800000|2022-02-10 02:06:40|146.51|144.31|146.36|144.16|146.51|144.31|146.36|144.16|0
1644458820000|2022-02-10 02:07:00|146.21|144.01|146.28|144.08|146.36|144.16|146.21|144.01|0
1644458830000|2022-02-10 02:07:10|146.36|144.16|146.28|144.08|146.36|144.16|146.28|144.08|0
1644458840000|2022-02-10 02:07:20|146.36|144.16|146.36|144.16|146.36|144.16|146.21|144.01|0
1644458870000|2022-02-10 02:07:50|146.51|144.31|146.51|144.31|146.51|144.31|146.51|144.31|0
1644458880000|2022-02-10 02:08:00|146.66|144.46|146.51|144.31|146.66|144.46|146.51|144.31|0
1644458890000|2022-02-10 02:08:10|146.66|144.46|146.66|144.46|146.66|144.46|146.66|144.46|0
1644458910000|2022-02-10 02:08:30|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1644458920000|2022-02-10 02:08:40|146.89|144.69|146.97|144.77|146.97|144.77|146.89|144.69|0
1644458940000|2022-02-10 02:09:00|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1644458960000|2022-02-10 02:09:20|146.66|144.46|146.66|144.46|146.66|144.46|146.66|144.46|0
1644458970000|2022-02-10 02:09:30|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1644458980000|2022-02-10 02:09:40|146.66|144.46|146.66|144.46|146.66|144.46|146.66|144.46|0
1644458990000|2022-02-10 02:09:50|146.58|144.38|146.43|144.23|146.58|144.38|146.43|144.23|0
1644459000000|2022-02-10 02:10:00|146.21|144.01|146.21|144.01|146.21|144.01|146.21|144.01|0
1644459010000|2022-02-10 02:10:10|146.28|144.08|146.36|144.16|146.36|144.16|146.21|144.01|0
1644459020000|2022-02-10 02:10:20|146.21|144.01|146.21|144.01|146.21|144.01|146.21|144.01|0
1644459040000|2022-02-10 02:10:40|146.2|144|146.2|144|146.2|144|146.2|144|0
1644459050000|2022-02-10 02:10:50|146.36|144.16|146.36|144.16|146.36|144.16|146.28|144.08|0
1644459060000|2022-02-10 02:11:00|146.43|144.23|146.28|144.08|146.43|144.23|146.2|144|0
1644459070000|2022-02-10 02:11:10|146.2|144|146.36|144.16|146.36|144.16|146.2|144|0
1644459080000|2022-02-10 02:11:20|146.2|144|146.05|143.85|146.2|144|146.05|143.85|0
1644459090000|2022-02-10 02:11:30|146.13|143.93|146.2|144|146.2|144|146.05|143.85|0
1644459120000|2022-02-10 02:12:00|146.05|143.85|146.05|143.85|146.05|143.85|146.05|143.85|0
1644459130000|2022-02-10 02:12:10|146.36|144.16|146.51|144.31|146.51|144.31|146.36|144.16|0
1644459140000|2022-02-10 02:12:20|146.66|144.46|146.66|144.46|146.66|144.46|146.66|144.46|0
1644459150000|2022-02-10 02:12:30|146.81|144.61|146.96|144.76|146.96|144.76|146.81|144.61|0
1644459160000|2022-02-10 02:12:40|146.66|144.46|146.66|144.46|146.66|144.46|146.66|144.46|0
1644459170000|2022-02-10 02:12:50|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1644459180000|2022-02-10 02:13:00|146.66|144.46|146.66|144.46|146.66|144.46|146.66|144.46|0
1644459190000|2022-02-10 02:13:10|146.51|144.31|146.66|144.46|146.66|144.46|146.51|144.31|0
1644459200000|2022-02-10 02:13:20|146.58|144.38|146.66|144.46|146.66|144.46|146.58|144.38|0
1644459210000|2022-02-10 02:13:30|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1644459220000|2022-02-10 02:13:40|146.66|144.46|146.81|144.61|146.81|144.61|146.66|144.46|0
1644459230000|2022-02-10 02:13:50|146.73|144.53|146.66|144.46|146.73|144.53|146.66|144.46|0
1644459240000|2022-02-10 02:14:00|146.81|144.61|146.66|144.46|146.81|144.61|146.66|144.46|0
1644459250000|2022-02-10 02:14:10|146.73|144.53|146.66|144.46|146.73|144.53|146.66|144.46|0
1644459270000|2022-02-10 02:14:30|146.5|144.3|146.5|144.3|146.5|144.3|146.35|144.15|0
1644459280000|2022-02-10 02:14:40|146.35|144.15|146.43|144.23|146.43|144.23|146.35|144.15|0
1644459290000|2022-02-10 02:14:50|146.5|144.3|146.5|144.3|146.5|144.3|146.5|144.3|0
1644459300000|2022-02-10 02:15:00|146.35|144.15|146.35|144.15|146.35|144.15|146.35|144.15|0
1644459310000|2022-02-10 02:15:10|146.42|144.22|146.5|144.3|146.5|144.3|146.42|144.22|0
1644459330000|2022-02-10 02:15:30|146.35|144.15|146.5|144.3|146.5|144.3|146.35|144.15|0
1644459340000|2022-02-10 02:15:40|146.65|144.45|146.65|144.45|146.65|144.45|146.65|144.45|0
1644459350000|2022-02-10 02:15:50|146.73|144.53|146.65|144.45|146.81|144.61|146.65|144.45|0
1644459360000|2022-02-10 02:16:00|146.81|144.61|146.81|144.61|146.81|144.61|146.65|144.45|0
1644459370000|2022-02-10 02:16:10|146.88|144.68|146.88|144.68|146.88|144.68|146.88|144.68|0
1644459380000|2022-02-10 02:16:20|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1644459390000|2022-02-10 02:16:30|146.73|144.53|146.65|144.45|146.73|144.53|146.65|144.45|0
1644459410000|2022-02-10 02:16:50|146.5|144.3|146.5|144.3|146.5|144.3|146.5|144.3|0
1644459420000|2022-02-10 02:17:00|146.35|144.15|146.5|144.3|146.5|144.3|146.35|144.15|0
1644459430000|2022-02-10 02:17:10|146.35|144.15|146.5|144.3|146.5|144.3|146.35|144.15|0
1644459450000|2022-02-10 02:17:30|146.35|144.15|146.35|144.15|146.42|144.22|146.35|144.15|0
1644459480000|2022-02-10 02:18:00|146.2|144|146.35|144.15|146.35|144.15|146.2|144|0
1644459490000|2022-02-10 02:18:10|146.27|144.07|146.35|144.15|146.35|144.15|146.2|144|0
1644459500000|2022-02-10 02:18:20|146.2|144|146.35|144.15|146.35|144.15|146.2|144|0
1644459530000|2022-02-10 02:18:50|146.2|144|146.35|144.15|146.35|144.15|146.2|144|0
1644459540000|2022-02-10 02:19:00|146.5|144.3|146.5|144.3|146.5|144.3|146.5|144.3|0
1644459550000|2022-02-10 02:19:10|146.65|144.45|146.65|144.45|146.65|144.45|146.65|144.45|0
1644459570000|2022-02-10 02:19:30|146.5|144.3|146.5|144.3|146.5|144.3|146.42|144.22|0
1644459580000|2022-02-10 02:19:40|146.35|144.15|146.35|144.15|146.35|144.15|146.35|144.15|0
1644459620000|2022-02-10 02:20:20|146.2|144|146.2|144|146.35|144.15|146.2|144|0
1644459630000|2022-02-10 02:20:30|146.04|143.84|146.04|143.84|146.04|143.84|146.04|143.84|0
1644459670000|2022-02-10 02:21:10|146.19|143.99|146.19|143.99|146.19|143.99|146.19|143.99|0
1644459680000|2022-02-10 02:21:20|146.35|144.15|146.35|144.15|146.35|144.15|146.35|144.15|0
1644459700000|2022-02-10 02:21:40|146.27|144.07|146.35|144.15|146.35|144.15|146.27|144.07|0
1644459710000|2022-02-10 02:21:50|146.19|143.99|146.19|143.99|146.19|143.99|146.19|143.99|0
1644459720000|2022-02-10 02:22:00|146.11|143.91|146.19|143.99|146.19|143.99|146.11|143.91|0
1644459740000|2022-02-10 02:22:20|146.04|143.84|146.04|143.84|146.04|143.84|146.04|143.84|0
1644459790000|2022-02-10 02:23:10|146.19|143.99|146.19|143.99|146.19|143.99|146.19|143.99|0
1644459800000|2022-02-10 02:23:20|146.34|144.14|146.19|143.99|146.34|144.14|146.19|143.99|0
1644459850000|2022-02-10 02:24:10|146.04|143.84|146.04|143.84|146.04|143.84|146.04|143.84|0
1644460000000|2022-02-10 02:26:40|145.96|143.76|145.43|143.23|145.96|143.76|145.13|142.93|0
1644460010000|2022-02-10 02:26:50|146.04|143.84|145.89|143.69|146.04|143.84|145.89|143.69|0
1644460020000|2022-02-10 02:27:00|145.96|143.76|145.73|143.53|145.96|143.76|145.73|143.53|0
1644460030000|2022-02-10 02:27:10|145.81|143.61|145.89|143.69|145.89|143.69|145.81|143.61|0
1644460040000|2022-02-10 02:27:20|145.96|143.76|145.81|143.61|146.04|143.84|145.81|143.61|0
1644460050000|2022-02-10 02:27:30|145.73|143.53|145.73|143.53|145.73|143.53|145.73|143.53|0
1644460070000|2022-02-10 02:27:50|145.88|143.68|145.88|143.68|145.88|143.68|145.88|143.68|0
1644460080000|2022-02-10 02:28:00|145.96|143.76|145.88|143.68|145.96|143.76|145.88|143.68|0
1644460090000|2022-02-10 02:28:10|145.96|143.76|145.88|143.68|145.96|143.76|145.88|143.68|0
1644460100000|2022-02-10 02:28:20|145.73|143.53|145.88|143.68|145.88|143.68|145.73|143.53|0
1644460110000|2022-02-10 02:28:30|145.73|143.53|145.88|143.68|145.88|143.68|145.73|143.53|0
1644460140000|2022-02-10 02:29:00|145.73|143.53|145.88|143.68|145.88|143.68|145.73|143.53|0
1644460150000|2022-02-10 02:29:10|145.73|143.53|145.73|143.53|145.73|143.53|145.73|143.53|0
1644460160000|2022-02-10 02:29:20|145.88|143.68|145.88|143.68|145.88|143.68|145.8|143.6|0
1644460170000|2022-02-10 02:29:30|146.03|143.83|146.03|143.83|146.03|143.83|146.03|143.83|0
1644460180000|2022-02-10 02:29:40|145.88|143.68|145.88|143.68|145.96|143.76|145.88|143.68|0
1644460190000|2022-02-10 02:29:50|146.03|143.83|145.88|143.68|146.03|143.83|145.88|143.68|0
1644460200000|2022-02-10 02:30:00|146.03|143.83|146.03|143.83|146.03|143.83|146.03|143.83|0
1644460220000|2022-02-10 02:30:20|145.88|143.68|145.88|143.68|145.88|143.68|145.8|143.6|0
1644460230000|2022-02-10 02:30:30|146.03|143.83|145.88|143.68|146.03|143.83|145.88|143.68|0
1644460260000|2022-02-10 02:31:00|145.95|143.75|145.88|143.68|146.03|143.83|145.88|143.68|0
1644460280000|2022-02-10 02:31:20|145.73|143.53|145.88|143.68|145.88|143.68|145.73|143.53|0
1644460290000|2022-02-10 02:31:30|146.03|143.83|145.88|143.68|146.03|143.83|145.88|143.68|0
1644460300000|2022-02-10 02:31:40|145.95|143.75|146.03|143.83|146.03|143.83|145.95|143.75|0
1644460310000|2022-02-10 02:31:50|145.88|143.68|145.88|143.68|145.88|143.68|145.88|143.68|0
1644460320000|2022-02-10 02:32:00|145.73|143.53|145.88|143.68|145.88|143.68|145.73|143.53|0
1644460360000|2022-02-10 02:32:40|145.95|143.75|145.88|143.68|145.95|143.75|145.88|143.68|0
1644460390000|2022-02-10 02:33:10|146.03|143.83|146.03|143.83|146.03|143.83|146.03|143.83|0
1644460400000|2022-02-10 02:33:20|145.88|143.68|145.88|143.68|145.88|143.68|145.88|143.68|0
1644460440000|2022-02-10 02:34:00|145.95|143.75|145.88|143.68|145.95|143.75|145.88|143.68|0
1644460450000|2022-02-10 02:34:10|145.95|143.75|145.88|143.68|146.03|143.83|145.88|143.68|0
1644460460000|2022-02-10 02:34:20|145.73|143.53|145.73|143.53|145.73|143.53|145.73|143.53|0
1644460470000|2022-02-10 02:34:30|145.8|143.6|145.8|143.6|145.8|143.6|145.8|143.6|0
1644460480000|2022-02-10 02:34:40|145.73|143.53|145.73|143.53|145.73|143.53|145.73|143.53|0
1644460510000|2022-02-10 02:35:10|145.88|143.68|145.88|143.68|145.88|143.68|145.88|143.68|0
1644460550000|2022-02-10 02:35:50|146.03|143.83|145.88|143.68|146.03|143.83|145.88|143.68|0
1644460610000|2022-02-10 02:36:50|146.03|143.83|146.03|143.83|146.03|143.83|146.03|143.83|0
1644460620000|2022-02-10 02:37:00|145.88|143.68|145.95|143.75|145.95|143.75|145.88|143.68|0
1644460630000|2022-02-10 02:37:10|145.88|143.68|146.18|143.98|146.18|143.98|145.88|143.68|0
1644460640000|2022-02-10 02:37:20|146.03|143.83|145.88|143.68|146.03|143.83|145.88|143.68|0
1644460650000|2022-02-10 02:37:30|146.03|143.83|145.87|143.67|146.03|143.83|145.87|143.67|0
1644460660000|2022-02-10 02:37:40|146.03|143.83|145.87|143.67|146.03|143.83|145.87|143.67|0
1644460670000|2022-02-10 02:37:50|145.95|143.75|145.87|143.67|146.03|143.83|145.87|143.67|0
1644460680000|2022-02-10 02:38:00|146.03|143.83|146.33|144.13|146.33|144.13|146.03|143.83|0
1644460690000|2022-02-10 02:38:10|146.4|144.2|146.48|144.28|146.48|144.28|146.4|144.2|0
1644460700000|2022-02-10 02:38:20|146.78|144.58|146.94|144.74|146.94|144.74|146.78|144.58|0
1644460720000|2022-02-10 02:38:40|147.09|144.89|147.09|144.89|147.09|144.89|147.09|144.89|0
1644460730000|2022-02-10 02:38:50|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1644460740000|2022-02-10 02:39:00|147.09|144.89|147.09|144.89|147.24|145.04|147.09|144.89|0
1644460750000|2022-02-10 02:39:10|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1644460760000|2022-02-10 02:39:20|147.39|145.19|147.39|145.19|147.39|145.19|147.39|145.19|0
1644460770000|2022-02-10 02:39:30|147.24|145.04|147.09|144.89|147.24|145.04|147.09|144.89|0
1644460780000|2022-02-10 02:39:40|147.16|144.96|147.09|144.89|147.16|144.96|147.09|144.89|0
1644460790000|2022-02-10 02:39:50|147.24|145.04|147.24|145.04|147.24|145.04|147.16|144.96|0
1644460800000|2022-02-10 02:40:00|147.09|144.89|146.93|144.73|147.09|144.89|146.93|144.73|0
1644460830000|2022-02-10 02:40:30|146.85|144.65|146.93|144.73|146.93|144.73|146.85|144.65|0
1644460840000|2022-02-10 02:40:40|146.85|144.65|146.93|144.73|146.93|144.73|146.85|144.65|0
1644460860000|2022-02-10 02:41:00|146.78|144.58|146.78|144.58|146.93|144.73|146.78|144.58|0
1644460880000|2022-02-10 02:41:20|146.93|144.73|146.85|144.65|146.93|144.73|146.78|144.58|0
1644460890000|2022-02-10 02:41:30|146.93|144.73|146.93|144.73|147.08|144.88|146.93|144.73|0
1644460910000|2022-02-10 02:41:50|147.01|144.81|147.08|144.88|147.08|144.88|147|144.8|0
1644460930000|2022-02-10 02:42:10|146.93|144.73|146.93|144.73|146.93|144.73|146.93|144.73|0
1644460940000|2022-02-10 02:42:20|147|144.8|146.93|144.73|147.08|144.88|146.93|144.73|0
1644460950000|2022-02-10 02:42:30|147.08|144.88|146.93|144.73|147.08|144.88|146.93|144.73|0
1644460960000|2022-02-10 02:42:40|147.08|144.88|147.08|144.88|147.24|145.04|147.08|144.88|0
1644460970000|2022-02-10 02:42:50|146.93|144.73|146.93|144.73|146.93|144.73|146.93|144.73|0
1644461010000|2022-02-10 02:43:30|147.08|144.88|147.08|144.88|147.08|144.88|147.08|144.88|0
1644461020000|2022-02-10 02:43:40|146.93|144.73|147.08|144.88|147.08|144.88|146.93|144.73|0
1644461030000|2022-02-10 02:43:50|147|144.8|146.93|144.73|147.08|144.88|146.93|144.73|0
1644461040000|2022-02-10 02:44:00|147.08|144.88|147.08|144.88|147.08|144.88|147.08|144.88|0
1644461050000|2022-02-10 02:44:10|146.93|144.73|146.93|144.73|147.08|144.88|146.93|144.73|0
1644461060000|2022-02-10 02:44:20|146.78|144.58|146.78|144.58|146.78|144.58|146.78|144.58|0
1644461080000|2022-02-10 02:44:40|146.85|144.65|146.85|144.65|146.85|144.65|146.85|144.65|0
1644461090000|2022-02-10 02:44:50|146.93|144.73|146.85|144.65|146.93|144.73|146.85|144.65|0
1644461100000|2022-02-10 02:45:00|146.93|144.73|146.93|144.73|146.93|144.73|146.78|144.58|0
1644461110000|2022-02-10 02:45:10|147.08|144.88|147.08|144.88|147.08|144.88|147.08|144.88|0
1644461130000|2022-02-10 02:45:30|146.93|144.73|146.93|144.73|146.93|144.73|146.93|144.73|0
1644461140000|2022-02-10 02:45:40|147.08|144.88|147|144.8|147.08|144.88|146.93|144.73|0
1644461150000|2022-02-10 02:45:50|146.93|144.73|147.08|144.88|147.08|144.88|146.93|144.73|0
1644461160000|2022-02-10 02:46:00|147.23|145.03|147.23|145.03|147.23|145.03|147.23|145.03|0
1644461190000|2022-02-10 02:46:30|147.38|145.18|147.38|145.18|147.38|145.18|147.23|145.03|0
1644461220000|2022-02-10 02:47:00|147.23|145.03|147.23|145.03|147.23|145.03|147.23|145.03|0
1644461240000|2022-02-10 02:47:20|147.08|144.88|147.08|144.88|147.08|144.88|147.08|144.88|0
1644461320000|2022-02-10 02:48:40|146.93|144.73|147.08|144.88|147.08|144.88|146.93|144.73|0
1644461330000|2022-02-10 02:48:50|147|144.8|147.08|144.88|147.08|144.88|147|144.8|0
1644461370000|2022-02-10 02:49:30|147.23|145.03|147.08|144.88|147.23|145.03|147|144.8|0
1644461390000|2022-02-10 02:49:50|146.92|144.72|146.92|144.72|146.92|144.72|146.92|144.72|0
1644461400000|2022-02-10 02:50:00|147.08|144.88|147.08|144.88|147.08|144.88|147|144.8|0
1644461420000|2022-02-10 02:50:20|146.92|144.72|146.92|144.72|146.92|144.72|146.92|144.72|0
1644461440000|2022-02-10 02:50:40|147|144.8|146.92|144.72|147|144.8|146.92|144.72|0
1644461450000|2022-02-10 02:50:50|146.84|144.64|146.84|144.64|146.84|144.64|146.77|144.57|0
1644461460000|2022-02-10 02:51:00|146.77|144.57|146.77|144.57|146.77|144.57|146.77|144.57|0
1644461470000|2022-02-10 02:51:10|146.69|144.49|146.62|144.42|146.69|144.49|146.62|144.42|0
1644461480000|2022-02-10 02:51:20|146.47|144.27|146.47|144.27|146.47|144.27|146.47|144.27|0
1644461490000|2022-02-10 02:51:30|146.54|144.34|146.47|144.27|146.54|144.34|146.47|144.27|0
1644461520000|2022-02-10 02:52:00|146.62|144.42|146.62|144.42|146.62|144.42|146.62|144.42|0
1644461530000|2022-02-10 02:52:10|146.47|144.27|146.47|144.27|146.47|144.27|146.47|144.27|0
1644461550000|2022-02-10 02:52:30|146.31|144.11|146.31|144.11|146.31|144.11|146.31|144.11|0
1644461560000|2022-02-10 02:52:40|146.47|144.27|146.47|144.27|146.47|144.27|146.47|144.27|0
1644461570000|2022-02-10 02:52:50|146.31|144.11|146.47|144.27|146.47|144.27|146.31|144.11|0
1644461590000|2022-02-10 02:53:10|146.39|144.19|146.31|144.11|146.47|144.27|146.31|144.11|0
1644461600000|2022-02-10 02:53:20|146.47|144.27|146.39|144.19|146.47|144.27|146.39|144.19|0
1644461610000|2022-02-10 02:53:30|146.46|144.26|146.46|144.26|146.46|144.26|146.39|144.19|0
1644461620000|2022-02-10 02:53:40|146.39|144.19|146.39|144.19|146.39|144.19|146.39|144.19|0
1644461630000|2022-02-10 02:53:50|146.46|144.26|146.39|144.19|146.46|144.26|146.39|144.19|0
1644461640000|2022-02-10 02:54:00|146.46|144.26|146.46|144.26|146.46|144.26|146.46|144.26|0
1644461680000|2022-02-10 02:54:40|146.54|144.34|146.62|144.42|146.62|144.42|146.54|144.34|0
1644461690000|2022-02-10 02:54:50|146.54|144.34|146.46|144.26|146.62|144.42|146.46|144.26|0
1644461700000|2022-02-10 02:55:00|146.31|144.11|146.31|144.11|146.31|144.11|146.31|144.11|0
1644461710000|2022-02-10 02:55:10|146.16|143.96|146.31|144.11|146.31|144.11|146.16|143.96|0
1644461730000|2022-02-10 02:55:30|146.46|144.26|146.46|144.26|146.46|144.26|146.46|144.26|0
1644461740000|2022-02-10 02:55:40|146.38|144.18|146.61|144.41|146.61|144.41|146.38|144.18|0
1644461780000|2022-02-10 02:56:20|146.46|144.26|146.61|144.41|146.61|144.41|146.46|144.26|0
1644461790000|2022-02-10 02:56:30|146.46|144.26|146.46|144.26|146.46|144.26|146.46|144.26|0
1644461830000|2022-02-10 02:57:10|146.61|144.41|146.46|144.26|146.61|144.41|146.46|144.26|0
1644461840000|2022-02-10 02:57:20|146.31|144.11|146.31|144.11|146.31|144.11|146.31|144.11|0
1644461850000|2022-02-10 02:57:30|146.46|144.26|146.31|144.11|146.46|144.26|146.31|144.11|0
1644461860000|2022-02-10 02:57:40|146.46|144.26|146.31|144.11|146.46|144.26|146.31|144.11|0
1644461870000|2022-02-10 02:57:50|146.46|144.26|146.46|144.26|146.46|144.26|146.46|144.26|0
1644461900000|2022-02-10 02:58:20|146.53|144.33|146.61|144.41|146.61|144.41|146.53|144.33|0
1644461910000|2022-02-10 02:58:30|146.53|144.33|146.61|144.41|146.61|144.41|146.53|144.33|0
1644461940000|2022-02-10 02:59:00|146.76|144.56|146.61|144.41|146.76|144.56|146.61|144.41|0
1644461960000|2022-02-10 02:59:20|146.53|144.33|146.46|144.26|146.53|144.33|146.46|144.26|0
1644461980000|2022-02-10 02:59:40|146.31|144.11|146.31|144.11|146.31|144.11|146.31|144.11|0
1644461990000|2022-02-10 02:59:50|146.38|144.18|146.31|144.11|146.38|144.18|146.31|144.11|0
1644462000000|2022-02-10 03:00:00|146.16|143.96|146|143.8|146.16|143.96|146|143.8|0
1644462010000|2022-02-10 03:00:10|145.55|143.35|145.7|143.5|145.7|143.5|145.55|143.35|0
1644462020000|2022-02-10 03:00:20|145.85|143.65|146.15|143.95|146.15|143.95|145.85|143.65|0
1644462040000|2022-02-10 03:00:40|146|143.8|146.15|143.95|146.15|143.95|146|143.8|0
1644462050000|2022-02-10 03:00:50|146.31|144.11|146.31|144.11|146.31|144.11|146.31|144.11|0
1644462070000|2022-02-10 03:01:10|146.46|144.26|146.46|144.26|146.46|144.26|146.46|144.26|0
1644462080000|2022-02-10 03:01:20|146.31|144.11|146.31|144.11|146.31|144.11|146.31|144.11|0
1644462100000|2022-02-10 03:01:40|146.3|144.1|146.15|143.95|146.3|144.1|146.15|143.95|0
1644462110000|2022-02-10 03:01:50|146.23|144.03|146.3|144.1|146.3|144.1|146.15|143.95|0
1644462160000|2022-02-10 03:02:40|146.15|143.95|146.3|144.1|146.3|144.1|146.15|143.95|0
1644462170000|2022-02-10 03:02:50|146.23|144.03|146.15|143.95|146.23|144.03|146.15|143.95|0
1644462180000|2022-02-10 03:03:00|146|143.8|146|143.8|146|143.8|146|143.8|0
1644462190000|2022-02-10 03:03:10|146.07|143.87|146|143.8|146.15|143.95|146|143.8|0
1644462200000|2022-02-10 03:03:20|146.15|143.95|146|143.8|146.15|143.95|146|143.8|0
1644462210000|2022-02-10 03:03:30|145.85|143.65|145.85|143.65|145.92|143.72|145.85|143.65|0
1644462230000|2022-02-10 03:03:50|145.7|143.5|145.77|143.57|145.77|143.57|145.7|143.5|0
1644462240000|2022-02-10 03:04:00|145.85|143.65|145.85|143.65|145.85|143.65|145.7|143.5|0
1644462250000|2022-02-10 03:04:10|146|143.8|146|143.8|146|143.8|146|143.8|0
1644462260000|2022-02-10 03:04:20|145.85|143.65|146|143.8|146|143.8|145.85|143.65|0
1644462270000|2022-02-10 03:04:30|145.85|143.65|145.92|143.72|145.92|143.72|145.85|143.65|0
1644462280000|2022-02-10 03:04:40|146|143.8|146|143.8|146|143.8|146|143.8|0
1644462290000|2022-02-10 03:04:50|146.07|143.87|146|143.8|146.07|143.87|146|143.8|0
1644462300000|2022-02-10 03:05:00|146.07|143.87|146.15|143.95|146.15|143.95|146.07|143.87|0
1644462340000|2022-02-10 03:05:40|146.22|144.02|146.15|143.95|146.22|144.02|146.15|143.95|0
1644462350000|2022-02-10 03:05:50|146|143.8|146.15|143.95|146.15|143.95|146|143.8|0
1644462360000|2022-02-10 03:06:00|146.22|144.02|146.3|144.1|146.3|144.1|146.22|144.02|0
1644462380000|2022-02-10 03:06:20|146.15|143.95|146|143.8|146.15|143.95|146|143.8|0
1644462390000|2022-02-10 03:06:30|145.85|143.65|145.85|143.65|145.85|143.65|145.85|143.65|0
1644462400000|2022-02-10 03:06:40|146|143.8|146|143.8|146|143.8|146|143.8|0
1644462420000|2022-02-10 03:07:00|146.07|143.87|145.92|143.72|146.07|143.87|145.92|143.72|0
1644462430000|2022-02-10 03:07:10|146|143.8|146|143.8|146|143.8|145.92|143.72|0
1644462440000|2022-02-10 03:07:20|145.92|143.72|146|143.8|146|143.8|145.92|143.72|0
1644462460000|2022-02-10 03:07:40|146.15|143.95|146.15|143.95|146.15|143.95|146.15|143.95|0
1644462480000|2022-02-10 03:08:00|146.3|144.1|146.15|143.95|146.3|144.1|146.15|143.95|0
1644462490000|2022-02-10 03:08:10|146.22|144.02|146.07|143.87|146.22|144.02|146.07|143.87|0
1644462500000|2022-02-10 03:08:20|146.15|143.95|146.15|143.95|146.15|143.95|146.07|143.87|0
1644462520000|2022-02-10 03:08:40|145.99|143.79|145.99|143.79|145.99|143.79|145.99|143.79|0
1644462530000|2022-02-10 03:08:50|145.92|143.72|145.92|143.72|145.92|143.72|145.92|143.72|0
1644462540000|2022-02-10 03:09:00|145.84|143.64|145.84|143.64|145.84|143.64|145.76|143.56|0
1644462560000|2022-02-10 03:09:20|145.69|143.49|145.54|143.34|145.69|143.49|145.54|143.34|0
1644462570000|2022-02-10 03:09:30|145.61|143.41|145.46|143.26|145.61|143.41|145.39|143.19|0
1644462580000|2022-02-10 03:09:40|145.39|143.19|145.39|143.19|145.39|143.19|145.39|143.19|0
1644462600000|2022-02-10 03:10:00|145.54|143.34|145.54|143.34|145.54|143.34|145.54|143.34|0
1644462610000|2022-02-10 03:10:10|145.39|143.19|145.39|143.19|145.39|143.19|145.39|143.19|0
1644462620000|2022-02-10 03:10:20|145.54|143.34|145.39|143.19|145.54|143.34|145.39|143.19|0
1644462630000|2022-02-10 03:10:30|145.54|143.34|145.39|143.19|145.54|143.34|145.39|143.19|0
1644462640000|2022-02-10 03:10:40|145.54|143.34|145.39|143.19|145.54|143.34|145.39|143.19|0
1644462730000|2022-02-10 03:12:10|145.54|143.34|145.39|143.19|145.54|143.34|145.39|143.19|0
1644462760000|2022-02-10 03:12:40|145.69|143.49|145.69|143.49|145.69|143.49|145.69|143.49|0
1644462790000|2022-02-10 03:13:10|145.61|143.41|145.69|143.49|145.69|143.49|145.61|143.41|0
1644462830000|2022-02-10 03:13:50|145.76|143.56|145.84|143.64|145.84|143.64|145.76|143.56|0
1644462890000|2022-02-10 03:14:50|145.99|143.79|145.99|143.79|145.99|143.79|145.84|143.64|0
1644462900000|2022-02-10 03:15:00|146.06|143.86|145.99|143.79|146.06|143.86|145.99|143.79|0
1644462920000|2022-02-10 03:15:20|146.14|143.94|146.29|144.09|146.29|144.09|146.14|143.94|0
1644462940000|2022-02-10 03:15:40|146.14|143.94|146.29|144.09|146.29|144.09|146.14|143.94|0
1644462950000|2022-02-10 03:15:50|146.21|144.01|146.21|144.01|146.21|144.01|146.21|144.01|0
1644462960000|2022-02-10 03:16:00|146.29|144.09|146.36|144.16|146.36|144.16|146.29|144.09|0
1644462970000|2022-02-10 03:16:10|146.14|143.94|146.14|143.94|146.21|144.01|146.14|143.94|0
1644462980000|2022-02-10 03:16:20|146.29|144.09|146.29|144.09|146.29|144.09|146.29|144.09|0
1644463000000|2022-02-10 03:16:40|146.44|144.24|146.44|144.24|146.44|144.24|146.44|144.24|0
1644463010000|2022-02-10 03:16:50|146.59|144.39|146.59|144.39|146.59|144.39|146.59|144.39|0
1644463020000|2022-02-10 03:17:00|146.44|144.24|146.44|144.24|146.44|144.24|146.44|144.24|0
1644463030000|2022-02-10 03:17:10|146.14|143.94|146.21|144.01|146.21|144.01|146.14|143.94|0
1644463040000|2022-02-10 03:17:20|146.29|144.09|146.29|144.09|146.29|144.09|146.29|144.09|0
1644463050000|2022-02-10 03:17:30|146.14|143.94|145.99|143.79|146.29|144.09|145.99|143.79|0
1644463060000|2022-02-10 03:17:40|146.06|143.86|146.14|143.94|146.14|143.94|146.06|143.86|0
1644463070000|2022-02-10 03:17:50|145.99|143.79|145.99|143.79|145.99|143.79|145.99|143.79|0
1644463080000|2022-02-10 03:18:00|146.14|143.94|146.29|144.09|146.29|144.09|146.14|143.94|0
1644463090000|2022-02-10 03:18:10|146.36|144.16|146.36|144.16|146.36|144.16|146.36|144.16|0
1644463100000|2022-02-10 03:18:20|146.29|144.09|146.29|144.09|146.36|144.16|146.29|144.09|0
1644463110000|2022-02-10 03:18:30|146.36|144.16|146.36|144.16|146.44|144.24|146.36|144.16|0
1644463120000|2022-02-10 03:18:40|146.44|144.24|146.44|144.24|146.44|144.24|146.44|144.24|0
1644463160000|2022-02-10 03:19:20|146.59|144.39|146.44|144.24|146.59|144.39|146.44|144.24|0
1644463180000|2022-02-10 03:19:40|146.29|144.09|146.29|144.09|146.29|144.09|146.29|144.09|0
1644463190000|2022-02-10 03:19:50|146.36|144.16|146.36|144.16|146.36|144.16|146.29|144.09|0
1644463200000|2022-02-10 03:20:00|146.44|144.24|146.36|144.16|146.44|144.24|146.36|144.16|0
1644463210000|2022-02-10 03:20:10|146.44|144.24|146.59|144.39|146.59|144.39|146.44|144.24|0
1644463220000|2022-02-10 03:20:20|146.44|144.24|146.44|144.24|146.51|144.31|146.44|144.24|0
1644463230000|2022-02-10 03:20:30|146.59|144.39|146.59|144.39|146.59|144.39|146.59|144.39|0
1644463240000|2022-02-10 03:20:40|146.51|144.31|146.59|144.39|146.59|144.39|146.51|144.31|0
1644463250000|2022-02-10 03:20:50|146.44|144.24|146.59|144.39|146.59|144.39|146.44|144.24|0
1644463260000|2022-02-10 03:21:00|146.44|144.24|146.51|144.31|146.59|144.39|146.44|144.24|0
1644463270000|2022-02-10 03:21:10|146.44|144.24|146.44|144.24|146.44|144.24|146.44|144.24|0
1644463280000|2022-02-10 03:21:20|146.59|144.39|146.59|144.39|146.59|144.39|146.59|144.39|0
1644463310000|2022-02-10 03:21:50|146.51|144.31|146.51|144.31|146.51|144.31|146.51|144.31|0
1644463320000|2022-02-10 03:22:00|146.44|144.24|146.44|144.24|146.44|144.24|146.44|144.24|0
1644463330000|2022-02-10 03:22:10|146.51|144.31|146.44|144.24|146.51|144.31|146.44|144.24|0
1644463340000|2022-02-10 03:22:20|146.51|144.31|146.59|144.39|146.59|144.39|146.51|144.31|0
1644463350000|2022-02-10 03:22:30|146.51|144.31|146.28|144.08|146.51|144.31|146.28|144.08|0
1644463360000|2022-02-10 03:22:40|146.44|144.24|146.44|144.24|146.44|144.24|146.44|144.24|0
1644463370000|2022-02-10 03:22:50|146.36|144.16|146.44|144.24|146.44|144.24|146.36|144.16|0
1644463380000|2022-02-10 03:23:00|146.43|144.23|146.43|144.23|146.43|144.23|146.43|144.23|0
1644463390000|2022-02-10 03:23:10|146.59|144.39|146.59|144.39|146.59|144.39|146.59|144.39|0
1644463400000|2022-02-10 03:23:20|146.43|144.23|146.59|144.39|146.59|144.39|146.43|144.23|0
1644463440000|2022-02-10 03:24:00|146.74|144.54|146.59|144.39|146.74|144.54|146.59|144.39|0
1644463450000|2022-02-10 03:24:10|146.74|144.54|146.89|144.69|146.89|144.69|146.74|144.54|0
1644463460000|2022-02-10 03:24:20|146.74|144.54|146.74|144.54|146.74|144.54|146.74|144.54|0
1644463470000|2022-02-10 03:24:30|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1644463480000|2022-02-10 03:24:40|146.74|144.54|146.89|144.69|146.89|144.69|146.74|144.54|0
1644463490000|2022-02-10 03:24:50|146.81|144.61|146.81|144.61|146.89|144.69|146.81|144.61|0
1644463500000|2022-02-10 03:25:00|146.74|144.54|146.74|144.54|146.74|144.54|146.74|144.54|0
1644463510000|2022-02-10 03:25:10|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1644463530000|2022-02-10 03:25:30|146.74|144.54|146.74|144.54|146.74|144.54|146.74|144.54|0
1644463540000|2022-02-10 03:25:40|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1644463560000|2022-02-10 03:26:00|146.74|144.54|146.74|144.54|146.74|144.54|146.74|144.54|0
1644463590000|2022-02-10 03:26:30|146.73|144.53|146.73|144.53|146.73|144.53|146.73|144.53|0
1644463630000|2022-02-10 03:27:10|146.58|144.38|146.73|144.53|146.73|144.53|146.58|144.38|0
1644463650000|2022-02-10 03:27:30|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1644463660000|2022-02-10 03:27:40|146.96|144.76|147.04|144.84|147.04|144.84|146.89|144.69|0
1644463680000|2022-02-10 03:28:00|146.96|144.76|146.96|144.76|146.96|144.76|146.96|144.76|0
1644463690000|2022-02-10 03:28:10|147.04|144.84|147.04|144.84|147.04|144.84|146.96|144.76|0
1644463710000|2022-02-10 03:28:30|146.96|144.76|146.88|144.68|146.96|144.76|146.88|144.68|0
1644463750000|2022-02-10 03:29:10|146.96|144.76|146.96|144.76|146.96|144.76|146.88|144.68|0
1644463760000|2022-02-10 03:29:20|147.04|144.84|147.04|144.84|147.04|144.84|147.04|144.84|0
1644463800000|2022-02-10 03:30:00|147.19|144.99|147.11|144.91|147.19|144.99|147.11|144.91|0
1644463810000|2022-02-10 03:30:10|147.19|144.99|147.04|144.84|147.19|144.99|147.04|144.84|0
1644463820000|2022-02-10 03:30:20|146.88|144.68|146.88|144.68|146.88|144.68|146.88|144.68|0
1644463830000|2022-02-10 03:30:30|146.96|144.76|146.88|144.68|146.96|144.76|146.88|144.68|0
1644463840000|2022-02-10 03:30:40|146.96|144.76|147.03|144.83|147.03|144.83|146.96|144.76|0
1644463850000|2022-02-10 03:30:50|146.96|144.76|146.88|144.68|146.96|144.76|146.88|144.68|0
1644463860000|2022-02-10 03:31:00|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1644463870000|2022-02-10 03:31:10|146.88|144.68|146.88|144.68|146.88|144.68|146.88|144.68|0
1644463880000|2022-02-10 03:31:20|146.96|144.76|146.88|144.68|146.96|144.76|146.88|144.68|0
1644463900000|2022-02-10 03:31:40|146.73|144.53|146.73|144.53|146.73|144.53|146.73|144.53|0
1644463910000|2022-02-10 03:31:50|146.65|144.45|146.65|144.45|146.65|144.45|146.65|144.45|0
1644463920000|2022-02-10 03:32:00|146.73|144.53|146.73|144.53|146.73|144.53|146.73|144.53|0
1644463930000|2022-02-10 03:32:10|146.8|144.6|146.88|144.68|146.88|144.68|146.8|144.6|0
1644463950000|2022-02-10 03:32:30|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1644463980000|2022-02-10 03:33:00|146.88|144.68|146.88|144.68|146.95|144.75|146.88|144.68|0
1644463990000|2022-02-10 03:33:10|146.95|144.75|146.95|144.75|147.03|144.83|146.95|144.75|0
1644464000000|2022-02-10 03:33:20|146.88|144.68|146.95|144.75|146.95|144.75|146.88|144.68|0
1644464010000|2022-02-10 03:33:30|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1644464020000|2022-02-10 03:33:40|147.1|144.9|147.18|144.98|147.18|144.98|147.1|144.9|0
1644464030000|2022-02-10 03:33:50|147.34|145.14|147.34|145.14|147.34|145.14|147.34|145.14|0
1644464060000|2022-02-10 03:34:20|147.26|145.06|147.49|145.29|147.49|145.29|147.26|145.06|0
1644464070000|2022-02-10 03:34:30|147.64|145.44|147.64|145.44|147.79|145.59|147.64|145.44|0
1644464080000|2022-02-10 03:34:40|147.79|145.59|147.64|145.44|147.79|145.59|147.64|145.44|0
1644464090000|2022-02-10 03:34:50|147.71|145.51|147.64|145.44|147.79|145.59|147.64|145.44|0
1644464100000|2022-02-10 03:35:00|147.79|145.59|147.79|145.59|147.79|145.59|147.64|145.44|0
1644464110000|2022-02-10 03:35:10|147.64|145.44|147.64|145.44|147.79|145.59|147.64|145.44|0
1644464130000|2022-02-10 03:35:30|147.56|145.36|147.64|145.44|147.64|145.44|147.56|145.36|0
1644464150000|2022-02-10 03:35:50|147.56|145.36|147.56|145.36|147.56|145.36|147.56|145.36|0
1644464160000|2022-02-10 03:36:00|147.49|145.29|147.56|145.36|147.64|145.44|147.49|145.29|0
1644464170000|2022-02-10 03:36:10|147.49|145.29|147.49|145.29|147.49|145.29|147.49|145.29|0
1644464180000|2022-02-10 03:36:20|147.56|145.36|147.56|145.36|147.56|145.36|147.56|145.36|0
1644464190000|2022-02-10 03:36:30|147.49|145.29|147.49|145.29|147.49|145.29|147.49|145.29|0
1644464200000|2022-02-10 03:36:40|147.64|145.44|147.64|145.44|147.64|145.44|147.64|145.44|0
1644464210000|2022-02-10 03:36:50|147.56|145.36|147.56|145.36|147.56|145.36|147.56|145.36|0
1644464220000|2022-02-10 03:37:00|147.48|145.28|147.56|145.36|147.56|145.36|147.48|145.28|0
1644464230000|2022-02-10 03:37:10|147.64|145.44|147.64|145.44|147.64|145.44|147.64|145.44|0
1644464250000|2022-02-10 03:37:30|147.56|145.36|147.64|145.44|147.64|145.44|147.56|145.36|0
1644464290000|2022-02-10 03:38:10|147.48|145.28|147.64|145.44|147.64|145.44|147.48|145.28|0
1644464320000|2022-02-10 03:38:40|147.71|145.51|147.79|145.59|147.79|145.59|147.71|145.51|0
1644464330000|2022-02-10 03:38:50|147.64|145.44|147.64|145.44|147.64|145.44|147.64|145.44|0
1644464340000|2022-02-10 03:39:00|147.79|145.59|147.79|145.59|147.79|145.59|147.79|145.59|0
1644464350000|2022-02-10 03:39:10|147.64|145.44|147.79|145.59|147.79|145.59|147.63|145.43|0
1644464370000|2022-02-10 03:39:30|147.94|145.74|147.94|145.74|147.94|145.74|147.94|145.74|0
1644464420000|2022-02-10 03:40:20|147.86|145.66|147.79|145.59|147.94|145.74|147.79|145.59|0
1644464430000|2022-02-10 03:40:30|147.63|145.43|147.63|145.43|147.63|145.43|147.63|145.43|0
1644464440000|2022-02-10 03:40:40|147.79|145.59|147.48|145.28|147.79|145.59|147.48|145.28|0
1644464450000|2022-02-10 03:40:50|147.63|145.43|147.63|145.43|147.63|145.43|147.63|145.43|0
1644464480000|2022-02-10 03:41:20|147.48|145.28|147.48|145.28|147.48|145.28|147.48|145.28|0
1644464510000|2022-02-10 03:41:50|147.4|145.2|147.48|145.28|147.48|145.28|147.4|145.2|0
1644464550000|2022-02-10 03:42:30|147.63|145.43|147.63|145.43|147.63|145.43|147.63|145.43|0
1644464580000|2022-02-10 03:43:00|147.7|145.5|147.7|145.5|147.7|145.5|147.7|145.5|0
1644464590000|2022-02-10 03:43:10|147.78|145.58|147.78|145.58|147.94|145.74|147.78|145.58|0
1644464640000|2022-02-10 03:44:00|147.63|145.43|147.63|145.43|147.63|145.43|147.63|145.43|0
1644464660000|2022-02-10 03:44:20|147.48|145.28|147.48|145.28|147.48|145.28|147.48|145.28|0
1644464670000|2022-02-10 03:44:30|147.33|145.13|147.32|145.12|147.4|145.2|147.32|145.12|0
1644464680000|2022-02-10 03:44:40|147.4|145.2|147.32|145.12|147.4|145.2|147.32|145.12|0
1644464750000|2022-02-10 03:45:50|147.48|145.28|147.48|145.28|147.48|145.28|147.48|145.28|0
1644464770000|2022-02-10 03:46:10|147.55|145.35|147.55|145.35|147.55|145.35|147.55|145.35|0
1644464780000|2022-02-10 03:46:20|147.48|145.28|147.55|145.35|147.55|145.35|147.48|145.28|0
1644464790000|2022-02-10 03:46:30|147.63|145.43|147.63|145.43|147.63|145.43|147.63|145.43|0
1644464860000|2022-02-10 03:47:40|147.7|145.5|147.63|145.43|147.78|145.58|147.63|145.43|0
1644464940000|2022-02-10 03:49:00|147.55|145.35|147.62|145.42|147.63|145.43|147.55|145.35|0
1644464980000|2022-02-10 03:49:40|147.55|145.35|147.62|145.42|147.62|145.42|147.55|145.35|0
1644465000000|2022-02-10 03:50:00|147.47|145.27|147.32|145.12|147.62|145.42|147.32|145.12|0
1644465030000|2022-02-10 03:50:30|147.17|144.97|147.17|144.97|147.17|144.97|147.17|144.97|0
1644465060000|2022-02-10 03:51:00|147.01|144.81|147.01|144.81|147.09|144.89|147.01|144.81|0
1644465090000|2022-02-10 03:51:30|147.17|144.97|147.17|144.97|147.17|144.97|147.17|144.97|0
1644465120000|2022-02-10 03:52:00|147.01|144.81|147.01|144.81|147.01|144.81|147.01|144.81|0
1644465130000|2022-02-10 03:52:10|147.17|144.97|147.17|144.97|147.17|144.97|147.17|144.97|0
1644465140000|2022-02-10 03:52:20|147.01|144.81|146.93|144.73|147.01|144.81|146.86|144.66|0
1644465150000|2022-02-10 03:52:30|146.71|144.51|146.86|144.66|146.86|144.66|146.71|144.51|0
1644465220000|2022-02-10 03:53:40|147.01|144.81|146.86|144.66|147.01|144.81|146.86|144.66|0
1644465230000|2022-02-10 03:53:50|147.01|144.81|147.01|144.81|147.01|144.81|147.01|144.81|0
1644465250000|2022-02-10 03:54:10|147.16|144.96|147.16|144.96|147.16|144.96|147.16|144.96|0
1644465260000|2022-02-10 03:54:20|147.32|145.12|147.16|144.96|147.32|145.12|147.16|144.96|0
1644465280000|2022-02-10 03:54:40|147.31|145.11|147.16|144.96|147.31|145.11|147.16|144.96|0
1644465290000|2022-02-10 03:54:50|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1644465300000|2022-02-10 03:55:00|147.31|145.11|147.31|145.11|147.39|145.19|147.31|145.11|0
1644465320000|2022-02-10 03:55:20|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1644465330000|2022-02-10 03:55:30|147.62|145.42|147.62|145.42|147.62|145.42|147.47|145.27|0
1644465360000|2022-02-10 03:56:00|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1644465390000|2022-02-10 03:56:30|147.92|145.72|147.92|145.72|147.92|145.72|147.92|145.72|0
1644465400000|2022-02-10 03:56:40|147.77|145.57|147.62|145.42|147.77|145.57|147.62|145.42|0
1644465430000|2022-02-10 03:57:10|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1644465440000|2022-02-10 03:57:20|147.69|145.49|147.62|145.42|147.69|145.49|147.62|145.42|0
1644465460000|2022-02-10 03:57:40|147.69|145.49|147.62|145.42|147.69|145.49|147.62|145.42|0
1644465470000|2022-02-10 03:57:50|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1644465480000|2022-02-10 03:58:00|147.69|145.49|147.77|145.57|147.77|145.57|147.69|145.49|0
1644465490000|2022-02-10 03:58:10|147.84|145.64|147.77|145.57|147.84|145.64|147.77|145.57|0
1644465500000|2022-02-10 03:58:20|147.92|145.72|147.77|145.57|147.92|145.72|147.77|145.57|0
1644465510000|2022-02-10 03:58:30|147.92|145.72|147.92|145.72|147.92|145.72|147.92|145.72|0
1644465520000|2022-02-10 03:58:40|147.84|145.64|147.77|145.57|147.92|145.72|147.77|145.57|0
1644465530000|2022-02-10 03:58:50|147.84|145.64|147.77|145.57|147.84|145.64|147.77|145.57|0
1644465540000|2022-02-10 03:59:00|147.92|145.72|147.92|145.72|147.92|145.72|147.92|145.72|0
1644465550000|2022-02-10 03:59:10|147.77|145.57|147.77|145.57|147.77|145.57|147.61|145.41|0
1644465560000|2022-02-10 03:59:20|147.61|145.41|147.61|145.41|147.61|145.41|147.61|145.41|0
1644465570000|2022-02-10 03:59:30|147.69|145.49|147.69|145.49|147.77|145.57|147.69|145.49|0
1644465580000|2022-02-10 03:59:40|147.77|145.57|147.61|145.41|147.77|145.57|147.54|145.34|0
1644465650000|2022-02-10 04:00:50|147.53|145.33|147.61|145.41|147.61|145.41|147.53|145.33|0
1644465660000|2022-02-10 04:01:00|147.46|145.26|147.38|145.18|147.46|145.26|147.31|145.11|0
1644465670000|2022-02-10 04:01:10|147.46|145.26|147.46|145.26|147.46|145.26|147.38|145.18|0
1644465680000|2022-02-10 04:01:20|147.53|145.33|147.46|145.26|147.53|145.33|147.46|145.26|0
1644465700000|2022-02-10 04:01:40|147.76|145.56|147.76|145.56|147.76|145.56|147.76|145.56|0
1644465710000|2022-02-10 04:01:50|147.61|145.41|147.69|145.49|147.69|145.49|147.61|145.41|0
1644465720000|2022-02-10 04:02:00|147.61|145.41|147.61|145.41|147.61|145.41|147.61|145.41|0
1644465730000|2022-02-10 04:02:10|147.68|145.48|147.61|145.41|147.68|145.48|147.61|145.41|0
1644465740000|2022-02-10 04:02:20|147.68|145.48|147.61|145.41|147.68|145.48|147.61|145.41|0
1644465750000|2022-02-10 04:02:30|147.76|145.56|147.76|145.56|147.76|145.56|147.76|145.56|0
1644465760000|2022-02-10 04:02:40|147.61|145.41|147.76|145.56|147.76|145.56|147.61|145.41|0
1644465780000|2022-02-10 04:03:00|147.92|145.72|147.76|145.56|147.92|145.72|147.76|145.56|0
1644465790000|2022-02-10 04:03:10|147.92|145.72|147.76|145.56|147.92|145.72|147.76|145.56|0
1644465800000|2022-02-10 04:03:20|147.68|145.48|147.61|145.41|147.68|145.48|147.61|145.41|0
1644465810000|2022-02-10 04:03:30|147.76|145.56|147.61|145.41|147.76|145.56|147.61|145.41|0
1644465820000|2022-02-10 04:03:40|147.76|145.56|147.76|145.56|147.76|145.56|147.76|145.56|0
1644465830000|2022-02-10 04:03:50|147.61|145.41|147.61|145.41|147.61|145.41|147.61|145.41|0
1644465870000|2022-02-10 04:04:30|147.53|145.33|147.46|145.26|147.53|145.33|147.46|145.26|0
1644465910000|2022-02-10 04:05:10|147.3|145.1|147.3|145.1|147.3|145.1|147.3|145.1|0
1644465920000|2022-02-10 04:05:20|147.38|145.18|147.3|145.1|147.38|145.18|147.3|145.1|0
1644465950000|2022-02-10 04:05:50|147.15|144.95|147.15|144.95|147.3|145.1|147.15|144.95|0
1644465960000|2022-02-10 04:06:00|147.22|145.02|147.3|145.1|147.3|145.1|147.22|145.02|0
1644465980000|2022-02-10 04:06:20|147.22|145.02|147.3|145.1|147.3|145.1|147.22|145.02|0
1644465990000|2022-02-10 04:06:30|147.38|145.18|147.45|145.25|147.46|145.26|147.38|145.18|0
1644466030000|2022-02-10 04:07:10|147.3|145.1|147.3|145.1|147.3|145.1|147.3|145.1|0
1644466110000|2022-02-10 04:08:30|147.45|145.25|147.45|145.25|147.45|145.25|147.45|145.25|0
1644466130000|2022-02-10 04:08:50|147.3|145.1|147.45|145.25|147.45|145.25|147.3|145.1|0
1644466140000|2022-02-10 04:09:00|147.3|145.1|147.3|145.1|147.3|145.1|147.3|145.1|0
1644466150000|2022-02-10 04:09:10|147.45|145.25|147.3|145.1|147.45|145.25|147.3|145.1|0
1644466160000|2022-02-10 04:09:20|147.22|145.02|147.37|145.17|147.37|145.17|147.22|145.02|0
1644466170000|2022-02-10 04:09:30|147.3|145.1|147.45|145.25|147.45|145.25|147.3|145.1|0
1644466220000|2022-02-10 04:10:20|147.37|145.17|147.45|145.25|147.45|145.25|147.37|145.17|0
1644466260000|2022-02-10 04:11:00|147.6|145.4|147.91|145.71|147.91|145.71|147.6|145.4|0
1644466270000|2022-02-10 04:11:10|147.76|145.56|147.91|145.71|147.91|145.71|147.76|145.56|0
1644466280000|2022-02-10 04:11:20|147.75|145.55|147.83|145.63|147.83|145.63|147.75|145.55|0
1644466290000|2022-02-10 04:11:30|147.91|145.71|147.91|145.71|147.91|145.71|147.75|145.55|0
1644466300000|2022-02-10 04:11:40|147.75|145.55|147.75|145.55|147.83|145.63|147.75|145.55|0
1644466310000|2022-02-10 04:11:50|147.91|145.71|147.91|145.71|147.91|145.71|147.91|145.71|0
1644466320000|2022-02-10 04:12:00|147.75|145.55|147.91|145.71|147.91|145.71|147.75|145.55|0
1644466330000|2022-02-10 04:12:10|147.83|145.63|147.75|145.55|147.83|145.63|147.75|145.55|0
1644466340000|2022-02-10 04:12:20|147.83|145.63|147.83|145.63|147.83|145.63|147.75|145.55|0
1644466350000|2022-02-10 04:12:30|147.91|145.71|147.75|145.55|147.91|145.71|147.75|145.55|0
1644466380000|2022-02-10 04:13:00|147.67|145.47|147.6|145.4|147.67|145.47|147.6|145.4|0
1644466410000|2022-02-10 04:13:30|147.52|145.32|147.6|145.4|147.6|145.4|147.52|145.32|0
1644466420000|2022-02-10 04:13:40|147.52|145.32|147.45|145.25|147.52|145.32|147.45|145.25|0
1644466430000|2022-02-10 04:13:50|147.52|145.32|147.52|145.32|147.52|145.32|147.52|145.32|0
1644466440000|2022-02-10 04:14:00|147.6|145.4|147.67|145.47|147.67|145.47|147.6|145.4|0
1644466450000|2022-02-10 04:14:10|147.6|145.4|147.6|145.4|147.6|145.4|147.6|145.4|0
1644466460000|2022-02-10 04:14:20|147.45|145.25|147.45|145.25|147.45|145.25|147.45|145.25|0
1644466480000|2022-02-10 04:14:40|147.6|145.4|147.6|145.4|147.6|145.4|147.6|145.4|0
1644466490000|2022-02-10 04:14:50|147.45|145.25|147.45|145.25|147.45|145.25|147.45|145.25|0
1644466500000|2022-02-10 04:15:00|147.52|145.32|147.45|145.25|147.52|145.32|147.45|145.25|0
1644466510000|2022-02-10 04:15:10|147.6|145.4|147.45|145.25|147.6|145.4|147.45|145.25|0
1644466580000|2022-02-10 04:16:20|147.6|145.4|147.6|145.4|147.6|145.4|147.6|145.4|0
1644466600000|2022-02-10 04:16:40|147.75|145.55|147.75|145.55|147.75|145.55|147.75|145.55|0
1644466620000|2022-02-10 04:17:00|147.9|145.7|147.9|145.7|147.9|145.7|147.9|145.7|0
1644466630000|2022-02-10 04:17:10|148.05|145.85|148.05|145.85|148.05|145.85|148.05|145.85|0
1644466670000|2022-02-10 04:17:50|148.13|145.93|148.21|146.01|148.21|146.01|148.13|145.93|0
1644466690000|2022-02-10 04:18:10|148.05|145.85|148.05|145.85|148.05|145.85|148.05|145.85|0
1644466700000|2022-02-10 04:18:20|148.21|146.01|148.21|146.01|148.21|146.01|148.21|146.01|0
1644466730000|2022-02-10 04:18:50|148.28|146.08|148.21|146.01|148.28|146.08|148.21|146.01|0
1644466740000|2022-02-10 04:19:00|148.36|146.16|148.2|146|148.36|146.16|148.2|146|0
1644466750000|2022-02-10 04:19:10|148.28|146.08|148.2|146|148.28|146.08|148.2|146|0
1644466800000|2022-02-10 04:20:00|148.36|146.16|148.28|146.08|148.36|146.16|148.2|146|0
1644466810000|2022-02-10 04:20:10|148.2|146|148.51|146.31|148.51|146.31|148.2|146|0
1644466830000|2022-02-10 04:20:30|148.43|146.23|148.51|146.31|148.51|146.31|148.43|146.23|0
1644466840000|2022-02-10 04:20:40|148.36|146.16|148.36|146.16|148.36|146.16|148.36|146.16|0
1644466850000|2022-02-10 04:20:50|148.28|146.08|148.2|146|148.28|146.08|148.2|146|0
1644466900000|2022-02-10 04:21:40|148.05|145.85|148.05|145.85|148.05|145.85|148.05|145.85|0
1644466940000|2022-02-10 04:22:20|147.9|145.7|148.05|145.85|148.05|145.85|147.9|145.7|0
1644466980000|2022-02-10 04:23:00|148.12|145.92|148.2|146|148.2|146|148.12|145.92|0
1644466990000|2022-02-10 04:23:10|148.35|146.15|148.35|146.15|148.35|146.15|148.35|146.15|0
1644467000000|2022-02-10 04:23:20|148.51|146.31|148.35|146.15|148.51|146.31|148.35|146.15|0
1644467030000|2022-02-10 04:23:50|148.27|146.07|148.27|146.07|148.27|146.07|148.27|146.07|0
1644467050000|2022-02-10 04:24:10|148.2|146|148.2|146|148.2|146|148.2|146|0
1644467070000|2022-02-10 04:24:30|148.27|146.07|148.2|146|148.35|146.15|148.2|146|0
1644467080000|2022-02-10 04:24:40|148.27|146.07|148.27|146.07|148.27|146.07|148.27|146.07|0
1644467090000|2022-02-10 04:24:50|148.35|146.15|148.35|146.15|148.35|146.15|148.35|146.15|0
1644467100000|2022-02-10 04:25:00|148.43|146.23|148.35|146.15|148.43|146.23|148.35|146.15|0
1644467230000|2022-02-10 04:27:10|148.5|146.3|148.5|146.3|148.5|146.3|148.5|146.3|0
1644467260000|2022-02-10 04:27:40|148.58|146.38|148.5|146.3|148.58|146.38|148.5|146.3|0
1644467270000|2022-02-10 04:27:50|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1644467280000|2022-02-10 04:28:00|148.81|146.61|148.81|146.61|148.81|146.61|148.81|146.61|0
1644467320000|2022-02-10 04:28:40|148.65|146.45|148.65|146.45|148.81|146.61|148.65|146.45|0
1644467330000|2022-02-10 04:28:50|148.73|146.53|148.65|146.45|148.81|146.61|148.65|146.45|0
1644467340000|2022-02-10 04:29:00|148.73|146.53|148.81|146.61|148.81|146.61|148.73|146.53|0
1644467350000|2022-02-10 04:29:10|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1644467360000|2022-02-10 04:29:20|148.73|146.53|148.65|146.45|148.73|146.53|148.65|146.45|0
1644467370000|2022-02-10 04:29:30|148.73|146.53|148.81|146.61|148.81|146.61|148.73|146.53|0
1644467400000|2022-02-10 04:30:00|148.73|146.53|148.81|146.61|148.81|146.61|148.73|146.53|0
1644467430000|2022-02-10 04:30:30|148.8|146.6|148.8|146.6|148.8|146.6|148.8|146.6|0
1644467460000|2022-02-10 04:31:00|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1644467530000|2022-02-10 04:32:10|148.5|146.3|148.5|146.3|148.5|146.3|148.5|146.3|0
1644467540000|2022-02-10 04:32:20|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1644467600000|2022-02-10 04:33:20|148.5|146.3|148.5|146.3|148.5|146.3|148.5|146.3|0
1644467620000|2022-02-10 04:33:40|148.57|146.37|148.57|146.37|148.57|146.37|148.57|146.37|0
1644467630000|2022-02-10 04:33:50|148.5|146.3|148.5|146.3|148.5|146.3|148.5|146.3|0
1644467640000|2022-02-10 04:34:00|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1644467650000|2022-02-10 04:34:10|148.8|146.6|148.8|146.6|148.8|146.6|148.8|146.6|0
1644467720000|2022-02-10 04:35:20|148.65|146.45|148.72|146.52|148.72|146.52|148.65|146.45|0
1644467730000|2022-02-10 04:35:30|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1644467750000|2022-02-10 04:35:50|148.49|146.29|148.49|146.29|148.49|146.29|148.49|146.29|0
1644467790000|2022-02-10 04:36:30|148.34|146.14|148.49|146.29|148.49|146.29|148.34|146.14|0
1644467810000|2022-02-10 04:36:50|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1644467830000|2022-02-10 04:37:10|148.72|146.52|148.8|146.6|148.8|146.6|148.72|146.52|0
1644467840000|2022-02-10 04:37:20|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1644467850000|2022-02-10 04:37:30|148.64|146.44|148.64|146.44|148.64|146.44|148.64|146.44|0
1644467860000|2022-02-10 04:37:40|148.72|146.52|148.64|146.44|148.72|146.52|148.64|146.44|0
1644467930000|2022-02-10 04:38:50|148.49|146.29|148.64|146.44|148.64|146.44|148.49|146.29|0
1644467940000|2022-02-10 04:39:00|148.8|146.6|148.64|146.44|148.8|146.6|148.64|146.44|0
1644468020000|2022-02-10 04:40:20|148.72|146.52|148.8|146.6|148.8|146.6|148.64|146.44|0
1644468030000|2022-02-10 04:40:30|148.64|146.44|148.64|146.44|148.64|146.44|148.64|146.44|0
1644468080000|2022-02-10 04:41:20|148.49|146.29|148.64|146.44|148.64|146.44|148.49|146.29|0
1644468110000|2022-02-10 04:41:50|148.49|146.29|148.49|146.29|148.49|146.29|148.49|146.29|0
1644468120000|2022-02-10 04:42:00|148.64|146.44|148.64|146.44|148.64|146.44|148.64|146.44|0
1644468130000|2022-02-10 04:42:10|148.49|146.29|148.49|146.29|148.49|146.29|148.49|146.29|0
1644468150000|2022-02-10 04:42:30|148.33|146.13|148.33|146.13|148.33|146.13|148.33|146.13|0
1644468170000|2022-02-10 04:42:50|148.49|146.29|148.49|146.29|148.49|146.29|148.49|146.29|0
1644468180000|2022-02-10 04:43:00|148.33|146.13|148.33|146.13|148.33|146.13|148.33|146.13|0
1644468190000|2022-02-10 04:43:10|148.41|146.21|148.41|146.21|148.49|146.29|148.41|146.21|0
1644468200000|2022-02-10 04:43:20|148.33|146.13|148.49|146.29|148.49|146.29|148.33|146.13|0
1644468210000|2022-02-10 04:43:30|148.64|146.44|148.64|146.44|148.64|146.44|148.64|146.44|0
1644468380000|2022-02-10 04:46:20|148.48|146.28|148.48|146.28|148.48|146.28|148.48|146.28|0
1644468420000|2022-02-10 04:47:00|148.33|146.13|148.33|146.13|148.48|146.28|148.33|146.13|0
1644468450000|2022-02-10 04:47:30|148.25|146.05|148.33|146.13|148.33|146.13|148.18|145.98|0
1644468480000|2022-02-10 04:48:00|148.18|145.98|148.18|145.98|148.18|145.98|148.18|145.98|0
1644468510000|2022-02-10 04:48:30|148.02|145.82|148.02|145.82|148.02|145.82|148.02|145.82|0
1644468540000|2022-02-10 04:49:00|148.17|145.97|148.02|145.82|148.17|145.97|148.02|145.82|0
1644468580000|2022-02-10 04:49:40|147.87|145.67|147.87|145.67|147.87|145.67|147.87|145.67|0
1644468640000|2022-02-10 04:50:40|148.02|145.82|148.02|145.82|148.02|145.82|148.02|145.82|0
1644468760000|2022-02-10 04:52:40|148.17|145.97|148.17|145.97|148.17|145.97|148.17|145.97|0
1644468780000|2022-02-10 04:53:00|148.32|146.12|148.17|145.97|148.32|146.12|148.17|145.97|0
1644468860000|2022-02-10 04:54:20|148.32|146.12|148.32|146.12|148.32|146.12|148.32|146.12|0
1644468870000|2022-02-10 04:54:30|148.17|145.97|148.17|145.97|148.17|145.97|148.17|145.97|0
1644468880000|2022-02-10 04:54:40|148.32|146.12|148.32|146.12|148.32|146.12|148.32|146.12|0
1644468890000|2022-02-10 04:54:50|148.24|146.04|148.32|146.12|148.32|146.12|148.24|146.04|0
1644468920000|2022-02-10 04:55:20|148.47|146.27|148.47|146.27|148.47|146.27|148.47|146.27|0
1644468970000|2022-02-10 04:56:10|148.63|146.43|148.63|146.43|148.63|146.43|148.63|146.43|0
1644468980000|2022-02-10 04:56:20|148.78|146.58|148.63|146.43|148.78|146.58|148.63|146.43|0
1644469040000|2022-02-10 04:57:20|148.62|146.42|148.7|146.5|148.78|146.58|148.62|146.42|0
1644469050000|2022-02-10 04:57:30|148.62|146.42|148.47|146.27|148.62|146.42|148.47|146.27|0
1644469060000|2022-02-10 04:57:40|148.62|146.42|148.62|146.42|148.62|146.42|148.62|146.42|0
1644469080000|2022-02-10 04:58:00|148.47|146.27|148.62|146.42|148.62|146.42|148.47|146.27|0
1644469090000|2022-02-10 04:58:10|148.7|146.5|148.7|146.5|148.7|146.5|148.7|146.5|0
1644469100000|2022-02-10 04:58:20|148.62|146.42|148.62|146.42|148.62|146.42|148.62|146.42|0
1644469110000|2022-02-10 04:58:30|148.47|146.27|148.47|146.27|148.47|146.27|148.47|146.27|0
1644469180000|2022-02-10 04:59:40|148.32|146.12|148.32|146.12|148.32|146.12|148.32|146.12|0
1644469200000|2022-02-10 05:00:00|148.16|145.96|148.16|145.96|148.24|146.04|148.16|145.96|0
1644469210000|2022-02-10 05:00:10|148.08|145.88|148.16|145.96|148.16|145.96|148.08|145.88|0
1644469220000|2022-02-10 05:00:20|148.01|145.81|148.16|145.96|148.16|145.96|148.01|145.81|0
1644469230000|2022-02-10 05:00:30|148.24|146.04|148.32|146.12|148.32|146.12|148.16|145.96|0
1644469240000|2022-02-10 05:00:40|148.16|145.96|148.16|145.96|148.16|145.96|148.16|145.96|0
1644469250000|2022-02-10 05:00:50|148.24|146.04|148.16|145.96|148.24|146.04|148.16|145.96|0
1644469260000|2022-02-10 05:01:00|148.24|146.04|148.32|146.12|148.32|146.12|148.16|145.96|0
1644469270000|2022-02-10 05:01:10|148.16|145.96|148.16|145.96|148.16|145.96|148.16|145.96|0
1644469280000|2022-02-10 05:01:20|148.24|146.04|148.24|146.04|148.24|146.04|148.24|146.04|0
1644469290000|2022-02-10 05:01:30|148.31|146.11|148.31|146.11|148.31|146.11|148.31|146.11|0
1644469310000|2022-02-10 05:01:50|148.16|145.96|148.16|145.96|148.16|145.96|148.16|145.96|0
1644469320000|2022-02-10 05:02:00|148.08|145.88|148.16|145.96|148.16|145.96|148.08|145.88|0
1644469330000|2022-02-10 05:02:10|148.31|146.11|148.23|146.03|148.31|146.11|148.23|146.03|0
1644469340000|2022-02-10 05:02:20|148.16|145.96|148.31|146.11|148.31|146.11|148.16|145.96|0
1644469350000|2022-02-10 05:02:30|148.47|146.27|148.47|146.27|148.47|146.27|148.31|146.11|0
1644469380000|2022-02-10 05:03:00|148.62|146.42|148.69|146.49|148.77|146.57|148.62|146.42|0
1644469390000|2022-02-10 05:03:10|148.77|146.57|148.62|146.42|148.77|146.57|148.62|146.42|0
1644469400000|2022-02-10 05:03:20|148.69|146.49|148.77|146.57|148.77|146.57|148.62|146.42|0
1644469430000|2022-02-10 05:03:50|148.69|146.49|148.69|146.49|148.69|146.49|148.69|146.49|0
1644469440000|2022-02-10 05:04:00|148.77|146.57|148.62|146.42|148.77|146.57|148.47|146.27|0
1644469470000|2022-02-10 05:04:30|149.17|146.97|149.17|146.97|149.17|146.97|149.17|146.97|0
1644469480000|2022-02-10 05:04:40|149.72|147.52|149.72|147.52|149.72|147.52|149.57|147.37|0
1644469490000|2022-02-10 05:04:50|149.64|147.44|149.72|147.52|149.72|147.52|149.64|147.44|0
1644469500000|2022-02-10 05:05:00|149.64|147.44|149.57|147.37|149.64|147.44|149.57|147.37|0
1644469520000|2022-02-10 05:05:20|149.64|147.44|149.57|147.37|149.64|147.44|149.57|147.37|0
1644469530000|2022-02-10 05:05:30|149.64|147.44|149.57|147.37|149.64|147.44|149.57|147.37|0
1644469550000|2022-02-10 05:05:50|149.42|147.22|149.42|147.22|149.42|147.22|149.42|147.22|0
1644469560000|2022-02-10 05:06:00|149.49|147.29|149.57|147.37|149.57|147.37|149.49|147.29|0
1644469590000|2022-02-10 05:06:30|149.49|147.29|149.57|147.37|149.57|147.37|149.49|147.29|0
1644469660000|2022-02-10 05:07:40|149.72|147.52|149.72|147.52|149.72|147.52|149.72|147.52|0
1644469670000|2022-02-10 05:07:50|149.64|147.44|149.64|147.44|149.64|147.44|149.64|147.44|0
1644469680000|2022-02-10 05:08:00|149.57|147.37|149.57|147.37|149.57|147.37|149.57|147.37|0
1644469760000|2022-02-10 05:09:20|149.49|147.29|149.57|147.37|149.57|147.37|149.49|147.29|0
1644469790000|2022-02-10 05:09:50|149.41|147.21|149.41|147.21|149.41|147.21|149.41|147.21|0
1644469800000|2022-02-10 05:10:00|149.57|147.37|149.57|147.37|149.57|147.37|149.57|147.37|0
1644469820000|2022-02-10 05:10:20|149.56|147.36|149.56|147.36|149.56|147.36|149.56|147.36|0
1644469830000|2022-02-10 05:10:30|149.72|147.52|149.72|147.52|149.72|147.52|149.64|147.44|0
1644469840000|2022-02-10 05:10:40|149.64|147.44|149.72|147.52|149.72|147.52|149.64|147.44|0
1644469850000|2022-02-10 05:10:50|149.64|147.44|149.56|147.36|149.64|147.44|149.56|147.36|0
1644469880000|2022-02-10 05:11:20|149.72|147.52|149.72|147.52|149.72|147.52|149.72|147.52|0
1644469890000|2022-02-10 05:11:30|149.64|147.44|149.56|147.36|149.64|147.44|149.56|147.36|0
1644469900000|2022-02-10 05:11:40|149.64|147.44|149.64|147.44|149.64|147.44|149.64|147.44|0
1644469910000|2022-02-10 05:11:50|149.72|147.52|149.72|147.52|149.72|147.52|149.72|147.52|0
1644469920000|2022-02-10 05:12:00|149.64|147.44|149.72|147.52|149.72|147.52|149.64|147.44|0
1644469950000|2022-02-10 05:12:30|149.87|147.67|149.87|147.67|149.87|147.67|149.87|147.67|0
1644469970000|2022-02-10 05:12:50|149.72|147.52|149.72|147.52|149.72|147.52|149.72|147.52|0
1644469980000|2022-02-10 05:13:00|149.71|147.51|149.56|147.36|149.71|147.51|149.56|147.36|0
1644469990000|2022-02-10 05:13:10|149.71|147.51|149.71|147.51|149.71|147.51|149.71|147.51|0
1644470000000|2022-02-10 05:13:20|149.87|147.67|149.71|147.51|149.87|147.67|149.71|147.51|0
1644470050000|2022-02-10 05:14:10|149.56|147.36|149.56|147.36|149.56|147.36|149.56|147.36|0
1644470060000|2022-02-10 05:14:20|149.71|147.51|149.71|147.51|149.71|147.51|149.71|147.51|0
1644470120000|2022-02-10 05:15:20|149.56|147.36|149.71|147.51|149.71|147.51|149.56|147.36|0
1644470140000|2022-02-10 05:15:40|149.56|147.36|149.56|147.36|149.56|147.36|149.56|147.36|0
1644470150000|2022-02-10 05:15:50|149.41|147.21|149.41|147.21|149.41|147.21|149.41|147.21|0
1644470180000|2022-02-10 05:16:20|149.56|147.36|149.48|147.28|149.56|147.36|149.48|147.28|0
1644470190000|2022-02-10 05:16:30|149.41|147.21|149.48|147.28|149.48|147.28|149.41|147.21|0
1644470200000|2022-02-10 05:16:40|149.41|147.21|149.41|147.21|149.41|147.21|149.41|147.21|0
1644470250000|2022-02-10 05:17:30|149.56|147.36|149.56|147.36|149.56|147.36|149.41|147.21|0
1644470270000|2022-02-10 05:17:50|149.4|147.2|149.4|147.2|149.48|147.28|149.4|147.2|0
1644470280000|2022-02-10 05:18:00|149.56|147.36|149.56|147.36|149.56|147.36|149.56|147.36|0
1644470300000|2022-02-10 05:18:20|149.71|147.51|149.71|147.51|149.71|147.51|149.71|147.51|0
1644470370000|2022-02-10 05:19:30|149.63|147.43|149.71|147.51|149.71|147.51|149.63|147.43|0
1644470380000|2022-02-10 05:19:40|149.63|147.43|149.63|147.43|149.63|147.43|149.63|147.43|0
1644470390000|2022-02-10 05:19:50|149.56|147.36|149.56|147.36|149.56|147.36|149.56|147.36|0
1644470400000|2022-02-10 05:20:00|149.71|147.51|149.71|147.51|149.78|147.58|149.71|147.51|0
1644470420000|2022-02-10 05:20:20|149.63|147.43|149.63|147.43|149.63|147.43|149.63|147.43|0
1644470430000|2022-02-10 05:20:30|149.71|147.51|149.71|147.51|149.71|147.51|149.71|147.51|0
1644470450000|2022-02-10 05:20:50|149.55|147.35|149.63|147.43|149.71|147.51|149.55|147.35|0
1644470460000|2022-02-10 05:21:00|149.71|147.51|149.71|147.51|149.71|147.51|149.71|147.51|0
1644470480000|2022-02-10 05:21:20|149.78|147.58|149.78|147.58|149.78|147.58|149.78|147.58|0
1644470490000|2022-02-10 05:21:30|149.71|147.51|149.86|147.66|149.86|147.66|149.71|147.51|0
1644470520000|2022-02-10 05:22:00|149.71|147.51|149.55|147.35|149.71|147.51|149.55|147.35|0
1644470570000|2022-02-10 05:22:50|149.47|147.27|149.55|147.35|149.55|147.35|149.47|147.27|0
1644470590000|2022-02-10 05:23:10|149.7|147.5|149.55|147.35|149.7|147.5|149.55|147.35|0
1644470600000|2022-02-10 05:23:20|149.63|147.43|149.7|147.5|149.7|147.5|149.63|147.43|0
1644470640000|2022-02-10 05:24:00|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1644470650000|2022-02-10 05:24:10|149.7|147.5|149.7|147.5|149.7|147.5|149.7|147.5|0
1644470720000|2022-02-10 05:25:20|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1644470740000|2022-02-10 05:25:40|149.62|147.42|149.7|147.5|149.7|147.5|149.62|147.42|0
1644470760000|2022-02-10 05:26:00|149.62|147.42|149.55|147.35|149.62|147.42|149.55|147.35|0
1644470770000|2022-02-10 05:26:10|149.62|147.42|149.7|147.5|149.7|147.5|149.55|147.35|0
1644470780000|2022-02-10 05:26:20|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1644470800000|2022-02-10 05:26:40|149.4|147.2|149.4|147.2|149.4|147.2|149.4|147.2|0
1644470810000|2022-02-10 05:26:50|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1644470840000|2022-02-10 05:27:20|149.4|147.2|149.55|147.35|149.55|147.35|149.39|147.19|0
1644470850000|2022-02-10 05:27:30|149.47|147.27|149.47|147.27|149.47|147.27|149.47|147.27|0
1644470860000|2022-02-10 05:27:40|149.39|147.19|149.55|147.35|149.55|147.35|149.39|147.19|0
1644470870000|2022-02-10 05:27:50|149.39|147.19|149.47|147.27|149.47|147.27|149.39|147.19|0
1644470880000|2022-02-10 05:28:00|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1644470900000|2022-02-10 05:28:20|149.47|147.27|149.39|147.19|149.47|147.27|149.39|147.19|0
1644470930000|2022-02-10 05:28:50|149.24|147.04|149.24|147.04|149.24|147.04|149.24|147.04|0
1644470940000|2022-02-10 05:29:00|149.16|146.96|149.24|147.04|149.24|147.04|149.16|146.96|0
1644470990000|2022-02-10 05:29:50|149.09|146.89|149.24|147.04|149.24|147.04|149.09|146.89|0
1644471000000|2022-02-10 05:30:00|149.39|147.19|149.39|147.19|149.39|147.19|149.39|147.19|0
1644471020000|2022-02-10 05:30:20|149.24|147.04|149.24|147.04|149.24|147.04|149.24|147.04|0
1644471030000|2022-02-10 05:30:30|149.39|147.19|149.39|147.19|149.39|147.19|149.39|147.19|0
1644471060000|2022-02-10 05:31:00|149.31|147.11|149.39|147.19|149.39|147.19|149.31|147.11|0
1644471070000|2022-02-10 05:31:10|149.54|147.34|149.39|147.19|149.54|147.34|149.39|147.19|0
1644471080000|2022-02-10 05:31:20|149.54|147.34|149.7|147.5|149.7|147.5|149.54|147.34|0
1644471110000|2022-02-10 05:31:50|149.54|147.34|149.54|147.34|149.54|147.34|149.54|147.34|0
1644471120000|2022-02-10 05:32:00|149.7|147.5|149.7|147.5|149.7|147.5|149.7|147.5|0
1644471150000|2022-02-10 05:32:30|149.54|147.34|149.7|147.5|149.7|147.5|149.54|147.34|0
1644471160000|2022-02-10 05:32:40|149.54|147.34|149.54|147.34|149.54|147.34|149.54|147.34|0
1644471210000|2022-02-10 05:33:30|149.24|147.04|149.24|147.04|149.24|147.04|149.24|147.04|0
1644471240000|2022-02-10 05:34:00|149.08|146.88|149.08|146.88|149.24|147.04|149.08|146.88|0
1644471250000|2022-02-10 05:34:10|148.93|146.73|148.93|146.73|148.93|146.73|148.93|146.73|0
1644471260000|2022-02-10 05:34:20|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1644471270000|2022-02-10 05:34:30|148.93|146.73|148.93|146.73|148.93|146.73|148.93|146.73|0
1644471300000|2022-02-10 05:35:00|149.08|146.88|149|146.8|149.08|146.88|149|146.8|0
1644471310000|2022-02-10 05:35:10|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1644471320000|2022-02-10 05:35:20|148.93|146.73|149.08|146.88|149.08|146.88|148.93|146.73|0
1644471330000|2022-02-10 05:35:30|148.93|146.73|149.08|146.88|149.08|146.88|148.93|146.73|0
1644471360000|2022-02-10 05:36:00|148.93|146.73|148.93|146.73|148.93|146.73|148.93|146.73|0
1644471380000|2022-02-10 05:36:20|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1644471410000|2022-02-10 05:36:50|148.93|146.73|148.93|146.73|148.93|146.73|148.93|146.73|0
1644471420000|2022-02-10 05:37:00|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1644471430000|2022-02-10 05:37:10|148.93|146.73|149.08|146.88|149.08|146.88|148.93|146.73|0
1644471440000|2022-02-10 05:37:20|148.93|146.73|148.93|146.73|148.93|146.73|148.93|146.73|0
1644471450000|2022-02-10 05:37:30|149.08|146.88|148.93|146.73|149.08|146.88|148.93|146.73|0
1644471460000|2022-02-10 05:37:40|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1644471560000|2022-02-10 05:39:20|149|146.8|148.93|146.73|149.08|146.88|148.93|146.73|0
1644471570000|2022-02-10 05:39:30|148.77|146.57|148.85|146.65|148.85|146.65|148.77|146.57|0
1644471580000|2022-02-10 05:39:40|148.62|146.42|148.62|146.42|148.62|146.42|148.62|146.42|0
1644471610000|2022-02-10 05:40:10|148.47|146.27|148.47|146.27|148.47|146.27|148.47|146.27|0
1644471630000|2022-02-10 05:40:30|148.32|146.12|148.32|146.12|148.32|146.12|148.32|146.12|0
1644471640000|2022-02-10 05:40:40|148.16|145.96|148.16|145.96|148.16|145.96|148.16|145.96|0
1644471660000|2022-02-10 05:41:00|148.08|145.88|148.01|145.81|148.08|145.88|147.86|145.66|0
1644471680000|2022-02-10 05:41:20|148.16|145.96|148.16|145.96|148.16|145.96|148.16|145.96|0
1644471690000|2022-02-10 05:41:30|148.08|145.88|148.16|145.96|148.16|145.96|148.08|145.88|0
1644471700000|2022-02-10 05:41:40|148.08|145.88|148.16|145.96|148.16|145.96|148.08|145.88|0
1644471720000|2022-02-10 05:42:00|148.31|146.11|148.39|146.19|148.39|146.19|148.23|146.03|0
1644471730000|2022-02-10 05:42:10|148.31|146.11|148.31|146.11|148.31|146.11|148.31|146.11|0
1644471760000|2022-02-10 05:42:40|148.47|146.27|148.39|146.19|148.47|146.27|148.39|146.19|0
1644471770000|2022-02-10 05:42:50|148.47|146.27|148.46|146.26|148.47|146.27|148.46|146.26|0
1644471780000|2022-02-10 05:43:00|148.62|146.42|148.77|146.57|148.77|146.57|148.62|146.42|0
1644471810000|2022-02-10 05:43:30|148.69|146.49|148.69|146.49|148.69|146.49|148.69|146.49|0
1644471820000|2022-02-10 05:43:40|148.77|146.57|148.77|146.57|148.77|146.57|148.69|146.49|0
1644471830000|2022-02-10 05:43:50|148.69|146.49|148.62|146.42|148.69|146.49|148.62|146.42|0
1644471840000|2022-02-10 05:44:00|148.46|146.26|148.62|146.42|148.62|146.42|148.46|146.26|0
1644471850000|2022-02-10 05:44:10|148.77|146.57|148.77|146.57|148.77|146.57|148.77|146.57|0
1644471860000|2022-02-10 05:44:20|148.92|146.72|148.92|146.72|148.92|146.72|148.92|146.72|0
1644471870000|2022-02-10 05:44:30|148.84|146.64|148.92|146.72|148.92|146.72|148.84|146.64|0
1644471880000|2022-02-10 05:44:40|148.77|146.57|148.77|146.57|148.77|146.57|148.77|146.57|0
1644471920000|2022-02-10 05:45:20|148.61|146.41|148.61|146.41|148.61|146.41|148.61|146.41|0
1644471930000|2022-02-10 05:45:30|148.69|146.49|148.69|146.49|148.69|146.49|148.69|146.49|0
1644471940000|2022-02-10 05:45:40|148.77|146.57|148.77|146.57|148.77|146.57|148.77|146.57|0
1644471950000|2022-02-10 05:45:50|148.84|146.64|148.92|146.72|148.92|146.72|148.84|146.64|0
1644471960000|2022-02-10 05:46:00|148.77|146.57|148.77|146.57|148.77|146.57|148.77|146.57|0
1644471970000|2022-02-10 05:46:10|148.84|146.64|148.92|146.72|148.92|146.72|148.84|146.64|0
1644471980000|2022-02-10 05:46:20|148.84|146.64|148.77|146.57|148.84|146.64|148.77|146.57|0
1644471990000|2022-02-10 05:46:30|148.92|146.72|148.92|146.72|148.92|146.72|148.92|146.72|0
1644472000000|2022-02-10 05:46:40|148.84|146.64|148.92|146.72|148.92|146.72|148.77|146.57|0
1644472030000|2022-02-10 05:47:10|148.77|146.57|148.92|146.72|148.92|146.72|148.77|146.57|0
1644472040000|2022-02-10 05:47:20|148.76|146.56|148.92|146.72|148.92|146.72|148.76|146.56|0
1644472080000|2022-02-10 05:48:00|149.07|146.87|148.92|146.72|149.07|146.87|148.92|146.72|0
1644472170000|2022-02-10 05:49:30|148.91|146.71|149.07|146.87|149.07|146.87|148.91|146.71|0
1644472180000|2022-02-10 05:49:40|148.91|146.71|148.91|146.71|148.91|146.71|148.91|146.71|0
1644472190000|2022-02-10 05:49:50|148.99|146.79|148.99|146.79|148.99|146.79|148.99|146.79|0
1644472200000|2022-02-10 05:50:00|148.91|146.71|148.91|146.71|148.91|146.71|148.91|146.71|0
1644472210000|2022-02-10 05:50:10|149.07|146.87|149.07|146.87|149.07|146.87|149.07|146.87|0
1644472220000|2022-02-10 05:50:20|148.91|146.71|148.99|146.79|148.99|146.79|148.91|146.71|0
1644472230000|2022-02-10 05:50:30|149.07|146.87|149.07|146.87|149.07|146.87|149.07|146.87|0
1644472260000|2022-02-10 05:51:00|148.99|146.79|149.07|146.87|149.07|146.87|148.99|146.79|0
1644472290000|2022-02-10 05:51:30|148.91|146.71|148.91|146.71|148.91|146.71|148.91|146.71|0
1644472350000|2022-02-10 05:52:30|149.06|146.86|148.91|146.71|149.06|146.86|148.91|146.71|0
1644472460000|2022-02-10 05:54:20|148.76|146.56|148.76|146.56|148.76|146.56|148.76|146.56|0
1644472480000|2022-02-10 05:54:40|148.61|146.41|148.45|146.25|148.61|146.41|148.45|146.25|0
1644472490000|2022-02-10 05:54:50|148.53|146.33|148.45|146.25|148.53|146.33|148.45|146.25|0
1644472500000|2022-02-10 05:55:00|148.6|146.4|148.76|146.56|148.76|146.56|148.6|146.4|0
1644472510000|2022-02-10 05:55:10|148.68|146.48|148.76|146.56|148.76|146.56|148.68|146.48|0
1644472520000|2022-02-10 05:55:20|148.91|146.71|148.91|146.71|148.91|146.71|148.91|146.71|0
1644472540000|2022-02-10 05:55:40|148.98|146.78|148.98|146.78|148.98|146.78|148.98|146.78|0
1644472550000|2022-02-10 05:55:50|149.06|146.86|149.06|146.86|149.06|146.86|149.06|146.86|0
1644472560000|2022-02-10 05:56:00|149.13|146.93|149.21|147.01|149.21|147.01|149.06|146.86|0
1644472570000|2022-02-10 05:56:10|149.06|146.86|149.06|146.86|149.13|146.93|149.06|146.86|0
1644472580000|2022-02-10 05:56:20|149.21|147.01|149.37|147.17|149.37|147.17|149.21|147.01|0
1644472600000|2022-02-10 05:56:40|149.29|147.09|149.44|147.24|149.44|147.24|149.29|147.09|0
1644472610000|2022-02-10 05:56:50|149.36|147.16|149.52|147.32|149.52|147.32|149.36|147.16|0
1644472620000|2022-02-10 05:57:00|149.36|147.16|149.52|147.32|149.52|147.32|149.36|147.16|0
1644472630000|2022-02-10 05:57:10|149.67|147.47|149.82|147.62|149.82|147.62|149.67|147.47|0
1644472640000|2022-02-10 05:57:20|149.67|147.47|149.67|147.47|149.67|147.47|149.67|147.47|0
1644472650000|2022-02-10 05:57:30|149.82|147.62|149.82|147.62|149.82|147.62|149.82|147.62|0
1644472690000|2022-02-10 05:58:10|149.52|147.32|149.67|147.47|149.67|147.47|149.52|147.32|0
1644472700000|2022-02-10 05:58:20|149.82|147.62|149.82|147.62|149.82|147.62|149.82|147.62|0
1644472730000|2022-02-10 05:58:50|150.74|148.54|150.43|148.23|150.74|148.54|150.43|148.23|0
1644472740000|2022-02-10 05:59:00|150.89|148.69|150.81|148.61|150.89|148.69|150.81|148.61|0
1644472750000|2022-02-10 05:59:10|150.89|148.69|150.89|148.69|150.89|148.69|150.89|148.69|0
1644472760000|2022-02-10 05:59:20|150.81|148.61|150.74|148.54|150.89|148.69|150.74|148.54|0
1644472770000|2022-02-10 05:59:30|150.89|148.69|150.74|148.54|150.89|148.69|150.74|148.54|0
1644472780000|2022-02-10 05:59:40|150.89|148.69|150.89|148.69|150.89|148.69|150.89|148.69|0
1644472790000|2022-02-10 05:59:50|150.81|148.61|151.05|148.85|151.05|148.85|150.74|148.54|0
1644472800000|2022-02-10 06:00:00|151.51|149.31|151.2|149|151.58|149.38|151.2|149|0
1644472810000|2022-02-10 06:00:10|151.05|148.85|151.2|149|151.2|149|151.05|148.85|0
1644472830000|2022-02-10 06:00:30|151.35|149.15|151.66|149.46|151.66|149.46|151.27|149.07|0
1644472840000|2022-02-10 06:00:40|151.81|149.61|151.81|149.61|151.81|149.61|151.81|149.61|0
1644472850000|2022-02-10 06:00:50|151.97|149.77|152.04|149.84|152.12|149.92|151.97|149.77|0
1644472860000|2022-02-10 06:01:00|152.12|149.92|151.66|149.46|152.12|149.92|151.66|149.46|0
1644472870000|2022-02-10 06:01:10|151.51|149.31|151.66|149.46|151.66|149.46|151.51|149.31|0
1644472880000|2022-02-10 06:01:20|151.51|149.31|151.51|149.31|151.66|149.46|151.51|149.31|0
1644472900000|2022-02-10 06:01:40|151.58|149.38|151.66|149.46|151.66|149.46|151.58|149.38|0
1644472910000|2022-02-10 06:01:50|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1644472920000|2022-02-10 06:02:00|151.42|149.22|151.66|149.46|151.66|149.46|151.42|149.22|0
1644472930000|2022-02-10 06:02:10|151.58|149.38|151.66|149.46|151.66|149.46|151.58|149.38|0
1644472940000|2022-02-10 06:02:20|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1644472950000|2022-02-10 06:02:30|151.35|149.15|151.35|149.15|151.35|149.15|151.35|149.15|0
1644472960000|2022-02-10 06:02:40|151.2|149|151.35|149.15|151.42|149.22|151.2|149|0
1644472970000|2022-02-10 06:02:50|151.27|149.07|151.35|149.15|151.35|149.15|151.27|149.07|0
1644472980000|2022-02-10 06:03:00|151.2|149|151.35|149.15|151.35|149.15|151.2|149|0
1644472990000|2022-02-10 06:03:10|151.42|149.22|151.35|149.15|151.42|149.22|151.35|149.15|0
1644473020000|2022-02-10 06:03:40|151.42|149.22|151.35|149.15|151.5|149.3|151.35|149.15|0
1644473040000|2022-02-10 06:04:00|151.2|149|151.27|149.07|151.35|149.15|151.2|149|0
1644473050000|2022-02-10 06:04:10|151.2|149|151.42|149.22|151.42|149.22|151.2|149|0
1644473060000|2022-02-10 06:04:20|151.35|149.15|151.35|149.15|151.35|149.15|151.35|149.15|0
1644473070000|2022-02-10 06:04:30|151.5|149.3|151.66|149.46|151.66|149.46|151.5|149.3|0
1644473080000|2022-02-10 06:04:40|151.88|149.68|151.81|149.61|151.88|149.68|151.81|149.61|0
1644473090000|2022-02-10 06:04:50|151.96|149.76|152.12|149.92|152.12|149.92|151.96|149.76|0
1644473100000|2022-02-10 06:05:00|152.27|150.07|152.27|150.07|152.43|150.23|152.27|150.07|0
1644473110000|2022-02-10 06:05:10|152.35|150.15|152.27|150.07|152.35|150.15|152.27|150.07|0
1644473120000|2022-02-10 06:05:20|152.12|149.92|151.96|149.76|152.12|149.92|151.96|149.76|0
1644473130000|2022-02-10 06:05:30|151.81|149.61|151.65|149.45|151.81|149.61|151.65|149.45|0
1644473160000|2022-02-10 06:06:00|151.73|149.53|151.81|149.61|151.81|149.61|151.65|149.45|0
1644473170000|2022-02-10 06:06:10|151.65|149.45|151.65|149.45|151.65|149.45|151.57|149.37|0
1644473190000|2022-02-10 06:06:30|151.73|149.53|151.81|149.61|151.81|149.61|151.73|149.53|0
1644473210000|2022-02-10 06:06:50|151.65|149.45|151.65|149.45|151.65|149.45|151.65|149.45|0
1644473220000|2022-02-10 06:07:00|151.73|149.53|151.65|149.45|151.73|149.53|151.65|149.45|0
1644473230000|2022-02-10 06:07:10|151.57|149.37|151.5|149.3|151.57|149.37|151.5|149.3|0
1644473240000|2022-02-10 06:07:20|151.35|149.15|151.5|149.3|151.5|149.3|151.35|149.15|0
1644473250000|2022-02-10 06:07:30|151.65|149.45|151.65|149.45|151.65|149.45|151.65|149.45|0
1644473270000|2022-02-10 06:07:50|151.5|149.3|151.34|149.14|151.5|149.3|151.34|149.14|0
1644473280000|2022-02-10 06:08:00|151.42|149.22|151.34|149.14|151.42|149.22|151.34|149.14|0
1644473290000|2022-02-10 06:08:10|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1644473310000|2022-02-10 06:08:30|151.34|149.14|151.34|149.14|151.5|149.3|151.34|149.14|0
1644473340000|2022-02-10 06:09:00|151.42|149.22|151.34|149.14|151.42|149.22|151.34|149.14|0
1644473350000|2022-02-10 06:09:10|151.19|148.99|151.19|148.99|151.19|148.99|151.19|148.99|0
1644473360000|2022-02-10 06:09:20|151.11|148.91|151.11|148.91|151.19|148.99|151.11|148.91|0
1644473370000|2022-02-10 06:09:30|151.04|148.84|150.96|148.76|151.04|148.84|150.96|148.76|0
1644473380000|2022-02-10 06:09:40|151.04|148.84|151.04|148.84|151.04|148.84|151.04|148.84|0
1644473390000|2022-02-10 06:09:50|150.96|148.76|150.96|148.76|150.96|148.76|150.96|148.76|0
1644473400000|2022-02-10 06:10:00|151.04|148.84|151.04|148.84|151.04|148.84|150.96|148.76|0
1644473410000|2022-02-10 06:10:10|150.88|148.68|151.04|148.84|151.04|148.84|150.88|148.68|0
1644473420000|2022-02-10 06:10:20|151.11|148.91|151.19|148.99|151.19|148.99|151.11|148.91|0
1644473430000|2022-02-10 06:10:30|151.34|149.14|151.26|149.06|151.34|149.14|151.26|149.06|0
1644473440000|2022-02-10 06:10:40|151.34|149.14|151.34|149.14|151.34|149.14|151.26|149.06|0
1644473460000|2022-02-10 06:11:00|151.42|149.22|151.34|149.14|151.42|149.22|151.34|149.14|0
1644473470000|2022-02-10 06:11:10|151.19|148.99|151.19|148.99|151.19|148.99|151.19|148.99|0
1644473480000|2022-02-10 06:11:20|151.26|149.06|151.34|149.14|151.34|149.14|151.26|149.06|0
1644473490000|2022-02-10 06:11:30|151.5|149.3|151.49|149.29|151.5|149.3|151.49|149.29|0
1644473500000|2022-02-10 06:11:40|151.65|149.45|151.65|149.45|151.65|149.45|151.65|149.45|0
1644473510000|2022-02-10 06:11:50|151.49|149.29|151.49|149.29|151.49|149.29|151.49|149.29|0
1644473530000|2022-02-10 06:12:10|151.57|149.37|151.65|149.45|151.65|149.45|151.57|149.37|0
1644473540000|2022-02-10 06:12:20|151.49|149.29|151.65|149.45|151.65|149.45|151.49|149.29|0
1644473550000|2022-02-10 06:12:30|151.72|149.52|151.8|149.6|151.8|149.6|151.72|149.52|0
1644473560000|2022-02-10 06:12:40|151.96|149.76|151.8|149.6|151.96|149.76|151.8|149.6|0
1644473590000|2022-02-10 06:13:10|151.88|149.68|151.88|149.68|151.88|149.68|151.8|149.6|0
1644473600000|2022-02-10 06:13:20|151.8|149.6|152.11|149.91|152.18|149.98|151.8|149.6|0
1644473610000|2022-02-10 06:13:30|151.95|149.75|151.95|149.75|151.95|149.75|151.95|149.75|0
1644473620000|2022-02-10 06:13:40|152.11|149.91|152.11|149.91|152.11|149.91|152.11|149.91|0
1644473630000|2022-02-10 06:13:50|151.95|149.75|152.11|149.91|152.11|149.91|151.95|149.75|0
1644473640000|2022-02-10 06:14:00|152.26|150.06|152.26|150.06|152.26|150.06|152.18|149.98|0
1644473660000|2022-02-10 06:14:20|152.42|150.22|152.42|150.22|152.42|150.22|152.42|150.22|0
1644473690000|2022-02-10 06:14:50|152.57|150.37|152.57|150.37|152.57|150.37|152.57|150.37|0
1644473700000|2022-02-10 06:15:00|152.49|150.29|152.49|150.29|152.57|150.37|152.49|150.29|0
1644473710000|2022-02-10 06:15:10|152.57|150.37|152.42|150.22|152.57|150.37|152.42|150.22|0
1644473720000|2022-02-10 06:15:20|152.49|150.29|152.49|150.29|152.49|150.29|152.49|150.29|0
1644473730000|2022-02-10 06:15:30|152.42|150.22|152.49|150.29|152.57|150.37|152.42|150.22|0
1644473740000|2022-02-10 06:15:40|152.26|150.06|152.26|150.06|152.26|150.06|152.26|150.06|0
1644473750000|2022-02-10 06:15:50|152.11|149.91|152.11|149.91|152.11|149.91|152.11|149.91|0
1644473760000|2022-02-10 06:16:00|152.03|149.83|152.03|149.83|152.03|149.83|152.03|149.83|0
1644473770000|2022-02-10 06:16:10|152.11|149.91|151.95|149.75|152.11|149.91|151.95|149.75|0
1644473780000|2022-02-10 06:16:20|152.03|149.83|152.03|149.83|152.11|149.91|152.03|149.83|0
1644473790000|2022-02-10 06:16:30|152.11|149.91|151.95|149.75|152.11|149.91|151.95|149.75|0
1644473800000|2022-02-10 06:16:40|152.03|149.83|151.95|149.75|152.03|149.83|151.95|149.75|0
1644473810000|2022-02-10 06:16:50|152.03|149.83|152.11|149.91|152.11|149.91|152.03|149.83|0
1644473820000|2022-02-10 06:17:00|152.18|149.98|152.11|149.91|152.18|149.98|152.11|149.91|0
1644473830000|2022-02-10 06:17:10|152.26|150.06|152.26|150.06|152.26|150.06|152.26|150.06|0
1644473840000|2022-02-10 06:17:20|152.18|149.98|152.11|149.91|152.18|149.98|152.11|149.91|0
1644473850000|2022-02-10 06:17:30|152.18|149.98|152.26|150.06|152.26|150.06|152.18|149.98|0
1644473860000|2022-02-10 06:17:40|152.1|149.9|152.1|149.9|152.1|149.9|152.1|149.9|0
1644473870000|2022-02-10 06:17:50|152.18|149.98|152.26|150.06|152.26|150.06|152.18|149.98|0
1644473940000|2022-02-10 06:19:00|152.33|150.13|152.41|150.21|152.41|150.21|152.33|150.13|0
1644473960000|2022-02-10 06:19:20|152.26|150.06|152.1|149.9|152.26|150.06|152.1|149.9|0
1644474010000|2022-02-10 06:20:10|152.26|150.06|152.26|150.06|152.26|150.06|152.26|150.06|0
1644474030000|2022-02-10 06:20:30|152.18|149.98|152.18|149.98|152.18|149.98|152.18|149.98|0
1644474040000|2022-02-10 06:20:40|152.1|149.9|152.1|149.9|152.1|149.9|152.1|149.9|0
1644474050000|2022-02-10 06:20:50|152.26|150.06|152.18|149.98|152.26|150.06|152.1|149.9|0
1644474060000|2022-02-10 06:21:00|152.26|150.06|152.26|150.06|152.26|150.06|152.18|149.98|0
1644474100000|2022-02-10 06:21:40|152.25|150.05|152.1|149.9|152.25|150.05|152.1|149.9|0
1644474110000|2022-02-10 06:21:50|151.95|149.75|151.95|149.75|152.02|149.82|151.95|149.75|0
1644474120000|2022-02-10 06:22:00|152.02|149.82|152.1|149.9|152.1|149.9|152.02|149.82|0
1644474130000|2022-02-10 06:22:10|151.95|149.75|151.95|149.75|151.95|149.75|151.95|149.75|0
1644474140000|2022-02-10 06:22:20|152.25|150.05|152.25|150.05|152.25|150.05|152.25|150.05|0
1644474170000|2022-02-10 06:22:50|152.1|149.9|152.1|149.9|152.1|149.9|152.1|149.9|0
1644474180000|2022-02-10 06:23:00|152.25|150.05|152.25|150.05|152.25|150.05|152.25|150.05|0
1644474190000|2022-02-10 06:23:10|152.17|149.97|152.25|150.05|152.25|150.05|152.17|149.97|0
1644474200000|2022-02-10 06:23:20|152.33|150.13|152.33|150.13|152.33|150.13|152.33|150.13|0
1644474210000|2022-02-10 06:23:30|152.41|150.21|152.56|150.36|152.56|150.36|152.41|150.21|0
1644474230000|2022-02-10 06:23:50|152.72|150.52|153.02|150.82|153.02|150.82|152.72|150.52|0
1644474250000|2022-02-10 06:24:10|152.94|150.74|153.02|150.82|153.02|150.82|152.94|150.74|0
1644474260000|2022-02-10 06:24:20|153.18|150.98|153.18|150.98|153.18|150.98|153.1|150.9|0
1644474270000|2022-02-10 06:24:30|153.02|150.82|153.18|150.98|153.18|150.98|153.02|150.82|0
1644474300000|2022-02-10 06:25:00|153.33|151.13|153.33|151.13|153.33|151.13|153.33|151.13|0
1644474310000|2022-02-10 06:25:10|153.41|151.21|153.33|151.13|153.49|151.29|153.33|151.13|0
1644474320000|2022-02-10 06:25:20|153.18|150.98|153.18|150.98|153.18|150.98|153.18|150.98|0
1644474330000|2022-02-10 06:25:30|153.1|150.9|153.02|150.82|153.18|150.98|153.02|150.82|0
1644474340000|2022-02-10 06:25:40|152.87|150.67|152.87|150.67|153.02|150.82|152.87|150.67|0
1644474350000|2022-02-10 06:25:50|152.79|150.59|152.79|150.59|152.79|150.59|152.79|150.59|0
1644474360000|2022-02-10 06:26:00|152.71|150.51|152.87|150.67|152.87|150.67|152.71|150.51|0
1644474370000|2022-02-10 06:26:10|152.79|150.59|152.87|150.67|152.87|150.67|152.79|150.59|0
1644474380000|2022-02-10 06:26:20|153.02|150.82|152.87|150.67|153.02|150.82|152.87|150.67|0
1644474390000|2022-02-10 06:26:30|152.79|150.59|152.87|150.67|152.87|150.67|152.79|150.59|0
1644474400000|2022-02-10 06:26:40|152.94|150.74|152.71|150.51|152.94|150.74|152.71|150.51|0
1644474420000|2022-02-10 06:27:00|152.63|150.43|152.71|150.51|152.71|150.51|152.63|150.43|0
1644474430000|2022-02-10 06:27:10|152.56|150.36|152.71|150.51|152.71|150.51|152.56|150.36|0
1644474460000|2022-02-10 06:27:40|152.87|150.67|152.87|150.67|152.87|150.67|152.87|150.67|0
1644474470000|2022-02-10 06:27:50|152.94|150.74|152.87|150.67|152.94|150.74|152.87|150.67|0
1644474480000|2022-02-10 06:28:00|153.02|150.82|152.94|150.74|153.02|150.82|152.94|150.74|0
1644474490000|2022-02-10 06:28:10|152.87|150.67|152.71|150.51|152.87|150.67|152.71|150.51|0
1644474500000|2022-02-10 06:28:20|152.63|150.43|152.63|150.43|152.63|150.43|152.56|150.36|0
1644474510000|2022-02-10 06:28:30|152.71|150.51|152.71|150.51|152.71|150.51|152.63|150.43|0
1644474540000|2022-02-10 06:29:00|152.56|150.36|152.71|150.51|152.71|150.51|152.56|150.36|0
1644474550000|2022-02-10 06:29:10|152.63|150.43|152.78|150.58|152.78|150.58|152.63|150.43|0
1644474560000|2022-02-10 06:29:20|152.71|150.51|152.71|150.51|152.78|150.58|152.71|150.51|0
1644474570000|2022-02-10 06:29:30|152.63|150.43|152.63|150.43|152.71|150.51|152.63|150.43|0
1644474580000|2022-02-10 06:29:40|152.71|150.51|152.71|150.51|152.71|150.51|152.71|150.51|0
1644474590000|2022-02-10 06:29:50|152.63|150.43|152.63|150.43|152.71|150.51|152.63|150.43|0
1644474600000|2022-02-10 06:30:00|152.71|150.51|152.71|150.51|152.78|150.58|152.71|150.51|0
1644474610000|2022-02-10 06:30:10|152.63|150.43|152.63|150.43|152.63|150.43|152.63|150.43|0
1644474620000|2022-02-10 06:30:20|152.71|150.51|152.63|150.43|152.71|150.51|152.63|150.43|0
1644474630000|2022-02-10 06:30:30|152.71|150.51|152.71|150.51|152.71|150.51|152.71|150.51|0
1644474640000|2022-02-10 06:30:40|152.78|150.58|152.78|150.58|152.78|150.58|152.78|150.58|0
1644474650000|2022-02-10 06:30:50|152.86|150.66|152.71|150.51|152.86|150.66|152.71|150.51|0
1644474660000|2022-02-10 06:31:00|152.78|150.58|152.94|150.74|152.94|150.74|152.78|150.58|0
1644474670000|2022-02-10 06:31:10|152.86|150.66|152.86|150.66|152.94|150.74|152.86|150.66|0
1644474680000|2022-02-10 06:31:20|152.94|150.74|152.94|150.74|153.02|150.82|152.94|150.74|0
1644474690000|2022-02-10 06:31:30|153.02|150.82|153.02|150.82|153.09|150.89|153.02|150.82|0
1644474700000|2022-02-10 06:31:40|152.94|150.74|153.02|150.82|153.02|150.82|152.94|150.74|0
1644474710000|2022-02-10 06:31:50|152.94|150.74|153.02|150.82|153.02|150.82|152.94|150.74|0
1644474720000|2022-02-10 06:32:00|152.94|150.74|153.09|150.89|153.09|150.89|152.94|150.74|0
1644474730000|2022-02-10 06:32:10|153.17|150.97|153.17|150.97|153.17|150.97|153.17|150.97|0
1644474750000|2022-02-10 06:32:30|153.02|150.82|153.02|150.82|153.02|150.82|153.02|150.82|0
1644474770000|2022-02-10 06:32:50|152.86|150.66|152.86|150.66|152.86|150.66|152.86|150.66|0
1644474780000|2022-02-10 06:33:00|152.94|150.74|152.94|150.74|152.94|150.74|152.94|150.74|0
1644474790000|2022-02-10 06:33:10|153.02|150.82|153.02|150.82|153.02|150.82|153.02|150.82|0
1644474810000|2022-02-10 06:33:30|152.71|150.51|152.71|150.51|152.71|150.51|152.71|150.51|0
1644474830000|2022-02-10 06:33:50|152.86|150.66|152.71|150.51|152.86|150.66|152.71|150.51|0
1644474850000|2022-02-10 06:34:10|152.63|150.43|152.78|150.58|152.86|150.66|152.63|150.43|0
1644474880000|2022-02-10 06:34:40|152.86|150.66|152.86|150.66|152.86|150.66|152.86|150.66|0
1644474910000|2022-02-10 06:35:10|152.93|150.73|153.01|150.81|153.01|150.81|152.93|150.73|0
1644474930000|2022-02-10 06:35:30|153.09|150.89|153.01|150.81|153.09|150.89|153.01|150.81|0
1644474940000|2022-02-10 06:35:40|153.09|150.89|153.09|150.89|153.09|150.89|153.09|150.89|0
1644474950000|2022-02-10 06:35:50|153.01|150.81|153.01|150.81|153.01|150.81|153.01|150.81|0
1644474970000|2022-02-10 06:36:10|153.09|150.89|153.01|150.81|153.09|150.89|153.01|150.81|0
1644474980000|2022-02-10 06:36:20|152.86|150.66|152.7|150.5|152.86|150.66|152.7|150.5|0
1644474990000|2022-02-10 06:36:30|152.86|150.66|152.86|150.66|152.86|150.66|152.86|150.66|0
1644475010000|2022-02-10 06:36:50|153.01|150.81|152.93|150.73|153.01|150.81|152.93|150.73|0
1644475020000|2022-02-10 06:37:00|153.01|150.81|153.01|150.81|153.17|150.97|153.01|150.81|0
1644475030000|2022-02-10 06:37:10|153.09|150.89|153.64|151.44|153.64|151.44|153.09|150.89|0
1644475040000|2022-02-10 06:37:20|153.72|151.52|153.72|151.52|153.72|151.52|153.72|151.52|0
1644475050000|2022-02-10 06:37:30|153.56|151.36|153.72|151.52|153.72|151.52|153.56|151.36|0
1644475060000|2022-02-10 06:37:40|153.64|151.44|153.64|151.44|153.64|151.44|153.64|151.44|0
1644475070000|2022-02-10 06:37:50|153.72|151.52|153.72|151.52|153.72|151.52|153.72|151.52|0
1644475080000|2022-02-10 06:38:00|153.64|151.44|153.64|151.44|153.64|151.44|153.64|151.44|0
1644475090000|2022-02-10 06:38:10|153.72|151.52|153.72|151.52|153.72|151.52|153.63|151.43|0
1644475100000|2022-02-10 06:38:20|153.79|151.59|153.87|151.67|153.87|151.67|153.79|151.59|0
1644475120000|2022-02-10 06:38:40|153.71|151.51|153.56|151.36|153.79|151.59|153.56|151.36|0
1644475160000|2022-02-10 06:39:20|153.71|151.51|153.71|151.51|153.71|151.51|153.71|151.51|0
1644475170000|2022-02-10 06:39:30|153.87|151.67|153.87|151.67|153.87|151.67|153.87|151.67|0
1644475180000|2022-02-10 06:39:40|154.02|151.82|154.02|151.82|154.02|151.82|154.02|151.82|0
1644475200000|2022-02-10 06:40:00|154.1|151.9|153.71|151.51|154.1|151.9|153.71|151.51|0
1644475230000|2022-02-10 06:40:30|153.56|151.36|153.63|151.43|153.63|151.43|153.56|151.36|0
1644475240000|2022-02-10 06:40:40|153.71|151.51|153.71|151.51|153.71|151.51|153.71|151.51|0
1644475250000|2022-02-10 06:40:50|153.79|151.59|153.87|151.67|153.87|151.67|153.79|151.59|0
1644475260000|2022-02-10 06:41:00|153.71|151.51|153.87|151.67|153.87|151.67|153.71|151.51|0
1644475270000|2022-02-10 06:41:10|153.79|151.59|154.02|151.82|154.02|151.82|153.79|151.59|0
1644475300000|2022-02-10 06:41:40|153.94|151.74|153.94|151.74|153.94|151.74|153.94|151.74|0
1644475310000|2022-02-10 06:41:50|153.87|151.67|153.87|151.67|153.94|151.74|153.87|151.67|0
1644475320000|2022-02-10 06:42:00|154.02|151.82|154.02|151.82|154.02|151.82|154.02|151.82|0
1644475330000|2022-02-10 06:42:10|153.94|151.74|154.02|151.82|154.02|151.82|153.94|151.74|0
1644475340000|2022-02-10 06:42:20|153.94|151.74|153.87|151.67|153.94|151.74|153.87|151.67|0
1644475350000|2022-02-10 06:42:30|153.79|151.59|153.79|151.59|153.79|151.59|153.79|151.59|0
1644475360000|2022-02-10 06:42:40|153.87|151.67|153.87|151.67|153.87|151.67|153.87|151.67|0
1644475370000|2022-02-10 06:42:50|153.78|151.58|153.87|151.67|153.87|151.67|153.78|151.58|0
1644475380000|2022-02-10 06:43:00|154.02|151.82|154.02|151.82|154.02|151.82|154.02|151.82|0
1644475400000|2022-02-10 06:43:20|154.17|151.97|154.17|151.97|154.17|151.97|154.17|151.97|0
1644475410000|2022-02-10 06:43:30|154.02|151.82|154.17|151.97|154.17|151.97|154.02|151.82|0
1644475430000|2022-02-10 06:43:50|154.25|152.05|154.25|152.05|154.33|152.13|154.17|151.97|0
1644475440000|2022-02-10 06:44:00|154.33|152.13|154.48|152.28|154.48|152.28|154.33|152.13|0
1644475450000|2022-02-10 06:44:10|154.4|152.2|154.33|152.13|154.4|152.2|154.25|152.05|0
1644475460000|2022-02-10 06:44:20|154.25|152.05|154.17|151.97|154.25|152.05|154.17|151.97|0
1644475500000|2022-02-10 06:45:00|154.02|151.82|154.02|151.82|154.02|151.82|154.02|151.82|0
1644475510000|2022-02-10 06:45:10|154.09|151.89|154.02|151.82|154.09|151.89|154.02|151.82|0
1644475520000|2022-02-10 06:45:20|154.09|151.89|154.02|151.82|154.17|151.97|154.02|151.82|0
1644475530000|2022-02-10 06:45:30|153.86|151.66|153.86|151.66|153.86|151.66|153.78|151.58|0
1644475540000|2022-02-10 06:45:40|153.71|151.51|153.71|151.51|153.71|151.51|153.71|151.51|0
1644475550000|2022-02-10 06:45:50|153.86|151.66|154.02|151.82|154.02|151.82|153.86|151.66|0
1644475560000|2022-02-10 06:46:00|153.86|151.66|153.86|151.66|153.86|151.66|153.86|151.66|0
1644475590000|2022-02-10 06:46:30|153.78|151.58|153.78|151.58|153.78|151.58|153.78|151.58|0
1644475600000|2022-02-10 06:46:40|153.71|151.51|153.71|151.51|153.71|151.51|153.71|151.51|0
1644475610000|2022-02-10 06:46:50|153.55|151.35|153.55|151.35|153.55|151.35|153.55|151.35|0
1644475650000|2022-02-10 06:47:30|153.47|151.27|153.55|151.35|153.55|151.35|153.47|151.27|0
1644475660000|2022-02-10 06:47:40|153.4|151.2|153.4|151.2|153.4|151.2|153.4|151.2|0
1644475670000|2022-02-10 06:47:50|153.47|151.27|153.55|151.35|153.55|151.35|153.47|151.27|0
1644475680000|2022-02-10 06:48:00|153.4|151.2|153.4|151.2|153.4|151.2|153.4|151.2|0
1644475710000|2022-02-10 06:48:30|153.47|151.27|153.47|151.27|153.47|151.27|153.47|151.27|0
1644475720000|2022-02-10 06:48:40|153.55|151.35|153.55|151.35|153.55|151.35|153.55|151.35|0
1644475730000|2022-02-10 06:48:50|153.47|151.27|153.47|151.27|153.47|151.27|153.47|151.27|0
1644475740000|2022-02-10 06:49:00|153.55|151.35|153.7|151.5|153.7|151.5|153.55|151.35|0
1644475760000|2022-02-10 06:49:20|153.55|151.35|153.55|151.35|153.55|151.35|153.55|151.35|0
1644475770000|2022-02-10 06:49:30|153.47|151.27|153.47|151.27|153.47|151.27|153.47|151.27|0
1644475780000|2022-02-10 06:49:40|153.55|151.35|153.55|151.35|153.55|151.35|153.47|151.27|0
1644475800000|2022-02-10 06:50:00|153.47|151.27|153.55|151.35|153.55|151.35|153.47|151.27|0
1644475830000|2022-02-10 06:50:30|153.62|151.42|153.62|151.42|153.62|151.42|153.62|151.42|0
1644475840000|2022-02-10 06:50:40|153.7|151.5|153.62|151.42|153.7|151.5|153.62|151.42|0
1644475850000|2022-02-10 06:50:50|153.7|151.5|153.7|151.5|153.7|151.5|153.7|151.5|0
1644475890000|2022-02-10 06:51:30|153.55|151.35|153.55|151.35|153.55|151.35|153.55|151.35|0
1644475900000|2022-02-10 06:51:40|153.62|151.42|153.55|151.35|153.62|151.42|153.55|151.35|0
1644475910000|2022-02-10 06:51:50|153.62|151.42|153.62|151.42|153.62|151.42|153.62|151.42|0
1644475920000|2022-02-10 06:52:00|153.55|151.35|153.62|151.42|153.62|151.42|153.55|151.35|0
1644475930000|2022-02-10 06:52:10|153.7|151.5|153.7|151.5|153.7|151.5|153.7|151.5|0
1644476000000|2022-02-10 06:53:20|153.55|151.35|153.62|151.42|153.62|151.42|153.55|151.35|0
1644476010000|2022-02-10 06:53:30|153.7|151.5|153.62|151.42|153.7|151.5|153.62|151.42|0
1644476020000|2022-02-10 06:53:40|153.54|151.34|153.54|151.34|153.54|151.34|153.54|151.34|0
1644476030000|2022-02-10 06:53:50|153.24|151.04|153.08|150.88|153.24|151.04|153.08|150.88|0
1644476040000|2022-02-10 06:54:00|152.77|150.57|152.77|150.57|152.77|150.57|152.77|150.57|0
1644476050000|2022-02-10 06:54:10|152.62|150.42|152.62|150.42|152.62|150.42|152.62|150.42|0
1644476060000|2022-02-10 06:54:20|152.77|150.57|152.62|150.42|152.77|150.57|152.62|150.42|0
1644476070000|2022-02-10 06:54:30|152.69|150.49|152.62|150.42|152.69|150.49|152.62|150.42|0
1644476110000|2022-02-10 06:55:10|152.46|150.26|152.46|150.26|152.46|150.26|152.46|150.26|0
1644476120000|2022-02-10 06:55:20|152.54|150.34|152.54|150.34|152.54|150.34|152.54|150.34|0
1644476130000|2022-02-10 06:55:30|152.62|150.42|152.31|150.11|152.62|150.42|152.31|150.11|0
1644476150000|2022-02-10 06:55:50|152.38|150.18|152.38|150.18|152.38|150.18|152.31|150.11|0
1644476160000|2022-02-10 06:56:00|152.46|150.26|152.54|150.34|152.62|150.42|152.46|150.26|0
1644476170000|2022-02-10 06:56:10|152.46|150.26|152.46|150.26|152.46|150.26|152.46|150.26|0
1644476180000|2022-02-10 06:56:20|152.62|150.42|152.46|150.26|152.62|150.42|152.46|150.26|0
1644476190000|2022-02-10 06:56:30|152.54|150.34|152.62|150.42|152.69|150.49|152.54|150.34|0
1644476200000|2022-02-10 06:56:40|152.69|150.49|152.69|150.49|152.69|150.49|152.62|150.42|0
1644476210000|2022-02-10 06:56:50|152.77|150.57|152.69|150.49|152.77|150.57|152.69|150.49|0
1644476220000|2022-02-10 06:57:00|152.77|150.57|152.77|150.57|152.77|150.57|152.69|150.49|0
1644476230000|2022-02-10 06:57:10|152.69|150.49|152.77|150.57|152.77|150.57|152.69|150.49|0
1644476250000|2022-02-10 06:57:30|152.69|150.49|152.69|150.49|152.69|150.49|152.69|150.49|0
1644476260000|2022-02-10 06:57:40|152.92|150.72|153.23|151.03|153.23|151.03|152.92|150.72|0
1644476270000|2022-02-10 06:57:50|153.15|150.95|153.15|150.95|153.15|150.95|153.15|150.95|0
1644476280000|2022-02-10 06:58:00|153.23|151.03|153.08|150.88|153.23|151.03|153.08|150.88|0
1644476290000|2022-02-10 06:58:10|153.15|150.95|153.23|151.03|153.23|151.03|153.15|150.95|0
1644476300000|2022-02-10 06:58:20|153.15|150.95|153.15|150.95|153.15|150.95|153.15|150.95|0
1644476310000|2022-02-10 06:58:30|153.08|150.88|153|150.8|153.08|150.88|153|150.8|0
1644476340000|2022-02-10 06:59:00|153.08|150.88|153.08|150.88|153.08|150.88|153.08|150.88|0
1644476350000|2022-02-10 06:59:10|153|150.8|153|150.8|153|150.8|153|150.8|0
1644476370000|2022-02-10 06:59:30|152.92|150.72|152.92|150.72|152.92|150.72|152.92|150.72|0
1644476390000|2022-02-10 06:59:50|153.08|150.88|153.08|150.88|153.08|150.88|153.08|150.88|0
1644476400000|2022-02-10 07:00:00|152.92|150.72|152.61|150.41|152.92|150.72|152.61|150.41|0
1644476410000|2022-02-10 07:00:10|152.3|150.1|152.3|150.1|152.3|150.1|152.22|150.02|0
1644476420000|2022-02-10 07:00:20|152.15|149.95|152.3|150.1|152.3|150.1|152.15|149.95|0
1644476430000|2022-02-10 07:00:30|152.15|149.95|152.15|149.95|152.22|150.02|152.15|149.95|0
1644476450000|2022-02-10 07:00:50|152.3|150.1|152.3|150.1|152.3|150.1|152.3|150.1|0
1644476460000|2022-02-10 07:01:00|152.15|149.95|152.15|149.95|152.3|150.1|152.15|149.95|0
1644476470000|2022-02-10 07:01:10|152.3|150.1|152.3|150.1|152.3|150.1|152.22|150.02|0
1644476480000|2022-02-10 07:01:20|152.46|150.26|152.61|150.41|152.61|150.41|152.46|150.26|0
1644476490000|2022-02-10 07:01:30|152.53|150.33|152.46|150.26|152.53|150.33|152.46|150.26|0
1644476510000|2022-02-10 07:01:50|152.22|150.02|152.15|149.95|152.3|150.1|152.15|149.95|0
1644476520000|2022-02-10 07:02:00|152.07|149.87|152.07|149.87|152.15|149.95|152.07|149.87|0
1644476530000|2022-02-10 07:02:10|151.99|149.79|152.15|149.95|152.15|149.95|151.99|149.79|0
1644476540000|2022-02-10 07:02:20|152.3|150.1|152.3|150.1|152.3|150.1|152.3|150.1|0
1644476550000|2022-02-10 07:02:30|152.46|150.26|152.46|150.26|152.53|150.33|152.46|150.26|0
1644476560000|2022-02-10 07:02:40|152.38|150.18|152.46|150.26|152.46|150.26|152.38|150.18|0
1644476570000|2022-02-10 07:02:50|152.22|150.02|152.07|149.87|152.3|150.1|152.07|149.87|0
1644476580000|2022-02-10 07:03:00|151.99|149.79|151.84|149.64|152.07|149.87|151.84|149.64|0
1644476590000|2022-02-10 07:03:10|151.99|149.79|151.91|149.71|151.99|149.79|151.84|149.64|0
1644476600000|2022-02-10 07:03:20|151.99|149.79|151.91|149.71|151.99|149.79|151.91|149.71|0
1644476610000|2022-02-10 07:03:30|151.84|149.64|151.84|149.64|151.84|149.64|151.84|149.64|0
1644476620000|2022-02-10 07:03:40|151.76|149.56|151.91|149.71|151.91|149.71|151.76|149.56|0
1644476630000|2022-02-10 07:03:50|151.84|149.64|151.84|149.64|151.84|149.64|151.84|149.64|0
1644476650000|2022-02-10 07:04:10|151.69|149.49|151.53|149.33|151.69|149.49|151.53|149.33|0
1644476660000|2022-02-10 07:04:20|151.23|149.03|151.53|149.33|151.53|149.33|151.23|149.03|0
1644476670000|2022-02-10 07:04:30|151.22|149.02|151.45|149.25|151.53|149.33|151.22|149.02|0
1644476680000|2022-02-10 07:04:40|151.53|149.33|151.38|149.18|151.53|149.33|151.38|149.18|0
1644476690000|2022-02-10 07:04:50|151.45|149.25|151.68|149.48|151.68|149.48|151.45|149.25|0
1644476700000|2022-02-10 07:05:00|151.76|149.56|151.53|149.33|151.76|149.56|151.53|149.33|0
1644476710000|2022-02-10 07:05:10|151.45|149.25|151.38|149.18|151.45|149.25|151.3|149.1|0
1644476730000|2022-02-10 07:05:30|151.22|149.02|151.22|149.02|151.22|149.02|151.22|149.02|0
1644476750000|2022-02-10 07:05:50|151.3|149.1|151.45|149.25|151.45|149.25|151.3|149.1|0
1644476760000|2022-02-10 07:06:00|151.38|149.18|151.22|149.02|151.38|149.18|151.22|149.02|0
1644476770000|2022-02-10 07:06:10|151.3|149.1|151.3|149.1|151.3|149.1|151.3|149.1|0
1644476780000|2022-02-10 07:06:20|151.22|149.02|151.22|149.02|151.22|149.02|151.22|149.02|0
1644476790000|2022-02-10 07:06:30|151.07|148.87|151.07|148.87|151.07|148.87|150.99|148.79|0
1644476800000|2022-02-10 07:06:40|150.99|148.79|151.07|148.87|151.07|148.87|150.99|148.79|0
1644476810000|2022-02-10 07:06:50|151.22|149.02|151.14|148.94|151.22|149.02|151.14|148.94|0
1644476820000|2022-02-10 07:07:00|151.07|148.87|151.07|148.87|151.07|148.87|151.07|148.87|0
1644476830000|2022-02-10 07:07:10|151.22|149.02|151.22|149.02|151.22|149.02|151.22|149.02|0
1644476840000|2022-02-10 07:07:20|151.53|149.33|151.53|149.33|151.53|149.33|151.53|149.33|0
1644476860000|2022-02-10 07:07:40|151.37|149.17|151.37|149.17|151.37|149.17|151.37|149.17|0
1644476870000|2022-02-10 07:07:50|151.22|149.02|151.29|149.09|151.29|149.09|151.22|149.02|0
1644476880000|2022-02-10 07:08:00|151.37|149.17|151.37|149.17|151.53|149.33|151.37|149.17|0
1644476890000|2022-02-10 07:08:10|151.45|149.25|151.45|149.25|151.45|149.25|151.45|149.25|0
1644476900000|2022-02-10 07:08:20|151.53|149.33|151.37|149.17|151.53|149.33|151.37|149.17|0
1644476910000|2022-02-10 07:08:30|151.29|149.09|151.07|148.87|151.29|149.09|151.07|148.87|0
1644476920000|2022-02-10 07:08:40|151.22|149.02|151.22|149.02|151.22|149.02|151.22|149.02|0
1644476930000|2022-02-10 07:08:50|151.37|149.17|151.37|149.17|151.37|149.17|151.37|149.17|0
1644476940000|2022-02-10 07:09:00|151.22|149.02|151.22|149.02|151.22|149.02|151.14|148.94|0
1644476950000|2022-02-10 07:09:10|151.14|148.94|151.14|148.94|151.14|148.94|151.14|148.94|0
1644476960000|2022-02-10 07:09:20|151.22|149.02|151.22|149.02|151.37|149.17|151.22|149.02|0
1644476970000|2022-02-10 07:09:30|151.37|149.17|151.37|149.17|151.37|149.17|151.37|149.17|0
1644476980000|2022-02-10 07:09:40|151.6|149.4|151.6|149.4|151.6|149.4|151.6|149.4|0
1644476990000|2022-02-10 07:09:50|151.53|149.33|151.68|149.48|151.68|149.48|151.53|149.33|0
1644477000000|2022-02-10 07:10:00|151.6|149.4|151.45|149.25|151.68|149.48|151.45|149.25|0
1644477020000|2022-02-10 07:10:20|151.53|149.33|151.53|149.33|151.53|149.33|151.53|149.33|0
1644477030000|2022-02-10 07:10:30|151.68|149.48|151.68|149.48|151.68|149.48|151.6|149.4|0
1644477040000|2022-02-10 07:10:40|151.6|149.4|151.6|149.4|151.6|149.4|151.6|149.4|0
1644477050000|2022-02-10 07:10:50|151.53|149.33|151.75|149.55|151.75|149.55|151.53|149.33|0
1644477060000|2022-02-10 07:11:00|151.83|149.63|151.99|149.79|151.99|149.79|151.83|149.63|0
1644477080000|2022-02-10 07:11:20|151.91|149.71|151.83|149.63|151.99|149.79|151.83|149.63|0
1644477090000|2022-02-10 07:11:30|151.75|149.55|151.75|149.55|151.75|149.55|151.75|149.55|0
1644477100000|2022-02-10 07:11:40|151.83|149.63|151.83|149.63|151.83|149.63|151.75|149.55|0
1644477110000|2022-02-10 07:11:50|151.98|149.78|151.98|149.78|151.98|149.78|151.98|149.78|0
1644477140000|2022-02-10 07:12:20|152.06|149.86|151.98|149.78|152.06|149.86|151.98|149.78|0
1644477150000|2022-02-10 07:12:30|151.83|149.63|151.83|149.63|151.83|149.63|151.83|149.63|0
1644477170000|2022-02-10 07:12:50|151.98|149.78|151.98|149.78|151.98|149.78|151.98|149.78|0
1644477180000|2022-02-10 07:13:00|151.83|149.63|151.83|149.63|151.83|149.63|151.83|149.63|0
1644477190000|2022-02-10 07:13:10|151.9|149.7|151.9|149.7|151.9|149.7|151.9|149.7|0
1644477200000|2022-02-10 07:13:20|151.98|149.78|151.98|149.78|151.98|149.78|151.98|149.78|0
1644477210000|2022-02-10 07:13:30|151.83|149.63|151.83|149.63|151.83|149.63|151.83|149.63|0
1644477250000|2022-02-10 07:14:10|151.9|149.7|151.9|149.7|151.9|149.7|151.9|149.7|0
1644477260000|2022-02-10 07:14:20|151.98|149.78|151.98|149.78|151.98|149.78|151.98|149.78|0
1644477270000|2022-02-10 07:14:30|152.21|150.01|152.06|149.86|152.21|150.01|152.06|149.86|0
1644477280000|2022-02-10 07:14:40|152.14|149.94|152.06|149.86|152.14|149.94|151.98|149.78|0
1644477290000|2022-02-10 07:14:50|151.98|149.78|151.83|149.63|151.98|149.78|151.83|149.63|0
1644477300000|2022-02-10 07:15:00|151.98|149.78|152.14|149.94|152.14|149.94|151.98|149.78|0
1644477310000|2022-02-10 07:15:10|152.29|150.09|152.21|150.01|152.29|150.09|152.14|149.94|0
1644477320000|2022-02-10 07:15:20|152.29|150.09|152.21|150.01|152.29|150.09|152.13|149.93|0
1644477330000|2022-02-10 07:15:30|152.29|150.09|152.13|149.93|152.29|150.09|152.13|149.93|0
1644477340000|2022-02-10 07:15:40|151.98|149.78|151.98|149.78|151.98|149.78|151.98|149.78|0
1644477360000|2022-02-10 07:16:00|151.9|149.7|151.98|149.78|151.98|149.78|151.9|149.7|0
1644477370000|2022-02-10 07:16:10|152.05|149.85|151.98|149.78|152.05|149.85|151.98|149.78|0
1644477390000|2022-02-10 07:16:30|151.83|149.63|151.98|149.78|151.98|149.78|151.83|149.63|0
1644477400000|2022-02-10 07:16:40|151.83|149.63|151.9|149.7|151.9|149.7|151.83|149.63|0
1644477410000|2022-02-10 07:16:50|151.98|149.78|151.98|149.78|151.98|149.78|151.98|149.78|0
1644477420000|2022-02-10 07:17:00|151.9|149.7|152.13|149.93|152.13|149.93|151.9|149.7|0
1644477430000|2022-02-10 07:17:10|151.98|149.78|151.83|149.63|151.98|149.78|151.83|149.63|0
1644477440000|2022-02-10 07:17:20|151.9|149.7|151.98|149.78|151.98|149.78|151.9|149.7|0
1644477450000|2022-02-10 07:17:30|151.83|149.63|151.67|149.47|151.83|149.63|151.67|149.47|0
1644477460000|2022-02-10 07:17:40|151.52|149.32|151.44|149.24|151.52|149.32|151.44|149.24|0
1644477470000|2022-02-10 07:17:50|151.52|149.32|151.44|149.24|151.52|149.32|151.44|149.24|0
1644477480000|2022-02-10 07:18:00|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1644477490000|2022-02-10 07:18:10|151.52|149.32|151.59|149.39|151.67|149.47|151.52|149.32|0
1644477500000|2022-02-10 07:18:20|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1644477510000|2022-02-10 07:18:30|151.74|149.54|151.67|149.47|151.74|149.54|151.67|149.47|0
1644477520000|2022-02-10 07:18:40|151.74|149.54|151.44|149.24|151.74|149.54|151.44|149.24|0
1644477530000|2022-02-10 07:18:50|151.36|149.16|151.52|149.32|151.52|149.32|151.36|149.16|0
1644477540000|2022-02-10 07:19:00|151.36|149.16|151.52|149.32|151.52|149.32|151.36|149.16|0
1644477550000|2022-02-10 07:19:10|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1644477570000|2022-02-10 07:19:30|151.59|149.39|151.59|149.39|151.59|149.39|151.59|149.39|0
1644477580000|2022-02-10 07:19:40|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1644477590000|2022-02-10 07:19:50|151.52|149.32|151.52|149.32|151.52|149.32|151.52|149.32|0
1644477600000|2022-02-10 07:20:00|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1644477610000|2022-02-10 07:20:10|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1644477620000|2022-02-10 07:20:20|151.74|149.54|151.74|149.54|151.74|149.54|151.74|149.54|0
1644477630000|2022-02-10 07:20:30|151.67|149.47|151.67|149.47|151.67|149.47|151.59|149.39|0
1644477650000|2022-02-10 07:20:50|151.59|149.39|151.59|149.39|151.59|149.39|151.59|149.39|0
1644477660000|2022-02-10 07:21:00|151.67|149.47|151.82|149.62|151.82|149.62|151.67|149.47|0
1644477670000|2022-02-10 07:21:10|151.74|149.54|151.82|149.62|151.82|149.62|151.74|149.54|0
1644477680000|2022-02-10 07:21:20|151.9|149.7|151.9|149.7|151.9|149.7|151.9|149.7|0
1644477690000|2022-02-10 07:21:30|151.89|149.69|151.89|149.69|151.89|149.69|151.89|149.69|0
1644477700000|2022-02-10 07:21:40|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1644477720000|2022-02-10 07:22:00|151.51|149.31|151.67|149.47|151.67|149.47|151.51|149.31|0
1644477730000|2022-02-10 07:22:10|151.51|149.31|151.51|149.31|151.51|149.31|151.43|149.23|0
1644477740000|2022-02-10 07:22:20|151.43|149.23|151.67|149.47|151.67|149.47|151.43|149.23|0
1644477770000|2022-02-10 07:22:50|151.82|149.62|151.82|149.62|151.89|149.69|151.82|149.62|0
1644477780000|2022-02-10 07:23:00|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1644477790000|2022-02-10 07:23:10|152.05|149.85|152.05|149.85|152.05|149.85|151.97|149.77|0
1644477800000|2022-02-10 07:23:20|151.82|149.62|151.82|149.62|151.89|149.69|151.82|149.62|0
1644477810000|2022-02-10 07:23:30|151.89|149.69|151.89|149.69|151.89|149.69|151.89|149.69|0
1644477820000|2022-02-10 07:23:40|151.82|149.62|151.97|149.77|151.97|149.77|151.82|149.62|0
1644477830000|2022-02-10 07:23:50|151.89|149.69|151.89|149.69|151.89|149.69|151.82|149.62|0
1644477840000|2022-02-10 07:24:00|151.82|149.62|151.82|149.62|151.82|149.62|151.67|149.47|0
1644477850000|2022-02-10 07:24:10|151.74|149.54|151.82|149.62|151.82|149.62|151.74|149.54|0
1644477860000|2022-02-10 07:24:20|151.74|149.54|151.74|149.54|151.74|149.54|151.74|149.54|0
1644477870000|2022-02-10 07:24:30|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1644477880000|2022-02-10 07:24:40|151.89|149.69|151.82|149.62|151.97|149.77|151.82|149.62|0
1644477890000|2022-02-10 07:24:50|151.89|149.69|152.05|149.85|152.05|149.85|151.89|149.69|0
1644477900000|2022-02-10 07:25:00|151.97|149.77|152.05|149.85|152.05|149.85|151.97|149.77|0
1644477910000|2022-02-10 07:25:10|152.04|149.84|152.12|149.92|152.12|149.92|152.04|149.84|0
1644477920000|2022-02-10 07:25:20|152.2|150|152.12|149.92|152.2|150|152.12|149.92|0
1644477930000|2022-02-10 07:25:30|151.97|149.77|152.12|149.92|152.12|149.92|151.97|149.77|0
1644477940000|2022-02-10 07:25:40|152.2|150|152.2|150|152.28|150.08|152.2|150|0
1644477950000|2022-02-10 07:25:50|152.28|150.08|152.12|149.92|152.28|150.08|152.12|149.92|0
1644477960000|2022-02-10 07:26:00|152.04|149.84|152.12|149.92|152.12|149.92|152.04|149.84|0
1644477970000|2022-02-10 07:26:10|152.04|149.84|152.04|149.84|152.04|149.84|152.04|149.84|0
1644477980000|2022-02-10 07:26:20|151.97|149.77|152.04|149.84|152.04|149.84|151.97|149.77|0
1644477990000|2022-02-10 07:26:30|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1644478000000|2022-02-10 07:26:40|152.12|149.92|151.97|149.77|152.12|149.92|151.97|149.77|0
1644478010000|2022-02-10 07:26:50|152.04|149.84|152.12|149.92|152.12|149.92|152.04|149.84|0
1644478020000|2022-02-10 07:27:00|151.97|149.77|151.89|149.69|151.97|149.77|151.82|149.62|0
1644478030000|2022-02-10 07:27:10|151.97|149.77|151.97|149.77|151.97|149.77|151.89|149.69|0
1644478080000|2022-02-10 07:28:00|151.81|149.61|151.66|149.46|151.81|149.61|151.66|149.46|0
1644478090000|2022-02-10 07:28:10|151.81|149.61|151.89|149.69|151.89|149.69|151.81|149.61|0
1644478100000|2022-02-10 07:28:20|151.81|149.61|151.81|149.61|151.81|149.61|151.81|149.61|0
1644478110000|2022-02-10 07:28:30|151.66|149.46|151.81|149.61|151.97|149.77|151.66|149.46|0
1644478120000|2022-02-10 07:28:40|151.97|149.77|151.89|149.69|151.97|149.77|151.89|149.69|0
1644478130000|2022-02-10 07:28:50|151.81|149.61|151.81|149.61|151.81|149.61|151.81|149.61|0
1644478140000|2022-02-10 07:29:00|151.97|149.77|151.97|149.77|152.04|149.84|151.97|149.77|0
1644478150000|2022-02-10 07:29:10|152.12|149.92|152.04|149.84|152.12|149.92|152.04|149.84|0
1644478160000|2022-02-10 07:29:20|151.97|149.77|151.97|149.77|152.04|149.84|151.97|149.77|0
1644478170000|2022-02-10 07:29:30|152.04|149.84|152.04|149.84|152.04|149.84|152.04|149.84|0
1644478180000|2022-02-10 07:29:40|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1644478190000|2022-02-10 07:29:50|152.19|149.99|152.19|149.99|152.19|149.99|152.19|149.99|0
1644478200000|2022-02-10 07:30:00|152.12|149.92|152.27|150.07|152.27|150.07|152.12|149.92|0
1644478210000|2022-02-10 07:30:10|152.12|149.92|152.12|149.92|152.12|149.92|152.12|149.92|0
1644478220000|2022-02-10 07:30:20|152.04|149.84|152.04|149.84|152.04|149.84|152.04|149.84|0
1644478230000|2022-02-10 07:30:30|151.97|149.77|151.81|149.61|151.97|149.77|151.81|149.61|0
1644478240000|2022-02-10 07:30:40|151.89|149.69|151.89|149.69|151.89|149.69|151.89|149.69|0
1644478250000|2022-02-10 07:30:50|151.81|149.61|151.97|149.77|151.97|149.77|151.81|149.61|0
1644478260000|2022-02-10 07:31:00|151.89|149.69|151.89|149.69|151.89|149.69|151.89|149.69|0
1644478270000|2022-02-10 07:31:10|151.81|149.61|151.89|149.69|151.89|149.69|151.81|149.61|0
1644478280000|2022-02-10 07:31:20|151.96|149.76|151.81|149.61|151.96|149.76|151.81|149.61|0
1644478290000|2022-02-10 07:31:30|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1644478300000|2022-02-10 07:31:40|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1644478330000|2022-02-10 07:32:10|151.81|149.61|151.96|149.76|151.96|149.76|151.81|149.61|0
1644478350000|2022-02-10 07:32:30|152.12|149.92|152.12|149.92|152.12|149.92|152.12|149.92|0
1644478380000|2022-02-10 07:33:00|152.27|150.07|152.27|150.07|152.27|150.07|152.27|150.07|0
1644478400000|2022-02-10 07:33:20|152.42|150.22|152.42|150.22|152.42|150.22|152.42|150.22|0
1644478410000|2022-02-10 07:33:30|152.58|150.38|152.58|150.38|152.58|150.38|152.58|150.38|0
1644478420000|2022-02-10 07:33:40|152.89|150.69|152.73|150.53|152.89|150.69|152.73|150.53|0
1644478430000|2022-02-10 07:33:50|152.58|150.38|152.58|150.38|152.58|150.38|152.58|150.38|0
1644478440000|2022-02-10 07:34:00|152.42|150.22|152.42|150.22|152.5|150.3|152.42|150.22|0
1644478450000|2022-02-10 07:34:10|152.5|150.3|152.5|150.3|152.5|150.3|152.5|150.3|0
1644478460000|2022-02-10 07:34:20|152.58|150.38|152.58|150.38|152.58|150.38|152.5|150.3|0
1644478470000|2022-02-10 07:34:30|152.5|150.3|152.5|150.3|152.5|150.3|152.5|150.3|0
1644478480000|2022-02-10 07:34:40|152.58|150.38|152.73|150.53|152.73|150.53|152.58|150.38|0
1644478490000|2022-02-10 07:34:50|152.65|150.45|152.58|150.38|152.73|150.53|152.58|150.38|0
1644478500000|2022-02-10 07:35:00|152.42|150.22|152.42|150.22|152.42|150.22|152.42|150.22|0
1644478510000|2022-02-10 07:35:10|152.34|150.14|152.42|150.22|152.42|150.22|152.34|150.14|0
1644478520000|2022-02-10 07:35:20|152.34|150.14|152.42|150.22|152.42|150.22|152.27|150.07|0
1644478530000|2022-02-10 07:35:30|152.58|150.38|152.58|150.38|152.58|150.38|152.58|150.38|0
1644478550000|2022-02-10 07:35:50|152.27|150.07|152.27|150.07|152.27|150.07|152.27|150.07|0
1644478560000|2022-02-10 07:36:00|152.11|149.91|152.11|149.91|152.11|149.91|152.11|149.91|0
1644478570000|2022-02-10 07:36:10|151.88|149.68|151.81|149.61|151.88|149.68|151.81|149.61|0
1644478580000|2022-02-10 07:36:20|151.96|149.76|151.81|149.61|151.96|149.76|151.81|149.61|0
1644478610000|2022-02-10 07:36:50|151.73|149.53|151.81|149.61|151.81|149.61|151.73|149.53|0
1644478620000|2022-02-10 07:37:00|151.73|149.53|151.81|149.61|151.81|149.61|151.73|149.53|0
1644478630000|2022-02-10 07:37:10|152.03|149.83|152.03|149.83|152.03|149.83|152.03|149.83|0
1644478640000|2022-02-10 07:37:20|151.96|149.76|151.96|149.76|152.03|149.83|151.96|149.76|0
1644478650000|2022-02-10 07:37:30|152.11|149.91|152.11|149.91|152.11|149.91|152.11|149.91|0
1644478660000|2022-02-10 07:37:40|152.27|150.07|152.11|149.91|152.27|150.07|152.11|149.91|0
1644478670000|2022-02-10 07:37:50|152.19|149.99|152.27|150.07|152.27|150.07|152.19|149.99|0
1644478680000|2022-02-10 07:38:00|152.34|150.14|152.34|150.14|152.34|150.14|152.34|150.14|0
1644478690000|2022-02-10 07:38:10|152.42|150.22|152.42|150.22|152.42|150.22|152.42|150.22|0
1644478700000|2022-02-10 07:38:20|152.27|150.07|152.27|150.07|152.34|150.14|152.27|150.07|0
1644478710000|2022-02-10 07:38:30|152.42|150.22|152.42|150.22|152.42|150.22|152.34|150.14|0
1644478720000|2022-02-10 07:38:40|152.34|150.14|152.42|150.22|152.42|150.22|152.34|150.14|0
1644478730000|2022-02-10 07:38:50|152.34|150.14|152.34|150.14|152.34|150.14|152.34|150.14|0
1644478740000|2022-02-10 07:39:00|152.26|150.06|152.26|150.06|152.26|150.06|152.26|150.06|0
1644478750000|2022-02-10 07:39:10|152.34|150.14|152.11|149.91|152.34|150.14|152.11|149.91|0
1644478760000|2022-02-10 07:39:20|152.26|150.06|152.26|150.06|152.26|150.06|152.18|149.98|0
1644478770000|2022-02-10 07:39:30|152.34|150.14|152.26|150.06|152.34|150.14|152.26|150.06|0
1644478790000|2022-02-10 07:39:50|152.11|149.91|152.11|149.91|152.11|149.91|152.11|149.91|0
1644478800000|2022-02-10 07:40:00|152.03|149.83|152.11|149.91|152.11|149.91|152.03|149.83|0
1644478810000|2022-02-10 07:40:10|152.03|149.83|152.03|149.83|152.03|149.83|152.03|149.83|0
1644478820000|2022-02-10 07:40:20|152.11|149.91|152.11|149.91|152.11|149.91|152.11|149.91|0
1644478830000|2022-02-10 07:40:30|151.96|149.76|152.03|149.83|152.11|149.91|151.96|149.76|0
1644478840000|2022-02-10 07:40:40|152.11|149.91|152.11|149.91|152.11|149.91|152.03|149.83|0
1644478860000|2022-02-10 07:41:00|151.96|149.76|151.95|149.75|151.96|149.76|151.95|149.75|0
1644478870000|2022-02-10 07:41:10|151.87|149.67|151.95|149.75|151.95|149.75|151.87|149.67|0
1644478880000|2022-02-10 07:41:20|151.87|149.67|151.95|149.75|151.95|149.75|151.87|149.67|0
1644478890000|2022-02-10 07:41:30|151.87|149.67|151.87|149.67|151.87|149.67|151.87|149.67|0
1644478900000|2022-02-10 07:41:40|151.95|149.75|151.95|149.75|151.95|149.75|151.95|149.75|0
1644478910000|2022-02-10 07:41:50|151.87|149.67|151.8|149.6|151.87|149.67|151.8|149.6|0
1644478920000|2022-02-10 07:42:00|151.72|149.52|151.8|149.6|151.8|149.6|151.72|149.52|0
1644478930000|2022-02-10 07:42:10|151.65|149.45|151.65|149.45|151.65|149.45|151.65|149.45|0
1644478950000|2022-02-10 07:42:30|151.57|149.37|151.57|149.37|151.57|149.37|151.57|149.37|0
1644478960000|2022-02-10 07:42:40|151.65|149.45|151.65|149.45|151.65|149.45|151.65|149.45|0
1644478980000|2022-02-10 07:43:00|151.72|149.52|151.8|149.6|151.8|149.6|151.65|149.45|0
1644478990000|2022-02-10 07:43:10|151.72|149.52|151.65|149.45|151.8|149.6|151.65|149.45|0
1644479010000|2022-02-10 07:43:30|151.8|149.6|151.8|149.6|151.8|149.6|151.8|149.6|0
1644479020000|2022-02-10 07:43:40|151.95|149.75|151.95|149.75|151.95|149.75|151.95|149.75|0
1644479030000|2022-02-10 07:43:50|151.8|149.6|151.87|149.67|151.87|149.67|151.8|149.6|0
1644479040000|2022-02-10 07:44:00|151.95|149.75|151.8|149.6|151.95|149.75|151.8|149.6|0
1644479050000|2022-02-10 07:44:10|151.72|149.52|151.64|149.44|151.72|149.52|151.64|149.44|0
1644479060000|2022-02-10 07:44:20|151.72|149.52|151.8|149.6|151.8|149.6|151.72|149.52|0
1644479090000|2022-02-10 07:44:50|151.95|149.75|152.26|150.06|152.26|150.06|151.95|149.75|0
1644479100000|2022-02-10 07:45:00|152.57|150.37|152.41|150.21|152.57|150.37|152.41|150.21|0
1644479110000|2022-02-10 07:45:10|152.26|150.06|152.26|150.06|152.26|150.06|152.26|150.06|0
1644479120000|2022-02-10 07:45:20|152.41|150.21|152.49|150.29|152.49|150.29|152.41|150.21|0
1644479130000|2022-02-10 07:45:30|152.41|150.21|152.33|150.13|152.41|150.21|152.33|150.13|0
1644479140000|2022-02-10 07:45:40|152.41|150.21|152.33|150.13|152.41|150.21|152.26|150.06|0
1644479150000|2022-02-10 07:45:50|152.41|150.21|152.49|150.29|152.49|150.29|152.41|150.21|0
1644479160000|2022-02-10 07:46:00|152.41|150.21|152.26|150.06|152.41|150.21|152.26|150.06|0
1644479170000|2022-02-10 07:46:10|152.33|150.13|152.33|150.13|152.33|150.13|152.33|150.13|0
1644479180000|2022-02-10 07:46:20|152.41|150.21|152.41|150.21|152.41|150.21|152.41|150.21|0
1644479200000|2022-02-10 07:46:40|152.48|150.28|152.41|150.21|152.48|150.28|152.41|150.21|0
1644479210000|2022-02-10 07:46:50|152.33|150.13|152.33|150.13|152.33|150.13|152.33|150.13|0
1644479220000|2022-02-10 07:47:00|152.41|150.21|152.41|150.21|152.41|150.21|152.41|150.21|0
1644479230000|2022-02-10 07:47:10|152.33|150.13|152.33|150.13|152.33|150.13|152.33|150.13|0
1644479240000|2022-02-10 07:47:20|152.41|150.21|152.41|150.21|152.41|150.21|152.41|150.21|0
1644479250000|2022-02-10 07:47:30|152.56|150.36|152.56|150.36|152.56|150.36|152.56|150.36|0
1644479260000|2022-02-10 07:47:40|152.64|150.44|152.56|150.36|152.72|150.52|152.56|150.36|0
1644479270000|2022-02-10 07:47:50|152.64|150.44|152.56|150.36|152.64|150.44|152.56|150.36|0
1644479280000|2022-02-10 07:48:00|152.48|150.28|152.48|150.28|152.48|150.28|152.48|150.28|0
1644479290000|2022-02-10 07:48:10|152.56|150.36|152.56|150.36|152.56|150.36|152.56|150.36|0
1644479300000|2022-02-10 07:48:20|152.64|150.44|152.87|150.67|152.87|150.67|152.64|150.44|0
1644479310000|2022-02-10 07:48:30|152.79|150.59|152.79|150.59|152.79|150.59|152.72|150.52|0
1644479320000|2022-02-10 07:48:40|152.87|150.67|153.03|150.83|153.03|150.83|152.87|150.67|0
1644479330000|2022-02-10 07:48:50|153.1|150.9|152.94|150.74|153.1|150.9|152.87|150.67|0
1644479340000|2022-02-10 07:49:00|152.87|150.67|152.87|150.67|152.87|150.67|152.87|150.67|0
1644479350000|2022-02-10 07:49:10|153.02|150.82|153.02|150.82|153.02|150.82|153.02|150.82|0
1644479360000|2022-02-10 07:49:20|153.18|150.98|153.18|150.98|153.18|150.98|153.18|150.98|0
1644479390000|2022-02-10 07:49:50|153.02|150.82|152.87|150.67|153.02|150.82|152.87|150.67|0
1644479400000|2022-02-10 07:50:00|152.94|150.74|152.79|150.59|152.94|150.74|152.79|150.59|0
1644479410000|2022-02-10 07:50:10|152.72|150.52|152.94|150.74|152.94|150.74|152.72|150.52|0
1644479420000|2022-02-10 07:50:20|152.87|150.67|152.94|150.74|152.94|150.74|152.87|150.67|0
1644479430000|2022-02-10 07:50:30|152.87|150.67|152.87|150.67|152.87|150.67|152.71|150.51|0
1644479440000|2022-02-10 07:50:40|152.94|150.74|152.87|150.67|152.94|150.74|152.87|150.67|0
1644479460000|2022-02-10 07:51:00|152.94|150.74|152.87|150.67|152.94|150.74|152.87|150.67|0
1644479470000|2022-02-10 07:51:10|152.94|150.74|152.87|150.67|152.94|150.74|152.87|150.67|0
1644479480000|2022-02-10 07:51:20|153.02|150.82|153.1|150.9|153.1|150.9|153.02|150.82|0
1644479500000|2022-02-10 07:51:40|153.18|150.98|153.18|150.98|153.18|150.98|153.18|150.98|0
1644479510000|2022-02-10 07:51:50|153.25|151.05|153.25|151.05|153.25|151.05|153.18|150.98|0
1644479520000|2022-02-10 07:52:00|153.49|151.29|153.56|151.36|153.56|151.36|153.49|151.29|0
1644479530000|2022-02-10 07:52:10|153.71|151.51|153.64|151.44|153.71|151.51|153.64|151.44|0
1644479540000|2022-02-10 07:52:20|153.71|151.51|153.79|151.59|153.79|151.59|153.64|151.44|0
1644479550000|2022-02-10 07:52:30|153.71|151.51|153.71|151.51|153.71|151.51|153.71|151.51|0
1644479560000|2022-02-10 07:52:40|153.64|151.44|153.64|151.44|153.71|151.51|153.64|151.44|0
1644479570000|2022-02-10 07:52:50|153.56|151.36|153.64|151.44|153.64|151.44|153.56|151.36|0
1644479580000|2022-02-10 07:53:00|153.71|151.51|153.48|151.28|153.71|151.51|153.48|151.28|0
1644479590000|2022-02-10 07:53:10|153.56|151.36|153.64|151.44|153.64|151.44|153.56|151.36|0
1644479600000|2022-02-10 07:53:20|153.48|151.28|153.64|151.44|153.64|151.44|153.48|151.28|0
1644479610000|2022-02-10 07:53:30|153.71|151.51|153.79|151.59|153.79|151.59|153.71|151.51|0
1644479620000|2022-02-10 07:53:40|153.71|151.51|153.79|151.59|153.79|151.59|153.71|151.51|0
1644479630000|2022-02-10 07:53:50|153.95|151.75|153.95|151.75|153.95|151.75|153.95|151.75|0
1644479650000|2022-02-10 07:54:10|153.79|151.59|153.71|151.51|153.79|151.59|153.71|151.51|0
1644479660000|2022-02-10 07:54:20|153.79|151.59|153.79|151.59|153.79|151.59|153.79|151.59|0
1644479680000|2022-02-10 07:54:40|153.64|151.44|153.64|151.44|153.64|151.44|153.64|151.44|0
1644479690000|2022-02-10 07:54:50|153.56|151.36|153.48|151.28|153.56|151.36|153.48|151.28|0
1644479700000|2022-02-10 07:55:00|153.56|151.36|153.79|151.59|153.79|151.59|153.56|151.36|0
1644479710000|2022-02-10 07:55:10|153.64|151.44|153.48|151.28|153.64|151.44|153.48|151.28|0
1644479720000|2022-02-10 07:55:20|153.33|151.13|153.33|151.13|153.33|151.13|153.33|151.13|0
1644479740000|2022-02-10 07:55:40|153.4|151.2|153.4|151.2|153.48|151.28|153.4|151.2|0
1644479750000|2022-02-10 07:55:50|153.48|151.28|153.48|151.28|153.48|151.28|153.48|151.28|0
1644479760000|2022-02-10 07:56:00|153.4|151.2|153.17|150.97|153.4|151.2|153.17|150.97|0
1644479770000|2022-02-10 07:56:10|153.33|151.13|153.33|151.13|153.33|151.13|153.33|151.13|0
1644479790000|2022-02-10 07:56:30|153.4|151.2|153.55|151.35|153.55|151.35|153.4|151.2|0
1644479800000|2022-02-10 07:56:40|153.64|151.44|153.48|151.28|153.64|151.44|153.33|151.13|0
1644479820000|2022-02-10 07:57:00|153.63|151.43|153.63|151.43|153.63|151.43|153.55|151.35|0
1644479830000|2022-02-10 07:57:10|153.55|151.35|153.48|151.28|153.55|151.35|153.4|151.2|0
1644479840000|2022-02-10 07:57:20|153.63|151.43|153.63|151.43|153.63|151.43|153.48|151.28|0
1644479850000|2022-02-10 07:57:30|153.79|151.59|153.86|151.66|153.86|151.66|153.79|151.59|0
1644479860000|2022-02-10 07:57:40|153.94|151.74|154.56|152.36|154.56|152.36|153.94|151.74|0
1644479870000|2022-02-10 07:57:50|154.41|152.21|154.25|152.05|154.41|152.21|154.25|152.05|0
1644479880000|2022-02-10 07:58:00|154.17|151.97|154.25|152.05|154.25|152.05|154.1|151.9|0
1644479890000|2022-02-10 07:58:10|154.33|152.13|154.33|152.13|154.33|152.13|154.33|152.13|0
1644479900000|2022-02-10 07:58:20|154.25|152.05|154.1|151.9|154.25|152.05|154.1|151.9|0
1644479910000|2022-02-10 07:58:30|154.25|152.05|154.25|152.05|154.25|152.05|154.1|151.9|0
1644479920000|2022-02-10 07:58:40|154.41|152.21|154.41|152.21|154.41|152.21|154.41|152.21|0
1644479930000|2022-02-10 07:58:50|154.33|152.13|154.25|152.05|154.33|152.13|154.25|152.05|0
1644479940000|2022-02-10 07:59:00|154.41|152.21|154.25|152.05|154.41|152.21|154.25|152.05|0
1644479960000|2022-02-10 07:59:20|154.33|152.13|154.56|152.36|154.56|152.36|154.33|152.13|0
1644479970000|2022-02-10 07:59:30|154.72|152.52|154.72|152.52|154.72|152.52|154.72|152.52|0
1644479980000|2022-02-10 07:59:40|154.56|152.36|154.72|152.52|154.72|152.52|154.56|152.36|0
1644479990000|2022-02-10 07:59:50|154.64|152.44|154.64|152.44|154.64|152.44|154.64|152.44|0
1644480000000|2022-02-10 08:00:00|154.72|152.52|154.56|152.36|154.72|152.52|154.33|152.13|0
1644480010000|2022-02-10 08:00:10|154.41|152.21|154.1|151.9|154.41|152.21|154.1|151.9|0
1644480020000|2022-02-10 08:00:20|154.41|152.21|153.86|151.66|154.41|152.21|153.86|151.66|0
1644480030000|2022-02-10 08:00:30|153.63|151.43|154.56|152.36|154.56|152.36|153.63|151.43|0
1644480040000|2022-02-10 08:00:40|154.41|152.21|154.25|152.05|154.41|152.21|154.17|151.97|0
1644480050000|2022-02-10 08:00:50|154.1|151.9|154.25|152.05|154.25|152.05|153.94|151.74|0
1644480060000|2022-02-10 08:01:00|154.32|152.12|154.41|152.21|154.87|152.67|154.32|152.12|0
1644480070000|2022-02-10 08:01:10|154.1|151.9|154.32|152.12|154.32|152.12|153.94|151.74|0
1644480080000|2022-02-10 08:01:20|154.63|152.43|155.03|152.83|155.03|152.83|154.63|152.43|0
1644480090000|2022-02-10 08:01:30|154.87|152.67|155.65|153.45|155.65|153.45|154.87|152.67|0
1644480100000|2022-02-10 08:01:40|155.8|153.6|155.57|153.37|155.8|153.6|155.49|153.29|0
1644480110000|2022-02-10 08:01:50|155.8|153.6|156.27|154.07|156.27|154.07|155.8|153.6|0
1644480120000|2022-02-10 08:02:00|156.12|153.92|155.96|153.76|156.12|153.92|155.96|153.76|0
1644480130000|2022-02-10 08:02:10|156.03|153.83|155.65|153.45|156.03|153.83|155.65|153.45|0
1644480140000|2022-02-10 08:02:20|155.88|153.68|155.65|153.45|155.88|153.68|155.49|153.29|0
1644480150000|2022-02-10 08:02:30|155.49|153.29|155.34|153.14|155.49|153.29|155.34|153.14|0
1644480160000|2022-02-10 08:02:40|155.49|153.29|155.65|153.45|155.65|153.45|155.49|153.29|0
1644480170000|2022-02-10 08:02:50|155.57|153.37|155.8|153.6|155.8|153.6|155.57|153.37|0
1644480180000|2022-02-10 08:03:00|155.49|153.29|155.8|153.6|155.8|153.6|155.49|153.29|0
1644480190000|2022-02-10 08:03:10|155.65|153.45|155.33|153.13|155.65|153.45|155.33|153.13|0
1644480200000|2022-02-10 08:03:20|155.49|153.29|155.65|153.45|155.65|153.45|155.33|153.13|0
1644480210000|2022-02-10 08:03:30|155.49|153.29|155.49|153.29|155.49|153.29|155.49|153.29|0
1644480220000|2022-02-10 08:03:40|155.8|153.6|155.65|153.45|155.96|153.76|155.65|153.45|0
1644480230000|2022-02-10 08:03:50|155.8|153.6|155.49|153.29|155.8|153.6|155.49|153.29|0
1644480240000|2022-02-10 08:04:00|155.56|153.36|155.49|153.29|155.65|153.45|155.49|153.29|0
1644480250000|2022-02-10 08:04:10|155.56|153.36|155.56|153.36|155.56|153.36|155.56|153.36|0
1644480260000|2022-02-10 08:04:20|155.49|153.29|155.25|153.05|155.65|153.45|155.25|153.05|0
1644480270000|2022-02-10 08:04:30|155.18|152.98|154.94|152.74|155.33|153.13|154.94|152.74|0
1644480280000|2022-02-10 08:04:40|154.87|152.67|154.71|152.51|154.94|152.74|154.71|152.51|0
1644480290000|2022-02-10 08:04:50|154.56|152.36|154.25|152.05|154.56|152.36|154.17|151.97|0
1644480300000|2022-02-10 08:05:00|154.2|152.4|154.2|152.4|154.2|152.4|154.2|152.4|0
1644480310000|2022-02-10 08:05:10|154.05|152.25|153.74|151.94|154.12|152.32|153.74|151.94|0
1644480320000|2022-02-10 08:05:20|153.66|151.86|153.43|151.63|153.74|151.94|153.43|151.63|0
1644480330000|2022-02-10 08:05:30|153.5|151.7|153.43|151.63|153.74|151.94|153.43|151.63|0
1644480340000|2022-02-10 08:05:40|153.19|151.39|153.27|151.47|153.43|151.63|153.19|151.39|0
1644480350000|2022-02-10 08:05:50|153.12|151.32|153.19|151.39|153.27|151.47|153.12|151.32|0
1644480360000|2022-02-10 08:06:00|153.43|151.63|153.5|151.7|153.5|151.7|153.27|151.47|0
1644480370000|2022-02-10 08:06:10|153.43|151.63|153.27|151.47|153.5|151.7|153.27|151.47|0
1644480380000|2022-02-10 08:06:20|153.43|151.63|153.58|151.78|153.58|151.78|153.43|151.63|0
1644480390000|2022-02-10 08:06:30|153.43|151.63|153.43|151.63|153.58|151.78|153.43|151.63|0
1644480400000|2022-02-10 08:06:40|153.42|151.62|153.73|151.93|153.73|151.93|153.42|151.62|0
1644480410000|2022-02-10 08:06:50|153.58|151.78|153.58|151.78|153.58|151.78|153.58|151.78|0
1644480420000|2022-02-10 08:07:00|153.73|151.93|153.81|152.01|153.81|152.01|153.73|151.93|0
1644480430000|2022-02-10 08:07:10|153.73|151.93|153.42|151.62|153.73|151.93|153.42|151.62|0
1644480440000|2022-02-10 08:07:20|153.5|151.7|153.27|151.47|153.5|151.7|153.12|151.32|0
1644480450000|2022-02-10 08:07:30|153.42|151.62|153.58|151.78|153.58|151.78|153.42|151.62|0
1644480460000|2022-02-10 08:07:40|153.73|151.93|154.2|152.4|154.2|152.4|153.73|151.93|0
1644480470000|2022-02-10 08:07:50|153.96|152.16|153.81|152.01|154.04|152.24|153.81|152.01|0
1644480480000|2022-02-10 08:08:00|153.89|152.09|153.65|151.85|153.89|152.09|153.65|151.85|0
1644480490000|2022-02-10 08:08:10|153.73|151.93|153.65|151.85|153.96|152.16|153.65|151.85|0
1644480500000|2022-02-10 08:08:20|153.73|151.93|153.96|152.16|153.96|152.16|153.73|151.93|0
1644480510000|2022-02-10 08:08:30|153.89|152.09|153.73|151.93|153.89|152.09|153.73|151.93|0
1644480520000|2022-02-10 08:08:40|153.81|152.01|153.73|151.93|153.81|152.01|153.73|151.93|0
1644480530000|2022-02-10 08:08:50|153.65|151.85|153.81|152.01|153.81|152.01|153.65|151.85|0
1644480540000|2022-02-10 08:09:00|153.89|152.09|153.58|151.78|153.89|152.09|153.58|151.78|0
1644480550000|2022-02-10 08:09:10|153.42|151.62|153.58|151.78|153.58|151.78|153.42|151.62|0
1644480560000|2022-02-10 08:09:20|153.42|151.62|153.27|151.47|153.58|151.78|153.27|151.47|0
1644480570000|2022-02-10 08:09:30|153.11|151.31|153.11|151.31|153.19|151.39|153.11|151.31|0
1644480580000|2022-02-10 08:09:40|153.19|151.39|153.34|151.54|153.34|151.54|153.19|151.39|0
1644480590000|2022-02-10 08:09:50|153.42|151.62|153.27|151.47|153.42|151.62|153.27|151.47|0
1644480600000|2022-02-10 08:10:00|153.58|151.78|153.58|151.78|153.58|151.78|153.58|151.78|0
1644480610000|2022-02-10 08:10:10|153.42|151.62|153.73|151.93|153.73|151.93|153.42|151.62|0
1644480620000|2022-02-10 08:10:20|153.89|152.09|153.42|151.62|153.89|152.09|153.42|151.62|0
1644480630000|2022-02-10 08:10:30|153.58|151.78|153.42|151.62|153.58|151.78|153.42|151.62|0
1644480640000|2022-02-10 08:10:40|153.58|151.78|153.58|151.78|153.65|151.85|153.58|151.78|0
1644480650000|2022-02-10 08:10:50|153.34|151.54|153.42|151.62|153.42|151.62|153.34|151.54|0
1644480660000|2022-02-10 08:11:00|153.49|151.69|153.88|152.08|153.88|152.08|153.49|151.69|0
1644480670000|2022-02-10 08:11:10|154.04|152.24|153.88|152.08|154.04|152.24|153.8|152|0
1644480680000|2022-02-10 08:11:20|154.04|152.24|154.19|152.39|154.19|152.39|154.04|152.24|0
1644480690000|2022-02-10 08:11:30|154.04|152.24|154.19|152.39|154.19|152.39|154.04|152.24|0
1644480700000|2022-02-10 08:11:40|154.35|152.55|154.5|152.7|154.5|152.7|154.35|152.55|0
1644480710000|2022-02-10 08:11:50|154.35|152.55|154.73|152.93|154.73|152.93|154.35|152.55|0
1644480720000|2022-02-10 08:12:00|154.82|153.02|155.05|153.25|155.05|153.25|154.81|153.01|0
1644480730000|2022-02-10 08:12:10|155.13|153.33|155.36|153.56|155.36|153.56|155.13|153.33|0
1644480740000|2022-02-10 08:12:20|155.44|153.64|155.28|153.48|155.44|153.64|155.2|153.4|0
1644480750000|2022-02-10 08:12:30|155.44|153.64|155.44|153.64|155.44|153.64|155.44|153.64|0
1644480760000|2022-02-10 08:12:40|155.36|153.56|155.2|153.4|155.36|153.56|155.2|153.4|0
1644480770000|2022-02-10 08:12:50|155.13|153.33|155.36|153.56|155.44|153.64|155.13|153.33|0
1644480780000|2022-02-10 08:13:00|155.44|153.64|155.75|153.95|155.75|153.95|155.44|153.64|0
1644480790000|2022-02-10 08:13:10|155.9|154.1|155.9|154.1|155.9|154.1|155.9|154.1|0
1644480800000|2022-02-10 08:13:20|155.98|154.18|156.22|154.42|156.22|154.42|155.98|154.18|0
1644480810000|2022-02-10 08:13:30|156.13|154.33|156.22|154.42|156.22|154.42|156.13|154.33|0
1644480820000|2022-02-10 08:13:40|156.06|154.26|156.22|154.42|156.22|154.42|156.06|154.26|0
1644480830000|2022-02-10 08:13:50|156.13|154.33|156.06|154.26|156.13|154.33|156.06|154.26|0
1644480840000|2022-02-10 08:14:00|156.22|154.42|155.98|154.18|156.22|154.42|155.98|154.18|0
1644480850000|2022-02-10 08:14:10|156.06|154.26|155.75|153.95|156.06|154.26|155.75|153.95|0
1644480860000|2022-02-10 08:14:20|155.82|154.02|155.9|154.1|155.9|154.1|155.82|154.02|0
1644480870000|2022-02-10 08:14:30|156.06|154.26|155.9|154.1|156.06|154.26|155.75|153.95|0
1644480880000|2022-02-10 08:14:40|156.06|154.26|155.9|154.1|156.06|154.26|155.82|154.02|0
1644480900000|2022-02-10 08:15:00|155.82|154.02|155.59|153.79|155.82|154.02|155.59|153.79|0
1644480910000|2022-02-10 08:15:10|155.43|153.63|154.81|153.01|155.43|153.63|154.81|153.01|0
1644480920000|2022-02-10 08:15:20|154.66|152.86|154.73|152.93|154.81|153.01|154.66|152.86|0
1644480930000|2022-02-10 08:15:30|154.66|152.86|154.19|152.39|154.66|152.86|154.19|152.39|0
1644480940000|2022-02-10 08:15:40|154.35|152.55|154.35|152.55|154.35|152.55|154.35|152.55|0
1644480960000|2022-02-10 08:16:00|154.19|152.39|153.57|151.77|154.19|152.39|153.57|151.77|0
1644480970000|2022-02-10 08:16:10|153.42|151.62|153.33|151.53|153.42|151.62|153.26|151.46|0
1644480980000|2022-02-10 08:16:20|153.42|151.62|153.26|151.46|153.42|151.62|153.26|151.46|0
1644480990000|2022-02-10 08:16:30|153.11|151.31|153.11|151.31|153.26|151.46|153.11|151.31|0
1644481000000|2022-02-10 08:16:40|153.03|151.23|152.49|150.69|153.11|151.31|152.49|150.69|0
1644481010000|2022-02-10 08:16:50|152.64|150.84|152.56|150.76|152.64|150.84|152.49|150.69|0
1644481020000|2022-02-10 08:17:00|152.64|150.84|152.95|151.15|152.95|151.15|152.64|150.84|0
1644481030000|2022-02-10 08:17:10|153.02|151.22|152.64|150.84|153.02|151.22|152.64|150.84|0
1644481040000|2022-02-10 08:17:20|152.8|151|152.87|151.07|152.87|151.07|152.8|151|0
1644481050000|2022-02-10 08:17:30|152.95|151.15|153.26|151.46|153.26|151.46|152.95|151.15|0
1644481060000|2022-02-10 08:17:40|153.1|151.3|153.1|151.3|153.1|151.3|153.1|151.3|0
1644481070000|2022-02-10 08:17:50|153.02|151.22|153.02|151.22|153.02|151.22|153.02|151.22|0
1644481080000|2022-02-10 08:18:00|152.95|151.15|152.49|150.69|152.95|151.15|152.41|150.61|0
1644481090000|2022-02-10 08:18:10|152.64|150.84|152.64|150.84|152.64|150.84|152.64|150.84|0
1644481100000|2022-02-10 08:18:20|152.87|151.07|152.95|151.15|152.95|151.15|152.87|151.07|0
1644481110000|2022-02-10 08:18:30|153.1|151.3|152.79|150.99|153.26|151.46|152.79|150.99|0
1644481120000|2022-02-10 08:18:40|152.49|150.69|152.64|150.84|152.64|150.84|152.49|150.69|0
1644481130000|2022-02-10 08:18:50|152.79|150.99|152.79|150.99|152.79|150.99|152.79|150.99|0
1644481140000|2022-02-10 08:19:00|152.64|150.84|152.64|150.84|152.79|150.99|152.64|150.84|0
1644481150000|2022-02-10 08:19:10|152.71|150.91|152.49|150.69|152.71|150.91|152.49|150.69|0
1644481160000|2022-02-10 08:19:20|152.56|150.76|152.64|150.84|152.64|150.84|152.56|150.76|0
1644481170000|2022-02-10 08:19:30|152.49|150.69|152.49|150.69|152.49|150.69|152.33|150.53|0
1644481180000|2022-02-10 08:19:40|152.33|150.53|152.49|150.69|152.49|150.69|152.33|150.53|0
1644481190000|2022-02-10 08:19:50|152.4|150.6|152.48|150.68|152.48|150.68|152.4|150.6|0
1644481200000|2022-02-10 08:20:00|152.4|150.6|151.87|150.07|152.4|150.6|151.87|150.07|0
1644481210000|2022-02-10 08:20:10|151.71|149.91|151.1|149.3|151.87|150.07|151.1|149.3|0
1644481220000|2022-02-10 08:20:20|151.02|149.22|150.95|149.15|151.02|149.22|150.79|148.99|0
1644481230000|2022-02-10 08:20:30|150.79|148.99|150.64|148.84|150.95|149.15|150.64|148.84|0
1644481240000|2022-02-10 08:20:40|150.79|148.99|150.64|148.84|150.79|148.99|150.64|148.84|0
1644481250000|2022-02-10 08:20:50|150.49|148.69|151.02|149.22|151.1|149.3|150.49|148.69|0
1644481260000|2022-02-10 08:21:00|151.1|149.3|151.87|150.07|151.87|150.07|151.1|149.3|0
1644481270000|2022-02-10 08:21:10|151.71|149.91|151.79|149.99|151.87|150.07|151.71|149.91|0
1644481280000|2022-02-10 08:21:20|151.71|149.91|151.56|149.76|151.71|149.91|151.56|149.76|0
1644481290000|2022-02-10 08:21:30|151.48|149.68|151.25|149.45|151.56|149.76|151.25|149.45|0
1644481300000|2022-02-10 08:21:40|151.1|149.3|151.25|149.45|151.25|149.45|151.1|149.3|0
1644481310000|2022-02-10 08:21:50|151.41|149.61|151.25|149.45|151.41|149.61|151.25|149.45|0
1644481320000|2022-02-10 08:22:00|151.41|149.61|151.48|149.68|151.48|149.68|151.25|149.45|0
1644481330000|2022-02-10 08:22:10|151.41|149.61|151.56|149.76|151.56|149.76|151.41|149.61|0
1644481340000|2022-02-10 08:22:20|151.71|149.91|151.87|150.07|151.87|150.07|151.71|149.91|0
1644481350000|2022-02-10 08:22:30|152.02|150.22|152.02|150.22|152.02|150.22|152.02|150.22|0
1644481360000|2022-02-10 08:22:40|152.33|150.53|152.33|150.53|152.33|150.53|152.33|150.53|0
1644481370000|2022-02-10 08:22:50|152.48|150.68|152.33|150.53|152.48|150.68|152.25|150.45|0
1644481380000|2022-02-10 08:23:00|152.17|150.37|152.4|150.6|152.4|150.6|152.17|150.37|0
1644481390000|2022-02-10 08:23:10|152.48|150.68|152.94|151.14|152.94|151.14|152.48|150.68|0
1644481400000|2022-02-10 08:23:20|153.1|151.3|153.02|151.22|153.17|151.37|153.02|151.22|0
1644481410000|2022-02-10 08:23:30|153.17|151.37|153.25|151.45|153.25|151.45|153.17|151.37|0
1644481420000|2022-02-10 08:23:40|153.1|151.3|153.41|151.61|153.41|151.61|153.1|151.3|0
1644481430000|2022-02-10 08:23:50|153.25|151.45|153.1|151.3|153.25|151.45|153.1|151.3|0
1644481440000|2022-02-10 08:24:00|152.79|150.99|153.1|151.3|153.1|151.3|152.79|150.99|0
1644481450000|2022-02-10 08:24:10|153.56|151.76|153.41|151.61|153.56|151.76|153.41|151.61|0
1644481460000|2022-02-10 08:24:20|153.25|151.45|153.41|151.61|153.41|151.61|153.25|151.45|0
1644481470000|2022-02-10 08:24:30|153.56|151.76|153.56|151.76|153.56|151.76|153.56|151.76|0
1644481480000|2022-02-10 08:24:40|153.72|151.92|153.48|151.68|153.72|151.92|153.41|151.61|0
1644481490000|2022-02-10 08:24:50|153.25|151.45|152.94|151.14|153.25|151.45|152.94|151.14|0
1644481500000|2022-02-10 08:25:00|152.79|150.99|153.1|151.3|153.1|151.3|152.79|150.99|0
1644481510000|2022-02-10 08:25:10|152.94|151.14|152.86|151.06|152.94|151.14|152.86|151.06|0
1644481520000|2022-02-10 08:25:20|152.94|151.14|153.1|151.3|153.1|151.3|152.94|151.14|0
1644481530000|2022-02-10 08:25:30|152.94|151.14|152.94|151.14|152.94|151.14|152.86|151.06|0
1644481540000|2022-02-10 08:25:40|152.86|151.06|152.79|150.99|152.86|151.06|152.79|150.99|0
1644481550000|2022-02-10 08:25:50|152.63|150.83|152.48|150.68|152.63|150.83|152.48|150.68|0
1644481560000|2022-02-10 08:26:00|152.55|150.75|152.32|150.52|152.63|150.83|152.32|150.52|0
1644481570000|2022-02-10 08:26:10|152.17|150.37|151.94|150.14|152.17|150.37|151.94|150.14|0
1644481580000|2022-02-10 08:26:20|151.86|150.06|151.63|149.83|151.86|150.06|151.4|149.6|0
1644481590000|2022-02-10 08:26:30|151.4|149.6|151.4|149.6|151.4|149.6|151.4|149.6|0
1644481600000|2022-02-10 08:26:40|151.55|149.75|151.55|149.75|151.55|149.75|151.4|149.6|0
1644481610000|2022-02-10 08:26:50|151.71|149.91|151.71|149.91|151.71|149.91|151.71|149.91|0
1644481620000|2022-02-10 08:27:00|151.55|149.75|151.55|149.75|151.55|149.75|151.25|149.45|0
1644481630000|2022-02-10 08:27:10|151.25|149.45|151.55|149.75|151.55|149.75|151.25|149.45|0
1644481640000|2022-02-10 08:27:20|151.71|149.91|151.86|150.06|151.86|150.06|151.71|149.91|0
1644481650000|2022-02-10 08:27:30|152.02|150.22|152.01|150.21|152.09|150.29|152.01|150.21|0
1644481660000|2022-02-10 08:27:40|151.86|150.06|151.86|150.06|151.93|150.13|151.78|149.98|0
1644481670000|2022-02-10 08:27:50|152.01|150.21|151.78|149.98|152.01|150.21|151.78|149.98|0
1644481680000|2022-02-10 08:28:00|151.55|149.75|152.01|150.21|152.01|150.21|151.55|149.75|0
1644481690000|2022-02-10 08:28:10|152.24|150.44|152.32|150.52|152.32|150.52|152.17|150.37|0
1644481700000|2022-02-10 08:28:20|152.01|150.21|151.93|150.13|152.01|150.21|151.93|150.13|0
1644481710000|2022-02-10 08:28:30|152.01|150.21|151.86|150.06|152.01|150.21|151.71|149.91|0
1644481720000|2022-02-10 08:28:40|151.55|149.75|151.25|149.45|151.55|149.75|151.25|149.45|0
1644481730000|2022-02-10 08:28:50|150.79|148.99|150.94|149.14|150.94|149.14|150.79|148.99|0
1644481740000|2022-02-10 08:29:00|150.78|148.98|150.63|148.83|150.78|148.98|150.48|148.68|0
1644481750000|2022-02-10 08:29:10|150.71|148.91|150.4|148.6|150.71|148.91|150.4|148.6|0
1644481760000|2022-02-10 08:29:20|150.48|148.68|150.48|148.68|150.55|148.75|150.48|148.68|0
1644481770000|2022-02-10 08:29:30|150.55|148.75|150.63|148.83|150.63|148.83|150.48|148.68|0
1644481780000|2022-02-10 08:29:40|150.7|148.9|150.86|149.06|150.86|149.06|150.7|148.9|0
1644481790000|2022-02-10 08:29:50|150.94|149.14|150.94|149.14|151.01|149.21|150.94|149.14|0
1644481800000|2022-02-10 08:30:00|150.86|149.06|150.94|149.14|150.94|149.14|150.86|149.06|0
1644481810000|2022-02-10 08:30:10|150.78|148.98|151.09|149.29|151.09|149.29|150.78|148.98|0
1644481820000|2022-02-10 08:30:20|151.24|149.44|151.55|149.75|151.55|149.75|151.24|149.44|0
1644481830000|2022-02-10 08:30:30|151.7|149.9|151.4|149.6|151.7|149.9|151.4|149.6|0
1644481840000|2022-02-10 08:30:40|151.16|149.36|151.09|149.29|151.16|149.36|150.94|149.14|0
1644481850000|2022-02-10 08:30:50|150.86|149.06|151.09|149.29|151.09|149.29|150.86|149.06|0
1644481860000|2022-02-10 08:31:00|151.16|149.36|150.86|149.06|151.16|149.36|150.86|149.06|0
1644481870000|2022-02-10 08:31:10|150.94|149.14|151.09|149.29|151.09|149.29|150.94|149.14|0
1644481880000|2022-02-10 08:31:20|151.24|149.44|151.55|149.75|151.55|149.75|150.94|149.14|0
1644481890000|2022-02-10 08:31:30|151.86|150.06|151.62|149.82|151.86|150.06|151.62|149.82|0
1644481900000|2022-02-10 08:31:40|151.55|149.75|151.24|149.44|151.62|149.82|151.24|149.44|0
1644481910000|2022-02-10 08:31:50|151.09|149.29|151.24|149.44|151.24|149.44|151.09|149.29|0
1644481920000|2022-02-10 08:32:00|151.16|149.36|151.01|149.21|151.16|149.36|151.01|149.21|0
1644481930000|2022-02-10 08:32:10|150.94|149.14|151.09|149.29|151.09|149.29|150.78|148.98|0
1644481940000|2022-02-10 08:32:20|151.24|149.44|151.55|149.75|151.55|149.75|151.24|149.44|0
1644481950000|2022-02-10 08:32:30|151.7|149.9|151.55|149.75|151.7|149.9|151.39|149.59|0
1644481960000|2022-02-10 08:32:40|151.39|149.59|151.39|149.59|151.39|149.59|151.24|149.44|0
1644481970000|2022-02-10 08:32:50|151.31|149.51|151.47|149.67|151.47|149.67|151.31|149.51|0
1644481980000|2022-02-10 08:33:00|151.39|149.59|151.39|149.59|151.39|149.59|151.39|149.59|0
1644481990000|2022-02-10 08:33:10|151.47|149.67|151.39|149.59|151.47|149.67|151.39|149.59|0
1644482000000|2022-02-10 08:33:20|151.31|149.51|151.39|149.59|151.39|149.59|151.24|149.44|0
1644482010000|2022-02-10 08:33:30|151.55|149.75|151.55|149.75|151.7|149.9|151.55|149.75|0
1644482020000|2022-02-10 08:33:40|151.62|149.82|151.7|149.9|151.7|149.9|151.55|149.75|0
1644482030000|2022-02-10 08:33:50|151.55|149.75|151.85|150.05|151.85|150.05|151.55|149.75|0
1644482040000|2022-02-10 08:34:00|151.77|149.97|151.85|150.05|152.01|150.21|151.77|149.97|0
1644482060000|2022-02-10 08:34:20|151.77|149.97|151.09|149.29|151.77|149.97|151.09|149.29|0
1644482070000|2022-02-10 08:34:30|151.01|149.21|150.78|148.98|151.01|149.21|150.55|148.75|0
1644482080000|2022-02-10 08:34:40|150.63|148.83|150.32|148.52|150.63|148.83|150.32|148.52|0
1644482090000|2022-02-10 08:34:50|150.47|148.67|150.55|148.75|150.55|148.75|150.47|148.67|0
1644482100000|2022-02-10 08:35:00|150.47|148.67|150.78|148.98|150.78|148.98|150.47|148.67|0
1644482110000|2022-02-10 08:35:10|151.09|149.29|151.31|149.51|151.31|149.51|151.09|149.29|0
1644482120000|2022-02-10 08:35:20|151.09|149.29|151.47|149.67|151.47|149.67|150.93|149.13|0
1644482130000|2022-02-10 08:35:30|151.39|149.59|151.7|149.9|151.85|150.05|151.39|149.59|0
1644482140000|2022-02-10 08:35:40|151.85|150.05|151.39|149.59|151.85|150.05|151.39|149.59|0
1644482150000|2022-02-10 08:35:50|151.24|149.44|151.16|149.36|151.31|149.51|151.16|149.36|0
1644482160000|2022-02-10 08:36:00|150.78|148.98|150.62|148.82|150.93|149.13|150.62|148.82|0
1644482170000|2022-02-10 08:36:10|150.47|148.67|150.32|148.52|150.62|148.82|150.32|148.52|0
1644482180000|2022-02-10 08:36:20|150.17|148.37|150.24|148.44|150.24|148.44|150.17|148.37|0
1644482190000|2022-02-10 08:36:30|150.32|148.52|150.32|148.52|150.47|148.67|150.32|148.52|0
1644482200000|2022-02-10 08:36:40|150.54|148.74|150.93|149.13|150.93|149.13|150.54|148.74|0
1644482210000|2022-02-10 08:36:50|151.08|149.28|151.16|149.36|151.16|149.36|151|149.2|0
1644482220000|2022-02-10 08:37:00|151.24|149.44|150.93|149.13|151.24|149.44|150.93|149.13|0
1644482230000|2022-02-10 08:37:10|150.78|148.98|151.08|149.28|151.08|149.28|150.78|148.98|0
1644482240000|2022-02-10 08:37:20|150.93|149.13|150.93|149.13|151.08|149.28|150.93|149.13|0
1644482250000|2022-02-10 08:37:30|150.78|148.98|150.78|148.98|150.85|149.05|150.78|148.98|0
1644482260000|2022-02-10 08:37:40|150.85|149.05|150.54|148.74|150.85|149.05|150.54|148.74|0
1644482270000|2022-02-10 08:37:50|150.47|148.67|150.47|148.67|150.47|148.67|150.32|148.52|0
1644482280000|2022-02-10 08:38:00|150.39|148.59|150.7|148.9|150.7|148.9|150.39|148.59|0
1644482290000|2022-02-10 08:38:10|150.78|148.98|150.93|149.13|150.93|149.13|150.78|148.98|0
1644482300000|2022-02-10 08:38:20|151.08|149.28|151.24|149.44|151.24|149.44|151.08|149.28|0
1644482310000|2022-02-10 08:38:30|151.08|149.28|150.93|149.13|151.08|149.28|150.93|149.13|0
1644482320000|2022-02-10 08:38:40|151.08|149.28|151.16|149.36|151.16|149.36|151.08|149.28|0
1644482330000|2022-02-10 08:38:50|150.85|149.05|150.47|148.67|150.85|149.05|150.47|148.67|0
1644482340000|2022-02-10 08:39:00|150.62|148.82|150.54|148.74|150.7|148.9|150.32|148.52|0
1644482350000|2022-02-10 08:39:10|150.62|148.82|150.77|148.97|150.85|149.05|150.62|148.82|0
1644482360000|2022-02-10 08:39:20|150.85|149.05|150.62|148.82|150.85|149.05|150.47|148.67|0
1644482370000|2022-02-10 08:39:30|150.69|148.89|150.62|148.82|150.69|148.89|150.54|148.74|0
1644482380000|2022-02-10 08:39:40|150.77|148.97|150.62|148.82|150.77|148.97|150.62|148.82|0
1644482390000|2022-02-10 08:39:50|151.08|149.28|151.08|149.28|151.08|149.28|151|149.2|0
1644482400000|2022-02-10 08:40:00|151.23|149.43|151.23|149.43|151.23|149.43|151.23|149.43|0
1644482410000|2022-02-10 08:40:10|151.15|149.35|151.23|149.43|151.23|149.43|151.15|149.35|0
1644482420000|2022-02-10 08:40:20|151.39|149.59|151.23|149.43|151.39|149.59|151.08|149.28|0
1644482430000|2022-02-10 08:40:30|151.08|149.28|150.93|149.13|151.08|149.28|150.93|149.13|0
1644482440000|2022-02-10 08:40:40|151.08|149.28|151.23|149.43|151.23|149.43|151.08|149.28|0
1644482450000|2022-02-10 08:40:50|151.31|149.51|151.23|149.43|151.31|149.51|151.23|149.43|0
1644482460000|2022-02-10 08:41:00|151.15|149.35|151.15|149.35|151.15|149.35|151.08|149.28|0
1644482470000|2022-02-10 08:41:10|151.39|149.59|151.23|149.43|151.39|149.59|151.23|149.43|0
1644482480000|2022-02-10 08:41:20|151.31|149.51|151.39|149.59|151.39|149.59|151.31|149.51|0
1644482490000|2022-02-10 08:41:30|151.54|149.74|151.23|149.43|151.54|149.74|151.23|149.43|0
1644482500000|2022-02-10 08:41:40|151.08|149.28|151.31|149.51|151.31|149.51|151.08|149.28|0
1644482510000|2022-02-10 08:41:50|151.15|149.35|150.62|148.82|151.15|149.35|150.62|148.82|0
1644482520000|2022-02-10 08:42:00|150.77|148.97|150.62|148.82|150.85|149.05|150.62|148.82|0
1644482530000|2022-02-10 08:42:10|150.54|148.74|150.62|148.82|150.62|148.82|150.54|148.74|0
1644482540000|2022-02-10 08:42:20|150.47|148.67|150.69|148.89|150.69|148.89|150.47|148.67|0
1644482550000|2022-02-10 08:42:30|150.77|148.97|150.84|149.04|150.84|149.04|150.77|148.97|0
1644482560000|2022-02-10 08:42:40|150.92|149.12|150.62|148.82|150.92|149.12|150.62|148.82|0
1644482570000|2022-02-10 08:42:50|150.54|148.74|150.31|148.51|150.54|148.74|150.31|148.51|0
1644482580000|2022-02-10 08:43:00|150.16|148.36|150.16|148.36|150.23|148.43|150.16|148.36|0
1644482590000|2022-02-10 08:43:10|149.85|148.05|149.7|147.9|149.85|148.05|149.7|147.9|0
1644482600000|2022-02-10 08:43:20|149.55|147.75|149.55|147.75|149.55|147.75|149.39|147.59|0
1644482610000|2022-02-10 08:43:30|149.32|147.52|149.24|147.44|149.39|147.59|149.24|147.44|0
1644482620000|2022-02-10 08:43:40|149.39|147.59|149.55|147.75|149.55|147.75|149.39|147.59|0
1644482630000|2022-02-10 08:43:50|149.47|147.67|148.94|147.14|149.47|147.67|148.94|147.14|0
1644482640000|2022-02-10 08:44:00|148.78|146.98|148.55|146.75|148.78|146.98|148.55|146.75|0
1644482650000|2022-02-10 08:44:10|147.95|146.15|148.03|146.23|148.03|146.23|147.87|146.07|0
1644482660000|2022-02-10 08:44:20|147.72|145.92|148.02|146.22|148.02|146.22|147.72|145.92|0
1644482670000|2022-02-10 08:44:30|147.87|146.07|148.33|146.53|148.33|146.53|147.87|146.07|0
1644482680000|2022-02-10 08:44:40|148.48|146.68|148.48|146.68|148.48|146.68|148.33|146.53|0
1644482690000|2022-02-10 08:44:50|148.63|146.83|148.48|146.68|148.63|146.83|148.48|146.68|0
1644482700000|2022-02-10 08:45:00|148.33|146.53|148.78|146.98|148.78|146.98|148.33|146.53|0
1644482710000|2022-02-10 08:45:10|148.63|146.83|148.63|146.83|148.78|146.98|148.63|146.83|0
1644482720000|2022-02-10 08:45:20|148.55|146.75|148.63|146.83|148.63|146.83|148.55|146.75|0
1644482730000|2022-02-10 08:45:30|148.48|146.68|148.25|146.45|148.48|146.68|148.25|146.45|0
1644482740000|2022-02-10 08:45:40|148.48|146.68|148.25|146.45|148.48|146.68|148.02|146.22|0
1644482750000|2022-02-10 08:45:50|148.18|146.38|148.33|146.53|148.33|146.53|148.18|146.38|0
1644482760000|2022-02-10 08:46:00|148.25|146.45|148.02|146.22|148.25|146.45|148.02|146.22|0
1644482770000|2022-02-10 08:46:10|148.33|146.53|148.48|146.68|148.48|146.68|148.33|146.53|0
1644482780000|2022-02-10 08:46:20|148.33|146.53|148.48|146.68|148.63|146.83|148.33|146.53|0
1644482790000|2022-02-10 08:46:30|148.4|146.6|148.25|146.45|148.4|146.6|148.25|146.45|0
1644482800000|2022-02-10 08:46:40|148.02|146.22|147.87|146.07|148.02|146.22|147.72|145.92|0
1644482810000|2022-02-10 08:46:50|148.02|146.22|148.48|146.68|148.48|146.68|148.02|146.22|0
1644482820000|2022-02-10 08:47:00|148.33|146.53|148.33|146.53|148.33|146.53|148.33|146.53|0
1644482830000|2022-02-10 08:47:10|148.17|146.37|148.48|146.68|148.63|146.83|148.17|146.37|0
1644482840000|2022-02-10 08:47:20|148.4|146.6|148.63|146.83|148.63|146.83|148.17|146.37|0
1644482850000|2022-02-10 08:47:30|148.78|146.98|148.55|146.75|148.78|146.98|148.55|146.75|0
1644482860000|2022-02-10 08:47:40|148.63|146.83|148.63|146.83|148.78|146.98|148.63|146.83|0
1644482870000|2022-02-10 08:47:50|148.48|146.68|148.55|146.75|148.55|146.75|148.48|146.68|0
1644482880000|2022-02-10 08:48:00|148.48|146.68|148.7|146.9|148.7|146.9|148.48|146.68|0
1644482890000|2022-02-10 08:48:10|148.63|146.83|148.78|146.98|148.78|146.98|148.63|146.83|0
1644482900000|2022-02-10 08:48:20|148.7|146.9|149.01|147.21|149.08|147.28|148.7|146.9|0
1644482910000|2022-02-10 08:48:30|149.08|147.28|149.24|147.44|149.24|147.44|149.08|147.28|0
1644482920000|2022-02-10 08:48:40|149.46|147.66|149.24|147.44|149.46|147.66|149.24|147.44|0
1644482930000|2022-02-10 08:48:50|149.39|147.59|149.69|147.89|149.69|147.89|149.39|147.59|0
1644482940000|2022-02-10 08:49:00|149.77|147.97|149.54|147.74|149.77|147.97|149.54|147.74|0
1644482960000|2022-02-10 08:49:20|149.31|147.51|149.08|147.28|149.31|147.51|149.08|147.28|0
1644482970000|2022-02-10 08:49:30|149.24|147.44|149.08|147.28|149.24|147.44|149.08|147.28|0
1644482980000|2022-02-10 08:49:40|148.93|147.13|148.78|146.98|148.93|147.13|148.63|146.83|0
1644482990000|2022-02-10 08:49:50|148.85|147.05|149.08|147.28|149.08|147.28|148.85|147.05|0
1644483000000|2022-02-10 08:50:00|148.93|147.13|149|147.2|149|147.2|148.85|147.05|0
1644483010000|2022-02-10 08:50:10|148.93|147.13|148.85|147.05|148.93|147.13|148.78|146.98|0
1644483020000|2022-02-10 08:50:20|148.78|146.98|149.23|147.43|149.23|147.43|148.78|146.98|0
1644483030000|2022-02-10 08:50:30|149.39|147.59|149.23|147.43|149.46|147.66|149.23|147.43|0
1644483040000|2022-02-10 08:50:40|149.31|147.51|149.31|147.51|149.31|147.51|149.31|147.51|0
1644483050000|2022-02-10 08:50:50|149.39|147.59|149.16|147.36|149.39|147.59|149.16|147.36|0
1644483060000|2022-02-10 08:51:00|149.08|147.28|148.93|147.13|149.08|147.28|148.85|147.05|0
1644483070000|2022-02-10 08:51:10|149|147.2|149|147.2|149|147.2|149|147.2|0
1644483080000|2022-02-10 08:51:20|149.08|147.28|149.08|147.28|149.08|147.28|149|147.2|0
1644483090000|2022-02-10 08:51:30|148.93|147.13|149.08|147.28|149.08|147.28|148.93|147.13|0
1644483100000|2022-02-10 08:51:40|148.78|146.98|148.78|146.98|148.78|146.98|148.78|146.98|0
1644483110000|2022-02-10 08:51:50|148.7|146.9|148.93|147.13|148.93|147.13|148.7|146.9|0
1644483120000|2022-02-10 08:52:00|148.78|146.98|148.62|146.82|148.78|146.98|148.47|146.67|0
1644483130000|2022-02-10 08:52:10|148.7|146.9|148.78|146.98|148.78|146.98|148.7|146.9|0
1644483140000|2022-02-10 08:52:20|148.62|146.82|148.78|146.98|148.78|146.98|148.62|146.82|0
1644483150000|2022-02-10 08:52:30|148.93|147.13|148.85|147.05|148.93|147.13|148.78|146.98|0
1644483160000|2022-02-10 08:52:40|148.7|146.9|148.78|146.98|148.78|146.98|148.62|146.82|0
1644483170000|2022-02-10 08:52:50|148.93|147.13|148.93|147.13|148.93|147.13|148.93|147.13|0
1644483180000|2022-02-10 08:53:00|148.78|146.98|148.78|146.98|148.93|147.13|148.78|146.98|0
1644483190000|2022-02-10 08:53:10|148.93|147.13|148.7|146.9|148.93|147.13|148.7|146.9|0
1644483200000|2022-02-10 08:53:20|148.62|146.82|148.78|146.98|148.78|146.98|148.62|146.82|0
1644483210000|2022-02-10 08:53:30|148.62|146.82|148.77|146.97|148.93|147.13|148.62|146.82|0
1644483220000|2022-02-10 08:53:40|148.93|147.13|149.23|147.43|149.38|147.58|148.93|147.13|0
1644483230000|2022-02-10 08:53:50|149.15|147.35|148.77|146.97|149.15|147.35|148.77|146.97|0
1644483240000|2022-02-10 08:54:00|148.32|146.52|148.32|146.52|148.39|146.59|148.32|146.52|0
1644483250000|2022-02-10 08:54:10|148.47|146.67|148.39|146.59|148.47|146.67|148.32|146.52|0
1644483260000|2022-02-10 08:54:20|148.47|146.67|148.62|146.82|148.62|146.82|148.47|146.67|0
1644483280000|2022-02-10 08:54:40|148.77|146.97|148.77|146.97|148.77|146.97|148.62|146.82|0
1644483290000|2022-02-10 08:54:50|148.93|147.13|148.77|146.97|148.93|147.13|148.77|146.97|0
1644483300000|2022-02-10 08:55:00|148.62|146.82|148.62|146.82|148.77|146.97|148.62|146.82|0
1644483310000|2022-02-10 08:55:10|148.77|146.97|149.23|147.43|149.23|147.43|148.77|146.97|0
1644483320000|2022-02-10 08:55:20|149.38|147.58|149.08|147.28|149.38|147.58|149.08|147.28|0
1644483330000|2022-02-10 08:55:30|148.85|147.05|148.93|147.13|148.93|147.13|148.85|147.05|0
1644483340000|2022-02-10 08:55:40|148.85|147.05|148.77|146.97|148.92|147.12|148.77|146.97|0
1644483350000|2022-02-10 08:55:50|148.47|146.67|148.77|146.97|148.77|146.97|148.47|146.67|0
1644483360000|2022-02-10 08:56:00|148.62|146.82|148.47|146.67|148.62|146.82|148.47|146.67|0
1644483370000|2022-02-10 08:56:10|148.32|146.52|148.47|146.67|148.47|146.67|148.32|146.52|0
1644483380000|2022-02-10 08:56:20|148.32|146.52|148.77|146.97|148.77|146.97|148.32|146.52|0
1644483390000|2022-02-10 08:56:30|148.62|146.82|148.39|146.59|148.62|146.82|148.39|146.59|0
1644483400000|2022-02-10 08:56:40|148.32|146.52|148.39|146.59|148.39|146.59|148.32|146.52|0
1644483410000|2022-02-10 08:56:50|148.32|146.52|148.47|146.67|148.47|146.67|148.32|146.52|0
1644483420000|2022-02-10 08:57:00|148.62|146.82|148.69|146.89|148.69|146.89|148.62|146.82|0
1644483430000|2022-02-10 08:57:10|148.77|146.97|148.47|146.67|148.77|146.97|148.47|146.67|0
1644483440000|2022-02-10 08:57:20|148.69|146.89|148.69|146.89|148.69|146.89|148.62|146.82|0
1644483450000|2022-02-10 08:57:30|148.77|146.97|148.77|146.97|148.84|147.04|148.77|146.97|0
1644483460000|2022-02-10 08:57:40|148.47|146.67|148.31|146.51|148.47|146.67|148.31|146.51|0
1644483470000|2022-02-10 08:57:50|148.39|146.59|148.39|146.59|148.39|146.59|148.39|146.59|0
1644483480000|2022-02-10 08:58:00|148.31|146.51|148.08|146.28|148.31|146.51|148.01|146.21|0
1644483490000|2022-02-10 08:58:10|148.01|146.21|148.16|146.36|148.16|146.36|148.01|146.21|0
1644483500000|2022-02-10 08:58:20|148.01|146.21|147.71|145.91|148.01|146.21|147.71|145.91|0
1644483510000|2022-02-10 08:58:30|147.86|146.06|147.86|146.06|147.86|146.06|147.86|146.06|0
1644483520000|2022-02-10 08:58:40|148.01|146.21|147.93|146.13|148.01|146.21|147.93|146.13|0
1644483530000|2022-02-10 08:58:50|148.01|146.21|147.71|145.91|148.01|146.21|147.71|145.91|0
1644483540000|2022-02-10 08:59:00|147.56|145.76|147.56|145.76|147.63|145.83|147.56|145.76|0
1644483550000|2022-02-10 08:59:10|147.4|145.6|147.55|145.75|147.55|145.75|147.4|145.6|0
1644483570000|2022-02-10 08:59:30|147.71|145.91|147.71|145.91|147.86|146.06|147.71|145.91|0
1644483580000|2022-02-10 08:59:40|147.63|145.83|147.71|145.91|147.71|145.91|147.63|145.83|0
1644483590000|2022-02-10 08:59:50|147.78|145.98|147.78|145.98|147.78|145.98|147.78|145.98|0
1644483600000|2022-02-10 09:00:00|147.55|145.75|148.01|146.21|148.01|146.21|147.55|145.75|0
1644483610000|2022-02-10 09:00:10|148.16|146.36|148.01|146.21|148.16|146.36|148.01|146.21|0
1644483620000|2022-02-10 09:00:20|148.16|146.36|148.08|146.28|148.16|146.36|147.86|146.06|0
1644483630000|2022-02-10 09:00:30|148.16|146.36|148.46|146.66|148.46|146.66|147.86|146.06|0
1644483640000|2022-02-10 09:00:40|148.54|146.74|148.46|146.66|148.54|146.74|148.31|146.51|0
1644483650000|2022-02-10 09:00:50|148.31|146.51|147.7|145.9|148.46|146.66|147.7|145.9|0
1644483660000|2022-02-10 09:01:00|147.55|145.75|147.55|145.75|147.7|145.9|147.55|145.75|0
1644483670000|2022-02-10 09:01:10|147.7|145.9|147.4|145.6|147.7|145.9|147.4|145.6|0
1644483680000|2022-02-10 09:01:20|147.47|145.67|147.4|145.6|147.55|145.75|147.4|145.6|0
1644483690000|2022-02-10 09:01:30|146.95|145.15|146.49|144.69|146.95|145.15|146.49|144.69|0
1644483700000|2022-02-10 09:01:40|146.65|144.85|146.57|144.77|146.65|144.85|146.49|144.69|0
1644483710000|2022-02-10 09:01:50|146.49|144.69|146.49|144.69|146.49|144.69|146.49|144.69|0
1644483720000|2022-02-10 09:02:00|146.65|144.85|147.25|145.45|147.25|145.45|146.65|144.85|0
1644483730000|2022-02-10 09:02:10|147.4|145.6|147.4|145.6|147.55|145.75|147.4|145.6|0
1644483740000|2022-02-10 09:02:20|147.55|145.75|147.55|145.75|147.7|145.9|147.55|145.75|0
1644483750000|2022-02-10 09:02:30|147.62|145.82|147.7|145.9|147.7|145.9|147.55|145.75|0
1644483760000|2022-02-10 09:02:40|147.85|146.05|147.7|145.9|147.85|146.05|147.7|145.9|0
1644483770000|2022-02-10 09:02:50|147.62|145.82|147.78|145.98|147.85|146.05|147.62|145.82|0
1644483780000|2022-02-10 09:03:00|147.55|145.75|147.7|145.9|147.7|145.9|147.47|145.67|0
1644483790000|2022-02-10 09:03:10|147.78|145.98|147.7|145.9|147.78|145.98|147.7|145.9|0
1644483800000|2022-02-10 09:03:20|147.85|146.05|147.55|145.75|147.85|146.05|147.55|145.75|0
1644483810000|2022-02-10 09:03:30|147.7|145.9|147.7|145.9|147.7|145.9|147.7|145.9|0
1644483820000|2022-02-10 09:03:40|148.16|146.36|148.16|146.36|148.16|146.36|148.16|146.36|0
1644483830000|2022-02-10 09:03:50|147.85|146.05|148.46|146.66|148.46|146.66|147.85|146.05|0
1644483840000|2022-02-10 09:04:00|148.31|146.51|147.65|145.85|148.31|146.51|147.5|145.7|0
1644483850000|2022-02-10 09:04:10|149.71|147.91|150.01|148.21|150.01|148.21|149.71|147.91|0
1644483860000|2022-02-10 09:04:20|149.86|148.06|148.9|147.1|149.86|148.06|148.9|147.1|0
1644483870000|2022-02-10 09:04:30|148.75|146.95|148.75|146.95|148.9|147.1|148.75|146.95|0
1644483880000|2022-02-10 09:04:40|148.9|147.1|148.75|146.95|148.9|147.1|148.75|146.95|0
1644483890000|2022-02-10 09:04:50|148.6|146.8|148.9|147.1|148.9|147.1|148.6|146.8|0
1644483900000|2022-02-10 09:05:00|148.75|146.95|148.9|147.1|148.9|147.1|148.75|146.95|0
1644483910000|2022-02-10 09:05:10|148.98|147.18|149.13|147.33|149.21|147.41|148.98|147.18|0
1644483920000|2022-02-10 09:05:20|149.06|147.26|149.14|147.34|149.21|147.41|148.9|147.1|0
1644483930000|2022-02-10 09:05:30|149.29|147.49|148.98|147.18|149.29|147.49|148.98|147.18|0
1644483940000|2022-02-10 09:05:40|149.06|147.26|148.98|147.18|149.06|147.26|148.9|147.1|0
1644483950000|2022-02-10 09:05:50|149.29|147.49|149.74|147.94|149.82|148.02|149.29|147.49|0
1644483960000|2022-02-10 09:06:00|149.9|148.1|149.9|148.1|149.9|148.1|149.9|148.1|0
1644483970000|2022-02-10 09:06:10|149.82|148.02|149.9|148.1|149.9|148.1|149.82|148.02|0
1644483980000|2022-02-10 09:06:20|149.74|147.94|149.59|147.79|149.74|147.94|149.59|147.79|0
1644483990000|2022-02-10 09:06:30|149.66|147.86|149.51|147.71|149.66|147.86|149.51|147.71|0
1644484000000|2022-02-10 09:06:40|149.44|147.64|149.29|147.49|149.44|147.64|149.13|147.33|0
1644484010000|2022-02-10 09:06:50|149.44|147.64|149.44|147.64|149.44|147.64|149.36|147.56|0
1644484020000|2022-02-10 09:07:00|149.59|147.79|150.05|148.25|150.05|148.25|149.59|147.79|0
1644484030000|2022-02-10 09:07:10|149.97|148.17|150.05|148.25|150.05|148.25|149.89|148.09|0
1644484040000|2022-02-10 09:07:20|149.89|148.09|149.89|148.09|150.05|148.25|149.89|148.09|0
1644484050000|2022-02-10 09:07:30|149.82|148.02|149.66|147.86|149.82|148.02|149.66|147.86|0
1644484060000|2022-02-10 09:07:40|149.74|147.94|149.59|147.79|149.74|147.94|149.59|147.79|0
1644484070000|2022-02-10 09:07:50|149.51|147.71|149.74|147.94|149.74|147.94|149.51|147.71|0
1644484080000|2022-02-10 09:08:00|149.59|147.79|149.44|147.64|149.74|147.94|149.44|147.64|0
1644484090000|2022-02-10 09:08:10|149.51|147.71|149.29|147.49|149.59|147.79|149.29|147.49|0
1644484100000|2022-02-10 09:08:20|149.28|147.48|149.28|147.48|149.44|147.64|149.28|147.48|0
1644484110000|2022-02-10 09:08:30|149.44|147.64|149.28|147.48|149.44|147.64|149.28|147.48|0
1644484120000|2022-02-10 09:08:40|149.44|147.64|149.36|147.56|149.44|147.64|149.28|147.48|0
1644484130000|2022-02-10 09:08:50|149.28|147.48|149.36|147.56|149.44|147.64|149.28|147.48|0
1644484140000|2022-02-10 09:09:00|149.28|147.48|149.59|147.79|149.59|147.79|149.28|147.48|0
1644484150000|2022-02-10 09:09:10|149.51|147.71|149.44|147.64|149.51|147.71|149.28|147.48|0
1644484170000|2022-02-10 09:09:30|149.28|147.48|149.28|147.48|149.28|147.48|149.28|147.48|0
1644484180000|2022-02-10 09:09:40|149.13|147.33|148.9|147.1|149.13|147.33|148.9|147.1|0
1644484190000|2022-02-10 09:09:50|148.98|147.18|148.98|147.18|148.98|147.18|148.98|147.18|0
1644484200000|2022-02-10 09:10:00|149.13|147.33|148.9|147.1|149.13|147.33|148.83|147.03|0
1644484210000|2022-02-10 09:10:10|148.83|147.03|148.83|147.03|148.83|147.03|148.68|146.88|0
1644484220000|2022-02-10 09:10:20|149.05|147.25|149.05|147.25|149.05|147.25|149.05|147.25|0
1644484230000|2022-02-10 09:10:30|148.98|147.18|148.98|147.18|149.13|147.33|148.98|147.18|0
1644484240000|2022-02-10 09:10:40|149.13|147.33|149.13|147.33|149.13|147.33|149.13|147.33|0
1644484260000|2022-02-10 09:11:00|148.98|147.18|148.98|147.18|148.98|147.18|148.83|147.03|0
1644484270000|2022-02-10 09:11:10|149.13|147.33|149.13|147.33|149.13|147.33|149.05|147.25|0
1644484280000|2022-02-10 09:11:20|149.05|147.25|149.13|147.33|149.13|147.33|149.05|147.25|0
1644484290000|2022-02-10 09:11:30|149.28|147.48|149.13|147.33|149.28|147.48|149.13|147.33|0
1644484300000|2022-02-10 09:11:40|148.98|147.18|149.13|147.33|149.13|147.33|148.83|147.03|0
1644484310000|2022-02-10 09:11:50|149.35|147.55|149.43|147.63|149.43|147.63|149.28|147.48|0
1644484320000|2022-02-10 09:12:00|149.28|147.48|149.28|147.48|149.43|147.63|149.28|147.48|0
1644484330000|2022-02-10 09:12:10|149.43|147.63|149.28|147.48|149.43|147.63|149.28|147.48|0
1644484340000|2022-02-10 09:12:20|149.2|147.4|149.2|147.4|149.2|147.4|149.2|147.4|0
1644484350000|2022-02-10 09:12:30|149.13|147.33|149.13|147.33|149.13|147.33|149.13|147.33|0
1644484360000|2022-02-10 09:12:40|148.98|147.18|149.13|147.33|149.13|147.33|148.98|147.18|0
1644484370000|2022-02-10 09:12:50|149.2|147.4|149.28|147.48|149.28|147.48|149.13|147.33|0
1644484380000|2022-02-10 09:13:00|149.43|147.63|149.66|147.86|149.66|147.86|149.43|147.63|0
1644484390000|2022-02-10 09:13:10|149.89|148.09|149.74|147.94|149.89|148.09|149.74|147.94|0
1644484400000|2022-02-10 09:13:20|149.58|147.78|149.74|147.94|149.74|147.94|149.58|147.78|0
1644484410000|2022-02-10 09:13:30|149.89|148.09|150.11|148.31|150.19|148.39|149.89|148.09|0
1644484420000|2022-02-10 09:13:40|150.04|148.24|150.27|148.47|150.27|148.47|150.04|148.24|0
1644484430000|2022-02-10 09:13:50|150.35|148.55|150.04|148.24|150.35|148.55|150.04|148.24|0
1644484440000|2022-02-10 09:14:00|149.96|148.16|149.89|148.09|150.04|148.24|149.89|148.09|0
1644484450000|2022-02-10 09:14:10|149.74|147.94|150.04|148.24|150.04|148.24|149.74|147.94|0
1644484460000|2022-02-10 09:14:20|149.96|148.16|149.58|147.78|149.96|148.16|149.58|147.78|0
1644484470000|2022-02-10 09:14:30|149.73|147.93|149.73|147.93|149.73|147.93|149.73|147.93|0
1644484490000|2022-02-10 09:14:50|149.89|148.09|149.73|147.93|149.89|148.09|149.73|147.93|0
1644484500000|2022-02-10 09:15:00|149.66|147.86|149.58|147.78|149.66|147.86|149.43|147.63|0
1644484510000|2022-02-10 09:15:10|149.43|147.63|149.5|147.7|149.58|147.78|149.43|147.63|0
1644484520000|2022-02-10 09:15:20|149.43|147.63|149.2|147.4|149.5|147.7|149.2|147.4|0
1644484530000|2022-02-10 09:15:30|149.05|147.25|149.13|147.33|149.13|147.33|148.97|147.17|0
1644484540000|2022-02-10 09:15:40|149.2|147.4|149.2|147.4|149.2|147.4|149.2|147.4|0
1644484550000|2022-02-10 09:15:50|149.13|147.33|149.13|147.33|149.28|147.48|149.13|147.33|0
1644484560000|2022-02-10 09:16:00|148.97|147.17|149.12|147.32|149.12|147.32|148.97|147.17|0
1644484570000|2022-02-10 09:16:10|149.05|147.25|148.97|147.17|149.05|147.25|148.89|147.09|0
1644484580000|2022-02-10 09:16:20|149.05|147.25|149.28|147.48|149.28|147.48|148.97|147.17|0
1644484590000|2022-02-10 09:16:30|148.97|147.17|149.12|147.32|149.12|147.32|148.97|147.17|0
1644484600000|2022-02-10 09:16:40|148.97|147.17|148.97|147.17|148.97|147.17|148.97|147.17|0
1644484610000|2022-02-10 09:16:50|149.05|147.25|149.12|147.32|149.12|147.32|149.05|147.25|0
1644484620000|2022-02-10 09:17:00|149.2|147.4|149.28|147.48|149.28|147.48|149.2|147.4|0
1644484630000|2022-02-10 09:17:10|149.12|147.32|149.12|147.32|149.12|147.32|148.97|147.17|0
1644484640000|2022-02-10 09:17:20|149.28|147.48|149.43|147.63|149.43|147.63|149.28|147.48|0
1644484650000|2022-02-10 09:17:30|149.65|147.85|149.73|147.93|149.73|147.93|149.65|147.85|0
1644484660000|2022-02-10 09:17:40|149.65|147.85|149.73|147.93|149.73|147.93|149.58|147.78|0
1644484670000|2022-02-10 09:17:50|149.8|148|149.73|147.93|149.8|148|149.73|147.93|0
1644484680000|2022-02-10 09:18:00|149.58|147.78|149.73|147.93|149.73|147.93|149.58|147.78|0
1644484700000|2022-02-10 09:18:20|149.88|148.08|149.73|147.93|149.88|148.08|149.73|147.93|0
1644484710000|2022-02-10 09:18:30|149.58|147.78|149.73|147.93|149.73|147.93|149.58|147.78|0
1644484720000|2022-02-10 09:18:40|149.58|147.78|149.43|147.63|149.58|147.78|149.35|147.55|0
1644484730000|2022-02-10 09:18:50|149.12|147.32|149.12|147.32|149.27|147.47|149.12|147.32|0
1644484740000|2022-02-10 09:19:00|149.27|147.47|149.27|147.47|149.27|147.47|149.27|147.47|0
1644484750000|2022-02-10 09:19:10|149.43|147.63|149.27|147.47|149.43|147.63|149.27|147.47|0
1644484760000|2022-02-10 09:19:20|149.12|147.32|148.97|147.17|149.19|147.39|148.97|147.17|0
1644484770000|2022-02-10 09:19:30|149.12|147.32|148.97|147.17|149.12|147.32|148.97|147.17|0
1644484780000|2022-02-10 09:19:40|149.04|147.24|149.12|147.32|149.12|147.32|149.04|147.24|0
1644484840000|2022-02-10 09:20:40|148.97|147.17|148.89|147.09|148.97|147.17|148.82|147.02|0
1644484850000|2022-02-10 09:20:50|148.66|146.86|148.66|146.86|148.66|146.86|148.51|146.71|0
1644484860000|2022-02-10 09:21:00|148.51|146.71|149.12|147.32|149.12|147.32|148.51|146.71|0
1644484870000|2022-02-10 09:21:10|149.27|147.47|149.42|147.62|149.42|147.62|149.27|147.47|0
1644484880000|2022-02-10 09:21:20|149.58|147.78|149.58|147.78|149.58|147.78|149.58|147.78|0
1644484890000|2022-02-10 09:21:30|149.5|147.7|149.27|147.47|149.5|147.7|149.27|147.47|0
1644484910000|2022-02-10 09:21:50|149.42|147.62|149.42|147.62|149.42|147.62|149.42|147.62|0
1644484920000|2022-02-10 09:22:00|149.27|147.47|149.12|147.32|149.27|147.47|149.12|147.32|0
1644484930000|2022-02-10 09:22:10|149.27|147.47|149.12|147.32|149.27|147.47|149.12|147.32|0
1644484940000|2022-02-10 09:22:20|148.97|147.17|148.66|146.86|148.97|147.17|148.66|146.86|0
1644484950000|2022-02-10 09:22:30|148.81|147.01|148.97|147.17|148.97|147.17|148.81|147.01|0
1644484960000|2022-02-10 09:22:40|149.12|147.32|149.27|147.47|149.27|147.47|149.12|147.32|0
1644484970000|2022-02-10 09:22:50|149.12|147.32|149.19|147.39|149.19|147.39|149.12|147.32|0
1644484980000|2022-02-10 09:23:00|149.27|147.47|149.34|147.54|149.34|147.54|149.27|147.47|0
1644484990000|2022-02-10 09:23:10|149.42|147.62|149.12|147.32|149.42|147.62|149.12|147.32|0
1644485000000|2022-02-10 09:23:20|148.97|147.17|148.97|147.17|148.97|147.17|148.97|147.17|0
1644485010000|2022-02-10 09:23:30|149.04|147.24|148.81|147.01|149.04|147.24|148.81|147.01|0
1644485040000|2022-02-10 09:24:00|148.66|146.86|148.58|146.78|148.81|147.01|148.51|146.71|0
1644485050000|2022-02-10 09:24:10|148.66|146.86|148.66|146.86|148.66|146.86|148.66|146.86|0
1644485060000|2022-02-10 09:24:20|148.73|146.93|148.66|146.86|148.73|146.93|148.66|146.86|0
1644485070000|2022-02-10 09:24:30|148.73|146.93|148.51|146.71|148.73|146.93|148.51|146.71|0
1644485080000|2022-02-10 09:24:40|148.58|146.78|148.66|146.86|148.66|146.86|148.58|146.78|0
1644485090000|2022-02-10 09:24:50|148.36|146.56|148.66|146.86|148.66|146.86|148.36|146.56|0
1644485100000|2022-02-10 09:25:00|148.51|146.71|148.51|146.71|148.51|146.71|148.51|146.71|0
1644485110000|2022-02-10 09:25:10|148.66|146.86|148.81|147.01|148.81|147.01|148.66|146.86|0
1644485130000|2022-02-10 09:25:30|148.73|146.93|148.73|146.93|148.73|146.93|148.73|146.93|0
1644485140000|2022-02-10 09:25:40|149.12|147.32|149.11|147.31|149.12|147.32|149.11|147.31|0
1644485150000|2022-02-10 09:25:50|148.96|147.16|149.11|147.31|149.11|147.31|148.96|147.16|0
1644485160000|2022-02-10 09:26:00|149.27|147.47|149.27|147.47|149.27|147.47|149.27|147.47|0
1644485190000|2022-02-10 09:26:30|149.42|147.62|149.34|147.54|149.42|147.62|149.34|147.54|0
1644485200000|2022-02-10 09:26:40|149.27|147.47|149.11|147.31|149.27|147.47|149.11|147.31|0
1644485210000|2022-02-10 09:26:50|149.19|147.39|148.96|147.16|149.19|147.39|148.96|147.16|0
1644485220000|2022-02-10 09:27:00|149.11|147.31|149.27|147.47|149.27|147.47|149.11|147.31|0
1644485230000|2022-02-10 09:27:10|149.19|147.39|149.27|147.47|149.27|147.47|149.19|147.39|0
1644485240000|2022-02-10 09:27:20|149.11|147.31|149.27|147.47|149.27|147.47|148.96|147.16|0
1644485250000|2022-02-10 09:27:30|149.34|147.54|149.27|147.47|149.42|147.62|149.27|147.47|0
1644485260000|2022-02-10 09:27:40|149.26|147.46|149.42|147.62|149.42|147.62|149.26|147.46|0
1644485270000|2022-02-10 09:27:50|149.26|147.46|149.34|147.54|149.34|147.54|149.26|147.46|0
1644485280000|2022-02-10 09:28:00|149.42|147.62|149.42|147.62|149.42|147.62|149.42|147.62|0
1644485290000|2022-02-10 09:28:10|149.87|148.07|150.03|148.23|150.03|148.23|149.87|148.07|0
1644485300000|2022-02-10 09:28:20|149.87|148.07|150.18|148.38|150.18|148.38|149.72|147.92|0
1644485320000|2022-02-10 09:28:40|150.1|148.3|150.18|148.38|150.18|148.38|150.1|148.3|0
1644485330000|2022-02-10 09:28:50|150.02|148.22|150.02|148.22|150.02|148.22|150.02|148.22|0
1644485340000|2022-02-10 09:29:00|150.18|148.38|150.33|148.53|150.33|148.53|150.18|148.38|0
1644485350000|2022-02-10 09:29:10|150.18|148.38|150.33|148.53|150.33|148.53|150.18|148.38|0
1644485360000|2022-02-10 09:29:20|150.18|148.38|150.18|148.38|150.18|148.38|150.18|148.38|0
1644485370000|2022-02-10 09:29:30|150.33|148.53|150.18|148.38|150.33|148.53|150.18|148.38|0
1644485380000|2022-02-10 09:29:40|150.33|148.53|150.18|148.38|150.33|148.53|150.1|148.3|0
1644485390000|2022-02-10 09:29:50|150.33|148.53|150.33|148.53|150.33|148.53|150.33|148.53|0
1644485400000|2022-02-10 09:30:00|150.48|148.68|150.33|148.53|150.48|148.68|150.33|148.53|0
1644485410000|2022-02-10 09:30:10|150.25|148.45|150.33|148.53|150.33|148.53|150.18|148.38|0
1644485420000|2022-02-10 09:30:20|150.18|148.38|150.18|148.38|150.33|148.53|150.18|148.38|0
1644485430000|2022-02-10 09:30:30|150.33|148.53|150.4|148.6|150.4|148.6|150.33|148.53|0
1644485440000|2022-02-10 09:30:40|150.33|148.53|150.33|148.53|150.33|148.53|150.33|148.53|0
1644485460000|2022-02-10 09:31:00|150.18|148.38|150.33|148.53|150.33|148.53|150.18|148.38|0
1644485480000|2022-02-10 09:31:20|150.4|148.6|150.4|148.6|150.4|148.6|150.33|148.53|0
1644485490000|2022-02-10 09:31:30|150.25|148.45|150.02|148.22|150.25|148.45|150.02|148.22|0
1644485500000|2022-02-10 09:31:40|150.17|148.37|150.17|148.37|150.17|148.37|150.17|148.37|0
1644485510000|2022-02-10 09:31:50|150.33|148.53|150.33|148.53|150.33|148.53|150.33|148.53|0
1644485520000|2022-02-10 09:32:00|150.17|148.37|150.33|148.53|150.33|148.53|150.17|148.37|0
1644485530000|2022-02-10 09:32:10|150.48|148.68|150.78|148.98|150.78|148.98|150.48|148.68|0
1644485540000|2022-02-10 09:32:20|150.71|148.91|150.71|148.91|150.71|148.91|150.71|148.91|0
1644485550000|2022-02-10 09:32:30|150.63|148.83|150.78|148.98|150.78|148.98|150.63|148.83|0
1644485560000|2022-02-10 09:32:40|150.63|148.83|150.63|148.83|150.63|148.83|150.48|148.68|0
1644485570000|2022-02-10 09:32:50|150.48|148.68|150.63|148.83|150.63|148.83|150.48|148.68|0
1644485580000|2022-02-10 09:33:00|150.55|148.75|150.78|148.98|150.78|148.98|150.55|148.75|0
1644485590000|2022-02-10 09:33:10|150.63|148.83|150.63|148.83|150.63|148.83|150.63|148.83|0
1644485600000|2022-02-10 09:33:20|150.55|148.75|150.63|148.83|150.63|148.83|150.48|148.68|0
1644485610000|2022-02-10 09:33:30|150.55|148.75|150.33|148.53|150.55|148.75|150.33|148.53|0
1644485620000|2022-02-10 09:33:40|150.48|148.68|150.63|148.83|150.63|148.83|150.48|148.68|0
1644485630000|2022-02-10 09:33:50|150.48|148.68|150.63|148.83|150.63|148.83|150.48|148.68|0
1644485640000|2022-02-10 09:34:00|150.48|148.68|150.48|148.68|150.48|148.68|150.4|148.6|0
1644485650000|2022-02-10 09:34:10|150.63|148.83|150.63|148.83|150.63|148.83|150.63|148.83|0
1644485660000|2022-02-10 09:34:20|150.55|148.75|150.32|148.52|150.55|148.75|150.32|148.52|0
1644485670000|2022-02-10 09:34:30|150.17|148.37|150.17|148.37|150.17|148.37|150.17|148.37|0
1644485680000|2022-02-10 09:34:40|150.32|148.52|150.32|148.52|150.32|148.52|150.32|148.52|0
1644485690000|2022-02-10 09:34:50|150.24|148.44|150.17|148.37|150.24|148.44|150.17|148.37|0
1644485700000|2022-02-10 09:35:00|150.24|148.44|150.32|148.52|150.32|148.52|150.24|148.44|0
1644485710000|2022-02-10 09:35:10|150.48|148.68|150.7|148.9|150.7|148.9|150.48|148.68|0
1644485720000|2022-02-10 09:35:20|150.63|148.83|150.63|148.83|150.63|148.83|150.55|148.75|0
1644485730000|2022-02-10 09:35:30|150.78|148.98|150.78|148.98|150.78|148.98|150.63|148.83|0
1644485740000|2022-02-10 09:35:40|150.63|148.83|150.78|148.98|150.78|148.98|150.63|148.83|0
1644485750000|2022-02-10 09:35:50|150.85|149.05|150.93|149.13|150.93|149.13|150.85|149.05|0
1644485760000|2022-02-10 09:36:00|150.85|149.05|150.93|149.13|150.93|149.13|150.85|149.05|0
1644485770000|2022-02-10 09:36:10|151.09|149.29|150.93|149.13|151.09|149.29|150.93|149.13|0
1644485790000|2022-02-10 09:36:30|151.24|149.44|151.24|149.44|151.24|149.44|151.24|149.44|0
1644485820000|2022-02-10 09:37:00|151.16|149.36|151.39|149.59|151.39|149.59|151.16|149.36|0
1644485830000|2022-02-10 09:37:10|151.24|149.44|151.24|149.44|151.39|149.59|151.24|149.44|0
1644485850000|2022-02-10 09:37:30|151.16|149.36|151.24|149.44|151.24|149.44|151.09|149.29|0
1644485860000|2022-02-10 09:37:40|151.09|149.29|151.08|149.28|151.09|149.29|151.08|149.28|0
1644485870000|2022-02-10 09:37:50|151.16|149.36|151.24|149.44|151.24|149.44|151.16|149.36|0
1644485880000|2022-02-10 09:38:00|151.16|149.36|151.24|149.44|151.24|149.44|151.16|149.36|0
1644485890000|2022-02-10 09:38:10|151.31|149.51|151.16|149.36|151.31|149.51|151.16|149.36|0
1644485900000|2022-02-10 09:38:20|151.24|149.44|151.24|149.44|151.24|149.44|151.16|149.36|0
1644485910000|2022-02-10 09:38:30|151.08|149.28|151.08|149.28|151.08|149.28|151.08|149.28|0
1644485920000|2022-02-10 09:38:40|151.16|149.36|151.24|149.44|151.24|149.44|151.08|149.28|0
1644485930000|2022-02-10 09:38:50|151.16|149.36|151.08|149.28|151.16|149.36|151.08|149.28|0
1644485940000|2022-02-10 09:39:00|151.24|149.44|151.24|149.44|151.24|149.44|151.24|149.44|0
1644485950000|2022-02-10 09:39:10|151.08|149.28|151.08|149.28|151.08|149.28|151.08|149.28|0
1644485960000|2022-02-10 09:39:20|150.32|148.52|150.17|148.37|150.32|148.52|150.17|148.37|0
1644485970000|2022-02-10 09:39:30|150.01|148.21|150.01|148.21|150.01|148.21|150.01|148.21|0
1644485980000|2022-02-10 09:39:40|149.86|148.06|149.56|147.76|149.86|148.06|149.56|147.76|0
1644485990000|2022-02-10 09:39:50|149.63|147.83|149.63|147.83|149.63|147.83|149.63|147.83|0
1644486000000|2022-02-10 09:40:00|149.4|147.6|149.1|147.3|149.4|147.6|149.1|147.3|0
1644486010000|2022-02-10 09:40:10|149.25|147.45|149.48|147.68|149.48|147.68|149.25|147.45|0
1644486020000|2022-02-10 09:40:20|149.56|147.76|149.4|147.6|149.56|147.76|149.4|147.6|0
1644486030000|2022-02-10 09:40:30|149.56|147.76|149.48|147.68|149.56|147.76|149.48|147.68|0
1644486040000|2022-02-10 09:40:40|149.4|147.6|149.56|147.76|149.56|147.76|149.4|147.6|0
1644486050000|2022-02-10 09:40:50|149.63|147.83|149.4|147.6|149.63|147.83|149.4|147.6|0
1644486060000|2022-02-10 09:41:00|149.56|147.76|149.71|147.91|149.71|147.91|149.4|147.6|0
1644486070000|2022-02-10 09:41:10|149.56|147.76|149.56|147.76|149.56|147.76|149.4|147.6|0
1644486080000|2022-02-10 09:41:20|149.55|147.75|149.55|147.75|149.55|147.75|149.55|147.75|0
1644486100000|2022-02-10 09:41:40|149.71|147.91|149.86|148.06|149.86|148.06|149.71|147.91|0
1644486110000|2022-02-10 09:41:50|149.55|147.75|149.71|147.91|149.71|147.91|149.55|147.75|0
1644486120000|2022-02-10 09:42:00|149.86|148.06|149.71|147.91|149.86|148.06|149.71|147.91|0
1644486130000|2022-02-10 09:42:10|149.86|148.06|149.71|147.91|149.86|148.06|149.71|147.91|0
1644486140000|2022-02-10 09:42:20|149.86|148.06|149.86|148.06|149.86|148.06|149.86|148.06|0
1644486150000|2022-02-10 09:42:30|149.71|147.91|149.71|147.91|149.71|147.91|149.71|147.91|0
1644486170000|2022-02-10 09:42:50|149.55|147.75|149.55|147.75|149.55|147.75|149.55|147.75|0
1644486180000|2022-02-10 09:43:00|149.63|147.83|149.71|147.91|149.71|147.91|149.55|147.75|0
1644486190000|2022-02-10 09:43:10|149.55|147.75|149.71|147.91|149.71|147.91|149.55|147.75|0
1644486200000|2022-02-10 09:43:20|149.86|148.06|149.71|147.91|149.86|148.06|149.71|147.91|0
1644486210000|2022-02-10 09:43:30|149.55|147.75|149.55|147.75|149.55|147.75|149.55|147.75|0
1644486220000|2022-02-10 09:43:40|149.4|147.6|149.55|147.75|149.55|147.75|149.4|147.6|0
1644486230000|2022-02-10 09:43:50|149.7|147.9|149.7|147.9|149.7|147.9|149.7|147.9|0
1644486240000|2022-02-10 09:44:00|149.86|148.06|149.4|147.6|149.86|148.06|149.4|147.6|0
1644486250000|2022-02-10 09:44:10|149.55|147.75|149.63|147.83|149.63|147.83|149.55|147.75|0
1644486260000|2022-02-10 09:44:20|149.55|147.75|149.55|147.75|149.7|147.9|149.55|147.75|0
1644486270000|2022-02-10 09:44:30|149.7|147.9|149.86|148.06|149.86|148.06|149.7|147.9|0
1644486280000|2022-02-10 09:44:40|149.7|147.9|149.7|147.9|149.7|147.9|149.7|147.9|0
1644486290000|2022-02-10 09:44:50|149.86|148.06|149.7|147.9|149.86|148.06|149.7|147.9|0
1644486310000|2022-02-10 09:45:10|149.86|148.06|149.78|147.98|149.86|148.06|149.78|147.98|0
1644486320000|2022-02-10 09:45:20|149.55|147.75|149.7|147.9|149.7|147.9|149.55|147.75|0
1644486330000|2022-02-10 09:45:30|149.62|147.82|149.62|147.82|149.62|147.82|149.62|147.82|0
1644486340000|2022-02-10 09:45:40|149.55|147.75|149.55|147.75|149.55|147.75|149.47|147.67|0
1644486350000|2022-02-10 09:45:50|149.7|147.9|149.55|147.75|149.7|147.9|149.55|147.75|0
1644486360000|2022-02-10 09:46:00|149.62|147.82|149.55|147.75|149.62|147.82|149.55|147.75|0
1644486370000|2022-02-10 09:46:10|149.4|147.6|149.17|147.37|149.47|147.67|149.17|147.37|0
1644486380000|2022-02-10 09:46:20|149.25|147.45|149.32|147.52|149.32|147.52|149.25|147.45|0
1644486390000|2022-02-10 09:46:30|149.4|147.6|149.4|147.6|149.4|147.6|149.4|147.6|0
1644486400000|2022-02-10 09:46:40|149.25|147.45|149.4|147.6|149.4|147.6|149.25|147.45|0
1644486410000|2022-02-10 09:46:50|149.25|147.45|149.32|147.52|149.4|147.6|149.25|147.45|0
1644486420000|2022-02-10 09:47:00|149.4|147.6|149.24|147.44|149.4|147.6|149.24|147.44|0
1644486430000|2022-02-10 09:47:10|149.17|147.37|149.24|147.44|149.32|147.52|149.17|147.37|0
1644486440000|2022-02-10 09:47:20|149.32|147.52|149.17|147.37|149.32|147.52|149.17|147.37|0
1644486450000|2022-02-10 09:47:30|149.01|147.21|148.94|147.14|149.09|147.29|148.94|147.14|0
1644486460000|2022-02-10 09:47:40|149.01|147.21|148.94|147.14|149.01|147.21|148.94|147.14|0
1644486480000|2022-02-10 09:48:00|148.79|146.99|148.94|147.14|148.94|147.14|148.79|146.99|0
1644486490000|2022-02-10 09:48:10|149.01|147.21|148.94|147.14|149.09|147.29|148.94|147.14|0
1644486500000|2022-02-10 09:48:20|149.09|147.29|149.09|147.29|149.09|147.29|149.09|147.29|0
1644486510000|2022-02-10 09:48:30|148.94|147.14|149.01|147.21|149.01|147.21|148.94|147.14|0
1644486520000|2022-02-10 09:48:40|148.94|147.14|148.79|146.99|148.94|147.14|148.79|146.99|0
1644486530000|2022-02-10 09:48:50|148.64|146.84|148.71|146.91|148.71|146.91|148.64|146.84|0
1644486540000|2022-02-10 09:49:00|148.64|146.84|148.64|146.84|148.64|146.84|148.64|146.84|0
1644486550000|2022-02-10 09:49:10|148.48|146.68|148.48|146.68|148.48|146.68|148.48|146.68|0
1644486560000|2022-02-10 09:49:20|148.18|146.38|148.33|146.53|148.33|146.53|148.18|146.38|0
1644486570000|2022-02-10 09:49:30|148.48|146.68|148.48|146.68|148.48|146.68|148.4|146.6|0
1644486580000|2022-02-10 09:49:40|148.79|146.99|148.79|146.99|148.79|146.99|148.79|146.99|0
1644486590000|2022-02-10 09:49:50|148.71|146.91|148.63|146.83|148.79|146.99|148.63|146.83|0
1644486600000|2022-02-10 09:50:00|148.79|146.99|148.79|146.99|148.79|146.99|148.63|146.83|0
1644486630000|2022-02-10 09:50:30|148.94|147.14|149.09|147.29|149.09|147.29|148.94|147.14|0
1644486640000|2022-02-10 09:50:40|149.24|147.44|149.24|147.44|149.24|147.44|149.09|147.29|0
1644486660000|2022-02-10 09:51:00|149.09|147.29|149.09|147.29|149.09|147.29|149.09|147.29|0
1644486670000|2022-02-10 09:51:10|149.24|147.44|149.24|147.44|149.24|147.44|149.24|147.44|0
1644486680000|2022-02-10 09:51:20|149.31|147.51|149.31|147.51|149.31|147.51|149.31|147.51|0
1644486690000|2022-02-10 09:51:30|149.24|147.44|149.24|147.44|149.24|147.44|149.24|147.44|0
1644486700000|2022-02-10 09:51:40|149.39|147.59|149.24|147.44|149.39|147.59|149.24|147.44|0
1644486710000|2022-02-10 09:51:50|149.09|147.29|149.24|147.44|149.24|147.44|149.09|147.29|0
1644486730000|2022-02-10 09:52:10|149.39|147.59|149.24|147.44|149.39|147.59|149.24|147.44|0
1644486740000|2022-02-10 09:52:20|149.09|147.29|149.09|147.29|149.09|147.29|149.09|147.29|0
1644486760000|2022-02-10 09:52:40|149.24|147.44|149.24|147.44|149.24|147.44|149.24|147.44|0
1644486770000|2022-02-10 09:52:50|149.54|147.74|149.54|147.74|149.54|147.74|149.39|147.59|0
1644486780000|2022-02-10 09:53:00|149.62|147.82|149.54|147.74|149.62|147.82|149.54|147.74|0
1644486790000|2022-02-10 09:53:10|149.62|147.82|149.62|147.82|149.62|147.82|149.54|147.74|0
1644486800000|2022-02-10 09:53:20|149.54|147.74|149.54|147.74|149.62|147.82|149.54|147.74|0
1644486820000|2022-02-10 09:53:40|149.69|147.89|149.77|147.97|149.77|147.97|149.69|147.89|0
1644486830000|2022-02-10 09:53:50|149.69|147.89|150|148.2|150|148.2|149.69|147.89|0
1644486850000|2022-02-10 09:54:10|149.85|148.05|149.85|148.05|149.85|148.05|149.85|148.05|0
1644486860000|2022-02-10 09:54:20|149.69|147.89|149.69|147.89|149.69|147.89|149.69|147.89|0
1644486880000|2022-02-10 09:54:40|149.54|147.74|149.54|147.74|149.54|147.74|149.39|147.59|0
1644486890000|2022-02-10 09:54:50|149.39|147.59|149.54|147.74|149.54|147.74|149.31|147.51|0
1644486900000|2022-02-10 09:55:00|149.39|147.59|149.54|147.74|149.54|147.74|149.39|147.59|0
1644486910000|2022-02-10 09:55:10|149.69|147.89|149.54|147.74|149.69|147.89|149.54|147.74|0
1644486920000|2022-02-10 09:55:20|149.69|147.89|149.69|147.89|149.69|147.89|149.61|147.81|0
1644486930000|2022-02-10 09:55:30|149.54|147.74|149.39|147.59|149.61|147.81|149.39|147.59|0
1644486940000|2022-02-10 09:55:40|149.46|147.66|149.69|147.89|149.69|147.89|149.46|147.66|0
1644486960000|2022-02-10 09:56:00|149.84|148.04|149.84|148.04|149.84|148.04|149.84|148.04|0
1644486970000|2022-02-10 09:56:10|150|148.2|150|148.2|150|148.2|150|148.2|0
1644486980000|2022-02-10 09:56:20|150.07|148.27|150.3|148.5|150.3|148.5|150.07|148.27|0
1644486990000|2022-02-10 09:56:30|150.15|148.35|150.15|148.35|150.15|148.35|150.15|148.35|0
1644487000000|2022-02-10 09:56:40|150.22|148.42|150.15|148.35|150.22|148.42|150.15|148.35|0
1644487010000|2022-02-10 09:56:50|150.3|148.5|150|148.2|150.3|148.5|150|148.2|0
1644487020000|2022-02-10 09:57:00|149.84|148.04|149.69|147.89|149.84|148.04|149.69|147.89|0
1644487030000|2022-02-10 09:57:10|149.54|147.74|149.54|147.74|149.61|147.81|149.46|147.66|0
1644487040000|2022-02-10 09:57:20|149.39|147.59|149.54|147.74|149.54|147.74|149.39|147.59|0
1644487050000|2022-02-10 09:57:30|149.69|147.89|149.69|147.89|149.69|147.89|149.69|147.89|0
1644487070000|2022-02-10 09:57:50|149.54|147.74|149.54|147.74|149.54|147.74|149.54|147.74|0
1644487080000|2022-02-10 09:58:00|149.69|147.89|149.84|148.04|149.84|148.04|149.61|147.81|0
1644487090000|2022-02-10 09:58:10|149.76|147.96|150.07|148.27|150.07|148.27|149.76|147.96|0
1644487100000|2022-02-10 09:58:20|150.15|148.35|150.45|148.65|150.45|148.65|150.15|148.35|0
1644487110000|2022-02-10 09:58:30|150.3|148.5|150.6|148.8|150.6|148.8|150.3|148.5|0
1644487120000|2022-02-10 09:58:40|150.45|148.65|150.3|148.5|150.45|148.65|150.3|148.5|0
1644487130000|2022-02-10 09:58:50|150.15|148.35|150.15|148.35|150.15|148.35|150.15|148.35|0
1644487140000|2022-02-10 09:59:00|150.22|148.42|150.3|148.5|150.3|148.5|150.22|148.42|0
1644487160000|2022-02-10 09:59:20|150.15|148.35|150.15|148.35|150.15|148.35|150.15|148.35|0
1644487170000|2022-02-10 09:59:30|150.07|148.27|150.15|148.35|150.15|148.35|150.07|148.27|0
1644487180000|2022-02-10 09:59:40|149.99|148.19|149.99|148.19|149.99|148.19|149.99|148.19|0
1644487190000|2022-02-10 09:59:50|149.76|147.96|149.54|147.74|149.76|147.96|149.54|147.74|0
1644487200000|2022-02-10 10:00:00|149.46|147.66|149.69|147.89|149.69|147.89|149.46|147.66|0
1644487210000|2022-02-10 10:00:10|149.99|148.19|150.14|148.34|150.15|148.35|149.99|148.19|0
1644487220000|2022-02-10 10:00:20|149.99|148.19|149.38|147.58|149.99|148.19|149.38|147.58|0
1644487230000|2022-02-10 10:00:30|149.46|147.66|149.54|147.74|149.54|147.74|149.46|147.66|0
1644487240000|2022-02-10 10:00:40|149.3|147.5|149.23|147.43|149.3|147.5|149.23|147.43|0
1644487250000|2022-02-10 10:00:50|149.38|147.58|149.08|147.28|149.38|147.58|149.08|147.28|0
1644487260000|2022-02-10 10:01:00|148.85|147.05|148.93|147.13|148.93|147.13|148.77|146.97|0
1644487270000|2022-02-10 10:01:10|149.08|147.28|148.77|146.97|149.08|147.28|148.77|146.97|0
1644487290000|2022-02-10 10:01:30|148.62|146.82|148.62|146.82|148.62|146.82|148.54|146.74|0
1644487300000|2022-02-10 10:01:40|148.77|146.97|148.93|147.13|148.93|147.13|148.77|146.97|0
1644487310000|2022-02-10 10:01:50|149.08|147.28|149|147.2|149.08|147.28|149|147.2|0
1644487320000|2022-02-10 10:02:00|149.08|147.28|149.08|147.28|149.23|147.43|149|147.2|0
1644487330000|2022-02-10 10:02:10|149|147.2|149.08|147.28|149.08|147.28|149|147.2|0
1644487340000|2022-02-10 10:02:20|148.93|147.13|149.08|147.28|149.08|147.28|148.93|147.13|0
1644487350000|2022-02-10 10:02:30|148.93|147.13|149|147.2|149.08|147.28|148.93|147.13|0
1644487360000|2022-02-10 10:02:40|148.77|146.97|148.77|146.97|148.77|146.97|148.77|146.97|0
1644487370000|2022-02-10 10:02:50|148.62|146.82|148.54|146.74|148.62|146.82|148.47|146.67|0
1644487380000|2022-02-10 10:03:00|148.69|146.89|148.62|146.82|148.69|146.89|148.62|146.82|0
1644487390000|2022-02-10 10:03:10|148.47|146.67|148.62|146.82|148.62|146.82|148.47|146.67|0
1644487400000|2022-02-10 10:03:20|148.54|146.74|148.62|146.82|148.69|146.89|148.47|146.67|0
1644487410000|2022-02-10 10:03:30|148.54|146.74|148.69|146.89|148.69|146.89|148.54|146.74|0
1644487420000|2022-02-10 10:03:40|148.62|146.82|148.47|146.67|148.62|146.82|148.47|146.67|0
1644487430000|2022-02-10 10:03:50|148.32|146.52|148.09|146.29|148.32|146.52|148.01|146.21|0
1644487440000|2022-02-10 10:04:00|148.17|146.37|148.17|146.37|148.32|146.52|148.17|146.37|0
1644487450000|2022-02-10 10:04:10|148.24|146.44|148.24|146.44|148.24|146.44|148.24|146.44|0
1644487460000|2022-02-10 10:04:20|148.16|146.36|148.16|146.36|148.24|146.44|148.16|146.36|0
1644487470000|2022-02-10 10:04:30|148.01|146.21|148.32|146.52|148.32|146.52|148.01|146.21|0
1644487480000|2022-02-10 10:04:40|148.47|146.67|148.62|146.82|148.62|146.82|148.32|146.52|0
1644487490000|2022-02-10 10:04:50|148.77|146.97|148.62|146.82|148.77|146.97|148.62|146.82|0
1644487500000|2022-02-10 10:05:00|148.69|146.89|148.69|146.89|148.69|146.89|148.69|146.89|0
1644487510000|2022-02-10 10:05:10|148.77|146.97|148.62|146.82|148.84|147.04|148.62|146.82|0
1644487520000|2022-02-10 10:05:20|148.77|146.97|148.47|146.67|148.77|146.97|148.47|146.67|0
1644487530000|2022-02-10 10:05:30|148.32|146.52|148.32|146.52|148.32|146.52|148.32|146.52|0
1644487540000|2022-02-10 10:05:40|148.31|146.51|148.47|146.67|148.47|146.67|148.31|146.51|0
1644487550000|2022-02-10 10:05:50|148.39|146.59|148.31|146.51|148.39|146.59|148.31|146.51|0
1644487560000|2022-02-10 10:06:00|148.47|146.67|148.47|146.67|148.47|146.67|148.47|146.67|0
1644487570000|2022-02-10 10:06:10|148.31|146.51|148.16|146.36|148.31|146.51|148.16|146.36|0
1644487580000|2022-02-10 10:06:20|148.01|146.21|147.86|146.06|148.01|146.21|147.86|146.06|0
1644487590000|2022-02-10 10:06:30|147.93|146.13|147.71|145.91|148.01|146.21|147.71|145.91|0
1644487610000|2022-02-10 10:06:50|147.56|145.76|147.71|145.91|147.71|145.91|147.56|145.76|0
1644487620000|2022-02-10 10:07:00|147.86|146.06|147.86|146.06|148.01|146.21|147.86|146.06|0
1644487640000|2022-02-10 10:07:20|148.01|146.21|147.86|146.06|148.01|146.21|147.86|146.06|0
1644487650000|2022-02-10 10:07:30|148.01|146.21|147.86|146.06|148.16|146.36|147.86|146.06|0
1644487660000|2022-02-10 10:07:40|148.01|146.21|147.71|145.91|148.01|146.21|147.71|145.91|0
1644487670000|2022-02-10 10:07:50|147.86|146.06|147.86|146.06|147.86|146.06|147.86|146.06|0
1644487680000|2022-02-10 10:08:00|148.01|146.21|147.86|146.06|148.01|146.21|147.86|146.06|0
1644487690000|2022-02-10 10:08:10|148.01|146.21|148.08|146.28|148.08|146.28|147.93|146.13|0
1644487700000|2022-02-10 10:08:20|148.16|146.36|148.16|146.36|148.16|146.36|148.08|146.28|0
1644487710000|2022-02-10 10:08:30|148.08|146.28|148.31|146.51|148.31|146.51|148.08|146.28|0
1644487720000|2022-02-10 10:08:40|148.46|146.66|148.31|146.51|148.46|146.66|148.31|146.51|0
1644487730000|2022-02-10 10:08:50|148.23|146.43|148.31|146.51|148.31|146.51|148.23|146.43|0
1644487740000|2022-02-10 10:09:00|148.46|146.66|148.46|146.66|148.46|146.66|148.46|146.66|0
1644487750000|2022-02-10 10:09:10|148.54|146.74|148.61|146.81|148.61|146.81|148.46|146.66|0
1644487760000|2022-02-10 10:09:20|148.77|146.97|148.77|146.97|148.77|146.97|148.77|146.97|0
1644487770000|2022-02-10 10:09:30|148.92|147.12|148.92|147.12|148.92|147.12|148.92|147.12|0
1644487780000|2022-02-10 10:09:40|148.84|147.04|148.92|147.12|148.92|147.12|148.84|147.04|0
1644487810000|2022-02-10 10:10:10|149.07|147.27|148.99|147.19|149.07|147.27|148.99|147.19|0
1644487820000|2022-02-10 10:10:20|148.92|147.12|148.92|147.12|148.92|147.12|148.92|147.12|0
1644487830000|2022-02-10 10:10:30|148.84|147.04|148.84|147.04|148.92|147.12|148.84|147.04|0
1644487840000|2022-02-10 10:10:40|148.92|147.12|148.92|147.12|149.07|147.27|148.92|147.12|0
1644487850000|2022-02-10 10:10:50|148.69|146.89|148.76|146.96|148.76|146.96|148.69|146.89|0
1644487860000|2022-02-10 10:11:00|148.69|146.89|148.84|147.04|148.84|147.04|148.69|146.89|0
1644487870000|2022-02-10 10:11:10|148.76|146.96|148.76|146.96|148.84|147.04|148.76|146.96|0
1644487880000|2022-02-10 10:11:20|148.92|147.12|149.07|147.27|149.07|147.27|148.92|147.12|0
1644487890000|2022-02-10 10:11:30|148.92|147.12|149.07|147.27|149.07|147.27|148.92|147.12|0
1644487910000|2022-02-10 10:11:50|149.22|147.42|149.37|147.57|149.37|147.57|149.07|147.27|0
1644487920000|2022-02-10 10:12:00|149.68|147.88|149.52|147.72|149.68|147.88|149.52|147.72|0
1644487930000|2022-02-10 10:12:10|149.68|147.88|149.68|147.88|149.68|147.88|149.68|147.88|0
1644487940000|2022-02-10 10:12:20|149.75|147.95|149.68|147.88|149.75|147.95|149.68|147.88|0
1644487950000|2022-02-10 10:12:30|149.29|147.49|148.91|147.11|149.29|147.49|148.91|147.11|0
1644487960000|2022-02-10 10:12:40|148.76|146.96|148.68|146.88|148.76|146.96|148.61|146.81|0
1644487970000|2022-02-10 10:12:50|148.76|146.96|148.76|146.96|148.76|146.96|148.76|146.96|0
1644487980000|2022-02-10 10:13:00|148.91|147.11|148.61|146.81|148.91|147.11|148.61|146.81|0
1644488000000|2022-02-10 10:13:20|148.76|146.96|148.68|146.88|148.83|147.03|148.68|146.88|0
1644488010000|2022-02-10 10:13:30|148.91|147.11|149.14|147.34|149.14|147.34|148.76|146.96|0
1644488020000|2022-02-10 10:13:40|149.37|147.57|149.52|147.72|149.52|147.72|149.37|147.57|0
1644488030000|2022-02-10 10:13:50|149.59|147.79|149.29|147.49|149.67|147.87|149.29|147.49|0
1644488040000|2022-02-10 10:14:00|149.37|147.57|149.22|147.42|149.37|147.57|149.22|147.42|0
1644488050000|2022-02-10 10:14:10|149.37|147.57|149.44|147.64|149.44|147.64|149.37|147.57|0
1644488060000|2022-02-10 10:14:20|149.52|147.72|149.52|147.72|149.52|147.72|149.37|147.57|0
1644488070000|2022-02-10 10:14:30|149.44|147.64|149.52|147.72|149.52|147.72|149.44|147.64|0
1644488080000|2022-02-10 10:14:40|149.44|147.64|149.44|147.64|149.44|147.64|149.44|147.64|0
1644488090000|2022-02-10 10:14:50|149.52|147.72|149.52|147.72|149.52|147.72|149.52|147.72|0
1644488100000|2022-02-10 10:15:00|149.67|147.87|149.82|148.02|149.82|148.02|149.67|147.87|0
1644488110000|2022-02-10 10:15:10|149.98|148.18|149.52|147.72|149.98|148.18|149.52|147.72|0
1644488120000|2022-02-10 10:15:20|149.67|147.87|149.67|147.87|149.67|147.87|149.59|147.79|0
1644488140000|2022-02-10 10:15:40|149.74|147.94|149.82|148.02|149.82|148.02|149.74|147.94|0
1644488150000|2022-02-10 10:15:50|149.67|147.87|149.82|148.02|149.82|148.02|149.67|147.87|0
1644488170000|2022-02-10 10:16:10|149.9|148.1|149.9|148.1|149.9|148.1|149.9|148.1|0
1644488180000|2022-02-10 10:16:20|149.82|148.02|149.82|148.02|149.82|148.02|149.67|147.87|0
1644488190000|2022-02-10 10:16:30|149.9|148.1|149.82|148.02|149.9|148.1|149.82|148.02|0
1644488200000|2022-02-10 10:16:40|149.98|148.18|149.98|148.18|149.98|148.18|149.98|148.18|0
1644488210000|2022-02-10 10:16:50|149.9|148.1|149.98|148.18|149.98|148.18|149.9|148.1|0
1644488220000|2022-02-10 10:17:00|150.05|148.25|150.05|148.25|150.05|148.25|150.05|148.25|0
1644488230000|2022-02-10 10:17:10|150.13|148.33|150.13|148.33|150.2|148.4|149.97|148.17|0
1644488240000|2022-02-10 10:17:20|150.2|148.4|150.28|148.48|150.28|148.48|150.13|148.33|0
1644488250000|2022-02-10 10:17:30|150.13|148.33|150.13|148.33|150.13|148.33|150.13|148.33|0
1644488260000|2022-02-10 10:17:40|149.97|148.17|149.97|148.17|149.97|148.17|149.97|148.17|0
1644488270000|2022-02-10 10:17:50|149.9|148.1|149.67|147.87|149.9|148.1|149.67|147.87|0
1644488280000|2022-02-10 10:18:00|149.74|147.94|149.82|148.02|149.82|148.02|149.74|147.94|0
1644488290000|2022-02-10 10:18:10|149.74|147.94|149.67|147.87|149.74|147.94|149.52|147.72|0
1644488300000|2022-02-10 10:18:20|149.52|147.72|149.52|147.72|149.52|147.72|149.52|147.72|0
1644488310000|2022-02-10 10:18:30|149.67|147.87|149.67|147.87|149.67|147.87|149.67|147.87|0
1644488320000|2022-02-10 10:18:40|149.52|147.72|149.67|147.87|149.67|147.87|149.52|147.72|0
1644488330000|2022-02-10 10:18:50|149.59|147.79|149.67|147.87|149.74|147.94|149.59|147.79|0
1644488340000|2022-02-10 10:19:00|149.74|147.94|149.67|147.87|149.82|148.02|149.67|147.87|0
1644488350000|2022-02-10 10:19:10|149.52|147.72|149.59|147.79|149.59|147.79|149.52|147.72|0
1644488360000|2022-02-10 10:19:20|149.52|147.72|149.52|147.72|149.67|147.87|149.52|147.72|0
1644488370000|2022-02-10 10:19:30|149.67|147.87|149.67|147.87|149.67|147.87|149.59|147.79|0
1644488380000|2022-02-10 10:19:40|149.59|147.79|149.67|147.87|149.67|147.87|149.59|147.79|0
1644488390000|2022-02-10 10:19:50|149.82|148.02|149.82|148.02|149.82|148.02|149.82|148.02|0
1644488400000|2022-02-10 10:20:00|149.74|147.94|149.67|147.87|149.74|147.94|149.67|147.87|0
1644488410000|2022-02-10 10:20:10|149.59|147.79|149.51|147.71|149.67|147.87|149.51|147.71|0
1644488420000|2022-02-10 10:20:20|149.44|147.64|149.67|147.87|149.67|147.87|149.44|147.64|0
1644488430000|2022-02-10 10:20:30|149.59|147.79|149.67|147.87|149.67|147.87|149.59|147.79|0
1644488450000|2022-02-10 10:20:50|149.74|147.94|149.82|148.02|149.82|148.02|149.67|147.87|0
1644488460000|2022-02-10 10:21:00|149.74|147.94|149.82|148.02|149.82|148.02|149.74|147.94|0
1644488470000|2022-02-10 10:21:10|149.67|147.87|149.67|147.87|149.67|147.87|149.67|147.87|0
1644488480000|2022-02-10 10:21:20|149.74|147.94|149.67|147.87|149.74|147.94|149.67|147.87|0
1644488490000|2022-02-10 10:21:30|149.74|147.94|149.51|147.71|149.74|147.94|149.51|147.71|0
1644488500000|2022-02-10 10:21:40|149.59|147.79|149.51|147.71|149.59|147.79|149.51|147.71|0
1644488520000|2022-02-10 10:22:00|149.43|147.63|149.36|147.56|149.43|147.63|149.36|147.56|0
1644488530000|2022-02-10 10:22:10|149.21|147.41|149.21|147.41|149.21|147.41|149.06|147.26|0
1644488540000|2022-02-10 10:22:20|149.06|147.26|149.13|147.33|149.21|147.41|149.06|147.26|0
1644488550000|2022-02-10 10:22:30|149.21|147.41|149.21|147.41|149.21|147.41|149.21|147.41|0
1644488560000|2022-02-10 10:22:40|149.06|147.26|149.06|147.26|149.06|147.26|149.06|147.26|0
1644488570000|2022-02-10 10:22:50|149.21|147.41|149.21|147.41|149.21|147.41|149.21|147.41|0
1644488580000|2022-02-10 10:23:00|149.06|147.26|149.36|147.56|149.36|147.56|149.06|147.26|0
1644488600000|2022-02-10 10:23:20|149.43|147.63|149.28|147.48|149.43|147.63|149.21|147.41|0
1644488610000|2022-02-10 10:23:30|149.36|147.56|149.36|147.56|149.36|147.56|149.36|147.56|0
1644488620000|2022-02-10 10:23:40|149.21|147.41|149.21|147.41|149.21|147.41|149.21|147.41|0
1644488640000|2022-02-10 10:24:00|149.28|147.48|149.28|147.48|149.28|147.48|149.28|147.48|0
1644488650000|2022-02-10 10:24:10|149.36|147.56|149.13|147.33|149.36|147.56|149.13|147.33|0
1644488660000|2022-02-10 10:24:20|149.21|147.41|149.21|147.41|149.21|147.41|149.21|147.41|0
1644488680000|2022-02-10 10:24:40|149.05|147.25|149.05|147.25|149.05|147.25|149.05|147.25|0
1644488690000|2022-02-10 10:24:50|148.9|147.1|148.97|147.17|148.97|147.17|148.9|147.1|0
1644488700000|2022-02-10 10:25:00|148.9|147.1|149.05|147.25|149.05|147.25|148.9|147.1|0
1644488710000|2022-02-10 10:25:10|148.97|147.17|149.05|147.25|149.05|147.25|148.97|147.17|0
1644488730000|2022-02-10 10:25:30|149.28|147.48|149.21|147.41|149.36|147.56|149.21|147.41|0
1644488740000|2022-02-10 10:25:40|149.2|147.4|149.2|147.4|149.2|147.4|149.2|147.4|0
1644488770000|2022-02-10 10:26:10|149.13|147.33|149.2|147.4|149.2|147.4|149.13|147.33|0
1644488780000|2022-02-10 10:26:20|149.05|147.25|148.9|147.1|149.05|147.25|148.9|147.1|0
1644488790000|2022-02-10 10:26:30|149.05|147.25|149.05|147.25|149.05|147.25|149.05|147.25|0
1644488810000|2022-02-10 10:26:50|148.97|147.17|148.97|147.17|148.97|147.17|148.97|147.17|0
1644488820000|2022-02-10 10:27:00|148.9|147.1|149.05|147.25|149.05|147.25|148.9|147.1|0
1644488830000|2022-02-10 10:27:10|149.2|147.4|149.2|147.4|149.2|147.4|149.2|147.4|0
1644488840000|2022-02-10 10:27:20|149.05|147.25|149.05|147.25|149.05|147.25|149.05|147.25|0
1644488850000|2022-02-10 10:27:30|149.2|147.4|149.2|147.4|149.2|147.4|149.2|147.4|0
1644488860000|2022-02-10 10:27:40|149.12|147.32|149.05|147.25|149.12|147.32|149.05|147.25|0
1644488880000|2022-02-10 10:28:00|148.9|147.1|148.9|147.1|148.9|147.1|148.9|147.1|0
1644488890000|2022-02-10 10:28:10|148.75|146.95|148.82|147.02|148.82|147.02|148.75|146.95|0
1644488900000|2022-02-10 10:28:20|148.9|147.1|148.9|147.1|149.05|147.25|148.9|147.1|0
1644488910000|2022-02-10 10:28:30|148.97|147.17|148.9|147.1|148.97|147.17|148.9|147.1|0
1644488920000|2022-02-10 10:28:40|148.97|147.17|149.05|147.25|149.05|147.25|148.97|147.17|0
1644488930000|2022-02-10 10:28:50|148.75|146.95|149.2|147.4|149.2|147.4|148.75|146.95|0
1644488950000|2022-02-10 10:29:10|149.35|147.55|149.35|147.55|149.35|147.55|149.35|147.55|0
1644488980000|2022-02-10 10:29:40|149.51|147.71|149.5|147.7|149.51|147.71|149.5|147.7|0
1644488990000|2022-02-10 10:29:50|149.66|147.86|149.66|147.86|149.81|148.01|149.66|147.86|0
1644489000000|2022-02-10 10:30:00|149.73|147.93|149.88|148.08|149.88|148.08|149.73|147.93|0
1644489010000|2022-02-10 10:30:10|149.58|147.78|149.66|147.86|149.66|147.86|149.5|147.7|0
1644489020000|2022-02-10 10:30:20|149.5|147.7|149.58|147.78|149.58|147.78|149.5|147.7|0
1644489030000|2022-02-10 10:30:30|149.5|147.7|149.66|147.86|149.66|147.86|149.5|147.7|0
1644489040000|2022-02-10 10:30:40|149.58|147.78|149.5|147.7|149.58|147.78|149.5|147.7|0
1644489050000|2022-02-10 10:30:50|149.58|147.78|149.66|147.86|149.66|147.86|149.58|147.78|0
1644489060000|2022-02-10 10:31:00|149.81|148.01|149.81|148.01|149.81|148.01|149.81|148.01|0
1644489070000|2022-02-10 10:31:10|149.73|147.93|149.73|147.93|149.73|147.93|149.73|147.93|0
1644489090000|2022-02-10 10:31:30|149.81|148.01|149.81|148.01|149.81|148.01|149.81|148.01|0
1644489100000|2022-02-10 10:31:40|149.88|148.08|149.88|148.08|149.88|148.08|149.88|148.08|0
1644489110000|2022-02-10 10:31:50|149.81|148.01|149.96|148.16|149.96|148.16|149.81|148.01|0
1644489120000|2022-02-10 10:32:00|149.88|148.08|149.81|148.01|149.88|148.08|149.81|148.01|0
1644489130000|2022-02-10 10:32:10|149.96|148.16|149.96|148.16|149.96|148.16|149.96|148.16|0
1644489150000|2022-02-10 10:32:30|150.11|148.31|150.03|148.23|150.11|148.31|150.03|148.23|0
1644489160000|2022-02-10 10:32:40|150.11|148.31|150.03|148.23|150.11|148.31|150.03|148.23|0
1644489170000|2022-02-10 10:32:50|150.11|148.31|150.11|148.31|150.11|148.31|150.03|148.23|0
1644489180000|2022-02-10 10:33:00|150.03|148.23|150.18|148.38|150.18|148.38|150.03|148.23|0
1644489190000|2022-02-10 10:33:10|150.11|148.31|150.11|148.31|150.11|148.31|150.11|148.31|0
1644489200000|2022-02-10 10:33:20|150.26|148.46|150.26|148.46|150.26|148.46|150.26|148.46|0
1644489210000|2022-02-10 10:33:30|150.18|148.38|150.26|148.46|150.26|148.46|150.11|148.31|0
1644489220000|2022-02-10 10:33:40|150.42|148.62|150.26|148.46|150.42|148.62|150.26|148.46|0
1644489230000|2022-02-10 10:33:50|150.34|148.54|150.26|148.46|150.34|148.54|150.26|148.46|0
1644489250000|2022-02-10 10:34:10|150.34|148.54|150.26|148.46|150.34|148.54|150.26|148.46|0
1644489260000|2022-02-10 10:34:20|150.42|148.62|150.26|148.46|150.42|148.62|150.26|148.46|0
1644489270000|2022-02-10 10:34:30|150.11|148.31|149.96|148.16|150.26|148.46|149.96|148.16|0
1644489280000|2022-02-10 10:34:40|149.73|147.93|149.5|147.7|149.73|147.93|149.5|147.7|0
1644489290000|2022-02-10 10:34:50|149.65|147.85|149.5|147.7|149.65|147.85|149.5|147.7|0
1644489300000|2022-02-10 10:35:00|149.65|147.85|149.8|148|149.8|148|149.65|147.85|0
1644489310000|2022-02-10 10:35:10|149.96|148.16|149.96|148.16|149.96|148.16|149.96|148.16|0
1644489320000|2022-02-10 10:35:20|150.11|148.31|150.11|148.31|150.18|148.38|150.11|148.31|0
1644489330000|2022-02-10 10:35:30|149.96|148.16|149.88|148.08|149.96|148.16|149.88|148.08|0
1644489340000|2022-02-10 10:35:40|149.8|148|149.72|147.92|149.8|148|149.65|147.85|0
1644489350000|2022-02-10 10:35:50|149.8|148|149.8|148|149.8|148|149.8|148|0
1644489360000|2022-02-10 10:36:00|149.72|147.92|149.8|148|149.8|148|149.72|147.92|0
1644489370000|2022-02-10 10:36:10|149.65|147.85|149.65|147.85|149.65|147.85|149.65|147.85|0
1644489380000|2022-02-10 10:36:20|149.72|147.92|149.8|148|149.8|148|149.72|147.92|0
1644489400000|2022-02-10 10:36:40|149.88|148.08|149.95|148.15|149.95|148.15|149.8|148|0
1644489410000|2022-02-10 10:36:50|150.11|148.31|150.41|148.61|150.41|148.61|150.11|148.31|0
1644489420000|2022-02-10 10:37:00|150.26|148.46|150.11|148.31|150.26|148.46|150.11|148.31|0
1644489430000|2022-02-10 10:37:10|149.95|148.15|150.11|148.31|150.11|148.31|149.95|148.15|0
1644489440000|2022-02-10 10:37:20|150.18|148.38|150.41|148.61|150.41|148.61|150.18|148.38|0
1644489450000|2022-02-10 10:37:30|150.33|148.53|150.33|148.53|150.33|148.53|150.33|148.53|0
1644489460000|2022-02-10 10:37:40|150.41|148.61|150.56|148.76|150.56|148.76|150.41|148.61|0
1644489470000|2022-02-10 10:37:50|150.48|148.68|150.48|148.68|150.48|148.68|150.48|148.68|0
1644489480000|2022-02-10 10:38:00|150.56|148.76|150.56|148.76|150.56|148.76|150.56|148.76|0
1644489490000|2022-02-10 10:38:10|150.41|148.61|150.41|148.61|150.41|148.61|150.41|148.61|0
1644489510000|2022-02-10 10:38:30|150.56|148.76|150.56|148.76|150.56|148.76|150.56|148.76|0
1644489520000|2022-02-10 10:38:40|150.64|148.84|150.64|148.84|150.64|148.84|150.56|148.76|0
1644489530000|2022-02-10 10:38:50|150.56|148.76|150.56|148.76|150.56|148.76|150.56|148.76|0
1644489540000|2022-02-10 10:39:00|150.64|148.84|150.72|148.92|150.72|148.92|150.64|148.84|0
1644489560000|2022-02-10 10:39:20|150.64|148.84|150.56|148.76|150.64|148.84|150.56|148.76|0
1644489570000|2022-02-10 10:39:30|150.72|148.92|150.72|148.92|150.72|148.92|150.72|148.92|0
1644489580000|2022-02-10 10:39:40|151.02|149.22|150.87|149.07|151.02|149.22|150.87|149.07|0
1644489590000|2022-02-10 10:39:50|150.94|149.14|151.17|149.37|151.17|149.37|150.87|149.07|0
1644489610000|2022-02-10 10:40:10|151.02|149.22|150.87|149.07|151.02|149.22|150.79|148.99|0
1644489620000|2022-02-10 10:40:20|150.79|148.99|150.71|148.91|150.79|148.99|150.71|148.91|0
1644489630000|2022-02-10 10:40:30|150.87|149.07|150.87|149.07|150.87|149.07|150.87|149.07|0
1644489640000|2022-02-10 10:40:40|150.79|148.99|150.71|148.91|150.79|148.99|150.71|148.91|0
1644489650000|2022-02-10 10:40:50|150.63|148.83|150.71|148.91|150.71|148.91|150.63|148.83|0
1644489660000|2022-02-10 10:41:00|150.56|148.76|150.41|148.61|150.56|148.76|150.41|148.61|0
1644489670000|2022-02-10 10:41:10|150.48|148.68|150.56|148.76|150.56|148.76|150.48|148.68|0
1644489720000|2022-02-10 10:42:00|150.71|148.91|150.71|148.91|150.71|148.91|150.71|148.91|0
1644489740000|2022-02-10 10:42:20|150.87|149.07|151.02|149.22|151.02|149.22|150.87|149.07|0
1644489750000|2022-02-10 10:42:30|150.87|149.07|150.87|149.07|150.87|149.07|150.87|149.07|0
1644489760000|2022-02-10 10:42:40|150.71|148.91|150.86|149.06|150.86|149.06|150.71|148.91|0
1644489770000|2022-02-10 10:42:50|150.71|148.91|150.94|149.14|150.94|149.14|150.71|148.91|0
1644489780000|2022-02-10 10:43:00|150.86|149.06|150.94|149.14|150.94|149.14|150.86|149.06|0
1644489790000|2022-02-10 10:43:10|151.02|149.22|150.94|149.14|151.02|149.22|150.86|149.06|0
1644489800000|2022-02-10 10:43:20|151.02|149.22|151.17|149.37|151.17|149.37|151.02|149.22|0
1644489830000|2022-02-10 10:43:50|151.32|149.52|151.32|149.52|151.32|149.52|151.32|149.52|0
1644489840000|2022-02-10 10:44:00|151.17|149.37|151.17|149.37|151.17|149.37|151.17|149.37|0
1644489880000|2022-02-10 10:44:40|151.02|149.22|151.02|149.22|151.02|149.22|151.02|149.22|0
1644489900000|2022-02-10 10:45:00|151.09|149.29|151.17|149.37|151.17|149.37|151.09|149.29|0
1644489910000|2022-02-10 10:45:10|151.02|149.22|150.71|148.91|151.02|149.22|150.71|148.91|0
1644489920000|2022-02-10 10:45:20|150.86|149.06|150.86|149.06|150.86|149.06|150.78|148.98|0
1644489930000|2022-02-10 10:45:30|151.02|149.22|151.01|149.21|151.02|149.22|151.01|149.21|0
1644489950000|2022-02-10 10:45:50|151.09|149.29|151.09|149.29|151.09|149.29|151.09|149.29|0
1644489960000|2022-02-10 10:46:00|151.17|149.37|151.01|149.21|151.17|149.37|151.01|149.21|0
1644489980000|2022-02-10 10:46:20|151.17|149.37|151.17|149.37|151.17|149.37|151.17|149.37|0
1644489990000|2022-02-10 10:46:30|151.24|149.44|151.32|149.52|151.32|149.52|151.24|149.44|0
1644490000000|2022-02-10 10:46:40|151.47|149.67|151.63|149.83|151.63|149.83|151.47|149.67|0
1644490010000|2022-02-10 10:46:50|151.47|149.67|151.47|149.67|151.47|149.67|151.47|149.67|0
1644490020000|2022-02-10 10:47:00|151.32|149.52|151.32|149.52|151.47|149.67|151.32|149.52|0
1644490030000|2022-02-10 10:47:10|151.47|149.67|151.17|149.37|151.47|149.67|151.17|149.37|0
1644490050000|2022-02-10 10:47:30|151.01|149.21|151.01|149.21|151.09|149.29|151.01|149.21|0
1644490060000|2022-02-10 10:47:40|151.17|149.37|151.24|149.44|151.32|149.52|151.01|149.21|0
1644490070000|2022-02-10 10:47:50|151.17|149.37|151.32|149.52|151.32|149.52|151.17|149.37|0
1644490080000|2022-02-10 10:48:00|151.47|149.67|151.47|149.67|151.47|149.67|151.47|149.67|0
1644490090000|2022-02-10 10:48:10|151.63|149.83|151.63|149.83|151.63|149.83|151.47|149.67|0
1644490100000|2022-02-10 10:48:20|151.47|149.67|151.32|149.52|151.47|149.67|151.32|149.52|0
1644490110000|2022-02-10 10:48:30|151.01|149.21|151.01|149.21|151.01|149.21|150.86|149.06|0
1644490120000|2022-02-10 10:48:40|150.93|149.13|151.09|149.29|151.09|149.29|150.93|149.13|0
1644490130000|2022-02-10 10:48:50|151.01|149.21|151.32|149.52|151.32|149.52|151.01|149.21|0
1644490140000|2022-02-10 10:49:00|151.16|149.36|151.32|149.52|151.32|149.52|151.16|149.36|0
1644490150000|2022-02-10 10:49:10|151.47|149.67|151.47|149.67|151.47|149.67|151.47|149.67|0
1644490160000|2022-02-10 10:49:20|151.32|149.52|151.47|149.67|151.47|149.67|151.32|149.52|0
1644490170000|2022-02-10 10:49:30|151.32|149.52|151.39|149.59|151.47|149.67|151.32|149.52|0
1644490180000|2022-02-10 10:49:40|151.62|149.82|151.62|149.82|151.62|149.82|151.62|149.82|0
1644490190000|2022-02-10 10:49:50|151.54|149.74|151.62|149.82|151.62|149.82|151.54|149.74|0
1644490220000|2022-02-10 10:50:20|151.93|150.13|151.93|150.13|151.93|150.13|151.93|150.13|0
1644490230000|2022-02-10 10:50:30|152.08|150.28|152.08|150.28|152.08|150.28|152.08|150.28|0
1644490240000|2022-02-10 10:50:40|151.93|150.13|151.93|150.13|151.93|150.13|151.93|150.13|0
1644490260000|2022-02-10 10:51:00|152.08|150.28|152.08|150.28|152.08|150.28|152.08|150.28|0
1644490280000|2022-02-10 10:51:20|152.24|150.44|152.24|150.44|152.24|150.44|152.24|150.44|0
1644490300000|2022-02-10 10:51:40|152.08|150.28|151.93|150.13|152.08|150.28|151.93|150.13|0
1644490310000|2022-02-10 10:51:50|152|150.2|152.08|150.28|152.08|150.28|152|150.2|0
1644490320000|2022-02-10 10:52:00|151.93|150.13|152.16|150.36|152.16|150.36|151.93|150.13|0
1644490330000|2022-02-10 10:52:10|152.24|150.44|152.24|150.44|152.24|150.44|152.24|150.44|0
1644490350000|2022-02-10 10:52:30|152.08|150.28|152.08|150.28|152.08|150.28|152.08|150.28|0
1644490360000|2022-02-10 10:52:40|152.23|150.43|152.23|150.43|152.23|150.43|152.23|150.43|0
1644490370000|2022-02-10 10:52:50|152.08|150.28|152.23|150.43|152.23|150.43|152.08|150.28|0
1644490380000|2022-02-10 10:53:00|152.31|150.51|152.08|150.28|152.31|150.51|152.08|150.28|0
1644490400000|2022-02-10 10:53:20|151.93|150.13|151.93|150.13|151.93|150.13|151.93|150.13|0
1644490410000|2022-02-10 10:53:30|152|150.2|152.08|150.28|152.08|150.28|151.93|150.13|0
1644490420000|2022-02-10 10:53:40|151.93|150.13|152.08|150.28|152.08|150.28|151.93|150.13|0
1644490430000|2022-02-10 10:53:50|151.93|150.13|151.93|150.13|151.93|150.13|151.93|150.13|0
1644490440000|2022-02-10 10:54:00|152.08|150.28|152.08|150.28|152.08|150.28|152.08|150.28|0
1644490450000|2022-02-10 10:54:10|152.23|150.43|152.23|150.43|152.23|150.43|152.08|150.28|0
1644490460000|2022-02-10 10:54:20|152.08|150.28|152.08|150.28|152.08|150.28|152.08|150.28|0
1644490490000|2022-02-10 10:54:50|152.15|150.35|151.85|150.05|152.15|150.35|151.85|150.05|0
1644490500000|2022-02-10 10:55:00|151.93|150.13|151.93|150.13|151.93|150.13|151.93|150.13|0
1644490510000|2022-02-10 10:55:10|151.92|150.12|151.92|150.12|151.92|150.12|151.85|150.05|0
1644490540000|2022-02-10 10:55:40|151.84|150.04|151.92|150.12|151.92|150.12|151.84|150.04|0
1644490550000|2022-02-10 10:55:50|151.77|149.97|151.62|149.82|151.77|149.97|151.62|149.82|0
1644490570000|2022-02-10 10:56:10|151.31|149.51|151.31|149.51|151.31|149.51|151.31|149.51|0
1644490590000|2022-02-10 10:56:30|151.46|149.66|151.62|149.82|151.77|149.97|151.46|149.66|0
1644490600000|2022-02-10 10:56:40|151.77|149.97|151.69|149.89|151.77|149.97|151.69|149.89|0
1644490610000|2022-02-10 10:56:50|151.77|149.97|151.62|149.82|151.77|149.97|151.62|149.82|0
1644490620000|2022-02-10 10:57:00|151.69|149.89|151.92|150.12|151.92|150.12|151.62|149.82|0
1644490630000|2022-02-10 10:57:10|151.84|150.04|151.77|149.97|151.84|150.04|151.77|149.97|0
1644490640000|2022-02-10 10:57:20|151.92|150.12|151.92|150.12|151.92|150.12|151.92|150.12|0
1644490650000|2022-02-10 10:57:30|151.84|150.04|151.84|150.04|151.84|150.04|151.84|150.04|0
1644490660000|2022-02-10 10:57:40|151.77|149.97|151.77|149.97|151.77|149.97|151.77|149.97|0
1644490670000|2022-02-10 10:57:50|151.92|150.12|151.92|150.12|151.92|150.12|151.92|150.12|0
1644490690000|2022-02-10 10:58:10|152|150.2|151.92|150.12|152|150.2|151.92|150.12|0
1644490710000|2022-02-10 10:58:30|152.08|150.28|151.77|149.97|152.08|150.28|151.77|149.97|0
1644490760000|2022-02-10 10:59:20|151.92|150.12|152.07|150.27|152.07|150.27|151.92|150.12|0
1644490770000|2022-02-10 10:59:30|151.92|150.12|151.92|150.12|151.92|150.12|151.92|150.12|0
1644490780000|2022-02-10 10:59:40|151.99|150.19|151.99|150.19|151.99|150.19|151.99|150.19|0
1644490790000|2022-02-10 10:59:50|152.07|150.27|152.23|150.43|152.23|150.43|152.07|150.27|0
1644490800000|2022-02-10 11:00:00|152.38|150.58|152.23|150.43|152.38|150.58|152.23|150.43|0
1644490810000|2022-02-10 11:00:10|152.07|150.27|152.15|150.35|152.15|150.35|152.07|150.27|0
1644490820000|2022-02-10 11:00:20|152.07|150.27|152.23|150.43|152.38|150.58|152.07|150.27|0
1644490830000|2022-02-10 11:00:30|152.38|150.58|152.53|150.73|152.53|150.73|152.38|150.58|0
1644490840000|2022-02-10 11:00:40|152.45|150.65|152.69|150.89|152.69|150.89|152.45|150.65|0
1644490850000|2022-02-10 11:00:50|152.84|151.04|152.84|151.04|152.84|151.04|152.84|151.04|0
1644490860000|2022-02-10 11:01:00|152.69|150.89|152.69|150.89|152.69|150.89|152.53|150.73|0
1644490870000|2022-02-10 11:01:10|152.84|151.04|153|151.2|153|151.2|152.84|151.04|0
1644490880000|2022-02-10 11:01:20|152.84|151.04|152.84|151.04|152.84|151.04|152.84|151.04|0
1644490890000|2022-02-10 11:01:30|152.69|150.89|152.69|150.89|152.69|150.89|152.69|150.89|0
1644490900000|2022-02-10 11:01:40|152.84|151.04|152.53|150.73|152.84|151.04|152.53|150.73|0
1644490910000|2022-02-10 11:01:50|152.69|150.89|152.53|150.73|152.69|150.89|152.53|150.73|0
1644490920000|2022-02-10 11:02:00|152.45|150.65|152.53|150.73|152.53|150.73|152.38|150.58|0
1644490930000|2022-02-10 11:02:10|152.76|150.96|152.69|150.89|152.76|150.96|152.69|150.89|0
1644490940000|2022-02-10 11:02:20|152.53|150.73|152.53|150.73|152.53|150.73|152.53|150.73|0
1644490970000|2022-02-10 11:02:50|152.38|150.58|152.38|150.58|152.38|150.58|152.38|150.58|0
1644490980000|2022-02-10 11:03:00|152.53|150.73|152.53|150.73|152.53|150.73|152.45|150.65|0
1644491000000|2022-02-10 11:03:20|152.69|150.89|152.69|150.89|152.69|150.89|152.69|150.89|0
1644491010000|2022-02-10 11:03:30|152.84|151.04|152.99|151.19|152.99|151.19|152.84|151.04|0
1644491020000|2022-02-10 11:03:40|152.91|151.11|152.84|151.04|152.91|151.11|152.84|151.04|0
1644491030000|2022-02-10 11:03:50|152.68|150.88|152.84|151.04|152.84|151.04|152.68|150.88|0
1644491060000|2022-02-10 11:04:20|152.68|150.88|152.68|150.88|152.68|150.88|152.68|150.88|0
1644491070000|2022-02-10 11:04:30|152.53|150.73|152.53|150.73|152.53|150.73|152.53|150.73|0
1644491080000|2022-02-10 11:04:40|152.38|150.58|152.38|150.58|152.38|150.58|152.22|150.42|0
1644491100000|2022-02-10 11:05:00|152.22|150.42|152.22|150.42|152.22|150.42|152.07|150.27|0
1644491110000|2022-02-10 11:05:10|152.38|150.58|152.38|150.58|152.38|150.58|152.22|150.42|0
1644491120000|2022-02-10 11:05:20|152.3|150.5|152.22|150.42|152.38|150.58|152.22|150.42|0
1644491140000|2022-02-10 11:05:40|152.3|150.5|152.38|150.58|152.38|150.58|152.3|150.5|0
1644491160000|2022-02-10 11:06:00|152.37|150.57|152.37|150.57|152.37|150.57|152.37|150.57|0
1644491200000|2022-02-10 11:06:40|152.22|150.42|152.22|150.42|152.22|150.42|152.22|150.42|0
1644491210000|2022-02-10 11:06:50|152.14|150.34|152.07|150.27|152.14|150.34|152.07|150.27|0
1644491220000|2022-02-10 11:07:00|151.99|150.19|151.91|150.11|152.07|150.27|151.91|150.11|0
1644491230000|2022-02-10 11:07:10|151.76|149.96|151.91|150.11|151.91|150.11|151.76|149.96|0
1644491240000|2022-02-10 11:07:20|151.83|150.03|151.91|150.11|151.91|150.11|151.83|150.03|0
1644491250000|2022-02-10 11:07:30|151.76|149.96|151.61|149.81|151.76|149.96|151.61|149.81|0
1644491260000|2022-02-10 11:07:40|151.76|149.96|151.45|149.65|151.76|149.96|151.45|149.65|0
1644491270000|2022-02-10 11:07:50|151.3|149.5|151.3|149.5|151.3|149.5|151.3|149.5|0
1644491280000|2022-02-10 11:08:00|151.45|149.65|151.14|149.34|151.45|149.65|151.14|149.34|0
1644491290000|2022-02-10 11:08:10|150.99|149.19|150.99|149.19|150.99|149.19|150.91|149.11|0
1644491310000|2022-02-10 11:08:30|151.14|149.34|151.3|149.5|151.3|149.5|151.14|149.34|0
1644491320000|2022-02-10 11:08:40|151.22|149.42|151.22|149.42|151.3|149.5|151.22|149.42|0
1644491330000|2022-02-10 11:08:50|151.14|149.34|151.14|149.34|151.3|149.5|151.14|149.34|0
1644491340000|2022-02-10 11:09:00|151.3|149.5|151.6|149.8|151.6|149.8|151.3|149.5|0
1644491350000|2022-02-10 11:09:10|151.45|149.65|151.6|149.8|151.6|149.8|151.45|149.65|0
1644491370000|2022-02-10 11:09:30|151.52|149.72|151.45|149.65|151.52|149.72|151.45|149.65|0
1644491380000|2022-02-10 11:09:40|151.3|149.5|151.45|149.65|151.45|149.65|151.3|149.5|0
1644491400000|2022-02-10 11:10:00|151.52|149.72|151.45|149.65|151.52|149.72|151.45|149.65|0
1644491410000|2022-02-10 11:10:10|151.52|149.72|151.76|149.96|151.76|149.96|151.52|149.72|0
1644491440000|2022-02-10 11:10:40|151.91|150.11|151.91|150.11|151.91|150.11|151.91|150.11|0
1644491450000|2022-02-10 11:10:50|151.98|150.18|151.91|150.11|151.98|150.18|151.91|150.11|0
1644491460000|2022-02-10 11:11:00|152.06|150.26|152.06|150.26|152.37|150.57|152.06|150.26|0
1644491470000|2022-02-10 11:11:10|152.14|150.34|152.22|150.42|152.22|150.42|152.14|150.34|0
1644491480000|2022-02-10 11:11:20|152.29|150.49|152.37|150.57|152.37|150.57|152.29|150.49|0
1644491490000|2022-02-10 11:11:30|152.44|150.64|152.37|150.57|152.44|150.64|152.37|150.57|0
1644491500000|2022-02-10 11:11:40|152.29|150.49|152.29|150.49|152.29|150.49|152.29|150.49|0
1644491510000|2022-02-10 11:11:50|152.22|150.42|152.22|150.42|152.22|150.42|152.22|150.42|0
1644491520000|2022-02-10 11:12:00|152.21|150.41|152.21|150.41|152.21|150.41|152.21|150.41|0
1644491550000|2022-02-10 11:12:30|152.13|150.33|152.13|150.33|152.13|150.33|152.13|150.33|0
1644491560000|2022-02-10 11:12:40|152.21|150.41|152.21|150.41|152.21|150.41|152.21|150.41|0
1644491570000|2022-02-10 11:12:50|152.06|150.26|152.13|150.33|152.21|150.41|152.06|150.26|0
1644491580000|2022-02-10 11:13:00|152.29|150.49|152.37|150.57|152.37|150.57|152.29|150.49|0
1644491630000|2022-02-10 11:13:50|152.44|150.64|152.37|150.57|152.44|150.64|152.37|150.57|0
1644491640000|2022-02-10 11:14:00|152.52|150.72|152.67|150.87|152.67|150.87|152.52|150.72|0
1644491650000|2022-02-10 11:14:10|152.75|150.95|152.67|150.87|152.75|150.95|152.59|150.79|0
1644491670000|2022-02-10 11:14:30|152.37|150.57|152.37|150.57|152.37|150.57|152.37|150.57|0
1644491680000|2022-02-10 11:14:40|152.21|150.41|152.37|150.57|152.37|150.57|152.21|150.41|0
1644491700000|2022-02-10 11:15:00|152.21|150.41|152.21|150.41|152.21|150.41|152.21|150.41|0
1644491710000|2022-02-10 11:15:10|152.13|150.33|152.06|150.26|152.13|150.33|152.06|150.26|0
1644491740000|2022-02-10 11:15:40|152.21|150.41|152.59|150.79|152.59|150.79|152.21|150.41|0
1644491750000|2022-02-10 11:15:50|152.67|150.87|152.67|150.87|152.67|150.87|152.59|150.79|0
1644491760000|2022-02-10 11:16:00|152.52|150.72|152.67|150.87|152.67|150.87|152.52|150.72|0
1644491770000|2022-02-10 11:16:10|152.59|150.79|152.52|150.72|152.59|150.79|152.52|150.72|0
1644491780000|2022-02-10 11:16:20|152.59|150.79|152.67|150.87|152.67|150.87|152.59|150.79|0
1644491790000|2022-02-10 11:16:30|152.83|151.03|152.67|150.87|152.83|151.03|152.67|150.87|0
1644491810000|2022-02-10 11:16:50|152.83|151.03|152.67|150.87|152.83|151.03|152.67|150.87|0
1644491820000|2022-02-10 11:17:00|152.83|151.03|152.83|151.03|152.83|151.03|152.75|150.95|0
1644491830000|2022-02-10 11:17:10|152.75|150.95|152.83|151.03|152.83|151.03|152.75|150.95|0
1644491840000|2022-02-10 11:17:20|152.98|151.18|152.98|151.18|152.98|151.18|152.98|151.18|0
1644491850000|2022-02-10 11:17:30|152.9|151.1|152.9|151.1|152.9|151.1|152.9|151.1|0
1644491860000|2022-02-10 11:17:40|152.82|151.02|152.67|150.87|152.82|151.02|152.67|150.87|0
1644491870000|2022-02-10 11:17:50|152.82|151.02|152.67|150.87|152.82|151.02|152.67|150.87|0
1644491880000|2022-02-10 11:18:00|152.82|151.02|152.82|151.02|152.82|151.02|152.82|151.02|0
1644491890000|2022-02-10 11:18:10|152.67|150.87|152.67|150.87|152.67|150.87|152.67|150.87|0
1644491910000|2022-02-10 11:18:30|152.59|150.79|152.44|150.64|152.59|150.79|152.44|150.64|0
1644491920000|2022-02-10 11:18:40|152.36|150.56|152.67|150.87|152.67|150.87|152.36|150.56|0
1644491930000|2022-02-10 11:18:50|152.59|150.79|152.59|150.79|152.59|150.79|152.52|150.72|0
1644491940000|2022-02-10 11:19:00|152.67|150.87|152.52|150.72|152.67|150.87|152.52|150.72|0
1644491960000|2022-02-10 11:19:20|152.44|150.64|152.51|150.71|152.52|150.72|152.44|150.64|0
1644491970000|2022-02-10 11:19:30|152.43|150.63|152.36|150.56|152.51|150.71|152.36|150.56|0
1644491980000|2022-02-10 11:19:40|152.51|150.71|152.43|150.63|152.51|150.71|152.36|150.56|0
1644491990000|2022-02-10 11:19:50|152.51|150.71|152.36|150.56|152.51|150.71|152.36|150.56|0
1644492000000|2022-02-10 11:20:00|152.43|150.63|152.51|150.71|152.51|150.71|152.43|150.63|0
1644492020000|2022-02-10 11:20:20|152.67|150.87|152.67|150.87|152.67|150.87|152.51|150.71|0
1644492040000|2022-02-10 11:20:40|152.51|150.71|152.59|150.79|152.59|150.79|152.51|150.71|0
1644492050000|2022-02-10 11:20:50|152.67|150.87|152.67|150.87|152.67|150.87|152.67|150.87|0
1644492060000|2022-02-10 11:21:00|152.74|150.94|152.67|150.87|152.74|150.94|152.67|150.87|0
1644492070000|2022-02-10 11:21:10|152.74|150.94|152.82|151.02|152.82|151.02|152.67|150.87|0
1644492090000|2022-02-10 11:21:30|152.67|150.87|152.82|151.02|152.82|151.02|152.67|150.87|0
1644492100000|2022-02-10 11:21:40|152.74|150.94|152.74|150.94|152.82|151.02|152.74|150.94|0
1644492110000|2022-02-10 11:21:50|152.82|151.02|152.82|151.02|152.82|151.02|152.67|150.87|0
1644492120000|2022-02-10 11:22:00|152.97|151.17|152.82|151.02|152.97|151.17|152.82|151.02|0
1644492140000|2022-02-10 11:22:20|152.97|151.17|152.82|151.02|152.97|151.17|152.82|151.02|0
1644492160000|2022-02-10 11:22:40|152.67|150.87|152.51|150.71|152.67|150.87|152.51|150.71|0
1644492170000|2022-02-10 11:22:50|152.36|150.56|152.36|150.56|152.36|150.56|152.36|150.56|0
1644492180000|2022-02-10 11:23:00|152.67|150.87|152.67|150.87|152.67|150.87|152.67|150.87|0
1644492190000|2022-02-10 11:23:10|152.66|150.86|152.66|150.86|152.66|150.86|152.66|150.86|0
1644492230000|2022-02-10 11:23:50|152.58|150.78|152.58|150.78|152.58|150.78|152.58|150.78|0
1644492240000|2022-02-10 11:24:00|152.51|150.71|152.58|150.78|152.58|150.78|152.51|150.71|0
1644492250000|2022-02-10 11:24:10|152.51|150.71|152.51|150.71|152.58|150.78|152.51|150.71|0
1644492260000|2022-02-10 11:24:20|152.58|150.78|152.66|150.86|152.66|150.86|152.58|150.78|0
1644492270000|2022-02-10 11:24:30|152.51|150.71|152.51|150.71|152.51|150.71|152.51|150.71|0
1644492300000|2022-02-10 11:25:00|152.66|150.86|152.82|151.02|152.82|151.02|152.66|150.86|0
1644492310000|2022-02-10 11:25:10|152.89|151.09|152.89|151.09|152.89|151.09|152.89|151.09|0
1644492320000|2022-02-10 11:25:20|152.97|151.17|152.82|151.02|152.97|151.17|152.82|151.02|0
1644492330000|2022-02-10 11:25:30|152.66|150.86|152.66|150.86|152.66|150.86|152.66|150.86|0
1644492360000|2022-02-10 11:26:00|152.82|151.02|152.74|150.94|152.82|151.02|152.66|150.86|0
1644492370000|2022-02-10 11:26:10|152.82|151.02|152.82|151.02|152.82|151.02|152.82|151.02|0
1644492380000|2022-02-10 11:26:20|152.74|150.94|152.74|150.94|152.74|150.94|152.74|150.94|0
1644492390000|2022-02-10 11:26:30|152.97|151.17|152.89|151.09|152.97|151.17|152.89|151.09|0
1644492400000|2022-02-10 11:26:40|152.82|151.02|152.82|151.02|152.82|151.02|152.82|151.02|0
1644492420000|2022-02-10 11:27:00|152.89|151.09|152.82|151.02|152.97|151.17|152.82|151.02|0
1644492430000|2022-02-10 11:27:10|152.89|151.09|152.81|151.01|152.97|151.17|152.81|151.01|0
1644492440000|2022-02-10 11:27:20|152.89|151.09|152.81|151.01|152.89|151.09|152.81|151.01|0
1644492450000|2022-02-10 11:27:30|152.66|150.86|152.51|150.71|152.66|150.86|152.51|150.71|0
1644492460000|2022-02-10 11:27:40|152.35|150.55|152.35|150.55|152.35|150.55|152.35|150.55|0
1644492470000|2022-02-10 11:27:50|152.2|150.4|152.35|150.55|152.35|150.55|152.2|150.4|0
1644492480000|2022-02-10 11:28:00|152.43|150.63|152.51|150.71|152.51|150.71|152.43|150.63|0
1644492490000|2022-02-10 11:28:10|152.35|150.55|152.43|150.63|152.43|150.63|152.35|150.55|0
1644492500000|2022-02-10 11:28:20|152.51|150.71|152.43|150.63|152.51|150.71|152.43|150.63|0
1644492510000|2022-02-10 11:28:30|152.51|150.71|152.35|150.55|152.51|150.71|152.35|150.55|0
1644492520000|2022-02-10 11:28:40|152.27|150.47|152.35|150.55|152.35|150.55|152.27|150.47|0
1644492530000|2022-02-10 11:28:50|152.51|150.71|152.35|150.55|152.51|150.71|152.35|150.55|0
1644492540000|2022-02-10 11:29:00|152.51|150.71|152.35|150.55|152.51|150.71|152.35|150.55|0
1644492560000|2022-02-10 11:29:20|152.42|150.62|152.42|150.62|152.5|150.7|152.42|150.62|0
1644492570000|2022-02-10 11:29:30|152.35|150.55|152.35|150.55|152.35|150.55|152.35|150.55|0
1644492590000|2022-02-10 11:29:50|152.5|150.7|152.35|150.55|152.66|150.86|152.35|150.55|0
1644492610000|2022-02-10 11:30:10|152.5|150.7|152.5|150.7|152.5|150.7|152.5|150.7|0
1644492620000|2022-02-10 11:30:20|152.35|150.55|152.35|150.55|152.35|150.55|152.35|150.55|0
1644492640000|2022-02-10 11:30:40|152.2|150.4|152.04|150.24|152.2|150.4|152.04|150.24|0
1644492650000|2022-02-10 11:30:50|151.89|150.09|151.73|149.93|151.89|150.09|151.73|149.93|0
1644492660000|2022-02-10 11:31:00|151.89|150.09|151.89|150.09|151.89|150.09|151.89|150.09|0
1644492670000|2022-02-10 11:31:10|151.81|150.01|151.89|150.09|151.89|150.09|151.81|150.01|0
1644492680000|2022-02-10 11:31:20|152.04|150.24|151.89|150.09|152.04|150.24|151.89|150.09|0
1644492690000|2022-02-10 11:31:30|151.81|150.01|151.89|150.09|151.89|150.09|151.81|150.01|0
1644492700000|2022-02-10 11:31:40|151.96|150.16|151.96|150.16|151.96|150.16|151.96|150.16|0
1644492710000|2022-02-10 11:31:50|151.89|150.09|151.89|150.09|151.89|150.09|151.89|150.09|0
1644492720000|2022-02-10 11:32:00|151.96|150.16|152.04|150.24|152.04|150.24|151.96|150.16|0
1644492740000|2022-02-10 11:32:20|151.89|150.09|151.89|150.09|151.89|150.09|151.89|150.09|0
1644492750000|2022-02-10 11:32:30|151.96|150.16|152.04|150.24|152.04|150.24|151.96|150.16|0
1644492760000|2022-02-10 11:32:40|151.96|150.16|151.89|150.09|151.96|150.16|151.89|150.09|0
1644492770000|2022-02-10 11:32:50|151.96|150.16|151.96|150.16|151.96|150.16|151.96|150.16|0
1644492780000|2022-02-10 11:33:00|152.04|150.24|152.04|150.24|152.04|150.24|152.04|150.24|0
1644492800000|2022-02-10 11:33:20|152.11|150.31|152.19|150.39|152.19|150.39|152.11|150.31|0
1644492810000|2022-02-10 11:33:30|152.04|150.24|152.04|150.24|152.04|150.24|152.04|150.24|0
1644492820000|2022-02-10 11:33:40|151.96|150.16|151.89|150.09|152.04|150.24|151.89|150.09|0
1644492840000|2022-02-10 11:34:00|151.88|150.08|152.04|150.24|152.04|150.24|151.88|150.08|0
1644492850000|2022-02-10 11:34:10|152.19|150.39|152.04|150.24|152.19|150.39|152.04|150.24|0
1644492880000|2022-02-10 11:34:40|152.19|150.39|152.19|150.39|152.19|150.39|152.19|150.39|0
1644492900000|2022-02-10 11:35:00|152.27|150.47|152.34|150.54|152.34|150.54|152.19|150.39|0
1644492910000|2022-02-10 11:35:10|152.19|150.39|152.04|150.24|152.19|150.39|152.04|150.24|0
1644492920000|2022-02-10 11:35:20|152.11|150.31|152.04|150.24|152.19|150.39|152.04|150.24|0
1644492930000|2022-02-10 11:35:30|151.88|150.08|151.88|150.08|151.88|150.08|151.88|150.08|0
1644492940000|2022-02-10 11:35:40|152.04|150.24|152.04|150.24|152.04|150.24|152.04|150.24|0
1644492950000|2022-02-10 11:35:50|152.19|150.39|152.19|150.39|152.19|150.39|152.19|150.39|0
1644492970000|2022-02-10 11:36:10|152.26|150.46|152.26|150.46|152.26|150.46|152.26|150.46|0
1644492980000|2022-02-10 11:36:20|152.34|150.54|152.34|150.54|152.34|150.54|152.34|150.54|0
1644492990000|2022-02-10 11:36:30|152.5|150.7|152.34|150.54|152.5|150.7|152.34|150.54|0
1644493010000|2022-02-10 11:36:50|152.5|150.7|152.34|150.54|152.5|150.7|152.34|150.54|0
1644493020000|2022-02-10 11:37:00|152.42|150.62|152.8|151|152.8|151|152.42|150.62|0
1644493030000|2022-02-10 11:37:10|152.96|151.16|152.8|151|152.96|151.16|152.8|151|0
1644493040000|2022-02-10 11:37:20|152.88|151.08|152.8|151|152.88|151.08|152.8|151|0
1644493050000|2022-02-10 11:37:30|152.96|151.16|152.96|151.16|152.96|151.16|152.96|151.16|0
1644493070000|2022-02-10 11:37:50|152.8|151|152.8|151|152.8|151|152.8|151|0
1644493080000|2022-02-10 11:38:00|152.65|150.85|152.57|150.77|152.65|150.85|152.57|150.77|0
1644493090000|2022-02-10 11:38:10|152.65|150.85|152.5|150.7|152.65|150.85|152.34|150.54|0
1644493100000|2022-02-10 11:38:20|152.34|150.54|152.34|150.54|152.34|150.54|152.34|150.54|0
1644493110000|2022-02-10 11:38:30|152.11|150.31|152.03|150.23|152.19|150.39|152.03|150.23|0
1644493120000|2022-02-10 11:38:40|152.11|150.31|152.03|150.23|152.11|150.31|152.03|150.23|0
1644493130000|2022-02-10 11:38:50|151.95|150.15|152.03|150.23|152.03|150.23|151.95|150.15|0
1644493140000|2022-02-10 11:39:00|151.88|150.08|151.88|150.08|151.88|150.08|151.73|149.93|0
1644493170000|2022-02-10 11:39:30|152.03|150.23|152.03|150.23|152.03|150.23|152.03|150.23|0
1644493200000|2022-02-10 11:40:00|151.95|150.15|151.73|149.93|152.03|150.23|151.73|149.93|0
1644493210000|2022-02-10 11:40:10|152.03|150.23|152.03|150.23|152.19|150.39|152.03|150.23|0
1644493220000|2022-02-10 11:40:20|152.11|150.31|152.03|150.23|152.11|150.31|152.03|150.23|0
1644493230000|2022-02-10 11:40:30|152.19|150.39|152.03|150.23|152.19|150.39|152.03|150.23|0
1644493240000|2022-02-10 11:40:40|151.88|150.08|151.95|150.15|152.03|150.23|151.88|150.08|0
1644493250000|2022-02-10 11:40:50|151.88|150.08|151.88|150.08|151.88|150.08|151.88|150.08|0
1644493260000|2022-02-10 11:41:00|152.03|150.23|152.03|150.23|152.03|150.23|152.03|150.23|0
1644493270000|2022-02-10 11:41:10|151.95|150.15|152.03|150.23|152.03|150.23|151.95|150.15|0
1644493280000|2022-02-10 11:41:20|151.95|150.15|152.03|150.23|152.03|150.23|151.95|150.15|0
1644493300000|2022-02-10 11:41:40|151.88|150.08|151.95|150.15|151.95|150.15|151.88|150.08|0
1644493310000|2022-02-10 11:41:50|152.03|150.23|151.88|150.08|152.03|150.23|151.88|150.08|0
1644493330000|2022-02-10 11:42:10|151.8|150|151.8|150|151.8|150|151.8|150|0
1644493340000|2022-02-10 11:42:20|151.88|150.08|151.72|149.92|151.88|150.08|151.72|149.92|0
1644493380000|2022-02-10 11:43:00|151.57|149.77|151.88|150.08|151.88|150.08|151.57|149.77|0
1644493400000|2022-02-10 11:43:20|151.72|149.92|151.72|149.92|151.72|149.92|151.72|149.92|0
1644493410000|2022-02-10 11:43:30|151.57|149.77|151.57|149.77|151.57|149.77|151.57|149.77|0
1644493420000|2022-02-10 11:43:40|151.26|149.46|151.26|149.46|151.26|149.46|151.26|149.46|0
1644493430000|2022-02-10 11:43:50|151.41|149.61|151.41|149.61|151.41|149.61|151.41|149.61|0
1644493450000|2022-02-10 11:44:10|151.26|149.46|151.33|149.53|151.41|149.61|151.26|149.46|0
1644493460000|2022-02-10 11:44:20|151.57|149.77|151.72|149.92|151.72|149.92|151.41|149.61|0
1644493470000|2022-02-10 11:44:30|151.79|149.99|151.87|150.07|151.87|150.07|151.79|149.99|0
1644493480000|2022-02-10 11:44:40|151.72|149.92|151.72|149.92|151.72|149.92|151.72|149.92|0
1644493490000|2022-02-10 11:44:50|151.57|149.77|151.41|149.61|151.57|149.77|151.41|149.61|0
1644493500000|2022-02-10 11:45:00|151.26|149.46|151.26|149.46|151.41|149.61|151.26|149.46|0
1644493510000|2022-02-10 11:45:10|151.33|149.53|151.26|149.46|151.33|149.53|151.26|149.46|0
1644493520000|2022-02-10 11:45:20|151.41|149.61|151.41|149.61|151.41|149.61|151.41|149.61|0
1644493530000|2022-02-10 11:45:30|151.26|149.46|151.11|149.31|151.26|149.46|151.11|149.31|0
1644493540000|2022-02-10 11:45:40|150.95|149.15|151.57|149.77|151.57|149.77|150.95|149.15|0
1644493550000|2022-02-10 11:45:50|151.41|149.61|151.49|149.69|151.49|149.69|151.41|149.61|0
1644493560000|2022-02-10 11:46:00|151.41|149.61|151.41|149.61|151.49|149.69|151.41|149.61|0
1644493570000|2022-02-10 11:46:10|151.57|149.77|151.41|149.61|151.57|149.77|151.41|149.61|0
1644493580000|2022-02-10 11:46:20|151.26|149.46|151.26|149.46|151.26|149.46|151.26|149.46|0
1644493590000|2022-02-10 11:46:30|150.95|149.15|150.8|149|150.95|149.15|150.8|149|0
1644493600000|2022-02-10 11:46:40|150.65|148.85|150.65|148.85|150.65|148.85|150.65|148.85|0
1644493610000|2022-02-10 11:46:50|150.49|148.69|150.34|148.54|150.49|148.69|150.34|148.54|0
1644493620000|2022-02-10 11:47:00|150.49|148.69|150.49|148.69|150.49|148.69|150.49|148.69|0
1644493630000|2022-02-10 11:47:10|150.57|148.77|150.49|148.69|150.65|148.85|150.49|148.69|0
1644493640000|2022-02-10 11:47:20|150.65|148.85|150.65|148.85|150.65|148.85|150.65|148.85|0
1644493650000|2022-02-10 11:47:30|150.49|148.69|150.49|148.69|150.49|148.69|150.49|148.69|0
1644493660000|2022-02-10 11:47:40|150.41|148.61|150.49|148.69|150.49|148.69|150.41|148.61|0
1644493670000|2022-02-10 11:47:50|150.41|148.61|150.49|148.69|150.49|148.69|150.41|148.61|0
1644493680000|2022-02-10 11:48:00|150.57|148.77|150.64|148.84|150.64|148.84|150.49|148.69|0
1644493690000|2022-02-10 11:48:10|150.8|149|151.1|149.3|151.1|149.3|150.8|149|0
1644493700000|2022-02-10 11:48:20|150.95|149.15|151.02|149.22|151.1|149.3|150.95|149.15|0
1644493710000|2022-02-10 11:48:30|151.1|149.3|151.1|149.3|151.1|149.3|150.95|149.15|0
1644493730000|2022-02-10 11:48:50|151.26|149.46|151.1|149.3|151.41|149.61|151.1|149.3|0
1644493740000|2022-02-10 11:49:00|151.02|149.22|151.02|149.22|151.02|149.22|151.02|149.22|0
1644493750000|2022-02-10 11:49:10|150.95|149.15|151.1|149.3|151.1|149.3|150.95|149.15|0
1644493780000|2022-02-10 11:49:40|151.26|149.46|151.26|149.46|151.26|149.46|151.26|149.46|0
1644493790000|2022-02-10 11:49:50|151.25|149.45|151.1|149.3|151.25|149.45|151.1|149.3|0
1644493830000|2022-02-10 11:50:30|151.25|149.45|151.25|149.45|151.25|149.45|151.25|149.45|0
1644493840000|2022-02-10 11:50:40|151.17|149.37|151.1|149.3|151.25|149.45|151.1|149.3|0
1644493860000|2022-02-10 11:51:00|150.95|149.15|150.87|149.07|150.95|149.15|150.87|149.07|0
1644493870000|2022-02-10 11:51:10|150.95|149.15|150.95|149.15|150.95|149.15|150.95|149.15|0
1644493880000|2022-02-10 11:51:20|150.79|148.99|150.79|148.99|150.79|148.99|150.79|148.99|0
1644493910000|2022-02-10 11:51:50|150.64|148.84|150.49|148.69|150.64|148.84|150.49|148.69|0
1644493920000|2022-02-10 11:52:00|150.33|148.53|150.33|148.53|150.33|148.53|150.33|148.53|0
1644493940000|2022-02-10 11:52:20|150.18|148.38|150.18|148.38|150.18|148.38|150.18|148.38|0
1644493970000|2022-02-10 11:52:50|150.33|148.53|150.18|148.38|150.33|148.53|150.18|148.38|0
1644493990000|2022-02-10 11:53:10|150.03|148.23|150.03|148.23|150.03|148.23|150.03|148.23|0
1644494000000|2022-02-10 11:53:20|149.95|148.15|149.88|148.08|149.95|148.15|149.88|148.08|0
1644494010000|2022-02-10 11:53:30|150.03|148.23|150.18|148.38|150.18|148.38|150.03|148.23|0
1644494020000|2022-02-10 11:53:40|150.25|148.45|150.33|148.53|150.49|148.69|150.25|148.45|0
1644494030000|2022-02-10 11:53:50|150.25|148.45|150.1|148.3|150.25|148.45|150.1|148.3|0
1644494040000|2022-02-10 11:54:00|150.18|148.38|150.18|148.38|150.18|148.38|150.18|148.38|0
1644494050000|2022-02-10 11:54:10|150.33|148.53|150.49|148.69|150.49|148.69|150.33|148.53|0
1644494060000|2022-02-10 11:54:20|150.41|148.61|150.64|148.84|150.79|148.99|150.41|148.61|0
1644494070000|2022-02-10 11:54:30|150.48|148.68|150.64|148.84|150.79|148.99|150.48|148.68|0
1644494080000|2022-02-10 11:54:40|150.71|148.91|150.79|148.99|150.79|148.99|150.64|148.84|0
1644494100000|2022-02-10 11:55:00|150.64|148.84|150.64|148.84|150.64|148.84|150.64|148.84|0
1644494120000|2022-02-10 11:55:20|150.79|148.99|150.64|148.84|150.79|148.99|150.64|148.84|0
1644494140000|2022-02-10 11:55:40|150.56|148.76|150.64|148.84|150.64|148.84|150.56|148.76|0
1644494150000|2022-02-10 11:55:50|150.48|148.68|150.48|148.68|150.48|148.68|150.48|148.68|0
1644494160000|2022-02-10 11:56:00|150.33|148.53|150.03|148.23|150.33|148.53|150.03|148.23|0
1644494170000|2022-02-10 11:56:10|150.1|148.3|150.1|148.3|150.1|148.3|150.1|148.3|0
1644494180000|2022-02-10 11:56:20|150.02|148.22|150.33|148.53|150.33|148.53|150.02|148.22|0
1644494200000|2022-02-10 11:56:40|150.25|148.45|150.64|148.84|150.64|148.84|150.25|148.45|0
1644494210000|2022-02-10 11:56:50|150.33|148.53|150.18|148.38|150.33|148.53|150.18|148.38|0
1644494220000|2022-02-10 11:57:00|150.33|148.53|150.48|148.68|150.48|148.68|150.33|148.53|0
1644494250000|2022-02-10 11:57:30|150.4|148.6|150.63|148.83|150.63|148.83|150.4|148.6|0
1644494260000|2022-02-10 11:57:40|150.79|148.99|150.71|148.91|150.79|148.99|150.71|148.91|0
1644494270000|2022-02-10 11:57:50|150.63|148.83|150.48|148.68|150.63|148.83|150.48|148.68|0
1644494280000|2022-02-10 11:58:00|150.55|148.75|150.55|148.75|150.55|148.75|150.48|148.68|0
1644494290000|2022-02-10 11:58:10|150.48|148.68|150.4|148.6|150.55|148.75|150.33|148.53|0
1644494300000|2022-02-10 11:58:20|150.33|148.53|150.33|148.53|150.4|148.6|150.33|148.53|0
1644494320000|2022-02-10 11:58:40|150.48|148.68|150.48|148.68|150.48|148.68|150.33|148.53|0
1644494340000|2022-02-10 11:59:00|150.63|148.83|150.63|148.83|150.63|148.83|150.63|148.83|0
1644494360000|2022-02-10 11:59:20|150.79|148.99|150.79|148.99|150.79|148.99|150.79|148.99|0
1644494370000|2022-02-10 11:59:30|150.71|148.91|150.79|148.99|150.79|148.99|150.71|148.91|0
1644494390000|2022-02-10 11:59:50|150.94|149.14|150.63|148.83|150.94|149.14|150.63|148.83|0
1644494400000|2022-02-10 12:00:00|150.48|148.68|150.63|148.83|150.71|148.91|150.48|148.68|0
1644494410000|2022-02-10 12:00:10|150.71|148.91|150.71|148.91|150.71|148.91|150.63|148.83|0
1644494420000|2022-02-10 12:00:20|150.63|148.83|150.71|148.91|150.78|148.98|150.63|148.83|0
1644494430000|2022-02-10 12:00:30|150.78|148.98|151.24|149.44|151.4|149.6|150.78|148.98|0
1644494440000|2022-02-10 12:00:40|151.4|149.6|151.24|149.44|151.4|149.6|151.24|149.44|0
1644494450000|2022-02-10 12:00:50|151.09|149.29|151.09|149.29|151.09|149.29|151.09|149.29|0
1644494460000|2022-02-10 12:01:00|150.94|149.14|151.09|149.29|151.09|149.29|150.94|149.14|0
1644494470000|2022-02-10 12:01:10|150.94|149.14|150.78|148.98|150.94|149.14|150.78|148.98|0
1644494480000|2022-02-10 12:01:20|150.94|149.14|150.94|149.14|150.94|149.14|150.94|149.14|0
1644494490000|2022-02-10 12:01:30|151.09|149.29|151.24|149.44|151.24|149.44|151.09|149.29|0
1644494500000|2022-02-10 12:01:40|151.09|149.29|151.09|149.29|151.09|149.29|151.09|149.29|0
1644494510000|2022-02-10 12:01:50|151.24|149.44|151.24|149.44|151.24|149.44|151.24|149.44|0
1644494520000|2022-02-10 12:02:00|151.09|149.29|150.94|149.14|151.09|149.29|150.94|149.14|0
1644494530000|2022-02-10 12:02:10|151.09|149.29|151.09|149.29|151.09|149.29|150.94|149.14|0
1644494540000|2022-02-10 12:02:20|151.24|149.44|151.4|149.6|151.4|149.6|151.24|149.44|0
1644494550000|2022-02-10 12:02:30|151.7|149.9|151.55|149.75|151.7|149.9|151.55|149.75|0
1644494560000|2022-02-10 12:02:40|151.62|149.82|151.7|149.9|151.7|149.9|151.62|149.82|0
1644494570000|2022-02-10 12:02:50|151.62|149.82|151.7|149.9|151.7|149.9|151.62|149.82|0
1644494580000|2022-02-10 12:03:00|151.86|150.06|151.7|149.9|151.86|150.06|151.7|149.9|0
1644494590000|2022-02-10 12:03:10|151.85|150.05|151.85|150.05|151.85|150.05|151.7|149.9|0
1644494610000|2022-02-10 12:03:30|151.7|149.9|151.85|150.05|151.85|150.05|151.7|149.9|0
1644494630000|2022-02-10 12:03:50|152.01|150.21|152.01|150.21|152.01|150.21|151.93|150.13|0
1644494640000|2022-02-10 12:04:00|151.85|150.05|151.85|150.05|151.85|150.05|151.85|150.05|0
1644494650000|2022-02-10 12:04:10|152.01|150.21|151.93|150.13|152.01|150.21|151.93|150.13|0
1644494660000|2022-02-10 12:04:20|152.01|150.21|152.16|150.36|152.16|150.36|152.01|150.21|0
1644494670000|2022-02-10 12:04:30|152.01|150.21|152.01|150.21|152.01|150.21|151.93|150.13|0
1644494680000|2022-02-10 12:04:40|151.93|150.13|151.93|150.13|151.93|150.13|151.93|150.13|0
1644494690000|2022-02-10 12:04:50|152.01|150.21|151.85|150.05|152.01|150.21|151.85|150.05|0
1644494700000|2022-02-10 12:05:00|152.01|150.21|152.16|150.36|152.16|150.36|152.01|150.21|0
1644494710000|2022-02-10 12:05:10|152.01|150.21|152.08|150.28|152.08|150.28|152.01|150.21|0
1644494720000|2022-02-10 12:05:20|152.16|150.36|152.01|150.21|152.16|150.36|152.01|150.21|0
1644494730000|2022-02-10 12:05:30|152.31|150.51|152.31|150.51|152.31|150.51|152.31|150.51|0
1644494740000|2022-02-10 12:05:40|152.39|150.59|152.31|150.51|152.39|150.59|152.31|150.51|0
1644494750000|2022-02-10 12:05:50|152.47|150.67|152.47|150.67|152.62|150.82|152.47|150.67|0
1644494790000|2022-02-10 12:06:30|152.54|150.74|152.47|150.67|152.54|150.74|152.47|150.67|0
1644494810000|2022-02-10 12:06:50|152.62|150.82|152.54|150.74|152.62|150.82|152.54|150.74|0
1644494820000|2022-02-10 12:07:00|152.47|150.67|152.54|150.74|152.54|150.74|152.47|150.67|0
1644494830000|2022-02-10 12:07:10|152.47|150.67|152.54|150.74|152.54|150.74|152.47|150.67|0
1644494840000|2022-02-10 12:07:20|152.47|150.67|152.47|150.67|152.47|150.67|152.47|150.67|0
1644494850000|2022-02-10 12:07:30|152.39|150.59|152.47|150.67|152.47|150.67|152.39|150.59|0
1644494860000|2022-02-10 12:07:40|152.62|150.82|152.62|150.82|152.62|150.82|152.62|150.82|0
1644494870000|2022-02-10 12:07:50|152.54|150.74|152.93|151.13|152.93|151.13|152.54|150.74|0
1644494880000|2022-02-10 12:08:00|152.77|150.97|153.08|151.28|153.24|151.44|152.77|150.97|0
1644494900000|2022-02-10 12:08:20|152.93|151.13|152.69|150.89|152.93|151.13|152.69|150.89|0
1644494910000|2022-02-10 12:08:30|152.62|150.82|152.46|150.66|152.62|150.82|152.46|150.66|0
1644494920000|2022-02-10 12:08:40|152.62|150.82|152.62|150.82|152.62|150.82|152.62|150.82|0
1644494930000|2022-02-10 12:08:50|152.77|150.97|152.69|150.89|152.77|150.97|152.69|150.89|0
1644494940000|2022-02-10 12:09:00|152.77|150.97|152.77|150.97|152.93|151.13|152.77|150.97|0
1644494950000|2022-02-10 12:09:10|152.93|151.13|153.15|151.35|153.23|151.43|152.93|151.13|0
1644494960000|2022-02-10 12:09:20|153.08|151.28|153.23|151.43|153.23|151.43|153.08|151.28|0
1644494970000|2022-02-10 12:09:30|153.08|151.28|153.08|151.28|153.15|151.35|153.08|151.28|0
1644494980000|2022-02-10 12:09:40|153.23|151.43|153.23|151.43|153.23|151.43|153.23|151.43|0
1644495000000|2022-02-10 12:10:00|153.08|151.28|153.08|151.28|153.08|151.28|153.08|151.28|0
1644495020000|2022-02-10 12:10:20|153.23|151.43|153.23|151.43|153.23|151.43|153.08|151.28|0
1644495030000|2022-02-10 12:10:30|153.08|151.28|153.08|151.28|153.08|151.28|153.08|151.28|0
1644495040000|2022-02-10 12:10:40|153|151.2|153.08|151.28|153.08|151.28|153|151.2|0
1644495050000|2022-02-10 12:10:50|152.92|151.12|153.08|151.28|153.08|151.28|152.92|151.12|0
1644495060000|2022-02-10 12:11:00|152.92|151.12|152.92|151.12|152.92|151.12|152.92|151.12|0
1644495070000|2022-02-10 12:11:10|153|151.2|152.92|151.12|153|151.2|152.92|151.12|0
1644495090000|2022-02-10 12:11:30|153.08|151.28|153.08|151.28|153.08|151.28|153.08|151.28|0
1644495100000|2022-02-10 12:11:40|153|151.2|153.08|151.28|153.08|151.28|153|151.2|0
1644495120000|2022-02-10 12:12:00|153.23|151.43|153.15|151.35|153.23|151.43|153.15|151.35|0
1644495130000|2022-02-10 12:12:10|153.08|151.28|153.08|151.28|153.08|151.28|153.08|151.28|0
1644495140000|2022-02-10 12:12:20|153.23|151.43|153.23|151.43|153.23|151.43|153.23|151.43|0
1644495160000|2022-02-10 12:12:40|153.39|151.59|153.23|151.43|153.39|151.59|153.23|151.43|0
1644495180000|2022-02-10 12:13:00|153.38|151.58|153.38|151.58|153.38|151.58|153.38|151.58|0
1644495190000|2022-02-10 12:13:10|153.54|151.74|153.54|151.74|153.54|151.74|153.54|151.74|0
1644495220000|2022-02-10 12:13:40|153.69|151.89|153.69|151.89|153.69|151.89|153.69|151.89|0
1644495230000|2022-02-10 12:13:50|153.85|152.05|153.77|151.97|153.85|152.05|153.77|151.97|0
1644495240000|2022-02-10 12:14:00|153.69|151.89|154|152.2|154.31|152.51|153.69|151.89|0
1644495250000|2022-02-10 12:14:10|154.08|152.28|154|152.2|154.08|152.28|154|152.2|0
1644495270000|2022-02-10 12:14:30|154.16|152.36|154.16|152.36|154.16|152.36|154.16|152.36|0
1644495290000|2022-02-10 12:14:50|154|152.2|154|152.2|154|152.2|154|152.2|0
1644495300000|2022-02-10 12:15:00|154.16|152.36|153.69|151.89|154.16|152.36|153.69|151.89|0
1644495310000|2022-02-10 12:15:10|153.77|151.97|153.77|151.97|153.85|152.05|153.77|151.97|0
1644495320000|2022-02-10 12:15:20|153.69|151.89|153.69|151.89|153.85|152.05|153.69|151.89|0
1644495330000|2022-02-10 12:15:30|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|0
1644495340000|2022-02-10 12:15:40|153.69|151.89|153.69|151.89|153.69|151.89|153.69|151.89|0
1644495360000|2022-02-10 12:16:00|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|0
1644495370000|2022-02-10 12:16:10|154|152.2|154|152.2|154|152.2|154|152.2|0
1644495380000|2022-02-10 12:16:20|154.15|152.35|154.15|152.35|154.15|152.35|154.15|152.35|0
1644495390000|2022-02-10 12:16:30|154.31|152.51|154.62|152.82|154.62|152.82|154.31|152.51|0
1644495400000|2022-02-10 12:16:40|154.46|152.66|154.31|152.51|154.46|152.66|154.31|152.51|0
1644495420000|2022-02-10 12:17:00|154.46|152.66|154.46|152.66|154.46|152.66|154.46|152.66|0
1644495430000|2022-02-10 12:17:10|154.62|152.82|154.62|152.82|154.62|152.82|154.62|152.82|0
1644495440000|2022-02-10 12:17:20|154.46|152.66|154.62|152.82|154.62|152.82|154.46|152.66|0
1644495450000|2022-02-10 12:17:30|154.77|152.97|154.77|152.97|154.77|152.97|154.77|152.97|0
1644495460000|2022-02-10 12:17:40|154.62|152.82|154.54|152.74|154.62|152.82|154.54|152.74|0
1644495470000|2022-02-10 12:17:50|154.46|152.66|154.46|152.66|154.46|152.66|154.38|152.58|0
1644495480000|2022-02-10 12:18:00|154.38|152.58|154.31|152.51|154.38|152.58|154.31|152.51|0
1644495490000|2022-02-10 12:18:10|154.15|152.35|154.15|152.35|154.23|152.43|154.15|152.35|0
1644495500000|2022-02-10 12:18:20|154.07|152.27|153.84|152.04|154.07|152.27|153.84|152.04|0
1644495510000|2022-02-10 12:18:30|154|152.2|154|152.2|154|152.2|154|152.2|0
1644495520000|2022-02-10 12:18:40|153.84|152.04|154|152.2|154|152.2|153.84|152.04|0
1644495530000|2022-02-10 12:18:50|154.15|152.35|154|152.2|154.15|152.35|154|152.2|0
1644495540000|2022-02-10 12:19:00|154.15|152.35|154|152.2|154.15|152.35|154|152.2|0
1644495550000|2022-02-10 12:19:10|153.84|152.04|153.84|152.04|153.84|152.04|153.84|152.04|0
1644495570000|2022-02-10 12:19:30|154|152.2|153.84|152.04|154|152.2|153.84|152.04|0
1644495580000|2022-02-10 12:19:40|154|152.2|154|152.2|154|152.2|154|152.2|0
1644495590000|2022-02-10 12:19:50|153.92|152.12|153.92|152.12|153.92|152.12|153.92|152.12|0
1644495600000|2022-02-10 12:20:00|153.84|152.04|154.54|152.74|154.77|152.97|153.84|152.04|0
1644495610000|2022-02-10 12:20:10|154.46|152.66|154.62|152.82|154.62|152.82|154.46|152.66|0
1644495620000|2022-02-10 12:20:20|154.77|152.97|154.77|152.97|154.77|152.97|154.77|152.97|0
1644495630000|2022-02-10 12:20:30|154.62|152.82|154.77|152.97|154.77|152.97|154.62|152.82|0
1644495640000|2022-02-10 12:20:40|154.62|152.82|154.62|152.82|154.62|152.82|154.62|152.82|0
1644495650000|2022-02-10 12:20:50|154.69|152.89|154.69|152.89|154.69|152.89|154.62|152.82|0
1644495660000|2022-02-10 12:21:00|154.61|152.81|154.77|152.97|154.77|152.97|154.61|152.81|0
1644495670000|2022-02-10 12:21:10|154.61|152.81|154.77|152.97|154.77|152.97|154.61|152.81|0
1644495680000|2022-02-10 12:21:20|154.92|153.12|154.84|153.04|154.92|153.12|154.84|153.04|0
1644495690000|2022-02-10 12:21:30|154.77|152.97|154.92|153.12|154.92|153.12|154.77|152.97|0
1644495700000|2022-02-10 12:21:40|154.84|153.04|154.77|152.97|154.84|153.04|154.77|152.97|0
1644495720000|2022-02-10 12:22:00|154.84|153.04|154.77|152.97|154.84|153.04|154.77|152.97|0
1644495740000|2022-02-10 12:22:20|154.92|153.12|154.92|153.12|154.92|153.12|154.92|153.12|0
1644495750000|2022-02-10 12:22:30|155.08|153.28|155|153.2|155.08|153.28|155|153.2|0
1644495760000|2022-02-10 12:22:40|154.92|153.12|154.77|152.97|154.92|153.12|154.77|152.97|0
1644495770000|2022-02-10 12:22:50|154.46|152.66|154.46|152.66|154.46|152.66|154.46|152.66|0
1644495800000|2022-02-10 12:23:20|154.61|152.81|154.61|152.81|154.61|152.81|154.61|152.81|0
1644495810000|2022-02-10 12:23:30|154.46|152.66|154.46|152.66|154.46|152.66|154.46|152.66|0
1644495820000|2022-02-10 12:23:40|154.61|152.81|154.46|152.66|154.61|152.81|154.46|152.66|0
1644495830000|2022-02-10 12:23:50|154.61|152.81|154.61|152.81|154.61|152.81|154.61|152.81|0
1644495860000|2022-02-10 12:24:20|154.46|152.66|154.46|152.66|154.46|152.66|154.46|152.66|0
1644495870000|2022-02-10 12:24:30|154.61|152.81|154.61|152.81|154.61|152.81|154.61|152.81|0
1644495880000|2022-02-10 12:24:40|154.77|152.97|154.77|152.97|154.77|152.97|154.77|152.97|0
1644495920000|2022-02-10 12:25:20|154.61|152.81|154.68|152.88|154.68|152.88|154.61|152.81|0
1644495930000|2022-02-10 12:25:30|154.61|152.81|154.61|152.81|154.68|152.88|154.61|152.81|0
1644495940000|2022-02-10 12:25:40|154.3|152.5|154.3|152.5|154.3|152.5|154.3|152.5|0
1644495950000|2022-02-10 12:25:50|154.14|152.34|154.14|152.34|154.14|152.34|154.14|152.34|0
1644495960000|2022-02-10 12:26:00|154.3|152.5|154.3|152.5|154.3|152.5|154.3|152.5|0
1644495970000|2022-02-10 12:26:10|154.22|152.42|154.22|152.42|154.3|152.5|154.14|152.34|0
1644495980000|2022-02-10 12:26:20|154.14|152.34|154.14|152.34|154.14|152.34|154.14|152.34|0
1644495990000|2022-02-10 12:26:30|153.99|152.19|153.99|152.19|153.99|152.19|153.99|152.19|0
1644496000000|2022-02-10 12:26:40|153.83|152.03|153.83|152.03|153.83|152.03|153.83|152.03|0
1644496010000|2022-02-10 12:26:50|153.68|151.88|153.6|151.8|153.68|151.88|153.6|151.8|0
1644496020000|2022-02-10 12:27:00|153.68|151.88|153.68|151.88|153.68|151.88|153.68|151.88|0
1644496080000|2022-02-10 12:28:00|153.83|152.03|153.68|151.88|153.83|152.03|153.68|151.88|0
1644496090000|2022-02-10 12:28:10|153.83|152.03|153.83|152.03|153.83|152.03|153.83|152.03|0
1644496120000|2022-02-10 12:28:40|153.68|151.88|153.83|152.03|153.83|152.03|153.68|151.88|0
1644496130000|2022-02-10 12:28:50|153.75|151.95|153.75|151.95|153.75|151.95|153.75|151.95|0
1644496140000|2022-02-10 12:29:00|153.68|151.88|153.68|151.88|153.68|151.88|153.68|151.88|0
1644496150000|2022-02-10 12:29:10|153.75|151.95|153.83|152.03|153.83|152.03|153.68|151.88|0
1644496180000|2022-02-10 12:29:40|153.68|151.88|153.83|152.03|153.83|152.03|153.68|151.88|0
1644496200000|2022-02-10 12:30:00|153.99|152.19|153.83|152.03|153.99|152.19|153.83|152.03|0
1644496210000|2022-02-10 12:30:10|153.99|152.19|154.14|152.34|154.14|152.34|153.99|152.19|0
1644496220000|2022-02-10 12:30:20|153.99|152.19|154.14|152.34|154.14|152.34|153.99|152.19|0
1644496240000|2022-02-10 12:30:40|153.99|152.19|153.83|152.03|153.99|152.19|153.83|152.03|0
1644496260000|2022-02-10 12:31:00|153.68|151.88|153.68|151.88|153.68|151.88|153.68|151.88|0
1644496280000|2022-02-10 12:31:20|153.67|151.87|153.67|151.87|153.67|151.87|153.67|151.87|0
1644496290000|2022-02-10 12:31:30|153.83|152.03|153.83|152.03|153.83|152.03|153.83|152.03|0
1644496300000|2022-02-10 12:31:40|153.67|151.87|153.67|151.87|153.67|151.87|153.67|151.87|0
1644496310000|2022-02-10 12:31:50|153.52|151.72|153.52|151.72|153.52|151.72|153.52|151.72|0
1644496320000|2022-02-10 12:32:00|153.67|151.87|153.52|151.72|153.67|151.87|153.52|151.72|0
1644496330000|2022-02-10 12:32:10|153.37|151.57|153.52|151.72|153.52|151.72|153.37|151.57|0
1644496340000|2022-02-10 12:32:20|153.67|151.87|153.67|151.87|153.67|151.87|153.67|151.87|0
1644496350000|2022-02-10 12:32:30|153.83|152.03|153.83|152.03|153.98|152.18|153.83|152.03|0
1644496360000|2022-02-10 12:32:40|153.67|151.87|153.67|151.87|153.83|152.03|153.67|151.87|0
1644496370000|2022-02-10 12:32:50|153.52|151.72|153.44|151.64|153.52|151.72|153.44|151.64|0
1644496380000|2022-02-10 12:33:00|153.52|151.72|153.21|151.41|153.52|151.72|153.21|151.41|0
1644496390000|2022-02-10 12:33:10|153.28|151.48|153.21|151.41|153.36|151.56|153.21|151.41|0
1644496400000|2022-02-10 12:33:20|153.36|151.56|153.36|151.56|153.36|151.56|153.36|151.56|0
1644496430000|2022-02-10 12:33:50|153.52|151.72|153.52|151.72|153.52|151.72|153.52|151.72|0
1644496440000|2022-02-10 12:34:00|153.44|151.64|153.44|151.64|153.52|151.72|153.44|151.64|0
1644496450000|2022-02-10 12:34:10|153.52|151.72|153.52|151.72|153.52|151.72|153.52|151.72|0
1644496480000|2022-02-10 12:34:40|153.83|152.03|153.67|151.87|153.83|152.03|153.67|151.87|0
1644496490000|2022-02-10 12:34:50|153.83|152.03|153.83|152.03|153.83|152.03|153.67|151.87|0
1644496500000|2022-02-10 12:35:00|153.67|151.87|153.67|151.87|153.67|151.87|153.67|151.87|0
1644496520000|2022-02-10 12:35:20|153.52|151.72|153.36|151.56|153.52|151.72|153.36|151.56|0
1644496540000|2022-02-10 12:35:40|153.44|151.64|153.36|151.56|153.44|151.64|153.36|151.56|0
1644496550000|2022-02-10 12:35:50|153.52|151.72|153.36|151.56|153.52|151.72|153.36|151.56|0
1644496560000|2022-02-10 12:36:00|153.44|151.64|153.44|151.64|153.44|151.64|153.44|151.64|0
1644496570000|2022-02-10 12:36:10|153.52|151.72|153.67|151.87|153.67|151.87|153.52|151.72|0
1644496580000|2022-02-10 12:36:20|153.82|152.02|153.67|151.87|153.82|152.02|153.67|151.87|0
1644496590000|2022-02-10 12:36:30|153.59|151.79|153.59|151.79|153.59|151.79|153.59|151.79|0
1644496600000|2022-02-10 12:36:40|153.67|151.87|153.67|151.87|153.67|151.87|153.67|151.87|0
1644496620000|2022-02-10 12:37:00|153.82|152.02|153.82|152.02|153.82|152.02|153.82|152.02|0
1644496630000|2022-02-10 12:37:10|153.74|151.94|153.67|151.87|153.74|151.94|153.67|151.87|0
1644496640000|2022-02-10 12:37:20|153.82|152.02|153.82|152.02|153.82|152.02|153.82|152.02|0
1644496670000|2022-02-10 12:37:50|153.98|152.18|153.98|152.18|153.98|152.18|153.98|152.18|0
1644496680000|2022-02-10 12:38:00|154.13|152.33|154.13|152.33|154.13|152.33|154.13|152.33|0
1644496700000|2022-02-10 12:38:20|154.29|152.49|153.98|152.18|154.29|152.49|153.98|152.18|0
1644496720000|2022-02-10 12:38:40|153.82|152.02|153.82|152.02|153.82|152.02|153.82|152.02|0
1644496730000|2022-02-10 12:38:50|153.98|152.18|153.98|152.18|153.98|152.18|153.98|152.18|0
1644496790000|2022-02-10 12:39:50|153.82|152.02|153.82|152.02|153.82|152.02|153.82|152.02|0
1644496810000|2022-02-10 12:40:10|153.67|151.87|153.67|151.87|153.67|151.87|153.51|151.71|0
1644496830000|2022-02-10 12:40:30|153.51|151.71|153.51|151.71|153.51|151.71|153.51|151.71|0
1644496840000|2022-02-10 12:40:40|153.59|151.79|153.67|151.87|153.67|151.87|153.59|151.79|0
1644496850000|2022-02-10 12:40:50|153.82|152.02|153.82|152.02|153.82|152.02|153.82|152.02|0
1644496870000|2022-02-10 12:41:10|153.66|151.86|153.66|151.86|153.66|151.86|153.66|151.86|0
1644496890000|2022-02-10 12:41:30|153.51|151.71|153.51|151.71|153.51|151.71|153.51|151.71|0
1644496910000|2022-02-10 12:41:50|153.36|151.56|153.36|151.56|153.36|151.56|153.36|151.56|0
1644496920000|2022-02-10 12:42:00|153.51|151.71|153.35|151.55|153.51|151.71|153.35|151.55|0
1644496940000|2022-02-10 12:42:20|153.2|151.4|153.2|151.4|153.35|151.55|153.2|151.4|0
1644496950000|2022-02-10 12:42:30|153.35|151.55|153.35|151.55|153.35|151.55|153.35|151.55|0
1644496970000|2022-02-10 12:42:50|153.2|151.4|153.2|151.4|153.2|151.4|153.2|151.4|0
1644496980000|2022-02-10 12:43:00|153.35|151.55|153.35|151.55|153.35|151.55|153.35|151.55|0
1644497010000|2022-02-10 12:43:30|153.27|151.47|153.2|151.4|153.35|151.55|153.2|151.4|0
1644497040000|2022-02-10 12:44:00|153.27|151.47|153.2|151.4|153.27|151.47|153.2|151.4|0
1644497090000|2022-02-10 12:44:50|153.35|151.55|153.35|151.55|153.35|151.55|153.35|151.55|0
1644497100000|2022-02-10 12:45:00|153.2|151.4|153.2|151.4|153.2|151.4|153.2|151.4|0
1644497140000|2022-02-10 12:45:40|153.35|151.55|153.35|151.55|153.35|151.55|153.35|151.55|0
1644497180000|2022-02-10 12:46:20|153.5|151.7|153.5|151.7|153.5|151.7|153.5|151.7|0
1644497190000|2022-02-10 12:46:30|153.66|151.86|153.5|151.7|153.66|151.86|153.5|151.7|0
1644497200000|2022-02-10 12:46:40|153.42|151.62|153.42|151.62|153.42|151.62|153.42|151.62|0
1644497210000|2022-02-10 12:46:50|153.35|151.55|153.35|151.55|153.35|151.55|153.35|151.55|0
1644497220000|2022-02-10 12:47:00|153.5|151.7|153.5|151.7|153.5|151.7|153.5|151.7|0
1644497230000|2022-02-10 12:47:10|153.66|151.86|153.66|151.86|153.66|151.86|153.66|151.86|0
1644497240000|2022-02-10 12:47:20|153.81|152.01|153.81|152.01|153.81|152.01|153.81|152.01|0
1644497250000|2022-02-10 12:47:30|153.73|151.93|153.81|152.01|153.81|152.01|153.73|151.93|0
1644497270000|2022-02-10 12:47:50|154.4|152.6|154.4|152.6|154.4|152.6|154.4|152.6|0
1644497280000|2022-02-10 12:48:00|154.25|152.45|153.94|152.14|154.25|152.45|153.94|152.14|0
1644497290000|2022-02-10 12:48:10|154.1|152.3|154.1|152.3|154.1|152.3|154.1|152.3|0
1644497300000|2022-02-10 12:48:20|153.55|151.75|153.55|151.75|153.55|151.75|153.55|151.75|0
1644497330000|2022-02-10 12:48:50|153.47|151.67|153.39|151.59|153.47|151.67|153.39|151.59|0
1644497340000|2022-02-10 12:49:00|153.55|151.75|153.55|151.75|153.55|151.75|153.55|151.75|0
1644497360000|2022-02-10 12:49:20|153.39|151.59|153.24|151.44|153.39|151.59|153.24|151.44|0
1644497380000|2022-02-10 12:49:40|153.39|151.59|153.31|151.51|153.39|151.59|153.31|151.51|0
1644497390000|2022-02-10 12:49:50|153.39|151.59|153.39|151.59|153.39|151.59|153.39|151.59|0
1644497400000|2022-02-10 12:50:00|153.46|151.66|153.46|151.66|153.46|151.66|153.39|151.59|0
1644497410000|2022-02-10 12:50:10|153.55|151.75|153.39|151.59|153.55|151.75|153.39|151.59|0
1644497420000|2022-02-10 12:50:20|153.54|151.74|153.54|151.74|153.54|151.74|153.54|151.74|0
1644497440000|2022-02-10 12:50:40|153.7|151.9|153.54|151.74|153.7|151.9|153.54|151.74|0
1644497450000|2022-02-10 12:50:50|153.85|152.05|153.85|152.05|153.85|152.05|153.85|152.05|0
1644497460000|2022-02-10 12:51:00|154.01|152.21|154.08|152.28|154.08|152.28|154.01|152.21|0
1644497470000|2022-02-10 12:51:10|154.16|152.36|154.24|152.44|154.24|152.44|154.16|152.36|0
1644497480000|2022-02-10 12:51:20|154.16|152.36|154.16|152.36|154.16|152.36|154.16|152.36|0
1644497490000|2022-02-10 12:51:30|154.32|152.52|154.32|152.52|154.32|152.52|154.32|152.52|0
1644497500000|2022-02-10 12:51:40|154.47|152.67|154.32|152.52|154.47|152.67|154.32|152.52|0
1644497520000|2022-02-10 12:52:00|154.47|152.67|154.32|152.52|154.47|152.67|154.32|152.52|0
1644497530000|2022-02-10 12:52:10|154.16|152.36|154.39|152.59|154.39|152.59|154.16|152.36|0
1644497540000|2022-02-10 12:52:20|154.32|152.52|154.47|152.67|154.47|152.67|154.32|152.52|0
1644497550000|2022-02-10 12:52:30|154.32|152.52|154.32|152.52|154.32|152.52|154.32|152.52|0
1644497570000|2022-02-10 12:52:50|154.16|152.36|154.16|152.36|154.16|152.36|154.16|152.36|0
1644497590000|2022-02-10 12:53:10|154.01|152.21|154.01|152.21|154.01|152.21|153.93|152.13|0
1644497600000|2022-02-10 12:53:20|153.93|152.13|153.7|151.9|154.01|152.21|153.7|151.9|0
1644497620000|2022-02-10 12:53:40|153.85|152.05|153.77|151.97|153.85|152.05|153.77|151.97|0
1644497630000|2022-02-10 12:53:50|153.85|152.05|153.85|152.05|153.85|152.05|153.7|151.9|0
1644497700000|2022-02-10 12:55:00|154|152.2|154.16|152.36|154.16|152.36|154|152.2|0
1644497710000|2022-02-10 12:55:10|154.23|152.43|154.31|152.51|154.31|152.51|154.23|152.43|0
1644497720000|2022-02-10 12:55:20|154|152.2|154|152.2|154|152.2|154|152.2|0
1644497730000|2022-02-10 12:55:30|154.39|152.59|154.39|152.59|154.39|152.59|154.39|152.59|0
1644497740000|2022-02-10 12:55:40|154.47|152.67|154.54|152.74|154.62|152.82|154.47|152.67|0
1644497750000|2022-02-10 12:55:50|154.47|152.67|154.62|152.82|154.62|152.82|154.47|152.67|0
1644497760000|2022-02-10 12:56:00|154.54|152.74|154.62|152.82|154.62|152.82|154.47|152.67|0
1644497770000|2022-02-10 12:56:10|154.7|152.9|154.78|152.98|154.78|152.98|154.7|152.9|0
1644497780000|2022-02-10 12:56:20|154.47|152.67|154.47|152.67|154.47|152.67|154.47|152.67|0
1644497790000|2022-02-10 12:56:30|154.31|152.51|154.31|152.51|154.31|152.51|154.31|152.51|0
1644497800000|2022-02-10 12:56:40|154.47|152.67|154.47|152.67|154.47|152.67|154.47|152.67|0
1644497810000|2022-02-10 12:56:50|154.31|152.51|154.31|152.51|154.47|152.67|154.31|152.51|0
1644497820000|2022-02-10 12:57:00|154|152.2|153.85|152.05|154|152.2|153.85|152.05|0
1644497830000|2022-02-10 12:57:10|153.69|151.89|153.69|151.89|153.69|151.89|153.69|151.89|0
1644497840000|2022-02-10 12:57:20|153.38|151.58|153.38|151.58|153.38|151.58|153.38|151.58|0
1644497850000|2022-02-10 12:57:30|153.3|151.5|153.3|151.5|153.38|151.58|153.3|151.5|0
1644497860000|2022-02-10 12:57:40|153.38|151.58|153.23|151.43|153.38|151.58|153.23|151.43|0
1644497890000|2022-02-10 12:58:10|153.38|151.58|153.54|151.74|153.54|151.74|153.38|151.58|0
1644497900000|2022-02-10 12:58:20|153.38|151.58|153.54|151.74|153.54|151.74|153.38|151.58|0
1644497930000|2022-02-10 12:58:50|153.69|151.89|153.69|151.89|153.69|151.89|153.69|151.89|0
1644497940000|2022-02-10 12:59:00|153.85|152.05|153.84|152.04|153.85|152.05|153.84|152.04|0
1644497970000|2022-02-10 12:59:30|154|152.2|154|152.2|154|152.2|154|152.2|0
1644498000000|2022-02-10 13:00:00|154.31|152.51|154.46|152.66|154.46|152.66|154.31|152.51|0
1644498010000|2022-02-10 13:00:10|154.62|152.82|154.62|152.82|154.77|152.97|154.62|152.82|0
1644498020000|2022-02-10 13:00:20|154.46|152.66|154.31|152.51|154.46|152.66|154.31|152.51|0
1644498040000|2022-02-10 13:00:40|154.46|152.66|154.31|152.51|154.46|152.66|154.31|152.51|0
1644498060000|2022-02-10 13:01:00|154.15|152.35|154|152.2|154.15|152.35|154|152.2|0
1644498070000|2022-02-10 13:01:10|153.84|152.04|153.84|152.04|153.84|152.04|153.84|152.04|0
1644498080000|2022-02-10 13:01:20|154|152.2|154|152.2|154|152.2|154|152.2|0
1644498090000|2022-02-10 13:01:30|153.84|152.04|153.84|152.04|153.84|152.04|153.84|152.04|0
1644498100000|2022-02-10 13:01:40|154|152.2|154|152.2|154|152.2|154|152.2|0
1644498110000|2022-02-10 13:01:50|153.84|152.04|153.84|152.04|153.92|152.12|153.84|152.04|0
1644498120000|2022-02-10 13:02:00|153.69|151.89|153.84|152.04|153.84|152.04|153.69|151.89|0
1644498130000|2022-02-10 13:02:10|154|152.2|154.07|152.27|154.07|152.27|154|152.2|0
1644498140000|2022-02-10 13:02:20|154.15|152.35|154.15|152.35|154.15|152.35|154.15|152.35|0
1644498150000|2022-02-10 13:02:30|154|152.2|153.84|152.04|154|152.2|153.84|152.04|0
1644498160000|2022-02-10 13:02:40|154|152.2|154|152.2|154|152.2|153.84|152.04|0
1644498170000|2022-02-10 13:02:50|154.15|152.35|154.15|152.35|154.15|152.35|154|152.2|0
1644498180000|2022-02-10 13:03:00|154.31|152.51|154.15|152.35|154.31|152.51|154.15|152.35|0
1644498190000|2022-02-10 13:03:10|154.31|152.51|154.46|152.66|154.46|152.66|154.31|152.51|0
1644498200000|2022-02-10 13:03:20|154.62|152.82|154.46|152.66|154.62|152.82|154.46|152.66|0
1644498210000|2022-02-10 13:03:30|154.38|152.58|154.38|152.58|154.38|152.58|154.38|152.58|0
1644498220000|2022-02-10 13:03:40|154.3|152.5|154.3|152.5|154.3|152.5|154.3|152.5|0
1644498230000|2022-02-10 13:03:50|154.46|152.66|154.46|152.66|154.46|152.66|154.46|152.66|0
1644498260000|2022-02-10 13:04:20|154.61|152.81|154.46|152.66|154.61|152.81|154.46|152.66|0
1644498270000|2022-02-10 13:04:30|154.61|152.81|154.92|153.12|154.92|153.12|154.61|152.81|0
1644498280000|2022-02-10 13:04:40|155.08|153.28|155.55|153.75|155.55|153.75|155.08|153.28|0
1644498290000|2022-02-10 13:04:50|155.7|153.9|155.55|153.75|155.7|153.9|155.55|153.75|0
1644498300000|2022-02-10 13:05:00|155.7|153.9|155.55|153.75|155.7|153.9|155.55|153.75|0
1644498310000|2022-02-10 13:05:10|155.7|153.9|156.01|154.21|156.01|154.21|155.7|153.9|0
1644498320000|2022-02-10 13:05:20|156.17|154.37|156.48|154.68|156.48|154.68|156.17|154.37|0
1644498330000|2022-02-10 13:05:30|156.4|154.6|156.32|154.52|156.48|154.68|156.32|154.52|0
1644498340000|2022-02-10 13:05:40|156.17|154.37|156.48|154.68|156.48|154.68|156.17|154.37|0
1644498350000|2022-02-10 13:05:50|156.64|154.84|157.11|155.31|157.11|155.31|156.64|154.84|0
1644498360000|2022-02-10 13:06:00|157.26|155.46|157.57|155.77|157.57|155.77|157.26|155.46|0
1644498370000|2022-02-10 13:06:10|157.42|155.62|157.73|155.93|157.89|156.09|157.42|155.62|0
1644498380000|2022-02-10 13:06:20|157.57|155.77|157.42|155.62|157.57|155.77|157.42|155.62|0
1644498390000|2022-02-10 13:06:30|157.57|155.77|157.57|155.77|157.57|155.77|157.57|155.77|0
1644498400000|2022-02-10 13:06:40|157.73|155.93|158.04|156.24|158.04|156.24|157.73|155.93|0
1644498410000|2022-02-10 13:06:50|158.2|156.4|158.36|156.56|158.36|156.56|158.2|156.4|0
1644498420000|2022-02-10 13:07:00|158.52|156.72|157.73|155.93|158.52|156.72|157.73|155.93|0
1644498430000|2022-02-10 13:07:10|157.57|155.77|157.42|155.62|157.57|155.77|157.42|155.62|0
1644498440000|2022-02-10 13:07:20|157.26|155.46|157.1|155.3|157.26|155.46|157.1|155.3|0
1644498450000|2022-02-10 13:07:30|157.26|155.46|157.26|155.46|157.26|155.46|157.26|155.46|0
1644498460000|2022-02-10 13:07:40|157.42|155.62|157.57|155.77|157.57|155.77|157.42|155.62|0
1644498470000|2022-02-10 13:07:50|157.73|155.93|158.12|156.32|158.12|156.32|157.73|155.93|0
1644498480000|2022-02-10 13:08:00|158.2|156.4|157.89|156.09|158.2|156.4|157.89|156.09|0
1644498490000|2022-02-10 13:08:10|157.73|155.93|157.42|155.62|157.73|155.93|157.42|155.62|0
1644498500000|2022-02-10 13:08:20|157.57|155.77|157.42|155.62|157.57|155.77|157.42|155.62|0
1644498510000|2022-02-10 13:08:30|157.26|155.46|157.57|155.77|157.57|155.77|157.26|155.46|0
1644498520000|2022-02-10 13:08:40|157.73|155.93|157.89|156.09|157.89|156.09|157.73|155.93|0
1644498530000|2022-02-10 13:08:50|158.04|156.24|158.04|156.24|158.04|156.24|158.04|156.24|0
1644498540000|2022-02-10 13:09:00|158.2|156.4|158.2|156.4|158.2|156.4|158.2|156.4|0
1644498550000|2022-02-10 13:09:10|158.36|156.56|158.36|156.56|158.36|156.56|158.36|156.56|0
1644498560000|2022-02-10 13:09:20|158.2|156.4|158.2|156.4|158.36|156.56|158.2|156.4|0
1644498570000|2022-02-10 13:09:30|158.36|156.56|158.51|156.71|158.51|156.71|158.36|156.56|0
1644498580000|2022-02-10 13:09:40|158.36|156.56|158.51|156.71|158.51|156.71|158.2|156.4|0
1644498600000|2022-02-10 13:10:00|158.36|156.56|158.2|156.4|158.36|156.56|158.04|156.24|0
1644498610000|2022-02-10 13:10:10|158.04|156.24|158.04|156.24|158.2|156.4|158.04|156.24|0
1644498620000|2022-02-10 13:10:20|157.88|156.08|157.73|155.93|157.88|156.08|157.73|155.93|0
1644498630000|2022-02-10 13:10:30|157.57|155.77|157.26|155.46|157.57|155.77|157.26|155.46|0
1644498640000|2022-02-10 13:10:40|157.1|155.3|157.26|155.46|157.26|155.46|157.1|155.3|0
1644498650000|2022-02-10 13:10:50|157.1|155.3|156.94|155.14|157.1|155.3|156.94|155.14|0
1644498680000|2022-02-10 13:11:20|156.79|154.99|156.79|154.99|156.79|154.99|156.79|154.99|0
1644498700000|2022-02-10 13:11:40|156.63|154.83|156.94|155.14|156.94|155.14|156.63|154.83|0
1644498710000|2022-02-10 13:11:50|157.1|155.3|157.1|155.3|157.1|155.3|157.1|155.3|0
1644498720000|2022-02-10 13:12:00|157.02|155.22|157.1|155.3|157.1|155.3|156.94|155.14|0
1644498730000|2022-02-10 13:12:10|156.94|155.14|156.94|155.14|156.94|155.14|156.94|155.14|0
1644498740000|2022-02-10 13:12:20|157.1|155.3|156.94|155.14|157.1|155.3|156.94|155.14|0
1644498750000|2022-02-10 13:12:30|157.02|155.22|157.02|155.22|157.02|155.22|157.02|155.22|0
1644498760000|2022-02-10 13:12:40|156.94|155.14|156.63|154.83|156.94|155.14|156.63|154.83|0
1644498800000|2022-02-10 13:13:20|156.47|154.67|156.47|154.67|156.47|154.67|156.47|154.67|0
1644498820000|2022-02-10 13:13:40|156.32|154.52|156.16|154.36|156.32|154.52|156.16|154.36|0
1644498830000|2022-02-10 13:13:50|156|154.2|156|154.2|156.16|154.36|156|154.2|0
1644498840000|2022-02-10 13:14:00|156.16|154.36|156|154.2|156.16|154.36|156|154.2|0
1644498850000|2022-02-10 13:14:10|155.85|154.05|155.85|154.05|155.85|154.05|155.85|154.05|0
1644498880000|2022-02-10 13:14:40|155.92|154.12|156|154.2|156|154.2|155.92|154.12|0
1644498900000|2022-02-10 13:15:00|155.85|154.05|155.69|153.89|156|154.2|155.69|153.89|0
1644498910000|2022-02-10 13:15:10|155.85|154.05|155.85|154.05|155.85|154.05|155.85|154.05|0
1644498920000|2022-02-10 13:15:20|156|154.2|156|154.2|156|154.2|156|154.2|0
1644498940000|2022-02-10 13:15:40|155.85|154.05|155.85|154.05|155.85|154.05|155.85|154.05|0
1644498950000|2022-02-10 13:15:50|156|154.2|155.92|154.12|156|154.2|155.92|154.12|0
1644498960000|2022-02-10 13:16:00|155.85|154.05|155.69|153.89|155.85|154.05|155.69|153.89|0
1644498970000|2022-02-10 13:16:10|155.85|154.05|155.85|154.05|155.85|154.05|155.85|154.05|0
1644498980000|2022-02-10 13:16:20|156|154.2|156|154.2|156|154.2|156|154.2|0
1644498990000|2022-02-10 13:16:30|155.85|154.05|155.85|154.05|155.85|154.05|155.85|154.05|0
1644499000000|2022-02-10 13:16:40|156|154.2|155.85|154.05|156|154.2|155.85|154.05|0
1644499010000|2022-02-10 13:16:50|155.69|153.89|155.53|153.73|155.69|153.89|155.53|153.73|0
1644499020000|2022-02-10 13:17:00|155.38|153.58|155.53|153.73|155.69|153.89|155.38|153.58|0
1644499040000|2022-02-10 13:17:20|155.69|153.89|156.31|154.51|156.31|154.51|155.69|153.89|0
1644499050000|2022-02-10 13:17:30|156.47|154.67|156.31|154.51|156.47|154.67|156.31|154.51|0
1644499060000|2022-02-10 13:17:40|156.16|154.36|156.16|154.36|156.16|154.36|156.16|154.36|0
1644499070000|2022-02-10 13:17:50|156|154.2|155.84|154.04|156|154.2|155.84|154.04|0
1644499080000|2022-02-10 13:18:00|156|154.2|156|154.2|156|154.2|156|154.2|0
1644499090000|2022-02-10 13:18:10|155.84|154.04|155.84|154.04|155.84|154.04|155.84|154.04|0
1644499100000|2022-02-10 13:18:20|155.76|153.96|155.69|153.89|155.76|153.96|155.69|153.89|0
1644499110000|2022-02-10 13:18:30|155.53|153.73|155.38|153.58|155.69|153.89|155.38|153.58|0
1644499130000|2022-02-10 13:18:50|155.53|153.73|155.38|153.58|155.53|153.73|155.38|153.58|0
1644499140000|2022-02-10 13:19:00|155.53|153.73|155.38|153.58|155.53|153.73|155.38|153.58|0
1644499180000|2022-02-10 13:19:40|155.37|153.57|155.53|153.73|155.53|153.73|155.37|153.57|0
1644499190000|2022-02-10 13:19:50|155.37|153.57|155.37|153.57|155.37|153.57|155.37|153.57|0
1644499200000|2022-02-10 13:20:00|155.22|153.42|155.22|153.42|155.22|153.42|155.22|153.42|0
1644499230000|2022-02-10 13:20:30|155.06|153.26|155.06|153.26|155.06|153.26|155.06|153.26|0
1644499240000|2022-02-10 13:20:40|155.22|153.42|155.22|153.42|155.22|153.42|155.22|153.42|0
1644499250000|2022-02-10 13:20:50|155.37|153.57|155.53|153.73|155.53|153.73|155.37|153.57|0
1644499270000|2022-02-10 13:21:10|155.37|153.57|155.37|153.57|155.37|153.57|155.37|153.57|0
1644499280000|2022-02-10 13:21:20|155.22|153.42|155.37|153.57|155.37|153.57|155.22|153.42|0
1644499310000|2022-02-10 13:21:50|155.22|153.42|155.22|153.42|155.22|153.42|155.22|153.42|0
1644499320000|2022-02-10 13:22:00|155.06|153.26|155.06|153.26|155.06|153.26|155.06|153.26|0
1644499330000|2022-02-10 13:22:10|154.75|152.95|154.91|153.11|154.91|153.11|154.75|152.95|0
1644499340000|2022-02-10 13:22:20|154.75|152.95|154.75|152.95|154.75|152.95|154.75|152.95|0
1644499350000|2022-02-10 13:22:30|154.6|152.8|154.6|152.8|154.6|152.8|154.6|152.8|0
1644499360000|2022-02-10 13:22:40|154.44|152.64|154.44|152.64|154.44|152.64|154.44|152.64|0
1644499370000|2022-02-10 13:22:50|154.29|152.49|154.28|152.48|154.29|152.49|154.13|152.33|0
1644499380000|2022-02-10 13:23:00|154.36|152.56|154.28|152.48|154.36|152.56|154.28|152.48|0
1644499390000|2022-02-10 13:23:10|154.13|152.33|154.13|152.33|154.13|152.33|154.13|152.33|0
1644499400000|2022-02-10 13:23:20|153.97|152.17|153.97|152.17|153.97|152.17|153.97|152.17|0
1644499410000|2022-02-10 13:23:30|153.82|152.02|153.67|151.87|153.82|152.02|153.67|151.87|0
1644499420000|2022-02-10 13:23:40|153.66|151.86|153.66|151.86|153.66|151.86|153.66|151.86|0
1644499430000|2022-02-10 13:23:50|153.82|152.02|153.51|151.71|153.82|152.02|153.51|151.71|0
1644499440000|2022-02-10 13:24:00|153.66|151.86|153.66|151.86|153.66|151.86|153.66|151.86|0
1644499450000|2022-02-10 13:24:10|153.82|152.02|153.97|152.17|154.13|152.33|153.82|152.02|0
1644499460000|2022-02-10 13:24:20|154.13|152.33|154.44|152.64|154.44|152.64|154.13|152.33|0
1644499470000|2022-02-10 13:24:30|154.59|152.79|154.44|152.64|154.59|152.79|154.44|152.64|0
1644499480000|2022-02-10 13:24:40|154.28|152.48|154.28|152.48|154.44|152.64|154.28|152.48|0
1644499490000|2022-02-10 13:24:50|154.44|152.64|154.44|152.64|154.51|152.71|154.44|152.64|0
1644499500000|2022-02-10 13:25:00|154.59|152.79|154.59|152.79|154.59|152.79|154.44|152.64|0
1644499510000|2022-02-10 13:25:10|154.44|152.64|154.44|152.64|154.44|152.64|154.44|152.64|0
1644499520000|2022-02-10 13:25:20|154.28|152.48|154.28|152.48|154.28|152.48|154.28|152.48|0
1644499530000|2022-02-10 13:25:30|154.44|152.64|154.13|152.33|154.44|152.64|154.13|152.33|0
1644499540000|2022-02-10 13:25:40|153.97|152.17|154.13|152.33|154.13|152.33|153.97|152.17|0
1644499560000|2022-02-10 13:26:00|154.44|152.64|154.44|152.64|154.44|152.64|154.44|152.64|0
1644499570000|2022-02-10 13:26:10|154.28|152.48|154.44|152.64|154.44|152.64|154.28|152.48|0
1644499580000|2022-02-10 13:26:20|154.28|152.48|154.13|152.33|154.28|152.48|154.13|152.33|0
1644499590000|2022-02-10 13:26:30|154.2|152.4|154.2|152.4|154.2|152.4|154.2|152.4|0
1644499600000|2022-02-10 13:26:40|154.28|152.48|154.28|152.48|154.28|152.48|154.28|152.48|0
1644499610000|2022-02-10 13:26:50|154.13|152.33|154.13|152.33|154.13|152.33|154.13|152.33|0
1644499630000|2022-02-10 13:27:10|153.97|152.17|153.97|152.17|153.97|152.17|153.97|152.17|0
1644499650000|2022-02-10 13:27:30|153.82|152.02|153.66|151.86|153.82|152.02|153.66|151.86|0
1644499660000|2022-02-10 13:27:40|153.58|151.78|153.58|151.78|153.58|151.78|153.58|151.78|0
1644499670000|2022-02-10 13:27:50|153.51|151.71|153.51|151.71|153.51|151.71|153.51|151.71|0
1644499690000|2022-02-10 13:28:10|153.66|151.86|153.66|151.86|153.66|151.86|153.51|151.71|0
1644499700000|2022-02-10 13:28:20|153.51|151.71|153.51|151.71|153.51|151.71|153.51|151.71|0
1644499720000|2022-02-10 13:28:40|153.66|151.86|153.66|151.86|153.66|151.86|153.66|151.86|0
1644499730000|2022-02-10 13:28:50|153.81|152.01|153.81|152.01|153.81|152.01|153.66|151.86|0
1644499740000|2022-02-10 13:29:00|153.89|152.09|154.2|152.4|154.2|152.4|153.89|152.09|0
1644499750000|2022-02-10 13:29:10|154.28|152.48|154.51|152.71|154.51|152.71|154.28|152.48|0
1644499760000|2022-02-10 13:29:20|154.66|152.86|154.59|152.79|154.66|152.86|154.59|152.79|0
1644499770000|2022-02-10 13:29:30|154.43|152.63|154.59|152.79|154.74|152.94|154.43|152.63|0
1644499780000|2022-02-10 13:29:40|154.66|152.86|154.66|152.86|154.66|152.86|154.66|152.86|0
1644499790000|2022-02-10 13:29:50|154.74|152.94|154.43|152.63|154.74|152.94|154.43|152.63|0
1644499800000|2022-02-10 13:30:00|154.59|152.79|152.58|150.78|154.59|152.79|152.58|150.78|0
1644499810000|2022-02-10 13:30:10|152.27|150.47|150.74|148.94|152.27|150.47|150.43|148.63|0
1644499820000|2022-02-10 13:30:20|150.43|148.63|149.36|147.56|150.43|148.63|149.36|147.56|0
1644499830000|2022-02-10 13:30:30|148.67|146.87|146.79|144.99|148.67|146.87|146.79|144.99|0
1644499840000|2022-02-10 13:30:40|147.01|145.21|148.45|146.65|148.75|146.95|147.01|145.21|0
1644499850000|2022-02-10 13:30:50|148.6|146.8|145.28|143.48|148.6|146.8|145.28|143.48|0
1644499860000|2022-02-10 13:31:00|144.09|142.29|143.79|141.99|144.24|142.44|143.79|141.99|0
1644499870000|2022-02-10 13:31:10|145.13|143.33|145.13|143.33|145.13|143.33|145.13|143.33|0
1644499880000|2022-02-10 13:31:20|143.94|142.14|142|140.2|143.94|142.14|142|140.2|0
1644499890000|2022-02-10 13:31:30|142.3|140.5|141.41|139.61|142.3|140.5|141.41|139.61|0
1644499900000|2022-02-10 13:31:40|141.71|139.91|141.86|140.06|141.86|140.06|141.41|139.61|0
1644499910000|2022-02-10 13:31:50|142.3|140.5|139.79|137.99|142.3|140.5|139.72|137.92|0
1644499920000|2022-02-10 13:32:00|139.65|137.85|138.62|136.82|139.65|137.85|138.62|136.82|0
1644499930000|2022-02-10 13:32:10|137.31|135.51|139.13|137.33|139.13|137.33|137.31|135.51|0
1644499940000|2022-02-10 13:32:20|139.94|138.14|137.89|136.09|139.94|138.14|137.89|136.09|0
1644499950000|2022-02-10 13:32:30|138.77|136.97|138.25|136.45|138.77|136.97|138.25|136.45|0
1644499960000|2022-02-10 13:32:40|138.55|136.75|137.17|135.37|138.55|136.75|137.17|135.37|0
1644499970000|2022-02-10 13:32:50|137.6|135.8|137.89|136.09|137.89|136.09|137.17|135.37|0
1644499980000|2022-02-10 13:33:00|138.62|136.82|136.44|134.64|138.62|136.82|136.44|134.64|0
1644499990000|2022-02-10 13:33:10|136.22|134.42|136.22|134.42|136.3|134.5|136.15|134.35|0
1644500000000|2022-02-10 13:33:20|136.44|134.64|136.3|134.5|136.44|134.64|136.3|134.5|0
1644500010000|2022-02-10 13:33:30|135.57|133.77|136.01|134.21|136.01|134.21|135.43|133.63|0
1644500020000|2022-02-10 13:33:40|135.29|133.49|134.42|132.62|135.29|133.49|134.42|132.62|0
1644500030000|2022-02-10 13:33:50|134.64|132.84|133.56|131.76|134.64|132.84|133.56|131.76|0
1644500040000|2022-02-10 13:34:00|133.28|131.48|133.42|131.62|133.42|131.62|132.71|130.91|0
1644500050000|2022-02-10 13:34:10|132.42|130.62|131.43|129.63|132.42|130.62|131.43|129.63|0
1644500060000|2022-02-10 13:34:20|131.86|130.06|131.64|129.84|132.14|130.34|131.43|129.63|0
1644500070000|2022-02-10 13:34:30|131.57|129.77|130.72|128.92|131.57|129.77|130.44|128.64|0
1644500080000|2022-02-10 13:34:40|130.86|129.06|131.57|129.77|131.71|129.91|130.86|129.06|0
1644500090000|2022-02-10 13:34:50|132.28|130.48|133.42|131.62|133.99|132.19|132.28|130.48|0
1644500100000|2022-02-10 13:35:00|132.78|130.98|133.71|131.91|133.71|131.91|132.35|130.55|0
1644500110000|2022-02-10 13:35:10|133.63|131.83|134.57|132.77|134.57|132.77|133.63|131.83|0
1644500120000|2022-02-10 13:35:20|134.63|132.83|134.92|133.12|134.92|133.12|134.49|132.69|0
1644500130000|2022-02-10 13:35:30|135.35|133.55|133.85|132.05|135.35|133.55|133.85|132.05|0
1644500140000|2022-02-10 13:35:40|133.56|131.76|133.28|131.48|134.14|132.34|133.28|131.48|0
1644500150000|2022-02-10 13:35:50|132.42|130.62|131.71|129.91|132.42|130.62|131.71|129.91|0
1644500160000|2022-02-10 13:36:00|131.57|129.77|130.3|128.5|131.57|129.77|130.3|128.5|0
1644500170000|2022-02-10 13:36:10|131.43|129.63|132.14|130.34|132.14|130.34|131|129.2|0
1644500180000|2022-02-10 13:36:20|132.56|130.76|133.77|131.97|133.77|131.97|132.56|130.76|0
1644500190000|2022-02-10 13:36:30|132.77|130.97|133.73|131.93|133.73|131.93|132.59|130.79|0
1644500200000|2022-02-10 13:36:40|134.02|132.22|128.91|127.11|134.02|132.22|128.91|127.11|0
1644500210000|2022-02-10 13:36:50|128.99|127.19|129.71|127.91|129.71|127.91|128.99|127.19|0
1644500220000|2022-02-10 13:37:00|128.85|127.05|130.21|128.41|130.21|128.41|128.85|127.05|0
1644500230000|2022-02-10 13:37:10|130.14|128.34|129.63|127.83|130.28|128.48|129.63|127.83|0
1644500240000|2022-02-10 13:37:20|129.56|127.76|129.85|128.05|130.93|129.13|129.42|127.62|0
1644500250000|2022-02-10 13:37:30|130.14|128.34|129.56|127.76|130.14|128.34|129.56|127.76|0
1644500260000|2022-02-10 13:37:40|129.34|127.54|129.99|128.19|129.99|128.19|129.27|127.47|0
1644500270000|2022-02-10 13:37:50|130.71|128.91|131|129.2|131|129.2|130.49|128.69|0
1644500280000|2022-02-10 13:38:00|130.71|128.91|131.43|129.63|131.72|129.92|130.71|128.91|0
1644500290000|2022-02-10 13:38:10|131.58|129.78|132.16|130.36|132.16|130.36|131.29|129.49|0
1644500300000|2022-02-10 13:38:20|130.42|128.62|129.56|127.76|130.71|128.91|129.56|127.76|0
1644500310000|2022-02-10 13:38:30|129.27|127.47|129.7|127.9|129.85|128.05|129.27|127.47|0
1644500320000|2022-02-10 13:38:40|130.28|128.48|131.5|129.7|131.5|129.7|130.28|128.48|0
1644500330000|2022-02-10 13:38:50|131.87|130.07|132.08|130.28|132.08|130.28|131.87|130.07|0
1644500340000|2022-02-10 13:39:00|131.5|129.7|132.45|130.65|132.45|130.65|131.5|129.7|0
1644500350000|2022-02-10 13:39:10|131.36|129.56|132.16|130.36|132.16|130.36|131.36|129.56|0
1644500360000|2022-02-10 13:39:20|132.45|130.65|132.45|130.65|132.88|131.08|132.45|130.65|0
1644500370000|2022-02-10 13:39:30|132.66|130.86|132.3|130.5|132.66|130.86|132.16|130.36|0
1644500380000|2022-02-10 13:39:40|132.16|130.36|131.87|130.07|132.16|130.36|131.58|129.78|0
1644500390000|2022-02-10 13:39:50|132.16|130.36|132.95|131.15|132.95|131.15|132.16|130.36|0
1644500400000|2022-02-10 13:40:00|133.47|131.67|132.59|130.79|133.47|131.67|132.59|130.79|0
1644500410000|2022-02-10 13:40:10|132.23|130.43|131.87|130.07|132.23|130.43|131.79|129.99|0
1644500420000|2022-02-10 13:40:20|130.85|129.05|130.71|128.91|131|129.2|130.71|128.91|0
1644500430000|2022-02-10 13:40:30|130.06|128.26|129.99|128.19|130.2|128.4|129.99|128.19|0
1644500440000|2022-02-10 13:40:40|129.7|127.9|130.42|128.62|130.56|128.76|129.7|127.9|0
1644500450000|2022-02-10 13:40:50|132.39|130.59|132.82|131.02|132.82|131.02|132.39|130.59|0
1644500460000|2022-02-10 13:41:00|133.25|131.45|134.42|132.62|134.42|132.62|132.82|131.02|0
1644500470000|2022-02-10 13:41:10|133.91|132.11|136.63|134.83|136.63|134.83|133.91|132.11|0
1644500480000|2022-02-10 13:41:20|136.34|134.54|136.05|134.25|136.34|134.54|135.77|133.97|0
1644500490000|2022-02-10 13:41:30|135.91|134.11|135.62|133.82|136.2|134.4|135.62|133.82|0
1644500500000|2022-02-10 13:41:40|135.26|133.46|135.19|133.39|135.26|133.46|135.11|133.31|0
1644500510000|2022-02-10 13:41:50|135.04|133.24|135.48|133.68|135.76|133.96|135.04|133.24|0
1644500520000|2022-02-10 13:42:00|135.62|133.82|134.9|133.1|136.27|134.47|134.9|133.1|0
1644500530000|2022-02-10 13:42:10|135.76|133.96|135.91|134.11|135.91|134.11|135.62|133.82|0
1644500540000|2022-02-10 13:42:20|136.05|134.25|135.62|133.82|136.05|134.25|135.62|133.82|0
1644500550000|2022-02-10 13:42:30|135.19|133.39|134.68|132.88|135.19|133.39|134.68|132.88|0
1644500560000|2022-02-10 13:42:40|134.61|132.81|134.9|133.1|134.9|133.1|134.47|132.67|0
1644500570000|2022-02-10 13:42:50|134.68|132.88|134.61|132.81|134.68|132.88|134.32|132.52|0
1644500580000|2022-02-10 13:43:00|134.76|132.96|134.76|132.96|135.19|133.39|134.76|132.96|0
1644500590000|2022-02-10 13:43:10|134.32|132.52|134.04|132.24|134.32|132.52|134.04|132.24|0
1644500600000|2022-02-10 13:43:20|133.89|132.09|133.75|131.95|133.89|132.09|133.47|131.67|0
1644500610000|2022-02-10 13:43:30|133.89|132.09|133.18|131.38|133.89|132.09|133.18|131.38|0
1644500620000|2022-02-10 13:43:40|132.75|130.95|132.75|130.95|132.75|130.95|132.61|130.81|0
1644500630000|2022-02-10 13:43:50|133.32|131.52|133.32|131.52|133.61|131.81|133.32|131.52|0
1644500640000|2022-02-10 13:44:00|132.47|130.67|132.39|130.59|132.47|130.67|132.18|130.38|0
1644500650000|2022-02-10 13:44:10|132.47|130.67|132.25|130.45|132.47|130.67|131.9|130.1|0
1644500660000|2022-02-10 13:44:20|132.04|130.24|131.47|129.67|132.04|130.24|131.19|129.39|0
1644500670000|2022-02-10 13:44:30|131.75|129.95|132.04|130.24|132.04|130.24|131.75|129.95|0
1644500680000|2022-02-10 13:44:40|132.32|130.52|133.04|131.24|133.04|131.24|132.32|130.52|0
1644500690000|2022-02-10 13:44:50|132.89|131.09|132.25|130.45|132.89|131.09|132.11|130.31|0
1644500700000|2022-02-10 13:45:00|131.75|129.95|132.61|130.81|132.61|130.81|131.75|129.95|0
1644500710000|2022-02-10 13:45:10|132.46|130.66|131.47|129.67|132.46|130.66|131.47|129.67|0
1644500720000|2022-02-10 13:45:20|131.33|129.53|131.61|129.81|131.9|130.1|131.33|129.53|0
1644500730000|2022-02-10 13:45:30|131.54|129.74|131.19|129.39|131.61|129.81|131.19|129.39|0
1644500740000|2022-02-10 13:45:40|131.61|129.81|130.62|128.82|131.61|129.81|130.62|128.82|0
1644500750000|2022-02-10 13:45:50|130.9|129.1|130.9|129.1|131.19|129.39|130.9|129.1|0
1644500760000|2022-02-10 13:46:00|131.04|129.24|131.68|129.88|131.68|129.88|131.04|129.24|0
1644500770000|2022-02-10 13:46:10|131.9|130.1|132.32|130.52|132.32|130.52|131.9|130.1|0
1644500780000|2022-02-10 13:46:20|132.39|130.59|133.32|131.52|133.32|131.52|132.39|130.59|0
1644500790000|2022-02-10 13:46:30|133.03|131.23|131.61|129.81|133.03|131.23|131.61|129.81|0
1644500800000|2022-02-10 13:46:40|131.68|129.88|131.47|129.67|131.75|129.95|131.47|129.67|0
1644500810000|2022-02-10 13:46:50|131.61|129.81|130.62|128.82|131.61|129.81|130.62|128.82|0
1644500820000|2022-02-10 13:47:00|130.34|128.54|129.92|128.12|130.34|128.54|129.92|128.12|0
1644500830000|2022-02-10 13:47:10|129.35|127.55|129.07|127.27|129.56|127.76|129.07|127.27|0
1644500840000|2022-02-10 13:47:20|129.63|127.83|129.49|127.69|129.63|127.83|129.49|127.69|0
1644500850000|2022-02-10 13:47:30|129.56|127.76|129.91|128.11|129.91|128.11|129.56|127.76|0
1644500860000|2022-02-10 13:47:40|130.06|128.26|129.63|127.83|130.2|128.4|129.63|127.83|0
1644500870000|2022-02-10 13:47:50|129.42|127.62|129.77|127.97|129.77|127.97|129.42|127.62|0
1644500880000|2022-02-10 13:48:00|130.26|128.46|129.21|127.41|130.26|128.46|129.21|127.41|0
1644500890000|2022-02-10 13:48:10|128.93|127.13|129.77|127.97|129.77|127.97|128.93|127.13|0
1644500900000|2022-02-10 13:48:20|129.63|127.83|130.05|128.25|130.05|128.25|129.63|127.83|0
1644500910000|2022-02-10 13:48:30|129.77|127.97|130.05|128.25|130.05|128.25|129.77|127.97|0
1644500920000|2022-02-10 13:48:40|130.34|128.54|131.18|129.38|131.18|129.38|130.34|128.54|0
1644500930000|2022-02-10 13:48:50|131.47|129.67|131.47|129.67|131.47|129.67|131.33|129.53|0
1644500940000|2022-02-10 13:49:00|130.97|129.17|130.48|128.68|130.97|129.17|130.34|128.54|0
1644500950000|2022-02-10 13:49:10|130.19|128.39|131.18|129.38|131.18|129.38|130.19|128.39|0
1644500960000|2022-02-10 13:49:20|131.04|129.24|130.76|128.96|131.04|129.24|130.48|128.68|0
1644500970000|2022-02-10 13:49:30|130.62|128.82|129.77|127.97|130.62|128.82|129.77|127.97|0
1644500980000|2022-02-10 13:49:40|129.21|127.41|128.93|127.13|129.21|127.41|128.93|127.13|0
1644500990000|2022-02-10 13:49:50|128.65|126.85|128.58|126.78|128.65|126.85|128.51|126.71|0
1644501000000|2022-02-10 13:50:00|129.07|127.27|128.65|126.85|129.07|127.27|128.65|126.85|0
1644501010000|2022-02-10 13:50:10|128.09|126.29|128.51|126.71|128.51|126.71|128.09|126.29|0
1644501020000|2022-02-10 13:50:20|128.65|126.85|129.07|127.27|129.07|127.27|128.65|126.85|0
1644501030000|2022-02-10 13:50:30|129.14|127.34|128.51|126.71|129.14|127.34|128.51|126.71|0
1644501040000|2022-02-10 13:50:40|128.65|126.85|129.63|127.83|129.77|127.97|128.65|126.85|0
1644501050000|2022-02-10 13:50:50|129.77|127.97|130.19|128.39|130.19|128.39|129.77|127.97|0
1644501060000|2022-02-10 13:51:00|130.33|128.53|130.62|128.82|130.9|129.1|130.33|128.53|0
1644501070000|2022-02-10 13:51:10|130.82|129.02|131.04|129.24|131.04|129.24|130.47|128.67|0
1644501080000|2022-02-10 13:51:20|130.62|128.82|131.32|129.52|131.32|129.52|130.62|128.82|0
1644501090000|2022-02-10 13:51:30|131.18|129.38|131.04|129.24|131.18|129.38|131.04|129.24|0
1644501100000|2022-02-10 13:51:40|130.9|129.1|130.33|128.53|130.9|129.1|130.26|128.46|0
1644501110000|2022-02-10 13:51:50|130.19|128.39|130.19|128.39|130.33|128.53|130.19|128.39|0
1644501120000|2022-02-10 13:52:00|130.05|128.25|130.47|128.67|130.47|128.67|130.05|128.25|0
1644501130000|2022-02-10 13:52:10|130.54|128.74|131.04|129.24|131.46|129.66|130.54|128.74|0
1644501140000|2022-02-10 13:52:20|130.96|129.16|131.32|129.52|131.6|129.8|130.96|129.16|0
1644501150000|2022-02-10 13:52:30|130.61|128.81|130.9|129.1|130.9|129.1|130.54|128.74|0
1644501160000|2022-02-10 13:52:40|130.05|128.25|130.61|128.81|130.61|128.81|130.05|128.25|0
1644501170000|2022-02-10 13:52:50|130.19|128.39|130.47|128.67|130.47|128.67|130.05|128.25|0
1644501180000|2022-02-10 13:53:00|130.96|129.16|130.75|128.95|130.96|129.16|130.75|128.95|0
1644501190000|2022-02-10 13:53:10|130.61|128.81|129.55|127.75|130.61|128.81|129.55|127.75|0
1644501200000|2022-02-10 13:53:20|129.49|127.69|129.35|127.55|129.63|127.83|129.35|127.55|0
1644501210000|2022-02-10 13:53:30|129.49|127.69|128.79|126.99|129.49|127.69|128.79|126.99|0
1644501220000|2022-02-10 13:53:40|128.85|127.05|129.21|127.41|129.21|127.41|128.85|127.05|0
1644501230000|2022-02-10 13:53:50|129.55|127.75|129.49|127.69|129.55|127.75|129.35|127.55|0
1644501240000|2022-02-10 13:54:00|129.41|127.61|130.05|128.25|130.05|128.25|129.35|127.55|0
1644501250000|2022-02-10 13:54:10|130.4|128.6|130.05|128.25|130.4|128.6|130.05|128.25|0
1644501260000|2022-02-10 13:54:20|130.47|128.67|130.75|128.95|130.75|128.95|130.47|128.67|0
1644501270000|2022-02-10 13:54:30|130.54|128.74|130.47|128.67|130.54|128.74|130.47|128.67|0
1644501280000|2022-02-10 13:54:40|130.61|128.81|129.91|128.11|130.61|128.81|129.91|128.11|0
1644501290000|2022-02-10 13:54:50|130.05|128.25|129.63|127.83|130.05|128.25|129.63|127.83|0
1644501300000|2022-02-10 13:55:00|129.48|127.68|129.48|127.68|129.91|128.11|129.48|127.68|0
1644501310000|2022-02-10 13:55:10|129.63|127.83|130.33|128.53|130.33|128.53|129.63|127.83|0
1644501320000|2022-02-10 13:55:20|130.19|128.39|130.61|128.81|130.82|129.02|130.19|128.39|0
1644501330000|2022-02-10 13:55:30|130.75|128.95|131.03|129.23|131.32|129.52|130.75|128.95|0
1644501340000|2022-02-10 13:55:40|131.1|129.3|131.32|129.52|131.32|129.52|130.89|129.09|0
1644501350000|2022-02-10 13:55:50|131.18|129.38|131.32|129.52|131.46|129.66|131.18|129.38|0
1644501360000|2022-02-10 13:56:00|131.18|129.38|131.88|130.08|131.88|130.08|131.18|129.38|0
1644501370000|2022-02-10 13:56:10|131.6|129.8|131.1|129.3|131.6|129.8|130.75|128.95|0
1644501380000|2022-02-10 13:56:20|131.03|129.23|131.03|129.23|131.32|129.52|131.03|129.23|0
1644501390000|2022-02-10 13:56:30|131.18|129.38|131.46|129.66|131.46|129.66|131.18|129.38|0
1644501400000|2022-02-10 13:56:40|132.17|130.37|131.46|129.66|132.17|130.37|131.46|129.66|0
1644501410000|2022-02-10 13:56:50|131.32|129.52|131.17|129.37|131.32|129.52|131.17|129.37|0
1644501420000|2022-02-10 13:57:00|131.24|129.44|131.17|129.37|131.46|129.66|131.17|129.37|0
1644501430000|2022-02-10 13:57:10|131.46|129.66|131.67|129.87|131.67|129.87|131.32|129.52|0
1644501440000|2022-02-10 13:57:20|131.6|129.8|131.32|129.52|131.6|129.8|131.17|129.37|0
1644501450000|2022-02-10 13:57:30|131.1|129.3|131.88|130.08|131.88|130.08|131.1|129.3|0
1644501460000|2022-02-10 13:57:40|131.6|129.8|131.6|129.8|131.6|129.8|131.32|129.52|0
1644501470000|2022-02-10 13:57:50|131.46|129.66|131.6|129.8|131.6|129.8|131.46|129.66|0
1644501480000|2022-02-10 13:58:00|131.46|129.66|131.88|130.08|131.88|130.08|131.32|129.52|0
1644501490000|2022-02-10 13:58:10|131.74|129.94|131.67|129.87|131.74|129.94|131.6|129.8|0
1644501500000|2022-02-10 13:58:20|131.88|130.08|132.17|130.37|132.17|130.37|131.88|130.08|0
1644501510000|2022-02-10 13:58:30|131.95|130.15|131.88|130.08|131.95|130.15|131.74|129.94|0
1644501520000|2022-02-10 13:58:40|132.17|130.37|131.52|129.72|132.17|130.37|131.46|129.66|0
1644501530000|2022-02-10 13:58:50|131.17|129.37|131.17|129.37|131.31|129.51|131.17|129.37|0
1644501540000|2022-02-10 13:59:00|131.31|129.51|131.46|129.66|131.46|129.66|131.03|129.23|0
1644501550000|2022-02-10 13:59:10|131.31|129.51|130.53|128.73|131.31|129.51|130.53|128.73|0
1644501560000|2022-02-10 13:59:20|130.18|128.38|129.62|127.82|130.18|128.38|129.62|127.82|0
1644501570000|2022-02-10 13:59:30|129.76|127.96|130.18|128.38|130.47|128.67|129.76|127.96|0
1644501580000|2022-02-10 13:59:40|130.47|128.67|130.47|128.67|130.61|128.81|130.47|128.67|0
1644501590000|2022-02-10 13:59:50|130.18|128.38|129.9|128.1|130.32|128.52|129.9|128.1|0
1644501600000|2022-02-10 14:00:00|129.76|127.96|129.34|127.54|129.76|127.96|129.34|127.54|0
1644501610000|2022-02-10 14:00:10|129.48|127.68|128.92|127.12|129.48|127.68|128.92|127.12|0
1644501620000|2022-02-10 14:00:20|128.64|126.84|127.66|125.86|128.64|126.84|127.66|125.86|0
1644501630000|2022-02-10 14:00:30|127.94|126.14|128.08|126.28|128.08|126.28|127.94|126.14|0
1644501640000|2022-02-10 14:00:40|127.94|126.14|128.36|126.56|128.36|126.56|127.8|126|0
1644501650000|2022-02-10 14:00:50|128.08|126.28|128.22|126.42|128.22|126.42|127.94|126.14|0
1644501660000|2022-02-10 14:01:00|128.08|126.28|128.22|126.42|128.22|126.42|127.8|126|0
1644501670000|2022-02-10 14:01:10|127.66|125.86|127.24|125.44|127.94|126.14|127.24|125.44|0
1644501680000|2022-02-10 14:01:20|127.38|125.58|127.1|125.3|127.38|125.58|127.1|125.3|0
1644501690000|2022-02-10 14:01:30|126.83|125.03|126.27|124.47|126.83|125.03|126.27|124.47|0
1644501700000|2022-02-10 14:01:40|125.72|123.92|125.17|123.37|125.72|123.92|125.17|123.37|0
1644501710000|2022-02-10 14:01:50|124.96|123.16|125.03|123.23|125.03|123.23|124.75|122.95|0
1644501720000|2022-02-10 14:02:00|125.17|123.37|124.89|123.09|125.17|123.37|124.89|123.09|0
1644501730000|2022-02-10 14:02:10|124.62|122.82|123.93|122.13|124.62|122.82|123.93|122.13|0
1644501740000|2022-02-10 14:02:20|123.79|121.99|123.38|121.58|123.79|121.99|123.38|121.58|0
1644501750000|2022-02-10 14:02:30|123.79|121.99|123.79|121.99|123.79|121.99|123.79|121.99|0
1644501760000|2022-02-10 14:02:40|123.52|121.72|123.45|121.65|123.79|121.99|123.45|121.65|0
1644501770000|2022-02-10 14:02:50|123.25|121.45|123.38|121.58|123.52|121.72|123.25|121.45|0
1644501780000|2022-02-10 14:03:00|123.11|121.31|122.97|121.17|123.38|121.58|122.97|121.17|0
1644501790000|2022-02-10 14:03:10|122.84|121.04|123.11|121.31|123.11|121.31|122.84|121.04|0
1644501800000|2022-02-10 14:03:20|122.97|121.17|123.52|121.72|123.52|121.72|122.97|121.17|0
1644501810000|2022-02-10 14:03:30|123.38|121.58|123.86|122.06|123.93|122.13|123.38|121.58|0
1644501820000|2022-02-10 14:03:40|124.07|122.27|123.79|121.99|124.07|122.27|123.79|121.99|0
1644501830000|2022-02-10 14:03:50|123.86|122.06|122.7|120.9|123.86|122.06|122.7|120.9|0
1644501840000|2022-02-10 14:04:00|122.76|120.96|122.56|120.76|122.76|120.96|122.56|120.76|0
1644501850000|2022-02-10 14:04:10|122.29|120.49|122.7|120.9|122.7|120.9|122.16|120.36|0
1644501860000|2022-02-10 14:04:20|122.83|121.03|122.15|120.35|122.83|121.03|122.15|120.35|0
1644501870000|2022-02-10 14:04:30|122.02|120.22|122.08|120.28|122.08|120.28|122.02|120.22|0
1644501880000|2022-02-10 14:04:40|121.88|120.08|121.07|119.27|121.88|120.08|121.07|119.27|0
1644501890000|2022-02-10 14:04:50|120.87|119.07|121.61|119.81|121.61|119.81|120.87|119.07|0
1644501900000|2022-02-10 14:05:00|122.15|120.35|122.7|120.9|122.7|120.9|122.15|120.35|0
1644501910000|2022-02-10 14:05:10|123.24|121.44|123.65|121.85|123.65|121.85|123.24|121.44|0
1644501920000|2022-02-10 14:05:20|123.79|121.99|123.93|122.13|123.93|122.13|123.65|121.85|0
1644501930000|2022-02-10 14:05:30|123.85|122.05|123.65|121.85|123.85|122.05|123.38|121.58|0
1644501940000|2022-02-10 14:05:40|124.2|122.4|123.11|121.31|124.2|122.4|123.11|121.31|0
1644501950000|2022-02-10 14:05:50|122.97|121.17|123.11|121.31|123.11|121.31|122.7|120.9|0
1644501960000|2022-02-10 14:06:00|122.97|121.17|122.97|121.17|123.24|121.44|122.97|121.17|0
1644501970000|2022-02-10 14:06:10|122.42|120.62|122.42|120.62|122.42|120.62|122.15|120.35|0
1644501980000|2022-02-10 14:06:20|122.7|120.9|122.42|120.62|122.7|120.9|122.42|120.62|0
1644501990000|2022-02-10 14:06:30|122.49|120.69|123.24|121.44|123.51|121.71|122.49|120.69|0
1644502000000|2022-02-10 14:06:40|123.1|121.3|123.51|121.71|123.51|121.71|123.1|121.3|0
1644502010000|2022-02-10 14:06:50|123.65|121.85|120.95|119.15|123.65|121.85|120.47|118.67|0
1644502020000|2022-02-10 14:07:00|120.81|119.01|120.27|118.47|120.95|119.15|120.27|118.47|0
1644502030000|2022-02-10 14:07:10|120.13|118.33|120.13|118.33|120.68|118.88|120.13|118.33|0
1644502040000|2022-02-10 14:07:20|119.99|118.19|119.99|118.19|119.99|118.19|119.99|118.19|0
1644502050000|2022-02-10 14:07:30|120.54|118.74|120.47|118.67|120.81|119.01|120.47|118.67|0
1644502060000|2022-02-10 14:07:40|121.67|119.87|121.12|119.32|121.67|119.87|121.12|119.32|0
1644502070000|2022-02-10 14:07:50|121.48|119.68|120.73|118.93|121.48|119.68|120.73|118.93|0
1644502080000|2022-02-10 14:08:00|120.46|118.66|121.55|119.75|121.55|119.75|120.46|118.66|0
1644502090000|2022-02-10 14:08:10|121.61|119.81|121.47|119.67|121.61|119.81|121.2|119.4|0
1644502100000|2022-02-10 14:08:20|121.34|119.54|121.14|119.34|121.34|119.54|121.14|119.34|0
1644502110000|2022-02-10 14:08:30|121.41|119.61|121.55|119.75|121.55|119.75|121.27|119.47|0
1644502120000|2022-02-10 14:08:40|121.14|119.34|120.87|119.07|121.27|119.47|120.87|119.07|0
1644502130000|2022-02-10 14:08:50|120.73|118.93|121.14|119.34|121.14|119.34|120.59|118.79|0
1644502140000|2022-02-10 14:09:00|121|119.2|119.51|117.71|121|119.2|119.51|117.71|0
1644502150000|2022-02-10 14:09:10|119.38|117.58|119.38|117.58|119.51|117.71|119.31|117.51|0
1644502160000|2022-02-10 14:09:20|119.04|117.24|117.62|115.82|119.38|117.58|117.62|115.82|0
1644502170000|2022-02-10 14:09:30|117.76|115.96|117.76|115.96|117.76|115.96|117.49|115.69|0
1644502180000|2022-02-10 14:09:40|117.62|115.82|118.43|116.63|118.43|116.63|117.62|115.82|0
1644502190000|2022-02-10 14:09:50|118.76|116.96|118.83|117.03|118.83|117.03|118.43|116.63|0
1644502200000|2022-02-10 14:10:00|118.57|116.77|117.76|115.96|118.7|116.9|117.76|115.96|0
1644502210000|2022-02-10 14:10:10|117.89|116.09|118.3|116.5|118.3|116.5|117.89|116.09|0
1644502220000|2022-02-10 14:10:20|118.43|116.63|117.76|115.96|118.43|116.63|117.76|115.96|0
1644502230000|2022-02-10 14:10:30|117.35|115.55|116.55|114.75|117.35|115.55|116.42|114.62|0
1644502240000|2022-02-10 14:10:40|116.62|114.82|116.42|114.62|116.62|114.82|116.35|114.55|0
1644502250000|2022-02-10 14:10:50|116.29|114.49|118.08|116.28|118.08|116.28|116.29|114.49|0
1644502260000|2022-02-10 14:11:00|118.48|116.68|118.35|116.55|118.48|116.68|118.35|116.55|0
1644502270000|2022-02-10 14:11:10|118.08|116.28|118.21|116.41|118.48|116.68|118.08|116.28|0
1644502280000|2022-02-10 14:11:20|118.35|116.55|118.55|116.75|118.61|116.81|118.35|116.55|0
1644502290000|2022-02-10 14:11:30|118.75|116.95|119.42|117.62|119.56|117.76|118.75|116.95|0
1644502300000|2022-02-10 14:11:40|119.29|117.49|119.56|117.76|119.56|117.76|119.29|117.49|0
1644502310000|2022-02-10 14:11:50|119.69|117.89|119.56|117.76|119.69|117.89|119.42|117.62|0
1644502320000|2022-02-10 14:12:00|119.75|117.95|119.82|118.02|119.82|118.02|119.55|117.75|0
1644502330000|2022-02-10 14:12:10|120.09|118.29|120.29|118.49|120.36|118.56|120.09|118.29|0
1644502340000|2022-02-10 14:12:20|120.36|118.56|120.5|118.7|120.5|118.7|120.29|118.49|0
1644502350000|2022-02-10 14:12:30|120.56|118.76|120.77|118.97|120.77|118.97|120.56|118.76|0
1644502360000|2022-02-10 14:12:40|120.63|118.83|120.77|118.97|120.77|118.97|120.63|118.83|0
1644502370000|2022-02-10 14:12:50|120.63|118.83|120.36|118.56|120.63|118.83|120.36|118.56|0
1644502380000|2022-02-10 14:13:00|120.5|118.7|120.09|118.29|120.5|118.7|120.09|118.29|0
1644502390000|2022-02-10 14:13:10|119.96|118.16|119.96|118.16|119.96|118.16|119.82|118.02|0
1644502400000|2022-02-10 14:13:20|120.09|118.29|119.89|118.09|120.09|118.29|119.69|117.89|0
1644502410000|2022-02-10 14:13:30|119.96|118.16|119.69|117.89|119.96|118.16|119.55|117.75|0
1644502420000|2022-02-10 14:13:40|119.55|117.75|119.15|117.35|119.55|117.75|119.15|117.35|0
1644502430000|2022-02-10 14:13:50|119.42|117.62|119.62|117.82|119.82|118.02|119.42|117.62|0
1644502440000|2022-02-10 14:14:00|119.42|117.62|118.75|116.95|119.42|117.62|118.61|116.81|0
1644502450000|2022-02-10 14:14:10|118.34|116.54|118.08|116.28|118.34|116.54|118.08|116.28|0
1644502460000|2022-02-10 14:14:20|117.68|115.88|117.01|115.21|117.68|115.88|117.01|115.21|0
1644502470000|2022-02-10 14:14:30|117.14|115.34|117.01|115.21|117.14|115.34|117.01|115.21|0
1644502480000|2022-02-10 14:14:40|116.94|115.14|116.88|115.08|116.94|115.14|116.48|114.68|0
1644502490000|2022-02-10 14:14:50|117.34|115.54|118.21|116.41|118.34|116.54|117.34|115.54|0
1644502500000|2022-02-10 14:15:00|118.34|116.54|118.75|116.95|118.75|116.95|118.34|116.54|0
1644502510000|2022-02-10 14:15:10|118.21|116.41|118.88|117.08|118.88|117.08|118.21|116.41|0
1644502520000|2022-02-10 14:15:20|118.61|116.81|118.88|117.08|118.94|117.14|118.61|116.81|0
1644502530000|2022-02-10 14:15:30|119.15|117.35|119.42|117.62|119.42|117.62|119.15|117.35|0
1644502540000|2022-02-10 14:15:40|119.28|117.48|119.82|118.02|119.82|118.02|119.28|117.48|0
1644502550000|2022-02-10 14:15:50|119.69|117.89|119.82|118.02|119.82|118.02|119.69|117.89|0
1644502560000|2022-02-10 14:16:00|119.69|117.89|119.55|117.75|119.69|117.89|119.42|117.62|0
1644502570000|2022-02-10 14:16:10|119.42|117.62|119.69|117.89|119.82|118.02|119.42|117.62|0
1644502580000|2022-02-10 14:16:20|119.82|118.02|119.82|118.02|120.09|118.29|119.82|118.02|0
1644502590000|2022-02-10 14:16:30|119.55|117.75|119.82|118.02|119.82|118.02|119.55|117.75|0
1644502600000|2022-02-10 14:16:40|119.95|118.15|120.36|118.56|120.36|118.56|119.95|118.15|0
1644502610000|2022-02-10 14:16:50|120.22|118.42|120.5|118.7|120.56|118.76|120.22|118.42|0
1644502620000|2022-02-10 14:17:00|120.63|118.83|120.36|118.56|120.63|118.83|120.36|118.56|0
1644502630000|2022-02-10 14:17:10|120.49|118.69|120.09|118.29|120.49|118.69|120.09|118.29|0
1644502640000|2022-02-10 14:17:20|119.95|118.15|119.68|117.88|119.95|118.15|119.68|117.88|0
1644502650000|2022-02-10 14:17:30|119.61|117.81|120.63|118.83|120.63|118.83|119.61|117.81|0
1644502660000|2022-02-10 14:17:40|120.36|118.56|120.36|118.56|120.42|118.62|120.36|118.56|0
1644502670000|2022-02-10 14:17:50|120.09|118.29|120.09|118.29|120.09|118.29|120.02|118.22|0
1644502680000|2022-02-10 14:18:00|119.88|118.08|120.49|118.69|120.63|118.83|119.88|118.08|0
1644502690000|2022-02-10 14:18:10|120.22|118.42|120.22|118.42|120.22|118.42|120.22|118.42|0
1644502700000|2022-02-10 14:18:20|120.36|118.56|119.95|118.15|120.36|118.56|119.95|118.15|0
1644502710000|2022-02-10 14:18:30|120.09|118.29|120.42|118.62|120.42|118.62|120.09|118.29|0
1644502720000|2022-02-10 14:18:40|120.36|118.56|120.09|118.29|120.36|118.56|120.09|118.29|0
1644502730000|2022-02-10 14:18:50|119.82|118.02|119.95|118.15|119.95|118.15|119.68|117.88|0
1644502740000|2022-02-10 14:19:00|119.75|117.95|120.22|118.42|120.36|118.56|119.75|117.95|0
1644502750000|2022-02-10 14:19:10|120.09|118.29|120.42|118.62|120.76|118.96|120.09|118.29|0
1644502760000|2022-02-10 14:19:20|120.63|118.83|120.9|119.1|120.9|119.1|120.63|118.83|0
1644502770000|2022-02-10 14:19:30|120.76|118.96|120.76|118.96|120.9|119.1|120.76|118.96|0
1644502780000|2022-02-10 14:19:40|120.9|119.1|120.63|118.83|120.9|119.1|120.63|118.83|0
1644502790000|2022-02-10 14:19:50|120.56|118.76|120.29|118.49|120.56|118.76|120.29|118.49|0
1644502800000|2022-02-10 14:20:00|120.36|118.56|119.95|118.15|120.36|118.56|119.95|118.15|0
1644502810000|2022-02-10 14:20:10|120.09|118.29|120.09|118.29|120.36|118.56|120.09|118.29|0
1644502820000|2022-02-10 14:20:20|120.22|118.42|120.63|118.83|120.63|118.83|120.22|118.42|0
1644502830000|2022-02-10 14:20:30|120.76|118.96|120.63|118.83|120.76|118.96|120.63|118.83|0
1644502840000|2022-02-10 14:20:40|120.49|118.69|120.36|118.56|120.56|118.76|120.36|118.56|0
1644502850000|2022-02-10 14:20:50|120.49|118.69|120.36|118.56|120.49|118.69|120.36|118.56|0
1644502860000|2022-02-10 14:21:00|120.22|118.42|119.95|118.15|120.22|118.42|119.95|118.15|0
1644502870000|2022-02-10 14:21:10|119.41|117.61|119.41|117.61|119.41|117.61|119.28|117.48|0
1644502880000|2022-02-10 14:21:20|119.14|117.34|119.41|117.61|119.41|117.61|119.14|117.34|0
1644502890000|2022-02-10 14:21:30|119.28|117.48|119.28|117.48|119.41|117.61|119.28|117.48|0
1644502900000|2022-02-10 14:21:40|118.87|117.07|118.87|117.07|119.14|117.34|118.87|117.07|0
1644502910000|2022-02-10 14:21:50|118.74|116.94|118.6|116.8|118.74|116.94|118.6|116.8|0
1644502920000|2022-02-10 14:22:00|118.87|117.07|119.14|117.34|119.14|117.34|118.87|117.07|0
1644502930000|2022-02-10 14:22:10|119.01|117.21|119.68|117.88|119.68|117.88|119.01|117.21|0
1644502940000|2022-02-10 14:22:20|119.54|117.74|119.54|117.74|119.54|117.74|119.41|117.61|0
1644502950000|2022-02-10 14:22:30|119.41|117.61|119.81|118.01|119.81|118.01|119.41|117.61|0
1644502960000|2022-02-10 14:22:40|119.68|117.88|119.68|117.88|119.68|117.88|119.41|117.61|0
1644502970000|2022-02-10 14:22:50|119.54|117.74|119.95|118.15|119.95|118.15|119.54|117.74|0
1644502980000|2022-02-10 14:23:00|119.68|117.88|119.54|117.74|119.68|117.88|119.54|117.74|0
1644502990000|2022-02-10 14:23:10|119.41|117.61|120.08|118.28|120.08|118.28|119.41|117.61|0
1644503000000|2022-02-10 14:23:20|119.95|118.15|119.95|118.15|120.22|118.42|119.95|118.15|0
1644503010000|2022-02-10 14:23:30|119.81|118.01|119.54|117.74|119.81|118.01|119.54|117.74|0
1644503020000|2022-02-10 14:23:40|119.68|117.88|119.81|118.01|119.81|118.01|119.68|117.88|0
1644503030000|2022-02-10 14:23:50|120.22|118.42|120.49|118.69|120.49|118.69|120.08|118.28|0
1644503040000|2022-02-10 14:24:00|120.62|118.82|120.35|118.55|120.62|118.82|120.35|118.55|0
1644503050000|2022-02-10 14:24:10|120.62|118.82|120.49|118.69|120.62|118.82|120.49|118.69|0
1644503060000|2022-02-10 14:24:20|120.62|118.82|120.62|118.82|120.62|118.82|120.49|118.69|0
1644503070000|2022-02-10 14:24:30|120.55|118.75|120.62|118.82|120.62|118.82|120.55|118.75|0
1644503080000|2022-02-10 14:24:40|120.49|118.69|120.49|118.69|120.49|118.69|120.35|118.55|0
1644503090000|2022-02-10 14:24:50|119.95|118.15|120.08|118.28|120.22|118.42|119.95|118.15|0
1644503100000|2022-02-10 14:25:00|119.95|118.15|121.44|119.64|121.44|119.64|119.95|118.15|0
1644503110000|2022-02-10 14:25:10|120.89|119.09|120.89|119.09|120.89|119.09|120.62|118.82|0
1644503120000|2022-02-10 14:25:20|120.76|118.96|120.76|118.96|120.76|118.96|120.49|118.69|0
1644503130000|2022-02-10 14:25:30|120.49|118.69|120.22|118.42|120.62|118.82|120.22|118.42|0
1644503140000|2022-02-10 14:25:40|119.81|118.01|119.81|118.01|119.81|118.01|119.81|118.01|0
1644503150000|2022-02-10 14:25:50|119.87|118.07|119.14|117.34|119.87|118.07|119.14|117.34|0
1644503160000|2022-02-10 14:26:00|119.27|117.47|118.73|116.93|119.27|117.47|118.6|116.8|0
1644503170000|2022-02-10 14:26:10|118.87|117.07|118.87|117.07|118.87|117.07|118.6|116.8|0
1644503180000|2022-02-10 14:26:20|119.34|117.54|119.2|117.4|119.41|117.61|119.2|117.4|0
1644503190000|2022-02-10 14:26:30|119.27|117.47|119.27|117.47|119.27|117.47|119.27|117.47|0
1644503200000|2022-02-10 14:26:40|119.14|117.34|119.4|117.6|119.4|117.6|119|117.2|0
1644503210000|2022-02-10 14:26:50|119.54|117.74|119.54|117.74|119.81|118.01|119.54|117.74|0
1644503220000|2022-02-10 14:27:00|119.67|117.87|119.47|117.67|119.67|117.87|119.4|117.6|0
1644503230000|2022-02-10 14:27:10|119.4|117.6|119.94|118.14|119.94|118.14|119.4|117.6|0
1644503240000|2022-02-10 14:27:20|119.67|117.87|119.67|117.87|119.74|117.94|119.54|117.74|0
1644503250000|2022-02-10 14:27:30|119.54|117.74|118.87|117.07|119.54|117.74|118.87|117.07|0
1644503260000|2022-02-10 14:27:40|118.73|116.93|118.73|116.93|118.73|116.93|118.6|116.8|0
1644503270000|2022-02-10 14:27:50|118.6|116.8|119|117.2|119|117.2|118.53|116.73|0
1644503280000|2022-02-10 14:28:00|118.73|116.93|118.46|116.66|118.73|116.93|118.39|116.59|0
1644503290000|2022-02-10 14:28:10|118.73|116.93|118.6|116.8|118.73|116.93|118.6|116.8|0
1644503300000|2022-02-10 14:28:20|118.73|116.93|118.53|116.73|118.87|117.07|118.53|116.73|0
1644503310000|2022-02-10 14:28:30|118.46|116.66|118.46|116.66|118.73|116.93|118.46|116.66|0
1644503320000|2022-02-10 14:28:40|118.39|116.59|118.19|116.39|118.39|116.59|118.19|116.39|0
1644503330000|2022-02-10 14:28:50|118.33|116.53|118.19|116.39|118.33|116.53|118.19|116.39|0
1644503340000|2022-02-10 14:29:00|118.06|116.26|118.86|117.06|118.86|117.06|118.06|116.26|0
1644503350000|2022-02-10 14:29:10|118.73|116.93|119|117.2|119|117.2|118.73|116.93|0
1644503360000|2022-02-10 14:29:20|118.86|117.06|119|117.2|119.13|117.33|118.86|117.06|0
1644503370000|2022-02-10 14:29:30|118.6|116.8|118.6|116.8|118.73|116.93|118.6|116.8|0
1644503380000|2022-02-10 14:29:40|118.46|116.66|118.46|116.66|118.46|116.66|118.33|116.53|0
1644503390000|2022-02-10 14:29:50|118.06|116.26|119|117.2|119|117.2|118.06|116.26|0
1644503400000|2022-02-10 14:30:00|119.13|117.33|119.94|118.14|119.94|118.14|119.13|117.33|0
1644503410000|2022-02-10 14:30:10|120.08|118.28|121.43|119.63|121.43|119.63|120.08|118.28|0
1644503420000|2022-02-10 14:30:20|121.7|119.9|121.7|119.9|121.84|120.04|121.16|119.36|0
1644503430000|2022-02-10 14:30:30|121.02|119.22|121.02|119.22|121.29|119.49|120.75|118.95|0
1644503440000|2022-02-10 14:30:40|120.89|119.09|121.02|119.22|121.02|119.22|120.35|118.55|0
1644503450000|2022-02-10 14:30:50|121.16|119.36|121.43|119.63|121.57|119.77|121.02|119.22|0
1644503460000|2022-02-10 14:31:00|122.11|120.31|122.25|120.45|122.93|121.13|121.84|120.04|0
1644503470000|2022-02-10 14:31:10|122.79|120.99|123.34|121.54|123.34|121.54|122.38|120.58|0
1644503480000|2022-02-10 14:31:20|122.66|120.86|122.52|120.72|123.07|121.27|122.52|120.72|0
1644503490000|2022-02-10 14:31:30|123.48|121.68|123.62|121.82|123.62|121.82|123.2|121.4|0
1644503500000|2022-02-10 14:31:40|123.34|121.54|124.17|122.37|124.17|122.37|123.27|121.47|0
1644503510000|2022-02-10 14:31:50|124.09|122.29|123.89|122.09|124.17|122.37|123.89|122.09|0
1644503520000|2022-02-10 14:32:00|124.03|122.23|122.93|121.13|124.03|122.23|122.93|121.13|0
1644503530000|2022-02-10 14:32:10|123.34|121.54|122.38|120.58|123.34|121.54|122.38|120.58|0
1644503540000|2022-02-10 14:32:20|122.93|121.13|123.2|121.4|123.48|121.68|122.93|121.13|0
1644503550000|2022-02-10 14:32:30|123.13|121.33|123.62|121.82|123.62|121.82|122.79|120.99|0
1644503560000|2022-02-10 14:32:40|123.89|122.09|124.03|122.23|124.3|122.5|123.89|122.09|0
1644503570000|2022-02-10 14:32:50|124.58|122.78|125.13|123.33|125.27|123.47|124.58|122.78|0
1644503580000|2022-02-10 14:33:00|124.99|123.19|124.17|122.37|125.13|123.33|124.17|122.37|0
1644503590000|2022-02-10 14:33:10|124.72|122.92|125.69|123.89|125.69|123.89|124.72|122.92|0
1644503600000|2022-02-10 14:33:20|125.82|124.02|125.41|123.61|125.82|124.02|124.99|123.19|0
1644503610000|2022-02-10 14:33:30|124.99|123.19|124.85|123.05|124.99|123.19|124.85|123.05|0
1644503620000|2022-02-10 14:33:40|124.58|122.78|125.13|123.33|125.13|123.33|124.58|122.78|0
1644503630000|2022-02-10 14:33:50|124.58|122.78|124.72|122.92|124.72|122.92|124.44|122.64|0
1644503640000|2022-02-10 14:34:00|124.85|123.05|123.89|122.09|124.85|123.05|123.48|121.68|0
1644503650000|2022-02-10 14:34:10|124.03|122.23|123.2|121.4|124.03|122.23|123.2|121.4|0
1644503660000|2022-02-10 14:34:20|123.61|121.81|123.82|122.02|123.82|122.02|123.34|121.54|0
1644503670000|2022-02-10 14:34:30|123.61|121.81|123.89|122.09|123.89|122.09|123.34|121.54|0
1644503680000|2022-02-10 14:34:40|124.03|122.23|124.99|123.19|124.99|123.19|123.89|122.09|0
1644503690000|2022-02-10 14:34:50|124.58|122.78|124.99|123.19|124.99|123.19|124.58|122.78|0
1644503700000|2022-02-10 14:35:00|124.3|122.5|125.27|123.47|125.55|123.75|124.3|122.5|0
1644503710000|2022-02-10 14:35:10|124.71|122.91|124.85|123.05|124.99|123.19|124.71|122.91|0
1644503720000|2022-02-10 14:35:20|124.3|122.5|124.3|122.5|124.58|122.78|124.09|122.29|0
1644503730000|2022-02-10 14:35:30|124.44|122.64|123.75|121.95|124.44|122.64|123.61|121.81|0
1644503740000|2022-02-10 14:35:40|124.44|122.64|124.58|122.78|124.85|123.05|124.44|122.64|0
1644503750000|2022-02-10 14:35:50|124.99|123.19|125.54|123.74|125.54|123.74|124.99|123.19|0
1644503760000|2022-02-10 14:36:00|125.68|123.88|126.66|124.86|127.21|125.41|125.68|123.88|0
1644503770000|2022-02-10 14:36:10|127.21|125.41|126.94|125.14|127.35|125.55|126.66|124.86|0
1644503780000|2022-02-10 14:36:20|126.8|125|127.49|125.69|127.49|125.69|126.8|125|0
1644503790000|2022-02-10 14:36:30|127.35|125.55|127.21|125.41|127.63|125.83|127.21|125.41|0
1644503800000|2022-02-10 14:36:40|126.38|124.58|126.03|124.23|126.38|124.58|126.03|124.23|0
1644503810000|2022-02-10 14:36:50|126.1|124.3|126.93|125.13|126.93|125.13|125.96|124.16|0
1644503820000|2022-02-10 14:37:00|127.77|125.97|128.05|126.25|128.19|126.39|127.77|125.97|0
1644503830000|2022-02-10 14:37:10|128.19|126.39|127.49|125.69|128.19|126.39|127.49|125.69|0
1644503840000|2022-02-10 14:37:20|127.35|125.55|127.49|125.69|127.56|125.76|127.35|125.55|0
1644503850000|2022-02-10 14:37:30|128.05|126.25|128.19|126.39|128.33|126.53|128.05|126.25|0
1644503860000|2022-02-10 14:37:40|128.33|126.53|128.68|126.88|128.76|126.96|128.33|126.53|0
1644503870000|2022-02-10 14:37:50|128.82|127.02|129.04|127.24|129.04|127.24|128.82|127.02|0
1644503880000|2022-02-10 14:38:00|128.61|126.81|128.05|126.25|128.61|126.81|128.05|126.25|0
1644503890000|2022-02-10 14:38:10|127.49|125.69|126.65|124.85|127.49|125.69|126.65|124.85|0
1644503900000|2022-02-10 14:38:20|127.28|125.48|127.49|125.69|127.49|125.69|127.07|125.27|0
1644503910000|2022-02-10 14:38:30|127.77|125.97|127.35|125.55|127.77|125.97|127.21|125.41|0
1644503920000|2022-02-10 14:38:40|127.21|125.41|128.05|126.25|128.05|126.25|127.21|125.41|0
1644503930000|2022-02-10 14:38:50|127.91|126.11|127.49|125.69|127.91|126.11|127.49|125.69|0
1644503940000|2022-02-10 14:39:00|127.63|125.83|127.91|126.11|128.05|126.25|127.49|125.69|0
1644503950000|2022-02-10 14:39:10|128.19|126.39|129.74|127.94|129.74|127.94|128.19|126.39|0
1644503960000|2022-02-10 14:39:20|129.88|128.08|129.88|128.08|129.88|128.08|129.32|127.52|0
1644503970000|2022-02-10 14:39:30|129.46|127.66|132.87|131.07|132.87|131.07|129.46|127.66|0
1644503980000|2022-02-10 14:39:40|133.44|131.64|133.44|131.64|133.72|131.92|133.44|131.64|0
1644503990000|2022-02-10 14:39:50|133.58|131.78|131.61|129.81|133.58|131.78|131.61|129.81|0
1644504000000|2022-02-10 14:40:00|131.75|129.95|132.74|130.94|132.74|130.94|131.75|129.95|0
1644504010000|2022-02-10 14:40:10|132.89|131.09|133.46|131.66|133.46|131.66|132.89|131.09|0
1644504020000|2022-02-10 14:40:20|134.31|132.51|133.88|132.08|134.31|132.51|133.88|132.08|0
1644504030000|2022-02-10 14:40:30|134.03|132.23|134.6|132.8|134.6|132.8|133.74|131.94|0
1644504040000|2022-02-10 14:40:40|134.46|132.66|134.74|132.94|134.74|132.94|134.46|132.66|0
1644504050000|2022-02-10 14:40:50|134.46|132.66|134.31|132.51|134.46|132.66|133.74|131.94|0
1644504060000|2022-02-10 14:41:00|134.03|132.23|134.17|132.37|134.31|132.51|134.03|132.23|0
1644504070000|2022-02-10 14:41:10|133.74|131.94|134.17|132.37|134.17|132.37|133.74|131.94|0
1644504080000|2022-02-10 14:41:20|134.6|132.8|134.6|132.8|134.6|132.8|134.6|132.8|0
1644504090000|2022-02-10 14:41:30|134.46|132.66|134.31|132.51|134.89|133.09|134.31|132.51|0
1644504100000|2022-02-10 14:41:40|134.17|132.37|134.46|132.66|134.6|132.8|134.17|132.37|0
1644504110000|2022-02-10 14:41:50|134.89|133.09|134.45|132.65|134.89|133.09|134.45|132.65|0
1644504120000|2022-02-10 14:42:00|134.95|133.15|134.45|132.65|135.17|133.37|134.45|132.65|0
1644504130000|2022-02-10 14:42:10|134.24|132.44|134.02|132.22|134.24|132.44|134.02|132.22|0
1644504140000|2022-02-10 14:42:20|133.88|132.08|134.02|132.22|134.02|132.22|133.88|132.08|0
1644504150000|2022-02-10 14:42:30|134.45|132.65|135.24|133.44|135.24|133.44|134.45|132.65|0
1644504160000|2022-02-10 14:42:40|135.03|133.23|134.74|132.94|135.17|133.37|134.74|132.94|0
1644504170000|2022-02-10 14:42:50|135.32|133.52|135.17|133.37|135.32|133.52|135.03|133.23|0
1644504180000|2022-02-10 14:43:00|135.32|133.52|134.6|132.8|135.32|133.52|134.6|132.8|0
1644504190000|2022-02-10 14:43:10|135.17|133.37|136.04|134.24|136.18|134.38|135.17|133.37|0
1644504200000|2022-02-10 14:43:20|136.18|134.38|136.32|134.52|136.47|134.67|136.18|134.38|0
1644504210000|2022-02-10 14:43:30|136.18|134.38|136.47|134.67|136.47|134.67|136.18|134.38|0
1644504220000|2022-02-10 14:43:40|136.9|135.1|135.6|133.8|136.9|135.1|135.6|133.8|0
1644504230000|2022-02-10 14:43:50|135.17|133.37|134.88|133.08|135.24|133.44|134.88|133.08|0
1644504240000|2022-02-10 14:44:00|134.74|132.94|135.46|133.66|135.46|133.66|134.74|132.94|0
1644504250000|2022-02-10 14:44:10|135.6|133.8|134.88|133.08|135.67|133.87|134.88|133.08|0
1644504260000|2022-02-10 14:44:20|135.03|133.23|134.74|132.94|135.03|133.23|134.74|132.94|0
1644504270000|2022-02-10 14:44:30|134.45|132.65|134.31|132.51|134.45|132.65|134.31|132.51|0
1644504280000|2022-02-10 14:44:40|134.52|132.72|133.88|132.08|134.52|132.72|133.88|132.08|0
1644504290000|2022-02-10 14:44:50|134.17|132.37|134.74|132.94|134.74|132.94|134.17|132.37|0
1644504300000|2022-02-10 14:45:00|135.46|133.66|136.18|134.38|136.18|134.38|135.46|133.66|0
1644504310000|2022-02-10 14:45:10|136.03|134.23|135.89|134.09|136.76|134.96|135.89|134.09|0
1644504320000|2022-02-10 14:45:20|135.75|133.95|136.1|134.3|136.18|134.38|135.75|133.95|0
1644504330000|2022-02-10 14:45:30|135.89|134.09|135.6|133.8|135.89|134.09|135.6|133.8|0
1644504340000|2022-02-10 14:45:40|135.74|133.94|135.17|133.37|135.89|134.09|135.17|133.37|0
1644504350000|2022-02-10 14:45:50|135.46|133.66|136.61|134.81|136.61|134.81|135.46|133.66|0
1644504360000|2022-02-10 14:46:00|136.47|134.67|135.74|133.94|136.47|134.67|135.74|133.94|0
1644504370000|2022-02-10 14:46:10|136.18|134.38|136.32|134.52|136.32|134.52|136.18|134.38|0
1644504380000|2022-02-10 14:46:20|136.25|134.45|135.74|133.94|136.32|134.52|135.74|133.94|0
1644504390000|2022-02-10 14:46:30|135.89|134.09|134.74|132.94|135.89|134.09|134.74|132.94|0
1644504400000|2022-02-10 14:46:40|135.02|133.22|135.24|133.44|135.24|133.44|134.88|133.08|0
1644504410000|2022-02-10 14:46:50|135.17|133.37|134.59|132.79|135.17|133.37|134.59|132.79|0
1644504420000|2022-02-10 14:47:00|134.95|133.15|135.17|133.37|135.6|133.8|134.95|133.15|0
1644504430000|2022-02-10 14:47:10|134.31|132.51|134.45|132.65|134.59|132.79|134.31|132.51|0
1644504440000|2022-02-10 14:47:20|134.31|132.51|134.16|132.36|134.31|132.51|133.88|132.08|0
1644504450000|2022-02-10 14:47:30|134.02|132.22|134.09|132.29|134.16|132.36|134.02|132.22|0
1644504460000|2022-02-10 14:47:40|134.45|132.65|134.88|133.08|134.88|133.08|134.16|132.36|0
1644504470000|2022-02-10 14:47:50|135.02|133.22|135.17|133.37|135.17|133.37|135.02|133.22|0
1644504480000|2022-02-10 14:48:00|135.31|133.51|134.74|132.94|135.31|133.51|134.74|132.94|0
1644504490000|2022-02-10 14:48:10|134.31|132.51|134.59|132.79|134.59|132.79|134.02|132.22|0
1644504500000|2022-02-10 14:48:20|134.02|132.22|133.88|132.08|134.02|132.22|133.88|132.08|0
1644504510000|2022-02-10 14:48:30|133.73|131.93|133.59|131.79|133.73|131.93|133.59|131.79|0
1644504520000|2022-02-10 14:48:40|133.37|131.57|133.45|131.65|133.45|131.65|132.88|131.08|0
1644504530000|2022-02-10 14:48:50|133.87|132.07|132.88|131.08|133.87|132.07|132.88|131.08|0
1644504540000|2022-02-10 14:49:00|133.59|131.79|134.02|132.22|134.02|132.22|133.59|131.79|0
1644504550000|2022-02-10 14:49:10|133.87|132.07|134.02|132.22|134.02|132.22|133.73|131.93|0
1644504560000|2022-02-10 14:49:20|134.45|132.65|134.73|132.93|134.88|133.08|134.45|132.65|0
1644504570000|2022-02-10 14:49:30|134.16|132.36|134.59|132.79|134.59|132.79|134.16|132.36|0
1644504580000|2022-02-10 14:49:40|134.3|132.5|134.73|132.93|134.88|133.08|134.3|132.5|0
1644504590000|2022-02-10 14:49:50|135.02|133.22|134.88|133.08|135.16|133.36|134.88|133.08|0
1644504600000|2022-02-10 14:50:00|134.59|132.79|134.59|132.79|135.16|133.36|134.45|132.65|0
1644504610000|2022-02-10 14:50:10|135.6|133.8|137.04|135.24|137.04|135.24|135.6|133.8|0
1644504620000|2022-02-10 14:50:20|137.48|135.68|139.81|138.01|139.81|138.01|137.48|135.68|0
1644504630000|2022-02-10 14:50:30|140.25|138.45|139.52|137.72|140.25|138.45|139.52|137.72|0
1644504640000|2022-02-10 14:50:40|139.96|138.16|139.96|138.16|140.4|138.6|139.96|138.16|0
1644504650000|2022-02-10 14:50:50|140.1|138.3|141.87|140.07|141.87|140.07|140.1|138.3|0
1644504660000|2022-02-10 14:51:00|142.02|140.22|141.43|139.63|142.17|140.37|141.28|139.48|0
1644504670000|2022-02-10 14:51:10|141.57|139.77|142.76|140.96|142.76|140.96|141.57|139.77|0
1644504680000|2022-02-10 14:51:20|142.91|141.11|142.31|140.51|142.91|141.11|142.31|140.51|0
1644504690000|2022-02-10 14:51:30|142.02|140.22|141.28|139.48|142.02|140.22|141.13|139.33|0
1644504700000|2022-02-10 14:51:40|140.84|139.04|141.13|139.33|141.13|139.33|140.84|139.04|0
1644504710000|2022-02-10 14:51:50|141.43|139.63|140.69|138.89|141.43|139.63|140.69|138.89|0
1644504720000|2022-02-10 14:52:00|140.98|139.18|144.27|142.47|144.27|142.47|140.98|139.18|0
1644504730000|2022-02-10 14:52:10|143.98|142.18|142.38|140.58|143.98|142.18|142.16|140.36|0
1644504740000|2022-02-10 14:52:20|142.45|140.65|141.23|139.43|142.45|140.65|140.94|139.14|0
1644504750000|2022-02-10 14:52:30|141.38|139.58|141.82|140.02|141.82|140.02|141.38|139.58|0
1644504760000|2022-02-10 14:52:40|141.97|140.17|142.34|140.54|142.34|140.54|141.82|140.02|0
1644504770000|2022-02-10 14:52:50|142.57|140.77|142.19|140.39|142.57|140.77|142.19|140.39|0
1644504780000|2022-02-10 14:53:00|142.12|140.32|141.38|139.58|142.34|140.54|141.38|139.58|0
1644504790000|2022-02-10 14:53:10|142.12|140.32|141.53|139.73|142.27|140.47|141.53|139.73|0
1644504800000|2022-02-10 14:53:20|141.08|139.28|141.38|139.58|141.53|139.73|141.08|139.28|0
1644504810000|2022-02-10 14:53:30|141.23|139.43|141.08|139.28|141.23|139.43|140.79|138.99|0
1644504820000|2022-02-10 14:53:40|140.49|138.69|141.01|139.21|141.01|139.21|140.49|138.69|0
1644504830000|2022-02-10 14:53:50|141.15|139.35|141.53|139.73|141.53|139.73|140.93|139.13|0
1644504840000|2022-02-10 14:54:00|141.38|139.58|141.38|139.58|141.38|139.58|141.38|139.58|0
1644504850000|2022-02-10 14:54:10|140.93|139.13|140.64|138.84|140.93|139.13|140.64|138.84|0
1644504860000|2022-02-10 14:54:20|140.79|138.99|140.93|139.13|141.08|139.28|140.79|138.99|0
1644504870000|2022-02-10 14:54:30|141.23|139.43|140.93|139.13|141.38|139.58|140.93|139.13|0
1644504880000|2022-02-10 14:54:40|141.23|139.43|141.53|139.73|141.53|139.73|141.23|139.43|0
1644504890000|2022-02-10 14:54:50|140.93|139.13|140.93|139.13|140.93|139.13|140.93|139.13|0
1644504900000|2022-02-10 14:55:00|141.08|139.28|140.34|138.54|141.08|139.28|140.34|138.54|0
1644504910000|2022-02-10 14:55:10|139.75|137.95|140.78|138.98|140.93|139.13|139.75|137.95|0
1644504920000|2022-02-10 14:55:20|140.49|138.69|140.93|139.13|140.93|139.13|140.34|138.54|0
1644504930000|2022-02-10 14:55:30|141.08|139.28|141.52|139.72|141.52|139.72|141.08|139.28|0
1644504940000|2022-02-10 14:55:40|141.82|140.02|142.27|140.47|142.27|140.47|141.82|140.02|0
1644504950000|2022-02-10 14:55:50|142.42|140.62|142.71|140.91|142.71|140.91|142.42|140.62|0
1644504960000|2022-02-10 14:56:00|142.56|140.76|143.16|141.36|143.16|141.36|142.56|140.76|0
1644504970000|2022-02-10 14:56:10|142.56|140.76|142.71|140.91|142.71|140.91|142.27|140.47|0
1644504980000|2022-02-10 14:56:20|142.27|140.47|142.19|140.39|142.27|140.47|141.82|140.02|0
1644504990000|2022-02-10 14:56:30|142.27|140.47|141.97|140.17|142.42|140.62|141.97|140.17|0
1644505000000|2022-02-10 14:56:40|142.04|140.24|141.74|139.94|142.04|140.24|141.67|139.87|0
1644505010000|2022-02-10 14:56:50|141.67|139.87|141.67|139.87|141.67|139.87|141.52|139.72|0
1644505020000|2022-02-10 14:57:00|141.82|140.02|141.97|140.17|142.19|140.39|141.82|140.02|0
1644505030000|2022-02-10 14:57:10|141.37|139.57|140.78|138.98|141.82|140.02|140.78|138.98|0
1644505040000|2022-02-10 14:57:20|141.08|139.28|140.78|138.98|141.08|139.28|140.78|138.98|0
1644505050000|2022-02-10 14:57:30|140.49|138.69|140.93|139.13|140.93|139.13|140.49|138.69|0
1644505060000|2022-02-10 14:57:40|140.78|138.98|140.78|138.98|140.78|138.98|140.49|138.69|0
1644505070000|2022-02-10 14:57:50|140.63|138.83|140.93|139.13|140.93|139.13|140.63|138.83|0
1644505080000|2022-02-10 14:58:00|141.52|139.72|141.52|139.72|141.52|139.72|141.23|139.43|0
1644505090000|2022-02-10 14:58:10|141.67|139.87|141.23|139.43|141.67|139.87|141.23|139.43|0
1644505100000|2022-02-10 14:58:20|141.37|139.57|141.52|139.72|141.52|139.72|141.37|139.57|0
1644505110000|2022-02-10 14:58:30|141.82|140.02|142.26|140.46|142.41|140.61|141.82|140.02|0
1644505120000|2022-02-10 14:58:40|142.56|140.76|142.56|140.76|142.56|140.76|142.56|140.76|0
1644505140000|2022-02-10 14:59:00|142.19|140.39|142.26|140.46|142.26|140.46|141.67|139.87|0
1644505150000|2022-02-10 14:59:10|142.33|140.53|141.97|140.17|142.33|140.53|141.82|140.02|0
1644505160000|2022-02-10 14:59:20|141.37|139.57|141.52|139.72|141.52|139.72|141.08|139.28|0
1644505170000|2022-02-10 14:59:30|141.22|139.42|141.67|139.87|141.97|140.17|141.22|139.42|0
1644505180000|2022-02-10 14:59:40|141.82|140.02|141.37|139.57|141.82|140.02|141.22|139.42|0
1644505190000|2022-02-10 14:59:50|141.22|139.42|141.37|139.57|141.37|139.57|141.08|139.28|0
1644505200000|2022-02-10 15:00:00|140.93|139.13|141.97|140.17|141.97|140.17|140.93|139.13|0
1644505210000|2022-02-10 15:00:10|141.52|139.72|141.59|139.79|141.82|140.02|140.78|138.98|0
1644505220000|2022-02-10 15:00:20|141.37|139.57|140.63|138.83|141.37|139.57|140.63|138.83|0
1644505230000|2022-02-10 15:00:30|140.34|138.54|140.78|138.98|140.78|138.98|140.34|138.54|0
1644505240000|2022-02-10 15:00:40|141.67|139.87|141.82|140.02|141.82|140.02|141.22|139.42|0
1644505250000|2022-02-10 15:00:50|141.37|139.57|141.67|139.87|141.67|139.87|141.37|139.57|0
1644505260000|2022-02-10 15:01:00|141.52|139.72|140.63|138.83|141.52|139.72|140.63|138.83|0
1644505270000|2022-02-10 15:01:10|141.37|139.57|141.22|139.42|141.52|139.72|141.22|139.42|0
1644505280000|2022-02-10 15:01:20|141.52|139.72|142.26|140.46|142.26|140.46|141.44|139.64|0
1644505290000|2022-02-10 15:01:30|142.33|140.53|142.86|141.06|142.86|141.06|142.11|140.31|0
1644505300000|2022-02-10 15:01:40|143.3|141.5|144.5|142.7|144.5|142.7|143.3|141.5|0
1644505310000|2022-02-10 15:01:50|144.95|143.15|145.25|143.45|145.7|143.9|144.95|143.15|0
1644505320000|2022-02-10 15:02:00|144.8|143|145.1|143.3|145.1|143.3|144.5|142.7|0
1644505330000|2022-02-10 15:02:10|145.55|143.75|145.86|144.06|145.86|144.06|145.55|143.75|0
1644505340000|2022-02-10 15:02:20|145.7|143.9|145.86|144.06|145.86|144.06|145.4|143.6|0
1644505350000|2022-02-10 15:02:30|146.01|144.21|147.67|145.87|147.67|145.87|146.01|144.21|0
1644505360000|2022-02-10 15:02:40|147.52|145.72|147.52|145.72|147.67|145.87|147.52|145.72|0
1644505370000|2022-02-10 15:02:50|147.37|145.57|147.82|146.02|147.82|146.02|147.37|145.57|0
1644505380000|2022-02-10 15:03:00|147.67|145.87|146.91|145.11|147.67|145.87|146.76|144.96|0
1644505390000|2022-02-10 15:03:10|147.06|145.26|146.61|144.81|147.06|145.26|146.61|144.81|0
1644505400000|2022-02-10 15:03:20|146.46|144.66|146.76|144.96|146.76|144.96|146.46|144.66|0
1644505410000|2022-02-10 15:03:30|146.61|144.81|146|144.2|146.61|144.81|146|144.2|0
1644505420000|2022-02-10 15:03:40|145.85|144.05|145.85|144.05|146.16|144.36|145.85|144.05|0
1644505430000|2022-02-10 15:03:50|146.31|144.51|145.7|143.9|146.31|144.51|145.7|143.9|0
1644505440000|2022-02-10 15:04:00|146|144.2|146.38|144.58|146.38|144.58|145.7|143.9|0
1644505450000|2022-02-10 15:04:10|146.76|144.96|146.61|144.81|146.76|144.96|146.38|144.58|0
1644505460000|2022-02-10 15:04:20|146.31|144.51|146.31|144.51|146.31|144.51|146.31|144.51|0
1644505470000|2022-02-10 15:04:30|146.46|144.66|147.06|145.26|147.06|145.26|146.46|144.66|0
1644505480000|2022-02-10 15:04:40|148.82|147.02|149.28|147.48|149.28|147.48|148.82|147.02|0
1644505490000|2022-02-10 15:04:50|148.63|146.83|149.24|147.44|149.24|147.44|148.33|146.53|0
1644505500000|2022-02-10 15:05:00|148.48|146.68|145.31|143.51|148.48|146.68|145.31|143.51|0
1644505510000|2022-02-10 15:05:10|145.46|143.66|146.08|144.28|146.08|144.28|145.38|143.58|0
1644505520000|2022-02-10 15:05:20|146.16|144.36|145.86|144.06|146.16|144.36|145.86|144.06|0
1644505530000|2022-02-10 15:05:30|146.46|144.66|147.07|145.27|147.07|145.27|146.46|144.66|0
1644505540000|2022-02-10 15:05:40|147.22|145.42|147.37|145.57|147.37|145.57|147.22|145.42|0
1644505550000|2022-02-10 15:05:50|147.07|145.27|147.53|145.73|147.53|145.73|147.07|145.27|0
1644505560000|2022-02-10 15:06:00|147.83|146.03|147.83|146.03|147.83|146.03|147.68|145.88|0
1644505570000|2022-02-10 15:06:10|149.36|147.56|149.05|147.25|149.51|147.71|148.75|146.95|0
1644505580000|2022-02-10 15:06:20|149.67|147.87|148.75|146.95|149.67|147.87|148.75|146.95|0
1644505590000|2022-02-10 15:06:30|148.9|147.1|148.59|146.79|148.9|147.1|148.59|146.79|0
1644505600000|2022-02-10 15:06:40|148.29|146.49|148.14|146.34|148.29|146.49|148.14|146.34|0
1644505610000|2022-02-10 15:06:50|148.29|146.49|147.83|146.03|148.29|146.49|147.83|146.03|0
1644505620000|2022-02-10 15:07:00|147.68|145.88|147.53|145.73|147.68|145.88|147.37|145.57|0
1644505630000|2022-02-10 15:07:10|147.45|145.65|146.92|145.12|147.45|145.65|146.92|145.12|0
1644505640000|2022-02-10 15:07:20|147.07|145.27|146.61|144.81|147.07|145.27|146.61|144.81|0
1644505650000|2022-02-10 15:07:30|146.92|145.12|146.31|144.51|147.14|145.34|146.31|144.51|0
1644505660000|2022-02-10 15:07:40|146.16|144.36|146.31|144.51|146.31|144.51|146.16|144.36|0
1644505670000|2022-02-10 15:07:50|146.46|144.66|145.7|143.9|146.46|144.66|145.7|143.9|0
1644505680000|2022-02-10 15:08:00|146.61|144.81|147.07|145.27|147.07|145.27|146.61|144.81|0
1644505690000|2022-02-10 15:08:10|147.22|145.42|147.22|145.42|147.37|145.57|147.22|145.42|0
1644505700000|2022-02-10 15:08:20|147.37|145.57|146.61|144.81|147.37|145.57|146.61|144.81|0
1644505710000|2022-02-10 15:08:30|146.92|145.12|147.14|145.34|147.14|145.34|146.92|145.12|0
1644505720000|2022-02-10 15:08:40|147.83|146.03|147.68|145.88|147.98|146.18|147.6|145.8|0
1644505730000|2022-02-10 15:08:50|147.52|145.72|147.07|145.27|147.52|145.72|147.07|145.27|0
1644505740000|2022-02-10 15:09:00|147.22|145.42|147.75|145.95|147.83|146.03|147.22|145.42|0
1644505750000|2022-02-10 15:09:10|147.98|146.18|148.9|147.1|148.9|147.1|147.98|146.18|0
1644505760000|2022-02-10 15:09:20|149.2|147.4|149.97|148.17|150.13|148.33|149.2|147.4|0
1644505770000|2022-02-10 15:09:30|149.66|147.86|149.82|148.02|149.82|148.02|149.66|147.86|0
1644505780000|2022-02-10 15:09:40|149.66|147.86|149.66|147.86|149.66|147.86|149.51|147.71|0
1644505790000|2022-02-10 15:09:50|149.51|147.71|149.36|147.56|149.51|147.71|149.2|147.4|0
1644505800000|2022-02-10 15:10:00|149.82|148.02|150.28|148.48|150.28|148.48|149.82|148.02|0
1644505810000|2022-02-10 15:10:10|149.89|148.09|149.74|147.94|150.13|148.33|149.74|147.94|0
1644505820000|2022-02-10 15:10:20|149.2|147.4|150.12|148.32|150.12|148.32|149.2|147.4|0
1644505830000|2022-02-10 15:10:30|150.43|148.63|150.28|148.48|151.2|149.4|150.28|148.48|0
1644505840000|2022-02-10 15:10:40|150.12|148.32|149.2|147.4|150.12|148.32|149.2|147.4|0
1644505850000|2022-02-10 15:10:50|149.05|147.25|149.05|147.25|149.05|147.25|149.05|147.25|0
1644505860000|2022-02-10 15:11:00|149.36|147.56|149.2|147.4|149.51|147.71|149.2|147.4|0
1644505870000|2022-02-10 15:11:10|149.05|147.25|148.9|147.1|149.05|147.25|148.9|147.1|0
1644505880000|2022-02-10 15:11:20|149.36|147.56|150.12|148.32|150.12|148.32|149.36|147.56|0
1644505890000|2022-02-10 15:11:30|150.28|148.48|149.97|148.17|150.28|148.48|149.97|148.17|0
1644505900000|2022-02-10 15:11:40|149.51|147.71|149.05|147.25|149.51|147.71|149.05|147.25|0
1644505910000|2022-02-10 15:11:50|148.9|147.1|147.67|145.87|148.9|147.1|147.67|145.87|0
1644505920000|2022-02-10 15:12:00|147.52|145.72|147.98|146.18|148.28|146.48|147.52|145.72|0
1644505930000|2022-02-10 15:12:10|147.83|146.03|147.83|146.03|148.13|146.33|147.83|146.03|0
1644505940000|2022-02-10 15:12:20|147.52|145.72|147.59|145.79|147.59|145.79|147.22|145.42|0
1644505950000|2022-02-10 15:12:30|147.22|145.42|147.67|145.87|147.67|145.87|147.06|145.26|0
1644505960000|2022-02-10 15:12:40|147.52|145.72|147.37|145.57|147.52|145.72|147.06|145.26|0
1644505970000|2022-02-10 15:12:50|147.52|145.72|147.75|145.95|147.75|145.95|147.37|145.57|0
1644505980000|2022-02-10 15:13:00|147.82|146.02|148.59|146.79|148.59|146.79|147.82|146.02|0
1644505990000|2022-02-10 15:13:10|148.13|146.33|148.28|146.48|148.59|146.79|148.13|146.33|0
1644506000000|2022-02-10 15:13:20|147.82|146.02|148.28|146.48|148.28|146.48|147.52|145.72|0
1644506010000|2022-02-10 15:13:30|148.43|146.63|148.43|146.63|148.59|146.79|148.43|146.63|0
1644506020000|2022-02-10 15:13:40|148.13|146.33|147.06|145.26|148.13|146.33|147.06|145.26|0
1644506030000|2022-02-10 15:13:50|146.91|145.11|146.76|144.96|147.21|145.41|146.76|144.96|0
1644506040000|2022-02-10 15:14:00|147.52|145.72|146.61|144.81|147.52|145.72|146.61|144.81|0
1644506050000|2022-02-10 15:14:10|146.3|144.5|146.3|144.5|146.61|144.81|146.3|144.5|0
1644506060000|2022-02-10 15:14:20|146.61|144.81|146.15|144.35|146.61|144.81|146.15|144.35|0
1644506070000|2022-02-10 15:14:30|146.45|144.65|145.7|143.9|146.45|144.65|145.7|143.9|0
1644506080000|2022-02-10 15:14:40|145.85|144.05|145.7|143.9|145.85|144.05|145.54|143.74|0
1644506090000|2022-02-10 15:14:50|146|144.2|146.61|144.81|146.76|144.96|146|144.2|0
1644506100000|2022-02-10 15:15:00|146.15|144.35|145.54|143.74|146.68|144.88|145.54|143.74|0
1644506110000|2022-02-10 15:15:10|145.7|143.9|146.3|144.5|146.45|144.65|145.7|143.9|0
1644506120000|2022-02-10 15:15:20|146|144.2|146|144.2|146.15|144.35|146|144.2|0
1644506130000|2022-02-10 15:15:30|145.85|144.05|145.69|143.89|146|144.2|145.69|143.89|0
1644506140000|2022-02-10 15:15:40|146|144.2|145.71|143.91|146|144.2|145.54|143.74|0
1644506150000|2022-02-10 15:15:50|145.34|143.54|145.94|144.14|145.94|144.14|145.34|143.54|0
1644506160000|2022-02-10 15:16:00|146.1|144.3|146.02|144.22|146.25|144.45|146.02|144.22|0
1644506170000|2022-02-10 15:16:10|146.1|144.3|146.09|144.29|146.25|144.45|146.09|144.29|0
1644506180000|2022-02-10 15:16:20|145.94|144.14|145.34|143.54|145.94|144.14|145.34|143.54|0
1644506190000|2022-02-10 15:16:30|144.89|143.09|145.49|143.69|145.64|143.84|144.89|143.09|0
1644506200000|2022-02-10 15:16:40|145.79|143.99|145.49|143.69|146.09|144.29|145.34|143.54|0
1644506210000|2022-02-10 15:16:50|144.96|143.16|143.99|142.19|144.96|143.16|143.99|142.19|0
1644506220000|2022-02-10 15:17:00|144.29|142.49|144.74|142.94|144.74|142.94|144.29|142.49|0
1644506230000|2022-02-10 15:17:10|145.19|143.39|145.04|143.24|145.19|143.39|144.59|142.79|0
1644506240000|2022-02-10 15:17:20|145.19|143.39|143.84|142.04|145.19|143.39|143.84|142.04|0
1644506250000|2022-02-10 15:17:30|143.69|141.89|142.94|141.14|143.69|141.89|142.94|141.14|0
1644506260000|2022-02-10 15:17:40|143.24|141.44|143.54|141.74|143.54|141.74|143.24|141.44|0
1644506270000|2022-02-10 15:17:50|143.39|141.59|143.24|141.44|143.39|141.59|143.24|141.44|0
1644506280000|2022-02-10 15:18:00|143.84|142.04|143.99|142.19|144.44|142.64|143.84|142.04|0
1644506290000|2022-02-10 15:18:10|143.39|141.59|143.61|141.81|143.84|142.04|143.39|141.59|0
1644506300000|2022-02-10 15:18:20|143.54|141.74|144.14|142.34|144.14|142.34|143.54|141.74|0
1644506310000|2022-02-10 15:18:30|143.99|142.19|144.74|142.94|145.34|143.54|143.99|142.19|0
1644506320000|2022-02-10 15:18:40|144.89|143.09|144.44|142.64|145.49|143.69|144.44|142.64|0
1644506330000|2022-02-10 15:18:50|144.59|142.79|144.66|142.86|144.89|143.09|144.44|142.64|0
1644506340000|2022-02-10 15:19:00|145.04|143.24|145.04|143.24|145.04|143.24|144.89|143.09|0
1644506350000|2022-02-10 15:19:10|145.34|143.54|145.49|143.69|145.49|143.69|145.34|143.54|0
1644506360000|2022-02-10 15:19:20|145.34|143.54|145.26|143.46|145.49|143.69|145.19|143.39|0
1644506370000|2022-02-10 15:19:30|145.34|143.54|145.04|143.24|145.34|143.54|144.89|143.09|0
1644506380000|2022-02-10 15:19:40|144.13|142.33|144.58|142.78|144.58|142.78|144.13|142.33|0
1644506390000|2022-02-10 15:19:50|144.43|142.63|144.28|142.48|144.43|142.63|144.28|142.48|0
1644506400000|2022-02-10 15:20:00|143.98|142.18|143.53|141.73|144.28|142.48|143.53|141.73|0
1644506410000|2022-02-10 15:20:10|143.98|142.18|144.28|142.48|144.28|142.48|143.98|142.18|0
1644506420000|2022-02-10 15:20:20|144.58|142.78|143.68|141.88|144.58|142.78|143.68|141.88|0
1644506430000|2022-02-10 15:20:30|143.83|142.03|143.09|141.29|143.83|142.03|143.09|141.29|0
1644506440000|2022-02-10 15:20:40|143.46|141.66|143.38|141.58|143.61|141.81|143.38|141.58|0
1644506450000|2022-02-10 15:20:50|142.64|140.84|142.49|140.69|142.64|140.84|142.19|140.39|0
1644506460000|2022-02-10 15:21:00|142.94|141.14|143.08|141.28|143.53|141.73|142.94|141.14|0
1644506470000|2022-02-10 15:21:10|142.94|141.14|143.08|141.28|143.08|141.28|142.94|141.14|0
1644506480000|2022-02-10 15:21:20|143.23|141.43|143.98|142.18|143.98|142.18|143.23|141.43|0
1644506490000|2022-02-10 15:21:30|144.28|142.48|143.98|142.18|144.28|142.48|143.98|142.18|0
1644506500000|2022-02-10 15:21:40|143.68|141.88|143.23|141.43|143.68|141.88|143.23|141.43|0
1644506510000|2022-02-10 15:21:50|143.68|141.88|143.23|141.43|143.68|141.88|143.23|141.43|0
1644506520000|2022-02-10 15:22:00|142.86|141.06|142.71|140.91|142.86|141.06|141.89|140.09|0
1644506530000|2022-02-10 15:22:10|143.08|141.28|142.93|141.13|143.08|141.28|142.93|141.13|0
1644506540000|2022-02-10 15:22:20|142.78|140.98|143.16|141.36|143.16|141.36|142.64|140.84|0
1644506550000|2022-02-10 15:22:30|143.83|142.03|144.58|142.78|144.58|142.78|143.83|142.03|0
1644506560000|2022-02-10 15:22:40|143.83|142.03|143.98|142.18|144.13|142.33|143.83|142.03|0
1644506570000|2022-02-10 15:22:50|144.43|142.63|145.03|143.23|145.03|143.23|144.43|142.63|0
1644506580000|2022-02-10 15:23:00|145.18|143.38|144.88|143.08|145.18|143.38|144.58|142.78|0
1644506590000|2022-02-10 15:23:10|145.18|143.38|145.63|143.83|145.71|143.91|145.18|143.38|0
1644506600000|2022-02-10 15:23:20|145.48|143.68|145.33|143.53|145.48|143.68|145.33|143.53|0
1644506610000|2022-02-10 15:23:30|145.79|143.99|145.79|143.99|145.79|143.99|145.71|143.91|0
1644506620000|2022-02-10 15:23:40|146.09|144.29|145.79|143.99|146.09|144.29|145.79|143.99|0
1644506630000|2022-02-10 15:23:50|145.78|143.98|145.33|143.53|145.78|143.98|145.33|143.53|0
1644506640000|2022-02-10 15:24:00|145.18|143.38|145.03|143.23|145.18|143.38|144.73|142.93|0
1644506650000|2022-02-10 15:24:10|145.18|143.38|145.03|143.23|145.33|143.53|144.88|143.08|0
1644506660000|2022-02-10 15:24:20|144.73|142.93|145.03|143.23|145.18|143.38|144.73|142.93|0
1644506670000|2022-02-10 15:24:30|144.88|143.08|144.13|142.33|144.88|143.08|144.13|142.33|0
1644506680000|2022-02-10 15:24:40|144.43|142.63|143.98|142.18|144.43|142.63|143.98|142.18|0
1644506690000|2022-02-10 15:24:50|143.68|141.88|144.28|142.48|144.28|142.48|143.68|141.88|0
1644506700000|2022-02-10 15:25:00|143.68|141.88|143.98|142.18|143.98|142.18|143.68|141.88|0
1644506710000|2022-02-10 15:25:10|144.13|142.33|144.28|142.48|144.28|142.48|143.83|142.03|0
1644506720000|2022-02-10 15:25:20|143.98|142.18|143.68|141.88|144.13|142.33|143.68|141.88|0
1644506730000|2022-02-10 15:25:30|143.38|141.58|144.28|142.48|144.28|142.48|143.38|141.58|0
1644506740000|2022-02-10 15:25:40|143.98|142.18|143.08|141.28|143.98|142.18|143.08|141.28|0
1644506750000|2022-02-10 15:25:50|143.38|141.58|143.98|142.18|143.98|142.18|143.38|141.58|0
1644506760000|2022-02-10 15:26:00|144.13|142.33|144.88|143.08|144.88|143.08|144.13|142.33|0
1644506770000|2022-02-10 15:26:10|144.58|142.78|144.28|142.48|144.58|142.78|144.28|142.48|0
1644506780000|2022-02-10 15:26:20|144.58|142.78|144.43|142.63|144.58|142.78|144.43|142.63|0
1644506790000|2022-02-10 15:26:30|144.65|142.85|145.18|143.38|145.33|143.53|144.58|142.78|0
1644506800000|2022-02-10 15:26:40|145.03|143.23|145.33|143.53|145.48|143.68|145.03|143.23|0
1644506810000|2022-02-10 15:26:50|145.93|144.13|145.63|143.83|145.93|144.13|145.63|143.83|0
1644506820000|2022-02-10 15:27:00|146.08|144.28|146.08|144.28|146.39|144.59|146.08|144.28|0
1644506830000|2022-02-10 15:27:10|146.23|144.43|145.63|143.83|146.23|144.43|145.63|143.83|0
1644506840000|2022-02-10 15:27:20|145.18|143.38|144.88|143.08|145.33|143.53|144.73|142.93|0
1644506850000|2022-02-10 15:27:30|145.18|143.38|145.03|143.23|145.18|143.38|144.88|143.08|0
1644506860000|2022-02-10 15:27:40|145.18|143.38|145.25|143.45|145.25|143.45|145.03|143.23|0
1644506870000|2022-02-10 15:27:50|145.03|143.23|145.03|143.23|145.03|143.23|144.88|143.08|0
1644506880000|2022-02-10 15:28:00|144.8|143|144.95|143.15|145.03|143.23|144.8|143|0
1644506890000|2022-02-10 15:28:10|145.03|143.23|145.33|143.53|145.33|143.53|145.03|143.23|0
1644506900000|2022-02-10 15:28:20|145.18|143.38|145.48|143.68|145.48|143.68|145.18|143.38|0
1644506910000|2022-02-10 15:28:30|145.63|143.83|144.73|142.93|145.63|143.83|144.73|142.93|0
1644506920000|2022-02-10 15:28:40|144.88|143.08|145.78|143.98|145.78|143.98|144.88|143.08|0
1644506930000|2022-02-10 15:28:50|146.08|144.28|145.48|143.68|146.08|144.28|145.48|143.68|0
1644506940000|2022-02-10 15:29:00|144.73|142.93|145.63|143.83|145.63|143.83|144.73|142.93|0
1644506950000|2022-02-10 15:29:10|146.08|144.28|146.38|144.58|146.38|144.58|146.08|144.28|0
1644506960000|2022-02-10 15:29:20|146.23|144.43|145.93|144.13|146.23|144.43|145.93|144.13|0
1644506970000|2022-02-10 15:29:30|146|144.2|146.08|144.28|146.08|144.28|146|144.2|0
1644506980000|2022-02-10 15:29:40|145.48|143.68|145.06|143.26|145.48|143.68|144.61|142.81|0
1644506990000|2022-02-10 15:29:50|145.36|143.56|145.06|143.26|145.36|143.56|145.06|143.26|0
1644507000000|2022-02-10 15:30:00|145.51|143.71|145.06|143.26|145.51|143.71|145.06|143.26|0
1644507010000|2022-02-10 15:30:10|144.76|142.96|144.61|142.81|145.06|143.26|144.61|142.81|0
1644507020000|2022-02-10 15:30:20|144.31|142.51|144.71|142.91|144.71|142.91|143.85|142.05|0
1644507030000|2022-02-10 15:30:30|144.86|143.06|145.91|144.11|145.91|144.11|144.86|143.06|0
1644507040000|2022-02-10 15:30:40|146.22|144.42|146.22|144.42|146.22|144.42|146.07|144.27|0
1644507050000|2022-02-10 15:30:50|146.07|144.27|146.44|144.64|146.44|144.64|145.91|144.11|0
1644507060000|2022-02-10 15:31:00|146.67|144.87|146.07|144.27|146.67|144.87|145.91|144.11|0
1644507070000|2022-02-10 15:31:10|146.22|144.42|146.37|144.57|146.37|144.57|146.07|144.27|0
1644507080000|2022-02-10 15:31:20|146.06|144.26|146.37|144.57|146.37|144.57|146.06|144.26|0
1644507090000|2022-02-10 15:31:30|146.67|144.87|147.58|145.78|147.58|145.78|146.67|144.87|0
1644507100000|2022-02-10 15:31:40|147.28|145.48|147.43|145.63|147.43|145.63|147.13|145.33|0
1644507110000|2022-02-10 15:31:50|148.04|146.24|147.89|146.09|148.34|146.54|147.58|145.78|0
1644507120000|2022-02-10 15:32:00|147.73|145.93|148.04|146.24|148.04|146.24|147.73|145.93|0
1644507130000|2022-02-10 15:32:10|147.5|145.7|147.58|145.78|147.58|145.78|147.28|145.48|0
1644507140000|2022-02-10 15:32:20|147.73|145.93|147.89|146.09|148.19|146.39|147.73|145.93|0
1644507150000|2022-02-10 15:32:30|148.19|146.39|148.65|146.85|148.8|147|148.19|146.39|0
1644507160000|2022-02-10 15:32:40|148.19|146.39|148.34|146.54|148.34|146.54|148.04|146.24|0
1644507170000|2022-02-10 15:32:50|148.19|146.39|148.49|146.69|148.49|146.69|148.04|146.24|0
1644507180000|2022-02-10 15:33:00|148.34|146.54|147.88|146.08|148.34|146.54|147.58|145.78|0
1644507190000|2022-02-10 15:33:10|147.58|145.78|146.97|145.17|147.58|145.78|146.97|145.17|0
1644507200000|2022-02-10 15:33:20|147.28|145.48|147.73|145.93|147.88|146.08|147.28|145.48|0
1644507210000|2022-02-10 15:33:30|147.88|146.08|147.73|145.93|147.88|146.08|147.65|145.85|0
1644507220000|2022-02-10 15:33:40|147.88|146.08|147.73|145.93|147.88|146.08|147.73|145.93|0
1644507230000|2022-02-10 15:33:50|147.58|145.78|147.58|145.78|147.73|145.93|147.58|145.78|0
1644507240000|2022-02-10 15:34:00|147.43|145.63|147.73|145.93|147.73|145.93|147.43|145.63|0
1644507250000|2022-02-10 15:34:10|147.27|145.47|147.43|145.63|147.43|145.63|147.12|145.32|0
1644507260000|2022-02-10 15:34:20|147.27|145.47|148.34|146.54|148.34|146.54|147.27|145.47|0
1644507270000|2022-02-10 15:34:30|148.19|146.39|147.43|145.63|148.49|146.69|147.43|145.63|0
1644507280000|2022-02-10 15:34:40|147.12|145.32|147.12|145.32|147.12|145.32|147.12|145.32|0
1644507290000|2022-02-10 15:34:50|146.67|144.87|146.36|144.56|146.67|144.87|146.36|144.56|0
1644507300000|2022-02-10 15:35:00|146.52|144.72|146.06|144.26|146.67|144.87|145.91|144.11|0
1644507310000|2022-02-10 15:35:10|145.46|143.66|146.21|144.41|146.21|144.41|145.46|143.66|0
1644507320000|2022-02-10 15:35:20|146.36|144.56|146.21|144.41|146.51|144.71|146.21|144.41|0
1644507330000|2022-02-10 15:35:30|146.36|144.56|146.51|144.71|146.67|144.87|146.36|144.56|0
1644507340000|2022-02-10 15:35:40|146.74|144.94|146.89|145.09|147.12|145.32|146.74|144.94|0
1644507350000|2022-02-10 15:35:50|147.12|145.32|148.03|146.23|148.03|146.23|147.12|145.32|0
1644507360000|2022-02-10 15:36:00|148.49|146.69|148.64|146.84|148.64|146.84|148.49|146.69|0
1644507370000|2022-02-10 15:36:10|148.56|146.76|148.19|146.39|148.56|146.76|148.19|146.39|0
1644507380000|2022-02-10 15:36:20|148.34|146.54|149.26|147.46|149.26|147.46|148.34|146.54|0
1644507390000|2022-02-10 15:36:30|149.1|147.3|149.1|147.3|149.25|147.45|149.1|147.3|0
1644507400000|2022-02-10 15:36:40|148.8|147|148.49|146.69|148.95|147.15|148.49|146.69|0
1644507410000|2022-02-10 15:36:50|148.34|146.54|148.34|146.54|148.49|146.69|148.34|146.54|0
1644507420000|2022-02-10 15:37:00|147.73|145.93|147.88|146.08|147.88|146.08|147.73|145.93|0
1644507430000|2022-02-10 15:37:10|148.18|146.38|148.03|146.23|148.18|146.38|147.73|145.93|0
1644507440000|2022-02-10 15:37:20|147.88|146.08|148.8|147|148.8|147|147.88|146.08|0
1644507450000|2022-02-10 15:37:30|148.95|147.15|149.25|147.45|149.41|147.61|148.95|147.15|0
1644507460000|2022-02-10 15:37:40|148.64|146.84|148.95|147.15|148.95|147.15|148.64|146.84|0
1644507470000|2022-02-10 15:37:50|149.25|147.45|149.41|147.61|149.41|147.61|149.17|147.37|0
1644507480000|2022-02-10 15:38:00|148.95|147.15|149.1|147.3|149.1|147.3|148.95|147.15|0
1644507490000|2022-02-10 15:38:10|149.25|147.45|149.87|148.07|149.87|148.07|149.25|147.45|0
1644507500000|2022-02-10 15:38:20|149.94|148.14|150.02|148.22|150.02|148.22|149.87|148.07|0
1644507510000|2022-02-10 15:38:30|149.56|147.76|150.63|148.83|150.63|148.83|149.56|147.76|0
1644507520000|2022-02-10 15:38:40|150.94|149.14|151.71|149.91|151.87|150.07|150.94|149.14|0
1644507530000|2022-02-10 15:38:50|152.25|150.45|152.18|150.38|152.33|150.53|152.18|150.38|0
1644507540000|2022-02-10 15:39:00|152.02|150.22|151.87|150.07|152.02|150.22|151.87|150.07|0
1644507550000|2022-02-10 15:39:10|152.18|150.38|152.33|150.53|152.33|150.53|151.87|150.07|0
1644507560000|2022-02-10 15:39:20|152.25|150.45|153.42|151.62|153.42|151.62|152.25|150.45|0
1644507570000|2022-02-10 15:39:30|153.11|151.31|153.42|151.62|153.57|151.77|153.11|151.31|0
1644507580000|2022-02-10 15:39:40|153.57|151.77|153.8|152|153.88|152.08|153.57|151.77|0
1644507590000|2022-02-10 15:39:50|154.04|152.24|154.19|152.39|154.19|152.39|153.88|152.08|0
1644507600000|2022-02-10 15:40:00|154.35|152.55|153.57|151.77|154.35|152.55|153.57|151.77|0
1644507610000|2022-02-10 15:40:10|153.26|151.46|153.73|151.93|153.73|151.93|153.1|151.3|0
1644507620000|2022-02-10 15:40:20|153.26|151.46|153.73|151.93|154.04|152.24|153.26|151.46|0
1644507640000|2022-02-10 15:40:40|153.57|151.77|153.8|152|153.8|152|153.49|151.69|0
1644507650000|2022-02-10 15:40:50|154.04|152.24|154.66|152.86|154.66|152.86|154.04|152.24|0
1644507660000|2022-02-10 15:41:00|154.5|152.7|154.82|153.02|154.82|153.02|154.35|152.55|0
1644507670000|2022-02-10 15:41:10|154.66|152.86|154.89|153.09|154.89|153.09|154.5|152.7|0
1644507680000|2022-02-10 15:41:20|154.97|153.17|155.13|153.33|155.13|153.33|154.66|152.86|0
1644507690000|2022-02-10 15:41:30|155.75|153.95|155.6|153.8|155.91|154.11|155.6|153.8|0
1644507700000|2022-02-10 15:41:40|155.75|153.95|155.13|153.33|155.75|153.95|155.13|153.33|0
1644507710000|2022-02-10 15:41:50|154.82|153.02|157.08|155.28|157.08|155.28|154.82|153.02|0
1644507720000|2022-02-10 15:42:00|156.77|154.97|156.38|154.58|156.77|154.97|156.38|154.58|0
1644507730000|2022-02-10 15:42:10|156.54|154.74|155.76|153.96|156.54|154.74|155.6|153.8|0
1644507740000|2022-02-10 15:42:20|155.92|154.12|156.07|154.27|156.39|154.59|155.92|154.12|0
1644507750000|2022-02-10 15:42:30|156.23|154.43|156.23|154.43|156.31|154.51|156.23|154.43|0
1644507760000|2022-02-10 15:42:40|156.39|154.59|156.23|154.43|156.39|154.59|156.23|154.43|0
1644507770000|2022-02-10 15:42:50|156.07|154.27|156.23|154.43|156.23|154.43|156.07|154.27|0
1644507780000|2022-02-10 15:43:00|156.07|154.27|156.07|154.27|156.23|154.43|155.92|154.12|0
1644507790000|2022-02-10 15:43:10|155.92|154.12|155.52|153.72|155.92|154.12|155.52|153.72|0
1644507800000|2022-02-10 15:43:20|155.29|153.49|154.98|153.18|155.68|153.88|154.98|153.18|0
1644507810000|2022-02-10 15:43:30|154.82|153.02|154.82|153.02|154.98|153.18|154.67|152.87|0
1644507820000|2022-02-10 15:43:40|154.98|153.18|154.35|152.55|154.98|153.18|154.2|152.4|0
1644507830000|2022-02-10 15:43:50|154.04|152.24|154.04|152.24|154.2|152.4|154.04|152.24|0
1644507840000|2022-02-10 15:44:00|153.89|152.09|153.58|151.78|154.04|152.24|153.58|151.78|0
1644507850000|2022-02-10 15:44:10|153.89|152.09|153.58|151.78|153.89|152.09|153.34|151.54|0
1644507860000|2022-02-10 15:44:20|153.26|151.46|152.18|150.38|153.26|151.46|152.18|150.38|0
1644507870000|2022-02-10 15:44:30|152.95|151.15|153.26|151.46|153.26|151.46|152.95|151.15|0
1644507880000|2022-02-10 15:44:40|153.57|151.77|153.89|152.09|153.89|152.09|153.57|151.77|0
1644507890000|2022-02-10 15:44:50|153.73|151.93|154.35|152.55|154.35|152.55|153.73|151.93|0
1644507900000|2022-02-10 15:45:00|154.2|152.4|152.8|151|154.2|152.4|152.8|151|0
1644507910000|2022-02-10 15:45:10|153.26|151.46|152.8|151|153.26|151.46|152.8|151|0
1644507920000|2022-02-10 15:45:20|152.49|150.69|152.33|150.53|152.49|150.69|152.18|150.38|0
1644507930000|2022-02-10 15:45:30|151.87|150.07|151.87|150.07|151.87|150.07|151.87|150.07|0
1644507940000|2022-02-10 15:45:40|152.02|150.22|152.18|150.38|152.41|150.61|152.02|150.22|0
1644507950000|2022-02-10 15:45:50|151.87|150.07|151.48|149.68|151.87|150.07|151.48|149.68|0
1644507960000|2022-02-10 15:46:00|151.72|149.92|151.41|149.61|151.72|149.92|151.41|149.61|0
1644507970000|2022-02-10 15:46:10|151.25|149.45|151.41|149.61|151.72|149.92|151.25|149.45|0
1644507980000|2022-02-10 15:46:20|151.71|149.91|151.87|150.07|151.87|150.07|151.41|149.61|0
1644507990000|2022-02-10 15:46:30|151.71|149.91|151.56|149.76|151.71|149.91|151.41|149.61|0
1644508000000|2022-02-10 15:46:40|151.41|149.61|150.48|148.68|151.41|149.61|150.48|148.68|0
1644508010000|2022-02-10 15:46:50|150.64|148.84|150.48|148.68|150.94|149.14|150.48|148.68|0
1644508020000|2022-02-10 15:47:00|150.79|148.99|150.64|148.84|150.94|149.14|150.64|148.84|0
1644508030000|2022-02-10 15:47:10|150.48|148.68|150.48|148.68|150.48|148.68|149.87|148.07|0
1644508040000|2022-02-10 15:47:20|150.64|148.84|150.79|148.99|150.79|148.99|150.48|148.68|0
1644508050000|2022-02-10 15:47:30|150.64|148.84|151.41|149.61|151.41|149.61|150.48|148.68|0
1644508060000|2022-02-10 15:47:40|151.56|149.76|151.87|150.07|152.02|150.22|151.56|149.76|0
1644508070000|2022-02-10 15:47:50|152.33|150.53|151.87|150.07|152.33|150.53|151.87|150.07|0
1644508080000|2022-02-10 15:48:00|151.4|149.6|151.4|149.6|151.4|149.6|151.25|149.45|0
1644508090000|2022-02-10 15:48:10|152.18|150.38|152.02|150.22|152.49|150.69|152.02|150.22|0
1644508100000|2022-02-10 15:48:20|151.42|149.62|151.11|149.31|151.42|149.62|151.11|149.31|0
1644508110000|2022-02-10 15:48:30|151.26|149.46|151.66|149.86|151.66|149.86|151.26|149.46|0
1644508120000|2022-02-10 15:48:40|151.2|149.4|151.81|150.01|151.81|150.01|151.2|149.4|0
1644508130000|2022-02-10 15:48:50|151.97|150.17|152.79|150.99|152.94|151.14|151.97|150.17|0
1644508140000|2022-02-10 15:49:00|153.1|151.3|153.22|151.42|153.22|151.42|152.53|150.73|0
1644508150000|2022-02-10 15:49:10|152.84|151.04|153|151.2|153|151.2|152.53|150.73|0
1644508160000|2022-02-10 15:49:20|153.15|151.35|153.3|151.5|153.3|151.5|152.99|151.19|0
1644508170000|2022-02-10 15:49:30|153.46|151.66|153.61|151.81|153.61|151.81|153.3|151.5|0
1644508180000|2022-02-10 15:49:40|153.92|152.12|154.78|152.98|154.78|152.98|153.92|152.12|0
1644508190000|2022-02-10 15:49:50|154.86|153.06|154.55|152.75|155.01|153.21|154.55|152.75|0
1644508200000|2022-02-10 15:50:00|154.24|152.44|154|152.2|154.24|152.44|153.61|151.81|0
1644508210000|2022-02-10 15:50:10|153.92|152.12|152.84|151.04|153.92|152.12|152.84|151.04|0
1644508220000|2022-02-10 15:50:20|152.6|150.8|150.99|149.19|152.6|150.8|150.99|149.19|0
1644508230000|2022-02-10 15:50:30|151.22|149.42|150.22|148.42|151.6|149.8|150.22|148.42|0
1644508240000|2022-02-10 15:50:40|149.15|147.35|149.61|147.81|149.61|147.81|149.15|147.35|0
1644508250000|2022-02-10 15:50:50|149.46|147.66|147.93|146.13|149.46|147.66|147.93|146.13|0
1644508260000|2022-02-10 15:51:00|148.54|146.74|148.85|147.05|148.85|147.05|148.24|146.44|0
1644508270000|2022-02-10 15:51:10|148.39|146.59|148.85|147.05|148.85|147.05|148.39|146.59|0
1644508280000|2022-02-10 15:51:20|148.69|146.89|149.46|147.66|149.46|147.66|148.69|146.89|0
1644508290000|2022-02-10 15:51:30|149.3|147.5|149.46|147.66|149.46|147.66|149|147.2|0
1644508300000|2022-02-10 15:51:40|148.85|147.05|148.54|146.74|148.85|147.05|148.54|146.74|0
1644508310000|2022-02-10 15:51:50|148.69|146.89|147.48|145.68|148.84|147.04|147.48|145.68|0
1644508320000|2022-02-10 15:52:00|147.02|145.22|147.32|145.52|147.63|145.83|147.02|145.22|0
1644508330000|2022-02-10 15:52:10|147.63|145.83|146.27|144.47|147.63|145.83|146.27|144.47|0
1644508340000|2022-02-10 15:52:20|146.57|144.77|146.42|144.62|146.57|144.77|146.42|144.62|0
1644508350000|2022-02-10 15:52:30|146.57|144.77|147.48|145.68|147.48|145.68|146.57|144.77|0
1644508360000|2022-02-10 15:52:40|147.02|145.22|146.87|145.07|147.09|145.29|146.87|145.07|0
1644508370000|2022-02-10 15:52:50|147.02|145.22|146.34|144.54|147.02|145.22|146.34|144.54|0
1644508380000|2022-02-10 15:53:00|146.19|144.39|145.66|143.86|146.87|145.07|145.66|143.86|0
1644508390000|2022-02-10 15:53:10|145.88|144.08|145.36|143.56|145.88|144.08|145.36|143.56|0
1644508400000|2022-02-10 15:53:20|145.21|143.41|146.11|144.31|146.26|144.46|145.21|143.41|0
1644508410000|2022-02-10 15:53:30|145.51|143.71|145.36|143.56|145.66|143.86|145.36|143.56|0
1644508420000|2022-02-10 15:53:40|144.31|142.51|144.91|143.11|144.91|143.11|144.31|142.51|0
1644508430000|2022-02-10 15:53:50|145.21|143.41|145.96|144.16|145.96|144.16|145.21|143.41|0
1644508440000|2022-02-10 15:54:00|145.06|143.26|145.06|143.26|145.06|143.26|144.91|143.11|0
1644508450000|2022-02-10 15:54:10|145.21|143.41|145.36|143.56|145.51|143.71|145.21|143.41|0
1644508460000|2022-02-10 15:54:20|145.06|143.26|144.91|143.11|145.06|143.26|144.91|143.11|0
1644508470000|2022-02-10 15:54:30|144.76|142.96|144.76|142.96|144.76|142.96|144.76|142.96|0
1644508480000|2022-02-10 15:54:40|143.86|142.06|144.31|142.51|144.31|142.51|143.86|142.06|0
1644508490000|2022-02-10 15:54:50|144.46|142.66|145.06|143.26|145.06|143.26|144.46|142.66|0
1644508500000|2022-02-10 15:55:00|144.61|142.81|144.31|142.51|144.61|142.81|144.31|142.51|0
1644508510000|2022-02-10 15:55:10|144.01|142.21|142.96|141.16|144.01|142.21|142.96|141.16|0
1644508520000|2022-02-10 15:55:20|142.81|141.01|142.51|140.71|142.81|141.01|142.22|140.42|0
1644508530000|2022-02-10 15:55:30|142.66|140.86|142.66|140.86|142.66|140.86|142.66|140.86|0
1644508540000|2022-02-10 15:55:40|142.96|141.16|143.48|141.68|143.48|141.68|142.96|141.16|0
1644508550000|2022-02-10 15:55:50|143.71|141.91|144.16|142.36|144.16|142.36|143.71|141.91|0
1644508560000|2022-02-10 15:56:00|144.61|142.81|145.21|143.41|145.21|143.41|144.61|142.81|0
1644508570000|2022-02-10 15:56:10|144.46|142.66|143.86|142.06|144.46|142.66|143.71|141.91|0
1644508580000|2022-02-10 15:56:20|143.41|141.61|142.36|140.56|143.41|141.61|142.07|140.27|0
1644508590000|2022-02-10 15:56:30|142.22|140.42|143.11|141.31|143.11|141.31|141.92|140.12|0
1644508600000|2022-02-10 15:56:40|143.26|141.46|143.86|142.06|143.86|142.06|143.26|141.46|0
1644508610000|2022-02-10 15:56:50|143.71|141.91|143.26|141.46|144.01|142.21|143.11|141.31|0
1644508620000|2022-02-10 15:57:00|143.41|141.61|142.66|140.86|143.71|141.91|142.66|140.86|0
1644508630000|2022-02-10 15:57:10|143.11|141.31|142.66|140.86|143.41|141.61|142.66|140.86|0
1644508640000|2022-02-10 15:57:20|142.22|140.42|141.62|139.82|142.22|140.42|141.32|139.52|0
1644508650000|2022-02-10 15:57:30|142.36|140.56|142.66|140.86|142.66|140.86|142.22|140.42|0
1644508660000|2022-02-10 15:57:40|142.21|140.41|141.84|140.04|142.21|140.41|141.32|139.52|0
1644508670000|2022-02-10 15:57:50|141.32|139.52|141.47|139.67|141.47|139.67|141.18|139.38|0
1644508680000|2022-02-10 15:58:00|141.62|139.82|141.92|140.12|142.21|140.41|141.62|139.82|0
1644508690000|2022-02-10 15:58:10|142.21|140.41|141.92|140.12|142.21|140.41|141.92|140.12|0
1644508700000|2022-02-10 15:58:20|141.62|139.82|141.18|139.38|141.62|139.82|141.18|139.38|0
1644508710000|2022-02-10 15:58:30|141.47|139.67|141.77|139.97|142.07|140.27|141.47|139.67|0
1644508720000|2022-02-10 15:58:40|142.36|140.56|142.51|140.71|142.51|140.71|142.36|140.56|0
1644508730000|2022-02-10 15:58:50|142.88|141.08|142.81|141.01|142.96|141.16|142.81|141.01|0
1644508740000|2022-02-10 15:59:00|143.41|141.61|143.11|141.31|143.41|141.61|143.11|141.31|0
1644508750000|2022-02-10 15:59:10|143.41|141.61|143.55|141.75|143.55|141.75|143.41|141.61|0
1644508760000|2022-02-10 15:59:20|143.26|141.46|143.26|141.46|143.26|141.46|143.26|141.46|0
1644508770000|2022-02-10 15:59:30|142.81|141.01|142.96|141.16|142.96|141.16|142.58|140.78|0
1644508780000|2022-02-10 15:59:40|142.51|140.71|142.66|140.86|142.66|140.86|142.51|140.71|0
1644508790000|2022-02-10 15:59:50|142.96|141.16|143.26|141.46|143.26|141.46|142.81|141.01|0
1644508800000|2022-02-10 16:00:00|143.11|141.31|142.66|140.86|143.11|141.31|142.66|140.86|0
1644508810000|2022-02-10 16:00:10|142.36|140.56|140.88|139.08|142.51|140.71|140.88|139.08|0
1644508820000|2022-02-10 16:00:20|140.73|138.93|140.43|138.63|140.73|138.93|139.7|137.9|0
1644508830000|2022-02-10 16:00:30|139.55|137.75|140.51|138.71|140.51|138.71|139.55|137.75|0
1644508840000|2022-02-10 16:00:40|140.73|138.93|140.58|138.78|141.03|139.23|140.58|138.78|0
1644508850000|2022-02-10 16:00:50|139.99|138.19|139.77|137.97|140.43|138.63|139.77|137.97|0
1644508860000|2022-02-10 16:01:00|139.7|137.9|139.99|138.19|140.58|138.78|139.7|137.9|0
1644508870000|2022-02-10 16:01:10|140.14|138.34|141.17|139.37|141.32|139.52|140.14|138.34|0
1644508880000|2022-02-10 16:01:20|141.47|139.67|141.17|139.37|141.47|139.67|141.02|139.22|0
1644508890000|2022-02-10 16:01:30|138.77|136.97|138.18|136.38|138.77|136.97|138.1|136.3|0
1644508900000|2022-02-10 16:01:40|138.32|136.52|138.47|136.67|138.47|136.67|138.32|136.52|0
1644508910000|2022-02-10 16:01:50|139.21|137.41|139.36|137.56|139.51|137.71|139.21|137.41|0
1644508920000|2022-02-10 16:02:00|139.81|138.01|140.26|138.46|140.26|138.46|139.81|138.01|0
1644508930000|2022-02-10 16:02:10|141.51|139.71|141.66|139.86|141.66|139.86|141.51|139.71|0
1644508940000|2022-02-10 16:02:20|142.07|140.27|142.52|140.72|142.52|140.72|141.92|140.12|0
1644508950000|2022-02-10 16:02:30|142.67|140.87|142.52|140.72|143.11|141.31|142.52|140.72|0
1644508960000|2022-02-10 16:02:40|142.67|140.87|144.67|142.87|144.67|142.87|142.67|140.87|0
1644508970000|2022-02-10 16:02:50|144.29|142.49|144.97|143.17|144.97|143.17|144.29|142.49|0
1644508980000|2022-02-10 16:03:00|144.82|143.02|144.52|142.72|144.82|143.02|144.52|142.72|0
1644508990000|2022-02-10 16:03:10|144.67|142.87|144.22|142.42|144.67|142.87|144.07|142.27|0
1644509000000|2022-02-10 16:03:20|144.52|142.72|144.97|143.17|144.97|143.17|144.37|142.57|0
1644509010000|2022-02-10 16:03:30|145.12|143.32|146.17|144.37|146.17|144.37|145.04|143.24|0
1644509020000|2022-02-10 16:03:40|146.24|144.44|146.32|144.52|146.32|144.52|146.17|144.37|0
1644509030000|2022-02-10 16:03:50|146.17|144.37|146.02|144.22|146.32|144.52|145.87|144.07|0
1644509040000|2022-02-10 16:04:00|146.17|144.37|145.87|144.07|146.17|144.37|145.87|144.07|0
1644509050000|2022-02-10 16:04:10|145.57|143.77|146.02|144.22|146.02|144.22|145.57|143.77|0
1644509060000|2022-02-10 16:04:20|145.72|143.92|145.42|143.62|145.72|143.92|145.42|143.62|0
1644509070000|2022-02-10 16:04:30|145.57|143.77|145.87|144.07|145.87|144.07|145.57|143.77|0
1644509080000|2022-02-10 16:04:40|145.72|143.92|144.82|143.02|145.72|143.92|144.82|143.02|0
1644509090000|2022-02-10 16:04:50|144.97|143.17|145.45|143.65|145.9|144.1|144.97|143.17|0
1644509100000|2022-02-10 16:05:00|145.6|143.8|144.85|143.05|145.6|143.8|144.85|143.05|0
1644509110000|2022-02-10 16:05:10|144.71|142.91|144.11|142.31|144.71|142.91|144.11|142.31|0
1644509120000|2022-02-10 16:05:20|144.85|143.05|145.15|143.35|145.15|143.35|144.71|142.91|0
1644509130000|2022-02-10 16:05:30|145.45|143.65|145.6|143.8|145.6|143.8|145.3|143.5|0
1644509140000|2022-02-10 16:05:40|145.3|143.5|145.75|143.95|145.75|143.95|145.3|143.5|0
1644509150000|2022-02-10 16:05:50|146.2|144.4|145.75|143.95|146.2|144.4|145.75|143.95|0
1644509160000|2022-02-10 16:06:00|145.82|144.02|146.2|144.4|146.2|144.4|145.82|144.02|0
1644509170000|2022-02-10 16:06:10|146.35|144.55|146.8|145|146.8|145|146.35|144.55|0
1644509180000|2022-02-10 16:06:20|147.11|145.31|146.8|145|147.11|145.31|146.8|145|0
1644509190000|2022-02-10 16:06:30|147.26|145.46|147.18|145.38|147.41|145.61|147.18|145.38|0
1644509200000|2022-02-10 16:06:40|146.8|145|146.8|145|146.8|145|146.65|144.85|0
1644509210000|2022-02-10 16:06:50|146.65|144.85|146.5|144.7|146.8|145|146.5|144.7|0
1644509220000|2022-02-10 16:07:00|146.65|144.85|147.18|145.38|147.18|145.38|146.65|144.85|0
1644509230000|2022-02-10 16:07:10|147.11|145.31|146.65|144.85|147.11|145.31|146.5|144.7|0
1644509240000|2022-02-10 16:07:20|146.35|144.55|147.11|145.31|147.11|145.31|146.35|144.55|0
1644509250000|2022-02-10 16:07:30|147.26|145.46|147.56|145.76|147.56|145.76|147.26|145.46|0
1644509260000|2022-02-10 16:07:40|147.71|145.91|148.01|146.21|148.01|146.21|147.71|145.91|0
1644509270000|2022-02-10 16:07:50|147.71|145.91|147.71|145.91|147.71|145.91|147.56|145.76|0
1644509280000|2022-02-10 16:08:00|148.16|146.36|148.01|146.21|148.16|146.36|147.71|145.91|0
1644509300000|2022-02-10 16:08:20|147.86|146.06|147.1|145.3|148.01|146.21|147.1|145.3|0
1644509310000|2022-02-10 16:08:30|146.95|145.15|147.25|145.45|147.25|145.45|146.95|145.15|0
1644509320000|2022-02-10 16:08:40|146.95|145.15|147.1|145.3|147.1|145.3|146.65|144.85|0
1644509330000|2022-02-10 16:08:50|146.95|145.15|146.95|145.15|147.41|145.61|146.95|145.15|0
1644509340000|2022-02-10 16:09:00|147.1|145.3|147.41|145.61|147.56|145.76|147.1|145.3|0
1644509350000|2022-02-10 16:09:10|147.25|145.45|147.25|145.45|147.25|145.45|147.25|145.45|0
1644509360000|2022-02-10 16:09:20|146.65|144.85|146.5|144.7|146.65|144.85|146.2|144.4|0
1644509370000|2022-02-10 16:09:30|145.9|144.1|146.5|144.7|146.5|144.7|145.9|144.1|0
1644509380000|2022-02-10 16:09:40|146.35|144.55|146.65|144.85|146.65|144.85|146.2|144.4|0
1644509390000|2022-02-10 16:09:50|146.8|145|146.8|145|146.8|145|146.8|145|0
1644509400000|2022-02-10 16:10:00|146.65|144.85|146.65|144.85|146.95|145.15|146.65|144.85|0
1644509410000|2022-02-10 16:10:10|146.5|144.7|146.65|144.85|146.65|144.85|146.2|144.4|0
1644509420000|2022-02-10 16:10:20|146.35|144.55|146.5|144.7|146.5|144.7|146.05|144.25|0
1644509430000|2022-02-10 16:10:30|146.35|144.55|145.75|143.95|146.35|144.55|145.75|143.95|0
1644509440000|2022-02-10 16:10:40|146.5|144.7|145.9|144.1|146.5|144.7|145.9|144.1|0
1644509450000|2022-02-10 16:10:50|146.2|144.4|145.37|143.57|146.2|144.4|145.37|143.57|0
1644509460000|2022-02-10 16:11:00|145.15|143.35|145.45|143.65|145.75|143.95|145.15|143.35|0
1644509470000|2022-02-10 16:11:10|145.3|143.5|145.45|143.65|145.45|143.65|145.3|143.5|0
1644509480000|2022-02-10 16:11:20|144.85|143.05|144.15|142.35|144.85|143.05|144|142.2|0
1644509490000|2022-02-10 16:11:30|144.29|142.49|143.85|142.05|144.59|142.79|143.85|142.05|0
1644509500000|2022-02-10 16:11:40|143.7|141.9|142.87|141.07|143.7|141.9|142.87|141.07|0
1644509510000|2022-02-10 16:11:50|142.65|140.85|142.65|140.85|143.02|141.22|142.65|140.85|0
1644509520000|2022-02-10 16:12:00|143.1|141.3|143.25|141.45|143.32|141.52|143.1|141.3|0
1644509530000|2022-02-10 16:12:10|143.17|141.37|142.36|140.56|143.17|141.37|141.91|140.11|0
1644509540000|2022-02-10 16:12:20|141.61|139.81|141.32|139.52|141.61|139.81|141.17|139.37|0
1644509550000|2022-02-10 16:12:30|141.17|139.37|141.47|139.67|141.47|139.67|141.17|139.37|0
1644509560000|2022-02-10 16:12:40|141.76|139.96|142.21|140.41|142.21|140.41|141.76|139.96|0
1644509570000|2022-02-10 16:12:50|141.47|139.67|141.91|140.11|141.91|140.11|141.47|139.67|0
1644509580000|2022-02-10 16:13:00|141.76|139.96|141.32|139.52|141.76|139.96|141.32|139.52|0
1644509590000|2022-02-10 16:13:10|141.76|139.96|142.06|140.26|142.21|140.41|141.76|139.96|0
1644509600000|2022-02-10 16:13:20|141.91|140.11|143.25|141.45|143.25|141.45|141.91|140.11|0
1644509610000|2022-02-10 16:13:30|143.1|141.3|142.95|141.15|143.25|141.45|142.95|141.15|0
1644509620000|2022-02-10 16:13:40|143.25|141.45|143.25|141.45|143.25|141.45|143.1|141.3|0
1644509630000|2022-02-10 16:13:50|143.1|141.3|142.65|140.85|143.1|141.3|142.65|140.85|0
1644509640000|2022-02-10 16:14:00|142.35|140.55|142.8|141|142.8|141|142.35|140.55|0
1644509650000|2022-02-10 16:14:10|142.95|141.15|143.4|141.6|143.4|141.6|142.95|141.15|0
1644509660000|2022-02-10 16:14:20|143.1|141.3|142.35|140.55|143.1|141.3|142.35|140.55|0
1644509670000|2022-02-10 16:14:30|141.98|140.18|141.76|139.96|141.98|140.18|141.61|139.81|0
1644509680000|2022-02-10 16:14:40|141.17|139.37|141.39|139.59|141.61|139.81|141.02|139.22|0
1644509690000|2022-02-10 16:14:50|140.8|139|141.02|139.22|141.02|139.22|140.58|138.78|0
1644509700000|2022-02-10 16:15:00|141.46|139.66|140.58|138.78|141.46|139.66|140.58|138.78|0
1644509710000|2022-02-10 16:15:10|140.72|138.92|140.28|138.48|141.02|139.22|140.28|138.48|0
1644509720000|2022-02-10 16:15:20|140.14|138.34|139.55|137.75|140.14|138.34|139.25|137.45|0
1644509730000|2022-02-10 16:15:30|139.99|138.19|140.72|138.92|140.72|138.92|139.99|138.19|0
1644509740000|2022-02-10 16:15:40|141.46|139.66|141.98|140.18|142.06|140.26|141.46|139.66|0
1644509750000|2022-02-10 16:15:50|142.2|140.4|141.61|139.81|142.2|140.4|141.61|139.81|0
1644509760000|2022-02-10 16:16:00|141.91|140.11|141.61|139.81|142.65|140.85|141.61|139.81|0
1644509770000|2022-02-10 16:16:10|141.31|139.51|141.09|139.29|141.31|139.51|141.09|139.29|0
1644509780000|2022-02-10 16:16:20|141.17|139.37|141.91|140.11|141.91|140.11|140.87|139.07|0
1644509790000|2022-02-10 16:16:30|141.61|139.81|142.2|140.4|142.35|140.55|141.61|139.81|0
1644509800000|2022-02-10 16:16:40|142.65|140.85|142.95|141.15|142.95|141.15|142.65|140.85|0
1644509810000|2022-02-10 16:16:50|143.09|141.29|143.54|141.74|143.54|141.74|143.09|141.29|0
1644509820000|2022-02-10 16:17:00|143.69|141.89|143.69|141.89|143.69|141.89|143.69|141.89|0
1644509830000|2022-02-10 16:17:10|144.14|142.34|143.09|141.29|144.14|142.34|143.09|141.29|0
1644509840000|2022-02-10 16:17:20|143.39|141.59|144.14|142.34|144.14|142.34|143.39|141.59|0
1644509850000|2022-02-10 16:17:30|143.99|142.19|144.29|142.49|144.29|142.49|143.99|142.19|0
1644509860000|2022-02-10 16:17:40|143.99|142.19|143.69|141.89|143.99|142.19|143.69|141.89|0
1644509870000|2022-02-10 16:17:50|143.61|141.81|142.94|141.14|143.61|141.81|142.5|140.7|0
1644509880000|2022-02-10 16:18:00|143.09|141.29|141.76|139.96|143.09|141.29|141.76|139.96|0
1644509890000|2022-02-10 16:18:10|141.9|140.1|141.9|140.1|142.2|140.4|141.9|140.1|0
1644509900000|2022-02-10 16:18:20|140.87|139.07|140.72|138.92|141.16|139.36|140.72|138.92|0
1644509910000|2022-02-10 16:18:30|140.57|138.77|140.28|138.48|140.57|138.77|140.28|138.48|0
1644509920000|2022-02-10 16:18:40|140.57|138.77|140.72|138.92|140.87|139.07|140.57|138.77|0
1644509930000|2022-02-10 16:18:50|140.28|138.48|140.72|138.92|140.72|138.92|140.28|138.48|0
1644509940000|2022-02-10 16:19:00|140.79|138.99|139.84|138.04|140.87|139.07|139.84|138.04|0
1644509950000|2022-02-10 16:19:10|139.4|137.6|140.57|138.77|140.57|138.77|139.4|137.6|0
1644509960000|2022-02-10 16:19:20|140.5|138.7|140.87|139.07|140.87|139.07|140.43|138.63|0
1644509970000|2022-02-10 16:19:30|140.72|138.92|141.31|139.51|141.46|139.66|140.72|138.92|0
1644509980000|2022-02-10 16:19:40|141.02|139.22|140.43|138.63|141.16|139.36|140.43|138.63|0
1644509990000|2022-02-10 16:19:50|140.57|138.77|140.42|138.62|140.57|138.77|140.13|138.33|0
1644510000000|2022-02-10 16:20:00|140.72|138.92|139.98|138.18|141.01|139.21|139.98|138.18|0
1644510010000|2022-02-10 16:20:10|139.69|137.89|140.72|138.92|140.87|139.07|139.69|137.89|0
1644510020000|2022-02-10 16:20:20|141.01|139.21|141.31|139.51|141.31|139.51|141.01|139.21|0
1644510030000|2022-02-10 16:20:30|141.61|139.81|142.05|140.25|142.05|140.25|141.61|139.81|0
1644510040000|2022-02-10 16:20:40|141.75|139.95|141.9|140.1|142.05|140.25|141.75|139.95|0
1644510050000|2022-02-10 16:20:50|141.61|139.81|140.3|138.5|141.61|139.81|140.3|138.5|0
1644510060000|2022-02-10 16:21:00|140.38|138.58|140.16|138.36|140.38|138.58|139.64|137.84|0
1644510070000|2022-02-10 16:21:10|140.31|138.51|139.43|137.63|140.31|138.51|139.13|137.33|0
1644510080000|2022-02-10 16:21:20|140.08|138.28|140.42|138.62|140.42|138.62|139.87|138.07|0
1644510090000|2022-02-10 16:21:30|140.72|138.92|140.57|138.77|141.01|139.21|140.57|138.77|0
1644510100000|2022-02-10 16:21:40|140.42|138.62|141.01|139.21|141.01|139.21|140.42|138.62|0
1644510110000|2022-02-10 16:21:50|140.86|139.06|140.2|138.4|140.86|139.06|140.2|138.4|0
1644510120000|2022-02-10 16:22:00|140.72|138.92|139.98|138.18|140.72|138.92|139.84|138.04|0
1644510130000|2022-02-10 16:22:10|140.05|138.25|139.84|138.04|140.05|138.25|139.84|138.04|0
1644510140000|2022-02-10 16:22:20|139.54|137.74|139.54|137.74|139.54|137.74|139.4|137.6|0
1644510150000|2022-02-10 16:22:30|139.69|137.89|140.2|138.4|140.42|138.62|139.69|137.89|0
1644510160000|2022-02-10 16:22:40|139.84|138.04|140.13|138.33|140.13|138.33|139.84|138.04|0
1644510170000|2022-02-10 16:22:50|140.27|138.47|139.54|137.74|140.27|138.47|139.54|137.74|0
1644510180000|2022-02-10 16:23:00|139.4|137.6|139.84|138.04|139.84|138.04|139.4|137.6|0
1644510190000|2022-02-10 16:23:10|140.13|138.33|140.71|138.91|140.71|138.91|140.13|138.33|0
1644510200000|2022-02-10 16:23:20|140.42|138.62|140.57|138.77|140.57|138.77|140.2|138.4|0
1644510210000|2022-02-10 16:23:30|140.27|138.47|140.57|138.77|140.71|138.91|140.27|138.47|0
1644510220000|2022-02-10 16:23:40|140.42|138.62|140.57|138.77|140.78|138.98|140.27|138.47|0
1644510230000|2022-02-10 16:23:50|140.49|138.69|140.71|138.91|140.71|138.91|140.49|138.69|0
1644510240000|2022-02-10 16:24:00|141.45|139.65|142.48|140.68|142.48|140.68|141.45|139.65|0
1644510250000|2022-02-10 16:24:10|142.33|140.53|143.07|141.27|143.07|141.27|142.33|140.53|0
1644510260000|2022-02-10 16:24:20|142.78|140.98|142.78|140.98|142.78|140.98|142.48|140.68|0
1644510270000|2022-02-10 16:24:30|142.63|140.83|142.78|140.98|142.92|141.12|142.63|140.83|0
1644510280000|2022-02-10 16:24:40|142.92|141.12|143.07|141.27|143.07|141.27|142.63|140.83|0
1644510290000|2022-02-10 16:24:50|142.92|141.12|142.92|141.12|143.07|141.27|142.92|141.12|0
1644510300000|2022-02-10 16:25:00|142.78|140.98|143.07|141.27|143.07|141.27|142.11|140.31|0
1644510310000|2022-02-10 16:25:10|142.92|141.12|142.04|140.24|142.92|141.12|142.04|140.24|0
1644510320000|2022-02-10 16:25:20|141.96|140.16|142.18|140.38|142.18|140.38|141.59|139.79|0
1644510330000|2022-02-10 16:25:30|141.89|140.09|141.3|139.5|141.89|140.09|141.3|139.5|0
1644510340000|2022-02-10 16:25:40|141.74|139.94|142.63|140.83|142.7|140.9|141.74|139.94|0
1644510350000|2022-02-10 16:25:50|142.48|140.68|142.63|140.83|142.63|140.83|142.33|140.53|0
1644510360000|2022-02-10 16:26:00|142.99|141.19|142.77|140.97|143.22|141.42|142.63|140.83|0
1644510370000|2022-02-10 16:26:10|142.92|141.12|143.66|141.86|143.66|141.86|142.92|141.12|0
1644510380000|2022-02-10 16:26:20|143.22|141.42|143.37|141.57|143.52|141.72|143.22|141.42|0
1644510390000|2022-02-10 16:26:30|143.52|141.72|143.07|141.27|143.52|141.72|142.77|140.97|0
1644510400000|2022-02-10 16:26:40|142.92|141.12|143.07|141.27|143.22|141.42|142.92|141.12|0
1644510410000|2022-02-10 16:26:50|142.48|140.68|142.33|140.53|142.48|140.68|142.33|140.53|0
1644510420000|2022-02-10 16:27:00|142.18|140.38|141.3|139.5|142.18|140.38|141.3|139.5|0
1644510430000|2022-02-10 16:27:10|141.45|139.65|141.66|139.86|141.66|139.86|141.45|139.65|0
1644510440000|2022-02-10 16:27:20|141.74|139.94|141.22|139.42|141.74|139.94|141.22|139.42|0
1644510450000|2022-02-10 16:27:30|141.59|139.79|141.59|139.79|141.59|139.79|141.44|139.64|0
1644510460000|2022-02-10 16:27:40|141.89|140.09|141.74|139.94|141.96|140.16|141.74|139.94|0
1644510470000|2022-02-10 16:27:50|141.89|140.09|142.18|140.38|142.18|140.38|141.89|140.09|0
1644510480000|2022-02-10 16:28:00|142.03|140.23|141.44|139.64|142.18|140.38|141.44|139.64|0
1644510490000|2022-02-10 16:28:10|141.59|139.79|141.81|140.01|141.89|140.09|141.59|139.79|0
1644510500000|2022-02-10 16:28:20|141.59|139.79|141.44|139.64|141.89|140.09|141.44|139.64|0
1644510510000|2022-02-10 16:28:30|141.59|139.79|141.74|139.94|141.89|140.09|141.59|139.79|0
1644510520000|2022-02-10 16:28:40|142.03|140.23|143.36|141.56|143.36|141.56|142.03|140.23|0
1644510530000|2022-02-10 16:28:50|143.22|141.42|143.66|141.86|143.66|141.86|143.22|141.42|0
1644510540000|2022-02-10 16:29:00|143.81|142.01|143.96|142.16|143.96|142.16|143.81|142.01|0
1644510550000|2022-02-10 16:29:10|142.92|141.12|142.18|140.38|142.92|141.12|142.18|140.38|0
1644510560000|2022-02-10 16:29:20|141.96|140.16|141.15|139.35|142.03|140.23|141.15|139.35|0
1644510570000|2022-02-10 16:29:30|140.85|139.05|141.88|140.08|141.88|140.08|140.85|139.05|0
1644510580000|2022-02-10 16:29:40|142.03|140.23|142.48|140.68|142.48|140.68|142.03|140.23|0
1644510590000|2022-02-10 16:29:50|142.33|140.53|142.62|140.82|142.77|140.97|142.33|140.53|0
1644510600000|2022-02-10 16:30:00|142.47|140.67|141.15|139.35|142.47|140.67|141.15|139.35|0
1644510610000|2022-02-10 16:30:10|141.51|139.71|141.44|139.64|142.03|140.23|141|139.2|0
1644510620000|2022-02-10 16:30:20|141.29|139.49|142.03|140.23|142.03|140.23|141.29|139.49|0
1644510630000|2022-02-10 16:30:30|141.59|139.79|141.88|140.08|141.88|140.08|141.59|139.79|0
1644510640000|2022-02-10 16:30:40|141.74|139.94|141.74|139.94|141.74|139.94|141.15|139.35|0
1644510650000|2022-02-10 16:30:50|141.59|139.79|141.15|139.35|141.59|139.79|141|139.2|0
1644510660000|2022-02-10 16:31:00|141.07|139.27|140.56|138.76|141.07|139.27|140.56|138.76|0
1644510670000|2022-02-10 16:31:10|140.85|139.05|140.92|139.12|141|139.2|140.71|138.91|0
1644510680000|2022-02-10 16:31:20|140.41|138.61|140.71|138.91|140.85|139.05|140.41|138.61|0
1644510690000|2022-02-10 16:31:30|140.92|139.12|141|139.2|141|139.2|140.71|138.91|0
1644510700000|2022-02-10 16:31:40|140.85|139.05|140.71|138.91|141.07|139.27|140.71|138.91|0
1644510710000|2022-02-10 16:31:50|140.85|139.05|140.71|138.91|140.85|139.05|140.56|138.76|0
1644510720000|2022-02-10 16:32:00|140.41|138.61|140.12|138.32|140.41|138.61|140.12|138.32|0
1644510730000|2022-02-10 16:32:10|140.26|138.46|141.29|139.49|141.29|139.49|140.26|138.46|0
1644510740000|2022-02-10 16:32:20|141.44|139.64|141.07|139.27|141.59|139.79|141.07|139.27|0
1644510750000|2022-02-10 16:32:30|140.92|139.12|140.7|138.9|141|139.2|140.7|138.9|0
1644510760000|2022-02-10 16:32:40|141.15|139.35|140.56|138.76|141.15|139.35|140.56|138.76|0
1644510770000|2022-02-10 16:32:50|140.12|138.32|139.68|137.88|140.12|138.32|139.53|137.73|0
1644510780000|2022-02-10 16:33:00|139.53|137.73|139.39|137.59|139.53|137.73|139.24|137.44|0
1644510790000|2022-02-10 16:33:10|139.53|137.73|139.39|137.59|139.68|137.88|139.24|137.44|0
1644510800000|2022-02-10 16:33:20|139.53|137.73|138.22|136.42|139.53|137.73|138.08|136.28|0
1644510810000|2022-02-10 16:33:30|138.58|136.78|137.64|135.84|138.58|136.78|137.64|135.84|0
1644510820000|2022-02-10 16:33:40|137.93|136.13|137.49|135.69|137.93|136.13|137.49|135.69|0
1644510830000|2022-02-10 16:33:50|138.22|136.42|138.37|136.57|138.37|136.57|138.22|136.42|0
1644510840000|2022-02-10 16:34:00|138.22|136.42|138.37|136.57|138.51|136.71|138.22|136.42|0
1644510850000|2022-02-10 16:34:10|137.6|135.8|137.89|136.09|137.89|136.09|137.6|135.8|0
1644510860000|2022-02-10 16:34:20|137.74|135.94|137.45|135.65|137.89|136.09|137.45|135.65|0
1644510870000|2022-02-10 16:34:30|137.31|135.51|137.98|136.18|137.98|136.18|136.87|135.07|0
1644510880000|2022-02-10 16:34:40|137.84|136.04|137.98|136.18|137.98|136.18|137.84|136.04|0
1644510890000|2022-02-10 16:34:50|138.27|136.47|137.98|136.18|138.27|136.47|137.98|136.18|0
1644510900000|2022-02-10 16:35:00|137.84|136.04|137.84|136.04|137.98|136.18|137.84|136.04|0
1644510910000|2022-02-10 16:35:10|137.98|136.18|139.15|137.35|139.15|137.35|137.98|136.18|0
1644510920000|2022-02-10 16:35:20|139.29|137.49|138.85|137.05|139.29|137.49|138.85|137.05|0
1644510930000|2022-02-10 16:35:30|139.15|137.35|139.87|138.07|139.88|138.08|139.15|137.35|0
1644510940000|2022-02-10 16:35:40|139.73|137.93|139.44|137.64|139.73|137.93|139.44|137.64|0
1644510950000|2022-02-10 16:35:50|139.65|137.85|139.29|137.49|139.73|137.93|139.29|137.49|0
1644510960000|2022-02-10 16:36:00|139.73|137.93|139.73|137.93|140.02|138.22|139.73|137.93|0
1644510970000|2022-02-10 16:36:10|139.15|137.35|139.29|137.49|139.44|137.64|139.15|137.35|0
1644510980000|2022-02-10 16:36:20|139.15|137.35|138.71|136.91|139.15|137.35|138.71|136.91|0
1644510990000|2022-02-10 16:36:30|139|137.2|138.71|136.91|139|137.2|138.42|136.62|0
1644511000000|2022-02-10 16:36:40|138.56|136.76|138.56|136.76|138.85|137.05|138.56|136.76|0
1644511010000|2022-02-10 16:36:50|138.42|136.62|138.56|136.76|138.56|136.76|138.42|136.62|0
1644511020000|2022-02-10 16:37:00|138.42|136.62|138.27|136.47|138.56|136.76|138.13|136.33|0
1644511030000|2022-02-10 16:37:10|138.56|136.76|138.42|136.62|138.56|136.76|138.42|136.62|0
1644511040000|2022-02-10 16:37:20|138.27|136.47|138.27|136.47|138.42|136.62|138.27|136.47|0
1644511050000|2022-02-10 16:37:30|137.98|136.18|138.56|136.76|138.56|136.76|137.98|136.18|0
1644511060000|2022-02-10 16:37:40|138.42|136.62|138.42|136.62|138.56|136.76|138.27|136.47|0
1644511070000|2022-02-10 16:37:50|138.71|136.91|139.29|137.49|139.43|137.63|138.71|136.91|0
1644511080000|2022-02-10 16:38:00|139.14|137.34|139|137.2|139.14|137.34|138.85|137.05|0
1644511090000|2022-02-10 16:38:10|138.42|136.62|138.71|136.91|138.71|136.91|138.27|136.47|0
1644511100000|2022-02-10 16:38:20|138.85|137.05|138.85|137.05|138.85|137.05|138.71|136.91|0
1644511110000|2022-02-10 16:38:30|138.78|136.98|138.27|136.47|139|137.2|138.27|136.47|0
1644511120000|2022-02-10 16:38:40|138.42|136.62|138.42|136.62|138.42|136.62|138.27|136.47|0
1644511130000|2022-02-10 16:38:50|138.49|136.69|139.14|137.34|139.14|137.34|138.49|136.69|0
1644511140000|2022-02-10 16:39:00|138.71|136.91|139|137.2|139|137.2|138.71|136.91|0
1644511150000|2022-02-10 16:39:10|139.14|137.34|139.29|137.49|139.29|137.49|139|137.2|0
1644511160000|2022-02-10 16:39:20|139.36|137.56|139.43|137.63|139.43|137.63|139.36|137.56|0
1644511170000|2022-02-10 16:39:30|139.58|137.78|139.29|137.49|139.58|137.78|139.29|137.49|0
1644511180000|2022-02-10 16:39:40|139.14|137.34|138.85|137.05|139.14|137.34|138.7|136.9|0
1644511190000|2022-02-10 16:39:50|139|137.2|139|137.2|139.14|137.34|138.85|137.05|0
1644511200000|2022-02-10 16:40:00|139.5|137.7|140.02|138.22|140.16|138.36|139.5|137.7|0
1644511210000|2022-02-10 16:40:10|140.31|138.51|139.87|138.07|140.31|138.51|139.87|138.07|0
1644511220000|2022-02-10 16:40:20|139.72|137.92|139.29|137.49|139.87|138.07|139.29|137.49|0
1644511230000|2022-02-10 16:40:30|139.65|137.85|140.02|138.22|140.02|138.22|139.58|137.78|0
1644511240000|2022-02-10 16:40:40|139.72|137.92|139.87|138.07|140.02|138.22|139.72|137.92|0
1644511250000|2022-02-10 16:40:50|139.72|137.92|139.29|137.49|139.72|137.92|139.29|137.49|0
1644511260000|2022-02-10 16:41:00|138.99|137.19|139.14|137.34|139.14|137.34|138.99|137.19|0
1644511270000|2022-02-10 16:41:10|139.29|137.49|139.43|137.63|139.43|137.63|139.29|137.49|0
1644511280000|2022-02-10 16:41:20|139.72|137.92|140.16|138.36|140.16|138.36|139.72|137.92|0
1644511290000|2022-02-10 16:41:30|140.01|138.21|140.6|138.8|140.6|138.8|140.01|138.21|0
1644511300000|2022-02-10 16:41:40|140.31|138.51|140.45|138.65|140.45|138.65|140.31|138.51|0
1644511310000|2022-02-10 16:41:50|140.31|138.51|140.45|138.65|140.75|138.95|140.31|138.51|0
1644511320000|2022-02-10 16:42:00|140.16|138.36|140.45|138.65|140.75|138.95|140.16|138.36|0
1644511330000|2022-02-10 16:42:10|140.16|138.36|140.31|138.51|140.6|138.8|140.16|138.36|0
1644511340000|2022-02-10 16:42:20|140.16|138.36|140.16|138.36|140.16|138.36|140.01|138.21|0
1644511350000|2022-02-10 16:42:30|140.31|138.51|140.6|138.8|140.89|139.09|140.31|138.51|0
1644511360000|2022-02-10 16:42:40|140.45|138.65|140.89|139.09|140.89|139.09|140.45|138.65|0
1644511370000|2022-02-10 16:42:50|140.75|138.95|141.04|139.24|141.04|139.24|140.75|138.95|0
1644511380000|2022-02-10 16:43:00|141.63|139.83|141.92|140.12|141.92|140.12|141.55|139.75|0
1644511390000|2022-02-10 16:43:10|142.43|140.63|142.36|140.56|142.43|140.63|142.36|140.56|0
1644511400000|2022-02-10 16:43:20|142.81|141.01|142.66|140.86|142.81|141.01|142.51|140.71|0
1644511410000|2022-02-10 16:43:30|142.8|141|142.21|140.41|142.8|141|142.21|140.41|0
1644511420000|2022-02-10 16:43:40|142.07|140.27|141.99|140.19|142.07|140.27|141.99|140.19|0
1644511430000|2022-02-10 16:43:50|142.07|140.27|142.07|140.27|142.21|140.41|141.92|140.12|0
1644511440000|2022-02-10 16:44:00|142.8|141|142.66|140.86|143.4|141.6|142.66|140.86|0
1644511450000|2022-02-10 16:44:10|142.51|140.71|142.8|141|142.8|141|142.36|140.56|0
1644511460000|2022-02-10 16:44:20|142.66|140.86|142.8|141|142.8|141|142.51|140.71|0
1644511470000|2022-02-10 16:44:30|143.1|141.3|142.95|141.15|143.1|141.3|142.8|141|0
1644511480000|2022-02-10 16:44:40|143.25|141.45|143.02|141.22|143.25|141.45|143.02|141.22|0
1644511490000|2022-02-10 16:44:50|142.95|141.15|143.99|142.19|143.99|142.19|142.95|141.15|0
1644511500000|2022-02-10 16:45:00|143.54|141.74|143.1|141.3|143.54|141.74|143.1|141.3|0
1644511510000|2022-02-10 16:45:10|143.25|141.45|143.47|141.67|143.47|141.67|143.25|141.45|0
1644511520000|2022-02-10 16:45:20|143.39|141.59|143.69|141.89|143.69|141.89|143.39|141.59|0
1644511530000|2022-02-10 16:45:30|143.61|141.81|143.54|141.74|143.69|141.89|143.54|141.74|0
1644511540000|2022-02-10 16:45:40|143.69|141.89|144.14|142.34|144.14|142.34|143.69|141.89|0
1644511550000|2022-02-10 16:45:50|143.99|142.19|144.14|142.34|144.14|142.34|143.99|142.19|0
1644511560000|2022-02-10 16:46:00|144.43|142.63|145.18|143.38|145.18|143.38|144.43|142.63|0
1644511570000|2022-02-10 16:46:10|144.73|142.93|145.33|143.53|145.33|143.53|144.73|142.93|0
1644511580000|2022-02-10 16:46:20|145.63|143.83|146.97|145.17|146.97|145.17|145.63|143.83|0
1644511590000|2022-02-10 16:46:30|146.67|144.87|146.67|144.87|146.67|144.87|146.67|144.87|0
1644511600000|2022-02-10 16:46:40|146.52|144.72|146.82|145.02|146.82|145.02|146.52|144.72|0
1644511610000|2022-02-10 16:46:50|146.97|145.17|147.27|145.47|147.27|145.47|146.97|145.17|0
1644511620000|2022-02-10 16:47:00|147.42|145.62|147.12|145.32|147.42|145.62|146.97|145.17|0
1644511630000|2022-02-10 16:47:10|146.82|145.02|147.42|145.62|147.57|145.77|146.82|145.02|0
1644511640000|2022-02-10 16:47:20|147.72|145.92|147.57|145.77|148.03|146.23|147.57|145.77|0
1644511650000|2022-02-10 16:47:30|149.18|147.38|147.52|145.72|149.48|147.68|147.52|145.72|0
1644511660000|2022-02-10 16:47:40|147.67|145.87|147.97|146.17|147.97|146.17|147.67|145.87|0
1644511670000|2022-02-10 16:47:50|148.12|146.32|147.17|145.37|148.27|146.47|147.02|145.22|0
1644511680000|2022-02-10 16:48:00|147.32|145.52|147.32|145.52|147.62|145.82|147.32|145.52|0
1644511690000|2022-02-10 16:48:10|147.17|145.37|147.17|145.37|147.32|145.52|147.09|145.29|0
1644511700000|2022-02-10 16:48:20|146.87|145.07|147.02|145.22|147.02|145.22|146.87|145.07|0
1644511710000|2022-02-10 16:48:30|147.17|145.37|146.87|145.07|147.17|145.37|146.87|145.07|0
1644511720000|2022-02-10 16:48:40|147.09|145.29|146.87|145.07|147.09|145.29|146.87|145.07|0
1644511730000|2022-02-10 16:48:50|146.72|144.92|147.17|145.37|147.17|145.37|146.72|144.92|0
1644511740000|2022-02-10 16:49:00|147.02|145.22|146.41|144.61|147.17|145.37|146.41|144.61|0
1644511750000|2022-02-10 16:49:10|146.57|144.77|146.79|144.99|146.79|144.99|146.57|144.77|0
1644511760000|2022-02-10 16:49:20|147.02|145.22|147.17|145.37|147.17|145.37|146.87|145.07|0
1644511770000|2022-02-10 16:49:30|147.02|145.22|147.47|145.67|147.47|145.67|147.02|145.22|0
1644511780000|2022-02-10 16:49:40|147.32|145.52|147.02|145.22|147.32|145.52|147.02|145.22|0
1644511790000|2022-02-10 16:49:50|146.87|145.07|146.72|144.92|146.87|145.07|146.72|144.92|0
1644511800000|2022-02-10 16:50:00|146.71|144.91|146.41|144.61|146.71|144.91|146.41|144.61|0
1644511810000|2022-02-10 16:50:10|146.56|144.76|146.87|145.07|146.87|145.07|146.56|144.76|0
1644511820000|2022-02-10 16:50:20|146.71|144.91|146.56|144.76|146.87|145.07|146.56|144.76|0
1644511830000|2022-02-10 16:50:30|146.41|144.61|146.56|144.76|146.56|144.76|146.41|144.61|0
1644511840000|2022-02-10 16:50:40|146.41|144.61|146.41|144.61|146.41|144.61|146.11|144.31|0
1644511850000|2022-02-10 16:50:50|146.56|144.76|146.71|144.91|146.71|144.91|146.56|144.76|0
1644511860000|2022-02-10 16:51:00|146.56|144.76|145.96|144.16|146.56|144.76|145.96|144.16|0
1644511870000|2022-02-10 16:51:10|146.11|144.31|145.96|144.16|146.11|144.31|145.96|144.16|0
1644511880000|2022-02-10 16:51:20|146.11|144.31|145.96|144.16|146.11|144.31|145.96|144.16|0
1644511890000|2022-02-10 16:51:30|145.81|144.01|146.56|144.76|146.56|144.76|145.81|144.01|0
1644511900000|2022-02-10 16:51:40|146.41|144.61|146.56|144.76|146.56|144.76|146.41|144.61|0
1644511910000|2022-02-10 16:51:50|146.33|144.53|146.11|144.31|146.33|144.53|146.11|144.31|0
1644511920000|2022-02-10 16:52:00|146.26|144.46|146.26|144.46|146.26|144.46|146.11|144.31|0
1644511930000|2022-02-10 16:52:10|146.71|144.91|146.56|144.76|146.71|144.91|146.56|144.76|0
1644511940000|2022-02-10 16:52:20|146.41|144.61|146.86|145.06|146.86|145.06|146.41|144.61|0
1644511950000|2022-02-10 16:52:30|147.01|145.21|146.71|144.91|147.01|145.21|146.71|144.91|0
1644511960000|2022-02-10 16:52:40|147.01|145.21|146.56|144.76|147.01|145.21|146.56|144.76|0
1644511970000|2022-02-10 16:52:50|146.71|144.91|146.41|144.61|146.71|144.91|146.41|144.61|0
1644511980000|2022-02-10 16:53:00|147.32|145.52|147.62|145.82|147.62|145.82|147.32|145.52|0
1644511990000|2022-02-10 16:53:10|147.47|145.67|147.16|145.36|147.62|145.82|147.16|145.36|0
1644512000000|2022-02-10 16:53:20|147.62|145.82|147.16|145.36|147.62|145.82|147.16|145.36|0
1644512010000|2022-02-10 16:53:30|147.31|145.51|147.31|145.51|147.31|145.51|147.16|145.36|0
1644512020000|2022-02-10 16:53:40|147.16|145.36|147.01|145.21|147.39|145.59|147.01|145.21|0
1644512030000|2022-02-10 16:53:50|146.86|145.06|146.86|145.06|146.86|145.06|146.48|144.68|0
1644512040000|2022-02-10 16:54:00|147.01|145.21|146.41|144.61|147.01|145.21|146.41|144.61|0
1644512050000|2022-02-10 16:54:10|146.56|144.76|146.63|144.83|146.71|144.91|146.56|144.76|0
1644512060000|2022-02-10 16:54:20|146.41|144.61|146.26|144.46|146.41|144.61|146.26|144.46|0
1644512070000|2022-02-10 16:54:30|146.11|144.31|145.81|144.01|146.11|144.31|145.66|143.86|0
1644512080000|2022-02-10 16:54:40|146.11|144.31|145.81|144.01|146.11|144.31|145.81|144.01|0
1644512090000|2022-02-10 16:54:50|146.11|144.31|146.11|144.31|146.11|144.31|145.96|144.16|0
1644512100000|2022-02-10 16:55:00|145.81|144.01|146.11|144.31|146.26|144.46|145.81|144.01|0
1644512110000|2022-02-10 16:55:10|145.88|144.08|145.96|144.16|146.26|144.46|145.88|144.08|0
1644512120000|2022-02-10 16:55:20|146.26|144.46|146.86|145.06|146.86|145.06|146.11|144.31|0
1644512130000|2022-02-10 16:55:30|147.01|145.21|146.86|145.06|147.01|145.21|146.71|144.91|0
1644512140000|2022-02-10 16:55:40|147.31|145.51|147.46|145.66|147.46|145.66|147.16|145.36|0
1644512150000|2022-02-10 16:55:50|147.16|145.36|147.16|145.36|147.16|145.36|147.01|145.21|0
1644512160000|2022-02-10 16:56:00|147.01|145.21|147.46|145.66|147.46|145.66|147.01|145.21|0
1644512170000|2022-02-10 16:56:10|148.07|146.27|148.22|146.42|148.22|146.42|148.07|146.27|0
1644512180000|2022-02-10 16:56:20|148.52|146.72|148.52|146.72|148.98|147.18|148.52|146.72|0
1644512190000|2022-02-10 16:56:30|148.67|146.87|148.52|146.72|148.67|146.87|148.29|146.49|0
1644512200000|2022-02-10 16:56:40|148.29|146.49|148.07|146.27|148.29|146.49|148.07|146.27|0
1644512210000|2022-02-10 16:56:50|148.22|146.42|147.61|145.81|148.37|146.57|147.61|145.81|0
1644512220000|2022-02-10 16:57:00|147.01|145.21|147.16|145.36|147.46|145.66|147.01|145.21|0
1644512230000|2022-02-10 16:57:10|147.46|145.66|147.31|145.51|147.46|145.66|147.16|145.36|0
1644512240000|2022-02-10 16:57:20|147.61|145.81|148.07|146.27|148.22|146.42|147.61|145.81|0
1644512250000|2022-02-10 16:57:30|148.22|146.42|148.07|146.27|148.22|146.42|148.07|146.27|0
1644512260000|2022-02-10 16:57:40|147.92|146.12|147.61|145.81|147.92|146.12|147.61|145.81|0
1644512270000|2022-02-10 16:57:50|147.46|145.66|147.46|145.66|147.46|145.66|147.46|145.66|0
1644512280000|2022-02-10 16:58:00|147.61|145.81|147.91|146.11|147.91|146.11|147.61|145.81|0
1644512290000|2022-02-10 16:58:10|147.76|145.96|147.61|145.81|147.76|145.96|147.46|145.66|0
1644512300000|2022-02-10 16:58:20|147.76|145.96|147.61|145.81|147.76|145.96|147.46|145.66|0
1644512310000|2022-02-10 16:58:30|147.46|145.66|147.01|145.21|147.46|145.66|147.01|145.21|0
1644512320000|2022-02-10 16:58:40|146.86|145.06|147.01|145.21|147.08|145.28|146.86|145.06|0
1644512330000|2022-02-10 16:58:50|146.86|145.06|147.01|145.21|147.01|145.21|146.86|145.06|0
1644512340000|2022-02-10 16:59:00|147.16|145.36|147.46|145.66|147.76|145.96|147.16|145.36|0
1644512350000|2022-02-10 16:59:10|147.61|145.81|147.91|146.11|147.91|146.11|147.61|145.81|0
1644512360000|2022-02-10 16:59:20|147.76|145.96|148.37|146.57|148.37|146.57|147.76|145.96|0
1644512370000|2022-02-10 16:59:30|147.91|146.11|148.22|146.42|148.22|146.42|147.91|146.11|0
1644512380000|2022-02-10 16:59:40|148.52|146.72|148.22|146.42|148.52|146.72|148.22|146.42|0
1644512390000|2022-02-10 16:59:50|148.06|146.26|148.22|146.42|148.22|146.42|148.06|146.26|0
1644512400000|2022-02-10 17:00:00|148.37|146.57|148.06|146.26|148.52|146.72|148.06|146.26|0
1644512410000|2022-02-10 17:00:10|147.61|145.81|147.61|145.81|147.76|145.96|147.61|145.81|0
1644512420000|2022-02-10 17:00:20|147.76|145.96|147.31|145.51|147.76|145.96|147.31|145.51|0
1644512430000|2022-02-10 17:00:30|147.01|145.21|147.01|145.21|147.01|145.21|147.01|145.21|0
1644512440000|2022-02-10 17:00:40|147.31|145.51|147.31|145.51|147.31|145.51|147.16|145.36|0
1644512450000|2022-02-10 17:00:50|147.16|145.36|147.31|145.51|147.31|145.51|147.16|145.36|0
1644512460000|2022-02-10 17:01:00|147.16|145.36|146.7|144.9|147.16|145.36|146.7|144.9|0
1644512470000|2022-02-10 17:01:10|146.4|144.6|147.31|145.51|147.31|145.51|146.4|144.6|0
1644512480000|2022-02-10 17:01:20|147.16|145.36|147.16|145.36|147.31|145.51|147|145.2|0
1644512490000|2022-02-10 17:01:30|147.31|145.51|147.31|145.51|147.31|145.51|147.31|145.51|0
1644512500000|2022-02-10 17:01:40|147.61|145.81|147.76|145.96|147.76|145.96|147.61|145.81|0
1644512510000|2022-02-10 17:01:50|147.61|145.81|147.76|145.96|147.76|145.96|147.46|145.66|0
1644512520000|2022-02-10 17:02:00|147.91|146.11|147.46|145.66|147.91|146.11|147.46|145.66|0
1644512530000|2022-02-10 17:02:10|147.31|145.51|147.91|146.11|147.91|146.11|147.31|145.51|0
1644512540000|2022-02-10 17:02:20|147.76|145.96|147.76|145.96|147.76|145.96|147.76|145.96|0
1644512550000|2022-02-10 17:02:30|147.91|146.11|147.61|145.81|147.91|146.11|147.61|145.81|0
1644512560000|2022-02-10 17:02:40|147.46|145.66|147.15|145.35|147.46|145.66|147.15|145.35|0
1644512570000|2022-02-10 17:02:50|147|145.2|147|145.2|147|145.2|146.85|145.05|0
1644512580000|2022-02-10 17:03:00|146.85|145.05|146.1|144.3|146.85|145.05|146.1|144.3|0
1644512590000|2022-02-10 17:03:10|145.5|143.7|145.5|143.7|145.5|143.7|145.5|143.7|0
1644512600000|2022-02-10 17:03:20|145.65|143.85|144.95|143.15|145.65|143.85|144.95|143.15|0
1644512610000|2022-02-10 17:03:30|145.25|143.45|145.32|143.52|145.32|143.52|145.25|143.45|0
1644512620000|2022-02-10 17:03:40|145.4|143.6|145.7|143.9|145.7|143.9|145.4|143.6|0
1644512630000|2022-02-10 17:03:50|145.77|143.97|145.55|143.75|145.77|143.97|145.55|143.75|0
1644512640000|2022-02-10 17:04:00|145.7|143.9|145.55|143.75|145.7|143.9|145.55|143.75|0
1644512650000|2022-02-10 17:04:10|144.87|143.07|144.35|142.55|144.87|143.07|144.35|142.55|0
1644512660000|2022-02-10 17:04:20|144.49|142.69|144.35|142.55|144.49|142.69|143.82|142.02|0
1644512670000|2022-02-10 17:04:30|144.34|142.54|144.2|142.4|144.34|142.54|144.2|142.4|0
1644512680000|2022-02-10 17:04:40|144.34|142.54|144.05|142.25|144.34|142.54|143.9|142.1|0
1644512690000|2022-02-10 17:04:50|144.49|142.69|144.64|142.84|144.64|142.84|144.49|142.69|0
1644512700000|2022-02-10 17:05:00|144.79|142.99|144.34|142.54|145.09|143.29|144.34|142.54|0
1644512710000|2022-02-10 17:05:10|144.79|142.99|145.54|143.74|145.54|143.74|144.49|142.69|0
1644512720000|2022-02-10 17:05:20|145.47|143.67|145.85|144.05|145.85|144.05|145.47|143.67|0
1644512730000|2022-02-10 17:05:30|145.7|143.9|145.09|143.29|145.7|143.9|145.09|143.29|0
1644512740000|2022-02-10 17:05:40|145.32|143.52|145.39|143.59|145.39|143.59|145.32|143.52|0
1644512750000|2022-02-10 17:05:50|145.54|143.74|145.39|143.59|145.54|143.74|145.39|143.59|0
1644512760000|2022-02-10 17:06:00|145.24|143.44|144.94|143.14|145.24|143.44|144.79|142.99|0
1644512770000|2022-02-10 17:06:10|144.34|142.54|144.04|142.24|144.34|142.54|143.6|141.8|0
1644512780000|2022-02-10 17:06:20|144.34|142.54|144.19|142.39|144.34|142.54|144.19|142.39|0
1644512790000|2022-02-10 17:06:30|144.34|142.54|144.64|142.84|144.94|143.14|144.34|142.54|0
1644512800000|2022-02-10 17:06:40|144.34|142.54|144.49|142.69|144.64|142.84|144.34|142.54|0
1644512810000|2022-02-10 17:06:50|144.34|142.54|144.11|142.31|144.41|142.61|144.04|142.24|0
1644512820000|2022-02-10 17:07:00|144.34|142.54|144.79|142.99|144.79|142.99|144.34|142.54|0
1644512830000|2022-02-10 17:07:10|145.09|143.29|145.24|143.44|145.24|143.44|145.09|143.29|0
1644512840000|2022-02-10 17:07:20|145.31|143.51|145.54|143.74|145.54|143.74|145.31|143.51|0
1644512850000|2022-02-10 17:07:30|145.39|143.59|145.39|143.59|145.39|143.59|145.39|143.59|0
1644512860000|2022-02-10 17:07:40|145.24|143.44|145.24|143.44|145.24|143.44|144.94|143.14|0
1644512870000|2022-02-10 17:07:50|145.09|143.29|145.16|143.36|145.16|143.36|144.94|143.14|0
1644512880000|2022-02-10 17:08:00|145.39|143.59|145.54|143.74|145.54|143.74|145.39|143.59|0
1644512890000|2022-02-10 17:08:10|145.99|144.19|146.29|144.49|146.29|144.49|145.99|144.19|0
1644512900000|2022-02-10 17:08:20|146.14|144.34|146.14|144.34|146.14|144.34|146.14|144.34|0
1644512910000|2022-02-10 17:08:30|146.45|144.65|145.99|144.19|146.75|144.95|145.99|144.19|0
1644512920000|2022-02-10 17:08:40|145.84|144.04|146.07|144.27|146.07|144.27|145.84|144.04|0
1644512930000|2022-02-10 17:08:50|146.14|144.34|145.99|144.19|146.14|144.34|145.84|144.04|0
1644512940000|2022-02-10 17:09:00|146.14|144.34|145.84|144.04|146.14|144.34|145.84|144.04|0
1644512950000|2022-02-10 17:09:10|145.69|143.89|145.09|143.29|145.69|143.89|145.09|143.29|0
1644512960000|2022-02-10 17:09:20|145.54|143.74|145.39|143.59|145.54|143.74|145.24|143.44|0
1644512970000|2022-02-10 17:09:30|145.54|143.74|145.39|143.59|145.61|143.81|145.24|143.44|0
1644512980000|2022-02-10 17:09:40|144.94|143.14|145.24|143.44|145.24|143.44|144.64|142.84|0
1644512990000|2022-02-10 17:09:50|145.09|143.29|145.39|143.59|145.39|143.59|145.09|143.29|0
1644513000000|2022-02-10 17:10:00|145.24|143.44|145.39|143.59|145.39|143.59|145.01|143.21|0
1644513010000|2022-02-10 17:10:10|145.46|143.66|145.24|143.44|145.54|143.74|145.24|143.44|0
1644513020000|2022-02-10 17:10:20|145.69|143.89|145.84|144.04|145.84|144.04|145.69|143.89|0
1644513030000|2022-02-10 17:10:30|145.99|144.19|146.59|144.79|146.59|144.79|145.99|144.19|0
1644513040000|2022-02-10 17:10:40|146.75|144.95|146.9|145.1|147.05|145.25|146.75|144.95|0
1644513050000|2022-02-10 17:10:50|146.75|144.95|146.44|144.64|146.75|144.95|146.44|144.64|0
1644513060000|2022-02-10 17:11:00|146.14|144.34|146.74|144.94|146.74|144.94|146.14|144.34|0
1644513070000|2022-02-10 17:11:10|146.9|145.1|146.74|144.94|146.9|145.1|146.74|144.94|0
1644513080000|2022-02-10 17:11:20|146.44|144.64|146.44|144.64|146.52|144.72|146.29|144.49|0
1644513090000|2022-02-10 17:11:30|146.29|144.49|146.14|144.34|146.29|144.49|145.99|144.19|0
1644513100000|2022-02-10 17:11:40|146.06|144.26|145.69|143.89|146.06|144.26|145.69|143.89|0
1644513110000|2022-02-10 17:11:50|145.54|143.74|145.76|143.96|145.76|143.96|145.54|143.74|0
1644513120000|2022-02-10 17:12:00|145.69|143.89|146.29|144.49|146.44|144.64|145.69|143.89|0
1644513130000|2022-02-10 17:12:10|146.14|144.34|145.69|143.89|146.14|144.34|145.69|143.89|0
1644513140000|2022-02-10 17:12:20|145.84|144.04|146.14|144.34|146.14|144.34|145.84|144.04|0
1644513150000|2022-02-10 17:12:30|146.29|144.49|146.14|144.34|146.29|144.49|146.14|144.34|0
1644513160000|2022-02-10 17:12:40|145.99|144.19|145.54|143.74|145.99|144.19|145.54|143.74|0
1644513170000|2022-02-10 17:12:50|145.39|143.59|145.84|144.04|145.84|144.04|145.39|143.59|0
1644513180000|2022-02-10 17:13:00|145.99|144.19|145.84|144.04|145.99|144.19|145.84|144.04|0
1644513190000|2022-02-10 17:13:10|146.14|144.34|146.29|144.49|146.29|144.49|146.14|144.34|0
1644513200000|2022-02-10 17:13:20|146.44|144.64|145.39|143.59|146.44|144.64|145.39|143.59|0
1644513210000|2022-02-10 17:13:30|145.46|143.66|145.54|143.74|145.54|143.74|145.24|143.44|0
1644513220000|2022-02-10 17:13:40|145.69|143.89|145.69|143.89|145.69|143.89|145.39|143.59|0
1644513230000|2022-02-10 17:13:50|145.99|144.19|146.14|144.34|146.14|144.34|145.99|144.19|0
1644513240000|2022-02-10 17:14:00|146.29|144.49|146.59|144.79|146.74|144.94|146.29|144.49|0
1644513250000|2022-02-10 17:14:10|146.29|144.49|146.21|144.41|146.44|144.64|146.21|144.41|0
1644513260000|2022-02-10 17:14:20|146.44|144.64|145.99|144.19|146.44|144.64|145.84|144.04|0
1644513270000|2022-02-10 17:14:30|145.84|144.04|146.29|144.49|146.29|144.49|145.84|144.04|0
1644513280000|2022-02-10 17:14:40|146.14|144.34|146.14|144.34|146.14|144.34|146.14|144.34|0
1644513290000|2022-02-10 17:14:50|145.99|144.19|146.14|144.34|146.21|144.41|145.99|144.19|0
1644513300000|2022-02-10 17:15:00|145.99|144.19|145.23|143.43|146.06|144.26|145.23|143.43|0
1644513310000|2022-02-10 17:15:10|145.53|143.73|144.93|143.13|145.53|143.73|144.93|143.13|0
1644513320000|2022-02-10 17:15:20|144.78|142.98|144.78|142.98|145.08|143.28|144.78|142.98|0
1644513330000|2022-02-10 17:15:30|144.93|143.13|145.53|143.73|145.53|143.73|144.93|143.13|0
1644513340000|2022-02-10 17:15:40|145.23|143.43|145.68|143.88|145.68|143.88|145.23|143.43|0
1644513350000|2022-02-10 17:15:50|145.83|144.03|145.99|144.19|145.99|144.19|145.53|143.73|0
1644513360000|2022-02-10 17:16:00|146.14|144.34|145.68|143.88|146.14|144.34|145.68|143.88|0
1644513370000|2022-02-10 17:16:10|145.46|143.66|144.93|143.13|145.46|143.66|144.93|143.13|0
1644513380000|2022-02-10 17:16:20|144.78|142.98|144.63|142.83|144.78|142.98|144.48|142.68|0
1644513390000|2022-02-10 17:16:30|144.33|142.53|143.88|142.08|144.48|142.68|143.88|142.08|0
1644513400000|2022-02-10 17:16:40|144.18|142.38|144.33|142.53|144.33|142.53|144.03|142.23|0
1644513410000|2022-02-10 17:16:50|144.18|142.38|144.33|142.53|144.48|142.68|144.18|142.38|0
1644513420000|2022-02-10 17:17:00|144.48|142.68|145.08|143.28|145.08|143.28|144.48|142.68|0
1644513430000|2022-02-10 17:17:10|144.93|143.13|145.23|143.43|145.38|143.58|144.93|143.13|0
1644513440000|2022-02-10 17:17:20|145.38|143.58|145.38|143.58|145.68|143.88|145.23|143.43|0
1644513450000|2022-02-10 17:17:30|145.23|143.43|145.38|143.58|145.38|143.58|145.23|143.43|0
1644513460000|2022-02-10 17:17:40|145.23|143.43|145.83|144.03|145.83|144.03|145.23|143.43|0
1644513470000|2022-02-10 17:17:50|145.68|143.88|145.68|143.88|145.68|143.88|145.53|143.73|0
1644513480000|2022-02-10 17:18:00|145.98|144.18|146.59|144.79|146.59|144.79|145.98|144.18|0
1644513490000|2022-02-10 17:18:10|146.74|144.94|146.74|144.94|147.04|145.24|146.74|144.94|0
1644513500000|2022-02-10 17:18:20|146.59|144.79|146.51|144.71|146.74|144.94|146.51|144.71|0
1644513510000|2022-02-10 17:18:30|146.59|144.79|147.04|145.24|147.04|145.24|146.59|144.79|0
1644513520000|2022-02-10 17:18:40|147.19|145.39|147.04|145.24|147.19|145.39|147.04|145.24|0
1644513530000|2022-02-10 17:18:50|147.19|145.39|147.34|145.54|147.49|145.69|147.19|145.39|0
1644513540000|2022-02-10 17:19:00|147.41|145.61|147.64|145.84|147.64|145.84|147.41|145.61|0
1644513550000|2022-02-10 17:19:10|147.49|145.69|147.49|145.69|147.64|145.84|147.49|145.69|0
1644513560000|2022-02-10 17:19:20|147.8|146|147.95|146.15|148.1|146.3|147.8|146|0
1644513570000|2022-02-10 17:19:30|147.8|146|147.34|145.54|147.8|146|147.26|145.46|0
1644513580000|2022-02-10 17:19:40|147.49|145.69|147.19|145.39|147.49|145.69|147.04|145.24|0
1644513590000|2022-02-10 17:19:50|147.04|145.24|147.19|145.39|147.34|145.54|147.04|145.24|0
1644513600000|2022-02-10 17:20:00|147.04|145.24|147.04|145.24|147.04|145.24|146.74|144.94|0
1644513610000|2022-02-10 17:20:10|146.89|145.09|147.34|145.54|147.49|145.69|146.89|145.09|0
1644513620000|2022-02-10 17:20:20|147.19|145.39|146.89|145.09|147.19|145.39|146.74|144.94|0
1644513630000|2022-02-10 17:20:30|147.04|145.24|147.34|145.54|147.34|145.54|147.04|145.24|0
1644513640000|2022-02-10 17:20:40|147.19|145.39|147.41|145.61|147.64|145.84|147.19|145.39|0
1644513650000|2022-02-10 17:20:50|147.64|145.84|147.95|146.15|147.95|146.15|147.64|145.84|0
1644513660000|2022-02-10 17:21:00|147.79|145.99|147.04|145.24|147.79|145.99|147.04|145.24|0
1644513670000|2022-02-10 17:21:10|147.19|145.39|147.04|145.24|147.19|145.39|146.73|144.93|0
1644513680000|2022-02-10 17:21:20|147.19|145.39|147.34|145.54|147.34|145.54|147.19|145.39|0
1644513690000|2022-02-10 17:21:30|147.49|145.69|147.34|145.54|147.49|145.69|147.34|145.54|0
1644513700000|2022-02-10 17:21:40|147.49|145.69|147.34|145.54|147.49|145.69|147.19|145.39|0
1644513710000|2022-02-10 17:21:50|147.49|145.69|147.64|145.84|147.64|145.84|147.34|145.54|0
1644513720000|2022-02-10 17:22:00|147.49|145.69|147.79|145.99|147.95|146.15|147.49|145.69|0
1644513730000|2022-02-10 17:22:10|147.49|145.69|147.64|145.84|147.64|145.84|147.34|145.54|0
1644513740000|2022-02-10 17:22:20|147.95|146.15|148.1|146.3|148.1|146.3|147.94|146.14|0
1644513750000|2022-02-10 17:22:30|148.25|146.45|148.4|146.6|148.4|146.6|148.25|146.45|0
1644513760000|2022-02-10 17:22:40|148.25|146.45|148.25|146.45|148.25|146.45|148.25|146.45|0
1644513770000|2022-02-10 17:22:50|148.4|146.6|148.4|146.6|148.55|146.75|148.4|146.6|0
1644513780000|2022-02-10 17:23:00|149.01|147.21|148.7|146.9|149.01|147.21|148.7|146.9|0
1644513790000|2022-02-10 17:23:10|148.86|147.06|148.4|146.6|148.86|147.06|148.4|146.6|0
1644513800000|2022-02-10 17:23:20|148.25|146.45|148.4|146.6|148.4|146.6|148.25|146.45|0
1644513810000|2022-02-10 17:23:30|148.25|146.45|148.4|146.6|148.55|146.75|148.25|146.45|0
1644513820000|2022-02-10 17:23:40|148.25|146.45|148.25|146.45|148.25|146.45|148.25|146.45|0
1644513830000|2022-02-10 17:23:50|148.1|146.3|148.55|146.75|148.55|146.75|148.1|146.3|0
1644513840000|2022-02-10 17:24:00|148.86|147.06|148.86|147.06|149.01|147.21|148.86|147.06|0
1644513850000|2022-02-10 17:24:10|148.55|146.75|148.55|146.75|148.7|146.9|148.55|146.75|0
1644513860000|2022-02-10 17:24:20|148.86|147.06|148.25|146.45|148.86|147.06|148.25|146.45|0
1644513870000|2022-02-10 17:24:30|147.79|145.99|147.79|145.99|147.79|145.99|147.49|145.69|0
1644513880000|2022-02-10 17:24:40|147.64|145.84|147.56|145.76|147.94|146.14|147.56|145.76|0
1644513890000|2022-02-10 17:24:50|147.64|145.84|147.64|145.84|147.79|145.99|147.64|145.84|0
1644513900000|2022-02-10 17:25:00|147.49|145.69|147.79|145.99|147.79|145.99|147.49|145.69|0
1644513910000|2022-02-10 17:25:10|147.64|145.84|147.64|145.84|147.79|145.99|147.64|145.84|0
1644513920000|2022-02-10 17:25:20|147.49|145.69|147.64|145.84|147.64|145.84|147.34|145.54|0
1644513930000|2022-02-10 17:25:30|147.79|145.99|148.01|146.21|148.25|146.45|147.79|145.99|0
1644513940000|2022-02-10 17:25:40|148.25|146.45|147.94|146.14|148.25|146.45|147.94|146.14|0
1644513950000|2022-02-10 17:25:50|147.64|145.84|147.33|145.53|147.64|145.84|147.33|145.53|0
1644513960000|2022-02-10 17:26:00|147.49|145.69|147.03|145.23|147.49|145.69|146.88|145.08|0
1644513970000|2022-02-10 17:26:10|147.18|145.38|147.03|145.23|147.18|145.38|147.03|145.23|0
1644513980000|2022-02-10 17:26:20|147.18|145.38|147.03|145.23|147.18|145.38|147.03|145.23|0
1644513990000|2022-02-10 17:26:30|147.18|145.38|147.49|145.69|147.49|145.69|147.18|145.38|0
1644514000000|2022-02-10 17:26:40|147.33|145.53|147.49|145.69|147.49|145.69|147.33|145.53|0
1644514010000|2022-02-10 17:26:50|147.18|145.38|147.56|145.76|147.56|145.76|147.18|145.38|0
1644514020000|2022-02-10 17:27:00|147.49|145.69|147.49|145.69|147.79|145.99|147.49|145.69|0
1644514030000|2022-02-10 17:27:10|147.48|145.68|147.48|145.68|147.48|145.68|147.18|145.38|0
1644514040000|2022-02-10 17:27:20|147.33|145.53|147.03|145.23|147.33|145.53|147.03|145.23|0
1644514050000|2022-02-10 17:27:30|147.33|145.53|147.48|145.68|147.48|145.68|147.18|145.38|0
1644514060000|2022-02-10 17:27:40|147.33|145.53|147.48|145.68|147.48|145.68|147.33|145.53|0
1644514070000|2022-02-10 17:27:50|147.33|145.53|147.18|145.38|147.33|145.53|147.18|145.38|0
1644514080000|2022-02-10 17:28:00|147.48|145.68|147.48|145.68|147.64|145.84|147.48|145.68|0
1644514090000|2022-02-10 17:28:10|147.33|145.53|147.33|145.53|147.33|145.53|147.18|145.38|0
1644514100000|2022-02-10 17:28:20|147.25|145.45|147.48|145.68|147.48|145.68|147.25|145.45|0
1644514110000|2022-02-10 17:28:30|147.64|145.84|147.64|145.84|147.71|145.91|147.64|145.84|0
1644514120000|2022-02-10 17:28:40|147.63|145.83|147.63|145.83|147.63|145.83|147.63|145.83|0
1644514130000|2022-02-10 17:28:50|147.79|145.99|147.63|145.83|147.79|145.99|147.63|145.83|0
1644514140000|2022-02-10 17:29:00|147.86|146.06|147.48|145.68|147.86|146.06|147.48|145.68|0
1644514150000|2022-02-10 17:29:10|147.33|145.53|147.63|145.83|147.63|145.83|147.33|145.53|0
1644514160000|2022-02-10 17:29:20|147.25|145.45|147.33|145.53|147.33|145.53|147.18|145.38|0
1644514170000|2022-02-10 17:29:30|147.25|145.45|147.48|145.68|147.48|145.68|147.25|145.45|0
1644514180000|2022-02-10 17:29:40|147.33|145.53|147.33|145.53|147.33|145.53|147.18|145.38|0
1644514190000|2022-02-10 17:29:50|147.18|145.38|147.18|145.38|147.25|145.45|147.18|145.38|0
1644514200000|2022-02-10 17:30:00|147.33|145.53|147.48|145.68|147.63|145.83|147.33|145.53|0
1644514210000|2022-02-10 17:30:10|147.63|145.83|147.79|145.99|147.94|146.14|147.63|145.83|0
1644514220000|2022-02-10 17:30:20|147.48|145.68|147.94|146.14|147.94|146.14|147.48|145.68|0
1644514230000|2022-02-10 17:30:30|148.7|146.9|149|147.2|149.15|147.35|148.7|146.9|0
1644514240000|2022-02-10 17:30:40|149.15|147.35|148.54|146.74|149.15|147.35|148.54|146.74|0
1644514250000|2022-02-10 17:30:50|148.7|146.9|148.85|147.05|148.85|147.05|148.7|146.9|0
1644514260000|2022-02-10 17:31:00|149.15|147.35|149.46|147.66|149.46|147.66|149.15|147.35|0
1644514270000|2022-02-10 17:31:10|149.31|147.51|149|147.2|149.31|147.51|149|147.2|0
1644514280000|2022-02-10 17:31:20|148.85|147.05|148.39|146.59|149|147.2|148.39|146.59|0
1644514290000|2022-02-10 17:31:30|148.7|146.9|148.39|146.59|148.7|146.9|148.24|146.44|0
1644514300000|2022-02-10 17:31:40|148.54|146.74|148.85|147.05|148.85|147.05|148.54|146.74|0
1644514310000|2022-02-10 17:31:50|148.7|146.9|148.39|146.59|148.85|147.05|148.39|146.59|0
1644514320000|2022-02-10 17:32:00|147.94|146.14|147.93|146.13|148.09|146.29|147.93|146.13|0
1644514330000|2022-02-10 17:32:10|147.63|145.83|147.03|145.23|147.63|145.83|147.03|145.23|0
1644514340000|2022-02-10 17:32:20|147.48|145.68|146.87|145.07|147.48|145.68|146.87|145.07|0
1644514350000|2022-02-10 17:32:30|146.95|145.15|146.72|144.92|146.95|145.15|146.72|144.92|0
1644514360000|2022-02-10 17:32:40|146.57|144.77|146.57|144.77|146.72|144.92|146.57|144.77|0
1644514370000|2022-02-10 17:32:50|146.72|144.92|146.72|144.92|146.87|145.07|146.72|144.92|0
1644514380000|2022-02-10 17:33:00|146.87|145.07|146.42|144.62|146.87|145.07|146.42|144.62|0
1644514390000|2022-02-10 17:33:10|146.57|144.77|145.89|144.09|146.57|144.77|145.89|144.09|0
1644514400000|2022-02-10 17:33:20|145.82|144.02|146.12|144.32|146.12|144.32|145.82|144.02|0
1644514410000|2022-02-10 17:33:30|146.04|144.24|145.89|144.09|146.04|144.24|145.82|144.02|0
1644514420000|2022-02-10 17:33:40|145.82|144.02|145.67|143.87|145.97|144.17|145.67|143.87|0
1644514430000|2022-02-10 17:33:50|145.52|143.72|144.31|142.51|145.52|143.72|144.31|142.51|0
1644514440000|2022-02-10 17:34:00|144.46|142.66|144.31|142.51|144.46|142.66|144.31|142.51|0
1644514450000|2022-02-10 17:34:10|144.46|142.66|144.01|142.21|144.46|142.66|144.01|142.21|0
1644514460000|2022-02-10 17:34:20|144.16|142.36|144.24|142.44|144.31|142.51|144.16|142.36|0
1644514470000|2022-02-10 17:34:30|144.16|142.36|143.57|141.77|144.16|142.36|143.57|141.77|0
1644514480000|2022-02-10 17:34:40|143.27|141.47|143.42|141.62|143.42|141.62|143.27|141.47|0
1644514490000|2022-02-10 17:34:50|143.57|141.77|143.71|141.91|143.86|142.06|143.57|141.77|0
1644514500000|2022-02-10 17:35:00|144.01|142.21|144.61|142.81|144.61|142.81|144.01|142.21|0
1644514510000|2022-02-10 17:35:10|144.46|142.66|144.91|143.11|145.06|143.26|144.46|142.66|0
1644514520000|2022-02-10 17:35:20|145.06|143.26|145.21|143.41|145.21|143.41|144.91|143.11|0
1644514530000|2022-02-10 17:35:30|145.36|143.56|145.36|143.56|145.36|143.56|145.21|143.41|0
1644514550000|2022-02-10 17:35:50|145.51|143.71|145.51|143.71|145.51|143.71|145.36|143.56|0
1644514560000|2022-02-10 17:36:00|145.66|143.86|145.81|144.01|145.96|144.16|145.66|143.86|0
1644514570000|2022-02-10 17:36:10|145.96|144.16|145.66|143.86|145.96|144.16|145.51|143.71|0
1644514580000|2022-02-10 17:36:20|145.51|143.71|145.51|143.71|145.51|143.71|145.36|143.56|0
1644514590000|2022-02-10 17:36:30|145.21|143.41|145.06|143.26|145.21|143.41|144.91|143.11|0
1644514600000|2022-02-10 17:36:40|144.91|143.11|145.06|143.26|145.06|143.26|144.91|143.11|0
1644514610000|2022-02-10 17:36:50|144.98|143.18|145.06|143.26|145.06|143.26|144.98|143.18|0
1644514620000|2022-02-10 17:37:00|145.36|143.56|145.36|143.56|145.51|143.71|145.36|143.56|0
1644514630000|2022-02-10 17:37:10|145.06|143.26|144.91|143.11|145.06|143.26|144.76|142.96|0
1644514640000|2022-02-10 17:37:20|145.21|143.41|145.36|143.56|145.36|143.56|145.21|143.41|0
1644514650000|2022-02-10 17:37:30|145.51|143.71|145.36|143.56|145.51|143.71|145.36|143.56|0
1644514660000|2022-02-10 17:37:40|145.51|143.71|145.51|143.71|145.51|143.71|145.51|143.71|0
1644514670000|2022-02-10 17:37:50|145.58|143.78|145.36|143.56|145.66|143.86|145.36|143.56|0
1644514680000|2022-02-10 17:38:00|145.51|143.71|145.81|144.01|145.81|144.01|145.36|143.56|0
1644514690000|2022-02-10 17:38:10|145.66|143.86|145.96|144.16|146.11|144.31|145.66|143.86|0
1644514700000|2022-02-10 17:38:20|145.81|144.01|146.11|144.31|146.11|144.31|145.81|144.01|0
1644514710000|2022-02-10 17:38:30|146.26|144.46|146.41|144.61|146.57|144.77|146.26|144.46|0
1644514720000|2022-02-10 17:38:40|146.57|144.77|146.57|144.77|146.57|144.77|146.41|144.61|0
1644514730000|2022-02-10 17:38:50|146.72|144.92|146.41|144.61|146.72|144.92|146.26|144.46|0
1644514740000|2022-02-10 17:39:00|146.26|144.46|146.87|145.07|146.87|145.07|146.26|144.46|0
1644514750000|2022-02-10 17:39:10|147.17|145.37|146.72|144.92|147.17|145.37|146.72|144.92|0
1644514770000|2022-02-10 17:39:30|146.87|145.07|147.17|145.37|147.17|145.37|146.87|145.07|0
1644514780000|2022-02-10 17:39:40|147.02|145.22|147.02|145.22|147.02|145.22|146.87|145.07|0
1644514790000|2022-02-10 17:39:50|146.87|145.07|146.87|145.07|147.02|145.22|146.87|145.07|0
1644514800000|2022-02-10 17:40:00|146.71|144.91|146.41|144.61|146.87|145.07|146.41|144.61|0
1644514810000|2022-02-10 17:40:10|146.56|144.76|146.41|144.61|146.56|144.76|146.41|144.61|0
1644514820000|2022-02-10 17:40:20|146.87|145.07|146.87|145.07|146.87|145.07|146.87|145.07|0
1644514830000|2022-02-10 17:40:30|147.02|145.22|147.32|145.52|147.32|145.52|146.87|145.07|0
1644514840000|2022-02-10 17:40:40|147.39|145.59|147.32|145.52|147.62|145.82|147.32|145.52|0
1644514850000|2022-02-10 17:40:50|147.47|145.67|147.32|145.52|147.47|145.67|147.17|145.37|0
1644514860000|2022-02-10 17:41:00|147.62|145.82|147.62|145.82|147.62|145.82|147.47|145.67|0
1644514870000|2022-02-10 17:41:10|147.47|145.67|147.02|145.22|147.62|145.82|147.02|145.22|0
1644514880000|2022-02-10 17:41:20|147.17|145.37|147.17|145.37|147.17|145.37|147.17|145.37|0
1644514890000|2022-02-10 17:41:30|147.32|145.52|147.32|145.52|147.47|145.67|147.32|145.52|0
1644514900000|2022-02-10 17:41:40|147.47|145.67|147.32|145.52|147.47|145.67|147.17|145.37|0
1644514910000|2022-02-10 17:41:50|147.47|145.67|147.24|145.44|147.47|145.67|147.24|145.44|0
1644514920000|2022-02-10 17:42:00|147.17|145.37|147.24|145.44|147.24|145.44|147.17|145.37|0
1644514930000|2022-02-10 17:42:10|147.32|145.52|146.86|145.06|147.32|145.52|146.86|145.06|0
1644514940000|2022-02-10 17:42:20|147.01|145.21|147.47|145.67|147.47|145.67|147.01|145.21|0
1644514950000|2022-02-10 17:42:30|147.32|145.52|147.47|145.67|147.47|145.67|147.32|145.52|0
1644514960000|2022-02-10 17:42:40|147.62|145.82|147.32|145.52|147.62|145.82|147.32|145.52|0
1644514970000|2022-02-10 17:42:50|147.47|145.67|147.47|145.67|147.47|145.67|147.32|145.52|0
1644514980000|2022-02-10 17:43:00|147.01|145.21|147.01|145.21|147.17|145.37|147.01|145.21|0
1644514990000|2022-02-10 17:43:10|147.17|145.37|147.17|145.37|147.17|145.37|147.17|145.37|0
1644515000000|2022-02-10 17:43:20|147.32|145.52|147.32|145.52|147.32|145.52|147.32|145.52|0
1644515010000|2022-02-10 17:43:30|147.17|145.37|147.16|145.36|147.32|145.52|147.16|145.36|0
1644515020000|2022-02-10 17:43:40|147.32|145.52|146.71|144.91|147.32|145.52|146.71|144.91|0
1644515030000|2022-02-10 17:43:50|146.86|145.06|146.56|144.76|146.86|145.06|146.56|144.76|0
1644515040000|2022-02-10 17:44:00|146.71|144.91|146.11|144.31|146.86|145.06|145.96|144.16|0
1644515050000|2022-02-10 17:44:10|145.96|144.16|145.96|144.16|146.11|144.31|145.96|144.16|0
1644515060000|2022-02-10 17:44:20|145.35|143.55|145.05|143.25|145.5|143.7|145.05|143.25|0
1644515070000|2022-02-10 17:44:30|145.2|143.4|146.11|144.31|146.11|144.31|145.2|143.4|0
1644515080000|2022-02-10 17:44:40|146.26|144.46|146.11|144.31|146.26|144.46|146.11|144.31|0
1644515090000|2022-02-10 17:44:50|145.96|144.16|145.96|144.16|146.11|144.31|145.96|144.16|0
1644515100000|2022-02-10 17:45:00|146.26|144.46|142.07|140.27|146.26|144.46|142.07|140.27|0
1644515110000|2022-02-10 17:45:10|141.92|140.12|141.33|139.53|141.92|140.12|141.33|139.53|0
1644515120000|2022-02-10 17:45:20|141.03|139.23|140.73|138.93|141.03|139.23|140.73|138.93|0
1644515130000|2022-02-10 17:45:30|137.65|135.85|137.07|135.27|137.65|135.85|137.07|135.27|0
1644515140000|2022-02-10 17:45:40|135.91|134.11|137.28|135.48|137.28|135.48|135.91|134.11|0
1644515150000|2022-02-10 17:45:50|135.33|133.53|135.04|133.24|135.47|133.67|135.04|133.24|0
1644515160000|2022-02-10 17:46:00|135.91|134.11|135.19|133.39|135.91|134.11|135.19|133.39|0
1644515170000|2022-02-10 17:46:10|135.91|134.11|137.07|135.27|137.07|135.27|135.91|134.11|0
1644515180000|2022-02-10 17:46:20|137.21|135.41|136.78|134.98|137.21|135.41|136.78|134.98|0
1644515190000|2022-02-10 17:46:30|135.76|133.96|136.2|134.4|136.2|134.4|135.62|133.82|0
1644515200000|2022-02-10 17:46:40|135.76|133.96|134.32|132.52|136.05|134.25|134.32|132.52|0
1644515210000|2022-02-10 17:46:50|134.61|132.81|134.46|132.66|134.61|132.81|134.18|132.38|0
1644515220000|2022-02-10 17:47:00|134.61|132.81|134.46|132.66|134.61|132.81|134.46|132.66|0
1644515230000|2022-02-10 17:47:10|134.61|132.81|134.03|132.23|134.61|132.81|134.03|132.23|0
1644515330000|2022-02-10 17:48:50|129.34|127.54|129.48|127.68|129.48|127.68|129.34|127.54|0
1644515340000|2022-02-10 17:49:00|129.34|127.54|129.34|127.54|129.34|127.54|129.34|127.54|0
1644515350000|2022-02-10 17:49:10|128.08|126.28|130.89|129.09|130.89|129.09|128.08|126.28|0
1644515360000|2022-02-10 17:49:20|131.03|129.23|131.74|129.94|131.74|129.94|131.03|129.23|0
1644515370000|2022-02-10 17:49:30|131.03|129.23|132.74|130.94|132.74|130.94|131.03|129.23|0
1644515380000|2022-02-10 17:49:40|132.88|131.08|132.46|130.66|133.03|131.23|132.46|130.66|0
1644515390000|2022-02-10 17:49:50|132.74|130.94|133.31|131.51|133.46|131.66|132.74|130.94|0
1644515400000|2022-02-10 17:50:00|132.31|130.51|132.6|130.8|132.88|131.08|132.03|130.23|0
1644515410000|2022-02-10 17:50:10|132.88|131.08|131.88|130.08|132.88|131.08|131.46|129.66|0
1644515420000|2022-02-10 17:50:20|131.32|129.52|130.61|128.81|131.46|129.66|130.61|128.81|0
1644515430000|2022-02-10 17:50:30|131.03|129.23|130.04|128.24|131.03|129.23|130.04|128.24|0
1644515440000|2022-02-10 17:50:40|130.47|128.67|131.32|129.52|131.32|129.52|130.47|128.67|0
1644515450000|2022-02-10 17:50:50|131.17|129.37|131.03|129.23|131.17|129.37|130.96|129.16|0
1644515460000|2022-02-10 17:51:00|130.89|129.09|129.62|127.82|130.89|129.09|129.62|127.82|0
1644515470000|2022-02-10 17:51:10|129.48|127.68|130.18|128.38|130.18|128.38|129.48|127.68|0
1644515480000|2022-02-10 17:51:20|129.62|127.82|130.18|128.38|130.18|128.38|129.62|127.82|0
1644515490000|2022-02-10 17:51:30|130.32|128.52|129.76|127.96|130.32|128.52|129.62|127.82|0
1644515500000|2022-02-10 17:51:40|128.92|127.12|127.93|126.13|128.92|127.12|127.93|126.13|0
1644515510000|2022-02-10 17:51:50|128.63|126.83|128.77|126.97|128.77|126.97|128.21|126.41|0
1644515520000|2022-02-10 17:52:00|129.06|127.26|128.49|126.69|129.06|127.26|127.93|126.13|0
1644515530000|2022-02-10 17:52:10|128.21|126.41|129.2|127.4|129.2|127.4|127.79|125.99|0
1644515540000|2022-02-10 17:52:20|128.77|126.97|127.93|126.13|128.77|126.97|127.51|125.71|0
1644515550000|2022-02-10 17:52:30|128.14|126.34|128.63|126.83|129.34|127.54|128.14|126.34|0
1644515560000|2022-02-10 17:52:40|129.12|127.32|130.32|128.52|130.32|128.52|129.12|127.32|0
1644515570000|2022-02-10 17:52:50|130.04|128.24|129.97|128.17|131.03|129.23|129.97|128.17|0
1644515580000|2022-02-10 17:53:00|130.04|128.24|131.03|129.23|131.03|129.23|130.04|128.24|0
1644515590000|2022-02-10 17:53:10|130.61|128.81|131.31|129.51|131.31|129.51|130.61|128.81|0
1644515600000|2022-02-10 17:53:20|131.67|129.87|131.24|129.44|131.67|129.87|131.03|129.23|0
1644515610000|2022-02-10 17:53:30|131.17|129.37|130.6|128.8|131.17|129.37|130.6|128.8|0
1644515620000|2022-02-10 17:53:40|130.18|128.38|126.59|124.79|130.18|128.38|126.59|124.79|0
1644515630000|2022-02-10 17:53:50|126.73|124.93|128.54|126.74|128.54|126.74|126.45|124.65|0
1644515640000|2022-02-10 17:54:00|129.59|127.79|130.94|129.14|130.94|129.14|129.59|127.79|0
1644515650000|2022-02-10 17:54:10|132.33|130.53|133.33|131.53|133.47|131.67|132.33|130.53|0
1644515660000|2022-02-10 17:54:20|133.47|131.67|133.33|131.53|133.61|131.81|133.33|131.53|0
1644515670000|2022-02-10 17:54:30|133.61|131.81|134.04|132.24|134.18|132.38|133.61|131.81|0
1644515680000|2022-02-10 17:54:40|135.04|133.24|134.47|132.67|135.04|133.24|134.47|132.67|0
1644515690000|2022-02-10 17:54:50|134.61|132.81|133.75|131.95|134.61|132.81|133.75|131.95|0
1644515700000|2022-02-10 17:55:00|133.33|131.53|133.04|131.24|133.33|131.53|132.9|131.1|0
1644515710000|2022-02-10 17:55:10|132.9|131.1|133.25|131.45|133.47|131.67|132.9|131.1|0
1644515720000|2022-02-10 17:55:20|133.04|131.24|132.76|130.96|133.04|131.24|132.47|130.67|0
1644515730000|2022-02-10 17:55:30|132.9|131.1|133.04|131.24|133.18|131.38|132.9|131.1|0
1644515740000|2022-02-10 17:55:40|133.18|131.38|132.61|130.81|133.32|131.52|132.61|130.81|0
1644515750000|2022-02-10 17:55:50|132.76|130.96|132.47|130.67|132.76|130.96|132.47|130.67|0
1644515760000|2022-02-10 17:56:00|132.33|130.53|131.48|129.68|132.76|130.96|131.48|129.68|0
1644515770000|2022-02-10 17:56:10|132.05|130.25|132.76|130.96|132.76|130.96|132.05|130.25|0
1644515780000|2022-02-10 17:56:20|132.61|130.81|132.33|130.53|132.61|130.81|132.19|130.39|0
1644515790000|2022-02-10 17:56:30|131.76|129.96|131.62|129.82|131.91|130.11|131.48|129.68|0
1644515800000|2022-02-10 17:56:40|131.76|129.96|132.19|130.39|132.19|130.39|131.62|129.82|0
1644515810000|2022-02-10 17:56:50|131.91|130.11|132.61|130.81|132.61|130.81|131.91|130.11|0
1644515820000|2022-02-10 17:57:00|132.33|130.53|131.9|130.1|132.47|130.67|131.76|129.96|0
1644515830000|2022-02-10 17:57:10|133.17|131.37|134.87|133.07|134.87|133.07|133.17|131.37|0
1644515840000|2022-02-10 17:57:20|135.15|133.35|135.15|133.35|135.58|133.78|135.15|133.35|0
1644515850000|2022-02-10 17:57:30|134.87|133.07|135.15|133.35|135.3|133.5|134.73|132.93|0
1644515860000|2022-02-10 17:57:40|135.01|133.21|135.01|133.21|135.01|133.21|135.01|133.21|0
1644515870000|2022-02-10 17:57:50|135.08|133.28|136.15|134.35|136.15|134.35|134.87|133.07|0
1644515880000|2022-02-10 17:58:00|136.01|134.21|135.72|133.92|136.01|134.21|135.72|133.92|0
1644515890000|2022-02-10 17:58:10|135.58|133.78|136.08|134.28|136.08|134.28|135.29|133.49|0
1644515900000|2022-02-10 17:58:20|135.72|133.92|135.87|134.07|136.01|134.21|135.72|133.92|0
1644515910000|2022-02-10 17:58:30|137.3|135.5|137.88|136.08|138.16|136.36|137.3|135.5|0
1644515920000|2022-02-10 17:58:40|137.16|135.36|136.94|135.14|137.16|135.36|136.87|135.07|0
1644515930000|2022-02-10 17:58:50|137.66|135.86|137.59|135.79|137.66|135.86|137.59|135.79|0
1644515940000|2022-02-10 17:59:00|137.3|135.5|136.72|134.92|137.3|135.5|136.44|134.64|0
1644515950000|2022-02-10 17:59:10|136.29|134.49|136.01|134.21|136.44|134.64|136.01|134.21|0
1644515960000|2022-02-10 17:59:20|136.15|134.35|135.86|134.06|136.15|134.35|135.58|133.78|0
1644515970000|2022-02-10 17:59:30|136.01|134.21|135.86|134.06|136.15|134.35|135.86|134.06|0
1644515980000|2022-02-10 17:59:40|135.72|133.92|135.51|133.71|135.72|133.92|134.73|132.93|0
1644515990000|2022-02-10 17:59:50|134.86|133.06|135.5|133.7|135.79|133.99|134.86|133.06|0
1644516000000|2022-02-10 18:00:00|134.94|133.14|133.4|131.6|135.43|133.63|133.4|131.6|0
1644516010000|2022-02-10 18:00:10|133.83|132.03|133.83|132.03|133.83|132.03|133.83|132.03|0
1644516020000|2022-02-10 18:00:20|133.97|132.17|134.4|132.6|134.4|132.6|133.97|132.17|0
1644516030000|2022-02-10 18:00:30|134.54|132.74|134.54|132.74|134.54|132.74|134.11|132.31|0
1644516040000|2022-02-10 18:00:40|134.69|132.89|134.54|132.74|134.69|132.89|134.26|132.46|0
1644516050000|2022-02-10 18:00:50|134.4|132.6|133.9|132.1|134.4|132.6|133.9|132.1|0
1644516060000|2022-02-10 18:01:00|133.68|131.88|133.4|131.6|134.26|132.46|133.4|131.6|0
1644516070000|2022-02-10 18:01:10|133.54|131.74|133.68|131.88|133.68|131.88|133.26|131.46|0
1644516080000|2022-02-10 18:01:20|133.97|132.17|135.55|133.75|135.55|133.75|133.97|132.17|0
1644516090000|2022-02-10 18:01:30|135.69|133.89|135.4|133.6|135.69|133.89|135.12|133.32|0
1644516100000|2022-02-10 18:01:40|135.55|133.75|135.76|133.96|136.41|134.61|135.55|133.75|0
1644516110000|2022-02-10 18:01:50|135.4|133.6|134.83|133.03|135.69|133.89|134.83|133.03|0
1644516120000|2022-02-10 18:02:00|134.97|133.17|133.68|131.88|135.11|133.31|133.68|131.88|0
1644516130000|2022-02-10 18:02:10|133.4|131.6|131.84|130.04|133.4|131.6|131.84|130.04|0
1644516140000|2022-02-10 18:02:20|131.13|129.33|131.84|130.04|131.84|130.04|131.13|129.33|0
1644516150000|2022-02-10 18:02:30|132.69|130.89|132.54|130.74|133.26|131.46|132.54|130.74|0
1644516160000|2022-02-10 18:02:40|132.12|130.32|133.4|131.6|133.4|131.6|132.12|130.32|0
1644516170000|2022-02-10 18:02:50|133.61|131.81|134.68|132.88|134.68|132.88|133.61|131.81|0
1644516180000|2022-02-10 18:03:00|134.04|132.24|134.4|132.6|134.83|133.03|134.04|132.24|0
1644516190000|2022-02-10 18:03:10|134.11|132.31|134.25|132.45|134.25|132.45|134.11|132.31|0
1644516200000|2022-02-10 18:03:20|133.68|131.88|134.54|132.74|134.54|132.74|133.68|131.88|0
1644516210000|2022-02-10 18:03:30|133.82|132.02|133.97|132.17|133.97|132.17|133.68|131.88|0
1644516220000|2022-02-10 18:03:40|133.75|131.95|133.4|131.6|134.11|132.31|133.4|131.6|0
1644516230000|2022-02-10 18:03:50|133.82|132.02|133.97|132.17|133.97|132.17|133.54|131.74|0
1644516240000|2022-02-10 18:04:00|134.11|132.31|133.75|131.95|134.11|132.31|133.25|131.45|0
1644516250000|2022-02-10 18:04:10|133.68|131.88|133.68|131.88|133.68|131.88|133.54|131.74|0
1644516260000|2022-02-10 18:04:20|133.97|132.17|133.68|131.88|134.04|132.24|133.54|131.74|0
1644516270000|2022-02-10 18:04:30|133.54|131.74|133.25|131.45|133.68|131.88|133.25|131.45|0
1644516280000|2022-02-10 18:04:40|133.54|131.74|134.11|132.31|134.32|132.52|133.54|131.74|0
1644516290000|2022-02-10 18:04:50|134.54|132.74|135.54|133.74|135.83|134.03|134.54|132.74|0
1644516300000|2022-02-10 18:05:00|134.68|132.88|135.11|133.31|135.4|133.6|134.68|132.88|0
1644516310000|2022-02-10 18:05:10|135.26|133.46|135.97|134.17|135.97|134.17|135.11|133.31|0
1644516320000|2022-02-10 18:05:20|135.83|134.03|135.54|133.74|135.83|134.03|135.54|133.74|0
1644516330000|2022-02-10 18:05:30|135.4|133.6|135.25|133.45|135.54|133.74|135.11|133.31|0
1644516340000|2022-02-10 18:05:40|135.69|133.89|134.68|132.88|135.69|133.89|134.54|132.74|0
1644516350000|2022-02-10 18:05:50|134.11|132.31|133.96|132.16|134.25|132.45|133.96|132.16|0
1644516360000|2022-02-10 18:06:00|133.82|132.02|133.54|131.74|134.11|132.31|133.25|131.45|0
1644516370000|2022-02-10 18:06:10|133.96|132.16|134.39|132.59|134.39|132.59|133.96|132.16|0
1644516380000|2022-02-10 18:06:20|133.89|132.09|134.75|132.95|134.75|132.95|133.89|132.09|0
1644516390000|2022-02-10 18:06:30|135.4|133.6|135.69|133.89|135.69|133.89|135.25|133.45|0
1644516400000|2022-02-10 18:06:40|135.83|134.03|135.75|133.95|135.97|134.17|135.75|133.95|0
1644516410000|2022-02-10 18:06:50|135.83|134.03|136.12|134.32|136.12|134.32|135.75|133.95|0
1644516420000|2022-02-10 18:07:00|137.27|135.47|137.05|135.25|137.56|135.76|137.05|135.25|0
1644516430000|2022-02-10 18:07:10|136.84|135.04|136.55|134.75|136.84|135.04|136.55|134.75|0
1644516440000|2022-02-10 18:07:20|136.12|134.32|135.61|133.81|136.12|134.32|135.11|133.31|0
1644516450000|2022-02-10 18:07:30|135.47|133.67|135.97|134.17|135.97|134.17|135.4|133.6|0
1644516460000|2022-02-10 18:07:40|135.83|134.03|135.25|133.45|135.83|134.03|135.25|133.45|0
1644516470000|2022-02-10 18:07:50|135.54|133.74|135.25|133.45|135.54|133.74|135.11|133.31|0
1644516480000|2022-02-10 18:08:00|134.53|132.73|135.11|133.31|135.25|133.45|134.53|132.73|0
1644516490000|2022-02-10 18:08:10|134.68|132.88|134.53|132.73|134.68|132.88|134.25|132.45|0
1644516500000|2022-02-10 18:08:20|134.11|132.31|133.96|132.16|134.11|132.31|133.82|132.02|0
1644516510000|2022-02-10 18:08:30|134.53|132.73|134.82|133.02|134.82|133.02|134.25|132.45|0
1644516520000|2022-02-10 18:08:40|134.96|133.16|134.68|132.88|135.4|133.6|134.68|132.88|0
1644516530000|2022-02-10 18:08:50|134.53|132.73|134.39|132.59|134.53|132.73|134.39|132.59|0
1644516540000|2022-02-10 18:09:00|134.53|132.73|133.74|131.94|134.53|132.73|133.74|131.94|0
1644516550000|2022-02-10 18:09:10|133.82|132.02|134.53|132.73|134.53|132.73|133.82|132.02|0
1644516560000|2022-02-10 18:09:20|134.96|133.16|135.54|133.74|135.68|133.88|134.96|133.16|0
1644516570000|2022-02-10 18:09:30|135.68|133.88|134.96|133.16|135.68|133.88|134.96|133.16|0
1644516580000|2022-02-10 18:09:40|134.82|133.02|135.11|133.31|135.11|133.31|134.68|132.88|0
1644516590000|2022-02-10 18:09:50|134.82|133.02|134.96|133.16|135.11|133.31|134.82|133.02|0
1644516600000|2022-02-10 18:10:00|135.11|133.31|135.46|133.66|135.54|133.74|135.11|133.31|0
1644516610000|2022-02-10 18:10:10|135.68|133.88|134.96|133.16|135.68|133.88|134.96|133.16|0
1644516620000|2022-02-10 18:10:20|134.82|133.02|135.11|133.31|135.11|133.31|134.53|132.73|0
1644516630000|2022-02-10 18:10:30|135.25|133.45|135.25|133.45|135.54|133.74|135.25|133.45|0
1644516640000|2022-02-10 18:10:40|135.39|133.59|135.97|134.17|135.97|134.17|135.39|133.59|0
1644516650000|2022-02-10 18:10:50|136.11|134.31|136.4|134.6|136.55|134.75|136.11|134.31|0
1644516660000|2022-02-10 18:11:00|136.33|134.53|136.11|134.31|136.33|134.53|136.11|134.31|0
1644516670000|2022-02-10 18:11:10|136.4|134.6|136.83|135.03|136.83|135.03|136.26|134.46|0
1644516680000|2022-02-10 18:11:20|136.26|134.46|135.75|133.95|136.26|134.46|135.68|133.88|0
1644516690000|2022-02-10 18:11:30|135.82|134.02|134.96|133.16|135.82|134.02|134.82|133.02|0
1644516700000|2022-02-10 18:11:40|135.39|133.59|134.82|133.02|135.39|133.59|134.67|132.87|0
1644516710000|2022-02-10 18:11:50|134.96|133.16|135.25|133.45|135.25|133.45|134.96|133.16|0
1644516720000|2022-02-10 18:12:00|134.96|133.16|135.25|133.45|135.25|133.45|134.96|133.16|0
1644516730000|2022-02-10 18:12:10|134.67|132.87|135.25|133.45|135.54|133.74|134.67|132.87|0
1644516740000|2022-02-10 18:12:20|134.67|132.87|134.24|132.44|134.67|132.87|134.24|132.44|0
1644516750000|2022-02-10 18:12:30|133.74|131.94|133.88|132.08|133.88|132.08|133.53|131.73|0
1644516760000|2022-02-10 18:12:40|133.96|132.16|133.96|132.16|133.96|132.16|133.81|132.01|0
1644516770000|2022-02-10 18:12:50|133.67|131.87|134.1|132.3|134.1|132.3|133.67|131.87|0
1644516780000|2022-02-10 18:13:00|134.24|132.44|135.25|133.45|135.25|133.45|134.24|132.44|0
1644516790000|2022-02-10 18:13:10|134.96|133.16|133.96|132.16|134.96|133.16|133.96|132.16|0
1644516800000|2022-02-10 18:13:20|133.67|131.87|132.82|131.02|133.67|131.87|132.67|130.87|0
1644516810000|2022-02-10 18:13:30|132.53|130.73|133.53|131.73|133.53|131.73|132.53|130.73|0
1644516820000|2022-02-10 18:13:40|133.67|131.87|134.17|132.37|134.17|132.37|133.67|131.87|0
1644516830000|2022-02-10 18:13:50|134.1|132.3|134.39|132.59|134.39|132.59|133.96|132.16|0
1644516840000|2022-02-10 18:14:00|134.53|132.73|134.45|132.65|135.25|133.45|134.45|132.65|0
1644516850000|2022-02-10 18:14:10|134.67|132.87|134.96|133.16|135.25|133.45|134.67|132.87|0
1644516860000|2022-02-10 18:14:20|134.38|132.58|134.38|132.58|134.81|133.01|134.1|132.3|0
1644516870000|2022-02-10 18:14:30|133.88|132.08|133.96|132.16|133.96|132.16|133.81|132.01|0
1644516880000|2022-02-10 18:14:40|133.53|131.73|133.24|131.44|133.88|132.08|133.24|131.44|0
1644516890000|2022-02-10 18:14:50|133.38|131.58|133.81|132.01|133.96|132.16|133.38|131.58|0
1644516900000|2022-02-10 18:15:00|133.96|132.16|133.1|131.3|133.96|132.16|132.96|131.16|0
1644516910000|2022-02-10 18:15:10|132.53|130.73|132.96|131.16|133.03|131.23|132.53|130.73|0
1644516920000|2022-02-10 18:15:20|133.1|131.3|131.4|129.6|133.1|131.3|131.4|129.6|0
1644516930000|2022-02-10 18:15:30|131.46|129.66|131.4|129.6|131.46|129.66|131.4|129.6|0
1644516940000|2022-02-10 18:15:40|131.61|129.81|131.68|129.88|131.89|130.09|131.61|129.81|0
1644516950000|2022-02-10 18:15:50|130.83|129.03|130.41|128.61|130.97|129.17|130.41|128.61|0
1644516960000|2022-02-10 18:16:00|130.69|128.89|130.41|128.61|131.11|129.31|130.41|128.61|0
1644516970000|2022-02-10 18:16:10|130.13|128.33|130.69|128.89|130.69|128.89|130.13|128.33|0
1644516980000|2022-02-10 18:16:20|130.83|129.03|130.13|128.33|130.83|129.03|130.13|128.33|0
1644516990000|2022-02-10 18:16:30|129.57|127.77|129.01|127.21|129.57|127.77|128.87|127.07|0
1644517000000|2022-02-10 18:16:40|129.29|127.49|128.03|126.23|129.29|127.49|128.03|126.23|0
1644517010000|2022-02-10 18:16:50|128.17|126.37|128.03|126.23|128.73|126.93|128.03|126.23|0
1644517020000|2022-02-10 18:17:00|127.61|125.81|127.75|125.95|127.75|125.95|127.2|125.4|0
1644517030000|2022-02-10 18:17:10|127.06|125.26|126.5|124.7|127.06|125.26|126.5|124.7|0
1644517040000|2022-02-10 18:17:20|126.57|124.77|125.95|124.15|126.57|124.77|125.95|124.15|0
1644517050000|2022-02-10 18:17:30|126.09|124.29|126.09|124.29|126.64|124.84|126.09|124.29|0
1644517060000|2022-02-10 18:17:40|125.95|124.15|125.67|123.87|125.95|124.15|125.67|123.87|0
1644517070000|2022-02-10 18:17:50|125.81|124.01|126.36|124.56|126.36|124.56|125.81|124.01|0
1644517080000|2022-02-10 18:18:00|126.23|124.43|126.23|124.43|126.78|124.98|126.23|124.43|0
1644517090000|2022-02-10 18:18:10|125.81|124.01|125.47|123.67|125.81|124.01|125.12|123.32|0
1644517100000|2022-02-10 18:18:20|125.4|123.6|124.99|123.19|125.4|123.6|124.99|123.19|0
1644517110000|2022-02-10 18:18:30|125.26|123.46|125.54|123.74|125.54|123.74|125.26|123.46|0
1644517120000|2022-02-10 18:18:40|125.26|123.46|125.67|123.87|125.95|124.15|125.26|123.46|0
1644517130000|2022-02-10 18:18:50|125.4|123.6|125.12|123.32|125.4|123.6|125.12|123.32|0
1644517140000|2022-02-10 18:19:00|124.85|123.05|124.71|122.91|124.99|123.19|124.71|122.91|0
1644517150000|2022-02-10 18:19:10|125.54|123.74|124.99|123.19|125.54|123.74|124.99|123.19|0
1644517160000|2022-02-10 18:19:20|125.12|123.32|124.99|123.19|125.26|123.46|124.99|123.19|0
1644517170000|2022-02-10 18:19:30|124.71|122.91|124.85|123.05|124.85|123.05|124.71|122.91|0
1644517180000|2022-02-10 18:19:40|124.71|122.91|124.71|122.91|124.71|122.91|124.71|122.91|0
1644517190000|2022-02-10 18:19:50|124.99|123.19|125.26|123.46|125.26|123.46|124.85|123.05|0
1644517200000|2022-02-10 18:20:00|124.85|123.05|123.4|121.6|124.99|123.19|123.19|121.39|0
1644517210000|2022-02-10 18:20:10|123.61|121.81|122.78|120.98|123.74|121.94|122.78|120.98|0
1644517220000|2022-02-10 18:20:20|123.06|121.26|123.06|121.26|123.06|121.26|122.78|120.98|0
1644517230000|2022-02-10 18:20:30|122.78|120.98|126.26|124.46|126.26|124.46|122.78|120.98|0
1644517240000|2022-02-10 18:20:40|126.4|124.6|126.26|124.46|126.82|125.02|126.26|124.46|0
1644517250000|2022-02-10 18:20:50|126.4|124.6|127.52|125.72|127.52|125.72|126.4|124.6|0
1644517260000|2022-02-10 18:21:00|127.38|125.58|127.79|125.99|127.79|125.99|127.38|125.58|0
1644517270000|2022-02-10 18:21:10|127.93|126.13|127.66|125.86|127.93|126.13|127.66|125.86|0
1644517280000|2022-02-10 18:21:20|126.97|125.17|126.28|124.48|126.97|125.17|126.28|124.48|0
1644517290000|2022-02-10 18:21:30|126.14|124.34|126.14|124.34|126.28|124.48|126.14|124.34|0
1644517300000|2022-02-10 18:21:40|126|124.2|125.73|123.93|126|124.2|125.73|123.93|0
1644517310000|2022-02-10 18:21:50|126|124.2|126.14|124.34|126.14|124.34|125.86|124.06|0
1644517320000|2022-02-10 18:22:00|126.41|124.61|126.28|124.48|126.41|124.61|126.28|124.48|0
1644517330000|2022-02-10 18:22:10|126.14|124.34|126.14|124.34|126.14|124.34|125.73|123.93|0
1644517340000|2022-02-10 18:22:20|126|124.2|126.78|124.98|126.99|125.19|126|124.2|0
1644517350000|2022-02-10 18:22:30|127.12|125.32|127.54|125.74|127.54|125.74|127.12|125.32|0
1644517360000|2022-02-10 18:22:40|127.67|125.87|127.67|125.87|127.67|125.87|127.54|125.74|0
1644517370000|2022-02-10 18:22:50|127.81|126.01|127.12|125.32|127.81|126.01|127.12|125.32|0
1644517380000|2022-02-10 18:23:00|126.85|125.05|126.85|125.05|126.85|125.05|126.71|124.91|0
1644517390000|2022-02-10 18:23:10|127.26|125.46|127.54|125.74|127.54|125.74|126.99|125.19|0
1644517400000|2022-02-10 18:23:20|127.67|125.87|127.4|125.6|127.81|126.01|127.4|125.6|0
1644517410000|2022-02-10 18:23:30|127.54|125.74|126.99|125.19|127.54|125.74|126.85|125.05|0
1644517420000|2022-02-10 18:23:40|127.26|125.46|126.85|125.05|127.26|125.46|126.85|125.05|0
1644517430000|2022-02-10 18:23:50|126.71|124.91|127.26|125.46|127.26|125.46|126.3|124.5|0
1644517440000|2022-02-10 18:24:00|127.12|125.32|127.95|126.15|127.95|126.15|127.12|125.32|0
1644517450000|2022-02-10 18:24:10|128.22|126.42|128.09|126.29|128.22|126.42|128.09|126.29|0
1644517460000|2022-02-10 18:24:20|128.15|126.35|128.5|126.7|128.78|126.98|128.15|126.35|0
1644517470000|2022-02-10 18:24:30|128.36|126.56|128.22|126.42|128.36|126.56|127.95|126.15|0
1644517480000|2022-02-10 18:24:40|127.88|126.08|128.22|126.42|128.22|126.42|127.53|125.73|0
1644517490000|2022-02-10 18:24:50|128.91|127.11|129.33|127.53|129.33|127.53|128.91|127.11|0
1644517500000|2022-02-10 18:25:00|129.19|127.39|129.74|127.94|129.74|127.94|129.19|127.39|0
1644517510000|2022-02-10 18:25:10|129.61|127.81|129.61|127.81|129.74|127.94|129.61|127.81|0
1644517520000|2022-02-10 18:25:20|129.47|127.67|129.19|127.39|129.47|127.67|129.19|127.39|0
1644517530000|2022-02-10 18:25:30|129.05|127.25|128.5|126.7|129.19|127.39|128.5|126.7|0
1644517540000|2022-02-10 18:25:40|128.64|126.84|129.12|127.32|129.12|127.32|128.64|126.84|0
1644517550000|2022-02-10 18:25:50|128.91|127.11|129.26|127.46|129.26|127.46|128.91|127.11|0
1644517560000|2022-02-10 18:26:00|128.77|126.97|128.77|126.97|128.91|127.11|128.77|126.97|0
1644517570000|2022-02-10 18:26:10|128.64|126.84|128.5|126.7|128.64|126.84|128.5|126.7|0
1644517580000|2022-02-10 18:26:20|127.67|125.87|127.87|126.07|127.95|126.15|127.67|125.87|0
1644517590000|2022-02-10 18:26:30|127.67|125.87|127.12|125.32|127.67|125.87|127.12|125.32|0
1644517600000|2022-02-10 18:26:40|127.26|125.46|127.53|125.73|127.53|125.73|127.26|125.46|0
1644517610000|2022-02-10 18:26:50|127.39|125.59|127.94|126.14|127.94|126.14|127.39|125.59|0
1644517620000|2022-02-10 18:27:00|127.81|126.01|127.94|126.14|127.94|126.14|127.6|125.8|0
1644517630000|2022-02-10 18:27:10|127.81|126.01|127.94|126.14|127.94|126.14|127.81|126.01|0
1644517640000|2022-02-10 18:27:20|127.87|126.07|128.08|126.28|128.5|126.7|127.87|126.07|0
1644517650000|2022-02-10 18:27:30|127.39|125.59|127.39|125.59|127.67|125.87|127.39|125.59|0
1644517660000|2022-02-10 18:27:40|127.12|125.32|126.98|125.18|127.12|125.32|126.98|125.18|0
1644517670000|2022-02-10 18:27:50|127.12|125.32|126.98|125.18|127.12|125.32|126.98|125.18|0
1644517680000|2022-02-10 18:28:00|127.12|125.32|127.81|126.01|127.81|126.01|127.12|125.32|0
1644517690000|2022-02-10 18:28:10|128.01|126.21|127.26|125.46|128.01|126.21|127.12|125.32|0
1644517700000|2022-02-10 18:28:20|127.12|125.32|126.98|125.18|127.12|125.32|126.98|125.18|0
1644517710000|2022-02-10 18:28:30|127.12|125.32|127.39|125.59|127.53|125.73|127.12|125.32|0
1644517720000|2022-02-10 18:28:40|127.53|125.73|127.12|125.32|127.53|125.73|127.12|125.32|0
1644517730000|2022-02-10 18:28:50|126.98|125.18|125.89|124.09|126.98|125.18|125.89|124.09|0
1644517740000|2022-02-10 18:29:00|125.75|123.95|125.34|123.54|126.16|124.36|125.34|123.54|0
1644517750000|2022-02-10 18:29:10|124.8|123|124.66|122.86|124.8|123|123.98|122.18|0
1644517760000|2022-02-10 18:29:20|124.53|122.73|124.53|122.73|124.8|123|124.25|122.45|0
1644517770000|2022-02-10 18:29:30|124.25|122.45|123.85|122.05|124.25|122.45|123.85|122.05|0
1644517780000|2022-02-10 18:29:40|124.12|122.32|123.58|121.78|124.12|122.32|123.58|121.78|0
1644517790000|2022-02-10 18:29:50|123.71|121.91|123.58|121.78|123.85|122.05|123.58|121.78|0
1644517800000|2022-02-10 18:30:00|123.71|121.91|124.12|122.32|124.12|122.32|123.31|121.51|0
1644517810000|2022-02-10 18:30:10|124.52|122.72|124.25|122.45|124.52|122.72|124.25|122.45|0
1644517820000|2022-02-10 18:30:20|124.8|123|125.07|123.27|125.2|123.4|124.8|123|0
1644517830000|2022-02-10 18:30:30|125.48|123.68|124.8|123|125.48|123.68|124.8|123|0
1644517840000|2022-02-10 18:30:40|124.66|122.86|124.66|122.86|124.66|122.86|124.39|122.59|0
1644517850000|2022-02-10 18:30:50|124.8|123|124.72|122.92|124.93|123.13|124.72|122.92|0
1644517860000|2022-02-10 18:31:00|124.39|122.59|123.78|121.98|124.39|122.59|123.78|121.98|0
1644517870000|2022-02-10 18:31:10|123.04|121.24|124.52|122.72|124.52|122.72|123.04|121.24|0
1644517880000|2022-02-10 18:31:20|124.66|122.86|124.93|123.13|124.93|123.13|124.66|122.86|0
1644517890000|2022-02-10 18:31:30|125.07|123.27|125.07|123.27|125.07|123.27|125.07|123.27|0
1644517900000|2022-02-10 18:31:40|124.93|123.13|124.12|122.32|124.93|123.13|124.12|122.32|0
1644517910000|2022-02-10 18:31:50|123.98|122.18|124.12|122.32|124.18|122.38|123.98|122.18|0
1644517920000|2022-02-10 18:32:00|123.98|122.18|123.91|122.11|124.39|122.59|123.91|122.11|0
1644517930000|2022-02-10 18:32:10|123.44|121.64|122.63|120.83|123.58|121.78|122.63|120.83|0
1644517940000|2022-02-10 18:32:20|122.5|120.7|121.96|120.16|122.77|120.97|121.96|120.16|0
1644517950000|2022-02-10 18:32:30|121.83|120.03|121.43|119.63|121.96|120.16|121.43|119.63|0
1644517960000|2022-02-10 18:32:40|121.56|119.76|121.43|119.63|121.69|119.89|121.43|119.63|0
1644517970000|2022-02-10 18:32:50|121.69|119.89|121.56|119.76|121.69|119.89|121.43|119.63|0
1644517980000|2022-02-10 18:33:00|121.29|119.49|121.69|119.89|121.69|119.89|121.29|119.49|0
1644517990000|2022-02-10 18:33:10|122.23|120.43|122.36|120.56|122.36|120.56|122.03|120.23|0
1644518000000|2022-02-10 18:33:20|122.5|120.7|122.97|121.17|122.97|121.17|122.5|120.7|0
1644518010000|2022-02-10 18:33:30|122.77|120.97|123.03|121.23|123.03|121.23|122.77|120.97|0
1644518020000|2022-02-10 18:33:40|122.9|121.1|122.23|120.43|122.9|121.1|122.23|120.43|0
1644518030000|2022-02-10 18:33:50|122.09|120.29|121.96|120.16|122.09|120.29|121.83|120.03|0
1644518040000|2022-02-10 18:34:00|122.23|120.43|122.23|120.43|122.77|120.97|122.23|120.43|0
1644518050000|2022-02-10 18:34:10|122.36|120.56|121.83|120.03|122.36|120.56|121.83|120.03|0
1644518060000|2022-02-10 18:34:20|121.96|120.16|121.02|119.22|121.96|120.16|121.02|119.22|0
1644518070000|2022-02-10 18:34:30|121.16|119.36|121.75|119.95|122.15|120.35|121.02|119.22|0
1644518080000|2022-02-10 18:34:40|120.4|118.6|120.67|118.87|120.8|119|120.4|118.6|0
1644518090000|2022-02-10 18:34:50|120.8|119|122.49|120.69|122.49|120.69|120.8|119|0
1644518100000|2022-02-10 18:35:00|122.35|120.55|123.34|121.54|123.61|121.81|122.35|120.55|0
1644518110000|2022-02-10 18:35:10|122.95|121.15|122.95|121.15|123.08|121.28|122.81|121.01|0
1644518120000|2022-02-10 18:35:20|122.68|120.88|123.21|121.41|123.21|121.41|122.42|120.62|0
1644518130000|2022-02-10 18:35:30|122.68|120.88|122.15|120.35|122.68|120.88|122.15|120.35|0
1644518140000|2022-02-10 18:35:40|122.02|120.22|122.68|120.88|122.68|120.88|122.02|120.22|0
1644518150000|2022-02-10 18:35:50|122.95|121.15|122.68|120.88|122.95|121.15|122.68|120.88|0
1644518160000|2022-02-10 18:36:00|122.94|121.14|123.08|121.28|123.48|121.68|122.94|121.14|0
1644518170000|2022-02-10 18:36:10|122.94|121.14|122.28|120.48|122.94|121.14|122.28|120.48|0
1644518180000|2022-02-10 18:36:20|122.35|120.55|122.28|120.48|122.35|120.55|122.28|120.48|0
1644518190000|2022-02-10 18:36:30|122.15|120.35|122.68|120.88|122.68|120.88|122.02|120.22|0
1644518200000|2022-02-10 18:36:40|122.41|120.61|121.75|119.95|122.55|120.75|121.75|119.95|0
1644518210000|2022-02-10 18:36:50|121.88|120.08|121.36|119.56|121.88|120.08|121.36|119.56|0
1644518220000|2022-02-10 18:37:00|121.42|119.62|121.22|119.42|121.68|119.88|121.22|119.42|0
1644518230000|2022-02-10 18:37:10|120.57|118.77|120.83|119.03|120.83|119.03|120.57|118.77|0
1644518240000|2022-02-10 18:37:20|120.57|118.77|120.44|118.64|120.57|118.77|120.3|118.5|0
1644518250000|2022-02-10 18:37:30|120.3|118.5|120.44|118.64|120.44|118.64|120.3|118.5|0
1644518260000|2022-02-10 18:37:40|120.3|118.5|120.3|118.5|120.44|118.64|120.3|118.5|0
1644518280000|2022-02-10 18:38:00|120.57|118.77|120.57|118.77|120.57|118.77|120.57|118.77|0
1644518290000|2022-02-10 18:38:10|121.22|119.42|119.91|118.11|121.22|119.42|119.91|118.11|0
1644518300000|2022-02-10 18:38:20|119.39|117.59|118.74|116.94|119.39|117.59|118.61|116.81|0
1644518310000|2022-02-10 18:38:30|119.26|117.46|120.17|118.37|120.17|118.37|119.26|117.46|0
1644518320000|2022-02-10 18:38:40|120.83|119.03|122.15|120.35|122.15|120.35|120.83|119.03|0
1644518330000|2022-02-10 18:38:50|121.49|119.69|122.01|120.21|122.15|120.35|121.49|119.69|0
1644518340000|2022-02-10 18:39:00|121.49|119.69|122.15|120.35|122.15|120.35|121.49|119.69|0
1644518350000|2022-02-10 18:39:10|122.68|120.88|122.68|120.88|122.68|120.88|122.15|120.35|0
1644518360000|2022-02-10 18:39:20|122.54|120.74|122.94|121.14|123.21|121.41|122.54|120.74|0
1644518370000|2022-02-10 18:39:30|122.81|121.01|123.07|121.27|123.21|121.41|122.81|121.01|0
1644518380000|2022-02-10 18:39:40|122.94|121.14|123.87|122.07|123.87|122.07|122.81|121.01|0
1644518390000|2022-02-10 18:39:50|123.74|121.94|123.87|122.07|124.01|122.21|123.74|121.94|0
1644518400000|2022-02-10 18:40:00|123.74|121.94|123.61|121.81|123.87|122.07|123.61|121.81|0
1644518410000|2022-02-10 18:40:10|123.74|121.94|124.54|122.74|124.94|123.14|123.74|121.94|0
1644518420000|2022-02-10 18:40:20|124.41|122.61|124.54|122.74|124.54|122.74|124.27|122.47|0
1644518430000|2022-02-10 18:40:30|124.67|122.87|124.81|123.01|124.81|123.01|124.67|122.87|0
1644518440000|2022-02-10 18:40:40|125.08|123.28|125.48|123.68|125.48|123.68|125.08|123.28|0
1644518450000|2022-02-10 18:40:50|125.34|123.54|125.14|123.34|125.34|123.54|125.14|123.34|0
1644518460000|2022-02-10 18:41:00|124.94|123.14|125.54|123.74|125.54|123.74|124.94|123.14|0
1644518470000|2022-02-10 18:41:10|125.34|123.54|125.61|123.81|125.61|123.81|125.34|123.54|0
1644518480000|2022-02-10 18:41:20|126.15|124.35|125.61|123.81|126.15|124.35|125.48|123.68|0
1644518490000|2022-02-10 18:41:30|125.88|124.08|126.15|124.35|126.15|124.35|125.75|123.95|0
1644518500000|2022-02-10 18:41:40|126.29|124.49|127.1|125.3|127.1|125.3|126.29|124.49|0
1644518510000|2022-02-10 18:41:50|126.96|125.16|126.15|124.35|126.96|125.16|126.02|124.22|0
1644518520000|2022-02-10 18:42:00|126.29|124.49|125.88|124.08|126.29|124.49|125.75|123.95|0
1644518530000|2022-02-10 18:42:10|125.61|123.81|125.08|123.28|125.61|123.81|125.08|123.28|0
1644518540000|2022-02-10 18:42:20|124.94|123.14|125.21|123.41|125.21|123.41|124.94|123.14|0
1644518550000|2022-02-10 18:42:30|125.08|123.28|125.21|123.41|125.34|123.54|125.08|123.28|0
1644518560000|2022-02-10 18:42:40|125.34|123.54|125.21|123.41|125.41|123.61|125.08|123.28|0
1644518570000|2022-02-10 18:42:50|126.28|124.48|126.28|124.48|126.55|124.75|126.28|124.48|0
1644518580000|2022-02-10 18:43:00|126.96|125.16|126.75|124.95|126.96|125.16|126.42|124.62|0
1644518590000|2022-02-10 18:43:10|126.62|124.82|126.82|125.02|126.82|125.02|126.62|124.82|0
1644518600000|2022-02-10 18:43:20|126.96|125.16|126.96|125.16|127.09|125.29|126.82|125.02|0
1644518610000|2022-02-10 18:43:30|127.09|125.29|127.09|125.29|127.09|125.29|127.09|125.29|0
1644518620000|2022-02-10 18:43:40|126.69|124.89|126.96|125.16|126.96|125.16|126.55|124.75|0
1644518630000|2022-02-10 18:43:50|127.09|125.29|127.09|125.29|127.09|125.29|126.96|125.16|0
1644518640000|2022-02-10 18:44:00|127.23|125.43|126.42|124.62|127.23|125.43|126.42|124.62|0
1644518650000|2022-02-10 18:44:10|126.55|124.75|126.35|124.55|126.55|124.75|126.28|124.48|0
1644518660000|2022-02-10 18:44:20|126.42|124.62|126.42|124.62|126.89|125.09|126.42|124.62|0
1644518670000|2022-02-10 18:44:30|126.55|124.75|126.96|125.16|127.09|125.29|126.55|124.75|0
1644518680000|2022-02-10 18:44:40|127.23|125.43|126.96|125.16|127.23|125.43|126.69|124.89|0
1644518690000|2022-02-10 18:44:50|127.23|125.43|126.96|125.16|127.23|125.43|126.96|125.16|0
1644518700000|2022-02-10 18:45:00|126.82|125.02|126.01|124.21|126.82|125.02|126.01|124.21|0
1644518710000|2022-02-10 18:45:10|126.42|124.62|126.28|124.48|126.42|124.62|126.01|124.21|0
1644518720000|2022-02-10 18:45:20|126.55|124.75|126.55|124.75|126.69|124.89|126.55|124.75|0
1644518730000|2022-02-10 18:45:30|126.42|124.62|125.88|124.08|126.55|124.75|125.88|124.08|0
1644518740000|2022-02-10 18:45:40|125.61|123.81|125.34|123.54|125.61|123.81|125.21|123.41|0
1644518750000|2022-02-10 18:45:50|125.07|123.27|124.8|123|125.07|123.27|124.8|123|0
1644518760000|2022-02-10 18:46:00|124.94|123.14|125.47|123.67|125.47|123.67|124.94|123.14|0
1644518770000|2022-02-10 18:46:10|125.34|123.54|126.69|124.89|126.69|124.89|125.34|123.54|0
1644518780000|2022-02-10 18:46:20|126.96|125.16|127.5|125.7|127.5|125.7|126.96|125.16|0
1644518790000|2022-02-10 18:46:30|126.96|125.16|126.68|124.88|127.09|125.29|126.68|124.88|0
1644518800000|2022-02-10 18:46:40|126.34|124.54|126.75|124.95|126.75|124.95|126.28|124.48|0
1644518810000|2022-02-10 18:46:50|126.95|125.15|127.29|125.49|127.36|125.56|126.95|125.15|0
1644518820000|2022-02-10 18:47:00|126.61|124.81|126.95|125.15|127.36|125.56|126.61|124.81|0
1644518830000|2022-02-10 18:47:10|127.63|125.83|127.77|125.97|128.17|126.37|127.5|125.7|0
1644518840000|2022-02-10 18:47:20|128.04|126.24|128.04|126.24|128.31|126.51|128.04|126.24|0
1644518850000|2022-02-10 18:47:30|127.9|126.1|127.49|125.69|128.17|126.37|127.49|125.69|0
1644518860000|2022-02-10 18:47:40|127.36|125.56|126.82|125.02|127.36|125.56|126.82|125.02|0
1644518870000|2022-02-10 18:47:50|126.68|124.88|126.28|124.48|126.68|124.88|126.28|124.48|0
1644518880000|2022-02-10 18:48:00|126.14|124.34|126.55|124.75|126.55|124.75|126.14|124.34|0
1644518890000|2022-02-10 18:48:10|126.68|124.88|126.41|124.61|126.68|124.88|126.41|124.61|0
1644518900000|2022-02-10 18:48:20|126.01|124.21|125.47|123.67|126.01|124.21|125.47|123.67|0
1644518910000|2022-02-10 18:48:30|125.61|123.81|125.61|123.81|125.61|123.81|125.34|123.54|0
1644518920000|2022-02-10 18:48:40|125.2|123.4|125.87|124.07|125.87|124.07|125.2|123.4|0
1644518930000|2022-02-10 18:48:50|125.74|123.94|125.2|123.4|125.74|123.94|124.94|123.14|0
1644518940000|2022-02-10 18:49:00|125.4|123.6|125.07|123.27|125.4|123.6|125.07|123.27|0
1644518950000|2022-02-10 18:49:10|125.2|123.4|125.87|124.07|125.87|124.07|125.2|123.4|0
1644518960000|2022-02-10 18:49:20|125.74|123.94|125.2|123.4|125.8|124|125.2|123.4|0
1644518970000|2022-02-10 18:49:30|125|123.2|125.47|123.67|125.47|123.67|125|123.2|0
1644518980000|2022-02-10 18:49:40|125.6|123.8|125.2|123.4|125.6|123.8|124.93|123.13|0
1644518990000|2022-02-10 18:49:50|125.34|123.54|125.74|123.94|125.74|123.94|125.34|123.54|0
1644519000000|2022-02-10 18:50:00|125.87|124.07|126.28|124.48|126.68|124.88|125.87|124.07|0
1644519010000|2022-02-10 18:50:10|126.95|125.15|126.55|124.75|126.95|125.15|126.55|124.75|0
1644519020000|2022-02-10 18:50:20|126.68|124.88|127.09|125.29|127.09|125.29|126.68|124.88|0
1644519030000|2022-02-10 18:50:30|126.82|125.02|126.14|124.34|126.82|125.02|126.14|124.34|0
1644519040000|2022-02-10 18:50:40|126.01|124.21|126.41|124.61|126.41|124.61|126.01|124.21|0
1644519050000|2022-02-10 18:50:50|126.28|124.48|126.01|124.21|126.41|124.61|126.01|124.21|0
1644519060000|2022-02-10 18:51:00|126.14|124.34|125.87|124.07|126.14|124.34|125.6|123.8|0
1644519070000|2022-02-10 18:51:10|125.47|123.67|125.2|123.4|125.47|123.67|125.2|123.4|0
1644519080000|2022-02-10 18:51:20|125.33|123.53|125.53|123.73|125.6|123.8|125.33|123.53|0
1644519090000|2022-02-10 18:51:30|125.6|123.8|125.87|124.07|125.87|124.07|125.6|123.8|0
1644519100000|2022-02-10 18:51:40|126.01|124.21|124.86|123.06|126.01|124.21|124.86|123.06|0
1644519110000|2022-02-10 18:51:50|125.2|123.4|124.93|123.13|125.2|123.4|124.8|123|0
1644519120000|2022-02-10 18:52:00|125.2|123.4|125.47|123.67|125.47|123.67|125.2|123.4|0
1644519130000|2022-02-10 18:52:10|125.33|123.53|124.8|123|125.33|123.53|124.8|123|0
1644519140000|2022-02-10 18:52:20|124.53|122.73|125.07|123.27|125.2|123.4|124.53|122.73|0
1644519150000|2022-02-10 18:52:30|124.8|123|124.66|122.86|124.8|123|124.53|122.73|0
1644519160000|2022-02-10 18:52:40|124.4|122.6|125.06|123.26|125.06|123.26|124.4|122.6|0
1644519170000|2022-02-10 18:52:50|125.2|123.4|125.26|123.46|125.26|123.46|124.93|123.13|0
1644519180000|2022-02-10 18:53:00|125.06|123.26|126|124.2|126|124.2|125.06|123.26|0
1644519190000|2022-02-10 18:53:10|125.6|123.8|124.8|123|125.6|123.8|124.8|123|0
1644519200000|2022-02-10 18:53:20|124.93|123.13|124.8|123|124.93|123.13|124.53|122.73|0
1644519210000|2022-02-10 18:53:30|124.93|123.13|125.06|123.26|125.33|123.53|124.8|123|0
1644519220000|2022-02-10 18:53:40|125.26|123.46|124.93|123.13|125.73|123.93|124.93|123.13|0
1644519230000|2022-02-10 18:53:50|124.8|123|124.53|122.73|124.8|123|124.53|122.73|0
1644519240000|2022-02-10 18:54:00|124.8|123|124.99|123.19|125.33|123.53|124.8|123|0
1644519250000|2022-02-10 18:54:10|125.13|123.33|125.73|123.93|125.73|123.93|125.13|123.33|0
1644519260000|2022-02-10 18:54:20|125.87|124.07|125.93|124.13|126|124.2|125.73|123.93|0
1644519270000|2022-02-10 18:54:30|126|124.2|125.6|123.8|126|124.2|125.6|123.8|0
1644519280000|2022-02-10 18:54:40|125.33|123.53|124.93|123.13|125.33|123.53|124.93|123.13|0
1644519290000|2022-02-10 18:54:50|125.06|123.26|125.2|123.4|125.2|123.4|125.06|123.26|0
1644519300000|2022-02-10 18:55:00|125.46|123.66|125.87|124.07|125.87|124.07|125.46|123.66|0
1644519310000|2022-02-10 18:55:10|126|124.2|125.33|123.53|126|124.2|125.33|123.53|0
1644519320000|2022-02-10 18:55:20|124.99|123.19|124.53|122.73|124.99|123.19|124.53|122.73|0
1644519330000|2022-02-10 18:55:30|123.46|121.66|124.13|122.33|124.13|122.33|123.46|121.66|0
1644519340000|2022-02-10 18:55:40|123.99|122.19|124.13|122.33|124.13|122.33|123.99|122.19|0
1644519350000|2022-02-10 18:55:50|124.26|122.46|124.26|122.46|124.26|122.46|124.13|122.33|0
1644519360000|2022-02-10 18:56:00|124.39|122.59|124.53|122.73|124.93|123.13|124.39|122.59|0
1644519370000|2022-02-10 18:56:10|124.66|122.86|125.6|123.8|125.6|123.8|124.53|122.73|0
1644519380000|2022-02-10 18:56:20|125.46|123.66|125.33|123.53|125.46|123.66|125.33|123.53|0
1644519390000|2022-02-10 18:56:30|125.19|123.39|124.66|122.86|125.19|123.39|124.66|122.86|0
1644519400000|2022-02-10 18:56:40|124.79|122.99|124.53|122.73|124.79|122.99|124.53|122.73|0
1644519410000|2022-02-10 18:56:50|124.46|122.66|124.53|122.73|124.53|122.73|124.46|122.66|0
1644519420000|2022-02-10 18:57:00|124.39|122.59|124.26|122.46|124.39|122.59|123.99|122.19|0
1644519430000|2022-02-10 18:57:10|124.39|122.59|124.26|122.46|124.52|122.72|124.26|122.46|0
1644519440000|2022-02-10 18:57:20|124.66|122.86|124.79|122.99|124.79|122.99|124.52|122.72|0
1644519450000|2022-02-10 18:57:30|124.66|122.86|124.79|122.99|124.79|122.99|124.66|122.86|0
1644519460000|2022-02-10 18:57:40|125.06|123.26|125.33|123.53|125.33|123.53|125.06|123.26|0
1644519470000|2022-02-10 18:57:50|125.73|123.93|125.73|123.93|125.73|123.93|125.6|123.8|0
1644519480000|2022-02-10 18:58:00|125.33|123.53|125.86|124.06|125.86|124.06|125.33|123.53|0
1644519490000|2022-02-10 18:58:10|126.13|124.33|126.67|124.87|126.67|124.87|125.86|124.06|0
1644519500000|2022-02-10 18:58:20|126.81|125.01|126.94|125.14|127.08|125.28|126.81|125.01|0
1644519510000|2022-02-10 18:58:30|126.54|124.74|126.6|124.8|126.67|124.87|126.54|124.74|0
1644519520000|2022-02-10 18:58:40|126.4|124.6|126.13|124.33|126.4|124.6|126.13|124.33|0
1644519530000|2022-02-10 18:58:50|126|124.2|126.27|124.47|126.27|124.47|126|124.2|0
1644519540000|2022-02-10 18:59:00|126.54|124.74|126.54|124.74|126.81|125.01|126.27|124.47|0
1644519550000|2022-02-10 18:59:10|126.4|124.6|126.54|124.74|126.54|124.74|126.13|124.33|0
1644519560000|2022-02-10 18:59:20|126.67|124.87|126.81|125.01|126.81|125.01|126.6|124.8|0
1644519570000|2022-02-10 18:59:30|126.94|125.14|127.62|125.82|127.75|125.95|126.94|125.14|0
1644519580000|2022-02-10 18:59:40|127.48|125.68|127.89|126.09|127.89|126.09|127.48|125.68|0
1644519590000|2022-02-10 18:59:50|128.43|126.63|128.57|126.77|128.7|126.9|128.43|126.63|0
1644519600000|2022-02-10 19:00:00|129.11|127.31|128.22|126.42|129.11|127.31|128.22|126.42|0
1644519610000|2022-02-10 19:00:10|128.57|126.77|128.98|127.18|129.25|127.45|128.57|126.77|0
1644519620000|2022-02-10 19:00:20|129.11|127.31|130.21|128.41|130.21|128.41|128.7|126.9|0
1644519630000|2022-02-10 19:00:30|130.07|128.27|129.25|127.45|130.07|128.27|129.25|127.45|0
1644519640000|2022-02-10 19:00:40|129.52|127.72|128.98|127.18|129.52|127.72|128.98|127.18|0
1644519650000|2022-02-10 19:00:50|128.43|126.63|128.7|126.9|128.7|126.9|128.29|126.49|0
1644519660000|2022-02-10 19:01:00|128.84|127.04|128.02|126.22|128.84|127.04|128.02|126.22|0
1644519670000|2022-02-10 19:01:10|127.75|125.95|127.62|125.82|127.75|125.95|127.48|125.68|0
1644519680000|2022-02-10 19:01:20|127.41|125.61|127.34|125.54|127.41|125.61|127.14|125.34|0
1644519690000|2022-02-10 19:01:30|127.21|125.41|126.67|124.87|127.21|125.41|126.53|124.73|0
1644519700000|2022-02-10 19:01:40|126.53|124.73|125.99|124.19|126.67|124.87|125.99|124.19|0
1644519710000|2022-02-10 19:01:50|126.4|124.6|126.26|124.46|126.53|124.73|126.26|124.46|0
1644519720000|2022-02-10 19:02:00|126.13|124.33|125.59|123.79|126.53|124.73|125.59|123.79|0
1644519730000|2022-02-10 19:02:10|125.86|124.06|125.92|124.12|125.92|124.12|125.72|123.92|0
1644519740000|2022-02-10 19:02:20|125.86|124.06|125.86|124.06|125.99|124.19|125.86|124.06|0
1644519750000|2022-02-10 19:02:30|125.99|124.19|125.46|123.66|125.99|124.19|125.19|123.39|0
1644519760000|2022-02-10 19:02:40|125.19|123.39|125.19|123.39|125.46|123.66|125.19|123.39|0
1644519770000|2022-02-10 19:02:50|125.32|123.52|125.32|123.52|125.46|123.66|125.19|123.39|0
1644519780000|2022-02-10 19:03:00|125.99|124.19|125.86|124.06|126.46|124.66|125.86|124.06|0
1644519790000|2022-02-10 19:03:10|125.72|123.92|125.99|124.19|125.99|124.19|125.46|123.66|0
1644519800000|2022-02-10 19:03:20|125.59|123.79|125.32|123.52|125.59|123.79|125.32|123.52|0
1644519810000|2022-02-10 19:03:30|125.19|123.39|125.45|123.65|125.45|123.65|125.19|123.39|0
1644519820000|2022-02-10 19:03:40|125.65|123.85|125.99|124.19|125.99|124.19|125.65|123.85|0
1644519830000|2022-02-10 19:03:50|126.26|124.46|126.26|124.46|126.4|124.6|126.26|124.46|0
1644519840000|2022-02-10 19:04:00|126.19|124.39|125.59|123.79|126.26|124.46|125.59|123.79|0
1644519850000|2022-02-10 19:04:10|125.32|123.52|125.59|123.79|125.86|124.06|125.32|123.52|0
1644519860000|2022-02-10 19:04:20|125.52|123.72|125.86|124.06|125.86|124.06|125.52|123.72|0
1644519870000|2022-02-10 19:04:30|125.59|123.79|125.32|123.52|125.72|123.92|125.32|123.52|0
1644519880000|2022-02-10 19:04:40|125.45|123.65|124.52|122.72|125.45|123.65|124.52|122.72|0
1644519890000|2022-02-10 19:04:50|124.38|122.58|124.12|122.32|124.38|122.58|124.12|122.32|0
1644519900000|2022-02-10 19:05:00|124.52|122.72|123.72|121.92|124.52|122.72|123.72|121.92|0
1644519910000|2022-02-10 19:05:10|123.85|122.05|122.92|121.12|123.85|122.05|122.92|121.12|0
1644519920000|2022-02-10 19:05:20|123.05|121.25|122.52|120.72|123.05|121.25|122.52|120.72|0
1644519930000|2022-02-10 19:05:30|122.39|120.59|122.13|120.33|122.39|120.59|122.13|120.33|0
1644519940000|2022-02-10 19:05:40|121.86|120.06|121.47|119.67|121.86|120.06|121.47|119.67|0
1644519950000|2022-02-10 19:05:50|121.6|119.8|121.99|120.19|122.12|120.32|121.6|119.8|0
1644519960000|2022-02-10 19:06:00|121.86|120.06|122.65|120.85|122.65|120.85|121.86|120.06|0
1644519970000|2022-02-10 19:06:10|122.58|120.78|123.65|121.85|123.65|121.85|122.58|120.78|0
1644519980000|2022-02-10 19:06:20|123.45|121.65|123.85|122.05|123.98|122.18|123.45|121.65|0
1644519990000|2022-02-10 19:06:30|123.58|121.78|123.98|122.18|124.11|122.31|123.45|121.65|0
1644520000000|2022-02-10 19:06:40|124.11|122.31|123.71|121.91|124.11|122.31|123.71|121.91|0
1644520010000|2022-02-10 19:06:50|123.98|122.18|123.71|121.91|123.98|122.18|123.58|121.78|0
1644520020000|2022-02-10 19:07:00|123.58|121.78|123.71|121.91|123.85|122.05|123.58|121.78|0
1644520030000|2022-02-10 19:07:10|124.31|122.51|124.25|122.45|125.05|123.25|124.25|122.45|0
1644520040000|2022-02-10 19:07:20|124.38|122.58|124.51|122.71|124.65|122.85|124.38|122.58|0
1644520050000|2022-02-10 19:07:30|124.38|122.58|124.38|122.58|124.65|122.85|124.31|122.51|0
1644520060000|2022-02-10 19:07:40|124.65|122.85|124.38|122.58|125.18|123.38|124.38|122.58|0
1644520070000|2022-02-10 19:07:50|124.11|122.31|125.05|123.25|125.05|123.25|123.98|122.18|0
1644520080000|2022-02-10 19:08:00|124.91|123.11|124.65|122.85|124.91|123.11|124.65|122.85|0
1644520090000|2022-02-10 19:08:10|124.51|122.71|124.11|122.31|124.51|122.71|124.11|122.31|0
1644520100000|2022-02-10 19:08:20|124.38|122.58|123.58|121.78|124.38|122.58|123.58|121.78|0
1644520110000|2022-02-10 19:08:30|123.85|122.05|124.11|122.31|124.25|122.45|123.71|121.91|0
1644520120000|2022-02-10 19:08:40|123.98|122.18|122.92|121.12|123.98|122.18|122.92|121.12|0
1644520130000|2022-02-10 19:08:50|123.45|121.65|123.71|121.91|123.71|121.91|123.45|121.65|0
1644520140000|2022-02-10 19:09:00|123.84|122.04|123.18|121.38|123.84|122.04|122.78|120.98|0
1644520150000|2022-02-10 19:09:10|123.58|121.78|123.84|122.04|123.98|122.18|123.58|121.78|0
1644520160000|2022-02-10 19:09:20|123.71|121.91|124.44|122.64|124.44|122.64|123.71|121.91|0
1644520170000|2022-02-10 19:09:30|124.38|122.58|123.58|121.78|124.38|122.58|123.58|121.78|0
1644520180000|2022-02-10 19:09:40|123.71|121.91|123.58|121.78|123.71|121.91|123.58|121.78|0
1644520190000|2022-02-10 19:09:50|123.64|121.84|124.38|122.58|124.38|122.58|123.64|121.84|0
1644520200000|2022-02-10 19:10:00|124.91|123.11|124.38|122.58|124.91|123.11|124.38|122.58|0
1644520210000|2022-02-10 19:10:10|124.11|122.31|124.11|122.31|124.31|122.51|124.11|122.31|0
1644520220000|2022-02-10 19:10:20|123.84|122.04|123.98|122.18|123.98|122.18|123.77|121.97|0
1644520230000|2022-02-10 19:10:30|123.84|122.04|123.31|121.51|123.84|122.04|123.31|121.51|0
1644520240000|2022-02-10 19:10:40|123.44|121.64|123.71|121.91|123.71|121.91|123.44|121.64|0
1644520250000|2022-02-10 19:10:50|123.84|122.04|123.58|121.78|123.98|122.18|123.58|121.78|0
1644520260000|2022-02-10 19:11:00|123.44|121.64|123.05|121.25|123.44|121.64|123.05|121.25|0
1644520270000|2022-02-10 19:11:10|123.31|121.51|122.91|121.11|123.44|121.64|122.91|121.11|0
1644520280000|2022-02-10 19:11:20|123.04|121.24|123.58|121.78|123.58|121.78|123.04|121.24|0
1644520290000|2022-02-10 19:11:30|123.71|121.91|123.44|121.64|123.71|121.91|123.31|121.51|0
1644520300000|2022-02-10 19:11:40|123.58|121.78|122.65|120.85|123.58|121.78|122.65|120.85|0
1644520310000|2022-02-10 19:11:50|122.38|120.58|122.31|120.51|122.38|120.58|121.85|120.05|0
1644520320000|2022-02-10 19:12:00|121.72|119.92|121.2|119.4|121.99|120.19|121.2|119.4|0
1644520330000|2022-02-10 19:12:10|121.72|119.92|121.46|119.66|121.72|119.92|121.46|119.66|0
1644520340000|2022-02-10 19:12:20|121.26|119.46|121.06|119.26|121.26|119.46|121.06|119.26|0
1644520350000|2022-02-10 19:12:30|121.2|119.4|121.85|120.05|121.85|120.05|121.2|119.4|0
1644520360000|2022-02-10 19:12:40|122.12|120.32|121.52|119.72|122.25|120.45|121.52|119.72|0
1644520370000|2022-02-10 19:12:50|121.85|120.05|121.33|119.53|121.85|120.05|121.33|119.53|0
1644520380000|2022-02-10 19:13:00|121.19|119.39|121.72|119.92|121.85|120.05|121.19|119.39|0
1644520390000|2022-02-10 19:13:10|121.98|120.18|122.25|120.45|122.25|120.45|121.72|119.92|0
1644520400000|2022-02-10 19:13:20|122.38|120.58|122.38|120.58|122.38|120.58|122.25|120.45|0
1644520410000|2022-02-10 19:13:30|122.31|120.51|122.51|120.71|122.64|120.84|122.31|120.51|0
1644520420000|2022-02-10 19:13:40|122.64|120.84|122.12|120.32|122.71|120.91|122.12|120.32|0
1644520430000|2022-02-10 19:13:50|121.98|120.18|121.85|120.05|121.98|120.18|121.85|120.05|0
1644520440000|2022-02-10 19:14:00|121.72|119.92|121.19|119.39|121.98|120.18|121.19|119.39|0
1644520450000|2022-02-10 19:14:10|120.93|119.13|120.8|119|120.93|119.13|120.41|118.61|0
1644520460000|2022-02-10 19:14:20|120.41|118.61|120.6|118.8|120.6|118.8|120.41|118.61|0
1644520470000|2022-02-10 19:14:30|120.93|119.13|121.06|119.26|121.06|119.26|120.67|118.87|0
1644520480000|2022-02-10 19:14:40|121.46|119.66|121.59|119.79|121.59|119.79|121.46|119.66|0
1644520490000|2022-02-10 19:14:50|121.19|119.39|121.59|119.79|121.59|119.79|121.19|119.39|0
1644520500000|2022-02-10 19:15:00|121.19|119.39|120.54|118.74|121.19|119.39|120.54|118.74|0
1644520510000|2022-02-10 19:15:10|120.41|118.61|119.88|118.08|120.6|118.8|119.88|118.08|0
1644520520000|2022-02-10 19:15:20|119.49|117.69|119.36|117.56|119.49|117.69|119.36|117.56|0
1644520530000|2022-02-10 19:15:30|118.45|116.65|118.58|116.78|118.58|116.78|118.45|116.65|0
1644520540000|2022-02-10 19:15:40|118.84|117.04|119.55|117.75|119.62|117.82|118.84|117.04|0
1644520550000|2022-02-10 19:15:50|119.88|118.08|118.97|117.17|119.88|118.08|118.97|117.17|0
1644520560000|2022-02-10 19:16:00|118.84|117.04|119.1|117.3|119.1|117.3|118.58|116.78|0
1644520570000|2022-02-10 19:16:10|118.97|117.17|118.71|116.91|118.97|117.17|118.71|116.91|0
1644520580000|2022-02-10 19:16:20|118.84|117.04|118.84|117.04|118.84|117.04|118.32|116.52|0
1644520590000|2022-02-10 19:16:30|118.51|116.71|118.45|116.65|118.71|116.91|118.45|116.65|0
1644520600000|2022-02-10 19:16:40|118.25|116.45|118.19|116.39|118.25|116.45|118.19|116.39|0
1644520610000|2022-02-10 19:16:50|118.06|116.26|117.54|115.74|118.06|116.26|117.54|115.74|0
1644520620000|2022-02-10 19:17:00|117.8|116|117.93|116.13|117.93|116.13|117.67|115.87|0
1644520630000|2022-02-10 19:17:10|118.19|116.39|118.32|116.52|118.32|116.52|118.06|116.26|0
1644520640000|2022-02-10 19:17:20|118.19|116.39|119.1|117.3|119.1|117.3|118.06|116.26|0
1644520650000|2022-02-10 19:17:30|118.97|117.17|119.29|117.49|119.29|117.49|118.97|117.17|0
1644520660000|2022-02-10 19:17:40|119.23|117.43|119.36|117.56|119.75|117.95|119.16|117.36|0
1644520670000|2022-02-10 19:17:50|119.1|117.3|119.1|117.3|119.23|117.43|119.1|117.3|0
1644520680000|2022-02-10 19:18:00|118.84|117.04|118.58|116.78|118.84|117.04|118.58|116.78|0
1644520690000|2022-02-10 19:18:10|118.32|116.52|117.93|116.13|118.32|116.52|117.93|116.13|0
1644520700000|2022-02-10 19:18:20|117.67|115.87|118.06|116.26|118.06|116.26|117.54|115.74|0
1644520710000|2022-02-10 19:18:30|117.93|116.13|117.86|116.06|117.93|116.13|117.8|116|0
1644520720000|2022-02-10 19:18:40|117.67|115.87|117.54|115.74|117.67|115.87|117.41|115.61|0
1644520730000|2022-02-10 19:18:50|117.41|115.61|116.64|114.84|117.41|115.61|116.64|114.84|0
1644520740000|2022-02-10 19:19:00|116.9|115.1|117.22|115.42|117.22|115.42|116.9|115.1|0
1644520750000|2022-02-10 19:19:10|117.28|115.48|116.77|114.97|117.28|115.48|116.64|114.84|0
1644520760000|2022-02-10 19:19:20|116.64|114.84|114.47|112.67|117.03|115.23|114.47|112.67|0
1644520770000|2022-02-10 19:19:30|113.83|112.03|113.96|112.16|114.08|112.28|113.83|112.03|0
1644520780000|2022-02-10 19:19:40|114.21|112.41|114.08|112.28|114.34|112.54|114.08|112.28|0
1644520790000|2022-02-10 19:19:50|117.02|115.22|116.7|114.9|117.02|115.22|116.44|114.64|0
1644520800000|2022-02-10 19:20:00|116.89|115.09|117.92|116.12|118.18|116.38|116.89|115.09|0
1644520810000|2022-02-10 19:20:10|117.54|115.74|118.44|116.64|118.44|116.64|117.54|115.74|0
1644520820000|2022-02-10 19:20:20|118.37|116.57|118.7|116.9|118.83|117.03|118.37|116.57|0
1644520830000|2022-02-10 19:20:30|119.35|117.55|119.09|117.29|119.35|117.55|119.09|117.29|0
1644520840000|2022-02-10 19:20:40|118.63|116.83|118.83|117.03|118.96|117.16|118.63|116.83|0
1644520850000|2022-02-10 19:20:50|118.7|116.9|118.11|116.31|118.7|116.9|118.11|116.31|0
1644520860000|2022-02-10 19:21:00|118.05|116.25|117.15|115.35|118.05|116.25|117.15|115.35|0
1644520870000|2022-02-10 19:21:10|116.76|114.96|116.89|115.09|116.89|115.09|116.64|114.84|0
1644520880000|2022-02-10 19:21:20|116.76|114.96|116.51|114.71|116.76|114.96|116.38|114.58|0
1644520890000|2022-02-10 19:21:30|116.63|114.83|116.63|114.83|116.63|114.83|116.63|114.83|0
1644520900000|2022-02-10 19:21:40|116.51|114.71|116.89|115.09|116.89|115.09|116.38|114.58|0
1644520910000|2022-02-10 19:21:50|117.15|115.35|117.53|115.73|117.53|115.73|117.15|115.35|0
1644520920000|2022-02-10 19:22:00|117.92|116.12|118.05|116.25|118.11|116.31|117.92|116.12|0
1644520930000|2022-02-10 19:22:10|117.4|115.6|117.34|115.54|117.4|115.6|117.28|115.48|0
1644520940000|2022-02-10 19:22:20|117.28|115.48|116.76|114.96|117.4|115.6|116.76|114.96|0
1644520950000|2022-02-10 19:22:30|116.38|114.58|116.76|114.96|117.02|115.22|116.38|114.58|0
1644520960000|2022-02-10 19:22:40|116.63|114.83|116.63|114.83|116.76|114.96|116.63|114.83|0
1644520970000|2022-02-10 19:22:50|116.89|115.09|117.79|115.99|117.79|115.99|116.89|115.09|0
1644520980000|2022-02-10 19:23:00|117.92|116.12|117.66|115.86|117.92|116.12|117.66|115.86|0
1644520990000|2022-02-10 19:23:10|118.18|116.38|118.31|116.51|118.31|116.51|118.05|116.25|0
1644521000000|2022-02-10 19:23:20|118.05|116.25|118.31|116.51|118.31|116.51|118.05|116.25|0
1644521010000|2022-02-10 19:23:30|118.44|116.64|117.92|116.12|118.44|116.64|117.92|116.12|0
1644521020000|2022-02-10 19:23:40|116.54|114.74|116.67|114.87|116.67|114.87|116.54|114.74|0
1644521030000|2022-02-10 19:23:50|116.54|114.74|118.05|116.25|118.05|116.25|116.54|114.74|0
1644521040000|2022-02-10 19:24:00|118.82|117.02|119.6|117.8|119.6|117.8|118.82|117.02|0
1644521050000|2022-02-10 19:24:10|120.06|118.26|119.36|117.56|120.06|118.26|119.36|117.56|0
1644521060000|2022-02-10 19:24:20|119.17|117.37|119.56|117.76|119.95|118.15|119.17|117.37|0
1644521070000|2022-02-10 19:24:30|119.43|117.63|119.56|117.76|119.56|117.76|119.43|117.63|0
1644521080000|2022-02-10 19:24:40|119.69|117.89|119.69|117.89|120.35|118.55|119.69|117.89|0
1644521090000|2022-02-10 19:24:50|119.56|117.76|120.21|118.41|120.21|118.41|119.56|117.76|0
1644521100000|2022-02-10 19:25:00|120.35|118.55|119.56|117.76|120.35|118.55|119.56|117.76|0
1644521110000|2022-02-10 19:25:10|119.69|117.89|120.28|118.48|120.28|118.48|119.69|117.89|0
1644521120000|2022-02-10 19:25:20|120.21|118.41|120.74|118.94|121|119.2|120.21|118.41|0
1644521130000|2022-02-10 19:25:30|120.48|118.68|120.61|118.81|120.61|118.81|120.48|118.68|0
1644521140000|2022-02-10 19:25:40|120.87|119.07|120.74|118.94|120.87|119.07|120.67|118.87|0
1644521150000|2022-02-10 19:25:50|120.61|118.81|120.74|118.94|120.74|118.94|120.34|118.54|0
1644521160000|2022-02-10 19:26:00|120.87|119.07|121.66|119.86|121.66|119.86|120.87|119.07|0
1644521170000|2022-02-10 19:26:10|121.92|120.12|121.13|119.33|121.92|120.12|121|119.2|0
1644521180000|2022-02-10 19:26:20|121.39|119.59|121.26|119.46|121.39|119.59|121|119.2|0
1644521190000|2022-02-10 19:26:30|121.53|119.73|121.66|119.86|121.66|119.86|121.39|119.59|0
1644521200000|2022-02-10 19:26:40|121.53|119.73|122.32|120.52|122.32|120.52|121.53|119.73|0
1644521210000|2022-02-10 19:26:50|122.98|121.18|123.38|121.58|123.38|121.58|122.98|121.18|0
1644521220000|2022-02-10 19:27:00|123.78|121.98|123.18|121.38|123.78|121.98|122.98|121.18|0
1644521230000|2022-02-10 19:27:10|123.11|121.31|123.51|121.71|123.64|121.84|123.11|121.31|0
1644521240000|2022-02-10 19:27:20|123.91|122.11|124.04|122.24|124.11|122.31|123.91|122.11|0
1644521250000|2022-02-10 19:27:30|124.18|122.38|123.25|121.45|124.18|122.38|123.25|121.45|0
1644521260000|2022-02-10 19:27:40|123.44|121.64|123.97|122.17|123.97|122.17|123.44|121.64|0
1644521270000|2022-02-10 19:27:50|123.57|121.77|123.64|121.84|123.64|121.84|123.57|121.77|0
1644521280000|2022-02-10 19:28:00|123.71|121.91|122.85|121.05|123.71|121.91|122.85|121.05|0
1644521290000|2022-02-10 19:28:10|122.45|120.65|123.24|121.44|123.24|121.44|122.45|120.65|0
1644521300000|2022-02-10 19:28:20|122.98|121.18|122.58|120.78|122.98|121.18|122.58|120.78|0
1644521310000|2022-02-10 19:28:30|122.71|120.91|122.18|120.38|122.71|120.91|122.18|120.38|0
1644521320000|2022-02-10 19:28:40|122.32|120.52|122.58|120.78|122.58|120.78|122.32|120.52|0
1644521330000|2022-02-10 19:28:50|122.38|120.58|122.71|120.91|122.71|120.91|122.38|120.58|0
1644521340000|2022-02-10 19:29:00|122.85|121.05|123.24|121.44|123.24|121.44|122.85|121.05|0
1644521350000|2022-02-10 19:29:10|123.17|121.37|122.18|120.38|123.17|121.37|122.18|120.38|0
1644521360000|2022-02-10 19:29:20|121.98|120.18|121.92|120.12|122.05|120.25|121.92|120.12|0
1644521370000|2022-02-10 19:29:30|122.05|120.25|122.45|120.65|122.71|120.91|122.05|120.25|0
1644521380000|2022-02-10 19:29:40|122.05|120.25|122.31|120.51|122.31|120.51|122.05|120.25|0
1644521390000|2022-02-10 19:29:50|122.18|120.38|122.11|120.31|122.18|120.38|122.11|120.31|0
1644521400000|2022-02-10 19:30:00|122.05|120.25|122.58|120.78|122.58|120.78|122.05|120.25|0
1644521410000|2022-02-10 19:30:10|123.24|121.44|124.31|122.51|124.31|122.51|123.11|121.31|0
1644521420000|2022-02-10 19:30:20|123.91|122.11|124.31|122.51|124.31|122.51|123.77|121.97|0
1644521430000|2022-02-10 19:30:30|124.04|122.24|124.24|122.44|124.24|122.44|124.04|122.24|0
1644521440000|2022-02-10 19:30:40|124.04|122.24|124.04|122.24|124.04|122.24|123.91|122.11|0
1644521450000|2022-02-10 19:30:50|123.51|121.71|122.58|120.78|123.51|121.71|122.58|120.78|0
1644521460000|2022-02-10 19:31:00|122.18|120.38|122.64|120.84|122.84|121.04|122.18|120.38|0
1644521470000|2022-02-10 19:31:10|122.45|120.65|122.84|121.04|122.84|121.04|122.38|120.58|0
1644521480000|2022-02-10 19:31:20|122.71|120.91|122.84|121.04|122.91|121.11|122.71|120.91|0
1644521490000|2022-02-10 19:31:30|122.98|121.18|123.11|121.31|123.24|121.44|122.98|121.18|0
1644521500000|2022-02-10 19:31:40|123.24|121.44|122.44|120.64|123.24|121.44|122.44|120.64|0
1644521510000|2022-02-10 19:31:50|122.18|120.38|121.92|120.12|122.18|120.38|121.92|120.12|0
1644521520000|2022-02-10 19:32:00|121.65|119.85|122.44|120.64|122.44|120.64|121.65|119.85|0
1644521530000|2022-02-10 19:32:10|122.58|120.78|122.58|120.78|122.58|120.78|122.58|120.78|0
1644521540000|2022-02-10 19:32:20|122.44|120.64|122.31|120.51|122.44|120.64|122.18|120.38|0
1644521550000|2022-02-10 19:32:30|122.05|120.25|122.18|120.38|122.18|120.38|122.05|120.25|0
1644521560000|2022-02-10 19:32:40|122.05|120.25|121.91|120.11|122.05|120.25|121.78|119.98|0
1644521570000|2022-02-10 19:32:50|122.18|120.38|121.91|120.11|122.18|120.38|121.78|119.98|0
1644521580000|2022-02-10 19:33:00|122.31|120.51|122.05|120.25|122.58|120.78|121.98|120.18|0
1644521590000|2022-02-10 19:33:10|122.18|120.38|121.78|119.98|122.18|120.38|121.78|119.98|0
1644521600000|2022-02-10 19:33:20|121.25|119.45|121.78|119.98|121.78|119.98|121.25|119.45|0
1644521610000|2022-02-10 19:33:30|121.52|119.72|121.78|119.98|122.05|120.25|121.52|119.72|0
1644521620000|2022-02-10 19:33:40|121.65|119.85|121.25|119.45|121.65|119.85|121.19|119.39|0
1644521630000|2022-02-10 19:33:50|121.39|119.59|121.45|119.65|121.52|119.72|121.25|119.45|0
1644521640000|2022-02-10 19:34:00|121.52|119.72|122.31|120.51|122.31|120.51|121.52|119.72|0
1644521650000|2022-02-10 19:34:10|122.44|120.64|122.71|120.91|122.71|120.91|122.37|120.57|0
1644521660000|2022-02-10 19:34:20|122.97|121.17|122.31|120.51|122.97|121.17|122.31|120.51|0
1644521670000|2022-02-10 19:34:30|122.18|120.38|122.57|120.77|122.84|121.04|122.18|120.38|0
1644521680000|2022-02-10 19:34:40|122.44|120.64|122.31|120.51|122.44|120.64|122.04|120.24|0
1644521690000|2022-02-10 19:34:50|122.44|120.64|122.71|120.91|122.71|120.91|122.44|120.64|0
1644521700000|2022-02-10 19:35:00|122.84|121.04|123.24|121.44|123.5|121.7|122.84|121.04|0
1644521710000|2022-02-10 19:35:10|123.1|121.3|122.44|120.64|123.1|121.3|122.44|120.64|0
1644521720000|2022-02-10 19:35:20|122.31|120.51|121.98|120.18|122.31|120.51|121.98|120.18|0
1644521730000|2022-02-10 19:35:30|122.04|120.24|121.38|119.58|122.04|120.24|121.38|119.58|0
1644521740000|2022-02-10 19:35:40|121.52|119.72|121.78|119.98|121.78|119.98|121.25|119.45|0
1644521750000|2022-02-10 19:35:50|121.65|119.85|121.78|119.98|121.91|120.11|121.65|119.85|0
1644521760000|2022-02-10 19:36:00|122.04|120.24|122.84|121.04|122.84|121.04|122.04|120.24|0
1644521770000|2022-02-10 19:36:10|122.97|121.17|122.31|120.51|122.97|121.17|122.31|120.51|0
1644521780000|2022-02-10 19:36:20|122.44|120.64|122.84|121.04|122.84|121.04|122.31|120.51|0
1644521790000|2022-02-10 19:36:30|123.1|121.3|125.3|123.5|125.3|123.5|123.1|121.3|0
1644521800000|2022-02-10 19:36:40|125.24|123.44|125.51|123.71|125.84|124.04|125.24|123.44|0
1644521810000|2022-02-10 19:36:50|125.57|123.77|126.45|124.65|126.45|124.65|125.57|123.77|0
1644521820000|2022-02-10 19:37:00|126.18|124.38|126.72|124.92|126.72|124.92|126.04|124.24|0
1644521830000|2022-02-10 19:37:10|126.31|124.51|125.24|123.44|126.31|124.51|125.24|123.44|0
1644521840000|2022-02-10 19:37:20|125.1|123.3|124.97|123.17|125.1|123.3|124.9|123.1|0
1644521850000|2022-02-10 19:37:30|125.1|123.3|125.37|123.57|125.37|123.57|124.97|123.17|0
1644521860000|2022-02-10 19:37:40|125.44|123.64|124.97|123.17|125.51|123.71|124.97|123.17|0
1644521870000|2022-02-10 19:37:50|124.83|123.03|125.1|123.3|125.1|123.3|124.57|122.77|0
1644521880000|2022-02-10 19:38:00|125.37|123.57|125.91|124.11|125.91|124.11|125.37|123.57|0
1644521890000|2022-02-10 19:38:10|124.97|123.17|125.1|123.3|125.24|123.44|124.97|123.17|0
1644521900000|2022-02-10 19:38:20|124.83|123.03|125.37|123.57|125.37|123.57|124.83|123.03|0
1644521910000|2022-02-10 19:38:30|125.24|123.44|125.5|123.7|125.5|123.7|125.24|123.44|0
1644521920000|2022-02-10 19:38:40|125.84|124.04|125.64|123.84|125.84|124.04|125.64|123.84|0
1644521930000|2022-02-10 19:38:50|125.91|124.11|125.5|123.7|125.91|124.11|125.5|123.7|0
1644521940000|2022-02-10 19:39:00|125.24|123.44|124.83|123.03|125.37|123.57|124.83|123.03|0
1644521950000|2022-02-10 19:39:10|124.97|123.17|123.9|122.1|124.97|123.17|123.9|122.1|0
1644521960000|2022-02-10 19:39:20|123.96|122.16|124.03|122.23|124.16|122.36|123.96|122.16|0
1644521970000|2022-02-10 19:39:30|124.16|122.36|123.76|121.96|124.16|122.36|123.76|121.96|0
1644521980000|2022-02-10 19:39:40|123.36|121.56|123.56|121.76|123.56|121.76|123.36|121.56|0
1644521990000|2022-02-10 19:39:50|123.5|121.7|123.63|121.83|123.63|121.83|123.5|121.7|0
1644522000000|2022-02-10 19:40:00|123.9|122.1|124.43|122.63|124.56|122.76|123.9|122.1|0
1644522010000|2022-02-10 19:40:10|124.09|122.29|124.36|122.56|124.7|122.9|124.09|122.29|0
1644522020000|2022-02-10 19:40:20|124.49|122.69|124.56|122.76|124.97|123.17|124.49|122.69|0
1644522030000|2022-02-10 19:40:30|124.09|122.29|124.7|122.9|124.7|122.9|124.09|122.29|0
1644522040000|2022-02-10 19:40:40|124.83|123.03|124.83|123.03|124.83|123.03|124.7|122.9|0
1644522050000|2022-02-10 19:40:50|124.56|122.76|124.9|123.1|124.9|123.1|124.56|122.76|0
1644522060000|2022-02-10 19:41:00|124.96|123.16|125.64|123.84|126.31|124.51|124.96|123.16|0
1644522070000|2022-02-10 19:41:10|125.5|123.7|126.04|124.24|126.04|124.24|125.23|123.43|0
1644522080000|2022-02-10 19:41:20|126.58|124.78|126.31|124.51|127.12|125.32|126.31|124.51|0
1644522090000|2022-02-10 19:41:30|126.44|124.64|126.44|124.64|126.44|124.64|126.44|124.64|0
1644522100000|2022-02-10 19:41:40|126.37|124.57|125.77|123.97|126.44|124.64|125.77|123.97|0
1644522110000|2022-02-10 19:41:50|125.5|123.7|125.23|123.43|125.5|123.7|125.1|123.3|0
1644522120000|2022-02-10 19:42:00|124.96|123.16|124.96|123.16|125.23|123.43|124.83|123.03|0
1644522130000|2022-02-10 19:42:10|125.1|123.3|124.29|122.49|125.1|123.3|124.29|122.49|0
1644522140000|2022-02-10 19:42:20|124.16|122.36|123.89|122.09|124.16|122.36|123.89|122.09|0
1644522150000|2022-02-10 19:42:30|124.03|122.23|124.16|122.36|124.16|122.36|124.03|122.23|0
1644522160000|2022-02-10 19:42:40|124.03|122.23|123.96|122.16|124.29|122.49|123.89|122.09|0
1644522170000|2022-02-10 19:42:50|123.89|122.09|124.56|122.76|124.56|122.76|123.89|122.09|0
1644522180000|2022-02-10 19:43:00|124.43|122.63|125.77|123.97|125.77|123.97|124.43|122.63|0
1644522190000|2022-02-10 19:43:10|125.36|123.56|125.9|124.1|125.9|124.1|125.36|123.56|0
1644522200000|2022-02-10 19:43:20|125.63|123.83|124.96|123.16|125.63|123.83|124.96|123.16|0
1644522210000|2022-02-10 19:43:30|125.03|123.23|125.1|123.3|125.36|123.56|125.03|123.23|0
1644522220000|2022-02-10 19:43:40|124.56|122.76|124.43|122.63|124.56|122.76|124.29|122.49|0
1644522230000|2022-02-10 19:43:50|124.49|122.69|124.43|122.63|124.49|122.69|124.29|122.49|0
1644522240000|2022-02-10 19:44:00|124.36|122.56|124.03|122.23|124.36|122.56|124.03|122.23|0
1644522250000|2022-02-10 19:44:10|123.89|122.09|123.63|121.83|123.89|122.09|123.63|121.83|0
1644522260000|2022-02-10 19:44:20|123.36|121.56|123.09|121.29|123.36|121.56|123.09|121.29|0
1644522270000|2022-02-10 19:44:30|122.7|120.9|122.83|121.03|122.83|121.03|122.7|120.9|0
1644522280000|2022-02-10 19:44:40|122.96|121.16|122.83|121.03|122.96|121.16|122.83|121.03|0
1644522290000|2022-02-10 19:44:50|122.69|120.89|122.83|121.03|122.83|121.03|122.1|120.3|0
1644522300000|2022-02-10 19:45:00|122.96|121.16|123.36|121.56|123.36|121.56|122.96|121.16|0
1644522310000|2022-02-10 19:45:10|123.09|121.29|123.62|121.82|123.62|121.82|123.09|121.29|0
1644522320000|2022-02-10 19:45:20|123.36|121.56|123.62|121.82|123.62|121.82|123.36|121.56|0
1644522330000|2022-02-10 19:45:30|124.02|122.22|124.42|122.62|124.42|122.62|123.89|122.09|0
1644522340000|2022-02-10 19:45:40|124.02|122.22|124.16|122.36|124.16|122.36|123.89|122.09|0
1644522350000|2022-02-10 19:45:50|124.29|122.49|123.89|122.09|124.29|122.49|123.89|122.09|0
1644522360000|2022-02-10 19:46:00|124.02|122.22|123.76|121.96|124.02|122.22|123.62|121.82|0
1644522370000|2022-02-10 19:46:10|123.89|122.09|124.42|122.62|124.69|122.89|123.89|122.09|0
1644522380000|2022-02-10 19:46:20|123.82|122.02|123.62|121.82|123.82|122.02|123.49|121.69|0
1644522390000|2022-02-10 19:46:30|123.76|121.96|124.82|123.02|124.82|123.02|123.76|121.96|0
1644522400000|2022-02-10 19:46:40|124.49|122.69|124.82|123.02|124.82|123.02|124.49|122.69|0
1644522410000|2022-02-10 19:46:50|124.96|123.16|124.96|123.16|124.96|123.16|124.82|123.02|0
1644522420000|2022-02-10 19:47:00|124.69|122.89|124.96|123.16|125.63|123.83|124.69|122.89|0
1644522430000|2022-02-10 19:47:10|125.09|123.29|124.96|123.16|125.09|123.29|124.69|122.89|0
1644522440000|2022-02-10 19:47:20|125.23|123.43|124.69|122.89|125.36|123.56|124.69|122.89|0
1644522450000|2022-02-10 19:47:30|124.82|123.02|124.29|122.49|124.82|123.02|124.29|122.49|0
1644522460000|2022-02-10 19:47:40|124.69|122.89|125.49|123.69|125.63|123.83|124.69|122.89|0
1644522470000|2022-02-10 19:47:50|125.56|123.76|125.09|123.29|125.56|123.76|124.96|123.16|0
1644522480000|2022-02-10 19:48:00|125.36|123.56|126.17|124.37|126.17|124.37|125.23|123.43|0
1644522490000|2022-02-10 19:48:10|125.9|124.1|125.76|123.96|126.17|124.37|125.76|123.96|0
1644522500000|2022-02-10 19:48:20|125.36|123.56|125.76|123.96|125.76|123.96|125.36|123.56|0
1644522510000|2022-02-10 19:48:30|125.63|123.83|125.56|123.76|125.76|123.96|125.56|123.76|0
1644522520000|2022-02-10 19:48:40|125.49|123.69|125.63|123.83|125.63|123.83|125.36|123.56|0
1644522530000|2022-02-10 19:48:50|125.36|123.56|124.96|123.16|125.63|123.83|124.96|123.16|0
1644522540000|2022-02-10 19:49:00|125.09|123.29|124.22|122.42|125.09|123.29|124.22|122.42|0
1644522550000|2022-02-10 19:49:10|124.15|122.35|124.15|122.35|124.29|122.49|124.15|122.35|0
1644522560000|2022-02-10 19:49:20|123.89|122.09|123.22|121.42|123.89|122.09|123.22|121.42|0
1644522570000|2022-02-10 19:49:30|122.96|121.16|122.03|120.23|122.96|121.16|122.03|120.23|0
1644522580000|2022-02-10 19:49:40|122.29|120.49|121.37|119.57|122.29|120.49|121.11|119.31|0
1644522590000|2022-02-10 19:49:50|121.5|119.7|120.19|118.39|121.5|119.7|120.19|118.39|0
1644522600000|2022-02-10 19:50:00|120.58|118.78|121.37|119.57|121.56|119.76|120.58|118.78|0
1644522610000|2022-02-10 19:50:10|120.71|118.91|121.37|119.57|121.37|119.57|120.71|118.91|0
1644522620000|2022-02-10 19:50:20|120.97|119.17|121.1|119.3|121.24|119.44|120.97|119.17|0
1644522630000|2022-02-10 19:50:30|120.84|119.04|121.5|119.7|121.76|119.96|120.84|119.04|0
1644522640000|2022-02-10 19:50:40|121.37|119.57|121.37|119.57|121.37|119.57|121.24|119.44|0
1644522650000|2022-02-10 19:50:50|120.97|119.17|120.45|118.65|120.97|119.17|120.45|118.65|0
1644522660000|2022-02-10 19:51:00|119.79|117.99|119.92|118.12|119.92|118.12|119.72|117.92|0
1644522670000|2022-02-10 19:51:10|120.45|118.65|120.32|118.52|120.58|118.78|120.32|118.52|0
1644522680000|2022-02-10 19:51:20|120.05|118.25|119.59|117.79|120.05|118.25|119.59|117.79|0
1644522690000|2022-02-10 19:51:30|119.01|117.21|119.27|117.47|119.53|117.73|119.01|117.21|0
1644522700000|2022-02-10 19:51:40|119.53|117.73|119.79|117.99|119.79|117.99|119.53|117.73|0
1644522710000|2022-02-10 19:51:50|119.53|117.73|119.4|117.6|119.53|117.73|119.4|117.6|0
1644522720000|2022-02-10 19:52:00|119.79|117.99|120.97|119.17|120.97|119.17|119.79|117.99|0
1644522730000|2022-02-10 19:52:10|121.23|119.43|120.84|119.04|121.23|119.43|120.84|119.04|0
1644522740000|2022-02-10 19:52:20|120.31|118.51|120.84|119.04|120.84|119.04|120.31|118.51|0
1644522750000|2022-02-10 19:52:30|121.17|119.37|121.23|119.43|121.23|119.43|120.97|119.17|0
1644522760000|2022-02-10 19:52:40|120.97|119.17|120.71|118.91|120.97|119.17|120.71|118.91|0
1644522770000|2022-02-10 19:52:50|121.3|119.5|121.1|119.3|121.3|119.5|121.1|119.3|0
1644522780000|2022-02-10 19:53:00|121.36|119.56|120.44|118.64|121.36|119.56|120.44|118.64|0
1644522790000|2022-02-10 19:53:10|120.31|118.51|119.92|118.12|120.44|118.64|119.92|118.12|0
1644522800000|2022-02-10 19:53:20|119.66|117.86|118.88|117.08|119.66|117.86|118.75|116.95|0
1644522810000|2022-02-10 19:53:30|118.62|116.82|118.62|116.82|118.88|117.08|118.62|116.82|0
1644522820000|2022-02-10 19:53:40|118.49|116.69|117.38|115.58|118.49|116.69|117.38|115.58|0
1644522830000|2022-02-10 19:53:50|117.45|115.65|117.19|115.39|117.71|115.91|117.19|115.39|0
1644522840000|2022-02-10 19:54:00|117.32|115.52|117.45|115.65|117.45|115.65|117.32|115.52|0
1644522850000|2022-02-10 19:54:10|117.13|115.33|116.42|114.62|117.13|115.33|116.42|114.62|0
1644522860000|2022-02-10 19:54:20|116.55|114.75|116.81|115.01|116.81|115.01|116.55|114.75|0
1644522870000|2022-02-10 19:54:30|116.48|114.68|116.42|114.62|116.68|114.88|116.16|114.36|0
1644522880000|2022-02-10 19:54:40|116.68|114.88|117.19|115.39|117.19|115.39|116.68|114.88|0
1644522890000|2022-02-10 19:54:50|117.45|115.65|117.06|115.26|117.45|115.65|117.06|115.26|0
1644522900000|2022-02-10 19:55:00|116.93|115.13|116.81|115.01|117.32|115.52|116.81|115.01|0
1644522910000|2022-02-10 19:55:10|117.19|115.39|117.32|115.52|117.38|115.58|117.19|115.39|0
1644522920000|2022-02-10 19:55:20|117.84|116.04|118.23|116.43|118.23|116.43|117.84|116.04|0
1644522930000|2022-02-10 19:55:30|118.03|116.23|117.84|116.04|118.03|116.23|117.84|116.04|0
1644522940000|2022-02-10 19:55:40|117.58|115.78|117.84|116.04|117.84|116.04|117.32|115.52|0
1644522950000|2022-02-10 19:55:50|118.1|116.3|117.97|116.17|118.1|116.3|117.71|115.91|0
1644522960000|2022-02-10 19:56:00|117.9|116.1|117.45|115.65|117.9|116.1|117.32|115.52|0
1644522970000|2022-02-10 19:56:10|117.19|115.39|117.06|115.26|117.32|115.52|117.06|115.26|0
1644522980000|2022-02-10 19:56:20|117.19|115.39|117.38|115.58|117.38|115.58|117.19|115.39|0
1644522990000|2022-02-10 19:56:30|117.64|115.84|117.97|116.17|118.1|116.3|117.64|115.84|0
1644523000000|2022-02-10 19:56:40|118.16|116.36|118.35|116.55|118.61|116.81|118.16|116.36|0
1644523010000|2022-02-10 19:56:50|118.48|116.68|119|117.2|119|117.2|118.48|116.68|0
1644523020000|2022-02-10 19:57:00|118.74|116.94|118.22|116.42|118.74|116.94|118.22|116.42|0
1644523030000|2022-02-10 19:57:10|118.48|116.68|118.09|116.29|118.48|116.68|118.09|116.29|0
1644523040000|2022-02-10 19:57:20|117.84|116.04|117.45|115.65|117.84|116.04|117.45|115.65|0
1644523050000|2022-02-10 19:57:30|117.32|115.52|117.19|115.39|117.32|115.52|117.06|115.26|0
1644523060000|2022-02-10 19:57:40|116.93|115.13|116.67|114.87|116.93|115.13|116.67|114.87|0
1644523070000|2022-02-10 19:57:50|117.38|115.58|117.32|115.52|117.38|115.58|117.32|115.52|0
1644523080000|2022-02-10 19:58:00|117.45|115.65|117.71|115.91|117.96|116.16|117.45|115.65|0
1644523090000|2022-02-10 19:58:10|117.83|116.03|117.96|116.16|117.96|116.16|117.51|115.71|0
1644523100000|2022-02-10 19:58:20|118.35|116.55|117.19|115.39|118.35|116.55|117.19|115.39|0
1644523110000|2022-02-10 19:58:30|117.45|115.65|117.58|115.78|117.7|115.9|117.45|115.65|0
1644523120000|2022-02-10 19:58:40|117.32|115.52|117.32|115.52|117.32|115.52|117.06|115.26|0
1644523130000|2022-02-10 19:58:50|116.8|115|116.54|114.74|117.06|115.26|116.54|114.74|0
1644523140000|2022-02-10 19:59:00|116.67|114.87|116.29|114.49|116.67|114.87|116.29|114.49|0
1644523150000|2022-02-10 19:59:10|116.09|114.29|115.52|113.72|116.09|114.29|115.52|113.72|0
1644523160000|2022-02-10 19:59:20|115.65|113.85|115.77|113.97|115.9|114.1|115.65|113.85|0
1644523170000|2022-02-10 19:59:30|116.03|114.23|116.42|114.62|116.42|114.62|116.03|114.23|0
1644523180000|2022-02-10 19:59:40|116.61|114.81|116.67|114.87|116.67|114.87|116.54|114.74|0
1644523190000|2022-02-10 19:59:50|117.19|115.39|116.8|115|117.19|115.39|116.67|114.87|0
1644523200000|2022-02-10 20:00:00|117.7|115.9|118.48|116.68|118.48|116.68|117.44|115.64|0
1644523210000|2022-02-10 20:00:10|117.83|116.03|117.06|115.26|117.83|116.03|117.06|115.26|0
1644523220000|2022-02-10 20:00:20|116.93|115.13|116.93|115.13|116.93|115.13|116.8|115|0
1644523230000|2022-02-10 20:00:30|116.73|114.93|116.8|115|117.06|115.26|116.73|114.93|0
1644523240000|2022-02-10 20:00:40|116.54|114.74|117.7|115.9|117.7|115.9|116.54|114.74|0
1644523250000|2022-02-10 20:00:50|117.44|115.64|117.51|115.71|117.83|116.03|117.44|115.64|0
1644523260000|2022-02-10 20:01:00|117.57|115.77|117.83|116.03|117.96|116.16|117.57|115.77|0
1644523270000|2022-02-10 20:01:10|117.44|115.64|116.54|114.74|117.44|115.64|116.54|114.74|0
1644523280000|2022-02-10 20:01:20|116.67|114.87|115.9|114.1|116.67|114.87|115.9|114.1|0
1644523290000|2022-02-10 20:01:30|115.52|113.72|115.01|113.21|115.52|113.72|114.88|113.08|0
1644523300000|2022-02-10 20:01:40|115.26|113.46|114.88|113.08|115.26|113.46|114.5|112.7|0
1644523310000|2022-02-10 20:01:50|115.13|113.33|115.01|113.21|115.26|113.46|115.01|113.21|0
1644523320000|2022-02-10 20:02:00|114.62|112.82|114.62|112.82|114.88|113.08|114.62|112.82|0
1644523330000|2022-02-10 20:02:10|114.68|112.88|115.39|113.59|115.39|113.59|114.68|112.88|0
1644523340000|2022-02-10 20:02:20|115.26|113.46|115|113.2|115.26|113.46|114.88|113.08|0
1644523350000|2022-02-10 20:02:30|114.62|112.82|113.86|112.06|114.62|112.82|113.86|112.06|0
1644523360000|2022-02-10 20:02:40|114.37|112.57|115.13|113.33|115.13|113.33|114.24|112.44|0
1644523370000|2022-02-10 20:02:50|115.26|113.46|114.88|113.08|115.26|113.46|114.88|113.08|0
1644523380000|2022-02-10 20:03:00|114.94|113.14|115.39|113.59|115.39|113.59|114.94|113.14|0
1644523390000|2022-02-10 20:03:10|115.13|113.33|116.6|114.8|116.6|114.8|114.88|113.08|0
1644523400000|2022-02-10 20:03:20|116.28|114.48|115.9|114.1|116.41|114.61|115.9|114.1|0
1644523410000|2022-02-10 20:03:30|115.7|113.9|115.77|113.97|115.77|113.97|115.64|113.84|0
1644523420000|2022-02-10 20:03:40|115.9|114.1|116.92|115.12|116.92|115.12|115.9|114.1|0
1644523430000|2022-02-10 20:03:50|117.44|115.64|116.92|115.12|117.44|115.64|116.92|115.12|0
1644523440000|2022-02-10 20:04:00|116.28|114.48|116.8|115|116.8|115|116.28|114.48|0
1644523450000|2022-02-10 20:04:10|116.67|114.87|116.34|114.54|116.8|115|116.34|114.54|0
1644523460000|2022-02-10 20:04:20|116.67|114.87|116.28|114.48|116.67|114.87|116.28|114.48|0
1644523470000|2022-02-10 20:04:30|116.47|114.67|117.05|115.25|117.05|115.25|116.15|114.35|0
1644523480000|2022-02-10 20:04:40|117.7|115.9|118.73|116.93|118.73|116.93|117.7|115.9|0
1644523490000|2022-02-10 20:04:50|118.09|116.29|117.83|116.03|118.09|116.29|117.83|116.03|0
1644523500000|2022-02-10 20:05:00|117.96|116.16|118.22|116.42|118.22|116.42|117.31|115.51|0
1644523510000|2022-02-10 20:05:10|118.09|116.29|117.31|115.51|118.09|116.29|117.31|115.51|0
1644523520000|2022-02-10 20:05:20|118.09|116.29|117.83|116.03|118.28|116.48|117.83|116.03|0
1644523530000|2022-02-10 20:05:30|118.09|116.29|118.86|117.06|119.25|117.45|118.09|116.29|0
1644523540000|2022-02-10 20:05:40|118.73|116.93|118.99|117.19|119.19|117.39|118.73|116.93|0
1644523550000|2022-02-10 20:05:50|118.86|117.06|119.12|117.32|119.65|117.85|118.86|117.06|0
1644523560000|2022-02-10 20:06:00|119.25|117.45|118.86|117.06|119.25|117.45|118.73|116.93|0
1644523570000|2022-02-10 20:06:10|118.73|116.93|118.99|117.19|118.99|117.19|118.08|116.28|0
1644523580000|2022-02-10 20:06:20|119.64|117.84|120.3|118.5|120.3|118.5|119.51|117.71|0
1644523590000|2022-02-10 20:06:30|119.84|118.04|120.3|118.5|120.56|118.76|119.64|117.84|0
1644523600000|2022-02-10 20:06:40|119.91|118.11|119.64|117.84|119.91|118.11|119.38|117.58|0
1644523610000|2022-02-10 20:06:50|119.77|117.97|119.77|117.97|119.77|117.97|119.77|117.97|0
1644523620000|2022-02-10 20:07:00|120.43|118.63|120.1|118.3|120.69|118.89|119.91|118.11|0
1644523630000|2022-02-10 20:07:10|120.17|118.37|118.86|117.06|120.17|118.37|118.86|117.06|0
1644523640000|2022-02-10 20:07:20|119.25|117.45|118.86|117.06|119.25|117.45|118.73|116.93|0
1644523650000|2022-02-10 20:07:30|118.99|117.19|119.12|117.32|119.12|117.32|118.21|116.41|0
1644523660000|2022-02-10 20:07:40|119.38|117.58|118.99|117.19|119.45|117.65|118.99|117.19|0
1644523670000|2022-02-10 20:07:50|119.12|117.32|118.6|116.8|119.12|117.32|118.6|116.8|0
1644523680000|2022-02-10 20:08:00|118.27|116.47|118.47|116.67|118.47|116.67|118.27|116.47|0
1644523690000|2022-02-10 20:08:10|118.6|116.8|118.08|116.28|118.6|116.8|117.95|116.15|0
1644523700000|2022-02-10 20:08:20|118.73|116.93|119.25|117.45|119.25|117.45|118.73|116.93|0
1644523710000|2022-02-10 20:08:30|119.64|117.84|118.99|117.19|119.64|117.84|118.79|116.99|0
1644523720000|2022-02-10 20:08:40|119.38|117.58|119.25|117.45|119.38|117.58|119.12|117.32|0
1644523730000|2022-02-10 20:08:50|118.99|117.19|119.64|117.84|119.64|117.84|118.99|117.19|0
1644523740000|2022-02-10 20:09:00|119.38|117.58|119.9|118.1|119.9|118.1|119.38|117.58|0
1644523750000|2022-02-10 20:09:10|120.16|118.36|120.82|119.02|120.82|119.02|120.16|118.36|0
1644523760000|2022-02-10 20:09:20|120.69|118.89|120.36|118.56|120.69|118.89|120.36|118.56|0
1644523770000|2022-02-10 20:09:30|120.16|118.36|121.21|119.41|121.21|119.41|120.16|118.36|0
1644523780000|2022-02-10 20:09:40|121.35|119.55|121.35|119.55|121.35|119.55|121.35|119.55|0
1644523790000|2022-02-10 20:09:50|120.95|119.15|121.08|119.28|121.08|119.28|120.82|119.02|0
1644523800000|2022-02-10 20:10:00|121.61|119.81|121.35|119.55|121.61|119.81|121.35|119.55|0
1644523810000|2022-02-10 20:10:10|120.82|119.02|121.08|119.28|121.08|119.28|120.82|119.02|0
1644523820000|2022-02-10 20:10:20|121.48|119.68|121.08|119.28|121.74|119.94|121.08|119.28|0
1644523830000|2022-02-10 20:10:30|120.82|119.02|120.69|118.89|120.82|119.02|120.56|118.76|0
1644523840000|2022-02-10 20:10:40|120.49|118.69|120.29|118.49|120.49|118.69|120.16|118.36|0
1644523850000|2022-02-10 20:10:50|120.69|118.89|121.34|119.54|121.34|119.54|120.69|118.89|0
1644523860000|2022-02-10 20:11:00|121.08|119.28|122.14|120.34|122.14|120.34|121.08|119.28|0
1644523870000|2022-02-10 20:11:10|122.53|120.73|122.4|120.6|122.8|121|122.4|120.6|0
1644523880000|2022-02-10 20:11:20|122.27|120.47|122.53|120.73|122.8|121|122.27|120.47|0
1644523890000|2022-02-10 20:11:30|122.33|120.53|122.4|120.6|122.67|120.87|122.33|120.53|0
1644523900000|2022-02-10 20:11:40|122.27|120.47|122|120.2|122.27|120.47|122|120.2|0
1644523910000|2022-02-10 20:11:50|121.87|120.07|122.14|120.34|122.14|120.34|121.87|120.07|0
1644523920000|2022-02-10 20:12:00|122|120.2|122.4|120.6|122.86|121.06|122|120.2|0
1644523930000|2022-02-10 20:12:10|122.6|120.8|122.13|120.33|122.6|120.8|122.13|120.33|0
1644523940000|2022-02-10 20:12:20|122.8|121|122.93|121.13|122.93|121.13|122.46|120.66|0
1644523950000|2022-02-10 20:12:30|122.27|120.47|122.4|120.6|122.4|120.6|122|120.2|0
1644523960000|2022-02-10 20:12:40|122.53|120.73|122.8|121|122.8|121|122.4|120.6|0
1644523970000|2022-02-10 20:12:50|122.66|120.86|122.53|120.73|122.66|120.86|122.53|120.73|0
1644523980000|2022-02-10 20:13:00|122|120.2|122.8|121|122.8|121|122|120.2|0
1644523990000|2022-02-10 20:13:10|123.13|121.33|123.46|121.66|123.46|121.66|123.13|121.33|0
1644524000000|2022-02-10 20:13:20|123.19|121.39|122.8|121|123.19|121.39|122.8|121|0
1644524010000|2022-02-10 20:13:30|123.19|121.39|123.06|121.26|123.46|121.66|123.06|121.26|0
1644524020000|2022-02-10 20:13:40|122.93|121.13|122.4|120.6|122.93|121.13|122.4|120.6|0
1644524030000|2022-02-10 20:13:50|122.53|120.73|122.13|120.33|122.53|120.73|122.13|120.33|0
1644524040000|2022-02-10 20:14:00|122.4|120.6|122|120.2|122.4|120.6|122|120.2|0
1644524050000|2022-02-10 20:14:10|121.6|119.8|121.34|119.54|121.74|119.94|121.34|119.54|0
1644524060000|2022-02-10 20:14:20|120.95|119.15|121.34|119.54|121.34|119.54|120.95|119.15|0
1644524070000|2022-02-10 20:14:30|121.6|119.8|121.74|119.94|121.74|119.94|121.6|119.8|0
1644524080000|2022-02-10 20:14:40|121.47|119.67|121.6|119.8|121.87|120.07|121.34|119.54|0
1644524090000|2022-02-10 20:14:50|121.47|119.67|121.74|119.94|121.74|119.94|121.47|119.67|0
1644524100000|2022-02-10 20:15:00|121.4|119.6|120.95|119.15|121.4|119.6|120.68|118.88|0
1644524110000|2022-02-10 20:15:10|121.08|119.28|121.74|119.94|121.74|119.94|121.08|119.28|0
1644524120000|2022-02-10 20:15:20|121.87|120.07|121.87|120.07|122.06|120.26|121.87|120.07|0
1644524130000|2022-02-10 20:15:30|122.26|120.46|122.93|121.13|122.93|121.13|122.26|120.46|0
1644524140000|2022-02-10 20:15:40|122.79|120.99|123.06|121.26|123.06|121.26|122.66|120.86|0
1644524150000|2022-02-10 20:15:50|123.32|121.52|122.53|120.73|123.32|121.52|122.53|120.73|0
1644524160000|2022-02-10 20:16:00|122.4|120.6|123.06|121.26|123.32|121.52|122.4|120.6|0
1644524170000|2022-02-10 20:16:10|122.53|120.73|122.26|120.46|122.66|120.86|122.26|120.46|0
1644524180000|2022-02-10 20:16:20|122.33|120.53|122.66|120.86|122.66|120.86|122.33|120.53|0
1644524190000|2022-02-10 20:16:30|122.79|120.99|123.46|121.66|123.46|121.66|122.79|120.99|0
1644524200000|2022-02-10 20:16:40|123.06|121.26|123.19|121.39|123.19|121.39|123.06|121.26|0
1644524210000|2022-02-10 20:16:50|123.46|121.66|123.59|121.79|123.99|122.19|123.46|121.66|0
1644524220000|2022-02-10 20:17:00|123.65|121.85|123.99|122.19|123.99|122.19|123.52|121.72|0
1644524230000|2022-02-10 20:17:10|123.72|121.92|123.46|121.66|123.72|121.92|123.46|121.66|0
1644524240000|2022-02-10 20:17:20|123.19|121.39|122.79|120.99|123.19|121.39|122.79|120.99|0
1644524250000|2022-02-10 20:17:30|122.66|120.86|122.26|120.46|122.66|120.86|122.26|120.46|0
1644524260000|2022-02-10 20:17:40|122.13|120.33|121.6|119.8|122.13|120.33|121.6|119.8|0
1644524270000|2022-02-10 20:17:50|121.34|119.54|120.68|118.88|121.34|119.54|120.68|118.88|0
1644524280000|2022-02-10 20:18:00|120.81|119.01|120.02|118.22|121.34|119.54|120.02|118.22|0
1644524290000|2022-02-10 20:18:10|120.29|118.49|119.89|118.09|120.48|118.68|119.89|118.09|0
1644524300000|2022-02-10 20:18:20|120.42|118.62|120.02|118.22|120.42|118.62|120.02|118.22|0
1644524310000|2022-02-10 20:18:30|120.15|118.35|120.29|118.49|120.68|118.88|120.15|118.35|0
1644524320000|2022-02-10 20:18:40|120.55|118.75|119.76|117.96|120.55|118.75|119.63|117.83|0
1644524330000|2022-02-10 20:18:50|119.24|117.44|119.37|117.57|119.76|117.96|119.24|117.44|0
1644524340000|2022-02-10 20:19:00|119.89|118.09|120.02|118.22|120.42|118.62|119.89|118.09|0
1644524350000|2022-02-10 20:19:10|119.63|117.83|119.24|117.44|119.63|117.83|119.24|117.44|0
1644524360000|2022-02-10 20:19:20|118.85|117.05|118.33|116.53|118.91|117.11|118.33|116.53|0
1644524370000|2022-02-10 20:19:30|118.2|116.4|118.72|116.92|118.72|116.92|118.2|116.4|0
1644524380000|2022-02-10 20:19:40|118.91|117.11|118.65|116.85|118.91|117.11|118.59|116.79|0
1644524390000|2022-02-10 20:19:50|118.78|116.98|118.85|117.05|119.11|117.31|118.78|116.98|0
1644524400000|2022-02-10 20:20:00|118.98|117.18|119.11|117.31|119.11|117.31|118.85|117.05|0
1644524410000|2022-02-10 20:20:10|119.24|117.44|120.15|118.35|120.15|118.35|119.24|117.44|0
1644524420000|2022-02-10 20:20:20|120.41|118.61|120.15|118.35|120.41|118.61|119.76|117.96|0
1644524430000|2022-02-10 20:20:30|120.41|118.61|120.41|118.61|120.41|118.61|120.15|118.35|0
1644524440000|2022-02-10 20:20:40|119.76|117.96|118.98|117.18|119.76|117.96|118.98|117.18|0
1644524450000|2022-02-10 20:20:50|118.72|116.92|118.72|116.92|118.72|116.92|118.33|116.53|0
1644524460000|2022-02-10 20:21:00|119.11|117.31|117.81|116.01|119.11|117.31|117.81|116.01|0
1644524470000|2022-02-10 20:21:10|118|116.2|118.07|116.27|118.07|116.27|117.94|116.14|0
1644524480000|2022-02-10 20:21:20|118.2|116.4|118.72|116.92|118.72|116.92|118.2|116.4|0
1644524490000|2022-02-10 20:21:30|118.46|116.66|117.55|115.75|118.46|116.66|117.55|115.75|0
1644524500000|2022-02-10 20:21:40|117.68|115.88|117.81|116.01|117.81|116.01|117.68|115.88|0
1644524510000|2022-02-10 20:21:50|118.2|116.4|117.42|115.62|118.2|116.4|117.42|115.62|0
1644524520000|2022-02-10 20:22:00|117.16|115.36|116.26|114.46|117.16|115.36|116.26|114.46|0
1644524530000|2022-02-10 20:22:10|116.52|114.72|116.65|114.85|116.9|115.1|116.39|114.59|0
1644524540000|2022-02-10 20:22:20|116.78|114.98|116.26|114.46|116.9|115.1|116.26|114.46|0
1644524550000|2022-02-10 20:22:30|116.13|114.33|116.65|114.85|116.65|114.85|116.13|114.33|0
1644524560000|2022-02-10 20:22:40|116.78|114.98|116.9|115.1|116.9|115.1|116.65|114.85|0
1644524570000|2022-02-10 20:22:50|116.77|114.97|116.77|114.97|116.77|114.97|116.39|114.59|0
1644524580000|2022-02-10 20:23:00|117.68|115.88|118.07|116.27|118.45|116.65|117.68|115.88|0
1644524590000|2022-02-10 20:23:10|118.45|116.65|118.07|116.27|118.45|116.65|118.07|116.27|0
1644524600000|2022-02-10 20:23:20|117.94|116.14|116.77|114.97|117.94|116.14|116.77|114.97|0
1644524610000|2022-02-10 20:23:30|117.29|115.49|117.03|115.23|117.29|115.49|116.96|115.16|0
1644524620000|2022-02-10 20:23:40|117.16|115.36|116.65|114.85|117.16|115.36|116.65|114.85|0
1644524630000|2022-02-10 20:23:50|116.39|114.59|116.39|114.59|116.65|114.85|116.39|114.59|0
1644524640000|2022-02-10 20:24:00|116.13|114.33|116.52|114.72|116.64|114.84|116.13|114.33|0
1644524650000|2022-02-10 20:24:10|116.77|114.97|117.09|115.29|117.09|115.29|116.77|114.97|0
1644524660000|2022-02-10 20:24:20|117.03|115.23|117.16|115.36|117.55|115.75|117.03|115.23|0
1644524670000|2022-02-10 20:24:30|116.77|114.97|117.42|115.62|117.42|115.62|116.77|114.97|0
1644524680000|2022-02-10 20:24:40|117.55|115.75|117.74|115.94|117.74|115.94|117.55|115.75|0
1644524690000|2022-02-10 20:24:50|117.8|116|119.17|117.37|119.17|117.37|117.8|116|0
1644524700000|2022-02-10 20:25:00|119.23|117.43|119.36|117.56|119.62|117.82|119.23|117.43|0
1644524710000|2022-02-10 20:25:10|118.84|117.04|119.66|117.86|119.66|117.86|118.71|116.91|0
1644524720000|2022-02-10 20:25:20|119.79|117.99|119.99|118.19|120.06|118.26|119.79|117.99|0
1644524730000|2022-02-10 20:25:30|119.4|117.6|119.4|117.6|119.4|117.6|119.4|117.6|0
1644524740000|2022-02-10 20:25:40|119.01|117.21|119.27|117.47|119.27|117.47|119.01|117.21|0
1644524750000|2022-02-10 20:25:50|119.01|117.21|120.05|118.25|120.05|118.25|119.01|117.21|0
1644524760000|2022-02-10 20:26:00|119.92|118.12|119.79|117.99|120.71|118.91|119.79|117.99|0
1644524770000|2022-02-10 20:26:10|120.12|118.32|120.05|118.25|120.12|118.32|119.99|118.19|0
1644524780000|2022-02-10 20:26:20|119.92|118.12|119.27|117.47|119.92|118.12|119.01|117.21|0
1644524790000|2022-02-10 20:26:30|118.88|117.08|117.85|116.05|118.88|117.08|117.85|116.05|0
1644524800000|2022-02-10 20:26:40|118.36|116.56|118.75|116.95|118.88|117.08|118.36|116.56|0
1644524810000|2022-02-10 20:26:50|118.43|116.63|118.75|116.95|118.75|116.95|118.43|116.63|0
1644524820000|2022-02-10 20:27:00|118.62|116.82|118.88|117.08|119.01|117.21|118.62|116.82|0
1644524830000|2022-02-10 20:27:10|118.56|116.76|119.79|117.99|119.79|117.99|118.36|116.56|0
1644524840000|2022-02-10 20:27:20|119.7|117.9|119.96|118.16|119.96|118.16|119.7|117.9|0
1644524850000|2022-02-10 20:27:30|120.22|118.42|120.61|118.81|120.74|118.94|120.22|118.42|0
1644524860000|2022-02-10 20:27:40|120.88|119.08|121.4|119.6|121.4|119.6|120.88|119.08|0
1644524870000|2022-02-10 20:27:50|120.88|119.08|121.14|119.34|121.14|119.34|120.88|119.08|0
1644524880000|2022-02-10 20:28:00|121.27|119.47|121.79|119.99|122.05|120.25|121.27|119.47|0
1644524890000|2022-02-10 20:28:10|121.27|119.47|120.74|118.94|121.27|119.47|120.74|118.94|0
1644524900000|2022-02-10 20:28:20|120.68|118.88|120.55|118.75|121.14|119.34|120.55|118.75|0
1644524910000|2022-02-10 20:28:30|120.74|118.94|120.74|118.94|120.87|119.07|120.74|118.94|0
1644524920000|2022-02-10 20:28:40|120.55|118.75|121|119.2|121|119.2|120.55|118.75|0
1644524930000|2022-02-10 20:28:50|120.74|118.94|120.87|119.07|120.87|119.07|120.61|118.81|0
1644524940000|2022-02-10 20:29:00|121.14|119.34|121.14|119.34|122.12|120.32|121.14|119.34|0
1644524950000|2022-02-10 20:29:10|121.27|119.47|120.22|118.42|121.27|119.47|120.22|118.42|0
1644524960000|2022-02-10 20:29:20|120.35|118.55|119.5|117.7|120.35|118.55|119.5|117.7|0
1644524970000|2022-02-10 20:29:30|119.57|117.77|119.7|117.9|119.7|117.9|119.57|117.77|0
1644524980000|2022-02-10 20:29:40|119.5|117.7|119.57|117.77|119.57|117.77|119.5|117.7|0
1644524990000|2022-02-10 20:29:50|118.92|117.12|118.41|116.61|118.92|117.12|118.41|116.61|0
1644525000000|2022-02-10 20:30:00|118.28|116.48|117.89|116.09|118.28|116.48|117.76|115.96|0
1644525010000|2022-02-10 20:30:10|117.38|115.58|116.22|114.42|117.38|115.58|116.22|114.42|0
1644525020000|2022-02-10 20:30:20|116.48|114.68|116.99|115.19|116.99|115.19|116.48|114.68|0
1644525030000|2022-02-10 20:30:30|116.61|114.81|116.48|114.68|116.61|114.81|116.1|114.3|0
1644525040000|2022-02-10 20:30:40|116.22|114.42|116.48|114.68|116.48|114.68|115.97|114.17|0
1644525050000|2022-02-10 20:30:50|116.22|114.42|116.22|114.42|116.35|114.55|116.22|114.42|0
1644525060000|2022-02-10 20:31:00|116.35|114.55|116.61|114.81|116.86|115.06|116.35|114.55|0
1644525070000|2022-02-10 20:31:10|116.86|115.06|116.48|114.68|117.12|115.32|116.48|114.68|0
1644525080000|2022-02-10 20:31:20|116.73|114.93|117.25|115.45|117.25|115.45|116.73|114.93|0
1644525090000|2022-02-10 20:31:30|116.99|115.19|116.61|114.81|116.99|115.19|116.61|114.81|0
1644525100000|2022-02-10 20:31:40|116.73|114.93|115.97|114.17|116.73|114.93|115.97|114.17|0
1644525110000|2022-02-10 20:31:50|115.84|114.04|115.08|113.28|115.84|114.04|115.08|113.28|0
1644525120000|2022-02-10 20:32:00|114.7|112.9|115.33|113.53|115.33|113.53|114.7|112.9|0
1644525130000|2022-02-10 20:32:10|115.2|113.4|115.08|113.28|115.71|113.91|115.08|113.28|0
1644525140000|2022-02-10 20:32:20|114.7|112.9|114.06|112.26|114.7|112.9|113.81|112.01|0
1644525150000|2022-02-10 20:32:30|113.94|112.14|114.13|112.33|114.13|112.33|113.94|112.14|0
1644525160000|2022-02-10 20:32:40|114.32|112.52|114.06|112.26|114.57|112.77|114.06|112.26|0
1644525170000|2022-02-10 20:32:50|114.25|112.45|113.75|111.95|114.25|112.45|113.75|111.95|0
1644525180000|2022-02-10 20:33:00|113.56|111.76|113.81|112.01|114.06|112.26|113.56|111.76|0
1644525190000|2022-02-10 20:33:10|113.18|111.38|112.93|111.13|113.18|111.38|112.93|111.13|0
1644525200000|2022-02-10 20:33:20|113.06|111.26|113.43|111.63|113.43|111.63|112.68|110.88|0
1644525210000|2022-02-10 20:33:30|113.31|111.51|113.56|111.76|113.56|111.76|112.93|111.13|0
1644525220000|2022-02-10 20:33:40|113.43|111.63|113.06|111.26|113.43|111.63|113.06|111.26|0
1644525230000|2022-02-10 20:33:50|112.93|111.13|113.43|111.63|113.43|111.63|112.93|111.13|0
1644525240000|2022-02-10 20:34:00|113.31|111.51|113.18|111.38|113.31|111.51|113.18|111.38|0
1644525250000|2022-02-10 20:34:10|113.31|111.51|112.43|110.63|113.31|111.51|112.43|110.63|0
1644525260000|2022-02-10 20:34:20|112.93|111.13|113.68|111.88|113.68|111.88|112.93|111.13|0
1644525270000|2022-02-10 20:34:30|113.43|111.63|113.31|111.51|113.56|111.76|113.31|111.51|0
1644525280000|2022-02-10 20:34:40|112.93|111.13|112.68|110.88|113.18|111.38|112.68|110.88|0
1644525290000|2022-02-10 20:34:50|112.43|110.63|112.55|110.75|112.55|110.75|112.43|110.63|0
1644525300000|2022-02-10 20:35:00|112.43|110.63|112.43|110.63|112.68|110.88|112.43|110.63|0
1644525310000|2022-02-10 20:35:10|112.49|110.69|112.43|110.63|112.49|110.69|112.3|110.5|0
1644525320000|2022-02-10 20:35:20|112.3|110.5|112.18|110.38|112.3|110.5|112.18|110.38|0
1644525330000|2022-02-10 20:35:30|112.3|110.5|112.3|110.5|112.3|110.5|112.3|110.5|0
1644525340000|2022-02-10 20:35:40|112.49|110.69|112.18|110.38|112.49|110.69|112.18|110.38|0
1644525350000|2022-02-10 20:35:50|112.3|110.5|112.43|110.63|112.43|110.63|112.3|110.5|0
1644525360000|2022-02-10 20:36:00|112.3|110.5|112.93|111.13|112.93|111.13|112.3|110.5|0
1644525370000|2022-02-10 20:36:10|112.55|110.75|110.89|109.09|112.55|110.75|110.89|109.09|0
1644525380000|2022-02-10 20:36:20|111.01|109.21|111.14|109.34|111.14|109.34|111.01|109.21|0
1644525390000|2022-02-10 20:36:30|111.26|109.46|114.44|112.64|114.44|112.64|111.26|109.46|0
1644525400000|2022-02-10 20:36:40|114.38|112.58|113.94|112.14|114.38|112.58|113.82|112.02|0
1644525410000|2022-02-10 20:36:50|113.82|112.02|113.44|111.64|113.82|112.02|112.94|111.14|0
1644525420000|2022-02-10 20:37:00|113.32|111.52|113.69|111.89|113.69|111.89|113.07|111.27|0
1644525430000|2022-02-10 20:37:10|114.32|112.52|114.19|112.39|114.44|112.64|114.19|112.39|0
1644525440000|2022-02-10 20:37:20|114.57|112.77|114.94|113.14|114.94|113.14|114.44|112.64|0
1644525450000|2022-02-10 20:37:30|115.7|113.9|116.08|114.28|116.21|114.41|115.45|113.65|0
1644525460000|2022-02-10 20:37:40|116.21|114.41|115.95|114.15|116.21|114.41|115.95|114.15|0
1644525470000|2022-02-10 20:37:50|115.83|114.03|115.83|114.03|115.95|114.15|115.83|114.03|0
1644525480000|2022-02-10 20:38:00|115.32|113.52|116.59|114.79|116.59|114.79|115.32|113.52|0
1644525490000|2022-02-10 20:38:10|117.09|115.29|116.97|115.17|117.22|115.42|116.59|114.79|0
1644525500000|2022-02-10 20:38:20|117.09|115.29|116.27|114.47|117.09|115.29|116.27|114.47|0
1644525510000|2022-02-10 20:38:30|116.33|114.53|116.58|114.78|116.58|114.78|116.33|114.53|0
1644525520000|2022-02-10 20:38:40|116.71|114.91|116.9|115.1|116.9|115.1|116.71|114.91|0
1644525530000|2022-02-10 20:38:50|116.71|114.91|116.2|114.4|116.84|115.04|116.2|114.4|0
1644525540000|2022-02-10 20:39:00|115.76|113.96|115.45|113.65|115.95|114.15|115.45|113.65|0
1644525550000|2022-02-10 20:39:10|115.7|113.9|115.19|113.39|115.7|113.9|115.19|113.39|0
1644525560000|2022-02-10 20:39:20|115.32|113.52|115.07|113.27|115.32|113.52|114.82|113.02|0
1644525570000|2022-02-10 20:39:30|114.94|113.14|114.82|113.02|114.94|113.14|114.69|112.89|0
1644525580000|2022-02-10 20:39:40|114.94|113.14|114.94|113.14|114.94|113.14|114.82|113.02|0
1644525590000|2022-02-10 20:39:50|115.57|113.77|115.7|113.9|115.7|113.9|115.57|113.77|0
1644525600000|2022-02-10 20:40:00|115.95|114.15|115.44|113.64|115.95|114.15|115.44|113.64|0
1644525610000|2022-02-10 20:40:10|115.19|113.39|115.44|113.64|115.82|114.02|115.19|113.39|0
1644525620000|2022-02-10 20:40:20|115.76|113.96|116.26|114.46|116.96|115.16|115.76|113.96|0
1644525630000|2022-02-10 20:40:30|116.96|115.16|116.84|115.04|116.96|115.16|116.84|115.04|0
1644525640000|2022-02-10 20:40:40|116.58|114.78|116.14|114.34|116.58|114.78|116.14|114.34|0
1644525650000|2022-02-10 20:40:50|115.95|114.15|116.08|114.28|116.2|114.4|115.7|113.9|0
1644525660000|2022-02-10 20:41:00|116.33|114.53|116.2|114.4|116.96|115.16|116.2|114.4|0
1644525670000|2022-02-10 20:41:10|116.33|114.53|116.45|114.65|116.45|114.65|116.2|114.4|0
1644525680000|2022-02-10 20:41:20|116.2|114.4|115.07|113.27|116.2|114.4|114.94|113.14|0
1644525690000|2022-02-10 20:41:30|114.56|112.76|114.5|112.7|114.56|112.76|113.94|112.14|0
1644525700000|2022-02-10 20:41:40|114.44|112.64|114.69|112.89|114.69|112.89|114.31|112.51|0
1644525710000|2022-02-10 20:41:50|114.56|112.76|114.06|112.26|114.56|112.76|114.06|112.26|0
1644525720000|2022-02-10 20:42:00|113.81|112.01|113.68|111.88|113.81|112.01|113.44|111.64|0
1644525730000|2022-02-10 20:42:10|113.93|112.13|113.44|111.64|114.06|112.26|113.44|111.64|0
1644525740000|2022-02-10 20:42:20|113.37|111.57|113.06|111.26|113.37|111.57|112.94|111.14|0
1644525750000|2022-02-10 20:42:30|112.94|111.14|112.94|111.14|112.94|111.14|112.56|110.76|0
1644525760000|2022-02-10 20:42:40|112.69|110.89|112.56|110.76|112.69|110.89|112.56|110.76|0
1644525770000|2022-02-10 20:42:50|112.69|110.89|112.44|110.64|112.69|110.89|112.44|110.64|0
1644525780000|2022-02-10 20:43:00|112.31|110.51|112.07|110.27|112.44|110.64|111.82|110.02|0
1644525790000|2022-02-10 20:43:10|111.94|110.14|111.94|110.14|111.94|110.14|111.94|110.14|0
1644525800000|2022-02-10 20:43:20|111.7|109.9|111.82|110.02|111.82|110.02|111.57|109.77|0
1644525810000|2022-02-10 20:43:30|112.19|110.39|111.94|110.14|112.19|110.39|111.94|110.14|0
1644525820000|2022-02-10 20:43:40|111.45|109.65|112.19|110.39|112.19|110.39|111.45|109.65|0
1644525830000|2022-02-10 20:43:50|112.93|111.13|113.18|111.38|113.18|111.38|112.93|111.13|0
1644525840000|2022-02-10 20:44:00|113.31|111.51|113.56|111.76|114.18|112.38|113.31|111.51|0
1644525850000|2022-02-10 20:44:10|113.68|111.88|113.31|111.51|113.93|112.13|113.31|111.51|0
1644525860000|2022-02-10 20:44:20|112.56|110.76|112.44|110.64|112.69|110.89|112.19|110.39|0
1644525870000|2022-02-10 20:44:30|112.31|110.51|112.31|110.51|112.31|110.51|112.07|110.27|0
1644525880000|2022-02-10 20:44:40|112.19|110.39|112.44|110.64|112.44|110.64|112.19|110.39|0
1644525890000|2022-02-10 20:44:50|112.93|111.13|112.56|110.76|112.93|111.13|112.56|110.76|0
1644525900000|2022-02-10 20:45:00|111.94|110.14|111.57|109.77|111.94|110.14|111.45|109.65|0
1644525910000|2022-02-10 20:45:10|111.94|110.14|112.68|110.88|112.68|110.88|111.94|110.14|0
1644525920000|2022-02-10 20:45:20|112.44|110.64|112.56|110.76|112.68|110.88|112.44|110.64|0
1644525930000|2022-02-10 20:45:30|111.69|109.89|111.63|109.83|111.69|109.89|111.45|109.65|0
1644525940000|2022-02-10 20:45:40|111.57|109.77|111.2|109.4|111.57|109.77|111.08|109.28|0
1644525950000|2022-02-10 20:45:50|110.95|109.15|110.95|109.15|111.45|109.65|110.95|109.15|0
1644525960000|2022-02-10 20:46:00|110.83|109.03|110.77|108.97|110.95|109.15|110.77|108.97|0
1644525970000|2022-02-10 20:46:10|110.95|109.15|110.46|108.66|110.95|109.15|110.46|108.66|0
1644525980000|2022-02-10 20:46:20|110.09|108.29|110.22|108.42|110.22|108.42|110.09|108.29|0
1644525990000|2022-02-10 20:46:30|110.46|108.66|110.95|109.15|110.95|109.15|110.46|108.66|0
1644526000000|2022-02-10 20:46:40|111.32|109.52|110.58|108.78|111.32|109.52|110.34|108.54|0
1644526010000|2022-02-10 20:46:50|110.4|108.6|109.97|108.17|110.4|108.6|109.97|108.17|0
1644526020000|2022-02-10 20:47:00|109.85|108.05|110.09|108.29|110.09|108.29|109.48|107.68|0
1644526030000|2022-02-10 20:47:10|109.72|107.92|109.48|107.68|109.97|108.17|109.48|107.68|0
1644526040000|2022-02-10 20:47:20|109.24|107.44|108.99|107.19|109.24|107.44|108.99|107.19|0
1644526050000|2022-02-10 20:47:30|109.11|107.31|109.24|107.44|109.48|107.68|109.11|107.31|0
1644526060000|2022-02-10 20:47:40|109.36|107.56|109.36|107.56|109.72|107.92|109.36|107.56|0
1644526070000|2022-02-10 20:47:50|109.11|107.31|109.72|107.92|109.72|107.92|109.11|107.31|0
1644526080000|2022-02-10 20:48:00|109.48|107.68|109.48|107.68|109.48|107.68|109.48|107.68|0
1644526090000|2022-02-10 20:48:10|109.36|107.56|109.6|107.8|109.6|107.8|109.36|107.56|0
1644526100000|2022-02-10 20:48:20|109.24|107.44|109.23|107.43|109.54|107.74|109.23|107.43|0
1644526110000|2022-02-10 20:48:30|108.99|107.19|108.63|106.83|108.99|107.19|108.63|106.83|0
1644526120000|2022-02-10 20:48:40|108.5|106.7|108.14|106.34|108.56|106.76|108.14|106.34|0
1644526130000|2022-02-10 20:48:50|107.9|106.1|108.02|106.22|108.02|106.22|107.78|105.98|0
1644526140000|2022-02-10 20:49:00|107.78|105.98|107.78|105.98|108.14|106.34|107.78|105.98|0
1644526150000|2022-02-10 20:49:10|107.66|105.86|107.47|105.67|107.9|106.1|107.47|105.67|0
1644526160000|2022-02-10 20:49:20|107.59|105.79|107.66|105.86|107.9|106.1|107.59|105.79|0
1644526170000|2022-02-10 20:49:30|107.47|105.67|108.5|106.7|108.5|106.7|107.47|105.67|0
1644526180000|2022-02-10 20:49:40|108.26|106.46|109.36|107.56|109.36|107.56|108.26|106.46|0
1644526190000|2022-02-10 20:49:50|109.97|108.17|109.48|107.68|109.97|108.17|109.23|107.43|0
1644526200000|2022-02-10 20:50:00|109.84|108.04|107.9|106.1|109.84|108.04|107.78|105.98|0
1644526210000|2022-02-10 20:50:10|108.5|106.7|107.66|105.86|108.5|106.7|107.41|105.61|0
1644526220000|2022-02-10 20:50:20|107.53|105.73|107.78|105.98|107.78|105.98|106.93|105.13|0
1644526230000|2022-02-10 20:50:30|107.66|105.86|108.08|106.28|108.14|106.34|107.66|105.86|0
1644526240000|2022-02-10 20:50:40|108.62|106.82|108.2|106.4|108.62|106.82|108.2|106.4|0
1644526250000|2022-02-10 20:50:50|108.14|106.34|109.11|107.31|109.11|107.31|108.14|106.34|0
1644526260000|2022-02-10 20:51:00|108.87|107.07|108.87|107.07|108.87|107.07|108.75|106.95|0
1644526270000|2022-02-10 20:51:10|108.62|106.82|108.26|106.46|108.62|106.82|108.14|106.34|0
1644526280000|2022-02-10 20:51:20|108.38|106.58|108.87|107.07|109.11|107.31|108.38|106.58|0
1644526290000|2022-02-10 20:51:30|109.6|107.8|110.09|108.29|110.09|108.29|109.23|107.43|0
1644526300000|2022-02-10 20:51:40|110.02|108.22|111.69|109.89|111.69|109.89|110.02|108.22|0
1644526310000|2022-02-10 20:51:50|111.93|110.13|111.93|110.13|112.3|110.5|111.93|110.13|0
1644526320000|2022-02-10 20:52:00|111.81|110.01|112.93|111.13|112.93|111.13|111.81|110.01|0
1644526330000|2022-02-10 20:52:10|112.43|110.63|113.42|111.62|113.42|111.62|112.3|110.5|0
1644526340000|2022-02-10 20:52:20|113.92|112.12|114.55|112.75|114.55|112.75|113.92|112.12|0
1644526350000|2022-02-10 20:52:30|114.8|113|114.8|113|115.05|113.25|114.8|113|0
1644526360000|2022-02-10 20:52:40|114.55|112.75|114.42|112.62|114.93|113.13|114.42|112.62|0
1644526370000|2022-02-10 20:52:50|114.05|112.25|113.17|111.37|114.05|112.25|112.92|111.12|0
1644526380000|2022-02-10 20:53:00|113.11|111.31|112.92|111.12|113.11|111.31|112.92|111.12|0
1644526390000|2022-02-10 20:53:10|112.86|111.06|112.8|111|112.86|111.06|112.06|110.26|0
1644526400000|2022-02-10 20:53:20|113.36|111.56|113.05|111.25|113.36|111.56|113.05|111.25|0
1644526410000|2022-02-10 20:53:30|112.92|111.12|112.3|110.5|113.17|111.37|112.3|110.5|0
1644526420000|2022-02-10 20:53:40|112.18|110.38|112.3|110.5|112.3|110.5|112.18|110.38|0
1644526430000|2022-02-10 20:53:50|112.67|110.87|111.68|109.88|112.67|110.87|111.68|109.88|0
1644526440000|2022-02-10 20:54:00|112.18|110.38|111.81|110.01|112.18|110.38|111.81|110.01|0
1644526450000|2022-02-10 20:54:10|112.18|110.38|113.17|111.37|113.17|111.37|112.18|110.38|0
1644526460000|2022-02-10 20:54:20|113.55|111.75|113.3|111.5|113.67|111.87|113.3|111.5|0
1644526470000|2022-02-10 20:54:30|112.67|110.87|112.55|110.75|112.67|110.87|112.3|110.5|0
1644526480000|2022-02-10 20:54:40|111.44|109.64|111.81|110.01|111.81|110.01|111.19|109.39|0
1644526490000|2022-02-10 20:54:50|112.05|110.25|111.93|110.13|112.05|110.25|111.93|110.13|0
1644526500000|2022-02-10 20:55:00|111.81|110.01|116.19|114.39|116.19|114.39|111.81|110.01|0
1644526510000|2022-02-10 20:55:10|116.57|114.77|117.46|115.66|117.46|115.66|116.19|114.39|0
1644526520000|2022-02-10 20:55:20|117.26|115.46|116.82|115.02|117.33|115.53|116.82|115.02|0
1644526530000|2022-02-10 20:55:30|116.69|114.89|118.35|116.55|118.35|116.55|116.69|114.89|0
1644526540000|2022-02-10 20:55:40|119.25|117.45|120.41|118.61|120.54|118.74|119.25|117.45|0
1644526550000|2022-02-10 20:55:50|119.89|118.09|120.54|118.74|120.54|118.74|119.89|118.09|0
1644526560000|2022-02-10 20:56:00|120.02|118.22|119.63|117.83|120.02|118.22|119.63|117.83|0
1644526570000|2022-02-10 20:56:10|120.02|118.22|119.76|117.96|120.02|118.22|119.51|117.71|0
1644526580000|2022-02-10 20:56:20|118.99|117.19|118.73|116.93|118.99|117.19|118.41|116.61|0
1644526590000|2022-02-10 20:56:30|119.12|117.32|118.61|116.81|119.12|117.32|118.61|116.81|0
1644526600000|2022-02-10 20:56:40|118.48|116.68|118.09|116.29|118.48|116.68|118.09|116.29|0
1644526610000|2022-02-10 20:56:50|117.96|116.16|117.84|116.04|118.22|116.42|117.84|116.04|0
1644526620000|2022-02-10 20:57:00|117.64|115.84|117.07|115.27|117.64|115.84|117.07|115.27|0
1644526630000|2022-02-10 20:57:10|116.94|115.14|116.82|115.02|117.07|115.27|116.82|115.02|0
1644526640000|2022-02-10 20:57:20|116.44|114.64|117.33|115.53|117.33|115.53|116.44|114.64|0
1644526650000|2022-02-10 20:57:30|117.58|115.78|117.07|115.27|117.84|116.04|117.07|115.27|0
1644526660000|2022-02-10 20:57:40|117.58|115.78|116.82|115.02|117.58|115.78|116.82|115.02|0
1644526670000|2022-02-10 20:57:50|117.45|115.65|117.07|115.27|117.45|115.65|116.94|115.14|0
1644526680000|2022-02-10 20:58:00|117.33|115.53|117.45|115.65|117.58|115.78|117.33|115.53|0
1644526690000|2022-02-10 20:58:10|117.33|115.53|118.22|116.42|118.22|116.42|117.33|115.53|0
1644526700000|2022-02-10 20:58:20|118.47|116.67|118.6|116.8|118.6|116.8|118.35|116.55|0
1644526710000|2022-02-10 20:58:30|118.73|116.93|118.6|116.8|118.73|116.93|118.35|116.55|0
1644526720000|2022-02-10 20:58:40|119.37|117.57|119.37|117.57|119.37|117.57|118.99|117.19|0
1644526730000|2022-02-10 20:58:50|119.24|117.44|119.5|117.7|119.5|117.7|119.24|117.44|0
1644526740000|2022-02-10 20:59:00|119.37|117.57|117.64|115.84|119.37|117.57|117.64|115.84|0
1644526750000|2022-02-10 20:59:10|117.96|116.16|120.66|118.86|120.66|118.86|117.96|116.16|0
1644526760000|2022-02-10 20:59:20|119.37|117.57|118.59|116.79|119.62|117.82|118.59|116.79|0
1644526770000|2022-02-10 20:59:30|118.34|116.54|116.57|114.77|118.47|116.67|116.57|114.77|0
1644526780000|2022-02-10 20:59:40|116.32|114.52|116.7|114.9|117.09|115.29|116.32|114.52|0
1644526790000|2022-02-10 20:59:50|116.32|114.52|115.3|113.5|116.32|114.52|114.41|112.61|0
1644526800000|2022-02-10 21:00:00|116.51|114.71|115.55|113.75|116.51|114.71|115.43|113.63|0
1644526810000|2022-02-10 21:00:10|115.94|114.14|115.43|113.63|115.94|114.14|115.43|113.63|0
1644526820000|2022-02-10 21:00:20|114.67|112.87|114.41|112.61|114.79|112.99|114.41|112.61|0
1644526830000|2022-02-10 21:00:30|114.47|112.67|114.29|112.49|114.54|112.74|114.29|112.49|0
1644526840000|2022-02-10 21:00:40|114.41|112.61|114.66|112.86|114.66|112.86|114.29|112.49|0
1644526850000|2022-02-10 21:00:50|114.54|112.74|114.41|112.61|114.66|112.86|114.41|112.61|0
1644526860000|2022-02-10 21:01:00|114.28|112.48|114.28|112.48|114.28|112.48|114.03|112.23|0
1644526870000|2022-02-10 21:01:10|114.41|112.61|114.28|112.48|114.41|112.61|114.03|112.23|0
1644526880000|2022-02-10 21:01:20|114.54|112.74|114.16|112.36|114.54|112.74|114.16|112.36|0
1644526890000|2022-02-10 21:01:30|113.91|112.11|114.03|112.23|114.03|112.23|113.91|112.11|0
1644526900000|2022-02-10 21:01:40|114.28|112.48|114.16|112.36|114.28|112.48|114.03|112.23|0
1644526910000|2022-02-10 21:01:50|114.28|112.48|113.91|112.11|114.28|112.48|113.91|112.11|0
1644526920000|2022-02-10 21:02:00|113.53|111.73|113.4|111.6|113.53|111.73|113.4|111.6|0
1644526930000|2022-02-10 21:02:10|113.53|111.73|113.53|111.73|113.53|111.73|113.53|111.73|0
1644526940000|2022-02-10 21:02:20|113.78|111.98|113.53|111.73|113.78|111.98|113.53|111.73|0
1644526950000|2022-02-10 21:02:30|113.4|111.6|113.4|111.6|113.53|111.73|113.4|111.6|0
1644526960000|2022-02-10 21:02:40|113.65|111.85|114.22|112.42|114.34|112.54|113.65|111.85|0
1644526970000|2022-02-10 21:02:50|114.41|112.61|114.03|112.23|114.41|112.61|113.78|111.98|0
1644526980000|2022-02-10 21:03:00|113.9|112.1|113.53|111.73|114.09|112.29|113.53|111.73|0
1644526990000|2022-02-10 21:03:10|113.4|111.6|113.4|111.6|113.4|111.6|113.27|111.47|0
1644527000000|2022-02-10 21:03:20|113.53|111.73|113.21|111.41|113.53|111.73|113.21|111.41|0
1644527010000|2022-02-10 21:03:30|113.15|111.35|113.15|111.35|113.27|111.47|113.15|111.35|0
1644527020000|2022-02-10 21:03:40|113.27|111.47|113.27|111.47|113.4|111.6|113.27|111.47|0
1644527030000|2022-02-10 21:03:50|113.4|111.6|113.27|111.47|113.4|111.6|113.27|111.47|0
1644527040000|2022-02-10 21:04:00|113.53|111.73|113.78|111.98|114.03|112.23|113.53|111.73|0
1644527050000|2022-02-10 21:04:10|113.9|112.1|114.15|112.35|114.16|112.36|113.9|112.1|0
1644527060000|2022-02-10 21:04:20|114.03|112.23|113.78|111.98|114.03|112.23|113.78|111.98|0
1644527070000|2022-02-10 21:04:30|113.52|111.72|113.52|111.72|113.78|111.98|113.52|111.72|0
1644527080000|2022-02-10 21:04:40|113.65|111.85|114.03|112.23|114.15|112.35|113.65|111.85|0
1644527090000|2022-02-10 21:04:50|113.9|112.1|114.15|112.35|114.15|112.35|113.9|112.1|0
1644527100000|2022-02-10 21:05:00|114.41|112.61|114.53|112.73|114.66|112.86|114.41|112.61|0
1644527110000|2022-02-10 21:05:10|114.66|112.86|114.91|113.11|114.91|113.11|114.53|112.73|0
1644527120000|2022-02-10 21:05:20|114.66|112.86|114.53|112.73|114.66|112.86|114.53|112.73|0
1644527130000|2022-02-10 21:05:30|114.66|112.86|114.66|112.86|114.66|112.86|114.41|112.61|0
1644527140000|2022-02-10 21:05:40|114.85|113.05|115.42|113.62|115.42|113.62|114.85|113.05|0
1644527150000|2022-02-10 21:05:50|115.17|113.37|115.67|113.87|115.67|113.87|115.17|113.37|0
1644527160000|2022-02-10 21:06:00|115.8|114|115.55|113.75|115.8|114|115.55|113.75|0
1644527170000|2022-02-10 21:06:10|115.67|113.87|115.73|113.93|115.8|114|115.67|113.87|0
1644527180000|2022-02-10 21:06:20|116.06|114.26|116.06|114.26|116.06|114.26|116.06|114.26|0
1644527190000|2022-02-10 21:06:30|115.8|114|115.67|113.87|115.93|114.13|115.67|113.87|0
1644527200000|2022-02-10 21:06:40|115.16|113.36|115.04|113.24|115.16|113.36|114.91|113.11|0
1644527210000|2022-02-10 21:06:50|114.91|113.11|114.78|112.98|114.91|113.11|114.66|112.86|0
1644527220000|2022-02-10 21:07:00|114.91|113.11|113.66|111.86|114.91|113.11|113.66|111.86|0
1644527230000|2022-02-10 21:07:10|113.54|111.74|113.66|111.86|113.66|111.86|113.41|111.61|0
1644527240000|2022-02-10 21:07:20|113.41|111.61|113.66|111.86|113.66|111.86|113.41|111.61|0
1644527250000|2022-02-10 21:07:30|113.79|111.99|113.79|111.99|113.79|111.99|113.79|111.99|0
1644527260000|2022-02-10 21:07:40|113.66|111.86|113.28|111.48|113.66|111.86|113.28|111.48|0
1644527270000|2022-02-10 21:07:50|113.16|111.36|113.16|111.36|113.16|111.36|113.09|111.29|0
1644527290000|2022-02-10 21:08:10|113.09|111.29|113.03|111.23|113.09|111.29|113.03|111.23|0
1644527300000|2022-02-10 21:08:20|113.15|111.35|113.53|111.73|113.53|111.73|113.15|111.35|0
1644527310000|2022-02-10 21:08:30|113.28|111.48|113.03|111.23|113.28|111.48|113.03|111.23|0
1644527320000|2022-02-10 21:08:40|113.09|111.29|113.15|111.35|113.15|111.35|113.09|111.29|0
1644527330000|2022-02-10 21:08:50|113.28|111.48|113.41|111.61|113.41|111.61|113.03|111.23|0
1644527340000|2022-02-10 21:09:00|113.28|111.48|113.41|111.61|113.41|111.61|113.28|111.48|0
1644527350000|2022-02-10 21:09:10|113.28|111.48|113.41|111.61|113.41|111.61|113.21|111.41|0
1644527360000|2022-02-10 21:09:20|113.47|111.67|113.66|111.86|113.66|111.86|113.47|111.67|0
1644527370000|2022-02-10 21:09:30|113.41|111.61|113.79|111.99|113.79|111.99|113.41|111.61|0
1644527380000|2022-02-10 21:09:40|113.91|112.11|113.79|111.99|113.97|112.17|113.79|111.99|0
1644527390000|2022-02-10 21:09:50|113.91|112.11|113.91|112.11|113.91|112.11|113.79|111.99|0
1644527400000|2022-02-10 21:10:00|113.79|111.99|113.53|111.73|113.79|111.99|113.53|111.73|0
1644527410000|2022-02-10 21:10:10|113.66|111.86|113.28|111.48|113.79|111.99|113.28|111.48|0
1644527420000|2022-02-10 21:10:20|113.41|111.61|113.15|111.35|113.41|111.61|113.15|111.35|0
1644527430000|2022-02-10 21:10:30|113.41|111.61|113.28|111.48|113.41|111.61|113.28|111.48|0
1644527440000|2022-02-10 21:10:40|113.4|111.6|113.28|111.48|113.4|111.6|113.28|111.48|0
1644527450000|2022-02-10 21:10:50|113.15|111.35|113.15|111.35|113.15|111.35|113.15|111.35|0
1644527460000|2022-02-10 21:11:00|113.03|111.23|113.15|111.35|113.15|111.35|112.83|111.03|0
1644527470000|2022-02-10 21:11:10|113.03|111.23|112.77|110.97|113.03|111.23|112.77|110.97|0
1644527480000|2022-02-10 21:11:20|112.9|111.1|112.77|110.97|112.9|111.1|112.77|110.97|0
1644527490000|2022-02-10 21:11:30|112.65|110.85|112.65|110.85|112.65|110.85|112.52|110.72|0
1644527500000|2022-02-10 21:11:40|112.52|110.72|111.95|110.15|112.52|110.72|111.95|110.15|0
1644527510000|2022-02-10 21:11:50|112.14|110.34|112.27|110.47|112.27|110.47|112.02|110.22|0
1644527520000|2022-02-10 21:12:00|112.02|110.22|111.52|109.72|112.02|110.22|111.52|109.72|0
1644527530000|2022-02-10 21:12:10|111.64|109.84|111.27|109.47|111.64|109.84|111.27|109.47|0
1644527540000|2022-02-10 21:12:20|111.39|109.59|111.39|109.59|111.39|109.59|111.27|109.47|0
1644527550000|2022-02-10 21:12:30|111.52|109.72|111.45|109.65|111.52|109.72|111.39|109.59|0
1644527560000|2022-02-10 21:12:40|111.27|109.47|111.14|109.34|111.27|109.47|111.02|109.22|0
1644527570000|2022-02-10 21:12:50|110.89|109.09|110.89|109.09|110.89|109.09|110.89|109.09|0
1644527580000|2022-02-10 21:13:00|111.14|109.34|111.02|109.22|111.14|109.34|110.89|109.09|0
1644527590000|2022-02-10 21:13:10|111.14|109.34|111.2|109.4|111.2|109.4|111.14|109.34|0
1644527600000|2022-02-10 21:13:20|111.02|109.22|112.14|110.34|112.14|110.34|111.02|109.22|0
1644527610000|2022-02-10 21:13:30|112.27|110.47|112.64|110.84|112.64|110.84|112.27|110.47|0
1644527620000|2022-02-10 21:13:40|112.39|110.59|112.52|110.72|112.64|110.84|112.39|110.59|0
1644527630000|2022-02-10 21:13:50|112.64|110.84|112.64|110.84|112.7|110.9|112.64|110.84|0
1644527640000|2022-02-10 21:14:00|112.58|110.78|112.52|110.72|112.58|110.78|112.27|110.47|0
1644527650000|2022-02-10 21:14:10|112.64|110.84|112.52|110.72|112.77|110.97|112.52|110.72|0
1644527670000|2022-02-10 21:14:30|112.39|110.59|112.52|110.72|112.52|110.72|112.39|110.59|0
1644527680000|2022-02-10 21:14:40|112.64|110.84|112.64|110.84|112.9|111.1|112.64|110.84|0
1644527690000|2022-02-10 21:14:50|112.52|110.72|112.01|110.21|112.52|110.72|111.89|110.09|0
1644527700000|2022-02-10 21:15:00|112.07|110.27|112.07|110.27|112.07|110.27|112.07|110.27|0
1644527720000|2022-02-10 21:15:20|111.96|109.76|111.96|109.76|111.96|109.76|111.96|109.76|0
1644527730000|2022-02-10 21:15:30|112.02|109.82|111.84|109.64|112.02|109.82|111.84|109.64|0
1644527740000|2022-02-10 21:15:40|111.96|109.76|111.84|109.64|112.09|109.89|111.84|109.64|0
1644527750000|2022-02-10 21:15:50|111.9|109.7|111.84|109.64|111.9|109.7|111.84|109.64|0
1644527760000|2022-02-10 21:16:00|111.96|109.76|111.46|109.26|111.96|109.76|111.46|109.26|0
1644527770000|2022-02-10 21:16:10|111.84|109.64|111.59|109.39|111.84|109.64|111.59|109.39|0
1644527780000|2022-02-10 21:16:20|111.71|109.51|111.71|109.51|111.71|109.51|111.71|109.51|0
1644527790000|2022-02-10 21:16:30|111.59|109.39|111.46|109.26|111.59|109.39|111.46|109.26|0
1644527800000|2022-02-10 21:16:40|111.34|109.14|111.34|109.14|111.34|109.14|111.34|109.14|0
1644527810000|2022-02-10 21:16:50|111.21|109.01|111.46|109.26|111.46|109.26|111.21|109.01|0
1644527820000|2022-02-10 21:17:00|111.52|109.32|111.27|109.07|111.52|109.32|111.27|109.07|0
1644527830000|2022-02-10 21:17:10|111.46|109.26|111.46|109.26|111.59|109.39|111.46|109.26|0
1644527840000|2022-02-10 21:17:20|111.34|109.14|111.4|109.2|111.46|109.26|111.34|109.14|0
1644527850000|2022-02-10 21:17:30|111.59|109.39|111.71|109.51|111.84|109.64|111.59|109.39|0
1644527860000|2022-02-10 21:17:40|111.59|109.39|111.34|109.14|111.59|109.39|111.34|109.14|0
1644527870000|2022-02-10 21:17:50|111.4|109.2|111.34|109.14|111.4|109.2|111.21|109.01|0
1644527880000|2022-02-10 21:18:00|111.46|109.26|111.33|109.13|111.46|109.26|111.33|109.13|0
1644527890000|2022-02-10 21:18:10|111.46|109.26|111.33|109.13|111.46|109.26|111.33|109.13|0
1644527900000|2022-02-10 21:18:20|111.46|109.26|111.21|109.01|111.46|109.26|111.21|109.01|0
1644527910000|2022-02-10 21:18:30|111.08|108.88|111.02|108.82|111.08|108.88|111.02|108.82|0
1644527920000|2022-02-10 21:18:40|111.08|108.88|111.21|109.01|111.21|109.01|111.08|108.88|0
1644527930000|2022-02-10 21:18:50|111.33|109.13|110.96|108.76|111.39|109.19|110.96|108.76|0
1644527940000|2022-02-10 21:19:00|110.84|108.64|110.71|108.51|110.84|108.64|110.71|108.51|0
1644527950000|2022-02-10 21:19:10|110.59|108.39|110.4|108.2|110.59|108.39|110.34|108.14|0
1644527960000|2022-02-10 21:19:20|110.59|108.39|110.34|108.14|110.59|108.39|110.27|108.07|0
1644527970000|2022-02-10 21:19:30|110.46|108.26|110.34|108.14|110.46|108.26|110.34|108.14|0
1644527980000|2022-02-10 21:19:40|110.46|108.26|110.34|108.14|110.46|108.26|110.34|108.14|0
1644527990000|2022-02-10 21:19:50|110.21|108.01|110.27|108.07|110.59|108.39|109.96|107.76|0
1644528000000|2022-02-10 21:20:00|110.34|108.14|109.96|107.76|110.34|108.14|109.96|107.76|0
1644528010000|2022-02-10 21:20:10|110.09|107.89|110.09|107.89|110.09|107.89|110.09|107.89|0
1644528020000|2022-02-10 21:20:20|109.96|107.76|109.96|107.76|109.96|107.76|109.84|107.64|0
1644528030000|2022-02-10 21:20:30|109.84|107.64|109.84|107.64|109.9|107.7|109.84|107.64|0
1644528040000|2022-02-10 21:20:40|109.96|107.76|109.96|107.76|109.96|107.76|109.96|107.76|0
1644528050000|2022-02-10 21:20:50|109.9|107.7|109.84|107.64|109.9|107.7|109.84|107.64|0
1644528060000|2022-02-10 21:21:00|109.72|107.52|109.84|107.64|109.84|107.64|109.72|107.52|0
1644528070000|2022-02-10 21:21:10|109.96|107.76|109.96|107.76|110.02|107.82|109.96|107.76|0
1644528080000|2022-02-10 21:21:20|109.84|107.64|109.59|107.39|109.84|107.64|109.59|107.39|0
1644528090000|2022-02-10 21:21:30|109.47|107.27|109.28|107.08|109.47|107.27|109.28|107.08|0
1644528100000|2022-02-10 21:21:40|109.22|107.02|109.22|107.02|109.34|107.14|109.22|107.02|0
1644528110000|2022-02-10 21:21:50|109.1|106.9|109.1|106.9|109.1|106.9|108.97|106.77|0
1644528120000|2022-02-10 21:22:00|109.22|107.02|108.97|106.77|109.22|107.02|108.97|106.77|0
1644528130000|2022-02-10 21:22:10|108.85|106.65|108.85|106.65|108.85|106.65|108.73|106.53|0
1644528140000|2022-02-10 21:22:20|108.73|106.53|108.48|106.28|108.73|106.53|108.48|106.28|0
1644528150000|2022-02-10 21:22:30|108.73|106.53|108.85|106.65|108.85|106.65|108.73|106.53|0
1644528160000|2022-02-10 21:22:40|108.73|106.53|108.85|106.65|108.85|106.65|108.73|106.53|0
1644528170000|2022-02-10 21:22:50|108.97|106.77|108.97|106.77|108.97|106.77|108.97|106.77|0
1644528180000|2022-02-10 21:23:00|109.03|106.83|108.97|106.77|109.1|106.9|108.97|106.77|0
1644528190000|2022-02-10 21:23:10|108.85|106.65|108.85|106.65|108.97|106.77|108.85|106.65|0
1644528200000|2022-02-10 21:23:20|108.73|106.53|108.85|106.65|108.85|106.65|108.73|106.53|0
1644528220000|2022-02-10 21:23:40|108.97|106.77|108.85|106.65|108.97|106.77|108.85|106.65|0
1644528230000|2022-02-10 21:23:50|108.91|106.71|108.97|106.77|108.97|106.77|108.85|106.65|0
1644528240000|2022-02-10 21:24:00|108.85|106.65|109.09|106.89|109.09|106.89|108.85|106.65|0
1644528250000|2022-02-10 21:24:10|109.34|107.14|109.34|107.14|109.4|107.2|109.34|107.14|0
1644528260000|2022-02-10 21:24:20|109.22|107.02|109.34|107.14|109.46|107.26|109.22|107.02|0
1644528270000|2022-02-10 21:24:30|109.46|107.26|109.34|107.14|109.46|107.26|109.34|107.14|0
1644528280000|2022-02-10 21:24:40|109.46|107.26|109.22|107.02|109.46|107.26|109.22|107.02|0
1644528290000|2022-02-10 21:24:50|109.03|106.83|108.97|106.77|109.03|106.83|108.97|106.77|0
1644528310000|2022-02-10 21:25:10|108.72|106.52|108.85|106.65|109.03|106.83|108.72|106.52|0
1644528320000|2022-02-10 21:25:20|108.97|106.77|108.91|106.71|108.97|106.77|108.85|106.65|0
1644528330000|2022-02-10 21:25:30|108.85|106.65|108.72|106.52|108.85|106.65|108.6|106.4|0
1644528340000|2022-02-10 21:25:40|108.85|106.65|108.97|106.77|108.97|106.77|108.85|106.65|0
1644528350000|2022-02-10 21:25:50|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1644528360000|2022-02-10 21:26:00|109.03|106.83|109.03|106.83|109.03|106.83|109.03|106.83|0
1644528370000|2022-02-10 21:26:10|109.09|106.89|109.22|107.02|109.34|107.14|109.09|106.89|0
1644528380000|2022-02-10 21:26:20|109.09|106.89|108.85|106.65|109.09|106.89|108.85|106.65|0
1644528390000|2022-02-10 21:26:30|108.97|106.77|108.72|106.52|109.03|106.83|108.72|106.52|0
1644528400000|2022-02-10 21:26:40|108.6|106.4|108.85|106.65|108.85|106.65|108.6|106.4|0
1644528420000|2022-02-10 21:27:00|108.97|106.77|108.97|106.77|109.09|106.89|108.97|106.77|0
1644528430000|2022-02-10 21:27:10|108.9|106.7|108.9|106.7|108.97|106.77|108.9|106.7|0
1644528440000|2022-02-10 21:27:20|108.84|106.64|108.84|106.64|108.84|106.64|108.84|106.64|0
1644528450000|2022-02-10 21:27:30|108.97|106.77|109.09|106.89|109.09|106.89|108.97|106.77|0
1644528460000|2022-02-10 21:27:40|108.97|106.77|108.97|106.77|108.97|106.77|108.9|106.7|0
1644528470000|2022-02-10 21:27:50|109.03|106.83|109.09|106.89|109.09|106.89|109.03|106.83|0
1644528480000|2022-02-10 21:28:00|109.15|106.95|109.21|107.01|109.21|107.01|109.15|106.95|0
1644528490000|2022-02-10 21:28:10|109.34|107.14|109.34|107.14|109.46|107.26|109.34|107.14|0
1644528500000|2022-02-10 21:28:20|109.4|107.2|109.4|107.2|109.4|107.2|109.4|107.2|0
1644528510000|2022-02-10 21:28:30|109.46|107.26|109.4|107.2|109.46|107.26|109.34|107.14|0
1644528520000|2022-02-10 21:28:40|109.58|107.38|109.71|107.51|109.71|107.51|109.58|107.38|0
1644528530000|2022-02-10 21:28:50|109.58|107.38|109.46|107.26|109.58|107.38|109.46|107.26|0
1644528540000|2022-02-10 21:29:00|109.58|107.38|109.77|107.57|109.77|107.57|109.58|107.38|0
1644528550000|2022-02-10 21:29:10|109.83|107.63|110.08|107.88|110.08|107.88|109.83|107.63|0
1644528560000|2022-02-10 21:29:20|110.2|108|110.33|108.13|110.33|108.13|110.2|108|0
1644528570000|2022-02-10 21:29:30|110.57|108.37|110.51|108.31|110.57|108.37|110.45|108.25|0
1644528580000|2022-02-10 21:29:40|110.45|108.25|110.95|108.75|110.95|108.75|110.45|108.25|0
1644528590000|2022-02-10 21:29:50|110.82|108.62|110.76|108.56|110.95|108.75|110.76|108.56|0
1644528600000|2022-02-10 21:30:00|111.07|108.87|111.82|109.62|111.82|109.62|111.07|108.87|0
1644528610000|2022-02-10 21:30:10|111.95|109.75|111.7|109.5|112.07|109.87|111.7|109.5|0
1644528620000|2022-02-10 21:30:20|111.2|109|110.95|108.75|111.2|109|110.95|108.75|0
1644528630000|2022-02-10 21:30:30|111.07|108.87|111.07|108.87|111.07|108.87|111.07|108.87|0
1644528640000|2022-02-10 21:30:40|111.2|109|111.2|109|111.2|109|111.2|109|0
1644528650000|2022-02-10 21:30:50|111.45|109.25|111.95|109.75|111.95|109.75|111.45|109.25|0
1644528660000|2022-02-10 21:31:00|111.76|109.56|111.82|109.62|111.95|109.75|111.76|109.56|0
1644528670000|2022-02-10 21:31:10|111.45|109.25|111.82|109.62|111.82|109.62|111.45|109.25|0
1644528680000|2022-02-10 21:31:20|111.2|109|111.07|108.87|111.2|109|111.07|108.87|0
1644528690000|2022-02-10 21:31:30|110.82|108.62|110.95|108.75|110.95|108.75|110.82|108.62|0
1644528700000|2022-02-10 21:31:40|110.45|108.25|110.57|108.37|110.7|108.5|110.45|108.25|0
1644528710000|2022-02-10 21:31:50|110.63|108.43|110.45|108.25|110.63|108.43|110.45|108.25|0
1644528720000|2022-02-10 21:32:00|110.57|108.37|110.57|108.37|110.57|108.37|110.51|108.31|0
1644528730000|2022-02-10 21:32:10|110.51|108.31|110.63|108.43|110.63|108.43|110.51|108.31|0
1644528740000|2022-02-10 21:32:20|110.57|108.37|110.57|108.37|110.57|108.37|110.57|108.37|0
1644528750000|2022-02-10 21:32:30|110.7|108.5|110.94|108.74|110.94|108.74|110.7|108.5|0
1644528760000|2022-02-10 21:32:40|110.82|108.62|110.7|108.5|110.82|108.62|110.7|108.5|0
1644528780000|2022-02-10 21:33:00|110.75|108.55|111.07|108.87|111.07|108.87|110.7|108.5|0
1644528790000|2022-02-10 21:33:10|110.82|108.62|110.82|108.62|110.94|108.74|110.82|108.62|0
1644528800000|2022-02-10 21:33:20|110.94|108.74|110.82|108.62|110.94|108.74|110.82|108.62|0
1644528810000|2022-02-10 21:33:30|110.88|108.68|110.88|108.68|110.88|108.68|110.88|108.68|0
1644528820000|2022-02-10 21:33:40|110.94|108.74|110.94|108.74|110.94|108.74|110.94|108.74|0
1644528830000|2022-02-10 21:33:50|111.07|108.87|110.94|108.74|111.07|108.87|110.94|108.74|0
1644528840000|2022-02-10 21:34:00|111.07|108.87|111.07|108.87|111.07|108.87|111.07|108.87|0
1644528850000|2022-02-10 21:34:10|110.69|108.49|111.07|108.87|111.07|108.87|110.69|108.49|0
1644528860000|2022-02-10 21:34:20|110.94|108.74|110.94|108.74|111.07|108.87|110.94|108.74|0
1644528870000|2022-02-10 21:34:30|111.07|108.87|111.07|108.87|111.07|108.87|111.07|108.87|0
1644528890000|2022-02-10 21:34:50|110.94|108.74|110.94|108.74|110.94|108.74|110.94|108.74|0
1644528900000|2022-02-10 21:35:00|111.07|108.87|111.07|108.87|111.07|108.87|111.07|108.87|0
1644528910000|2022-02-10 21:35:10|110.94|108.74|110.82|108.62|110.94|108.74|110.69|108.49|0
1644528920000|2022-02-10 21:35:20|110.69|108.49|110.82|108.62|110.94|108.74|110.69|108.49|0
1644528930000|2022-02-10 21:35:30|111.19|108.99|111.19|108.99|111.19|108.99|111.19|108.99|0
1644528940000|2022-02-10 21:35:40|111.07|108.87|111.19|108.99|111.19|108.99|111.07|108.87|0
1644528950000|2022-02-10 21:35:50|111.32|109.12|111.32|109.12|111.32|109.12|111.32|109.12|0
1644528960000|2022-02-10 21:36:00|111.31|109.11|111.56|109.36|111.56|109.36|111.31|109.11|0
1644528970000|2022-02-10 21:36:10|111.44|109.24|111.44|109.24|111.44|109.24|111.44|109.24|0
1644528980000|2022-02-10 21:36:20|111.69|109.49|111.69|109.49|111.69|109.49|111.69|109.49|0
1644528990000|2022-02-10 21:36:30|111.75|109.55|111.44|109.24|111.75|109.55|111.44|109.24|0
1644529000000|2022-02-10 21:36:40|111.56|109.36|111.44|109.24|111.56|109.36|111.44|109.24|0
1644529010000|2022-02-10 21:36:50|111.25|109.05|111.06|108.86|111.25|109.05|111.06|108.86|0
1644529020000|2022-02-10 21:37:00|111.19|108.99|111.62|109.42|111.62|109.42|111.19|108.99|0
1644529030000|2022-02-10 21:37:10|111.56|109.36|111.44|109.24|111.56|109.36|111.44|109.24|0
1644529040000|2022-02-10 21:37:20|111.56|109.36|111.44|109.24|111.56|109.36|111.44|109.24|0
1644529050000|2022-02-10 21:37:30|111.5|109.3|111.56|109.36|111.56|109.36|111.5|109.3|0
1644529060000|2022-02-10 21:37:40|111.44|109.24|111.44|109.24|111.44|109.24|111.44|109.24|0
1644529070000|2022-02-10 21:37:50|111.56|109.36|111.56|109.36|111.56|109.36|111.56|109.36|0
1644529080000|2022-02-10 21:38:00|111.69|109.49|111.81|109.61|111.81|109.61|111.69|109.49|0
1644529090000|2022-02-10 21:38:10|111.75|109.55|111.69|109.49|111.81|109.61|111.69|109.49|0
1644529100000|2022-02-10 21:38:20|111.81|109.61|111.56|109.36|111.81|109.61|111.56|109.36|0
1644529120000|2022-02-10 21:38:40|111.44|109.24|111.69|109.49|111.69|109.49|111.44|109.24|0
1644529130000|2022-02-10 21:38:50|111.56|109.36|111.31|109.11|111.56|109.36|111.31|109.11|0
1644529140000|2022-02-10 21:39:00|111.44|109.24|111.56|109.36|111.56|109.36|111.44|109.24|0
1644529150000|2022-02-10 21:39:10|111.5|109.3|111.69|109.49|111.69|109.49|111.5|109.3|0
1644529160000|2022-02-10 21:39:20|111.87|109.67|111.94|109.74|112.06|109.86|111.87|109.67|0
1644529170000|2022-02-10 21:39:30|111.81|109.61|111.69|109.49|111.81|109.61|111.69|109.49|0
1644529180000|2022-02-10 21:39:40|111.56|109.36|111.56|109.36|111.56|109.36|111.44|109.24|0
1644529190000|2022-02-10 21:39:50|111.5|109.3|111.44|109.24|111.5|109.3|111.44|109.24|0
1644529200000|2022-02-10 21:40:00|111.56|109.36|111.37|109.17|111.56|109.36|111.37|109.17|0
1644529210000|2022-02-10 21:40:10|111.31|109.11|111.81|109.61|111.81|109.61|111.31|109.11|0
1644529220000|2022-02-10 21:40:20|111.69|109.49|111.69|109.49|111.69|109.49|111.69|109.49|0
1644529230000|2022-02-10 21:40:30|111.68|109.48|111.56|109.36|111.68|109.48|111.56|109.36|0
1644529240000|2022-02-10 21:40:40|111.49|109.29|111.56|109.36|111.56|109.36|111.49|109.29|0
1644529250000|2022-02-10 21:40:50|111.49|109.29|111.43|109.23|111.49|109.29|111.31|109.11|0
1644529260000|2022-02-10 21:41:00|111.56|109.36|111.43|109.23|111.56|109.36|111.43|109.23|0
1644529270000|2022-02-10 21:41:10|111.56|109.36|111.43|109.23|111.56|109.36|111.43|109.23|0
1644529280000|2022-02-10 21:41:20|111.49|109.29|111.43|109.23|111.49|109.29|111.43|109.23|0
1644529290000|2022-02-10 21:41:30|111.18|108.98|111.43|109.23|111.43|109.23|111.18|108.98|0
1644529300000|2022-02-10 21:41:40|111.18|108.98|111.18|108.98|111.24|109.04|111.18|108.98|0
1644529310000|2022-02-10 21:41:50|111.06|108.86|111.06|108.86|111.06|108.86|111.06|108.86|0
1644529320000|2022-02-10 21:42:00|111.31|109.11|111.18|108.98|111.31|109.11|111.18|108.98|0
1644529330000|2022-02-10 21:42:10|111.31|109.11|111.31|109.11|111.31|109.11|111.31|109.11|0
1644529350000|2022-02-10 21:42:30|111.18|108.98|111.43|109.23|111.43|109.23|111.18|108.98|0
1644529360000|2022-02-10 21:42:40|111.56|109.36|111.56|109.36|111.56|109.36|111.56|109.36|0
1644529370000|2022-02-10 21:42:50|111.62|109.42|111.18|108.98|111.62|109.42|111.18|108.98|0
1644529380000|2022-02-10 21:43:00|111.06|108.86|111.18|108.98|111.18|108.98|111.06|108.86|0
1644529390000|2022-02-10 21:43:10|111.31|109.11|111.43|109.23|111.43|109.23|111.31|109.11|0
1644529400000|2022-02-10 21:43:20|111.31|109.11|111.43|109.23|111.43|109.23|111.31|109.11|0
1644529410000|2022-02-10 21:43:30|111.18|108.98|110.93|108.73|111.31|109.11|110.93|108.73|0
1644529420000|2022-02-10 21:43:40|111.06|108.86|111.18|108.98|111.24|109.04|111.06|108.86|0
1644529440000|2022-02-10 21:44:00|111.31|109.11|111.24|109.04|111.31|109.11|111.18|108.98|0
1644529450000|2022-02-10 21:44:10|111.18|108.98|110.93|108.73|111.18|108.98|110.93|108.73|0
1644529460000|2022-02-10 21:44:20|111.06|108.86|111.18|108.98|111.18|108.98|111.06|108.86|0
1644529470000|2022-02-10 21:44:30|111.06|108.86|110.56|108.36|111.06|108.86|110.56|108.36|0
1644529480000|2022-02-10 21:44:40|110.43|108.23|110.31|108.11|110.49|108.29|110.18|107.98|0
1644529500000|2022-02-10 21:45:00|110.18|107.98|110.74|108.54|110.74|108.54|110.18|107.98|0
1644529510000|2022-02-10 21:45:10|110.99|108.79|111.36|109.16|111.36|109.16|110.99|108.79|0
1644529520000|2022-02-10 21:45:20|111.3|109.1|111.3|109.1|111.3|109.1|111.18|108.98|0
1644529530000|2022-02-10 21:45:30|111.24|109.04|111.3|109.1|111.3|109.1|111.24|109.04|0
1644529540000|2022-02-10 21:45:40|111.43|109.23|111.18|108.98|111.43|109.23|111.18|108.98|0
1644529550000|2022-02-10 21:45:50|111.3|109.1|111.43|109.23|111.43|109.23|111.3|109.1|0
1644529560000|2022-02-10 21:46:00|111.49|109.29|111.05|108.85|111.61|109.41|111.05|108.85|0
1644529570000|2022-02-10 21:46:10|110.93|108.73|110.56|108.36|110.93|108.73|110.56|108.36|0
1644529580000|2022-02-10 21:46:20|110.43|108.23|110.18|107.98|110.56|108.36|110.18|107.98|0
1644529590000|2022-02-10 21:46:30|110.06|107.86|110.06|107.86|110.06|107.86|109.93|107.73|0
1644529600000|2022-02-10 21:46:40|109.99|107.79|109.99|107.79|110.06|107.86|109.99|107.79|0
1644529610000|2022-02-10 21:46:50|109.81|107.61|109.81|107.61|109.81|107.61|109.81|107.61|0
1644529620000|2022-02-10 21:47:00|110.06|107.86|110.06|107.86|110.31|108.11|110.06|107.86|0
1644529640000|2022-02-10 21:47:20|109.93|107.73|109.87|107.67|109.93|107.73|109.81|107.61|0
1644529650000|2022-02-10 21:47:30|109.81|107.61|109.87|107.67|109.99|107.79|109.81|107.61|0
1644529660000|2022-02-10 21:47:40|109.81|107.61|109.93|107.73|109.93|107.73|109.81|107.61|0
1644529670000|2022-02-10 21:47:50|110.06|107.86|110.06|107.86|110.06|107.86|110.06|107.86|0
1644529680000|2022-02-10 21:48:00|109.75|107.55|109.93|107.73|110.06|107.86|109.75|107.55|0
1644529690000|2022-02-10 21:48:10|109.81|107.61|110.24|108.04|110.24|108.04|109.81|107.61|0
1644529700000|2022-02-10 21:48:20|110.31|108.11|110.49|108.29|110.49|108.29|110.31|108.11|0
1644529710000|2022-02-10 21:48:30|110.8|108.6|110.74|108.54|110.8|108.6|110.55|108.35|0
1644529720000|2022-02-10 21:48:40|110.8|108.6|110.86|108.66|110.86|108.66|110.8|108.6|0
1644529730000|2022-02-10 21:48:50|110.8|108.6|110.8|108.6|110.8|108.6|110.8|108.6|0
1644529740000|2022-02-10 21:49:00|111.05|108.85|111.05|108.85|111.3|109.1|110.93|108.73|0
1644529750000|2022-02-10 21:49:10|110.93|108.73|111.3|109.1|111.3|109.1|110.93|108.73|0
1644529760000|2022-02-10 21:49:20|111.18|108.98|111.3|109.1|111.3|109.1|111.18|108.98|0
1644529770000|2022-02-10 21:49:30|111.05|108.85|111.55|109.35|111.55|109.35|111.05|108.85|0
1644529780000|2022-02-10 21:49:40|111.67|109.47|111.67|109.47|111.67|109.47|111.55|109.35|0
1644529790000|2022-02-10 21:49:50|111.73|109.53|111.67|109.47|111.8|109.6|111.67|109.47|0
1644529800000|2022-02-10 21:50:00|111.73|109.53|111.3|109.1|111.8|109.6|111.3|109.1|0
1644529810000|2022-02-10 21:50:10|111.42|109.22|111.36|109.16|111.42|109.22|111.36|109.16|0
1644529820000|2022-02-10 21:50:20|111.42|109.22|111.67|109.47|111.67|109.47|111.36|109.16|0
1644529830000|2022-02-10 21:50:30|111.61|109.41|111.55|109.35|111.61|109.41|111.55|109.35|0
1644529840000|2022-02-10 21:50:40|111.36|109.16|111.3|109.1|111.36|109.16|111.17|108.97|0
1644529850000|2022-02-10 21:50:50|111.17|108.97|111.3|109.1|111.3|109.1|111.17|108.97|0
1644529860000|2022-02-10 21:51:00|111.42|109.22|111.3|109.1|111.42|109.22|111.3|109.1|0
1644529870000|2022-02-10 21:51:10|111.42|109.22|111.8|109.6|111.8|109.6|111.42|109.22|0
1644529880000|2022-02-10 21:51:20|111.92|109.72|111.92|109.72|111.92|109.72|111.92|109.72|0
1644529890000|2022-02-10 21:51:30|112.23|110.03|111.92|109.72|112.23|110.03|111.92|109.72|0
1644529900000|2022-02-10 21:51:40|111.8|109.6|111.73|109.53|111.8|109.6|111.73|109.53|0
1644529910000|2022-02-10 21:51:50|111.8|109.6|111.86|109.66|111.86|109.66|111.8|109.6|0
1644529920000|2022-02-10 21:52:00|111.8|109.6|111.86|109.66|111.98|109.78|111.8|109.6|0
1644529930000|2022-02-10 21:52:10|111.92|109.72|111.98|109.78|111.98|109.78|111.92|109.72|0
1644529940000|2022-02-10 21:52:20|111.92|109.72|111.92|109.72|111.92|109.72|111.92|109.72|0
1644529950000|2022-02-10 21:52:30|112.05|109.85|112.05|109.85|112.05|109.85|112.05|109.85|0
1644529980000|2022-02-10 21:53:00|112.17|109.97|112.3|110.1|112.3|110.1|112.17|109.97|0
1644529990000|2022-02-10 21:53:10|112.23|110.03|112.3|110.1|112.3|110.1|112.23|110.03|0
1644530000000|2022-02-10 21:53:20|111.92|109.72|111.8|109.6|111.92|109.72|111.8|109.6|0
1644530010000|2022-02-10 21:53:30|111.67|109.47|111.8|109.6|111.8|109.6|111.67|109.47|0
1644530020000|2022-02-10 21:53:40|111.67|109.47|111.67|109.47|111.67|109.47|111.67|109.47|0
1644530040000|2022-02-10 21:54:00|111.6|109.4|111.67|109.47|111.67|109.47|111.54|109.34|0
1644530050000|2022-02-10 21:54:10|111.54|109.34|111.42|109.22|111.54|109.34|111.42|109.22|0
1644530060000|2022-02-10 21:54:20|111.29|109.09|111.29|109.09|111.29|109.09|111.29|109.09|0
1644530070000|2022-02-10 21:54:30|111.54|109.34|112.04|109.84|112.05|109.85|111.54|109.34|0
1644530080000|2022-02-10 21:54:40|112.11|109.91|112.42|110.22|112.42|110.22|112.11|109.91|0
1644530090000|2022-02-10 21:54:50|112.55|110.35|112.67|110.47|112.67|110.47|112.55|110.35|0
1644530100000|2022-02-10 21:55:00|112.55|110.35|112.42|110.22|112.67|110.47|112.42|110.22|0
1644530120000|2022-02-10 21:55:20|112.67|110.47|112.92|110.72|112.92|110.72|112.67|110.47|0
1644530130000|2022-02-10 21:55:30|112.8|110.6|112.86|110.66|112.86|110.66|112.8|110.6|0
1644530140000|2022-02-10 21:55:40|112.8|110.6|112.73|110.53|112.8|110.6|112.73|110.53|0
1644530150000|2022-02-10 21:55:50|112.92|110.72|112.92|110.72|112.98|110.78|112.86|110.66|0
1644530160000|2022-02-10 21:56:00|112.98|110.78|113.18|110.98|113.18|110.98|112.98|110.78|0
1644530170000|2022-02-10 21:56:10|113.24|111.04|113.24|111.04|113.3|111.1|113.24|111.04|0
1644530180000|2022-02-10 21:56:20|113.18|110.98|112.92|110.72|113.18|110.98|112.92|110.72|0
1644530190000|2022-02-10 21:56:30|112.98|110.78|112.8|110.6|112.98|110.78|112.8|110.6|0
1644530200000|2022-02-10 21:56:40|112.67|110.47|113.05|110.85|113.17|110.97|112.67|110.47|0
1644530220000|2022-02-10 21:57:00|113.17|110.97|113.17|110.97|113.17|110.97|113.17|110.97|0
1644530230000|2022-02-10 21:57:10|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1644530240000|2022-02-10 21:57:20|113.17|110.97|113.05|110.85|113.17|110.97|113.05|110.85|0
1644530260000|2022-02-10 21:57:40|112.92|110.72|113.05|110.85|113.05|110.85|112.92|110.72|0
1644530270000|2022-02-10 21:57:50|112.92|110.72|112.92|110.72|112.92|110.72|112.92|110.72|0
1644530280000|2022-02-10 21:58:00|113.05|110.85|112.92|110.72|113.05|110.85|112.92|110.72|0
1644530290000|2022-02-10 21:58:10|113.05|110.85|113.05|110.85|113.05|110.85|112.98|110.78|0
1644530300000|2022-02-10 21:58:20|112.98|110.78|113.05|110.85|113.11|110.91|112.98|110.78|0
1644530310000|2022-02-10 21:58:30|113.11|110.91|113.05|110.85|113.17|110.97|113.05|110.85|0
1644530320000|2022-02-10 21:58:40|113.17|110.97|113.42|111.22|113.42|111.22|113.17|110.97|0
1644530340000|2022-02-10 21:59:00|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1644530350000|2022-02-10 21:59:10|113.36|111.16|113.68|111.48|113.68|111.48|113.36|111.16|0
1644530370000|2022-02-10 21:59:30|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1644530380000|2022-02-10 21:59:40|113.48|111.28|113.42|111.22|113.48|111.28|113.42|111.22|0
1644530390000|2022-02-10 21:59:50|113.36|111.16|113.48|111.28|113.48|111.28|113.36|111.16|0
1644530400000|2022-02-10 22:00:00|113.46|111.26|112.76|110.56|113.46|111.26|112.76|110.56|0
1644530420000|2022-02-10 22:00:20|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1644530430000|2022-02-10 22:00:30|113.31|111.11|113.31|111.11|113.31|111.11|113.31|111.11|0
1644530520000|2022-02-10 22:02:00|113.29|111.09|113.53|111.33|113.53|111.33|113.29|111.09|0
1644530530000|2022-02-10 22:02:10|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1644530650000|2022-02-10 22:04:10|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1644530670000|2022-02-10 22:04:30|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1644530700000|2022-02-10 22:05:00|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1644530710000|2022-02-10 22:05:10|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1644530720000|2022-02-10 22:05:20|113.27|111.07|113.27|111.07|113.27|111.07|113.27|111.07|0
1644530770000|2022-02-10 22:06:10|113.26|111.06|113.26|111.06|113.26|111.06|113.26|111.06|0
1644530780000|2022-02-10 22:06:20|113.25|111.05|113.26|111.06|113.26|111.06|113.25|111.05|0
1644530790000|2022-02-10 22:06:30|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1644530810000|2022-02-10 22:06:50|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1644530820000|2022-02-10 22:07:00|113.26|111.06|113.25|111.05|113.26|111.06|113.25|111.05|0
1644530830000|2022-02-10 22:07:10|113.26|111.06|113.26|111.06|113.26|111.06|113.26|111.06|0
1644530840000|2022-02-10 22:07:20|113.21|111.01|113.21|111.01|113.21|111.01|113.21|111.01|0
1644530920000|2022-02-10 22:08:40|113.25|111.05|113.25|111.05|113.25|111.05|113.25|111.05|0
1644530980000|2022-02-10 22:09:40|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1644530990000|2022-02-10 22:09:50|113.25|111.05|113.25|111.05|113.25|111.05|113.25|111.05|0
1644531030000|2022-02-10 22:10:30|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1644531060000|2022-02-10 22:11:00|113.19|110.99|113.19|110.99|113.19|110.99|113.19|110.99|0
1644531100000|2022-02-10 22:11:40|113.11|110.91|113.11|110.91|113.11|110.91|113.11|110.91|0
1644531190000|2022-02-10 22:13:10|113.15|110.95|113.15|110.95|113.15|110.95|113.15|110.95|0
1644531300000|2022-02-10 22:15:00|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1644531310000|2022-02-10 22:15:10|113.15|110.95|113.15|110.95|113.15|110.95|113.15|110.95|0
1644531390000|2022-02-10 22:16:30|113.2|111|113.2|111|113.2|111|113.2|111|0
1644531470000|2022-02-10 22:17:50|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1644531480000|2022-02-10 22:18:00|113.07|110.87|113.07|110.87|113.07|110.87|113.07|110.87|0
1644531490000|2022-02-10 22:18:10|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1644531510000|2022-02-10 22:18:30|113.03|110.83|112.88|110.68|113.03|110.83|112.88|110.68|0
1644531520000|2022-02-10 22:18:40|112.87|110.67|112.9|110.7|112.9|110.7|112.87|110.67|0
1644531540000|2022-02-10 22:19:00|112.87|110.67|112.87|110.67|112.87|110.67|112.87|110.67|0
1644531550000|2022-02-10 22:19:10|112.9|110.7|112.9|110.7|112.9|110.7|112.9|110.7|0
1644531560000|2022-02-10 22:19:20|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1644531570000|2022-02-10 22:19:30|112.98|110.78|112.94|110.74|112.98|110.78|112.94|110.74|0
1644531590000|2022-02-10 22:19:50|112.88|110.68|112.88|110.68|112.88|110.68|112.88|110.68|0
1644531640000|2022-02-10 22:20:40|112.98|110.78|112.96|110.76|112.98|110.78|112.96|110.76|0
1644531650000|2022-02-10 22:20:50|112.98|110.78|112.98|110.78|112.98|110.78|112.98|110.78|0
1644531710000|2022-02-10 22:21:50|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1644531750000|2022-02-10 22:22:30|112.84|110.64|112.84|110.64|112.84|110.64|112.84|110.64|0
1644531770000|2022-02-10 22:22:50|112.83|110.63|112.83|110.63|112.83|110.63|112.83|110.63|0
1644531820000|2022-02-10 22:23:40|112.88|110.68|112.88|110.68|112.88|110.68|112.88|110.68|0
1644531850000|2022-02-10 22:24:10|112.9|110.7|112.9|110.7|112.9|110.7|112.9|110.7|0
1644531860000|2022-02-10 22:24:20|112.86|110.66|112.86|110.66|112.86|110.66|112.86|110.66|0
1644531940000|2022-02-10 22:25:40|112.89|110.69|112.89|110.69|112.89|110.69|112.89|110.69|0
1644531980000|2022-02-10 22:26:20|112.77|110.57|112.77|110.57|112.77|110.57|112.77|110.57|0
1644532040000|2022-02-10 22:27:20|112.87|110.67|112.87|110.67|112.87|110.67|112.87|110.67|0
1644532050000|2022-02-10 22:27:30|112.89|110.69|112.89|110.69|112.89|110.69|112.89|110.69|0
1644532150000|2022-02-10 22:29:10|112.86|110.66|112.86|110.66|112.86|110.66|112.86|110.66|0
1644532160000|2022-02-10 22:29:20|112.84|110.64|112.84|110.64|112.84|110.64|112.84|110.64|0
1644532190000|2022-02-10 22:29:50|112.83|110.63|112.86|110.66|112.86|110.66|112.83|110.63|0
1644532200000|2022-02-10 22:30:00|112.85|110.65|112.85|110.65|112.85|110.65|112.85|110.65|0
1644532250000|2022-02-10 22:30:50|112.83|110.63|112.83|110.63|112.83|110.63|112.83|110.63|0
1644532260000|2022-02-10 22:31:00|112.85|110.65|112.85|110.65|112.85|110.65|112.85|110.65|0
1644532270000|2022-02-10 22:31:10|112.8|110.6|112.8|110.6|112.8|110.6|112.8|110.6|0
1644532340000|2022-02-10 22:32:20|112.91|110.71|112.91|110.71|112.91|110.71|112.91|110.71|0
1644532350000|2022-02-10 22:32:30|112.5|110.3|112.5|110.3|112.5|110.3|112.5|110.3|0
1644532360000|2022-02-10 22:32:40|112.67|110.47|112.72|110.52|112.72|110.52|112.67|110.47|0
1644532380000|2022-02-10 22:33:00|112.71|110.51|112.71|110.51|112.71|110.51|112.71|110.51|0
1644532410000|2022-02-10 22:33:30|112.7|110.5|112.72|110.52|112.72|110.52|112.7|110.5|0
1644532420000|2022-02-10 22:33:40|112.74|110.54|112.74|110.54|112.74|110.54|112.74|110.54|0
1644532430000|2022-02-10 22:33:50|112.78|110.58|112.78|110.58|112.78|110.58|112.78|110.58|0
1644532440000|2022-02-10 22:34:00|112.77|110.57|112.76|110.56|112.77|110.57|112.76|110.56|0
1644532480000|2022-02-10 22:34:40|112.77|110.57|112.77|110.57|112.77|110.57|112.77|110.57|0
1644532500000|2022-02-10 22:35:00|112.79|110.59|112.79|110.59|112.79|110.59|112.79|110.59|0
1644532600000|2022-02-10 22:36:40|112.9|110.7|112.94|110.74|112.94|110.74|112.9|110.7|0
1644532650000|2022-02-10 22:37:30|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1644532660000|2022-02-10 22:37:40|113.07|110.87|113.07|110.87|113.07|110.87|113.07|110.87|0
1644532670000|2022-02-10 22:37:50|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1644532690000|2022-02-10 22:38:10|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1644532710000|2022-02-10 22:38:30|113.04|110.84|113.04|110.84|113.04|110.84|113.04|110.84|0
1644532750000|2022-02-10 22:39:10|113.09|110.89|113.11|110.91|113.11|110.91|113.09|110.89|0
1644532770000|2022-02-10 22:39:30|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1644532780000|2022-02-10 22:39:40|113.04|110.84|113.04|110.84|113.04|110.84|113.04|110.84|0
1644532790000|2022-02-10 22:39:50|113.06|110.86|113.04|110.84|113.06|110.86|113.04|110.84|0
1644532800000|2022-02-10 22:40:00|113.11|110.91|113|110.8|113.11|110.91|112.98|110.78|0
1644532820000|2022-02-10 22:40:20|112.91|110.71|113|110.8|113|110.8|112.91|110.71|0
1644532830000|2022-02-10 22:40:30|113.09|110.89|113.09|110.89|113.09|110.89|113.09|110.89|0
1644532880000|2022-02-10 22:41:20|113.07|110.87|113.07|110.87|113.07|110.87|113.07|110.87|0
1644532890000|2022-02-10 22:41:30|113.09|110.89|113.09|110.89|113.09|110.89|113.09|110.89|0
1644532910000|2022-02-10 22:41:50|113.07|110.87|113.05|110.85|113.07|110.87|113.05|110.85|0
1644532930000|2022-02-10 22:42:10|113.07|110.87|113.09|110.89|113.09|110.89|113.05|110.85|0
1644532940000|2022-02-10 22:42:20|113.11|110.91|112.96|110.76|113.11|110.91|112.94|110.74|0
1644532970000|2022-02-10 22:42:50|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1644533040000|2022-02-10 22:44:00|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1644533100000|2022-02-10 22:45:00|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1644533220000|2022-02-10 22:47:00|112.77|110.57|112.77|110.57|112.77|110.57|112.77|110.57|0
1644533330000|2022-02-10 22:48:50|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1644533400000|2022-02-10 22:50:00|112.99|110.79|112.99|110.79|112.99|110.79|112.99|110.79|0
1644533510000|2022-02-10 22:51:50|113.01|110.81|113.01|110.81|113.01|110.81|113.01|110.81|0
1644533520000|2022-02-10 22:52:00|113.02|110.82|113.01|110.81|113.02|110.82|113.01|110.81|0
1644533550000|2022-02-10 22:52:30|113.02|110.82|113.02|110.82|113.02|110.82|113.02|110.82|0
1644533560000|2022-02-10 22:52:40|113.04|110.84|113.04|110.84|113.04|110.84|113.04|110.84|0
1644533630000|2022-02-10 22:53:50|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1644533650000|2022-02-10 22:54:10|113.1|110.9|113.07|110.87|113.1|110.9|113.07|110.87|0
1644533660000|2022-02-10 22:54:20|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1644533680000|2022-02-10 22:54:40|113.02|110.82|113.06|110.86|113.06|110.86|113.02|110.82|0
1644533690000|2022-02-10 22:54:50|112.98|110.78|112.98|110.78|112.98|110.78|112.98|110.78|0
1644533700000|2022-02-10 22:55:00|113|110.8|113|110.8|113|110.8|113|110.8|0
1644533730000|2022-02-10 22:55:30|113.02|110.82|113.02|110.82|113.02|110.82|113.02|110.82|0
1644533770000|2022-02-10 22:56:10|113|110.8|113|110.8|113|110.8|113|110.8|0
1644533830000|2022-02-10 22:57:10|113.02|110.82|113.02|110.82|113.02|110.82|113.02|110.82|0
1644533840000|2022-02-10 22:57:20|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1644533850000|2022-02-10 22:57:30|112.95|110.75|112.95|110.75|112.95|110.75|112.95|110.75|0
1644533860000|2022-02-10 22:57:40|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1644533870000|2022-02-10 22:57:50|112.96|110.76|112.89|110.69|112.96|110.76|112.89|110.69|0
1644533890000|2022-02-10 22:58:10|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1644533910000|2022-02-10 22:58:30|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1644533920000|2022-02-10 22:58:40|113.2|111|113.2|111|113.2|111|113.2|111|0
1644533960000|2022-02-10 22:59:20|113.22|111.02|113.18|110.98|113.22|111.02|113.18|110.98|0
1644533970000|2022-02-10 22:59:30|113.07|110.87|113.09|110.89|113.09|110.89|113.07|110.87|0
1644533980000|2022-02-10 22:59:40|112.72|110.52|112.72|110.52|112.72|110.52|112.72|110.52|0
1644533990000|2022-02-10 22:59:50|112.69|110.49|112.69|110.49|112.69|110.49|112.69|110.49|0
1644534000000|2022-02-10 23:00:00|113.92|111.72|113.54|111.34|113.92|111.72|113.42|111.22|0
1644534010000|2022-02-10 23:00:10|113.42|111.22|113.92|111.72|113.99|111.79|113.42|111.22|0
1644534020000|2022-02-10 23:00:20|113.67|111.47|113.48|111.28|113.67|111.47|113.36|111.16|0
1644534030000|2022-02-10 23:00:30|113.36|111.16|112.66|110.46|113.36|111.16|112.66|110.46|0
1644534040000|2022-02-10 23:00:40|112.53|110.33|112.91|110.71|112.91|110.71|112.53|110.33|0
1644534050000|2022-02-10 23:00:50|112.79|110.59|112.66|110.46|112.79|110.59|112.66|110.46|0
1644534060000|2022-02-10 23:01:00|112.35|110.15|112.47|110.27|112.66|110.46|112.35|110.15|0
1644534070000|2022-02-10 23:01:10|111.97|109.77|112.22|110.02|112.35|110.15|111.97|109.77|0
1644534080000|2022-02-10 23:01:20|111.97|109.77|111.84|109.64|111.97|109.77|111.78|109.58|0
1644534090000|2022-02-10 23:01:30|111.65|109.45|111.84|109.64|111.9|109.7|111.53|109.33|0
1644534100000|2022-02-10 23:01:40|111.97|109.77|111.9|109.7|111.97|109.77|111.84|109.64|0
1644534110000|2022-02-10 23:01:50|111.59|109.39|110.97|108.77|111.59|109.39|110.97|108.77|0
1644534120000|2022-02-10 23:02:00|111.09|108.89|111.47|109.27|111.47|109.27|111.09|108.89|0
1644534130000|2022-02-10 23:02:10|111.59|109.39|111.65|109.45|111.84|109.64|111.59|109.39|0
1644534140000|2022-02-10 23:02:20|111.84|109.64|112.03|109.83|112.22|110.02|111.84|109.64|0
1644534150000|2022-02-10 23:02:30|112.22|110.02|112.15|109.95|112.35|110.15|111.97|109.77|0
1644534160000|2022-02-10 23:02:40|112.09|109.89|112.15|109.95|112.22|110.02|112.09|109.89|0
1644534170000|2022-02-10 23:02:50|112.35|110.15|112.47|110.27|112.47|110.27|112.35|110.15|0
1644534180000|2022-02-10 23:03:00|112.6|110.4|112.85|110.65|112.85|110.65|112.6|110.4|0
1644534190000|2022-02-10 23:03:10|113.23|111.03|112.78|110.58|113.23|111.03|112.78|110.58|0
1644534200000|2022-02-10 23:03:20|112.97|110.77|112.72|110.52|112.97|110.77|112.72|110.52|0
1644534210000|2022-02-10 23:03:30|112.91|110.71|112.85|110.65|112.97|110.77|112.85|110.65|0
1644534220000|2022-02-10 23:03:40|112.34|110.14|112.34|110.14|112.34|110.14|112.34|110.14|0
1644534230000|2022-02-10 23:03:50|112.53|110.33|112.66|110.46|112.66|110.46|112.53|110.33|0
1644534240000|2022-02-10 23:04:00|112.6|110.4|112.66|110.46|112.66|110.46|112.6|110.4|0
1644534250000|2022-02-10 23:04:10|112.72|110.52|112.72|110.52|112.78|110.58|112.66|110.46|0
1644534260000|2022-02-10 23:04:20|112.47|110.27|112.34|110.14|112.47|110.27|112.34|110.14|0
1644534270000|2022-02-10 23:04:30|112.47|110.27|112.47|110.27|112.47|110.27|112.47|110.27|0
1644534280000|2022-02-10 23:04:40|112.4|110.2|112.53|110.33|112.59|110.39|112.4|110.2|0
1644534290000|2022-02-10 23:04:50|112.34|110.14|112.34|110.14|112.34|110.14|112.34|110.14|0
1644534300000|2022-02-10 23:05:00|112.47|110.27|112.28|110.08|112.47|110.27|112.22|110.02|0
1644534310000|2022-02-10 23:05:10|112.47|110.27|112.4|110.2|112.65|110.45|112.34|110.14|0
1644534320000|2022-02-10 23:05:20|112.47|110.27|112.34|110.14|112.47|110.27|112.34|110.14|0
1644534330000|2022-02-10 23:05:30|112.28|110.08|112.22|110.02|112.28|110.08|112.22|110.02|0
1644534340000|2022-02-10 23:05:40|112.28|110.08|111.97|109.77|112.28|110.08|111.97|109.77|0
1644534350000|2022-02-10 23:05:50|111.9|109.7|112.22|110.02|112.34|110.14|111.9|109.7|0
1644534360000|2022-02-10 23:06:00|112.34|110.14|112.34|110.14|112.34|110.14|112.34|110.14|0
1644534370000|2022-02-10 23:06:10|112.28|110.08|112.53|110.33|112.53|110.33|112.28|110.08|0
1644534380000|2022-02-10 23:06:20|112.72|110.52|112.72|110.52|112.72|110.52|112.72|110.52|0
1644534390000|2022-02-10 23:06:30|112.84|110.64|112.97|110.77|112.97|110.77|112.84|110.64|0
1644534400000|2022-02-10 23:06:40|113.48|111.28|113.48|111.28|113.48|111.28|113.22|111.02|0
1644534410000|2022-02-10 23:06:50|113.66|111.46|113.54|111.34|113.66|111.46|113.48|111.28|0
1644534420000|2022-02-10 23:07:00|113.47|111.27|113.41|111.21|113.47|111.27|113.35|111.15|0
1644534430000|2022-02-10 23:07:10|113.35|111.15|113.47|111.27|113.47|111.27|113.28|111.08|0
1644534440000|2022-02-10 23:07:20|113.35|111.15|113.35|111.15|113.35|111.15|113.22|111.02|0
1644534450000|2022-02-10 23:07:30|113.28|111.08|113.35|111.15|113.47|111.27|113.28|111.08|0
1644534460000|2022-02-10 23:07:40|113.1|110.9|113.1|110.9|113.1|110.9|113.1|110.9|0
1644534470000|2022-02-10 23:07:50|113.22|111.02|113.22|111.02|113.22|111.02|113.09|110.89|0
1644534480000|2022-02-10 23:08:00|113.28|111.08|113.28|111.08|113.28|111.08|113.28|111.08|0
1644534490000|2022-02-10 23:08:10|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1644534510000|2022-02-10 23:08:30|113.28|111.08|113.47|111.27|113.47|111.27|113.28|111.08|0
1644534520000|2022-02-10 23:08:40|113.53|111.33|113.22|111.02|113.53|111.33|113.22|111.02|0
1644534530000|2022-02-10 23:08:50|113.15|110.95|112.97|110.77|113.15|110.95|112.97|110.77|0
1644534540000|2022-02-10 23:09:00|112.34|110.14|112.46|110.26|112.46|110.26|112.34|110.14|0
1644534550000|2022-02-10 23:09:10|112.34|110.14|112.27|110.07|112.34|110.14|112.27|110.07|0
1644534560000|2022-02-10 23:09:20|112.34|110.14|111.9|109.7|112.34|110.14|111.9|109.7|0
1644534570000|2022-02-10 23:09:30|111.96|109.76|111.9|109.7|111.96|109.76|111.71|109.51|0
1644534580000|2022-02-10 23:09:40|111.84|109.64|112.21|110.01|112.21|110.01|111.84|109.64|0
1644534590000|2022-02-10 23:09:50|112.34|110.14|111.65|109.45|112.34|110.14|111.65|109.45|0
1644534600000|2022-02-10 23:10:00|111.58|109.38|111.96|109.76|112.02|109.82|111.58|109.38|0
1644534610000|2022-02-10 23:10:10|112.21|110.01|112.34|110.14|112.34|110.14|112.21|110.01|0
1644534620000|2022-02-10 23:10:20|112.59|110.39|112.46|110.26|112.59|110.39|112.46|110.26|0
1644534630000|2022-02-10 23:10:30|112.59|110.39|112.59|110.39|112.59|110.39|112.59|110.39|0
1644534640000|2022-02-10 23:10:40|112.46|110.26|112.52|110.32|112.52|110.32|112.46|110.26|0
1644534650000|2022-02-10 23:10:50|112.46|110.26|112.34|110.14|112.46|110.26|112.34|110.14|0
1644534660000|2022-02-10 23:11:00|112.59|110.39|112.52|110.32|112.59|110.39|112.52|110.32|0
1644534670000|2022-02-10 23:11:10|112.59|110.39|113.09|110.89|113.15|110.95|112.59|110.39|0
1644534680000|2022-02-10 23:11:20|113.22|111.02|113.34|111.14|113.34|111.14|113.09|110.89|0
1644534690000|2022-02-10 23:11:30|113.22|111.02|113.34|111.14|113.34|111.14|113.22|111.02|0
1644534700000|2022-02-10 23:11:40|113.09|110.89|113.09|110.89|113.22|111.02|113.09|110.89|0
1644534710000|2022-02-10 23:11:50|112.96|110.76|112.59|110.39|112.96|110.76|112.59|110.39|0
1644534720000|2022-02-10 23:12:00|112.71|110.51|112.46|110.26|112.71|110.51|112.46|110.26|0
1644534730000|2022-02-10 23:12:10|112.59|110.39|112.77|110.57|112.77|110.57|112.59|110.39|0
1644534740000|2022-02-10 23:12:20|112.96|110.76|112.9|110.7|112.96|110.76|112.9|110.7|0
1644534750000|2022-02-10 23:12:30|112.84|110.64|113.47|111.27|113.47|111.27|112.84|110.64|0
1644534760000|2022-02-10 23:12:40|113.34|111.14|113.34|111.14|113.47|111.27|113.34|111.14|0
1644534770000|2022-02-10 23:12:50|113.22|111.02|113.28|111.08|113.28|111.08|113.22|111.02|0
1644534780000|2022-02-10 23:13:00|113.22|111.02|113.34|111.14|113.34|111.14|113.22|111.02|0
1644534790000|2022-02-10 23:13:10|113.4|111.2|113.22|111.02|113.4|111.2|113.22|111.02|0
1644534800000|2022-02-10 23:13:20|113.34|111.14|113.22|111.02|113.34|111.14|113.22|111.02|0
1644534810000|2022-02-10 23:13:30|113.21|111.01|113.47|111.27|113.59|111.39|113.21|111.01|0
1644534820000|2022-02-10 23:13:40|113.53|111.33|113.34|111.14|113.53|111.33|113.34|111.14|0
1644534840000|2022-02-10 23:14:00|113.21|111.01|113.02|110.82|113.21|111.01|113.02|110.82|0
1644534850000|2022-02-10 23:14:10|112.96|110.76|112.96|110.76|113.21|111.01|112.96|110.76|0
1644534860000|2022-02-10 23:14:20|113.09|110.89|113.09|110.89|113.15|110.95|113.09|110.89|0
1644534870000|2022-02-10 23:14:30|112.96|110.76|113.27|111.07|113.27|111.07|112.96|110.76|0
1644534880000|2022-02-10 23:14:40|113.34|111.14|113.47|111.27|113.47|111.27|113.34|111.14|0
1644534890000|2022-02-10 23:14:50|113.4|111.2|113.47|111.27|113.53|111.33|113.4|111.2|0
1644534900000|2022-02-10 23:15:00|113.59|111.39|113.47|111.27|113.59|111.39|113.47|111.27|0
1644534910000|2022-02-10 23:15:10|113.4|111.2|113.21|111.01|113.4|111.2|113.21|111.01|0
1644534920000|2022-02-10 23:15:20|113.34|111.14|113.34|111.14|113.34|111.14|113.34|111.14|0
1644534930000|2022-02-10 23:15:30|113.27|111.07|113.34|111.14|113.34|111.14|113.27|111.07|0
1644534940000|2022-02-10 23:15:40|113.47|111.27|113.72|111.52|113.72|111.52|113.47|111.27|0
1644534950000|2022-02-10 23:15:50|113.59|111.39|113.84|111.64|113.84|111.64|113.59|111.39|0
1644534960000|2022-02-10 23:16:00|113.59|111.39|113.78|111.58|113.84|111.64|113.59|111.39|0
1644534970000|2022-02-10 23:16:10|113.65|111.45|113.59|111.39|113.72|111.52|113.59|111.39|0
1644534980000|2022-02-10 23:16:20|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1644534990000|2022-02-10 23:16:30|113.52|111.32|113.65|111.45|113.72|111.52|113.52|111.32|0
1644535000000|2022-02-10 23:16:40|113.72|111.52|113.84|111.64|113.84|111.64|113.72|111.52|0
1644535010000|2022-02-10 23:16:50|113.59|111.39|113.72|111.52|113.72|111.52|113.59|111.39|0
1644535020000|2022-02-10 23:17:00|114.1|111.9|113.9|111.7|114.1|111.9|113.9|111.7|0
1644535030000|2022-02-10 23:17:10|113.97|111.77|113.72|111.52|113.97|111.77|113.72|111.52|0
1644535040000|2022-02-10 23:17:20|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1644535050000|2022-02-10 23:17:30|113.46|111.26|113.65|111.45|113.65|111.45|113.46|111.26|0
1644535060000|2022-02-10 23:17:40|113.72|111.52|113.59|111.39|113.78|111.58|113.59|111.39|0
1644535070000|2022-02-10 23:17:50|113.4|111.2|113.34|111.14|113.4|111.2|113.21|111.01|0
1644535080000|2022-02-10 23:18:00|113.46|111.26|113.21|111.01|113.46|111.26|113.21|111.01|0
1644535090000|2022-02-10 23:18:10|113.34|111.14|113.46|111.26|113.46|111.26|113.34|111.14|0
1644535100000|2022-02-10 23:18:20|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1644535110000|2022-02-10 23:18:30|113.72|111.52|113.97|111.77|113.97|111.77|113.71|111.51|0
1644535120000|2022-02-10 23:18:40|114.1|111.9|113.97|111.77|114.1|111.9|113.97|111.77|0
1644535130000|2022-02-10 23:18:50|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1644535140000|2022-02-10 23:19:00|113.97|111.77|114.22|112.02|114.22|112.02|113.97|111.77|0
1644535150000|2022-02-10 23:19:10|114.09|111.89|114.16|111.96|114.16|111.96|114.09|111.89|0
1644535160000|2022-02-10 23:19:20|114.09|111.89|114.35|112.15|114.35|112.15|114.09|111.89|0
1644535170000|2022-02-10 23:19:30|114.22|112.02|114.22|112.02|114.22|112.02|114.22|112.02|0
1644535180000|2022-02-10 23:19:40|114.47|112.27|114.6|112.4|114.6|112.4|114.47|112.27|0
1644535190000|2022-02-10 23:19:50|114.66|112.46|114.73|112.53|114.98|112.78|114.66|112.46|0
1644535200000|2022-02-10 23:20:00|114.86|112.66|114.47|112.27|114.86|112.66|114.47|112.27|0
1644535210000|2022-02-10 23:20:10|114.54|112.34|114.09|111.89|114.54|112.34|114.09|111.89|0
1644535220000|2022-02-10 23:20:20|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1644535230000|2022-02-10 23:20:30|114.03|111.83|113.97|111.77|114.03|111.83|113.97|111.77|0
1644535240000|2022-02-10 23:20:40|114.09|111.89|114.03|111.83|114.15|111.95|114.03|111.83|0
1644535250000|2022-02-10 23:20:50|114.09|111.89|114.22|112.02|114.35|112.15|114.09|111.89|0
1644535260000|2022-02-10 23:21:00|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1644535270000|2022-02-10 23:21:10|114.22|112.02|114.28|112.08|114.47|112.27|114.22|112.02|0
1644535280000|2022-02-10 23:21:20|113.84|111.64|113.84|111.64|113.97|111.77|113.84|111.64|0
1644535290000|2022-02-10 23:21:30|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1644535300000|2022-02-10 23:21:40|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1644535310000|2022-02-10 23:21:50|114.03|111.83|114.03|111.83|114.09|111.89|113.96|111.76|0
1644535320000|2022-02-10 23:22:00|114.09|111.89|113.96|111.76|114.09|111.89|113.96|111.76|0
1644535330000|2022-02-10 23:22:10|113.84|111.64|113.9|111.7|113.96|111.76|113.84|111.64|0
1644535340000|2022-02-10 23:22:20|113.84|111.64|113.64|111.44|113.84|111.64|113.64|111.44|0
1644535350000|2022-02-10 23:22:30|113.71|111.51|113.58|111.38|113.77|111.57|113.58|111.38|0
1644535360000|2022-02-10 23:22:40|113.71|111.51|113.84|111.64|113.84|111.64|113.71|111.51|0
1644535370000|2022-02-10 23:22:50|113.77|111.57|113.84|111.64|113.84|111.64|113.71|111.51|0
1644535380000|2022-02-10 23:23:00|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1644535390000|2022-02-10 23:23:10|113.58|111.38|113.58|111.38|113.58|111.38|113.52|111.32|0
1644535400000|2022-02-10 23:23:20|113.71|111.51|113.84|111.64|113.84|111.64|113.71|111.51|0
1644535420000|2022-02-10 23:23:40|113.9|111.7|113.96|111.76|113.96|111.76|113.84|111.64|0
1644535430000|2022-02-10 23:23:50|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1644535440000|2022-02-10 23:24:00|113.96|111.76|114.09|111.89|114.09|111.89|113.96|111.76|0
1644535450000|2022-02-10 23:24:10|113.71|111.51|113.46|111.26|113.77|111.57|113.46|111.26|0
1644535460000|2022-02-10 23:24:20|113.52|111.32|113.52|111.32|113.58|111.38|113.52|111.32|0
1644535470000|2022-02-10 23:24:30|113.33|111.13|113.39|111.19|113.39|111.19|113.33|111.13|0
1644535480000|2022-02-10 23:24:40|113.46|111.26|113.58|111.38|113.58|111.38|113.46|111.26|0
1644535490000|2022-02-10 23:24:50|113.45|111.25|113.45|111.25|113.52|111.32|113.45|111.25|0
1644535500000|2022-02-10 23:25:00|113.33|111.13|113.45|111.25|113.45|111.25|113.2|111|0
1644535510000|2022-02-10 23:25:10|113.58|111.38|113.64|111.44|113.71|111.51|113.58|111.38|0
1644535520000|2022-02-10 23:25:20|113.52|111.32|113.64|111.44|113.64|111.44|113.52|111.32|0
1644535530000|2022-02-10 23:25:30|113.58|111.38|113.77|111.57|113.77|111.57|113.58|111.38|0
1644535540000|2022-02-10 23:25:40|113.71|111.51|113.33|111.13|113.71|111.51|113.33|111.13|0
1644535550000|2022-02-10 23:25:50|113.39|111.19|113.58|111.38|113.58|111.38|113.39|111.19|0
1644535560000|2022-02-10 23:26:00|113.39|111.19|113.33|111.13|113.39|111.19|113.33|111.13|0
1644535570000|2022-02-10 23:26:10|113.45|111.25|113.45|111.25|113.45|111.25|113.45|111.25|0
1644535580000|2022-02-10 23:26:20|113.39|111.19|113.2|111|113.39|111.19|113.2|111|0
1644535590000|2022-02-10 23:26:30|113.13|110.93|113.2|111|113.2|111|113.13|110.93|0
1644535600000|2022-02-10 23:26:40|113.26|111.06|113.01|110.81|113.26|111.06|113.01|110.81|0
1644535610000|2022-02-10 23:26:50|112.95|110.75|112.19|109.99|112.95|110.75|112.19|109.99|0
1644535620000|2022-02-10 23:27:00|112.44|110.24|112.44|110.24|112.63|110.43|112.44|110.24|0
1644535630000|2022-02-10 23:27:10|112.38|110.18|112.44|110.24|112.44|110.24|112.32|110.12|0
1644535640000|2022-02-10 23:27:20|112.5|110.3|112.44|110.24|112.5|110.3|112.19|109.99|0
1644535650000|2022-02-10 23:27:30|112.19|109.99|112.07|109.87|112.19|109.99|112.07|109.87|0
1644535660000|2022-02-10 23:27:40|112.19|109.99|112.19|109.99|112.19|109.99|112.19|109.99|0
1644535670000|2022-02-10 23:27:50|112.13|109.93|111.82|109.62|112.13|109.93|111.82|109.62|0
1644535680000|2022-02-10 23:28:00|111.75|109.55|111.88|109.68|111.88|109.68|111.75|109.55|0
1644535690000|2022-02-10 23:28:10|111.82|109.62|111.94|109.74|111.94|109.74|111.82|109.62|0
1644535700000|2022-02-10 23:28:20|111.81|109.61|111.87|109.67|111.87|109.67|111.81|109.61|0
1644535710000|2022-02-10 23:28:30|111.62|109.42|111.44|109.24|111.62|109.42|111.44|109.24|0
1644535720000|2022-02-10 23:28:40|111.5|109.3|111.06|108.86|111.5|109.3|111.06|108.86|0
1644535730000|2022-02-10 23:28:50|110.94|108.74|111.12|108.92|111.12|108.92|110.94|108.74|0
1644535740000|2022-02-10 23:29:00|111.19|108.99|111.37|109.17|111.37|109.17|111.12|108.92|0
1644535750000|2022-02-10 23:29:10|111.25|109.05|111.44|109.24|111.44|109.24|111.25|109.05|0
1644535760000|2022-02-10 23:29:20|111.31|109.11|111.12|108.92|111.31|109.11|111.12|108.92|0
1644535770000|2022-02-10 23:29:30|111.06|108.86|111|108.8|111.06|108.86|111|108.8|0
1644535780000|2022-02-10 23:29:40|111.19|108.99|111.19|108.99|111.19|108.99|111.19|108.99|0
1644535790000|2022-02-10 23:29:50|111.31|109.11|111.37|109.17|111.37|109.17|111.31|109.11|0
1644535800000|2022-02-10 23:30:00|111.06|108.86|111.25|109.05|111.25|109.05|111|108.8|0
1644535810000|2022-02-10 23:30:10|111.37|109.17|111.5|109.3|111.5|109.3|111.31|109.11|0
1644535820000|2022-02-10 23:30:20|111.56|109.36|111.44|109.24|111.56|109.36|111.44|109.24|0
1644535840000|2022-02-10 23:30:40|111.37|109.17|111.12|108.92|111.37|109.17|111.12|108.92|0
1644535850000|2022-02-10 23:30:50|111.19|108.99|111.19|108.99|111.19|108.99|111.19|108.99|0
1644535860000|2022-02-10 23:31:00|110.94|108.74|111.06|108.86|111.06|108.86|110.94|108.74|0
1644535870000|2022-02-10 23:31:10|110.81|108.61|111.06|108.86|111.06|108.86|110.81|108.61|0
1644535880000|2022-02-10 23:31:20|110.81|108.61|110.5|108.3|110.81|108.61|110.5|108.3|0
1644535890000|2022-02-10 23:31:30|110.37|108.17|110.37|108.17|110.44|108.24|110.31|108.11|0
1644535900000|2022-02-10 23:31:40|110.25|108.05|110.31|108.11|110.31|108.11|110.19|107.99|0
1644535910000|2022-02-10 23:31:50|110.25|108.05|110.56|108.36|110.56|108.36|110.07|107.87|0
1644535920000|2022-02-10 23:32:00|110.62|108.42|110.81|108.61|110.81|108.61|110.62|108.42|0
1644535930000|2022-02-10 23:32:10|110.87|108.67|110.87|108.67|110.94|108.74|110.81|108.61|0
1644535940000|2022-02-10 23:32:20|110.94|108.74|110.81|108.61|111.06|108.86|110.81|108.61|0
1644535950000|2022-02-10 23:32:30|110.75|108.55|110.31|108.11|110.75|108.55|110.31|108.11|0
1644535960000|2022-02-10 23:32:40|110.19|107.99|110.06|107.86|110.19|107.99|109.82|107.62|0
1644535970000|2022-02-10 23:32:50|110|107.8|110.06|107.86|110.06|107.86|110|107.8|0
1644535980000|2022-02-10 23:33:00|110.19|107.99|110.37|108.17|110.37|108.17|110.19|107.99|0
1644535990000|2022-02-10 23:33:10|110.31|108.11|110.44|108.24|110.44|108.24|110.31|108.11|0
1644536000000|2022-02-10 23:33:20|110.56|108.36|110.44|108.24|110.56|108.36|110.44|108.24|0
1644536010000|2022-02-10 23:33:30|110.06|107.86|109.69|107.49|110.06|107.86|109.69|107.49|0
1644536020000|2022-02-10 23:33:40|109.57|107.37|109.82|107.62|109.82|107.62|109.57|107.37|0
1644536030000|2022-02-10 23:33:50|109.32|107.12|109.57|107.37|109.57|107.37|109.32|107.12|0
1644536040000|2022-02-10 23:34:00|109.44|107.24|109.69|107.49|109.69|107.49|109.44|107.24|0
1644536050000|2022-02-10 23:34:10|109.81|107.61|110.19|107.99|110.19|107.99|109.81|107.61|0
1644536060000|2022-02-10 23:34:20|110.06|107.86|109.57|107.37|110.06|107.86|109.57|107.37|0
1644536070000|2022-02-10 23:34:30|109.63|107.43|109.81|107.61|109.81|107.61|109.63|107.43|0
1644536080000|2022-02-10 23:34:40|109.75|107.55|109.75|107.55|109.81|107.61|109.75|107.55|0
1644536090000|2022-02-10 23:34:50|109.81|107.61|109.81|107.61|109.81|107.61|109.81|107.61|0
1644536100000|2022-02-10 23:35:00|109.87|107.67|110.19|107.99|110.19|107.99|109.87|107.67|0
1644536110000|2022-02-10 23:35:10|110.25|108.05|110.19|107.99|110.25|108.05|110.19|107.99|0
1644536120000|2022-02-10 23:35:20|110.06|107.86|109.81|107.61|110.06|107.86|109.81|107.61|0
1644536130000|2022-02-10 23:35:30|109.69|107.49|109.25|107.05|109.75|107.55|109.25|107.05|0
1644536140000|2022-02-10 23:35:40|109.32|107.12|109.32|107.12|109.32|107.12|109.25|107.05|0
1644536150000|2022-02-10 23:35:50|109.38|107.18|109.32|107.12|109.44|107.24|109.32|107.12|0
1644536160000|2022-02-10 23:36:00|109.38|107.18|109.32|107.12|109.44|107.24|109.32|107.12|0
1644536170000|2022-02-10 23:36:10|109.38|107.18|109.32|107.12|109.44|107.24|109.32|107.12|0
1644536180000|2022-02-10 23:36:20|109.38|107.18|109.19|106.99|109.38|107.18|109.19|106.99|0
1644536190000|2022-02-10 23:36:30|109.32|107.12|109.44|107.24|109.44|107.24|109.32|107.12|0
1644536200000|2022-02-10 23:36:40|109.32|107.12|109.56|107.36|109.56|107.36|109.32|107.12|0
1644536210000|2022-02-10 23:36:50|109.32|107.12|109.44|107.24|109.44|107.24|109.32|107.12|0
1644536220000|2022-02-10 23:37:00|109.5|107.3|109.94|107.74|109.94|107.74|109.5|107.3|0
1644536230000|2022-02-10 23:37:10|109.81|107.61|109.81|107.61|109.87|107.67|109.81|107.61|0
1644536240000|2022-02-10 23:37:20|109.87|107.67|109.56|107.36|109.87|107.67|109.56|107.36|0
1644536250000|2022-02-10 23:37:30|109.38|107.18|109.07|106.87|109.38|107.18|109.07|106.87|0
1644536260000|2022-02-10 23:37:40|109.25|107.05|108.95|106.75|109.25|107.05|108.95|106.75|0
1644536270000|2022-02-10 23:37:50|108.7|106.5|108.95|106.75|108.95|106.75|108.7|106.5|0
1644536280000|2022-02-10 23:38:00|108.7|106.5|109.19|106.99|109.19|106.99|108.7|106.5|0
1644536290000|2022-02-10 23:38:10|109.13|106.93|109.69|107.49|109.75|107.55|109.13|106.93|0
1644536300000|2022-02-10 23:38:20|109.56|107.36|109.69|107.49|109.75|107.55|109.56|107.36|0
1644536310000|2022-02-10 23:38:30|109.81|107.61|110.37|108.17|110.37|108.17|109.81|107.61|0
1644536320000|2022-02-10 23:38:40|110.31|108.11|110.24|108.04|110.31|108.11|110.18|107.98|0
1644536330000|2022-02-10 23:38:50|110.31|108.11|110.06|107.86|110.31|108.11|110.06|107.86|0
1644536340000|2022-02-10 23:39:00|109.99|107.79|109.93|107.73|110.06|107.86|109.93|107.73|0
1644536350000|2022-02-10 23:39:10|110.06|107.86|110.31|108.11|110.31|108.11|110.06|107.86|0
1644536360000|2022-02-10 23:39:20|110.24|108.04|109.99|107.79|110.24|108.04|109.99|107.79|0
1644536370000|2022-02-10 23:39:30|109.93|107.73|109.93|107.73|110.06|107.86|109.93|107.73|0
1644536380000|2022-02-10 23:39:40|109.99|107.79|109.99|107.79|109.99|107.79|109.99|107.79|0
1644536400000|2022-02-10 23:40:00|109.81|107.61|109.68|107.48|109.99|107.79|109.68|107.48|0
1644536410000|2022-02-10 23:40:10|109.81|107.61|109.68|107.48|109.81|107.61|109.68|107.48|0
1644536420000|2022-02-10 23:40:20|109.81|107.61|109.56|107.36|109.81|107.61|109.56|107.36|0
1644536430000|2022-02-10 23:40:30|109.62|107.42|109.56|107.36|109.68|107.48|109.56|107.36|0
1644536440000|2022-02-10 23:40:40|109.62|107.42|109.31|107.11|109.62|107.42|109.31|107.11|0
1644536450000|2022-02-10 23:40:50|109.44|107.24|109.62|107.42|109.68|107.48|109.44|107.24|0
1644536460000|2022-02-10 23:41:00|109.68|107.48|109.68|107.48|109.74|107.54|109.68|107.48|0
1644536470000|2022-02-10 23:41:10|109.62|107.42|109.56|107.36|109.62|107.42|109.56|107.36|0
1644536480000|2022-02-10 23:41:20|109.68|107.48|109.31|107.11|109.68|107.48|109.31|107.11|0
1644536490000|2022-02-10 23:41:30|109.12|106.92|109.12|106.92|109.12|106.92|109.12|106.92|0
1644536500000|2022-02-10 23:41:40|109.06|106.86|109.06|106.86|109.19|106.99|109.06|106.86|0
1644536510000|2022-02-10 23:41:50|109|106.8|109.12|106.92|109.12|106.92|108.94|106.74|0
1644536520000|2022-02-10 23:42:00|109.06|106.86|109|106.8|109.06|106.86|108.94|106.74|0
1644536530000|2022-02-10 23:42:10|108.94|106.74|109|106.8|109|106.8|108.94|106.74|0
1644536540000|2022-02-10 23:42:20|108.94|106.74|108.88|106.68|109.06|106.86|108.88|106.68|0
1644536550000|2022-02-10 23:42:30|109|106.8|108.94|106.74|109|106.8|108.94|106.74|0
1644536560000|2022-02-10 23:42:40|109.06|106.86|108.94|106.74|109.06|106.86|108.82|106.62|0
1644536570000|2022-02-10 23:42:50|108.88|106.68|108.82|106.62|108.88|106.68|108.82|106.62|0
1644536580000|2022-02-10 23:43:00|108.88|106.68|108.75|106.55|108.88|106.68|108.75|106.55|0
1644536590000|2022-02-10 23:43:10|108.82|106.62|108.94|106.74|108.94|106.74|108.82|106.62|0
1644536600000|2022-02-10 23:43:20|108.88|106.68|108.82|106.62|108.88|106.68|108.82|106.62|0
1644536610000|2022-02-10 23:43:30|108.75|106.55|108.75|106.55|108.75|106.55|108.75|106.55|0
1644536620000|2022-02-10 23:43:40|108.69|106.49|108.69|106.49|108.75|106.55|108.69|106.49|0
1644536630000|2022-02-10 23:43:50|108.45|106.25|108.45|106.25|108.45|106.25|108.45|106.25|0
1644536640000|2022-02-10 23:44:00|108.82|106.62|109.19|106.99|109.31|107.11|108.82|106.62|0
1644536650000|2022-02-10 23:44:10|109.31|107.11|109.31|107.11|109.31|107.11|109.24|107.04|0
1644536660000|2022-02-10 23:44:20|109.18|106.98|109.18|106.98|109.24|107.04|109.06|106.86|0
1644536670000|2022-02-10 23:44:30|109.24|107.04|109.31|107.11|109.43|107.23|109.24|107.04|0
1644536680000|2022-02-10 23:44:40|109.43|107.23|109.61|107.41|109.61|107.41|109.43|107.23|0
1644536690000|2022-02-10 23:44:50|109.68|107.48|109.56|107.36|109.74|107.54|109.56|107.36|0
1644536700000|2022-02-10 23:45:00|109.31|107.11|109.55|107.35|109.55|107.35|109.31|107.11|0
1644536710000|2022-02-10 23:45:10|109.61|107.41|109.55|107.35|109.61|107.41|109.55|107.35|0
1644536720000|2022-02-10 23:45:20|109.37|107.17|109.43|107.23|109.43|107.23|109.37|107.17|0
1644536730000|2022-02-10 23:45:30|109.37|107.17|109.43|107.23|109.43|107.23|109.37|107.17|0
1644536740000|2022-02-10 23:45:40|109.55|107.35|109.68|107.48|109.68|107.48|109.55|107.35|0
1644536750000|2022-02-10 23:45:50|109.74|107.54|109.8|107.6|109.8|107.6|109.68|107.48|0
1644536760000|2022-02-10 23:46:00|109.86|107.66|110.11|107.91|110.11|107.91|109.86|107.66|0
1644536770000|2022-02-10 23:46:10|109.93|107.73|109.98|107.78|109.98|107.78|109.93|107.73|0
1644536780000|2022-02-10 23:46:20|109.93|107.73|109.92|107.72|109.93|107.73|109.92|107.72|0
1644536790000|2022-02-10 23:46:30|109.98|107.78|110.11|107.91|110.11|107.91|109.98|107.78|0
1644536800000|2022-02-10 23:46:40|110.05|107.85|110.17|107.97|110.17|107.97|110.05|107.85|0
1644536810000|2022-02-10 23:46:50|110.3|108.1|110.17|107.97|110.3|108.1|110.17|107.97|0
1644536820000|2022-02-10 23:47:00|110.05|107.85|110.17|107.97|110.17|107.97|110.05|107.85|0
1644536830000|2022-02-10 23:47:10|110.23|108.03|110.17|107.97|110.23|108.03|110.17|107.97|0
1644536840000|2022-02-10 23:47:20|110.23|108.03|109.92|107.72|110.23|108.03|109.92|107.72|0
1644536850000|2022-02-10 23:47:30|109.8|107.6|109.8|107.6|109.86|107.66|109.8|107.6|0
1644536860000|2022-02-10 23:47:40|109.86|107.66|109.68|107.48|109.86|107.66|109.61|107.41|0
1644536870000|2022-02-10 23:47:50|109.36|107.16|109.36|107.16|109.43|107.23|109.3|107.1|0
1644536880000|2022-02-10 23:48:00|109.3|107.1|109.18|106.98|109.3|107.1|109.18|106.98|0
1644536890000|2022-02-10 23:48:10|109.24|107.04|109.43|107.23|109.43|107.23|109.24|107.04|0
1644536900000|2022-02-10 23:48:20|109.55|107.35|109.67|107.47|109.73|107.53|109.55|107.35|0
1644536910000|2022-02-10 23:48:30|109.8|107.6|109.73|107.53|109.8|107.6|109.73|107.53|0
1644536920000|2022-02-10 23:48:40|109.8|107.6|110.11|107.91|110.11|107.91|109.8|107.6|0
1644536930000|2022-02-10 23:48:50|110.05|107.85|110.17|107.97|110.17|107.97|110.05|107.85|0
1644536940000|2022-02-10 23:49:00|110.11|107.91|109.98|107.78|110.11|107.91|109.98|107.78|0
1644536950000|2022-02-10 23:49:10|109.92|107.72|109.86|107.66|109.92|107.72|109.86|107.66|0
1644536960000|2022-02-10 23:49:20|109.8|107.6|109.8|107.6|109.86|107.66|109.8|107.6|0
1644536970000|2022-02-10 23:49:30|109.92|107.72|109.92|107.72|109.92|107.72|109.92|107.72|0
1644536980000|2022-02-10 23:49:40|110.05|107.85|110.23|108.03|110.23|108.03|110.05|107.85|0
1644536990000|2022-02-10 23:49:50|110.17|107.97|110.17|107.97|110.17|107.97|110.17|107.97|0
1644537000000|2022-02-10 23:50:00|110.1|107.9|110.1|107.9|110.1|107.9|110.1|107.9|0
1644537010000|2022-02-10 23:50:10|110.17|107.97|110.17|107.97|110.23|108.03|110.17|107.97|0
1644537020000|2022-02-10 23:50:20|110.23|108.03|110.29|108.09|110.29|108.09|110.17|107.97|0
1644537030000|2022-02-10 23:50:30|110.54|108.34|110.42|108.22|110.54|108.34|110.29|108.09|0
1644537050000|2022-02-10 23:50:50|110.54|108.34|110.42|108.22|110.54|108.34|110.42|108.22|0
1644537060000|2022-02-10 23:51:00|110.48|108.28|110.35|108.15|110.54|108.34|110.35|108.15|0
1644537070000|2022-02-10 23:51:10|110.29|108.09|110.29|108.09|110.29|108.09|110.29|108.09|0
1644537080000|2022-02-10 23:51:20|110.35|108.15|110.35|108.15|110.42|108.22|110.29|108.09|0
1644537090000|2022-02-10 23:51:30|110.29|108.09|110.42|108.22|110.42|108.22|110.29|108.09|0
1644537100000|2022-02-10 23:51:40|110.48|108.28|110.42|108.22|110.54|108.34|110.42|108.22|0
1644537110000|2022-02-10 23:51:50|110.35|108.15|110.35|108.15|110.35|108.15|110.29|108.09|0
1644537120000|2022-02-10 23:52:00|110.42|108.22|110.35|108.15|110.42|108.22|110.35|108.15|0
1644537130000|2022-02-10 23:52:10|110.42|108.22|110.47|108.27|110.47|108.27|110.42|108.22|0
1644537140000|2022-02-10 23:52:20|110.42|108.22|110.29|108.09|110.42|108.22|110.29|108.09|0
1644537150000|2022-02-10 23:52:30|110.41|108.21|110.29|108.09|110.41|108.21|110.29|108.09|0
1644537160000|2022-02-10 23:52:40|110.23|108.03|110.29|108.09|110.29|108.09|110.23|108.03|0
1644537180000|2022-02-10 23:53:00|110.41|108.21|110.41|108.21|110.41|108.21|110.35|108.15|0
1644537200000|2022-02-10 23:53:20|110.29|108.09|110.17|107.97|110.29|108.09|110.17|107.97|0
1644537210000|2022-02-10 23:53:30|110.1|107.9|110.1|107.9|110.1|107.9|109.98|107.78|0
1644537220000|2022-02-10 23:53:40|110.22|108.02|110.22|108.02|110.22|108.02|110.22|108.02|0
1644537230000|2022-02-10 23:53:50|110.16|107.96|110.16|107.96|110.16|107.96|110.16|107.96|0
1644537240000|2022-02-10 23:54:00|110.29|108.09|110.35|108.15|110.35|108.15|110.29|108.09|0
1644537250000|2022-02-10 23:54:10|110.22|108.02|110.22|108.02|110.22|108.02|110.22|108.02|0
1644537260000|2022-02-10 23:54:20|110.04|107.84|109.92|107.72|110.04|107.84|109.92|107.72|0
1644537270000|2022-02-10 23:54:30|109.85|107.65|109.92|107.72|109.92|107.72|109.85|107.65|0
1644537280000|2022-02-10 23:54:40|109.67|107.47|109.54|107.34|109.73|107.53|109.54|107.34|0
1644537290000|2022-02-10 23:54:50|109.3|107.1|109.17|106.97|109.3|107.1|109.17|106.97|0
1644537300000|2022-02-10 23:55:00|109.23|107.03|109.17|106.97|109.3|107.1|109.11|106.91|0
1644537310000|2022-02-10 23:55:10|109.11|106.91|108.68|106.48|109.11|106.91|108.68|106.48|0
1644537320000|2022-02-10 23:55:20|108.8|106.6|108.8|106.6|108.93|106.73|108.8|106.6|0
1644537330000|2022-02-10 23:55:30|108.68|106.48|108.68|106.48|108.68|106.48|108.68|106.48|0
1644537340000|2022-02-10 23:55:40|108.8|106.6|108.74|106.54|108.8|106.6|108.74|106.54|0
1644537350000|2022-02-10 23:55:50|108.93|106.73|108.93|106.73|108.93|106.73|108.86|106.66|0
1644537360000|2022-02-10 23:56:00|108.86|106.66|108.92|106.72|108.93|106.73|108.86|106.66|0
1644537370000|2022-02-10 23:56:10|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1644537380000|2022-02-10 23:56:20|108.86|106.66|108.86|106.66|108.86|106.66|108.86|106.66|0
1644537390000|2022-02-10 23:56:30|108.8|106.6|108.68|106.48|108.86|106.66|108.68|106.48|0
1644537400000|2022-02-10 23:56:40|108.12|105.92|108.43|106.23|108.43|106.23|108.12|105.92|0
1644537410000|2022-02-10 23:56:50|108.31|106.11|108.19|105.99|108.31|106.11|108.19|105.99|0
1644537420000|2022-02-10 23:57:00|108.31|106.11|108.19|105.99|108.31|106.11|108.19|105.99|0
1644537430000|2022-02-10 23:57:10|108.31|106.11|108.37|106.17|108.43|106.23|108.31|106.11|0
1644537440000|2022-02-10 23:57:20|108.31|106.11|108.55|106.35|108.61|106.41|108.31|106.11|0
1644537450000|2022-02-10 23:57:30|108.68|106.48|108.19|105.99|108.68|106.48|108.19|105.99|0
1644537460000|2022-02-10 23:57:40|108.06|105.86|108|105.8|108.06|105.86|108|105.8|0
1644537470000|2022-02-10 23:57:50|108.06|105.86|108.06|105.86|108.18|105.98|108.06|105.86|0
1644537480000|2022-02-10 23:58:00|107.94|105.74|107.94|105.74|107.94|105.74|107.82|105.62|0
1644537490000|2022-02-10 23:58:10|107.82|105.62|107.69|105.49|107.82|105.62|107.69|105.49|0
1644537500000|2022-02-10 23:58:20|107.82|105.62|107.75|105.55|107.82|105.62|107.69|105.49|0
1644537510000|2022-02-10 23:58:30|107.87|105.67|107.87|105.67|107.94|105.74|107.87|105.67|0
1644537520000|2022-02-10 23:58:40|107.69|105.49|107.82|105.62|107.82|105.62|107.69|105.49|0
1644537530000|2022-02-10 23:58:50|107.75|105.55|107.82|105.62|107.82|105.62|107.69|105.49|0
1644537540000|2022-02-10 23:59:00|107.69|105.49|107.82|105.62|107.82|105.62|107.69|105.49|0
1644537550000|2022-02-10 23:59:10|107.94|105.74|108.06|105.86|108.06|105.86|107.94|105.74|0
1644537570000|2022-02-10 23:59:30|107.94|105.74|107.87|105.67|107.94|105.74|107.87|105.67|0
1644537580000|2022-02-10 23:59:40|107.75|105.55|107.94|105.74|107.94|105.74|107.75|105.55|0
1644537590000|2022-02-10 23:59:50|108.18|105.98|108.31|106.11|108.31|106.11|108.18|105.98|0
1644537600000|2022-02-11 00:00:00|108.43|106.23|108.18|105.98|108.43|106.23|108.18|105.98|0
1644537610000|2022-02-11 00:00:10|108.06|105.86|108.3|106.1|108.3|106.1|107.94|105.74|0
1644537620000|2022-02-11 00:00:20|108.43|106.23|108.24|106.04|108.43|106.23|108.18|105.98|0
1644537630000|2022-02-11 00:00:30|108.06|105.86|107.94|105.74|108.06|105.86|107.94|105.74|0
1644537640000|2022-02-11 00:00:40|107.87|105.67|108.06|105.86|108.06|105.86|107.87|105.67|0
1644537650000|2022-02-11 00:00:50|108.12|105.92|108.3|106.1|108.3|106.1|108.12|105.92|0
1644537660000|2022-02-11 00:01:00|108.43|106.23|108.3|106.1|108.43|106.23|108.12|105.92|0
1644537670000|2022-02-11 00:01:10|108.24|106.04|108.3|106.1|108.3|106.1|108.24|106.04|0
1644537680000|2022-02-11 00:01:20|108.43|106.23|108.55|106.35|108.55|106.35|108.43|106.23|0
1644537690000|2022-02-11 00:01:30|108.49|106.29|108.43|106.23|108.55|106.35|108.43|106.23|0
1644537700000|2022-02-11 00:01:40|108.36|106.16|108.49|106.29|108.49|106.29|108.36|106.16|0
1644537710000|2022-02-11 00:01:50|108.43|106.23|108.3|106.1|108.55|106.35|108.3|106.1|0
1644537720000|2022-02-11 00:02:00|108.48|106.28|108.67|106.47|108.67|106.47|108.48|106.28|0
1644537730000|2022-02-11 00:02:10|108.67|106.47|108.79|106.59|108.79|106.59|108.67|106.47|0
1644537740000|2022-02-11 00:02:20|108.67|106.47|108.55|106.35|108.67|106.47|108.55|106.35|0
1644537750000|2022-02-11 00:02:30|108.3|106.1|108.18|105.98|108.3|106.1|108.18|105.98|0
1644537760000|2022-02-11 00:02:40|108.06|105.86|108.06|105.86|108.06|105.86|108.06|105.86|0
1644537770000|2022-02-11 00:02:50|108.12|105.92|108.18|105.98|108.18|105.98|108.12|105.92|0
1644537780000|2022-02-11 00:03:00|108.06|105.86|107.93|105.73|108.18|105.98|107.93|105.73|0
1644537790000|2022-02-11 00:03:10|107.99|105.79|107.93|105.73|108.06|105.86|107.93|105.73|0
1644537800000|2022-02-11 00:03:20|108.06|105.86|107.99|105.79|108.06|105.86|107.99|105.79|0
1644537810000|2022-02-11 00:03:30|107.93|105.73|107.99|105.79|107.99|105.79|107.93|105.73|0
1644537820000|2022-02-11 00:03:40|108.06|105.86|108.06|105.86|108.06|105.86|107.99|105.79|0
1644537830000|2022-02-11 00:03:50|107.81|105.61|107.69|105.49|107.81|105.61|107.69|105.49|0
1644537850000|2022-02-11 00:04:10|107.32|105.12|107.44|105.24|107.44|105.24|107.32|105.12|0
1644537860000|2022-02-11 00:04:20|107.38|105.18|107.38|105.18|107.38|105.18|107.38|105.18|0
1644537870000|2022-02-11 00:04:30|107.44|105.24|107.26|105.06|107.44|105.24|107.26|105.06|0
1644537880000|2022-02-11 00:04:40|107.13|104.93|107.08|104.88|107.2|105|107.08|104.88|0
1644537890000|2022-02-11 00:04:50|107.01|104.81|106.65|104.45|107.01|104.81|106.65|104.45|0
1644537900000|2022-02-11 00:05:00|106.59|104.39|106.4|104.2|106.59|104.39|106.4|104.2|0
1644537910000|2022-02-11 00:05:10|106.59|104.39|106.71|104.51|106.71|104.51|106.59|104.39|0
1644537920000|2022-02-11 00:05:20|106.77|104.57|106.77|104.57|106.83|104.63|106.77|104.57|0
1644537930000|2022-02-11 00:05:30|106.71|104.51|106.83|104.63|106.83|104.63|106.71|104.51|0
1644537940000|2022-02-11 00:05:40|106.77|104.57|106.59|104.39|106.83|104.63|106.59|104.39|0
1644537950000|2022-02-11 00:05:50|106.65|104.45|106.89|104.69|106.89|104.69|106.65|104.45|0
1644537960000|2022-02-11 00:06:00|106.95|104.75|106.77|104.57|106.95|104.75|106.77|104.57|0
1644537970000|2022-02-11 00:06:10|106.65|104.45|106.59|104.39|106.65|104.45|106.47|104.27|0
1644537980000|2022-02-11 00:06:20|106.71|104.51|106.77|104.57|106.77|104.57|106.71|104.51|0
1644537990000|2022-02-11 00:06:30|106.83|104.63|106.83|104.63|106.83|104.63|106.83|104.63|0
1644538000000|2022-02-11 00:06:40|106.95|104.75|107.2|105|107.2|105|106.95|104.75|0
1644538010000|2022-02-11 00:06:50|107.07|104.87|107.01|104.81|107.07|104.87|107.01|104.81|0
1644538020000|2022-02-11 00:07:00|107.07|104.87|107.07|104.87|107.07|104.87|107.07|104.87|0
1644538030000|2022-02-11 00:07:10|107.13|104.93|107.07|104.87|107.32|105.12|107.07|104.87|0
1644538040000|2022-02-11 00:07:20|107.01|104.81|107.19|104.99|107.19|104.99|107.01|104.81|0
1644538050000|2022-02-11 00:07:30|107.32|105.12|107.13|104.93|107.32|105.12|107.07|104.87|0
1644538060000|2022-02-11 00:07:40|107.19|104.99|107.32|105.12|107.32|105.12|107.13|104.93|0
1644538070000|2022-02-11 00:07:50|107.44|105.24|107.37|105.17|107.44|105.24|107.37|105.17|0
1644538080000|2022-02-11 00:08:00|107.32|105.12|107.32|105.12|107.32|105.12|107.19|104.99|0
1644538090000|2022-02-11 00:08:10|107.37|105.17|107.32|105.12|107.44|105.24|107.25|105.05|0
1644538100000|2022-02-11 00:08:20|107.37|105.17|107.37|105.17|107.37|105.17|107.25|105.05|0
1644538110000|2022-02-11 00:08:30|107.44|105.24|107.44|105.24|107.44|105.24|107.44|105.24|0
1644538120000|2022-02-11 00:08:40|107.56|105.36|107.56|105.36|107.56|105.36|107.56|105.36|0
1644538130000|2022-02-11 00:08:50|107.44|105.24|107.44|105.24|107.44|105.24|107.44|105.24|0
1644538140000|2022-02-11 00:09:00|107.37|105.17|107.37|105.17|107.44|105.24|107.37|105.17|0
1644538150000|2022-02-11 00:09:10|107.44|105.24|107.5|105.3|107.56|105.36|107.44|105.24|0
1644538160000|2022-02-11 00:09:20|107.62|105.42|107.68|105.48|107.68|105.48|107.56|105.36|0
1644538170000|2022-02-11 00:09:30|107.93|105.73|108.05|105.85|108.05|105.85|107.93|105.73|0
1644538180000|2022-02-11 00:09:40|108.11|105.91|108.17|105.97|108.17|105.97|108.11|105.91|0
1644538190000|2022-02-11 00:09:50|108.29|106.09|108.29|106.09|108.29|106.09|108.23|106.03|0
1644538200000|2022-02-11 00:10:00|108.42|106.22|108.29|106.09|108.42|106.22|108.29|106.09|0
1644538210000|2022-02-11 00:10:10|108.17|105.97|108.17|105.97|108.17|105.97|108.17|105.97|0
1644538220000|2022-02-11 00:10:20|108.11|105.91|107.93|105.73|108.11|105.91|107.93|105.73|0
1644538230000|2022-02-11 00:10:30|107.86|105.66|107.86|105.66|107.86|105.66|107.8|105.6|0
1644538240000|2022-02-11 00:10:40|107.8|105.6|107.98|105.78|107.98|105.78|107.8|105.6|0
1644538250000|2022-02-11 00:10:50|108.17|105.97|108.05|105.85|108.23|106.03|108.05|105.85|0
1644538260000|2022-02-11 00:11:00|107.92|105.72|107.92|105.72|107.98|105.78|107.92|105.72|0
1644538270000|2022-02-11 00:11:10|107.98|105.78|108.05|105.85|108.05|105.85|107.98|105.78|0
1644538280000|2022-02-11 00:11:20|107.92|105.72|107.8|105.6|107.92|105.72|107.8|105.6|0
1644538290000|2022-02-11 00:11:30|107.62|105.42|107.68|105.48|107.68|105.48|107.62|105.42|0
1644538300000|2022-02-11 00:11:40|107.62|105.42|107.74|105.54|107.74|105.54|107.62|105.42|0
1644538310000|2022-02-11 00:11:50|107.8|105.6|107.74|105.54|107.8|105.6|107.74|105.54|0
1644538320000|2022-02-11 00:12:00|107.68|105.48|107.8|105.6|107.8|105.6|107.68|105.48|0
1644538330000|2022-02-11 00:12:10|107.92|105.72|107.92|105.72|107.92|105.72|107.92|105.72|0
1644538340000|2022-02-11 00:12:20|107.8|105.6|107.74|105.54|107.8|105.6|107.74|105.54|0
1644538350000|2022-02-11 00:12:30|107.68|105.48|107.61|105.41|107.68|105.48|107.56|105.36|0
1644538360000|2022-02-11 00:12:40|107.8|105.6|107.8|105.6|107.8|105.6|107.8|105.6|0
1644538380000|2022-02-11 00:13:00|107.86|105.66|107.8|105.6|107.86|105.66|107.8|105.6|0
1644538390000|2022-02-11 00:13:10|108.04|105.84|108.04|105.84|108.04|105.84|108.04|105.84|0
1644538400000|2022-02-11 00:13:20|107.92|105.72|107.92|105.72|107.92|105.72|107.92|105.72|0
1644538410000|2022-02-11 00:13:30|107.8|105.6|107.92|105.72|107.92|105.72|107.8|105.6|0
1644538420000|2022-02-11 00:13:40|107.8|105.6|107.8|105.6|107.8|105.6|107.8|105.6|0
1644538430000|2022-02-11 00:13:50|107.92|105.72|107.92|105.72|107.92|105.72|107.92|105.72|0
1644538440000|2022-02-11 00:14:00|108.04|105.84|107.86|105.66|108.04|105.84|107.86|105.66|0
1644538450000|2022-02-11 00:14:10|107.8|105.6|107.8|105.6|107.8|105.6|107.8|105.6|0
1644538460000|2022-02-11 00:14:20|107.73|105.53|107.73|105.53|107.73|105.53|107.73|105.53|0
1644538470000|2022-02-11 00:14:30|107.55|105.35|107.55|105.35|107.55|105.35|107.55|105.35|0
1644538480000|2022-02-11 00:14:40|107.25|105.05|107.12|104.92|107.25|105.05|107.12|104.92|0
1644538490000|2022-02-11 00:14:50|107.06|104.86|107|104.8|107.06|104.86|106.94|104.74|0
1644538500000|2022-02-11 00:15:00|107.06|104.86|106.58|104.38|107.06|104.86|106.46|104.26|0
1644538510000|2022-02-11 00:15:10|106.64|104.44|107.19|104.99|107.19|104.99|106.64|104.44|0
1644538520000|2022-02-11 00:15:20|107.12|104.92|107|104.8|107.12|104.92|107|104.8|0
1644538530000|2022-02-11 00:15:30|107.06|104.86|107|104.8|107.06|104.86|107|104.8|0
1644538540000|2022-02-11 00:15:40|107.19|104.99|106.88|104.68|107.19|104.99|106.82|104.62|0
1644538550000|2022-02-11 00:15:50|106.82|104.62|107|104.8|107|104.8|106.7|104.5|0
1644538560000|2022-02-11 00:16:00|106.82|104.62|106.58|104.38|106.82|104.62|106.33|104.13|0
1644538570000|2022-02-11 00:16:10|106.76|104.56|106.63|104.43|106.76|104.56|106.63|104.43|0
1644538580000|2022-02-11 00:16:20|106.7|104.5|106.63|104.43|106.7|104.5|106.58|104.38|0
1644538590000|2022-02-11 00:16:30|106.45|104.25|106.63|104.43|106.63|104.43|106.45|104.25|0
1644538600000|2022-02-11 00:16:40|106.58|104.38|106.57|104.37|106.58|104.38|106.45|104.25|0
1644538610000|2022-02-11 00:16:50|106.45|104.25|106.82|104.62|106.94|104.74|106.45|104.25|0
1644538620000|2022-02-11 00:17:00|106.7|104.5|106.7|104.5|106.7|104.5|106.7|104.5|0
1644538630000|2022-02-11 00:17:10|106.63|104.43|106.57|104.37|106.63|104.43|106.57|104.37|0
1644538640000|2022-02-11 00:17:20|106.63|104.43|106.63|104.43|106.63|104.43|106.57|104.37|0
1644538650000|2022-02-11 00:17:30|106.33|104.13|106.33|104.13|106.33|104.13|106.33|104.13|0
1644538660000|2022-02-11 00:17:40|106.21|104.01|105.9|103.7|106.21|104.01|105.72|103.52|0
1644538670000|2022-02-11 00:17:50|105.85|103.65|105.6|103.4|105.85|103.65|105.6|103.4|0
1644538680000|2022-02-11 00:18:00|105.72|103.52|105.48|103.28|105.72|103.52|105.48|103.28|0
1644538690000|2022-02-11 00:18:10|105.9|103.7|105.9|103.7|105.9|103.7|105.9|103.7|0
1644538700000|2022-02-11 00:18:20|105.97|103.77|106.09|103.89|106.09|103.89|105.84|103.64|0
1644538710000|2022-02-11 00:18:30|105.97|103.77|105.97|103.77|105.97|103.77|105.84|103.64|0
1644538720000|2022-02-11 00:18:40|106.09|103.89|106.15|103.95|106.15|103.95|106.09|103.89|0
1644538730000|2022-02-11 00:18:50|105.97|103.77|105.97|103.77|106.02|103.82|105.97|103.77|0
1644538740000|2022-02-11 00:19:00|105.84|103.64|105.54|103.34|105.84|103.64|105.54|103.34|0
1644538750000|2022-02-11 00:19:10|105.36|103.16|105.6|103.4|105.6|103.4|105.36|103.16|0
1644538760000|2022-02-11 00:19:20|105.54|103.34|105.42|103.22|105.54|103.34|105.42|103.22|0
1644538770000|2022-02-11 00:19:30|105.48|103.28|105.72|103.52|105.72|103.52|105.48|103.28|0
1644538780000|2022-02-11 00:19:40|105.66|103.46|105.6|103.4|105.72|103.52|105.6|103.4|0
1644538790000|2022-02-11 00:19:50|105.72|103.52|105.72|103.52|105.72|103.52|105.72|103.52|0
1644538800000|2022-02-11 00:20:00|105.78|103.58|105.6|103.4|105.78|103.58|105.6|103.4|0
1644538810000|2022-02-11 00:20:10|105.48|103.28|105.72|103.52|105.72|103.52|105.48|103.28|0
1644538830000|2022-02-11 00:20:30|105.78|103.58|105.9|103.7|105.9|103.7|105.78|103.58|0
1644538840000|2022-02-11 00:20:40|105.84|103.64|105.84|103.64|106.08|103.88|105.84|103.64|0
1644538850000|2022-02-11 00:20:50|105.9|103.7|105.72|103.52|105.9|103.7|105.72|103.52|0
1644538860000|2022-02-11 00:21:00|105.42|103.22|105.42|103.22|105.6|103.4|105.42|103.22|0
1644538870000|2022-02-11 00:21:10|105.36|103.16|105.54|103.34|105.6|103.4|105.36|103.16|0
1644538880000|2022-02-11 00:21:20|105.6|103.4|105.42|103.22|105.6|103.4|105.42|103.22|0
1644538890000|2022-02-11 00:21:30|105.48|103.28|105.54|103.34|105.54|103.34|105.42|103.22|0
1644538900000|2022-02-11 00:21:40|105.42|103.22|105.48|103.28|105.48|103.28|105.42|103.22|0
1644538910000|2022-02-11 00:21:50|105.36|103.16|105.24|103.04|105.36|103.16|105.24|103.04|0
1644538920000|2022-02-11 00:22:00|105.48|103.28|104.93|102.73|105.48|103.28|104.93|102.73|0
1644538930000|2022-02-11 00:22:10|104.81|102.61|104.93|102.73|104.93|102.73|104.81|102.61|0
1644538940000|2022-02-11 00:22:20|104.75|102.55|104.81|102.61|104.93|102.73|104.75|102.55|0
1644538950000|2022-02-11 00:22:30|104.87|102.67|104.99|102.79|104.99|102.79|104.87|102.67|0
1644538960000|2022-02-11 00:22:40|104.87|102.67|104.75|102.55|104.87|102.67|104.63|102.43|0
1644538970000|2022-02-11 00:22:50|104.87|102.67|104.87|102.67|104.87|102.67|104.87|102.67|0
1644538980000|2022-02-11 00:23:00|104.99|102.79|105.11|102.91|105.11|102.91|104.99|102.79|0
1644538990000|2022-02-11 00:23:10|105.17|102.97|105.11|102.91|105.17|102.97|105.11|102.91|0
1644539000000|2022-02-11 00:23:20|104.99|102.79|104.99|102.79|104.99|102.79|104.87|102.67|0
1644539010000|2022-02-11 00:23:30|105.11|102.91|105.05|102.85|105.23|103.03|105.05|102.85|0
1644539020000|2022-02-11 00:23:40|104.99|102.79|104.99|102.79|104.99|102.79|104.93|102.73|0
1644539030000|2022-02-11 00:23:50|105.05|102.85|104.99|102.79|105.05|102.85|104.99|102.79|0
1644539040000|2022-02-11 00:24:00|104.93|102.73|104.63|102.43|104.93|102.73|104.57|102.37|0
1644539050000|2022-02-11 00:24:10|104.39|102.19|104.63|102.43|104.63|102.43|104.39|102.19|0
1644539060000|2022-02-11 00:24:20|104.45|102.25|104.03|101.83|104.45|102.25|103.91|101.71|0
1644539070000|2022-02-11 00:24:30|104.15|101.95|104.03|101.83|104.21|102.01|104.03|101.83|0
1644539080000|2022-02-11 00:24:40|103.91|101.71|103.67|101.47|103.91|101.71|103.67|101.47|0
1644539090000|2022-02-11 00:24:50|103.07|100.87|103.43|101.23|103.43|101.23|103.07|100.87|0
1644539100000|2022-02-11 00:25:00|103.79|101.59|103.79|101.59|104.03|101.83|103.79|101.59|0
1644539110000|2022-02-11 00:25:10|103.67|101.47|103.67|101.47|103.91|101.71|103.67|101.47|0
1644539120000|2022-02-11 00:25:20|103.73|101.53|103.73|101.53|103.73|101.53|103.55|101.35|0
1644539130000|2022-02-11 00:25:30|103.79|101.59|103.79|101.59|103.79|101.59|103.73|101.53|0
1644539140000|2022-02-11 00:25:40|103.91|101.71|103.91|101.71|104.03|101.83|103.85|101.65|0
1644539150000|2022-02-11 00:25:50|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644539160000|2022-02-11 00:26:00|103.91|101.71|103.97|101.77|103.97|101.77|103.91|101.71|0
1644539170000|2022-02-11 00:26:10|103.91|101.71|104.09|101.89|104.15|101.95|103.91|101.71|0
1644539180000|2022-02-11 00:26:20|104.15|101.95|104.15|101.95|104.15|101.95|104.15|101.95|0
1644539190000|2022-02-11 00:26:30|104.27|102.07|104.27|102.07|104.27|102.07|104.27|102.07|0
1644539200000|2022-02-11 00:26:40|104.21|102.01|104.27|102.07|104.27|102.07|104.21|102.01|0
1644539210000|2022-02-11 00:26:50|104.21|102.01|103.85|101.65|104.21|102.01|103.85|101.65|0
1644539220000|2022-02-11 00:27:00|103.91|101.71|103.73|101.53|103.91|101.71|103.73|101.53|0
1644539230000|2022-02-11 00:27:10|103.79|101.59|103.79|101.59|103.79|101.59|103.73|101.53|0
1644539240000|2022-02-11 00:27:20|103.73|101.53|103.55|101.35|103.73|101.53|103.55|101.35|0
1644539250000|2022-02-11 00:27:30|103.49|101.29|104.03|101.83|104.03|101.83|103.49|101.29|0
1644539260000|2022-02-11 00:27:40|104.08|101.88|104.03|101.83|104.15|101.95|104.03|101.83|0
1644539270000|2022-02-11 00:27:50|103.91|101.71|103.67|101.47|103.91|101.71|103.67|101.47|0
1644539280000|2022-02-11 00:28:00|103.49|101.29|103.49|101.29|103.49|101.29|103.43|101.23|0
1644539290000|2022-02-11 00:28:10|103.67|101.47|103.55|101.35|103.67|101.47|103.55|101.35|0
1644539320000|2022-02-11 00:28:40|103.67|101.47|103.67|101.47|103.67|101.47|103.55|101.35|0
1644539330000|2022-02-11 00:28:50|103.6|101.4|103.43|101.23|103.6|101.4|103.43|101.23|0
1644539350000|2022-02-11 00:29:10|103.48|101.28|103.67|101.47|103.67|101.47|103.48|101.28|0
1644539360000|2022-02-11 00:29:20|103.79|101.59|103.91|101.71|103.91|101.71|103.79|101.59|0
1644539370000|2022-02-11 00:29:30|103.79|101.59|103.84|101.64|103.84|101.64|103.79|101.59|0
1644539380000|2022-02-11 00:29:40|103.79|101.59|103.79|101.59|103.84|101.64|103.67|101.47|0
1644539390000|2022-02-11 00:29:50|103.84|101.64|103.72|101.52|103.84|101.64|103.6|101.4|0
1644539400000|2022-02-11 00:30:00|103.55|101.35|103.9|101.7|103.9|101.7|103.55|101.35|0
1644539410000|2022-02-11 00:30:10|103.84|101.64|104.02|101.82|104.14|101.94|103.84|101.64|0
1644539420000|2022-02-11 00:30:20|104.08|101.88|103.9|101.7|104.14|101.94|103.9|101.7|0
1644539430000|2022-02-11 00:30:30|104.02|101.82|103.78|101.58|104.02|101.82|103.78|101.58|0
1644539440000|2022-02-11 00:30:40|103.67|101.47|103.96|101.76|103.96|101.76|103.66|101.46|0
1644539450000|2022-02-11 00:30:50|104.02|101.82|104.14|101.94|104.14|101.94|104.02|101.82|0
1644539460000|2022-02-11 00:31:00|104.26|102.06|104.14|101.94|104.26|102.06|104.02|101.82|0
1644539470000|2022-02-11 00:31:10|104.2|102|104.14|101.94|104.2|102|103.9|101.7|0
1644539480000|2022-02-11 00:31:20|104.08|101.88|103.9|101.7|104.08|101.88|103.78|101.58|0
1644539490000|2022-02-11 00:31:30|103.84|101.64|103.9|101.7|103.9|101.7|103.84|101.64|0
1644539500000|2022-02-11 00:31:40|103.84|101.64|103.78|101.58|103.84|101.64|103.78|101.58|0
1644539510000|2022-02-11 00:31:50|103.72|101.52|103.66|101.46|103.78|101.58|103.66|101.46|0
1644539520000|2022-02-11 00:32:00|103.78|101.58|103.9|101.7|103.9|101.7|103.78|101.58|0
1644539530000|2022-02-11 00:32:10|103.84|101.64|103.66|101.46|103.84|101.64|103.66|101.46|0
1644539540000|2022-02-11 00:32:20|103.78|101.58|103.66|101.46|103.78|101.58|103.66|101.46|0
1644539550000|2022-02-11 00:32:30|103.72|101.52|103.72|101.52|103.72|101.52|103.72|101.52|0
1644539560000|2022-02-11 00:32:40|103.78|101.58|103.9|101.7|103.9|101.7|103.78|101.58|0
1644539580000|2022-02-11 00:33:00|103.96|101.76|104.14|101.94|104.14|101.94|103.96|101.76|0
1644539590000|2022-02-11 00:33:10|104.32|102.12|104.26|102.06|104.32|102.12|104.26|102.06|0
1644539600000|2022-02-11 00:33:20|104.38|102.18|104.26|102.06|104.38|102.18|104.26|102.06|0
1644539610000|2022-02-11 00:33:30|104.38|102.18|104.44|102.24|104.44|102.24|104.32|102.12|0
1644539620000|2022-02-11 00:33:40|104.38|102.18|104.56|102.36|104.56|102.36|104.38|102.18|0
1644539630000|2022-02-11 00:33:50|104.62|102.42|104.38|102.18|104.62|102.42|104.38|102.18|0
1644539640000|2022-02-11 00:34:00|104.5|102.3|104.62|102.42|104.62|102.42|104.5|102.3|0
1644539650000|2022-02-11 00:34:10|104.5|102.3|104.62|102.42|104.62|102.42|104.5|102.3|0
1644539660000|2022-02-11 00:34:20|104.74|102.54|104.86|102.66|104.86|102.66|104.74|102.54|0
1644539670000|2022-02-11 00:34:30|104.74|102.54|104.74|102.54|104.8|102.6|104.74|102.54|0
1644539680000|2022-02-11 00:34:40|104.86|102.66|104.8|102.6|104.86|102.66|104.8|102.6|0
1644539690000|2022-02-11 00:34:50|104.86|102.66|104.74|102.54|104.86|102.66|104.74|102.54|0
1644539720000|2022-02-11 00:35:20|104.86|102.66|104.98|102.78|104.98|102.78|104.86|102.66|0
1644539730000|2022-02-11 00:35:30|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1644539740000|2022-02-11 00:35:40|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1644539750000|2022-02-11 00:35:50|104.8|102.6|104.98|102.78|104.98|102.78|104.8|102.6|0
1644539760000|2022-02-11 00:36:00|105.22|103.02|105.1|102.9|105.22|103.02|105.1|102.9|0
1644539770000|2022-02-11 00:36:10|105.22|103.02|104.86|102.66|105.22|103.02|104.86|102.66|0
1644539780000|2022-02-11 00:36:20|104.98|102.78|104.74|102.54|104.98|102.78|104.74|102.54|0
1644539800000|2022-02-11 00:36:40|104.86|102.66|104.92|102.72|104.92|102.72|104.86|102.66|0
1644539810000|2022-02-11 00:36:50|104.86|102.66|104.86|102.66|104.92|102.72|104.86|102.66|0
1644539820000|2022-02-11 00:37:00|104.74|102.54|104.86|102.66|104.86|102.66|104.74|102.54|0
1644539830000|2022-02-11 00:37:10|104.8|102.6|104.92|102.72|104.92|102.72|104.8|102.6|0
1644539840000|2022-02-11 00:37:20|104.98|102.78|105.1|102.9|105.1|102.9|104.98|102.78|0
1644539850000|2022-02-11 00:37:30|105.22|103.02|105.16|102.96|105.22|103.02|105.1|102.9|0
1644539860000|2022-02-11 00:37:40|105.1|102.9|104.98|102.78|105.1|102.9|104.98|102.78|0
1644539870000|2022-02-11 00:37:50|105.1|102.9|105.1|102.9|105.1|102.9|105.1|102.9|0
1644539880000|2022-02-11 00:38:00|105.03|102.83|105.03|102.83|105.03|102.83|105.03|102.83|0
1644539890000|2022-02-11 00:38:10|105.1|102.9|104.98|102.78|105.1|102.9|104.98|102.78|0
1644539910000|2022-02-11 00:38:30|105.03|102.83|105.1|102.9|105.1|102.9|105.03|102.83|0
1644539920000|2022-02-11 00:38:40|105.15|102.95|105.1|102.9|105.15|102.95|105.1|102.9|0
1644539930000|2022-02-11 00:38:50|104.98|102.78|104.86|102.66|104.98|102.78|104.86|102.66|0
1644539950000|2022-02-11 00:39:10|104.74|102.54|104.73|102.53|104.74|102.54|104.73|102.53|0
1644539960000|2022-02-11 00:39:20|104.86|102.66|104.79|102.59|104.86|102.66|104.73|102.53|0
1644539970000|2022-02-11 00:39:30|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644539980000|2022-02-11 00:39:40|104.73|102.53|104.61|102.41|104.73|102.53|104.61|102.41|0
1644539990000|2022-02-11 00:39:50|104.49|102.29|104.73|102.53|104.73|102.53|104.49|102.29|0
1644540000000|2022-02-11 00:40:00|104.61|102.41|104.61|102.41|104.61|102.41|104.61|102.41|0
1644540010000|2022-02-11 00:40:10|104.49|102.29|104.49|102.29|104.49|102.29|104.49|102.29|0
1644540020000|2022-02-11 00:40:20|104.43|102.23|104.25|102.05|104.43|102.23|104.25|102.05|0
1644540030000|2022-02-11 00:40:30|104.37|102.17|104.37|102.17|104.37|102.17|104.37|102.17|0
1644540060000|2022-02-11 00:41:00|104.73|102.53|104.85|102.65|104.85|102.65|104.73|102.53|0
1644540070000|2022-02-11 00:41:10|104.97|102.77|105.09|102.89|105.21|103.01|104.97|102.77|0
1644540080000|2022-02-11 00:41:20|105.15|102.95|105.15|102.95|105.21|103.01|105.15|102.95|0
1644540090000|2022-02-11 00:41:30|105.34|103.14|105.46|103.26|105.46|103.26|105.34|103.14|0
1644540100000|2022-02-11 00:41:40|105.34|103.14|105.21|103.01|105.34|103.14|105.21|103.01|0
1644540110000|2022-02-11 00:41:50|105.15|102.95|105.15|102.95|105.21|103.01|105.15|102.95|0
1644540120000|2022-02-11 00:42:00|105.09|102.89|105.09|102.89|105.09|102.89|105.09|102.89|0
1644540130000|2022-02-11 00:42:10|105.15|102.95|105.33|103.13|105.46|103.26|105.15|102.95|0
1644540140000|2022-02-11 00:42:20|105.27|103.07|105.15|102.95|105.27|103.07|105.15|102.95|0
1644540150000|2022-02-11 00:42:30|105.09|102.89|104.97|102.77|105.09|102.89|104.97|102.77|0
1644540160000|2022-02-11 00:42:40|105.09|102.89|105.09|102.89|105.09|102.89|105.09|102.89|0
1644540170000|2022-02-11 00:42:50|105.03|102.83|104.97|102.77|105.03|102.83|104.97|102.77|0
1644540180000|2022-02-11 00:43:00|104.85|102.65|104.97|102.77|104.97|102.77|104.85|102.65|0
1644540190000|2022-02-11 00:43:10|104.91|102.71|104.85|102.65|104.97|102.77|104.85|102.65|0
1644540200000|2022-02-11 00:43:20|104.73|102.53|104.73|102.53|104.73|102.53|104.73|102.53|0
1644540210000|2022-02-11 00:43:30|104.85|102.65|104.73|102.53|104.85|102.65|104.73|102.53|0
1644540220000|2022-02-11 00:43:40|104.79|102.59|104.85|102.65|104.85|102.65|104.79|102.59|0
1644540230000|2022-02-11 00:43:50|104.79|102.59|104.79|102.59|104.79|102.59|104.79|102.59|0
1644540240000|2022-02-11 00:44:00|104.73|102.53|104.61|102.41|104.79|102.59|104.61|102.41|0
1644540250000|2022-02-11 00:44:10|104.49|102.29|104.43|102.23|104.49|102.29|104.43|102.23|0
1644540260000|2022-02-11 00:44:20|104.49|102.29|104.49|102.29|104.49|102.29|104.49|102.29|0
1644540270000|2022-02-11 00:44:30|104.37|102.17|104.49|102.29|104.49|102.29|104.37|102.17|0
1644540280000|2022-02-11 00:44:40|104.37|102.17|104.19|101.99|104.37|102.17|104.19|101.99|0
1644540290000|2022-02-11 00:44:50|104.25|102.05|104.13|101.93|104.25|102.05|104.13|101.93|0
1644540300000|2022-02-11 00:45:00|104.25|102.05|104.37|102.17|104.37|102.17|104.25|102.05|0
1644540310000|2022-02-11 00:45:10|104.25|102.05|104.13|101.93|104.25|102.05|104.13|101.93|0
1644540320000|2022-02-11 00:45:20|104.01|101.81|104.01|101.81|104.01|101.81|104.01|101.81|0
1644540330000|2022-02-11 00:45:30|104.13|101.93|104.37|102.17|104.37|102.17|104.13|101.93|0
1644540340000|2022-02-11 00:45:40|104.49|102.29|104.61|102.41|104.61|102.41|104.49|102.29|0
1644540350000|2022-02-11 00:45:50|104.73|102.53|104.91|102.71|104.97|102.77|104.73|102.53|0
1644540360000|2022-02-11 00:46:00|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644540370000|2022-02-11 00:46:10|104.73|102.53|104.37|102.17|104.73|102.53|104.37|102.17|0
1644540380000|2022-02-11 00:46:20|104.3|102.1|104.01|101.81|104.3|102.1|104.01|101.81|0
1644540390000|2022-02-11 00:46:30|104.25|102.05|104.37|102.17|104.37|102.17|104.25|102.05|0
1644540400000|2022-02-11 00:46:40|104.18|101.98|104.13|101.93|104.25|102.05|104.13|101.93|0
1644540410000|2022-02-11 00:46:50|104.25|102.05|104.3|102.1|104.42|102.22|104.25|102.05|0
1644540420000|2022-02-11 00:47:00|104.37|102.17|104.54|102.34|104.54|102.34|104.37|102.17|0
1644540430000|2022-02-11 00:47:10|104.61|102.41|104.73|102.53|104.78|102.58|104.61|102.41|0
1644540440000|2022-02-11 00:47:20|104.78|102.58|104.73|102.53|104.78|102.58|104.73|102.53|0
1644540450000|2022-02-11 00:47:30|104.78|102.58|104.73|102.53|104.85|102.65|104.73|102.53|0
1644540460000|2022-02-11 00:47:40|104.85|102.65|104.85|102.65|104.85|102.65|104.78|102.58|0
1644540470000|2022-02-11 00:47:50|104.97|102.77|104.85|102.65|104.97|102.77|104.85|102.65|0
1644540480000|2022-02-11 00:48:00|105.09|102.89|104.3|102.1|105.09|102.89|104.3|102.1|0
1644540490000|2022-02-11 00:48:10|104.24|102.04|104.24|102.04|104.24|102.04|104.24|102.04|0
1644540500000|2022-02-11 00:48:20|104.12|101.92|104.3|102.1|104.3|102.1|104.12|101.92|0
1644540510000|2022-02-11 00:48:30|104.24|102.04|104.24|102.04|104.42|102.22|104.24|102.04|0
1644540520000|2022-02-11 00:48:40|104.3|102.1|104.3|102.1|104.3|102.1|104.3|102.1|0
1644540530000|2022-02-11 00:48:50|104.36|102.16|105.21|103.01|105.21|103.01|104.36|102.16|0
1644540540000|2022-02-11 00:49:00|105.14|102.94|105.14|102.94|105.14|102.94|105.14|102.94|0
1644540550000|2022-02-11 00:49:10|105.26|103.06|105.33|103.13|105.45|103.25|105.26|103.06|0
1644540560000|2022-02-11 00:49:20|105.26|103.06|105.21|103.01|105.33|103.13|105.21|103.01|0
1644540570000|2022-02-11 00:49:30|105.26|103.06|105.45|103.25|105.57|103.37|105.26|103.06|0
1644540580000|2022-02-11 00:49:40|105.51|103.31|105.38|103.18|105.51|103.31|105.38|103.18|0
1644540590000|2022-02-11 00:49:50|105.45|103.25|105.45|103.25|105.45|103.25|105.38|103.18|0
1644540600000|2022-02-11 00:50:00|105.57|103.37|105.38|103.18|105.57|103.37|105.38|103.18|0
1644540610000|2022-02-11 00:50:10|105.5|103.3|105.5|103.3|105.5|103.3|105.38|103.18|0
1644540620000|2022-02-11 00:50:20|105.45|103.25|105.57|103.37|105.57|103.37|105.45|103.25|0
1644540630000|2022-02-11 00:50:30|105.63|103.43|105.57|103.37|105.69|103.49|105.57|103.37|0
1644540640000|2022-02-11 00:50:40|105.45|103.25|105.45|103.25|105.5|103.3|105.38|103.18|0
1644540650000|2022-02-11 00:50:50|105.5|103.3|105.57|103.37|105.57|103.37|105.45|103.25|0
1644540660000|2022-02-11 00:51:00|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644540670000|2022-02-11 00:51:10|105.69|103.49|105.45|103.25|105.69|103.49|105.45|103.25|0
1644540680000|2022-02-11 00:51:20|105.38|103.18|105.5|103.3|105.57|103.37|105.38|103.18|0
1644540690000|2022-02-11 00:51:30|105.32|103.12|105.08|102.88|105.32|103.12|104.96|102.76|0
1644540700000|2022-02-11 00:51:40|105.2|103|105.14|102.94|105.2|103|105.08|102.88|0
1644540710000|2022-02-11 00:51:50|105.32|103.12|105.26|103.06|105.32|103.12|105.26|103.06|0
1644540720000|2022-02-11 00:52:00|105.14|102.94|105.44|103.24|105.44|103.24|105.14|102.94|0
1644540730000|2022-02-11 00:52:10|105.38|103.18|105.26|103.06|105.38|103.18|105.26|103.06|0
1644540740000|2022-02-11 00:52:20|105.32|103.12|105.44|103.24|105.44|103.24|105.32|103.12|0
1644540750000|2022-02-11 00:52:30|105.32|103.12|105.32|103.12|105.32|103.12|105.2|103|0
1644540760000|2022-02-11 00:52:40|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1644540770000|2022-02-11 00:52:50|105.2|103|105.2|103|105.2|103|105.14|102.94|0
1644540780000|2022-02-11 00:53:00|105.08|102.88|104.96|102.76|105.08|102.88|104.96|102.76|0
1644540790000|2022-02-11 00:53:10|104.9|102.7|104.96|102.76|104.96|102.76|104.9|102.7|0
1644540800000|2022-02-11 00:53:20|104.9|102.7|104.84|102.64|104.9|102.7|104.84|102.64|0
1644540810000|2022-02-11 00:53:30|105.02|102.82|105.02|102.82|105.02|102.82|105.02|102.82|0
1644540820000|2022-02-11 00:53:40|104.96|102.76|105.08|102.88|105.08|102.88|104.84|102.64|0
1644540830000|2022-02-11 00:53:50|105.02|102.82|105.02|102.82|105.02|102.82|104.96|102.76|0
1644540840000|2022-02-11 00:54:00|105.08|102.88|105.2|103|105.2|103|104.96|102.76|0
1644540850000|2022-02-11 00:54:10|105.26|103.06|105.26|103.06|105.26|103.06|105.26|103.06|0
1644540860000|2022-02-11 00:54:20|105.32|103.12|105.2|103|105.32|103.12|105.2|103|0
1644540870000|2022-02-11 00:54:30|105.26|103.06|105.44|103.24|105.44|103.24|105.26|103.06|0
1644540880000|2022-02-11 00:54:40|105.08|102.88|104.96|102.76|105.08|102.88|104.84|102.64|0
1644540890000|2022-02-11 00:54:50|104.9|102.7|104.24|102.04|104.9|102.7|104.24|102.04|0
1644540900000|2022-02-11 00:55:00|104.36|102.16|104.36|102.16|104.48|102.28|104.36|102.16|0
1644540910000|2022-02-11 00:55:10|104.48|102.28|104.29|102.09|104.48|102.28|104.29|102.09|0
1644540920000|2022-02-11 00:55:20|104.36|102.16|104.36|102.16|104.36|102.16|104.36|102.16|0
1644540930000|2022-02-11 00:55:30|104.24|102.04|104.24|102.04|104.24|102.04|104.24|102.04|0
1644540940000|2022-02-11 00:55:40|104.29|102.09|104.36|102.16|104.36|102.16|104.29|102.09|0
1644540950000|2022-02-11 00:55:50|104.41|102.21|104.24|102.04|104.41|102.21|104.24|102.04|0
1644540960000|2022-02-11 00:56:00|104.36|102.16|104.24|102.04|104.36|102.16|104.24|102.04|0
1644540970000|2022-02-11 00:56:10|104.29|102.09|104.24|102.04|104.29|102.09|104.24|102.04|0
1644540980000|2022-02-11 00:56:20|104.12|101.92|104.41|102.21|104.41|102.21|104.12|101.92|0
1644540990000|2022-02-11 00:56:30|104.6|102.4|104.48|102.28|104.6|102.4|104.41|102.21|0
1644541000000|2022-02-11 00:56:40|104.35|102.15|104.35|102.15|104.35|102.15|104.35|102.15|0
1644541010000|2022-02-11 00:56:50|104.29|102.09|104.23|102.03|104.29|102.09|104.23|102.03|0
1644541020000|2022-02-11 00:57:00|104.29|102.09|104.84|102.64|104.84|102.64|104.29|102.09|0
1644541030000|2022-02-11 00:57:10|104.96|102.76|104.96|102.76|104.96|102.76|104.96|102.76|0
1644541040000|2022-02-11 00:57:20|105.01|102.81|105.01|102.81|105.2|103|105.01|102.81|0
1644541050000|2022-02-11 00:57:30|104.84|102.64|104.71|102.51|104.89|102.69|104.65|102.45|0
1644541060000|2022-02-11 00:57:40|104.59|102.39|104.59|102.39|104.59|102.39|104.59|102.39|0
1644541070000|2022-02-11 00:57:50|104.71|102.51|104.89|102.69|104.89|102.69|104.59|102.39|0
1644541080000|2022-02-11 00:58:00|104.95|102.75|104.95|102.75|104.95|102.75|104.89|102.69|0
1644541090000|2022-02-11 00:58:10|105.2|103|105.25|103.05|105.37|103.17|105.2|103|0
1644541100000|2022-02-11 00:58:20|105.2|103|105.44|103.24|105.44|103.24|105.2|103|0
1644541120000|2022-02-11 00:58:40|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1644541130000|2022-02-11 00:58:50|105.49|103.29|105.56|103.36|105.56|103.36|105.49|103.29|0
1644541140000|2022-02-11 00:59:00|105.44|103.24|105.56|103.36|105.56|103.36|105.44|103.24|0
1644541150000|2022-02-11 00:59:10|105.68|103.48|105.68|103.48|105.68|103.48|105.68|103.48|0
1644541160000|2022-02-11 00:59:20|105.62|103.42|105.8|103.6|105.8|103.6|105.62|103.42|0
1644541170000|2022-02-11 00:59:30|105.92|103.72|105.92|103.72|105.92|103.72|105.92|103.72|0
1644541180000|2022-02-11 00:59:40|105.86|103.66|105.92|103.72|105.92|103.72|105.86|103.66|0
1644541190000|2022-02-11 00:59:50|105.86|103.66|105.86|103.66|105.86|103.66|105.86|103.66|0
1644541200000|2022-02-11 01:00:00|105.68|103.48|105.68|103.48|105.8|103.6|105.68|103.48|0
1644541210000|2022-02-11 01:00:10|105.31|103.11|105.19|102.99|105.31|103.11|104.95|102.75|0
1644541220000|2022-02-11 01:00:20|105.07|102.87|104.77|102.57|105.07|102.87|104.59|102.39|0
1644541230000|2022-02-11 01:00:30|104.71|102.51|104.71|102.51|104.83|102.63|104.71|102.51|0
1644541240000|2022-02-11 01:00:40|104.83|102.63|104.83|102.63|104.83|102.63|104.83|102.63|0
1644541250000|2022-02-11 01:00:50|104.71|102.51|105.07|102.87|105.19|102.99|104.71|102.51|0
1644541260000|2022-02-11 01:01:00|104.95|102.75|104.59|102.39|104.95|102.75|104.59|102.39|0
1644541270000|2022-02-11 01:01:10|104.47|102.27|104.83|102.63|104.83|102.63|104.47|102.27|0
1644541280000|2022-02-11 01:01:20|104.95|102.75|105.31|103.11|105.31|103.11|104.95|102.75|0
1644541290000|2022-02-11 01:01:30|105.19|102.99|105.07|102.87|105.19|102.99|105.07|102.87|0
1644541300000|2022-02-11 01:01:40|105.43|103.23|105.43|103.23|105.49|103.29|105.43|103.23|0
1644541310000|2022-02-11 01:01:50|105.49|103.29|105.55|103.35|105.55|103.35|105.49|103.29|0
1644541320000|2022-02-11 01:02:00|105.43|103.23|105.19|102.99|105.43|103.23|105.13|102.93|0
1644541330000|2022-02-11 01:02:10|104.95|102.75|104.77|102.57|105.01|102.81|104.77|102.57|0
1644541340000|2022-02-11 01:02:20|104.83|102.63|104.71|102.51|104.83|102.63|104.71|102.51|0
1644541350000|2022-02-11 01:02:30|104.77|102.57|104.77|102.57|104.77|102.57|104.77|102.57|0
1644541360000|2022-02-11 01:02:40|104.71|102.51|104.83|102.63|104.89|102.69|104.71|102.51|0
1644541370000|2022-02-11 01:02:50|104.71|102.51|104.65|102.45|104.71|102.51|104.65|102.45|0
1644541380000|2022-02-11 01:03:00|104.59|102.39|104.71|102.51|104.77|102.57|104.59|102.39|0
1644541390000|2022-02-11 01:03:10|104.77|102.57|105.07|102.87|105.07|102.87|104.77|102.57|0
1644541400000|2022-02-11 01:03:20|104.95|102.75|105.07|102.87|105.07|102.87|104.95|102.75|0
1644541410000|2022-02-11 01:03:30|105.01|102.81|105.13|102.93|105.13|102.93|105.01|102.81|0
1644541420000|2022-02-11 01:03:40|105.07|102.87|104.95|102.75|105.07|102.87|104.95|102.75|0
1644541430000|2022-02-11 01:03:50|105.01|102.81|105.07|102.87|105.07|102.87|105.01|102.81|0
1644541440000|2022-02-11 01:04:00|105.37|103.17|105.43|103.23|105.43|103.23|105.37|103.17|0
1644541450000|2022-02-11 01:04:10|105.55|103.35|105.43|103.23|105.61|103.41|105.43|103.23|0
1644541460000|2022-02-11 01:04:20|105.31|103.11|105.43|103.23|105.43|103.23|105.31|103.11|0
1644541470000|2022-02-11 01:04:30|105.55|103.35|105.61|103.41|105.61|103.41|105.55|103.35|0
1644541480000|2022-02-11 01:04:40|105.49|103.29|105.31|103.11|105.49|103.29|105.31|103.11|0
1644541490000|2022-02-11 01:04:50|105.43|103.23|105.49|103.29|105.55|103.35|105.43|103.23|0
1644541500000|2022-02-11 01:05:00|105.37|103.17|105.13|102.93|105.37|103.17|105.13|102.93|0
1644541510000|2022-02-11 01:05:10|105.07|102.87|105|102.8|105.07|102.87|104.95|102.75|0
1644541520000|2022-02-11 01:05:20|105.07|102.87|105.13|102.93|105.13|102.93|105|102.8|0
1644541530000|2022-02-11 01:05:30|105.07|102.87|105.07|102.87|105.07|102.87|105|102.8|0
1644541540000|2022-02-11 01:05:40|105.19|102.99|105.19|102.99|105.19|102.99|105.19|102.99|0
1644541550000|2022-02-11 01:05:50|105.12|102.92|104.83|102.63|105.12|102.92|104.83|102.63|0
1644541560000|2022-02-11 01:06:00|104.88|102.68|104.83|102.63|104.95|102.75|104.83|102.63|0
1644541570000|2022-02-11 01:06:10|104.64|102.44|104.83|102.63|104.83|102.63|104.64|102.44|0
1644541580000|2022-02-11 01:06:20|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644541590000|2022-02-11 01:06:30|104.64|102.44|104.64|102.44|104.64|102.44|104.64|102.44|0
1644541600000|2022-02-11 01:06:40|104.58|102.38|104.58|102.38|104.58|102.38|104.52|102.32|0
1644541610000|2022-02-11 01:06:50|104.7|102.5|104.64|102.44|104.7|102.5|104.64|102.44|0
1644541620000|2022-02-11 01:07:00|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644541630000|2022-02-11 01:07:10|104.64|102.44|104.64|102.44|104.64|102.44|104.64|102.44|0
1644541640000|2022-02-11 01:07:20|104.7|102.5|104.58|102.38|104.7|102.5|104.58|102.38|0
1644541650000|2022-02-11 01:07:30|104.64|102.44|104.7|102.5|104.7|102.5|104.64|102.44|0
1644541660000|2022-02-11 01:07:40|104.64|102.44|104.64|102.44|104.64|102.44|104.64|102.44|0
1644541680000|2022-02-11 01:08:00|104.46|102.26|104.58|102.38|104.58|102.38|104.46|102.26|0
1644541690000|2022-02-11 01:08:10|104.52|102.32|104.76|102.56|104.76|102.56|104.52|102.32|0
1644541700000|2022-02-11 01:08:20|104.7|102.5|104.82|102.62|104.82|102.62|104.7|102.5|0
1644541710000|2022-02-11 01:08:30|104.88|102.68|104.88|102.68|104.88|102.68|104.82|102.62|0
1644541720000|2022-02-11 01:08:40|104.82|102.62|104.82|102.62|104.82|102.62|104.64|102.44|0
1644541730000|2022-02-11 01:08:50|104.76|102.56|104.82|102.62|104.82|102.62|104.76|102.56|0
1644541740000|2022-02-11 01:09:00|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644541750000|2022-02-11 01:09:10|104.82|102.62|104.7|102.5|104.82|102.62|104.7|102.5|0
1644541760000|2022-02-11 01:09:20|104.58|102.38|104.34|102.14|104.58|102.38|104.34|102.14|0
1644541770000|2022-02-11 01:09:30|103.8|101.6|103.8|101.6|103.86|101.66|103.8|101.6|0
1644541780000|2022-02-11 01:09:40|104.04|101.84|103.98|101.78|104.04|101.84|103.98|101.78|0
1644541790000|2022-02-11 01:09:50|103.92|101.72|103.5|101.3|103.92|101.72|103.5|101.3|0
1644541800000|2022-02-11 01:10:00|103.56|101.36|103.62|101.42|103.62|101.42|103.5|101.3|0
1644541810000|2022-02-11 01:10:10|103.74|101.54|103.62|101.42|103.74|101.54|103.62|101.42|0
1644541820000|2022-02-11 01:10:20|103.5|101.3|103.44|101.24|103.5|101.3|103.44|101.24|0
1644541830000|2022-02-11 01:10:30|103.5|101.3|103.5|101.3|103.62|101.42|103.5|101.3|0
1644541840000|2022-02-11 01:10:40|103.62|101.42|103.68|101.48|103.68|101.48|103.62|101.42|0
1644541850000|2022-02-11 01:10:50|103.92|101.72|103.92|101.72|103.98|101.78|103.92|101.72|0
1644541860000|2022-02-11 01:11:00|103.98|101.78|103.5|101.3|103.98|101.78|103.5|101.3|0
1644541870000|2022-02-11 01:11:10|103.62|101.42|103.86|101.66|103.86|101.66|103.62|101.42|0
1644541880000|2022-02-11 01:11:20|103.8|101.6|103.86|101.66|103.86|101.66|103.8|101.6|0
1644541890000|2022-02-11 01:11:30|103.74|101.54|103.68|101.48|103.74|101.54|103.68|101.48|0
1644541900000|2022-02-11 01:11:40|103.62|101.42|103.62|101.42|103.62|101.42|103.62|101.42|0
1644541910000|2022-02-11 01:11:50|103.74|101.54|103.68|101.48|103.74|101.54|103.68|101.48|0
1644541920000|2022-02-11 01:12:00|103.74|101.54|103.74|101.54|103.74|101.54|103.74|101.54|0
1644541930000|2022-02-11 01:12:10|103.62|101.42|103.5|101.3|103.62|101.42|103.5|101.3|0
1644541940000|2022-02-11 01:12:20|103.74|101.54|103.5|101.3|103.74|101.54|103.5|101.3|0
1644541950000|2022-02-11 01:12:30|103.62|101.42|103.14|100.94|103.62|101.42|103.14|100.94|0
1644541960000|2022-02-11 01:12:40|103.02|100.82|102.66|100.46|103.02|100.82|102.66|100.46|0
1644541970000|2022-02-11 01:12:50|102.6|100.4|102.6|100.4|102.66|100.46|102.55|100.35|0
1644541980000|2022-02-11 01:13:00|102.55|100.35|102.9|100.7|102.96|100.76|102.55|100.35|0
1644541990000|2022-02-11 01:13:10|103.2|101|103.14|100.94|103.2|101|103.02|100.82|0
1644542000000|2022-02-11 01:13:20|103.2|101|102.9|100.7|103.2|101|102.9|100.7|0
1644542020000|2022-02-11 01:13:40|103.02|100.82|103.02|100.82|103.14|100.94|103.02|100.82|0
1644542030000|2022-02-11 01:13:50|103.08|100.88|103.2|101|103.2|101|103.02|100.82|0
1644542040000|2022-02-11 01:14:00|103.14|100.94|103.2|101|103.2|101|103.14|100.94|0
1644542050000|2022-02-11 01:14:10|103.26|101.06|103.32|101.12|103.32|101.12|103.26|101.06|0
1644542060000|2022-02-11 01:14:20|103.38|101.18|103.55|101.35|103.62|101.42|103.38|101.18|0
1644542070000|2022-02-11 01:14:30|103.62|101.42|103.74|101.54|103.74|101.54|103.62|101.42|0
1644542080000|2022-02-11 01:14:40|103.62|101.42|103.62|101.42|103.62|101.42|103.62|101.42|0
1644542090000|2022-02-11 01:14:50|103.74|101.54|103.74|101.54|103.74|101.54|103.74|101.54|0
1644542100000|2022-02-11 01:15:00|103.85|101.65|103.91|101.71|103.91|101.71|103.85|101.65|0
1644542110000|2022-02-11 01:15:10|103.97|101.77|103.85|101.65|103.97|101.77|103.85|101.65|0
1644542120000|2022-02-11 01:15:20|103.97|101.77|103.97|101.77|103.97|101.77|103.97|101.77|0
1644542130000|2022-02-11 01:15:30|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1644542140000|2022-02-11 01:15:40|103.97|101.77|104.87|102.67|104.94|102.74|103.97|101.77|0
1644542150000|2022-02-11 01:15:50|104.81|102.61|105.11|102.91|105.11|102.91|104.57|102.37|0
1644542160000|2022-02-11 01:16:00|105.18|102.98|105.3|103.1|105.3|103.1|105.18|102.98|0
1644542170000|2022-02-11 01:16:10|105.54|103.34|105.42|103.22|105.54|103.34|105.42|103.22|0
1644542180000|2022-02-11 01:16:20|105.35|103.15|105.66|103.46|105.66|103.46|105.35|103.15|0
1644542190000|2022-02-11 01:16:30|105.6|103.4|106.14|103.94|106.14|103.94|105.6|103.4|0
1644542200000|2022-02-11 01:16:40|106.26|104.06|106.51|104.31|106.51|104.31|106.26|104.06|0
1644542210000|2022-02-11 01:16:50|106.63|104.43|106.75|104.55|106.75|104.55|106.63|104.43|0
1644542220000|2022-02-11 01:17:00|106.69|104.49|106.63|104.43|106.69|104.49|106.51|104.31|0
1644542230000|2022-02-11 01:17:10|106.51|104.31|107.12|104.92|107.12|104.92|106.51|104.31|0
1644542240000|2022-02-11 01:17:20|106.99|104.79|106.99|104.79|106.99|104.79|106.87|104.67|0
1644542250000|2022-02-11 01:17:30|106.87|104.67|107.48|105.28|107.48|105.28|106.87|104.67|0
1644542260000|2022-02-11 01:17:40|107.24|105.04|107.12|104.92|107.24|105.04|107.12|104.92|0
1644542270000|2022-02-11 01:17:50|107.36|105.16|107.3|105.1|107.36|105.16|107.3|105.1|0
1644542280000|2022-02-11 01:18:00|107.17|104.97|107.12|104.92|107.24|105.04|107.12|104.92|0
1644542290000|2022-02-11 01:18:10|107.24|105.04|107.6|105.4|107.6|105.4|107.24|105.04|0
1644542300000|2022-02-11 01:18:20|107.42|105.22|107.36|105.16|107.42|105.22|107.24|105.04|0
1644542310000|2022-02-11 01:18:30|107.24|105.04|107.36|105.16|107.36|105.16|107.24|105.04|0
1644542320000|2022-02-11 01:18:40|107.3|105.1|107.36|105.16|107.36|105.16|107.24|105.04|0
1644542330000|2022-02-11 01:18:50|107.24|105.04|107.24|105.04|107.24|105.04|107.24|105.04|0
1644542340000|2022-02-11 01:19:00|107.11|104.91|107.11|104.91|107.17|104.97|107.11|104.91|0
1644542350000|2022-02-11 01:19:10|106.99|104.79|106.99|104.79|106.99|104.79|106.87|104.67|0
1644542360000|2022-02-11 01:19:20|106.63|104.43|106.75|104.55|106.75|104.55|106.63|104.43|0
1644542370000|2022-02-11 01:19:30|106.87|104.67|106.81|104.61|106.87|104.67|106.75|104.55|0
1644542380000|2022-02-11 01:19:40|107.05|104.85|106.87|104.67|107.05|104.85|106.87|104.67|0
1644542400000|2022-02-11 01:20:00|106.99|104.79|106.99|104.79|106.99|104.79|106.87|104.67|0
1644542410000|2022-02-11 01:20:10|106.87|104.67|106.81|104.61|106.99|104.79|106.81|104.61|0
1644542420000|2022-02-11 01:20:20|106.75|104.55|106.99|104.79|106.99|104.79|106.75|104.55|0
1644542430000|2022-02-11 01:20:30|106.93|104.73|106.87|104.67|106.99|104.79|106.87|104.67|0
1644542440000|2022-02-11 01:20:40|106.93|104.73|107.11|104.91|107.11|104.91|106.93|104.73|0
1644542450000|2022-02-11 01:20:50|107.36|105.16|107.48|105.28|107.6|105.4|107.36|105.16|0
1644542460000|2022-02-11 01:21:00|107.54|105.34|107.6|105.4|107.6|105.4|107.48|105.28|0
1644542470000|2022-02-11 01:21:10|107.48|105.28|107.48|105.28|107.48|105.28|107.48|105.28|0
1644542480000|2022-02-11 01:21:20|107.36|105.16|107.11|104.91|107.36|105.16|107.11|104.91|0
1644542490000|2022-02-11 01:21:30|107.23|105.03|107.11|104.91|107.23|105.03|107.11|104.91|0
1644542500000|2022-02-11 01:21:40|106.99|104.79|106.99|104.79|106.99|104.79|106.99|104.79|0
1644542510000|2022-02-11 01:21:50|107.11|104.91|107.48|105.28|107.48|105.28|107.11|104.91|0
1644542520000|2022-02-11 01:22:00|107.36|105.16|107.23|105.03|107.36|105.16|107.23|105.03|0
1644542530000|2022-02-11 01:22:10|106.87|104.67|106.75|104.55|106.93|104.73|106.75|104.55|0
1644542540000|2022-02-11 01:22:20|106.62|104.42|106.8|104.6|106.8|104.6|106.5|104.3|0
1644542550000|2022-02-11 01:22:30|106.99|104.79|106.8|104.6|106.99|104.79|106.8|104.6|0
1644542560000|2022-02-11 01:22:40|106.87|104.67|106.87|104.67|106.87|104.67|106.8|104.6|0
1644542570000|2022-02-11 01:22:50|106.99|104.79|107.11|104.91|107.11|104.91|106.99|104.79|0
1644542580000|2022-02-11 01:23:00|106.99|104.79|106.87|104.67|106.99|104.79|106.87|104.67|0
1644542590000|2022-02-11 01:23:10|106.74|104.54|107.23|105.03|107.23|105.03|106.74|104.54|0
1644542600000|2022-02-11 01:23:20|107.29|105.09|106.92|104.72|107.29|105.09|106.92|104.72|0
1644542610000|2022-02-11 01:23:30|106.74|104.54|106.8|104.6|106.8|104.6|106.68|104.48|0
1644542620000|2022-02-11 01:23:40|106.74|104.54|106.99|104.79|106.99|104.79|106.68|104.48|0
1644542630000|2022-02-11 01:23:50|106.8|104.6|106.74|104.54|106.8|104.6|106.74|104.54|0
1644542640000|2022-02-11 01:24:00|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1644542650000|2022-02-11 01:24:10|106.68|104.48|106.62|104.42|106.68|104.48|106.62|104.42|0
1644542660000|2022-02-11 01:24:20|106.5|104.3|106.68|104.48|106.68|104.48|106.5|104.3|0
1644542670000|2022-02-11 01:24:30|106.74|104.54|106.8|104.6|106.8|104.6|106.74|104.54|0
1644542680000|2022-02-11 01:24:40|106.74|104.54|106.62|104.42|106.74|104.54|106.5|104.3|0
1644542690000|2022-02-11 01:24:50|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1644542700000|2022-02-11 01:25:00|106.62|104.42|106.8|104.6|106.8|104.6|106.62|104.42|0
1644542710000|2022-02-11 01:25:10|106.86|104.66|106.68|104.48|106.86|104.66|106.68|104.48|0
1644542720000|2022-02-11 01:25:20|106.62|104.42|106.74|104.54|106.86|104.66|106.62|104.42|0
1644542730000|2022-02-11 01:25:30|106.8|104.6|106.99|104.79|106.99|104.79|106.74|104.54|0
1644542740000|2022-02-11 01:25:40|107.11|104.91|107.04|104.84|107.11|104.91|107.04|104.84|0
1644542750000|2022-02-11 01:25:50|106.99|104.79|107.11|104.91|107.11|104.91|106.86|104.66|0
1644542760000|2022-02-11 01:26:00|107.41|105.21|106.98|104.78|107.47|105.27|106.98|104.78|0
1644542770000|2022-02-11 01:26:10|106.86|104.66|106.86|104.66|106.86|104.66|106.86|104.66|0
1644542780000|2022-02-11 01:26:20|106.8|104.6|106.98|104.78|106.98|104.78|106.8|104.6|0
1644542790000|2022-02-11 01:26:30|107.11|104.91|106.98|104.78|107.11|104.91|106.98|104.78|0
1644542810000|2022-02-11 01:26:50|105.81|103.61|105.87|103.67|105.87|103.67|105.81|103.61|0
1644542820000|2022-02-11 01:27:00|105.75|103.55|105.31|103.11|105.75|103.55|104.63|102.43|0
1644542830000|2022-02-11 01:27:10|105.93|103.73|105.75|103.55|105.93|103.73|105.75|103.55|0
1644542840000|2022-02-11 01:27:20|105.5|103.3|106.62|104.42|106.62|104.42|105.5|103.3|0
1644542850000|2022-02-11 01:27:30|106.74|104.54|106.12|103.92|106.74|104.54|106.12|103.92|0
1644542860000|2022-02-11 01:27:40|106.18|103.98|106.86|104.66|106.86|104.66|106.18|103.98|0
1644542870000|2022-02-11 01:27:50|106.92|104.72|106.86|104.66|106.92|104.72|106.86|104.66|0
1644542880000|2022-02-11 01:28:00|106.92|104.72|106.8|104.6|107.1|104.9|106.8|104.6|0
1644542890000|2022-02-11 01:28:10|106.62|104.42|106.62|104.42|106.74|104.54|106.62|104.42|0
1644542900000|2022-02-11 01:28:20|106.74|104.54|106.62|104.42|106.74|104.54|106.62|104.42|0
1644542910000|2022-02-11 01:28:30|106.74|104.54|107.04|104.84|107.04|104.84|106.74|104.54|0
1644542920000|2022-02-11 01:28:40|106.98|104.78|106.98|104.78|106.98|104.78|106.98|104.78|0
1644542930000|2022-02-11 01:28:50|107.04|104.84|107.16|104.96|107.23|105.03|107.04|104.84|0
1644542940000|2022-02-11 01:29:00|107.23|105.03|107.23|105.03|107.23|105.03|107.16|104.96|0
1644542950000|2022-02-11 01:29:10|107.1|104.9|107.23|105.03|107.23|105.03|107.1|104.9|0
1644542960000|2022-02-11 01:29:20|107.16|104.96|107.04|104.84|107.16|104.96|107.04|104.84|0
1644542970000|2022-02-11 01:29:30|106.98|104.78|106.92|104.72|106.98|104.78|106.92|104.72|0
1644542980000|2022-02-11 01:29:40|106.98|104.78|106.86|104.66|106.98|104.78|106.86|104.66|0
1644542990000|2022-02-11 01:29:50|106.74|104.54|106.92|104.72|106.92|104.72|106.74|104.54|0
1644543000000|2022-02-11 01:30:00|106.86|104.66|106.49|104.29|106.86|104.66|106.37|104.17|0
1644543010000|2022-02-11 01:30:10|106.19|103.99|106.74|104.54|106.74|104.54|106.19|103.99|0
1644543020000|2022-02-11 01:30:20|106.49|104.29|106.55|104.35|106.55|104.35|106.49|104.29|0
1644543030000|2022-02-11 01:30:30|106.74|104.54|106.61|104.41|106.74|104.54|106.49|104.29|0
1644543040000|2022-02-11 01:30:40|106.67|104.47|106.74|104.54|106.74|104.54|106.61|104.41|0
1644543050000|2022-02-11 01:30:50|106.61|104.41|106.55|104.35|106.67|104.47|106.55|104.35|0
1644543060000|2022-02-11 01:31:00|106.43|104.23|106.49|104.29|106.61|104.41|106.43|104.23|0
1644543070000|2022-02-11 01:31:10|106.55|104.35|106.49|104.29|106.55|104.35|106.49|104.29|0
1644543080000|2022-02-11 01:31:20|106.61|104.41|106.49|104.29|106.61|104.41|106.49|104.29|0
1644543090000|2022-02-11 01:31:30|106.37|104.17|106.25|104.05|106.37|104.17|106.25|104.05|0
1644543100000|2022-02-11 01:31:40|106.13|103.93|106.49|104.29|106.49|104.29|106.13|103.93|0
1644543110000|2022-02-11 01:31:50|106.61|104.41|106.43|104.23|106.61|104.41|106.43|104.23|0
1644543120000|2022-02-11 01:32:00|106.67|104.47|106.61|104.41|106.67|104.47|106.37|104.17|0
1644543130000|2022-02-11 01:32:10|106.73|104.53|107.04|104.84|107.04|104.84|106.73|104.53|0
1644543140000|2022-02-11 01:32:20|106.98|104.78|107.22|105.02|107.22|105.02|106.98|104.78|0
1644543150000|2022-02-11 01:32:30|107.16|104.96|107.1|104.9|107.16|104.96|107.1|104.9|0
1644543160000|2022-02-11 01:32:40|107.22|105.02|107.34|105.14|107.34|105.14|107.22|105.02|0
1644543170000|2022-02-11 01:32:50|107.47|105.27|107.47|105.27|107.47|105.27|107.4|105.2|0
1644543180000|2022-02-11 01:33:00|107.52|105.32|107.71|105.51|107.83|105.63|107.52|105.32|0
1644543190000|2022-02-11 01:33:10|107.65|105.45|107.83|105.63|107.83|105.63|107.65|105.45|0
1644543200000|2022-02-11 01:33:20|108.01|105.81|108.01|105.81|108.2|106|108.01|105.81|0
1644543210000|2022-02-11 01:33:30|107.96|105.76|107.71|105.51|107.96|105.76|107.71|105.51|0
1644543220000|2022-02-11 01:33:40|107.59|105.39|107.71|105.51|107.71|105.51|107.59|105.39|0
1644543230000|2022-02-11 01:33:50|107.65|105.45|107.95|105.75|107.95|105.75|107.65|105.45|0
1644543240000|2022-02-11 01:34:00|108.08|105.88|108.08|105.88|108.08|105.88|108.08|105.88|0
1644543250000|2022-02-11 01:34:10|108.01|105.81|108.08|105.88|108.08|105.88|108.01|105.81|0
1644543260000|2022-02-11 01:34:20|107.95|105.75|108.2|106|108.2|106|107.95|105.75|0
1644543270000|2022-02-11 01:34:30|108.14|105.94|108.14|105.94|108.2|106|108.08|105.88|0
1644543280000|2022-02-11 01:34:40|108.01|105.81|108.01|105.81|108.08|105.88|107.95|105.75|0
1644543290000|2022-02-11 01:34:50|108.2|106|108.2|106|108.2|106|108.08|105.88|0
1644543300000|2022-02-11 01:35:00|108.32|106.12|108.44|106.24|108.44|106.24|108.32|106.12|0
1644543310000|2022-02-11 01:35:10|108.32|106.12|108.32|106.12|108.44|106.24|108.32|106.12|0
1644543320000|2022-02-11 01:35:20|108.44|106.24|108.32|106.12|108.44|106.24|108.08|105.88|0
1644543330000|2022-02-11 01:35:30|108.08|105.88|108.08|105.88|108.2|106|108.08|105.88|0
1644543360000|2022-02-11 01:36:00|108.2|106|108.44|106.24|108.44|106.24|108.2|106|0
1644543370000|2022-02-11 01:36:10|108.5|106.3|108.44|106.24|108.57|106.37|108.44|106.24|0
1644543380000|2022-02-11 01:36:20|108.38|106.18|108.44|106.24|108.5|106.3|108.38|106.18|0
1644543390000|2022-02-11 01:36:30|108.5|106.3|108.57|106.37|108.57|106.37|108.44|106.24|0
1644543400000|2022-02-11 01:36:40|108.63|106.43|108.57|106.37|108.69|106.49|108.57|106.37|0
1644543410000|2022-02-11 01:36:50|108.44|106.24|108.38|106.18|108.44|106.24|108.38|106.18|0
1644543420000|2022-02-11 01:37:00|108.5|106.3|108.5|106.3|108.5|106.3|108.44|106.24|0
1644543430000|2022-02-11 01:37:10|108.57|106.37|108.38|106.18|108.57|106.37|108.38|106.18|0
1644543440000|2022-02-11 01:37:20|108.32|106.12|108.38|106.18|108.44|106.24|108.32|106.12|0
1644543450000|2022-02-11 01:37:30|108.44|106.24|108.38|106.18|108.5|106.3|108.32|106.12|0
1644543460000|2022-02-11 01:37:40|108.44|106.24|108.32|106.12|108.44|106.24|108.32|106.12|0
1644543470000|2022-02-11 01:37:50|108.2|106|108.07|105.87|108.2|106|108.07|105.87|0
1644543480000|2022-02-11 01:38:00|108.13|105.93|108.07|105.87|108.2|106|108.07|105.87|0
1644543500000|2022-02-11 01:38:20|108.13|105.93|108.07|105.87|108.2|106|108.07|105.87|0
1644543510000|2022-02-11 01:38:30|108.13|105.93|108.07|105.87|108.13|105.93|108.07|105.87|0
1644543520000|2022-02-11 01:38:40|108.19|105.99|108.19|105.99|108.19|105.99|108.19|105.99|0
1644543530000|2022-02-11 01:38:50|108.07|105.87|108.44|106.24|108.44|106.24|107.95|105.75|0
1644543540000|2022-02-11 01:39:00|108.5|106.3|108.38|106.18|108.5|106.3|108.38|106.18|0
1644543550000|2022-02-11 01:39:10|108.32|106.12|108.38|106.18|108.44|106.24|108.32|106.12|0
1644543560000|2022-02-11 01:39:20|108.44|106.24|108.56|106.36|108.56|106.36|108.44|106.24|0
1644543570000|2022-02-11 01:39:30|108.44|106.24|108.19|105.99|108.44|106.24|108.19|105.99|0
1644543580000|2022-02-11 01:39:40|108.25|106.05|108.32|106.12|108.38|106.18|108.25|106.05|0
1644543590000|2022-02-11 01:39:50|108.38|106.18|108.44|106.24|108.44|106.24|108.32|106.12|0
1644543600000|2022-02-11 01:40:00|108.56|106.36|108.69|106.49|108.69|106.49|108.56|106.36|0
1644543610000|2022-02-11 01:40:10|108.81|106.61|108.74|106.54|108.81|106.61|108.74|106.54|0
1644543620000|2022-02-11 01:40:20|108.81|106.61|108.81|106.61|108.81|106.61|108.81|106.61|0
1644543630000|2022-02-11 01:40:30|108.93|106.73|108.81|106.61|108.93|106.73|108.81|106.61|0
1644543640000|2022-02-11 01:40:40|109.05|106.85|109.3|107.1|109.55|107.35|109.05|106.85|0
1644543650000|2022-02-11 01:40:50|109.18|106.98|109.18|106.98|109.3|107.1|109.18|106.98|0
1644543660000|2022-02-11 01:41:00|109.24|107.04|109.11|106.91|109.24|107.04|109.11|106.91|0
1644543670000|2022-02-11 01:41:10|109.05|106.85|108.93|106.73|109.05|106.85|108.87|106.67|0
1644543680000|2022-02-11 01:41:20|109.05|106.85|109.05|106.85|109.05|106.85|109.05|106.85|0
1644543690000|2022-02-11 01:41:30|109.11|106.91|109.24|107.04|109.24|107.04|109.11|106.91|0
1644543700000|2022-02-11 01:41:40|109.3|107.1|109.18|106.98|109.3|107.1|109.18|106.98|0
1644543710000|2022-02-11 01:41:50|109.11|106.91|109.05|106.85|109.18|106.98|109.05|106.85|0
1644543720000|2022-02-11 01:42:00|109.18|106.98|109.18|106.98|109.18|106.98|109.11|106.91|0
1644543730000|2022-02-11 01:42:10|109.24|107.04|109.36|107.16|109.36|107.16|109.18|106.98|0
1644543740000|2022-02-11 01:42:20|109.3|107.1|109.24|107.04|109.36|107.16|109.11|106.91|0
1644543750000|2022-02-11 01:42:30|109.18|106.98|109.24|107.04|109.3|107.1|109.18|106.98|0
1644543760000|2022-02-11 01:42:40|109.3|107.1|109.48|107.28|109.48|107.28|109.3|107.1|0
1644543770000|2022-02-11 01:42:50|109.55|107.35|109.42|107.22|109.55|107.35|109.42|107.22|0
1644543780000|2022-02-11 01:43:00|109.55|107.35|109.55|107.35|109.55|107.35|109.55|107.35|0
1644543790000|2022-02-11 01:43:10|109.48|107.28|109.42|107.22|109.48|107.28|109.42|107.22|0
1644543800000|2022-02-11 01:43:20|109.3|107.1|109.42|107.22|109.42|107.22|109.3|107.1|0
1644543810000|2022-02-11 01:43:30|109.36|107.16|109.42|107.22|109.42|107.22|109.36|107.16|0
1644543820000|2022-02-11 01:43:40|109.3|107.1|109.17|106.97|109.3|107.1|109.05|106.85|0
1644543830000|2022-02-11 01:43:50|109.11|106.91|109.11|106.91|109.11|106.91|109.11|106.91|0
1644543840000|2022-02-11 01:44:00|109.17|106.97|109.3|107.1|109.3|107.1|109.11|106.91|0
1644543850000|2022-02-11 01:44:10|109.23|107.03|109.05|106.85|109.23|107.03|109.05|106.85|0
1644543860000|2022-02-11 01:44:20|109.11|106.91|109.17|106.97|109.17|106.97|109.05|106.85|0
1644543870000|2022-02-11 01:44:30|109.05|106.85|108.68|106.48|109.05|106.85|108.68|106.48|0
1644543880000|2022-02-11 01:44:40|108.62|106.42|108.68|106.48|108.68|106.48|108.62|106.42|0
1644543890000|2022-02-11 01:44:50|108.56|106.36|108.62|106.42|108.62|106.42|108.56|106.36|0
1644543900000|2022-02-11 01:45:00|108.56|106.36|108.56|106.36|108.56|106.36|108.56|106.36|0
1644543910000|2022-02-11 01:45:10|108.43|106.23|108.31|106.11|108.43|106.23|108.31|106.11|0
1644543920000|2022-02-11 01:45:20|108.43|106.23|108.19|105.99|108.43|106.23|108.19|105.99|0
1644543930000|2022-02-11 01:45:30|108.25|106.05|108.19|105.99|108.25|106.05|108.19|105.99|0
1644543950000|2022-02-11 01:45:50|107.94|105.74|107.82|105.62|107.94|105.74|107.82|105.62|0
1644543960000|2022-02-11 01:46:00|107.94|105.74|108.06|105.86|108.06|105.86|107.94|105.74|0
1644543970000|2022-02-11 01:46:10|107.7|105.5|107.57|105.37|107.7|105.5|107.57|105.37|0
1644543980000|2022-02-11 01:46:20|107.7|105.5|107.57|105.37|107.7|105.5|107.57|105.37|0
1644543990000|2022-02-11 01:46:30|107.45|105.25|107.57|105.37|107.57|105.37|107.45|105.25|0
1644544000000|2022-02-11 01:46:40|107.7|105.5|107.75|105.55|107.75|105.55|107.7|105.5|0
1644544010000|2022-02-11 01:46:50|107.82|105.62|107.94|105.74|107.94|105.74|107.7|105.5|0
1644544020000|2022-02-11 01:47:00|108.06|105.86|108.06|105.86|108.12|105.92|108.06|105.86|0
1644544030000|2022-02-11 01:47:10|107.94|105.74|107.69|105.49|107.94|105.74|107.69|105.49|0
1644544040000|2022-02-11 01:47:20|107.88|105.68|107.82|105.62|107.94|105.74|107.82|105.62|0
1644544050000|2022-02-11 01:47:30|107.94|105.74|107.94|105.74|108|105.8|107.88|105.68|0
1644544060000|2022-02-11 01:47:40|107.88|105.68|107.75|105.55|107.88|105.68|107.69|105.49|0
1644544070000|2022-02-11 01:47:50|107.82|105.62|108.06|105.86|108.06|105.86|107.82|105.62|0
1644544080000|2022-02-11 01:48:00|107.94|105.74|108.06|105.86|108.06|105.86|107.94|105.74|0
1644544090000|2022-02-11 01:48:10|108.18|105.98|108.18|105.98|108.18|105.98|108.18|105.98|0
1644544100000|2022-02-11 01:48:20|107.94|105.74|108.06|105.86|108.06|105.86|107.94|105.74|0
1644544110000|2022-02-11 01:48:30|107.94|105.74|107.94|105.74|107.94|105.74|107.94|105.74|0
1644544120000|2022-02-11 01:48:40|108|105.8|108.12|105.92|108.18|105.98|108|105.8|0
1644544130000|2022-02-11 01:48:50|108.06|105.86|108.18|105.98|108.18|105.98|108.06|105.86|0
1644544140000|2022-02-11 01:49:00|108.06|105.86|108.06|105.86|108.06|105.86|107.94|105.74|0
1644544150000|2022-02-11 01:49:10|107.94|105.74|107.94|105.74|107.94|105.74|107.94|105.74|0
1644544160000|2022-02-11 01:49:20|108.06|105.86|108.06|105.86|108.06|105.86|108.06|105.86|0
1644544170000|2022-02-11 01:49:30|108|105.8|108.06|105.86|108.06|105.86|107.94|105.74|0
1644544180000|2022-02-11 01:49:40|108|105.8|107.69|105.49|108|105.8|107.69|105.49|0
1644544190000|2022-02-11 01:49:50|107.57|105.37|107.45|105.25|107.57|105.37|107.45|105.25|0
1644544200000|2022-02-11 01:50:00|107.38|105.18|107.38|105.18|107.45|105.25|107.38|105.18|0
1644544210000|2022-02-11 01:50:10|107.32|105.12|107.57|105.37|107.57|105.37|107.32|105.12|0
1644544220000|2022-02-11 01:50:20|107.45|105.25|107.57|105.37|107.57|105.37|107.45|105.25|0
1644544230000|2022-02-11 01:50:30|107.45|105.25|107.57|105.37|107.57|105.37|107.45|105.25|0
1644544240000|2022-02-11 01:50:40|107.69|105.49|107.81|105.61|107.81|105.61|107.69|105.49|0
1644544250000|2022-02-11 01:50:50|107.69|105.49|107.69|105.49|107.69|105.49|107.69|105.49|0
1644544260000|2022-02-11 01:51:00|107.63|105.43|107.94|105.74|107.94|105.74|107.63|105.43|0
1644544270000|2022-02-11 01:51:10|107.99|105.79|108.06|105.86|108.06|105.86|107.94|105.74|0
1644544280000|2022-02-11 01:51:20|107.99|105.79|107.87|105.67|107.99|105.79|107.87|105.67|0
1644544290000|2022-02-11 01:51:30|107.94|105.74|108.06|105.86|108.06|105.86|107.94|105.74|0
1644544300000|2022-02-11 01:51:40|108.18|105.98|108.18|105.98|108.24|106.04|108.18|105.98|0
1644544310000|2022-02-11 01:51:50|108.24|106.04|108.3|106.1|108.3|106.1|108.18|105.98|0
1644544320000|2022-02-11 01:52:00|108.18|105.98|107.93|105.73|108.18|105.98|107.93|105.73|0
1644544330000|2022-02-11 01:52:10|107.81|105.61|107.81|105.61|107.81|105.61|107.81|105.61|0
1644544340000|2022-02-11 01:52:20|107.75|105.55|107.81|105.61|107.81|105.61|107.75|105.55|0
1644544350000|2022-02-11 01:52:30|107.93|105.73|107.87|105.67|107.93|105.73|107.87|105.67|0
1644544360000|2022-02-11 01:52:40|107.81|105.61|107.93|105.73|107.93|105.73|107.57|105.37|0
1644544370000|2022-02-11 01:52:50|108.18|105.98|108.18|105.98|108.18|105.98|108.06|105.86|0
1644544380000|2022-02-11 01:53:00|108.06|105.86|108.3|106.1|108.3|106.1|108.06|105.86|0
1644544390000|2022-02-11 01:53:10|108.61|106.41|108.55|106.35|108.67|106.47|108.55|106.35|0
1644544400000|2022-02-11 01:53:20|108.36|106.16|108.36|106.16|108.36|106.16|108.36|106.16|0
1644544410000|2022-02-11 01:53:30|108.42|106.22|108.24|106.04|108.55|106.35|108.24|106.04|0
1644544420000|2022-02-11 01:53:40|108.42|106.22|108.55|106.35|108.55|106.35|108.42|106.22|0
1644544430000|2022-02-11 01:53:50|108.48|106.28|108.36|106.16|108.48|106.28|108.36|106.16|0
1644544440000|2022-02-11 01:54:00|108.3|106.1|108.61|106.41|108.67|106.47|108.3|106.1|0
1644544450000|2022-02-11 01:54:10|108.55|106.35|108.42|106.22|108.55|106.35|108.42|106.22|0
1644544460000|2022-02-11 01:54:20|108.3|106.1|108.42|106.22|108.61|106.41|108.3|106.1|0
1644544470000|2022-02-11 01:54:30|108.36|106.16|108.42|106.22|108.42|106.22|108.36|106.16|0
1644544480000|2022-02-11 01:54:40|108.36|106.16|108.18|105.98|108.36|106.16|108.18|105.98|0
1644544490000|2022-02-11 01:54:50|108.24|106.04|108.24|106.04|108.24|106.04|108.24|106.04|0
1644544500000|2022-02-11 01:55:00|108.55|106.35|108.3|106.1|108.55|106.35|108.3|106.1|0
1644544510000|2022-02-11 01:55:10|108.42|106.22|108.42|106.22|108.42|106.22|108.42|106.22|0
1644544520000|2022-02-11 01:55:20|108.36|106.16|108.24|106.04|108.36|106.16|108.24|106.04|0
1644544530000|2022-02-11 01:55:30|108.3|106.1|108.3|106.1|108.3|106.1|108.24|106.04|0
1644544540000|2022-02-11 01:55:40|108.42|106.22|108.23|106.03|108.42|106.22|108.23|106.03|0
1644544550000|2022-02-11 01:55:50|108.18|105.98|108.18|105.98|108.18|105.98|108.18|105.98|0
1644544560000|2022-02-11 01:56:00|108.3|106.1|108.23|106.03|108.3|106.1|108.23|106.03|0
1644544570000|2022-02-11 01:56:10|108.3|106.1|108.18|105.98|108.3|106.1|108.18|105.98|0
1644544580000|2022-02-11 01:56:20|108.05|105.85|107.99|105.79|108.05|105.85|107.93|105.73|0
1644544590000|2022-02-11 01:56:30|107.93|105.73|107.99|105.79|107.99|105.79|107.87|105.67|0
1644544600000|2022-02-11 01:56:40|107.87|105.67|107.56|105.36|107.87|105.67|107.56|105.36|0
1644544610000|2022-02-11 01:56:50|107.44|105.24|107.81|105.61|107.81|105.61|107.44|105.24|0
1644544620000|2022-02-11 01:57:00|107.87|105.67|107.81|105.61|107.87|105.67|107.74|105.54|0
1644544630000|2022-02-11 01:57:10|107.74|105.54|107.81|105.61|107.81|105.61|107.74|105.54|0
1644544640000|2022-02-11 01:57:20|107.74|105.54|107.56|105.36|107.74|105.54|107.56|105.36|0
1644544650000|2022-02-11 01:57:30|107.5|105.3|107.37|105.17|107.5|105.3|107.37|105.17|0
1644544660000|2022-02-11 01:57:40|107.19|104.99|107.07|104.87|107.19|104.99|107.07|104.87|0
1644544670000|2022-02-11 01:57:50|107.19|104.99|107.07|104.87|107.19|104.99|107.07|104.87|0
1644544680000|2022-02-11 01:58:00|107.37|105.17|107.07|104.87|107.37|105.17|107.07|104.87|0
1644544690000|2022-02-11 01:58:10|106.95|104.75|107.25|105.05|107.25|105.05|106.95|104.75|0
1644544700000|2022-02-11 01:58:20|107.07|104.87|107.19|104.99|107.19|104.99|107.07|104.87|0
1644544710000|2022-02-11 01:58:30|107.07|104.87|107.01|104.81|107.07|104.87|106.95|104.75|0
1644544720000|2022-02-11 01:58:40|107.07|104.87|107.19|104.99|107.19|104.99|107.07|104.87|0
1644544730000|2022-02-11 01:58:50|107.07|104.87|106.83|104.63|107.07|104.87|106.83|104.63|0
1644544740000|2022-02-11 01:59:00|106.7|104.5|106.88|104.68|106.88|104.68|106.7|104.5|0
1644544750000|2022-02-11 01:59:10|106.95|104.75|107.07|104.87|107.07|104.87|106.95|104.75|0
1644544760000|2022-02-11 01:59:20|107.01|104.81|107.01|104.81|107.01|104.81|106.95|104.75|0
1644544770000|2022-02-11 01:59:30|107.07|104.87|107.07|104.87|107.07|104.87|107.01|104.81|0
1644544780000|2022-02-11 01:59:40|107.13|104.93|107.13|104.93|107.13|104.93|107.13|104.93|0
1644544790000|2022-02-11 01:59:50|107.19|104.99|107.19|104.99|107.19|104.99|107.13|104.93|0
1644544800000|2022-02-11 02:00:00|107.07|104.87|106.95|104.75|107.07|104.87|106.95|104.75|0
1644544810000|2022-02-11 02:00:10|106.82|104.62|107.01|104.81|107.01|104.81|106.82|104.62|0
1644544820000|2022-02-11 02:00:20|106.95|104.75|107.01|104.81|107.01|104.81|106.95|104.75|0
1644544830000|2022-02-11 02:00:30|107.25|105.05|107.43|105.23|107.43|105.23|107.25|105.05|0
1644544840000|2022-02-11 02:00:40|107.56|105.36|107.56|105.36|107.56|105.36|107.56|105.36|0
1644544850000|2022-02-11 02:00:50|107.31|105.11|107.43|105.23|107.43|105.23|107.31|105.11|0
1644544860000|2022-02-11 02:01:00|107.19|104.99|106.95|104.75|107.19|104.99|106.95|104.75|0
1644544870000|2022-02-11 02:01:10|106.82|104.62|106.82|104.62|106.95|104.75|106.82|104.62|0
1644544880000|2022-02-11 02:01:20|106.76|104.56|106.7|104.5|106.82|104.62|106.7|104.5|0
1644544890000|2022-02-11 02:01:30|106.82|104.62|106.82|104.62|106.82|104.62|106.7|104.5|0
1644544900000|2022-02-11 02:01:40|107|104.8|107|104.8|107.07|104.87|106.95|104.75|0
1644544910000|2022-02-11 02:01:50|107.07|104.87|106.94|104.74|107.07|104.87|106.94|104.74|0
1644544920000|2022-02-11 02:02:00|106.88|104.68|107.13|104.93|107.13|104.93|106.88|104.68|0
1644544930000|2022-02-11 02:02:10|107.19|104.99|107|104.8|107.19|104.99|106.94|104.74|0
1644544940000|2022-02-11 02:02:20|106.94|104.74|107.07|104.87|107.07|104.87|106.94|104.74|0
1644544950000|2022-02-11 02:02:30|106.94|104.74|107.07|104.87|107.07|104.87|106.82|104.62|0
1644544960000|2022-02-11 02:02:40|107|104.8|106.94|104.74|107|104.8|106.94|104.74|0
1644544970000|2022-02-11 02:02:50|107.07|104.87|107|104.8|107.07|104.87|106.82|104.62|0
1644544980000|2022-02-11 02:03:00|106.94|104.74|107.07|104.87|107.07|104.87|106.94|104.74|0
1644544990000|2022-02-11 02:03:10|107.12|104.92|107.37|105.17|107.37|105.17|107.12|104.92|0
1644545000000|2022-02-11 02:03:20|107.31|105.11|107.43|105.23|107.43|105.23|107.31|105.11|0
1644545010000|2022-02-11 02:03:30|107.37|105.17|106.88|104.68|107.37|105.17|106.88|104.68|0
1644545020000|2022-02-11 02:03:40|106.76|104.56|106.39|104.19|106.76|104.56|106.39|104.19|0
1644545030000|2022-02-11 02:03:50|106.64|104.44|106.58|104.38|106.64|104.44|106.51|104.31|0
1644545040000|2022-02-11 02:04:00|106.64|104.44|106.64|104.44|106.82|104.62|106.64|104.44|0
1644545050000|2022-02-11 02:04:10|106.58|104.38|106.51|104.31|106.7|104.5|106.51|104.31|0
1644545060000|2022-02-11 02:04:20|106.45|104.25|106.51|104.31|106.51|104.31|106.45|104.25|0
1644545070000|2022-02-11 02:04:30|106.58|104.38|106.33|104.13|106.63|104.43|106.33|104.13|0
1644545080000|2022-02-11 02:04:40|106.39|104.19|106.39|104.19|106.45|104.25|106.39|104.19|0
1644545090000|2022-02-11 02:04:50|106.45|104.25|106.27|104.07|106.45|104.25|106.27|104.07|0
1644545100000|2022-02-11 02:05:00|106.21|104.01|106.27|104.07|106.27|104.07|106.15|103.95|0
1644545110000|2022-02-11 02:05:10|106.33|104.13|106.45|104.25|106.45|104.25|106.33|104.13|0
1644545120000|2022-02-11 02:05:20|106.33|104.13|106.21|104.01|106.33|104.13|106.21|104.01|0
1644545130000|2022-02-11 02:05:30|106.27|104.07|106.33|104.13|106.33|104.13|106.27|104.07|0
1644545140000|2022-02-11 02:05:40|106.21|104.01|106.21|104.01|106.21|104.01|106.21|104.01|0
1644545150000|2022-02-11 02:05:50|106.09|103.89|106.15|103.95|106.15|103.95|106.09|103.89|0
1644545160000|2022-02-11 02:06:00|106.09|103.89|106.09|103.89|106.09|103.89|105.97|103.77|0
1644545170000|2022-02-11 02:06:10|105.97|103.77|106.21|104.01|106.21|104.01|105.97|103.77|0
1644545180000|2022-02-11 02:06:20|106.15|103.95|106.09|103.89|106.15|103.95|106.09|103.89|0
1644545190000|2022-02-11 02:06:30|106.15|103.95|106.33|104.13|106.33|104.13|106.15|103.95|0
1644545200000|2022-02-11 02:06:40|106.27|104.07|106.27|104.07|106.27|104.07|106.21|104.01|0
1644545210000|2022-02-11 02:06:50|106.21|104.01|106.15|103.95|106.21|104.01|106.09|103.89|0
1644545220000|2022-02-11 02:07:00|106.21|104.01|106.27|104.07|106.27|104.07|106.21|104.01|0
1644545230000|2022-02-11 02:07:10|106.33|104.13|106.39|104.19|106.57|104.37|106.33|104.13|0
1644545240000|2022-02-11 02:07:20|106.33|104.13|106.33|104.13|106.33|104.13|106.33|104.13|0
1644545250000|2022-02-11 02:07:30|106.27|104.07|106.27|104.07|106.33|104.13|106.21|104.01|0
1644545260000|2022-02-11 02:07:40|106.33|104.13|106.57|104.37|106.63|104.43|106.33|104.13|0
1644545270000|2022-02-11 02:07:50|106.51|104.31|106.57|104.37|106.63|104.43|106.45|104.25|0
1644545280000|2022-02-11 02:08:00|106.51|104.31|106.33|104.13|106.51|104.31|106.33|104.13|0
1644545290000|2022-02-11 02:08:10|106.39|104.19|106.45|104.25|106.45|104.25|106.33|104.13|0
1644545300000|2022-02-11 02:08:20|106.09|103.89|106.21|104.01|106.21|104.01|106.09|103.89|0
1644545310000|2022-02-11 02:08:30|106.33|104.13|106.27|104.07|106.33|104.13|106.27|104.07|0
1644545320000|2022-02-11 02:08:40|106.21|104.01|106.09|103.89|106.21|104.01|106.09|103.89|0
1644545330000|2022-02-11 02:08:50|106.02|103.82|106.09|103.89|106.09|103.89|106.02|103.82|0
1644545340000|2022-02-11 02:09:00|106.14|103.94|105.96|103.76|106.14|103.94|105.96|103.76|0
1644545350000|2022-02-11 02:09:10|106.02|103.82|106.21|104.01|106.21|104.01|106.02|103.82|0
1644545360000|2022-02-11 02:09:20|106.33|104.13|106.39|104.19|106.39|104.19|106.33|104.13|0
1644545370000|2022-02-11 02:09:30|106.26|104.06|106.26|104.06|106.26|104.06|106.21|104.01|0
1644545380000|2022-02-11 02:09:40|106.33|104.13|106.08|103.88|106.33|104.13|106.08|103.88|0
1644545390000|2022-02-11 02:09:50|106.14|103.94|106.02|103.82|106.14|103.94|106.02|103.82|0
1644545400000|2022-02-11 02:10:00|105.96|103.76|106.08|103.88|106.21|104.01|105.96|103.76|0
1644545410000|2022-02-11 02:10:10|104.87|102.67|104.75|102.55|104.87|102.67|104.75|102.55|0
1644545420000|2022-02-11 02:10:20|104.81|102.61|104.81|102.61|104.81|102.61|104.63|102.43|0
1644545430000|2022-02-11 02:10:30|104.87|102.67|104.75|102.55|104.87|102.67|104.75|102.55|0
1644545440000|2022-02-11 02:10:40|104.69|102.49|104.57|102.37|104.69|102.49|104.57|102.37|0
1644545450000|2022-02-11 02:10:50|104.51|102.31|104.63|102.43|104.75|102.55|104.51|102.31|0
1644545460000|2022-02-11 02:11:00|104.51|102.31|104.39|102.19|104.57|102.37|104.39|102.19|0
1644545470000|2022-02-11 02:11:10|104.51|102.31|104.51|102.31|104.51|102.31|104.39|102.19|0
1644545490000|2022-02-11 02:11:30|104.27|102.07|104.33|102.13|104.33|102.13|104.27|102.07|0
1644545500000|2022-02-11 02:11:40|104.27|102.07|104.33|102.13|104.33|102.13|104.27|102.07|0
1644545510000|2022-02-11 02:11:50|104.39|102.19|104.39|102.19|104.39|102.19|104.33|102.13|0
1644545520000|2022-02-11 02:12:00|104.45|102.25|104.45|102.25|104.45|102.25|104.39|102.19|0
1644545530000|2022-02-11 02:12:10|104.51|102.31|104.63|102.43|104.63|102.43|104.51|102.31|0
1644545540000|2022-02-11 02:12:20|104.57|102.37|104.51|102.31|104.57|102.37|104.51|102.31|0
1644545550000|2022-02-11 02:12:30|104.39|102.19|104.15|101.95|104.39|102.19|104.15|101.95|0
1644545560000|2022-02-11 02:12:40|104.27|102.07|104.27|102.07|104.27|102.07|104.27|102.07|0
1644545580000|2022-02-11 02:13:00|104.21|102.01|104.27|102.07|104.27|102.07|104.03|101.83|0
1644545590000|2022-02-11 02:13:10|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1644545600000|2022-02-11 02:13:20|104.27|102.07|104.39|102.19|104.39|102.19|104.27|102.07|0
1644545620000|2022-02-11 02:13:40|104.81|102.61|104.75|102.55|104.81|102.61|104.75|102.55|0
1644545630000|2022-02-11 02:13:50|104.93|102.73|104.75|102.55|104.93|102.73|104.75|102.55|0
1644545640000|2022-02-11 02:14:00|104.87|102.67|104.75|102.55|104.93|102.73|104.75|102.55|0
1644545650000|2022-02-11 02:14:10|104.57|102.37|104.81|102.61|104.81|102.61|104.57|102.37|0
1644545660000|2022-02-11 02:14:20|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1644545670000|2022-02-11 02:14:30|104.81|102.61|104.69|102.49|104.81|102.61|104.69|102.49|0
1644545680000|2022-02-11 02:14:40|104.81|102.61|104.81|102.61|104.81|102.61|104.75|102.55|0
1644545690000|2022-02-11 02:14:50|104.87|102.67|104.75|102.55|104.87|102.67|104.75|102.55|0
1644545700000|2022-02-11 02:15:00|104.63|102.43|104.39|102.19|104.63|102.43|104.33|102.13|0
1644545710000|2022-02-11 02:15:10|104.51|102.31|104.63|102.43|104.63|102.43|104.51|102.31|0
1644545720000|2022-02-11 02:15:20|104.75|102.55|104.63|102.43|104.75|102.55|104.57|102.37|0
1644545730000|2022-02-11 02:15:30|104.81|102.61|104.75|102.55|104.81|102.61|104.63|102.43|0
1644545740000|2022-02-11 02:15:40|104.99|102.79|105.23|103.03|105.23|103.03|104.99|102.79|0
1644545750000|2022-02-11 02:15:50|105.35|103.15|105.35|103.15|105.47|103.27|105.29|103.09|0
1644545760000|2022-02-11 02:16:00|105.23|103.03|105.17|102.97|105.35|103.15|105.11|102.91|0
1644545770000|2022-02-11 02:16:10|105.11|102.91|105.17|102.97|105.23|103.03|105.11|102.91|0
1644545780000|2022-02-11 02:16:20|105.11|102.91|105.11|102.91|105.11|102.91|104.99|102.79|0
1644545790000|2022-02-11 02:16:30|105.23|103.03|105.23|103.03|105.23|103.03|105.23|103.03|0
1644545800000|2022-02-11 02:16:40|105.35|103.15|105.23|103.03|105.41|103.21|105.23|103.03|0
1644545810000|2022-02-11 02:16:50|105.35|103.15|105.35|103.15|105.35|103.15|105.29|103.09|0
1644545820000|2022-02-11 02:17:00|105.11|102.91|105.29|103.09|105.29|103.09|105.11|102.91|0
1644545830000|2022-02-11 02:17:10|105.47|103.27|105.35|103.15|105.47|103.27|105.35|103.15|0
1644545840000|2022-02-11 02:17:20|105.47|103.27|105.53|103.33|105.53|103.33|105.47|103.27|0
1644545850000|2022-02-11 02:17:30|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1644545860000|2022-02-11 02:17:40|105.59|103.39|105.71|103.51|105.71|103.51|105.59|103.39|0
1644545870000|2022-02-11 02:17:50|105.59|103.39|105.59|103.39|105.59|103.39|105.41|103.21|0
1644545880000|2022-02-11 02:18:00|105.53|103.33|105.47|103.27|105.59|103.39|105.47|103.27|0
1644545890000|2022-02-11 02:18:10|105.41|103.21|105.23|103.03|105.41|103.21|105.16|102.96|0
1644545900000|2022-02-11 02:18:20|105.11|102.91|104.87|102.67|105.11|102.91|104.87|102.67|0
1644545910000|2022-02-11 02:18:30|104.92|102.72|104.74|102.54|104.92|102.72|104.74|102.54|0
1644545920000|2022-02-11 02:18:40|104.8|102.6|104.74|102.54|104.8|102.6|104.74|102.54|0
1644545930000|2022-02-11 02:18:50|104.86|102.66|104.68|102.48|104.86|102.66|104.68|102.48|0
1644545940000|2022-02-11 02:19:00|104.74|102.54|104.68|102.48|104.74|102.54|104.62|102.42|0
1644545950000|2022-02-11 02:19:10|104.74|102.54|104.68|102.48|104.74|102.54|104.68|102.48|0
1644545960000|2022-02-11 02:19:20|104.56|102.36|104.26|102.06|104.56|102.36|104.08|101.88|0
1644545970000|2022-02-11 02:19:30|104.14|101.94|104.02|101.82|104.14|101.94|104.02|101.82|0
1644545990000|2022-02-11 02:19:50|104.14|101.94|104.14|101.94|104.2|102|104.14|101.94|0
1644546000000|2022-02-11 02:20:00|104.02|101.82|103.9|101.7|104.02|101.82|103.9|101.7|0
1644546010000|2022-02-11 02:20:10|104.02|101.82|103.9|101.7|104.02|101.82|103.9|101.7|0
1644546020000|2022-02-11 02:20:20|104.02|101.82|103.9|101.7|104.02|101.82|103.9|101.7|0
1644546030000|2022-02-11 02:20:30|103.96|101.76|104.02|101.82|104.14|101.94|103.96|101.76|0
1644546040000|2022-02-11 02:20:40|103.78|101.58|104.02|101.82|104.02|101.82|103.78|101.58|0
1644546050000|2022-02-11 02:20:50|104.14|101.94|104.14|101.94|104.14|101.94|104.14|101.94|0
1644546060000|2022-02-11 02:21:00|104.2|102|104.26|102.06|104.26|102.06|104.2|102|0
1644546070000|2022-02-11 02:21:10|104.38|102.18|104.26|102.06|104.38|102.18|104.26|102.06|0
1644546080000|2022-02-11 02:21:20|104.2|102|104.26|102.06|104.26|102.06|104.2|102|0
1644546090000|2022-02-11 02:21:30|104.14|101.94|103.9|101.7|104.14|101.94|103.78|101.58|0
1644546100000|2022-02-11 02:21:40|103.96|101.76|103.9|101.7|104.02|101.82|103.9|101.7|0
1644546110000|2022-02-11 02:21:50|103.96|101.76|103.9|101.7|103.96|101.76|103.9|101.7|0
1644546120000|2022-02-11 02:22:00|103.78|101.58|103.78|101.58|103.78|101.58|103.78|101.58|0
1644546130000|2022-02-11 02:22:10|103.66|101.46|103.72|101.52|103.72|101.52|103.54|101.34|0
1644546140000|2022-02-11 02:22:20|103.66|101.46|104.14|101.94|104.14|101.94|103.66|101.46|0
1644546150000|2022-02-11 02:22:30|103.9|101.7|103.9|101.7|103.9|101.7|103.9|101.7|0
1644546160000|2022-02-11 02:22:40|104.14|101.94|104.26|102.06|104.26|102.06|104.14|101.94|0
1644546170000|2022-02-11 02:22:50|104.38|102.18|104.38|102.18|104.44|102.24|104.38|102.18|0
1644546180000|2022-02-11 02:23:00|104.5|102.3|104.56|102.36|104.56|102.36|104.5|102.3|0
1644546190000|2022-02-11 02:23:10|104.68|102.48|104.56|102.36|104.68|102.48|104.56|102.36|0
1644546200000|2022-02-11 02:23:20|104.62|102.42|104.74|102.54|104.86|102.66|104.62|102.42|0
1644546210000|2022-02-11 02:23:30|104.62|102.42|104.5|102.3|104.62|102.42|104.5|102.3|0
1644546220000|2022-02-11 02:23:40|104.62|102.42|104.62|102.42|104.62|102.42|104.62|102.42|0
1644546230000|2022-02-11 02:23:50|104.5|102.3|104.5|102.3|104.5|102.3|104.5|102.3|0
1644546240000|2022-02-11 02:24:00|104.44|102.24|104.38|102.18|104.56|102.36|104.38|102.18|0
1644546250000|2022-02-11 02:24:10|104.14|101.94|104.02|101.82|104.14|101.94|104.02|101.82|0
1644546260000|2022-02-11 02:24:20|103.9|101.7|103.78|101.58|103.9|101.7|103.78|101.58|0
1644546270000|2022-02-11 02:24:30|103.66|101.46|103.6|101.4|103.66|101.46|103.6|101.4|0
1644546280000|2022-02-11 02:24:40|103.54|101.34|103.48|101.28|103.6|101.4|103.42|101.22|0
1644546290000|2022-02-11 02:24:50|103.42|101.22|103.24|101.04|103.42|101.22|103.24|101.04|0
1644546300000|2022-02-11 02:25:00|103.3|101.1|103.42|101.22|103.42|101.22|103.3|101.1|0
1644546310000|2022-02-11 02:25:10|103.54|101.34|103.48|101.28|103.54|101.34|103.48|101.28|0
1644546320000|2022-02-11 02:25:20|103.54|101.34|103.54|101.34|103.66|101.46|103.54|101.34|0
1644546330000|2022-02-11 02:25:30|103.59|101.39|103.59|101.39|103.59|101.39|103.59|101.39|0
1644546340000|2022-02-11 02:25:40|103.78|101.58|103.78|101.58|103.83|101.63|103.78|101.58|0
1644546350000|2022-02-11 02:25:50|103.71|101.51|103.54|101.34|103.71|101.51|103.54|101.34|0
1644546360000|2022-02-11 02:26:00|103.42|101.22|103.42|101.22|103.54|101.34|103.42|101.22|0
1644546370000|2022-02-11 02:26:10|103.3|101.1|103.3|101.1|103.3|101.1|103.3|101.1|0
1644546380000|2022-02-11 02:26:20|103.47|101.27|103.47|101.27|103.47|101.27|103.47|101.27|0
1644546390000|2022-02-11 02:26:30|103.54|101.34|103.47|101.27|103.54|101.34|103.42|101.22|0
1644546400000|2022-02-11 02:26:40|103.42|101.22|103.47|101.27|103.54|101.34|103.42|101.22|0
1644546410000|2022-02-11 02:26:50|103.42|101.22|103.42|101.22|103.42|101.22|103.42|101.22|0
1644546420000|2022-02-11 02:27:00|103.35|101.15|103.42|101.22|103.42|101.22|103.35|101.15|0
1644546430000|2022-02-11 02:27:10|103.47|101.27|103.54|101.34|103.54|101.34|103.42|101.22|0
1644546440000|2022-02-11 02:27:20|103.47|101.27|103.42|101.22|103.53|101.33|103.42|101.22|0
1644546450000|2022-02-11 02:27:30|103.35|101.15|103.71|101.51|103.71|101.51|103.35|101.15|0
1644546460000|2022-02-11 02:27:40|103.77|101.57|103.89|101.69|104.01|101.81|103.77|101.57|0
1644546470000|2022-02-11 02:27:50|103.95|101.75|104.01|101.81|104.01|101.81|103.95|101.75|0
1644546480000|2022-02-11 02:28:00|104.13|101.93|104.13|101.93|104.13|101.93|104.13|101.93|0
1644546510000|2022-02-11 02:28:30|104.19|101.99|104.49|102.29|104.49|102.29|104.19|101.99|0
1644546520000|2022-02-11 02:28:40|104.37|102.17|104.25|102.05|104.37|102.17|104.25|102.05|0
1644546530000|2022-02-11 02:28:50|104.31|102.11|104.13|101.93|104.31|102.11|104.13|101.93|0
1644546540000|2022-02-11 02:29:00|104.19|101.99|104.19|101.99|104.19|101.99|104.19|101.99|0
1644546550000|2022-02-11 02:29:10|104.25|102.05|104.25|102.05|104.25|102.05|104.19|101.99|0
1644546560000|2022-02-11 02:29:20|104.31|102.11|104.25|102.05|104.37|102.17|104.25|102.05|0
1644546570000|2022-02-11 02:29:30|104.43|102.23|104.49|102.29|104.49|102.29|104.43|102.23|0
1644546580000|2022-02-11 02:29:40|104.67|102.47|104.73|102.53|104.73|102.53|104.61|102.41|0
1644546590000|2022-02-11 02:29:50|104.85|102.65|104.73|102.53|104.85|102.65|104.73|102.53|0
1644546600000|2022-02-11 02:30:00|104.85|102.65|104.61|102.41|104.85|102.65|104.61|102.41|0
1644546610000|2022-02-11 02:30:10|104.49|102.29|104.55|102.35|104.61|102.41|104.49|102.29|0
1644546620000|2022-02-11 02:30:20|104.49|102.29|104.61|102.41|104.73|102.53|104.49|102.29|0
1644546630000|2022-02-11 02:30:30|104.49|102.29|104.49|102.29|104.49|102.29|104.49|102.29|0
1644546640000|2022-02-11 02:30:40|104.37|102.17|104.43|102.23|104.49|102.29|104.37|102.17|0
1644546650000|2022-02-11 02:30:50|104.49|102.29|104.25|102.05|104.49|102.29|104.25|102.05|0
1644546660000|2022-02-11 02:31:00|104.31|102.11|104.31|102.11|104.31|102.11|104.31|102.11|0
1644546670000|2022-02-11 02:31:10|104.25|102.05|104.49|102.29|104.49|102.29|104.25|102.05|0
1644546680000|2022-02-11 02:31:20|104.43|102.23|104.37|102.17|104.43|102.23|104.37|102.17|0
1644546690000|2022-02-11 02:31:30|104.25|102.05|104.25|102.05|104.25|102.05|104.25|102.05|0
1644546710000|2022-02-11 02:31:50|104.13|101.93|104.37|102.17|104.37|102.17|104.13|101.93|0
1644546720000|2022-02-11 02:32:00|104.25|102.05|104.31|102.11|104.31|102.11|104.25|102.05|0
1644546730000|2022-02-11 02:32:10|104.01|101.81|104.25|102.05|104.25|102.05|104.01|101.81|0
1644546740000|2022-02-11 02:32:20|104.13|101.93|104.13|101.93|104.13|101.93|104.07|101.87|0
1644546750000|2022-02-11 02:32:30|104.01|101.81|104.01|101.81|104.01|101.81|104.01|101.81|0
1644546760000|2022-02-11 02:32:40|104.25|102.05|104.19|101.99|104.25|102.05|104.19|101.99|0
1644546770000|2022-02-11 02:32:50|104.13|101.93|104.19|101.99|104.19|101.99|104.13|101.93|0
1644546780000|2022-02-11 02:33:00|104.13|101.93|103.95|101.75|104.13|101.93|103.95|101.75|0
1644546790000|2022-02-11 02:33:10|104.01|101.81|103.89|101.69|104.01|101.81|103.89|101.69|0
1644546800000|2022-02-11 02:33:20|103.94|101.74|103.71|101.51|103.94|101.74|103.71|101.51|0
1644546810000|2022-02-11 02:33:30|103.65|101.45|103.53|101.33|103.65|101.45|103.53|101.33|0
1644546820000|2022-02-11 02:33:40|103.59|101.39|103.89|101.69|103.89|101.69|103.59|101.39|0
1644546830000|2022-02-11 02:33:50|103.77|101.57|103.77|101.57|103.77|101.57|103.77|101.57|0
1644546840000|2022-02-11 02:34:00|103.94|101.74|104.49|102.29|104.49|102.29|103.94|101.74|0
1644546850000|2022-02-11 02:34:10|104.61|102.41|104.49|102.29|104.61|102.41|104.49|102.29|0
1644546860000|2022-02-11 02:34:20|104.37|102.17|104.37|102.17|104.37|102.17|104.25|102.05|0
1644546870000|2022-02-11 02:34:30|104.49|102.29|104.13|101.93|104.49|102.29|104.13|101.93|0
1644546880000|2022-02-11 02:34:40|104.25|102.05|104.13|101.93|104.25|102.05|104.13|101.93|0
1644546890000|2022-02-11 02:34:50|104.25|102.05|104.25|102.05|104.25|102.05|104.13|101.93|0
1644546900000|2022-02-11 02:35:00|104.13|101.93|103.89|101.69|104.13|101.93|103.89|101.69|0
1644546910000|2022-02-11 02:35:10|104.01|101.81|103.94|101.74|104.01|101.81|103.94|101.74|0
1644546920000|2022-02-11 02:35:20|104.01|101.81|104.06|101.86|104.12|101.92|104|101.8|0
1644546930000|2022-02-11 02:35:30|104.12|101.92|104.36|102.16|104.36|102.16|104.12|101.92|0
1644546940000|2022-02-11 02:35:40|104.48|102.28|104.36|102.16|104.48|102.28|104.36|102.16|0
1644546950000|2022-02-11 02:35:50|104.18|101.98|104.12|101.92|104.36|102.16|104.12|101.92|0
1644546960000|2022-02-11 02:36:00|104.24|102.04|104.24|102.04|104.24|102.04|104.24|102.04|0
1644546970000|2022-02-11 02:36:10|104.12|101.92|104.06|101.86|104.12|101.92|104.06|101.86|0
1644546980000|2022-02-11 02:36:20|104.12|101.92|104|101.8|104.12|101.92|104|101.8|0
1644546990000|2022-02-11 02:36:30|104.12|101.92|104.24|102.04|104.24|102.04|104.12|101.92|0
1644547000000|2022-02-11 02:36:40|104.18|101.98|104.12|101.92|104.18|101.98|104.12|101.92|0
1644547010000|2022-02-11 02:36:50|104.18|101.98|104.24|102.04|104.24|102.04|104.18|101.98|0
1644547020000|2022-02-11 02:37:00|104.36|102.16|104.36|102.16|104.36|102.16|104.36|102.16|0
1644547030000|2022-02-11 02:37:10|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1644547040000|2022-02-11 02:37:20|104.6|102.4|104.6|102.4|104.6|102.4|104.6|102.4|0
1644547050000|2022-02-11 02:37:30|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1644547060000|2022-02-11 02:37:40|104.6|102.4|104.54|102.34|104.6|102.4|104.54|102.34|0
1644547070000|2022-02-11 02:37:50|104.48|102.28|104.72|102.52|104.72|102.52|104.48|102.28|0
1644547090000|2022-02-11 02:38:10|104.6|102.4|104.66|102.46|104.66|102.46|104.54|102.34|0
1644547100000|2022-02-11 02:38:20|104.6|102.4|104.54|102.34|104.66|102.46|104.54|102.34|0
1644547110000|2022-02-11 02:38:30|104.6|102.4|104.6|102.4|104.6|102.4|104.48|102.28|0
1644547120000|2022-02-11 02:38:40|104.66|102.46|104.72|102.52|104.72|102.52|104.66|102.46|0
1644547130000|2022-02-11 02:38:50|104.6|102.4|104.72|102.52|104.72|102.52|104.6|102.4|0
1644547140000|2022-02-11 02:39:00|104.78|102.58|104.66|102.46|104.78|102.58|104.6|102.4|0
1644547150000|2022-02-11 02:39:10|104.72|102.52|104.66|102.46|104.72|102.52|104.66|102.46|0
1644547160000|2022-02-11 02:39:20|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1644547170000|2022-02-11 02:39:30|104.66|102.46|104.6|102.4|104.66|102.46|104.6|102.4|0
1644547180000|2022-02-11 02:39:40|104.72|102.52|104.78|102.58|104.78|102.58|104.72|102.52|0
1644547190000|2022-02-11 02:39:50|104.72|102.52|104.6|102.4|104.72|102.52|104.6|102.4|0
1644547200000|2022-02-11 02:40:00|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1644547210000|2022-02-11 02:40:10|104.36|102.16|104.24|102.04|104.36|102.16|104.24|102.04|0
1644547220000|2022-02-11 02:40:20|104.12|101.92|104.12|101.92|104.12|101.92|104.12|101.92|0
1644547230000|2022-02-11 02:40:30|104.24|102.04|104.18|101.98|104.24|102.04|104.18|101.98|0
1644547240000|2022-02-11 02:40:40|104.12|101.92|104.24|102.04|104.24|102.04|104.12|101.92|0
1644547250000|2022-02-11 02:40:50|104.36|102.16|104.48|102.28|104.48|102.28|104.36|102.16|0
1644547260000|2022-02-11 02:41:00|104.36|102.16|104.36|102.16|104.36|102.16|104.36|102.16|0
1644547270000|2022-02-11 02:41:10|104.24|102.04|104.24|102.04|104.24|102.04|104.24|102.04|0
1644547280000|2022-02-11 02:41:20|104.36|102.16|104.24|102.04|104.42|102.22|104.24|102.04|0
1644547290000|2022-02-11 02:41:30|104.3|102.1|104.24|102.04|104.36|102.16|104.24|102.04|0
1644547300000|2022-02-11 02:41:40|104.36|102.16|104.24|102.04|104.36|102.16|104.24|102.04|0
1644547310000|2022-02-11 02:41:50|104.3|102.1|104.24|102.04|104.3|102.1|104.24|102.04|0
1644547320000|2022-02-11 02:42:00|104.3|102.1|104.24|102.04|104.36|102.16|104.24|102.04|0
1644547330000|2022-02-11 02:42:10|104.12|101.92|104.12|101.92|104.12|101.92|104.12|101.92|0
1644547340000|2022-02-11 02:42:20|104.24|102.04|104.48|102.28|104.48|102.28|104.24|102.04|0
1644547350000|2022-02-11 02:42:30|104.6|102.4|104.6|102.4|104.6|102.4|104.48|102.28|0
1644547360000|2022-02-11 02:42:40|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1644547370000|2022-02-11 02:42:50|104.36|102.16|104.48|102.28|104.48|102.28|104.36|102.16|0
1644547390000|2022-02-11 02:43:10|104.6|102.4|104.6|102.4|104.6|102.4|104.6|102.4|0
1644547400000|2022-02-11 02:43:20|104.48|102.28|104.53|102.33|104.53|102.33|104.48|102.28|0
1644547410000|2022-02-11 02:43:30|104.6|102.4|104.6|102.4|104.6|102.4|104.6|102.4|0
1644547420000|2022-02-11 02:43:40|104.72|102.52|104.6|102.4|104.72|102.52|104.6|102.4|0
1644547430000|2022-02-11 02:43:50|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1644547450000|2022-02-11 02:44:10|104.84|102.64|104.84|102.64|104.84|102.64|104.84|102.64|0
1644547460000|2022-02-11 02:44:20|104.72|102.52|104.84|102.64|104.84|102.64|104.6|102.4|0
1644547470000|2022-02-11 02:44:30|104.96|102.76|104.96|102.76|105.08|102.88|104.96|102.76|0
1644547480000|2022-02-11 02:44:40|105.01|102.81|105.01|102.81|105.01|102.81|104.96|102.76|0
1644547490000|2022-02-11 02:44:50|104.96|102.76|104.96|102.76|104.96|102.76|104.89|102.69|0
1644547500000|2022-02-11 02:45:00|104.84|102.64|104.72|102.52|104.84|102.64|104.72|102.52|0
1644547510000|2022-02-11 02:45:10|104.77|102.57|104.77|102.57|104.84|102.64|104.77|102.57|0
1644547520000|2022-02-11 02:45:20|104.71|102.51|104.77|102.57|104.77|102.57|104.65|102.45|0
1644547530000|2022-02-11 02:45:30|104.84|102.64|104.77|102.57|104.84|102.64|104.77|102.57|0
1644547540000|2022-02-11 02:45:40|104.83|102.63|104.65|102.45|104.83|102.63|104.65|102.45|0
1644547550000|2022-02-11 02:45:50|104.77|102.57|104.65|102.45|104.83|102.63|104.65|102.45|0
1644547560000|2022-02-11 02:46:00|104.71|102.51|104.71|102.51|104.71|102.51|104.71|102.51|0
1644547570000|2022-02-11 02:46:10|104.59|102.39|104.65|102.45|104.65|102.45|104.59|102.39|0
1644547580000|2022-02-11 02:46:20|104.71|102.51|104.71|102.51|104.71|102.51|104.71|102.51|0
1644547590000|2022-02-11 02:46:30|104.83|102.63|104.83|102.63|104.83|102.63|104.83|102.63|0
1644547600000|2022-02-11 02:46:40|104.77|102.57|104.77|102.57|104.77|102.57|104.77|102.57|0
1644547610000|2022-02-11 02:46:50|104.83|102.63|104.71|102.51|104.83|102.63|104.71|102.51|0
1644547620000|2022-02-11 02:47:00|104.83|102.63|104.71|102.51|104.83|102.63|104.71|102.51|0
1644547630000|2022-02-11 02:47:10|104.77|102.57|105.19|102.99|105.19|102.99|104.77|102.57|0
1644547640000|2022-02-11 02:47:20|105.25|103.05|105.32|103.12|105.32|103.12|105.19|102.99|0
1644547650000|2022-02-11 02:47:30|105.37|103.17|105.32|103.12|105.44|103.24|105.32|103.12|0
1644547660000|2022-02-11 02:47:40|105.25|103.05|105.25|103.05|105.25|103.05|105.25|103.05|0
1644547670000|2022-02-11 02:47:50|105.32|103.12|105.31|103.11|105.32|103.12|105.31|103.11|0
1644547680000|2022-02-11 02:48:00|105.19|102.99|105.19|102.99|105.19|102.99|105.19|102.99|0
1644547690000|2022-02-11 02:48:10|105.31|103.11|105.31|103.11|105.31|103.11|105.31|103.11|0
1644547700000|2022-02-11 02:48:20|105.25|103.05|105.31|103.11|105.31|103.11|105.25|103.05|0
1644547710000|2022-02-11 02:48:30|105.19|102.99|105.25|103.05|105.25|103.05|105.19|102.99|0
1644547720000|2022-02-11 02:48:40|105.31|103.11|105.19|102.99|105.31|103.11|105.19|102.99|0
1644547730000|2022-02-11 02:48:50|105.31|103.11|105.31|103.11|105.31|103.11|105.31|103.11|0
1644547750000|2022-02-11 02:49:10|105.43|103.23|105.31|103.11|105.43|103.23|105.31|103.11|0
1644547760000|2022-02-11 02:49:20|105.43|103.23|105.31|103.11|105.43|103.23|105.31|103.11|0
1644547770000|2022-02-11 02:49:30|105.43|103.23|105.43|103.23|105.43|103.23|105.43|103.23|0
1644547780000|2022-02-11 02:49:40|105.31|103.11|105.19|102.99|105.31|103.11|105.19|102.99|0
1644547790000|2022-02-11 02:49:50|105.31|103.11|105.37|103.17|105.43|103.23|105.31|103.11|0
1644547800000|2022-02-11 02:50:00|105.31|103.11|105.31|103.11|105.31|103.11|105.31|103.11|0
1644547810000|2022-02-11 02:50:10|105.87|103.67|105.87|103.67|105.87|103.67|105.87|103.67|0
1644547830000|2022-02-11 02:50:30|105.93|103.73|105.87|103.67|105.93|103.73|105.87|103.67|0
1644547840000|2022-02-11 02:50:40|105.99|103.79|105.99|103.79|105.99|103.79|105.99|103.79|0
1644547850000|2022-02-11 02:50:50|106.05|103.85|106.11|103.91|106.17|103.97|106.05|103.85|0
1644547860000|2022-02-11 02:51:00|106.05|103.85|105.93|103.73|106.05|103.85|105.93|103.73|0
1644547870000|2022-02-11 02:51:10|105.99|103.79|105.93|103.73|105.99|103.79|105.93|103.73|0
1644547880000|2022-02-11 02:51:20|105.99|103.79|105.87|103.67|105.99|103.79|105.87|103.67|0
1644547890000|2022-02-11 02:51:30|105.75|103.55|105.68|103.48|105.75|103.55|105.68|103.48|0
1644547900000|2022-02-11 02:51:40|105.63|103.43|105.68|103.48|105.68|103.48|105.63|103.43|0
1644547910000|2022-02-11 02:51:50|105.75|103.55|105.38|103.18|105.75|103.55|105.38|103.18|0
1644547920000|2022-02-11 02:52:00|105.5|103.3|105.44|103.24|105.5|103.3|105.44|103.24|0
1644547930000|2022-02-11 02:52:10|105.38|103.18|105.26|103.06|105.38|103.18|105.26|103.06|0
1644547940000|2022-02-11 02:52:20|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1644547950000|2022-02-11 02:52:30|105.5|103.3|105.44|103.24|105.5|103.3|105.44|103.24|0
1644547960000|2022-02-11 02:52:40|105.62|103.42|105.5|103.3|105.62|103.42|105.5|103.3|0
1644547980000|2022-02-11 02:53:00|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644547990000|2022-02-11 02:53:10|105.56|103.36|105.5|103.3|105.62|103.42|105.5|103.3|0
1644548000000|2022-02-11 02:53:20|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644548010000|2022-02-11 02:53:30|105.26|103.06|105.38|103.18|105.38|103.18|105.26|103.06|0
1644548020000|2022-02-11 02:53:40|105.26|103.06|105.26|103.06|105.26|103.06|105.2|103|0
1644548030000|2022-02-11 02:53:50|105.38|103.18|105.32|103.12|105.38|103.18|105.32|103.12|0
1644548040000|2022-02-11 02:54:00|105.38|103.18|105.5|103.3|105.5|103.3|105.38|103.18|0
1644548050000|2022-02-11 02:54:10|105.38|103.18|105.5|103.3|105.5|103.3|105.38|103.18|0
1644548090000|2022-02-11 02:54:50|105.62|103.42|105.74|103.54|105.74|103.54|105.62|103.42|0
1644548100000|2022-02-11 02:55:00|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1644548120000|2022-02-11 02:55:20|105.5|103.3|105.56|103.36|105.56|103.36|105.5|103.3|0
1644548130000|2022-02-11 02:55:30|105.5|103.3|105.26|103.06|105.5|103.3|105.26|103.06|0
1644548140000|2022-02-11 02:55:40|105.38|103.18|105.38|103.18|105.38|103.18|105.38|103.18|0
1644548150000|2022-02-11 02:55:50|105.44|103.24|105.5|103.3|105.5|103.3|105.44|103.24|0
1644548160000|2022-02-11 02:56:00|105.74|103.54|105.74|103.54|105.74|103.54|105.74|103.54|0
1644548170000|2022-02-11 02:56:10|105.86|103.66|106.1|103.9|106.1|103.9|105.86|103.66|0
1644548180000|2022-02-11 02:56:20|106.16|103.96|106.23|104.03|106.23|104.03|106.16|103.96|0
1644548190000|2022-02-11 02:56:30|106.1|103.9|106.23|104.03|106.23|104.03|106.1|103.9|0
1644548200000|2022-02-11 02:56:40|106.22|104.02|106.35|104.15|106.35|104.15|106.22|104.02|0
1644548210000|2022-02-11 02:56:50|106.28|104.08|106.35|104.15|106.35|104.15|106.28|104.08|0
1644548220000|2022-02-11 02:57:00|106.47|104.27|106.47|104.27|106.59|104.39|106.47|104.27|0
1644548230000|2022-02-11 02:57:10|106.59|104.39|107.2|105|107.2|105|106.59|104.39|0
1644548240000|2022-02-11 02:57:20|107.07|104.87|107.2|105|107.2|105|107.07|104.87|0
1644548250000|2022-02-11 02:57:30|107.07|104.87|107.2|105|107.32|105.12|107.07|104.87|0
1644548260000|2022-02-11 02:57:40|107.25|105.05|107.32|105.12|107.32|105.12|107.13|104.93|0
1644548270000|2022-02-11 02:57:50|107.44|105.24|107.32|105.12|107.44|105.24|107.32|105.12|0
1644548280000|2022-02-11 02:58:00|107.44|105.24|107.56|105.36|107.56|105.36|107.44|105.24|0
1644548290000|2022-02-11 02:58:10|107.44|105.24|107.38|105.18|107.44|105.24|107.38|105.18|0
1644548300000|2022-02-11 02:58:20|107.32|105.12|107.38|105.18|107.38|105.18|107.32|105.12|0
1644548310000|2022-02-11 02:58:30|107.32|105.12|107.44|105.24|107.44|105.24|107.32|105.12|0
1644548320000|2022-02-11 02:58:40|107.38|105.18|107.38|105.18|107.38|105.18|107.38|105.18|0
1644548330000|2022-02-11 02:58:50|107.44|105.24|107.56|105.36|107.56|105.36|107.44|105.24|0
1644548340000|2022-02-11 02:59:00|107.5|105.3|107.62|105.42|107.62|105.42|107.44|105.24|0
1644548350000|2022-02-11 02:59:10|107.56|105.36|107.56|105.36|107.62|105.42|107.56|105.36|0
1644548360000|2022-02-11 02:59:20|107.5|105.3|107.56|105.36|107.56|105.36|107.5|105.3|0
1644548370000|2022-02-11 02:59:30|107.62|105.42|107.74|105.54|107.74|105.54|107.62|105.42|0
1644548380000|2022-02-11 02:59:40|107.68|105.48|107.32|105.12|107.68|105.48|107.32|105.12|0
1644548390000|2022-02-11 02:59:50|107.44|105.24|107.44|105.24|107.44|105.24|107.32|105.12|0
1644548400000|2022-02-11 03:00:00|107.5|105.3|107.32|105.12|107.5|105.3|107.32|105.12|0
1644548410000|2022-02-11 03:00:10|107.31|105.11|107.31|105.11|107.31|105.11|107.19|104.99|0
1644548420000|2022-02-11 03:00:20|107.44|105.24|107.07|104.87|107.44|105.24|107.07|104.87|0
1644548430000|2022-02-11 03:00:30|107.31|105.11|107.37|105.17|107.37|105.17|107.31|105.11|0
1644548440000|2022-02-11 03:00:40|107.44|105.24|107.56|105.36|107.68|105.48|107.44|105.24|0
1644548450000|2022-02-11 03:00:50|107.44|105.24|107.13|104.93|107.44|105.24|107.13|104.93|0
1644548460000|2022-02-11 03:01:00|107.31|105.11|107.07|104.87|107.31|105.11|107.07|104.87|0
1644548470000|2022-02-11 03:01:10|106.95|104.75|106.95|104.75|106.95|104.75|106.95|104.75|0
1644548480000|2022-02-11 03:01:20|106.88|104.68|106.95|104.75|106.95|104.75|106.88|104.68|0
1644548490000|2022-02-11 03:01:30|107.01|104.81|106.83|104.63|107.07|104.87|106.83|104.63|0
1644548500000|2022-02-11 03:01:40|106.88|104.68|106.83|104.63|106.88|104.68|106.83|104.63|0
1644548510000|2022-02-11 03:01:50|106.58|104.38|106.7|104.5|106.7|104.5|106.58|104.38|0
1644548520000|2022-02-11 03:02:00|106.64|104.44|106.7|104.5|106.7|104.5|106.64|104.44|0
1644548530000|2022-02-11 03:02:10|106.76|104.56|106.83|104.63|106.83|104.63|106.76|104.56|0
1644548540000|2022-02-11 03:02:20|106.88|104.68|106.83|104.63|106.88|104.68|106.76|104.56|0
1644548550000|2022-02-11 03:02:30|106.76|104.56|106.88|104.68|106.88|104.68|106.76|104.56|0
1644548560000|2022-02-11 03:02:40|106.76|104.56|106.46|104.26|106.76|104.56|106.46|104.26|0
1644548570000|2022-02-11 03:02:50|106.58|104.38|106.46|104.26|106.58|104.38|106.46|104.26|0
1644548580000|2022-02-11 03:03:00|106.52|104.32|106.52|104.32|106.52|104.32|106.52|104.32|0
1644548590000|2022-02-11 03:03:10|106.46|104.26|106.4|104.2|106.46|104.26|106.4|104.2|0
1644548600000|2022-02-11 03:03:20|106.34|104.14|106.34|104.14|106.34|104.14|106.34|104.14|0
1644548620000|2022-02-11 03:03:40|106.1|103.9|106.1|103.9|106.1|103.9|106.03|103.83|0
1644548630000|2022-02-11 03:03:50|106.22|104.02|106.22|104.02|106.34|104.14|106.22|104.02|0
1644548640000|2022-02-11 03:04:00|106.1|103.9|106.15|103.95|106.15|103.95|106.1|103.9|0
1644548650000|2022-02-11 03:04:10|106.22|104.02|106.1|103.9|106.22|104.02|106.1|103.9|0
1644548660000|2022-02-11 03:04:20|105.97|103.77|106.1|103.9|106.1|103.9|105.97|103.77|0
1644548670000|2022-02-11 03:04:30|106.15|103.95|106.09|103.89|106.15|103.95|106.09|103.89|0
1644548680000|2022-02-11 03:04:40|105.97|103.77|105.49|103.29|105.97|103.77|105.49|103.29|0
1644548690000|2022-02-11 03:04:50|105.61|103.41|105.61|103.41|105.61|103.41|105.49|103.29|0
1644548700000|2022-02-11 03:05:00|105.67|103.47|105.73|103.53|105.73|103.53|105.67|103.47|0
1644548720000|2022-02-11 03:05:20|105.61|103.41|105.61|103.41|105.61|103.41|105.61|103.41|0
1644548730000|2022-02-11 03:05:30|105.67|103.47|105.67|103.47|105.67|103.47|105.67|103.47|0
1644548740000|2022-02-11 03:05:40|105.61|103.41|105.67|103.47|105.73|103.53|105.61|103.41|0
1644548750000|2022-02-11 03:05:50|105.37|103.17|105.37|103.17|105.37|103.17|105.37|103.17|0
1644548760000|2022-02-11 03:06:00|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1644548770000|2022-02-11 03:06:10|105.43|103.23|105.37|103.17|105.43|103.23|105.37|103.17|0
1644548780000|2022-02-11 03:06:20|105.25|103.05|105.13|102.93|105.25|103.05|105.13|102.93|0
1644548790000|2022-02-11 03:06:30|105.01|102.81|105.01|102.81|105.01|102.81|105.01|102.81|0
1644548800000|2022-02-11 03:06:40|104.82|102.62|104.94|102.74|105.01|102.81|104.82|102.62|0
1644548810000|2022-02-11 03:06:50|104.89|102.69|104.77|102.57|104.89|102.69|104.77|102.57|0
1644548820000|2022-02-11 03:07:00|104.65|102.45|104.65|102.45|104.65|102.45|104.65|102.45|0
1644548830000|2022-02-11 03:07:10|104.77|102.57|104.65|102.45|104.77|102.57|104.65|102.45|0
1644548840000|2022-02-11 03:07:20|104.7|102.5|104.77|102.57|104.77|102.57|104.65|102.45|0
1644548850000|2022-02-11 03:07:30|104.65|102.45|104.89|102.69|104.89|102.69|104.65|102.45|0
1644548860000|2022-02-11 03:07:40|105.01|102.81|104.94|102.74|105.01|102.81|104.94|102.74|0
1644548870000|2022-02-11 03:07:50|104.88|102.68|104.58|102.38|104.88|102.68|104.58|102.38|0
1644548880000|2022-02-11 03:08:00|104.52|102.32|104.64|102.44|104.7|102.5|104.52|102.32|0
1644548890000|2022-02-11 03:08:10|104.52|102.32|104.28|102.08|104.52|102.32|104.28|102.08|0
1644548910000|2022-02-11 03:08:30|104.16|101.96|104.16|101.96|104.16|101.96|104.16|101.96|0
1644548920000|2022-02-11 03:08:40|104.28|102.08|104.4|102.2|104.4|102.2|104.28|102.08|0
1644548930000|2022-02-11 03:08:50|104.46|102.26|104.4|102.2|104.52|102.32|104.4|102.2|0
1644548950000|2022-02-11 03:09:10|104.46|102.26|104.46|102.26|104.52|102.32|104.46|102.26|0
1644548960000|2022-02-11 03:09:20|104.52|102.32|104.52|102.32|104.52|102.32|104.52|102.32|0
1644548970000|2022-02-11 03:09:30|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644548980000|2022-02-11 03:09:40|104.82|102.62|104.88|102.68|104.88|102.68|104.82|102.62|0
1644548990000|2022-02-11 03:09:50|104.76|102.56|104.88|102.68|104.88|102.68|104.76|102.56|0
1644549000000|2022-02-11 03:10:00|105|102.8|105|102.8|105|102.8|104.88|102.68|0
1644549010000|2022-02-11 03:10:10|104.88|102.68|104.88|102.68|104.88|102.68|104.88|102.68|0
1644549020000|2022-02-11 03:10:20|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1644549030000|2022-02-11 03:10:30|104.4|102.2|104.4|102.2|104.46|102.26|104.4|102.2|0
1644549040000|2022-02-11 03:10:40|104.28|102.08|104.28|102.08|104.28|102.08|104.28|102.08|0
1644549060000|2022-02-11 03:11:00|104.22|102.02|104.16|101.96|104.22|102.02|104.16|101.96|0
1644549090000|2022-02-11 03:11:30|104.04|101.84|104.16|101.96|104.16|101.96|103.92|101.72|0
1644549100000|2022-02-11 03:11:40|104.28|102.08|104.46|102.26|104.46|102.26|104.22|102.02|0
1644549110000|2022-02-11 03:11:50|104.34|102.14|104.52|102.32|104.52|102.32|104.34|102.14|0
1644549120000|2022-02-11 03:12:00|104.58|102.38|104.76|102.56|104.76|102.56|104.58|102.38|0
1644549130000|2022-02-11 03:12:10|104.82|102.62|104.64|102.44|104.82|102.62|104.64|102.44|0
1644549140000|2022-02-11 03:12:20|104.58|102.38|104.52|102.32|104.58|102.38|104.52|102.32|0
1644549150000|2022-02-11 03:12:30|104.58|102.38|104.58|102.38|104.58|102.38|104.58|102.38|0
1644549160000|2022-02-11 03:12:40|104.64|102.44|104.64|102.44|104.64|102.44|104.64|102.44|0
1644549180000|2022-02-11 03:13:00|104.76|102.56|104.7|102.5|104.76|102.56|104.64|102.44|0
1644549190000|2022-02-11 03:13:10|104.64|102.44|104.82|102.62|104.82|102.62|104.64|102.44|0
1644549200000|2022-02-11 03:13:20|104.88|102.68|104.88|102.68|104.88|102.68|104.76|102.56|0
1644549220000|2022-02-11 03:13:40|104.82|102.62|104.76|102.56|104.82|102.62|104.76|102.56|0
1644549240000|2022-02-11 03:14:00|104.64|102.44|104.52|102.32|104.64|102.44|104.52|102.32|0
1644549250000|2022-02-11 03:14:10|104.76|102.56|104.52|102.32|104.76|102.56|104.52|102.32|0
1644549260000|2022-02-11 03:14:20|104.64|102.44|104.4|102.2|104.64|102.44|104.4|102.2|0
1644549270000|2022-02-11 03:14:30|104.52|102.32|104.52|102.32|104.52|102.32|104.52|102.32|0
1644549280000|2022-02-11 03:14:40|104.4|102.2|104.4|102.2|104.4|102.2|104.4|102.2|0
1644549290000|2022-02-11 03:14:50|104.45|102.25|104.4|102.2|104.52|102.32|104.4|102.2|0
1644549300000|2022-02-11 03:15:00|104.52|102.32|104.52|102.32|104.52|102.32|104.52|102.32|0
1644549310000|2022-02-11 03:15:10|104.64|102.44|104.76|102.56|104.76|102.56|104.64|102.44|0
1644549320000|2022-02-11 03:15:20|104.88|102.68|104.81|102.61|104.88|102.68|104.76|102.56|0
1644549330000|2022-02-11 03:15:30|104.88|102.68|104.88|102.68|104.88|102.68|104.88|102.68|0
1644549340000|2022-02-11 03:15:40|104.76|102.56|104.76|102.56|104.81|102.61|104.76|102.56|0
1644549350000|2022-02-11 03:15:50|104.81|102.61|104.76|102.56|104.81|102.61|104.76|102.56|0
1644549360000|2022-02-11 03:16:00|104.69|102.49|104.76|102.56|104.76|102.56|104.69|102.49|0
1644549370000|2022-02-11 03:16:10|104.64|102.44|104.76|102.56|104.76|102.56|104.64|102.44|0
1644549380000|2022-02-11 03:16:20|104.81|102.61|104.81|102.61|104.81|102.61|104.81|102.61|0
1644549390000|2022-02-11 03:16:30|104.88|102.68|104.88|102.68|104.88|102.68|104.81|102.61|0
1644549400000|2022-02-11 03:16:40|104.81|102.61|104.75|102.55|104.87|102.67|104.75|102.55|0
1644549410000|2022-02-11 03:16:50|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1644549420000|2022-02-11 03:17:00|104.57|102.37|104.57|102.37|104.57|102.37|104.57|102.37|0
1644549430000|2022-02-11 03:17:10|104.63|102.43|104.75|102.55|104.75|102.55|104.63|102.43|0
1644549440000|2022-02-11 03:17:20|104.81|102.61|104.75|102.55|104.81|102.61|104.75|102.55|0
1644549450000|2022-02-11 03:17:30|104.87|102.67|104.75|102.55|104.87|102.67|104.75|102.55|0
1644549460000|2022-02-11 03:17:40|104.81|102.61|104.93|102.73|104.93|102.73|104.81|102.61|0
1644549470000|2022-02-11 03:17:50|104.99|102.79|104.87|102.67|104.99|102.79|104.87|102.67|0
1644549490000|2022-02-11 03:18:10|104.75|102.55|104.81|102.61|104.81|102.61|104.75|102.55|0
1644549500000|2022-02-11 03:18:20|104.87|102.67|104.93|102.73|104.99|102.79|104.87|102.67|0
1644549510000|2022-02-11 03:18:30|104.99|102.79|104.99|102.79|104.99|102.79|104.99|102.79|0
1644549520000|2022-02-11 03:18:40|104.87|102.67|104.93|102.73|104.93|102.73|104.87|102.67|0
1644549530000|2022-02-11 03:18:50|104.87|102.67|104.87|102.67|104.87|102.67|104.87|102.67|0
1644549540000|2022-02-11 03:19:00|104.69|102.49|104.69|102.49|104.75|102.55|104.69|102.49|0
1644549550000|2022-02-11 03:19:10|104.75|102.55|104.63|102.43|104.75|102.55|104.63|102.43|0
1644549570000|2022-02-11 03:19:30|104.51|102.31|104.39|102.19|104.51|102.31|104.39|102.19|0
1644549580000|2022-02-11 03:19:40|104.51|102.31|104.51|102.31|104.51|102.31|104.51|102.31|0
1644549590000|2022-02-11 03:19:50|104.39|102.19|104.75|102.55|104.75|102.55|104.39|102.19|0
1644549600000|2022-02-11 03:20:00|104.69|102.49|104.99|102.79|104.99|102.79|104.69|102.49|0
1644549610000|2022-02-11 03:20:10|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1644549620000|2022-02-11 03:20:20|105.17|102.97|105.23|103.03|105.23|103.03|105.17|102.97|0
1644549630000|2022-02-11 03:20:30|105.35|103.15|106.08|103.88|106.08|103.88|105.35|103.15|0
1644549640000|2022-02-11 03:20:40|105.47|103.27|105.29|103.09|105.47|103.27|105.29|103.09|0
1644549650000|2022-02-11 03:20:50|105.35|103.15|105.41|103.21|105.47|103.27|105.35|103.15|0
1644549660000|2022-02-11 03:21:00|105.35|103.15|105.47|103.27|105.47|103.27|105.35|103.15|0
1644549670000|2022-02-11 03:21:10|105.23|103.03|105.35|103.15|105.35|103.15|105.23|103.03|0
1644549680000|2022-02-11 03:21:20|105.47|103.27|105.47|103.27|105.47|103.27|105.41|103.21|0
1644549700000|2022-02-11 03:21:40|105.35|103.15|105.29|103.09|105.35|103.15|105.29|103.09|0
1644549710000|2022-02-11 03:21:50|105.35|103.15|105.23|103.03|105.35|103.15|105.23|103.03|0
1644549720000|2022-02-11 03:22:00|105.11|102.91|105.11|102.91|105.11|102.91|104.99|102.79|0
1644549740000|2022-02-11 03:22:20|105.23|103.03|105.23|103.03|105.23|103.03|105.23|103.03|0
1644549770000|2022-02-11 03:22:50|105.17|102.97|105.11|102.91|105.17|102.97|105.11|102.91|0
1644549790000|2022-02-11 03:23:10|105.23|103.03|104.99|102.79|105.23|103.03|104.99|102.79|0
1644549830000|2022-02-11 03:23:50|105.11|102.91|104.99|102.79|105.11|102.91|104.99|102.79|0
1644549840000|2022-02-11 03:24:00|105.11|102.91|105.17|102.97|105.17|102.97|105.11|102.91|0
1644549850000|2022-02-11 03:24:10|105.23|103.03|104.99|102.79|105.23|103.03|104.99|102.79|0
1644549860000|2022-02-11 03:24:20|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1644549870000|2022-02-11 03:24:30|105.16|102.96|104.99|102.79|105.16|102.96|104.99|102.79|0
1644549880000|2022-02-11 03:24:40|104.87|102.67|104.8|102.6|104.87|102.67|104.8|102.6|0
1644549890000|2022-02-11 03:24:50|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1644549900000|2022-02-11 03:25:00|104.8|102.6|104.92|102.72|104.99|102.79|104.8|102.6|0
1644549910000|2022-02-11 03:25:10|104.87|102.67|104.99|102.79|104.99|102.79|104.87|102.67|0
1644549920000|2022-02-11 03:25:20|104.92|102.72|104.87|102.67|104.92|102.72|104.87|102.67|0
1644549930000|2022-02-11 03:25:30|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1644549940000|2022-02-11 03:25:40|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1644549950000|2022-02-11 03:25:50|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1644549960000|2022-02-11 03:26:00|104.62|102.42|104.62|102.42|104.62|102.42|104.62|102.42|0
1644549970000|2022-02-11 03:26:10|104.68|102.48|104.68|102.48|104.74|102.54|104.68|102.48|0
1644549980000|2022-02-11 03:26:20|104.62|102.42|104.62|102.42|104.62|102.42|104.62|102.42|0
1644550010000|2022-02-11 03:26:50|104.5|102.3|104.5|102.3|104.5|102.3|104.5|102.3|0
1644550020000|2022-02-11 03:27:00|104.44|102.24|104.44|102.24|104.44|102.24|104.38|102.18|0
1644550030000|2022-02-11 03:27:10|104.38|102.18|104.5|102.3|104.5|102.3|104.38|102.18|0
1644550040000|2022-02-11 03:27:20|104.56|102.36|104.5|102.3|104.56|102.36|104.5|102.3|0
1644550050000|2022-02-11 03:27:30|104.74|102.54|104.62|102.42|104.74|102.54|104.62|102.42|0
1644550060000|2022-02-11 03:27:40|104.68|102.48|104.74|102.54|104.74|102.54|104.68|102.48|0
1644550070000|2022-02-11 03:27:50|104.8|102.6|104.98|102.78|104.98|102.78|104.8|102.6|0
1644550080000|2022-02-11 03:28:00|104.74|102.54|104.74|102.54|104.8|102.6|104.74|102.54|0
1644550100000|2022-02-11 03:28:20|104.62|102.42|104.62|102.42|104.62|102.42|104.62|102.42|0
1644550110000|2022-02-11 03:28:30|104.68|102.48|104.68|102.48|104.68|102.48|104.68|102.48|0
1644550120000|2022-02-11 03:28:40|104.74|102.54|104.86|102.66|104.86|102.66|104.74|102.54|0
1644550130000|2022-02-11 03:28:50|104.8|102.6|104.98|102.78|104.98|102.78|104.8|102.6|0
1644550140000|2022-02-11 03:29:00|105.1|102.9|105.1|102.9|105.1|102.9|105.1|102.9|0
1644550150000|2022-02-11 03:29:10|105.22|103.02|105.22|103.02|105.22|103.02|105.22|103.02|0
1644550170000|2022-02-11 03:29:30|105.28|103.08|105.28|103.08|105.28|103.08|105.28|103.08|0
1644550180000|2022-02-11 03:29:40|105.34|103.14|105.46|103.26|105.46|103.26|105.34|103.14|0
1644550190000|2022-02-11 03:29:50|105.58|103.38|105.58|103.38|105.58|103.38|105.52|103.32|0
1644550200000|2022-02-11 03:30:00|105.52|103.32|105.52|103.32|105.58|103.38|105.52|103.32|0
1644550210000|2022-02-11 03:30:10|105.46|103.26|105.34|103.14|105.46|103.26|105.34|103.14|0
1644550220000|2022-02-11 03:30:20|105.28|103.08|105.1|102.9|105.28|103.08|105.1|102.9|0
1644550230000|2022-02-11 03:30:30|104.98|102.78|105.1|102.9|105.1|102.9|104.98|102.78|0
1644550250000|2022-02-11 03:30:50|104.98|102.78|104.98|102.78|104.98|102.78|104.98|102.78|0
1644550260000|2022-02-11 03:31:00|105.1|102.9|105.16|102.96|105.16|102.96|105.1|102.9|0
1644550270000|2022-02-11 03:31:10|105.1|102.9|104.98|102.78|105.1|102.9|104.98|102.78|0
1644550280000|2022-02-11 03:31:20|104.92|102.72|104.86|102.66|104.92|102.72|104.86|102.66|0
1644550290000|2022-02-11 03:31:30|104.98|102.78|104.92|102.72|104.98|102.78|104.92|102.72|0
1644550300000|2022-02-11 03:31:40|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1644550310000|2022-02-11 03:31:50|104.74|102.54|104.68|102.48|104.74|102.54|104.62|102.42|0
1644550320000|2022-02-11 03:32:00|104.62|102.42|104.86|102.66|104.86|102.66|104.62|102.42|0
1644550330000|2022-02-11 03:32:10|104.98|102.78|104.86|102.66|104.98|102.78|104.86|102.66|0
1644550350000|2022-02-11 03:32:30|104.91|102.71|104.98|102.78|104.98|102.78|104.86|102.66|0
1644550370000|2022-02-11 03:32:50|104.91|102.71|104.91|102.71|104.91|102.71|104.91|102.71|0
1644550380000|2022-02-11 03:33:00|104.98|102.78|104.91|102.71|104.98|102.78|104.91|102.71|0
1644550390000|2022-02-11 03:33:10|104.74|102.54|104.86|102.66|104.86|102.66|104.74|102.54|0
1644550400000|2022-02-11 03:33:20|104.79|102.59|104.74|102.54|104.79|102.59|104.74|102.54|0
1644550410000|2022-02-11 03:33:30|104.79|102.59|104.74|102.54|104.79|102.59|104.74|102.54|0
1644550420000|2022-02-11 03:33:40|104.5|102.3|104.5|102.3|104.5|102.3|104.5|102.3|0
1644550430000|2022-02-11 03:33:50|104.55|102.35|104.43|102.23|104.55|102.35|104.43|102.23|0
1644550440000|2022-02-11 03:34:00|104.38|102.18|104.38|102.18|104.43|102.23|104.38|102.18|0
1644550450000|2022-02-11 03:34:10|104.43|102.23|104.38|102.18|104.43|102.23|104.38|102.18|0
1644550460000|2022-02-11 03:34:20|104.31|102.11|104.37|102.17|104.38|102.18|104.31|102.11|0
1644550470000|2022-02-11 03:34:30|104.49|102.29|104.49|102.29|104.49|102.29|104.49|102.29|0
1644550480000|2022-02-11 03:34:40|104.61|102.41|104.61|102.41|104.73|102.53|104.61|102.41|0
1644550490000|2022-02-11 03:34:50|104.49|102.29|104.31|102.11|104.49|102.29|104.25|102.05|0
1644550500000|2022-02-11 03:35:00|104.37|102.17|104.02|101.82|104.37|102.17|104.02|101.82|0
1644550510000|2022-02-11 03:35:10|104.01|101.81|103.42|101.22|104.01|101.81|103.42|101.22|0
1644550520000|2022-02-11 03:35:20|103.54|101.34|103.42|101.22|103.54|101.34|103.42|101.22|0
1644550530000|2022-02-11 03:35:30|103.47|101.27|103.3|101.1|103.47|101.27|103.3|101.1|0
1644550550000|2022-02-11 03:35:50|103.42|101.22|103.3|101.1|103.54|101.34|103.3|101.1|0
1644550560000|2022-02-11 03:36:00|103.42|101.22|103.42|101.22|103.42|101.22|103.3|101.1|0
1644550570000|2022-02-11 03:36:10|103.3|101.1|103.3|101.1|103.3|101.1|103.3|101.1|0
1644550580000|2022-02-11 03:36:20|103.18|100.98|103.18|100.98|103.3|101.1|103.18|100.98|0
1644550590000|2022-02-11 03:36:30|103.3|101.1|103.18|100.98|103.3|101.1|103.18|100.98|0
1644550600000|2022-02-11 03:36:40|103.3|101.1|103.18|100.98|103.3|101.1|103.18|100.98|0
1644550610000|2022-02-11 03:36:50|102.82|100.62|102.94|100.74|102.94|100.74|102.82|100.62|0
1644550620000|2022-02-11 03:37:00|103.06|100.86|103.42|101.22|103.42|101.22|103.06|100.86|0
1644550630000|2022-02-11 03:37:10|103.35|101.15|103.3|101.1|103.35|101.15|103.3|101.1|0
1644550640000|2022-02-11 03:37:20|103.42|101.22|103.3|101.1|103.42|101.22|103.3|101.1|0
1644550650000|2022-02-11 03:37:30|103.47|101.27|103.47|101.27|103.47|101.27|103.42|101.22|0
1644550660000|2022-02-11 03:37:40|103.42|101.22|103.47|101.27|103.47|101.27|103.42|101.22|0
1644550670000|2022-02-11 03:37:50|103.42|101.22|103.41|101.21|103.42|101.22|103.41|101.21|0
1644550680000|2022-02-11 03:38:00|103.53|101.33|103.3|101.1|103.53|101.33|103.3|101.1|0
1644550690000|2022-02-11 03:38:10|103.35|101.15|103.53|101.33|103.53|101.33|103.35|101.15|0
1644550700000|2022-02-11 03:38:20|103.41|101.21|103.41|101.21|103.53|101.33|103.41|101.21|0
1644550710000|2022-02-11 03:38:30|103.47|101.27|103.47|101.27|103.47|101.27|103.47|101.27|0
1644550720000|2022-02-11 03:38:40|103.41|101.21|103.47|101.27|103.47|101.27|103.41|101.21|0
1644550740000|2022-02-11 03:39:00|103.41|101.21|103.29|101.09|103.41|101.21|103.29|101.09|0
1644550750000|2022-02-11 03:39:10|103.41|101.21|103.35|101.15|103.41|101.21|103.35|101.15|0
1644550760000|2022-02-11 03:39:20|103.41|101.21|103.47|101.27|103.47|101.27|103.41|101.21|0
1644550770000|2022-02-11 03:39:30|103.41|101.21|103.41|101.21|103.41|101.21|103.41|101.21|0
1644550780000|2022-02-11 03:39:40|103.53|101.33|103.41|101.21|103.53|101.33|103.41|101.21|0
1644550790000|2022-02-11 03:39:50|103.47|101.27|103.41|101.21|103.47|101.27|103.41|101.21|0
1644550800000|2022-02-11 03:40:00|103.47|101.27|103.65|101.45|103.65|101.45|103.47|101.27|0
1644550810000|2022-02-11 03:40:10|103.53|101.33|103.53|101.33|103.53|101.33|103.53|101.33|0
1644550820000|2022-02-11 03:40:20|103.65|101.45|103.41|101.21|103.65|101.45|103.41|101.21|0
1644550830000|2022-02-11 03:40:30|103.53|101.33|103.41|101.21|103.53|101.33|103.41|101.21|0
1644550840000|2022-02-11 03:40:40|103.53|101.33|103.53|101.33|103.53|101.33|103.53|101.33|0
1644550850000|2022-02-11 03:40:50|103.41|101.21|103.41|101.21|103.41|101.21|103.41|101.21|0
1644550860000|2022-02-11 03:41:00|103.47|101.27|103.53|101.33|103.53|101.33|103.47|101.27|0
1644550870000|2022-02-11 03:41:10|103.65|101.45|103.65|101.45|103.65|101.45|103.65|101.45|0
1644550880000|2022-02-11 03:41:20|103.53|101.33|103.65|101.45|103.65|101.45|103.53|101.33|0
1644550890000|2022-02-11 03:41:30|103.59|101.39|103.53|101.33|103.65|101.45|103.53|101.33|0
1644550900000|2022-02-11 03:41:40|103.41|101.21|103.29|101.09|103.41|101.21|103.29|101.09|0
1644550910000|2022-02-11 03:41:50|103.53|101.33|103.35|101.15|103.53|101.33|103.35|101.15|0
1644550920000|2022-02-11 03:42:00|103.41|101.21|103.41|101.21|103.41|101.21|103.41|101.21|0
1644550930000|2022-02-11 03:42:10|103.29|101.09|103.29|101.09|103.29|101.09|103.29|101.09|0
1644550940000|2022-02-11 03:42:20|103.41|101.21|103.41|101.21|103.41|101.21|103.41|101.21|0
1644550950000|2022-02-11 03:42:30|103.53|101.33|103.41|101.21|103.53|101.33|103.41|101.21|0
1644550960000|2022-02-11 03:42:40|103.29|101.09|103.29|101.09|103.29|101.09|103.29|101.09|0
1644550980000|2022-02-11 03:43:00|103.35|101.15|103.41|101.21|103.41|101.21|103.35|101.15|0
1644550990000|2022-02-11 03:43:10|103.35|101.15|103.35|101.15|103.35|101.15|103.35|101.15|0
1644551000000|2022-02-11 03:43:20|103.41|101.21|103.41|101.21|103.41|101.21|103.41|101.21|0
1644551030000|2022-02-11 03:43:50|103.35|101.15|103.41|101.21|103.41|101.21|103.29|101.09|0
1644551040000|2022-02-11 03:44:00|103.29|101.09|103.41|101.21|103.41|101.21|103.29|101.09|0
1644551050000|2022-02-11 03:44:10|103.47|101.27|103.53|101.33|103.53|101.33|103.47|101.27|0
1644551060000|2022-02-11 03:44:20|103.41|101.21|103.41|101.21|103.41|101.21|103.29|101.09|0
1644551070000|2022-02-11 03:44:30|103.46|101.26|103.46|101.26|103.46|101.26|103.46|101.26|0
1644551080000|2022-02-11 03:44:40|103.53|101.33|103.58|101.38|103.58|101.38|103.53|101.33|0
1644551090000|2022-02-11 03:44:50|103.53|101.33|103.53|101.33|103.53|101.33|103.53|101.33|0
1644551100000|2022-02-11 03:45:00|103.58|101.38|103.58|101.38|103.58|101.38|103.58|101.38|0
1644551110000|2022-02-11 03:45:10|103.65|101.45|103.65|101.45|103.65|101.45|103.65|101.45|0
1644551120000|2022-02-11 03:45:20|103.76|101.56|103.76|101.56|103.76|101.56|103.76|101.56|0
1644551130000|2022-02-11 03:45:30|103.64|101.44|103.7|101.5|103.76|101.56|103.64|101.44|0
1644551140000|2022-02-11 03:45:40|103.76|101.56|103.64|101.44|103.76|101.56|103.64|101.44|0
1644551160000|2022-02-11 03:46:00|103.29|101.09|103.34|101.14|103.41|101.21|103.29|101.09|0
1644551170000|2022-02-11 03:46:10|103.41|101.21|103.41|101.21|103.41|101.21|103.34|101.14|0
1644551180000|2022-02-11 03:46:20|103.29|101.09|103.29|101.09|103.29|101.09|103.29|101.09|0
1644551190000|2022-02-11 03:46:30|103.41|101.21|103.41|101.21|103.41|101.21|103.41|101.21|0
1644551200000|2022-02-11 03:46:40|103.29|101.09|103.34|101.14|103.34|101.14|103.29|101.09|0
1644551210000|2022-02-11 03:46:50|103.41|101.21|103.4|101.2|103.41|101.21|103.4|101.2|0
1644551220000|2022-02-11 03:47:00|103.29|101.09|103.4|101.2|103.4|101.2|103.29|101.09|0
1644551230000|2022-02-11 03:47:10|103.34|101.14|103.52|101.32|103.52|101.32|103.34|101.14|0
1644551240000|2022-02-11 03:47:20|103.46|101.26|103.46|101.26|103.52|101.32|103.46|101.26|0
1644551250000|2022-02-11 03:47:30|103.52|101.32|103.52|101.32|103.52|101.32|103.52|101.32|0
1644551260000|2022-02-11 03:47:40|103.64|101.44|103.58|101.38|103.76|101.56|103.58|101.38|0
1644551280000|2022-02-11 03:48:00|103.64|101.44|103.64|101.44|103.64|101.44|103.64|101.44|0
1644551300000|2022-02-11 03:48:20|103.76|101.56|103.82|101.62|103.88|101.68|103.76|101.56|0
1644551310000|2022-02-11 03:48:30|103.76|101.56|104.06|101.86|104.06|101.86|103.76|101.56|0
1644551320000|2022-02-11 03:48:40|104.12|101.92|104|101.8|104.12|101.92|104|101.8|0
1644551330000|2022-02-11 03:48:50|104.06|101.86|104.06|101.86|104.06|101.86|104|101.8|0
1644551340000|2022-02-11 03:49:00|104.12|101.92|104.18|101.98|104.36|102.16|104.12|101.92|0
1644551350000|2022-02-11 03:49:10|104.12|101.92|104.18|101.98|104.18|101.98|104.12|101.92|0
1644551360000|2022-02-11 03:49:20|104.36|102.16|104.3|102.1|104.36|102.16|104.3|102.1|0
1644551370000|2022-02-11 03:49:30|104.36|102.16|104.6|102.4|104.6|102.4|104.36|102.16|0
1644551380000|2022-02-11 03:49:40|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1644551390000|2022-02-11 03:49:50|104.84|102.64|104.6|102.4|104.84|102.64|104.6|102.4|0
1644551400000|2022-02-11 03:50:00|104.72|102.52|104.9|102.7|104.9|102.7|104.72|102.52|0
1644551410000|2022-02-11 03:50:10|105.14|102.94|105.08|102.88|105.14|102.94|105.08|102.88|0
1644551420000|2022-02-11 03:50:20|105.2|103|105.32|103.12|105.44|103.24|105.08|102.88|0
1644551430000|2022-02-11 03:50:30|105.44|103.24|106.04|103.84|106.04|103.84|105.44|103.24|0
1644551440000|2022-02-11 03:50:40|105.98|103.78|105.98|103.78|106.04|103.84|105.92|103.72|0
1644551450000|2022-02-11 03:50:50|106.04|103.84|105.8|103.6|106.04|103.84|105.8|103.6|0
1644551460000|2022-02-11 03:51:00|106.04|103.84|106.04|103.84|106.16|103.96|106.04|103.84|0
1644551470000|2022-02-11 03:51:10|105.98|103.78|105.86|103.66|105.98|103.78|105.86|103.66|0
1644551480000|2022-02-11 03:51:20|105.8|103.6|105.8|103.6|105.8|103.6|105.8|103.6|0
1644551490000|2022-02-11 03:51:30|105.92|103.72|105.74|103.54|105.92|103.72|105.74|103.54|0
1644551500000|2022-02-11 03:51:40|105.8|103.6|105.8|103.6|105.8|103.6|105.68|103.48|0
1644551510000|2022-02-11 03:51:50|105.74|103.54|105.74|103.54|105.8|103.6|105.68|103.48|0
1644551520000|2022-02-11 03:52:00|105.68|103.48|105.68|103.48|105.8|103.6|105.68|103.48|0
1644551530000|2022-02-11 03:52:10|105.8|103.6|105.74|103.54|105.8|103.6|105.74|103.54|0
1644551540000|2022-02-11 03:52:20|105.8|103.6|105.8|103.6|105.8|103.6|105.8|103.6|0
1644551550000|2022-02-11 03:52:30|105.68|103.48|105.74|103.54|105.8|103.6|105.68|103.48|0
1644551560000|2022-02-11 03:52:40|105.68|103.48|105.56|103.36|105.68|103.48|105.56|103.36|0
1644551580000|2022-02-11 03:53:00|105.49|103.29|105.68|103.48|105.68|103.48|105.44|103.24|0
1644551590000|2022-02-11 03:53:10|105.74|103.54|105.74|103.54|105.74|103.54|105.68|103.48|0
1644551600000|2022-02-11 03:53:20|105.8|103.6|105.8|103.6|105.92|103.72|105.8|103.6|0
1644551610000|2022-02-11 03:53:30|105.68|103.48|105.68|103.48|105.8|103.6|105.68|103.48|0
1644551620000|2022-02-11 03:53:40|105.61|103.41|105.44|103.24|105.61|103.41|105.44|103.24|0
1644551630000|2022-02-11 03:53:50|105.31|103.11|105.44|103.24|105.44|103.24|105.31|103.11|0
1644551640000|2022-02-11 03:54:00|105.37|103.17|105.37|103.17|105.44|103.24|105.37|103.17|0
1644551650000|2022-02-11 03:54:10|105.44|103.24|105.43|103.23|105.44|103.24|105.43|103.23|0
1644551660000|2022-02-11 03:54:20|105.37|103.17|105.37|103.17|105.37|103.17|105.37|103.17|0
1644551670000|2022-02-11 03:54:30|105.43|103.23|105.56|103.36|105.56|103.36|105.43|103.23|0
1644551680000|2022-02-11 03:54:40|105.61|103.41|105.43|103.23|105.61|103.41|105.43|103.23|0
1644551690000|2022-02-11 03:54:50|105.31|103.11|105.19|102.99|105.31|103.11|105.07|102.87|0
1644551700000|2022-02-11 03:55:00|105.31|103.11|105.31|103.11|105.31|103.11|105.19|102.99|0
1644551730000|2022-02-11 03:55:30|105.07|102.87|105.19|102.99|105.19|102.99|105.07|102.87|0
1644551740000|2022-02-11 03:55:40|105.07|102.87|105.07|102.87|105.19|102.99|105.07|102.87|0
1644551750000|2022-02-11 03:55:50|104.95|102.75|105.19|102.99|105.19|102.99|104.95|102.75|0
1644551760000|2022-02-11 03:56:00|105.31|103.11|105.25|103.05|105.31|103.11|105.19|102.99|0
1644551770000|2022-02-11 03:56:10|105.19|102.99|105.25|103.05|105.25|103.05|105.19|102.99|0
1644551780000|2022-02-11 03:56:20|105.19|102.99|105.07|102.87|105.19|102.99|105.07|102.87|0
1644551790000|2022-02-11 03:56:30|104.95|102.75|105.07|102.87|105.07|102.87|104.95|102.75|0
1644551800000|2022-02-11 03:56:40|104.95|102.75|104.95|102.75|104.95|102.75|104.95|102.75|0
1644551810000|2022-02-11 03:56:50|105.19|102.99|105.31|103.11|105.31|103.11|105.19|102.99|0
1644551830000|2022-02-11 03:57:10|105.43|103.23|105.31|103.11|105.43|103.23|105.31|103.11|0
1644551840000|2022-02-11 03:57:20|105.43|103.23|105.49|103.29|105.55|103.35|105.43|103.23|0
1644551850000|2022-02-11 03:57:30|105.31|103.11|105.31|103.11|105.31|103.11|105.31|103.11|0
1644551860000|2022-02-11 03:57:40|105.19|102.99|105.19|102.99|105.19|102.99|105.19|102.99|0
1644551870000|2022-02-11 03:57:50|105.31|103.11|105.31|103.11|105.31|103.11|105.31|103.11|0
1644551880000|2022-02-11 03:58:00|105.37|103.17|105.37|103.17|105.37|103.17|105.37|103.17|0
1644551890000|2022-02-11 03:58:10|105.31|103.11|105.43|103.23|105.43|103.23|105.31|103.11|0
1644551920000|2022-02-11 03:58:40|105.55|103.35|105.55|103.35|105.55|103.35|105.55|103.35|0
1644551930000|2022-02-11 03:58:50|105.49|103.29|105.43|103.23|105.49|103.29|105.43|103.23|0
1644551940000|2022-02-11 03:59:00|105.31|103.11|105.43|103.23|105.43|103.23|105.31|103.11|0
1644551950000|2022-02-11 03:59:10|105.55|103.35|105.55|103.35|105.55|103.35|105.55|103.35|0
1644551960000|2022-02-11 03:59:20|105.67|103.47|105.67|103.47|105.67|103.47|105.67|103.47|0
1644551970000|2022-02-11 03:59:30|105.79|103.59|105.91|103.71|105.91|103.71|105.79|103.59|0
1644552000000|2022-02-11 04:00:00|106.03|103.83|106.09|103.89|106.09|103.89|106.03|103.83|0
1644552010000|2022-02-11 04:00:10|106.15|103.95|106.09|103.89|106.15|103.95|106.09|103.89|0
1644552020000|2022-02-11 04:00:20|106.03|103.83|106.03|103.83|106.09|103.89|106.03|103.83|0
1644552030000|2022-02-11 04:00:30|105.91|103.71|105.97|103.77|106.03|103.83|105.91|103.71|0
1644552040000|2022-02-11 04:00:40|105.91|103.71|106.03|103.83|106.03|103.83|105.91|103.71|0
1644552050000|2022-02-11 04:00:50|105.97|103.77|105.97|103.77|105.97|103.77|105.97|103.77|0
1644552060000|2022-02-11 04:01:00|106.03|103.83|105.91|103.71|106.03|103.83|105.91|103.71|0
1644552070000|2022-02-11 04:01:10|105.79|103.59|105.55|103.35|105.79|103.59|105.55|103.35|0
1644552100000|2022-02-11 04:01:40|105.61|103.41|105.67|103.47|105.67|103.47|105.61|103.41|0
1644552110000|2022-02-11 04:01:50|105.61|103.41|105.55|103.35|105.61|103.41|105.55|103.35|0
1644552120000|2022-02-11 04:02:00|105.48|103.28|105.43|103.23|105.48|103.28|105.43|103.23|0
1644552130000|2022-02-11 04:02:10|105.31|103.11|105.43|103.23|105.43|103.23|105.31|103.11|0
1644552150000|2022-02-11 04:02:30|105.18|102.98|105.18|102.98|105.18|102.98|105.18|102.98|0
1644552170000|2022-02-11 04:02:50|105.06|102.86|105.18|102.98|105.18|102.98|105.06|102.86|0
1644552200000|2022-02-11 04:03:20|105.06|102.86|105.06|102.86|105.06|102.86|105.06|102.86|0
1644552210000|2022-02-11 04:03:30|105.18|102.98|105.18|102.98|105.18|102.98|105.18|102.98|0
1644552220000|2022-02-11 04:03:40|105.12|102.92|105.12|102.92|105.12|102.92|105.12|102.92|0
1644552230000|2022-02-11 04:03:50|105.06|102.86|105.06|102.86|105.06|102.86|105.06|102.86|0
1644552240000|2022-02-11 04:04:00|105.18|102.98|105.3|103.1|105.3|103.1|105.18|102.98|0
1644552250000|2022-02-11 04:04:10|105.42|103.22|105.42|103.22|105.42|103.22|105.42|103.22|0
1644552260000|2022-02-11 04:04:20|105.3|103.1|105.06|102.86|105.42|103.22|105.06|102.86|0
1644552270000|2022-02-11 04:04:30|104.94|102.74|105.12|102.92|105.12|102.92|104.94|102.74|0
1644552280000|2022-02-11 04:04:40|105.06|102.86|105|102.8|105.06|102.86|104.94|102.74|0
1644552290000|2022-02-11 04:04:50|104.94|102.74|105.06|102.86|105.06|102.86|104.94|102.74|0
1644552300000|2022-02-11 04:05:00|104.94|102.74|105|102.8|105.06|102.86|104.94|102.74|0
1644552310000|2022-02-11 04:05:10|105.06|102.86|105.06|102.86|105.06|102.86|105|102.8|0
1644552320000|2022-02-11 04:05:20|105|102.8|105.06|102.86|105.06|102.86|105|102.8|0
1644552330000|2022-02-11 04:05:30|105.18|102.98|105.06|102.86|105.18|102.98|105.06|102.86|0
1644552360000|2022-02-11 04:06:00|104.94|102.74|104.88|102.68|104.94|102.74|104.88|102.68|0
1644552370000|2022-02-11 04:06:10|104.82|102.62|104.82|102.62|104.82|102.62|104.82|102.62|0
1644552380000|2022-02-11 04:06:20|104.76|102.56|104.82|102.62|104.82|102.62|104.76|102.56|0
1644552390000|2022-02-11 04:06:30|104.7|102.5|104.7|102.5|104.7|102.5|104.7|102.5|0
1644552400000|2022-02-11 04:06:40|104.46|102.26|104.58|102.38|104.58|102.38|104.46|102.26|0
1644552410000|2022-02-11 04:06:50|104.46|102.26|104.46|102.26|104.46|102.26|104.46|102.26|0
1644552420000|2022-02-11 04:07:00|104.52|102.32|104.82|102.62|104.82|102.62|104.52|102.32|0
1644552430000|2022-02-11 04:07:10|104.58|102.38|104.58|102.38|104.58|102.38|104.58|102.38|0
1644552440000|2022-02-11 04:07:20|104.7|102.5|104.7|102.5|104.7|102.5|104.64|102.44|0
1644552450000|2022-02-11 04:07:30|104.64|102.44|104.7|102.5|104.7|102.5|104.64|102.44|0
1644552460000|2022-02-11 04:07:40|104.64|102.44|104.7|102.5|104.7|102.5|104.64|102.44|0
1644552470000|2022-02-11 04:07:50|104.82|102.62|104.82|102.62|104.82|102.62|104.82|102.62|0
1644552500000|2022-02-11 04:08:20|104.7|102.5|104.63|102.43|104.7|102.5|104.58|102.38|0
1644552510000|2022-02-11 04:08:30|104.7|102.5|104.7|102.5|104.7|102.5|104.7|102.5|0
1644552520000|2022-02-11 04:08:40|104.63|102.43|104.63|102.43|104.7|102.5|104.63|102.43|0
1644552540000|2022-02-11 04:09:00|104.58|102.38|104.46|102.26|104.58|102.38|104.46|102.26|0
1644552550000|2022-02-11 04:09:10|104.39|102.19|104.46|102.26|104.46|102.26|104.39|102.19|0
1644552560000|2022-02-11 04:09:20|104.58|102.38|104.58|102.38|104.58|102.38|104.58|102.38|0
1644552580000|2022-02-11 04:09:40|104.46|102.26|104.46|102.26|104.58|102.38|104.46|102.26|0
1644552600000|2022-02-11 04:10:00|104.45|102.25|104.45|102.25|104.45|102.25|104.45|102.25|0
1644552610000|2022-02-11 04:10:10|104.33|102.13|104.57|102.37|104.57|102.37|104.33|102.13|0
1644552630000|2022-02-11 04:10:30|104.45|102.25|104.45|102.25|104.45|102.25|104.45|102.25|0
1644552640000|2022-02-11 04:10:40|104.21|102.01|103.98|101.78|104.21|102.01|103.98|101.78|0
1644552650000|2022-02-11 04:10:50|103.97|101.77|104.09|101.89|104.09|101.89|103.97|101.77|0
1644552660000|2022-02-11 04:11:00|104.15|101.95|104.33|102.13|104.33|102.13|104.15|101.95|0
1644552670000|2022-02-11 04:11:10|104.21|102.01|104.33|102.13|104.33|102.13|104.21|102.01|0
1644552680000|2022-02-11 04:11:20|104.21|102.01|104.09|101.89|104.21|102.01|104.09|101.89|0
1644552690000|2022-02-11 04:11:30|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644552700000|2022-02-11 04:11:40|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1644552710000|2022-02-11 04:11:50|104.09|101.89|104.15|101.95|104.15|101.95|104.09|101.89|0
1644552720000|2022-02-11 04:12:00|104.09|101.89|104.09|101.89|104.09|101.89|104.09|101.89|0
1644552730000|2022-02-11 04:12:10|103.97|101.77|103.97|101.77|103.97|101.77|103.97|101.77|0
1644552750000|2022-02-11 04:12:30|104.09|101.89|104.03|101.83|104.09|101.89|103.97|101.77|0
1644552760000|2022-02-11 04:12:40|104.09|101.89|104.09|101.89|104.09|101.89|104.09|101.89|0
1644552770000|2022-02-11 04:12:50|103.97|101.77|103.97|101.77|103.97|101.77|103.97|101.77|0
1644552780000|2022-02-11 04:13:00|104.09|101.89|104.09|101.89|104.09|101.89|104.09|101.89|0
1644552790000|2022-02-11 04:13:10|104.15|101.95|104.15|101.95|104.15|101.95|104.15|101.95|0
1644552800000|2022-02-11 04:13:20|104.21|102.01|104.09|101.89|104.21|102.01|104.09|101.89|0
1644552810000|2022-02-11 04:13:30|103.97|101.77|104.03|101.83|104.03|101.83|103.97|101.77|0
1644552820000|2022-02-11 04:13:40|104.15|101.95|104.15|101.95|104.21|102.01|104.09|101.89|0
1644552830000|2022-02-11 04:13:50|104.09|101.89|104.21|102.01|104.21|102.01|104.09|101.89|0
1644552840000|2022-02-11 04:14:00|104.27|102.07|104.27|102.07|104.27|102.07|104.27|102.07|0
1644552850000|2022-02-11 04:14:10|104.33|102.13|104.33|102.13|104.33|102.13|104.33|102.13|0
1644552860000|2022-02-11 04:14:20|104.45|102.25|104.39|102.19|104.45|102.25|104.39|102.19|0
1644552870000|2022-02-11 04:14:30|104.33|102.13|104.33|102.13|104.33|102.13|104.33|102.13|0
1644552890000|2022-02-11 04:14:50|104.39|102.19|104.33|102.13|104.39|102.19|104.33|102.13|0
1644552900000|2022-02-11 04:15:00|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1644552910000|2022-02-11 04:15:10|104.09|101.89|104.09|101.89|104.09|101.89|104.09|101.89|0
1644552920000|2022-02-11 04:15:20|103.97|101.77|103.91|101.71|103.97|101.77|103.91|101.71|0
1644552930000|2022-02-11 04:15:30|103.97|101.77|103.97|101.77|103.97|101.77|103.85|101.65|0
1644552950000|2022-02-11 04:15:50|104.09|101.89|103.97|101.77|104.09|101.89|103.97|101.77|0
1644552960000|2022-02-11 04:16:00|103.85|101.65|103.97|101.77|103.97|101.77|103.73|101.53|0
1644552980000|2022-02-11 04:16:20|103.91|101.71|103.91|101.71|103.91|101.71|103.91|101.71|0
1644552990000|2022-02-11 04:16:30|103.97|101.77|103.97|101.77|103.97|101.77|103.85|101.65|0
1644553000000|2022-02-11 04:16:40|103.85|101.65|103.79|101.59|103.85|101.65|103.79|101.59|0
1644553010000|2022-02-11 04:16:50|103.85|101.65|103.79|101.59|103.85|101.65|103.79|101.59|0
1644553020000|2022-02-11 04:17:00|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1644553040000|2022-02-11 04:17:20|103.79|101.59|103.61|101.41|103.79|101.59|103.61|101.41|0
1644553050000|2022-02-11 04:17:30|103.49|101.29|103.49|101.29|103.49|101.29|103.49|101.29|0
1644553070000|2022-02-11 04:17:50|103.61|101.41|103.73|101.53|103.73|101.53|103.61|101.41|0
1644553080000|2022-02-11 04:18:00|103.67|101.47|103.61|101.41|103.67|101.47|103.61|101.41|0
1644553090000|2022-02-11 04:18:10|103.73|101.53|103.73|101.53|103.73|101.53|103.73|101.53|0
1644553100000|2022-02-11 04:18:20|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1644553110000|2022-02-11 04:18:30|103.78|101.58|103.85|101.65|103.85|101.65|103.78|101.58|0
1644553120000|2022-02-11 04:18:40|103.9|101.7|103.9|101.7|103.9|101.7|103.9|101.7|0
1644553130000|2022-02-11 04:18:50|103.97|101.77|103.73|101.53|103.97|101.77|103.73|101.53|0
1644553140000|2022-02-11 04:19:00|103.66|101.46|103.73|101.53|103.73|101.53|103.66|101.46|0
1644553150000|2022-02-11 04:19:10|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1644553160000|2022-02-11 04:19:20|103.73|101.53|103.73|101.53|103.73|101.53|103.73|101.53|0
1644553170000|2022-02-11 04:19:30|103.66|101.46|103.61|101.41|103.66|101.46|103.61|101.41|0
1644553180000|2022-02-11 04:19:40|103.73|101.53|103.66|101.46|103.73|101.53|103.66|101.46|0
1644553190000|2022-02-11 04:19:50|103.73|101.53|103.73|101.53|103.73|101.53|103.73|101.53|0
1644553200000|2022-02-11 04:20:00|103.85|101.65|103.85|101.65|103.85|101.65|103.78|101.58|0
1644553210000|2022-02-11 04:20:10|103.84|101.64|103.84|101.64|103.84|101.64|103.84|101.64|0
1644553230000|2022-02-11 04:20:30|103.73|101.53|103.73|101.53|103.73|101.53|103.73|101.53|0
1644553240000|2022-02-11 04:20:40|103.66|101.46|103.72|101.52|103.72|101.52|103.66|101.46|0
1644553250000|2022-02-11 04:20:50|103.66|101.46|103.72|101.52|103.72|101.52|103.66|101.46|0
1644553260000|2022-02-11 04:21:00|103.84|101.64|103.84|101.64|103.84|101.64|103.84|101.64|0
1644553270000|2022-02-11 04:21:10|103.72|101.52|103.49|101.29|103.72|101.52|103.49|101.29|0
1644553280000|2022-02-11 04:21:20|103.6|101.4|103.49|101.29|103.6|101.4|103.49|101.29|0
1644553290000|2022-02-11 04:21:30|103.6|101.4|103.84|101.64|103.84|101.64|103.6|101.4|0
1644553300000|2022-02-11 04:21:40|103.72|101.52|103.37|101.17|103.72|101.52|103.37|101.17|0
1644553310000|2022-02-11 04:21:50|103.48|101.28|103.48|101.28|103.48|101.28|103.48|101.28|0
1644553320000|2022-02-11 04:22:00|103.37|101.17|103.37|101.17|103.37|101.17|103.25|101.05|0
1644553330000|2022-02-11 04:22:10|103.48|101.28|103.6|101.4|103.6|101.4|103.48|101.28|0
1644553340000|2022-02-11 04:22:20|103.72|101.52|103.78|101.58|103.78|101.58|103.72|101.52|0
1644553350000|2022-02-11 04:22:30|103.84|101.64|103.84|101.64|103.84|101.64|103.72|101.52|0
1644553360000|2022-02-11 04:22:40|103.72|101.52|103.6|101.4|103.72|101.52|103.6|101.4|0
1644553370000|2022-02-11 04:22:50|103.54|101.34|103.48|101.28|103.54|101.34|103.48|101.28|0
1644553380000|2022-02-11 04:23:00|103.42|101.22|103.42|101.22|103.42|101.22|103.42|101.22|0
1644553390000|2022-02-11 04:23:10|103.36|101.16|103.48|101.28|103.48|101.28|103.36|101.16|0
1644553400000|2022-02-11 04:23:20|103.6|101.4|103.54|101.34|103.6|101.4|103.54|101.34|0
1644553410000|2022-02-11 04:23:30|103.6|101.4|103.54|101.34|103.6|101.4|103.54|101.34|0
1644553420000|2022-02-11 04:23:40|103.36|101.16|103.48|101.28|103.48|101.28|103.36|101.16|0
1644553440000|2022-02-11 04:24:00|103.6|101.4|103.6|101.4|103.6|101.4|103.6|101.4|0
1644553460000|2022-02-11 04:24:20|103.48|101.28|103.48|101.28|103.48|101.28|103.48|101.28|0
1644553480000|2022-02-11 04:24:40|103.54|101.34|103.48|101.28|103.54|101.34|103.48|101.28|0
1644553490000|2022-02-11 04:24:50|103.36|101.16|103.36|101.16|103.36|101.16|103.36|101.16|0
1644553500000|2022-02-11 04:25:00|103.42|101.22|103.36|101.16|103.42|101.22|103.36|101.16|0
1644553530000|2022-02-11 04:25:30|103.42|101.22|103.42|101.22|103.42|101.22|103.42|101.22|0
1644553540000|2022-02-11 04:25:40|103.48|101.28|103.6|101.4|103.6|101.4|103.48|101.28|0
1644553550000|2022-02-11 04:25:50|103.48|101.28|103.48|101.28|103.48|101.28|103.48|101.28|0
1644553560000|2022-02-11 04:26:00|103.36|101.16|103.48|101.28|103.48|101.28|103.36|101.16|0
1644553570000|2022-02-11 04:26:10|103.36|101.16|103.48|101.28|103.48|101.28|103.36|101.16|0
1644553580000|2022-02-11 04:26:20|103.6|101.4|103.54|101.34|103.6|101.4|103.54|101.34|0
1644553590000|2022-02-11 04:26:30|103.6|101.4|103.6|101.4|103.6|101.4|103.6|101.4|0
1644553610000|2022-02-11 04:26:50|103.48|101.28|103.48|101.28|103.48|101.28|103.48|101.28|0
1644553620000|2022-02-11 04:27:00|103.54|101.34|103.48|101.28|103.54|101.34|103.48|101.28|0
1644553640000|2022-02-11 04:27:20|103.6|101.4|103.6|101.4|103.6|101.4|103.6|101.4|0
1644553680000|2022-02-11 04:28:00|103.72|101.52|103.72|101.52|103.72|101.52|103.72|101.52|0
1644553710000|2022-02-11 04:28:30|103.65|101.45|103.24|101.04|103.65|101.45|103.24|101.04|0
1644553720000|2022-02-11 04:28:40|103.12|100.92|103.12|100.92|103.12|100.92|103.12|100.92|0
1644553730000|2022-02-11 04:28:50|103.24|101.04|103.24|101.04|103.24|101.04|103.24|101.04|0
1644553740000|2022-02-11 04:29:00|103.3|101.1|103.3|101.1|103.3|101.1|103.3|101.1|0
1644553750000|2022-02-11 04:29:10|103.36|101.16|103.24|101.04|103.36|101.16|103.24|101.04|0
1644553760000|2022-02-11 04:29:20|103.18|100.98|103.12|100.92|103.18|100.98|103.12|100.92|0
1644553770000|2022-02-11 04:29:30|103.24|101.04|103.36|101.16|103.36|101.16|103.24|101.04|0
1644553780000|2022-02-11 04:29:40|103.24|101.04|103.18|100.98|103.24|101.04|103.18|100.98|0
1644553790000|2022-02-11 04:29:50|103.24|101.04|103.12|100.92|103.24|101.04|103.12|100.92|0
1644553800000|2022-02-11 04:30:00|103.06|100.86|103|100.8|103.06|100.86|103|100.8|0
1644553820000|2022-02-11 04:30:20|103.06|100.86|103.55|101.35|103.55|101.35|103.06|100.86|0
1644553830000|2022-02-11 04:30:30|103.67|101.47|103.79|101.59|103.79|101.59|103.67|101.47|0
1644553840000|2022-02-11 04:30:40|103.91|101.71|103.91|101.71|103.91|101.71|103.91|101.71|0
1644553850000|2022-02-11 04:30:50|104.03|101.83|104.15|101.95|104.15|101.95|104.03|101.83|0
1644553860000|2022-02-11 04:31:00|104.27|102.07|104.39|102.19|104.39|102.19|104.27|102.07|0
1644553870000|2022-02-11 04:31:10|104.45|102.25|104.27|102.07|104.51|102.31|104.27|102.07|0
1644553890000|2022-02-11 04:31:30|104.15|101.95|104.15|101.95|104.15|101.95|104.15|101.95|0
1644553900000|2022-02-11 04:31:40|104.03|101.83|104.03|101.83|104.03|101.83|104.03|101.83|0
1644553910000|2022-02-11 04:31:50|103.67|101.47|102.25|100.05|103.67|101.47|102.01|99.81|0
1644553920000|2022-02-11 04:32:00|102.37|100.17|102.6|100.4|102.6|100.4|102.37|100.17|0
1644553930000|2022-02-11 04:32:10|102.72|100.52|102.96|100.76|102.96|100.76|102.72|100.52|0
1644553940000|2022-02-11 04:32:20|102.84|100.64|102.96|100.76|102.96|100.76|102.84|100.64|0
1644553950000|2022-02-11 04:32:30|102.84|100.64|102.42|100.22|102.96|100.76|102.42|100.22|0
1644553960000|2022-02-11 04:32:40|102.66|100.46|102.72|100.52|102.72|100.52|102.6|100.4|0
1644553970000|2022-02-11 04:32:50|102.66|100.46|102.6|100.4|102.66|100.46|102.6|100.4|0
1644553980000|2022-02-11 04:33:00|102.48|100.28|102.66|100.46|102.72|100.52|102.48|100.28|0
1644553990000|2022-02-11 04:33:10|102.72|100.52|102.84|100.64|102.84|100.64|102.72|100.52|0
1644554000000|2022-02-11 04:33:20|102.78|100.58|102.66|100.46|102.78|100.58|102.66|100.46|0
1644554010000|2022-02-11 04:33:30|102.72|100.52|102.96|100.76|102.96|100.76|102.72|100.52|0
1644554020000|2022-02-11 04:33:40|102.78|100.58|102.78|100.58|102.84|100.64|102.78|100.58|0
1644554030000|2022-02-11 04:33:50|102.89|100.69|102.48|100.28|102.89|100.69|102.48|100.28|0
1644554040000|2022-02-11 04:34:00|102.6|100.4|102.72|100.52|102.84|100.64|102.6|100.4|0
1644554050000|2022-02-11 04:34:10|102.84|100.64|102.72|100.52|102.96|100.76|102.72|100.52|0
1644554060000|2022-02-11 04:34:20|102.84|100.64|102.84|100.64|102.84|100.64|102.78|100.58|0
1644554070000|2022-02-11 04:34:30|102.78|100.58|102.84|100.64|102.84|100.64|102.78|100.58|0
1644554080000|2022-02-11 04:34:40|102.72|100.52|102.72|100.52|102.72|100.52|102.72|100.52|0
1644554090000|2022-02-11 04:34:50|102.84|100.64|102.84|100.64|102.84|100.64|102.84|100.64|0
1644554100000|2022-02-11 04:35:00|102.78|100.58|102.84|100.64|102.84|100.64|102.72|100.52|0
1644554110000|2022-02-11 04:35:10|102.72|100.52|102.6|100.4|102.84|100.64|102.6|100.4|0
1644554120000|2022-02-11 04:35:20|102.54|100.34|102.36|100.16|102.54|100.34|102.36|100.16|0
1644554130000|2022-02-11 04:35:30|102.48|100.28|102.6|100.4|102.6|100.4|102.48|100.28|0
1644554140000|2022-02-11 04:35:40|102.54|100.34|102.66|100.46|102.72|100.52|102.54|100.34|0
1644554150000|2022-02-11 04:35:50|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1644554160000|2022-02-11 04:36:00|102.48|100.28|102.36|100.16|102.48|100.28|102.36|100.16|0
1644554170000|2022-02-11 04:36:10|102.48|100.28|102.42|100.22|102.48|100.28|102.42|100.22|0
1644554180000|2022-02-11 04:36:20|102.48|100.28|102.48|100.28|102.48|100.28|102.48|100.28|0
1644554190000|2022-02-11 04:36:30|102.42|100.22|102.42|100.22|102.48|100.28|102.42|100.22|0
1644554200000|2022-02-11 04:36:40|102.48|100.28|102.48|100.28|102.48|100.28|102.48|100.28|0
1644554220000|2022-02-11 04:37:00|102.42|100.22|102.48|100.28|102.48|100.28|102.42|100.22|0
1644554230000|2022-02-11 04:37:10|102.42|100.22|102.48|100.28|102.48|100.28|102.42|100.22|0
1644554240000|2022-02-11 04:37:20|102.6|100.4|102.65|100.45|102.65|100.45|102.6|100.4|0
1644554250000|2022-02-11 04:37:30|102.72|100.52|102.83|100.63|102.83|100.63|102.72|100.52|0
1644554270000|2022-02-11 04:37:50|102.77|100.57|102.77|100.57|102.77|100.57|102.77|100.57|0
1644554280000|2022-02-11 04:38:00|102.83|100.63|102.95|100.75|102.95|100.75|102.83|100.63|0
1644554290000|2022-02-11 04:38:10|102.83|100.63|102.83|100.63|102.83|100.63|102.83|100.63|0
1644554300000|2022-02-11 04:38:20|102.77|100.57|102.77|100.57|102.77|100.57|102.77|100.57|0
1644554310000|2022-02-11 04:38:30|102.83|100.63|102.36|100.16|102.83|100.63|102.36|100.16|0
1644554320000|2022-02-11 04:38:40|102.48|100.28|102.36|100.16|102.48|100.28|102.36|100.16|0
1644554330000|2022-02-11 04:38:50|102.24|100.04|102.3|100.1|102.3|100.1|102.24|100.04|0
1644554340000|2022-02-11 04:39:00|102.36|100.16|102.01|99.81|102.36|100.16|102.01|99.81|0
1644554350000|2022-02-11 04:39:10|102|99.8|101.89|99.69|102|99.8|101.89|99.69|0
1644554360000|2022-02-11 04:39:20|102|99.8|101.65|99.45|102|99.8|101.65|99.45|0
1644554370000|2022-02-11 04:39:30|101.53|99.33|101.3|99.1|101.53|99.33|101.3|99.1|0
1644554380000|2022-02-11 04:39:40|101.42|99.22|101.53|99.33|101.65|99.45|101.42|99.22|0
1644554390000|2022-02-11 04:39:50|101.47|99.27|101.3|99.1|101.47|99.27|101.3|99.1|0
1644554400000|2022-02-11 04:40:00|101.24|99.04|101.65|99.45|101.65|99.45|101.24|99.04|0
1644554410000|2022-02-11 04:40:10|101.59|99.39|101.35|99.15|101.59|99.39|101.35|99.15|0
1644554420000|2022-02-11 04:40:20|101.42|99.22|101.3|99.1|101.42|99.22|101.3|99.1|0
1644554430000|2022-02-11 04:40:30|101.18|98.98|101.18|98.98|101.18|98.98|101.18|98.98|0
1644554440000|2022-02-11 04:40:40|100.83|98.63|100.95|98.75|100.95|98.75|100.83|98.63|0
1644554450000|2022-02-11 04:40:50|100.83|98.63|101.18|98.98|101.18|98.98|100.83|98.63|0
1644554470000|2022-02-11 04:41:10|101.3|99.1|100.71|98.51|101.3|99.1|100.71|98.51|0
1644554480000|2022-02-11 04:41:20|100.77|98.57|100.71|98.51|100.77|98.57|100.65|98.45|0
1644554490000|2022-02-11 04:41:30|100.48|98.28|99.9|97.7|100.59|98.39|99.9|97.7|0
1644554500000|2022-02-11 04:41:40|99.83|97.63|99.78|97.58|99.9|97.7|99.78|97.58|0
1644554510000|2022-02-11 04:41:50|100.13|97.93|100.01|97.81|100.13|97.93|100.01|97.81|0
1644554520000|2022-02-11 04:42:00|99.89|97.69|100.01|97.81|100.01|97.81|99.89|97.69|0
1644554530000|2022-02-11 04:42:10|100.07|97.87|100.07|97.87|100.13|97.93|100.01|97.81|0
1644554540000|2022-02-11 04:42:20|100.01|97.81|100.13|97.93|100.18|97.98|100.01|97.81|0
1644554550000|2022-02-11 04:42:30|100.01|97.81|99.72|97.52|100.01|97.81|99.72|97.52|0
1644554560000|2022-02-11 04:42:40|99.66|97.46|99.6|97.4|99.78|97.58|99.6|97.4|0
1644554570000|2022-02-11 04:42:50|99.55|97.35|99.66|97.46|99.66|97.46|99.55|97.35|0
1644554580000|2022-02-11 04:43:00|99.72|97.52|99.78|97.58|99.78|97.58|99.72|97.52|0
1644554590000|2022-02-11 04:43:10|99.66|97.46|99.43|97.23|99.66|97.46|99.31|97.11|0
1644554600000|2022-02-11 04:43:20|99.54|97.34|99.2|97|99.54|97.34|99.14|96.94|0
1644554610000|2022-02-11 04:43:30|99.02|96.82|99.08|96.88|99.08|96.88|98.97|96.77|0
1644554620000|2022-02-11 04:43:40|99.2|97|99.31|97.11|99.31|97.11|99.2|97|0
1644554630000|2022-02-11 04:43:50|99.25|97.05|99.31|97.11|99.31|97.11|99.2|97|0
1644554640000|2022-02-11 04:44:00|99.37|97.17|99.31|97.11|99.37|97.17|99.2|97|0
1644554650000|2022-02-11 04:44:10|99.25|97.05|99.31|97.11|99.31|97.11|99.08|96.88|0
1644554660000|2022-02-11 04:44:20|99.48|97.28|99.43|97.23|99.48|97.28|99.43|97.23|0
1644554670000|2022-02-11 04:44:30|99.48|97.28|99.54|97.34|99.54|97.34|99.43|97.23|0
1644554680000|2022-02-11 04:44:40|99.66|97.46|99.54|97.34|99.66|97.46|99.54|97.34|0
1644554690000|2022-02-11 04:44:50|99.48|97.28|99.48|97.28|99.48|97.28|99.48|97.28|0
1644554700000|2022-02-11 04:45:00|99.54|97.34|100.01|97.81|100.01|97.81|99.54|97.34|0
1644554710000|2022-02-11 04:45:10|100.12|97.92|99.95|97.75|100.12|97.92|99.95|97.75|0
1644554720000|2022-02-11 04:45:20|100.01|97.81|100.01|97.81|100.01|97.81|100.01|97.81|0
1644554730000|2022-02-11 04:45:30|99.77|97.57|99.89|97.69|99.89|97.69|99.77|97.57|0
1644554740000|2022-02-11 04:45:40|99.95|97.75|99.89|97.69|99.95|97.75|99.89|97.69|0
1644554750000|2022-02-11 04:45:50|99.77|97.57|99.66|97.46|99.77|97.57|99.54|97.34|0
1644554760000|2022-02-11 04:46:00|99.54|97.34|99.54|97.34|99.54|97.34|99.43|97.23|0
1644554770000|2022-02-11 04:46:10|99.48|97.28|99.43|97.23|99.48|97.28|99.43|97.23|0
1644554780000|2022-02-11 04:46:20|99.54|97.34|99.66|97.46|99.66|97.46|99.54|97.34|0
1644554790000|2022-02-11 04:46:30|99.6|97.4|99.77|97.57|99.77|97.57|99.6|97.4|0
1644554800000|2022-02-11 04:46:40|99.89|97.69|99.54|97.34|99.89|97.69|99.54|97.34|0
1644554810000|2022-02-11 04:46:50|99.48|97.28|99.54|97.34|99.54|97.34|99.48|97.28|0
1644554820000|2022-02-11 04:47:00|99.31|97.11|99.42|97.22|99.42|97.22|99.19|96.99|0
1644554830000|2022-02-11 04:47:10|99.48|97.28|99.42|97.22|99.48|97.28|99.42|97.22|0
1644554840000|2022-02-11 04:47:20|99.36|97.16|99.42|97.22|99.42|97.22|99.36|97.16|0
1644554850000|2022-02-11 04:47:30|99.31|97.11|99.19|96.99|99.31|97.11|99.19|96.99|0
1644554860000|2022-02-11 04:47:40|99.08|96.88|98.96|96.76|99.08|96.88|98.96|96.76|0
1644554870000|2022-02-11 04:47:50|99.02|96.82|98.85|96.65|99.08|96.88|98.85|96.65|0
1644554880000|2022-02-11 04:48:00|98.9|96.7|99.08|96.88|99.08|96.88|98.9|96.7|0
1644554890000|2022-02-11 04:48:10|99.19|96.99|99.08|96.88|99.19|96.99|98.96|96.76|0
1644554900000|2022-02-11 04:48:20|98.96|96.76|99.08|96.88|99.08|96.88|98.96|96.76|0
1644554910000|2022-02-11 04:48:30|99.19|96.99|99.19|96.99|99.19|96.99|99.19|96.99|0
1644554920000|2022-02-11 04:48:40|99.13|96.93|99.08|96.88|99.13|96.93|99.08|96.88|0
1644554930000|2022-02-11 04:48:50|99.19|96.99|99.19|96.99|99.19|96.99|99.19|96.99|0
1644554940000|2022-02-11 04:49:00|99.13|96.93|99.19|96.99|99.19|96.99|99.08|96.88|0
1644554950000|2022-02-11 04:49:10|99.31|97.11|99.31|97.11|99.31|97.11|99.19|96.99|0
1644554960000|2022-02-11 04:49:20|98.9|96.7|98.96|96.76|98.96|96.76|98.9|96.7|0
1644554970000|2022-02-11 04:49:30|98.84|96.64|98.9|96.7|98.96|96.76|98.84|96.64|0
1644554980000|2022-02-11 04:49:40|98.84|96.64|98.9|96.7|98.9|96.7|98.84|96.64|0
1644554990000|2022-02-11 04:49:50|99.07|96.87|99.07|96.87|99.19|96.99|99.07|96.87|0
1644555000000|2022-02-11 04:50:00|98.96|96.76|99.07|96.87|99.07|96.87|98.96|96.76|0
1644555010000|2022-02-11 04:50:10|98.96|96.76|98.73|96.53|98.96|96.76|98.73|96.53|0
1644555020000|2022-02-11 04:50:20|98.84|96.64|98.84|96.64|98.84|96.64|98.84|96.64|0
1644555030000|2022-02-11 04:50:30|98.96|96.76|99.07|96.87|99.07|96.87|98.96|96.76|0
1644555040000|2022-02-11 04:50:40|99.19|96.99|99.19|96.99|99.19|96.99|99.19|96.99|0
1644555050000|2022-02-11 04:50:50|99.07|96.87|99.42|97.22|99.42|97.22|99.07|96.87|0
1644555060000|2022-02-11 04:51:00|99.36|97.16|99.42|97.22|99.42|97.22|99.36|97.16|0
1644555070000|2022-02-11 04:51:10|99.36|97.16|99.3|97.1|99.36|97.16|99.3|97.1|0
1644555080000|2022-02-11 04:51:20|99.42|97.22|99.42|97.22|99.42|97.22|99.42|97.22|0
1644555090000|2022-02-11 04:51:30|99.36|97.16|99.42|97.22|99.42|97.22|99.36|97.16|0
1644555100000|2022-02-11 04:51:40|99.54|97.34|99.3|97.1|99.54|97.34|99.3|97.1|0
1644555110000|2022-02-11 04:51:50|99.19|96.99|99.07|96.87|99.19|96.99|99.07|96.87|0
1644555120000|2022-02-11 04:52:00|98.96|96.76|98.96|96.76|99.01|96.81|98.96|96.76|0
1644555130000|2022-02-11 04:52:10|99.07|96.87|99.01|96.81|99.07|96.87|98.96|96.76|0
1644555140000|2022-02-11 04:52:20|99.07|96.87|99.3|97.1|99.3|97.1|99.07|96.87|0
1644555150000|2022-02-11 04:52:30|99.36|97.16|99.42|97.22|99.42|97.22|99.36|97.16|0
1644555180000|2022-02-11 04:53:00|99.53|97.33|99.42|97.22|99.53|97.33|99.3|97.1|0
1644555200000|2022-02-11 04:53:20|99.53|97.33|99.42|97.22|99.53|97.33|99.42|97.22|0
1644555210000|2022-02-11 04:53:30|99.53|97.33|99.53|97.33|99.53|97.33|99.53|97.33|0
1644555220000|2022-02-11 04:53:40|99.42|97.22|99.3|97.1|99.42|97.22|99.3|97.1|0
1644555230000|2022-02-11 04:53:50|99.19|96.99|99.19|96.99|99.19|96.99|99.19|96.99|0
1644555240000|2022-02-11 04:54:00|99.3|97.1|99.53|97.33|99.53|97.33|99.3|97.1|0
1644555250000|2022-02-11 04:54:10|99.65|97.45|99.76|97.56|99.76|97.56|99.65|97.45|0
1644555260000|2022-02-11 04:54:20|99.7|97.5|99.7|97.5|99.7|97.5|99.7|97.5|0
1644555270000|2022-02-11 04:54:30|99.88|97.68|100|97.8|100|97.8|99.88|97.68|0
1644555280000|2022-02-11 04:54:40|99.65|97.45|99.65|97.45|99.65|97.45|99.65|97.45|0
1644555290000|2022-02-11 04:54:50|99.59|97.39|99.65|97.45|99.65|97.45|99.59|97.39|0
1644555300000|2022-02-11 04:55:00|99.47|97.27|99.65|97.45|99.65|97.45|99.47|97.27|0
1644555310000|2022-02-11 04:55:10|99.53|97.33|99.59|97.39|99.59|97.39|99.53|97.33|0
1644555320000|2022-02-11 04:55:20|99.65|97.45|99.76|97.56|99.76|97.56|99.65|97.45|0
1644555330000|2022-02-11 04:55:30|100|97.8|99.88|97.68|100|97.8|99.88|97.68|0
1644555340000|2022-02-11 04:55:40|99.76|97.56|99.88|97.68|99.88|97.68|99.76|97.56|0
1644555350000|2022-02-11 04:55:50|99.76|97.56|99.88|97.68|99.88|97.68|99.76|97.56|0
1644555360000|2022-02-11 04:56:00|99.76|97.56|99.88|97.68|99.88|97.68|99.76|97.56|0
1644555370000|2022-02-11 04:56:10|99.82|97.62|99.88|97.68|99.88|97.68|99.82|97.62|0
1644555390000|2022-02-11 04:56:30|99.93|97.73|99.88|97.68|99.93|97.73|99.88|97.68|0
1644555400000|2022-02-11 04:56:40|99.99|97.79|99.99|97.79|99.99|97.79|99.99|97.79|0
1644555410000|2022-02-11 04:56:50|100.17|97.97|100.11|97.91|100.23|98.03|100.11|97.91|0
1644555420000|2022-02-11 04:57:00|100.23|98.03|100.23|98.03|100.23|98.03|100.17|97.97|0
1644555430000|2022-02-11 04:57:10|100.28|98.08|100.34|98.14|100.34|98.14|100.28|98.08|0
1644555450000|2022-02-11 04:57:30|100.4|98.2|100.46|98.26|100.46|98.26|100.4|98.2|0
1644555460000|2022-02-11 04:57:40|100.34|98.14|100.23|98.03|100.34|98.14|100.23|98.03|0
1644555470000|2022-02-11 04:57:50|100.34|98.14|100.23|98.03|100.34|98.14|100.23|98.03|0
1644555490000|2022-02-11 04:58:10|100.34|98.14|99.99|97.79|100.34|98.14|99.99|97.79|0
1644555500000|2022-02-11 04:58:20|99.93|97.73|99.88|97.68|99.93|97.73|99.88|97.68|0
1644555510000|2022-02-11 04:58:30|99.76|97.56|99.82|97.62|99.88|97.68|99.76|97.56|0
1644555520000|2022-02-11 04:58:40|99.88|97.68|99.88|97.68|99.88|97.68|99.76|97.56|0
1644555530000|2022-02-11 04:58:50|99.99|97.79|99.99|97.79|99.99|97.79|99.99|97.79|0
1644555540000|2022-02-11 04:59:00|100.11|97.91|100.11|97.91|100.11|97.91|100.11|97.91|0
1644555550000|2022-02-11 04:59:10|100.05|97.85|99.99|97.79|100.05|97.85|99.99|97.79|0
1644555570000|2022-02-11 04:59:30|100.11|97.91|100.11|97.91|100.11|97.91|100.11|97.91|0
1644555580000|2022-02-11 04:59:40|99.99|97.79|99.99|97.79|100.05|97.85|99.99|97.79|0
1644555590000|2022-02-11 04:59:50|100.11|97.91|99.99|97.79|100.11|97.91|99.99|97.79|0
1644555600000|2022-02-11 05:00:00|99.76|97.56|99.64|97.44|99.76|97.56|99.64|97.44|0
1644555610000|2022-02-11 05:00:10|99.76|97.56|99.7|97.5|99.76|97.56|99.64|97.44|0
1644555620000|2022-02-11 05:00:20|99.64|97.44|99.76|97.56|99.76|97.56|99.64|97.44|0
1644555630000|2022-02-11 05:00:30|99.7|97.5|99.64|97.44|99.7|97.5|99.64|97.44|0
1644555640000|2022-02-11 05:00:40|99.76|97.56|99.7|97.5|99.76|97.56|99.64|97.44|0
1644555650000|2022-02-11 05:00:50|99.64|97.44|99.46|97.26|99.64|97.44|99.46|97.26|0
1644555660000|2022-02-11 05:01:00|99.58|97.38|99.58|97.38|99.64|97.44|99.53|97.33|0
1644555670000|2022-02-11 05:01:10|99.64|97.44|99.76|97.56|99.81|97.61|99.64|97.44|0
1644555680000|2022-02-11 05:01:20|99.87|97.67|99.87|97.67|99.87|97.67|99.87|97.67|0
1644555690000|2022-02-11 05:01:30|99.99|97.79|99.99|97.79|99.99|97.79|99.99|97.79|0
1644555700000|2022-02-11 05:01:40|100.16|97.96|99.99|97.79|100.16|97.96|99.87|97.67|0
1644555710000|2022-02-11 05:01:50|99.87|97.67|99.87|97.67|99.87|97.67|99.81|97.61|0
1644555720000|2022-02-11 05:02:00|99.76|97.56|99.76|97.56|99.76|97.56|99.76|97.56|0
1644555730000|2022-02-11 05:02:10|99.7|97.5|99.46|97.26|99.76|97.56|99.46|97.26|0
1644555740000|2022-02-11 05:02:20|99.64|97.44|99.64|97.44|99.64|97.44|99.58|97.38|0
1644555750000|2022-02-11 05:02:30|99.52|97.32|99.52|97.32|99.52|97.32|99.52|97.32|0
1644555760000|2022-02-11 05:02:40|99.46|97.26|99.69|97.49|99.69|97.49|99.46|97.26|0
1644555770000|2022-02-11 05:02:50|99.64|97.44|99.18|96.98|99.64|97.44|99.18|96.98|0
1644555780000|2022-02-11 05:03:00|99.23|97.03|99.41|97.21|99.41|97.21|99.23|97.03|0
1644555790000|2022-02-11 05:03:10|99.46|97.26|99.29|97.09|99.46|97.26|99.17|96.97|0
1644555800000|2022-02-11 05:03:20|99.17|96.97|99.06|96.86|99.17|96.97|99.06|96.86|0
1644555810000|2022-02-11 05:03:30|98.94|96.74|98.94|96.74|98.94|96.74|98.83|96.63|0
1644555820000|2022-02-11 05:03:40|98.83|96.63|98.6|96.4|98.83|96.63|98.6|96.4|0
1644555830000|2022-02-11 05:03:50|98.65|96.45|98.77|96.57|98.77|96.57|98.65|96.45|0
1644555840000|2022-02-11 05:04:00|98.83|96.63|98.65|96.45|98.83|96.63|98.65|96.45|0
1644555850000|2022-02-11 05:04:10|98.48|96.28|98.37|96.17|98.48|96.28|98.25|96.05|0
1644555860000|2022-02-11 05:04:20|98.48|96.28|98.37|96.17|98.48|96.28|98.37|96.17|0
1644555870000|2022-02-11 05:04:30|98.48|96.28|98.88|96.68|98.94|96.74|98.48|96.28|0
1644555880000|2022-02-11 05:04:40|98.94|96.74|99.11|96.91|99.11|96.91|98.88|96.68|0
1644555890000|2022-02-11 05:04:50|99.06|96.86|99.06|96.86|99.06|96.86|99|96.8|0
1644555900000|2022-02-11 05:05:00|99.17|96.97|99.29|97.09|99.29|97.09|99.17|96.97|0
1644555910000|2022-02-11 05:05:10|99.4|97.2|99.29|97.09|99.4|97.2|99.17|96.97|0
1644555920000|2022-02-11 05:05:20|99.23|97.03|99.29|97.09|99.29|97.09|99.23|97.03|0
1644555930000|2022-02-11 05:05:30|99.23|97.03|99.4|97.2|99.4|97.2|99.23|97.03|0
1644555940000|2022-02-11 05:05:40|99.34|97.14|99.52|97.32|99.52|97.32|99.34|97.14|0
1644555950000|2022-02-11 05:05:50|99.29|97.09|99.34|97.14|99.34|97.14|99.29|97.09|0
1644555960000|2022-02-11 05:06:00|99.29|97.09|99.23|97.03|99.4|97.2|99.23|97.03|0
1644555970000|2022-02-11 05:06:10|99.29|97.09|99.52|97.32|99.52|97.32|99.29|97.09|0
1644555980000|2022-02-11 05:06:20|99.57|97.37|99.46|97.26|99.57|97.37|99.46|97.26|0
1644555990000|2022-02-11 05:06:30|99.52|97.32|99.63|97.43|99.63|97.43|99.52|97.32|0
1644556000000|2022-02-11 05:06:40|99.75|97.55|99.69|97.49|99.75|97.55|99.63|97.43|0
1644556010000|2022-02-11 05:06:50|99.75|97.55|99.75|97.55|99.75|97.55|99.75|97.55|0
1644556020000|2022-02-11 05:07:00|99.63|97.43|99.63|97.43|99.63|97.43|99.63|97.43|0
1644556030000|2022-02-11 05:07:10|99.69|97.49|99.63|97.43|99.75|97.55|99.63|97.43|0
1644556040000|2022-02-11 05:07:20|99.52|97.32|99.63|97.43|99.63|97.43|99.52|97.32|0
1644556050000|2022-02-11 05:07:30|99.57|97.37|99.52|97.32|99.57|97.37|99.52|97.32|0
1644556060000|2022-02-11 05:07:40|99.75|97.55|99.69|97.49|99.75|97.55|99.69|97.49|0
1644556070000|2022-02-11 05:07:50|99.75|97.55|99.87|97.67|99.87|97.67|99.75|97.55|0
1644556080000|2022-02-11 05:08:00|99.98|97.78|100.1|97.9|100.1|97.9|99.98|97.78|0
1644556090000|2022-02-11 05:08:10|100.33|98.13|100.21|98.01|100.33|98.13|100.1|97.9|0
1644556100000|2022-02-11 05:08:20|100.33|98.13|100.33|98.13|100.33|98.13|100.33|98.13|0
1644556110000|2022-02-11 05:08:30|100.21|98.01|100.21|98.01|100.21|98.01|100.21|98.01|0
1644556120000|2022-02-11 05:08:40|100.15|97.95|100.04|97.84|100.15|97.95|99.98|97.78|0
1644556130000|2022-02-11 05:08:50|99.98|97.78|99.98|97.78|99.98|97.78|99.98|97.78|0
1644556140000|2022-02-11 05:09:00|99.92|97.72|100.1|97.9|100.1|97.9|99.92|97.72|0
1644556150000|2022-02-11 05:09:10|99.98|97.78|100.1|97.9|100.1|97.9|99.98|97.78|0
1644556160000|2022-02-11 05:09:20|100.04|97.84|100.04|97.84|100.04|97.84|100.04|97.84|0
1644556170000|2022-02-11 05:09:30|100.1|97.9|100.1|97.9|100.1|97.9|100.1|97.9|0
1644556190000|2022-02-11 05:09:50|100.21|98.01|100.21|98.01|100.21|98.01|100.21|98.01|0
1644556200000|2022-02-11 05:10:00|100.15|97.95|100.21|98.01|100.21|98.01|100.15|97.95|0
1644556210000|2022-02-11 05:10:10|100.15|97.95|100.1|97.9|100.15|97.95|100.1|97.9|0
1644556220000|2022-02-11 05:10:20|100.21|98.01|100.21|98.01|100.27|98.07|100.21|98.01|0
1644556240000|2022-02-11 05:10:40|100.27|98.07|100.27|98.07|100.27|98.07|100.21|98.01|0
1644556250000|2022-02-11 05:10:50|100.44|98.24|100.44|98.24|100.44|98.24|100.44|98.24|0
1644556260000|2022-02-11 05:11:00|100.33|98.13|100.03|97.83|100.33|98.13|100.03|97.83|0
1644556270000|2022-02-11 05:11:10|100.15|97.95|100.03|97.83|100.15|97.95|100.03|97.83|0
1644556280000|2022-02-11 05:11:20|99.98|97.78|99.51|97.31|99.98|97.78|99.51|97.31|0
1644556290000|2022-02-11 05:11:30|99.57|97.37|99.68|97.48|99.68|97.48|99.57|97.37|0
1644556300000|2022-02-11 05:11:40|99.63|97.43|99.68|97.48|99.68|97.48|99.63|97.43|0
1644556310000|2022-02-11 05:11:50|99.8|97.6|99.8|97.6|99.8|97.6|99.74|97.54|0
1644556320000|2022-02-11 05:12:00|99.98|97.78|99.92|97.72|99.98|97.78|99.86|97.66|0
1644556330000|2022-02-11 05:12:10|99.74|97.54|99.63|97.43|99.74|97.54|99.63|97.43|0
1644556340000|2022-02-11 05:12:20|99.74|97.54|99.63|97.43|99.74|97.54|99.63|97.43|0
1644556350000|2022-02-11 05:12:30|99.74|97.54|99.63|97.43|99.74|97.54|99.63|97.43|0
1644556360000|2022-02-11 05:12:40|99.74|97.54|99.63|97.43|99.74|97.54|99.63|97.43|0
1644556370000|2022-02-11 05:12:50|99.74|97.54|99.68|97.48|99.74|97.54|99.68|97.48|0
1644556380000|2022-02-11 05:13:00|99.86|97.66|99.74|97.54|99.86|97.66|99.68|97.48|0
1644556390000|2022-02-11 05:13:10|99.63|97.43|99.45|97.25|99.63|97.43|99.45|97.25|0
1644556400000|2022-02-11 05:13:20|99.4|97.2|99.16|96.96|99.4|97.2|99.16|96.96|0
1644556410000|2022-02-11 05:13:30|99.28|97.08|99.28|97.08|99.28|97.08|99.16|96.96|0
1644556420000|2022-02-11 05:13:40|99.33|97.13|99.33|97.13|99.33|97.13|99.33|97.13|0
1644556430000|2022-02-11 05:13:50|99.45|97.25|99.28|97.08|99.45|97.25|99.28|97.08|0
1644556440000|2022-02-11 05:14:00|99.39|97.19|99.51|97.31|99.51|97.31|99.39|97.19|0
1644556450000|2022-02-11 05:14:10|99.63|97.43|99.63|97.43|99.63|97.43|99.63|97.43|0
1644556460000|2022-02-11 05:14:20|99.51|97.31|99.57|97.37|99.63|97.43|99.51|97.31|0
1644556470000|2022-02-11 05:14:30|99.63|97.43|99.86|97.66|99.86|97.66|99.63|97.43|0
1644556480000|2022-02-11 05:14:40|99.8|97.6|99.86|97.66|99.86|97.66|99.8|97.6|0
1644556490000|2022-02-11 05:14:50|99.91|97.71|100.09|97.89|100.09|97.89|99.91|97.71|0
1644556500000|2022-02-11 05:15:00|99.97|97.77|99.86|97.66|99.97|97.77|99.86|97.66|0
1644556510000|2022-02-11 05:15:10|99.8|97.6|99.86|97.66|99.86|97.66|99.74|97.54|0
1644556520000|2022-02-11 05:15:20|99.97|97.77|99.97|97.77|99.97|97.77|99.91|97.71|0
1644556530000|2022-02-11 05:15:30|100.03|97.83|100.03|97.83|100.03|97.83|100.03|97.83|0
1644556540000|2022-02-11 05:15:40|99.97|97.77|99.74|97.54|99.97|97.77|99.74|97.54|0
1644556550000|2022-02-11 05:15:50|99.86|97.66|99.8|97.6|99.86|97.66|99.8|97.6|0
1644556560000|2022-02-11 05:16:00|99.68|97.48|99.74|97.54|99.74|97.54|99.62|97.42|0
1644556570000|2022-02-11 05:16:10|99.8|97.6|99.8|97.6|99.8|97.6|99.8|97.6|0
1644556580000|2022-02-11 05:16:20|99.74|97.54|99.62|97.42|99.74|97.54|99.62|97.42|0
1644556590000|2022-02-11 05:16:30|99.56|97.36|99.56|97.36|99.56|97.36|99.56|97.36|0
1644556600000|2022-02-11 05:16:40|99.62|97.42|99.62|97.42|99.62|97.42|99.62|97.42|0
1644556610000|2022-02-11 05:16:50|99.68|97.48|99.74|97.54|99.74|97.54|99.68|97.48|0
1644556620000|2022-02-11 05:17:00|99.86|97.66|99.86|97.66|99.86|97.66|99.86|97.66|0
1644556630000|2022-02-11 05:17:10|99.79|97.59|99.74|97.54|99.79|97.59|99.74|97.54|0
1644556640000|2022-02-11 05:17:20|99.68|97.48|99.62|97.42|99.74|97.54|99.62|97.42|0
1644556650000|2022-02-11 05:17:30|99.74|97.54|99.62|97.42|99.74|97.54|99.62|97.42|0
1644556660000|2022-02-11 05:17:40|99.56|97.36|99.74|97.54|99.74|97.54|99.56|97.36|0
1644556670000|2022-02-11 05:17:50|99.56|97.36|99.62|97.42|99.62|97.42|99.51|97.31|0
1644556680000|2022-02-11 05:18:00|99.39|97.19|99.16|96.96|99.39|97.19|99.16|96.96|0
1644556690000|2022-02-11 05:18:10|99.21|97.01|99.21|97.01|99.21|97.01|99.21|97.01|0
1644556700000|2022-02-11 05:18:20|99.27|97.07|99.74|97.54|99.74|97.54|99.27|97.07|0
1644556710000|2022-02-11 05:18:30|99.68|97.48|99.85|97.65|99.85|97.65|99.68|97.48|0
1644556720000|2022-02-11 05:18:40|99.74|97.54|99.68|97.48|99.74|97.54|99.51|97.31|0
1644556730000|2022-02-11 05:18:50|99.62|97.42|99.62|97.42|99.62|97.42|99.62|97.42|0
1644556740000|2022-02-11 05:19:00|99.5|97.3|99.62|97.42|99.62|97.42|99.5|97.3|0
1644556750000|2022-02-11 05:19:10|99.5|97.3|99.62|97.42|99.62|97.42|99.39|97.19|0
1644556760000|2022-02-11 05:19:20|99.56|97.36|99.39|97.19|99.56|97.36|99.39|97.19|0
1644556770000|2022-02-11 05:19:30|99.33|97.13|99.21|97.01|99.33|97.13|99.21|97.01|0
1644556780000|2022-02-11 05:19:40|99.16|96.96|99.27|97.07|99.27|97.07|99.16|96.96|0
1644556790000|2022-02-11 05:19:50|99.33|97.13|99.44|97.24|99.44|97.24|99.33|97.13|0
1644556800000|2022-02-11 05:20:00|99.27|97.07|99.16|96.96|99.27|97.07|98.92|96.72|0
1644556810000|2022-02-11 05:20:10|99.04|96.84|99.04|96.84|99.04|96.84|99.04|96.84|0
1644556820000|2022-02-11 05:20:20|98.81|96.61|99.04|96.84|99.04|96.84|98.81|96.61|0
1644556830000|2022-02-11 05:20:30|99.1|96.9|99.21|97.01|99.21|97.01|99.1|96.9|0
1644556840000|2022-02-11 05:20:40|99.16|96.96|99.27|97.07|99.27|97.07|99.16|96.96|0
1644556850000|2022-02-11 05:20:50|99.33|97.13|99.04|96.84|99.33|97.13|99.04|96.84|0
1644556860000|2022-02-11 05:21:00|98.86|96.66|98.92|96.72|98.92|96.72|98.86|96.66|0
1644556870000|2022-02-11 05:21:10|98.86|96.66|98.69|96.49|98.86|96.66|98.69|96.49|0
1644556880000|2022-02-11 05:21:20|98.81|96.61|98.81|96.61|98.81|96.61|98.81|96.61|0
1644556890000|2022-02-11 05:21:30|98.69|96.49|98.92|96.72|98.92|96.72|98.69|96.49|0
1644556900000|2022-02-11 05:21:40|99.04|96.84|99.04|96.84|99.04|96.84|98.98|96.78|0
1644556910000|2022-02-11 05:21:50|98.69|96.49|98.58|96.38|98.69|96.49|98.58|96.38|0
1644556920000|2022-02-11 05:22:00|98.46|96.26|98.46|96.26|98.46|96.26|98.46|96.26|0
1644556930000|2022-02-11 05:22:10|98.58|96.38|98.58|96.38|98.58|96.38|98.58|96.38|0
1644556940000|2022-02-11 05:22:20|98.46|96.26|98.12|95.92|98.46|96.26|98.12|95.92|0
1644556950000|2022-02-11 05:22:30|98.11|95.91|98.17|95.97|98.17|95.97|98|95.8|0
1644556960000|2022-02-11 05:22:40|98.23|96.03|98.34|96.14|98.34|96.14|98.23|96.03|0
1644556980000|2022-02-11 05:23:00|98.23|96.03|98.17|95.97|98.23|96.03|98.17|95.97|0
1644556990000|2022-02-11 05:23:10|98.28|96.08|98.23|96.03|98.28|96.08|98.23|96.03|0
1644557000000|2022-02-11 05:23:20|98.78|96.58|99.22|97.02|99.33|97.13|98.78|96.58|0
1644557010000|2022-02-11 05:23:30|99.1|96.9|99.1|96.9|99.1|96.9|99.1|96.9|0
1644557020000|2022-02-11 05:23:40|99.22|97.02|99.77|97.57|99.77|97.57|99.22|97.02|0
1644557030000|2022-02-11 05:23:50|99.59|97.39|99.54|97.34|99.59|97.39|99.54|97.34|0
1644557040000|2022-02-11 05:24:00|99.42|97.22|99.36|97.16|99.42|97.22|99.25|97.05|0
1644557050000|2022-02-11 05:24:10|99.42|97.22|99.48|97.28|99.48|97.28|99.42|97.22|0
1644557060000|2022-02-11 05:24:20|99.65|97.45|99.65|97.45|99.77|97.57|99.65|97.45|0
1644557070000|2022-02-11 05:24:30|99.71|97.51|99.65|97.45|99.71|97.51|99.65|97.45|0
1644557090000|2022-02-11 05:24:50|99.54|97.34|99.71|97.51|99.71|97.51|99.54|97.34|0
1644557100000|2022-02-11 05:25:00|99.65|97.45|99.77|97.57|99.77|97.57|99.65|97.45|0
1644557110000|2022-02-11 05:25:10|99.65|97.45|99.54|97.34|99.65|97.45|99.54|97.34|0
1644557120000|2022-02-11 05:25:20|99.42|97.22|99.42|97.22|99.42|97.22|99.42|97.22|0
1644557130000|2022-02-11 05:25:30|99.36|97.16|99.36|97.16|99.36|97.16|99.36|97.16|0
1644557140000|2022-02-11 05:25:40|99.42|97.22|99.59|97.39|99.65|97.45|99.36|97.16|0
1644557150000|2022-02-11 05:25:50|99.54|97.34|99.65|97.45|99.88|97.68|99.54|97.34|0
1644557170000|2022-02-11 05:26:10|99.77|97.57|99.53|97.33|99.77|97.57|99.53|97.33|0
1644557180000|2022-02-11 05:26:20|99.59|97.39|99.53|97.33|99.65|97.45|99.47|97.27|0
1644557190000|2022-02-11 05:26:30|99.65|97.45|99.59|97.39|99.65|97.45|99.59|97.39|0
1644557200000|2022-02-11 05:26:40|99.7|97.5|99.53|97.33|99.7|97.5|99.53|97.33|0
1644557210000|2022-02-11 05:26:50|99.42|97.22|99.36|97.16|99.42|97.22|99.36|97.16|0
1644557220000|2022-02-11 05:27:00|99.3|97.1|98.9|96.7|99.3|97.1|98.9|96.7|0
1644557230000|2022-02-11 05:27:10|98.96|96.76|99.01|96.81|99.01|96.81|98.96|96.76|0
1644557240000|2022-02-11 05:27:20|99.07|96.87|99.3|97.1|99.3|97.1|99.07|96.87|0
1644557250000|2022-02-11 05:27:30|99.19|96.99|99.19|96.99|99.19|96.99|99.13|96.93|0
1644557260000|2022-02-11 05:27:40|99.13|96.93|99.01|96.81|99.19|96.99|99.01|96.81|0
1644557270000|2022-02-11 05:27:50|99.07|96.87|98.96|96.76|99.07|96.87|98.96|96.76|0
1644557280000|2022-02-11 05:28:00|99.01|96.81|98.96|96.76|99.01|96.81|98.96|96.76|0
1644557290000|2022-02-11 05:28:10|99.07|96.87|98.96|96.76|99.07|96.87|98.96|96.76|0
1644557310000|2022-02-11 05:28:30|98.9|96.7|98.84|96.64|98.9|96.7|98.84|96.64|0
1644557320000|2022-02-11 05:28:40|98.78|96.58|98.84|96.64|98.84|96.64|98.78|96.58|0
1644557330000|2022-02-11 05:28:50|98.9|96.7|99.01|96.81|99.01|96.81|98.9|96.7|0
1644557340000|2022-02-11 05:29:00|99.07|96.87|99.07|96.87|99.07|96.87|99.07|96.87|0
1644557350000|2022-02-11 05:29:10|99.19|96.99|99.19|96.99|99.19|96.99|99.19|96.99|0
1644557360000|2022-02-11 05:29:20|99.24|97.04|99.19|96.99|99.24|97.04|99.19|96.99|0
1644557380000|2022-02-11 05:29:40|98.96|96.76|98.84|96.64|98.96|96.76|98.84|96.64|0
1644557390000|2022-02-11 05:29:50|99.07|96.87|99.13|96.93|99.13|96.93|99.07|96.87|0
1644557400000|2022-02-11 05:30:00|99.07|96.87|98.84|96.64|99.13|96.93|98.84|96.64|0
1644557410000|2022-02-11 05:30:10|98.9|96.7|98.84|96.64|98.9|96.7|98.84|96.64|0
1644557420000|2022-02-11 05:30:20|99.01|96.81|98.96|96.76|99.01|96.81|98.96|96.76|0
1644557430000|2022-02-11 05:30:30|99.07|96.87|98.96|96.76|99.07|96.87|98.96|96.76|0
1644557440000|2022-02-11 05:30:40|98.9|96.7|98.96|96.76|98.96|96.76|98.9|96.7|0
1644557460000|2022-02-11 05:31:00|99.07|96.87|99.07|96.87|99.18|96.98|99.07|96.87|0
1644557470000|2022-02-11 05:31:10|99.18|96.98|99.24|97.04|99.24|97.04|99.18|96.98|0
1644557480000|2022-02-11 05:31:20|99.41|97.21|99.53|97.33|99.53|97.33|99.41|97.21|0
1644557490000|2022-02-11 05:31:30|99.41|97.21|99.3|97.1|99.47|97.27|99.3|97.1|0
1644557500000|2022-02-11 05:31:40|99.18|96.98|99.24|97.04|99.24|97.04|99.12|96.92|0
1644557510000|2022-02-11 05:31:50|99.18|96.98|99.3|97.1|99.3|97.1|99.18|96.98|0
1644557520000|2022-02-11 05:32:00|99.24|97.04|99.24|97.04|99.3|97.1|99.24|97.04|0
1644557530000|2022-02-11 05:32:10|99.18|96.98|99.3|97.1|99.3|97.1|99.18|96.98|0
1644557540000|2022-02-11 05:32:20|99.53|97.33|99.64|97.44|99.64|97.44|99.53|97.33|0
1644557550000|2022-02-11 05:32:30|99.7|97.5|99.64|97.44|99.7|97.5|99.64|97.44|0
1644557560000|2022-02-11 05:32:40|99.47|97.27|99.41|97.21|99.47|97.27|99.41|97.21|0
1644557570000|2022-02-11 05:32:50|99.47|97.27|99.41|97.21|99.47|97.27|99.41|97.21|0
1644557580000|2022-02-11 05:33:00|99.3|97.1|99.18|96.98|99.3|97.1|99.18|96.98|0
1644557590000|2022-02-11 05:33:10|99.12|96.92|99.35|97.15|99.35|97.15|99.07|96.87|0
1644557600000|2022-02-11 05:33:20|99.3|97.1|99.3|97.1|99.35|97.15|99.3|97.1|0
1644557610000|2022-02-11 05:33:30|99.24|97.04|99.3|97.1|99.3|97.1|99.24|97.04|0
1644557620000|2022-02-11 05:33:40|99.18|96.98|99.53|97.33|99.53|97.33|99.18|96.98|0
1644557630000|2022-02-11 05:33:50|99.47|97.27|99.47|97.27|99.47|97.27|99.47|97.27|0
1644557640000|2022-02-11 05:34:00|99.3|97.1|99.3|97.1|99.3|97.1|99.18|96.98|0
1644557650000|2022-02-11 05:34:10|99.18|96.98|99.07|96.87|99.18|96.98|99.07|96.87|0
1644557660000|2022-02-11 05:34:20|98.95|96.75|98.84|96.64|98.95|96.75|98.84|96.64|0
1644557670000|2022-02-11 05:34:30|98.89|96.69|98.95|96.75|98.95|96.75|98.89|96.69|0
1644557680000|2022-02-11 05:34:40|98.84|96.64|98.72|96.52|98.84|96.64|98.72|96.52|0
1644557690000|2022-02-11 05:34:50|98.49|96.29|98.04|95.84|98.49|96.29|97.92|95.72|0
1644557700000|2022-02-11 05:35:00|97.92|95.72|97.92|95.72|97.92|95.72|97.92|95.72|0
1644557710000|2022-02-11 05:35:10|98.04|95.84|97.92|95.72|98.15|95.95|97.92|95.72|0
1644557720000|2022-02-11 05:35:20|97.81|95.61|97.35|95.15|97.81|95.61|97.35|95.15|0
1644557730000|2022-02-11 05:35:30|96.9|94.7|96.9|94.7|97.01|94.81|96.9|94.7|0
1644557740000|2022-02-11 05:35:40|97.01|94.81|97.35|95.15|97.35|95.15|97.01|94.81|0
1644557750000|2022-02-11 05:35:50|97.41|95.21|97.35|95.15|97.41|95.21|97.35|95.15|0
1644557760000|2022-02-11 05:36:00|97.47|95.27|97.35|95.15|97.47|95.27|97.35|95.15|0
1644557770000|2022-02-11 05:36:10|97.47|95.27|97.63|95.43|97.63|95.43|97.47|95.27|0
1644557780000|2022-02-11 05:36:20|97.69|95.49|97.92|95.72|97.92|95.72|97.69|95.49|0
1644557790000|2022-02-11 05:36:30|97.86|95.66|98.03|95.83|98.03|95.83|97.86|95.66|0
1644557800000|2022-02-11 05:36:40|98.15|95.95|98.26|96.06|98.26|96.06|98.15|95.95|0
1644557810000|2022-02-11 05:36:50|98.15|95.95|98.15|95.95|98.26|96.06|98.15|95.95|0
1644557820000|2022-02-11 05:37:00|98.09|95.89|98.03|95.83|98.26|96.06|98.03|95.83|0
1644557830000|2022-02-11 05:37:10|98.15|95.95|98.15|95.95|98.15|95.95|98.15|95.95|0
1644557840000|2022-02-11 05:37:20|98.03|95.83|98.15|95.95|98.15|95.95|98.03|95.83|0
1644557860000|2022-02-11 05:37:40|98.26|96.06|98.26|96.06|98.26|96.06|98.26|96.06|0
1644557870000|2022-02-11 05:37:50|98.15|95.95|98.15|95.95|98.15|95.95|98.15|95.95|0
1644557880000|2022-02-11 05:38:00|98.03|95.83|98.03|95.83|98.03|95.83|98.03|95.83|0
1644557890000|2022-02-11 05:38:10|98.15|95.95|98.26|96.06|98.26|96.06|98.15|95.95|0
1644557900000|2022-02-11 05:38:20|98.2|96|97.92|95.72|98.2|96|97.92|95.72|0
1644557910000|2022-02-11 05:38:30|98.15|95.95|97.92|95.72|98.15|95.95|97.92|95.72|0
1644557920000|2022-02-11 05:38:40|97.46|95.26|97.69|95.49|97.69|95.49|97.46|95.26|0
1644557930000|2022-02-11 05:38:50|97.8|95.6|98.26|96.06|98.26|96.06|97.8|95.6|0
1644557950000|2022-02-11 05:39:10|98.37|96.17|98.37|96.17|98.37|96.17|98.31|96.11|0
1644557960000|2022-02-11 05:39:20|98.26|96.06|98.2|96|98.26|96.06|98.15|95.95|0
1644557970000|2022-02-11 05:39:30|98.15|95.95|98.26|96.06|98.37|96.17|98.15|95.95|0
1644557980000|2022-02-11 05:39:40|98.31|96.11|98.37|96.17|98.37|96.17|98.31|96.11|0
1644558000000|2022-02-11 05:40:00|98.43|96.23|98.49|96.29|98.49|96.29|98.43|96.23|0
1644558010000|2022-02-11 05:40:10|98.6|96.4|98.54|96.34|98.6|96.4|98.54|96.34|0
1644558020000|2022-02-11 05:40:20|98.6|96.4|98.6|96.4|98.6|96.4|98.6|96.4|0
1644558030000|2022-02-11 05:40:30|98.66|96.46|98.72|96.52|98.72|96.52|98.66|96.46|0
1644558040000|2022-02-11 05:40:40|98.83|96.63|98.94|96.74|98.94|96.74|98.83|96.63|0
1644558050000|2022-02-11 05:40:50|99.17|96.97|98.94|96.74|99.17|96.97|98.83|96.63|0
1644558060000|2022-02-11 05:41:00|99.06|96.86|99.06|96.86|99.06|96.86|99|96.8|0
1644558070000|2022-02-11 05:41:10|98.94|96.74|98.83|96.63|98.94|96.74|98.83|96.63|0
1644558080000|2022-02-11 05:41:20|98.94|96.74|99|96.8|99|96.8|98.94|96.74|0
1644558090000|2022-02-11 05:41:30|98.94|96.74|98.94|96.74|98.94|96.74|98.94|96.74|0
1644558100000|2022-02-11 05:41:40|98.83|96.63|98.6|96.4|98.83|96.63|98.6|96.4|0
1644558110000|2022-02-11 05:41:50|98.49|96.29|98.88|96.68|98.94|96.74|98.49|96.29|0
1644558120000|2022-02-11 05:42:00|98.71|96.51|98.54|96.34|98.71|96.51|98.54|96.34|0
1644558130000|2022-02-11 05:42:10|98.6|96.4|98.6|96.4|98.65|96.45|98.6|96.4|0
1644558140000|2022-02-11 05:42:20|98.48|96.28|98.14|95.94|98.48|96.28|98.14|95.94|0
1644558150000|2022-02-11 05:42:30|98.26|96.06|97.8|95.6|98.26|96.06|97.8|95.6|0
1644558160000|2022-02-11 05:42:40|97.69|95.49|97.8|95.6|97.8|95.6|97.69|95.49|0
1644558180000|2022-02-11 05:43:00|97.74|95.54|97.74|95.54|97.74|95.54|97.74|95.54|0
1644558190000|2022-02-11 05:43:10|97.8|95.6|97.85|95.65|97.85|95.65|97.8|95.6|0
1644558200000|2022-02-11 05:43:20|97.97|95.77|98.03|95.83|98.03|95.83|97.97|95.77|0
1644558210000|2022-02-11 05:43:30|97.8|95.6|97.8|95.6|97.8|95.6|97.69|95.49|0
1644558220000|2022-02-11 05:43:40|97.85|95.65|97.8|95.6|97.85|95.65|97.8|95.6|0
1644558230000|2022-02-11 05:43:50|97.85|95.65|97.8|95.6|97.85|95.65|97.8|95.6|0
1644558240000|2022-02-11 05:44:00|97.91|95.71|97.91|95.71|98.03|95.83|97.91|95.71|0
1644558250000|2022-02-11 05:44:10|97.97|95.77|98.03|95.83|98.03|95.83|97.97|95.77|0
1644558260000|2022-02-11 05:44:20|97.97|95.77|98.03|95.83|98.03|95.83|97.91|95.71|0
1644558270000|2022-02-11 05:44:30|98.08|95.88|98.08|95.88|98.08|95.88|98.08|95.88|0
1644558280000|2022-02-11 05:44:40|98.03|95.83|98.37|96.17|98.37|96.17|98.03|95.83|0
1644558290000|2022-02-11 05:44:50|98.25|96.05|98.19|95.99|98.25|96.05|98.19|95.99|0
1644558300000|2022-02-11 05:45:00|98.37|96.17|98.19|95.99|98.37|96.17|98.19|95.99|0
1644558310000|2022-02-11 05:45:10|98.14|95.94|98.14|95.94|98.19|95.99|98.14|95.94|0
1644558320000|2022-02-11 05:45:20|98.02|95.82|97.8|95.6|98.02|95.82|97.8|95.6|0
1644558330000|2022-02-11 05:45:30|97.91|95.71|97.97|95.77|97.97|95.77|97.91|95.71|0
1644558340000|2022-02-11 05:45:40|98.02|95.82|98.08|95.88|98.08|95.88|98.02|95.82|0
1644558350000|2022-02-11 05:45:50|98.02|95.82|98.02|95.82|98.08|95.88|98.02|95.82|0
1644558360000|2022-02-11 05:46:00|97.91|95.71|97.68|95.48|97.91|95.71|97.68|95.48|0
1644558370000|2022-02-11 05:46:10|97.57|95.37|97.46|95.26|97.57|95.37|97.46|95.26|0
1644558380000|2022-02-11 05:46:20|97.57|95.37|97.45|95.25|97.57|95.37|97.45|95.25|0
1644558390000|2022-02-11 05:46:30|97.51|95.31|97.51|95.31|97.51|95.31|97.51|95.31|0
1644558400000|2022-02-11 05:46:40|97.68|95.48|97.51|95.31|97.68|95.48|97.51|95.31|0
1644558410000|2022-02-11 05:46:50|97.57|95.37|97.57|95.37|97.57|95.37|97.51|95.31|0
1644558420000|2022-02-11 05:47:00|97.45|95.25|97.57|95.37|97.57|95.37|97.45|95.25|0
1644558430000|2022-02-11 05:47:10|97.51|95.31|97.51|95.31|97.57|95.37|97.45|95.25|0
1644558440000|2022-02-11 05:47:20|97.45|95.25|97.45|95.25|97.57|95.37|97.45|95.25|0
1644558460000|2022-02-11 05:47:40|97.34|95.14|97.17|94.97|97.34|95.14|97.05|94.85|0
1644558470000|2022-02-11 05:47:50|97.23|95.03|97.11|94.91|97.23|95.03|97.11|94.91|0
1644558480000|2022-02-11 05:48:00|97.17|94.97|97.11|94.91|97.17|94.97|97.11|94.91|0
1644558490000|2022-02-11 05:48:10|97.05|94.85|96.89|94.69|97.11|94.91|96.89|94.69|0
1644558500000|2022-02-11 05:48:20|97.11|94.91|97.17|94.97|97.17|94.97|97.11|94.91|0
1644558510000|2022-02-11 05:48:30|97.11|94.91|97.11|94.91|97.11|94.91|97.11|94.91|0
1644558520000|2022-02-11 05:48:40|97.17|94.97|97.17|94.97|97.17|94.97|97.11|94.91|0
1644558530000|2022-02-11 05:48:50|97.11|94.91|97.11|94.91|97.23|95.03|97.11|94.91|0
1644558540000|2022-02-11 05:49:00|97.17|94.97|97.11|94.91|97.17|94.97|97.11|94.91|0
1644558550000|2022-02-11 05:49:10|97|94.8|97|94.8|97|94.8|97|94.8|0
1644558560000|2022-02-11 05:49:20|96.89|94.69|96.88|94.68|96.89|94.69|96.88|94.68|0
1644558610000|2022-02-11 05:50:10|97|94.8|96.77|94.57|97|94.8|96.77|94.57|0
1644558620000|2022-02-11 05:50:20|97|94.8|96.94|94.74|97|94.8|96.94|94.74|0
1644558630000|2022-02-11 05:50:30|97|94.8|96.94|94.74|97|94.8|96.94|94.74|0
1644558640000|2022-02-11 05:50:40|97|94.8|96.88|94.68|97|94.8|96.88|94.68|0
1644558650000|2022-02-11 05:50:50|96.82|94.62|96.88|94.68|96.88|94.68|96.82|94.62|0
1644558660000|2022-02-11 05:51:00|96.77|94.57|96.77|94.57|96.77|94.57|96.77|94.57|0
1644558670000|2022-02-11 05:51:10|96.66|94.46|96.66|94.46|96.66|94.46|96.66|94.46|0
1644558680000|2022-02-11 05:51:20|96.71|94.51|96.71|94.51|96.71|94.51|96.66|94.46|0
1644558690000|2022-02-11 05:51:30|96.66|94.46|96.54|94.34|96.66|94.46|96.54|94.34|0
1644558700000|2022-02-11 05:51:40|96.66|94.46|96.77|94.57|96.77|94.57|96.6|94.4|0
1644558710000|2022-02-11 05:51:50|96.71|94.51|96.88|94.68|96.88|94.68|96.71|94.51|0
1644558720000|2022-02-11 05:52:00|96.94|94.74|96.71|94.51|96.94|94.74|96.71|94.51|0
1644558730000|2022-02-11 05:52:10|96.66|94.46|96.71|94.51|96.71|94.51|96.66|94.46|0
1644558740000|2022-02-11 05:52:20|96.77|94.57|96.66|94.46|96.77|94.57|96.66|94.46|0
1644558750000|2022-02-11 05:52:30|96.71|94.51|96.77|94.57|96.77|94.57|96.71|94.51|0
1644558760000|2022-02-11 05:52:40|96.66|94.46|96.54|94.34|96.66|94.46|96.54|94.34|0
1644558780000|2022-02-11 05:53:00|96.77|94.57|96.77|94.57|96.82|94.62|96.77|94.57|0
1644558790000|2022-02-11 05:53:10|96.99|94.79|96.88|94.68|96.99|94.79|96.88|94.68|0
1644558800000|2022-02-11 05:53:20|96.82|94.62|96.65|94.45|96.99|94.79|96.65|94.45|0
1644558810000|2022-02-11 05:53:30|96.71|94.51|96.6|94.4|96.71|94.51|96.6|94.4|0
1644558820000|2022-02-11 05:53:40|96.65|94.45|96.65|94.45|96.65|94.45|96.54|94.34|0
1644558830000|2022-02-11 05:53:50|96.54|94.34|96.54|94.34|96.65|94.45|96.54|94.34|0
1644558850000|2022-02-11 05:54:10|96.65|94.45|96.71|94.51|96.77|94.57|96.65|94.45|0
1644558860000|2022-02-11 05:54:20|96.59|94.39|96.65|94.45|96.65|94.45|96.59|94.39|0
1644558880000|2022-02-11 05:54:40|96.77|94.57|96.77|94.57|96.77|94.57|96.77|94.57|0
1644558890000|2022-02-11 05:54:50|96.65|94.45|96.65|94.45|96.65|94.45|96.65|94.45|0
1644558900000|2022-02-11 05:55:00|96.54|94.34|96.65|94.45|96.65|94.45|96.54|94.34|0
1644558910000|2022-02-11 05:55:10|96.88|94.68|96.88|94.68|96.93|94.73|96.88|94.68|0
1644558920000|2022-02-11 05:55:20|96.93|94.73|96.99|94.79|96.99|94.79|96.93|94.73|0
1644558930000|2022-02-11 05:55:30|96.88|94.68|97.05|94.85|97.05|94.85|96.88|94.68|0
1644558940000|2022-02-11 05:55:40|97.1|94.9|97.16|94.96|97.16|94.96|97.1|94.9|0
1644558950000|2022-02-11 05:55:50|97.1|94.9|96.99|94.79|97.1|94.9|96.99|94.79|0
1644558960000|2022-02-11 05:56:00|97.1|94.9|96.93|94.73|97.1|94.9|96.93|94.73|0
1644558970000|2022-02-11 05:56:10|96.88|94.68|97.1|94.9|97.16|94.96|96.88|94.68|0
1644558980000|2022-02-11 05:56:20|97.16|94.96|97.33|95.13|97.33|95.13|97.16|94.96|0
1644558990000|2022-02-11 05:56:30|97.5|95.3|97.5|95.3|97.56|95.36|97.5|95.3|0
1644559000000|2022-02-11 05:56:40|97.44|95.24|97.33|95.13|97.44|95.24|97.33|95.13|0
1644559010000|2022-02-11 05:56:50|97.22|95.02|97.27|95.07|97.27|95.07|97.22|95.02|0
1644559020000|2022-02-11 05:57:00|97.22|95.02|97.22|95.02|97.22|95.02|97.22|95.02|0
1644559030000|2022-02-11 05:57:10|97.27|95.07|97.27|95.07|97.27|95.07|97.27|95.07|0
1644559040000|2022-02-11 05:57:20|97.22|95.02|97.38|95.18|97.44|95.24|97.22|95.02|0
1644559050000|2022-02-11 05:57:30|97.33|95.13|97.61|95.41|97.61|95.41|97.33|95.13|0
1644559060000|2022-02-11 05:57:40|97.67|95.47|97.67|95.47|97.67|95.47|97.61|95.41|0
1644559070000|2022-02-11 05:57:50|97.56|95.36|97.61|95.41|97.61|95.41|97.56|95.36|0
1644559080000|2022-02-11 05:58:00|97.67|95.47|97.61|95.41|97.67|95.47|97.61|95.41|0
1644559090000|2022-02-11 05:58:10|97.5|95.3|97.55|95.35|97.55|95.35|97.44|95.24|0
1644559100000|2022-02-11 05:58:20|97.5|95.3|97.84|95.64|97.9|95.7|97.5|95.3|0
1644559110000|2022-02-11 05:58:30|97.78|95.58|97.9|95.7|98.01|95.81|97.78|95.58|0
1644559120000|2022-02-11 05:58:40|98.01|95.81|98.01|95.81|98.12|95.92|98.01|95.81|0
1644559130000|2022-02-11 05:58:50|98.12|95.92|98.35|96.15|98.35|96.15|98.12|95.92|0
1644559140000|2022-02-11 05:59:00|98.18|95.98|98.18|95.98|98.18|95.98|98.12|95.92|0
1644559150000|2022-02-11 05:59:10|97.9|95.7|98.12|95.92|98.12|95.92|97.9|95.7|0
1644559160000|2022-02-11 05:59:20|97.89|95.69|98.12|95.92|98.12|95.92|97.89|95.69|0
1644559170000|2022-02-11 05:59:30|98.01|95.81|98.12|95.92|98.12|95.92|98.01|95.81|0
1644559180000|2022-02-11 05:59:40|98.24|96.04|98.46|96.26|98.46|96.26|98.24|96.04|0
1644559190000|2022-02-11 05:59:50|98.35|96.15|98.29|96.09|98.35|96.15|98.24|96.04|0
1644559200000|2022-02-11 06:00:00|98.24|96.04|98.06|95.86|98.24|96.04|98.06|95.86|0
1644559210000|2022-02-11 06:00:10|98.01|95.81|98.24|96.04|98.29|96.09|98.01|95.81|0
1644559220000|2022-02-11 06:00:20|98.29|96.09|98.24|96.04|98.29|96.09|98.24|96.04|0
1644559230000|2022-02-11 06:00:30|98.12|95.92|98.24|96.04|98.35|96.15|98.12|95.92|0
1644559240000|2022-02-11 06:00:40|98.18|95.98|98.24|96.04|98.29|96.09|98.18|95.98|0
1644559250000|2022-02-11 06:00:50|98.35|96.15|98.35|96.15|98.35|96.15|98.35|96.15|0
1644559260000|2022-02-11 06:01:00|98.12|95.92|98.18|95.98|98.18|95.98|98.12|95.92|0
1644559270000|2022-02-11 06:01:10|98.12|95.92|98.12|95.92|98.18|95.98|98.12|95.92|0
1644559280000|2022-02-11 06:01:20|98.06|95.86|97.83|95.63|98.06|95.86|97.83|95.63|0
1644559290000|2022-02-11 06:01:30|97.89|95.69|97.89|95.69|97.89|95.69|97.78|95.58|0
1644559300000|2022-02-11 06:01:40|97.78|95.58|97.55|95.35|97.78|95.58|97.55|95.35|0
1644559310000|2022-02-11 06:01:50|97.44|95.24|97.55|95.35|97.55|95.35|97.44|95.24|0
1644559320000|2022-02-11 06:02:00|97.66|95.46|97.55|95.35|97.66|95.46|97.55|95.35|0
1644559340000|2022-02-11 06:02:20|97.32|95.12|97.44|95.24|97.49|95.29|97.32|95.12|0
1644559350000|2022-02-11 06:02:30|97.49|95.29|97.55|95.35|97.6|95.4|97.49|95.29|0
1644559360000|2022-02-11 06:02:40|97.44|95.24|97.44|95.24|97.44|95.24|97.44|95.24|0
1644559370000|2022-02-11 06:02:50|97.55|95.35|97.55|95.35|97.55|95.35|97.55|95.35|0
1644559380000|2022-02-11 06:03:00|97.44|95.24|97.55|95.35|97.66|95.46|97.44|95.24|0
1644559390000|2022-02-11 06:03:10|97.66|95.46|97.78|95.58|97.78|95.58|97.55|95.35|0
1644559400000|2022-02-11 06:03:20|97.89|95.69|97.89|95.69|97.89|95.69|97.89|95.69|0
1644559410000|2022-02-11 06:03:30|98|95.8|98.06|95.86|98.06|95.86|98|95.8|0
1644559420000|2022-02-11 06:03:40|98.12|95.92|98.12|95.92|98.12|95.92|98.12|95.92|0
1644559430000|2022-02-11 06:03:50|98.17|95.97|98|95.8|98.17|95.97|98|95.8|0
1644559440000|2022-02-11 06:04:00|98.06|95.86|98.17|95.97|98.23|96.03|98.06|95.86|0
1644559450000|2022-02-11 06:04:10|98.23|96.03|98.23|96.03|98.23|96.03|98.23|96.03|0
1644559460000|2022-02-11 06:04:20|98.12|95.92|98.23|96.03|98.23|96.03|98.12|95.92|0
1644559470000|2022-02-11 06:04:30|98.17|95.97|98.4|96.2|98.4|96.2|98.17|95.97|0
1644559480000|2022-02-11 06:04:40|98.23|96.03|98.34|96.14|98.34|96.14|98.23|96.03|0
1644559490000|2022-02-11 06:04:50|98.46|96.26|98.4|96.2|98.46|96.26|98.4|96.2|0
1644559500000|2022-02-11 06:05:00|98.46|96.26|98.12|95.92|98.46|96.26|98.12|95.92|0
1644559510000|2022-02-11 06:05:10|98.34|96.14|98.23|96.03|98.34|96.14|98.23|96.03|0
1644559520000|2022-02-11 06:05:20|98.17|95.97|98.12|95.92|98.23|96.03|98.12|95.92|0
1644559530000|2022-02-11 06:05:30|98.28|96.08|98.12|95.92|98.28|96.08|98.12|95.92|0
1644559540000|2022-02-11 06:05:40|98.23|96.03|98.23|96.03|98.23|96.03|98.23|96.03|0
1644559550000|2022-02-11 06:05:50|98.12|95.92|98.12|95.92|98.12|95.92|98.12|95.92|0
1644559560000|2022-02-11 06:06:00|98|95.8|98|95.8|98|95.8|98|95.8|0
1644559570000|2022-02-11 06:06:10|97.94|95.74|98.11|95.91|98.11|95.91|97.89|95.69|0
1644559580000|2022-02-11 06:06:20|98|95.8|97.89|95.69|98|95.8|97.89|95.69|0
1644559590000|2022-02-11 06:06:30|97.94|95.74|97.89|95.69|97.94|95.74|97.89|95.69|0
1644559600000|2022-02-11 06:06:40|97.94|95.74|97.94|95.74|98|95.8|97.94|95.74|0
1644559610000|2022-02-11 06:06:50|98|95.8|97.89|95.69|98|95.8|97.89|95.69|0
1644559620000|2022-02-11 06:07:00|98.11|95.91|98.17|95.97|98.23|96.03|98.11|95.91|0
1644559630000|2022-02-11 06:07:10|98.23|96.03|98.34|96.14|98.34|96.14|98.23|96.03|0
1644559640000|2022-02-11 06:07:20|98.23|96.03|98.23|96.03|98.23|96.03|98.17|95.97|0
1644559650000|2022-02-11 06:07:30|98.17|95.97|98.17|95.97|98.23|96.03|98.17|95.97|0
1644559660000|2022-02-11 06:07:40|98.23|96.03|98.23|96.03|98.28|96.08|98.17|95.97|0
1644559670000|2022-02-11 06:07:50|98.34|96.14|98.4|96.2|98.4|96.2|98.34|96.14|0
1644559680000|2022-02-11 06:08:00|98.8|96.6|98.8|96.6|98.8|96.6|98.8|96.6|0
1644559690000|2022-02-11 06:08:10|98.74|96.54|98.8|96.6|98.91|96.71|98.74|96.54|0
1644559700000|2022-02-11 06:08:20|98.97|96.77|98.97|96.77|99.03|96.83|98.97|96.77|0
1644559720000|2022-02-11 06:08:40|98.8|96.6|98.68|96.48|98.8|96.6|98.68|96.48|0
1644559730000|2022-02-11 06:08:50|98.62|96.42|98.8|96.6|98.8|96.6|98.62|96.42|0
1644559740000|2022-02-11 06:09:00|98.74|96.54|98.91|96.71|98.91|96.71|98.68|96.48|0
1644559750000|2022-02-11 06:09:10|99.14|96.94|99.49|97.29|99.49|97.29|99.08|96.88|0
1644559760000|2022-02-11 06:09:20|99.54|97.34|99.6|97.4|99.6|97.4|99.54|97.34|0
1644559770000|2022-02-11 06:09:30|99.49|97.29|99.6|97.4|99.6|97.4|99.49|97.29|0
1644559780000|2022-02-11 06:09:40|99.49|97.29|99.6|97.4|99.6|97.4|99.49|97.29|0
1644559790000|2022-02-11 06:09:50|99.83|97.63|99.95|97.75|99.95|97.75|99.83|97.63|0
1644559800000|2022-02-11 06:10:00|99.72|97.52|99.72|97.52|99.72|97.52|99.6|97.4|0
1644559810000|2022-02-11 06:10:10|99.83|97.63|99.71|97.51|99.83|97.63|99.71|97.51|0
1644559820000|2022-02-11 06:10:20|99.65|97.45|99.77|97.57|99.77|97.57|99.65|97.45|0
1644559830000|2022-02-11 06:10:30|99.54|97.34|99.31|97.11|99.54|97.34|99.31|97.11|0
1644559840000|2022-02-11 06:10:40|99.37|97.17|99.37|97.17|99.42|97.22|99.37|97.17|0
1644559850000|2022-02-11 06:10:50|99.42|97.22|99.48|97.28|99.6|97.4|99.42|97.22|0
1644559860000|2022-02-11 06:11:00|99.54|97.34|99.71|97.51|99.71|97.51|99.54|97.34|0
1644559870000|2022-02-11 06:11:10|99.65|97.45|99.65|97.45|99.65|97.45|99.6|97.4|0
1644559880000|2022-02-11 06:11:20|99.71|97.51|99.88|97.68|99.88|97.68|99.71|97.51|0
1644559890000|2022-02-11 06:11:30|99.94|97.74|99.83|97.63|99.94|97.74|99.83|97.63|0
1644559900000|2022-02-11 06:11:40|99.94|97.74|99.94|97.74|100.06|97.86|99.94|97.74|0
1644559910000|2022-02-11 06:11:50|99.83|97.63|99.94|97.74|99.94|97.74|99.83|97.63|0
1644559920000|2022-02-11 06:12:00|100.06|97.86|100.11|97.91|100.17|97.97|100.06|97.86|0
1644559930000|2022-02-11 06:12:10|100|97.8|100.17|97.97|100.17|97.97|100|97.8|0
1644559940000|2022-02-11 06:12:20|100.23|98.03|100.29|98.09|100.29|98.09|100.23|98.03|0
1644559950000|2022-02-11 06:12:30|100.17|97.97|100.06|97.86|100.17|97.97|100.06|97.86|0
1644559960000|2022-02-11 06:12:40|100.11|97.91|100|97.8|100.11|97.91|100|97.8|0
1644559970000|2022-02-11 06:12:50|100.17|97.97|100.23|98.03|100.29|98.09|100.17|97.97|0
1644559980000|2022-02-11 06:13:00|100.29|98.09|100.29|98.09|100.4|98.2|100.29|98.09|0
1644559990000|2022-02-11 06:13:10|100.17|97.97|100.06|97.86|100.17|97.97|99.94|97.74|0
1644560010000|2022-02-11 06:13:30|100|97.8|99.94|97.74|100|97.8|99.94|97.74|0
1644560020000|2022-02-11 06:13:40|100|97.8|99.94|97.74|100.06|97.86|99.94|97.74|0
1644560030000|2022-02-11 06:13:50|100.06|97.86|100.17|97.97|100.17|97.97|100.06|97.86|0
1644560050000|2022-02-11 06:14:10|100.11|97.91|100.06|97.86|100.17|97.97|100.06|97.86|0
1644560060000|2022-02-11 06:14:20|100.29|98.09|100.23|98.03|100.29|98.09|100.23|98.03|0
1644560070000|2022-02-11 06:14:30|100.06|97.86|99.94|97.74|100.06|97.86|99.94|97.74|0
1644560080000|2022-02-11 06:14:40|100|97.8|99.88|97.68|100|97.8|99.88|97.68|0
1644560090000|2022-02-11 06:14:50|99.82|97.62|99.71|97.51|99.82|97.62|99.59|97.39|0
1644560100000|2022-02-11 06:15:00|99.82|97.62|99.82|97.62|99.82|97.62|99.76|97.56|0
1644560110000|2022-02-11 06:15:10|100|97.8|99.53|97.33|100|97.8|99.53|97.33|0
1644560120000|2022-02-11 06:15:20|99.48|97.28|99.36|97.16|99.48|97.28|99.36|97.16|0
1644560130000|2022-02-11 06:15:30|99.3|97.1|99.48|97.28|99.48|97.28|99.3|97.1|0
1644560140000|2022-02-11 06:15:40|99.36|97.16|99.19|96.99|99.36|97.16|99.07|96.87|0
1644560150000|2022-02-11 06:15:50|99.02|96.82|98.84|96.64|99.02|96.82|98.84|96.64|0
1644560160000|2022-02-11 06:16:00|99.23|97.03|99.17|96.97|99.4|97.2|99.11|96.91|0
1644560170000|2022-02-11 06:16:10|99.11|96.91|99.11|96.91|99.23|97.03|99.11|96.91|0
1644560180000|2022-02-11 06:16:20|99.28|97.08|99.11|96.91|99.28|97.08|99.11|96.91|0
1644560190000|2022-02-11 06:16:30|99.17|96.97|99.11|96.91|99.17|96.97|99.11|96.91|0
1644560200000|2022-02-11 06:16:40|99.17|96.97|99.17|96.97|99.22|97.02|99.17|96.97|0
1644560210000|2022-02-11 06:16:50|99|96.8|98.88|96.68|99|96.8|98.77|96.57|0
1644560220000|2022-02-11 06:17:00|99|96.8|99.11|96.91|99.11|96.91|99|96.8|0
1644560230000|2022-02-11 06:17:10|99|96.8|99|96.8|99|96.8|98.94|96.74|0
1644560240000|2022-02-11 06:17:20|98.94|96.74|98.88|96.68|98.94|96.74|98.88|96.68|0
1644560250000|2022-02-11 06:17:30|98.77|96.57|98.77|96.57|98.77|96.57|98.77|96.57|0
1644560260000|2022-02-11 06:17:40|98.88|96.68|98.88|96.68|98.88|96.68|98.88|96.68|0
1644560270000|2022-02-11 06:17:50|98.77|96.57|98.77|96.57|98.77|96.57|98.77|96.57|0
1644560280000|2022-02-11 06:18:00|98.82|96.62|98.88|96.68|98.93|96.73|98.82|96.62|0
1644560290000|2022-02-11 06:18:10|99.11|96.91|99.05|96.85|99.11|96.91|99.05|96.85|0
1644560300000|2022-02-11 06:18:20|98.99|96.79|98.99|96.79|98.99|96.79|98.99|96.79|0
1644560310000|2022-02-11 06:18:30|98.88|96.68|98.88|96.68|98.88|96.68|98.88|96.68|0
1644560320000|2022-02-11 06:18:40|98.82|96.62|98.82|96.62|98.82|96.62|98.82|96.62|0
1644560330000|2022-02-11 06:18:50|98.88|96.68|99.05|96.85|99.05|96.85|98.88|96.68|0
1644560340000|2022-02-11 06:19:00|99.11|96.91|99.22|97.02|99.22|97.02|98.99|96.79|0
1644560350000|2022-02-11 06:19:10|99.11|96.91|98.99|96.79|99.11|96.91|98.99|96.79|0
1644560360000|2022-02-11 06:19:20|99.16|96.96|99.22|97.02|99.22|97.02|99.16|96.96|0
1644560370000|2022-02-11 06:19:30|99.28|97.08|99.45|97.25|99.45|97.25|99.28|97.08|0
1644560380000|2022-02-11 06:19:40|99.39|97.19|99.62|97.42|99.62|97.42|99.39|97.19|0
1644560390000|2022-02-11 06:19:50|99.57|97.37|99.56|97.36|99.57|97.37|99.45|97.25|0
1644560400000|2022-02-11 06:20:00|99.79|97.59|99.79|97.59|99.79|97.59|99.79|97.59|0
1644560410000|2022-02-11 06:20:10|99.56|97.36|99.68|97.48|99.68|97.48|99.56|97.36|0
1644560420000|2022-02-11 06:20:20|99.62|97.42|99.56|97.36|99.62|97.42|99.45|97.25|0
1644560430000|2022-02-11 06:20:30|99.5|97.3|99.62|97.42|99.68|97.48|99.5|97.3|0
1644560440000|2022-02-11 06:20:40|99.56|97.36|99.33|97.13|99.56|97.36|99.33|97.13|0
1644560450000|2022-02-11 06:20:50|99.45|97.25|99.45|97.25|99.45|97.25|99.45|97.25|0
1644560460000|2022-02-11 06:21:00|99.22|97.02|99.33|97.13|99.33|97.13|99.22|97.02|0
1644560470000|2022-02-11 06:21:10|99.27|97.07|99.22|97.02|99.27|97.07|99.16|96.96|0
1644560480000|2022-02-11 06:21:20|99.27|97.07|99.33|97.13|99.33|97.13|99.27|97.07|0
1644560490000|2022-02-11 06:21:30|99.27|97.07|99.33|97.13|99.33|97.13|99.27|97.07|0
1644560500000|2022-02-11 06:21:40|99.27|97.07|99.33|97.13|99.33|97.13|99.27|97.07|0
1644560510000|2022-02-11 06:21:50|99.16|96.96|99.1|96.9|99.16|96.96|99.1|96.9|0
1644560520000|2022-02-11 06:22:00|98.99|96.79|98.99|96.79|99.1|96.9|98.99|96.79|0
1644560530000|2022-02-11 06:22:10|99.04|96.84|98.99|96.79|99.1|96.9|98.99|96.79|0
1644560540000|2022-02-11 06:22:20|99.22|97.02|99.27|97.07|99.33|97.13|99.22|97.02|0
1644560550000|2022-02-11 06:22:30|99.39|97.19|99.5|97.3|99.5|97.3|99.39|97.19|0
1644560560000|2022-02-11 06:22:40|99.39|97.19|99.39|97.19|99.39|97.19|99.39|97.19|0
1644560570000|2022-02-11 06:22:50|99.45|97.25|99.56|97.36|99.56|97.36|99.45|97.25|0
1644560580000|2022-02-11 06:23:00|99.45|97.25|99.45|97.25|99.45|97.25|99.45|97.25|0
1644560590000|2022-02-11 06:23:10|99.5|97.3|99.5|97.3|99.5|97.3|99.5|97.3|0
1644560600000|2022-02-11 06:23:20|99.56|97.36|99.68|97.48|99.68|97.48|99.45|97.25|0
1644560610000|2022-02-11 06:23:30|99.73|97.53|99.68|97.48|99.73|97.53|99.68|97.48|0
1644560620000|2022-02-11 06:23:40|99.79|97.59|99.73|97.53|99.79|97.59|99.73|97.53|0
1644560630000|2022-02-11 06:23:50|99.79|97.59|99.79|97.59|99.79|97.59|99.79|97.59|0
1644560640000|2022-02-11 06:24:00|99.73|97.53|99.73|97.53|99.73|97.53|99.73|97.53|0
1644560650000|2022-02-11 06:24:10|99.79|97.59|99.79|97.59|99.79|97.59|99.73|97.53|0
1644560660000|2022-02-11 06:24:20|99.73|97.53|99.56|97.36|99.73|97.53|99.56|97.36|0
1644560670000|2022-02-11 06:24:30|99.39|97.19|99.22|97.02|99.39|97.19|99.22|97.02|0
1644560680000|2022-02-11 06:24:40|99.16|96.96|99.22|97.02|99.22|97.02|99.1|96.9|0
1644560690000|2022-02-11 06:24:50|99.33|97.13|99.33|97.13|99.33|97.13|99.33|97.13|0
1644560710000|2022-02-11 06:25:10|99.27|97.07|99.27|97.07|99.33|97.13|99.27|97.07|0
1644560720000|2022-02-11 06:25:20|99.21|97.01|99.33|97.13|99.33|97.13|99.21|97.01|0
1644560730000|2022-02-11 06:25:30|99.44|97.24|99.44|97.24|99.44|97.24|99.44|97.24|0
1644560740000|2022-02-11 06:25:40|99.27|97.07|99.21|97.01|99.27|97.07|99.21|97.01|0
1644560750000|2022-02-11 06:25:50|99.27|97.07|99.44|97.24|99.44|97.24|99.27|97.07|0
1644560780000|2022-02-11 06:26:20|99.38|97.18|99.21|97.01|99.38|97.18|99.21|97.01|0
1644560790000|2022-02-11 06:26:30|99.1|96.9|98.93|96.73|99.1|96.9|98.93|96.73|0
1644560800000|2022-02-11 06:26:40|98.98|96.78|99.04|96.84|99.1|96.9|98.98|96.78|0
1644560810000|2022-02-11 06:26:50|99.1|96.9|99.1|96.9|99.1|96.9|99.04|96.84|0
1644560820000|2022-02-11 06:27:00|99.21|97.01|99.38|97.18|99.38|97.18|99.21|97.01|0
1644560830000|2022-02-11 06:27:10|99.33|97.13|99.44|97.24|99.44|97.24|99.33|97.13|0
1644560840000|2022-02-11 06:27:20|99.5|97.3|99.56|97.36|99.56|97.36|99.5|97.3|0
1644560850000|2022-02-11 06:27:30|99.5|97.3|99.33|97.13|99.5|97.3|99.33|97.13|0
1644560860000|2022-02-11 06:27:40|99.44|97.24|99.38|97.18|99.44|97.24|99.38|97.18|0
1644560870000|2022-02-11 06:27:50|99.33|97.13|99.38|97.18|99.38|97.18|99.33|97.13|0
1644560880000|2022-02-11 06:28:00|99.33|97.13|99.33|97.13|99.33|97.13|99.33|97.13|0
1644560890000|2022-02-11 06:28:10|99.44|97.24|99.44|97.24|99.44|97.24|99.44|97.24|0
1644560910000|2022-02-11 06:28:30|99.56|97.36|99.5|97.3|99.56|97.36|99.5|97.3|0
1644560920000|2022-02-11 06:28:40|99.55|97.35|99.55|97.35|99.55|97.35|99.5|97.3|0
1644560950000|2022-02-11 06:29:10|99.61|97.41|99.67|97.47|99.67|97.47|99.61|97.41|0
1644560960000|2022-02-11 06:29:20|99.78|97.58|100.24|98.04|100.24|98.04|99.78|97.58|0
1644560970000|2022-02-11 06:29:30|100.3|98.1|100.07|97.87|100.3|98.1|100.07|97.87|0
1644560980000|2022-02-11 06:29:40|100.01|97.81|100.13|97.93|100.24|98.04|100.01|97.81|0
1644560990000|2022-02-11 06:29:50|100.18|97.98|100.24|98.04|100.24|98.04|100.13|97.93|0
1644561000000|2022-02-11 06:30:00|100.13|97.93|100.01|97.81|100.13|97.93|100.01|97.81|0
1644561020000|2022-02-11 06:30:20|100.07|97.87|100.13|97.93|100.13|97.93|100.07|97.87|0
1644561030000|2022-02-11 06:30:30|100.18|97.98|100.13|97.93|100.24|98.04|100.13|97.93|0
1644561040000|2022-02-11 06:30:40|100.18|97.98|100.24|98.04|100.24|98.04|100.18|97.98|0
1644561050000|2022-02-11 06:30:50|100.36|98.16|100.3|98.1|100.36|98.16|100.3|98.1|0
1644561060000|2022-02-11 06:31:00|100.36|98.16|100.24|98.04|100.36|98.16|100.24|98.04|0
1644561070000|2022-02-11 06:31:10|99.9|97.7|100.01|97.81|100.01|97.81|99.9|97.7|0
1644561080000|2022-02-11 06:31:20|100.13|97.93|100.07|97.87|100.13|97.93|100.07|97.87|0
1644561090000|2022-02-11 06:31:30|100.13|97.93|100.13|97.93|100.13|97.93|100.13|97.93|0
1644561100000|2022-02-11 06:31:40|100.18|97.98|100.18|97.98|100.18|97.98|100.18|97.98|0
1644561110000|2022-02-11 06:31:50|100.24|98.04|100.36|98.16|100.36|98.16|100.24|98.04|0
1644561120000|2022-02-11 06:32:00|100.3|98.1|100.24|98.04|100.3|98.1|100.24|98.04|0
1644561130000|2022-02-11 06:32:10|100.13|97.93|100.13|97.93|100.13|97.93|100.13|97.93|0
1644561150000|2022-02-11 06:32:30|100.07|97.87|100.13|97.93|100.13|97.93|100.07|97.87|0
1644561160000|2022-02-11 06:32:40|99.72|97.52|99.95|97.75|100.01|97.81|99.72|97.52|0
1644561170000|2022-02-11 06:32:50|100.01|97.81|99.89|97.69|100.01|97.81|99.89|97.69|0
1644561180000|2022-02-11 06:33:00|99.78|97.58|99.89|97.69|99.89|97.69|99.78|97.58|0
1644561190000|2022-02-11 06:33:10|100.01|97.81|99.66|97.46|100.01|97.81|99.6|97.4|0
1644561200000|2022-02-11 06:33:20|99.55|97.35|99.55|97.35|99.55|97.35|99.55|97.35|0
1644561210000|2022-02-11 06:33:30|99.49|97.29|99.55|97.35|99.55|97.35|99.49|97.29|0
1644561220000|2022-02-11 06:33:40|99.66|97.46|99.55|97.35|99.66|97.46|99.55|97.35|0
1644561230000|2022-02-11 06:33:50|99.49|97.29|99.55|97.35|99.55|97.35|99.49|97.29|0
1644561240000|2022-02-11 06:34:00|99.49|97.29|99.55|97.35|99.55|97.35|99.49|97.29|0
1644561250000|2022-02-11 06:34:10|99.66|97.46|99.66|97.46|99.66|97.46|99.66|97.46|0
1644561260000|2022-02-11 06:34:20|99.6|97.4|99.55|97.35|99.6|97.4|99.55|97.35|0
1644561270000|2022-02-11 06:34:30|99.49|97.29|99.55|97.35|99.55|97.35|99.49|97.29|0
1644561280000|2022-02-11 06:34:40|99.49|97.29|99.32|97.12|99.49|97.29|99.32|97.12|0
1644561290000|2022-02-11 06:34:50|99.2|97|99.09|96.89|99.2|97|99.09|96.89|0
1644561300000|2022-02-11 06:35:00|99.03|96.83|99.03|96.83|99.09|96.89|99.03|96.83|0
1644561310000|2022-02-11 06:35:10|98.97|96.77|98.92|96.72|98.97|96.77|98.92|96.72|0
1644561320000|2022-02-11 06:35:20|98.86|96.66|98.86|96.66|98.86|96.66|98.86|96.66|0
1644561330000|2022-02-11 06:35:30|98.75|96.55|98.63|96.43|98.75|96.55|98.63|96.43|0
1644561340000|2022-02-11 06:35:40|98.46|96.26|98.46|96.26|98.52|96.32|98.46|96.26|0
1644561350000|2022-02-11 06:35:50|98.4|96.2|98.4|96.2|98.4|96.2|98.4|96.2|0
1644561360000|2022-02-11 06:36:00|98.34|96.14|98.34|96.14|98.34|96.14|98.29|96.09|0
1644561370000|2022-02-11 06:36:10|98.4|96.2|98.52|96.32|98.52|96.32|98.4|96.2|0
1644561380000|2022-02-11 06:36:20|98.69|96.49|98.63|96.43|98.74|96.54|98.63|96.43|0
1644561390000|2022-02-11 06:36:30|98.69|96.49|98.74|96.54|98.74|96.54|98.63|96.43|0
1644561400000|2022-02-11 06:36:40|98.69|96.49|98.69|96.49|98.69|96.49|98.69|96.49|0
1644561410000|2022-02-11 06:36:50|98.68|96.48|98.74|96.54|98.74|96.54|98.63|96.43|0
1644561430000|2022-02-11 06:37:10|98.86|96.66|98.91|96.71|98.91|96.71|98.8|96.6|0
1644561440000|2022-02-11 06:37:20|98.97|96.77|98.91|96.71|98.97|96.77|98.91|96.71|0
1644561450000|2022-02-11 06:37:30|98.97|96.77|98.91|96.71|98.97|96.77|98.91|96.71|0
1644561460000|2022-02-11 06:37:40|98.86|96.66|98.86|96.66|98.97|96.77|98.86|96.66|0
1644561470000|2022-02-11 06:37:50|99.09|96.89|99.2|97|99.32|97.12|99.09|96.89|0
1644561480000|2022-02-11 06:38:00|98.86|96.66|98.97|96.77|98.97|96.77|98.86|96.66|0
1644561490000|2022-02-11 06:38:10|98.8|96.6|98.86|96.66|98.97|96.77|98.8|96.6|0
1644561510000|2022-02-11 06:38:30|98.74|96.54|98.8|96.6|98.8|96.6|98.74|96.54|0
1644561520000|2022-02-11 06:38:40|98.74|96.54|98.86|96.66|98.86|96.66|98.74|96.54|0
1644561530000|2022-02-11 06:38:50|98.74|96.54|98.74|96.54|98.8|96.6|98.74|96.54|0
1644561550000|2022-02-11 06:39:10|98.57|96.37|98.57|96.37|98.57|96.37|98.57|96.37|0
1644561560000|2022-02-11 06:39:20|98.68|96.48|98.86|96.66|98.86|96.66|98.68|96.48|0
1644561570000|2022-02-11 06:39:30|98.8|96.6|98.86|96.66|98.86|96.66|98.63|96.43|0
1644561580000|2022-02-11 06:39:40|98.8|96.6|98.86|96.66|98.86|96.66|98.8|96.6|0
1644561590000|2022-02-11 06:39:50|98.91|96.71|98.91|96.71|98.91|96.71|98.86|96.66|0
1644561600000|2022-02-11 06:40:00|98.85|96.65|98.74|96.54|98.85|96.65|98.74|96.54|0
1644561610000|2022-02-11 06:40:10|98.45|96.25|97.83|95.63|98.45|96.25|97.83|95.63|0
1644561620000|2022-02-11 06:40:20|97.77|95.57|97.49|95.29|97.77|95.57|97.49|95.29|0
1644561630000|2022-02-11 06:40:30|97.38|95.18|97.49|95.29|97.49|95.29|97.38|95.18|0
1644561640000|2022-02-11 06:40:40|97.72|95.52|97.72|95.52|97.83|95.63|97.72|95.52|0
1644561650000|2022-02-11 06:40:50|97.83|95.63|97.77|95.57|97.83|95.63|97.72|95.52|0
1644561660000|2022-02-11 06:41:00|97.54|95.34|97.94|95.74|97.94|95.74|97.54|95.34|0
1644561670000|2022-02-11 06:41:10|97.72|95.52|97.66|95.46|97.72|95.52|97.66|95.46|0
1644561680000|2022-02-11 06:41:20|97.6|95.4|97.71|95.51|97.71|95.51|97.6|95.4|0
1644561690000|2022-02-11 06:41:30|97.77|95.57|97.77|95.57|97.77|95.57|97.77|95.57|0
1644561700000|2022-02-11 06:41:40|98.06|95.86|98.28|96.08|98.28|96.08|98.06|95.86|0
1644561710000|2022-02-11 06:41:50|98.4|96.2|98.34|96.14|98.4|96.2|98.34|96.14|0
1644561720000|2022-02-11 06:42:00|98.4|96.2|98.74|96.54|98.74|96.54|98.4|96.2|0
1644561730000|2022-02-11 06:42:10|98.79|96.59|98.85|96.65|98.85|96.65|98.74|96.54|0
1644561740000|2022-02-11 06:42:20|98.91|96.71|98.79|96.59|98.91|96.71|98.79|96.59|0
1644561750000|2022-02-11 06:42:30|98.97|96.77|98.85|96.65|98.97|96.77|98.85|96.65|0
1644561760000|2022-02-11 06:42:40|98.91|96.71|98.97|96.77|99.08|96.88|98.91|96.71|0
1644561770000|2022-02-11 06:42:50|99.02|96.82|98.97|96.77|99.08|96.88|98.97|96.77|0
1644561780000|2022-02-11 06:43:00|98.91|96.71|99.08|96.88|99.08|96.88|98.85|96.65|0
1644561790000|2022-02-11 06:43:10|98.97|96.77|98.97|96.77|98.97|96.77|98.97|96.77|0
1644561800000|2022-02-11 06:43:20|99.08|96.88|99.19|96.99|99.19|96.99|99.08|96.88|0
1644561810000|2022-02-11 06:43:30|99.31|97.11|99.36|97.16|99.36|97.16|99.31|97.11|0
1644561820000|2022-02-11 06:43:40|99.31|97.11|99.25|97.05|99.31|97.11|99.25|97.05|0
1644561830000|2022-02-11 06:43:50|99.31|97.11|99.36|97.16|99.54|97.34|99.31|97.11|0
1644561840000|2022-02-11 06:44:00|99.54|97.34|99.59|97.39|99.59|97.39|99.54|97.34|0
1644561850000|2022-02-11 06:44:10|99.65|97.45|99.54|97.34|99.65|97.45|99.54|97.34|0
1644561860000|2022-02-11 06:44:20|99.59|97.39|99.59|97.39|99.71|97.51|99.59|97.39|0
1644561870000|2022-02-11 06:44:30|99.54|97.34|99.42|97.22|99.65|97.45|99.42|97.22|0
1644561880000|2022-02-11 06:44:40|99.54|97.34|99.65|97.45|99.65|97.45|99.54|97.34|0
1644561890000|2022-02-11 06:44:50|99.77|97.57|99.82|97.62|99.88|97.68|99.77|97.57|0
1644561900000|2022-02-11 06:45:00|99.77|97.57|100.17|97.97|100.17|97.97|99.77|97.57|0
1644561910000|2022-02-11 06:45:10|100.05|97.85|99.94|97.74|100.05|97.85|99.94|97.74|0
1644561920000|2022-02-11 06:45:20|100|97.8|99.94|97.74|100|97.8|99.94|97.74|0
1644561930000|2022-02-11 06:45:30|100|97.8|99.88|97.68|100|97.8|99.88|97.68|0
1644561940000|2022-02-11 06:45:40|99.94|97.74|100|97.8|100|97.8|99.94|97.74|0
1644561950000|2022-02-11 06:45:50|100.05|97.85|100.05|97.85|100.05|97.85|99.94|97.74|0
1644561960000|2022-02-11 06:46:00|100.11|97.91|99.99|97.79|100.11|97.91|99.99|97.79|0
1644561970000|2022-02-11 06:46:10|100.11|97.91|100.11|97.91|100.11|97.91|100.05|97.85|0
1644561980000|2022-02-11 06:46:20|100.16|97.96|100.11|97.91|100.16|97.96|100.11|97.91|0
1644562000000|2022-02-11 06:46:40|100.22|98.02|100.22|98.02|100.22|98.02|100.22|98.02|0
1644562020000|2022-02-11 06:47:00|100.16|97.96|100.11|97.91|100.16|97.96|100.11|97.91|0
1644562030000|2022-02-11 06:47:10|99.99|97.79|99.76|97.56|100.11|97.91|99.76|97.56|0
1644562040000|2022-02-11 06:47:20|99.65|97.45|99.82|97.62|99.82|97.62|99.65|97.45|0
1644562050000|2022-02-11 06:47:30|99.76|97.56|100.11|97.91|100.11|97.91|99.76|97.56|0
1644562060000|2022-02-11 06:47:40|99.99|97.79|99.99|97.79|99.99|97.79|99.99|97.79|0
1644562070000|2022-02-11 06:47:50|100.34|98.14|100.34|98.14|100.45|98.25|100.34|98.14|0
1644562080000|2022-02-11 06:48:00|100.45|98.25|100.45|98.25|100.45|98.25|100.45|98.25|0
1644562090000|2022-02-11 06:48:10|100.57|98.37|100.57|98.37|100.68|98.48|100.57|98.37|0
1644562100000|2022-02-11 06:48:20|100.39|98.19|100.45|98.25|100.45|98.25|100.34|98.14|0
1644562110000|2022-02-11 06:48:30|100.28|98.08|100.22|98.02|100.28|98.08|100.22|98.02|0
1644562120000|2022-02-11 06:48:40|100.28|98.08|100.34|98.14|100.34|98.14|100.28|98.08|0
1644562130000|2022-02-11 06:48:50|100.45|98.25|100.34|98.14|100.45|98.25|100.34|98.14|0
1644562140000|2022-02-11 06:49:00|100.45|98.25|100.39|98.19|100.45|98.25|100.39|98.19|0
1644562150000|2022-02-11 06:49:10|100.45|98.25|100.51|98.31|100.51|98.31|100.45|98.25|0
1644562160000|2022-02-11 06:49:20|100.45|98.25|100.22|98.02|100.45|98.25|100.22|98.02|0
1644562170000|2022-02-11 06:49:30|100.34|98.14|100.22|98.02|100.34|98.14|100.22|98.02|0
1644562180000|2022-02-11 06:49:40|100.34|98.14|100.34|98.14|100.34|98.14|100.22|98.02|0
1644562190000|2022-02-11 06:49:50|100.28|98.08|100.28|98.08|100.28|98.08|100.11|97.91|0
1644562200000|2022-02-11 06:50:00|100.22|98.02|100.28|98.08|100.34|98.14|100.22|98.02|0
1644562210000|2022-02-11 06:50:10|100.34|98.14|100.45|98.25|100.45|98.25|100.34|98.14|0
1644562220000|2022-02-11 06:50:20|100.34|98.14|100.22|98.02|100.34|98.14|100.22|98.02|0
1644562230000|2022-02-11 06:50:30|100.16|97.96|100.1|97.9|100.16|97.96|100.1|97.9|0
1644562240000|2022-02-11 06:50:40|100.22|98.02|100.22|98.02|100.22|98.02|100.22|98.02|0
1644562250000|2022-02-11 06:50:50|100.16|97.96|100.34|98.14|100.34|98.14|100.16|97.96|0
1644562260000|2022-02-11 06:51:00|100.33|98.13|100.33|98.13|100.33|98.13|100.22|98.02|0
1644562270000|2022-02-11 06:51:10|100.45|98.25|100.57|98.37|100.57|98.37|100.45|98.25|0
1644562280000|2022-02-11 06:51:20|100.68|98.48|100.8|98.6|100.8|98.6|100.62|98.42|0
1644562290000|2022-02-11 06:51:30|100.68|98.48|100.8|98.6|100.8|98.6|100.68|98.48|0
1644562300000|2022-02-11 06:51:40|100.68|98.48|100.8|98.6|100.8|98.6|100.68|98.48|0
1644562310000|2022-02-11 06:51:50|101.03|98.83|100.97|98.77|101.03|98.83|100.97|98.77|0
1644562320000|2022-02-11 06:52:00|100.91|98.71|101.03|98.83|101.03|98.83|100.91|98.71|0
1644562330000|2022-02-11 06:52:10|101.14|98.94|101.14|98.94|101.14|98.94|101.14|98.94|0
1644562340000|2022-02-11 06:52:20|101.26|99.06|101.14|98.94|101.26|99.06|101.14|98.94|0
1644562360000|2022-02-11 06:52:40|101.03|98.83|101.03|98.83|101.03|98.83|101.03|98.83|0
1644562370000|2022-02-11 06:52:50|100.91|98.71|100.91|98.71|100.91|98.71|100.91|98.71|0
1644562390000|2022-02-11 06:53:10|100.97|98.77|100.91|98.71|100.97|98.77|100.91|98.71|0
1644562410000|2022-02-11 06:53:30|100.97|98.77|101.14|98.94|101.14|98.94|100.97|98.77|0
1644562420000|2022-02-11 06:53:40|101.2|99|101.14|98.94|101.2|99|101.14|98.94|0
1644562430000|2022-02-11 06:53:50|101.2|99|101.08|98.88|101.2|99|101.08|98.88|0
1644562440000|2022-02-11 06:54:00|101.03|98.83|101.03|98.83|101.14|98.94|101.03|98.83|0
1644562450000|2022-02-11 06:54:10|101.02|98.82|101.14|98.94|101.14|98.94|101.02|98.82|0
1644562460000|2022-02-11 06:54:20|101.26|99.06|101.31|99.11|101.49|99.29|101.26|99.06|0
1644562470000|2022-02-11 06:54:30|101.26|99.06|101.26|99.06|101.26|99.06|101.14|98.94|0
1644562480000|2022-02-11 06:54:40|101.31|99.11|101.37|99.17|101.37|99.17|101.26|99.06|0
1644562490000|2022-02-11 06:54:50|101.31|99.11|101.37|99.17|101.37|99.17|101.31|99.11|0
1644562500000|2022-02-11 06:55:00|101.49|99.29|101.49|99.29|101.6|99.4|101.49|99.29|0
1644562510000|2022-02-11 06:55:10|101.54|99.34|101.49|99.29|101.54|99.34|101.49|99.29|0
1644562520000|2022-02-11 06:55:20|101.54|99.34|101.6|99.4|101.6|99.4|101.54|99.34|0
1644562540000|2022-02-11 06:55:40|101.84|99.64|101.84|99.64|101.84|99.64|101.84|99.64|0
1644562550000|2022-02-11 06:55:50|101.95|99.75|101.84|99.64|101.95|99.75|101.84|99.64|0
1644562560000|2022-02-11 06:56:00|101.95|99.75|101.95|99.75|101.95|99.75|101.95|99.75|0
1644562570000|2022-02-11 06:56:10|102.01|99.81|101.84|99.64|102.01|99.81|101.84|99.64|0
1644562580000|2022-02-11 06:56:20|101.89|99.69|101.89|99.69|101.89|99.69|101.89|99.69|0
1644562590000|2022-02-11 06:56:30|101.95|99.75|102.07|99.87|102.07|99.87|101.95|99.75|0
1644562600000|2022-02-11 06:56:40|102.01|99.81|101.95|99.75|102.01|99.81|101.95|99.75|0
1644562620000|2022-02-11 06:57:00|102.07|99.87|101.89|99.69|102.07|99.87|101.89|99.69|0
1644562630000|2022-02-11 06:57:10|101.95|99.75|102.07|99.87|102.07|99.87|101.95|99.75|0
1644562640000|2022-02-11 06:57:20|102.18|99.98|102.18|99.98|102.36|100.16|102.18|99.98|0
1644562650000|2022-02-11 06:57:30|102.24|100.04|102.42|100.22|102.42|100.22|102.07|99.87|0
1644562660000|2022-02-11 06:57:40|102.18|99.98|102.3|100.1|102.3|100.1|102.18|99.98|0
1644562670000|2022-02-11 06:57:50|102.18|99.98|102.3|100.1|102.3|100.1|102.18|99.98|0
1644562680000|2022-02-11 06:58:00|102.24|100.04|102.18|99.98|102.24|100.04|102.18|99.98|0
1644562690000|2022-02-11 06:58:10|102.42|100.22|102.53|100.33|102.53|100.33|102.36|100.16|0
1644562700000|2022-02-11 06:58:20|102.42|100.22|102.36|100.16|102.42|100.22|102.3|100.1|0
1644562710000|2022-02-11 06:58:30|102.3|100.1|102.42|100.22|102.42|100.22|102.3|100.1|0
1644562720000|2022-02-11 06:58:40|102.3|100.1|102.24|100.04|102.3|100.1|102.18|99.98|0
1644562730000|2022-02-11 06:58:50|102.18|99.98|102.18|99.98|102.18|99.98|102.18|99.98|0
1644562750000|2022-02-11 06:59:10|102.3|100.1|102.18|99.98|102.3|100.1|102.18|99.98|0
1644562790000|2022-02-11 06:59:50|102.24|100.04|102.3|100.1|102.3|100.1|102.24|100.04|0
1644562800000|2022-02-11 07:00:00|102.12|99.92|102.06|99.86|102.18|99.98|102.06|99.86|0
1644562810000|2022-02-11 07:00:10|102.12|99.92|102.24|100.04|102.24|100.04|102.12|99.92|0
1644562820000|2022-02-11 07:00:20|102.3|100.1|102.53|100.33|102.53|100.33|102.3|100.1|0
1644562830000|2022-02-11 07:00:30|102.59|100.39|102.59|100.39|102.59|100.39|102.59|100.39|0
1644562840000|2022-02-11 07:00:40|102.65|100.45|103.06|100.86|103.06|100.86|102.65|100.45|0
1644562850000|2022-02-11 07:00:50|103.23|101.03|103.47|101.27|103.47|101.27|103.23|101.03|0
1644562860000|2022-02-11 07:01:00|103.53|101.33|103.53|101.33|103.59|101.39|103.53|101.33|0
1644562870000|2022-02-11 07:01:10|103.47|101.27|103.76|101.56|103.76|101.56|103.47|101.27|0
1644562880000|2022-02-11 07:01:20|103.7|101.5|103.41|101.21|103.7|101.5|103.41|101.21|0
1644562890000|2022-02-11 07:01:30|103.35|101.15|103.23|101.03|103.35|101.15|103.23|101.03|0
1644562900000|2022-02-11 07:01:40|103.47|101.27|103.59|101.39|103.59|101.39|103.47|101.27|0
1644562910000|2022-02-11 07:01:50|103.41|101.21|103.47|101.27|103.47|101.27|103.35|101.15|0
1644562920000|2022-02-11 07:02:00|103.59|101.39|103.59|101.39|103.7|101.5|103.59|101.39|0
1644562930000|2022-02-11 07:02:10|103.76|101.56|103.35|101.15|103.76|101.56|103.35|101.15|0
1644562940000|2022-02-11 07:02:20|103.47|101.27|103.41|101.21|103.47|101.27|103.41|101.21|0
1644562950000|2022-02-11 07:02:30|103.52|101.32|103.47|101.27|103.52|101.32|103.41|101.21|0
1644562960000|2022-02-11 07:02:40|103.7|101.5|104.29|102.09|104.29|102.09|103.7|101.5|0
1644562970000|2022-02-11 07:02:50|104.17|101.97|104.06|101.86|104.17|101.97|103.94|101.74|0
1644562980000|2022-02-11 07:03:00|103.99|101.79|104.17|101.97|104.17|101.97|103.82|101.62|0
1644562990000|2022-02-11 07:03:10|103.99|101.79|103.94|101.74|103.99|101.79|103.82|101.62|0
1644563000000|2022-02-11 07:03:20|103.82|101.62|104.06|101.86|104.06|101.86|103.82|101.62|0
1644563010000|2022-02-11 07:03:30|103.94|101.74|103.7|101.5|103.94|101.74|103.7|101.5|0
1644563020000|2022-02-11 07:03:40|103.94|101.74|104.06|101.86|104.06|101.86|103.88|101.68|0
1644563030000|2022-02-11 07:03:50|104.11|101.91|103.82|101.62|104.11|101.91|103.82|101.62|0
1644563040000|2022-02-11 07:04:00|103.76|101.56|103.7|101.5|103.82|101.62|103.7|101.5|0
1644563050000|2022-02-11 07:04:10|103.58|101.38|103.47|101.27|103.58|101.38|103.47|101.27|0
1644563060000|2022-02-11 07:04:20|103.35|101.15|103.23|101.03|103.35|101.15|103.23|101.03|0
1644563070000|2022-02-11 07:04:30|103.7|101.5|103.7|101.5|103.7|101.5|103.58|101.38|0
1644563080000|2022-02-11 07:04:40|103.58|101.38|103.64|101.44|103.7|101.5|103.58|101.38|0
1644563090000|2022-02-11 07:04:50|103.7|101.5|103.64|101.44|103.7|101.5|103.64|101.44|0
1644563100000|2022-02-11 07:05:00|103.76|101.56|103.76|101.56|103.76|101.56|103.7|101.5|0
1644563110000|2022-02-11 07:05:10|104.11|101.91|103.87|101.67|104.11|101.91|103.87|101.67|0
1644563120000|2022-02-11 07:05:20|103.7|101.5|103.76|101.56|103.82|101.62|103.7|101.5|0
1644563130000|2022-02-11 07:05:30|103.82|101.62|103.82|101.62|103.82|101.62|103.7|101.5|0
1644563140000|2022-02-11 07:05:40|103.99|101.79|103.93|101.73|104.05|101.85|103.93|101.73|0
1644563150000|2022-02-11 07:05:50|103.82|101.62|103.87|101.67|103.87|101.67|103.82|101.62|0
1644563160000|2022-02-11 07:06:00|103.93|101.73|104.29|102.09|104.29|102.09|103.93|101.73|0
1644563170000|2022-02-11 07:06:10|104.53|102.33|104.53|102.33|104.53|102.33|104.53|102.33|0
1644563180000|2022-02-11 07:06:20|104.29|102.09|104.17|101.97|104.29|102.09|104.17|101.97|0
1644563190000|2022-02-11 07:06:30|104.23|102.03|104.41|102.21|104.41|102.21|104.23|102.03|0
1644563200000|2022-02-11 07:06:40|104.46|102.26|104.52|102.32|104.64|102.44|104.46|102.26|0
1644563210000|2022-02-11 07:06:50|104.58|102.38|104.64|102.44|104.88|102.68|104.58|102.38|0
1644563220000|2022-02-11 07:07:00|104.7|102.5|104.7|102.5|104.7|102.5|104.64|102.44|0
1644563230000|2022-02-11 07:07:10|104.76|102.56|104.76|102.56|104.88|102.68|104.76|102.56|0
1644563240000|2022-02-11 07:07:20|104.88|102.68|105|102.8|105.12|102.92|104.88|102.68|0
1644563250000|2022-02-11 07:07:30|105.12|102.92|105.24|103.04|105.24|103.04|105.12|102.92|0
1644563260000|2022-02-11 07:07:40|105.35|103.15|105.24|103.04|105.47|103.27|105.24|103.04|0
1644563270000|2022-02-11 07:07:50|105.12|102.92|105.05|102.85|105.12|102.92|105.05|102.85|0
1644563280000|2022-02-11 07:08:00|105.24|103.04|105.12|102.92|105.24|103.04|105.12|102.92|0
1644563290000|2022-02-11 07:08:10|105|102.8|105.24|103.04|105.24|103.04|105|102.8|0
1644563300000|2022-02-11 07:08:20|105.29|103.09|105.23|103.03|105.29|103.09|105.23|103.03|0
1644563310000|2022-02-11 07:08:30|105.59|103.39|105.47|103.27|105.59|103.39|105.47|103.27|0
1644563320000|2022-02-11 07:08:40|105.35|103.15|105.47|103.27|105.47|103.27|105.35|103.15|0
1644563330000|2022-02-11 07:08:50|105.41|103.21|105.35|103.15|105.47|103.27|105.35|103.15|0
1644563340000|2022-02-11 07:09:00|105.23|103.03|105.47|103.27|105.47|103.27|105.23|103.03|0
1644563350000|2022-02-11 07:09:10|105.53|103.33|105.71|103.51|105.95|103.75|105.53|103.33|0
1644563360000|2022-02-11 07:09:20|105.77|103.57|105.83|103.63|105.89|103.69|105.77|103.57|0
1644563370000|2022-02-11 07:09:30|105.95|103.75|106.07|103.87|106.07|103.87|105.89|103.69|0
1644563380000|2022-02-11 07:09:40|105.95|103.75|106.19|103.99|106.19|103.99|105.95|103.75|0
1644563390000|2022-02-11 07:09:50|106.07|103.87|105.95|103.75|106.07|103.87|105.95|103.75|0
1644563400000|2022-02-11 07:10:00|106.01|103.81|106.07|103.87|106.19|103.99|106.01|103.81|0
1644563410000|2022-02-11 07:10:10|105.83|103.63|106.19|103.99|106.19|103.99|105.83|103.63|0
1644563420000|2022-02-11 07:10:20|106.24|104.04|106.31|104.11|106.31|104.11|106.12|103.92|0
1644563430000|2022-02-11 07:10:30|106.24|104.04|105.83|103.63|106.24|104.04|105.83|103.63|0
1644563440000|2022-02-11 07:10:40|105.95|103.75|105.83|103.63|105.95|103.75|105.83|103.63|0
1644563450000|2022-02-11 07:10:50|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1644563460000|2022-02-11 07:11:00|105.59|103.39|105.53|103.33|105.59|103.39|105.53|103.33|0
1644563470000|2022-02-11 07:11:10|105.47|103.27|105.35|103.15|105.59|103.39|105.35|103.15|0
1644563480000|2022-02-11 07:11:20|105.47|103.27|105.35|103.15|105.47|103.27|105.35|103.15|0
1644563490000|2022-02-11 07:11:30|105.47|103.27|105.41|103.21|105.47|103.27|105.35|103.15|0
1644563500000|2022-02-11 07:11:40|105.35|103.15|105.35|103.15|105.47|103.27|105.35|103.15|0
1644563510000|2022-02-11 07:11:50|105.47|103.27|105.83|103.63|105.83|103.63|105.47|103.27|0
1644563520000|2022-02-11 07:12:00|106.07|103.87|106.07|103.87|106.12|103.92|106.07|103.87|0
1644563530000|2022-02-11 07:12:10|106.12|103.92|105.95|103.75|106.18|103.98|105.95|103.75|0
1644563540000|2022-02-11 07:12:20|105.83|103.63|106.06|103.86|106.06|103.86|105.83|103.63|0
1644563550000|2022-02-11 07:12:30|105.95|103.75|106.12|103.92|106.12|103.92|105.95|103.75|0
1644563560000|2022-02-11 07:12:40|106.06|103.86|106.3|104.1|106.3|104.1|106.06|103.86|0
1644563570000|2022-02-11 07:12:50|106.42|104.22|106.3|104.1|106.42|104.22|106.3|104.1|0
1644563580000|2022-02-11 07:13:00|106.24|104.04|106.3|104.1|106.3|104.1|106.24|104.04|0
1644563590000|2022-02-11 07:13:10|106.18|103.98|106.3|104.1|106.3|104.1|106.18|103.98|0
1644563600000|2022-02-11 07:13:20|106.36|104.16|106.9|104.7|106.9|104.7|106.3|104.1|0
1644563610000|2022-02-11 07:13:30|106.66|104.46|106.78|104.58|106.9|104.7|106.66|104.46|0
1644563620000|2022-02-11 07:13:40|106.9|104.7|106.72|104.52|106.9|104.7|106.72|104.52|0
1644563630000|2022-02-11 07:13:50|106.66|104.46|106.42|104.22|106.66|104.46|106.3|104.1|0
1644563640000|2022-02-11 07:14:00|106.54|104.34|106.42|104.22|106.54|104.34|106.42|104.22|0
1644563650000|2022-02-11 07:14:10|106.54|104.34|106.66|104.46|106.66|104.46|106.54|104.34|0
1644563660000|2022-02-11 07:14:20|106.9|104.7|107.38|105.18|107.38|105.18|106.9|104.7|0
1644563670000|2022-02-11 07:14:30|107.26|105.06|107.14|104.94|107.26|105.06|107.14|104.94|0
1644563680000|2022-02-11 07:14:40|107.08|104.88|106.9|104.7|107.08|104.88|106.9|104.7|0
1644563690000|2022-02-11 07:14:50|107.02|104.82|107.02|104.82|107.02|104.82|106.96|104.76|0
1644563700000|2022-02-11 07:15:00|106.96|104.76|107.5|105.3|107.5|105.3|106.96|104.76|0
1644563710000|2022-02-11 07:15:10|107.62|105.42|107.44|105.24|107.62|105.42|107.44|105.24|0
1644563720000|2022-02-11 07:15:20|107.56|105.36|107.5|105.3|107.56|105.36|107.26|105.06|0
1644563730000|2022-02-11 07:15:30|107.68|105.48|107.62|105.42|107.74|105.54|107.62|105.42|0
1644563740000|2022-02-11 07:15:40|107.26|105.06|107.02|104.82|107.26|105.06|107.02|104.82|0
1644563750000|2022-02-11 07:15:50|107.14|104.94|106.9|104.7|107.14|104.94|106.9|104.7|0
1644563760000|2022-02-11 07:16:00|107.02|104.82|106.96|104.76|107.02|104.82|106.96|104.76|0
1644563770000|2022-02-11 07:16:10|106.78|104.58|106.78|104.58|107.02|104.82|106.78|104.58|0
1644563780000|2022-02-11 07:16:20|106.84|104.64|106.78|104.58|106.9|104.7|106.78|104.58|0
1644563810000|2022-02-11 07:16:50|106.3|104.1|106.42|104.22|106.42|104.22|106.3|104.1|0
1644563820000|2022-02-11 07:17:00|106.3|104.1|106.18|103.98|106.3|104.1|106.18|103.98|0
1644563830000|2022-02-11 07:17:10|106|103.8|106.18|103.98|106.18|103.98|105.94|103.74|0
1644563840000|2022-02-11 07:17:20|106.06|103.86|105.82|103.62|106.06|103.86|105.82|103.62|0
1644563850000|2022-02-11 07:17:30|105.7|103.5|105.7|103.5|105.7|103.5|105.58|103.38|0
1644563860000|2022-02-11 07:17:40|105.58|103.38|105.58|103.38|105.58|103.38|105.58|103.38|0
1644563870000|2022-02-11 07:17:50|105.52|103.32|105.52|103.32|105.58|103.38|105.46|103.26|0
1644563880000|2022-02-11 07:18:00|105.46|103.26|105.58|103.38|105.58|103.38|105.46|103.26|0
1644563890000|2022-02-11 07:18:10|105.82|103.62|105.58|103.38|105.82|103.62|105.58|103.38|0
1644563900000|2022-02-11 07:18:20|105.7|103.5|105.58|103.38|105.82|103.62|105.58|103.38|0
1644563910000|2022-02-11 07:18:30|105.7|103.5|105.76|103.56|105.76|103.56|105.7|103.5|0
1644563920000|2022-02-11 07:18:40|105.7|103.5|105.7|103.5|105.7|103.5|105.7|103.5|0
1644563930000|2022-02-11 07:18:50|105.82|103.62|105.58|103.38|105.82|103.62|105.58|103.38|0
1644563940000|2022-02-11 07:19:00|105.7|103.5|105.7|103.5|105.7|103.5|105.58|103.38|0
1644563950000|2022-02-11 07:19:10|105.58|103.38|105.58|103.38|105.58|103.38|105.58|103.38|0
1644563960000|2022-02-11 07:19:20|105.22|103.02|105.1|102.9|105.28|103.08|105.1|102.9|0
1644563970000|2022-02-11 07:19:30|104.75|102.55|104.8|102.6|104.87|102.67|104.63|102.43|0
1644563980000|2022-02-11 07:19:40|104.75|102.55|105.1|102.9|105.1|102.9|104.75|102.55|0
1644563990000|2022-02-11 07:19:50|104.98|102.78|104.63|102.43|104.98|102.78|104.63|102.43|0
1644564000000|2022-02-11 07:20:00|104.75|102.55|104.75|102.55|104.75|102.55|104.63|102.43|0
1644564010000|2022-02-11 07:20:10|104.63|102.43|104.51|102.31|104.63|102.43|104.51|102.31|0
1644564030000|2022-02-11 07:20:30|104.39|102.19|104.15|101.95|104.39|102.19|104.15|101.95|0
1644564040000|2022-02-11 07:20:40|104.39|102.19|104.39|102.19|104.39|102.19|104.39|102.19|0
1644564050000|2022-02-11 07:20:50|104.27|102.07|104.27|102.07|104.27|102.07|104.27|102.07|0
1644564060000|2022-02-11 07:21:00|104.15|101.95|103.92|101.72|104.15|101.95|103.92|101.72|0
1644564070000|2022-02-11 07:21:10|103.8|101.6|103.62|101.42|103.8|101.6|103.62|101.42|0
1644564080000|2022-02-11 07:21:20|103.68|101.48|103.45|101.25|103.68|101.48|103.45|101.25|0
1644564090000|2022-02-11 07:21:30|103.33|101.13|103.45|101.25|103.45|101.25|103.33|101.13|0
1644564100000|2022-02-11 07:21:40|103.33|101.13|103.8|101.6|103.8|101.6|103.33|101.13|0
1644564110000|2022-02-11 07:21:50|103.68|101.48|103.62|101.42|103.68|101.48|103.62|101.42|0
1644564120000|2022-02-11 07:22:00|103.56|101.36|103.62|101.42|103.68|101.48|103.56|101.36|0
1644564130000|2022-02-11 07:22:10|103.8|101.6|103.8|101.6|103.8|101.6|103.8|101.6|0
1644564140000|2022-02-11 07:22:20|103.92|101.72|104.15|101.95|104.15|101.95|103.92|101.72|0
1644564150000|2022-02-11 07:22:30|104.27|102.07|104.39|102.19|104.39|102.19|104.15|101.95|0
1644564160000|2022-02-11 07:22:40|104.51|102.31|104.27|102.07|104.51|102.31|104.27|102.07|0
1644564170000|2022-02-11 07:22:50|104.39|102.19|104.03|101.83|104.39|102.19|104.03|101.83|0
1644564180000|2022-02-11 07:23:00|104.27|102.07|104.51|102.31|104.51|102.31|104.27|102.07|0
1644564190000|2022-02-11 07:23:10|104.39|102.19|104.62|102.42|104.62|102.42|104.39|102.19|0
1644564200000|2022-02-11 07:23:20|104.51|102.31|104.56|102.36|104.56|102.36|104.51|102.31|0
1644564210000|2022-02-11 07:23:30|104.62|102.42|104.62|102.42|104.62|102.42|104.39|102.19|0
1644564220000|2022-02-11 07:23:40|104.98|102.78|104.98|102.78|104.98|102.78|104.86|102.66|0
1644564230000|2022-02-11 07:23:50|105.1|102.9|105.34|103.14|105.39|103.19|105.1|102.9|0
1644564240000|2022-02-11 07:24:00|105.45|103.25|105.45|103.25|105.45|103.25|105.45|103.25|0
1644564250000|2022-02-11 07:24:10|105.51|103.31|105.69|103.49|105.69|103.49|105.51|103.31|0
1644564260000|2022-02-11 07:24:20|105.57|103.37|105.57|103.37|105.63|103.43|105.57|103.37|0
1644564270000|2022-02-11 07:24:30|105.45|103.25|105.45|103.25|105.45|103.25|105.45|103.25|0
1644564280000|2022-02-11 07:24:40|105.22|103.02|105.45|103.25|105.45|103.25|105.22|103.02|0
1644564290000|2022-02-11 07:24:50|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1644564300000|2022-02-11 07:25:00|105.87|103.67|105.75|103.55|105.87|103.67|105.69|103.49|0
1644564310000|2022-02-11 07:25:10|105.69|103.49|105.69|103.49|105.75|103.55|105.69|103.49|0
1644564320000|2022-02-11 07:25:20|105.81|103.61|105.93|103.73|105.93|103.73|105.81|103.61|0
1644564330000|2022-02-11 07:25:30|105.81|103.61|105.57|103.37|105.87|103.67|105.57|103.37|0
1644564340000|2022-02-11 07:25:40|105.45|103.25|105.81|103.61|105.81|103.61|105.33|103.13|0
1644564350000|2022-02-11 07:25:50|105.93|103.73|105.69|103.49|105.93|103.73|105.69|103.49|0
1644564360000|2022-02-11 07:26:00|105.81|103.61|105.33|103.13|105.81|103.61|105.33|103.13|0
1644564370000|2022-02-11 07:26:10|105.21|103.01|105.33|103.13|105.33|103.13|105.21|103.01|0
1644564380000|2022-02-11 07:26:20|105.21|103.01|105.1|102.9|105.21|103.01|105.1|102.9|0
1644564390000|2022-02-11 07:26:30|105.21|103.01|105.21|103.01|105.21|103.01|105.15|102.95|0
1644564400000|2022-02-11 07:26:40|105.1|102.9|105.69|103.49|105.69|103.49|105.09|102.89|0
1644564410000|2022-02-11 07:26:50|105.57|103.37|105.57|103.37|105.69|103.49|105.57|103.37|0
1644564420000|2022-02-11 07:27:00|105.63|103.43|105.33|103.13|105.63|103.43|105.33|103.13|0
1644564430000|2022-02-11 07:27:10|105.45|103.25|105.45|103.25|105.45|103.25|105.33|103.13|0
1644564440000|2022-02-11 07:27:20|105.33|103.13|105.33|103.13|105.45|103.25|105.33|103.13|0
1644564460000|2022-02-11 07:27:40|105.21|103.01|105.21|103.01|105.21|103.01|105.21|103.01|0
1644564470000|2022-02-11 07:27:50|105.09|102.89|105.21|103.01|105.33|103.13|105.09|102.89|0
1644564480000|2022-02-11 07:28:00|105.33|103.13|105.45|103.25|105.45|103.25|105.21|103.01|0
1644564490000|2022-02-11 07:28:10|105.51|103.31|105.57|103.37|105.63|103.43|105.51|103.31|0
1644564500000|2022-02-11 07:28:20|105.45|103.25|105.57|103.37|105.57|103.37|105.45|103.25|0
1644564510000|2022-02-11 07:28:30|105.69|103.49|105.57|103.37|105.69|103.49|105.45|103.25|0
1644564520000|2022-02-11 07:28:40|105.45|103.25|105.57|103.37|105.57|103.37|105.45|103.25|0
1644564530000|2022-02-11 07:28:50|105.45|103.25|105.33|103.13|105.45|103.25|105.21|103.01|0
1644564540000|2022-02-11 07:29:00|105.21|103.01|105.21|103.01|105.33|103.13|105.21|103.01|0
1644564550000|2022-02-11 07:29:10|105.15|102.95|105.21|103.01|105.21|103.01|105.15|102.95|0
1644564560000|2022-02-11 07:29:20|105.33|103.13|105.09|102.89|105.33|103.13|105.09|102.89|0
1644564570000|2022-02-11 07:29:30|105.21|103.01|105.09|102.89|105.21|103.01|105.09|102.89|0
1644564580000|2022-02-11 07:29:40|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1644564590000|2022-02-11 07:29:50|104.74|102.54|104.85|102.65|104.97|102.77|104.74|102.54|0
1644564600000|2022-02-11 07:30:00|104.97|102.77|104.97|102.77|104.97|102.77|104.91|102.71|0
1644564610000|2022-02-11 07:30:10|105.09|102.89|104.97|102.77|105.09|102.89|104.97|102.77|0
1644564620000|2022-02-11 07:30:20|105.09|102.89|105.57|103.37|105.57|103.37|105.09|102.89|0
1644564630000|2022-02-11 07:30:30|105.5|103.3|105.33|103.13|105.5|103.3|105.33|103.13|0
1644564640000|2022-02-11 07:30:40|105.57|103.37|105.5|103.3|105.57|103.37|105.5|103.3|0
1644564650000|2022-02-11 07:30:50|105.69|103.49|105.8|103.6|105.8|103.6|105.69|103.49|0
1644564660000|2022-02-11 07:31:00|105.92|103.72|105.92|103.72|105.92|103.72|105.92|103.72|0
1644564670000|2022-02-11 07:31:10|105.98|103.78|106.04|103.84|106.16|103.96|105.92|103.72|0
1644564680000|2022-02-11 07:31:20|105.92|103.72|106.04|103.84|106.04|103.84|105.92|103.72|0
1644564690000|2022-02-11 07:31:30|105.92|103.72|106.16|103.96|106.16|103.96|105.92|103.72|0
1644564700000|2022-02-11 07:31:40|106.28|104.08|106.04|103.84|106.28|104.08|106.04|103.84|0
1644564710000|2022-02-11 07:31:50|106.16|103.96|106.16|103.96|106.4|104.2|106.16|103.96|0
1644564720000|2022-02-11 07:32:00|106.04|103.84|105.92|103.72|106.1|103.9|105.92|103.72|0
1644564730000|2022-02-11 07:32:10|105.8|103.6|105.56|103.36|105.8|103.6|105.56|103.36|0
1644564740000|2022-02-11 07:32:20|105.92|103.72|105.74|103.54|105.92|103.72|105.74|103.54|0
1644564750000|2022-02-11 07:32:30|105.8|103.6|105.68|103.48|105.8|103.6|105.68|103.48|0
1644564760000|2022-02-11 07:32:40|105.56|103.36|105.68|103.48|105.68|103.48|105.56|103.36|0
1644564770000|2022-02-11 07:32:50|105.62|103.42|105.68|103.48|105.68|103.48|105.62|103.42|0
1644564780000|2022-02-11 07:33:00|105.74|103.54|105.8|103.6|105.8|103.6|105.74|103.54|0
1644564790000|2022-02-11 07:33:10|105.92|103.72|105.74|103.54|105.92|103.72|105.68|103.48|0
1644564800000|2022-02-11 07:33:20|105.8|103.6|105.33|103.13|105.8|103.6|105.33|103.13|0
1644564810000|2022-02-11 07:33:30|105.21|103.01|105.21|103.01|105.21|103.01|105.09|102.89|0
1644564820000|2022-02-11 07:33:40|105.03|102.83|104.97|102.77|105.09|102.89|104.97|102.77|0
1644564830000|2022-02-11 07:33:50|105.09|102.89|104.85|102.65|105.09|102.89|104.85|102.65|0
1644564840000|2022-02-11 07:34:00|104.73|102.53|104.61|102.41|104.73|102.53|104.61|102.41|0
1644564850000|2022-02-11 07:34:10|104.73|102.53|104.85|102.65|104.85|102.65|104.73|102.53|0
1644564860000|2022-02-11 07:34:20|104.73|102.53|104.85|102.65|104.91|102.71|104.73|102.53|0
1644564870000|2022-02-11 07:34:30|104.91|102.71|105.09|102.89|105.2|103|104.91|102.71|0
1644564880000|2022-02-11 07:34:40|105.2|103|105.09|102.89|105.44|103.24|105.09|102.89|0
1644564890000|2022-02-11 07:34:50|104.85|102.65|104.85|102.65|104.85|102.65|104.73|102.53|0
1644564900000|2022-02-11 07:35:00|104.61|102.41|104.61|102.41|104.61|102.41|104.61|102.41|0
1644564910000|2022-02-11 07:35:10|104.55|102.35|104.61|102.41|104.73|102.53|104.55|102.35|0
1644564920000|2022-02-11 07:35:20|104.67|102.47|104.61|102.41|104.67|102.47|104.61|102.41|0
1644564930000|2022-02-11 07:35:30|104.49|102.29|104.61|102.41|104.61|102.41|104.49|102.29|0
1644564940000|2022-02-11 07:35:40|104.73|102.53|104.61|102.41|104.85|102.65|104.61|102.41|0
1644564950000|2022-02-11 07:35:50|104.73|102.53|104.85|102.65|104.97|102.77|104.73|102.53|0
1644564960000|2022-02-11 07:36:00|104.73|102.53|104.61|102.41|104.9|102.7|104.61|102.41|0
1644564970000|2022-02-11 07:36:10|104.85|102.65|105.2|103|105.2|103|104.85|102.65|0
1644564980000|2022-02-11 07:36:20|104.97|102.77|104.96|102.76|104.97|102.77|104.96|102.76|0
1644564990000|2022-02-11 07:36:30|105.08|102.88|105.2|103|105.2|103|105.08|102.88|0
1644565000000|2022-02-11 07:36:40|105.32|103.12|105.68|103.48|105.68|103.48|105.32|103.12|0
1644565010000|2022-02-11 07:36:50|105.56|103.36|105.56|103.36|105.68|103.48|105.56|103.36|0
1644565020000|2022-02-11 07:37:00|105.62|103.42|105.56|103.36|105.62|103.42|105.44|103.24|0
1644565030000|2022-02-11 07:37:10|105.44|103.24|105.32|103.12|105.44|103.24|105.2|103|0
1644565040000|2022-02-11 07:37:20|105.56|103.36|105.68|103.48|105.68|103.48|105.56|103.36|0
1644565050000|2022-02-11 07:37:30|106.16|103.96|106.27|104.07|106.27|104.07|106.16|103.96|0
1644565060000|2022-02-11 07:37:40|106.39|104.19|106.33|104.13|106.39|104.19|106.16|103.96|0
1644565070000|2022-02-11 07:37:50|106.57|104.37|106.75|104.55|106.75|104.55|106.57|104.37|0
1644565080000|2022-02-11 07:38:00|106.93|104.73|106.87|104.67|107.05|104.85|106.87|104.67|0
1644565090000|2022-02-11 07:38:10|106.93|104.73|106.99|104.79|107.05|104.85|106.87|104.67|0
1644565100000|2022-02-11 07:38:20|106.93|104.73|106.51|104.31|106.93|104.73|106.51|104.31|0
1644565110000|2022-02-11 07:38:30|106.81|104.61|106.39|104.19|106.81|104.61|106.39|104.19|0
1644565120000|2022-02-11 07:38:40|106.51|104.31|106.69|104.49|106.75|104.55|106.51|104.31|0
1644565130000|2022-02-11 07:38:50|106.75|104.55|106.57|104.37|106.75|104.55|106.57|104.37|0
1644565140000|2022-02-11 07:39:00|106.51|104.31|106.63|104.43|106.63|104.43|106.45|104.25|0
1644565150000|2022-02-11 07:39:10|106.75|104.55|106.75|104.55|106.75|104.55|106.63|104.43|0
1644565160000|2022-02-11 07:39:20|106.63|104.43|106.87|104.67|106.87|104.67|106.63|104.43|0
1644565170000|2022-02-11 07:39:30|106.75|104.55|106.99|104.79|106.99|104.79|106.75|104.55|0
1644565180000|2022-02-11 07:39:40|107.11|104.91|106.99|104.79|107.11|104.91|106.99|104.79|0
1644565190000|2022-02-11 07:39:50|106.93|104.73|106.99|104.79|106.99|104.79|106.87|104.67|0
1644565200000|2022-02-11 07:40:00|106.87|104.67|107.05|104.85|107.05|104.85|106.87|104.67|0
1644565210000|2022-02-11 07:40:10|107.11|104.91|106.87|104.67|107.11|104.91|106.87|104.67|0
1644565220000|2022-02-11 07:40:20|106.93|104.73|107.05|104.85|107.05|104.85|106.87|104.67|0
1644565230000|2022-02-11 07:40:30|107.11|104.91|107.11|104.91|107.11|104.91|107.05|104.85|0
1644565240000|2022-02-11 07:40:40|107.23|105.03|107.05|104.85|107.23|105.03|106.99|104.79|0
1644565250000|2022-02-11 07:40:50|107.11|104.91|107.11|104.91|107.23|105.03|107.11|104.91|0
1644565260000|2022-02-11 07:41:00|107.23|105.03|107.23|105.03|107.35|105.15|107.23|105.03|0
1644565270000|2022-02-11 07:41:10|107.35|105.15|107.11|104.91|107.35|105.15|107.11|104.91|0
1644565280000|2022-02-11 07:41:20|107.17|104.97|107.05|104.85|107.17|104.97|107.05|104.85|0
1644565290000|2022-02-11 07:41:30|106.99|104.79|106.99|104.79|106.99|104.79|106.87|104.67|0
1644565300000|2022-02-11 07:41:40|106.87|104.67|106.87|104.67|106.87|104.67|106.81|104.61|0
1644565310000|2022-02-11 07:41:50|106.51|104.31|106.57|104.37|106.63|104.43|106.51|104.31|0
1644565320000|2022-02-11 07:42:00|106.45|104.25|106.63|104.43|106.63|104.43|106.45|104.25|0
1644565330000|2022-02-11 07:42:10|106.57|104.37|107.11|104.91|107.11|104.91|106.57|104.37|0
1644565340000|2022-02-11 07:42:20|106.99|104.79|106.87|104.67|106.99|104.79|106.87|104.67|0
1644565350000|2022-02-11 07:42:30|106.75|104.55|106.27|104.07|106.75|104.55|106.27|104.07|0
1644565360000|2022-02-11 07:42:40|106.39|104.19|106.27|104.07|106.39|104.19|106.27|104.07|0
1644565370000|2022-02-11 07:42:50|106.39|104.19|106.27|104.07|106.39|104.19|106.27|104.07|0
1644565380000|2022-02-11 07:43:00|106.03|103.83|105.79|103.59|106.03|103.83|105.79|103.59|0
1644565390000|2022-02-11 07:43:10|105.91|103.71|105.67|103.47|105.91|103.71|105.67|103.47|0
1644565400000|2022-02-11 07:43:20|105.79|103.59|105.91|103.71|106.03|103.83|105.79|103.59|0
1644565410000|2022-02-11 07:43:30|105.79|103.59|105.79|103.59|105.79|103.59|105.67|103.47|0
1644565420000|2022-02-11 07:43:40|105.91|103.71|106.09|103.89|106.09|103.89|105.91|103.71|0
1644565430000|2022-02-11 07:43:50|106.03|103.83|105.91|103.71|106.03|103.83|105.91|103.71|0
1644565440000|2022-02-11 07:44:00|106.03|103.83|106.09|103.89|106.15|103.95|105.97|103.77|0
1644565450000|2022-02-11 07:44:10|106.15|103.95|106.15|103.95|106.15|103.95|106.03|103.83|0
1644565460000|2022-02-11 07:44:20|106.03|103.83|106.03|103.83|106.03|103.83|106.03|103.83|0
1644565470000|2022-02-11 07:44:30|105.79|103.59|106.15|103.95|106.15|103.95|105.79|103.59|0
1644565480000|2022-02-11 07:44:40|106.03|103.83|106.03|103.83|106.03|103.83|105.91|103.71|0
1644565490000|2022-02-11 07:44:50|105.91|103.71|106.03|103.83|106.15|103.95|105.91|103.71|0
1644565500000|2022-02-11 07:45:00|106.15|103.95|105.79|103.59|106.15|103.95|105.79|103.59|0
1644565510000|2022-02-11 07:45:10|105.85|103.65|105.55|103.35|105.85|103.65|105.55|103.35|0
1644565520000|2022-02-11 07:45:20|105.67|103.47|105.55|103.35|105.67|103.47|105.55|103.35|0
1644565530000|2022-02-11 07:45:30|105.67|103.47|105.67|103.47|105.67|103.47|105.55|103.35|0
1644565540000|2022-02-11 07:45:40|106.15|103.95|106.03|103.83|106.15|103.95|106.03|103.83|0
1644565550000|2022-02-11 07:45:50|105.79|103.59|105.91|103.71|105.91|103.71|105.79|103.59|0
1644565560000|2022-02-11 07:46:00|105.79|103.59|106.03|103.83|106.03|103.83|105.79|103.59|0
1644565570000|2022-02-11 07:46:10|106.15|103.95|106.08|103.88|106.15|103.95|106.08|103.88|0
1644565580000|2022-02-11 07:46:20|106.15|103.95|105.84|103.64|106.15|103.95|105.84|103.64|0
1644565590000|2022-02-11 07:46:30|105.96|103.76|105.84|103.64|105.96|103.76|105.84|103.64|0
1644565600000|2022-02-11 07:46:40|105.91|103.71|105.91|103.71|106.03|103.83|105.91|103.71|0
1644565620000|2022-02-11 07:47:00|106.02|103.82|106.02|103.82|106.02|103.82|106.02|103.82|0
1644565630000|2022-02-11 07:47:10|106.26|104.06|106.26|104.06|106.26|104.06|106.26|104.06|0
1644565640000|2022-02-11 07:47:20|106.02|103.82|105.9|103.7|106.02|103.82|105.9|103.7|0
1644565650000|2022-02-11 07:47:30|105.79|103.59|105.9|103.7|106.02|103.82|105.79|103.59|0
1644565660000|2022-02-11 07:47:40|105.79|103.59|105.72|103.52|105.79|103.59|105.67|103.47|0
1644565670000|2022-02-11 07:47:50|105.79|103.59|105.79|103.59|105.79|103.59|105.67|103.47|0
1644565680000|2022-02-11 07:48:00|106.02|103.82|106.02|103.82|106.02|103.82|106.02|103.82|0
1644565690000|2022-02-11 07:48:10|106.26|104.06|106.5|104.3|106.56|104.36|106.26|104.06|0
1644565700000|2022-02-11 07:48:20|106.62|104.42|106.98|104.78|106.98|104.78|106.62|104.42|0
1644565710000|2022-02-11 07:48:30|106.86|104.66|106.86|104.66|106.92|104.72|106.74|104.54|0
1644565720000|2022-02-11 07:48:40|106.74|104.54|106.44|104.24|106.74|104.54|106.38|104.18|0
1644565730000|2022-02-11 07:48:50|106.5|104.3|106.32|104.12|106.5|104.3|106.26|104.06|0
1644565740000|2022-02-11 07:49:00|106.26|104.06|106.38|104.18|106.5|104.3|106.26|104.06|0
1644565750000|2022-02-11 07:49:10|106.26|104.06|105.9|103.7|106.26|104.06|105.9|103.7|0
1644565760000|2022-02-11 07:49:20|106.14|103.94|106.26|104.06|106.26|104.06|106.14|103.94|0
1644565770000|2022-02-11 07:49:30|106.14|103.94|106.14|103.94|106.14|103.94|106.14|103.94|0
1644565780000|2022-02-11 07:49:40|106.02|103.82|106.02|103.82|106.14|103.94|106.02|103.82|0
1644565790000|2022-02-11 07:49:50|106.14|103.94|106.14|103.94|106.26|104.06|106.14|103.94|0
1644565810000|2022-02-11 07:50:10|106.08|103.88|106.2|104|106.2|104|106.08|103.88|0
1644565820000|2022-02-11 07:50:20|106.38|104.18|106.38|104.18|106.38|104.18|106.38|104.18|0
1644565830000|2022-02-11 07:50:30|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1644565840000|2022-02-11 07:50:40|106.62|104.42|106.86|104.66|106.86|104.66|106.62|104.42|0
1644565850000|2022-02-11 07:50:50|106.74|104.54|106.74|104.54|106.74|104.54|106.74|104.54|0
1644565860000|2022-02-11 07:51:00|106.62|104.42|106.62|104.42|106.8|104.6|106.62|104.42|0
1644565870000|2022-02-11 07:51:10|106.5|104.3|106.74|104.54|106.74|104.54|106.5|104.3|0
1644565880000|2022-02-11 07:51:20|106.86|104.66|106.98|104.78|106.98|104.78|106.86|104.66|0
1644565890000|2022-02-11 07:51:30|106.86|104.66|106.74|104.54|106.86|104.66|106.74|104.54|0
1644565900000|2022-02-11 07:51:40|106.68|104.48|106.62|104.42|106.74|104.54|106.62|104.42|0
1644565910000|2022-02-11 07:51:50|106.74|104.54|106.74|104.54|106.74|104.54|106.74|104.54|0
1644565960000|2022-02-11 07:52:40|106.79|104.59|107.1|104.9|107.1|104.9|106.79|104.59|0
1644565970000|2022-02-11 07:52:50|106.98|104.78|106.98|104.78|106.98|104.78|106.98|104.78|0
1644565980000|2022-02-11 07:53:00|106.86|104.66|106.74|104.54|106.86|104.66|106.74|104.54|0
1644565990000|2022-02-11 07:53:10|106.86|104.66|106.86|104.66|106.86|104.66|106.86|104.66|0
1644566010000|2022-02-11 07:53:30|106.74|104.54|106.62|104.42|106.74|104.54|106.62|104.42|0
1644566020000|2022-02-11 07:53:40|106.74|104.54|106.74|104.54|106.74|104.54|106.74|104.54|0
1644566030000|2022-02-11 07:53:50|106.62|104.42|106.43|104.23|106.62|104.42|106.43|104.23|0
1644566040000|2022-02-11 07:54:00|106.38|104.18|106.38|104.18|106.38|104.18|106.38|104.18|0
1644566050000|2022-02-11 07:54:10|106.5|104.3|106.26|104.06|106.5|104.3|106.26|104.06|0
1644566060000|2022-02-11 07:54:20|106.19|103.99|106.26|104.06|106.38|104.18|106.19|103.99|0
1644566070000|2022-02-11 07:54:30|106.31|104.11|106.26|104.06|106.31|104.11|106.26|104.06|0
1644566080000|2022-02-11 07:54:40|106.38|104.18|106.26|104.06|106.38|104.18|106.26|104.06|0
1644566090000|2022-02-11 07:54:50|106.31|104.11|106.26|104.06|106.31|104.11|106.26|104.06|0
1644566100000|2022-02-11 07:55:00|106.25|104.05|106.37|104.17|106.37|104.17|106.25|104.05|0
1644566120000|2022-02-11 07:55:20|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1644566130000|2022-02-11 07:55:30|106.43|104.23|106.43|104.23|106.43|104.23|106.43|104.23|0
1644566140000|2022-02-11 07:55:40|106.49|104.29|106.55|104.35|106.55|104.35|106.49|104.29|0
1644566150000|2022-02-11 07:55:50|106.61|104.41|106.43|104.23|106.61|104.41|106.43|104.23|0
1644566160000|2022-02-11 07:56:00|106.37|104.17|106.61|104.41|106.73|104.53|106.37|104.17|0
1644566170000|2022-02-11 07:56:10|106.73|104.53|106.73|104.53|106.73|104.53|106.61|104.41|0
1644566180000|2022-02-11 07:56:20|106.67|104.47|106.73|104.53|106.73|104.53|106.67|104.47|0
1644566190000|2022-02-11 07:56:30|106.67|104.47|106.85|104.65|106.85|104.65|106.67|104.47|0
1644566200000|2022-02-11 07:56:40|106.97|104.77|106.85|104.65|106.97|104.77|106.73|104.53|0
1644566210000|2022-02-11 07:56:50|106.73|104.53|106.85|104.65|106.85|104.65|106.73|104.53|0
1644566220000|2022-02-11 07:57:00|107.09|104.89|106.97|104.77|107.09|104.89|106.97|104.77|0
1644566230000|2022-02-11 07:57:10|107.03|104.83|107.03|104.83|107.03|104.83|106.97|104.77|0
1644566240000|2022-02-11 07:57:20|106.97|104.77|106.91|104.71|106.97|104.77|106.85|104.65|0
1644566250000|2022-02-11 07:57:30|106.85|104.65|106.73|104.53|106.85|104.65|106.73|104.53|0
1644566260000|2022-02-11 07:57:40|106.61|104.41|106.37|104.17|106.61|104.41|106.37|104.17|0
1644566270000|2022-02-11 07:57:50|106.43|104.23|106.25|104.05|106.43|104.23|106.25|104.05|0
1644566280000|2022-02-11 07:58:00|106.37|104.17|106.55|104.35|106.55|104.35|106.37|104.17|0
1644566290000|2022-02-11 07:58:10|106.61|104.41|106.49|104.29|106.61|104.41|106.49|104.29|0
1644566300000|2022-02-11 07:58:20|106.37|104.17|106.49|104.29|106.49|104.29|106.37|104.17|0
1644566310000|2022-02-11 07:58:30|106.37|104.17|106.37|104.17|106.37|104.17|106.37|104.17|0
1644566320000|2022-02-11 07:58:40|106.25|104.05|106.37|104.17|106.37|104.17|106.25|104.05|0
1644566330000|2022-02-11 07:58:50|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1644566340000|2022-02-11 07:59:00|106.61|104.41|106.49|104.29|106.61|104.41|106.49|104.29|0
1644566350000|2022-02-11 07:59:10|106.55|104.35|106.61|104.41|106.61|104.41|106.49|104.29|0
1644566360000|2022-02-11 07:59:20|106.49|104.29|106.73|104.53|106.73|104.53|106.49|104.29|0
1644566370000|2022-02-11 07:59:30|106.97|104.77|106.85|104.65|107.09|104.89|106.85|104.65|0
1644566390000|2022-02-11 07:59:50|106.79|104.59|106.61|104.41|106.79|104.59|106.61|104.41|0
1644566400000|2022-02-11 08:00:00|107.09|104.89|106.37|104.17|107.09|104.89|106.37|104.17|0
1644566410000|2022-02-11 08:00:10|106.55|104.35|106.49|104.29|106.73|104.53|106.49|104.29|0
1644566420000|2022-02-11 08:00:20|106.61|104.41|105.29|103.09|106.61|104.41|105.29|103.09|0
1644566430000|2022-02-11 08:00:30|105.18|102.98|105.29|103.09|105.65|103.45|105.18|102.98|0
1644566440000|2022-02-11 08:00:40|105.06|102.86|105.53|103.33|105.53|103.33|105.06|102.86|0
1644566450000|2022-02-11 08:00:50|105.17|102.97|105.41|103.21|105.41|103.21|105.17|102.97|0
1644566460000|2022-02-11 08:01:00|105.47|103.27|106.73|104.53|106.73|104.53|105.47|103.27|0
1644566470000|2022-02-11 08:01:10|107.09|104.89|107.39|105.19|107.45|105.25|107.09|104.89|0
1644566480000|2022-02-11 08:01:20|107.09|104.89|106.54|104.34|107.09|104.89|106.54|104.34|0
1644566490000|2022-02-11 08:01:30|106.61|104.41|105.89|103.69|106.61|104.41|105.89|103.69|0
1644566500000|2022-02-11 08:01:40|105.77|103.57|105.65|103.45|105.77|103.57|105.53|103.33|0
1644566510000|2022-02-11 08:01:50|105.53|103.33|106.66|104.46|106.66|104.46|105.53|103.33|0
1644566520000|2022-02-11 08:02:00|106.37|104.17|106.13|103.93|106.54|104.34|106.13|103.93|0
1644566530000|2022-02-11 08:02:10|106.25|104.05|106.25|104.05|106.37|104.17|106.13|103.93|0
1644566540000|2022-02-11 08:02:20|106.54|104.34|106.85|104.65|106.97|104.77|106.54|104.34|0
1644566550000|2022-02-11 08:02:30|106.61|104.41|106.66|104.46|106.73|104.53|106.37|104.17|0
1644566560000|2022-02-11 08:02:40|106.97|104.77|107.09|104.89|107.09|104.89|106.97|104.77|0
1644566570000|2022-02-11 08:02:50|107.45|105.25|107.09|104.89|107.57|105.37|107.09|104.89|0
1644566580000|2022-02-11 08:03:00|107.33|105.13|107.45|105.25|107.5|105.3|107.33|105.13|0
1644566590000|2022-02-11 08:03:10|107.57|105.37|108.35|106.15|108.35|106.15|107.57|105.37|0
1644566600000|2022-02-11 08:03:20|108.53|106.33|108.05|105.85|108.53|106.33|108.05|105.85|0
1644566610000|2022-02-11 08:03:30|108.53|106.33|108.41|106.21|108.66|106.46|108.29|106.09|0
1644566620000|2022-02-11 08:03:40|108.66|106.46|108.23|106.03|108.66|106.46|108.23|106.03|0
1644566630000|2022-02-11 08:03:50|108.17|105.97|107.93|105.73|108.17|105.97|107.93|105.73|0
1644566640000|2022-02-11 08:04:00|108.17|105.97|108.53|106.33|108.59|106.39|108.17|105.97|0
1644566650000|2022-02-11 08:04:10|108.41|106.21|108.41|106.21|108.41|106.21|108.35|106.15|0
1644566660000|2022-02-11 08:04:20|108.29|106.09|108.23|106.03|108.29|106.09|107.93|105.73|0
1644566670000|2022-02-11 08:04:30|108.29|106.09|108.23|106.03|108.29|106.09|108.23|106.03|0
1644566680000|2022-02-11 08:04:40|108.29|106.09|108.05|105.85|108.29|106.09|108.05|105.85|0
1644566690000|2022-02-11 08:04:50|108.11|105.91|108.29|106.09|108.29|106.09|108.11|105.91|0
1644566700000|2022-02-11 08:05:00|107.79|105.99|108.33|106.53|108.33|106.53|107.79|105.99|0
1644566710000|2022-02-11 08:05:10|108.21|106.41|108.45|106.65|108.45|106.65|108.21|106.41|0
1644566720000|2022-02-11 08:05:20|108.39|106.59|108.45|106.65|108.51|106.71|108.39|106.59|0
1644566730000|2022-02-11 08:05:30|108.82|107.02|108.82|107.02|109.06|107.26|108.82|107.02|0
1644566740000|2022-02-11 08:05:40|108.94|107.14|109.12|107.32|109.12|107.32|108.94|107.14|0
1644566750000|2022-02-11 08:05:50|109.18|107.38|108.94|107.14|109.18|107.38|108.94|107.14|0
1644566760000|2022-02-11 08:06:00|109.12|107.32|109.3|107.5|109.3|107.5|109.12|107.32|0
1644566770000|2022-02-11 08:06:10|109.55|107.75|109.79|107.99|109.79|107.99|109.43|107.63|0
1644566780000|2022-02-11 08:06:20|109.67|107.87|109.73|107.93|109.73|107.93|109.67|107.87|0
1644566790000|2022-02-11 08:06:30|109.67|107.87|109.79|107.99|110.04|108.24|109.67|107.87|0
1644566800000|2022-02-11 08:06:40|110.04|108.24|110.04|108.24|110.16|108.36|110.04|108.24|0
1644566810000|2022-02-11 08:06:50|110.16|108.36|110.16|108.36|110.16|108.36|110.16|108.36|0
1644566820000|2022-02-11 08:07:00|110.28|108.48|110.04|108.24|110.28|108.48|110.04|108.24|0
1644566830000|2022-02-11 08:07:10|110.53|108.73|110.53|108.73|110.53|108.73|110.4|108.6|0
1644566840000|2022-02-11 08:07:20|110.65|108.85|110.65|108.85|110.9|109.1|110.65|108.85|0
1644566850000|2022-02-11 08:07:30|110.77|108.97|110.71|108.91|110.77|108.97|110.71|108.91|0
1644566860000|2022-02-11 08:07:40|110.77|108.97|110.83|109.03|110.9|109.1|110.77|108.97|0
1644566870000|2022-02-11 08:07:50|110.9|109.1|108.74|106.94|110.9|109.1|108.67|106.87|0
1644566880000|2022-02-11 08:08:00|108.86|107.06|108.37|106.57|108.86|107.06|108.3|106.5|0
1644566890000|2022-02-11 08:08:10|108.55|106.75|108.74|106.94|108.74|106.94|108.49|106.69|0
1644566900000|2022-02-11 08:08:20|108.92|107.12|108.92|107.12|108.98|107.18|108.92|107.12|0
1644566910000|2022-02-11 08:08:30|108.79|106.99|109.23|107.43|109.23|107.43|108.79|106.99|0
1644566920000|2022-02-11 08:08:40|109.47|107.67|109.1|107.3|109.47|107.67|109.1|107.3|0
1644566930000|2022-02-11 08:08:50|108.86|107.06|108.86|107.06|108.92|107.12|108.86|107.06|0
1644566940000|2022-02-11 08:09:00|108.92|107.12|109.1|107.3|109.1|107.3|108.86|107.06|0
1644566950000|2022-02-11 08:09:10|108.98|107.18|109.1|107.3|109.1|107.3|108.86|107.06|0
1644566960000|2022-02-11 08:09:20|109.23|107.43|109.23|107.43|109.23|107.43|109.23|107.43|0
1644566970000|2022-02-11 08:09:30|109.1|107.3|109.47|107.67|109.47|107.67|109.1|107.3|0
1644566980000|2022-02-11 08:09:40|109.72|107.92|109.96|108.16|109.96|108.16|109.72|107.92|0
1644566990000|2022-02-11 08:09:50|109.84|108.04|109.96|108.16|109.96|108.16|109.84|108.04|0
1644567000000|2022-02-11 08:10:00|110.09|108.29|110.15|108.35|110.15|108.35|109.84|108.04|0
1644567010000|2022-02-11 08:10:10|109.84|108.04|109.84|108.04|110.09|108.29|109.84|108.04|0
1644567030000|2022-02-11 08:10:30|109.72|107.92|109.59|107.79|109.72|107.92|109.59|107.79|0
1644567040000|2022-02-11 08:10:40|109.72|107.92|109.72|107.92|109.84|108.04|109.72|107.92|0
1644567050000|2022-02-11 08:10:50|109.78|107.98|110.09|108.29|110.09|108.29|109.78|107.98|0
1644567060000|2022-02-11 08:11:00|109.9|108.1|110.39|108.59|110.46|108.66|109.9|108.1|0
1644567070000|2022-02-11 08:11:10|110.33|108.53|110.7|108.9|110.7|108.9|110.33|108.53|0
1644567080000|2022-02-11 08:11:20|110.83|109.03|111.2|109.4|111.2|109.4|110.83|109.03|0
1644567090000|2022-02-11 08:11:30|111.26|109.46|111.08|109.28|111.26|109.46|110.95|109.15|0
1644567100000|2022-02-11 08:11:40|110.95|109.15|110.95|109.15|110.95|109.15|110.95|109.15|0
1644567110000|2022-02-11 08:11:50|110.58|108.78|110.83|109.03|110.83|109.03|110.58|108.78|0
1644567120000|2022-02-11 08:12:00|110.7|108.9|110.83|109.03|110.83|109.03|110.7|108.9|0
1644567130000|2022-02-11 08:12:10|110.95|109.15|111.08|109.28|111.2|109.4|110.95|109.15|0
1644567140000|2022-02-11 08:12:20|111.14|109.34|111.08|109.28|111.14|109.34|111.08|109.28|0
1644567150000|2022-02-11 08:12:30|111.57|109.77|111.57|109.77|111.7|109.9|111.57|109.77|0
1644567160000|2022-02-11 08:12:40|111.51|109.71|111.57|109.77|111.57|109.77|111.51|109.71|0
1644567170000|2022-02-11 08:12:50|111.32|109.52|111.45|109.65|111.45|109.65|111.32|109.52|0
1644567180000|2022-02-11 08:13:00|111.57|109.77|111.57|109.77|111.57|109.77|111.45|109.65|0
1644567190000|2022-02-11 08:13:10|111.63|109.83|111.38|109.58|111.63|109.83|111.2|109.4|0
1644567200000|2022-02-11 08:13:20|111.57|109.77|110.95|109.15|111.57|109.77|110.95|109.15|0
1644567210000|2022-02-11 08:13:30|111.01|109.21|111.07|109.27|111.07|109.27|110.95|109.15|0
1644567220000|2022-02-11 08:13:40|110.83|109.03|110.83|109.03|110.83|109.03|110.83|109.03|0
1644567230000|2022-02-11 08:13:50|110.64|108.84|110.83|109.03|110.83|109.03|110.64|108.84|0
1644567240000|2022-02-11 08:14:00|110.76|108.96|110.83|109.03|110.83|109.03|110.58|108.78|0
1644567250000|2022-02-11 08:14:10|110.89|109.09|110.83|109.03|110.95|109.15|110.7|108.9|0
1644567260000|2022-02-11 08:14:20|110.7|108.9|110.83|109.03|110.83|109.03|110.7|108.9|0
1644567270000|2022-02-11 08:14:30|110.58|108.78|110.45|108.65|110.58|108.78|110.45|108.65|0
1644567280000|2022-02-11 08:14:40|110.58|108.78|110.33|108.53|110.58|108.78|110.33|108.53|0
1644567290000|2022-02-11 08:14:50|110.21|108.41|110.21|108.41|110.21|108.41|110.21|108.41|0
1644567300000|2022-02-11 08:15:00|110.33|108.53|110.33|108.53|110.33|108.53|110.33|108.53|0
1644567310000|2022-02-11 08:15:10|110.45|108.65|110.95|109.15|110.95|109.15|110.45|108.65|0
1644567320000|2022-02-11 08:15:20|111.13|109.33|111.07|109.27|111.2|109.4|111.07|109.27|0
1644567330000|2022-02-11 08:15:30|110.95|109.15|110.82|109.02|110.95|109.15|110.82|109.02|0
1644567340000|2022-02-11 08:15:40|111.2|109.4|110.95|109.15|111.2|109.4|110.95|109.15|0
1644567350000|2022-02-11 08:15:50|110.82|109.02|110.82|109.02|110.88|109.08|110.82|109.02|0
1644567360000|2022-02-11 08:16:00|110.7|108.9|110.58|108.78|110.7|108.9|110.58|108.78|0
1644567370000|2022-02-11 08:16:10|110.7|108.9|110.51|108.71|110.7|108.9|110.51|108.71|0
1644567380000|2022-02-11 08:16:20|109.96|108.16|109.59|107.79|109.96|108.16|109.46|107.66|0
1644567390000|2022-02-11 08:16:30|109.09|107.29|109.34|107.54|109.34|107.54|109.09|107.29|0
1644567400000|2022-02-11 08:16:40|109.4|107.6|109.34|107.54|109.4|107.6|109.22|107.42|0
1644567410000|2022-02-11 08:16:50|109.22|107.42|108.97|107.17|109.22|107.42|108.91|107.11|0
1644567420000|2022-02-11 08:17:00|109.09|107.29|109.64|107.84|109.64|107.84|109.09|107.29|0
1644567430000|2022-02-11 08:17:10|109.71|107.91|109.46|107.66|109.71|107.91|109.46|107.66|0
1644567440000|2022-02-11 08:17:20|109.22|107.42|109.46|107.66|109.59|107.79|109.22|107.42|0
1644567450000|2022-02-11 08:17:30|109.52|107.72|109.34|107.54|109.52|107.72|109.22|107.42|0
1644567460000|2022-02-11 08:17:40|109.22|107.42|109.22|107.42|109.22|107.42|108.85|107.05|0
1644567470000|2022-02-11 08:17:50|109.09|107.29|108.97|107.17|109.09|107.29|108.97|107.17|0
1644567480000|2022-02-11 08:18:00|108.85|107.05|108.85|107.05|108.85|107.05|108.72|106.92|0
1644567490000|2022-02-11 08:18:10|108.72|106.92|108.72|106.92|108.85|107.05|108.66|106.86|0
1644567500000|2022-02-11 08:18:20|109.22|107.42|108.85|107.05|109.22|107.42|108.85|107.05|0
1644567510000|2022-02-11 08:18:30|108.72|106.92|108.78|106.98|108.85|107.05|108.72|106.92|0
1644567520000|2022-02-11 08:18:40|108.72|106.92|108.78|106.98|108.78|106.98|108.72|106.92|0
1644567530000|2022-02-11 08:18:50|108.97|107.17|109.09|107.29|109.21|107.41|108.97|107.17|0
1644567540000|2022-02-11 08:19:00|109.21|107.41|109.21|107.41|109.21|107.41|109.21|107.41|0
1644567550000|2022-02-11 08:19:10|109.27|107.47|109.21|107.41|109.27|107.47|109.09|107.29|0
1644567560000|2022-02-11 08:19:20|109.58|107.78|109.71|107.91|109.71|107.91|109.58|107.78|0
1644567570000|2022-02-11 08:19:30|109.83|108.03|109.77|107.97|109.83|108.03|109.58|107.78|0
1644567580000|2022-02-11 08:19:40|110.08|108.28|110.08|108.28|110.2|108.4|110.08|108.28|0
1644567590000|2022-02-11 08:19:50|110.2|108.4|109.83|108.03|110.2|108.4|109.83|108.03|0
1644567600000|2022-02-11 08:20:00|109.4|107.6|109.34|107.54|109.4|107.6|109.21|107.41|0
1644567610000|2022-02-11 08:20:10|109.21|107.41|109.21|107.41|109.21|107.41|109.09|107.29|0
1644567620000|2022-02-11 08:20:20|109.46|107.66|109.21|107.41|109.46|107.66|109.21|107.41|0
1644567630000|2022-02-11 08:20:30|108.97|107.17|109.09|107.29|109.09|107.29|108.97|107.17|0
1644567640000|2022-02-11 08:20:40|109.21|107.41|109.27|107.47|109.27|107.47|109.21|107.41|0
1644567650000|2022-02-11 08:20:50|109.21|107.41|109.58|107.78|109.7|107.9|109.21|107.41|0
1644567660000|2022-02-11 08:21:00|109.21|107.41|109.21|107.41|109.21|107.41|109.09|107.29|0
1644567670000|2022-02-11 08:21:10|109.09|107.29|109.09|107.29|109.21|107.41|109.09|107.29|0
1644567680000|2022-02-11 08:21:20|109.21|107.41|109.33|107.53|109.33|107.53|109.09|107.29|0
1644567690000|2022-02-11 08:21:30|109.7|107.9|109.76|107.96|109.76|107.96|109.58|107.78|0
1644567700000|2022-02-11 08:21:40|109.7|107.9|109.58|107.78|109.7|107.9|109.58|107.78|0
1644567710000|2022-02-11 08:21:50|109.39|107.59|109.33|107.53|109.46|107.66|109.33|107.53|0
1644567720000|2022-02-11 08:22:00|109.27|107.47|108.97|107.17|109.27|107.47|108.97|107.17|0
1644567730000|2022-02-11 08:22:10|108.84|107.04|108.96|107.16|108.96|107.16|108.84|107.04|0
1644567740000|2022-02-11 08:22:20|108.84|107.04|108.84|107.04|108.96|107.16|108.84|107.04|0
1644567750000|2022-02-11 08:22:30|108.6|106.8|108.6|106.8|108.6|106.8|108.47|106.67|0
1644567760000|2022-02-11 08:22:40|108.66|106.86|108.35|106.55|108.72|106.92|108.35|106.55|0
1644567770000|2022-02-11 08:22:50|108.23|106.43|108.23|106.43|108.35|106.55|108.23|106.43|0
1644567780000|2022-02-11 08:23:00|108.35|106.55|108.11|106.31|108.35|106.55|108.11|106.31|0
1644567790000|2022-02-11 08:23:10|108.23|106.43|108.11|106.31|108.23|106.43|108.11|106.31|0
1644567800000|2022-02-11 08:23:20|107.74|105.94|107.74|105.94|107.74|105.94|107.74|105.94|0
1644567810000|2022-02-11 08:23:30|107.86|106.06|107.62|105.82|107.86|106.06|107.62|105.82|0
1644567820000|2022-02-11 08:23:40|107.5|105.7|107.25|105.45|107.5|105.7|107.25|105.45|0
1644567830000|2022-02-11 08:23:50|107.13|105.33|107.13|105.33|107.13|105.33|107.13|105.33|0
1644567840000|2022-02-11 08:24:00|107.25|105.45|107.55|105.75|107.55|105.75|107.13|105.33|0
1644567850000|2022-02-11 08:24:10|107.5|105.7|107.43|105.63|107.55|105.75|107.43|105.63|0
1644567860000|2022-02-11 08:24:20|107.25|105.45|107.5|105.7|107.5|105.7|107.13|105.33|0
1644567870000|2022-02-11 08:24:30|107.74|105.94|108.04|106.24|108.04|106.24|107.74|105.94|0
1644567880000|2022-02-11 08:24:40|107.98|106.18|107.74|105.94|107.98|106.18|107.74|105.94|0
1644567890000|2022-02-11 08:24:50|107.68|105.88|107.86|106.06|108.04|106.24|107.68|105.88|0
1644567900000|2022-02-11 08:25:00|107.92|106.12|107.55|105.75|107.98|106.18|107.55|105.75|0
1644567910000|2022-02-11 08:25:10|107.62|105.82|107.8|106|107.86|106.06|107.62|105.82|0
1644567920000|2022-02-11 08:25:20|107.74|105.94|107.98|106.18|107.98|106.18|107.74|105.94|0
1644567930000|2022-02-11 08:25:30|108.04|106.24|107.98|106.18|108.04|106.24|107.98|106.18|0
1644567940000|2022-02-11 08:25:40|108.1|106.3|108.1|106.3|108.16|106.36|108.1|106.3|0
1644567950000|2022-02-11 08:25:50|107.98|106.18|107.74|105.94|107.98|106.18|107.74|105.94|0
1644567960000|2022-02-11 08:26:00|107.86|106.06|107.86|106.06|107.86|106.06|107.86|106.06|0
1644567970000|2022-02-11 08:26:10|107.74|105.94|107.25|105.45|107.74|105.94|107.25|105.45|0
1644567980000|2022-02-11 08:26:20|107.19|105.39|107.13|105.33|107.19|105.39|107.13|105.33|0
1644567990000|2022-02-11 08:26:30|107.25|105.45|107.19|105.39|107.25|105.45|107.19|105.39|0
1644568000000|2022-02-11 08:26:40|107.25|105.45|107.25|105.45|107.37|105.57|107.25|105.45|0
1644568010000|2022-02-11 08:26:50|107.13|105.33|106.88|105.08|107.13|105.33|106.88|105.08|0
1644568020000|2022-02-11 08:27:00|107.13|105.33|107.86|106.06|107.86|106.06|107.13|105.33|0
1644568030000|2022-02-11 08:27:10|107.74|105.94|107.37|105.57|107.79|105.99|107.31|105.51|0
1644568040000|2022-02-11 08:27:20|107.49|105.69|107.25|105.45|107.49|105.69|107.19|105.39|0
1644568050000|2022-02-11 08:27:30|107.13|105.33|107.06|105.26|107.13|105.33|107.01|105.21|0
1644568060000|2022-02-11 08:27:40|106.94|105.14|106.88|105.08|106.94|105.14|106.76|104.96|0
1644568070000|2022-02-11 08:27:50|107.01|105.21|107.01|105.21|107.25|105.45|107.01|105.21|0
1644568080000|2022-02-11 08:28:00|107.13|105.33|107.25|105.45|107.25|105.45|107.01|105.21|0
1644568090000|2022-02-11 08:28:10|107.37|105.57|107.55|105.75|107.86|106.06|107.37|105.57|0
1644568100000|2022-02-11 08:28:20|107.67|105.87|107.37|105.57|107.67|105.87|107.37|105.57|0
1644568110000|2022-02-11 08:28:30|107.49|105.69|107.43|105.63|107.55|105.75|107.43|105.63|0
1644568120000|2022-02-11 08:28:40|107.37|105.57|107.25|105.45|107.43|105.63|107.25|105.45|0
1644568130000|2022-02-11 08:28:50|107.37|105.57|107.25|105.45|107.37|105.57|107.13|105.33|0
1644568140000|2022-02-11 08:29:00|107.18|105.38|107.31|105.51|107.31|105.51|107.18|105.38|0
1644568150000|2022-02-11 08:29:10|107.37|105.57|107.55|105.75|107.61|105.81|107.37|105.57|0
1644568160000|2022-02-11 08:29:20|107.49|105.69|107.37|105.57|107.49|105.69|107.37|105.57|0
1644568170000|2022-02-11 08:29:30|107.3|105.5|107.37|105.57|107.37|105.57|107.12|105.32|0
1644568180000|2022-02-11 08:29:40|107.25|105.45|107.37|105.57|107.37|105.57|107.25|105.45|0
1644568190000|2022-02-11 08:29:50|107.91|106.11|107.98|106.18|107.98|106.18|107.91|106.11|0
1644568200000|2022-02-11 08:30:00|108.34|106.54|108.34|106.54|108.34|106.54|108.34|106.54|0
1644568210000|2022-02-11 08:30:10|108.1|106.3|108.4|106.6|108.4|106.6|108.1|106.3|0
1644568220000|2022-02-11 08:30:20|108.59|106.79|108.77|106.97|108.83|107.03|108.59|106.79|0
1644568230000|2022-02-11 08:30:30|108.83|107.03|108.77|106.97|108.83|107.03|108.65|106.85|0
1644568240000|2022-02-11 08:30:40|108.83|107.03|109.08|107.28|109.08|107.28|108.83|107.03|0
1644568250000|2022-02-11 08:30:50|109.01|107.21|108.77|106.97|109.01|107.21|108.77|106.97|0
1644568260000|2022-02-11 08:31:00|108.71|106.91|108.1|106.3|108.71|106.91|108.1|106.3|0
1644568270000|2022-02-11 08:31:10|108.28|106.48|108.59|106.79|108.59|106.79|108.28|106.48|0
1644568280000|2022-02-11 08:31:20|108.65|106.85|108.65|106.85|108.65|106.85|108.46|106.66|0
1644568290000|2022-02-11 08:31:30|108.28|106.48|108.1|106.3|108.28|106.48|108.1|106.3|0
1644568300000|2022-02-11 08:31:40|108.4|106.6|108.34|106.54|108.46|106.66|108.34|106.54|0
1644568310000|2022-02-11 08:31:50|108.4|106.6|109.08|107.28|109.08|107.28|108.4|106.6|0
1644568320000|2022-02-11 08:32:00|109.32|107.52|109.87|108.07|109.87|108.07|109.32|107.52|0
1644568330000|2022-02-11 08:32:10|109.94|108.14|109.87|108.07|109.94|108.14|109.82|108.02|0
1644568340000|2022-02-11 08:32:20|109.81|108.01|109.94|108.14|109.94|108.14|109.81|108.01|0
1644568350000|2022-02-11 08:32:30|109.81|108.01|109.81|108.01|109.94|108.14|109.75|107.95|0
1644568360000|2022-02-11 08:32:40|109.75|107.95|109.69|107.89|109.75|107.95|109.5|107.7|0
1644568370000|2022-02-11 08:32:50|109.63|107.83|109.63|107.83|109.75|107.95|109.63|107.83|0
1644568380000|2022-02-11 08:33:00|109.94|108.14|109.63|107.83|109.94|108.14|109.63|107.83|0
1644568390000|2022-02-11 08:33:10|109.57|107.77|109.94|108.14|109.94|108.14|109.57|107.77|0
1644568400000|2022-02-11 08:33:20|109.69|107.89|109.69|107.89|109.69|107.89|109.69|107.89|0
1644568410000|2022-02-11 08:33:30|109.26|107.46|109.32|107.52|109.32|107.52|109.26|107.46|0
1644568420000|2022-02-11 08:33:40|109.38|107.58|109.07|107.27|109.38|107.58|109.07|107.27|0
1644568440000|2022-02-11 08:34:00|109.01|107.21|109.07|107.27|109.07|107.27|109.01|107.21|0
1644568450000|2022-02-11 08:34:10|108.71|106.91|108.15|106.35|108.71|106.91|108.09|106.29|0
1644568460000|2022-02-11 08:34:20|108.09|106.29|107.73|105.93|108.09|106.29|107.61|105.81|0
1644568470000|2022-02-11 08:34:30|107.79|105.99|107.61|105.81|107.79|105.99|107.61|105.81|0
1644568480000|2022-02-11 08:34:40|107.48|105.68|107.24|105.44|107.48|105.68|107.24|105.44|0
1644568490000|2022-02-11 08:34:50|107.18|105.38|107.24|105.44|107.24|105.44|107.12|105.32|0
1644568500000|2022-02-11 08:35:00|107.12|105.32|107.61|105.81|107.66|105.86|107.12|105.32|0
1644568510000|2022-02-11 08:35:10|107.48|105.68|107.36|105.56|107.48|105.68|107.18|105.38|0
1644568520000|2022-02-11 08:35:20|107.24|105.44|107.36|105.56|107.36|105.56|107.18|105.38|0
1644568530000|2022-02-11 08:35:30|107.24|105.44|107.05|105.25|107.36|105.56|107.05|105.25|0
1644568540000|2022-02-11 08:35:40|106.51|104.71|106.15|104.35|106.51|104.71|106.15|104.35|0
1644568550000|2022-02-11 08:35:50|105.91|104.11|105.55|103.75|105.91|104.11|105.55|103.75|0
1644568560000|2022-02-11 08:36:00|105.43|103.63|105.91|104.11|105.91|104.11|105.43|103.63|0
1644568570000|2022-02-11 08:36:10|105.79|103.99|105.67|103.87|105.91|104.11|105.67|103.87|0
1644568580000|2022-02-11 08:36:20|105.72|103.92|106.27|104.47|106.27|104.47|105.72|103.92|0
1644568590000|2022-02-11 08:36:30|106.39|104.59|106.39|104.59|106.39|104.59|106.27|104.47|0
1644568600000|2022-02-11 08:36:40|106.51|104.71|106.51|104.71|106.57|104.77|106.51|104.71|0
1644568610000|2022-02-11 08:36:50|106.39|104.59|106.39|104.59|106.39|104.59|106.33|104.53|0
1644568620000|2022-02-11 08:37:00|106.27|104.47|106.03|104.23|106.27|104.47|105.91|104.11|0
1644568630000|2022-02-11 08:37:10|105.91|104.11|105.91|104.11|106.03|104.23|105.91|104.11|0
1644568640000|2022-02-11 08:37:20|105.84|104.04|105.48|103.68|105.84|104.04|105.36|103.56|0
1644568650000|2022-02-11 08:37:30|105.54|103.74|105.3|103.5|105.54|103.74|105.3|103.5|0
1644568660000|2022-02-11 08:37:40|105.36|103.56|105.66|103.86|105.84|104.04|105.36|103.56|0
1644568670000|2022-02-11 08:37:50|105.78|103.98|105.9|104.1|105.9|104.1|105.78|103.98|0
1644568680000|2022-02-11 08:38:00|106.03|104.23|106.15|104.35|106.2|104.4|106.03|104.23|0
1644568690000|2022-02-11 08:38:10|106.2|104.4|106.2|104.4|106.27|104.47|106.2|104.4|0
1644568700000|2022-02-11 08:38:20|106.15|104.35|105.72|103.92|106.15|104.35|105.66|103.86|0
1644568710000|2022-02-11 08:38:30|105.84|104.04|105.3|103.5|105.84|104.04|105.3|103.5|0
1644568720000|2022-02-11 08:38:40|105.06|103.26|104.88|103.08|105.06|103.26|104.88|103.08|0
1644568730000|2022-02-11 08:38:50|104.7|102.9|105.06|103.26|105.18|103.38|104.7|102.9|0
1644568740000|2022-02-11 08:39:00|105.42|103.62|105.12|103.32|105.42|103.62|105.06|103.26|0
1644568750000|2022-02-11 08:39:10|104.94|103.14|104.94|103.14|105|103.2|104.94|103.14|0
1644568760000|2022-02-11 08:39:20|104.82|103.02|103.86|102.06|104.82|103.02|103.86|102.06|0
1644568770000|2022-02-11 08:39:30|103.75|101.95|103.51|101.71|103.75|101.95|103.45|101.65|0
1644568780000|2022-02-11 08:39:40|103.63|101.83|103.39|101.59|103.63|101.83|103.39|101.59|0
1644568790000|2022-02-11 08:39:50|103.03|101.23|102.8|101|103.03|101.23|102.8|101|0
1644568800000|2022-02-11 08:40:00|102.91|101.11|102.68|100.88|102.97|101.17|102.68|100.88|0
1644568810000|2022-02-11 08:40:10|103.03|101.23|102.68|100.88|103.03|101.23|102.68|100.88|0
1644568820000|2022-02-11 08:40:20|102.56|100.76|102.56|100.76|102.56|100.76|102.56|100.76|0
1644568830000|2022-02-11 08:40:30|102.68|100.88|103.03|101.23|103.03|101.23|102.56|100.76|0
1644568840000|2022-02-11 08:40:40|102.97|101.17|103.15|101.35|103.15|101.35|102.85|101.05|0
1644568850000|2022-02-11 08:40:50|103.27|101.47|103.33|101.53|103.33|101.53|103.15|101.35|0
1644568860000|2022-02-11 08:41:00|103.39|101.59|103.27|101.47|103.39|101.59|103.15|101.35|0
1644568870000|2022-02-11 08:41:10|103.33|101.53|103.15|101.35|103.33|101.53|103.15|101.35|0
1644568880000|2022-02-11 08:41:20|103.39|101.59|103.56|101.76|103.62|101.82|103.39|101.59|0
1644568890000|2022-02-11 08:41:30|103.51|101.71|103.86|102.06|103.98|102.18|103.44|101.64|0
1644568900000|2022-02-11 08:41:40|103.98|102.18|104.22|102.42|104.22|102.42|103.98|102.18|0
1644568910000|2022-02-11 08:41:50|104.1|102.3|104.46|102.66|104.46|102.66|104.1|102.3|0
1644568920000|2022-02-11 08:42:00|104.34|102.54|104.34|102.54|104.34|102.54|104.1|102.3|0
1644568930000|2022-02-11 08:42:10|104.22|102.42|104.34|102.54|104.34|102.54|104.22|102.42|0
1644568940000|2022-02-11 08:42:20|104.4|102.6|104.58|102.78|104.7|102.9|104.4|102.6|0
1644568950000|2022-02-11 08:42:30|104.52|102.72|104.58|102.78|104.58|102.78|104.52|102.72|0
1644568960000|2022-02-11 08:42:40|104.46|102.66|104.58|102.78|104.58|102.78|104.46|102.66|0
1644568970000|2022-02-11 08:42:50|104.52|102.72|104.7|102.9|104.7|102.9|104.52|102.72|0
1644568980000|2022-02-11 08:43:00|104.82|103.02|104.82|103.02|105.3|103.5|104.82|103.02|0
1644568990000|2022-02-11 08:43:10|104.7|102.9|104.4|102.6|104.7|102.9|104.4|102.6|0
1644569000000|2022-02-11 08:43:20|104.58|102.78|104.39|102.59|104.58|102.78|104.39|102.59|0
1644569010000|2022-02-11 08:43:30|104.28|102.48|104.51|102.71|104.51|102.71|104.28|102.48|0
1644569020000|2022-02-11 08:43:40|104.28|102.48|104.39|102.59|104.39|102.59|103.98|102.18|0
1644569030000|2022-02-11 08:43:50|104.34|102.54|104.22|102.42|104.34|102.54|103.92|102.12|0
1644569040000|2022-02-11 08:44:00|103.98|102.18|104.58|102.78|104.58|102.78|103.98|102.18|0
1644569050000|2022-02-11 08:44:10|104.51|102.71|103.68|101.88|104.51|102.71|100.86|99.06|0
1644569060000|2022-02-11 08:44:20|103.51|101.71|103.21|101.41|103.63|101.83|103.21|101.41|0
1644569070000|2022-02-11 08:44:30|103.27|101.47|103.27|101.47|103.39|101.59|103.03|101.23|0
1644569080000|2022-02-11 08:44:40|103.15|101.35|102.97|101.17|103.15|101.35|102.79|100.99|0
1644569090000|2022-02-11 08:44:50|103.46|101.66|103.58|101.78|103.7|101.9|103.46|101.66|0
1644569100000|2022-02-11 08:45:00|103.34|101.54|103.46|101.66|103.46|101.66|103.34|101.54|0
1644569110000|2022-02-11 08:45:10|103.22|101.42|103.11|101.31|103.34|101.54|103.11|101.31|0
1644569120000|2022-02-11 08:45:20|103.28|101.48|103.7|101.9|103.7|101.9|103.28|101.48|0
1644569130000|2022-02-11 08:45:30|103.94|102.14|103.88|102.08|103.94|102.14|103.88|102.08|0
1644569140000|2022-02-11 08:45:40|104.06|102.26|104.06|102.26|104.06|102.26|104.06|102.26|0
1644569150000|2022-02-11 08:45:50|103.82|102.02|104.73|102.93|104.73|102.93|103.82|102.02|0
1644569160000|2022-02-11 08:46:00|104.61|102.81|105.33|103.53|105.33|103.53|104.61|102.81|0
1644569170000|2022-02-11 08:46:10|105.21|103.41|105.21|103.41|105.21|103.41|104.97|103.17|0
1644569180000|2022-02-11 08:46:20|105.33|103.53|105.33|103.53|105.33|103.53|105.21|103.41|0
1644569190000|2022-02-11 08:46:30|105.45|103.65|105.09|103.29|105.45|103.65|105.09|103.29|0
1644569200000|2022-02-11 08:46:40|105.21|103.41|105.21|103.41|105.21|103.41|105.09|103.29|0
1644569210000|2022-02-11 08:46:50|105.09|103.29|105.21|103.41|105.21|103.41|105.09|103.29|0
1644569220000|2022-02-11 08:47:00|105.45|103.65|105.81|104.01|105.81|104.01|105.33|103.53|0
1644569230000|2022-02-11 08:47:10|105.93|104.13|105.69|103.89|105.93|104.13|105.69|103.89|0
1644569240000|2022-02-11 08:47:20|105.57|103.77|105.33|103.53|105.57|103.77|105.33|103.53|0
1644569250000|2022-02-11 08:47:30|105.39|103.59|105.69|103.89|105.69|103.89|105.39|103.59|0
1644569260000|2022-02-11 08:47:40|105.57|103.77|105.21|103.41|105.57|103.77|105.21|103.41|0
1644569270000|2022-02-11 08:47:50|105.33|103.53|105.33|103.53|105.33|103.53|105.21|103.41|0
1644569280000|2022-02-11 08:48:00|105.21|103.41|105.21|103.41|105.33|103.53|105.21|103.41|0
1644569290000|2022-02-11 08:48:10|105.51|103.71|105.45|103.65|105.51|103.71|105.45|103.65|0
1644569300000|2022-02-11 08:48:20|105.69|103.89|105.21|103.41|105.69|103.89|105.21|103.41|0
1644569310000|2022-02-11 08:48:30|105.45|103.65|105.39|103.59|105.45|103.65|105.33|103.53|0
1644569320000|2022-02-11 08:48:40|105.33|103.53|105.45|103.65|105.45|103.65|105.33|103.53|0
1644569330000|2022-02-11 08:48:50|105.33|103.53|105.45|103.65|105.45|103.65|105.33|103.53|0
1644569340000|2022-02-11 08:49:00|105.57|103.77|105.21|103.41|105.57|103.77|105.21|103.41|0
1644569350000|2022-02-11 08:49:10|105.38|103.58|105.33|103.53|105.45|103.65|105.33|103.53|0
1644569360000|2022-02-11 08:49:20|105.21|103.41|104.85|103.05|105.21|103.41|104.85|103.05|0
1644569370000|2022-02-11 08:49:30|104.97|103.17|105.33|103.53|105.33|103.53|104.97|103.17|0
1644569380000|2022-02-11 08:49:40|105.45|103.65|105.09|103.29|105.45|103.65|105.09|103.29|0
1644569390000|2022-02-11 08:49:50|104.97|103.17|104.85|103.05|104.97|103.17|104.85|103.05|0
1644569400000|2022-02-11 08:50:00|105.21|103.41|105.09|103.29|105.21|103.41|105.09|103.29|0
1644569410000|2022-02-11 08:50:10|105.33|103.53|105.14|103.34|105.33|103.53|105.14|103.34|0
1644569420000|2022-02-11 08:50:20|105.21|103.41|105.14|103.34|105.21|103.41|104.97|103.17|0
1644569430000|2022-02-11 08:50:30|105.33|103.53|105.45|103.65|105.45|103.65|105.33|103.53|0
1644569440000|2022-02-11 08:50:40|105.32|103.52|105.32|103.52|105.32|103.52|105.32|103.52|0
1644569450000|2022-02-11 08:50:50|105.44|103.64|105.69|103.89|105.69|103.89|105.44|103.64|0
1644569460000|2022-02-11 08:51:00|105.62|103.82|105.56|103.76|105.62|103.82|105.44|103.64|0
1644569470000|2022-02-11 08:51:10|105.38|103.58|105.38|103.58|105.38|103.58|105.32|103.52|0
1644569480000|2022-02-11 08:51:20|105.68|103.88|105.38|103.58|105.68|103.88|105.38|103.58|0
1644569490000|2022-02-11 08:51:30|105.32|103.52|105.08|103.28|105.32|103.52|104.96|103.16|0
1644569500000|2022-02-11 08:51:40|105.2|103.4|105.26|103.46|105.32|103.52|105.2|103.4|0
1644569510000|2022-02-11 08:51:50|105.2|103.4|105.2|103.4|105.26|103.46|105.08|103.28|0
1644569520000|2022-02-11 08:52:00|105.32|103.52|105.2|103.4|105.32|103.52|105.2|103.4|0
1644569530000|2022-02-11 08:52:10|105.68|103.88|105.8|104|105.8|104|105.68|103.88|0
1644569540000|2022-02-11 08:52:20|105.92|104.12|106.17|104.37|106.22|104.42|105.92|104.12|0
1644569550000|2022-02-11 08:52:30|106.29|104.49|106.41|104.61|106.41|104.61|106.29|104.49|0
1644569560000|2022-02-11 08:52:40|106.29|104.49|106.17|104.37|106.29|104.49|106.17|104.37|0
1644569570000|2022-02-11 08:52:50|106.29|104.49|106.34|104.54|106.41|104.61|106.29|104.49|0
1644569580000|2022-02-11 08:53:00|106.16|104.36|106.1|104.3|106.16|104.36|105.86|104.06|0
1644569590000|2022-02-11 08:53:10|106.04|104.24|105.44|103.64|106.04|104.24|105.44|103.64|0
1644569600000|2022-02-11 08:53:20|105.5|103.7|105.44|103.64|105.5|103.7|105.44|103.64|0
1644569610000|2022-02-11 08:53:30|105.32|103.52|105.2|103.4|105.56|103.76|105.2|103.4|0
1644569620000|2022-02-11 08:53:40|104.84|103.04|104.66|102.86|104.9|103.1|104.66|102.86|0
1644569630000|2022-02-11 08:53:50|104.6|102.8|104.96|103.16|104.96|103.16|104.6|102.8|0
1644569640000|2022-02-11 08:54:00|105.08|103.28|105.26|103.46|105.44|103.64|105.08|103.28|0
1644569650000|2022-02-11 08:54:10|105.14|103.34|104.96|103.16|105.56|103.76|104.96|103.16|0
1644569660000|2022-02-11 08:54:20|104.84|103.04|104.84|103.04|105.02|103.22|104.78|102.98|0
1644569670000|2022-02-11 08:54:30|105.02|103.22|105.32|103.52|105.32|103.52|105.02|103.22|0
1644569680000|2022-02-11 08:54:40|105.08|103.28|104.84|103.04|105.14|103.34|104.84|103.04|0
1644569690000|2022-02-11 08:54:50|104.96|103.16|104.84|103.04|104.96|103.16|104.78|102.98|0
1644569700000|2022-02-11 08:55:00|104.78|102.98|105.08|103.28|105.08|103.28|104.78|102.98|0
1644569710000|2022-02-11 08:55:10|104.84|103.04|104.84|103.04|104.84|103.04|104.72|102.92|0
1644569720000|2022-02-11 08:55:20|104.96|103.16|105.08|103.28|105.08|103.28|104.9|103.1|0
1644569730000|2022-02-11 08:55:30|105.8|104|105.92|104.12|105.92|104.12|105.68|103.88|0
1644569740000|2022-02-11 08:55:40|105.8|104|105.8|104|106.04|104.24|105.8|104|0
1644569750000|2022-02-11 08:55:50|105.92|104.12|106.04|104.24|106.04|104.24|105.92|104.12|0
1644569760000|2022-02-11 08:56:00|105.92|104.12|106.04|104.24|106.1|104.3|105.92|104.12|0
1644569770000|2022-02-11 08:56:10|105.92|104.12|105.98|104.18|106.04|104.24|105.92|104.12|0
1644569780000|2022-02-11 08:56:20|106.04|104.24|105.74|103.94|106.04|104.24|105.74|103.94|0
1644569790000|2022-02-11 08:56:30|105.8|104|105.8|104|105.98|104.18|105.8|104|0
1644569800000|2022-02-11 08:56:40|105.86|104.06|105.44|103.64|105.92|104.12|105.44|103.64|0
1644569810000|2022-02-11 08:56:50|105.5|103.7|105.2|103.4|105.56|103.76|105.2|103.4|0
1644569820000|2022-02-11 08:57:00|105.32|103.52|104.84|103.04|105.32|103.52|104.84|103.04|0
1644569830000|2022-02-11 08:57:10|104.72|102.92|104.66|102.86|104.84|103.04|104.66|102.86|0
1644569840000|2022-02-11 08:57:20|104.48|102.68|104.24|102.44|104.48|102.68|104.12|102.32|0
1644569850000|2022-02-11 08:57:30|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|0
1644569860000|2022-02-11 08:57:40|104.66|102.86|104.84|103.04|104.84|103.04|104.66|102.86|0
1644569870000|2022-02-11 08:57:50|104.72|102.92|104.84|103.04|104.84|103.04|104.72|102.92|0
1644569880000|2022-02-11 08:58:00|104.72|102.92|104.42|102.62|104.72|102.92|104.42|102.62|0
1644569890000|2022-02-11 08:58:10|104.3|102.5|104.12|102.32|104.3|102.5|104|102.2|0
1644569900000|2022-02-11 08:58:20|104|102.2|104.24|102.44|104.24|102.44|104|102.2|0
1644569910000|2022-02-11 08:58:30|104.3|102.5|104.54|102.74|104.54|102.74|104.3|102.5|0
1644569920000|2022-02-11 08:58:40|104.48|102.68|104.12|102.32|104.54|102.74|104.12|102.32|0
1644569930000|2022-02-11 08:58:50|104.24|102.44|104.3|102.5|104.3|102.5|104.24|102.44|0
1644569940000|2022-02-11 08:59:00|104.12|102.32|104.12|102.32|104.36|102.56|104.12|102.32|0
1644569950000|2022-02-11 08:59:10|103.41|101.61|103.23|101.43|103.41|101.61|103.05|101.25|0
1644569960000|2022-02-11 08:59:20|103.29|101.49|103.17|101.37|103.29|101.49|103.17|101.37|0
1644569970000|2022-02-11 08:59:30|103.11|101.31|102.99|101.19|103.11|101.31|102.93|101.13|0
1644569980000|2022-02-11 08:59:40|102.93|101.13|102.63|100.83|102.93|101.13|102.63|100.83|0
1644569990000|2022-02-11 08:59:50|102.69|100.89|102.87|101.07|102.87|101.07|102.69|100.89|0
1644570000000|2022-02-11 09:00:00|102.81|101.01|103.4|101.6|103.64|101.84|102.81|101.01|0
1644570010000|2022-02-11 09:00:10|103.34|101.54|103.05|101.25|103.34|101.54|103.05|101.25|0
1644570020000|2022-02-11 09:00:20|103.17|101.37|103.17|101.37|103.17|101.37|103.17|101.37|0
1644570030000|2022-02-11 09:00:30|102.81|101.01|102.93|101.13|102.93|101.13|102.81|101.01|0
1644570040000|2022-02-11 09:00:40|102.81|101.01|102.81|101.01|102.81|101.01|102.69|100.89|0
1644570050000|2022-02-11 09:00:50|103.52|101.72|103.64|101.84|103.64|101.84|103.52|101.72|0
1644570060000|2022-02-11 09:01:00|103.76|101.96|103.82|102.02|103.88|102.08|103.76|101.96|0
1644570070000|2022-02-11 09:01:10|104.24|102.44|104.24|102.44|104.24|102.44|104.24|102.44|0
1644570080000|2022-02-11 09:01:20|104.17|102.37|104.41|102.61|104.41|102.61|104.17|102.37|0
1644570090000|2022-02-11 09:01:30|104.36|102.56|104.35|102.55|104.36|102.56|104.24|102.44|0
1644570100000|2022-02-11 09:01:40|104.53|102.73|104.47|102.67|104.77|102.97|104.47|102.67|0
1644570110000|2022-02-11 09:01:50|104.77|102.97|104.71|102.91|104.83|103.03|104.71|102.91|0
1644570120000|2022-02-11 09:02:00|104.59|102.79|104.77|102.97|104.83|103.03|104.59|102.79|0
1644570130000|2022-02-11 09:02:10|104.71|102.91|104.47|102.67|104.83|103.03|104.47|102.67|0
1644570140000|2022-02-11 09:02:20|104.53|102.73|104.77|102.97|104.77|102.97|104.53|102.73|0
1644570150000|2022-02-11 09:02:30|104.83|103.03|104.71|102.91|104.95|103.15|104.71|102.91|0
1644570160000|2022-02-11 09:02:40|104.83|103.03|104.83|103.03|104.83|103.03|104.83|103.03|0
1644570170000|2022-02-11 09:02:50|104.95|103.15|104.83|103.03|105.01|103.21|104.83|103.03|0
1644570180000|2022-02-11 09:03:00|104.71|102.91|104.71|102.91|104.71|102.91|104.71|102.91|0
1644570190000|2022-02-11 09:03:10|104.65|102.85|104.71|102.91|104.83|103.03|104.65|102.85|0
1644570200000|2022-02-11 09:03:20|104.77|102.97|104.59|102.79|104.77|102.97|104.59|102.79|0
1644570210000|2022-02-11 09:03:30|104.35|102.55|104.53|102.73|104.53|102.73|104.35|102.55|0
1644570220000|2022-02-11 09:03:40|104.47|102.67|104.47|102.67|104.47|102.67|104.41|102.61|0
1644570230000|2022-02-11 09:03:50|104.35|102.55|104.11|102.31|104.35|102.55|104.11|102.31|0
1644570240000|2022-02-11 09:04:00|103.99|102.19|103.88|102.08|104.23|102.43|103.88|102.08|0
1644570250000|2022-02-11 09:04:10|103.76|101.96|103.88|102.08|103.93|102.13|103.76|101.96|0
1644570260000|2022-02-11 09:04:20|104.11|102.31|103.99|102.19|104.11|102.31|103.99|102.19|0
1644570270000|2022-02-11 09:04:30|103.93|102.13|103.87|102.07|103.99|102.19|103.87|102.07|0
1644570280000|2022-02-11 09:04:40|104.05|102.25|104.23|102.43|104.23|102.43|103.99|102.19|0
1644570290000|2022-02-11 09:04:50|104.47|102.67|104.59|102.79|104.59|102.79|104.35|102.55|0
1644570300000|2022-02-11 09:05:00|104.71|102.91|104.11|102.31|104.71|102.91|104.11|102.31|0
1644570310000|2022-02-11 09:05:10|103.99|102.19|103.52|101.72|103.99|102.19|103.52|101.72|0
1644570320000|2022-02-11 09:05:20|103.46|101.66|103.52|101.72|103.52|101.72|103.34|101.54|0
1644570330000|2022-02-11 09:05:30|103.4|101.6|103.87|102.07|103.87|102.07|103.4|101.6|0
1644570340000|2022-02-11 09:05:40|103.99|102.19|104.59|102.79|104.59|102.79|103.99|102.19|0
1644570350000|2022-02-11 09:05:50|104.23|102.43|103.99|102.19|104.23|102.43|103.99|102.19|0
1644570360000|2022-02-11 09:06:00|104.11|102.31|104.05|102.25|104.11|102.31|104.05|102.25|0
1644570370000|2022-02-11 09:06:10|104.35|102.55|104.71|102.91|104.71|102.91|104.35|102.55|0
1644570380000|2022-02-11 09:06:20|104.95|103.15|105|103.2|105|103.2|104.95|103.15|0
1644570390000|2022-02-11 09:06:30|105.12|103.32|104.95|103.15|105.19|103.39|104.95|103.15|0
1644570400000|2022-02-11 09:06:40|105.12|103.32|105.07|103.27|105.12|103.32|105|103.2|0
1644570410000|2022-02-11 09:06:50|105.19|103.39|105.43|103.63|105.43|103.63|105.19|103.39|0
1644570420000|2022-02-11 09:07:00|105.55|103.75|105.72|103.92|105.72|103.92|105.55|103.75|0
1644570430000|2022-02-11 09:07:10|105.48|103.68|105.48|103.68|105.48|103.68|105.48|103.68|0
1644570440000|2022-02-11 09:07:20|105.43|103.63|105.67|103.87|105.67|103.87|105.43|103.63|0
1644570450000|2022-02-11 09:07:30|105.79|103.99|105.55|103.75|105.79|103.99|105.48|103.68|0
1644570460000|2022-02-11 09:07:40|105.6|103.8|105.67|103.87|105.67|103.87|105.6|103.8|0
1644570470000|2022-02-11 09:07:50|105.55|103.75|105.43|103.63|105.55|103.75|105.36|103.56|0
1644570480000|2022-02-11 09:08:00|105.36|103.56|105.55|103.75|105.55|103.75|105.36|103.56|0
1644570490000|2022-02-11 09:08:10|105.43|103.63|106.03|104.23|106.03|104.23|105.43|103.63|0
1644570500000|2022-02-11 09:08:20|105.91|104.11|105.79|103.99|105.91|104.11|105.67|103.87|0
1644570510000|2022-02-11 09:08:30|105.6|103.8|105.67|103.87|105.67|103.87|105.42|103.62|0
1644570520000|2022-02-11 09:08:40|105.54|103.74|105.42|103.62|105.54|103.74|105.18|103.38|0
1644570530000|2022-02-11 09:08:50|105.54|103.74|105.54|103.74|105.54|103.74|105.3|103.5|0
1644570540000|2022-02-11 09:09:00|105.42|103.62|105.3|103.5|105.48|103.68|105.3|103.5|0
1644570550000|2022-02-11 09:09:10|105.36|103.56|105.96|104.16|105.96|104.16|105.36|103.56|0
1644570560000|2022-02-11 09:09:20|106.03|104.23|106.27|104.47|106.27|104.47|105.96|104.16|0
1644570570000|2022-02-11 09:09:30|106.2|104.4|106.32|104.52|106.32|104.52|106.15|104.35|0
1644570580000|2022-02-11 09:09:40|106.15|104.35|106.08|104.28|106.15|104.35|106.03|104.23|0
1644570590000|2022-02-11 09:09:50|105.96|104.16|106.27|104.47|106.27|104.47|105.96|104.16|0
1644570600000|2022-02-11 09:10:00|106.39|104.59|106.15|104.35|106.39|104.59|106.15|104.35|0
1644570610000|2022-02-11 09:10:10|106.02|104.22|106.08|104.28|106.08|104.28|106.02|104.22|0
1644570620000|2022-02-11 09:10:20|106.15|104.35|106.32|104.52|106.32|104.52|106.15|104.35|0
1644570630000|2022-02-11 09:10:30|106.27|104.47|106.2|104.4|106.32|104.52|106.2|104.4|0
1644570640000|2022-02-11 09:10:40|106.02|104.22|105.9|104.1|106.08|104.28|105.9|104.1|0
1644570650000|2022-02-11 09:10:50|106.02|104.22|105.6|103.8|106.02|104.22|105.6|103.8|0
1644570660000|2022-02-11 09:11:00|105.54|103.74|105.6|103.8|105.66|103.86|105.54|103.74|0
1644570670000|2022-02-11 09:11:10|105.54|103.74|105.3|103.5|105.54|103.74|105.3|103.5|0
1644570680000|2022-02-11 09:11:20|105.06|103.26|104.94|103.14|105.06|103.26|104.94|103.14|0
1644570690000|2022-02-11 09:11:30|104.82|103.02|104.82|103.02|104.82|103.02|104.82|103.02|0
1644570700000|2022-02-11 09:11:40|104.7|102.9|104.7|102.9|104.7|102.9|104.7|102.9|0
1644570710000|2022-02-11 09:11:50|104.82|103.02|104.82|103.02|104.82|103.02|104.82|103.02|0
1644570720000|2022-02-11 09:12:00|104.76|102.96|104.82|103.02|104.82|103.02|104.7|102.9|0
1644570730000|2022-02-11 09:12:10|105.18|103.38|105.24|103.44|105.42|103.62|105.18|103.38|0
1644570740000|2022-02-11 09:12:20|105.3|103.5|105.06|103.26|105.3|103.5|104.94|103.14|0
1644570750000|2022-02-11 09:12:30|105.18|103.38|105.42|103.62|105.42|103.62|105.18|103.38|0
1644570760000|2022-02-11 09:12:40|105.18|103.38|105.78|103.98|105.78|103.98|105.18|103.38|0
1644570790000|2022-02-11 09:13:10|105.72|103.92|105.78|103.98|105.78|103.98|105.72|103.92|0
1644570800000|2022-02-11 09:13:20|105.9|104.1|105.84|104.04|105.9|104.1|105.78|103.98|0
1644570810000|2022-02-11 09:13:30|105.78|103.98|105.54|103.74|105.78|103.98|105.54|103.74|0
1644570820000|2022-02-11 09:13:40|105.42|103.62|105.3|103.5|105.42|103.62|105.18|103.38|0
1644570830000|2022-02-11 09:13:50|105.24|103.44|105.48|103.68|105.48|103.68|105.24|103.44|0
1644570840000|2022-02-11 09:14:00|105.54|103.74|105.54|103.74|105.66|103.86|105.54|103.74|0
1644570850000|2022-02-11 09:14:10|105.84|104.04|105.84|104.04|105.9|104.1|105.66|103.86|0
1644570860000|2022-02-11 09:14:20|105.78|103.98|106.5|104.7|106.5|104.7|105.78|103.98|0
1644570870000|2022-02-11 09:14:30|106.38|104.58|106.32|104.52|106.38|104.58|106.26|104.46|0
1644570880000|2022-02-11 09:14:40|106.38|104.58|106.44|104.64|106.44|104.64|106.26|104.46|0
1644570890000|2022-02-11 09:14:50|106.38|104.58|106.38|104.58|106.38|104.58|106.32|104.52|0
1644570900000|2022-02-11 09:15:00|106.14|104.34|106.2|104.4|106.26|104.46|106.14|104.34|0
1644570910000|2022-02-11 09:15:10|106.02|104.22|106.5|104.7|106.5|104.7|106.02|104.22|0
1644570920000|2022-02-11 09:15:20|106.86|105.06|106.74|104.94|106.86|105.06|106.56|104.76|0
1644570930000|2022-02-11 09:15:30|106.99|105.19|107.35|105.55|107.35|105.55|106.86|105.06|0
1644570940000|2022-02-11 09:15:40|107.11|105.31|107.23|105.43|107.35|105.55|107.11|105.31|0
1644570950000|2022-02-11 09:15:50|107.35|105.55|107.47|105.67|107.47|105.67|107.29|105.49|0
1644570960000|2022-02-11 09:16:00|107.35|105.55|107.23|105.43|107.35|105.55|107.23|105.43|0
1644570970000|2022-02-11 09:16:10|107.41|105.61|105.88|104.08|107.41|105.61|105.88|104.08|0
1644570980000|2022-02-11 09:16:20|105.81|104.01|105.81|104.01|105.81|104.01|105.81|104.01|0
1644570990000|2022-02-11 09:16:30|105.88|104.08|106.31|104.51|106.43|104.63|105.88|104.08|0
1644571000000|2022-02-11 09:16:40|106.37|104.57|106.31|104.51|106.43|104.63|106.31|104.51|0
1644571010000|2022-02-11 09:16:50|106.43|104.63|106.49|104.69|106.49|104.69|106.43|104.63|0
1644571020000|2022-02-11 09:17:00|106.55|104.75|106.49|104.69|106.55|104.75|106.49|104.69|0
1644571030000|2022-02-11 09:17:10|106.43|104.63|106|104.2|106.43|104.63|105.94|104.14|0
1644571040000|2022-02-11 09:17:20|105.94|104.14|105.82|104.02|105.94|104.14|105.82|104.02|0
1644571050000|2022-02-11 09:17:30|105.7|103.9|105.82|104.02|105.82|104.02|105.7|103.9|0
1644571060000|2022-02-11 09:17:40|105.88|104.08|105.94|104.14|105.94|104.14|105.88|104.08|0
1644571070000|2022-02-11 09:17:50|105.88|104.08|105.82|104.02|105.94|104.14|105.82|104.02|0
1644571080000|2022-02-11 09:18:00|105.88|104.08|106.79|104.99|106.79|104.99|105.88|104.08|0
1644571090000|2022-02-11 09:18:10|106.91|105.11|107.28|105.48|107.28|105.48|106.91|105.11|0
1644571100000|2022-02-11 09:18:20|107.34|105.54|107.52|105.72|107.52|105.72|107.34|105.54|0
1644571110000|2022-02-11 09:18:30|107.46|105.66|107.16|105.36|107.46|105.66|107.16|105.36|0
1644571120000|2022-02-11 09:18:40|107.09|105.29|107.28|105.48|107.28|105.48|106.91|105.11|0
1644571130000|2022-02-11 09:18:50|107.16|105.36|106.97|105.17|107.16|105.36|106.97|105.17|0
1644571140000|2022-02-11 09:19:00|106.91|105.11|106.91|105.11|107.16|105.36|106.91|105.11|0
1644571150000|2022-02-11 09:19:10|107.03|105.23|107.03|105.23|107.03|105.23|106.97|105.17|0
1644571160000|2022-02-11 09:19:20|106.67|104.87|106.31|104.51|106.79|104.99|106.31|104.51|0
1644571170000|2022-02-11 09:19:30|106.43|104.63|106.31|104.51|106.43|104.63|106.31|104.51|0
1644571180000|2022-02-11 09:19:40|106.43|104.63|106.55|104.75|106.55|104.75|106.43|104.63|0
1644571190000|2022-02-11 09:19:50|106.61|104.81|106.67|104.87|106.67|104.87|106.61|104.81|0
1644571200000|2022-02-11 09:20:00|106.55|104.75|106.36|104.56|106.61|104.81|106.3|104.5|0
1644571210000|2022-02-11 09:20:10|106.3|104.5|106.18|104.38|106.3|104.5|106.18|104.38|0
1644571220000|2022-02-11 09:20:20|106.3|104.5|105.94|104.14|106.3|104.5|105.82|104.02|0
1644571230000|2022-02-11 09:20:30|105.82|104.02|105.7|103.9|105.82|104.02|105.7|103.9|0
1644571240000|2022-02-11 09:20:40|105.82|104.02|105.7|103.9|105.82|104.02|105.7|103.9|0
1644571250000|2022-02-11 09:20:50|105.82|104.02|105.76|103.96|105.82|104.02|105.58|103.78|0
1644571260000|2022-02-11 09:21:00|105.88|104.08|106.06|104.26|106.18|104.38|105.88|104.08|0
1644571270000|2022-02-11 09:21:10|106.18|104.38|106.06|104.26|106.18|104.38|106.06|104.26|0
1644571280000|2022-02-11 09:21:20|106.12|104.32|105.94|104.14|106.12|104.32|105.94|104.14|0
1644571290000|2022-02-11 09:21:30|106.06|104.26|105.94|104.14|106.06|104.26|105.94|104.14|0
1644571300000|2022-02-11 09:21:40|105.82|104.02|105.7|103.9|105.82|104.02|105.7|103.9|0
1644571310000|2022-02-11 09:21:50|105.58|103.78|105.58|103.78|105.58|103.78|105.46|103.66|0
1644571320000|2022-02-11 09:22:00|105.34|103.54|105.22|103.42|105.34|103.54|105.22|103.42|0
1644571330000|2022-02-11 09:22:10|105.1|103.3|105.03|103.23|105.15|103.35|105.03|103.23|0
1644571340000|2022-02-11 09:22:20|105.1|103.3|105.34|103.54|105.39|103.59|105.1|103.3|0
1644571350000|2022-02-11 09:22:30|105.46|103.66|105.22|103.42|105.46|103.66|105.22|103.42|0
1644571360000|2022-02-11 09:22:40|105.09|103.29|104.73|102.93|105.09|103.29|104.73|102.93|0
1644571370000|2022-02-11 09:22:50|104.79|102.99|104.73|102.93|104.79|102.99|104.73|102.93|0
1644571380000|2022-02-11 09:23:00|104.79|102.99|105.21|103.41|105.21|103.41|104.79|102.99|0
1644571390000|2022-02-11 09:23:10|105.15|103.35|104.97|103.17|105.21|103.41|104.97|103.17|0
1644571400000|2022-02-11 09:23:20|105.03|103.23|105.15|103.35|105.21|103.41|105.03|103.23|0
1644571410000|2022-02-11 09:23:30|105.09|103.29|104.91|103.11|105.09|103.29|104.85|103.05|0
1644571420000|2022-02-11 09:23:40|105.33|103.53|105.21|103.41|105.39|103.59|105.21|103.41|0
1644571430000|2022-02-11 09:23:50|105.09|103.29|105.33|103.53|105.33|103.53|105.09|103.29|0
1644571440000|2022-02-11 09:24:00|105.45|103.65|105.51|103.71|105.58|103.78|105.45|103.65|0
1644571450000|2022-02-11 09:24:10|105.57|103.77|105.57|103.77|105.57|103.77|105.57|103.77|0
1644571460000|2022-02-11 09:24:20|105.63|103.83|105.57|103.77|105.63|103.83|105.57|103.77|0
1644571470000|2022-02-11 09:24:30|105.45|103.65|104.97|103.17|105.45|103.65|104.97|103.17|0
1644571480000|2022-02-11 09:24:40|105.03|103.23|104.85|103.05|105.03|103.23|104.85|103.05|0
1644571490000|2022-02-11 09:24:50|104.67|102.87|104.67|102.87|104.67|102.87|104.67|102.87|0
1644571500000|2022-02-11 09:25:00|104.97|103.17|105.33|103.53|105.33|103.53|104.97|103.17|0
1644571510000|2022-02-11 09:25:10|105.39|103.59|105.33|103.53|105.39|103.59|105.33|103.53|0
1644571520000|2022-02-11 09:25:20|105.39|103.59|105.27|103.47|105.39|103.59|105.27|103.47|0
1644571530000|2022-02-11 09:25:30|105.33|103.53|105.15|103.35|105.33|103.53|105.15|103.35|0
1644571540000|2022-02-11 09:25:40|104.73|102.93|105.03|103.23|105.03|103.23|104.73|102.93|0
1644571550000|2022-02-11 09:25:50|105.21|103.41|105.21|103.41|105.21|103.41|105.09|103.29|0
1644571560000|2022-02-11 09:26:00|105.27|103.47|104.97|103.17|105.27|103.47|104.97|103.17|0
1644571570000|2022-02-11 09:26:10|105.03|103.23|104.85|103.05|105.09|103.29|104.85|103.05|0
1644571580000|2022-02-11 09:26:20|105.09|103.29|104.91|103.11|105.09|103.29|104.73|102.93|0
1644571590000|2022-02-11 09:26:30|104.85|103.05|104.85|103.05|104.85|103.05|104.73|102.93|0
1644571600000|2022-02-11 09:26:40|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|0
1644571610000|2022-02-11 09:26:50|104.85|103.05|104.73|102.93|104.97|103.17|104.73|102.93|0
1644571620000|2022-02-11 09:27:00|104.97|103.17|104.85|103.05|104.97|103.17|104.85|103.05|0
1644571630000|2022-02-11 09:27:10|104.79|102.99|104.73|102.93|104.79|102.99|104.73|102.93|0
1644571640000|2022-02-11 09:27:20|104.61|102.81|104.61|102.81|104.61|102.81|104.61|102.81|0
1644571650000|2022-02-11 09:27:30|104.49|102.69|104.43|102.63|104.49|102.69|104.43|102.63|0
1644571660000|2022-02-11 09:27:40|104.49|102.69|104.67|102.87|104.67|102.87|104.49|102.69|0
1644571670000|2022-02-11 09:27:50|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|0
1644571680000|2022-02-11 09:28:00|104.85|103.05|104.97|103.17|104.97|103.17|104.85|103.05|0
1644571690000|2022-02-11 09:28:10|104.73|102.93|104.61|102.81|104.73|102.93|104.61|102.81|0
1644571700000|2022-02-11 09:28:20|104.67|102.87|104.61|102.81|104.73|102.93|104.61|102.81|0
1644571710000|2022-02-11 09:28:30|104.49|102.69|104.43|102.63|104.49|102.69|104.37|102.57|0
1644571720000|2022-02-11 09:28:40|104.49|102.69|104.37|102.57|104.49|102.69|104.37|102.57|0
1644571730000|2022-02-11 09:28:50|104.49|102.69|104.25|102.45|104.49|102.69|104.25|102.45|0
1644571740000|2022-02-11 09:29:00|104.37|102.57|104.37|102.57|104.37|102.57|104.37|102.57|0
1644571750000|2022-02-11 09:29:10|104.49|102.69|104.43|102.63|104.49|102.69|104.37|102.57|0
1644571760000|2022-02-11 09:29:20|104.37|102.57|104.49|102.69|104.54|102.74|104.37|102.57|0
1644571770000|2022-02-11 09:29:30|104.37|102.57|104.3|102.5|104.42|102.62|104.3|102.5|0
1644571780000|2022-02-11 09:29:40|104.37|102.57|105.21|103.41|105.21|103.41|104.37|102.57|0
1644571790000|2022-02-11 09:29:50|105.09|103.29|104.97|103.17|105.09|103.29|104.97|103.17|0
1644571800000|2022-02-11 09:30:00|104.85|103.05|104.97|103.17|104.97|103.17|104.78|102.98|0
1644571810000|2022-02-11 09:30:10|104.85|103.05|104.42|102.62|104.85|103.05|104.25|102.45|0
1644571820000|2022-02-11 09:30:20|104.37|102.57|104.37|102.57|104.42|102.62|104.37|102.57|0
1644571830000|2022-02-11 09:30:30|104.3|102.5|104.01|102.21|104.3|102.5|104.01|102.21|0
1644571840000|2022-02-11 09:30:40|103.89|102.09|103.89|102.09|104.13|102.33|103.89|102.09|0
1644571850000|2022-02-11 09:30:50|103.77|101.97|103.77|101.97|103.77|101.97|103.77|101.97|0
1644571860000|2022-02-11 09:31:00|103.65|101.85|103.65|101.85|103.89|102.09|103.65|101.85|0
1644571870000|2022-02-11 09:31:10|103.53|101.73|103.89|102.09|103.89|102.09|103.53|101.73|0
1644571880000|2022-02-11 09:31:20|103.77|101.97|103.65|101.85|103.77|101.97|103.65|101.85|0
1644571890000|2022-02-11 09:31:30|103.77|101.97|104.06|102.26|104.06|102.26|103.77|101.97|0
1644571900000|2022-02-11 09:31:40|104.13|102.33|104.06|102.26|104.25|102.45|104.06|102.26|0
1644571910000|2022-02-11 09:31:50|103.89|102.09|103.94|102.14|104.01|102.21|103.89|102.09|0
1644571920000|2022-02-11 09:32:00|103.77|101.97|103.77|101.97|103.77|101.97|103.77|101.97|0
1644571930000|2022-02-11 09:32:10|103.65|101.85|103.77|101.97|103.82|102.02|103.65|101.85|0
1644571940000|2022-02-11 09:32:20|103.53|101.73|103.59|101.79|103.65|101.85|103.53|101.73|0
1644571950000|2022-02-11 09:32:30|103.53|101.73|103.17|101.37|103.53|101.73|103.17|101.37|0
1644571960000|2022-02-11 09:32:40|103.29|101.49|103.35|101.55|103.35|101.55|103.29|101.49|0
1644571970000|2022-02-11 09:32:50|103.29|101.49|103.41|101.61|103.41|101.61|103.29|101.49|0
1644571980000|2022-02-11 09:33:00|103.29|101.49|103.17|101.37|103.29|101.49|103.11|101.31|0
1644571990000|2022-02-11 09:33:10|103.05|101.25|103.05|101.25|103.11|101.31|103.05|101.25|0
1644572000000|2022-02-11 09:33:20|103.17|101.37|102.93|101.13|103.17|101.37|102.93|101.13|0
1644572010000|2022-02-11 09:33:30|102.87|101.07|102.81|101.01|102.87|101.07|102.7|100.9|0
1644572020000|2022-02-11 09:33:40|102.75|100.95|102.81|101.01|102.93|101.13|102.75|100.95|0
1644572030000|2022-02-11 09:33:50|102.93|101.13|102.93|101.13|102.93|101.13|102.81|101.01|0
1644572040000|2022-02-11 09:34:00|102.87|101.07|102.93|101.13|102.93|101.13|102.81|101.01|0
1644572050000|2022-02-11 09:34:10|102.87|101.07|102.69|100.89|102.87|101.07|102.69|100.89|0
1644572060000|2022-02-11 09:34:20|102.81|101.01|102.87|101.07|102.93|101.13|102.81|101.01|0
1644572070000|2022-02-11 09:34:30|102.69|100.89|102.58|100.78|102.69|100.89|102.58|100.78|0
1644572080000|2022-02-11 09:34:40|102.46|100.66|102.58|100.78|102.58|100.78|102.46|100.66|0
1644572090000|2022-02-11 09:34:50|102.34|100.54|102.34|100.54|102.34|100.54|102.34|100.54|0
1644572100000|2022-02-11 09:35:00|102.46|100.66|102.22|100.42|102.46|100.66|102.22|100.42|0
1644572110000|2022-02-11 09:35:10|102.1|100.3|102.1|100.3|102.22|100.42|102.1|100.3|0
1644572120000|2022-02-11 09:35:20|101.98|100.18|101.69|99.89|101.98|100.18|101.69|99.89|0
1644572130000|2022-02-11 09:35:30|101.75|99.95|101.87|100.07|101.87|100.07|101.75|99.95|0
1644572140000|2022-02-11 09:35:40|101.8|100|101.87|100.07|101.87|100.07|101.8|100|0
1644572150000|2022-02-11 09:35:50|101.86|100.06|101.8|100|101.86|100.06|101.75|99.95|0
1644572160000|2022-02-11 09:36:00|101.86|100.06|101.98|100.18|101.98|100.18|101.86|100.06|0
1644572170000|2022-02-11 09:36:10|102.1|100.3|102.1|100.3|102.1|100.3|102.1|100.3|0
1644572180000|2022-02-11 09:36:20|101.75|99.95|101.98|100.18|101.98|100.18|101.63|99.83|0
1644572190000|2022-02-11 09:36:30|102.1|100.3|101.75|99.95|102.1|100.3|101.75|99.95|0
1644572200000|2022-02-11 09:36:40|101.86|100.06|101.86|100.06|101.98|100.18|101.86|100.06|0
1644572210000|2022-02-11 09:36:50|101.98|100.18|102.22|100.42|102.22|100.42|101.98|100.18|0
1644572230000|2022-02-11 09:37:10|102.34|100.54|102.1|100.3|102.45|100.65|102.1|100.3|0
1644572240000|2022-02-11 09:37:20|101.98|100.18|101.27|99.47|101.98|100.18|101.27|99.47|0
1644572250000|2022-02-11 09:37:30|101.16|99.36|101.51|99.71|101.63|99.83|101.16|99.36|0
1644572260000|2022-02-11 09:37:40|101.63|99.83|101.63|99.83|101.75|99.95|101.63|99.83|0
1644572270000|2022-02-11 09:37:50|101.86|100.06|101.86|100.06|101.86|100.06|101.86|100.06|0
1644572280000|2022-02-11 09:38:00|101.98|100.18|102.1|100.3|102.1|100.3|101.86|100.06|0
1644572290000|2022-02-11 09:38:10|102.22|100.42|102.33|100.53|102.33|100.53|102.22|100.42|0
1644572300000|2022-02-11 09:38:20|102.22|100.42|102.45|100.65|102.45|100.65|102.22|100.42|0
1644572310000|2022-02-11 09:38:30|102.22|100.42|102.27|100.47|102.27|100.47|102.22|100.42|0
1644572320000|2022-02-11 09:38:40|102.29|100.49|102.47|100.67|102.47|100.67|102.24|100.44|0
1644572330000|2022-02-11 09:38:50|102.59|100.79|102.55|100.75|102.67|100.87|102.55|100.75|0
1644572340000|2022-02-11 09:39:00|102.49|100.69|102.44|100.64|102.49|100.69|102.44|100.64|0
1644572350000|2022-02-11 09:39:10|102.67|100.87|102.61|100.81|102.67|100.87|102.61|100.81|0
1644572360000|2022-02-11 09:39:20|102.79|100.99|102.55|100.75|102.79|100.99|102.55|100.75|0
1644572370000|2022-02-11 09:39:30|102.79|100.99|102.91|101.11|102.91|101.11|102.79|100.99|0
1644572380000|2022-02-11 09:39:40|102.79|100.99|102.79|100.99|102.91|101.11|102.79|100.99|0
1644572390000|2022-02-11 09:39:50|102.73|100.93|102.79|100.99|102.79|100.99|102.73|100.93|0
1644572400000|2022-02-11 09:40:00|102.67|100.87|102.32|100.52|102.67|100.87|102.32|100.52|0
1644572410000|2022-02-11 09:40:10|102.08|100.28|101.61|99.81|102.08|100.28|101.61|99.81|0
1644572420000|2022-02-11 09:40:20|101.49|99.69|101.37|99.57|101.61|99.81|101.37|99.57|0
1644572430000|2022-02-11 09:40:30|101.26|99.46|101.02|99.22|101.26|99.46|101.02|99.22|0
1644572440000|2022-02-11 09:40:40|101.14|99.34|101.26|99.46|101.26|99.46|101.14|99.34|0
1644572450000|2022-02-11 09:40:50|101.37|99.57|101.37|99.57|101.43|99.63|101.37|99.57|0
1644572460000|2022-02-11 09:41:00|101.14|99.34|101.61|99.81|101.61|99.81|101.14|99.34|0
1644572470000|2022-02-11 09:41:10|101.67|99.87|101.61|99.81|101.67|99.87|101.49|99.69|0
1644572480000|2022-02-11 09:41:20|101.49|99.69|101.02|99.22|101.49|99.69|101.02|99.22|0
1644572490000|2022-02-11 09:41:30|101.14|99.34|101.08|99.28|101.14|99.34|101.02|99.22|0
1644572500000|2022-02-11 09:41:40|101.14|99.34|101.37|99.57|101.37|99.57|101.14|99.34|0
1644572510000|2022-02-11 09:41:50|101.31|99.51|101.37|99.57|101.37|99.57|101.26|99.46|0
1644572520000|2022-02-11 09:42:00|101.49|99.69|101.96|100.16|101.96|100.16|101.49|99.69|0
1644572530000|2022-02-11 09:42:10|101.84|100.04|101.73|99.93|101.84|100.04|101.73|99.93|0
1644572540000|2022-02-11 09:42:20|101.78|99.98|102.08|100.28|102.08|100.28|101.61|99.81|0
1644572550000|2022-02-11 09:42:30|102.13|100.33|102.2|100.4|102.2|100.4|102.13|100.33|0
1644572560000|2022-02-11 09:42:40|102.08|100.28|101.84|100.04|102.08|100.28|101.84|100.04|0
1644572570000|2022-02-11 09:42:50|102.02|100.22|101.84|100.04|102.02|100.22|101.72|99.92|0
1644572580000|2022-02-11 09:43:00|101.96|100.16|102.2|100.4|102.25|100.45|101.96|100.16|0
1644572590000|2022-02-11 09:43:10|102.37|100.57|102.43|100.63|102.43|100.63|102.31|100.51|0
1644572600000|2022-02-11 09:43:20|102.31|100.51|102.37|100.57|102.37|100.57|102.31|100.51|0
1644572610000|2022-02-11 09:43:30|102.31|100.51|102.2|100.4|102.31|100.51|102.2|100.4|0
1644572620000|2022-02-11 09:43:40|102.31|100.51|102.31|100.51|102.43|100.63|102.31|100.51|0
1644572630000|2022-02-11 09:43:50|102.43|100.63|102.31|100.51|102.43|100.63|102.31|100.51|0
1644572640000|2022-02-11 09:44:00|102.43|100.63|102.19|100.39|102.55|100.75|102.19|100.39|0
1644572650000|2022-02-11 09:44:10|102.08|100.28|102.08|100.28|102.19|100.39|102.08|100.28|0
1644572660000|2022-02-11 09:44:20|101.96|100.16|102.08|100.28|102.08|100.28|101.96|100.16|0
1644572670000|2022-02-11 09:44:30|102.13|100.33|102.08|100.28|102.13|100.33|102.08|100.28|0
1644572680000|2022-02-11 09:44:40|102.13|100.33|102.19|100.39|102.19|100.39|102.13|100.33|0
1644572690000|2022-02-11 09:44:50|102.31|100.51|102.37|100.57|102.43|100.63|102.31|100.51|0
1644572700000|2022-02-11 09:45:00|102.43|100.63|102.43|100.63|102.67|100.87|102.43|100.63|0
1644572710000|2022-02-11 09:45:10|102.55|100.75|102.67|100.87|102.67|100.87|102.55|100.75|0
1644572720000|2022-02-11 09:45:20|102.78|100.98|102.78|100.98|102.78|100.98|102.78|100.98|0
1644572730000|2022-02-11 09:45:30|102.9|101.1|102.67|100.87|102.9|101.1|102.6|100.8|0
1644572740000|2022-02-11 09:45:40|102.78|100.98|102.6|100.8|102.78|100.98|102.6|100.8|0
1644572750000|2022-02-11 09:45:50|102.78|100.98|103.02|101.22|103.02|101.22|102.78|100.98|0
1644572760000|2022-02-11 09:46:00|103.14|101.34|103.02|101.22|103.14|101.34|102.9|101.1|0
1644572770000|2022-02-11 09:46:10|103.14|101.34|103.26|101.46|103.26|101.46|103.02|101.22|0
1644572780000|2022-02-11 09:46:20|103.38|101.58|103.38|101.58|103.38|101.58|103.38|101.58|0
1644572790000|2022-02-11 09:46:30|103.5|101.7|103.38|101.58|103.5|101.7|103.38|101.58|0
1644572800000|2022-02-11 09:46:40|103.5|101.7|103.49|101.69|103.5|101.7|103.49|101.69|0
1644572820000|2022-02-11 09:47:00|103.38|101.58|103.14|101.34|103.38|101.58|103.02|101.22|0
1644572830000|2022-02-11 09:47:10|103.02|101.22|103.14|101.34|103.14|101.34|103.02|101.22|0
1644572840000|2022-02-11 09:47:20|103.26|101.46|103.26|101.46|103.26|101.46|103.14|101.34|0
1644572850000|2022-02-11 09:47:30|103.14|101.34|103.19|101.39|103.26|101.46|103.14|101.34|0
1644572860000|2022-02-11 09:47:40|103.14|101.34|103.02|101.22|103.26|101.46|103.02|101.22|0
1644572870000|2022-02-11 09:47:50|103.26|101.46|103.37|101.57|103.37|101.57|103.26|101.46|0
1644572880000|2022-02-11 09:48:00|103.49|101.69|103.43|101.63|103.49|101.69|103.43|101.63|0
1644572890000|2022-02-11 09:48:10|103.49|101.69|103.49|101.69|103.49|101.69|103.43|101.63|0
1644572900000|2022-02-11 09:48:20|103.26|101.46|102.9|101.1|103.26|101.46|102.9|101.1|0
1644572910000|2022-02-11 09:48:30|102.78|100.98|102.66|100.86|102.78|100.98|102.54|100.74|0
1644572920000|2022-02-11 09:48:40|102.43|100.63|102.43|100.63|102.43|100.63|102.43|100.63|0
1644572930000|2022-02-11 09:48:50|102.66|100.86|102.54|100.74|102.66|100.86|102.43|100.63|0
1644572940000|2022-02-11 09:49:00|102.43|100.63|102.19|100.39|102.43|100.63|102.19|100.39|0
1644572950000|2022-02-11 09:49:10|102.07|100.27|102.54|100.74|102.54|100.74|102.07|100.27|0
1644572960000|2022-02-11 09:49:20|102.42|100.62|102.42|100.62|102.42|100.62|102.36|100.56|0
1644572970000|2022-02-11 09:49:30|102.19|100.39|102.42|100.62|102.42|100.62|102.19|100.39|0
1644572980000|2022-02-11 09:49:40|102.31|100.51|102.31|100.51|102.31|100.51|102.31|100.51|0
1644572990000|2022-02-11 09:49:50|102.19|100.39|102.19|100.39|102.19|100.39|102.13|100.33|0
1644573000000|2022-02-11 09:50:00|102.42|100.62|102.42|100.62|102.54|100.74|102.42|100.62|0
1644573010000|2022-02-11 09:50:10|102.54|100.74|102.54|100.74|102.54|100.74|102.48|100.68|0
1644573020000|2022-02-11 09:50:20|102.66|100.86|102.6|100.8|102.66|100.86|102.6|100.8|0
1644573030000|2022-02-11 09:50:30|102.66|100.86|102.66|100.86|102.78|100.98|102.66|100.86|0
1644573050000|2022-02-11 09:50:50|102.54|100.74|101.95|100.15|102.6|100.8|101.95|100.15|0
1644573060000|2022-02-11 09:51:00|102.07|100.27|102.07|100.27|102.07|100.27|102.01|100.21|0
1644573070000|2022-02-11 09:51:10|102.01|100.21|101.54|99.74|102.01|100.21|101.48|99.68|0
1644573080000|2022-02-11 09:51:20|101.48|99.68|101.36|99.56|101.54|99.74|101.36|99.56|0
1644573090000|2022-02-11 09:51:30|101.13|99.33|100.83|99.03|101.13|99.33|100.83|99.03|0
1644573100000|2022-02-11 09:51:40|101.07|99.27|101.48|99.68|101.48|99.68|101.07|99.27|0
1644573110000|2022-02-11 09:51:50|101.6|99.8|101.42|99.62|101.6|99.8|101.42|99.62|0
1644573120000|2022-02-11 09:52:00|101.24|99.44|101.13|99.33|101.3|99.5|101.13|99.33|0
1644573130000|2022-02-11 09:52:10|101.01|99.21|101.01|99.21|101.13|99.33|101.01|99.21|0
1644573140000|2022-02-11 09:52:20|101.13|99.33|101.13|99.33|101.13|99.33|100.89|99.09|0
1644573150000|2022-02-11 09:52:30|101.36|99.56|101.01|99.21|101.36|99.56|101.01|99.21|0
1644573160000|2022-02-11 09:52:40|100.77|98.97|101.36|99.56|101.36|99.56|100.77|98.97|0
1644573170000|2022-02-11 09:52:50|101.48|99.68|101.36|99.56|101.48|99.68|101.36|99.56|0
1644573180000|2022-02-11 09:53:00|101.48|99.68|101.48|99.68|101.53|99.73|101.48|99.68|0
1644573190000|2022-02-11 09:53:10|101.6|99.8|101.6|99.8|101.6|99.8|101.48|99.68|0
1644573200000|2022-02-11 09:53:20|101.71|99.91|101.59|99.79|101.71|99.91|101.59|99.79|0
1644573210000|2022-02-11 09:53:30|101.83|100.03|101.83|100.03|101.83|100.03|101.71|99.91|0
1644573230000|2022-02-11 09:53:50|101.71|99.91|101.71|99.91|101.95|100.15|101.71|99.91|0
1644573240000|2022-02-11 09:54:00|102.07|100.27|102|100.2|102.07|100.27|101.95|100.15|0
1644573250000|2022-02-11 09:54:10|101.71|99.91|101.83|100.03|101.83|100.03|101.59|99.79|0
1644573260000|2022-02-11 09:54:20|101.71|99.91|102.06|100.26|102.06|100.26|101.71|99.91|0
1644573270000|2022-02-11 09:54:30|101.95|100.15|101.95|100.15|101.95|100.15|101.95|100.15|0
1644573280000|2022-02-11 09:54:40|101.89|100.09|101.83|100.03|101.95|100.15|101.83|100.03|0
1644573290000|2022-02-11 09:54:50|101.95|100.15|101.83|100.03|101.95|100.15|101.83|100.03|0
1644573300000|2022-02-11 09:55:00|102.3|100.5|102.77|100.97|102.77|100.97|102.3|100.5|0
1644573310000|2022-02-11 09:55:10|102.65|100.85|102.54|100.74|102.65|100.85|102.54|100.74|0
1644573320000|2022-02-11 09:55:20|102.42|100.62|102.42|100.62|102.42|100.62|102.42|100.62|0
1644573330000|2022-02-11 09:55:30|102.54|100.74|102.3|100.5|102.54|100.74|102.3|100.5|0
1644573340000|2022-02-11 09:55:40|102.42|100.62|102.42|100.62|102.42|100.62|102.42|100.62|0
1644573350000|2022-02-11 09:55:50|102.54|100.74|102.54|100.74|102.54|100.74|102.42|100.62|0
1644573360000|2022-02-11 09:56:00|102.65|100.85|102.47|100.67|102.65|100.85|102.42|100.62|0
1644573370000|2022-02-11 09:56:10|102.54|100.74|102.36|100.56|102.54|100.74|102.36|100.56|0
1644573380000|2022-02-11 09:56:20|102.42|100.62|102.42|100.62|102.54|100.74|102.42|100.62|0
1644573390000|2022-02-11 09:56:30|102.53|100.73|102.53|100.73|102.53|100.73|102.47|100.67|0
1644573400000|2022-02-11 09:56:40|102.42|100.62|102.3|100.5|102.42|100.62|102.3|100.5|0
1644573410000|2022-02-11 09:56:50|102.42|100.62|102.3|100.5|102.42|100.62|102.3|100.5|0
1644573420000|2022-02-11 09:57:00|101.94|100.14|102.18|100.38|102.3|100.5|101.94|100.14|0
1644573430000|2022-02-11 09:57:10|102.06|100.26|102.24|100.44|102.3|100.5|102.06|100.26|0
1644573440000|2022-02-11 09:57:20|102.18|100.38|102.06|100.26|102.18|100.38|102.06|100.26|0
1644573450000|2022-02-11 09:57:30|101.94|100.14|102|100.2|102.06|100.26|101.94|100.14|0
1644573460000|2022-02-11 09:57:40|102.18|100.38|102.42|100.62|102.53|100.73|102.18|100.38|0
1644573470000|2022-02-11 09:57:50|102.47|100.67|102.47|100.67|102.47|100.67|102.42|100.62|0
1644573480000|2022-02-11 09:58:00|102.3|100.5|102.06|100.26|102.3|100.5|102.06|100.26|0
1644573490000|2022-02-11 09:58:10|102.12|100.32|102.41|100.61|102.41|100.61|102.06|100.26|0
1644573500000|2022-02-11 09:58:20|102.53|100.73|102.3|100.5|102.53|100.73|102.3|100.5|0
1644573510000|2022-02-11 09:58:30|102.41|100.61|102.41|100.61|102.41|100.61|102.41|100.61|0
1644573520000|2022-02-11 09:58:40|102.35|100.55|102.41|100.61|102.41|100.61|102.23|100.43|0
1644573530000|2022-02-11 09:58:50|102.53|100.73|102.53|100.73|102.53|100.73|102.53|100.73|0
1644573540000|2022-02-11 09:59:00|102.65|100.85|102.35|100.55|102.65|100.85|102.35|100.55|0
1644573550000|2022-02-11 09:59:10|102.53|100.73|102.65|100.85|102.65|100.85|102.53|100.73|0
1644573560000|2022-02-11 09:59:20|102.77|100.97|102.77|100.97|102.89|101.09|102.77|100.97|0
1644573570000|2022-02-11 09:59:30|103.01|101.21|102.77|100.97|103.01|101.21|102.77|100.97|0
1644573580000|2022-02-11 09:59:40|102.65|100.85|102.77|100.97|102.77|100.97|102.65|100.85|0
1644573590000|2022-02-11 09:59:50|102.89|101.09|102.71|100.91|102.89|101.09|102.65|100.85|0
1644573600000|2022-02-11 10:00:00|102.77|100.97|102.71|100.91|102.77|100.97|102.71|100.91|0
1644573610000|2022-02-11 10:00:10|102.65|100.85|102.77|100.97|102.89|101.09|102.65|100.85|0
1644573620000|2022-02-11 10:00:20|102.53|100.73|102.53|100.73|102.53|100.73|102.41|100.61|0
1644573630000|2022-02-11 10:00:30|102.47|100.67|102.65|100.85|102.65|100.85|102.41|100.61|0
1644573640000|2022-02-11 10:00:40|102.77|100.97|102.71|100.91|102.82|101.02|102.65|100.85|0
1644573650000|2022-02-11 10:00:50|103.06|101.26|103.18|101.38|103.18|101.38|102.89|101.09|0
1644573660000|2022-02-11 10:01:00|103|101.2|103.6|101.8|103.6|101.8|103|101.2|0
1644573670000|2022-02-11 10:01:10|103.48|101.68|103.36|101.56|103.48|101.68|103.36|101.56|0
1644573680000|2022-02-11 10:01:20|103.48|101.68|103.54|101.74|103.54|101.74|103.36|101.56|0
1644573690000|2022-02-11 10:01:30|103.6|101.8|103.48|101.68|103.65|101.85|103.48|101.68|0
1644573700000|2022-02-11 10:01:40|103.54|101.74|103.36|101.56|103.54|101.74|103.36|101.56|0
1644573710000|2022-02-11 10:01:50|103.42|101.62|103.24|101.44|103.42|101.62|103.24|101.44|0
1644573720000|2022-02-11 10:02:00|103.36|101.56|103.36|101.56|103.36|101.56|103.36|101.56|0
1644573730000|2022-02-11 10:02:10|103.24|101.44|103.36|101.56|103.36|101.56|103.24|101.44|0
1644573740000|2022-02-11 10:02:20|103.24|101.44|103.24|101.44|103.24|101.44|103.24|101.44|0
1644573750000|2022-02-11 10:02:30|103.12|101.32|103.36|101.56|103.36|101.56|103.12|101.32|0
1644573760000|2022-02-11 10:02:40|103.24|101.44|103.6|101.8|103.6|101.8|103.24|101.44|0
1644573770000|2022-02-11 10:02:50|103.53|101.73|103.53|101.73|103.53|101.73|103.53|101.73|0
1644573780000|2022-02-11 10:03:00|103.6|101.8|103.6|101.8|103.71|101.91|103.6|101.8|0
1644573790000|2022-02-11 10:03:10|103.71|101.91|103.48|101.68|103.71|101.91|103.48|101.68|0
1644573800000|2022-02-11 10:03:20|103.71|101.91|103.71|101.91|103.71|101.91|103.6|101.8|0
1644573810000|2022-02-11 10:03:30|103.83|102.03|103.71|101.91|103.83|102.03|103.71|101.91|0
1644573820000|2022-02-11 10:03:40|103.65|101.85|103.89|102.09|103.89|102.09|103.65|101.85|0
1644573830000|2022-02-11 10:03:50|103.77|101.97|103.83|102.03|103.83|102.03|103.77|101.97|0
1644573840000|2022-02-11 10:04:00|103.71|101.91|103.83|102.03|103.83|102.03|103.71|101.91|0
1644573850000|2022-02-11 10:04:10|103.77|101.97|103.71|101.91|103.83|102.03|103.71|101.91|0
1644573860000|2022-02-11 10:04:20|103.77|101.97|103.83|102.03|103.83|102.03|103.77|101.97|0
1644573870000|2022-02-11 10:04:30|103.89|102.09|103.83|102.03|103.89|102.09|103.83|102.03|0
1644573880000|2022-02-11 10:04:40|104.19|102.39|104.07|102.27|104.19|102.39|104.07|102.27|0
1644573890000|2022-02-11 10:04:50|104.19|102.39|104.07|102.27|104.19|102.39|104.07|102.27|0
1644573900000|2022-02-11 10:05:00|103.89|102.09|104.07|102.27|104.19|102.39|103.89|102.09|0
1644573910000|2022-02-11 10:05:10|104.13|102.33|104.19|102.39|104.19|102.39|104.13|102.33|0
1644573920000|2022-02-11 10:05:20|104.01|102.21|104.19|102.39|104.19|102.39|104.01|102.21|0
1644573930000|2022-02-11 10:05:30|104.07|102.27|103.95|102.15|104.07|102.27|103.95|102.15|0
1644573940000|2022-02-11 10:05:40|103.83|102.03|103.95|102.15|103.95|102.15|103.83|102.03|0
1644573950000|2022-02-11 10:05:50|103.71|101.91|103.71|101.91|103.71|101.91|103.71|101.91|0
1644573960000|2022-02-11 10:06:00|103.59|101.79|103.47|101.67|103.71|101.91|103.47|101.67|0
1644573970000|2022-02-11 10:06:10|103.35|101.55|103.17|101.37|103.35|101.55|103.17|101.37|0
1644573980000|2022-02-11 10:06:20|103.29|101.49|103.23|101.43|103.29|101.49|103.23|101.43|0
1644573990000|2022-02-11 10:06:30|103.29|101.49|103.29|101.49|103.29|101.49|103.29|101.49|0
1644574000000|2022-02-11 10:06:40|103.35|101.55|103.35|101.55|103.47|101.67|103.35|101.55|0
1644574010000|2022-02-11 10:06:50|103.41|101.61|103.59|101.79|103.59|101.79|103.41|101.61|0
1644574020000|2022-02-11 10:07:00|103.47|101.67|103.65|101.85|103.65|101.85|103.47|101.67|0
1644574030000|2022-02-11 10:07:10|103.53|101.73|103.59|101.79|103.59|101.79|103.53|101.73|0
1644574040000|2022-02-11 10:07:20|103.53|101.73|103.47|101.67|103.59|101.79|103.47|101.67|0
1644574050000|2022-02-11 10:07:30|103.59|101.79|103.59|101.79|103.65|101.85|103.59|101.79|0
1644574060000|2022-02-11 10:07:40|103.47|101.67|103.35|101.55|103.47|101.67|103.35|101.55|0
1644574070000|2022-02-11 10:07:50|103.41|101.61|103.35|101.55|103.41|101.61|103.23|101.43|0
1644574080000|2022-02-11 10:08:00|103.29|101.49|103.35|101.55|103.35|101.55|103.29|101.49|0
1644574090000|2022-02-11 10:08:10|103.11|101.31|103.71|101.91|103.71|101.91|103.11|101.31|0
1644574100000|2022-02-11 10:08:20|103.83|102.03|103.83|102.03|103.83|102.03|103.71|101.91|0
1644574110000|2022-02-11 10:08:30|103.65|101.85|103.83|102.03|103.83|102.03|103.65|101.85|0
1644574140000|2022-02-11 10:09:00|103.95|102.15|103.83|102.03|103.95|102.15|103.83|102.03|0
1644574170000|2022-02-11 10:09:30|103.88|102.08|103.83|102.03|103.95|102.15|103.83|102.03|0
1644574180000|2022-02-11 10:09:40|103.76|101.96|103.71|101.91|103.83|102.03|103.71|101.91|0
1644574190000|2022-02-11 10:09:50|103.59|101.79|103.59|101.79|103.59|101.79|103.59|101.79|0
1644574200000|2022-02-11 10:10:00|103.71|101.91|103.71|101.91|103.71|101.91|103.64|101.84|0
1644574210000|2022-02-11 10:10:10|103.76|101.96|103.83|102.03|103.88|102.08|103.76|101.96|0
1644574220000|2022-02-11 10:10:20|103.94|102.14|103.94|102.14|103.94|102.14|103.94|102.14|0
1644574230000|2022-02-11 10:10:30|103.83|102.03|103.83|102.03|103.83|102.03|103.83|102.03|0
1644574250000|2022-02-11 10:10:50|103.82|102.02|103.94|102.14|103.94|102.14|103.82|102.02|0
1644574260000|2022-02-11 10:11:00|103.82|102.02|103.88|102.08|103.88|102.08|103.71|101.91|0
1644574270000|2022-02-11 10:11:10|103.76|101.96|103.94|102.14|103.94|102.14|103.76|101.96|0
1644574280000|2022-02-11 10:11:20|103.88|102.08|103.82|102.02|103.94|102.14|103.82|102.02|0
1644574290000|2022-02-11 10:11:30|104.06|102.26|103.82|102.02|104.06|102.26|103.82|102.02|0
1644574300000|2022-02-11 10:11:40|103.7|101.9|103.82|102.02|103.82|102.02|103.7|101.9|0
1644574310000|2022-02-11 10:11:50|103.7|101.9|103.4|101.6|103.7|101.9|103.4|101.6|0
1644574320000|2022-02-11 10:12:00|103.47|101.67|103.64|101.84|103.64|101.84|103.47|101.67|0
1644574330000|2022-02-11 10:12:10|103.7|101.9|103.59|101.79|103.7|101.9|103.52|101.72|0
1644574340000|2022-02-11 10:12:20|103.58|101.78|103.35|101.55|103.82|102.02|103.35|101.55|0
1644574350000|2022-02-11 10:12:30|103.23|101.43|103.17|101.37|103.23|101.43|103.11|101.31|0
1644574360000|2022-02-11 10:12:40|103.28|101.48|103.17|101.37|103.28|101.48|103.17|101.37|0
1644574370000|2022-02-11 10:12:50|103.11|101.31|103.11|101.31|103.11|101.31|102.99|101.19|0
1644574380000|2022-02-11 10:13:00|102.99|101.19|102.99|101.19|102.99|101.19|102.99|101.19|0
1644574390000|2022-02-11 10:13:10|103.35|101.55|103.05|101.25|103.35|101.55|103.05|101.25|0
1644574400000|2022-02-11 10:13:20|103.11|101.31|103.11|101.31|103.11|101.31|102.99|101.19|0
1644574410000|2022-02-11 10:13:30|102.99|101.19|103.11|101.31|103.11|101.31|102.99|101.19|0
1644574420000|2022-02-11 10:13:40|103.23|101.43|103.64|101.84|103.64|101.84|103.23|101.43|0
1644574430000|2022-02-11 10:13:50|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|0
1644574440000|2022-02-11 10:14:00|103.94|102.14|103.58|101.78|103.94|102.14|103.46|101.66|0
1644574450000|2022-02-11 10:14:10|103.4|101.6|103.46|101.66|103.46|101.66|103.4|101.6|0
1644574460000|2022-02-11 10:14:20|103.34|101.54|103.34|101.54|103.34|101.54|103.34|101.54|0
1644574470000|2022-02-11 10:14:30|103.23|101.43|103.11|101.31|103.28|101.48|103.11|101.31|0
1644574480000|2022-02-11 10:14:40|103.05|101.25|103.04|101.24|103.05|101.25|103.04|101.24|0
1644574490000|2022-02-11 10:14:50|102.99|101.19|102.75|100.95|103.11|101.31|102.75|100.95|0
1644574500000|2022-02-11 10:15:00|102.99|101.19|102.99|101.19|102.99|101.19|102.99|101.19|0
1644574510000|2022-02-11 10:15:10|103.11|101.31|103.04|101.24|103.11|101.31|102.99|101.19|0
1644574520000|2022-02-11 10:15:20|103.11|101.31|103.46|101.66|103.46|101.66|103.11|101.31|0
1644574530000|2022-02-11 10:15:30|103.58|101.78|103.7|101.9|103.7|101.9|103.46|101.66|0
1644574540000|2022-02-11 10:15:40|103.82|102.02|103.7|101.9|103.82|102.02|103.7|101.9|0
1644574550000|2022-02-11 10:15:50|103.76|101.96|103.7|101.9|103.76|101.96|103.58|101.78|0
1644574560000|2022-02-11 10:16:00|103.82|102.02|103.82|102.02|103.82|102.02|103.82|102.02|0
1644574570000|2022-02-11 10:16:10|103.88|102.08|103.94|102.14|103.94|102.14|103.88|102.08|0
1644574580000|2022-02-11 10:16:20|104|102.2|104.06|102.26|104.06|102.26|103.94|102.14|0
1644574600000|2022-02-11 10:16:40|103.99|102.19|104.06|102.26|104.06|102.26|103.99|102.19|0
1644574610000|2022-02-11 10:16:50|103.94|102.14|103.94|102.14|104.06|102.26|103.94|102.14|0
1644574620000|2022-02-11 10:17:00|104.06|102.26|103.94|102.14|104.06|102.26|103.94|102.14|0
1644574630000|2022-02-11 10:17:10|103.7|101.9|103.46|101.66|103.7|101.9|103.46|101.66|0
1644574640000|2022-02-11 10:17:20|103.58|101.78|103.52|101.72|103.64|101.84|103.52|101.72|0
1644574650000|2022-02-11 10:17:30|103.58|101.78|103.52|101.72|103.58|101.78|103.46|101.66|0
1644574660000|2022-02-11 10:17:40|103.34|101.54|103.76|101.96|103.76|101.96|103.34|101.54|0
1644574670000|2022-02-11 10:17:50|103.82|102.02|103.58|101.78|103.87|102.07|103.58|101.78|0
1644574680000|2022-02-11 10:18:00|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|0
1644574690000|2022-02-11 10:18:10|103.64|101.84|103.58|101.78|103.7|101.9|103.58|101.78|0
1644574700000|2022-02-11 10:18:20|103.64|101.84|103.46|101.66|103.64|101.84|103.46|101.66|0
1644574720000|2022-02-11 10:18:40|103.52|101.72|103.52|101.72|103.52|101.72|103.46|101.66|0
1644574730000|2022-02-11 10:18:50|103.58|101.78|103.58|101.78|103.58|101.78|103.58|101.78|0
1644574740000|2022-02-11 10:19:00|103.7|101.9|103.7|101.9|103.7|101.9|103.7|101.9|0
1644574750000|2022-02-11 10:19:10|103.58|101.78|103.4|101.6|103.58|101.78|103.22|101.42|0
1644574760000|2022-02-11 10:19:20|103.52|101.72|103.46|101.66|103.58|101.78|103.46|101.66|0
1644574770000|2022-02-11 10:19:30|103.34|101.54|103.58|101.78|103.58|101.78|103.34|101.54|0
1644574780000|2022-02-11 10:19:40|103.22|101.42|103.22|101.42|103.22|101.42|103.22|101.42|0
1644574790000|2022-02-11 10:19:50|103.34|101.54|103.1|101.3|103.34|101.54|103.1|101.3|0
1644574800000|2022-02-11 10:20:00|103.22|101.42|103.22|101.42|103.34|101.54|103.22|101.42|0
1644574810000|2022-02-11 10:20:10|103.28|101.48|103.22|101.42|103.34|101.54|103.22|101.42|0
1644574820000|2022-02-11 10:20:20|103.28|101.48|103.34|101.54|103.34|101.54|103.22|101.42|0
1644574830000|2022-02-11 10:20:30|103.22|101.42|103.22|101.42|103.22|101.42|103.22|101.42|0
1644574840000|2022-02-11 10:20:40|103.28|101.48|103.75|101.95|103.81|102.01|103.28|101.48|0
1644574850000|2022-02-11 10:20:50|103.69|101.89|103.46|101.66|103.69|101.89|103.46|101.66|0
1644574860000|2022-02-11 10:21:00|103.58|101.78|103.58|101.78|103.58|101.78|103.46|101.66|0
1644574870000|2022-02-11 10:21:10|103.63|101.83|103.69|101.89|103.69|101.89|103.57|101.77|0
1644574880000|2022-02-11 10:21:20|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|0
1644574890000|2022-02-11 10:21:30|103.93|102.13|103.81|102.01|104.05|102.25|103.81|102.01|0
1644574900000|2022-02-11 10:21:40|103.69|101.89|103.46|101.66|103.69|101.89|103.46|101.66|0
1644574910000|2022-02-11 10:21:50|103.57|101.77|103.34|101.54|103.57|101.77|103.34|101.54|0
1644574920000|2022-02-11 10:22:00|103.46|101.66|103.57|101.77|103.57|101.77|103.39|101.59|0
1644574930000|2022-02-11 10:22:10|103.45|101.65|103.51|101.71|103.51|101.71|103.45|101.65|0
1644574940000|2022-02-11 10:22:20|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|0
1644574950000|2022-02-11 10:22:30|103.51|101.71|103.57|101.77|103.57|101.77|103.51|101.71|0
1644574960000|2022-02-11 10:22:40|103.69|101.89|103.69|101.89|103.69|101.89|103.69|101.89|0
1644574970000|2022-02-11 10:22:50|103.57|101.77|103.69|101.89|103.69|101.89|103.57|101.77|0
1644574980000|2022-02-11 10:23:00|103.93|102.13|103.81|102.01|103.99|102.19|103.81|102.01|0
1644574990000|2022-02-11 10:23:10|103.93|102.13|104.05|102.25|104.05|102.25|103.93|102.13|0
1644575000000|2022-02-11 10:23:20|104.11|102.31|103.93|102.13|104.11|102.31|103.93|102.13|0
1644575010000|2022-02-11 10:23:30|104.05|102.25|104.05|102.25|104.05|102.25|103.93|102.13|0
1644575020000|2022-02-11 10:23:40|103.99|102.19|104.05|102.25|104.05|102.25|103.99|102.19|0
1644575030000|2022-02-11 10:23:50|103.99|102.19|103.93|102.13|103.99|102.19|103.93|102.13|0
1644575040000|2022-02-11 10:24:00|104.05|102.25|103.99|102.19|104.05|102.25|103.99|102.19|0
1644575050000|2022-02-11 10:24:10|104.05|102.25|104.05|102.25|104.05|102.25|104.05|102.25|0
1644575060000|2022-02-11 10:24:20|104.29|102.49|104.05|102.25|104.29|102.49|104.05|102.25|0
1644575070000|2022-02-11 10:24:30|104.11|102.31|104.11|102.31|104.11|102.31|104.05|102.25|0
1644575080000|2022-02-11 10:24:40|104.17|102.37|104.17|102.37|104.17|102.37|104.17|102.37|0
1644575090000|2022-02-11 10:24:50|104.05|102.25|103.99|102.19|104.05|102.25|103.99|102.19|0
1644575100000|2022-02-11 10:25:00|103.93|102.13|104.05|102.25|104.05|102.25|103.93|102.13|0
1644575110000|2022-02-11 10:25:10|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|0
1644575120000|2022-02-11 10:25:20|103.99|102.19|104.05|102.25|104.17|102.37|103.99|102.19|0
1644575130000|2022-02-11 10:25:30|103.98|102.18|104.1|102.3|104.1|102.3|103.98|102.18|0
1644575140000|2022-02-11 10:25:40|104.17|102.37|104.1|102.3|104.17|102.37|104.1|102.3|0
1644575150000|2022-02-11 10:25:50|104.17|102.37|104.17|102.37|104.17|102.37|104.05|102.25|0
1644575170000|2022-02-11 10:26:10|104.05|102.25|104.05|102.25|104.05|102.25|104.05|102.25|0
1644575180000|2022-02-11 10:26:20|103.93|102.13|104.05|102.25|104.05|102.25|103.93|102.13|0
1644575190000|2022-02-11 10:26:30|103.93|102.13|103.81|102.01|103.93|102.13|103.81|102.01|0
1644575200000|2022-02-11 10:26:40|103.86|102.06|103.69|101.89|103.86|102.06|103.69|101.89|0
1644575210000|2022-02-11 10:26:50|103.81|102.01|103.81|102.01|103.81|102.01|103.81|102.01|0
1644575220000|2022-02-11 10:27:00|103.93|102.13|103.93|102.13|103.93|102.13|103.93|102.13|0
1644575230000|2022-02-11 10:27:10|103.86|102.06|103.81|102.01|103.86|102.06|103.81|102.01|0
1644575240000|2022-02-11 10:27:20|103.74|101.94|103.57|101.77|103.74|101.94|103.57|101.77|0
1644575250000|2022-02-11 10:27:30|103.62|101.82|103.51|101.71|103.62|101.82|103.51|101.71|0
1644575260000|2022-02-11 10:27:40|103.45|101.65|103.45|101.65|103.45|101.65|103.45|101.65|0
1644575270000|2022-02-11 10:27:50|103.15|101.35|103.33|101.53|103.33|101.53|103.15|101.35|0
1644575280000|2022-02-11 10:28:00|103.39|101.59|103.57|101.77|103.57|101.77|103.39|101.59|0
1644575290000|2022-02-11 10:28:10|103.62|101.82|103.74|101.94|103.74|101.94|103.62|101.82|0
1644575300000|2022-02-11 10:28:20|103.81|102.01|103.8|102|103.81|102.01|103.8|102|0
1644575310000|2022-02-11 10:28:30|103.69|101.89|103.69|101.89|103.74|101.94|103.69|101.89|0
1644575320000|2022-02-11 10:28:40|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|0
1644575330000|2022-02-11 10:28:50|103.45|101.65|103.45|101.65|103.45|101.65|103.33|101.53|0
1644575340000|2022-02-11 10:29:00|103.39|101.59|103.45|101.65|103.45|101.65|103.39|101.59|0
1644575350000|2022-02-11 10:29:10|103.5|101.7|103.45|101.65|103.57|101.77|103.45|101.65|0
1644575360000|2022-02-11 10:29:20|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|0
1644575380000|2022-02-11 10:29:40|103.8|102|103.86|102.06|103.86|102.06|103.8|102|0
1644575390000|2022-02-11 10:29:50|103.92|102.12|103.98|102.18|103.98|102.18|103.92|102.12|0
1644575400000|2022-02-11 10:30:00|104.04|102.24|104.1|102.3|104.1|102.3|104.04|102.24|0
1644575410000|2022-02-11 10:30:10|104.16|102.36|104.04|102.24|104.28|102.48|104.04|102.24|0
1644575420000|2022-02-11 10:30:20|103.92|102.12|103.92|102.12|104.04|102.24|103.92|102.12|0
1644575430000|2022-02-11 10:30:30|104.04|102.24|104.28|102.48|104.28|102.48|104.04|102.24|0
1644575450000|2022-02-11 10:30:50|104.22|102.42|104.16|102.36|104.28|102.48|104.16|102.36|0
1644575460000|2022-02-11 10:31:00|104.1|102.3|103.8|102|104.1|102.3|103.8|102|0
1644575470000|2022-02-11 10:31:10|103.56|101.76|103.8|102|103.8|102|103.56|101.76|0
1644575480000|2022-02-11 10:31:20|103.56|101.76|103.68|101.88|103.68|101.88|103.56|101.76|0
1644575490000|2022-02-11 10:31:30|103.38|101.58|103.14|101.34|103.38|101.58|103.14|101.34|0
1644575500000|2022-02-11 10:31:40|103.09|101.29|103.44|101.64|103.44|101.64|103.09|101.29|0
1644575510000|2022-02-11 10:31:50|103.32|101.52|103.44|101.64|103.44|101.64|103.32|101.52|0
1644575520000|2022-02-11 10:32:00|103.32|101.52|103.21|101.41|103.44|101.64|103.21|101.41|0
1644575530000|2022-02-11 10:32:10|103.44|101.64|103.68|101.88|103.68|101.88|103.44|101.64|0
1644575540000|2022-02-11 10:32:20|103.62|101.82|103.62|101.82|103.62|101.82|103.62|101.82|0
1644575550000|2022-02-11 10:32:30|103.68|101.88|103.8|102|103.8|102|103.68|101.88|0
1644575560000|2022-02-11 10:32:40|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|0
1644575570000|2022-02-11 10:32:50|104.04|102.24|104.04|102.24|104.04|102.24|103.92|102.12|0
1644575580000|2022-02-11 10:33:00|104.16|102.36|104.04|102.24|104.16|102.36|104.04|102.24|0
1644575590000|2022-02-11 10:33:10|103.92|102.12|103.92|102.12|103.92|102.12|103.92|102.12|0
1644575600000|2022-02-11 10:33:20|103.8|102|103.8|102|103.8|102|103.8|102|0
1644575610000|2022-02-11 10:33:30|103.68|101.88|104.28|102.48|104.28|102.48|103.68|101.88|0
1644575620000|2022-02-11 10:33:40|104.21|102.41|104.28|102.48|104.28|102.48|104.21|102.41|0
1644575630000|2022-02-11 10:33:50|104.16|102.36|104.28|102.48|104.28|102.48|104.16|102.36|0
1644575650000|2022-02-11 10:34:10|104.21|102.41|104.16|102.36|104.21|102.41|104.16|102.36|0
1644575660000|2022-02-11 10:34:20|104.21|102.41|104.16|102.36|104.28|102.48|104.04|102.24|0
1644575670000|2022-02-11 10:34:30|104.04|102.24|104.04|102.24|104.04|102.24|103.97|102.17|0
1644575680000|2022-02-11 10:34:40|103.97|102.17|103.92|102.12|104.04|102.24|103.92|102.12|0
1644575690000|2022-02-11 10:34:50|104.04|102.24|104.04|102.24|104.16|102.36|104.04|102.24|0
1644575700000|2022-02-11 10:35:00|104.16|102.36|104.16|102.36|104.16|102.36|104.16|102.36|0
1644575710000|2022-02-11 10:35:10|104.04|102.24|104.09|102.29|104.16|102.36|104.04|102.24|0
1644575720000|2022-02-11 10:35:20|104.04|102.24|103.92|102.12|104.04|102.24|103.92|102.12|0
1644575730000|2022-02-11 10:35:30|104.04|102.24|104.04|102.24|104.04|102.24|104.04|102.24|0
1644575740000|2022-02-11 10:35:40|103.92|102.12|104.04|102.24|104.04|102.24|103.92|102.12|0
1644575750000|2022-02-11 10:35:50|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|0
1644575760000|2022-02-11 10:36:00|104.04|102.24|104.03|102.23|104.15|102.35|104.03|102.23|0
1644575770000|2022-02-11 10:36:10|103.97|102.17|103.8|102|103.97|102.17|103.68|101.88|0
1644575780000|2022-02-11 10:36:20|103.92|102.12|104.21|102.41|104.21|102.41|103.92|102.12|0
1644575790000|2022-02-11 10:36:30|104.27|102.47|103.91|102.11|104.27|102.47|103.91|102.11|0
1644575800000|2022-02-11 10:36:40|104.03|102.23|104.03|102.23|104.03|102.23|104.03|102.23|0
1644575810000|2022-02-11 10:36:50|104.15|102.35|104.27|102.47|104.27|102.47|104.15|102.35|0
1644575820000|2022-02-11 10:37:00|104.15|102.35|104.27|102.47|104.27|102.47|104.15|102.35|0
1644575840000|2022-02-11 10:37:20|104.15|102.35|104.09|102.29|104.15|102.35|104.09|102.29|0
1644575850000|2022-02-11 10:37:30|104.15|102.35|104.15|102.35|104.27|102.47|104.15|102.35|0
1644575860000|2022-02-11 10:37:40|104.27|102.47|104.15|102.35|104.27|102.47|104.15|102.35|0
1644575870000|2022-02-11 10:37:50|104.21|102.41|104.15|102.35|104.27|102.47|104.15|102.35|0
1644575880000|2022-02-11 10:38:00|104.03|102.23|104.09|102.29|104.09|102.29|104.03|102.23|0
1644575890000|2022-02-11 10:38:10|104.03|102.23|104.09|102.29|104.09|102.29|104.03|102.23|0
1644575900000|2022-02-11 10:38:20|104.15|102.35|104.15|102.35|104.15|102.35|104.15|102.35|0
1644575910000|2022-02-11 10:38:30|104.27|102.47|104.09|102.29|104.27|102.47|104.03|102.23|0
1644575920000|2022-02-11 10:38:40|104.27|102.47|104.15|102.35|104.27|102.47|104.15|102.35|0
1644575930000|2022-02-11 10:38:50|104.03|102.23|104.15|102.35|104.27|102.47|104.03|102.23|0
1644575940000|2022-02-11 10:39:00|104.03|102.23|103.91|102.11|104.15|102.35|103.91|102.11|0
1644575950000|2022-02-11 10:39:10|103.97|102.17|104.03|102.23|104.03|102.23|103.91|102.11|0
1644575960000|2022-02-11 10:39:20|103.91|102.11|104.03|102.23|104.15|102.35|103.91|102.11|0
1644575970000|2022-02-11 10:39:30|103.79|101.99|103.79|101.99|103.79|101.99|103.79|101.99|0
1644575980000|2022-02-11 10:39:40|103.91|102.11|103.91|102.11|103.91|102.11|103.91|102.11|0
1644575990000|2022-02-11 10:39:50|103.79|101.99|104.15|102.35|104.15|102.35|103.79|101.99|0
1644576000000|2022-02-11 10:40:00|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|0
1644576010000|2022-02-11 10:40:10|104.15|102.35|104.15|102.35|104.27|102.47|104.15|102.35|0
1644576020000|2022-02-11 10:40:20|104.27|102.47|104.27|102.47|104.27|102.47|104.27|102.47|0
1644576030000|2022-02-11 10:40:30|104.21|102.41|104.15|102.35|104.27|102.47|104.15|102.35|0
1644576040000|2022-02-11 10:40:40|104.27|102.47|104.21|102.41|104.27|102.47|104.21|102.41|0
1644576050000|2022-02-11 10:40:50|104.15|102.35|104.27|102.47|104.27|102.47|104.15|102.35|0
1644576070000|2022-02-11 10:41:10|104.39|102.59|104.39|102.59|104.39|102.59|104.39|102.59|0
1644576080000|2022-02-11 10:41:20|104.51|102.71|104.75|102.95|104.87|103.07|104.51|102.71|0
1644576090000|2022-02-11 10:41:30|104.87|103.07|104.87|103.07|104.87|103.07|104.87|103.07|0
1644576100000|2022-02-11 10:41:40|104.75|102.95|104.75|102.95|104.75|102.95|104.75|102.95|0
1644576120000|2022-02-11 10:42:00|104.87|103.07|104.87|103.07|104.87|103.07|104.87|103.07|0
1644576130000|2022-02-11 10:42:10|104.75|102.95|104.75|102.95|104.75|102.95|104.75|102.95|0
1644576140000|2022-02-11 10:42:20|104.87|103.07|104.75|102.95|104.87|103.07|104.75|102.95|0
1644576160000|2022-02-11 10:42:40|104.8|103|104.75|102.95|104.8|103|104.75|102.95|0
1644576180000|2022-02-11 10:43:00|104.74|102.94|104.98|103.18|104.98|103.18|104.74|102.94|0
1644576190000|2022-02-11 10:43:10|104.86|103.06|105.35|103.55|105.47|103.67|104.86|103.06|0
1644576200000|2022-02-11 10:43:20|105.47|103.67|105.59|103.79|105.59|103.79|105.47|103.67|0
1644576210000|2022-02-11 10:43:30|105.47|103.67|104.62|102.82|105.47|103.67|104.62|102.82|0
1644576220000|2022-02-11 10:43:40|104.56|102.76|104.62|102.82|104.62|102.82|104.5|102.7|0
1644576230000|2022-02-11 10:43:50|104.5|102.7|103.91|102.11|104.5|102.7|103.91|102.11|0
1644576240000|2022-02-11 10:44:00|104.26|102.46|103.91|102.11|104.26|102.46|103.91|102.11|0
1644576250000|2022-02-11 10:44:10|104.03|102.23|104.38|102.58|104.38|102.58|103.91|102.11|0
1644576260000|2022-02-11 10:44:20|104.26|102.46|104.38|102.58|104.38|102.58|104.26|102.46|0
1644576270000|2022-02-11 10:44:30|104.44|102.64|104.38|102.58|104.44|102.64|104.38|102.58|0
1644576280000|2022-02-11 10:44:40|104.32|102.52|104.26|102.46|104.38|102.58|104.26|102.46|0
1644576290000|2022-02-11 10:44:50|104.38|102.58|104.38|102.58|104.38|102.58|104.38|102.58|0
1644576300000|2022-02-11 10:45:00|104.56|102.76|104.98|103.18|105.1|103.3|104.56|102.76|0
1644576310000|2022-02-11 10:45:10|105.1|103.3|104.86|103.06|105.1|103.3|104.86|103.06|0
1644576320000|2022-02-11 10:45:20|104.98|103.18|105.34|103.54|105.34|103.54|104.98|103.18|0
1644576330000|2022-02-11 10:45:30|105.4|103.6|105.28|103.48|105.46|103.66|105.22|103.42|0
1644576340000|2022-02-11 10:45:40|105.1|103.3|104.86|103.06|105.1|103.3|104.86|103.06|0
1644576350000|2022-02-11 10:45:50|104.98|103.18|104.86|103.06|104.98|103.18|104.86|103.06|0
1644576360000|2022-02-11 10:46:00|104.98|103.18|104.98|103.18|104.98|103.18|104.86|103.06|0
1644576380000|2022-02-11 10:46:20|104.92|103.12|104.98|103.18|104.98|103.18|104.92|103.12|0
1644576390000|2022-02-11 10:46:30|104.86|103.06|104.86|103.06|104.86|103.06|104.86|103.06|0
1644576400000|2022-02-11 10:46:40|104.62|102.82|104.44|102.64|104.62|102.82|104.44|102.64|0
1644576410000|2022-02-11 10:46:50|104.56|102.76|104.5|102.7|104.56|102.76|104.5|102.7|0
1644576420000|2022-02-11 10:47:00|104.44|102.64|104.68|102.88|104.68|102.88|104.44|102.64|0
1644576430000|2022-02-11 10:47:10|104.56|102.76|104.5|102.7|104.62|102.82|104.5|102.7|0
1644576440000|2022-02-11 10:47:20|104.38|102.58|104.02|102.22|104.38|102.58|104.02|102.22|0
1644576450000|2022-02-11 10:47:30|104.14|102.34|103.96|102.16|104.14|102.34|103.96|102.16|0
1644576460000|2022-02-11 10:47:40|103.78|101.98|104.02|102.22|104.02|102.22|103.78|101.98|0
1644576480000|2022-02-11 10:48:00|104.14|102.34|104.26|102.46|104.26|102.46|104.02|102.22|0
1644576490000|2022-02-11 10:48:10|104.38|102.58|104.5|102.7|104.56|102.76|104.38|102.58|0
1644576500000|2022-02-11 10:48:20|104.38|102.58|104.38|102.58|104.38|102.58|104.26|102.46|0
1644576510000|2022-02-11 10:48:30|104.32|102.52|104.02|102.22|104.32|102.52|104.02|102.22|0
1644576520000|2022-02-11 10:48:40|104.08|102.28|104.14|102.34|104.14|102.34|104.02|102.22|0
1644576530000|2022-02-11 10:48:50|104.02|102.22|104.08|102.28|104.14|102.34|104.02|102.22|0
1644576540000|2022-02-11 10:49:00|104.26|102.46|104.26|102.46|104.26|102.46|104.26|102.46|0
1644576550000|2022-02-11 10:49:10|104.14|102.34|104.26|102.46|104.26|102.46|104.14|102.34|0
1644576560000|2022-02-11 10:49:20|104.14|102.34|104.14|102.34|104.14|102.34|104.14|102.34|0
1644576570000|2022-02-11 10:49:30|104.08|102.28|104.08|102.28|104.14|102.34|104.08|102.28|0
1644576580000|2022-02-11 10:49:40|104.14|102.34|104.32|102.52|104.32|102.52|104.14|102.34|0
1644576590000|2022-02-11 10:49:50|104.26|102.46|104.26|102.46|104.38|102.58|104.26|102.46|0
1644576600000|2022-02-11 10:50:00|104.44|102.64|104.74|102.94|104.74|102.94|104.44|102.64|0
1644576610000|2022-02-11 10:50:10|104.79|102.99|104.79|102.99|104.79|102.99|104.79|102.99|0
1644576620000|2022-02-11 10:50:20|104.74|102.94|104.91|103.11|104.91|103.11|104.74|102.94|0
1644576630000|2022-02-11 10:50:30|104.86|103.06|104.74|102.94|104.86|103.06|104.74|102.94|0
1644576640000|2022-02-11 10:50:40|104.86|103.06|104.86|103.06|104.91|103.11|104.79|102.99|0
1644576650000|2022-02-11 10:50:50|104.79|102.99|104.79|102.99|104.86|103.06|104.79|102.99|0
1644576660000|2022-02-11 10:51:00|104.86|103.06|104.91|103.11|104.98|103.18|104.86|103.06|0
1644576670000|2022-02-11 10:51:10|104.86|103.06|104.79|102.99|104.91|103.11|104.79|102.99|0
1644576680000|2022-02-11 10:51:20|104.74|102.94|104.67|102.87|104.86|103.06|104.67|102.87|0
1644576690000|2022-02-11 10:51:30|104.74|102.94|104.67|102.87|104.74|102.94|104.62|102.82|0
1644576700000|2022-02-11 10:51:40|104.74|102.94|105.03|103.23|105.03|103.23|104.62|102.82|0
1644576710000|2022-02-11 10:51:50|104.97|103.17|104.91|103.11|104.97|103.17|104.91|103.11|0
1644576720000|2022-02-11 10:52:00|104.97|103.17|104.97|103.17|104.97|103.17|104.97|103.17|0
1644576740000|2022-02-11 10:52:20|104.73|102.93|104.73|102.93|104.73|102.93|104.73|102.93|0
1644576750000|2022-02-11 10:52:30|104.79|102.99|105.09|103.29|105.09|103.29|104.79|102.99|0
1644576760000|2022-02-11 10:52:40|105.03|103.23|105.09|103.29|105.09|103.29|104.97|103.17|0
1644576770000|2022-02-11 10:52:50|104.97|103.17|105.09|103.29|105.09|103.29|104.97|103.17|0
1644576780000|2022-02-11 10:53:00|105.21|103.41|105.15|103.35|105.21|103.41|105.15|103.35|0
1644576790000|2022-02-11 10:53:10|105.33|103.53|105.33|103.53|105.33|103.53|105.33|103.53|0
1644576800000|2022-02-11 10:53:20|105.39|103.59|105.63|103.83|105.63|103.83|105.39|103.59|0
1644576810000|2022-02-11 10:53:30|105.7|103.9|105.63|103.83|105.7|103.9|105.45|103.65|0
1644576820000|2022-02-11 10:53:40|105.57|103.77|105.57|103.77|105.57|103.77|105.51|103.71|0
1644576830000|2022-02-11 10:53:50|105.45|103.65|105.45|103.65|105.45|103.65|105.45|103.65|0
1644576840000|2022-02-11 10:54:00|105.57|103.77|105.57|103.77|105.63|103.83|105.51|103.71|0
1644576850000|2022-02-11 10:54:10|105.63|103.83|105.51|103.71|105.69|103.89|105.51|103.71|0
1644576860000|2022-02-11 10:54:20|105.63|103.83|105.33|103.53|105.63|103.83|105.33|103.53|0
1644576870000|2022-02-11 10:54:30|105.45|103.65|105.33|103.53|105.45|103.65|105.33|103.53|0
1644576880000|2022-02-11 10:54:40|105.27|103.47|105.39|103.59|105.45|103.65|105.27|103.47|0
1644576890000|2022-02-11 10:54:50|105.57|103.77|105.45|103.65|105.57|103.77|105.45|103.65|0
1644576900000|2022-02-11 10:55:00|105.57|103.77|105.75|103.95|105.75|103.95|105.57|103.77|0
1644576910000|2022-02-11 10:55:10|105.57|103.77|105.81|104.01|105.81|104.01|105.57|103.77|0
1644576920000|2022-02-11 10:55:20|105.69|103.89|105.69|103.89|105.69|103.89|105.63|103.83|0
1644576930000|2022-02-11 10:55:30|105.81|104.01|106.05|104.25|106.05|104.25|105.81|104.01|0
1644576940000|2022-02-11 10:55:40|105.93|104.13|105.93|104.13|105.93|104.13|105.93|104.13|0
1644576950000|2022-02-11 10:55:50|105.99|104.19|106.05|104.25|106.05|104.25|105.93|104.13|0
1644576960000|2022-02-11 10:56:00|105.93|104.13|105.93|104.13|106.05|104.25|105.87|104.07|0
1644576970000|2022-02-11 10:56:10|105.81|104.01|105.81|104.01|105.81|104.01|105.69|103.89|0
1644576980000|2022-02-11 10:56:20|105.69|103.89|105.33|103.53|105.69|103.89|105.33|103.53|0
1644576990000|2022-02-11 10:56:30|105.39|103.59|105.39|103.59|105.39|103.59|105.39|103.59|0
1644577000000|2022-02-11 10:56:40|105.57|103.77|105.87|104.07|105.99|104.19|105.57|103.77|0
1644577010000|2022-02-11 10:56:50|105.93|104.13|105.99|104.19|106.05|104.25|105.93|104.13|0
1644577020000|2022-02-11 10:57:00|106.17|104.37|106.42|104.62|106.54|104.74|106.17|104.37|0
1644577030000|2022-02-11 10:57:10|106.3|104.5|106.29|104.49|106.3|104.5|106.29|104.49|0
1644577040000|2022-02-11 10:57:20|106.05|104.25|106.17|104.37|106.17|104.37|105.99|104.19|0
1644577050000|2022-02-11 10:57:30|106.05|104.25|106.17|104.37|106.17|104.37|106.05|104.25|0
1644577060000|2022-02-11 10:57:40|106.05|104.25|105.81|104.01|106.05|104.25|105.81|104.01|0
1644577070000|2022-02-11 10:57:50|105.69|103.89|105.69|103.89|105.69|103.89|105.57|103.77|0
1644577090000|2022-02-11 10:58:10|105.63|103.83|105.93|104.13|105.93|104.13|105.63|103.83|0
1644577100000|2022-02-11 10:58:20|105.81|104.01|105.69|103.89|105.81|104.01|105.69|103.89|0
1644577110000|2022-02-11 10:58:30|105.57|103.77|105.81|104.01|105.81|104.01|105.57|103.77|0
1644577120000|2022-02-11 10:58:40|105.75|103.95|105.81|104.01|105.81|104.01|105.75|103.95|0
1644577130000|2022-02-11 10:58:50|105.93|104.13|105.81|104.01|105.93|104.13|105.81|104.01|0
1644577140000|2022-02-11 10:59:00|105.93|104.13|105.81|104.01|105.93|104.13|105.81|104.01|0
1644577150000|2022-02-11 10:59:10|105.93|104.13|105.57|103.77|105.93|104.13|105.57|103.77|0
1644577160000|2022-02-11 10:59:20|105.75|103.95|105.93|104.13|105.93|104.13|105.75|103.95|0
1644577180000|2022-02-11 10:59:40|105.81|104.01|105.69|103.89|105.81|104.01|105.69|103.89|0
1644577190000|2022-02-11 10:59:50|105.81|104.01|105.81|104.01|105.81|104.01|105.81|104.01|0
1644577200000|2022-02-11 11:00:00|105.93|104.13|105.93|104.13|105.93|104.13|105.81|104.01|0
1644577210000|2022-02-11 11:00:10|105.87|104.07|105.87|104.07|105.93|104.13|105.87|104.07|0
1644577220000|2022-02-11 11:00:20|105.93|104.13|105.81|104.01|105.93|104.13|105.81|104.01|0
1644577230000|2022-02-11 11:00:30|105.69|103.89|105.57|103.77|105.69|103.89|105.57|103.77|0
1644577240000|2022-02-11 11:00:40|105.45|103.65|105.45|103.65|105.45|103.65|105.45|103.65|0
1644577250000|2022-02-11 11:00:50|105.33|103.53|105.33|103.53|105.33|103.53|105.33|103.53|0
1644577260000|2022-02-11 11:01:00|105.45|103.65|105.38|103.58|105.45|103.65|105.33|103.53|0
1644577270000|2022-02-11 11:01:10|105.33|103.53|105.38|103.58|105.45|103.65|105.32|103.52|0
1644577280000|2022-02-11 11:01:20|105.45|103.65|105.38|103.58|105.45|103.65|105.32|103.52|0
1644577290000|2022-02-11 11:01:30|105.45|103.65|105.57|103.77|105.57|103.77|105.38|103.58|0
1644577300000|2022-02-11 11:01:40|105.44|103.64|105.44|103.64|105.44|103.64|105.44|103.64|0
1644577310000|2022-02-11 11:01:50|105.5|103.7|105.44|103.64|105.5|103.7|105.44|103.64|0
1644577320000|2022-02-11 11:02:00|105.5|103.7|105.44|103.64|105.56|103.76|105.44|103.64|0
1644577330000|2022-02-11 11:02:10|105.5|103.7|105.56|103.76|105.56|103.76|105.5|103.7|0
1644577340000|2022-02-11 11:02:20|105.5|103.7|105.5|103.7|105.56|103.76|105.44|103.64|0
1644577350000|2022-02-11 11:02:30|105.32|103.52|105.2|103.4|105.32|103.52|105.2|103.4|0
1644577360000|2022-02-11 11:02:40|105.08|103.28|105.2|103.4|105.2|103.4|105.08|103.28|0
1644577370000|2022-02-11 11:02:50|105.08|103.28|105.02|103.22|105.08|103.28|104.96|103.16|0
1644577380000|2022-02-11 11:03:00|105.2|103.4|105.02|103.22|105.2|103.4|105.02|103.22|0
1644577390000|2022-02-11 11:03:10|105.08|103.28|105.02|103.22|105.08|103.28|105.02|103.22|0
1644577400000|2022-02-11 11:03:20|105.08|103.28|105.08|103.28|105.08|103.28|105.08|103.28|0
1644577410000|2022-02-11 11:03:30|104.96|103.16|105.14|103.34|105.14|103.34|104.96|103.16|0
1644577420000|2022-02-11 11:03:40|105.08|103.28|104.96|103.16|105.08|103.28|104.84|103.04|0
1644577430000|2022-02-11 11:03:50|105.02|103.22|104.84|103.04|105.02|103.22|104.84|103.04|0
1644577440000|2022-02-11 11:04:00|104.72|102.92|104.84|103.04|104.84|103.04|104.72|102.92|0
1644577450000|2022-02-11 11:04:10|104.72|102.92|104.6|102.8|104.72|102.92|104.6|102.8|0
1644577460000|2022-02-11 11:04:20|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|0
1644577470000|2022-02-11 11:04:30|104.12|102.32|104.18|102.38|104.18|102.38|104|102.2|0
1644577480000|2022-02-11 11:04:40|104.12|102.32|104.3|102.5|104.3|102.5|104.12|102.32|0
1644577490000|2022-02-11 11:04:50|104.18|102.38|104.12|102.32|104.18|102.38|104.12|102.32|0
1644577500000|2022-02-11 11:05:00|104.24|102.44|104.54|102.74|104.54|102.74|104.24|102.44|0
1644577510000|2022-02-11 11:05:10|104.48|102.68|104.48|102.68|104.48|102.68|104.48|102.68|0
1644577520000|2022-02-11 11:05:20|104.24|102.44|104.48|102.68|104.48|102.68|104.24|102.44|0
1644577530000|2022-02-11 11:05:30|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|0
1644577540000|2022-02-11 11:05:40|104.48|102.68|104.42|102.62|104.48|102.68|104.42|102.62|0
1644577550000|2022-02-11 11:05:50|104.36|102.56|104.36|102.56|104.48|102.68|104.36|102.56|0
1644577560000|2022-02-11 11:06:00|104.3|102.5|104.24|102.44|104.3|102.5|104.24|102.44|0
1644577570000|2022-02-11 11:06:10|104.36|102.56|104.3|102.5|104.36|102.56|104.3|102.5|0
1644577580000|2022-02-11 11:06:20|104.36|102.56|104.36|102.56|104.36|102.56|104.36|102.56|0
1644577590000|2022-02-11 11:06:30|104.3|102.5|104.12|102.32|104.36|102.56|104.12|102.32|0
1644577600000|2022-02-11 11:06:40|104.24|102.44|104.24|102.44|104.24|102.44|104.24|102.44|0
1644577610000|2022-02-11 11:06:50|104.36|102.56|104.36|102.56|104.42|102.62|104.36|102.56|0
1644577620000|2022-02-11 11:07:00|104.48|102.68|104.42|102.62|104.48|102.68|104.42|102.62|0
1644577630000|2022-02-11 11:07:10|104.36|102.56|104.72|102.92|104.72|102.92|104.36|102.56|0
1644577640000|2022-02-11 11:07:20|104.66|102.86|104.48|102.68|104.72|102.92|104.48|102.68|0
1644577650000|2022-02-11 11:07:30|104.6|102.8|104.72|102.92|104.72|102.92|104.6|102.8|0
1644577660000|2022-02-11 11:07:40|104.84|103.04|104.77|102.97|104.84|103.04|104.72|102.92|0
1644577670000|2022-02-11 11:07:50|104.48|102.68|104.41|102.61|104.53|102.73|104.41|102.61|0
1644577680000|2022-02-11 11:08:00|104.36|102.56|104.18|102.38|104.36|102.56|104.18|102.38|0
1644577690000|2022-02-11 11:08:10|104|102.2|103.76|101.96|104|102.2|103.76|101.96|0
1644577700000|2022-02-11 11:08:20|103.64|101.84|103.52|101.72|103.76|101.96|103.52|101.72|0
1644577710000|2022-02-11 11:08:30|103.58|101.78|103.52|101.72|103.58|101.78|103.52|101.72|0
1644577720000|2022-02-11 11:08:40|103.64|101.84|103.58|101.78|103.64|101.84|103.58|101.78|0
1644577730000|2022-02-11 11:08:50|103.64|101.84|103.76|101.96|103.82|102.02|103.64|101.84|0
1644577740000|2022-02-11 11:09:00|103.64|101.84|103.64|101.84|103.64|101.84|103.58|101.78|0
1644577750000|2022-02-11 11:09:10|103.52|101.72|103.64|101.84|103.64|101.84|103.52|101.72|0
1644577770000|2022-02-11 11:09:30|103.52|101.72|103.64|101.84|103.64|101.84|103.52|101.72|0
1644577780000|2022-02-11 11:09:40|103.76|101.96|103.64|101.84|103.76|101.96|103.52|101.72|0
1644577790000|2022-02-11 11:09:50|103.28|101.48|103.28|101.48|103.28|101.48|103.22|101.42|0
1644577800000|2022-02-11 11:10:00|103.4|101.6|103.58|101.78|103.64|101.84|103.4|101.6|0
1644577810000|2022-02-11 11:10:10|103.52|101.72|103.4|101.6|103.52|101.72|103.4|101.6|0
1644577820000|2022-02-11 11:10:20|103.28|101.48|103.04|101.24|103.28|101.48|103.04|101.24|0
1644577830000|2022-02-11 11:10:30|103.16|101.36|103.04|101.24|103.16|101.36|103.04|101.24|0
1644577840000|2022-02-11 11:10:40|102.98|101.18|103.16|101.36|103.16|101.36|102.98|101.18|0
1644577860000|2022-02-11 11:11:00|103.28|101.48|103.28|101.48|103.28|101.48|103.28|101.48|0
1644577870000|2022-02-11 11:11:10|103.16|101.36|103.16|101.36|103.16|101.36|103.16|101.36|0
1644577880000|2022-02-11 11:11:20|103.04|101.24|102.92|101.12|103.04|101.24|102.92|101.12|0
1644577890000|2022-02-11 11:11:30|102.98|101.18|103.28|101.48|103.28|101.48|102.98|101.18|0
1644577900000|2022-02-11 11:11:40|103.4|101.6|103.76|101.96|103.76|101.96|103.4|101.6|0
1644577910000|2022-02-11 11:11:50|103.81|102.01|104.11|102.31|104.11|102.31|103.81|102.01|0
1644577920000|2022-02-11 11:12:00|104.05|102.25|104.11|102.31|104.11|102.31|103.99|102.19|0
1644577930000|2022-02-11 11:12:10|103.99|102.19|103.87|102.07|103.99|102.19|103.87|102.07|0
1644577940000|2022-02-11 11:12:20|103.81|102.01|103.99|102.19|103.99|102.19|103.81|102.01|0
1644577950000|2022-02-11 11:12:30|103.93|102.13|104.11|102.31|104.11|102.31|103.93|102.13|0
1644577960000|2022-02-11 11:12:40|103.99|102.19|103.93|102.13|103.99|102.19|103.87|102.07|0
1644577970000|2022-02-11 11:12:50|103.99|102.19|104.23|102.43|104.23|102.43|103.99|102.19|0
1644577980000|2022-02-11 11:13:00|104.35|102.55|104.29|102.49|104.35|102.55|104.23|102.43|0
1644577990000|2022-02-11 11:13:10|104.35|102.55|104.35|102.55|104.35|102.55|104.23|102.43|0
1644578000000|2022-02-11 11:13:20|104.23|102.43|104.11|102.31|104.23|102.43|104.11|102.31|0
1644578010000|2022-02-11 11:13:30|104.05|102.25|104.11|102.31|104.11|102.31|104.05|102.25|0
1644578020000|2022-02-11 11:13:40|103.99|102.19|103.87|102.07|103.99|102.19|103.87|102.07|0
1644578030000|2022-02-11 11:13:50|104.05|102.25|104.05|102.25|104.05|102.25|104.05|102.25|0
1644578040000|2022-02-11 11:14:00|103.99|102.19|103.99|102.19|103.99|102.19|103.99|102.19|0
1644578050000|2022-02-11 11:14:10|103.87|102.07|103.99|102.19|103.99|102.19|103.87|102.07|0
1644578060000|2022-02-11 11:14:20|103.87|102.07|103.81|102.01|103.87|102.07|103.81|102.01|0
1644578070000|2022-02-11 11:14:30|103.87|102.07|103.75|101.95|103.87|102.07|103.75|101.95|0
1644578080000|2022-02-11 11:14:40|103.81|102.01|103.57|101.77|103.81|102.01|103.51|101.71|0
1644578090000|2022-02-11 11:14:50|103.51|101.71|103.51|101.71|103.51|101.71|103.39|101.59|0
1644578100000|2022-02-11 11:15:00|103.75|101.95|104.23|102.43|104.23|102.43|103.75|101.95|0
1644578110000|2022-02-11 11:15:10|104.17|102.37|104.23|102.43|104.23|102.43|104.17|102.37|0
1644578120000|2022-02-11 11:15:20|104.17|102.37|104.23|102.43|104.23|102.43|104.17|102.37|0
1644578130000|2022-02-11 11:15:30|104.17|102.37|104.29|102.49|104.29|102.49|104.17|102.37|0
1644578140000|2022-02-11 11:15:40|104.35|102.55|104.35|102.55|104.47|102.67|104.35|102.55|0
1644578150000|2022-02-11 11:15:50|104.47|102.67|104.71|102.91|104.71|102.91|104.47|102.67|0
1644578160000|2022-02-11 11:16:00|104.83|103.03|104.76|102.96|104.83|103.03|104.71|102.91|0
1644578170000|2022-02-11 11:16:10|104.83|103.03|104.88|103.08|104.95|103.15|104.83|103.03|0
1644578180000|2022-02-11 11:16:20|104.95|103.15|104.23|102.43|104.95|103.15|104.23|102.43|0
1644578200000|2022-02-11 11:16:40|104.29|102.49|104.35|102.55|104.35|102.55|104.29|102.49|0
1644578210000|2022-02-11 11:16:50|104.4|102.6|104.4|102.6|104.71|102.91|104.4|102.6|0
1644578220000|2022-02-11 11:17:00|104.59|102.79|104.64|102.84|104.71|102.91|104.59|102.79|0
1644578230000|2022-02-11 11:17:10|104.59|102.79|104.47|102.67|104.59|102.79|104.47|102.67|0
1644578240000|2022-02-11 11:17:20|104.35|102.55|104.35|102.55|104.35|102.55|104.35|102.55|0
1644578250000|2022-02-11 11:17:30|104.47|102.67|104.59|102.79|104.59|102.79|104.47|102.67|0
1644578260000|2022-02-11 11:17:40|104.47|102.67|104.35|102.55|104.52|102.72|104.35|102.55|0
1644578280000|2022-02-11 11:18:00|104.47|102.67|104.35|102.55|104.47|102.67|104.35|102.55|0
1644578290000|2022-02-11 11:18:10|104.23|102.43|104.35|102.55|104.35|102.55|104.23|102.43|0
1644578310000|2022-02-11 11:18:30|104.23|102.43|104.35|102.55|104.35|102.55|104.23|102.43|0
1644578320000|2022-02-11 11:18:40|104.28|102.48|103.87|102.07|104.28|102.48|103.75|101.95|0
1644578330000|2022-02-11 11:18:50|103.63|101.83|103.63|101.83|103.63|101.83|103.63|101.83|0
1644578340000|2022-02-11 11:19:00|103.87|102.07|103.39|101.59|103.87|102.07|103.39|101.59|0
1644578350000|2022-02-11 11:19:10|103.27|101.47|103.15|101.35|103.27|101.47|103.15|101.35|0
1644578360000|2022-02-11 11:19:20|103.03|101.23|102.97|101.17|103.03|101.23|102.91|101.11|0
1644578370000|2022-02-11 11:19:30|103.03|101.23|101.87|100.07|103.03|101.23|101.69|99.89|0
1644578380000|2022-02-11 11:19:40|101.99|100.19|101.93|100.13|102.05|100.25|101.93|100.13|0
1644578390000|2022-02-11 11:19:50|102.05|100.25|102.17|100.37|102.17|100.37|102.05|100.25|0
1644578400000|2022-02-11 11:20:00|102.05|100.25|102.17|100.37|102.17|100.37|102.05|100.25|0
1644578410000|2022-02-11 11:20:10|102.1|100.3|102.05|100.25|102.1|100.3|102.05|100.25|0
1644578420000|2022-02-11 11:20:20|102.16|100.36|102.16|100.36|102.22|100.42|102.05|100.25|0
1644578430000|2022-02-11 11:20:30|102.05|100.25|102.05|100.25|102.1|100.3|102.05|100.25|0
1644578440000|2022-02-11 11:20:40|101.81|100.01|101.93|100.13|101.93|100.13|101.81|100.01|0
1644578450000|2022-02-11 11:20:50|102.16|100.36|102.4|100.6|102.4|100.6|102.16|100.36|0
1644578460000|2022-02-11 11:21:00|102.28|100.48|102.4|100.6|102.4|100.6|102.28|100.48|0
1644578470000|2022-02-11 11:21:10|101.93|100.13|101.86|100.06|101.93|100.13|101.86|100.06|0
1644578480000|2022-02-11 11:21:20|101.93|100.13|101.93|100.13|101.93|100.13|101.93|100.13|0
1644578500000|2022-02-11 11:21:40|101.81|100.01|101.81|100.01|101.81|100.01|101.81|100.01|0
1644578520000|2022-02-11 11:22:00|101.93|100.13|101.81|100.01|101.93|100.13|101.81|100.01|0
1644578530000|2022-02-11 11:22:10|101.75|99.95|101.69|99.89|101.81|100.01|101.69|99.89|0
1644578540000|2022-02-11 11:22:20|101.81|100.01|101.81|100.01|101.93|100.13|101.81|100.01|0
1644578550000|2022-02-11 11:22:30|101.86|100.06|101.92|100.12|101.92|100.12|101.81|100.01|0
1644578570000|2022-02-11 11:22:50|102.04|100.24|102.28|100.48|102.28|100.48|102.04|100.24|0
1644578580000|2022-02-11 11:23:00|102.22|100.42|102.4|100.6|102.4|100.6|102.22|100.42|0
1644578590000|2022-02-11 11:23:10|102.34|100.54|102.4|100.6|102.4|100.6|102.28|100.48|0
1644578600000|2022-02-11 11:23:20|102.52|100.72|102.16|100.36|102.52|100.72|102.16|100.36|0
1644578610000|2022-02-11 11:23:30|102.4|100.6|102.28|100.48|102.4|100.6|102.28|100.48|0
1644578620000|2022-02-11 11:23:40|102.4|100.6|102.4|100.6|102.4|100.6|102.4|100.6|0
1644578630000|2022-02-11 11:23:50|102.52|100.72|102.4|100.6|102.52|100.72|102.4|100.6|0
1644578640000|2022-02-11 11:24:00|102.52|100.72|102.46|100.66|102.52|100.72|102.4|100.6|0
1644578650000|2022-02-11 11:24:10|102.4|100.6|102.4|100.6|102.4|100.6|102.4|100.6|0
1644578670000|2022-02-11 11:24:30|102.45|100.65|102.64|100.84|102.64|100.84|102.45|100.65|0
1644578680000|2022-02-11 11:24:40|102.52|100.72|102.52|100.72|102.52|100.72|102.52|100.72|0
1644578690000|2022-02-11 11:24:50|102.4|100.6|102.16|100.36|102.4|100.6|102.16|100.36|0
1644578700000|2022-02-11 11:25:00|102.22|100.42|102.28|100.48|102.28|100.48|102.22|100.42|0
1644578710000|2022-02-11 11:25:10|102.16|100.36|102.04|100.24|102.16|100.36|102.04|100.24|0
1644578720000|2022-02-11 11:25:20|101.92|100.12|101.92|100.12|101.92|100.12|101.92|100.12|0
1644578730000|2022-02-11 11:25:30|101.8|100|101.8|100|101.8|100|101.8|100|0
1644578740000|2022-02-11 11:25:40|101.74|99.94|101.8|100|101.8|100|101.74|99.94|0
1644578750000|2022-02-11 11:25:50|101.68|99.88|101.68|99.88|101.74|99.94|101.68|99.88|0
1644578760000|2022-02-11 11:26:00|101.62|99.82|101.33|99.53|101.62|99.82|101.33|99.53|0
1644578770000|2022-02-11 11:26:10|101.27|99.47|101.21|99.41|101.33|99.53|101.21|99.41|0
1644578780000|2022-02-11 11:26:20|101.33|99.53|101.33|99.53|101.33|99.53|101.33|99.53|0
1644578790000|2022-02-11 11:26:30|101.21|99.41|101.45|99.65|101.45|99.65|100.97|99.17|0
1644578800000|2022-02-11 11:26:40|101.21|99.41|100.97|99.17|101.21|99.41|100.97|99.17|0
1644578810000|2022-02-11 11:26:50|101.09|99.29|101.03|99.23|101.09|99.29|101.03|99.23|0
1644578820000|2022-02-11 11:27:00|101.09|99.29|100.97|99.17|101.15|99.35|100.97|99.17|0
1644578830000|2022-02-11 11:27:10|100.91|99.11|100.97|99.17|100.97|99.17|100.86|99.06|0
1644578840000|2022-02-11 11:27:20|100.86|99.06|100.62|98.82|100.97|99.17|100.62|98.82|0
1644578850000|2022-02-11 11:27:30|100.56|98.76|100.62|98.82|100.62|98.82|100.56|98.76|0
1644578860000|2022-02-11 11:27:40|100.56|98.76|100.5|98.7|100.62|98.82|100.39|98.59|0
1644578870000|2022-02-11 11:27:50|100.74|98.94|100.97|99.17|101.15|99.35|100.74|98.94|0
1644578880000|2022-02-11 11:28:00|100.91|99.11|101.03|99.23|101.03|99.23|100.91|99.11|0
1644578890000|2022-02-11 11:28:10|101.09|99.29|101.21|99.41|101.21|99.41|101.09|99.29|0
1644578900000|2022-02-11 11:28:20|101.33|99.53|101.38|99.58|101.56|99.76|101.33|99.53|0
1644578910000|2022-02-11 11:28:30|101.44|99.64|101.44|99.64|101.56|99.76|101.44|99.64|0
1644578920000|2022-02-11 11:28:40|101.68|99.88|101.68|99.88|101.68|99.88|101.56|99.76|0
1644578930000|2022-02-11 11:28:50|101.8|100|101.56|99.76|101.8|100|101.56|99.76|0
1644578940000|2022-02-11 11:29:00|101.68|99.88|102.15|100.35|102.15|100.35|101.68|99.88|0
1644578950000|2022-02-11 11:29:10|102.27|100.47|102.21|100.41|102.27|100.47|102.15|100.35|0
1644578960000|2022-02-11 11:29:20|102.15|100.35|102.15|100.35|102.15|100.35|102.15|100.35|0
1644578970000|2022-02-11 11:29:30|102.27|100.47|102.57|100.77|102.57|100.77|102.27|100.47|0
1644578980000|2022-02-11 11:29:40|102.63|100.83|102.63|100.83|102.63|100.83|102.57|100.77|0
1644578990000|2022-02-11 11:29:50|102.75|100.95|102.57|100.77|102.75|100.95|102.51|100.71|0
1644579000000|2022-02-11 11:30:00|102.51|100.71|102.63|100.83|102.63|100.83|102.51|100.71|0
1644579010000|2022-02-11 11:30:10|102.57|100.77|102.45|100.65|102.57|100.77|102.39|100.59|0
1644579020000|2022-02-11 11:30:20|102.51|100.71|102.51|100.71|102.51|100.71|102.51|100.71|0
1644579030000|2022-02-11 11:30:30|102.39|100.59|102.57|100.77|102.57|100.77|102.27|100.47|0
1644579040000|2022-02-11 11:30:40|102.51|100.71|102.63|100.83|102.63|100.83|102.51|100.71|0
1644579050000|2022-02-11 11:30:50|102.69|100.89|102.75|100.95|102.75|100.95|102.69|100.89|0
1644579060000|2022-02-11 11:31:00|102.69|100.89|102.57|100.77|102.69|100.89|102.57|100.77|0
1644579070000|2022-02-11 11:31:10|102.63|100.83|102.57|100.77|102.63|100.83|102.51|100.71|0
1644579080000|2022-02-11 11:31:20|102.39|100.59|102.15|100.35|102.39|100.59|102.15|100.35|0
1644579090000|2022-02-11 11:31:30|102.09|100.29|102.15|100.35|102.15|100.35|101.97|100.17|0
1644579100000|2022-02-11 11:31:40|102.21|100.41|102.03|100.23|102.21|100.41|102.03|100.23|0
1644579110000|2022-02-11 11:31:50|101.8|100|101.85|100.05|101.91|100.11|101.8|100|0
1644579120000|2022-02-11 11:32:00|102.03|100.23|101.91|100.11|102.03|100.23|101.91|100.11|0
1644579140000|2022-02-11 11:32:20|102.03|100.23|101.91|100.11|102.03|100.23|101.91|100.11|0
1644579150000|2022-02-11 11:32:30|101.97|100.17|101.91|100.11|101.97|100.17|101.91|100.11|0
1644579160000|2022-02-11 11:32:40|101.8|100|101.79|99.99|101.85|100.05|101.79|99.99|0
1644579180000|2022-02-11 11:33:00|101.97|100.17|102.09|100.29|102.15|100.35|101.91|100.11|0
1644579190000|2022-02-11 11:33:10|102.15|100.35|101.91|100.11|102.15|100.35|101.91|100.11|0
1644579210000|2022-02-11 11:33:30|101.79|99.99|101.85|100.05|101.91|100.11|101.79|99.99|0
1644579220000|2022-02-11 11:33:40|102.15|100.35|102.09|100.29|102.15|100.35|102.03|100.23|0
1644579230000|2022-02-11 11:33:50|102.15|100.35|102.15|100.35|102.15|100.35|102.15|100.35|0
1644579240000|2022-02-11 11:34:00|102.03|100.23|102.15|100.35|102.15|100.35|102.03|100.23|0
1644579250000|2022-02-11 11:34:10|102.21|100.41|101.97|100.17|102.21|100.41|101.97|100.17|0
1644579260000|2022-02-11 11:34:20|102.03|100.23|101.97|100.17|102.03|100.23|101.97|100.17|0
1644579270000|2022-02-11 11:34:30|102.03|100.23|101.91|100.11|102.03|100.23|101.67|99.87|0
1644579280000|2022-02-11 11:34:40|101.85|100.05|101.67|99.87|101.91|100.11|101.67|99.87|0
1644579290000|2022-02-11 11:34:50|101.61|99.81|101.67|99.87|101.79|99.99|101.61|99.81|0
1644579300000|2022-02-11 11:35:00|101.56|99.76|101.32|99.52|101.56|99.76|101.32|99.52|0
1644579310000|2022-02-11 11:35:10|101.67|99.87|101.67|99.87|101.67|99.87|101.61|99.81|0
1644579320000|2022-02-11 11:35:20|101.56|99.76|102.09|100.29|102.09|100.29|101.56|99.76|0
1644579330000|2022-02-11 11:35:30|102.03|100.23|101.91|100.11|102.03|100.23|101.91|100.11|0
1644579340000|2022-02-11 11:35:40|101.85|100.05|101.91|100.11|101.97|100.17|101.85|100.05|0
1644579350000|2022-02-11 11:35:50|101.79|99.99|102.03|100.23|102.03|100.23|101.67|99.87|0
1644579360000|2022-02-11 11:36:00|101.97|100.17|102.2|100.4|102.2|100.4|101.97|100.17|0
1644579370000|2022-02-11 11:36:10|102.38|100.58|102.5|100.7|102.5|100.7|102.38|100.58|0
1644579380000|2022-02-11 11:36:20|102.68|100.88|102.62|100.82|102.68|100.88|102.5|100.7|0
1644579390000|2022-02-11 11:36:30|102.74|100.94|102.62|100.82|102.74|100.94|102.62|100.82|0
1644579410000|2022-02-11 11:36:50|102.5|100.7|102.38|100.58|102.62|100.82|102.38|100.58|0
1644579420000|2022-02-11 11:37:00|102.5|100.7|102.38|100.58|102.5|100.7|102.38|100.58|0
1644579430000|2022-02-11 11:37:10|101.91|100.11|102.03|100.23|102.03|100.23|101.91|100.11|0
1644579440000|2022-02-11 11:37:20|101.91|100.11|102.03|100.23|102.15|100.35|101.91|100.11|0
1644579450000|2022-02-11 11:37:30|101.97|100.17|102.03|100.23|102.03|100.23|101.97|100.17|0
1644579460000|2022-02-11 11:37:40|101.91|100.11|101.79|99.99|101.91|100.11|101.79|99.99|0
1644579470000|2022-02-11 11:37:50|101.91|100.11|102.14|100.34|102.14|100.34|101.91|100.11|0
1644579480000|2022-02-11 11:38:00|102.26|100.46|102.5|100.7|102.56|100.76|102.26|100.46|0
1644579490000|2022-02-11 11:38:10|102.68|100.88|102.74|100.94|102.74|100.94|102.68|100.88|0
1644579500000|2022-02-11 11:38:20|102.62|100.82|102.62|100.82|102.62|100.82|102.62|100.82|0
1644579510000|2022-02-11 11:38:30|102.5|100.7|102.44|100.64|102.5|100.7|102.44|100.64|0
1644579520000|2022-02-11 11:38:40|102.5|100.7|102.56|100.76|102.56|100.76|102.44|100.64|0
1644579530000|2022-02-11 11:38:50|102.62|100.82|102.62|100.82|102.62|100.82|102.5|100.7|0
1644579540000|2022-02-11 11:39:00|103.03|101.23|103.1|101.3|103.1|101.3|103.03|101.23|0
1644579550000|2022-02-11 11:39:10|102.98|101.18|103.22|101.42|103.22|101.42|102.98|101.18|0
1644579560000|2022-02-11 11:39:20|103.1|101.3|103.1|101.3|103.1|101.3|103.1|101.3|0
1644579570000|2022-02-11 11:39:30|102.98|101.18|103.1|101.3|103.1|101.3|102.98|101.18|0
1644579580000|2022-02-11 11:39:40|102.98|101.18|102.98|101.18|102.98|101.18|102.86|101.06|0
1644579590000|2022-02-11 11:39:50|103.03|101.23|102.79|100.99|103.03|101.23|102.79|100.99|0
1644579600000|2022-02-11 11:40:00|102.74|100.94|102.98|101.18|102.98|101.18|102.74|100.94|0
1644579610000|2022-02-11 11:40:10|103.03|101.23|103.1|101.3|103.1|101.3|103.03|101.23|0
1644579620000|2022-02-11 11:40:20|103.33|101.53|103.45|101.65|103.57|101.77|103.33|101.53|0
1644579630000|2022-02-11 11:40:30|103.51|101.71|103.57|101.77|103.57|101.77|103.45|101.65|0
1644579640000|2022-02-11 11:40:40|103.45|101.65|103.45|101.65|103.45|101.65|103.45|101.65|0
1644579650000|2022-02-11 11:40:50|103.57|101.77|103.45|101.65|103.57|101.77|103.45|101.65|0
1644579660000|2022-02-11 11:41:00|103.33|101.53|103.69|101.89|103.69|101.89|103.33|101.53|0
1644579670000|2022-02-11 11:41:10|103.45|101.65|103.81|102.01|103.81|102.01|103.45|101.65|0
1644579680000|2022-02-11 11:41:20|103.75|101.95|103.51|101.71|103.75|101.95|103.51|101.71|0
1644579690000|2022-02-11 11:41:30|103.57|101.77|103.57|101.77|103.57|101.77|103.57|101.77|0
1644579700000|2022-02-11 11:41:40|103.45|101.65|103.51|101.71|103.57|101.77|103.45|101.65|0
1644579710000|2022-02-11 11:41:50|103.45|101.65|103.51|101.71|103.57|101.77|103.45|101.65|0
1644579720000|2022-02-11 11:42:00|103.45|101.65|103.21|101.41|103.45|101.65|103.21|101.41|0
1644579730000|2022-02-11 11:42:10|103.33|101.53|103.21|101.41|103.33|101.53|103.21|101.41|0
1644579740000|2022-02-11 11:42:20|103.09|101.29|102.97|101.17|103.09|101.29|102.91|101.11|0
1644579750000|2022-02-11 11:42:30|103.09|101.29|102.97|101.17|103.09|101.29|102.97|101.17|0
1644579760000|2022-02-11 11:42:40|103.09|101.29|102.85|101.05|103.09|101.29|102.85|101.05|0
1644579770000|2022-02-11 11:42:50|102.97|101.17|102.97|101.17|102.97|101.17|102.85|101.05|0
1644579780000|2022-02-11 11:43:00|102.85|101.05|102.97|101.17|102.97|101.17|102.85|101.05|0
1644579790000|2022-02-11 11:43:10|102.61|100.81|102.73|100.93|102.73|100.93|102.61|100.81|0
1644579800000|2022-02-11 11:43:20|102.61|100.81|102.61|100.81|102.61|100.81|102.61|100.81|0
1644579810000|2022-02-11 11:43:30|102.38|100.58|102.55|100.75|102.55|100.75|102.38|100.58|0
1644579820000|2022-02-11 11:43:40|102.61|100.81|102.26|100.46|102.61|100.81|102.26|100.46|0
1644579830000|2022-02-11 11:43:50|102.31|100.51|102.38|100.58|102.38|100.58|102.31|100.51|0
1644579840000|2022-02-11 11:44:00|102.26|100.46|102.26|100.46|102.26|100.46|102.26|100.46|0
1644579850000|2022-02-11 11:44:10|102.31|100.51|102.38|100.58|102.38|100.58|102.26|100.46|0
1644579870000|2022-02-11 11:44:30|102.19|100.39|102.38|100.58|102.38|100.58|102.19|100.39|0
1644579880000|2022-02-11 11:44:40|102.49|100.69|102.61|100.81|102.73|100.93|102.49|100.69|0
1644579890000|2022-02-11 11:44:50|102.67|100.87|102.14|100.34|102.67|100.87|102.14|100.34|0
1644579900000|2022-02-11 11:45:00|101.9|100.1|102.08|100.28|102.08|100.28|101.9|100.1|0
1644579910000|2022-02-11 11:45:10|102.14|100.34|102.14|100.34|102.14|100.34|102.02|100.22|0
1644579920000|2022-02-11 11:45:20|102.02|100.22|102.02|100.22|102.14|100.34|102.02|100.22|0
1644579930000|2022-02-11 11:45:30|102.07|100.27|102.02|100.22|102.07|100.27|102.02|100.22|0
1644579940000|2022-02-11 11:45:40|102.14|100.34|102.02|100.22|102.14|100.34|102.02|100.22|0
1644579950000|2022-02-11 11:45:50|102.14|100.34|101.54|99.74|102.14|100.34|101.54|99.74|0
1644579960000|2022-02-11 11:46:00|101.66|99.86|101.78|99.98|101.78|99.98|101.66|99.86|0
1644579970000|2022-02-11 11:46:10|101.9|100.1|101.72|99.92|101.9|100.1|101.72|99.92|0
1644579980000|2022-02-11 11:46:20|101.78|99.98|101.78|99.98|101.9|100.1|101.78|99.98|0
1644579990000|2022-02-11 11:46:30|101.9|100.1|102.02|100.22|102.02|100.22|101.9|100.1|0
1644580000000|2022-02-11 11:46:40|102.07|100.27|102.14|100.34|102.14|100.34|102.07|100.27|0
1644580010000|2022-02-11 11:46:50|102.07|100.27|102.13|100.33|102.13|100.33|102.02|100.22|0
1644580020000|2022-02-11 11:47:00|102.19|100.39|102.07|100.27|102.19|100.39|102.07|100.27|0
1644580030000|2022-02-11 11:47:10|102.13|100.33|102.02|100.22|102.37|100.57|102.02|100.22|0
1644580040000|2022-02-11 11:47:20|101.9|100.1|102.07|100.27|102.07|100.27|101.9|100.1|0
1644580050000|2022-02-11 11:47:30|102.19|100.39|102.19|100.39|102.19|100.39|102.13|100.33|0
1644580060000|2022-02-11 11:47:40|102.13|100.33|102.37|100.57|102.37|100.57|102.02|100.22|0
1644580070000|2022-02-11 11:47:50|102.25|100.45|102.25|100.45|102.25|100.45|102.25|100.45|0
1644580080000|2022-02-11 11:48:00|102.13|100.33|102.25|100.45|102.25|100.45|102.13|100.33|0
1644580090000|2022-02-11 11:48:10|102.19|100.39|102.37|100.57|102.37|100.57|102.19|100.39|0
1644580100000|2022-02-11 11:48:20|102.31|100.51|102.37|100.57|102.37|100.57|102.31|100.51|0
1644580120000|2022-02-11 11:48:40|102.43|100.63|102.31|100.51|102.43|100.63|102.31|100.51|0
1644580130000|2022-02-11 11:48:50|102.37|100.57|102.31|100.51|102.37|100.57|102.31|100.51|0
1644580140000|2022-02-11 11:49:00|102.37|100.57|102.37|100.57|102.37|100.57|102.37|100.57|0
1644580150000|2022-02-11 11:49:10|102.25|100.45|102.25|100.45|102.25|100.45|102.13|100.33|0
1644580160000|2022-02-11 11:49:20|102.13|100.33|102.01|100.21|102.13|100.33|102.01|100.21|0
1644580170000|2022-02-11 11:49:30|101.78|99.98|101.89|100.09|101.89|100.09|101.78|99.98|0
1644580180000|2022-02-11 11:49:40|101.78|99.98|101.66|99.86|101.78|99.98|101.66|99.86|0
1644580190000|2022-02-11 11:49:50|101.54|99.74|101.42|99.62|101.54|99.74|101.42|99.62|0
1644580200000|2022-02-11 11:50:00|101.89|100.09|101.78|99.98|102.13|100.33|101.78|99.98|0
1644580210000|2022-02-11 11:50:10|102.33|100.53|102.45|100.65|102.45|100.65|102.33|100.53|0
1644580220000|2022-02-11 11:50:20|102.38|100.58|102.21|100.41|102.38|100.58|102.21|100.41|0
1644580230000|2022-02-11 11:50:30|102.45|100.65|102.33|100.53|102.45|100.65|102.33|100.53|0
1644580240000|2022-02-11 11:50:40|102.45|100.65|102.45|100.65|102.45|100.65|102.45|100.65|0
1644580250000|2022-02-11 11:50:50|102.68|100.88|102.56|100.76|102.68|100.88|102.56|100.76|0
1644580260000|2022-02-11 11:51:00|102.68|100.88|102.92|101.12|102.92|101.12|102.68|100.88|0
1644580280000|2022-02-11 11:51:20|102.8|101|102.68|100.88|102.8|101|102.68|100.88|0
1644580290000|2022-02-11 11:51:30|102.56|100.76|102.68|100.88|102.68|100.88|102.44|100.64|0
1644580300000|2022-02-11 11:51:40|102.74|100.94|102.74|100.94|102.74|100.94|102.68|100.88|0
1644580310000|2022-02-11 11:51:50|102.68|100.88|102.68|100.88|102.8|101|102.68|100.88|0
1644580320000|2022-02-11 11:52:00|102.74|100.94|102.92|101.12|102.92|101.12|102.68|100.88|0
1644580330000|2022-02-11 11:52:10|102.8|101|102.56|100.76|102.8|101|102.56|100.76|0
1644580340000|2022-02-11 11:52:20|102.44|100.64|102.56|100.76|102.56|100.76|102.44|100.64|0
1644580350000|2022-02-11 11:52:30|102.44|100.64|102.44|100.64|102.5|100.7|102.44|100.64|0
1644580360000|2022-02-11 11:52:40|102.56|100.76|102.21|100.41|102.56|100.76|102.21|100.41|0
1644580370000|2022-02-11 11:52:50|102.09|100.29|101.97|100.17|102.09|100.29|101.97|100.17|0
1644580380000|2022-02-11 11:53:00|101.85|100.05|102.09|100.29|102.14|100.34|101.85|100.05|0
1644580390000|2022-02-11 11:53:10|101.97|100.17|101.61|99.81|101.97|100.17|101.61|99.81|0
1644580400000|2022-02-11 11:53:20|101.73|99.93|102.09|100.29|102.21|100.41|101.73|99.93|0
1644580410000|2022-02-11 11:53:30|102.03|100.23|102.09|100.29|102.09|100.29|102.03|100.23|0
1644580420000|2022-02-11 11:53:40|102.14|100.34|102.09|100.29|102.14|100.34|102.09|100.29|0
1644580430000|2022-02-11 11:53:50|101.97|100.17|101.91|100.11|101.97|100.17|101.85|100.05|0
1644580440000|2022-02-11 11:54:00|101.85|100.05|101.97|100.17|102.09|100.29|101.85|100.05|0
1644580450000|2022-02-11 11:54:10|102.09|100.29|102.09|100.29|102.09|100.29|102.09|100.29|0
1644580460000|2022-02-11 11:54:20|101.97|100.17|102.02|100.22|102.02|100.22|101.97|100.17|0
1644580470000|2022-02-11 11:54:30|102.09|100.29|102.2|100.4|102.2|100.4|102.09|100.29|0
1644580480000|2022-02-11 11:54:40|102.32|100.52|102.2|100.4|102.32|100.52|102.2|100.4|0
1644580490000|2022-02-11 11:54:50|102.26|100.46|102.26|100.46|102.26|100.46|102.26|100.46|0
1644580500000|2022-02-11 11:55:00|102.2|100.4|102.09|100.29|102.2|100.4|102.09|100.29|0
1644580510000|2022-02-11 11:55:10|102.08|100.28|102.2|100.4|102.2|100.4|102.08|100.28|0
1644580520000|2022-02-11 11:55:20|102.26|100.46|102.2|100.4|102.26|100.46|102.2|100.4|0
1644580540000|2022-02-11 11:55:40|102.08|100.28|102.32|100.52|102.32|100.52|102.08|100.28|0
1644580550000|2022-02-11 11:55:50|102.8|101|102.8|101|102.91|101.11|102.8|101|0
1644580560000|2022-02-11 11:56:00|102.91|101.11|102.91|101.11|102.97|101.17|102.91|101.11|0
1644580570000|2022-02-11 11:56:10|102.97|101.17|102.85|101.05|102.97|101.17|102.8|101|0
1644580580000|2022-02-11 11:56:20|102.8|101|102.8|101|102.8|101|102.8|101|0
1644580590000|2022-02-11 11:56:30|102.73|100.93|102.68|100.88|102.8|101|102.61|100.81|0
1644580600000|2022-02-11 11:56:40|102.8|101|102.68|100.88|102.8|101|102.68|100.88|0
1644580610000|2022-02-11 11:56:50|102.73|100.93|102.73|100.93|102.73|100.93|102.73|100.93|0
1644580620000|2022-02-11 11:57:00|102.68|100.88|102.68|100.88|102.68|100.88|102.68|100.88|0
1644580630000|2022-02-11 11:57:10|102.73|100.93|102.68|100.88|102.73|100.93|102.68|100.88|0
1644580650000|2022-02-11 11:57:30|102.79|100.99|102.68|100.88|102.79|100.99|102.68|100.88|0
1644580660000|2022-02-11 11:57:40|102.73|100.93|102.73|100.93|102.79|100.99|102.68|100.88|0
1644580670000|2022-02-11 11:57:50|102.79|100.99|102.73|100.93|102.79|100.99|102.67|100.87|0
1644580680000|2022-02-11 11:58:00|102.67|100.87|102.79|100.99|102.79|100.99|102.67|100.87|0
1644580690000|2022-02-11 11:58:10|102.85|101.05|102.79|100.99|102.85|101.05|102.79|100.99|0
1644580710000|2022-02-11 11:58:30|102.91|101.11|102.79|100.99|102.91|101.11|102.79|100.99|0
1644580720000|2022-02-11 11:58:40|102.73|100.93|102.79|100.99|102.79|100.99|102.67|100.87|0
1644580730000|2022-02-11 11:58:50|102.67|100.87|102.79|100.99|102.79|100.99|102.67|100.87|0
1644580750000|2022-02-11 11:59:10|102.91|101.11|102.79|100.99|102.91|101.11|102.79|100.99|0
1644580760000|2022-02-11 11:59:20|102.91|101.11|102.97|101.17|102.97|101.17|102.91|101.11|0
1644580770000|2022-02-11 11:59:30|102.91|101.11|102.91|101.11|103.03|101.23|102.91|101.11|0
1644580780000|2022-02-11 11:59:40|102.97|101.17|103.03|101.23|103.03|101.23|102.97|101.17|0
1644580790000|2022-02-11 11:59:50|102.91|101.11|102.91|101.11|103.03|101.23|102.91|101.11|0
1644580800000|2022-02-11 12:00:00|103.15|101.35|103.27|101.47|103.27|101.47|103.15|101.35|0
1644580810000|2022-02-11 12:00:10|103.03|101.23|103.15|101.35|103.15|101.35|103.03|101.23|0
1644580820000|2022-02-11 12:00:20|103.27|101.47|103.27|101.47|103.27|101.47|103.21|101.41|0
1644580830000|2022-02-11 12:00:30|103.21|101.41|103.15|101.35|103.21|101.41|103.03|101.23|0
1644580840000|2022-02-11 12:00:40|103.03|101.23|103.03|101.23|103.03|101.23|103.03|101.23|0
1644580850000|2022-02-11 12:00:50|103.15|101.35|103.27|101.47|103.27|101.47|103.15|101.35|0
1644580860000|2022-02-11 12:01:00|103.39|101.59|103.27|101.47|103.39|101.59|103.15|101.35|0
1644580870000|2022-02-11 12:01:10|103.39|101.59|103.39|101.59|103.39|101.59|103.39|101.59|0
1644580880000|2022-02-11 12:01:20|103.62|101.82|103.62|101.82|103.62|101.82|103.5|101.7|0
1644580890000|2022-02-11 12:01:30|103.86|102.06|103.8|102|103.86|102.06|103.74|101.94|0
1644580900000|2022-02-11 12:01:40|103.86|102.06|103.98|102.18|103.98|102.18|103.86|102.06|0
1644580910000|2022-02-11 12:01:50|103.86|102.06|103.98|102.18|103.98|102.18|103.86|102.06|0
1644580920000|2022-02-11 12:02:00|104.1|102.3|104.34|102.54|104.34|102.54|104.1|102.3|0
1644580930000|2022-02-11 12:02:10|104.46|102.66|104.58|102.78|104.58|102.78|104.46|102.66|0
1644580940000|2022-02-11 12:02:20|104.7|102.9|104.7|102.9|104.7|102.9|104.58|102.78|0
1644580950000|2022-02-11 12:02:30|104.58|102.78|104.58|102.78|104.58|102.78|104.58|102.78|0
1644580960000|2022-02-11 12:02:40|104.34|102.54|104.34|102.54|104.46|102.66|104.34|102.54|0
1644580970000|2022-02-11 12:02:50|104.46|102.66|103.98|102.18|104.46|102.66|103.98|102.18|0
1644580980000|2022-02-11 12:03:00|104.1|102.3|103.86|102.06|104.1|102.3|103.86|102.06|0
1644580990000|2022-02-11 12:03:10|103.92|102.12|103.38|101.58|103.92|102.12|103.38|101.58|0
1644581000000|2022-02-11 12:03:20|103.62|101.82|103.26|101.46|103.62|101.82|103.26|101.46|0
1644581010000|2022-02-11 12:03:30|103.14|101.34|103.03|101.23|103.14|101.34|102.91|101.11|0
1644581020000|2022-02-11 12:03:40|103.14|101.34|103.03|101.23|103.14|101.34|103.03|101.23|0
1644581030000|2022-02-11 12:03:50|103.02|101.22|103.02|101.22|103.14|101.34|103.02|101.22|0
1644581040000|2022-02-11 12:04:00|103.14|101.34|103.26|101.46|103.26|101.46|103.08|101.28|0
1644581050000|2022-02-11 12:04:10|103.5|101.7|103.38|101.58|103.5|101.7|103.38|101.58|0
1644581060000|2022-02-11 12:04:20|103.5|101.7|103.5|101.7|103.5|101.7|103.5|101.7|0
1644581070000|2022-02-11 12:04:30|103.38|101.58|103.38|101.58|103.38|101.58|103.38|101.58|0
1644581080000|2022-02-11 12:04:40|103.32|101.52|103.38|101.58|103.38|101.58|103.32|101.52|0
1644581100000|2022-02-11 12:05:00|103.5|101.7|103.86|102.06|104.1|102.3|103.5|101.7|0
1644581110000|2022-02-11 12:05:10|103.74|101.94|103.62|101.82|103.86|102.06|103.62|101.82|0
1644581120000|2022-02-11 12:05:20|103.74|101.94|103.62|101.82|103.74|101.94|103.62|101.82|0
1644581130000|2022-02-11 12:05:30|103.68|101.88|103.62|101.82|103.74|101.94|103.62|101.82|0
1644581140000|2022-02-11 12:05:40|103.5|101.7|103.5|101.7|103.5|101.7|103.5|101.7|0
1644581150000|2022-02-11 12:05:50|103.56|101.76|103.74|101.94|103.74|101.94|103.56|101.76|0
1644581160000|2022-02-11 12:06:00|103.86|102.06|103.86|102.06|103.86|102.06|103.86|102.06|0
1644581170000|2022-02-11 12:06:10|103.74|101.94|103.62|101.82|103.74|101.94|103.62|101.82|0
1644581180000|2022-02-11 12:06:20|103.68|101.88|103.74|101.94|103.74|101.94|103.68|101.88|0
1644581190000|2022-02-11 12:06:30|103.8|102|103.91|102.11|103.91|102.11|103.8|102|0
1644581200000|2022-02-11 12:06:40|103.98|102.18|103.8|102|103.98|102.18|103.8|102|0
1644581210000|2022-02-11 12:06:50|103.86|102.06|103.62|101.82|103.86|102.06|103.62|101.82|0
1644581220000|2022-02-11 12:07:00|103.68|101.88|103.74|101.94|103.74|101.94|103.62|101.82|0
1644581230000|2022-02-11 12:07:10|103.62|101.82|103.38|101.58|103.62|101.82|103.26|101.46|0
1644581240000|2022-02-11 12:07:20|103.26|101.46|103.26|101.46|103.26|101.46|103.14|101.34|0
1644581250000|2022-02-11 12:07:30|103.14|101.34|103.62|101.82|103.74|101.94|103.14|101.34|0
1644581260000|2022-02-11 12:07:40|103.67|101.87|104.22|102.42|104.22|102.42|103.67|101.87|0
1644581270000|2022-02-11 12:07:50|104.34|102.54|104.46|102.66|104.58|102.78|104.34|102.54|0
1644581280000|2022-02-11 12:08:00|104.58|102.78|104.7|102.9|104.82|103.02|104.58|102.78|0
1644581290000|2022-02-11 12:08:10|104.82|103.02|105.06|103.26|105.06|103.26|104.82|103.02|0
1644581300000|2022-02-11 12:08:20|104.94|103.14|104.94|103.14|104.94|103.14|104.87|103.07|0
1644581310000|2022-02-11 12:08:30|105.06|103.26|105.06|103.26|105.11|103.31|105.06|103.26|0
1644581320000|2022-02-11 12:08:40|105.18|103.38|105.18|103.38|105.18|103.38|105.06|103.26|0
1644581330000|2022-02-11 12:08:50|105.23|103.43|105.06|103.26|105.23|103.43|104.99|103.19|0
1644581340000|2022-02-11 12:09:00|104.99|103.19|104.94|103.14|104.99|103.19|104.81|103.01|0
1644581350000|2022-02-11 12:09:10|104.87|103.07|105.18|103.38|105.18|103.38|104.57|102.77|0
1644581360000|2022-02-11 12:09:20|105.06|103.26|105.18|103.38|105.18|103.38|105.06|103.26|0
1644581370000|2022-02-11 12:09:30|105.35|103.55|105.42|103.62|105.42|103.62|105.35|103.55|0
1644581380000|2022-02-11 12:09:40|105.66|103.86|105.78|103.98|105.78|103.98|105.66|103.86|0
1644581390000|2022-02-11 12:09:50|106.26|104.46|105.66|103.86|106.26|104.46|105.66|103.86|0
1644581400000|2022-02-11 12:10:00|105.3|103.5|106.02|104.22|106.02|104.22|105.3|103.5|0
1644581410000|2022-02-11 12:10:10|106.26|104.46|106.26|104.46|106.39|104.59|106.26|104.46|0
1644581420000|2022-02-11 12:10:20|106.75|104.95|106.75|104.95|106.75|104.95|106.63|104.83|0
1644581430000|2022-02-11 12:10:30|106.63|104.83|106.57|104.77|106.63|104.83|106.57|104.77|0
1644581440000|2022-02-11 12:10:40|106.63|104.83|106.75|104.95|106.75|104.95|106.56|104.76|0
1644581450000|2022-02-11 12:10:50|106.87|105.07|106.99|105.19|106.99|105.19|106.75|104.95|0
1644581460000|2022-02-11 12:11:00|107.24|105.44|107.24|105.44|107.24|105.44|107.12|105.32|0
1644581470000|2022-02-11 12:11:10|107.3|105.5|107.36|105.56|107.36|105.56|107.3|105.5|0
1644581480000|2022-02-11 12:11:20|107.24|105.44|107.24|105.44|107.24|105.44|107.24|105.44|0
1644581490000|2022-02-11 12:11:30|107.36|105.56|107.36|105.56|107.48|105.68|107.36|105.56|0
1644581500000|2022-02-11 12:11:40|107.24|105.44|107.17|105.37|107.24|105.44|107.17|105.37|0
1644581510000|2022-02-11 12:11:50|107.24|105.44|107.11|105.31|107.24|105.44|106.99|105.19|0
1644581520000|2022-02-11 12:12:00|107.24|105.44|107.11|105.31|107.24|105.44|106.99|105.19|0
1644581530000|2022-02-11 12:12:10|107.24|105.44|107.24|105.44|107.24|105.44|107.24|105.44|0
1644581540000|2022-02-11 12:12:20|107.29|105.49|107.48|105.68|107.48|105.68|107.24|105.44|0
1644581550000|2022-02-11 12:12:30|107.36|105.56|107.48|105.68|107.48|105.68|107.36|105.56|0
1644581560000|2022-02-11 12:12:40|107.6|105.8|107.72|105.92|107.72|105.92|107.6|105.8|0
1644581570000|2022-02-11 12:12:50|107.48|105.68|107.6|105.8|107.6|105.8|107.48|105.68|0
1644581580000|2022-02-11 12:13:00|107.54|105.74|107.6|105.8|107.6|105.8|107.48|105.68|0
1644581590000|2022-02-11 12:13:10|107.48|105.68|107.48|105.68|107.48|105.68|107.48|105.68|0
1644581600000|2022-02-11 12:13:20|107.6|105.8|107.97|106.17|107.97|106.17|107.6|105.8|0
1644581610000|2022-02-11 12:13:30|108.15|106.35|108.09|106.29|108.15|106.35|108.09|106.29|0
1644581620000|2022-02-11 12:13:40|107.97|106.17|107.97|106.17|108.09|106.29|107.9|106.1|0
1644581640000|2022-02-11 12:14:00|108.09|106.29|108.34|106.54|108.34|106.54|108.09|106.29|0
1644581650000|2022-02-11 12:14:10|108.09|106.29|107.9|106.1|108.21|106.41|107.9|106.1|0
1644581660000|2022-02-11 12:14:20|107.72|105.92|108.09|106.29|108.09|106.29|107.72|105.92|0
1644581670000|2022-02-11 12:14:30|108.21|106.41|108.21|106.41|108.21|106.41|108.21|106.41|0
1644581680000|2022-02-11 12:14:40|108.34|106.54|108.83|107.03|108.95|107.15|108.34|106.54|0
1644581690000|2022-02-11 12:14:50|108.76|106.96|108.7|106.9|108.76|106.96|108.58|106.78|0
1644581700000|2022-02-11 12:15:00|108.95|107.15|109.2|107.4|109.2|107.4|108.95|107.15|0
1644581710000|2022-02-11 12:15:10|108.95|107.15|109.07|107.27|109.13|107.33|108.95|107.15|0
1644581720000|2022-02-11 12:15:20|108.95|107.15|109.07|107.27|109.2|107.4|108.95|107.15|0
1644581730000|2022-02-11 12:15:30|109.13|107.33|109.69|107.89|109.69|107.89|109.13|107.33|0
1644581740000|2022-02-11 12:15:40|109.63|107.83|109.57|107.77|109.63|107.83|109.5|107.7|0
1644581750000|2022-02-11 12:15:50|109.44|107.64|109.2|107.4|109.44|107.64|109.01|107.21|0
1644581760000|2022-02-11 12:16:00|109.07|107.27|108.83|107.03|109.07|107.27|108.83|107.03|0
1644581770000|2022-02-11 12:16:10|109.07|107.27|108.83|107.03|109.07|107.27|108.83|107.03|0
1644581780000|2022-02-11 12:16:20|108.7|106.9|108.83|107.03|108.83|107.03|108.7|106.9|0
1644581790000|2022-02-11 12:16:30|108.76|106.96|108.7|106.9|108.83|107.03|108.7|106.9|0
1644581800000|2022-02-11 12:16:40|108.83|107.03|108.7|106.9|108.83|107.03|108.7|106.9|0
1644581810000|2022-02-11 12:16:50|108.83|107.03|108.58|106.78|108.83|107.03|108.58|106.78|0
1644581820000|2022-02-11 12:17:00|108.7|106.9|109.07|107.27|109.07|107.27|108.7|106.9|0
1644581830000|2022-02-11 12:17:10|108.95|107.15|108.88|107.08|108.95|107.15|108.82|107.02|0
1644581840000|2022-02-11 12:17:20|108.64|106.84|108.64|106.84|108.64|106.84|108.64|106.84|0
1644581850000|2022-02-11 12:17:30|108.58|106.78|108.82|107.02|108.82|107.02|108.58|106.78|0
1644581860000|2022-02-11 12:17:40|108.95|107.15|108.7|106.9|109.07|107.27|108.7|106.9|0
1644581870000|2022-02-11 12:17:50|108.82|107.02|108.95|107.15|108.95|107.15|108.82|107.02|0
1644581880000|2022-02-11 12:18:00|108.82|107.02|108.82|107.02|108.95|107.15|108.82|107.02|0
1644581890000|2022-02-11 12:18:10|108.95|107.15|108.7|106.9|108.95|107.15|108.7|106.9|0
1644581900000|2022-02-11 12:18:20|108.58|106.78|108.58|106.78|108.58|106.78|108.58|106.78|0
1644581910000|2022-02-11 12:18:30|108.7|106.9|108.45|106.65|108.7|106.9|108.45|106.65|0
1644581920000|2022-02-11 12:18:40|108.33|106.53|108.27|106.47|108.33|106.53|108.27|106.47|0
1644581930000|2022-02-11 12:18:50|108.21|106.41|108.21|106.41|108.27|106.47|108.21|106.41|0
1644581940000|2022-02-11 12:19:00|108.33|106.53|108.33|106.53|108.33|106.53|108.33|106.53|0
1644581950000|2022-02-11 12:19:10|108.21|106.41|108.33|106.53|108.33|106.53|108.21|106.41|0
1644581960000|2022-02-11 12:19:20|108.21|106.41|107.96|106.16|108.21|106.41|107.96|106.16|0
1644581970000|2022-02-11 12:19:30|108.08|106.28|108.33|106.53|108.33|106.53|107.96|106.16|0
1644581980000|2022-02-11 12:19:40|108.58|106.78|108.45|106.65|108.58|106.78|108.45|106.65|0
1644581990000|2022-02-11 12:19:50|108.58|106.78|108.45|106.65|108.58|106.78|108.45|106.65|0
1644582000000|2022-02-11 12:20:00|108.58|106.78|108.7|106.9|108.7|106.9|108.58|106.78|0
1644582010000|2022-02-11 12:20:10|108.82|107.02|108.94|107.14|108.94|107.14|108.82|107.02|0
1644582020000|2022-02-11 12:20:20|109.07|107.27|109.19|107.39|109.19|107.39|109.07|107.27|0
1644582030000|2022-02-11 12:20:30|109.44|107.64|109.44|107.64|109.44|107.64|109.37|107.57|0
1644582040000|2022-02-11 12:20:40|109.69|107.89|109.56|107.76|109.69|107.89|109.56|107.76|0
1644582050000|2022-02-11 12:20:50|109.44|107.64|109.44|107.64|109.56|107.76|109.44|107.64|0
1644582060000|2022-02-11 12:21:00|109.56|107.76|109.56|107.76|109.69|107.89|109.5|107.7|0
1644582070000|2022-02-11 12:21:10|109.44|107.64|109.56|107.76|109.56|107.76|109.44|107.64|0
1644582080000|2022-02-11 12:21:20|109.19|107.39|109.56|107.76|109.56|107.76|109.19|107.39|0
1644582090000|2022-02-11 12:21:30|109.81|108.01|109.56|107.76|109.81|108.01|109.56|107.76|0
1644582100000|2022-02-11 12:21:40|109.44|107.64|109.56|107.76|109.56|107.76|109.44|107.64|0
1644582110000|2022-02-11 12:21:50|109.44|107.64|109.37|107.57|109.44|107.64|109.31|107.51|0
1644582120000|2022-02-11 12:22:00|109.44|107.64|109.37|107.57|109.44|107.64|109.37|107.57|0
1644582130000|2022-02-11 12:22:10|109.44|107.64|109.31|107.51|109.44|107.64|109.31|107.51|0
1644582140000|2022-02-11 12:22:20|109.37|107.57|109.31|107.51|109.37|107.57|109.07|107.27|0
1644582150000|2022-02-11 12:22:30|109.44|107.64|109.56|107.76|109.56|107.76|109.44|107.64|0
1644582160000|2022-02-11 12:22:40|109.68|107.88|109.74|107.94|109.81|108.01|109.68|107.88|0
1644582170000|2022-02-11 12:22:50|109.56|107.76|109.44|107.64|109.56|107.76|109.44|107.64|0
1644582180000|2022-02-11 12:23:00|109.19|107.39|109.44|107.64|109.44|107.64|109.19|107.39|0
1644582190000|2022-02-11 12:23:10|109.56|107.76|109.81|108.01|109.81|108.01|109.56|107.76|0
1644582200000|2022-02-11 12:23:20|109.93|108.13|110.05|108.25|110.05|108.25|109.87|108.07|0
1644582210000|2022-02-11 12:23:30|110.18|108.38|110.05|108.25|110.24|108.44|110.05|108.25|0
1644582220000|2022-02-11 12:23:40|109.81|108.01|109.68|107.88|109.93|108.13|109.68|107.88|0
1644582230000|2022-02-11 12:23:50|109.81|108.01|109.93|108.13|109.93|108.13|109.81|108.01|0
1644582250000|2022-02-11 12:24:10|109.81|108.01|109.81|108.01|109.81|108.01|109.81|108.01|0
1644582260000|2022-02-11 12:24:20|109.74|107.94|109.56|107.76|109.74|107.94|109.49|107.69|0
1644582270000|2022-02-11 12:24:30|109.43|107.63|109.31|107.51|109.43|107.63|109.31|107.51|0
1644582280000|2022-02-11 12:24:40|109.19|107.39|109.06|107.26|109.19|107.39|109.06|107.26|0
1644582290000|2022-02-11 12:24:50|109.19|107.39|109.31|107.51|109.31|107.51|109.19|107.39|0
1644582300000|2022-02-11 12:25:00|109.25|107.45|109.56|107.76|109.56|107.76|109.25|107.45|0
1644582310000|2022-02-11 12:25:10|109.68|107.88|109.43|107.63|109.68|107.88|109.43|107.63|0
1644582320000|2022-02-11 12:25:20|109.49|107.69|109.56|107.76|109.56|107.76|109.43|107.63|0
1644582330000|2022-02-11 12:25:30|109.62|107.82|109.56|107.76|109.68|107.88|109.56|107.76|0
1644582340000|2022-02-11 12:25:40|109.8|108|109.93|108.13|109.93|108.13|109.8|108|0
1644582350000|2022-02-11 12:25:50|110.05|108.25|110.18|108.38|110.18|108.38|110.05|108.25|0
1644582360000|2022-02-11 12:26:00|110.42|108.62|110.48|108.68|110.48|108.68|110.42|108.62|0
1644582370000|2022-02-11 12:26:10|110.55|108.75|110.8|109|110.8|109|110.55|108.75|0
1644582380000|2022-02-11 12:26:20|111.17|109.37|111.42|109.62|111.42|109.62|111.17|109.37|0
1644582390000|2022-02-11 12:26:30|111.55|109.75|111.42|109.62|111.55|109.75|111.42|109.62|0
1644582400000|2022-02-11 12:26:40|111.3|109.5|111.3|109.5|111.42|109.62|111.3|109.5|0
1644582410000|2022-02-11 12:26:50|111.42|109.62|111.42|109.62|111.42|109.62|111.42|109.62|0
1644582420000|2022-02-11 12:27:00|111.36|109.56|112.05|110.25|112.05|110.25|111.36|109.56|0
1644582430000|2022-02-11 12:27:10|111.92|110.12|111.86|110.06|111.92|110.12|111.8|110|0
1644582440000|2022-02-11 12:27:20|111.92|110.12|112.17|110.37|112.17|110.37|111.92|110.12|0
1644582450000|2022-02-11 12:27:30|112.42|110.62|112.8|111|112.8|111|112.42|110.62|0
1644582460000|2022-02-11 12:27:40|112.86|111.06|113.05|111.25|113.05|111.25|112.86|111.06|0
1644582470000|2022-02-11 12:27:50|113.18|111.38|112.93|111.13|113.18|111.38|112.93|111.13|0
1644582480000|2022-02-11 12:28:00|113.05|111.25|113.18|111.38|113.18|111.38|113.05|111.25|0
1644582490000|2022-02-11 12:28:10|113.3|111.5|113.05|111.25|113.3|111.5|112.99|111.19|0
1644582500000|2022-02-11 12:28:20|113.24|111.44|113.05|111.25|113.3|111.5|113.05|111.25|0
1644582510000|2022-02-11 12:28:30|113.18|111.38|113.43|111.63|113.43|111.63|113.05|111.25|0
1644582530000|2022-02-11 12:28:50|113.3|111.5|113.3|111.5|113.43|111.63|113.3|111.5|0
1644582540000|2022-02-11 12:29:00|112.93|111.13|112.8|111|112.93|111.13|112.67|110.87|0
1644582550000|2022-02-11 12:29:10|112.67|110.87|112.8|111|112.8|111|112.67|110.87|0
1644582560000|2022-02-11 12:29:20|112.92|111.12|113.05|111.25|113.05|111.25|112.92|111.12|0
1644582570000|2022-02-11 12:29:30|113.18|111.38|113.05|111.25|113.18|111.38|112.92|111.12|0
1644582580000|2022-02-11 12:29:40|113.18|111.38|113.05|111.25|113.18|111.38|113.05|111.25|0
1644582590000|2022-02-11 12:29:50|113.18|111.38|113.11|111.31|113.18|111.38|113.05|111.25|0
1644582600000|2022-02-11 12:30:00|112.8|111|112.92|111.12|113.05|111.25|112.55|110.75|0
1644582610000|2022-02-11 12:30:10|112.61|110.81|113.05|111.25|113.05|111.25|112.61|110.81|0
1644582620000|2022-02-11 12:30:20|113.18|111.38|113.11|111.31|113.18|111.38|113.05|111.25|0
1644582630000|2022-02-11 12:30:30|113.05|111.25|113.05|111.25|113.11|111.31|113.05|111.25|0
1644582640000|2022-02-11 12:30:40|113.18|111.38|113.11|111.31|113.18|111.38|112.98|111.18|0
1644582650000|2022-02-11 12:30:50|113.18|111.38|113.05|111.25|113.18|111.38|113.05|111.25|0
1644582660000|2022-02-11 12:31:00|112.98|111.18|112.86|111.06|113.05|111.25|112.86|111.06|0
1644582670000|2022-02-11 12:31:10|112.67|110.87|112.92|111.12|112.92|111.12|112.67|110.87|0
1644582680000|2022-02-11 12:31:20|113.05|111.25|113.17|111.37|113.17|111.37|113.05|111.25|0
1644582690000|2022-02-11 12:31:30|113.05|111.25|113.17|111.37|113.17|111.37|113.05|111.25|0
1644582700000|2022-02-11 12:31:40|113.43|111.63|114.06|112.26|114.06|112.26|113.43|111.63|0
1644582710000|2022-02-11 12:31:50|114.19|112.39|114.19|112.39|114.19|112.39|114.19|112.39|0
1644582720000|2022-02-11 12:32:00|114.06|112.26|114.06|112.26|114.06|112.26|113.93|112.13|0
1644582730000|2022-02-11 12:32:10|114.19|112.39|114.12|112.32|116.83|115.03|114.05|112.25|0
1644582740000|2022-02-11 12:32:20|113.87|112.07|113.99|112.19|113.99|112.19|113.8|112|0
1644582750000|2022-02-11 12:32:30|114.05|112.25|113.87|112.07|114.05|112.25|113.87|112.07|0
1644582760000|2022-02-11 12:32:40|113.8|112|114.25|112.45|114.25|112.45|113.8|112|0
1644582770000|2022-02-11 12:32:50|114.63|112.83|114.5|112.7|114.63|112.83|114.5|112.7|0
1644582780000|2022-02-11 12:33:00|114.37|112.57|113.99|112.19|114.37|112.57|113.99|112.19|0
1644582790000|2022-02-11 12:33:10|113.87|112.07|113.74|111.94|113.93|112.13|113.74|111.94|0
1644582800000|2022-02-11 12:33:20|113.86|112.06|113.86|112.06|113.86|112.06|113.74|111.94|0
1644582820000|2022-02-11 12:33:40|114.12|112.32|113.74|111.94|114.12|112.32|113.61|111.81|0
1644582830000|2022-02-11 12:33:50|113.61|111.81|113.61|111.81|113.74|111.94|113.61|111.81|0
1644582840000|2022-02-11 12:34:00|113.67|111.87|113.42|111.62|113.67|111.87|113.42|111.62|0
1644582850000|2022-02-11 12:34:10|113.36|111.56|113.23|111.43|113.36|111.56|113.1|111.3|0
1644582860000|2022-02-11 12:34:20|113.1|111.3|113.1|111.3|113.1|111.3|113.1|111.3|0
1644582870000|2022-02-11 12:34:30|112.98|111.18|112.85|111.05|112.98|111.18|112.85|111.05|0
1644582880000|2022-02-11 12:34:40|112.73|110.93|112.73|110.93|112.73|110.93|112.73|110.93|0
1644582890000|2022-02-11 12:34:50|112.6|110.8|112.47|110.67|112.6|110.8|112.47|110.67|0
1644582900000|2022-02-11 12:35:00|112.35|110.55|112.03|110.23|112.35|110.55|111.97|110.17|0
1644582910000|2022-02-11 12:35:10|111.97|110.17|111.85|110.05|111.97|110.17|111.85|110.05|0
1644582920000|2022-02-11 12:35:20|111.97|110.17|112.1|110.3|112.1|110.3|111.97|110.17|0
1644582930000|2022-02-11 12:35:30|112.22|110.42|112.41|110.61|112.47|110.67|112.22|110.42|0
1644582940000|2022-02-11 12:35:40|112.47|110.67|112.22|110.42|112.47|110.67|112.22|110.42|0
1644582950000|2022-02-11 12:35:50|112.35|110.55|112.1|110.3|112.35|110.55|112.1|110.3|0
1644582960000|2022-02-11 12:36:00|112.16|110.36|112.16|110.36|112.16|110.36|112.16|110.36|0
1644582970000|2022-02-11 12:36:10|112.1|110.3|112.16|110.36|112.16|110.36|112.1|110.3|0
1644582980000|2022-02-11 12:36:20|112.22|110.42|112.22|110.42|112.28|110.48|112.22|110.42|0
1644582990000|2022-02-11 12:36:30|112.35|110.55|112.35|110.55|112.35|110.55|112.35|110.55|0
1644583000000|2022-02-11 12:36:40|112.28|110.48|112.28|110.48|112.35|110.55|112.28|110.48|0
1644583010000|2022-02-11 12:36:50|112.35|110.55|112.22|110.42|112.35|110.55|112.22|110.42|0
1644583020000|2022-02-11 12:37:00|112.09|110.29|112.09|110.29|112.09|110.29|112.09|110.29|0
1644583030000|2022-02-11 12:37:10|111.97|110.17|112.15|110.35|112.22|110.42|111.97|110.17|0
1644583040000|2022-02-11 12:37:20|112.35|110.55|111.97|110.17|112.35|110.55|111.97|110.17|0
1644583070000|2022-02-11 12:37:50|112.15|110.35|112.22|110.42|112.22|110.42|112.15|110.35|0
1644583080000|2022-02-11 12:38:00|112.47|110.67|112.4|110.6|112.47|110.67|112.34|110.54|0
1644583090000|2022-02-11 12:38:10|112.34|110.54|112.34|110.54|112.34|110.54|112.22|110.42|0
1644583100000|2022-02-11 12:38:20|112.4|110.6|112.6|110.8|112.6|110.8|112.4|110.6|0
1644583110000|2022-02-11 12:38:30|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|0
1644583120000|2022-02-11 12:38:40|112.6|110.8|112.72|110.92|112.72|110.92|112.53|110.73|0
1644583130000|2022-02-11 12:38:50|112.85|111.05|112.78|110.98|112.85|111.05|112.78|110.98|0
1644583140000|2022-02-11 12:39:00|112.72|110.92|112.59|110.79|112.78|110.98|112.59|110.79|0
1644583150000|2022-02-11 12:39:10|112.47|110.67|112.34|110.54|112.47|110.67|112.34|110.54|0
1644583160000|2022-02-11 12:39:20|112.15|110.35|111.97|110.17|112.15|110.35|111.97|110.17|0
1644583170000|2022-02-11 12:39:30|112.09|110.29|112.09|110.29|112.09|110.29|112.09|110.29|0
1644583180000|2022-02-11 12:39:40|112.22|110.42|111.97|110.17|112.22|110.42|111.97|110.17|0
1644583190000|2022-02-11 12:39:50|112.03|110.23|112.15|110.35|112.15|110.35|112.03|110.23|0
1644583200000|2022-02-11 12:40:00|112.09|110.29|111.97|110.17|112.09|110.29|111.97|110.17|0
1644583210000|2022-02-11 12:40:10|112.47|110.67|112.59|110.79|112.59|110.79|112.47|110.67|0
1644583220000|2022-02-11 12:40:20|112.47|110.67|112.34|110.54|112.47|110.67|112.34|110.54|0
1644583240000|2022-02-11 12:40:40|112.72|110.92|112.72|110.92|112.72|110.92|112.72|110.92|0
1644583250000|2022-02-11 12:40:50|112.47|110.67|112.47|110.67|112.47|110.67|112.34|110.54|0
1644583260000|2022-02-11 12:41:00|112.34|110.54|112.47|110.67|112.59|110.79|112.34|110.54|0
1644583280000|2022-02-11 12:41:20|112.59|110.79|112.59|110.79|112.59|110.79|112.59|110.79|0
1644583290000|2022-02-11 12:41:30|112.47|110.67|112.47|110.67|112.47|110.67|112.47|110.67|0
1644583300000|2022-02-11 12:41:40|112.34|110.54|112.21|110.41|112.34|110.54|112.21|110.41|0
1644583310000|2022-02-11 12:41:50|112.09|110.29|112.09|110.29|112.09|110.29|112.02|110.22|0
1644583320000|2022-02-11 12:42:00|111.96|110.16|112.27|110.47|112.27|110.47|111.96|110.16|0
1644583330000|2022-02-11 12:42:10|112.21|110.41|112.09|110.29|112.21|110.41|112.09|110.29|0
1644583340000|2022-02-11 12:42:20|112.21|110.41|112.34|110.54|112.34|110.54|112.15|110.35|0
1644583350000|2022-02-11 12:42:30|112.27|110.47|112.34|110.54|112.34|110.54|112.21|110.41|0
1644583360000|2022-02-11 12:42:40|112.21|110.41|112.21|110.41|112.21|110.41|112.09|110.29|0
1644583370000|2022-02-11 12:42:50|112.15|110.35|112.09|110.29|112.15|110.35|112.09|110.29|0
1644583380000|2022-02-11 12:43:00|112.02|110.22|111.84|110.04|112.02|110.22|111.84|110.04|0
1644583390000|2022-02-11 12:43:10|111.96|110.16|111.46|109.66|111.96|110.16|111.46|109.66|0
1644583400000|2022-02-11 12:43:20|111.34|109.54|110.96|109.16|111.34|109.54|110.84|109.04|0
1644583410000|2022-02-11 12:43:30|110.84|109.04|110.59|108.79|110.84|109.04|110.46|108.66|0
1644583420000|2022-02-11 12:43:40|110.34|108.54|110.46|108.66|110.46|108.66|110.34|108.54|0
1644583430000|2022-02-11 12:43:50|110.34|108.54|110.46|108.66|110.46|108.66|110.34|108.54|0
1644583440000|2022-02-11 12:44:00|110.59|108.79|110.21|108.41|110.59|108.79|110.21|108.41|0
1644583450000|2022-02-11 12:44:10|110.09|108.29|110.15|108.35|110.34|108.54|110.09|108.29|0
1644583460000|2022-02-11 12:44:20|110.34|108.54|110.21|108.41|110.34|108.54|110.21|108.41|0
1644583470000|2022-02-11 12:44:30|110.09|108.29|110.15|108.35|110.21|108.41|110.09|108.29|0
1644583480000|2022-02-11 12:44:40|110.09|108.29|110.21|108.41|110.21|108.41|110.09|108.29|0
1644583500000|2022-02-11 12:45:00|110.34|108.54|110.34|108.54|110.34|108.54|110.34|108.54|0
1644583510000|2022-02-11 12:45:10|110.21|108.41|110.21|108.41|110.27|108.47|110.21|108.41|0
1644583520000|2022-02-11 12:45:20|110.09|108.29|110.09|108.29|110.21|108.41|110.09|108.29|0
1644583530000|2022-02-11 12:45:30|110.21|108.41|110.21|108.41|110.21|108.41|110.15|108.35|0
1644583540000|2022-02-11 12:45:40|110.27|108.47|110.34|108.54|110.34|108.54|110.27|108.47|0
1644583550000|2022-02-11 12:45:50|110.33|108.53|110.33|108.53|110.33|108.53|110.33|108.53|0
1644583560000|2022-02-11 12:46:00|109.84|108.04|109.96|108.16|109.96|108.16|109.84|108.04|0
1644583570000|2022-02-11 12:46:10|109.84|108.04|109.84|108.04|109.84|108.04|109.84|108.04|0
1644583580000|2022-02-11 12:46:20|109.71|107.91|109.47|107.67|109.71|107.91|109.47|107.67|0
1644583590000|2022-02-11 12:46:30|109.59|107.79|109.59|107.79|109.59|107.79|109.59|107.79|0
1644583600000|2022-02-11 12:46:40|109.47|107.67|109.34|107.54|109.47|107.67|109.34|107.54|0
1644583610000|2022-02-11 12:46:50|109.47|107.67|109.71|107.91|109.71|107.91|109.47|107.67|0
1644583620000|2022-02-11 12:47:00|109.77|107.97|109.77|107.97|109.84|108.04|109.77|107.97|0
1644583630000|2022-02-11 12:47:10|109.47|107.67|109.34|107.54|109.47|107.67|109.22|107.42|0
1644583640000|2022-02-11 12:47:20|109.46|107.66|109.71|107.91|109.71|107.91|109.46|107.66|0
1644583650000|2022-02-11 12:47:30|109.59|107.79|109.59|107.79|109.59|107.79|109.59|107.79|0
1644583660000|2022-02-11 12:47:40|109.71|107.91|109.71|107.91|109.71|107.91|109.71|107.91|0
1644583670000|2022-02-11 12:47:50|109.59|107.79|109.84|108.04|109.84|108.04|109.59|107.79|0
1644583680000|2022-02-11 12:48:00|110.08|108.28|110.08|108.28|110.08|108.28|110.08|108.28|0
1644583690000|2022-02-11 12:48:10|109.96|108.16|109.96|108.16|109.96|108.16|109.84|108.04|0
1644583700000|2022-02-11 12:48:20|110.08|108.28|110.08|108.28|110.08|108.28|110.08|108.28|0
1644583710000|2022-02-11 12:48:30|109.96|108.16|109.96|108.16|109.96|108.16|109.96|108.16|0
1644583720000|2022-02-11 12:48:40|110.02|108.22|109.83|108.03|110.08|108.28|109.83|108.03|0
1644583730000|2022-02-11 12:48:50|109.52|107.72|109.46|107.66|109.52|107.72|109.34|107.54|0
1644583740000|2022-02-11 12:49:00|109.4|107.6|109.83|108.03|109.83|108.03|109.4|107.6|0
1644583750000|2022-02-11 12:49:10|109.89|108.09|109.89|108.09|109.89|108.09|109.83|108.03|0
1644583760000|2022-02-11 12:49:20|109.96|108.16|109.96|108.16|109.96|108.16|109.83|108.03|0
1644583770000|2022-02-11 12:49:30|109.83|108.03|109.89|108.09|109.89|108.09|109.83|108.03|0
1644583780000|2022-02-11 12:49:40|109.96|108.16|109.96|108.16|109.96|108.16|109.96|108.16|0
1644583790000|2022-02-11 12:49:50|110.08|108.28|109.83|108.03|110.08|108.28|109.83|108.03|0
1644583800000|2022-02-11 12:50:00|109.96|108.16|109.59|107.79|109.96|108.16|109.59|107.79|0
1644583810000|2022-02-11 12:50:10|109.34|107.54|109.34|107.54|109.46|107.66|109.34|107.54|0
1644583820000|2022-02-11 12:50:20|109.4|107.6|109.46|107.66|109.46|107.66|109.4|107.6|0
1644583830000|2022-02-11 12:50:30|109.52|107.72|109.46|107.66|109.59|107.79|109.46|107.66|0
1644583840000|2022-02-11 12:50:40|109.59|107.79|109.46|107.66|109.59|107.79|109.46|107.66|0
1644583850000|2022-02-11 12:50:50|109.4|107.6|109.46|107.66|109.46|107.66|109.34|107.54|0
1644583860000|2022-02-11 12:51:00|109.58|107.78|109.83|108.03|109.83|108.03|109.46|107.66|0
1644583870000|2022-02-11 12:51:10|109.71|107.91|109.58|107.78|109.71|107.91|109.58|107.78|0
1644583880000|2022-02-11 12:51:20|109.64|107.84|109.58|107.78|109.64|107.84|109.58|107.78|0
1644583890000|2022-02-11 12:51:30|109.46|107.66|109.34|107.54|109.46|107.66|109.34|107.54|0
1644583900000|2022-02-11 12:51:40|108.97|107.17|109.09|107.29|109.09|107.29|108.97|107.17|0
1644583910000|2022-02-11 12:51:50|109.21|107.41|109.21|107.41|109.34|107.54|109.21|107.41|0
1644583920000|2022-02-11 12:52:00|109.27|107.47|109.21|107.41|109.34|107.54|109.21|107.41|0
1644583930000|2022-02-11 12:52:10|109.46|107.66|109.34|107.54|109.71|107.91|109.34|107.54|0
1644583940000|2022-02-11 12:52:20|109.21|107.41|109.09|107.29|109.21|107.41|109.09|107.29|0
1644583950000|2022-02-11 12:52:30|109.21|107.41|109.15|107.35|109.21|107.41|109.09|107.29|0
1644583960000|2022-02-11 12:52:40|109.09|107.29|109.21|107.41|109.34|107.54|109.09|107.29|0
1644583970000|2022-02-11 12:52:50|109.09|107.29|109.21|107.41|109.21|107.41|109.09|107.29|0
1644583980000|2022-02-11 12:53:00|109.15|107.35|108.96|107.16|109.15|107.35|108.96|107.16|0
1644583990000|2022-02-11 12:53:10|108.9|107.1|108.84|107.04|108.9|107.1|108.84|107.04|0
1644584000000|2022-02-11 12:53:20|108.96|107.16|108.96|107.16|108.96|107.16|108.9|107.1|0
1644584010000|2022-02-11 12:53:30|109.02|107.22|108.96|107.16|109.02|107.22|108.96|107.16|0
1644584020000|2022-02-11 12:53:40|109.09|107.29|108.96|107.16|109.09|107.29|108.96|107.16|0
1644584030000|2022-02-11 12:53:50|109.02|107.22|109.02|107.22|109.02|107.22|108.96|107.16|0
1644584040000|2022-02-11 12:54:00|109.09|107.29|109.09|107.29|109.21|107.41|109.09|107.29|0
1644584050000|2022-02-11 12:54:10|108.96|107.16|109.27|107.47|109.33|107.53|108.96|107.16|0
1644584060000|2022-02-11 12:54:20|109.21|107.41|109.21|107.41|109.21|107.41|109.09|107.29|0
1644584070000|2022-02-11 12:54:30|109.09|107.29|109.21|107.41|109.21|107.41|109.09|107.29|0
1644584080000|2022-02-11 12:54:40|109.09|107.29|109.21|107.41|109.21|107.41|109.09|107.29|0
1644584090000|2022-02-11 12:54:50|109.09|107.29|109.21|107.41|109.21|107.41|109.09|107.29|0
1644584100000|2022-02-11 12:55:00|109.09|107.29|109.21|107.41|109.21|107.41|109.09|107.29|0
1644584110000|2022-02-11 12:55:10|109.09|107.29|109.09|107.29|109.09|107.29|109.09|107.29|0
1644584120000|2022-02-11 12:55:20|109.08|107.28|109.08|107.28|109.08|107.28|109.08|107.28|0
1644584130000|2022-02-11 12:55:30|109.33|107.53|109.33|107.53|109.33|107.53|109.33|107.53|0
1644584140000|2022-02-11 12:55:40|109.21|107.41|109.08|107.28|109.21|107.41|109.08|107.28|0
1644584150000|2022-02-11 12:55:50|109.21|107.41|109.21|107.41|109.21|107.41|109.21|107.41|0
1644584160000|2022-02-11 12:56:00|109.08|107.28|109.33|107.53|109.33|107.53|109.08|107.28|0
1644584170000|2022-02-11 12:56:10|109.21|107.41|109.21|107.41|109.27|107.47|109.21|107.41|0
1644584180000|2022-02-11 12:56:20|109.39|107.59|109.7|107.9|109.7|107.9|109.33|107.53|0
1644584190000|2022-02-11 12:56:30|109.76|107.96|109.83|108.03|109.83|108.03|109.7|107.9|0
1644584200000|2022-02-11 12:56:40|109.7|107.9|109.58|107.78|109.7|107.9|109.58|107.78|0
1644584210000|2022-02-11 12:56:50|109.64|107.84|109.76|107.96|109.76|107.96|109.64|107.84|0
1644584220000|2022-02-11 12:57:00|109.83|108.03|109.7|107.9|109.83|108.03|109.7|107.9|0
1644584230000|2022-02-11 12:57:10|109.83|108.03|109.7|107.9|109.83|108.03|109.7|107.9|0
1644584260000|2022-02-11 12:57:40|109.95|108.15|109.95|108.15|109.95|108.15|109.82|108.02|0
1644584270000|2022-02-11 12:57:50|109.88|108.08|110.13|108.33|110.2|108.4|109.88|108.08|0
1644584280000|2022-02-11 12:58:00|110.2|108.4|110.07|108.27|110.2|108.4|110.07|108.27|0
1644584290000|2022-02-11 12:58:10|109.95|108.15|109.82|108.02|109.95|108.15|109.82|108.02|0
1644584300000|2022-02-11 12:58:20|109.81|108.01|110.06|108.26|110.06|108.26|109.81|108.01|0
1644584310000|2022-02-11 12:58:30|110.18|108.38|110.18|108.38|110.18|108.38|110.18|108.38|0
1644584320000|2022-02-11 12:58:40|110.06|108.26|110.06|108.26|110.06|108.26|109.93|108.13|0
1644584330000|2022-02-11 12:58:50|109.81|108.01|109.68|107.88|109.81|108.01|109.68|107.88|0
1644584340000|2022-02-11 12:59:00|109.81|108.01|109.93|108.13|109.93|108.13|109.74|107.94|0
1644584350000|2022-02-11 12:59:10|109.68|107.88|109.93|108.13|109.93|108.13|109.68|107.88|0
1644584360000|2022-02-11 12:59:20|108.96|107.16|108.96|107.16|108.96|107.16|108.96|107.16|0
1644584370000|2022-02-11 12:59:30|108.84|107.04|111.05|109.25|112.22|110.42|108.84|107.04|0
1644584380000|2022-02-11 12:59:40|110.5|108.7|110.5|108.7|110.5|108.7|110.5|108.7|0
1644584400000|2022-02-11 13:00:00|110.38|108.58|110.56|108.76|110.56|108.76|110.38|108.58|0
1644584410000|2022-02-11 13:00:10|110|108.2|109.88|108.08|110|108.2|109.88|108.08|0
1644584420000|2022-02-11 13:00:20|109.51|107.71|109.51|107.71|109.63|107.83|109.51|107.71|0
1644584430000|2022-02-11 13:00:30|109.63|107.83|109.82|108.02|109.82|108.02|109.63|107.83|0
1644584440000|2022-02-11 13:00:40|109.88|108.08|109.76|107.96|110.13|108.33|109.76|107.96|0
1644584450000|2022-02-11 13:00:50|109.63|107.83|110|108.2|110|108.2|109.63|107.83|0
1644584460000|2022-02-11 13:01:00|109.88|108.08|109.63|107.83|110|108.2|109.63|107.83|0
1644584470000|2022-02-11 13:01:10|109.38|107.58|109.38|107.58|109.51|107.71|109.38|107.58|0
1644584480000|2022-02-11 13:01:20|109.26|107.46|109.38|107.58|109.38|107.58|109.14|107.34|0
1644584510000|2022-02-11 13:01:50|109.51|107.71|109.14|107.34|109.51|107.71|109.14|107.34|0
1644584520000|2022-02-11 13:02:00|109.38|107.58|109.38|107.58|109.38|107.58|109.38|107.58|0
1644584530000|2022-02-11 13:02:10|109.26|107.46|109.14|107.34|109.26|107.46|109.14|107.34|0
1644584540000|2022-02-11 13:02:20|109.26|107.46|109.38|107.58|109.51|107.71|109.26|107.46|0
1644584550000|2022-02-11 13:02:30|109.14|107.34|109.14|107.34|109.2|107.4|109.14|107.34|0
1644584560000|2022-02-11 13:02:40|109.01|107.21|109.01|107.21|109.01|107.21|109.01|107.21|0
1644584570000|2022-02-11 13:02:50|108.77|106.97|109.01|107.21|109.01|107.21|108.77|106.97|0
1644584580000|2022-02-11 13:03:00|108.89|107.09|108.89|107.09|108.89|107.09|108.89|107.09|0
1644584590000|2022-02-11 13:03:10|109.01|107.21|109.69|107.89|109.69|107.89|109.01|107.21|0
1644584600000|2022-02-11 13:03:20|109.81|108.01|109.88|108.08|109.88|108.08|109.75|107.95|0
1644584610000|2022-02-11 13:03:30|109.63|107.83|109.63|107.83|109.69|107.89|109.63|107.83|0
1644584620000|2022-02-11 13:03:40|109.75|107.95|109.75|107.95|109.75|107.95|109.75|107.95|0
1644584630000|2022-02-11 13:03:50|109.63|107.83|109.51|107.71|109.63|107.83|109.51|107.71|0
1644584640000|2022-02-11 13:04:00|109.63|107.83|109.75|107.95|109.75|107.95|109.38|107.58|0
1644584650000|2022-02-11 13:04:10|109.63|107.83|109.75|107.95|109.88|108.08|109.63|107.83|0
1644584660000|2022-02-11 13:04:20|109.88|108.08|110|108.2|110|108.2|109.87|108.07|0
1644584670000|2022-02-11 13:04:30|110.12|108.32|109.63|107.83|110.25|108.45|109.57|107.77|0
1644584680000|2022-02-11 13:04:40|109.32|107.52|109.2|107.4|109.32|107.52|109.2|107.4|0
1644584690000|2022-02-11 13:04:50|109.32|107.52|109.44|107.64|109.44|107.64|109.32|107.52|0
1644584700000|2022-02-11 13:05:00|109.57|107.77|109.69|107.89|109.81|108.01|109.57|107.77|0
1644584710000|2022-02-11 13:05:10|109.57|107.77|109.57|107.77|109.69|107.89|109.57|107.77|0
1644584720000|2022-02-11 13:05:20|109.69|107.89|109.69|107.89|109.69|107.89|109.69|107.89|0
1644584730000|2022-02-11 13:05:30|109.87|108.07|109.81|108.01|109.87|108.07|109.81|108.01|0
1644584740000|2022-02-11 13:05:40|109.94|108.14|109.69|107.89|109.94|108.14|109.69|107.89|0
1644584750000|2022-02-11 13:05:50|109.32|107.52|109.32|107.52|109.32|107.52|109.32|107.52|0
1644584760000|2022-02-11 13:06:00|109.44|107.64|109.32|107.52|109.44|107.64|109.32|107.52|0
1644584770000|2022-02-11 13:06:10|109.44|107.64|109.32|107.52|109.44|107.64|109.32|107.52|0
1644584780000|2022-02-11 13:06:20|109.94|108.14|110.06|108.26|110.06|108.26|109.94|108.14|0
1644584790000|2022-02-11 13:06:30|110.19|108.39|110.31|108.51|110.31|108.51|110.19|108.39|0
1644584800000|2022-02-11 13:06:40|110.87|109.07|110.56|108.76|110.87|109.07|110.56|108.76|0
1644584810000|2022-02-11 13:06:50|110.68|108.88|110.87|109.07|110.87|109.07|110.68|108.88|0
1644584820000|2022-02-11 13:07:00|110.93|109.13|111.06|109.26|111.12|109.32|110.81|109.01|0
1644584830000|2022-02-11 13:07:10|111.12|109.32|111.06|109.26|111.12|109.32|110.93|109.13|0
1644584840000|2022-02-11 13:07:20|111.43|109.63|111.43|109.63|111.43|109.63|111.31|109.51|0
1644584850000|2022-02-11 13:07:30|111.24|109.44|111.3|109.5|111.37|109.57|111.24|109.44|0
1644584860000|2022-02-11 13:07:40|111.43|109.63|111.3|109.5|111.43|109.63|111.3|109.5|0
1644584870000|2022-02-11 13:07:50|111.49|109.69|111.43|109.63|111.49|109.69|111.43|109.63|0
1644584880000|2022-02-11 13:08:00|111.3|109.5|111.43|109.63|111.43|109.63|111.3|109.5|0
1644584890000|2022-02-11 13:08:10|111.8|110|111.68|109.88|111.8|110|111.68|109.88|0
1644584900000|2022-02-11 13:08:20|111.74|109.94|111.68|109.88|111.74|109.94|111.68|109.88|0
1644584910000|2022-02-11 13:08:30|111.8|110|111.8|110|111.8|110|111.8|110|0
1644584920000|2022-02-11 13:08:40|111.68|109.88|111.55|109.75|111.68|109.88|111.55|109.75|0
1644584930000|2022-02-11 13:08:50|111.68|109.88|111.68|109.88|111.68|109.88|111.55|109.75|0
1644584940000|2022-02-11 13:09:00|111.55|109.75|111.43|109.63|111.68|109.88|111.43|109.63|0
1644584950000|2022-02-11 13:09:10|111.3|109.5|111.18|109.38|111.36|109.56|111.18|109.38|0
1644584960000|2022-02-11 13:09:20|111.05|109.25|111.18|109.38|111.18|109.38|111.05|109.25|0
1644584970000|2022-02-11 13:09:30|111.3|109.5|111.18|109.38|111.3|109.5|111.18|109.38|0
1644584980000|2022-02-11 13:09:40|110.93|109.13|111.05|109.25|111.05|109.25|110.93|109.13|0
1644584990000|2022-02-11 13:09:50|110.8|109|110.8|109|110.8|109|110.8|109|0
1644585000000|2022-02-11 13:10:00|110.68|108.88|110.68|108.88|110.8|109|110.68|108.88|0
1644585010000|2022-02-11 13:10:10|110.8|109|110.68|108.88|110.8|109|110.68|108.88|0
1644585020000|2022-02-11 13:10:20|110.8|109|110.93|109.13|110.93|109.13|110.8|109|0
1644585030000|2022-02-11 13:10:30|111.05|109.25|111.05|109.25|111.18|109.38|110.93|109.13|0
1644585040000|2022-02-11 13:10:40|110.93|109.13|110.68|108.88|110.93|109.13|110.68|108.88|0
1644585050000|2022-02-11 13:10:50|110.8|109|110.93|109.13|110.93|109.13|110.68|108.88|0
1644585060000|2022-02-11 13:11:00|111.05|109.25|111.18|109.38|111.18|109.38|110.93|109.13|0
1644585070000|2022-02-11 13:11:10|111.43|109.63|111.43|109.63|111.55|109.75|111.43|109.63|0
1644585080000|2022-02-11 13:11:20|111.55|109.75|111.55|109.75|111.55|109.75|111.55|109.75|0
1644585090000|2022-02-11 13:11:30|111.68|109.88|111.55|109.75|111.68|109.88|111.55|109.75|0
1644585100000|2022-02-11 13:11:40|111.61|109.81|112.05|110.25|112.05|110.25|111.61|109.81|0
1644585110000|2022-02-11 13:11:50|111.93|110.13|111.93|110.13|111.93|110.13|111.8|110|0
1644585120000|2022-02-11 13:12:00|112.18|110.38|112.3|110.5|112.3|110.5|112.18|110.38|0
1644585130000|2022-02-11 13:12:10|112.43|110.63|112.18|110.38|112.43|110.63|112.18|110.38|0
1644585140000|2022-02-11 13:12:20|112.05|110.25|112.18|110.38|112.18|110.38|112.05|110.25|0
1644585150000|2022-02-11 13:12:30|112.3|110.5|112.3|110.5|112.3|110.5|112.18|110.38|0
1644585160000|2022-02-11 13:12:40|112.05|110.25|111.67|109.87|112.05|110.25|111.55|109.75|0
1644585170000|2022-02-11 13:12:50|111.92|110.12|112.18|110.38|112.18|110.38|111.86|110.06|0
1644585180000|2022-02-11 13:13:00|112.05|110.25|111.92|110.12|112.05|110.25|111.8|110|0
1644585190000|2022-02-11 13:13:10|112.05|110.25|111.92|110.12|112.05|110.25|111.92|110.12|0
1644585200000|2022-02-11 13:13:20|111.8|110|111.92|110.12|111.92|110.12|111.8|110|0
1644585210000|2022-02-11 13:13:30|111.67|109.87|111.8|110|111.8|110|111.67|109.87|0
1644585230000|2022-02-11 13:13:50|111.55|109.75|111.92|110.12|111.92|110.12|111.55|109.75|0
1644585240000|2022-02-11 13:14:00|112.05|110.25|112.17|110.37|112.17|110.37|111.92|110.12|0
1644585250000|2022-02-11 13:14:10|112.11|110.31|112.43|110.63|112.43|110.63|112.11|110.31|0
1644585260000|2022-02-11 13:14:20|112.68|110.88|112.8|111|112.93|111.13|112.68|110.88|0
1644585270000|2022-02-11 13:14:30|112.68|110.88|112.68|110.88|112.8|111|112.55|110.75|0
1644585280000|2022-02-11 13:14:40|112.55|110.75|112.55|110.75|112.55|110.75|112.42|110.62|0
1644585290000|2022-02-11 13:14:50|112.68|110.88|113.05|111.25|113.05|111.25|112.68|110.88|0
1644585300000|2022-02-11 13:15:00|112.99|111.19|112.93|111.13|113.05|111.25|112.93|111.13|0
1644585310000|2022-02-11 13:15:10|112.8|111|112.8|111|112.93|111.13|112.8|111|0
1644585320000|2022-02-11 13:15:20|112.86|111.06|112.68|110.88|112.86|111.06|112.68|110.88|0
1644585330000|2022-02-11 13:15:30|112.36|110.56|112.55|110.75|112.61|110.81|112.36|110.56|0
1644585340000|2022-02-11 13:15:40|112.8|111|112.55|110.75|112.8|111|112.55|110.75|0
1644585350000|2022-02-11 13:15:50|112.8|111|112.8|111|112.8|111|112.68|110.88|0
1644585360000|2022-02-11 13:16:00|112.68|110.88|112.55|110.75|112.68|110.88|112.55|110.75|0
1644585370000|2022-02-11 13:16:10|112.48|110.68|112.42|110.62|112.55|110.75|112.42|110.62|0
1644585380000|2022-02-11 13:16:20|112.3|110.5|112.3|110.5|112.3|110.5|112.3|110.5|0
1644585390000|2022-02-11 13:16:30|112.42|110.62|112.42|110.62|112.42|110.62|112.42|110.62|0
1644585400000|2022-02-11 13:16:40|112.55|110.75|112.67|110.87|112.67|110.87|112.48|110.68|0
1644585410000|2022-02-11 13:16:50|112.55|110.75|112.8|111|112.8|111|112.55|110.75|0
1644585420000|2022-02-11 13:17:00|112.93|111.13|112.55|110.75|112.93|111.13|112.55|110.75|0
1644585430000|2022-02-11 13:17:10|112.8|111|112.8|111|112.8|111|112.8|111|0
1644585440000|2022-02-11 13:17:20|112.93|111.13|113.18|111.38|113.18|111.38|112.93|111.13|0
1644585450000|2022-02-11 13:17:30|113.56|111.76|113.05|111.25|113.56|111.76|113.05|111.25|0
1644585460000|2022-02-11 13:17:40|113.3|111.5|113.81|112.01|113.81|112.01|113.3|111.5|0
1644585470000|2022-02-11 13:17:50|113.56|111.76|113.56|111.76|113.68|111.88|113.56|111.76|0
1644585480000|2022-02-11 13:18:00|113.62|111.82|113.56|111.76|113.62|111.82|113.56|111.76|0
1644585490000|2022-02-11 13:18:10|113.43|111.63|113.62|111.82|113.62|111.82|113.43|111.63|0
1644585500000|2022-02-11 13:18:20|113.68|111.88|113.56|111.76|113.68|111.88|113.56|111.76|0
1644585510000|2022-02-11 13:18:30|113.68|111.88|113.94|112.14|113.94|112.14|113.56|111.76|0
1644585520000|2022-02-11 13:18:40|114.06|112.26|113.81|112.01|114.06|112.26|113.81|112.01|0
1644585530000|2022-02-11 13:18:50|113.87|112.07|114.06|112.26|114.06|112.26|113.68|111.88|0
1644585540000|2022-02-11 13:19:00|114.32|112.52|114.19|112.39|114.44|112.64|114.19|112.39|0
1644585550000|2022-02-11 13:19:10|114.06|112.26|114.06|112.26|114.06|112.26|113.93|112.13|0
1644585560000|2022-02-11 13:19:20|113.93|112.13|114.32|112.52|114.32|112.52|113.93|112.13|0
1644585570000|2022-02-11 13:19:30|114.19|112.39|114.19|112.39|114.32|112.52|114.19|112.39|0
1644585580000|2022-02-11 13:19:40|114.44|112.64|114.57|112.77|114.57|112.77|114.44|112.64|0
1644585590000|2022-02-11 13:19:50|114.7|112.9|114.44|112.64|114.7|112.9|114.44|112.64|0
1644585600000|2022-02-11 13:20:00|114.25|112.45|114.19|112.39|114.25|112.45|114.06|112.26|0
1644585610000|2022-02-11 13:20:10|114.06|112.26|114.57|112.77|114.57|112.77|114.06|112.26|0
1644585620000|2022-02-11 13:20:20|114.7|112.9|114.7|112.9|114.7|112.9|114.7|112.9|0
1644585630000|2022-02-11 13:20:30|114.57|112.77|114.82|113.02|114.82|113.02|114.57|112.77|0
1644585640000|2022-02-11 13:20:40|115.08|113.28|114.82|113.02|115.08|113.28|114.82|113.02|0
1644585650000|2022-02-11 13:20:50|114.95|113.15|114.82|113.02|115.08|113.28|114.82|113.02|0
1644585660000|2022-02-11 13:21:00|114.95|113.15|115.08|113.28|115.08|113.28|114.95|113.15|0
1644585670000|2022-02-11 13:21:10|114.95|113.15|115.33|113.53|115.33|113.53|114.95|113.15|0
1644585680000|2022-02-11 13:21:20|115.2|113.4|115.46|113.66|115.46|113.66|115.2|113.4|0
1644585690000|2022-02-11 13:21:30|115.33|113.53|115.33|113.53|115.33|113.53|115.2|113.4|0
1644585700000|2022-02-11 13:21:40|115.2|113.4|114.82|113.02|115.2|113.4|114.82|113.02|0
1644585710000|2022-02-11 13:21:50|114.69|112.89|114.44|112.64|114.69|112.89|114.44|112.64|0
1644585720000|2022-02-11 13:22:00|114.19|112.39|114.19|112.39|114.31|112.51|114.19|112.39|0
1644585730000|2022-02-11 13:22:10|114.06|112.26|114.06|112.26|114.06|112.26|113.93|112.13|0
1644585740000|2022-02-11 13:22:20|114.19|112.39|114.31|112.51|114.31|112.51|114.19|112.39|0
1644585750000|2022-02-11 13:22:30|114.44|112.64|114.31|112.51|114.44|112.64|114.31|112.51|0
1644585760000|2022-02-11 13:22:40|114.69|112.89|115.08|113.28|115.08|113.28|114.69|112.89|0
1644585770000|2022-02-11 13:22:50|115.2|113.4|115.39|113.59|115.39|113.59|115.2|113.4|0
1644585780000|2022-02-11 13:23:00|115.46|113.66|115.71|113.91|115.71|113.91|115.46|113.66|0
1644585790000|2022-02-11 13:23:10|115.59|113.79|115.46|113.66|115.59|113.79|115.46|113.66|0
1644585800000|2022-02-11 13:23:20|115.26|113.46|115.33|113.53|115.33|113.53|115.2|113.4|0
1644585810000|2022-02-11 13:23:30|115.2|113.4|115.33|113.53|115.33|113.53|115.2|113.4|0
1644585820000|2022-02-11 13:23:40|115.2|113.4|115.33|113.53|115.33|113.53|115.2|113.4|0
1644585830000|2022-02-11 13:23:50|115.46|113.66|115.46|113.66|115.59|113.79|115.46|113.66|0
1644585840000|2022-02-11 13:24:00|115.33|113.53|115.2|113.4|115.33|113.53|115.2|113.4|0
1644585850000|2022-02-11 13:24:10|115.33|113.53|115.46|113.66|115.46|113.66|115.33|113.53|0
1644585860000|2022-02-11 13:24:20|115.33|113.53|115.07|113.27|115.33|113.53|115.07|113.27|0
1644585870000|2022-02-11 13:24:30|115.2|113.4|115.07|113.27|115.2|113.4|115.07|113.27|0
1644585880000|2022-02-11 13:24:40|114.95|113.15|114.82|113.02|115.07|113.27|114.82|113.02|0
1644585890000|2022-02-11 13:24:50|114.69|112.89|114.56|112.76|114.69|112.89|114.56|112.76|0
1644585900000|2022-02-11 13:25:00|114.44|112.64|114.44|112.64|114.56|112.76|114.44|112.64|0
1644585910000|2022-02-11 13:25:10|114.31|112.51|114.37|112.57|114.44|112.64|114.31|112.51|0
1644585920000|2022-02-11 13:25:20|114.44|112.64|114.31|112.51|114.44|112.64|114.31|112.51|0
1644585930000|2022-02-11 13:25:30|114.44|112.64|114.31|112.51|114.44|112.64|114.31|112.51|0
1644585940000|2022-02-11 13:25:40|114.18|112.38|114.56|112.76|114.56|112.76|114.18|112.38|0
1644585950000|2022-02-11 13:25:50|114.44|112.64|114.31|112.51|114.44|112.64|114.31|112.51|0
1644585960000|2022-02-11 13:26:00|114.43|112.63|114.31|112.51|114.43|112.63|114.31|112.51|0
1644585970000|2022-02-11 13:26:10|114.37|112.57|113.93|112.13|114.37|112.57|113.93|112.13|0
1644585980000|2022-02-11 13:26:20|113.55|111.75|113.8|112|113.8|112|113.55|111.75|0
1644585990000|2022-02-11 13:26:30|113.93|112.13|113.93|112.13|113.99|112.19|113.93|112.13|0
1644586000000|2022-02-11 13:26:40|113.8|112|113.73|111.93|113.8|112|113.67|111.87|0
1644586010000|2022-02-11 13:26:50|113.8|112|113.67|111.87|113.8|112|113.55|111.75|0
1644586020000|2022-02-11 13:27:00|113.55|111.75|113.55|111.75|113.67|111.87|113.55|111.75|0
1644586030000|2022-02-11 13:27:10|113.67|111.87|113.8|112|113.8|112|113.67|111.87|0
1644586040000|2022-02-11 13:27:20|113.61|111.81|113.55|111.75|113.61|111.81|113.55|111.75|0
1644586050000|2022-02-11 13:27:30|113.42|111.62|113.29|111.49|113.42|111.62|113.29|111.49|0
1644586060000|2022-02-11 13:27:40|113.42|111.62|113.42|111.62|113.42|111.62|113.29|111.49|0
1644586070000|2022-02-11 13:27:50|113.55|111.75|113.67|111.87|113.67|111.87|113.55|111.75|0
1644586080000|2022-02-11 13:28:00|113.48|111.68|113.67|111.87|113.67|111.87|113.48|111.68|0
1644586090000|2022-02-11 13:28:10|113.54|111.74|113.48|111.68|113.54|111.74|113.48|111.68|0
1644586100000|2022-02-11 13:28:20|113.67|111.87|113.67|111.87|113.92|112.12|113.67|111.87|0
1644586110000|2022-02-11 13:28:30|113.92|112.12|114.05|112.25|114.05|112.25|113.92|112.12|0
1644586120000|2022-02-11 13:28:40|113.92|112.12|113.92|112.12|113.92|112.12|113.92|112.12|0
1644586130000|2022-02-11 13:28:50|113.8|112|113.8|112|113.8|112|113.8|112|0
1644586140000|2022-02-11 13:29:00|113.67|111.87|113.54|111.74|113.67|111.87|113.54|111.74|0
1644586150000|2022-02-11 13:29:10|113.42|111.62|113.54|111.74|113.54|111.74|113.42|111.62|0
1644586160000|2022-02-11 13:29:20|113.67|111.87|113.54|111.74|113.67|111.87|113.54|111.74|0
1644586170000|2022-02-11 13:29:30|113.8|112|113.8|112|113.92|112.12|113.8|112|0
1644586180000|2022-02-11 13:29:40|113.73|111.93|113.67|111.87|113.8|112|113.67|111.87|0
1644586190000|2022-02-11 13:29:50|113.8|112|113.8|112|113.8|112|113.8|112|0
1644586200000|2022-02-11 13:30:00|113.67|111.87|113.92|112.12|113.92|112.12|113.67|111.87|0
1644586210000|2022-02-11 13:30:10|113.8|112|114.3|112.5|114.3|112.5|113.8|112|0
1644586220000|2022-02-11 13:30:20|114.18|112.38|114.05|112.25|114.18|112.38|113.8|112|0
1644586230000|2022-02-11 13:30:30|113.92|112.12|113.92|112.12|114.05|112.25|113.92|112.12|0
1644586240000|2022-02-11 13:30:40|113.8|112|113.8|112|113.8|112|113.8|112|0
1644586250000|2022-02-11 13:30:50|114.05|112.25|113.98|112.18|114.05|112.25|113.98|112.18|0
1644586260000|2022-02-11 13:31:00|114.3|112.5|114.3|112.5|114.3|112.5|114.18|112.38|0
1644586270000|2022-02-11 13:31:10|114.18|112.38|114.05|112.25|114.3|112.5|114.05|112.25|0
1644586280000|2022-02-11 13:31:20|113.98|112.18|114.05|112.25|114.05|112.25|113.92|112.12|0
1644586290000|2022-02-11 13:31:30|114.11|112.31|114.05|112.25|114.11|112.31|114.05|112.25|0
1644586310000|2022-02-11 13:31:50|113.79|111.99|113.92|112.12|113.92|112.12|113.79|111.99|0
1644586330000|2022-02-11 13:32:10|113.79|111.99|113.92|112.12|113.92|112.12|113.79|111.99|0
1644586340000|2022-02-11 13:32:20|113.79|111.99|113.92|112.12|113.92|112.12|113.79|111.99|0
1644586350000|2022-02-11 13:32:30|113.79|111.99|114.77|112.97|114.77|112.97|113.79|111.99|0
1644586360000|2022-02-11 13:32:40|114.89|113.09|115.02|113.22|115.02|113.22|114.89|113.09|0
1644586370000|2022-02-11 13:32:50|114.89|113.09|114.03|112.23|115.02|113.22|114.03|112.23|0
1644586380000|2022-02-11 13:33:00|114.16|112.36|114.16|112.36|114.16|112.36|114.16|112.36|0
1644586390000|2022-02-11 13:33:10|114.03|112.23|113.6|111.8|114.03|112.23|113.48|111.68|0
1644586400000|2022-02-11 13:33:20|113.35|111.55|113.48|111.68|113.48|111.68|113.35|111.55|0
1644586410000|2022-02-11 13:33:30|113.54|111.74|113.6|111.8|113.6|111.8|113.48|111.68|0
1644586430000|2022-02-11 13:33:50|113.73|111.93|113.86|112.06|113.99|112.19|113.73|111.93|0
1644586440000|2022-02-11 13:34:00|113.99|112.19|113.73|111.93|113.99|112.19|113.73|111.93|0
1644586450000|2022-02-11 13:34:10|113.79|111.99|113.99|112.19|113.99|112.19|113.79|111.99|0
1644586460000|2022-02-11 13:34:20|114.11|112.31|114.11|112.31|114.11|112.31|114.11|112.31|0
1644586470000|2022-02-11 13:34:30|113.99|112.19|113.98|112.18|113.99|112.19|113.86|112.06|0
1644586480000|2022-02-11 13:34:40|113.86|112.06|113.98|112.18|113.98|112.18|113.86|112.06|0
1644586490000|2022-02-11 13:34:50|114.24|112.44|114.37|112.57|114.49|112.69|114.24|112.44|0
1644586500000|2022-02-11 13:35:00|114.49|112.69|114.49|112.69|114.49|112.69|114.49|112.69|0
1644586510000|2022-02-11 13:35:10|114.62|112.82|114.62|112.82|114.88|113.08|114.62|112.82|0
1644586520000|2022-02-11 13:35:20|114.74|112.94|114.67|112.87|114.74|112.94|114.61|112.81|0
1644586530000|2022-02-11 13:35:30|114.61|112.81|114.74|112.94|114.74|112.94|114.61|112.81|0
1644586540000|2022-02-11 13:35:40|114.75|112.95|114.88|113.08|114.88|113.08|114.75|112.95|0
1644586550000|2022-02-11 13:35:50|114.75|112.95|114.88|113.08|115|113.2|114.75|112.95|0
1644586560000|2022-02-11 13:36:00|114.75|112.95|114.62|112.82|114.75|112.95|114.62|112.82|0
1644586570000|2022-02-11 13:36:10|114.75|112.95|114.75|112.95|114.75|112.95|114.62|112.82|0
1644586580000|2022-02-11 13:36:20|114.62|112.82|115|113.2|115|113.2|114.62|112.82|0
1644586590000|2022-02-11 13:36:30|115.13|113.33|115.13|113.33|115.13|113.33|115.13|113.33|0
1644586600000|2022-02-11 13:36:40|115|113.2|115.26|113.46|115.26|113.46|115|113.2|0
1644586610000|2022-02-11 13:36:50|115.13|113.33|115.26|113.46|115.26|113.46|115.13|113.33|0
1644586620000|2022-02-11 13:37:00|115.13|113.33|115.13|113.33|115.26|113.46|115.13|113.33|0
1644586630000|2022-02-11 13:37:10|115|113.2|115|113.2|115|113.2|115|113.2|0
1644586640000|2022-02-11 13:37:20|115.13|113.33|115.13|113.33|115.13|113.33|115.13|113.33|0
1644586650000|2022-02-11 13:37:30|115|113.2|115.13|113.33|115.13|113.33|115|113.2|0
1644586670000|2022-02-11 13:37:50|115|113.2|115|113.2|115|113.2|115|113.2|0
1644586680000|2022-02-11 13:38:00|115.13|113.33|115|113.2|115.13|113.33|115|113.2|0
1644586690000|2022-02-11 13:38:10|114.87|113.07|114.87|113.07|114.87|113.07|114.87|113.07|0
1644586700000|2022-02-11 13:38:20|115|113.2|114.87|113.07|115|113.2|114.87|113.07|0
1644586710000|2022-02-11 13:38:30|114.62|112.82|114.75|112.95|114.87|113.07|114.62|112.82|0
1644586720000|2022-02-11 13:38:40|114.62|112.82|114.75|112.95|114.75|112.95|114.62|112.82|0
1644586730000|2022-02-11 13:38:50|114.62|112.82|114.75|112.95|114.75|112.95|114.62|112.82|0
1644586740000|2022-02-11 13:39:00|114.68|112.88|114.62|112.82|114.68|112.88|114.62|112.82|0
1644586750000|2022-02-11 13:39:10|114.74|112.94|114.74|112.94|114.74|112.94|114.62|112.82|0
1644586770000|2022-02-11 13:39:30|114.62|112.82|114.87|113.07|114.87|113.07|114.62|112.82|0
1644586780000|2022-02-11 13:39:40|115|113.2|114.87|113.07|115|113.2|114.87|113.07|0
1644586790000|2022-02-11 13:39:50|115|113.2|115|113.2|115|113.2|114.93|113.13|0
1644586800000|2022-02-11 13:40:00|114.87|113.07|115|113.2|115|113.2|114.87|113.07|0
1644586810000|2022-02-11 13:40:10|114.87|113.07|115|113.2|115|113.2|114.87|113.07|0
1644586820000|2022-02-11 13:40:20|114.87|113.07|114.93|113.13|114.93|113.13|114.87|113.07|0
1644586830000|2022-02-11 13:40:30|115|113.2|114.87|113.07|115|113.2|114.87|113.07|0
1644586850000|2022-02-11 13:40:50|115|113.2|115|113.2|115|113.2|115|113.2|0
1644586860000|2022-02-11 13:41:00|115.13|113.33|115.25|113.45|115.25|113.45|115.13|113.33|0
1644586870000|2022-02-11 13:41:10|115.13|113.33|115|113.2|115.13|113.33|115|113.2|0
1644586890000|2022-02-11 13:41:30|115.13|113.33|115.25|113.45|115.25|113.45|115.13|113.33|0
1644586900000|2022-02-11 13:41:40|115.77|113.97|116.54|114.74|116.54|114.74|115.77|113.97|0
1644586910000|2022-02-11 13:41:50|116.8|115|116.41|114.61|116.8|115|116.41|114.61|0
1644586920000|2022-02-11 13:42:00|116.54|114.74|116.67|114.87|116.67|114.87|116.41|114.61|0
1644586930000|2022-02-11 13:42:10|116.54|114.74|116.67|114.87|116.67|114.87|116.41|114.61|0
1644586940000|2022-02-11 13:42:20|116.8|115|117.18|115.38|117.31|115.51|116.8|115|0
1644586950000|2022-02-11 13:42:30|117.06|115.26|117.06|115.26|117.06|115.26|116.93|115.13|0
1644586960000|2022-02-11 13:42:40|117.18|115.38|117.31|115.51|117.31|115.51|117.18|115.38|0
1644586970000|2022-02-11 13:42:50|117.06|115.26|117.25|115.45|117.25|115.45|117.05|115.25|0
1644586980000|2022-02-11 13:43:00|117.18|115.38|117.31|115.51|117.44|115.64|117.18|115.38|0
1644586990000|2022-02-11 13:43:10|117.44|115.64|117.44|115.64|117.57|115.77|117.44|115.64|0
1644587000000|2022-02-11 13:43:20|117.57|115.77|117.83|116.03|117.96|116.16|117.57|115.77|0
1644587010000|2022-02-11 13:43:30|117.96|116.16|117.7|115.9|117.96|116.16|117.57|115.77|0
1644587020000|2022-02-11 13:43:40|117.83|116.03|117.7|115.9|117.83|116.03|117.57|115.77|0
1644587030000|2022-02-11 13:43:50|117.57|115.77|117.31|115.51|117.57|115.77|117.18|115.38|0
1644587040000|2022-02-11 13:44:00|117.18|115.38|116.92|115.12|117.18|115.38|116.92|115.12|0
1644587050000|2022-02-11 13:44:10|116.79|114.99|116.79|114.99|116.79|114.99|116.79|114.99|0
1644587060000|2022-02-11 13:44:20|116.67|114.87|116.67|114.87|116.79|114.99|116.67|114.87|0
1644587070000|2022-02-11 13:44:30|116.11|114.31|115.72|113.92|116.11|114.31|115.72|113.92|0
1644587080000|2022-02-11 13:44:40|115.85|114.05|115.85|114.05|115.85|114.05|115.72|113.92|0
1644587090000|2022-02-11 13:44:50|115.72|113.92|115.59|113.79|115.85|114.05|115.59|113.79|0
1644587100000|2022-02-11 13:45:00|115.46|113.66|115.34|113.54|115.46|113.66|115.34|113.54|0
1644587110000|2022-02-11 13:45:10|115.46|113.66|115.34|113.54|115.46|113.66|115.34|113.54|0
1644587120000|2022-02-11 13:45:20|115.21|113.41|114.95|113.15|115.21|113.41|114.95|113.15|0
1644587130000|2022-02-11 13:45:30|115.08|113.28|115.08|113.28|115.08|113.28|115.08|113.28|0
1644587140000|2022-02-11 13:45:40|115.21|113.41|115.21|113.41|115.21|113.41|115.21|113.41|0
1644587150000|2022-02-11 13:45:50|115.08|113.28|114.95|113.15|115.08|113.28|114.82|113.02|0
1644587160000|2022-02-11 13:46:00|115.14|113.34|115.08|113.28|115.14|113.34|114.95|113.15|0
1644587180000|2022-02-11 13:46:20|115.21|113.41|115.33|113.53|115.33|113.53|115.21|113.41|0
1644587190000|2022-02-11 13:46:30|115.46|113.66|115.72|113.92|115.72|113.92|115.46|113.66|0
1644587200000|2022-02-11 13:46:40|115.85|114.05|115.59|113.79|115.85|114.05|115.59|113.79|0
1644587210000|2022-02-11 13:46:50|115.72|113.92|115.72|113.92|115.72|113.92|115.59|113.79|0
1644587220000|2022-02-11 13:47:00|115.59|113.79|115.59|113.79|115.78|113.98|115.59|113.79|0
1644587230000|2022-02-11 13:47:10|115.72|113.92|115.59|113.79|115.72|113.92|115.59|113.79|0
1644587240000|2022-02-11 13:47:20|115.85|114.05|115.85|114.05|115.98|114.18|115.85|114.05|0
1644587250000|2022-02-11 13:47:30|115.72|113.92|115.72|113.92|115.85|114.05|115.72|113.92|0
1644587260000|2022-02-11 13:47:40|115.85|114.05|115.85|114.05|115.98|114.18|115.85|114.05|0
1644587270000|2022-02-11 13:47:50|115.59|113.79|115.46|113.66|115.59|113.79|115.33|113.53|0
1644587280000|2022-02-11 13:48:00|115.59|113.79|115.72|113.92|115.72|113.92|115.59|113.79|0
1644587290000|2022-02-11 13:48:10|115.85|114.05|115.72|113.92|115.98|114.18|115.72|113.92|0
1644587300000|2022-02-11 13:48:20|115.85|114.05|115.78|113.98|115.85|114.05|115.78|113.98|0
1644587310000|2022-02-11 13:48:30|115.85|114.05|115.85|114.05|115.85|114.05|115.78|113.98|0
1644587320000|2022-02-11 13:48:40|115.98|114.18|115.98|114.18|115.98|114.18|115.98|114.18|0
1644587330000|2022-02-11 13:48:50|116.36|114.56|116.49|114.69|116.49|114.69|116.23|114.43|0
1644587340000|2022-02-11 13:49:00|116.62|114.82|116.75|114.95|116.75|114.95|116.62|114.82|0
1644587360000|2022-02-11 13:49:20|116.88|115.08|116.88|115.08|116.88|115.08|116.88|115.08|0
1644587370000|2022-02-11 13:49:30|117.01|115.21|117.01|115.21|117.01|115.21|116.88|115.08|0
1644587380000|2022-02-11 13:49:40|117.14|115.34|117.14|115.34|117.14|115.34|116.88|115.08|0
1644587390000|2022-02-11 13:49:50|117.27|115.47|117.27|115.47|117.27|115.47|117.14|115.34|0
1644587400000|2022-02-11 13:50:00|117.14|115.34|117.33|115.53|117.33|115.53|117.14|115.34|0
1644587410000|2022-02-11 13:50:10|117.27|115.47|117.27|115.47|117.4|115.6|117.27|115.47|0
1644587420000|2022-02-11 13:50:20|117.14|115.34|117.14|115.34|117.14|115.34|117.14|115.34|0
1644587430000|2022-02-11 13:50:30|117.01|115.21|117.01|115.21|117.01|115.21|117.01|115.21|0
1644587440000|2022-02-11 13:50:40|117.14|115.34|117.27|115.47|117.27|115.47|117.14|115.34|0
1644587450000|2022-02-11 13:50:50|117.4|115.6|117.27|115.47|117.4|115.6|117.27|115.47|0
1644587460000|2022-02-11 13:51:00|117.14|115.34|117.27|115.47|117.4|115.6|117.14|115.34|0
1644587470000|2022-02-11 13:51:10|117.53|115.73|117.53|115.73|117.53|115.73|117.4|115.6|0
1644587480000|2022-02-11 13:51:20|117.46|115.66|117.4|115.6|117.46|115.66|117.4|115.6|0
1644587490000|2022-02-11 13:51:30|117.66|115.86|117.92|116.12|118.05|116.25|117.66|115.86|0
1644587500000|2022-02-11 13:51:40|117.79|115.99|118.05|116.25|118.05|116.25|117.79|115.99|0
1644587510000|2022-02-11 13:51:50|118.18|116.38|118.18|116.38|118.18|116.38|118.05|116.25|0
1644587520000|2022-02-11 13:52:00|118.05|116.25|117.92|116.12|118.18|116.38|117.92|116.12|0
1644587530000|2022-02-11 13:52:10|117.79|115.99|117.72|115.92|117.79|115.99|117.72|115.92|0
1644587540000|2022-02-11 13:52:20|117.79|115.99|117.92|116.12|117.98|116.18|117.79|115.99|0
1644587550000|2022-02-11 13:52:30|117.85|116.05|117.79|115.99|117.85|116.05|117.79|115.99|0
1644587560000|2022-02-11 13:52:40|117.92|116.12|117.53|115.73|117.92|116.12|117.53|115.73|0
1644587570000|2022-02-11 13:52:50|117.27|115.47|117.14|115.34|117.4|115.6|117.14|115.34|0
1644587580000|2022-02-11 13:53:00|117.01|115.21|116.75|114.95|117.01|115.21|116.75|114.95|0
1644587590000|2022-02-11 13:53:10|116.88|115.08|116.88|115.08|116.88|115.08|116.88|115.08|0
1644587600000|2022-02-11 13:53:20|116.75|114.95|116.75|114.95|116.75|114.95|116.62|114.82|0
1644587620000|2022-02-11 13:53:40|116.62|114.82|116.23|114.43|116.62|114.82|116.23|114.43|0
1644587630000|2022-02-11 13:53:50|116.29|114.49|116.36|114.56|116.36|114.56|116.23|114.43|0
1644587640000|2022-02-11 13:54:00|116.49|114.69|116.49|114.69|116.49|114.69|116.49|114.69|0
1644587650000|2022-02-11 13:54:10|116.62|114.82|116.49|114.69|116.62|114.82|116.49|114.69|0
1644587660000|2022-02-11 13:54:20|116.36|114.56|116.62|114.82|116.62|114.82|116.36|114.56|0
1644587670000|2022-02-11 13:54:30|116.49|114.69|117|115.2|117|115.2|116.49|114.69|0
1644587680000|2022-02-11 13:54:40|117.13|115.33|117.13|115.33|117.13|115.33|117.07|115.27|0
1644587690000|2022-02-11 13:54:50|117.39|115.59|117.52|115.72|117.52|115.72|117.39|115.59|0
1644587700000|2022-02-11 13:55:00|117.39|115.59|117.39|115.59|117.39|115.59|117.26|115.46|0
1644587710000|2022-02-11 13:55:10|117.45|115.65|117.26|115.46|117.52|115.72|117.26|115.46|0
1644587720000|2022-02-11 13:55:20|117.13|115.33|117.26|115.46|117.26|115.46|117.13|115.33|0
1644587730000|2022-02-11 13:55:30|117.39|115.59|117.39|115.59|117.52|115.72|117.32|115.52|0
1644587740000|2022-02-11 13:55:40|117.26|115.46|117|115.2|117.26|115.46|117|115.2|0
1644587750000|2022-02-11 13:55:50|117.26|115.46|117.13|115.33|117.26|115.46|117.13|115.33|0
1644587760000|2022-02-11 13:56:00|117|115.2|116.61|114.81|117|115.2|116.61|114.81|0
1644587770000|2022-02-11 13:56:10|116.74|114.94|116.87|115.07|116.87|115.07|116.74|114.94|0
1644587780000|2022-02-11 13:56:20|116.74|114.94|116.87|115.07|116.87|115.07|116.74|114.94|0
1644587790000|2022-02-11 13:56:30|116.74|114.94|116.87|115.07|116.87|115.07|116.74|114.94|0
1644587800000|2022-02-11 13:56:40|117|115.2|116.87|115.07|117|115.2|116.87|115.07|0
1644587810000|2022-02-11 13:56:50|117|115.2|117.13|115.33|117.13|115.33|117|115.2|0
1644587820000|2022-02-11 13:57:00|117|115.2|117.26|115.46|117.26|115.46|117|115.2|0
1644587830000|2022-02-11 13:57:10|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|0
1644587840000|2022-02-11 13:57:20|117|115.2|117|115.2|117|115.2|117|115.2|0
1644587850000|2022-02-11 13:57:30|116.93|115.13|116.87|115.07|117|115.2|116.87|115.07|0
1644587860000|2022-02-11 13:57:40|117|115.2|117|115.2|117|115.2|117|115.2|0
1644587880000|2022-02-11 13:58:00|117.13|115.33|117.13|115.33|117.13|115.33|117.13|115.33|0
1644587890000|2022-02-11 13:58:10|117.26|115.46|117|115.2|117.26|115.46|117|115.2|0
1644587900000|2022-02-11 13:58:20|117.13|115.33|117.52|115.72|117.52|115.72|117.13|115.33|0
1644587910000|2022-02-11 13:58:30|117.39|115.59|117.39|115.59|117.39|115.59|117.39|115.59|0
1644587920000|2022-02-11 13:58:40|117.26|115.46|117.13|115.33|117.26|115.46|117.13|115.33|0
1644587930000|2022-02-11 13:58:50|117.26|115.46|117.26|115.46|117.26|115.46|117.26|115.46|0
1644587940000|2022-02-11 13:59:00|117.19|115.39|117.39|115.59|117.39|115.59|117.19|115.39|0
1644587950000|2022-02-11 13:59:10|117.26|115.46|117.26|115.46|117.26|115.46|117.26|115.46|0
1644587960000|2022-02-11 13:59:20|117.32|115.52|117.26|115.46|117.32|115.52|117.26|115.46|0
1644587970000|2022-02-11 13:59:30|117.13|115.33|117|115.2|117.13|115.33|117|115.2|0
1644587980000|2022-02-11 13:59:40|116.93|115.13|116.48|114.68|117|115.2|116.48|114.68|0
1644587990000|2022-02-11 13:59:50|116.22|114.42|116.35|114.55|116.35|114.55|116.22|114.42|0
1644588000000|2022-02-11 14:00:00|116.22|114.42|116.48|114.68|116.48|114.68|116.22|114.42|0
1644588010000|2022-02-11 14:00:10|116.35|114.55|116.35|114.55|116.61|114.81|116.35|114.55|0
1644588020000|2022-02-11 14:00:20|116.48|114.68|116.61|114.81|116.61|114.81|116.48|114.68|0
1644588030000|2022-02-11 14:00:30|116.48|114.68|116.61|114.81|116.61|114.81|116.48|114.68|0
1644588040000|2022-02-11 14:00:40|116.87|115.07|116.87|115.07|116.87|115.07|116.74|114.94|0
1644588050000|2022-02-11 14:00:50|116.8|115|116.74|114.94|116.8|115|116.74|114.94|0
1644588060000|2022-02-11 14:01:00|116.48|114.68|116.61|114.81|116.74|114.94|116.48|114.68|0
1644588070000|2022-02-11 14:01:10|116.74|114.94|116.74|114.94|116.87|115.07|116.74|114.94|0
1644588080000|2022-02-11 14:01:20|116.87|115.07|116.87|115.07|116.87|115.07|116.74|114.94|0
1644588110000|2022-02-11 14:01:50|116.74|114.94|117|115.2|117|115.2|116.74|114.94|0
1644588120000|2022-02-11 14:02:00|116.87|115.07|117|115.2|117|115.2|116.87|115.07|0
1644588130000|2022-02-11 14:02:10|116.87|115.07|117.12|115.32|117.12|115.32|116.74|114.94|0
1644588140000|2022-02-11 14:02:20|116.99|115.19|116.99|115.19|117.12|115.32|116.99|115.19|0
1644588150000|2022-02-11 14:02:30|116.74|114.94|117.12|115.32|117.12|115.32|116.74|114.94|0
1644588160000|2022-02-11 14:02:40|116.99|115.19|117.25|115.45|117.25|115.45|116.99|115.19|0
1644588170000|2022-02-11 14:02:50|117.12|115.32|117.12|115.32|117.25|115.45|117.12|115.32|0
1644588180000|2022-02-11 14:03:00|116.99|115.19|117.06|115.26|117.12|115.32|116.99|115.19|0
1644588190000|2022-02-11 14:03:10|116.86|115.06|116.73|114.93|116.86|115.06|116.73|114.93|0
1644588200000|2022-02-11 14:03:20|116.48|114.68|116.61|114.81|116.61|114.81|116.48|114.68|0
1644588210000|2022-02-11 14:03:30|116.6|114.8|116.73|114.93|116.73|114.93|116.6|114.8|0
1644588220000|2022-02-11 14:03:40|116.6|114.8|116.6|114.8|116.6|114.8|116.54|114.74|0
1644588230000|2022-02-11 14:03:50|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|0
1644588240000|2022-02-11 14:04:00|116.86|115.06|116.99|115.19|116.99|115.19|116.86|115.06|0
1644588250000|2022-02-11 14:04:10|116.86|115.06|116.73|114.93|116.99|115.19|116.73|114.93|0
1644588260000|2022-02-11 14:04:20|116.86|115.06|116.6|114.8|116.86|115.06|116.6|114.8|0
1644588270000|2022-02-11 14:04:30|116.73|114.93|116.73|114.93|116.73|114.93|116.73|114.93|0
1644588280000|2022-02-11 14:04:40|116.86|115.06|117.77|115.97|117.77|115.97|116.86|115.06|0
1644588290000|2022-02-11 14:04:50|117.9|116.1|118.16|116.36|118.16|116.36|117.9|116.1|0
1644588300000|2022-02-11 14:05:00|117.51|115.71|117.25|115.45|117.51|115.71|117.12|115.32|0
1644588310000|2022-02-11 14:05:10|117.12|115.32|117.12|115.32|117.12|115.32|116.99|115.19|0
1644588320000|2022-02-11 14:05:20|116.99|115.19|116.6|114.8|116.99|115.19|116.6|114.8|0
1644588330000|2022-02-11 14:05:30|116.47|114.67|116.34|114.54|116.47|114.67|116.21|114.41|0
1644588340000|2022-02-11 14:05:40|116.21|114.41|116.21|114.41|116.34|114.54|116.09|114.29|0
1644588350000|2022-02-11 14:05:50|116.09|114.29|116.21|114.41|116.21|114.41|116.09|114.29|0
1644588360000|2022-02-11 14:06:00|116.34|114.54|116.47|114.67|116.6|114.8|116.34|114.54|0
1644588370000|2022-02-11 14:06:10|116.34|114.54|116.47|114.67|116.47|114.67|116.34|114.54|0
1644588380000|2022-02-11 14:06:20|116.21|114.41|116.21|114.41|116.34|114.54|116.21|114.41|0
1644588390000|2022-02-11 14:06:30|115.96|114.16|116.08|114.28|116.08|114.28|115.96|114.16|0
1644588400000|2022-02-11 14:06:40|115.96|114.16|116.08|114.28|116.08|114.28|115.96|114.16|0
1644588410000|2022-02-11 14:06:50|116.21|114.41|116.08|114.28|116.21|114.41|116.08|114.28|0
1644588420000|2022-02-11 14:07:00|115.96|114.16|115.95|114.15|116.08|114.28|115.95|114.15|0
1644588430000|2022-02-11 14:07:10|116.08|114.28|115.95|114.15|116.08|114.28|115.95|114.15|0
1644588450000|2022-02-11 14:07:30|115.7|113.9|115.83|114.03|115.83|114.03|115.7|113.9|0
1644588460000|2022-02-11 14:07:40|115.95|114.15|115.7|113.9|115.95|114.15|115.7|113.9|0
1644588470000|2022-02-11 14:07:50|115.63|113.83|115.63|113.83|115.63|113.83|115.63|113.83|0
1644588480000|2022-02-11 14:08:00|115.57|113.77|115.57|113.77|115.57|113.77|115.44|113.64|0
1644588500000|2022-02-11 14:08:20|115.7|113.9|115.7|113.9|115.7|113.9|115.57|113.77|0
1644588510000|2022-02-11 14:08:30|115.57|113.77|115.31|113.51|115.57|113.77|115.31|113.51|0
1644588520000|2022-02-11 14:08:40|115.44|113.64|115.44|113.64|115.44|113.64|115.31|113.51|0
1644588530000|2022-02-11 14:08:50|115.7|113.9|115.57|113.77|115.7|113.9|115.57|113.77|0
1644588540000|2022-02-11 14:09:00|115.44|113.64|115.44|113.64|115.44|113.64|115.44|113.64|0
1644588550000|2022-02-11 14:09:10|115.57|113.77|115.44|113.64|115.57|113.77|115.44|113.64|0
1644588560000|2022-02-11 14:09:20|115.57|113.77|115.31|113.51|115.57|113.77|115.31|113.51|0
1644588570000|2022-02-11 14:09:30|115.05|113.25|115.18|113.38|115.18|113.38|115.05|113.25|0
1644588580000|2022-02-11 14:09:40|115.31|113.51|115.18|113.38|115.31|113.51|115.18|113.38|0
1644588590000|2022-02-11 14:09:50|115.05|113.25|115.05|113.25|115.05|113.25|115.05|113.25|0
1644588600000|2022-02-11 14:10:00|115.11|113.31|115.05|113.25|115.11|113.31|114.92|113.12|0
1644588610000|2022-02-11 14:10:10|115.18|113.38|114.92|113.12|115.24|113.44|114.92|113.12|0
1644588630000|2022-02-11 14:10:30|115.05|113.25|115.31|113.51|115.31|113.51|115.05|113.25|0
1644588640000|2022-02-11 14:10:40|115.44|113.64|115.18|113.38|115.44|113.64|115.18|113.38|0
1644588650000|2022-02-11 14:10:50|115.05|113.25|115.31|113.51|115.31|113.51|114.92|113.12|0
1644588660000|2022-02-11 14:11:00|115.44|113.64|115.44|113.64|115.56|113.76|115.44|113.64|0
1644588670000|2022-02-11 14:11:10|115.56|113.76|115.63|113.83|115.63|113.83|115.56|113.76|0
1644588680000|2022-02-11 14:11:20|115.69|113.89|115.56|113.76|115.69|113.89|115.56|113.76|0
1644588690000|2022-02-11 14:11:30|115.69|113.89|115.69|113.89|115.69|113.89|115.56|113.76|0
1644588700000|2022-02-11 14:11:40|115.82|114.02|115.82|114.02|115.82|114.02|115.82|114.02|0
1644588710000|2022-02-11 14:11:50|115.69|113.89|115.69|113.89|115.69|113.89|115.69|113.89|0
1644588730000|2022-02-11 14:12:10|115.56|113.76|115.56|113.76|115.56|113.76|115.56|113.76|0
1644588740000|2022-02-11 14:12:20|115.31|113.51|115.18|113.38|115.31|113.51|115.05|113.25|0
1644588750000|2022-02-11 14:12:30|115.05|113.25|114.54|112.74|115.05|113.25|114.54|112.74|0
1644588760000|2022-02-11 14:12:40|114.41|112.61|114.34|112.54|114.66|112.86|114.28|112.48|0
1644588770000|2022-02-11 14:12:50|114.28|112.48|113.9|112.1|114.28|112.48|113.9|112.1|0
1644588780000|2022-02-11 14:13:00|114.02|112.22|113.9|112.1|114.02|112.22|113.9|112.1|0
1644588790000|2022-02-11 14:13:10|114.15|112.35|114.02|112.22|114.15|112.35|114.02|112.22|0
1644588800000|2022-02-11 14:13:20|113.9|112.1|113.9|112.1|114.02|112.22|113.9|112.1|0
1644588810000|2022-02-11 14:13:30|113.89|112.09|113.89|112.09|114.02|112.22|113.89|112.09|0
1644588820000|2022-02-11 14:13:40|114.02|112.22|114.15|112.35|114.15|112.35|114.02|112.22|0
1644588830000|2022-02-11 14:13:50|114.02|112.22|114.28|112.48|114.28|112.48|114.02|112.22|0
1644588840000|2022-02-11 14:14:00|114.41|112.61|114.41|112.61|114.41|112.61|114.41|112.61|0
1644588850000|2022-02-11 14:14:10|114.53|112.73|114.53|112.73|114.53|112.73|114.41|112.61|0
1644588860000|2022-02-11 14:14:20|114.66|112.86|114.53|112.73|114.66|112.86|114.41|112.61|0
1644588870000|2022-02-11 14:14:30|114.4|112.6|114.4|112.6|114.4|112.6|114.4|112.6|0
1644588880000|2022-02-11 14:14:40|114.53|112.73|114.4|112.6|114.66|112.86|114.4|112.6|0
1644588890000|2022-02-11 14:14:50|114.34|112.54|114.28|112.48|114.34|112.54|114.15|112.35|0
1644588900000|2022-02-11 14:15:00|114.4|112.6|114.59|112.79|114.59|112.79|114.4|112.6|0
1644588910000|2022-02-11 14:15:10|114.53|112.73|114.4|112.6|114.53|112.73|114.4|112.6|0
1644588930000|2022-02-11 14:15:30|114.53|112.73|114.4|112.6|114.53|112.73|114.4|112.6|0
1644588940000|2022-02-11 14:15:40|114.15|112.35|114.21|112.41|114.28|112.48|114.15|112.35|0
1644588950000|2022-02-11 14:15:50|114.28|112.48|114.28|112.48|114.28|112.48|114.28|112.48|0
1644588960000|2022-02-11 14:16:00|114.15|112.35|114.15|112.35|114.15|112.35|114.15|112.35|0
1644588970000|2022-02-11 14:16:10|114.28|112.48|114.27|112.47|114.28|112.48|114.27|112.47|0
1644588980000|2022-02-11 14:16:20|114.4|112.6|114.4|112.6|114.4|112.6|114.4|112.6|0
1644588990000|2022-02-11 14:16:30|114.34|112.54|114.08|112.28|114.34|112.54|114.08|112.28|0
1644589000000|2022-02-11 14:16:40|114.15|112.35|114.02|112.22|114.15|112.35|114.02|112.22|0
1644589010000|2022-02-11 14:16:50|114.15|112.35|114.15|112.35|114.15|112.35|114.15|112.35|0
1644589020000|2022-02-11 14:17:00|114.27|112.47|114.4|112.6|114.4|112.6|114.27|112.47|0
1644589030000|2022-02-11 14:17:10|114.27|112.47|114.27|112.47|114.27|112.47|114.15|112.35|0
1644589040000|2022-02-11 14:17:20|113.64|111.84|114.02|112.22|114.02|112.22|113.64|111.84|0
1644589060000|2022-02-11 14:17:40|113.89|112.09|114.02|112.22|114.02|112.22|113.89|112.09|0
1644589070000|2022-02-11 14:17:50|113.95|112.15|114.02|112.22|114.02|112.22|113.95|112.15|0
1644589080000|2022-02-11 14:18:00|113.89|112.09|114.02|112.22|114.02|112.22|113.89|112.09|0
1644589090000|2022-02-11 14:18:10|113.89|112.09|113.89|112.09|113.89|112.09|113.76|111.96|0
1644589100000|2022-02-11 14:18:20|113.82|112.02|114.14|112.34|114.14|112.34|113.82|112.02|0
1644589110000|2022-02-11 14:18:30|114.02|112.22|114.14|112.34|114.14|112.34|114.02|112.22|0
1644589120000|2022-02-11 14:18:40|114.02|112.22|114.02|112.22|114.02|112.22|114.02|112.22|0
1644589130000|2022-02-11 14:18:50|114.14|112.34|114.4|112.6|114.4|112.6|114.14|112.34|0
1644589140000|2022-02-11 14:19:00|114.27|112.47|114.27|112.47|114.27|112.47|114.27|112.47|0
1644589150000|2022-02-11 14:19:10|114.4|112.6|114.27|112.47|114.4|112.6|114.27|112.47|0
1644589160000|2022-02-11 14:19:20|114.4|112.6|114.4|112.6|114.4|112.6|114.4|112.6|0
1644589170000|2022-02-11 14:19:30|114.27|112.47|114.27|112.47|114.27|112.47|114.27|112.47|0
1644589180000|2022-02-11 14:19:40|114.2|112.4|114.2|112.4|114.2|112.4|114.2|112.4|0
1644589190000|2022-02-11 14:19:50|114.02|112.22|113.76|111.96|114.02|112.22|113.76|111.96|0
1644589200000|2022-02-11 14:20:00|113.63|111.83|113.63|111.83|114.02|112.22|113.63|111.83|0
1644589210000|2022-02-11 14:20:10|113.38|111.58|113.25|111.45|113.38|111.58|113.25|111.45|0
1644589220000|2022-02-11 14:20:20|113.12|111.32|113.12|111.32|113.12|111.32|113|111.2|0
1644589230000|2022-02-11 14:20:30|113.25|111.45|113|111.2|113.25|111.45|113|111.2|0
1644589240000|2022-02-11 14:20:40|113.06|111.26|112.87|111.07|113.06|111.26|112.87|111.07|0
1644589250000|2022-02-11 14:20:50|113|111.2|112.61|110.81|113|111.2|112.61|110.81|0
1644589260000|2022-02-11 14:21:00|112.68|110.88|112.87|111.07|112.87|111.07|112.68|110.88|0
1644589270000|2022-02-11 14:21:10|112.74|110.94|112.61|110.81|112.74|110.94|112.61|110.81|0
1644589280000|2022-02-11 14:21:20|112.49|110.69|112.23|110.43|112.49|110.69|112.23|110.43|0
1644589290000|2022-02-11 14:21:30|112.36|110.56|112.11|110.31|112.36|110.56|112.11|110.31|0
1644589300000|2022-02-11 14:21:40|112.23|110.43|112.42|110.62|112.49|110.69|112.23|110.43|0
1644589310000|2022-02-11 14:21:50|112.49|110.69|112.61|110.81|112.61|110.81|112.49|110.69|0
1644589320000|2022-02-11 14:22:00|112.74|110.94|112.49|110.69|112.74|110.94|112.36|110.56|0
1644589330000|2022-02-11 14:22:10|112.74|110.94|112.74|110.94|112.74|110.94|112.74|110.94|0
1644589340000|2022-02-11 14:22:20|112.87|111.07|112.87|111.07|112.87|111.07|112.87|111.07|0
1644589350000|2022-02-11 14:22:30|112.99|111.19|112.99|111.19|112.99|111.19|112.87|111.07|0
1644589360000|2022-02-11 14:22:40|112.87|111.07|112.74|110.94|112.87|111.07|112.74|110.94|0
1644589370000|2022-02-11 14:22:50|112.8|111|112.87|111.07|112.99|111.19|112.8|111|0
1644589380000|2022-02-11 14:23:00|112.74|110.94|112.74|110.94|112.74|110.94|112.74|110.94|0
1644589390000|2022-02-11 14:23:10|112.87|111.07|112.87|111.07|112.87|111.07|112.74|110.94|0
1644589400000|2022-02-11 14:23:20|112.74|110.94|112.74|110.94|112.87|111.07|112.74|110.94|0
1644589410000|2022-02-11 14:23:30|112.61|110.81|112.49|110.69|112.61|110.81|112.49|110.69|0
1644589420000|2022-02-11 14:23:40|112.87|111.07|112.74|110.94|112.87|111.07|112.74|110.94|0
1644589430000|2022-02-11 14:23:50|112.87|111.07|112.93|111.13|112.93|111.13|112.74|110.94|0
1644589440000|2022-02-11 14:24:00|112.99|111.19|112.74|110.94|112.99|111.19|112.74|110.94|0
1644589460000|2022-02-11 14:24:20|112.61|110.81|112.36|110.56|112.61|110.81|112.36|110.56|0
1644589470000|2022-02-11 14:24:30|112.42|110.62|112.99|111.19|112.99|111.19|112.42|110.62|0
1644589480000|2022-02-11 14:24:40|112.93|111.13|112.86|111.06|112.93|111.13|112.86|111.06|0
1644589490000|2022-02-11 14:24:50|112.74|110.94|112.74|110.94|112.86|111.06|112.74|110.94|0
1644589500000|2022-02-11 14:25:00|112.86|111.06|112.99|111.19|112.99|111.19|112.86|111.06|0
1644589510000|2022-02-11 14:25:10|112.86|111.06|112.86|111.06|112.86|111.06|112.86|111.06|0
1644589520000|2022-02-11 14:25:20|112.92|111.12|112.92|111.12|112.92|111.12|112.92|111.12|0
1644589530000|2022-02-11 14:25:30|113.12|111.32|113.05|111.25|113.12|111.32|112.99|111.19|0
1644589540000|2022-02-11 14:25:40|112.99|111.19|112.99|111.19|113.12|111.32|112.99|111.19|0
1644589550000|2022-02-11 14:25:50|113.12|111.32|113.24|111.44|113.24|111.44|113.12|111.32|0
1644589560000|2022-02-11 14:26:00|113.37|111.57|113.3|111.5|113.37|111.57|113.3|111.5|0
1644589570000|2022-02-11 14:26:10|113.37|111.57|113.24|111.44|113.5|111.7|113.24|111.44|0
1644589580000|2022-02-11 14:26:20|113.37|111.57|113.5|111.7|113.5|111.7|113.37|111.57|0
1644589590000|2022-02-11 14:26:30|113.88|112.08|113.75|111.95|113.88|112.08|113.75|111.95|0
1644589600000|2022-02-11 14:26:40|113.63|111.83|113.5|111.7|113.63|111.83|113.5|111.7|0
1644589610000|2022-02-11 14:26:50|113.37|111.57|113.37|111.57|113.37|111.57|113.37|111.57|0
1644589620000|2022-02-11 14:27:00|113.5|111.7|113.88|112.08|113.88|112.08|113.5|111.7|0
1644589630000|2022-02-11 14:27:10|114.01|112.21|113.5|111.7|114.01|112.21|113.5|111.7|0
1644589640000|2022-02-11 14:27:20|113.24|111.44|113.5|111.7|113.5|111.7|113.24|111.44|0
1644589650000|2022-02-11 14:27:30|113.62|111.82|113.75|111.95|113.75|111.95|113.62|111.82|0
1644589660000|2022-02-11 14:27:40|113.88|112.08|113.81|112.01|113.88|112.08|113.81|112.01|0
1644589670000|2022-02-11 14:27:50|113.75|111.95|113.75|111.95|113.88|112.08|113.75|111.95|0
1644589680000|2022-02-11 14:28:00|113.88|112.08|113.62|111.82|113.88|112.08|113.62|111.82|0
1644589690000|2022-02-11 14:28:10|113.37|111.57|113.75|111.95|113.75|111.95|113.37|111.57|0
1644589700000|2022-02-11 14:28:20|113.62|111.82|113.62|111.82|113.62|111.82|113.62|111.82|0
1644589710000|2022-02-11 14:28:30|113.75|111.95|113.75|111.95|113.75|111.95|113.75|111.95|0
1644589720000|2022-02-11 14:28:40|113.68|111.88|113.62|111.82|113.75|111.95|113.62|111.82|0
1644589730000|2022-02-11 14:28:50|113.75|111.95|113.75|111.95|113.75|111.95|113.62|111.82|0
1644589740000|2022-02-11 14:29:00|113.62|111.82|113.62|111.82|113.75|111.95|113.62|111.82|0
1644589750000|2022-02-11 14:29:10|113.37|111.57|113.37|111.57|113.37|111.57|113.37|111.57|0
1644589760000|2022-02-11 14:29:20|113.62|111.82|113.49|111.69|113.62|111.82|113.49|111.69|0
1644589770000|2022-02-11 14:29:30|113.43|111.63|113.75|111.95|113.75|111.95|113.43|111.63|0
1644589780000|2022-02-11 14:29:40|113.62|111.82|113.88|112.08|113.88|112.08|113.62|111.82|0
1644589790000|2022-02-11 14:29:50|114|112.2|114|112.2|114|112.2|113.88|112.08|0
1644589800000|2022-02-11 14:30:00|113.62|111.82|114.77|112.97|114.77|112.97|113.62|111.82|0
1644589810000|2022-02-11 14:30:10|115.03|113.23|115.93|114.13|116.19|114.39|115.03|113.23|0
1644589820000|2022-02-11 14:30:20|115.67|113.87|116.06|114.26|116.06|114.26|115.54|113.74|0
1644589830000|2022-02-11 14:30:30|116.19|114.39|116.32|114.52|116.45|114.65|116.19|114.39|0
1644589840000|2022-02-11 14:30:40|116.19|114.39|116.19|114.39|116.19|114.39|115.03|113.23|0
1644589850000|2022-02-11 14:30:50|116.44|114.64|116.19|114.39|116.44|114.64|115.93|114.13|0
1644589860000|2022-02-11 14:31:00|116.44|114.64|116.7|114.9|116.7|114.9|116.44|114.64|0
1644589870000|2022-02-11 14:31:10|116.83|115.03|117.09|115.29|117.09|115.29|116.7|114.9|0
1644589880000|2022-02-11 14:31:20|117.22|115.42|118.52|116.72|118.52|116.72|117.22|115.42|0
1644589890000|2022-02-11 14:31:30|117.87|116.07|117.87|116.07|118|116.2|117.87|116.07|0
1644589900000|2022-02-11 14:31:40|118|116.2|118|116.2|118.13|116.33|118|116.2|0
1644589910000|2022-02-11 14:31:50|117.61|115.81|117.48|115.68|117.61|115.81|117.48|115.68|0
1644589920000|2022-02-11 14:32:00|117.61|115.81|117.74|115.94|117.74|115.94|117.61|115.81|0
1644589930000|2022-02-11 14:32:10|117.61|115.81|117.74|115.94|117.87|116.07|117.61|115.81|0
1644589940000|2022-02-11 14:32:20|117.48|115.68|116.83|115.03|117.48|115.68|116.83|115.03|0
1644589950000|2022-02-11 14:32:30|116.96|115.16|116.96|115.16|116.96|115.16|116.7|114.9|0
1644589960000|2022-02-11 14:32:40|116.83|115.03|116.44|114.64|116.83|115.03|116.44|114.64|0
1644589970000|2022-02-11 14:32:50|116.57|114.77|117.09|115.29|117.09|115.29|116.57|114.77|0
1644589980000|2022-02-11 14:33:00|117.48|115.68|117.35|115.55|117.48|115.68|116.96|115.16|0
1644589990000|2022-02-11 14:33:10|117.22|115.42|117.61|115.81|117.61|115.81|116.83|115.03|0
1644590000000|2022-02-11 14:33:20|117.48|115.68|117.87|116.07|117.87|116.07|117.48|115.68|0
1644590010000|2022-02-11 14:33:30|117.61|115.81|118|116.2|118|116.2|117.61|115.81|0
1644590020000|2022-02-11 14:33:40|117.74|115.94|117.74|115.94|117.74|115.94|117.61|115.81|0
1644590030000|2022-02-11 14:33:50|117.35|115.55|116.83|115.03|117.35|115.55|116.83|115.03|0
1644590040000|2022-02-11 14:34:00|116.96|115.16|116.44|114.64|116.96|115.16|116.44|114.64|0
1644590050000|2022-02-11 14:34:10|115.8|114|116.05|114.25|116.05|114.25|115.41|113.61|0
1644590060000|2022-02-11 14:34:20|116.31|114.51|116.18|114.38|116.37|114.57|116.18|114.38|0
1644590070000|2022-02-11 14:34:30|116.05|114.25|115.54|113.74|116.18|114.38|115.54|113.74|0
1644590080000|2022-02-11 14:34:40|115.28|113.48|114.64|112.84|115.28|113.48|114.64|112.84|0
1644590090000|2022-02-11 14:34:50|114.77|112.97|113.87|112.07|114.77|112.97|113.87|112.07|0
1644590100000|2022-02-11 14:35:00|112.98|111.18|112.98|111.18|113.23|111.43|112.98|111.18|0
1644590110000|2022-02-11 14:35:10|112.09|110.29|113.11|111.31|113.11|111.31|112.09|110.29|0
1644590120000|2022-02-11 14:35:20|113.23|111.43|112.98|111.18|113.23|111.43|112.98|111.18|0
1644590130000|2022-02-11 14:35:30|112.47|110.67|112.35|110.55|112.73|110.93|111.84|110.04|0
1644590140000|2022-02-11 14:35:40|112.6|110.8|112.47|110.67|113.11|111.31|112.47|110.67|0
1644590150000|2022-02-11 14:35:50|111.84|110.04|112.09|110.29|112.09|110.29|111.71|109.91|0
1644590160000|2022-02-11 14:36:00|111.71|109.91|112.09|110.29|112.09|110.29|111.21|109.41|0
1644590170000|2022-02-11 14:36:10|112.6|110.8|112.22|110.42|112.6|110.8|112.09|110.29|0
1644590180000|2022-02-11 14:36:20|112.47|110.67|111.33|109.53|112.47|110.67|111.33|109.53|0
1644590190000|2022-02-11 14:36:30|111.84|110.04|111.96|110.16|112.09|110.29|111.84|110.04|0
1644590200000|2022-02-11 14:36:40|111.84|110.04|112.22|110.42|112.22|110.42|111.84|110.04|0
1644590210000|2022-02-11 14:36:50|112.09|110.29|112.85|111.05|112.85|111.05|112.09|110.29|0
1644590220000|2022-02-11 14:37:00|112.72|110.92|113.93|112.13|113.93|112.13|112.72|110.92|0
1644590230000|2022-02-11 14:37:10|114.12|112.32|114.64|112.84|114.64|112.84|114.12|112.32|0
1644590240000|2022-02-11 14:37:20|114.25|112.45|114.76|112.96|114.76|112.96|113.74|111.94|0
1644590250000|2022-02-11 14:37:30|114.89|113.09|114.63|112.83|115.02|113.22|114.63|112.83|0
1644590260000|2022-02-11 14:37:40|114.76|112.96|113.87|112.07|114.76|112.96|113.87|112.07|0
1644590270000|2022-02-11 14:37:50|114|112.2|114.51|112.71|114.51|112.71|114|112.2|0
1644590280000|2022-02-11 14:38:00|114.89|113.09|114.51|112.71|114.89|113.09|114.51|112.71|0
1644590290000|2022-02-11 14:38:10|114.63|112.83|113.99|112.19|114.63|112.83|113.67|111.87|0
1644590300000|2022-02-11 14:38:20|113.87|112.07|115.28|113.48|115.28|113.48|113.61|111.81|0
1644590310000|2022-02-11 14:38:30|115.4|113.6|115.92|114.12|116.05|114.25|115.4|113.6|0
1644590320000|2022-02-11 14:38:40|115.47|113.67|114.44|112.64|115.47|113.67|114.44|112.64|0
1644590330000|2022-02-11 14:38:50|115.28|113.48|114.63|112.83|115.28|113.48|114.63|112.83|0
1644590340000|2022-02-11 14:39:00|114.51|112.71|114.51|112.71|115.15|113.35|114.51|112.71|0
1644590350000|2022-02-11 14:39:10|115.15|113.35|114.89|113.09|115.15|113.35|114.89|113.09|0
1644590360000|2022-02-11 14:39:20|114.5|112.7|114.89|113.09|114.89|113.09|114.5|112.7|0
1644590370000|2022-02-11 14:39:30|114.38|112.58|114.12|112.32|114.38|112.58|114.12|112.32|0
1644590380000|2022-02-11 14:39:40|114.5|112.7|114.12|112.32|114.5|112.7|114.12|112.32|0
1644590390000|2022-02-11 14:39:50|113.87|112.07|113.99|112.19|113.99|112.19|113.87|112.07|0
1644590400000|2022-02-11 14:40:00|114.31|112.51|113.23|111.43|114.31|112.51|112.97|111.17|0
1644590410000|2022-02-11 14:40:10|113.61|111.81|113.1|111.3|113.61|111.81|112.91|111.11|0
1644590420000|2022-02-11 14:40:20|113.36|111.56|112.72|110.92|113.48|111.68|112.72|110.92|0
1644590430000|2022-02-11 14:40:30|112.97|111.17|113.03|111.23|113.23|111.43|112.97|111.17|0
1644590440000|2022-02-11 14:40:40|113.48|111.68|113.86|112.06|113.86|112.06|113.35|111.55|0
1644590450000|2022-02-11 14:40:50|113.8|112|113.74|111.94|113.99|112.19|113.74|111.94|0
1644590460000|2022-02-11 14:41:00|114.12|112.32|113.86|112.06|114.12|112.32|113.86|112.06|0
1644590470000|2022-02-11 14:41:10|113.74|111.94|113.23|111.43|113.86|112.06|113.23|111.43|0
1644590480000|2022-02-11 14:41:20|113.61|111.81|113.1|111.3|113.67|111.87|112.97|111.17|0
1644590490000|2022-02-11 14:41:30|112.97|111.17|113.35|111.55|113.35|111.55|112.97|111.17|0
1644590500000|2022-02-11 14:41:40|112.85|111.05|113.1|111.3|113.41|111.61|112.85|111.05|0
1644590510000|2022-02-11 14:41:50|112.72|110.92|112.91|111.11|113.1|111.3|112.72|110.92|0
1644590520000|2022-02-11 14:42:00|112.78|110.98|113.1|111.3|113.1|111.3|112.78|110.98|0
1644590530000|2022-02-11 14:42:10|112.91|111.11|113.35|111.55|113.35|111.55|112.91|111.11|0
1644590540000|2022-02-11 14:42:20|113.1|111.3|112.59|110.79|113.1|111.3|112.21|110.41|0
1644590550000|2022-02-11 14:42:30|112.4|110.6|113.23|111.43|113.23|111.43|112.4|110.6|0
1644590560000|2022-02-11 14:42:40|113.86|112.06|114.29|112.49|114.29|112.49|113.86|112.06|0
1644590570000|2022-02-11 14:42:50|114.54|112.74|113.65|111.85|114.54|112.74|113.65|111.85|0
1644590580000|2022-02-11 14:43:00|113.53|111.73|113.91|112.11|114.1|112.3|113.53|111.73|0
1644590590000|2022-02-11 14:43:10|113.71|111.91|113.78|111.98|113.78|111.98|113.4|111.6|0
1644590600000|2022-02-11 14:43:20|114.03|112.23|113.91|112.11|114.03|112.23|113.91|112.11|0
1644590610000|2022-02-11 14:43:30|113.78|111.98|113.91|112.11|113.91|112.11|113.78|111.98|0
1644590620000|2022-02-11 14:43:40|113.78|111.98|113.65|111.85|113.78|111.98|113.53|111.73|0
1644590630000|2022-02-11 14:43:50|113.78|111.98|113.14|111.34|113.78|111.98|113.14|111.34|0
1644590640000|2022-02-11 14:44:00|113.27|111.47|113.52|111.72|113.78|111.98|113.27|111.47|0
1644590650000|2022-02-11 14:44:10|113.65|111.85|115.18|113.38|115.18|113.38|113.65|111.85|0
1644590660000|2022-02-11 14:44:20|115.44|113.64|115.7|113.9|115.7|113.9|115.44|113.64|0
1644590670000|2022-02-11 14:44:30|115.57|113.77|115.82|114.02|115.82|114.02|115.44|113.64|0
1644590680000|2022-02-11 14:44:40|115.95|114.15|115.44|113.64|115.95|114.15|115.44|113.64|0
1644590690000|2022-02-11 14:44:50|114.99|113.19|114.8|113|114.99|113.19|114.8|113|0
1644590700000|2022-02-11 14:45:00|114.93|113.13|116.34|114.54|116.6|114.8|114.93|113.13|0
1644590710000|2022-02-11 14:45:10|116.27|114.47|117.18|115.38|117.18|115.38|116.27|114.47|0
1644590720000|2022-02-11 14:45:20|116.98|115.18|117.5|115.7|117.89|116.09|116.98|115.18|0
1644590730000|2022-02-11 14:45:30|117.76|115.96|118.41|116.61|118.54|116.74|117.76|115.96|0
1644590740000|2022-02-11 14:45:40|118.8|117|120.64|118.84|120.64|118.84|118.8|117|0
1644590750000|2022-02-11 14:45:50|121.04|119.24|121.7|119.9|121.7|119.9|121.04|119.24|0
1644590760000|2022-02-11 14:46:00|122.23|120.43|122.49|120.69|122.49|120.69|122.09|120.29|0
1644590770000|2022-02-11 14:46:10|123.56|121.76|123.83|122.03|123.83|122.03|123.43|121.63|0
1644590780000|2022-02-11 14:46:20|123.96|122.16|123.83|122.03|123.96|122.16|123.56|121.76|0
1644590790000|2022-02-11 14:46:30|124.23|122.43|124.36|122.56|124.5|122.7|124.23|122.43|0
1644590800000|2022-02-11 14:46:40|124.5|122.7|124.5|122.7|124.77|122.97|124.5|122.7|0
1644590810000|2022-02-11 14:46:50|124.76|122.96|124.9|123.1|124.9|123.1|124.76|122.96|0
1644590820000|2022-02-11 14:47:00|125.03|123.23|124.63|122.83|125.03|123.23|124.63|122.83|0
1644590830000|2022-02-11 14:47:10|124.76|122.96|124.76|122.96|125.17|123.37|124.76|122.96|0
1644590840000|2022-02-11 14:47:20|124.5|122.7|124.76|122.96|124.76|122.96|124.5|122.7|0
1644590850000|2022-02-11 14:47:30|124.9|123.1|125.03|123.23|125.3|123.5|124.76|122.96|0
1644590860000|2022-02-11 14:47:40|124.76|122.96|124.5|122.7|124.9|123.1|124.36|122.56|0
1644590870000|2022-02-11 14:47:50|124.09|122.29|124.23|122.43|124.36|122.56|124.09|122.29|0
1644590880000|2022-02-11 14:48:00|124.49|122.69|124.36|122.56|124.63|122.83|124.36|122.56|0
1644590890000|2022-02-11 14:48:10|124.9|123.1|124.36|122.56|124.9|123.1|124.36|122.56|0
1644590900000|2022-02-11 14:48:20|124.49|122.69|124.49|122.69|124.49|122.69|123.96|122.16|0
1644590910000|2022-02-11 14:48:30|124.23|122.43|124.63|122.83|124.63|122.83|124.23|122.43|0
1644590920000|2022-02-11 14:48:40|124.76|122.96|124.16|122.36|125.03|123.23|124.16|122.36|0
1644590930000|2022-02-11 14:48:50|124.29|122.49|124.56|122.76|124.56|122.76|124.23|122.43|0
1644590940000|2022-02-11 14:49:00|124.76|122.96|123.82|122.02|124.76|122.96|123.82|122.02|0
1644590950000|2022-02-11 14:49:10|123.69|121.89|123.62|121.82|123.69|121.89|123.62|121.82|0
1644590960000|2022-02-11 14:49:20|123.96|122.16|123.62|121.82|124.09|122.29|123.42|121.62|0
1644590970000|2022-02-11 14:49:30|123.82|122.02|123.29|121.49|123.82|122.02|123.29|121.49|0
1644590980000|2022-02-11 14:49:40|122.89|121.09|123.02|121.22|123.02|121.22|122.89|121.09|0
1644590990000|2022-02-11 14:49:50|123.15|121.35|123.02|121.22|123.15|121.35|122.95|121.15|0
1644591000000|2022-02-11 14:50:00|123.15|121.35|122.75|120.95|123.55|121.75|122.75|120.95|0
1644591010000|2022-02-11 14:50:10|122.89|121.09|123.69|121.89|123.82|122.02|122.89|121.09|0
1644591020000|2022-02-11 14:50:20|124.63|122.83|124.76|122.96|124.76|122.96|124.63|122.83|0
1644591030000|2022-02-11 14:50:30|124.49|122.69|123.55|121.75|124.49|122.69|123.55|121.75|0
1644591040000|2022-02-11 14:50:40|123.29|121.49|122.89|121.09|123.29|121.49|122.68|120.88|0
1644591050000|2022-02-11 14:50:50|123.15|121.35|123.29|121.49|123.62|121.82|123.15|121.35|0
1644591060000|2022-02-11 14:51:00|122.89|121.09|122.35|120.55|122.89|121.09|122.35|120.55|0
1644591070000|2022-02-11 14:51:10|121.82|120.02|121.82|120.02|121.96|120.16|121.82|120.02|0
1644591080000|2022-02-11 14:51:20|122.02|120.22|121.56|119.76|122.02|120.22|121.56|119.76|0
1644591090000|2022-02-11 14:51:30|121.69|119.89|121.82|120.02|121.82|120.02|121.56|119.76|0
1644591100000|2022-02-11 14:51:40|121.56|119.76|121.69|119.89|121.69|119.89|121.29|119.49|0
1644591110000|2022-02-11 14:51:50|121.49|119.69|121.69|119.89|121.82|120.02|121.49|119.69|0
1644591120000|2022-02-11 14:52:00|122.22|120.42|122.22|120.42|122.22|120.42|122.22|120.42|0
1644591130000|2022-02-11 14:52:10|122.49|120.69|122.88|121.08|122.88|121.08|122.49|120.69|0
1644591140000|2022-02-11 14:52:20|122.82|121.02|122.35|120.55|122.82|121.02|122.35|120.55|0
1644591150000|2022-02-11 14:52:30|122.22|120.42|122.09|120.29|122.22|120.42|121.82|120.02|0
1644591160000|2022-02-11 14:52:40|122.22|120.42|122.75|120.95|122.75|120.95|122.22|120.42|0
1644591170000|2022-02-11 14:52:50|122.68|120.88|122.48|120.68|122.68|120.88|122.48|120.68|0
1644591180000|2022-02-11 14:53:00|122.88|121.08|123.21|121.41|123.28|121.48|122.88|121.08|0
1644591190000|2022-02-11 14:53:10|123.55|121.75|123.28|121.48|123.55|121.75|123.28|121.48|0
1644591200000|2022-02-11 14:53:20|122.88|121.08|122.62|120.82|122.88|121.08|122.62|120.82|0
1644591210000|2022-02-11 14:53:30|122.88|121.08|123.15|121.35|123.15|121.35|122.88|121.08|0
1644591220000|2022-02-11 14:53:40|123.02|121.22|122.62|120.82|123.02|121.22|122.62|120.82|0
1644591230000|2022-02-11 14:53:50|122.35|120.55|121.29|119.49|122.35|120.55|121.29|119.49|0
1644591240000|2022-02-11 14:54:00|120.76|118.96|120.5|118.7|121.16|119.36|120.5|118.7|0
1644591250000|2022-02-11 14:54:10|120.76|118.96|120.89|119.09|120.89|119.09|120.63|118.83|0
1644591260000|2022-02-11 14:54:20|121.16|119.36|121.62|119.82|121.69|119.89|121.16|119.36|0
1644591270000|2022-02-11 14:54:30|122.22|120.42|122.35|120.55|122.41|120.61|122.08|120.28|0
1644591280000|2022-02-11 14:54:40|122.08|120.28|122.22|120.42|122.22|120.42|121.82|120.02|0
1644591290000|2022-02-11 14:54:50|121.95|120.15|121.42|119.62|121.95|120.15|121.42|119.62|0
1644591300000|2022-02-11 14:55:00|121.35|119.55|120.89|119.09|121.35|119.55|120.89|119.09|0
1644591310000|2022-02-11 14:55:10|121.29|119.49|122.08|120.28|122.22|120.42|121.29|119.49|0
1644591320000|2022-02-11 14:55:20|122.22|120.42|121.29|119.49|122.22|120.42|121.29|119.49|0
1644591330000|2022-02-11 14:55:30|121.16|119.36|121.35|119.55|121.35|119.55|120.63|118.83|0
1644591340000|2022-02-11 14:55:40|121.55|119.75|121.29|119.49|121.95|120.15|121.29|119.49|0
1644591350000|2022-02-11 14:55:50|121.02|119.22|120.5|118.7|121.02|119.22|120.5|118.7|0
1644591360000|2022-02-11 14:56:00|120.76|118.96|119.51|117.71|120.89|119.09|119.51|117.71|0
1644591370000|2022-02-11 14:56:10|119.45|117.65|118.92|117.12|119.45|117.65|118.92|117.12|0
1644591380000|2022-02-11 14:56:20|117.62|115.82|117.1|115.3|117.62|115.82|117.1|115.3|0
1644591390000|2022-02-11 14:56:30|117.36|115.56|116.71|114.91|117.36|115.56|116.71|114.91|0
1644591400000|2022-02-11 14:56:40|116.65|114.85|116.13|114.33|116.65|114.85|116.13|114.33|0
1644591410000|2022-02-11 14:56:50|116.2|114.4|116.2|114.4|116.39|114.59|116.2|114.4|0
1644591420000|2022-02-11 14:57:00|116.33|114.53|116.45|114.65|116.45|114.65|116.26|114.46|0
1644591430000|2022-02-11 14:57:10|116.71|114.91|116.26|114.46|117.23|115.43|116.26|114.46|0
1644591440000|2022-02-11 14:57:20|116.07|114.27|116.07|114.27|116.07|114.27|115.94|114.14|0
1644591450000|2022-02-11 14:57:30|116.32|114.52|116.58|114.78|116.58|114.78|116.32|114.52|0
1644591460000|2022-02-11 14:57:40|116.45|114.65|116.07|114.27|116.45|114.65|115.68|113.88|0
1644591470000|2022-02-11 14:57:50|116.13|114.33|115.1|113.3|116.13|114.33|115.04|113.24|0
1644591480000|2022-02-11 14:58:00|115.04|113.24|113.76|111.96|115.04|113.24|113.76|111.96|0
1644591490000|2022-02-11 14:58:10|113|111.2|112.87|111.07|113.25|111.45|112.87|111.07|0
1644591500000|2022-02-11 14:58:20|112.81|111.01|112.62|110.82|113.32|111.52|112.62|110.82|0
1644591510000|2022-02-11 14:58:30|112.87|111.07|112.24|110.44|112.87|111.07|112.24|110.44|0
1644591520000|2022-02-11 14:58:40|112.62|110.82|112.37|110.57|112.62|110.82|111.74|109.94|0
1644591530000|2022-02-11 14:58:50|112.24|110.44|111.99|110.19|112.24|110.44|111.86|110.06|0
1644591540000|2022-02-11 14:59:00|112.12|110.32|113.19|111.39|113.19|111.39|112.12|110.32|0
1644591550000|2022-02-11 14:59:10|113.13|111.33|113.19|111.39|113.19|111.39|112.37|110.57|0
1644591560000|2022-02-11 14:59:20|113.25|111.45|113.38|111.58|113.38|111.58|113.06|111.26|0
1644591570000|2022-02-11 14:59:30|113.31|111.51|113.31|111.51|113.38|111.58|113.31|111.51|0
1644591580000|2022-02-11 14:59:40|112.93|111.13|113|111.2|113.06|111.26|112.93|111.13|0
1644591590000|2022-02-11 14:59:50|113.19|111.39|113.31|111.51|113.31|111.51|113.19|111.39|0
1644591600000|2022-02-11 15:00:00|113.38|111.58|115.04|113.24|115.04|113.24|113.38|111.58|0
1644591610000|2022-02-11 15:00:10|114.46|112.66|113.82|112.02|114.65|112.85|113.82|112.02|0
1644591620000|2022-02-11 15:00:20|113.89|112.09|113.25|111.45|113.89|112.09|113.25|111.45|0
1644591630000|2022-02-11 15:00:30|113.51|111.71|114.14|112.34|114.14|112.34|113.51|111.71|0
1644591640000|2022-02-11 15:00:40|114.65|112.85|115.16|113.36|115.55|113.75|114.65|112.85|0
1644591650000|2022-02-11 15:00:50|114.91|113.11|115.81|114.01|115.81|114.01|114.91|113.11|0
1644591660000|2022-02-11 15:01:00|115.93|114.13|117.1|115.3|117.1|115.3|115.93|114.13|0
1644591670000|2022-02-11 15:01:10|117.48|115.68|117.35|115.55|117.74|115.94|117.22|115.42|0
1644591680000|2022-02-11 15:01:20|118.26|116.46|116.45|114.65|118.26|116.46|116.45|114.65|0
1644591690000|2022-02-11 15:01:30|115.93|114.13|116.32|114.52|116.32|114.52|115.93|114.13|0
1644591700000|2022-02-11 15:01:40|115.55|113.75|115.55|113.75|115.55|113.75|115.29|113.49|0
1644591710000|2022-02-11 15:01:50|115.48|113.68|115.16|113.36|115.48|113.68|115.03|113.23|0
1644591720000|2022-02-11 15:02:00|115.03|113.23|115.03|113.23|115.03|113.23|114.91|113.11|0
1644591730000|2022-02-11 15:02:10|115.29|113.49|116.32|114.52|116.32|114.52|115.29|113.49|0
1644591740000|2022-02-11 15:02:20|116.58|114.78|116.06|114.26|116.58|114.78|116.06|114.26|0
1644591750000|2022-02-11 15:02:30|115.93|114.13|116.58|114.78|116.71|114.91|115.93|114.13|0
1644591760000|2022-02-11 15:02:40|116.45|114.65|116.06|114.26|116.45|114.65|116.06|114.26|0
1644591770000|2022-02-11 15:02:50|116.19|114.39|116.58|114.78|116.58|114.78|116.06|114.26|0
1644591780000|2022-02-11 15:03:00|117.03|115.23|117.74|115.94|118.13|116.33|117.03|115.23|0
1644591790000|2022-02-11 15:03:10|117.48|115.68|117.61|115.81|117.74|115.94|117.35|115.55|0
1644591800000|2022-02-11 15:03:20|117.74|115.94|117.22|115.42|118.26|116.46|117.22|115.42|0
1644591810000|2022-02-11 15:03:30|116.96|115.16|117.74|115.94|117.8|116|116.96|115.16|0
1644591820000|2022-02-11 15:03:40|117.87|116.07|117.35|115.55|117.87|116.07|117.35|115.55|0
1644591830000|2022-02-11 15:03:50|117.22|115.42|116.32|114.52|117.22|115.42|116.32|114.52|0
1644591840000|2022-02-11 15:04:00|116.51|114.71|117.35|115.55|117.35|115.55|116.51|114.71|0
1644591850000|2022-02-11 15:04:10|117.74|115.94|116.7|114.9|117.74|115.94|116.7|114.9|0
1644591860000|2022-02-11 15:04:20|116.45|114.65|115.8|114|116.45|114.65|115.8|114|0
1644591870000|2022-02-11 15:04:30|116.19|114.39|116.7|114.9|116.83|115.03|116.19|114.39|0
1644591880000|2022-02-11 15:04:40|116.83|115.03|117.35|115.55|117.35|115.55|116.7|114.9|0
1644591890000|2022-02-11 15:04:50|117.48|115.68|117.35|115.55|117.48|115.68|117.22|115.42|0
1644591900000|2022-02-11 15:05:00|117.54|115.74|116.96|115.16|117.61|115.81|116.83|115.03|0
1644591910000|2022-02-11 15:05:10|116.44|114.64|116.96|115.16|117.22|115.42|116.44|114.64|0
1644591920000|2022-02-11 15:05:20|116.7|114.9|117.35|115.55|117.35|115.55|116.7|114.9|0
1644591930000|2022-02-11 15:05:30|117.41|115.61|118.39|116.59|118.78|116.98|117.41|115.61|0
1644591940000|2022-02-11 15:05:40|118.26|116.46|118.39|116.59|118.39|116.59|118.13|116.33|0
1644591950000|2022-02-11 15:05:50|118.91|117.11|119.3|117.5|119.3|117.5|118.91|117.11|0
1644591960000|2022-02-11 15:06:00|119.57|117.77|120.62|118.82|120.94|119.14|119.57|117.77|0
1644591970000|2022-02-11 15:06:10|120.48|118.68|121.01|119.21|121.28|119.48|120.48|118.68|0
1644591980000|2022-02-11 15:06:20|121.28|119.48|121.28|119.48|121.47|119.67|121.28|119.48|0
1644591990000|2022-02-11 15:06:30|121.54|119.74|120.22|118.42|121.54|119.74|120.22|118.42|0
1644592000000|2022-02-11 15:06:40|120.09|118.29|120.09|118.29|120.22|118.42|120.09|118.29|0
1644592010000|2022-02-11 15:06:50|119.96|118.16|119.17|117.37|119.96|118.16|119.17|117.37|0
1644592020000|2022-02-11 15:07:00|119.43|117.63|119.69|117.89|119.69|117.89|119.43|117.63|0
1644592030000|2022-02-11 15:07:10|119.96|118.16|120.88|119.08|120.88|119.08|119.96|118.16|0
1644592040000|2022-02-11 15:07:20|120.75|118.95|121.07|119.27|121.41|119.61|120.75|118.95|0
1644592050000|2022-02-11 15:07:30|121.01|119.21|120.48|118.68|121.01|119.21|120.48|118.68|0
1644592060000|2022-02-11 15:07:40|120.61|118.81|120.88|119.08|120.88|119.08|120.61|118.81|0
1644592070000|2022-02-11 15:07:50|120.61|118.81|120.41|118.61|120.88|119.08|120.41|118.61|0
1644592080000|2022-02-11 15:08:00|120.35|118.55|119.96|118.16|120.61|118.81|119.96|118.16|0
1644592090000|2022-02-11 15:08:10|119.82|118.02|119.96|118.16|119.96|118.16|119.63|117.83|0
1644592100000|2022-02-11 15:08:20|119.89|118.09|119.69|117.89|119.89|118.09|119.56|117.76|0
1644592110000|2022-02-11 15:08:30|119.3|117.5|119.17|117.37|119.3|117.5|118.97|117.17|0
1644592120000|2022-02-11 15:08:40|119.3|117.5|119.17|117.37|119.3|117.5|118.78|116.98|0
1644592130000|2022-02-11 15:08:50|119.3|117.5|119.1|117.3|119.3|117.5|119.1|117.3|0
1644592140000|2022-02-11 15:09:00|119.17|117.37|118.58|116.78|119.69|117.89|118.58|116.78|0
1644592150000|2022-02-11 15:09:10|118.65|116.85|118.06|116.26|118.65|116.85|118.06|116.26|0
1644592160000|2022-02-11 15:09:20|117.73|115.93|117.35|115.55|117.73|115.93|117.35|115.55|0
1644592170000|2022-02-11 15:09:30|117.6|115.8|117.35|115.55|117.6|115.8|117.35|115.55|0
1644592180000|2022-02-11 15:09:40|117.34|115.54|117.99|116.19|117.99|116.19|117.34|115.54|0
1644592190000|2022-02-11 15:09:50|117.67|115.87|117.99|116.19|118.32|116.52|117.67|115.87|0
1644592200000|2022-02-11 15:10:00|117.73|115.93|117.6|115.8|118.25|116.45|117.6|115.8|0
1644592210000|2022-02-11 15:10:10|116.83|115.03|117.21|115.41|117.21|115.41|116.83|115.03|0
1644592220000|2022-02-11 15:10:20|117.47|115.67|117.86|116.06|117.86|116.06|117.47|115.67|0
1644592230000|2022-02-11 15:10:30|117.6|115.8|117.73|115.93|117.73|115.93|117.6|115.8|0
1644592240000|2022-02-11 15:10:40|117.86|116.06|117.86|116.06|117.99|116.19|117.73|115.93|0
1644592250000|2022-02-11 15:10:50|117.99|116.19|117.99|116.19|118.12|116.32|117.99|116.19|0
1644592260000|2022-02-11 15:11:00|117.86|116.06|117.92|116.12|117.92|116.12|117.34|115.54|0
1644592270000|2022-02-11 15:11:10|118.51|116.71|118.51|116.71|118.51|116.71|118.25|116.45|0
1644592280000|2022-02-11 15:11:20|118.25|116.45|117.08|115.28|118.25|116.45|117.08|115.28|0
1644592290000|2022-02-11 15:11:30|116.89|115.09|115.73|113.93|116.95|115.15|115.73|113.93|0
1644592300000|2022-02-11 15:11:40|115.79|113.99|114.9|113.1|115.79|113.99|114.9|113.1|0
1644592310000|2022-02-11 15:11:50|114.51|112.71|114|112.2|114.51|112.71|114|112.2|0
1644592320000|2022-02-11 15:12:00|114.13|112.33|113.62|111.82|114.13|112.33|113.55|111.75|0
1644592330000|2022-02-11 15:12:10|113.75|111.95|112.35|110.55|113.75|111.95|112.23|110.43|0
1644592340000|2022-02-11 15:12:20|112.1|110.3|111.47|109.67|112.1|110.3|111.47|109.67|0
1644592350000|2022-02-11 15:12:30|111.28|109.48|112.48|110.68|112.48|110.68|111.28|109.48|0
1644592360000|2022-02-11 15:12:40|112.35|110.55|111.6|109.8|112.35|110.55|111.6|109.8|0
1644592370000|2022-02-11 15:12:50|111.97|110.17|112.23|110.43|112.61|110.81|111.97|110.17|0
1644592380000|2022-02-11 15:13:00|111.72|109.92|111.6|109.8|111.72|109.92|111.6|109.8|0
1644592390000|2022-02-11 15:13:10|111.47|109.67|112.35|110.55|112.35|110.55|111.47|109.67|0
1644592400000|2022-02-11 15:13:20|112.1|110.3|111.6|109.8|112.1|110.3|111.6|109.8|0
1644592410000|2022-02-11 15:13:30|111.35|109.55|111.47|109.67|111.72|109.92|111.35|109.55|0
1644592420000|2022-02-11 15:13:40|111.22|109.42|111.4|109.6|111.4|109.6|110.97|109.17|0
1644592430000|2022-02-11 15:13:50|111.09|109.29|111.34|109.54|111.34|109.54|110.84|109.04|0
1644592440000|2022-02-11 15:14:00|111.09|109.29|110.22|108.42|111.09|109.29|109.97|108.17|0
1644592450000|2022-02-11 15:14:10|110.72|108.92|111.47|109.67|111.47|109.67|110.72|108.92|0
1644592460000|2022-02-11 15:14:20|110.97|109.17|111.03|109.23|111.4|109.6|110.97|109.17|0
1644592470000|2022-02-11 15:14:30|110.72|108.92|110.84|109.04|110.84|109.04|110.47|108.67|0
1644592480000|2022-02-11 15:14:40|111.09|109.29|111.85|110.05|111.85|110.05|111.09|109.29|0
1644592490000|2022-02-11 15:14:50|111.97|110.17|112.73|110.93|112.73|110.93|111.97|110.17|0
1644592500000|2022-02-11 15:15:00|112.6|110.8|113.36|111.56|113.36|111.56|112.35|110.55|0
1644592510000|2022-02-11 15:15:10|113.11|111.31|112.28|110.48|113.11|111.31|112.28|110.48|0
1644592520000|2022-02-11 15:15:20|112.35|110.55|112.1|110.3|112.35|110.55|112.1|110.3|0
1644592530000|2022-02-11 15:15:30|111.97|110.17|111.47|109.67|111.97|110.17|111.47|109.67|0
1644592540000|2022-02-11 15:15:40|111.72|109.92|111.47|109.67|112.54|110.74|111.47|109.67|0
1644592550000|2022-02-11 15:15:50|111.59|109.79|111.59|109.79|111.84|110.04|111.4|109.6|0
1644592560000|2022-02-11 15:16:00|111.47|109.67|111.34|109.54|111.59|109.79|111.34|109.54|0
1644592570000|2022-02-11 15:16:10|112.35|110.55|112.1|110.3|112.6|110.8|112.1|110.3|0
1644592580000|2022-02-11 15:16:20|112.22|110.42|112.47|110.67|112.48|110.68|112.22|110.42|0
1644592590000|2022-02-11 15:16:30|112.98|111.18|112.35|110.55|112.98|111.18|112.35|110.55|0
1644592600000|2022-02-11 15:16:40|112.73|110.93|112.47|110.67|112.73|110.93|111.97|110.17|0
1644592610000|2022-02-11 15:16:50|113.23|111.43|112.6|110.8|113.23|111.43|112.47|110.67|0
1644592620000|2022-02-11 15:17:00|112.47|110.67|112.47|110.67|112.73|110.93|112.16|110.36|0
1644592630000|2022-02-11 15:17:10|112.22|110.42|112.35|110.55|112.35|110.55|112.1|110.3|0
1644592640000|2022-02-11 15:17:20|112.73|110.93|112.35|110.55|112.73|110.93|112.35|110.55|0
1644592650000|2022-02-11 15:17:30|111.72|109.92|112.22|110.42|112.22|110.42|111.72|109.92|0
1644592660000|2022-02-11 15:17:40|111.97|110.17|111.59|109.79|111.97|110.17|111.59|109.79|0
1644592670000|2022-02-11 15:17:50|111.47|109.67|110.84|109.04|111.47|109.67|110.84|109.04|0
1644592680000|2022-02-11 15:18:00|110.34|108.54|109.84|108.04|110.34|108.54|109.84|108.04|0
1644592690000|2022-02-11 15:18:10|110.09|108.29|109.72|107.92|110.09|108.29|109.72|107.92|0
1644592700000|2022-02-11 15:18:20|110.21|108.41|109.47|107.67|110.21|108.41|109.47|107.67|0
1644592710000|2022-02-11 15:18:30|109.4|107.6|109.09|107.29|109.4|107.6|108.97|107.17|0
1644592720000|2022-02-11 15:18:40|109.22|107.42|110.21|108.41|110.21|108.41|109.22|107.42|0
1644592730000|2022-02-11 15:18:50|110.34|108.54|109.96|108.16|110.34|108.54|109.96|108.16|0
1644592740000|2022-02-11 15:19:00|109.84|108.04|110.34|108.54|110.71|108.91|109.84|108.04|0
1644592750000|2022-02-11 15:19:10|110.46|108.66|111.72|109.92|111.72|109.92|110.46|108.66|0
1644592760000|2022-02-11 15:19:20|111.59|109.79|111.72|109.92|111.72|109.92|111.59|109.79|0
1644592770000|2022-02-11 15:19:30|112.09|110.29|112.72|110.92|112.98|111.18|112.09|110.29|0
1644592780000|2022-02-11 15:19:40|112.47|110.67|112.78|110.98|112.78|110.98|112.34|110.54|0
1644592790000|2022-02-11 15:19:50|113.23|111.43|112.72|110.92|113.23|111.43|112.6|110.8|0
1644592800000|2022-02-11 15:20:00|112.91|111.11|113.48|111.68|113.99|112.19|112.91|111.11|0
1644592810000|2022-02-11 15:20:10|114.25|112.45|114.5|112.7|114.5|112.7|114.12|112.32|0
1644592820000|2022-02-11 15:20:20|114.63|112.83|114.5|112.7|114.63|112.83|114.37|112.57|0
1644592830000|2022-02-11 15:20:30|114.37|112.57|114.63|112.83|114.89|113.09|114.37|112.57|0
1644592840000|2022-02-11 15:20:40|114.5|112.7|114.5|112.7|114.5|112.7|114.37|112.57|0
1644592850000|2022-02-11 15:20:50|114.25|112.45|114.63|112.83|114.63|112.83|114.25|112.45|0
1644592860000|2022-02-11 15:21:00|114.89|113.09|115.4|113.6|115.46|113.66|114.89|113.09|0
1644592870000|2022-02-11 15:21:10|114.88|113.08|115.27|113.47|115.27|113.47|114.88|113.08|0
1644592880000|2022-02-11 15:21:20|114.69|112.89|114.63|112.83|114.76|112.96|114.37|112.57|0
1644592890000|2022-02-11 15:21:30|114.5|112.7|114.43|112.63|114.63|112.83|114.43|112.63|0
1644592900000|2022-02-11 15:21:40|114.56|112.76|114.76|112.96|115.01|113.21|114.56|112.76|0
1644592910000|2022-02-11 15:21:50|114.37|112.57|114.76|112.96|114.76|112.96|114.25|112.45|0
1644592920000|2022-02-11 15:22:00|114.5|112.7|113.86|112.06|114.5|112.7|113.86|112.06|0
1644592930000|2022-02-11 15:22:10|114.05|112.25|113.23|111.43|114.25|112.45|113.23|111.43|0
1644592940000|2022-02-11 15:22:20|113.67|111.87|112.78|110.98|113.67|111.87|112.78|110.98|0
1644592950000|2022-02-11 15:22:30|113.1|111.3|113.48|111.68|113.48|111.68|113.1|111.3|0
1644592960000|2022-02-11 15:22:40|113.35|111.55|113.35|111.55|113.35|111.55|113.35|111.55|0
1644592970000|2022-02-11 15:22:50|113.23|111.43|114.5|112.7|114.5|112.7|113.23|111.43|0
1644592980000|2022-02-11 15:23:00|114.24|112.44|114.88|113.08|114.88|113.08|114.18|112.38|0
1644592990000|2022-02-11 15:23:10|115.27|113.47|115.65|113.85|115.65|113.85|115.27|113.47|0
1644593000000|2022-02-11 15:23:20|114.88|113.08|114.37|112.57|114.88|113.08|114.37|112.57|0
1644593010000|2022-02-11 15:23:30|114.24|112.44|114.12|112.32|114.24|112.44|114.12|112.32|0
1644593020000|2022-02-11 15:23:40|114.24|112.44|115.46|113.66|115.46|113.66|114.24|112.44|0
1644593030000|2022-02-11 15:23:50|115.01|113.21|114.5|112.7|115.01|113.21|114.5|112.7|0
1644593040000|2022-02-11 15:24:00|114.88|113.08|115.91|114.11|115.91|114.11|114.88|113.08|0
1644593050000|2022-02-11 15:24:10|115.52|113.72|116.17|114.37|116.29|114.49|115.52|113.72|0
1644593060000|2022-02-11 15:24:20|116.04|114.24|116.29|114.49|116.29|114.49|115.78|113.98|0
1644593070000|2022-02-11 15:24:30|116.04|114.24|116.04|114.24|116.17|114.37|116.04|114.24|0
1644593080000|2022-02-11 15:24:40|116.42|114.62|116.42|114.62|116.68|114.88|116.42|114.62|0
1644593090000|2022-02-11 15:24:50|116.16|114.36|116.04|114.24|116.16|114.36|115.91|114.11|0
1644593100000|2022-02-11 15:25:00|115.78|113.98|115.78|113.98|115.91|114.11|115.78|113.98|0
1644593110000|2022-02-11 15:25:10|115.65|113.85|115.91|114.11|115.91|114.11|115.39|113.59|0
1644593120000|2022-02-11 15:25:20|115.65|113.85|116.16|114.36|116.29|114.49|115.65|113.85|0
1644593130000|2022-02-11 15:25:30|115.78|113.98|117.46|115.66|117.46|115.66|115.52|113.72|0
1644593140000|2022-02-11 15:25:40|117.07|115.27|116.42|114.62|117.07|115.27|116.42|114.62|0
1644593150000|2022-02-11 15:25:50|116.23|114.43|116.42|114.62|116.42|114.62|116.16|114.36|0
1644593160000|2022-02-11 15:26:00|116.29|114.49|116.55|114.75|116.81|115.01|116.29|114.49|0
1644593170000|2022-02-11 15:26:10|116.35|114.55|116.42|114.62|116.42|114.62|116.16|114.36|0
1644593180000|2022-02-11 15:26:20|117.07|115.27|117.07|115.27|117.46|115.66|117.07|115.27|0
1644593190000|2022-02-11 15:26:30|116.81|115.01|116.68|114.88|116.81|115.01|116.55|114.75|0
1644593200000|2022-02-11 15:26:40|116.55|114.75|116.81|115.01|116.81|115.01|116.55|114.75|0
1644593210000|2022-02-11 15:26:50|117|115.2|116.94|115.14|117|115.2|116.81|115.01|0
1644593220000|2022-02-11 15:27:00|117.07|115.27|118.36|116.56|118.36|116.56|117.07|115.27|0
1644593230000|2022-02-11 15:27:10|117.45|115.65|117.45|115.65|117.45|115.65|117.33|115.53|0
1644593240000|2022-02-11 15:27:20|117.58|115.78|117.45|115.65|117.71|115.91|117.45|115.65|0
1644593250000|2022-02-11 15:27:30|117.58|115.78|117.45|115.65|117.58|115.78|117.32|115.52|0
1644593260000|2022-02-11 15:27:40|117.07|115.27|117.07|115.27|117.19|115.39|117.07|115.27|0
1644593270000|2022-02-11 15:27:50|116.94|115.14|116.42|114.62|117.19|115.39|116.42|114.62|0
1644593280000|2022-02-11 15:28:00|116.29|114.49|115.9|114.1|116.29|114.49|115.77|113.97|0
1644593290000|2022-02-11 15:28:10|115.77|113.97|114.71|112.91|115.77|113.97|114.71|112.91|0
1644593300000|2022-02-11 15:28:20|114.98|113.18|114.98|113.18|114.98|113.18|114.86|113.06|0
1644593310000|2022-02-11 15:28:30|114.92|113.12|115.11|113.31|115.24|113.44|114.92|113.12|0
1644593320000|2022-02-11 15:28:40|115.37|113.57|115.5|113.7|115.63|113.83|115.37|113.57|0
1644593330000|2022-02-11 15:28:50|115.37|113.57|115.24|113.44|115.37|113.57|115.11|113.31|0
1644593340000|2022-02-11 15:29:00|115.5|113.7|116.4|114.6|116.4|114.6|115.5|113.7|0
1644593350000|2022-02-11 15:29:10|115.75|113.95|115.5|113.7|115.75|113.95|115.24|113.44|0
1644593360000|2022-02-11 15:29:20|115.37|113.57|115.11|113.31|115.37|113.57|114.98|113.18|0
1644593370000|2022-02-11 15:29:30|115.88|114.08|116.27|114.47|116.4|114.6|115.88|114.08|0
1644593380000|2022-02-11 15:29:40|116.91|115.11|116.91|115.11|117.04|115.24|116.91|115.11|0
1644593390000|2022-02-11 15:29:50|116.79|114.99|115.62|113.82|116.79|114.99|115.62|113.82|0
1644593400000|2022-02-11 15:30:00|116.14|114.34|116.78|114.98|117.04|115.24|116.14|114.34|0
1644593410000|2022-02-11 15:30:10|117.04|115.24|117.43|115.63|117.95|116.15|117.04|115.24|0
1644593420000|2022-02-11 15:30:20|117.56|115.76|117.43|115.63|117.56|115.76|116.91|115.11|0
1644593430000|2022-02-11 15:30:30|116.53|114.73|116.78|114.98|116.78|114.98|116.53|114.73|0
1644593440000|2022-02-11 15:30:40|116.53|114.73|116.85|115.05|117.3|115.5|116.53|114.73|0
1644593450000|2022-02-11 15:30:50|117.17|115.37|117.43|115.63|117.56|115.76|117.17|115.37|0
1644593460000|2022-02-11 15:31:00|117.95|116.15|118.21|116.41|118.21|116.41|117.95|116.15|0
1644593470000|2022-02-11 15:31:10|117.95|116.15|118.34|116.54|118.34|116.54|117.69|115.89|0
1644593480000|2022-02-11 15:31:20|118.6|116.8|118.47|116.67|118.6|116.8|118.47|116.67|0
1644593490000|2022-02-11 15:31:30|118.67|116.87|119.39|117.59|119.39|117.59|118.67|116.87|0
1644593500000|2022-02-11 15:31:40|119.91|118.11|119.45|117.65|119.91|118.11|119.45|117.65|0
1644593510000|2022-02-11 15:31:50|119.52|117.72|119.13|117.33|119.52|117.72|119.13|117.33|0
1644593520000|2022-02-11 15:32:00|119|117.2|118.73|116.93|119|117.2|118.73|116.93|0
1644593530000|2022-02-11 15:32:10|118.47|116.67|118.21|116.41|118.47|116.67|117.95|116.15|0
1644593540000|2022-02-11 15:32:20|117.82|116.02|117.95|116.15|118.34|116.54|117.82|116.02|0
1644593550000|2022-02-11 15:32:30|117.82|116.02|117.95|116.15|118.08|116.28|117.82|116.02|0
1644593560000|2022-02-11 15:32:40|117.82|116.02|117.56|115.76|117.82|116.02|117.56|115.76|0
1644593570000|2022-02-11 15:32:50|117.3|115.5|116.91|115.11|117.3|115.5|116.91|115.11|0
1644593580000|2022-02-11 15:33:00|117.04|115.24|116.52|114.72|117.04|115.24|116.2|114.4|0
1644593590000|2022-02-11 15:33:10|116.26|114.46|115.81|114.01|116.26|114.46|115.81|114.01|0
1644593600000|2022-02-11 15:33:20|115.88|114.08|115.68|113.88|115.88|114.08|115.62|113.82|0
1644593610000|2022-02-11 15:33:30|115.88|114.08|115.11|113.31|115.88|114.08|115.11|113.31|0
1644593620000|2022-02-11 15:33:40|115.49|113.69|116.26|114.46|116.26|114.46|115.49|113.69|0
1644593630000|2022-02-11 15:33:50|116.07|114.27|116.52|114.72|116.52|114.72|116.07|114.27|0
1644593640000|2022-02-11 15:34:00|116.07|114.27|114.98|113.18|116.07|114.27|114.85|113.05|0
1644593650000|2022-02-11 15:34:10|114.59|112.79|114.34|112.54|114.59|112.79|114.34|112.54|0
1644593660000|2022-02-11 15:34:20|114.08|112.28|114.46|112.66|114.72|112.92|114.08|112.28|0
1644593670000|2022-02-11 15:34:30|114.72|112.92|114.53|112.73|115.1|113.3|114.53|112.73|0
1644593680000|2022-02-11 15:34:40|114.72|112.92|113.57|111.77|114.72|112.92|113.57|111.77|0
1644593690000|2022-02-11 15:34:50|113.7|111.9|114.59|112.79|114.59|112.79|113.7|111.9|0
1644593700000|2022-02-11 15:35:00|114.72|112.92|113.57|111.77|114.72|112.92|113.57|111.77|0
1644593710000|2022-02-11 15:35:10|114.4|112.6|113.95|112.15|114.4|112.6|113.7|111.9|0
1644593720000|2022-02-11 15:35:20|113.57|111.77|114.46|112.66|114.59|112.79|113.57|111.77|0
1644593730000|2022-02-11 15:35:30|115.23|113.43|115.23|113.43|115.87|114.07|115.23|113.43|0
1644593740000|2022-02-11 15:35:40|114.85|113.05|114.46|112.66|114.85|113.05|114.46|112.66|0
1644593750000|2022-02-11 15:35:50|114.34|112.54|113.44|111.64|114.34|112.54|113.44|111.64|0
1644593760000|2022-02-11 15:36:00|113.7|111.9|112.24|110.44|113.7|111.9|112.24|110.44|0
1644593770000|2022-02-11 15:36:10|112.18|110.38|112.93|111.13|112.93|111.13|112.18|110.38|0
1644593780000|2022-02-11 15:36:20|113.06|111.26|114.08|112.28|114.08|112.28|113.06|111.26|0
1644593790000|2022-02-11 15:36:30|113.7|111.9|114.85|113.05|114.85|113.05|113.7|111.9|0
1644593800000|2022-02-11 15:36:40|114.46|112.66|115.16|113.36|115.16|113.36|114.33|112.53|0
1644593810000|2022-02-11 15:36:50|114.97|113.17|116|114.2|116|114.2|114.97|113.17|0
1644593820000|2022-02-11 15:37:00|115.87|114.07|115.87|114.07|115.94|114.14|115.87|114.07|0
1644593830000|2022-02-11 15:37:10|116.13|114.33|116.78|114.98|116.78|114.98|116.13|114.33|0
1644593840000|2022-02-11 15:37:20|117.17|115.37|116.91|115.11|117.17|115.37|116.58|114.78|0
1644593850000|2022-02-11 15:37:30|116.78|114.98|116.78|114.98|116.78|114.98|116.52|114.72|0
1644593860000|2022-02-11 15:37:40|116.91|115.11|116.91|115.11|116.91|115.11|116.91|115.11|0
1644593870000|2022-02-11 15:37:50|116.78|114.98|117.29|115.49|117.29|115.49|116.65|114.85|0
1644593880000|2022-02-11 15:38:00|117.55|115.75|117.81|116.01|118.6|116.8|117.55|115.75|0
1644593890000|2022-02-11 15:38:10|117.16|115.36|117.1|115.3|117.42|115.62|117.03|115.23|0
1644593900000|2022-02-11 15:38:20|117.16|115.36|116.65|114.85|117.16|115.36|116.52|114.72|0
1644593910000|2022-02-11 15:38:30|116.9|115.1|117.16|115.36|117.16|115.36|116.9|115.1|0
1644593920000|2022-02-11 15:38:40|117.03|115.23|117.03|115.23|117.03|115.23|116.65|114.85|0
1644593930000|2022-02-11 15:38:50|117.42|115.62|116.9|115.1|117.55|115.75|116.9|115.1|0
1644593940000|2022-02-11 15:39:00|116.65|114.85|116.45|114.65|116.65|114.85|116.45|114.65|0
1644593950000|2022-02-11 15:39:10|116.52|114.72|116.52|114.72|116.52|114.72|116.26|114.46|0
1644593960000|2022-02-11 15:39:20|116.65|114.85|116.77|114.97|116.9|115.1|116.65|114.85|0
1644593970000|2022-02-11 15:39:30|116.9|115.1|117.29|115.49|117.29|115.49|116.9|115.1|0
1644593980000|2022-02-11 15:39:40|117.94|116.14|117.94|116.14|118.07|116.27|117.94|116.14|0
1644593990000|2022-02-11 15:39:50|118.46|116.66|117.94|116.14|118.46|116.66|117.94|116.14|0
1644594000000|2022-02-11 15:40:00|118.14|116.34|119.25|117.45|119.25|117.45|118.14|116.34|0
1644594010000|2022-02-11 15:40:10|118.92|117.12|119.12|117.32|119.12|117.32|118.86|117.06|0
1644594020000|2022-02-11 15:40:20|118.72|116.92|118.2|116.4|118.72|116.92|118.2|116.4|0
1644594030000|2022-02-11 15:40:30|118.33|116.53|118.33|116.53|118.33|116.53|118.2|116.4|0
1644594040000|2022-02-11 15:40:40|118.2|116.4|118.33|116.53|118.59|116.79|118.2|116.4|0
1644594050000|2022-02-11 15:40:50|118.2|116.4|117.94|116.14|118.33|116.53|117.94|116.14|0
1644594060000|2022-02-11 15:41:00|118.2|116.4|117.29|115.49|118.46|116.66|117.29|115.49|0
1644594070000|2022-02-11 15:41:10|117.55|115.75|117.55|115.75|117.55|115.75|117.42|115.62|0
1644594080000|2022-02-11 15:41:20|117.42|115.62|117.16|115.36|117.68|115.88|117.16|115.36|0
1644594090000|2022-02-11 15:41:30|116.9|115.1|117.29|115.49|117.42|115.62|116.9|115.1|0
1644594100000|2022-02-11 15:41:40|117.55|115.75|117.42|115.62|118.07|116.27|117.42|115.62|0
1644594110000|2022-02-11 15:41:50|117.55|115.75|117.61|115.81|117.81|116.01|117.29|115.49|0
1644594120000|2022-02-11 15:42:00|117.55|115.75|117.81|116.01|117.81|116.01|117.55|115.75|0
1644594130000|2022-02-11 15:42:10|117.42|115.62|117.29|115.49|117.68|115.88|117.29|115.49|0
1644594140000|2022-02-11 15:42:20|117.16|115.36|116.9|115.1|117.16|115.36|116.51|114.71|0
1644594150000|2022-02-11 15:42:30|117.16|115.36|117.42|115.62|117.55|115.75|117.16|115.36|0
1644594160000|2022-02-11 15:42:40|117.55|115.75|117.29|115.49|117.55|115.75|117.29|115.49|0
1644594170000|2022-02-11 15:42:50|117.16|115.36|117.42|115.62|117.42|115.62|117.03|115.23|0
1644594180000|2022-02-11 15:43:00|117.55|115.75|116.7|114.9|117.55|115.75|116.7|114.9|0
1644594190000|2022-02-11 15:43:10|117.03|115.23|117.55|115.75|117.55|115.75|117.03|115.23|0
1644594200000|2022-02-11 15:43:20|117.42|115.62|118|116.2|118|116.2|117.42|115.62|0
1644594210000|2022-02-11 15:43:30|118.07|116.27|117.94|116.14|118.07|116.27|117.68|115.88|0
1644594220000|2022-02-11 15:43:40|117.81|116.01|117.81|116.01|118.07|116.27|117.81|116.01|0
1644594230000|2022-02-11 15:43:50|117.29|115.49|117.29|115.49|117.42|115.62|117.29|115.49|0
1644594240000|2022-02-11 15:44:00|117.68|115.88|117.74|115.94|117.94|116.14|117.68|115.88|0
1644594250000|2022-02-11 15:44:10|117.94|116.14|117.29|115.49|117.94|116.14|117.29|115.49|0
1644594260000|2022-02-11 15:44:20|117.16|115.36|117.16|115.36|117.29|115.49|117.16|115.36|0
1644594270000|2022-02-11 15:44:30|117.03|115.23|117.16|115.36|117.16|115.36|117.03|115.23|0
1644594280000|2022-02-11 15:44:40|116.9|115.1|116.64|114.84|117.03|115.23|116.64|114.84|0
1644594290000|2022-02-11 15:44:50|116.9|115.1|116.77|114.97|117.03|115.23|116.64|114.84|0
1644594300000|2022-02-11 15:45:00|117.03|115.23|116.38|114.58|117.03|115.23|116.12|114.32|0
1644594310000|2022-02-11 15:45:10|115.61|113.81|115.48|113.68|115.61|113.81|115.48|113.68|0
1644594320000|2022-02-11 15:45:20|115.22|113.42|114.96|113.16|115.48|113.68|114.96|113.16|0
1644594330000|2022-02-11 15:45:30|115.09|113.29|114.96|113.16|115.09|113.29|114.71|112.91|0
1644594340000|2022-02-11 15:45:40|115.35|113.55|115.73|113.93|115.86|114.06|115.35|113.55|0
1644594350000|2022-02-11 15:45:50|115.61|113.81|115.61|113.81|115.73|113.93|115.61|113.81|0
1644594360000|2022-02-11 15:46:00|116.25|114.45|116.38|114.58|116.51|114.71|116.25|114.45|0
1644594370000|2022-02-11 15:46:10|116.51|114.71|116.51|114.71|116.51|114.71|116.38|114.58|0
1644594380000|2022-02-11 15:46:20|116.77|114.97|117.67|115.87|117.67|115.87|116.64|114.84|0
1644594390000|2022-02-11 15:46:30|117.54|115.74|117.54|115.74|117.54|115.74|117.28|115.48|0
1644594400000|2022-02-11 15:46:40|117.35|115.55|118.2|116.4|118.2|116.4|117.35|115.55|0
1644594410000|2022-02-11 15:46:50|118.46|116.66|118.19|116.39|118.46|116.66|118.19|116.39|0
1644594420000|2022-02-11 15:47:00|117.67|115.87|117.8|116|117.93|116.13|117.67|115.87|0
1644594430000|2022-02-11 15:47:10|117.93|116.13|118.46|116.66|118.46|116.66|117.93|116.13|0
1644594440000|2022-02-11 15:47:20|118.59|116.79|118.46|116.66|118.59|116.79|118.19|116.39|0
1644594450000|2022-02-11 15:47:30|118.19|116.39|117.54|115.74|118.19|116.39|117.54|115.74|0
1644594460000|2022-02-11 15:47:40|117.61|115.81|117.41|115.61|117.61|115.81|117.41|115.61|0
1644594470000|2022-02-11 15:47:50|117.15|115.35|117.15|115.35|117.41|115.61|117.15|115.35|0
1644594480000|2022-02-11 15:48:00|117.28|115.48|117.41|115.61|117.54|115.74|117.28|115.48|0
1644594490000|2022-02-11 15:48:10|117.93|116.13|117.15|115.35|117.93|116.13|117.15|115.35|0
1644594500000|2022-02-11 15:48:20|116.51|114.71|116.63|114.83|116.89|115.09|116.51|114.71|0
1644594510000|2022-02-11 15:48:30|116.76|114.96|117.02|115.22|117.02|115.22|116.76|114.96|0
1644594520000|2022-02-11 15:48:40|117.28|115.48|117.02|115.22|117.28|115.48|117.02|115.22|0
1644594530000|2022-02-11 15:48:50|117.15|115.35|116.89|115.09|117.15|115.35|116.89|115.09|0
1644594540000|2022-02-11 15:49:00|116.44|114.64|116.31|114.51|116.44|114.64|116.31|114.51|0
1644594550000|2022-02-11 15:49:10|116.12|114.32|116.5|114.7|116.5|114.7|116.12|114.32|0
1644594560000|2022-02-11 15:49:20|116.38|114.58|115.73|113.93|116.38|114.58|115.73|113.93|0
1644594570000|2022-02-11 15:49:30|115.22|113.42|115.86|114.06|115.86|114.06|115.22|113.42|0
1644594580000|2022-02-11 15:49:40|115.99|114.19|115.47|113.67|115.99|114.19|115.47|113.67|0
1644594590000|2022-02-11 15:49:50|115.73|113.93|114.83|113.03|115.73|113.93|114.83|113.03|0
1644594600000|2022-02-11 15:50:00|115.09|113.29|115.73|113.93|115.73|113.93|115.09|113.29|0
1644594610000|2022-02-11 15:50:10|115.86|114.06|115.86|114.06|116.25|114.45|115.86|114.06|0
1644594620000|2022-02-11 15:50:20|115.47|113.67|115.73|113.93|115.73|113.93|115.47|113.67|0
1644594630000|2022-02-11 15:50:30|115.86|114.06|116.12|114.32|116.37|114.57|115.86|114.06|0
1644594640000|2022-02-11 15:50:40|115.86|114.06|115.99|114.19|115.99|114.19|115.47|113.67|0
1644594650000|2022-02-11 15:50:50|115.73|113.93|116.12|114.32|116.12|114.32|115.73|113.93|0
1644594660000|2022-02-11 15:51:00|115.86|114.06|115.21|113.41|115.86|114.06|115.21|113.41|0
1644594670000|2022-02-11 15:51:10|114.83|113.03|113.93|112.13|114.83|113.03|113.93|112.13|0
1644594680000|2022-02-11 15:51:20|113.61|111.81|113.04|111.24|113.61|111.81|113.04|111.24|0
1644594690000|2022-02-11 15:51:30|112.79|110.99|112.41|110.61|112.92|111.12|112.41|110.61|0
1644594700000|2022-02-11 15:51:40|112.54|110.74|112.79|110.99|112.79|110.99|112.28|110.48|0
1644594710000|2022-02-11 15:51:50|112.98|111.18|113.3|111.5|113.3|111.5|112.92|111.12|0
1644594720000|2022-02-11 15:52:00|113.42|111.62|112.16|110.36|113.42|111.62|112.16|110.36|0
1644594730000|2022-02-11 15:52:10|111.9|110.1|111.9|110.1|111.9|110.1|111.78|109.98|0
1644594740000|2022-02-11 15:52:20|112.16|110.36|111.9|110.1|112.16|110.36|111.9|110.1|0
1644594750000|2022-02-11 15:52:30|112.28|110.48|112.28|110.48|112.41|110.61|112.28|110.48|0
1644594760000|2022-02-11 15:52:40|112.41|110.61|112.79|110.99|112.79|110.99|112.41|110.61|0
1644594770000|2022-02-11 15:52:50|113.04|111.24|112.72|110.92|113.04|111.24|112.28|110.48|0
1644594780000|2022-02-11 15:53:00|112.66|110.86|112.09|110.29|112.66|110.86|112.09|110.29|0
1644594790000|2022-02-11 15:53:10|112.03|110.23|112.16|110.36|112.41|110.61|112.03|110.23|0
1644594800000|2022-02-11 15:53:20|111.9|110.1|111.78|109.98|111.9|110.1|111.78|109.98|0
1644594810000|2022-02-11 15:53:30|112.16|110.36|111.9|110.1|112.16|110.36|111.9|110.1|0
1644594820000|2022-02-11 15:53:40|111.78|109.98|111.65|109.85|111.78|109.98|111.52|109.72|0
1644594830000|2022-02-11 15:53:50|111.52|109.72|111.78|109.98|111.78|109.98|111.52|109.72|0
1644594840000|2022-02-11 15:54:00|111.71|109.91|112.41|110.61|112.41|110.61|111.71|109.91|0
1644594850000|2022-02-11 15:54:10|112.53|110.73|112.79|110.99|112.79|110.99|112.53|110.73|0
1644594860000|2022-02-11 15:54:20|113.17|111.37|113.55|111.75|113.55|111.75|113.17|111.37|0
1644594870000|2022-02-11 15:54:30|113.42|111.62|113.04|111.24|113.42|111.62|113.04|111.24|0
1644594880000|2022-02-11 15:54:40|112.79|110.99|113.17|111.37|113.17|111.37|112.53|110.73|0
1644594890000|2022-02-11 15:54:50|113.23|111.43|113.68|111.88|113.68|111.88|113.23|111.43|0
1644594900000|2022-02-11 15:55:00|113.29|111.49|113.8|112|113.8|112|113.17|111.37|0
1644594910000|2022-02-11 15:55:10|114.06|112.26|113.8|112|114.06|112.26|113.68|111.88|0
1644594920000|2022-02-11 15:55:20|113.55|111.75|114.06|112.26|114.06|112.26|113.55|111.75|0
1644594930000|2022-02-11 15:55:30|113.93|112.13|113.8|112|113.93|112.13|113.55|111.75|0
1644594940000|2022-02-11 15:55:40|113.61|111.81|113.17|111.37|113.61|111.81|113.17|111.37|0
1644594950000|2022-02-11 15:55:50|113.29|111.49|113.17|111.37|113.29|111.49|113.04|111.24|0
1644594960000|2022-02-11 15:56:00|112.91|111.11|113.04|111.24|113.04|111.24|112.79|110.99|0
1644594970000|2022-02-11 15:56:10|112.91|111.11|112.78|110.98|112.91|111.11|112.78|110.98|0
1644594980000|2022-02-11 15:56:20|112.85|111.05|112.53|110.73|112.85|111.05|112.53|110.73|0
1644594990000|2022-02-11 15:56:30|112.66|110.86|112.78|110.98|112.78|110.98|112.4|110.6|0
1644595000000|2022-02-11 15:56:40|112.66|110.86|113.29|111.49|113.29|111.49|112.53|110.73|0
1644595010000|2022-02-11 15:56:50|113.16|111.36|113.8|112|113.8|112|113.16|111.36|0
1644595020000|2022-02-11 15:57:00|113.93|112.13|113.55|111.75|113.93|112.13|113.29|111.49|0
1644595030000|2022-02-11 15:57:10|113.99|112.19|113.16|111.36|113.99|112.19|113.16|111.36|0
1644595040000|2022-02-11 15:57:20|112.78|110.98|113.55|111.75|113.55|111.75|112.78|110.98|0
1644595050000|2022-02-11 15:57:30|113.67|111.87|114.05|112.25|114.05|112.25|113.67|111.87|0
1644595060000|2022-02-11 15:57:40|113.93|112.13|114.37|112.57|114.37|112.57|113.93|112.13|0
1644595070000|2022-02-11 15:57:50|114.05|112.25|114.24|112.44|114.24|112.44|114.05|112.25|0
1644595080000|2022-02-11 15:58:00|113.8|112|113.8|112|113.93|112.13|113.8|112|0
1644595090000|2022-02-11 15:58:10|113.42|111.62|113.54|111.74|113.54|111.74|113.42|111.62|0
1644595100000|2022-02-11 15:58:20|113.61|111.81|113.29|111.49|113.67|111.87|113.29|111.49|0
1644595110000|2022-02-11 15:58:30|113.1|111.3|112.53|110.73|113.1|111.3|112.53|110.73|0
1644595120000|2022-02-11 15:58:40|112.4|110.6|111.27|109.47|112.4|110.6|111.27|109.47|0
1644595130000|2022-02-11 15:58:50|111.64|109.84|112.28|110.48|112.28|110.48|111.64|109.84|0
1644595140000|2022-02-11 15:59:00|112.4|110.6|112.15|110.35|112.53|110.73|112.15|110.35|0
1644595150000|2022-02-11 15:59:10|111.64|109.84|111.27|109.47|111.64|109.84|111.27|109.47|0
1644595160000|2022-02-11 15:59:20|111.14|109.34|110.64|108.84|111.52|109.72|110.64|108.84|0
1644595170000|2022-02-11 15:59:30|110.76|108.96|110.51|108.71|110.89|109.09|110.51|108.71|0
1644595180000|2022-02-11 15:59:40|110.76|108.96|110.82|109.02|111.02|109.22|110.76|108.96|0
1644595190000|2022-02-11 15:59:50|110.89|109.09|112.15|110.35|112.15|110.35|110.89|109.09|0
1644595200000|2022-02-11 16:00:00|111.52|109.72|111.14|109.34|111.52|109.72|111.14|109.34|0
1644595210000|2022-02-11 16:00:10|111.52|109.72|112.27|110.47|112.27|110.47|111.52|109.72|0
1644595220000|2022-02-11 16:00:20|112.4|110.6|111.9|110.1|112.78|110.98|111.9|110.1|0
1644595230000|2022-02-11 16:00:30|112.15|110.35|112.65|110.85|112.65|110.85|112.15|110.35|0
1644595240000|2022-02-11 16:00:40|112.4|110.6|112.27|110.47|112.53|110.73|112.27|110.47|0
1644595250000|2022-02-11 16:00:50|112.15|110.35|112.91|111.11|113.16|111.36|112.15|110.35|0
1644595260000|2022-02-11 16:01:00|113.8|112|113.54|111.74|113.8|112|113.22|111.42|0
1644595270000|2022-02-11 16:01:10|113.8|112|113.8|112|113.92|112.12|113.8|112|0
1644595280000|2022-02-11 16:01:20|113.92|112.12|114.43|112.63|114.43|112.63|113.67|111.87|0
1644595290000|2022-02-11 16:01:30|114.69|112.89|114.31|112.51|114.69|112.89|114.18|112.38|0
1644595300000|2022-02-11 16:01:40|114.18|112.38|114.49|112.69|114.49|112.69|114.18|112.38|0
1644595310000|2022-02-11 16:01:50|114.69|112.89|114.82|113.02|114.95|113.15|114.43|112.63|0
1644595320000|2022-02-11 16:02:00|115.07|113.27|115.2|113.4|115.2|113.4|114.95|113.15|0
1644595330000|2022-02-11 16:02:10|115.07|113.27|115.07|113.27|115.2|113.4|115.07|113.27|0
1644595340000|2022-02-11 16:02:20|114.94|113.14|115.2|113.4|115.2|113.4|114.94|113.14|0
1644595350000|2022-02-11 16:02:30|115.33|113.53|115.72|113.92|115.72|113.92|115.33|113.53|0
1644595360000|2022-02-11 16:02:40|115.46|113.66|115.46|113.66|115.59|113.79|115.33|113.53|0
1644595370000|2022-02-11 16:02:50|115.84|114.04|116.23|114.43|116.23|114.43|115.84|114.04|0
1644595380000|2022-02-11 16:03:00|115.84|114.04|115.71|113.91|115.84|114.04|115.59|113.79|0
1644595390000|2022-02-11 16:03:10|116.1|114.3|116.23|114.43|116.23|114.43|115.97|114.17|0
1644595400000|2022-02-11 16:03:20|115.97|114.17|115.78|113.98|115.97|114.17|115.78|113.98|0
1644595410000|2022-02-11 16:03:30|115.71|113.91|115.59|113.79|115.71|113.91|115.33|113.53|0
1644595420000|2022-02-11 16:03:40|115.71|113.91|115.97|114.17|116.1|114.3|115.71|113.91|0
1644595430000|2022-02-11 16:03:50|116.23|114.43|116.36|114.56|116.49|114.69|116.23|114.43|0
1644595440000|2022-02-11 16:04:00|116.23|114.43|116.62|114.82|116.62|114.82|116.23|114.43|0
1644595450000|2022-02-11 16:04:10|116.75|114.95|116.75|114.95|117.01|115.21|116.75|114.95|0
1644595460000|2022-02-11 16:04:20|116.49|114.69|117.01|115.21|117.01|115.21|116.49|114.69|0
1644595470000|2022-02-11 16:04:30|117.13|115.33|117.65|115.85|117.65|115.85|117.13|115.33|0
1644595480000|2022-02-11 16:04:40|117.59|115.79|117.52|115.72|117.78|115.98|117.52|115.72|0
1644595490000|2022-02-11 16:04:50|117.65|115.85|117.52|115.72|117.65|115.85|117.52|115.72|0
1644595500000|2022-02-11 16:05:00|117.26|115.46|117.13|115.33|117.26|115.46|117|115.2|0
1644595510000|2022-02-11 16:05:10|116.75|114.95|116.87|115.07|117|115.2|116.75|114.95|0
1644595520000|2022-02-11 16:05:20|117|115.2|117|115.2|117|115.2|116.75|114.95|0
1644595530000|2022-02-11 16:05:30|116.87|115.07|116.49|114.69|116.87|115.07|116.36|114.56|0
1644595540000|2022-02-11 16:05:40|116.62|114.82|116.36|114.56|116.62|114.82|116.36|114.56|0
1644595550000|2022-02-11 16:05:50|116.29|114.49|116.1|114.3|116.36|114.56|116.1|114.3|0
1644595560000|2022-02-11 16:06:00|115.33|113.53|115.71|113.91|115.71|113.91|115.33|113.53|0
1644595570000|2022-02-11 16:06:10|115.45|113.65|115.33|113.53|115.45|113.65|115.2|113.4|0
1644595580000|2022-02-11 16:06:20|115.07|113.27|115.33|113.53|115.33|113.53|115.07|113.27|0
1644595590000|2022-02-11 16:06:30|115.58|113.78|115.2|113.4|115.58|113.78|115.2|113.4|0
1644595600000|2022-02-11 16:06:40|115.33|113.53|115.32|113.52|115.33|113.53|115.07|113.27|0
1644595610000|2022-02-11 16:06:50|114.94|113.14|115.2|113.4|115.2|113.4|114.94|113.14|0
1644595620000|2022-02-11 16:07:00|114.94|113.14|115.07|113.27|115.2|113.4|114.94|113.14|0
1644595630000|2022-02-11 16:07:10|115.2|113.4|115.2|113.4|115.32|113.52|115.2|113.4|0
1644595640000|2022-02-11 16:07:20|115.58|113.78|115.2|113.4|115.58|113.78|115.2|113.4|0
1644595650000|2022-02-11 16:07:30|115.32|113.52|115.32|113.52|115.32|113.52|115.2|113.4|0
1644595660000|2022-02-11 16:07:40|115.58|113.78|115.71|113.91|115.97|114.17|115.58|113.78|0
1644595670000|2022-02-11 16:07:50|115.84|114.04|115.71|113.91|115.84|114.04|115.32|113.52|0
1644595680000|2022-02-11 16:08:00|115.84|114.04|114.94|113.14|115.84|114.04|114.94|113.14|0
1644595690000|2022-02-11 16:08:10|114.68|112.88|114.68|112.88|114.94|113.14|114.68|112.88|0
1644595700000|2022-02-11 16:08:20|114.74|112.94|114.68|112.88|114.94|113.14|114.68|112.88|0
1644595710000|2022-02-11 16:08:30|114.81|113.01|114.17|112.37|114.81|113.01|114.17|112.37|0
1644595720000|2022-02-11 16:08:40|113.91|112.11|114.3|112.5|114.3|112.5|113.91|112.11|0
1644595730000|2022-02-11 16:08:50|114.04|112.24|113.98|112.18|114.23|112.43|113.98|112.18|0
1644595740000|2022-02-11 16:09:00|113.79|111.99|113.53|111.73|113.79|111.99|113.28|111.48|0
1644595750000|2022-02-11 16:09:10|112.77|110.97|112.9|111.1|112.9|111.1|112.26|110.46|0
1644595760000|2022-02-11 16:09:20|113.02|111.22|112.64|110.84|113.15|111.35|112.64|110.84|0
1644595770000|2022-02-11 16:09:30|112.77|110.97|112.64|110.84|112.77|110.97|112.64|110.84|0
1644595780000|2022-02-11 16:09:40|112.52|110.72|111|109.2|112.52|110.72|111|109.2|0
1644595790000|2022-02-11 16:09:50|110.5|108.7|109.5|107.7|110.5|108.7|109.5|107.7|0
1644595800000|2022-02-11 16:10:00|110.13|108.33|108.51|106.71|110.13|108.33|108.51|106.71|0
1644595810000|2022-02-11 16:10:10|108.63|106.83|108.51|106.71|108.63|106.83|108.51|106.71|0
1644595820000|2022-02-11 16:10:20|108.63|106.83|109.94|108.14|109.94|108.14|108.63|106.83|0
1644595830000|2022-02-11 16:10:30|109.63|107.83|109.88|108.08|110|108.2|109.63|107.83|0
1644595840000|2022-02-11 16:10:40|109.81|108.01|109.75|107.95|109.88|108.08|109.75|107.95|0
1644595850000|2022-02-11 16:10:50|110.38|108.58|110.75|108.95|110.75|108.95|110.38|108.58|0
1644595860000|2022-02-11 16:11:00|110.88|109.08|109.75|107.95|110.88|109.08|109.75|107.95|0
1644595870000|2022-02-11 16:11:10|109.5|107.7|109.25|107.45|109.5|107.7|109.25|107.45|0
1644595880000|2022-02-11 16:11:20|109.13|107.33|109.63|107.83|109.63|107.83|109.13|107.33|0
1644595890000|2022-02-11 16:11:30|109.38|107.58|109.69|107.89|109.69|107.89|109.38|107.58|0
1644595900000|2022-02-11 16:11:40|109.75|107.95|108.88|107.08|109.75|107.95|108.76|106.96|0
1644595910000|2022-02-11 16:11:50|108.51|106.71|108.63|106.83|108.76|106.96|108.51|106.71|0
1644595920000|2022-02-11 16:12:00|108.88|107.08|109.13|107.33|109.13|107.33|108.51|106.71|0
1644595930000|2022-02-11 16:12:10|108.76|106.96|109.13|107.33|109.13|107.33|108.76|106.96|0
1644595940000|2022-02-11 16:12:20|109.5|107.7|109.63|107.83|109.63|107.83|109.25|107.45|0
1644595950000|2022-02-11 16:12:30|109.38|107.58|109.63|107.83|109.75|107.95|109.38|107.58|0
1644595960000|2022-02-11 16:12:40|109.75|107.95|109.63|107.83|110.12|108.32|109.5|107.7|0
1644595970000|2022-02-11 16:12:50|109.38|107.58|109.75|107.95|109.75|107.95|109.38|107.58|0
1644595980000|2022-02-11 16:13:00|109.63|107.83|109|107.2|109.63|107.83|108.88|107.08|0
1644595990000|2022-02-11 16:13:10|108.94|107.14|109.87|108.07|109.87|108.07|108.88|107.08|0
1644596000000|2022-02-11 16:13:20|110|108.2|110.12|108.32|110.12|108.32|109.93|108.13|0
1644596010000|2022-02-11 16:13:30|110.5|108.7|110|108.2|110.5|108.7|110|108.2|0
1644596020000|2022-02-11 16:13:40|109.62|107.82|109.75|107.95|109.75|107.95|109.62|107.82|0
1644596030000|2022-02-11 16:13:50|109.81|108.01|109.87|108.07|109.87|108.07|109.75|107.95|0
1644596040000|2022-02-11 16:14:00|110.37|108.57|110.43|108.63|110.43|108.63|110.31|108.51|0
1644596050000|2022-02-11 16:14:10|110.37|108.57|110.12|108.32|110.37|108.57|110.12|108.32|0
1644596060000|2022-02-11 16:14:20|110|108.2|109.37|107.57|110|108.2|109.37|107.57|0
1644596070000|2022-02-11 16:14:30|109.13|107.33|109.37|107.57|109.37|107.57|109.13|107.33|0
1644596080000|2022-02-11 16:14:40|109.56|107.76|109.5|107.7|109.81|108.01|109.5|107.7|0
1644596090000|2022-02-11 16:14:50|109.37|107.57|109.5|107.7|109.62|107.82|109.37|107.57|0
1644596100000|2022-02-11 16:15:00|109|107.2|109|107.2|109.13|107.33|108.75|106.95|0
1644596110000|2022-02-11 16:15:10|109.5|107.7|109.37|107.57|109.75|107.95|109.37|107.57|0
1644596120000|2022-02-11 16:15:20|109|107.2|109.37|107.57|109.37|107.57|109|107.2|0
1644596130000|2022-02-11 16:15:30|109.12|107.32|108.63|106.83|109.12|107.32|108.63|106.83|0
1644596140000|2022-02-11 16:15:40|109|107.2|109.5|107.7|109.75|107.95|109|107.2|0
1644596150000|2022-02-11 16:15:50|109.31|107.51|108.75|106.95|109.31|107.51|108.75|106.95|0
1644596160000|2022-02-11 16:16:00|109.18|107.38|108.5|106.7|109.18|107.38|108.38|106.58|0
1644596170000|2022-02-11 16:16:10|108.01|106.21|107.76|105.96|108.01|106.21|107.58|105.78|0
1644596180000|2022-02-11 16:16:20|107.15|105.35|106.41|104.61|107.15|105.35|106.17|104.37|0
1644596190000|2022-02-11 16:16:30|107.02|105.22|107.15|105.35|107.15|105.35|107.02|105.22|0
1644596200000|2022-02-11 16:16:40|107.02|105.22|107.64|105.84|107.64|105.84|107.02|105.22|0
1644596210000|2022-02-11 16:16:50|107.52|105.72|107.39|105.59|107.52|105.72|107.39|105.59|0
1644596220000|2022-02-11 16:17:00|107.52|105.72|108.01|106.21|108.01|106.21|107.52|105.72|0
1644596230000|2022-02-11 16:17:10|108.38|106.58|107.76|105.96|108.38|106.58|107.76|105.96|0
1644596240000|2022-02-11 16:17:20|107.89|106.09|107.52|105.72|107.89|106.09|107.52|105.72|0
1644596250000|2022-02-11 16:17:30|107.15|105.35|107.27|105.47|107.27|105.47|107.15|105.35|0
1644596260000|2022-02-11 16:17:40|106.96|105.16|107.02|105.22|107.02|105.22|106.9|105.1|0
1644596270000|2022-02-11 16:17:50|106.9|105.1|106.9|105.1|106.9|105.1|106.84|105.04|0
1644596280000|2022-02-11 16:18:00|107.02|105.22|108.13|106.33|108.13|106.33|107.02|105.22|0
1644596290000|2022-02-11 16:18:10|107.94|106.14|108.01|106.21|108.01|106.21|107.88|106.08|0
1644596300000|2022-02-11 16:18:20|108.13|106.33|107.64|105.84|108.13|106.33|107.64|105.84|0
1644596310000|2022-02-11 16:18:30|107.51|105.71|108.38|106.58|108.38|106.58|107.51|105.71|0
1644596320000|2022-02-11 16:18:40|108.5|106.7|108.75|106.95|108.75|106.95|108.38|106.58|0
1644596330000|2022-02-11 16:18:50|108.87|107.07|108.5|106.7|108.87|107.07|108.5|106.7|0
1644596340000|2022-02-11 16:19:00|108.38|106.58|108.5|106.7|108.5|106.7|108.25|106.45|0
1644596350000|2022-02-11 16:19:10|108.68|106.88|108.25|106.45|108.68|106.88|108.25|106.45|0
1644596360000|2022-02-11 16:19:20|108.13|106.33|107.51|105.71|108.13|106.33|107.51|105.71|0
1644596370000|2022-02-11 16:19:30|107.39|105.59|107.27|105.47|107.39|105.59|107.02|105.22|0
1644596380000|2022-02-11 16:19:40|107.14|105.34|107.88|106.08|108.01|106.21|107.14|105.34|0
1644596390000|2022-02-11 16:19:50|108.01|106.21|108.13|106.33|108.25|106.45|108.01|106.21|0
1644596400000|2022-02-11 16:20:00|108.62|106.82|108.5|106.7|108.87|107.07|108.5|106.7|0
1644596410000|2022-02-11 16:20:10|108.87|107.07|109|107.2|109|107.2|108.87|107.07|0
1644596420000|2022-02-11 16:20:20|108.87|107.07|108.99|107.19|109|107.2|108.75|106.95|0
1644596430000|2022-02-11 16:20:30|109.12|107.32|109.74|107.94|109.74|107.94|109.12|107.32|0
1644596440000|2022-02-11 16:20:40|110.3|108.5|109.87|108.07|110.3|108.5|109.87|108.07|0
1644596450000|2022-02-11 16:20:50|109.62|107.82|109.62|107.82|109.62|107.82|109.62|107.82|0
1644596460000|2022-02-11 16:21:00|109.24|107.44|108.87|107.07|109.37|107.57|108.81|107.01|0
1644596470000|2022-02-11 16:21:10|109.3|107.5|109.62|107.82|109.62|107.82|109.24|107.44|0
1644596480000|2022-02-11 16:21:20|109.99|108.19|109.99|108.19|110.49|108.69|109.99|108.19|0
1644596490000|2022-02-11 16:21:30|110.11|108.31|109.68|107.88|110.11|108.31|109.62|107.82|0
1644596500000|2022-02-11 16:21:40|109.37|107.57|109.49|107.69|109.49|107.69|109.24|107.44|0
1644596510000|2022-02-11 16:21:50|109.37|107.57|110.11|108.31|110.11|108.31|109.37|107.57|0
1644596520000|2022-02-11 16:22:00|110.36|108.56|110.61|108.81|110.86|109.06|110.36|108.56|0
1644596530000|2022-02-11 16:22:10|110.49|108.69|109.74|107.94|110.49|108.69|109.74|107.94|0
1644596540000|2022-02-11 16:22:20|109.61|107.81|110.24|108.44|110.24|108.44|109.61|107.81|0
1644596550000|2022-02-11 16:22:30|110.11|108.31|109.74|107.94|110.11|108.31|109.74|107.94|0
1644596560000|2022-02-11 16:22:40|109.61|107.81|109.37|107.57|109.61|107.81|109.37|107.57|0
1644596570000|2022-02-11 16:22:50|109.61|107.81|108.87|107.07|109.61|107.81|108.87|107.07|0
1644596580000|2022-02-11 16:23:00|108.99|107.19|109.36|107.56|109.36|107.56|108.99|107.19|0
1644596590000|2022-02-11 16:23:10|109.74|107.94|109.49|107.69|109.74|107.94|109.49|107.69|0
1644596600000|2022-02-11 16:23:20|109.36|107.56|109.74|107.94|109.74|107.94|109.36|107.56|0
1644596610000|2022-02-11 16:23:30|109.61|107.81|109.74|107.94|110.24|108.44|109.61|107.81|0
1644596620000|2022-02-11 16:23:40|109.92|108.12|109.74|107.94|109.92|108.12|109.49|107.69|0
1644596630000|2022-02-11 16:23:50|109.86|108.06|110.11|108.31|110.24|108.44|109.86|108.06|0
1644596640000|2022-02-11 16:24:00|110.36|108.56|110.36|108.56|110.36|108.56|109.86|108.06|0
1644596650000|2022-02-11 16:24:10|110.74|108.94|110.24|108.44|110.74|108.94|110.24|108.44|0
1644596660000|2022-02-11 16:24:20|110.42|108.62|110.42|108.62|110.49|108.69|110.42|108.62|0
1644596670000|2022-02-11 16:24:30|110.61|108.81|110.36|108.56|110.74|108.94|110.36|108.56|0
1644596680000|2022-02-11 16:24:40|110.24|108.44|110.49|108.69|110.49|108.69|110.11|108.31|0
1644596690000|2022-02-11 16:24:50|110.74|108.94|110.49|108.69|110.74|108.94|110.49|108.69|0
1644596700000|2022-02-11 16:25:00|110.36|108.56|109.49|107.69|110.36|108.56|109.49|107.69|0
1644596710000|2022-02-11 16:25:10|109.99|108.19|110.61|108.81|110.61|108.81|109.99|108.19|0
1644596720000|2022-02-11 16:25:20|110.36|108.56|110.48|108.68|110.74|108.94|110.36|108.56|0
1644596730000|2022-02-11 16:25:30|110.61|108.81|110.48|108.68|110.61|108.81|110.48|108.68|0
1644596740000|2022-02-11 16:25:40|110.36|108.56|109.36|107.56|110.36|108.56|109.36|107.56|0
1644596750000|2022-02-11 16:25:50|109.11|107.31|109.61|107.81|109.61|107.81|109.11|107.31|0
1644596760000|2022-02-11 16:26:00|109.24|107.44|108.74|106.94|109.24|107.44|108.74|106.94|0
1644596770000|2022-02-11 16:26:10|108.37|106.57|108.12|106.32|108.49|106.69|108.12|106.32|0
1644596780000|2022-02-11 16:26:20|108.25|106.45|108.25|106.45|108.37|106.57|108.25|106.45|0
1644596790000|2022-02-11 16:26:30|108.06|106.26|108.24|106.44|108.24|106.44|107.63|105.83|0
1644596800000|2022-02-11 16:26:40|108.37|106.57|107.75|105.95|108.37|106.57|107.75|105.95|0
1644596810000|2022-02-11 16:26:50|108|106.2|107.5|105.7|108|106.2|107.5|105.7|0
1644596820000|2022-02-11 16:27:00|107.63|105.83|107.14|105.34|107.63|105.83|107.14|105.34|0
1644596830000|2022-02-11 16:27:10|107.87|106.07|108.62|106.82|108.62|106.82|107.87|106.07|0
1644596840000|2022-02-11 16:27:20|108.86|107.06|108.24|106.44|108.86|107.06|108.24|106.44|0
1644596850000|2022-02-11 16:27:30|108.49|106.69|108.74|106.94|108.74|106.94|108.49|106.69|0
1644596860000|2022-02-11 16:27:40|108.67|106.87|108.61|106.81|108.74|106.94|108.61|106.81|0
1644596870000|2022-02-11 16:27:50|108.49|106.69|108.99|107.19|108.99|107.19|108.49|106.69|0
1644596880000|2022-02-11 16:28:00|108.55|106.75|109.36|107.56|109.36|107.56|108.49|106.69|0
1644596890000|2022-02-11 16:28:10|109.17|107.37|109.61|107.81|109.61|107.81|109.17|107.37|0
1644596900000|2022-02-11 16:28:20|109.48|107.68|109.61|107.81|110.11|108.31|109.48|107.68|0
1644596910000|2022-02-11 16:28:30|109.48|107.68|109.73|107.93|109.73|107.93|109.48|107.68|0
1644596920000|2022-02-11 16:28:40|109.61|107.81|108.49|106.69|109.61|107.81|108.49|106.69|0
1644596930000|2022-02-11 16:28:50|107.87|106.07|107.26|105.46|107.87|106.07|107.26|105.46|0
1644596940000|2022-02-11 16:29:00|107.01|105.21|106.64|104.84|107.01|105.21|106.64|104.84|0
1644596950000|2022-02-11 16:29:10|107.07|105.27|106.89|105.09|107.07|105.27|106.89|105.09|0
1644596960000|2022-02-11 16:29:20|107.13|105.33|107.13|105.33|107.38|105.58|107.13|105.33|0
1644596970000|2022-02-11 16:29:30|107.26|105.46|107.99|106.19|107.99|106.19|107.26|105.46|0
1644596980000|2022-02-11 16:29:40|107.75|105.95|107.99|106.19|107.99|106.19|107.75|105.95|0
1644596990000|2022-02-11 16:29:50|107.87|106.07|107.99|106.19|108.12|106.32|107.87|106.07|0
1644597000000|2022-02-11 16:30:00|107.62|105.82|108.49|106.69|108.61|106.81|107.62|105.82|0
1644597010000|2022-02-11 16:30:10|108.12|106.32|107.62|105.82|108.12|106.32|107.26|105.46|0
1644597020000|2022-02-11 16:30:20|107.87|106.07|108.36|106.56|108.36|106.56|107.5|105.7|0
1644597030000|2022-02-11 16:30:30|108.74|106.94|109.36|107.56|109.36|107.56|108.74|106.94|0
1644597040000|2022-02-11 16:30:40|109.48|107.68|109.23|107.43|109.48|107.68|109.23|107.43|0
1644597050000|2022-02-11 16:30:50|109.36|107.56|109.85|108.05|109.85|108.05|109.23|107.43|0
1644597060000|2022-02-11 16:31:00|109.11|107.31|108.98|107.18|109.11|107.31|108.98|107.18|0
1644597070000|2022-02-11 16:31:10|109.48|107.68|109.23|107.43|109.48|107.68|108.98|107.18|0
1644597080000|2022-02-11 16:31:20|109.11|107.31|108.49|106.69|109.11|107.31|108.49|106.69|0
1644597090000|2022-02-11 16:31:30|108.36|106.56|108.86|107.06|108.86|107.06|108.36|106.56|0
1644597100000|2022-02-11 16:31:40|109.23|107.43|108.98|107.18|109.23|107.43|108.73|106.93|0
1644597110000|2022-02-11 16:31:50|108.86|107.06|109.35|107.55|109.35|107.55|108.86|107.06|0
1644597120000|2022-02-11 16:32:00|109.6|107.8|109.35|107.55|109.6|107.8|109.35|107.55|0
1644597130000|2022-02-11 16:32:10|109.6|107.8|109.35|107.55|109.6|107.8|109.35|107.55|0
1644597140000|2022-02-11 16:32:20|109.23|107.43|109.35|107.55|109.35|107.55|109.11|107.31|0
1644597150000|2022-02-11 16:32:30|109.11|107.31|109.11|107.31|109.11|107.31|109.11|107.31|0
1644597160000|2022-02-11 16:32:40|109.23|107.43|109.04|107.24|109.23|107.43|109.04|107.24|0
1644597170000|2022-02-11 16:32:50|108.49|106.69|108.61|106.81|108.73|106.93|108.49|106.69|0
1644597180000|2022-02-11 16:33:00|108.24|106.44|107.74|105.94|108.24|106.44|107.74|105.94|0
1644597190000|2022-02-11 16:33:10|107.62|105.82|106.94|105.14|107.62|105.82|106.94|105.14|0
1644597200000|2022-02-11 16:33:20|107.62|105.82|107.37|105.57|107.62|105.82|107.01|105.21|0
1644597210000|2022-02-11 16:33:30|107.5|105.7|106.88|105.08|107.5|105.7|106.88|105.08|0
1644597220000|2022-02-11 16:33:40|107.13|105.33|106.52|104.72|107.13|105.33|106.52|104.72|0
1644597230000|2022-02-11 16:33:50|106.76|104.96|106.52|104.72|107.01|105.21|106.52|104.72|0
1644597240000|2022-02-11 16:34:00|106.64|104.84|106.51|104.71|106.64|104.84|106.27|104.47|0
1644597250000|2022-02-11 16:34:10|106.39|104.59|106.51|104.71|106.51|104.71|106.27|104.47|0
1644597260000|2022-02-11 16:34:20|106.64|104.84|106.51|104.71|106.76|104.96|106.51|104.71|0
1644597270000|2022-02-11 16:34:30|106.64|104.84|106.33|104.53|106.64|104.84|106.27|104.47|0
1644597280000|2022-02-11 16:34:40|106.03|104.23|106.08|104.28|106.15|104.35|106.03|104.23|0
1644597290000|2022-02-11 16:34:50|105.3|103.5|105.29|103.49|105.54|103.74|105.29|103.49|0
1644597300000|2022-02-11 16:35:00|105.42|103.62|106.15|104.35|106.51|104.71|105.42|103.62|0
1644597310000|2022-02-11 16:35:10|105.66|103.86|106.15|104.35|106.15|104.35|105.66|103.86|0
1644597320000|2022-02-11 16:35:20|105.66|103.86|106.02|104.22|106.02|104.22|105.66|103.86|0
1644597330000|2022-02-11 16:35:30|105.9|104.1|105.9|104.1|106.39|104.59|105.9|104.1|0
1644597340000|2022-02-11 16:35:40|106.15|104.35|106.27|104.47|106.27|104.47|106.08|104.28|0
1644597350000|2022-02-11 16:35:50|106.02|104.22|105.9|104.1|106.02|104.22|105.9|104.1|0
1644597360000|2022-02-11 16:36:00|106.02|104.22|104.93|103.13|106.02|104.22|104.93|103.13|0
1644597370000|2022-02-11 16:36:10|105.66|103.86|104.75|102.95|105.66|103.86|104.75|102.95|0
1644597380000|2022-02-11 16:36:20|104.2|102.4|104.2|102.4|104.2|102.4|103.84|102.04|0
1644597390000|2022-02-11 16:36:30|103.72|101.92|103.72|101.92|103.72|101.92|103.48|101.68|0
1644597400000|2022-02-11 16:36:40|103.84|102.04|104.08|102.28|104.08|102.28|103.84|102.04|0
1644597410000|2022-02-11 16:36:50|103.96|102.16|103.72|101.92|103.96|102.16|103.72|101.92|0
1644597420000|2022-02-11 16:37:00|103.78|101.98|103.72|101.92|103.78|101.98|103.48|101.68|0
1644597430000|2022-02-11 16:37:10|103.6|101.8|103.6|101.8|103.6|101.8|103|101.2|0
1644597440000|2022-02-11 16:37:20|103.72|101.92|103.72|101.92|103.72|101.92|103.6|101.8|0
1644597450000|2022-02-11 16:37:30|103.6|101.8|103.06|101.26|103.6|101.8|103.06|101.26|0
1644597460000|2022-02-11 16:37:40|102.88|101.08|103.12|101.32|103.12|101.32|102.88|101.08|0
1644597470000|2022-02-11 16:37:50|102.88|101.08|103|101.2|103|101.2|102.88|101.08|0
1644597480000|2022-02-11 16:38:00|102.7|100.9|103.6|101.8|103.6|101.8|102.7|100.9|0
1644597490000|2022-02-11 16:38:10|103.84|102.04|103.9|102.1|103.96|102.16|103.84|102.04|0
1644597500000|2022-02-11 16:38:20|103.6|101.8|103.96|102.16|103.96|102.16|103.6|101.8|0
1644597510000|2022-02-11 16:38:30|103.84|102.04|103.36|101.56|103.84|102.04|103.36|101.56|0
1644597520000|2022-02-11 16:38:40|103.12|101.32|103.12|101.32|103.24|101.44|103.12|101.32|0
1644597530000|2022-02-11 16:38:50|103|101.2|103.36|101.56|103.36|101.56|103|101.2|0
1644597540000|2022-02-11 16:39:00|103.3|101.5|102.76|100.96|103.3|101.5|102.76|100.96|0
1644597550000|2022-02-11 16:39:10|102.88|101.08|102.76|100.96|103|101.2|102.76|100.96|0
1644597560000|2022-02-11 16:39:20|102.4|100.6|102.4|100.6|102.4|100.6|102.28|100.48|0
1644597570000|2022-02-11 16:39:30|102.52|100.72|102.52|100.72|102.76|100.96|102.52|100.72|0
1644597580000|2022-02-11 16:39:40|102.64|100.84|103.12|101.32|103.12|101.32|102.64|100.84|0
1644597590000|2022-02-11 16:39:50|103.24|101.44|103.36|101.56|103.36|101.56|103.24|101.44|0
1644597600000|2022-02-11 16:40:00|102.41|100.61|102.89|101.09|102.89|101.09|102.29|100.49|0
1644597610000|2022-02-11 16:40:10|103.25|101.45|103.13|101.33|103.25|101.45|103.01|101.21|0
1644597620000|2022-02-11 16:40:20|103.01|101.21|103.36|101.56|103.36|101.56|102.77|100.97|0
1644597630000|2022-02-11 16:40:30|103.24|101.44|103.72|101.92|103.72|101.92|103.24|101.44|0
1644597640000|2022-02-11 16:40:40|103.6|101.8|103.84|102.04|103.84|102.04|103.6|101.8|0
1644597650000|2022-02-11 16:40:50|103.24|101.44|103.12|101.32|103.24|101.44|103|101.2|0
1644597660000|2022-02-11 16:41:00|103.24|101.44|102.88|101.08|103.24|101.44|102.88|101.08|0
1644597670000|2022-02-11 16:41:10|102.64|100.84|102.64|100.84|102.76|100.96|102.64|100.84|0
1644597680000|2022-02-11 16:41:20|102.4|100.6|102.64|100.84|102.64|100.84|102.4|100.6|0
1644597690000|2022-02-11 16:41:30|102.88|101.08|102.64|100.84|102.88|101.08|102.64|100.84|0
1644597700000|2022-02-11 16:41:40|102.4|100.6|102.28|100.48|102.4|100.6|102.28|100.48|0
1644597710000|2022-02-11 16:41:50|102.16|100.36|102.16|100.36|102.16|100.36|102.04|100.24|0
1644597720000|2022-02-11 16:42:00|102.28|100.48|102.28|100.48|102.4|100.6|102.28|100.48|0
1644597730000|2022-02-11 16:42:10|101.68|99.88|101.68|99.88|101.8|100|101.68|99.88|0
1644597740000|2022-02-11 16:42:20|101.92|100.12|102.4|100.6|102.4|100.6|101.92|100.12|0
1644597750000|2022-02-11 16:42:30|102.64|100.84|103.11|101.31|103.11|101.31|102.64|100.84|0
1644597760000|2022-02-11 16:42:40|102.75|100.95|102.28|100.48|102.75|100.95|102.28|100.48|0
1644597770000|2022-02-11 16:42:50|102.04|100.24|102.04|100.24|102.16|100.36|101.92|100.12|0
1644597780000|2022-02-11 16:43:00|101.92|100.12|101.68|99.88|101.92|100.12|101.68|99.88|0
1644597790000|2022-02-11 16:43:10|102.16|100.36|102.51|100.71|102.51|100.71|102.16|100.36|0
1644597800000|2022-02-11 16:43:20|102.4|100.6|102.51|100.71|102.51|100.71|102.28|100.48|0
1644597810000|2022-02-11 16:43:30|102.4|100.6|102.16|100.36|102.4|100.6|102.16|100.36|0
1644597820000|2022-02-11 16:43:40|102.28|100.48|101.32|99.52|102.28|100.48|101.32|99.52|0
1644597830000|2022-02-11 16:43:50|101.44|99.64|101.44|99.64|101.8|100|101.44|99.64|0
1644597840000|2022-02-11 16:44:00|101.32|99.52|101.56|99.76|101.68|99.88|101.32|99.52|0
1644597850000|2022-02-11 16:44:10|101.44|99.64|101.56|99.76|101.56|99.76|101.32|99.52|0
1644597860000|2022-02-11 16:44:20|101.8|100|101.8|100|101.8|100|101.68|99.88|0
1644597870000|2022-02-11 16:44:30|101.56|99.76|102.27|100.47|102.27|100.47|101.56|99.76|0
1644597880000|2022-02-11 16:44:40|102.51|100.71|102.39|100.59|102.63|100.83|102.39|100.59|0
1644597890000|2022-02-11 16:44:50|102.75|100.95|102.51|100.71|102.75|100.95|102.51|100.71|0
1644597900000|2022-02-11 16:45:00|102.63|100.83|102.75|100.95|102.75|100.95|102.63|100.83|0
1644597910000|2022-02-11 16:45:10|102.87|101.07|104.07|102.27|104.07|102.27|102.87|101.07|0
1644597920000|2022-02-11 16:45:20|103.83|102.03|103.95|102.15|103.95|102.15|103.83|102.03|0
1644597930000|2022-02-11 16:45:30|103.83|102.03|103.83|102.03|103.83|102.03|103.71|101.91|0
1644597940000|2022-02-11 16:45:40|103.71|101.91|103.23|101.43|103.71|101.91|103.23|101.43|0
1644597950000|2022-02-11 16:45:50|103.47|101.67|103.83|102.03|103.95|102.15|103.47|101.67|0
1644597960000|2022-02-11 16:46:00|103.71|101.91|103.59|101.79|103.71|101.91|103.59|101.79|0
1644597970000|2022-02-11 16:46:10|103.47|101.67|102.99|101.19|103.47|101.67|102.99|101.19|0
1644597980000|2022-02-11 16:46:20|103.23|101.43|103.35|101.55|103.35|101.55|103.23|101.43|0
1644597990000|2022-02-11 16:46:30|103.23|101.43|102.51|100.71|103.23|101.43|102.51|100.71|0
1644598000000|2022-02-11 16:46:40|102.39|100.59|102.63|100.83|102.63|100.83|102.27|100.47|0
1644598010000|2022-02-11 16:46:50|102.51|100.71|102.51|100.71|102.51|100.71|102.39|100.59|0
1644598020000|2022-02-11 16:47:00|102.39|100.59|102.15|100.35|102.39|100.59|101.91|100.11|0
1644598030000|2022-02-11 16:47:10|101.91|100.11|102.09|100.29|102.09|100.29|101.91|100.11|0
1644598040000|2022-02-11 16:47:20|102.15|100.35|102.27|100.47|102.27|100.47|102.15|100.35|0
1644598050000|2022-02-11 16:47:30|102.39|100.59|103.11|101.31|103.23|101.43|102.39|100.59|0
1644598060000|2022-02-11 16:47:40|103.23|101.43|103.35|101.55|103.35|101.55|103.23|101.43|0
1644598070000|2022-02-11 16:47:50|103.83|102.03|103.95|102.15|103.95|102.15|103.77|101.97|0
1644598080000|2022-02-11 16:48:00|104.31|102.51|104.55|102.75|104.55|102.75|104.19|102.39|0
1644598090000|2022-02-11 16:48:10|104.31|102.51|104.43|102.63|104.43|102.63|104.31|102.51|0
1644598100000|2022-02-11 16:48:20|104.55|102.75|104.31|102.51|104.55|102.75|104.31|102.51|0
1644598110000|2022-02-11 16:48:30|104.19|102.39|104.55|102.75|104.79|102.99|104.19|102.39|0
1644598120000|2022-02-11 16:48:40|104.43|102.63|104.31|102.51|104.43|102.63|104.19|102.39|0
1644598130000|2022-02-11 16:48:50|104.43|102.63|104.43|102.63|104.43|102.63|104.43|102.63|0
1644598140000|2022-02-11 16:49:00|105.04|103.24|104.97|103.17|105.04|103.24|104.67|102.87|0
1644598150000|2022-02-11 16:49:10|104.91|103.11|105.04|103.24|105.04|103.24|104.79|102.99|0
1644598160000|2022-02-11 16:49:20|105.16|103.36|105.4|103.6|105.4|103.6|105.16|103.36|0
1644598170000|2022-02-11 16:49:30|105.52|103.72|105.28|103.48|105.77|103.97|105.28|103.48|0
1644598180000|2022-02-11 16:49:40|104.91|103.11|104.79|102.99|104.91|103.11|104.79|102.99|0
1644598190000|2022-02-11 16:49:50|104.55|102.75|104.55|102.75|104.67|102.87|104.55|102.75|0
1644598200000|2022-02-11 16:50:00|104.43|102.63|104.31|102.51|104.43|102.63|104.31|102.51|0
1644598210000|2022-02-11 16:50:10|104.43|102.63|103.95|102.15|104.43|102.63|103.95|102.15|0
1644598220000|2022-02-11 16:50:20|103.47|101.67|103.59|101.79|103.71|101.91|103.47|101.67|0
1644598230000|2022-02-11 16:50:30|103.83|102.03|103.59|101.79|103.95|102.15|103.59|101.79|0
1644598240000|2022-02-11 16:50:40|103.46|101.66|102.98|101.18|103.46|101.66|102.98|101.18|0
1644598250000|2022-02-11 16:50:50|103.1|101.3|102.86|101.06|103.1|101.3|102.75|100.95|0
1644598260000|2022-02-11 16:51:00|102.75|100.95|103.1|101.3|103.1|101.3|102.75|100.95|0
1644598270000|2022-02-11 16:51:10|103.22|101.42|103.1|101.3|103.22|101.42|102.98|101.18|0
1644598280000|2022-02-11 16:51:20|102.98|101.18|102.39|100.59|102.98|101.18|102.39|100.59|0
1644598290000|2022-02-11 16:51:30|102.62|100.82|102.74|100.94|102.86|101.06|102.62|100.82|0
1644598300000|2022-02-11 16:51:40|102.98|101.18|103.7|101.9|103.7|101.9|102.98|101.18|0
1644598310000|2022-02-11 16:51:50|103.58|101.78|103.82|102.02|103.82|102.02|103.58|101.78|0
1644598320000|2022-02-11 16:52:00|103.7|101.9|103.58|101.78|103.82|102.02|103.58|101.78|0
1644598330000|2022-02-11 16:52:10|103.34|101.54|102.74|100.94|103.34|101.54|102.74|100.94|0
1644598340000|2022-02-11 16:52:20|102.86|101.06|103.58|101.78|103.58|101.78|102.86|101.06|0
1644598350000|2022-02-11 16:52:30|103.7|101.9|103.82|102.02|103.82|102.02|103.58|101.78|0
1644598360000|2022-02-11 16:52:40|103.58|101.78|103.58|101.78|103.58|101.78|103.58|101.78|0
1644598370000|2022-02-11 16:52:50|103.34|101.54|103.34|101.54|103.46|101.66|103.22|101.42|0
1644598380000|2022-02-11 16:53:00|103.22|101.42|104.06|102.26|104.06|102.26|103.22|101.42|0
1644598390000|2022-02-11 16:53:10|103.94|102.14|103.82|102.02|104.06|102.26|103.82|102.02|0
1644598400000|2022-02-11 16:53:20|103.52|101.72|103.58|101.78|103.58|101.78|103.46|101.66|0
1644598410000|2022-02-11 16:53:30|103.82|102.02|104.06|102.26|104.18|102.38|103.82|102.02|0
1644598420000|2022-02-11 16:53:40|103.94|102.14|104.3|102.5|104.3|102.5|103.94|102.14|0
1644598430000|2022-02-11 16:53:50|104.55|102.75|104.3|102.5|104.55|102.75|104.3|102.5|0
1644598440000|2022-02-11 16:54:00|104.79|102.99|105.27|103.47|105.27|103.47|104.79|102.99|0
1644598450000|2022-02-11 16:54:10|105.52|103.72|105.57|103.77|105.88|104.08|105.52|103.72|0
1644598460000|2022-02-11 16:54:20|105.03|103.23|105.03|103.23|105.27|103.47|105.03|103.23|0
1644598470000|2022-02-11 16:54:30|104.91|103.11|104.91|103.11|104.91|103.11|104.91|103.11|0
1644598480000|2022-02-11 16:54:40|105.15|103.35|104.91|103.11|105.15|103.35|104.91|103.11|0
1644598490000|2022-02-11 16:54:50|104.79|102.99|104.3|102.5|104.79|102.99|104.3|102.5|0
1644598500000|2022-02-11 16:55:00|104.42|102.62|104.54|102.74|104.67|102.87|104.42|102.62|0
1644598510000|2022-02-11 16:55:10|104.67|102.87|104.91|103.11|104.91|103.11|104.54|102.74|0
1644598520000|2022-02-11 16:55:20|104.97|103.17|105.15|103.35|105.15|103.35|104.91|103.11|0
1644598530000|2022-02-11 16:55:30|104.91|103.11|104.42|102.62|104.91|103.11|104.42|102.62|0
1644598540000|2022-02-11 16:55:40|104.54|102.74|104.42|102.62|104.54|102.74|104.42|102.62|0
1644598550000|2022-02-11 16:55:50|104.54|102.74|105.39|103.59|105.39|103.59|104.54|102.74|0
1644598560000|2022-02-11 16:56:00|105.64|103.84|104.91|103.11|105.94|104.14|104.91|103.11|0
1644598570000|2022-02-11 16:56:10|104.66|102.86|105.27|103.47|105.27|103.47|104.66|102.86|0
1644598580000|2022-02-11 16:56:20|105.51|103.71|105.76|103.96|105.76|103.96|105.51|103.71|0
1644598590000|2022-02-11 16:56:30|105.64|103.84|106.37|104.57|106.37|104.57|105.64|103.84|0
1644598600000|2022-02-11 16:56:40|106|104.2|105.76|103.96|106|104.2|105.76|103.96|0
1644598610000|2022-02-11 16:56:50|106.12|104.32|106.55|104.75|106.73|104.93|106.12|104.32|0
1644598620000|2022-02-11 16:57:00|106.61|104.81|106.37|104.57|106.61|104.81|106.37|104.57|0
1644598630000|2022-02-11 16:57:10|106.49|104.69|106.49|104.69|106.49|104.69|106.24|104.44|0
1644598640000|2022-02-11 16:57:20|106.73|104.93|106.98|105.18|106.98|105.18|106.61|104.81|0
1644598650000|2022-02-11 16:57:30|106.73|104.93|107.28|105.48|107.28|105.48|106.49|104.69|0
1644598660000|2022-02-11 16:57:40|107.47|105.67|107.72|105.92|107.84|106.04|107.47|105.67|0
1644598670000|2022-02-11 16:57:50|107.84|106.04|107.84|106.04|107.84|106.04|107.72|105.92|0
1644598680000|2022-02-11 16:58:00|107.72|105.92|108.09|106.29|108.09|106.29|107.72|105.92|0
1644598690000|2022-02-11 16:58:10|107.84|106.04|107.47|105.67|107.96|106.16|107.47|105.67|0
1644598700000|2022-02-11 16:58:20|107.22|105.42|107.1|105.3|107.22|105.42|106.85|105.05|0
1644598710000|2022-02-11 16:58:30|106.98|105.18|107.1|105.3|107.22|105.42|106.98|105.18|0
1644598720000|2022-02-11 16:58:40|107.22|105.42|106.49|104.69|107.22|105.42|106.49|104.69|0
1644598730000|2022-02-11 16:58:50|106.36|104.56|107.04|105.24|107.1|105.3|106.36|104.56|0
1644598740000|2022-02-11 16:59:00|107.1|105.3|107.1|105.3|107.22|105.42|107.1|105.3|0
1644598750000|2022-02-11 16:59:10|106.85|105.05|106.61|104.81|106.98|105.18|106.61|104.81|0
1644598760000|2022-02-11 16:59:20|106.49|104.69|106.36|104.56|106.61|104.81|106.36|104.56|0
1644598770000|2022-02-11 16:59:30|106.49|104.69|106.12|104.32|106.49|104.69|105.88|104.08|0
1644598780000|2022-02-11 16:59:40|106.24|104.44|106.85|105.05|106.85|105.05|106.24|104.44|0
1644598790000|2022-02-11 16:59:50|106.73|104.93|106.61|104.81|106.73|104.93|106.61|104.81|0
1644598800000|2022-02-11 17:00:00|106.24|104.44|105.87|104.07|106.24|104.44|105.75|103.95|0
1644598810000|2022-02-11 17:00:10|106.12|104.32|104.9|103.1|106.12|104.32|104.9|103.1|0
1644598820000|2022-02-11 17:00:20|105.02|103.22|104.78|102.98|105.02|103.22|104.78|102.98|0
1644598830000|2022-02-11 17:00:30|104.9|103.1|105.02|103.22|105.14|103.34|104.9|103.1|0
1644598840000|2022-02-11 17:00:40|105.14|103.34|105.14|103.34|105.14|103.34|104.78|102.98|0
1644598850000|2022-02-11 17:00:50|104.9|103.1|104.9|103.1|105.02|103.22|104.9|103.1|0
1644598860000|2022-02-11 17:01:00|104.78|102.98|105.39|103.59|105.39|103.59|104.78|102.98|0
1644598870000|2022-02-11 17:01:10|105.63|103.83|105.45|103.65|105.87|104.07|105.45|103.65|0
1644598880000|2022-02-11 17:01:20|105.75|103.95|105.63|103.83|105.87|104.07|105.63|103.83|0
1644598890000|2022-02-11 17:01:30|105.39|103.59|105.51|103.71|105.63|103.83|105.39|103.59|0
1644598900000|2022-02-11 17:01:40|105.39|103.59|105.2|103.4|105.39|103.59|105.14|103.34|0
1644598910000|2022-02-11 17:01:50|105.02|103.22|105.75|103.95|105.75|103.95|105.02|103.22|0
1644598920000|2022-02-11 17:02:00|105.63|103.83|106.36|104.56|106.48|104.68|105.63|103.83|0
1644598930000|2022-02-11 17:02:10|106.24|104.44|105.75|103.95|106.24|104.44|105.75|103.95|0
1644598940000|2022-02-11 17:02:20|105.63|103.83|106.12|104.32|106.12|104.32|105.63|103.83|0
1644598950000|2022-02-11 17:02:30|106.36|104.56|106.48|104.68|106.48|104.68|106.36|104.56|0
1644598960000|2022-02-11 17:02:40|106.36|104.56|106.48|104.68|106.73|104.93|106.36|104.56|0
1644598970000|2022-02-11 17:02:50|106.73|104.93|107.1|105.3|107.1|105.3|106.73|104.93|0
1644598980000|2022-02-11 17:03:00|107.34|105.54|107.22|105.42|107.46|105.66|107.22|105.42|0
1644598990000|2022-02-11 17:03:10|107.34|105.54|107.4|105.6|107.59|105.79|107.34|105.54|0
1644599000000|2022-02-11 17:03:20|107.34|105.54|106.97|105.17|107.34|105.54|106.97|105.17|0
1644599010000|2022-02-11 17:03:30|106.6|104.8|106.73|104.93|106.73|104.93|106.6|104.8|0
1644599020000|2022-02-11 17:03:40|106.97|105.17|107.34|105.54|107.34|105.54|106.97|105.17|0
1644599030000|2022-02-11 17:03:50|107.71|105.91|107.15|105.35|107.71|105.91|107.15|105.35|0
1644599040000|2022-02-11 17:04:00|107.28|105.48|107.96|106.16|107.96|106.16|107.28|105.48|0
1644599050000|2022-02-11 17:04:10|107.71|105.91|107.46|105.66|107.71|105.91|107.46|105.66|0
1644599060000|2022-02-11 17:04:20|107.34|105.54|106.73|104.93|107.34|105.54|106.73|104.93|0
1644599070000|2022-02-11 17:04:30|106.6|104.8|106.48|104.68|106.73|104.93|106.48|104.68|0
1644599080000|2022-02-11 17:04:40|106.73|104.93|107.34|105.54|107.34|105.54|106.73|104.93|0
1644599090000|2022-02-11 17:04:50|107.27|105.47|107.22|105.42|107.27|105.47|106.97|105.17|0
1644599100000|2022-02-11 17:05:00|107.09|105.29|107.09|105.29|107.09|105.29|107.09|105.29|0
1644599110000|2022-02-11 17:05:10|106.72|104.92|106.78|104.98|106.78|104.98|106.6|104.8|0
1644599120000|2022-02-11 17:05:20|106.48|104.68|106.24|104.44|106.48|104.68|106.24|104.44|0
1644599130000|2022-02-11 17:05:30|106.11|104.31|106.6|104.8|106.6|104.8|106.11|104.31|0
1644599140000|2022-02-11 17:05:40|106.48|104.68|106.23|104.43|106.48|104.68|106.17|104.37|0
1644599150000|2022-02-11 17:05:50|106.11|104.31|105.87|104.07|106.11|104.31|105.87|104.07|0
1644599160000|2022-02-11 17:06:00|105.99|104.19|105.38|103.58|105.99|104.19|105.38|103.58|0
1644599170000|2022-02-11 17:06:10|105.5|103.7|105.26|103.46|105.5|103.7|105.26|103.46|0
1644599180000|2022-02-11 17:06:20|105.38|103.58|105.38|103.58|105.38|103.58|105.38|103.58|0
1644599190000|2022-02-11 17:06:30|105.2|103.4|105.14|103.34|105.38|103.58|105.14|103.34|0
1644599200000|2022-02-11 17:06:40|105.26|103.46|105.38|103.58|105.38|103.58|105.14|103.34|0
1644599210000|2022-02-11 17:06:50|105.5|103.7|105.87|104.07|105.87|104.07|105.5|103.7|0
1644599220000|2022-02-11 17:07:00|105.62|103.82|106.23|104.43|106.23|104.43|105.62|103.82|0
1644599230000|2022-02-11 17:07:10|106.72|104.92|106.84|105.04|106.84|105.04|106.72|104.92|0
1644599240000|2022-02-11 17:07:20|106.72|104.92|106.6|104.8|106.84|105.04|106.6|104.8|0
1644599250000|2022-02-11 17:07:30|106.48|104.68|106.6|104.8|106.6|104.8|106.48|104.68|0
1644599260000|2022-02-11 17:07:40|106.48|104.68|106.84|105.04|106.84|105.04|106.48|104.68|0
1644599270000|2022-02-11 17:07:50|106.66|104.86|106.72|104.92|106.72|104.92|106.6|104.8|0
1644599280000|2022-02-11 17:08:00|106.6|104.8|106.05|104.25|106.6|104.8|105.99|104.19|0
1644599290000|2022-02-11 17:08:10|105.99|104.19|105.87|104.07|105.99|104.19|105.74|103.94|0
1644599300000|2022-02-11 17:08:20|105.74|103.94|106.48|104.68|106.48|104.68|105.74|103.94|0
1644599310000|2022-02-11 17:08:30|106.84|105.04|106.97|105.17|106.97|105.17|106.84|105.04|0
1644599320000|2022-02-11 17:08:40|107.09|105.29|106.48|104.68|107.09|105.29|106.48|104.68|0
1644599330000|2022-02-11 17:08:50|106.23|104.43|106.48|104.68|106.48|104.68|106.23|104.43|0
1644599340000|2022-02-11 17:09:00|106.23|104.43|106.6|104.8|106.6|104.8|106.23|104.43|0
1644599350000|2022-02-11 17:09:10|106.72|104.92|106.97|105.17|106.97|105.17|106.72|104.92|0
1644599360000|2022-02-11 17:09:20|107.09|105.29|107.21|105.41|107.21|105.41|106.97|105.17|0
1644599370000|2022-02-11 17:09:30|107.09|105.29|107.09|105.29|107.21|105.41|107.09|105.29|0
1644599380000|2022-02-11 17:09:40|106.96|105.16|106.72|104.92|106.96|105.16|106.35|104.55|0
1644599390000|2022-02-11 17:09:50|106.6|104.8|106.35|104.55|106.6|104.8|106.35|104.55|0
1644599400000|2022-02-11 17:10:00|106.6|104.8|106.47|104.67|106.72|104.92|106.47|104.67|0
1644599410000|2022-02-11 17:10:10|106.35|104.55|106.72|104.92|106.72|104.92|106.11|104.31|0
1644599420000|2022-02-11 17:10:20|106.66|104.86|106.72|104.92|106.72|104.92|106.47|104.67|0
1644599430000|2022-02-11 17:10:30|106.84|105.04|106.84|105.04|106.84|105.04|106.6|104.8|0
1644599440000|2022-02-11 17:10:40|106.72|104.92|106.96|105.16|106.96|105.16|106.72|104.92|0
1644599450000|2022-02-11 17:10:50|106.84|105.04|107.21|105.41|107.33|105.53|106.84|105.04|0
1644599460000|2022-02-11 17:11:00|107.33|105.53|107.45|105.65|107.7|105.9|107.33|105.53|0
1644599470000|2022-02-11 17:11:10|107.82|106.02|107.58|105.78|107.82|106.02|107.58|105.78|0
1644599480000|2022-02-11 17:11:20|107.33|105.53|106.96|105.16|107.39|105.59|106.96|105.16|0
1644599490000|2022-02-11 17:11:30|107.09|105.29|106.96|105.16|107.09|105.29|106.96|105.16|0
1644599500000|2022-02-11 17:11:40|107.09|105.29|106.72|104.92|107.09|105.29|106.72|104.92|0
1644599510000|2022-02-11 17:11:50|106.59|104.79|106.59|104.79|106.59|104.79|106.53|104.73|0
1644599520000|2022-02-11 17:12:00|106.65|104.85|107.33|105.53|107.33|105.53|106.65|104.85|0
1644599530000|2022-02-11 17:12:10|107.45|105.65|107.45|105.65|107.51|105.71|107.45|105.65|0
1644599540000|2022-02-11 17:12:20|107.58|105.78|107.7|105.9|107.82|106.02|107.45|105.65|0
1644599550000|2022-02-11 17:12:30|107.58|105.78|108.94|107.14|108.94|107.14|107.58|105.78|0
1644599560000|2022-02-11 17:12:40|109.06|107.26|108.75|106.95|109.18|107.38|108.75|106.95|0
1644599570000|2022-02-11 17:12:50|109.06|107.26|109.18|107.38|109.18|107.38|109.06|107.26|0
1644599580000|2022-02-11 17:13:00|109.31|107.51|109.93|108.13|110.06|108.26|109.31|107.51|0
1644599590000|2022-02-11 17:13:10|109.87|108.07|109.93|108.13|109.93|108.13|109.81|108.01|0
1644599600000|2022-02-11 17:13:20|110.06|108.26|109.43|107.63|110.06|108.26|109.43|107.63|0
1644599610000|2022-02-11 17:13:30|108.94|107.14|108.69|106.89|108.94|107.14|108.56|106.76|0
1644599620000|2022-02-11 17:13:40|108.93|107.13|109.43|107.63|109.43|107.63|108.93|107.13|0
1644599630000|2022-02-11 17:13:50|109.18|107.38|108.81|107.01|109.18|107.38|108.81|107.01|0
1644599640000|2022-02-11 17:14:00|108.93|107.13|108.69|106.89|108.93|107.13|108.69|106.89|0
1644599650000|2022-02-11 17:14:10|108.93|107.13|108.69|106.89|108.93|107.13|108.69|106.89|0
1644599660000|2022-02-11 17:14:20|108.56|106.76|108.56|106.76|108.69|106.89|108.56|106.76|0
1644599670000|2022-02-11 17:14:30|108.44|106.64|108.69|106.89|108.81|107.01|108.44|106.64|0
1644599680000|2022-02-11 17:14:40|108.56|106.76|108.62|106.82|108.62|106.82|108.44|106.64|0
1644599690000|2022-02-11 17:14:50|108.31|106.51|108.31|106.51|108.31|106.51|108.19|106.39|0
1644599700000|2022-02-11 17:15:00|108.56|106.76|108.44|106.64|108.56|106.76|108.31|106.51|0
1644599710000|2022-02-11 17:15:10|108.31|106.51|107.94|106.14|108.31|106.51|107.82|106.02|0
1644599720000|2022-02-11 17:15:20|107.57|105.77|107.7|105.9|107.82|106.02|107.57|105.77|0
1644599730000|2022-02-11 17:15:30|107.82|106.02|107.82|106.02|107.94|106.14|107.82|106.02|0
1644599740000|2022-02-11 17:15:40|107.7|105.9|107.7|105.9|107.82|106.02|107.7|105.9|0
1644599750000|2022-02-11 17:15:50|107.08|105.28|107.33|105.53|107.33|105.53|107.08|105.28|0
1644599760000|2022-02-11 17:16:00|107.57|105.77|107.82|106.02|107.82|106.02|107.57|105.77|0
1644599770000|2022-02-11 17:16:10|107.7|105.9|107.94|106.14|108.19|106.39|107.7|105.9|0
1644599780000|2022-02-11 17:16:20|108.07|106.27|108.19|106.39|108.19|106.39|108.07|106.27|0
1644599790000|2022-02-11 17:16:30|108.44|106.64|108.44|106.64|108.56|106.76|108.44|106.64|0
1644599800000|2022-02-11 17:16:40|108.31|106.51|108.31|106.51|108.31|106.51|108.31|106.51|0
1644599810000|2022-02-11 17:16:50|108.19|106.39|107.94|106.14|108.19|106.39|107.94|106.14|0
1644599820000|2022-02-11 17:17:00|107.82|106.02|107.69|105.89|107.82|106.02|107.69|105.89|0
1644599830000|2022-02-11 17:17:10|107.45|105.65|107.08|105.28|107.45|105.65|107.08|105.28|0
1644599840000|2022-02-11 17:17:20|106.83|105.03|106.96|105.16|106.96|105.16|106.83|105.03|0
1644599850000|2022-02-11 17:17:30|107.08|105.28|106.71|104.91|107.2|105.4|106.71|104.91|0
1644599860000|2022-02-11 17:17:40|106.34|104.54|106.34|104.54|106.59|104.79|106.34|104.54|0
1644599870000|2022-02-11 17:17:50|106.4|104.6|106.1|104.3|106.4|104.6|106.1|104.3|0
1644599880000|2022-02-11 17:18:00|106.34|104.54|105.25|103.45|106.34|104.54|105.25|103.45|0
1644599890000|2022-02-11 17:18:10|105.49|103.69|105.61|103.81|105.61|103.81|105.25|103.45|0
1644599900000|2022-02-11 17:18:20|105.49|103.69|104.88|103.08|105.49|103.69|104.88|103.08|0
1644599910000|2022-02-11 17:18:30|104.76|102.96|104.4|102.6|104.76|102.96|104.4|102.6|0
1644599920000|2022-02-11 17:18:40|104.28|102.48|103.91|102.11|104.28|102.48|103.91|102.11|0
1644599930000|2022-02-11 17:18:50|104.16|102.36|104.16|102.36|104.28|102.48|104.16|102.36|0
1644599940000|2022-02-11 17:19:00|103.91|102.11|104.28|102.48|104.28|102.48|103.91|102.11|0
1644599950000|2022-02-11 17:19:10|104.4|102.6|104.03|102.23|104.4|102.6|104.03|102.23|0
1644599960000|2022-02-11 17:19:20|104.28|102.48|104.4|102.6|104.52|102.72|104.21|102.41|0
1644599970000|2022-02-11 17:19:30|104.15|102.35|104.28|102.48|104.28|102.48|104.03|102.23|0
1644599980000|2022-02-11 17:19:40|104.15|102.35|104.52|102.72|104.52|102.72|104.15|102.35|0
1644599990000|2022-02-11 17:19:50|104.64|102.84|104.76|102.96|104.76|102.96|104.64|102.84|0
1644600000000|2022-02-11 17:20:00|104.88|103.08|104.4|102.6|104.88|103.08|104.4|102.6|0
1644600010000|2022-02-11 17:20:10|104.64|102.84|104.64|102.84|104.76|102.96|104.57|102.77|0
1644600020000|2022-02-11 17:20:20|104.76|102.96|104.27|102.47|104.76|102.96|104.27|102.47|0
1644600030000|2022-02-11 17:20:30|104.15|102.35|104.03|102.23|104.27|102.47|104.03|102.23|0
1644600040000|2022-02-11 17:20:40|104.15|102.35|104.15|102.35|104.27|102.47|104.15|102.35|0
1644600050000|2022-02-11 17:20:50|104.09|102.29|104.27|102.47|104.27|102.47|104.09|102.29|0
1644600060000|2022-02-11 17:21:00|104.33|102.53|104.03|102.23|104.33|102.53|104.03|102.23|0
1644600070000|2022-02-11 17:21:10|103.43|101.63|103.67|101.87|103.79|101.99|103.43|101.63|0
1644600080000|2022-02-11 17:21:20|103.55|101.75|103.79|101.99|103.79|101.99|103.55|101.75|0
1644600090000|2022-02-11 17:21:30|103.67|101.87|103.97|102.17|103.97|102.17|103.67|101.87|0
1644600100000|2022-02-11 17:21:40|104.03|102.23|103.79|101.99|104.09|102.29|103.79|101.99|0
1644600110000|2022-02-11 17:21:50|103.43|101.63|103.43|101.63|103.55|101.75|103.43|101.63|0
1644600120000|2022-02-11 17:22:00|103.31|101.51|103.79|101.99|103.79|101.99|103.31|101.51|0
1644600130000|2022-02-11 17:22:10|103.43|101.63|103.67|101.87|103.79|101.99|103.43|101.63|0
1644600140000|2022-02-11 17:22:20|103.49|101.69|103.55|101.75|103.55|101.75|103.49|101.69|0
1644600150000|2022-02-11 17:22:30|103.43|101.63|103.55|101.75|103.67|101.87|103.43|101.63|0
1644600160000|2022-02-11 17:22:40|103.67|101.87|103.91|102.11|103.91|102.11|103.67|101.87|0
1644600170000|2022-02-11 17:22:50|103.97|102.17|103.91|102.11|103.97|102.17|103.79|101.99|0
1644600180000|2022-02-11 17:23:00|103.79|101.99|104.15|102.35|104.15|102.35|103.79|101.99|0
1644600190000|2022-02-11 17:23:10|104.27|102.47|104.33|102.53|104.39|102.59|104.27|102.47|0
1644600200000|2022-02-11 17:23:20|104.39|102.59|104.63|102.83|104.63|102.83|104.39|102.59|0
1644600210000|2022-02-11 17:23:30|104.51|102.71|104.39|102.59|104.51|102.71|104.27|102.47|0
1644600220000|2022-02-11 17:23:40|104.51|102.71|104.51|102.71|104.51|102.71|104.27|102.47|0
1644600230000|2022-02-11 17:23:50|104.39|102.59|104.33|102.53|104.51|102.71|104.33|102.53|0
1644600240000|2022-02-11 17:24:00|104.39|102.59|104.88|103.08|104.88|103.08|104.39|102.59|0
1644600250000|2022-02-11 17:24:10|105.12|103.32|104.75|102.95|105.12|103.32|104.75|102.95|0
1644600260000|2022-02-11 17:24:20|104.39|102.59|104.33|102.53|104.39|102.59|104.33|102.53|0
1644600270000|2022-02-11 17:24:30|104.27|102.47|104.45|102.65|104.45|102.65|104.27|102.47|0
1644600280000|2022-02-11 17:24:40|104.39|102.59|104.87|103.07|104.87|103.07|104.39|102.59|0
1644600290000|2022-02-11 17:24:50|104.75|102.95|104.27|102.47|104.75|102.95|104.27|102.47|0
1644600300000|2022-02-11 17:25:00|104.03|102.23|104.03|102.23|104.15|102.35|103.91|102.11|0
1644600310000|2022-02-11 17:25:10|103.67|101.87|104.15|102.35|104.15|102.35|103.67|101.87|0
1644600320000|2022-02-11 17:25:20|104.03|102.23|104.51|102.71|104.51|102.71|104.03|102.23|0
1644600330000|2022-02-11 17:25:30|104.27|102.47|104.33|102.53|104.33|102.53|104.27|102.47|0
1644600340000|2022-02-11 17:25:40|104.51|102.71|104.75|102.95|104.75|102.95|104.51|102.71|0
1644600350000|2022-02-11 17:25:50|104.81|103.01|105.12|103.32|105.24|103.44|104.81|103.01|0
1644600360000|2022-02-11 17:26:00|105.36|103.56|105.6|103.8|105.72|103.92|105.36|103.56|0
1644600370000|2022-02-11 17:26:10|105.42|103.62|105.36|103.56|105.6|103.8|105.36|103.56|0
1644600380000|2022-02-11 17:26:20|105.24|103.44|104.99|103.19|105.36|103.56|104.99|103.19|0
1644600390000|2022-02-11 17:26:30|105.36|103.56|105.12|103.32|105.36|103.56|105.12|103.32|0
1644600400000|2022-02-11 17:26:40|104.99|103.19|104.93|103.13|104.99|103.19|104.93|103.13|0
1644600410000|2022-02-11 17:26:50|104.99|103.19|104.75|102.95|104.99|103.19|104.75|102.95|0
1644600420000|2022-02-11 17:27:00|104.99|103.19|105.24|103.44|105.24|103.44|104.99|103.19|0
1644600430000|2022-02-11 17:27:10|105.48|103.68|105.11|103.31|105.48|103.68|105.11|103.31|0
1644600440000|2022-02-11 17:27:20|104.99|103.19|105.24|103.44|105.24|103.44|104.87|103.07|0
1644600450000|2022-02-11 17:27:30|105.11|103.31|105.24|103.44|105.24|103.44|104.99|103.19|0
1644600460000|2022-02-11 17:27:40|105.48|103.68|105.48|103.68|105.6|103.8|105.48|103.68|0
1644600470000|2022-02-11 17:27:50|105.72|103.92|105.6|103.8|105.72|103.92|105.6|103.8|0
1644600480000|2022-02-11 17:28:00|105.84|104.04|106.21|104.41|106.33|104.53|105.84|104.04|0
1644600490000|2022-02-11 17:28:10|105.84|104.04|106.09|104.29|106.09|104.29|105.84|104.04|0
1644600500000|2022-02-11 17:28:20|105.97|104.17|106.21|104.41|106.21|104.41|105.96|104.16|0
1644600510000|2022-02-11 17:28:30|106.82|105.02|106.94|105.14|107.07|105.27|106.82|105.02|0
1644600520000|2022-02-11 17:28:40|107.07|105.27|107.07|105.27|107.07|105.27|107.07|105.27|0
1644600530000|2022-02-11 17:28:50|106.88|105.08|106.45|104.65|106.88|105.08|106.45|104.65|0
1644600540000|2022-02-11 17:29:00|106.58|104.78|106.7|104.9|106.7|104.9|106.58|104.78|0
1644600550000|2022-02-11 17:29:10|106.58|104.78|106.58|104.78|106.58|104.78|106.45|104.65|0
1644600560000|2022-02-11 17:29:20|106.45|104.65|105.96|104.16|106.45|104.65|105.96|104.16|0
1644600570000|2022-02-11 17:29:30|106.21|104.41|106.76|104.96|106.76|104.96|106.09|104.29|0
1644600580000|2022-02-11 17:29:40|106.82|105.02|106.57|104.77|106.94|105.14|106.57|104.77|0
1644600590000|2022-02-11 17:29:50|106.51|104.71|106.33|104.53|106.57|104.77|106.33|104.53|0
1644600600000|2022-02-11 17:30:00|106.45|104.65|106.57|104.77|106.57|104.77|106.09|104.29|0
1644600610000|2022-02-11 17:30:10|106.21|104.41|105.96|104.16|106.27|104.47|105.9|104.1|0
1644600620000|2022-02-11 17:30:20|105.72|103.92|105.72|103.92|105.72|103.92|105.6|103.8|0
1644600630000|2022-02-11 17:30:30|105.84|104.04|105.84|104.04|105.84|104.04|105.6|103.8|0
1644600640000|2022-02-11 17:30:40|105.9|104.1|106.33|104.53|106.33|104.53|105.84|104.04|0
1644600650000|2022-02-11 17:30:50|106.39|104.59|106.94|105.14|106.94|105.14|106.39|104.59|0
1644600660000|2022-02-11 17:31:00|106.82|105.02|107.19|105.39|107.19|105.39|106.82|105.02|0
1644600670000|2022-02-11 17:31:10|107.31|105.51|107.43|105.63|107.43|105.63|107.19|105.39|0
1644600680000|2022-02-11 17:31:20|107.68|105.88|107.43|105.63|107.68|105.88|107.43|105.63|0
1644600690000|2022-02-11 17:31:30|107.49|105.69|106.94|105.14|107.55|105.75|106.94|105.14|0
1644600700000|2022-02-11 17:31:40|106.69|104.89|106.94|105.14|106.94|105.14|106.69|104.89|0
1644600710000|2022-02-11 17:31:50|107.06|105.26|106.63|104.83|107.06|105.26|106.63|104.83|0
1644600720000|2022-02-11 17:32:00|106.82|105.02|106.45|104.65|106.94|105.14|106.45|104.65|0
1644600730000|2022-02-11 17:32:10|106.33|104.53|106.69|104.89|106.69|104.89|106.33|104.53|0
1644600740000|2022-02-11 17:32:20|106.57|104.77|107.06|105.26|107.18|105.38|106.57|104.77|0
1644600750000|2022-02-11 17:32:30|106.82|105.02|106.82|105.02|106.82|105.02|106.69|104.89|0
1644600760000|2022-02-11 17:32:40|106.94|105.14|106.08|104.28|106.94|105.14|106.08|104.28|0
1644600770000|2022-02-11 17:32:50|106.14|104.34|106.08|104.28|106.14|104.34|106.08|104.28|0
1644600780000|2022-02-11 17:33:00|106.2|104.4|107.06|105.26|107.06|105.26|106.2|104.4|0
1644600790000|2022-02-11 17:33:10|106.94|105.14|107.06|105.26|107.06|105.26|106.94|105.14|0
1644600800000|2022-02-11 17:33:20|106.94|105.14|107.18|105.38|107.18|105.38|106.94|105.14|0
1644600810000|2022-02-11 17:33:30|107.43|105.63|107.06|105.26|107.43|105.63|107.06|105.26|0
1644600820000|2022-02-11 17:33:40|107.18|105.38|107.31|105.51|107.37|105.57|107.06|105.26|0
1644600830000|2022-02-11 17:33:50|107.43|105.63|107.8|106|107.8|106|107.43|105.63|0
1644600840000|2022-02-11 17:34:00|107.68|105.88|107.8|106|108.17|106.37|107.68|105.88|0
1644600850000|2022-02-11 17:34:10|108.17|106.37|107.55|105.75|108.23|106.43|107.55|105.75|0
1644600860000|2022-02-11 17:34:20|107.18|105.38|107.18|105.38|107.31|105.51|107.18|105.38|0
1644600870000|2022-02-11 17:34:30|106.94|105.14|106.69|104.89|106.94|105.14|106.69|104.89|0
1644600880000|2022-02-11 17:34:40|106.87|105.07|106.75|104.95|106.94|105.14|106.75|104.95|0
1644600890000|2022-02-11 17:34:50|106.81|105.01|106.94|105.14|106.94|105.14|106.81|105.01|0
1644600900000|2022-02-11 17:35:00|107.18|105.38|107.3|105.5|107.3|105.5|107.18|105.38|0
1644600910000|2022-02-11 17:35:10|107.43|105.63|107.3|105.5|107.67|105.87|107.3|105.5|0
1644600920000|2022-02-11 17:35:20|107.18|105.38|106.94|105.14|107.18|105.38|106.81|105.01|0
1644600930000|2022-02-11 17:35:30|106.81|105.01|106.45|104.65|106.81|105.01|106.45|104.65|0
1644600940000|2022-02-11 17:35:40|106.69|104.89|106.32|104.52|106.69|104.89|106.32|104.52|0
1644600950000|2022-02-11 17:35:50|106.45|104.65|106.45|104.65|106.45|104.65|106.32|104.52|0
1644600960000|2022-02-11 17:36:00|106.57|104.77|107.18|105.38|107.18|105.38|106.57|104.77|0
1644600970000|2022-02-11 17:36:10|107.06|105.26|107.06|105.26|107.18|105.38|106.93|105.13|0
1644600980000|2022-02-11 17:36:20|107.43|105.63|106.93|105.13|107.43|105.63|106.93|105.13|0
1644600990000|2022-02-11 17:36:30|107.18|105.38|107.18|105.38|107.18|105.38|107.06|105.26|0
1644601000000|2022-02-11 17:36:40|107.43|105.63|107.67|105.87|107.67|105.87|107.43|105.63|0
1644601010000|2022-02-11 17:36:50|108.04|106.24|107.92|106.12|108.04|106.24|107.92|106.12|0
1644601020000|2022-02-11 17:37:00|107.67|105.87|107.55|105.75|107.67|105.87|107.43|105.63|0
1644601030000|2022-02-11 17:37:10|107.18|105.38|107.67|105.87|107.67|105.87|107.18|105.38|0
1644601040000|2022-02-11 17:37:20|107.18|105.38|107.36|105.56|107.36|105.56|107.18|105.38|0
1644601050000|2022-02-11 17:37:30|107.12|105.32|106.93|105.13|107.12|105.32|106.87|105.07|0
1644601060000|2022-02-11 17:37:40|107.06|105.26|106.81|105.01|107.06|105.26|106.81|105.01|0
1644601070000|2022-02-11 17:37:50|106.44|104.64|106.57|104.77|106.69|104.89|106.44|104.64|0
1644601080000|2022-02-11 17:38:00|106.2|104.4|105.83|104.03|106.2|104.4|105.83|104.03|0
1644601090000|2022-02-11 17:38:10|105.59|103.79|105.83|104.03|105.83|104.03|105.59|103.79|0
1644601100000|2022-02-11 17:38:20|105.59|103.79|105.71|103.91|105.71|103.91|105.59|103.79|0
1644601110000|2022-02-11 17:38:30|105.59|103.79|105.71|103.91|105.71|103.91|105.47|103.67|0
1644601120000|2022-02-11 17:38:40|105.59|103.79|105.59|103.79|105.71|103.91|105.47|103.67|0
1644601130000|2022-02-11 17:38:50|105.34|103.54|105.22|103.42|105.47|103.67|105.22|103.42|0
1644601140000|2022-02-11 17:39:00|105.47|103.67|105.71|103.91|105.83|104.03|105.34|103.54|0
1644601150000|2022-02-11 17:39:10|105.83|104.03|106.32|104.52|106.32|104.52|105.71|103.91|0
1644601160000|2022-02-11 17:39:20|106.2|104.4|106.07|104.27|106.32|104.52|106.07|104.27|0
1644601170000|2022-02-11 17:39:30|106.2|104.4|106.32|104.52|106.81|105.01|106.2|104.4|0
1644601180000|2022-02-11 17:39:40|106.5|104.7|106.07|104.27|106.5|104.7|105.95|104.15|0
1644601190000|2022-02-11 17:39:50|106.44|104.64|106.2|104.4|106.44|104.64|106.2|104.4|0
1644601200000|2022-02-11 17:40:00|106.56|104.76|106.07|104.27|106.56|104.76|106.07|104.27|0
1644601210000|2022-02-11 17:40:10|106.2|104.4|106.32|104.52|106.5|104.7|106.2|104.4|0
1644601220000|2022-02-11 17:40:20|106.2|104.4|105.95|104.15|106.25|104.45|105.95|104.15|0
1644601230000|2022-02-11 17:40:30|106.2|104.4|106.07|104.27|106.2|104.4|105.83|104.03|0
1644601240000|2022-02-11 17:40:40|105.83|104.03|105.95|104.15|105.95|104.15|105.83|104.03|0
1644601250000|2022-02-11 17:40:50|106.07|104.27|105.95|104.15|106.07|104.27|105.83|104.03|0
1644601260000|2022-02-11 17:41:00|106.07|104.27|106.44|104.64|106.81|105.01|106.07|104.27|0
1644601270000|2022-02-11 17:41:10|106.68|104.88|106.68|104.88|106.93|105.13|106.68|104.88|0
1644601280000|2022-02-11 17:41:20|106.93|105.13|106.93|105.13|107.05|105.25|106.68|104.88|0
1644601290000|2022-02-11 17:41:30|106.68|104.88|106.56|104.76|106.68|104.88|106.56|104.76|0
1644601300000|2022-02-11 17:41:40|106.81|105.01|106.56|104.76|106.86|105.06|106.56|104.76|0
1644601310000|2022-02-11 17:41:50|106.68|104.88|106.19|104.39|106.68|104.88|106.19|104.39|0
1644601320000|2022-02-11 17:42:00|106.32|104.52|106.01|104.21|106.32|104.52|105.95|104.15|0
1644601330000|2022-02-11 17:42:10|106.07|104.27|106.19|104.39|106.19|104.39|106.07|104.27|0
1644601340000|2022-02-11 17:42:20|106.07|104.27|106.44|104.64|106.68|104.88|106.07|104.27|0
1644601350000|2022-02-11 17:42:30|106.56|104.76|106.56|104.76|106.68|104.88|106.56|104.76|0
1644601360000|2022-02-11 17:42:40|106.68|104.88|106.32|104.52|106.68|104.88|106.32|104.52|0
1644601370000|2022-02-11 17:42:50|106.07|104.27|105.95|104.15|106.07|104.27|105.46|103.66|0
1644601380000|2022-02-11 17:43:00|105.83|104.03|105.83|104.03|105.83|104.03|105.7|103.9|0
1644601390000|2022-02-11 17:43:10|105.7|103.9|105.58|103.78|105.7|103.9|105.58|103.78|0
1644601400000|2022-02-11 17:43:20|105.46|103.66|104.97|103.17|105.46|103.66|104.97|103.17|0
1644601410000|2022-02-11 17:43:30|104.85|103.05|104.73|102.93|104.91|103.11|104.73|102.93|0
1644601420000|2022-02-11 17:43:40|104.97|103.17|104.73|102.93|104.97|103.17|104.61|102.81|0
1644601430000|2022-02-11 17:43:50|104.85|103.05|104.97|103.17|104.97|103.17|104.85|103.05|0
1644601440000|2022-02-11 17:44:00|105.22|103.42|105.7|103.9|105.7|103.9|105.22|103.42|0
1644601450000|2022-02-11 17:44:10|105.83|104.03|105.58|103.78|105.83|104.03|105.46|103.66|0
1644601460000|2022-02-11 17:44:20|105.22|103.42|105.27|103.47|105.34|103.54|105.22|103.42|0
1644601470000|2022-02-11 17:44:30|105.1|103.3|105.22|103.42|105.34|103.54|105.09|103.29|0
1644601480000|2022-02-11 17:44:40|105.09|103.29|105.09|103.29|105.27|103.47|105.03|103.23|0
1644601490000|2022-02-11 17:44:50|105.22|103.42|104.85|103.05|105.22|103.42|104.85|103.05|0
1644601500000|2022-02-11 17:45:00|104.97|103.17|104.49|102.69|104.97|103.17|104.49|102.69|0
1644601510000|2022-02-11 17:45:10|104.37|102.57|104.37|102.57|104.49|102.69|104.37|102.57|0
1644601520000|2022-02-11 17:45:20|104.25|102.45|104.49|102.69|104.73|102.93|104.25|102.45|0
1644601530000|2022-02-11 17:45:30|104.37|102.57|104.61|102.81|104.61|102.81|104.37|102.57|0
1644601540000|2022-02-11 17:45:40|104.37|102.57|104.49|102.69|104.61|102.81|104.37|102.57|0
1644601550000|2022-02-11 17:45:50|104.25|102.45|104.25|102.45|104.25|102.45|104.13|102.33|0
1644601560000|2022-02-11 17:46:00|103.76|101.96|103.4|101.6|104.13|102.33|103.4|101.6|0
1644601570000|2022-02-11 17:46:10|103.52|101.72|103.52|101.72|103.52|101.72|103.28|101.48|0
1644601580000|2022-02-11 17:46:20|103.88|102.08|103.7|101.9|103.88|102.08|103.7|101.9|0
1644601590000|2022-02-11 17:46:30|103.4|101.6|103.34|101.54|103.4|101.6|103.28|101.48|0
1644601600000|2022-02-11 17:46:40|103.16|101.36|103.64|101.84|103.64|101.84|103.16|101.36|0
1644601610000|2022-02-11 17:46:50|103.52|101.72|103.52|101.72|103.52|101.72|103.52|101.72|0
1644601620000|2022-02-11 17:47:00|103.64|101.84|103.64|101.84|103.64|101.84|103.52|101.72|0
1644601630000|2022-02-11 17:47:10|103.52|101.72|103.04|101.24|103.52|101.72|103.04|101.24|0
1644601640000|2022-02-11 17:47:20|103.34|101.54|103.28|101.48|103.34|101.54|103.16|101.36|0
1644601650000|2022-02-11 17:47:30|103.16|101.36|103.04|101.24|103.16|101.36|103.04|101.24|0
1644601660000|2022-02-11 17:47:40|102.92|101.12|103.28|101.48|103.4|101.6|102.92|101.12|0
1644601670000|2022-02-11 17:47:50|103.22|101.42|103.4|101.6|103.4|101.6|103.22|101.42|0
1644601680000|2022-02-11 17:48:00|103.28|101.48|103.04|101.24|103.28|101.48|102.92|101.12|0
1644601690000|2022-02-11 17:48:10|102.8|101|102.92|101.12|103.04|101.24|102.8|101|0
1644601700000|2022-02-11 17:48:20|102.8|101|102.68|100.88|102.8|101|102.56|100.76|0
1644601710000|2022-02-11 17:48:30|102.8|101|103.16|101.36|103.16|101.36|102.8|101|0
1644601720000|2022-02-11 17:48:40|102.92|101.12|103.28|101.48|103.4|101.6|102.92|101.12|0
1644601730000|2022-02-11 17:48:50|103.52|101.72|103.82|102.02|103.82|102.02|103.52|101.72|0
1644601740000|2022-02-11 17:49:00|103.76|101.96|104.66|102.86|104.66|102.86|103.76|101.96|0
1644601750000|2022-02-11 17:49:10|104|102.2|103.88|102.08|104|102.2|103.76|101.96|0
1644601760000|2022-02-11 17:49:20|103.76|101.96|103.52|101.72|103.76|101.96|103.52|101.72|0
1644601770000|2022-02-11 17:49:30|103.76|101.96|103.4|101.6|103.76|101.96|103.4|101.6|0
1644601780000|2022-02-11 17:49:40|103.28|101.48|103.22|101.42|103.28|101.48|103.16|101.36|0
1644601790000|2022-02-11 17:49:50|103.28|101.48|103.28|101.48|103.28|101.48|102.92|101.12|0
1644601800000|2022-02-11 17:50:00|103.04|101.24|103.04|101.24|103.04|101.24|102.68|100.88|0
1644601810000|2022-02-11 17:50:10|103.16|101.36|102.92|101.12|103.16|101.36|102.68|100.88|0
1644601820000|2022-02-11 17:50:20|103.16|101.36|103.4|101.6|103.4|101.6|103.04|101.24|0
1644601830000|2022-02-11 17:50:30|103.28|101.48|103.28|101.48|103.28|101.48|103.16|101.36|0
1644601840000|2022-02-11 17:50:40|102.92|101.12|102.56|100.76|102.92|101.12|102.56|100.76|0
1644601850000|2022-02-11 17:50:50|102.68|100.88|102.74|100.94|102.8|101|102.56|100.76|0
1644601860000|2022-02-11 17:51:00|102.56|100.76|102.08|100.28|102.56|100.76|102.08|100.28|0
1644601870000|2022-02-11 17:51:10|102.44|100.64|102.44|100.64|102.56|100.76|102.44|100.64|0
1644601880000|2022-02-11 17:51:20|102.08|100.28|102.08|100.28|102.08|100.28|102.02|100.22|0
1644601890000|2022-02-11 17:51:30|101.9|100.1|101.96|100.16|101.96|100.16|101.9|100.1|0
1644601900000|2022-02-11 17:51:40|101.84|100.04|100.89|99.09|101.84|100.04|100.89|99.09|0
1644601910000|2022-02-11 17:51:50|100.77|98.97|100.77|98.97|100.77|98.97|100.54|98.74|0
1644601920000|2022-02-11 17:52:00|101.01|99.21|100.77|98.97|101.25|99.45|100.66|98.86|0
1644601930000|2022-02-11 17:52:10|100.54|98.74|100.54|98.74|100.77|98.97|100.54|98.74|0
1644601940000|2022-02-11 17:52:20|100.66|98.86|100.65|98.85|100.66|98.86|100.65|98.85|0
1644601950000|2022-02-11 17:52:30|100.77|98.97|100.65|98.85|100.89|99.09|100.65|98.85|0
1644601960000|2022-02-11 17:52:40|100.54|98.74|100.54|98.74|100.77|98.97|100.54|98.74|0
1644601970000|2022-02-11 17:52:50|100.83|99.03|100.77|98.97|100.89|99.09|100.77|98.97|0
1644601980000|2022-02-11 17:53:00|100.71|98.91|100.06|98.26|100.89|99.09|100.06|98.26|0
1644601990000|2022-02-11 17:53:10|100.36|98.56|100.42|98.62|100.42|98.62|100.3|98.5|0
1644602000000|2022-02-11 17:53:20|100.3|98.5|100.42|98.62|100.54|98.74|100.3|98.5|0
1644602010000|2022-02-11 17:53:30|100.3|98.5|100.3|98.5|100.54|98.74|100.3|98.5|0
1644602020000|2022-02-11 17:53:40|100.18|98.38|100|98.2|100.42|98.62|100|98.2|0
1644602030000|2022-02-11 17:53:50|100.18|98.38|100.06|98.26|100.18|98.38|100.06|98.26|0
1644602040000|2022-02-11 17:54:00|99.95|98.15|99.88|98.08|99.95|98.15|99.83|98.03|0
1644602050000|2022-02-11 17:54:10|99.83|98.03|99.59|97.79|99.83|98.03|99.24|97.44|0
1644602060000|2022-02-11 17:54:20|99.48|97.68|99.36|97.56|99.48|97.68|99.36|97.56|0
1644602070000|2022-02-11 17:54:30|99.3|97.5|99.48|97.68|99.71|97.91|99.3|97.5|0
1644602080000|2022-02-11 17:54:40|99.59|97.79|99.59|97.79|99.59|97.79|99.48|97.68|0
1644602090000|2022-02-11 17:54:50|99.48|97.68|99.59|97.79|99.59|97.79|99.48|97.68|0
1644602100000|2022-02-11 17:55:00|99.71|97.91|100.18|98.38|100.18|98.38|99.59|97.79|0
1644602110000|2022-02-11 17:55:10|100.24|98.44|99.94|98.14|100.53|98.73|99.94|98.14|0
1644602120000|2022-02-11 17:55:20|99.83|98.03|100.18|98.38|100.18|98.38|99.83|98.03|0
1644602130000|2022-02-11 17:55:30|100.42|98.62|100.47|98.67|100.65|98.85|100.42|98.62|0
1644602140000|2022-02-11 17:55:40|100.53|98.73|100.42|98.62|100.53|98.73|100.24|98.44|0
1644602150000|2022-02-11 17:55:50|100.18|98.38|100.3|98.5|100.41|98.61|100.18|98.38|0
1644602160000|2022-02-11 17:56:00|100.18|98.38|100.3|98.5|100.53|98.73|100.18|98.38|0
1644602170000|2022-02-11 17:56:10|100.41|98.61|100.65|98.85|100.65|98.85|100.41|98.61|0
1644602180000|2022-02-11 17:56:20|100.77|98.97|100.53|98.73|100.77|98.97|100.53|98.73|0
1644602190000|2022-02-11 17:56:30|100.65|98.85|100.65|98.85|100.77|98.97|100.65|98.85|0
1644602200000|2022-02-11 17:56:40|100.3|98.5|100.41|98.61|100.41|98.61|100.3|98.5|0
1644602210000|2022-02-11 17:56:50|100.3|98.5|99.83|98.03|100.3|98.5|99.83|98.03|0
1644602220000|2022-02-11 17:57:00|100.06|98.26|100.18|98.38|100.18|98.38|100.06|98.26|0
1644602230000|2022-02-11 17:57:10|100.06|98.26|99.94|98.14|100.18|98.38|99.94|98.14|0
1644602240000|2022-02-11 17:57:20|100.18|98.38|99.94|98.14|100.18|98.38|99.94|98.14|0
1644602250000|2022-02-11 17:57:30|99.82|98.02|99.82|98.02|99.82|98.02|99.71|97.91|0
1644602260000|2022-02-11 17:57:40|100.12|98.32|99.94|98.14|100.12|98.32|99.94|98.14|0
1644602270000|2022-02-11 17:57:50|100.18|98.38|99.94|98.14|100.18|98.38|99.94|98.14|0
1644602280000|2022-02-11 17:58:00|99.82|98.02|99.82|98.02|99.94|98.14|99.82|98.02|0
1644602290000|2022-02-11 17:58:10|99.71|97.91|100.06|98.26|100.29|98.49|99.71|97.91|0
1644602300000|2022-02-11 17:58:20|100.12|98.32|100.06|98.26|100.12|98.32|100.06|98.26|0
1644602310000|2022-02-11 17:58:30|99.94|98.14|99.94|98.14|100.06|98.26|99.94|98.14|0
1644602320000|2022-02-11 17:58:40|100.18|98.38|100.06|98.26|100.18|98.38|100.06|98.26|0
1644602330000|2022-02-11 17:58:50|100.18|98.38|100.18|98.38|100.18|98.38|100.18|98.38|0
1644602340000|2022-02-11 17:59:00|100.65|98.85|101|99.2|101|99.2|100.53|98.73|0
1644602350000|2022-02-11 17:59:10|100.88|99.08|100.53|98.73|100.88|99.08|100.53|98.73|0
1644602360000|2022-02-11 17:59:20|100.65|98.85|99.61|97.81|100.65|98.85|99.61|97.81|0
1644602370000|2022-02-11 17:59:30|99.72|97.92|99.72|97.92|99.72|97.92|99.61|97.81|0
1644602380000|2022-02-11 17:59:40|100.67|98.87|101.02|99.22|101.02|99.22|100.67|98.87|0
1644602390000|2022-02-11 17:59:50|100.78|98.98|100.67|98.87|100.78|98.98|100.67|98.87|0
1644602400000|2022-02-11 18:00:00|100.55|98.75|100.78|98.98|100.78|98.98|100.55|98.75|0
1644602410000|2022-02-11 18:00:10|100.72|98.92|101.02|99.22|101.02|99.22|100.72|98.92|0
1644602420000|2022-02-11 18:00:20|101.26|99.46|101.49|99.69|101.49|99.69|101.2|99.4|0
1644602430000|2022-02-11 18:00:30|101.38|99.58|101.73|99.93|101.73|99.93|101.38|99.58|0
1644602440000|2022-02-11 18:00:40|101.79|99.99|101.73|99.93|101.85|100.05|101.73|99.93|0
1644602450000|2022-02-11 18:00:50|101.97|100.17|101.49|99.69|101.97|100.17|101.49|99.69|0
1644602460000|2022-02-11 18:01:00|101.37|99.57|101.61|99.81|101.61|99.81|101.37|99.57|0
1644602470000|2022-02-11 18:01:10|101.49|99.69|101.19|99.39|101.49|99.69|101.19|99.39|0
1644602480000|2022-02-11 18:01:20|101.37|99.57|101.55|99.75|101.55|99.75|101.37|99.57|0
1644602490000|2022-02-11 18:01:30|101.49|99.69|101.37|99.57|101.49|99.69|101.26|99.46|0
1644602500000|2022-02-11 18:01:40|101.14|99.34|100.78|98.98|101.14|99.34|100.78|98.98|0
1644602510000|2022-02-11 18:01:50|100.55|98.75|100.07|98.27|100.55|98.75|100.07|98.27|0
1644602520000|2022-02-11 18:02:00|100.66|98.86|100.9|99.1|100.9|99.1|100.66|98.86|0
1644602530000|2022-02-11 18:02:10|101.02|99.22|100.9|99.1|101.02|99.22|100.9|99.1|0
1644602540000|2022-02-11 18:02:20|100.78|98.98|100.31|98.51|100.78|98.98|100.31|98.51|0
1644602550000|2022-02-11 18:02:30|100.19|98.39|100.07|98.27|100.19|98.39|99.96|98.16|0
1644602560000|2022-02-11 18:02:40|100.25|98.45|100.9|99.1|101.02|99.22|100.25|98.45|0
1644602570000|2022-02-11 18:02:50|101.02|99.22|100.9|99.1|101.02|99.22|100.9|99.1|0
1644602580000|2022-02-11 18:03:00|100.66|98.86|100.66|98.86|100.78|98.98|100.66|98.86|0
1644602590000|2022-02-11 18:03:10|100.43|98.63|100.07|98.27|100.43|98.63|99.96|98.16|0
1644602600000|2022-02-11 18:03:20|100.19|98.39|100.19|98.39|100.19|98.39|100.19|98.39|0
1644602610000|2022-02-11 18:03:30|100.07|98.27|100.13|98.33|100.19|98.39|100.07|98.27|0
1644602620000|2022-02-11 18:03:40|100.19|98.39|99.95|98.15|100.43|98.63|99.95|98.15|0
1644602630000|2022-02-11 18:03:50|99.84|98.04|99.84|98.04|99.84|98.04|99.6|97.8|0
1644602640000|2022-02-11 18:04:00|99.6|97.8|100.43|98.63|100.43|98.63|99.6|97.8|0
1644602650000|2022-02-11 18:04:10|100.31|98.51|100.66|98.86|100.66|98.86|100.31|98.51|0
1644602660000|2022-02-11 18:04:20|100.54|98.74|100.42|98.62|100.66|98.86|100.42|98.62|0
1644602670000|2022-02-11 18:04:30|100.66|98.86|100.19|98.39|100.66|98.86|100.19|98.39|0
1644602680000|2022-02-11 18:04:40|100.07|98.27|100.25|98.45|100.25|98.45|100.07|98.27|0
1644602690000|2022-02-11 18:04:50|100.19|98.39|100.07|98.27|100.54|98.74|100.07|98.27|0
1644602700000|2022-02-11 18:05:00|100.31|98.51|100.19|98.39|100.31|98.51|100.19|98.39|0
1644602710000|2022-02-11 18:05:10|100.24|98.44|99.84|98.04|100.24|98.44|99.84|98.04|0
1644602720000|2022-02-11 18:05:20|99.72|97.92|99.95|98.15|99.95|98.15|99.72|97.92|0
1644602730000|2022-02-11 18:05:30|99.84|98.04|100.31|98.51|100.31|98.51|99.84|98.04|0
1644602740000|2022-02-11 18:05:40|100.19|98.39|100.9|99.1|100.9|99.1|100.19|98.39|0
1644602750000|2022-02-11 18:05:50|101.13|99.33|101.13|99.33|101.13|99.33|101.01|99.21|0
1644602760000|2022-02-11 18:06:00|101.01|99.21|101.01|99.21|101.01|99.21|100.78|98.98|0
1644602770000|2022-02-11 18:06:10|100.9|99.1|101.01|99.21|101.01|99.21|100.78|98.98|0
1644602780000|2022-02-11 18:06:20|101.13|99.33|101.01|99.21|101.13|99.33|101.01|99.21|0
1644602790000|2022-02-11 18:06:30|101.13|99.33|101.49|99.69|101.72|99.92|101.13|99.33|0
1644602800000|2022-02-11 18:06:40|101.61|99.81|101.25|99.45|101.61|99.81|101.25|99.45|0
1644602810000|2022-02-11 18:06:50|101.37|99.57|101.49|99.69|101.49|99.69|101.37|99.57|0
1644602820000|2022-02-11 18:07:00|101.37|99.57|101.96|100.16|101.96|100.16|101.37|99.57|0
1644602830000|2022-02-11 18:07:10|102.08|100.28|101.96|100.16|102.08|100.28|101.84|100.04|0
1644602840000|2022-02-11 18:07:20|101.84|100.04|102.2|100.4|102.2|100.4|101.72|99.92|0
1644602850000|2022-02-11 18:07:30|102.08|100.28|102.08|100.28|102.2|100.4|102.08|100.28|0
1644602860000|2022-02-11 18:07:40|102.32|100.52|102.32|100.52|102.44|100.64|102.2|100.4|0
1644602870000|2022-02-11 18:07:50|102.44|100.64|102.32|100.52|102.56|100.76|102.32|100.52|0
1644602880000|2022-02-11 18:08:00|102.44|100.64|103.28|101.48|103.4|101.6|102.44|100.64|0
1644602890000|2022-02-11 18:08:10|103.16|101.36|103.28|101.48|103.28|101.48|103.04|101.24|0
1644602900000|2022-02-11 18:08:20|103.04|101.24|104.72|102.92|104.72|102.92|103.04|101.24|0
1644602910000|2022-02-11 18:08:30|104.36|102.56|104.48|102.68|104.48|102.68|104.36|102.56|0
1644602920000|2022-02-11 18:08:40|104.84|103.04|105.33|103.53|105.33|103.53|104.84|103.04|0
1644602930000|2022-02-11 18:08:50|105.45|103.65|104.96|103.16|105.45|103.65|104.96|103.16|0
1644602940000|2022-02-11 18:09:00|105.08|103.28|104.24|102.44|105.08|103.28|104.24|102.44|0
1644602950000|2022-02-11 18:09:10|104|102.2|104.24|102.44|104.24|102.44|104|102.2|0
1644602960000|2022-02-11 18:09:20|104.96|103.16|104.96|103.16|104.96|103.16|104.84|103.04|0
1644602970000|2022-02-11 18:09:30|105.08|103.28|104.72|102.92|105.08|103.28|104.72|102.92|0
1644602980000|2022-02-11 18:09:40|104.84|103.04|105.08|103.28|105.08|103.28|104.84|103.04|0
1644602990000|2022-02-11 18:09:50|104.96|103.16|104.72|102.92|104.96|103.16|104.72|102.92|0
1644603000000|2022-02-11 18:10:00|104.84|103.04|104.36|102.56|104.84|103.04|104.36|102.56|0
1644603010000|2022-02-11 18:10:10|104.24|102.44|104.17|102.37|104.24|102.44|104.17|102.37|0
1644603020000|2022-02-11 18:10:20|104.11|102.31|104.24|102.44|104.24|102.44|103.99|102.19|0
1644603030000|2022-02-11 18:10:30|104.11|102.31|103.87|102.07|104.11|102.31|103.87|102.07|0
1644603040000|2022-02-11 18:10:40|103.99|102.19|103.75|101.95|103.99|102.19|103.75|101.95|0
1644603050000|2022-02-11 18:10:50|103.45|101.65|103.63|101.83|103.63|101.83|103.45|101.65|0
1644603060000|2022-02-11 18:11:00|103.51|101.71|103.51|101.71|103.51|101.71|103.45|101.65|0
1644603070000|2022-02-11 18:11:10|103.39|101.59|103.51|101.71|103.51|101.71|103.27|101.47|0
1644603080000|2022-02-11 18:11:20|103.39|101.59|103.51|101.71|103.51|101.71|103.39|101.59|0
1644603090000|2022-02-11 18:11:30|103.57|101.77|103.39|101.59|103.57|101.77|103.39|101.59|0
1644603100000|2022-02-11 18:11:40|103.27|101.47|103.09|101.29|103.27|101.47|103.03|101.23|0
1644603110000|2022-02-11 18:11:50|103.03|101.23|102.73|100.93|103.03|101.23|102.73|100.93|0
1644603120000|2022-02-11 18:12:00|102.79|100.99|103.15|101.35|103.15|101.35|102.79|100.99|0
1644603130000|2022-02-11 18:12:10|103.03|101.23|103.03|101.23|103.15|101.35|103.03|101.23|0
1644603140000|2022-02-11 18:12:20|102.67|100.87|103.03|101.23|103.03|101.23|102.67|100.87|0
1644603150000|2022-02-11 18:12:30|102.91|101.11|102.79|100.99|102.91|101.11|102.79|100.99|0
1644603160000|2022-02-11 18:12:40|102.67|100.87|102.91|101.11|102.91|101.11|102.67|100.87|0
1644603170000|2022-02-11 18:12:50|102.79|100.99|102.55|100.75|102.79|100.99|102.55|100.75|0
1644603180000|2022-02-11 18:13:00|102.49|100.69|101.96|100.16|102.49|100.69|101.96|100.16|0
1644603190000|2022-02-11 18:13:10|102.07|100.27|102.07|100.27|102.13|100.33|102.07|100.27|0
1644603200000|2022-02-11 18:13:20|102.43|100.63|102.07|100.27|102.43|100.63|102.07|100.27|0
1644603210000|2022-02-11 18:13:30|102.19|100.39|102.13|100.33|102.19|100.39|102.07|100.27|0
1644603220000|2022-02-11 18:13:40|101.6|99.8|101.48|99.68|101.6|99.8|101.48|99.68|0
1644603230000|2022-02-11 18:13:50|101.6|99.8|101.6|99.8|101.72|99.92|101.6|99.8|0
1644603240000|2022-02-11 18:14:00|101.72|99.92|102.19|100.39|102.19|100.39|101.72|99.92|0
1644603250000|2022-02-11 18:14:10|102.07|100.27|102.07|100.27|102.43|100.63|102.07|100.27|0
1644603260000|2022-02-11 18:14:20|102.19|100.39|101.95|100.15|102.19|100.39|101.95|100.15|0
1644603270000|2022-02-11 18:14:30|102.19|100.39|102.31|100.51|102.31|100.51|102.19|100.39|0
1644603280000|2022-02-11 18:14:40|102.37|100.57|101.83|100.03|102.37|100.57|101.83|100.03|0
1644603290000|2022-02-11 18:14:50|101.89|100.09|101.95|100.15|101.95|100.15|101.83|100.03|0
1644603300000|2022-02-11 18:15:00|102.07|100.27|101.95|100.15|102.31|100.51|101.95|100.15|0
1644603310000|2022-02-11 18:15:10|101.83|100.03|102.31|100.51|102.31|100.51|101.83|100.03|0
1644603320000|2022-02-11 18:15:20|102.07|100.27|102.31|100.51|102.31|100.51|102.07|100.27|0
1644603330000|2022-02-11 18:15:30|102.19|100.39|101.6|99.8|102.19|100.39|101.6|99.8|0
1644603340000|2022-02-11 18:15:40|101.48|99.68|101.71|99.91|101.71|99.91|101.48|99.68|0
1644603350000|2022-02-11 18:15:50|101.77|99.97|101.83|100.03|101.83|100.03|101.77|99.97|0
1644603360000|2022-02-11 18:16:00|101.71|99.91|101.71|99.91|101.71|99.91|101.71|99.91|0
1644603370000|2022-02-11 18:16:10|101.83|100.03|101.24|99.44|101.83|100.03|101.24|99.44|0
1644603380000|2022-02-11 18:16:20|101|99.2|101|99.2|101|99.2|101|99.2|0
1644603390000|2022-02-11 18:16:30|100.88|99.08|100.88|99.08|100.88|99.08|100.88|99.08|0
1644603400000|2022-02-11 18:16:40|100.65|98.85|100.77|98.97|100.77|98.97|100.53|98.73|0
1644603410000|2022-02-11 18:16:50|100.88|99.08|100.88|99.08|100.88|99.08|100.76|98.96|0
1644603420000|2022-02-11 18:17:00|100.76|98.96|100.7|98.9|100.76|98.96|100.65|98.85|0
1644603430000|2022-02-11 18:17:10|100.53|98.73|101|99.2|101|99.2|100.53|98.73|0
1644603440000|2022-02-11 18:17:20|101.24|99.44|101.12|99.32|101.36|99.56|101.12|99.32|0
1644603450000|2022-02-11 18:17:30|101.24|99.44|101.12|99.32|101.24|99.44|101|99.2|0
1644603460000|2022-02-11 18:17:40|101.24|99.44|101|99.2|101.24|99.44|101|99.2|0
1644603470000|2022-02-11 18:17:50|100.88|99.08|100.76|98.96|100.88|99.08|100.76|98.96|0
1644603480000|2022-02-11 18:18:00|100.65|98.85|100.29|98.49|100.65|98.85|100.29|98.49|0
1644603490000|2022-02-11 18:18:10|99.94|98.14|99.82|98.02|99.94|98.14|99.59|97.79|0
1644603500000|2022-02-11 18:18:20|99.7|97.9|99.7|97.9|99.7|97.9|99.47|97.67|0
1644603510000|2022-02-11 18:18:30|99.94|98.14|100.53|98.73|100.53|98.73|99.7|97.9|0
1644603520000|2022-02-11 18:18:40|100.76|98.96|100.88|99.08|100.88|99.08|100.76|98.96|0
1644603530000|2022-02-11 18:18:50|101.24|99.44|101.12|99.32|101.24|99.44|101|99.2|0
1644603540000|2022-02-11 18:19:00|100.82|99.02|100.88|99.08|101|99.2|100.76|98.96|0
1644603550000|2022-02-11 18:19:10|101|99.2|102.07|100.27|102.07|100.27|101|99.2|0
1644603560000|2022-02-11 18:19:20|101.71|99.91|101.89|100.09|102.07|100.27|101.71|99.91|0
1644603570000|2022-02-11 18:19:30|101.83|100.03|101.83|100.03|102.07|100.27|101.83|100.03|0
1644603580000|2022-02-11 18:19:40|101.95|100.15|102.07|100.27|102.19|100.39|101.95|100.15|0
1644603590000|2022-02-11 18:19:50|102.12|100.32|102.3|100.5|102.3|100.5|102.07|100.27|0
1644603600000|2022-02-11 18:20:00|102.19|100.39|101.47|99.67|102.19|100.39|101.47|99.67|0
1644603610000|2022-02-11 18:20:10|101.59|99.79|101.71|99.91|101.71|99.91|101.59|99.79|0
1644603620000|2022-02-11 18:20:20|101.83|100.03|102.42|100.62|102.42|100.62|101.83|100.03|0
1644603630000|2022-02-11 18:20:30|102.3|100.5|102.42|100.62|102.42|100.62|102.3|100.5|0
1644603640000|2022-02-11 18:20:40|102.3|100.5|102.18|100.38|102.36|100.56|102.18|100.38|0
1644603650000|2022-02-11 18:20:50|102.3|100.5|102|100.2|102.3|100.5|102|100.2|0
1644603660000|2022-02-11 18:21:00|102.18|100.38|101.83|100.03|102.18|100.38|101.83|100.03|0
1644603670000|2022-02-11 18:21:10|102.06|100.26|101.95|100.15|102.06|100.26|101.95|100.15|0
1644603680000|2022-02-11 18:21:20|101.83|100.03|101.47|99.67|101.83|100.03|101.47|99.67|0
1644603690000|2022-02-11 18:21:30|101.11|99.31|101|99.2|101.23|99.43|101|99.2|0
1644603700000|2022-02-11 18:21:40|100.88|99.08|100.76|98.96|100.88|99.08|100.76|98.96|0
1644603710000|2022-02-11 18:21:50|100.88|99.08|101.11|99.31|101.23|99.43|100.88|99.08|0
1644603720000|2022-02-11 18:22:00|101.47|99.67|101.71|99.91|101.71|99.91|101.47|99.67|0
1644603730000|2022-02-11 18:22:10|101.94|100.14|101.94|100.14|102.06|100.26|101.94|100.14|0
1644603740000|2022-02-11 18:22:20|101.88|100.08|100.96|99.16|101.94|100.14|100.96|99.16|0
1644603750000|2022-02-11 18:22:30|101.2|99.4|100.49|98.69|101.2|99.4|100.49|98.69|0
1644603760000|2022-02-11 18:22:40|100.84|99.04|100.13|98.33|100.84|99.04|100.01|98.21|0
1644603770000|2022-02-11 18:22:50|100.25|98.45|100.25|98.45|100.25|98.45|100.25|98.45|0
1644603780000|2022-02-11 18:23:00|100.01|98.21|99.78|97.98|100.01|98.21|99.78|97.98|0
1644603790000|2022-02-11 18:23:10|99.66|97.86|99.66|97.86|99.78|97.98|99.66|97.86|0
1644603800000|2022-02-11 18:23:20|99.78|97.98|100.01|98.21|100.01|98.21|99.78|97.98|0
1644603810000|2022-02-11 18:23:30|99.89|98.09|99.66|97.86|99.89|98.09|99.66|97.86|0
1644603820000|2022-02-11 18:23:40|99.89|98.09|100.01|98.21|100.01|98.21|99.78|97.98|0
1644603830000|2022-02-11 18:23:50|100.37|98.57|100.37|98.57|100.37|98.57|100.25|98.45|0
1644603840000|2022-02-11 18:24:00|100.49|98.69|100.37|98.57|100.49|98.69|100.37|98.57|0
1644603850000|2022-02-11 18:24:10|100.25|98.45|99.6|97.8|100.25|98.45|99.54|97.74|0
1644603860000|2022-02-11 18:24:20|99.66|97.86|99.83|98.03|99.83|98.03|99.66|97.86|0
1644603870000|2022-02-11 18:24:30|99.71|97.91|99.77|97.97|99.89|98.09|99.71|97.91|0
1644603880000|2022-02-11 18:24:40|99.83|98.03|99.77|97.97|99.83|98.03|99.66|97.86|0
1644603890000|2022-02-11 18:24:50|100.13|98.33|100.01|98.21|100.25|98.45|100.01|98.21|0
1644603900000|2022-02-11 18:25:00|100.13|98.33|99.66|97.86|100.13|98.33|99.66|97.86|0
1644603910000|2022-02-11 18:25:10|99.77|97.97|99.89|98.09|99.89|98.09|99.66|97.86|0
1644603920000|2022-02-11 18:25:20|99.77|97.97|99.54|97.74|99.77|97.97|99.54|97.74|0
1644603930000|2022-02-11 18:25:30|99.77|97.97|99.54|97.74|99.77|97.97|99.54|97.74|0
1644603940000|2022-02-11 18:25:40|99.66|97.86|99.42|97.62|99.66|97.86|99.42|97.62|0
1644603950000|2022-02-11 18:25:50|99.3|97.5|99.42|97.62|99.42|97.62|99.3|97.5|0
1644603960000|2022-02-11 18:26:00|99.54|97.74|99.66|97.86|99.66|97.86|99.54|97.74|0
1644603970000|2022-02-11 18:26:10|99.54|97.74|100.13|98.33|100.13|98.33|99.54|97.74|0
1644603980000|2022-02-11 18:26:20|99.77|97.97|99.65|97.85|99.77|97.97|99.54|97.74|0
1644603990000|2022-02-11 18:26:30|99.54|97.74|98.6|96.8|99.54|97.74|98.6|96.8|0
1644604000000|2022-02-11 18:26:40|98.42|96.62|98.36|96.56|98.48|96.68|98.24|96.44|0
1644604010000|2022-02-11 18:26:50|98.01|96.21|97.89|96.09|98.13|96.33|97.89|96.09|0
1644604020000|2022-02-11 18:27:00|98.13|96.33|98.36|96.56|98.36|96.56|98.13|96.33|0
1644604030000|2022-02-11 18:27:10|98.01|96.21|97.78|95.98|98.01|96.21|97.54|95.74|0
1644604040000|2022-02-11 18:27:20|97.43|95.63|97.78|95.98|97.78|95.98|97.43|95.63|0
1644604050000|2022-02-11 18:27:30|97.66|95.86|97.89|96.09|97.89|96.09|97.66|95.86|0
1644604060000|2022-02-11 18:27:40|97.78|95.98|97.54|95.74|97.78|95.98|97.54|95.74|0
1644604070000|2022-02-11 18:27:50|97.43|95.63|97.25|95.45|97.43|95.63|97.08|95.28|0
1644604080000|2022-02-11 18:28:00|97.19|95.39|97.08|95.28|97.19|95.39|96.61|94.81|0
1644604090000|2022-02-11 18:28:10|96.96|95.16|96.85|95.05|96.96|95.16|96.73|94.93|0
1644604100000|2022-02-11 18:28:20|96.73|94.93|96.38|94.58|96.73|94.93|96.38|94.58|0
1644604110000|2022-02-11 18:28:30|96.61|94.81|96.73|94.93|96.73|94.93|96.61|94.81|0
1644604120000|2022-02-11 18:28:40|96.61|94.81|96.73|94.93|96.73|94.93|96.61|94.81|0
1644604130000|2022-02-11 18:28:50|96.5|94.7|96.78|94.98|96.78|94.98|96.5|94.7|0
1644604140000|2022-02-11 18:29:00|97.02|95.22|96.73|94.93|97.02|95.22|96.73|94.93|0
1644604150000|2022-02-11 18:29:10|96.04|94.24|96.61|94.81|96.73|94.93|96.04|94.24|0
1644604160000|2022-02-11 18:29:20|96.04|94.24|96.04|94.24|96.38|94.58|96.04|94.24|0
1644604170000|2022-02-11 18:29:30|95.8|94|95.46|93.66|95.92|94.12|95.46|93.66|0
1644604180000|2022-02-11 18:29:40|95.57|93.77|95.23|93.43|95.57|93.77|95.23|93.43|0
1644604190000|2022-02-11 18:29:50|95.34|93.54|95.12|93.32|95.34|93.54|95|93.2|0
1644604200000|2022-02-11 18:30:00|94.89|93.09|95|93.2|95|93.2|94.77|92.97|0
1644604210000|2022-02-11 18:30:10|94.77|92.97|95|93.2|95.12|93.32|94.77|92.97|0
1644604220000|2022-02-11 18:30:20|95.11|93.31|93.97|92.17|95.11|93.31|93.97|92.17|0
1644604230000|2022-02-11 18:30:30|93.75|91.95|93.86|92.06|93.97|92.17|93.75|91.95|0
1644604240000|2022-02-11 18:30:40|93.97|92.17|94.72|92.92|94.72|92.92|93.63|91.83|0
1644604250000|2022-02-11 18:30:50|94.61|92.81|93.93|92.13|94.61|92.81|93.93|92.13|0
1644604260000|2022-02-11 18:31:00|94.27|92.47|91.8|90|94.27|92.47|91.8|90|0
1644604270000|2022-02-11 18:31:10|91.35|89.55|91.46|89.66|91.46|89.66|91.35|89.55|0
1644604280000|2022-02-11 18:31:20|91.35|89.55|94.2|92.4|94.2|92.4|91.35|89.55|0
1644604290000|2022-02-11 18:31:30|94.32|92.52|94.09|92.29|94.54|92.74|94.09|92.29|0
1644604300000|2022-02-11 18:31:40|93.98|92.18|94.2|92.4|94.2|92.4|93.98|92.18|0
1644604310000|2022-02-11 18:31:50|94.32|92.52|95.75|93.95|95.75|93.95|94.32|92.52|0
1644604320000|2022-02-11 18:32:00|95.57|93.77|95.29|93.49|95.57|93.77|95.29|93.49|0
1644604330000|2022-02-11 18:32:10|95.46|93.66|95.41|93.61|95.52|93.72|95.41|93.61|0
1644604340000|2022-02-11 18:32:20|95.18|93.38|95.07|93.27|95.18|93.38|94.61|92.81|0
1644604350000|2022-02-11 18:32:30|94.95|93.15|95.07|93.27|95.07|93.27|94.95|93.15|0
1644604360000|2022-02-11 18:32:40|94.84|93.04|94.39|92.59|94.84|93.04|94.39|92.59|0
1644604370000|2022-02-11 18:32:50|94.61|92.81|93.6|91.8|94.61|92.81|93.6|91.8|0
1644604380000|2022-02-11 18:33:00|93.49|91.69|93.05|91.25|93.49|91.69|93.05|91.25|0
1644604390000|2022-02-11 18:33:10|93.38|91.58|93.16|91.36|93.38|91.58|93.04|91.24|0
1644604400000|2022-02-11 18:33:20|93.27|91.47|92.93|91.13|93.27|91.47|92.93|91.13|0
1644604410000|2022-02-11 18:33:30|92.82|91.02|93.27|91.47|93.27|91.47|92.82|91.02|0
1644604420000|2022-02-11 18:33:40|93.38|91.58|92.93|91.13|93.38|91.58|92.93|91.13|0
1644604430000|2022-02-11 18:33:50|93.04|91.24|93.27|91.47|93.38|91.58|93.04|91.24|0
1644604440000|2022-02-11 18:34:00|93.16|91.36|92.71|90.91|93.16|91.36|92.71|90.91|0
1644604450000|2022-02-11 18:34:10|92.03|90.23|92.81|91.01|92.81|91.01|91.92|90.12|0
1644604460000|2022-02-11 18:34:20|93.03|91.23|93.59|91.79|93.59|91.79|93.03|91.23|0
1644604470000|2022-02-11 18:34:30|93.37|91.57|93.53|91.73|93.53|91.73|93.15|91.35|0
1644604480000|2022-02-11 18:34:40|93.42|91.62|94.19|92.39|94.35|92.55|93.42|91.62|0
1644604490000|2022-02-11 18:34:50|94.52|92.72|93.51|91.71|94.52|92.72|93.51|91.71|0
1644604500000|2022-02-11 18:35:00|93.29|91.49|92.96|91.16|93.29|91.49|92.84|91.04|0
1644604510000|2022-02-11 18:35:10|93.07|91.27|93.12|91.32|93.12|91.32|92.84|91.04|0
1644604520000|2022-02-11 18:35:20|92.73|90.93|91.85|90.05|92.73|90.93|91.74|89.94|0
1644604530000|2022-02-11 18:35:30|91.74|89.94|92.29|90.49|92.29|90.49|91.52|89.72|0
1644604540000|2022-02-11 18:35:40|92.18|90.38|92.84|91.04|92.84|91.04|92.18|90.38|0
1644604550000|2022-02-11 18:35:50|92.62|90.82|92.4|90.6|92.67|90.87|92.4|90.6|0
1644604560000|2022-02-11 18:36:00|92.07|90.27|92.18|90.38|92.18|90.38|92.07|90.27|0
1644604570000|2022-02-11 18:36:10|92.4|90.6|92.67|90.87|92.95|91.15|92.4|90.6|0
1644604580000|2022-02-11 18:36:20|93.07|91.27|92.84|91.04|93.07|91.27|92.84|91.04|0
1644604590000|2022-02-11 18:36:30|92.62|90.82|92.73|90.93|92.73|90.93|92.4|90.6|0
1644604600000|2022-02-11 18:36:40|92.84|91.04|92.29|90.49|92.84|91.04|92.29|90.49|0
1644604610000|2022-02-11 18:36:50|92.73|90.93|92.84|91.04|92.84|91.04|92.56|90.76|0
1644604620000|2022-02-11 18:37:00|92.4|90.6|92.18|90.38|92.4|90.6|92.07|90.27|0
1644604630000|2022-02-11 18:37:10|92.29|90.49|91.62|89.82|92.29|90.49|91.62|89.82|0
1644604640000|2022-02-11 18:37:20|91.29|89.49|91.29|89.49|91.29|89.49|91.13|89.33|0
1644604650000|2022-02-11 18:37:30|90.96|89.16|91.07|89.27|91.07|89.27|90.85|89.05|0
1644604660000|2022-02-11 18:37:40|90.52|88.72|90.96|89.16|91.07|89.27|90.52|88.72|0
1644604670000|2022-02-11 18:37:50|91.07|89.27|90.31|88.51|91.07|89.27|90.2|88.4|0
1644604680000|2022-02-11 18:38:00|89.76|87.96|89.22|87.42|89.76|87.96|89.22|87.42|0
1644604690000|2022-02-11 18:38:10|89.49|87.69|90.09|88.29|90.09|88.29|89.49|87.69|0
1644604700000|2022-02-11 18:38:20|89.76|87.96|89.27|87.47|89.76|87.96|89.27|87.47|0
1644604710000|2022-02-11 18:38:30|89.11|87.31|89|87.2|89.11|87.31|89|87.2|0
1644604720000|2022-02-11 18:38:40|89.22|87.42|89.33|87.53|89.76|87.96|89.22|87.42|0
1644604730000|2022-02-11 18:38:50|89.7|87.9|89.27|87.47|89.7|87.9|89.22|87.42|0
1644604740000|2022-02-11 18:39:00|89.22|87.42|87.92|86.12|89.22|87.42|87.92|86.12|0
1644604750000|2022-02-11 18:39:10|88.03|86.23|88.68|86.88|88.68|86.88|88.03|86.23|0
1644604760000|2022-02-11 18:39:20|87.97|86.17|87.49|85.69|87.97|86.17|87.49|85.69|0
1644604770000|2022-02-11 18:39:30|87.81|86.01|86.85|85.05|87.81|86.01|86.85|85.05|0
1644604780000|2022-02-11 18:39:40|87.06|85.26|86.43|84.63|87.06|85.26|86.43|84.63|0
1644604790000|2022-02-11 18:39:50|85.79|83.99|85.21|83.41|85.79|83.99|85.21|83.41|0
1644604800000|2022-02-11 18:40:00|85.05|83.25|84.95|83.15|85.05|83.25|84.01|82.21|0
1644604810000|2022-02-11 18:40:10|85.68|83.88|88.14|86.34|88.14|86.34|85.68|83.88|0
1644604820000|2022-02-11 18:40:20|87.49|85.69|85.74|83.94|87.49|85.69|85.74|83.94|0
1644604830000|2022-02-11 18:40:30|85.79|83.99|86.85|85.05|86.85|85.05|85.79|83.99|0
1644604840000|2022-02-11 18:40:40|87.38|85.58|87.17|85.37|87.71|85.91|87.17|85.37|0
1644604850000|2022-02-11 18:40:50|87.71|85.91|88.08|86.28|88.08|86.28|87.71|85.91|0
1644604860000|2022-02-11 18:41:00|88.03|86.23|87.92|86.12|88.03|86.23|87.92|86.12|0
1644604870000|2022-02-11 18:41:10|87.6|85.8|87.6|85.8|87.6|85.8|87.6|85.8|0
1644604890000|2022-02-11 18:41:30|86.85|85.05|86.85|85.05|86.85|85.05|86.85|85.05|0
1644604900000|2022-02-11 18:41:40|87.38|85.58|87.38|85.58|87.38|85.58|87.38|85.58|0
1644604910000|2022-02-11 18:41:50|86.32|84.52|86.11|84.31|86.32|84.52|85.89|84.09|0
1644604920000|2022-02-11 18:42:00|86.16|84.36|86.21|84.41|86.21|84.41|86|84.2|0
1644604930000|2022-02-11 18:42:10|86.32|84.52|86.32|84.52|86.32|84.52|86.32|84.52|0
1644604940000|2022-02-11 18:42:20|85.68|83.88|85.16|83.36|85.68|83.88|85.16|83.36|0
1644604950000|2022-02-11 18:42:30|84.42|82.62|84.63|82.83|84.63|82.83|84.42|82.62|0
1644604960000|2022-02-11 18:42:40|84.11|82.31|83.17|81.37|84.11|82.31|83.17|81.37|0
1644604970000|2022-02-11 18:42:50|83.07|81.27|82.97|81.17|83.17|81.37|82.97|81.17|0
1644604980000|2022-02-11 18:43:00|83.07|81.27|83.07|81.27|83.07|81.27|82.97|81.17|0
1644605000000|2022-02-11 18:43:20|84|82.2|84|82.2|84|82.2|84|82.2|0
1644605010000|2022-02-11 18:43:30|84.53|82.73|84.63|82.83|84.73|82.93|84.53|82.73|0
1644605020000|2022-02-11 18:43:40|84.73|82.93|84.63|82.83|84.78|82.98|84.63|82.83|0
1644605030000|2022-02-11 18:43:50|85.58|83.78|83.79|81.99|85.58|83.78|83.69|81.89|0
1644605040000|2022-02-11 18:44:00|83.69|81.89|83.69|81.89|83.79|81.99|83.69|81.89|0
1644605050000|2022-02-11 18:44:10|83.59|81.79|84.11|82.31|84.11|82.31|83.59|81.79|0
1644605060000|2022-02-11 18:44:20|85.36|83.56|84.84|83.04|85.36|83.56|84.73|82.93|0
1644605070000|2022-02-11 18:44:30|85.26|83.46|84.42|82.62|85.26|83.46|84.42|82.62|0
1644605080000|2022-02-11 18:44:40|84.31|82.51|84|82.2|84.42|82.62|84|82.2|0
1644605090000|2022-02-11 18:44:50|83.79|81.99|84.36|82.56|84.36|82.56|83.69|81.89|0
1644605100000|2022-02-11 18:45:00|83.9|82.1|83.38|81.58|83.9|82.1|83.38|81.58|0
1644605110000|2022-02-11 18:45:10|83.59|81.79|82.55|80.75|83.59|81.79|82.55|80.75|0
1644605120000|2022-02-11 18:45:20|82.6|80.8|82.35|80.55|82.6|80.8|82.24|80.44|0
1644605130000|2022-02-11 18:45:30|82.29|80.49|81.73|79.93|82.29|80.49|81.73|79.93|0
1644605140000|2022-02-11 18:45:40|81.42|79.62|80.91|79.11|81.42|79.62|80.91|79.11|0
1644605150000|2022-02-11 18:45:50|81.12|79.32|80.62|78.28|81.12|79.32|80.62|78.28|0
1644605160000|2022-02-11 18:46:00|80.58|78.24|80.88|78.54|81.39|79.05|80.58|78.24|0
1644605170000|2022-02-11 18:46:10|80.58|78.24|79.47|77.13|80.58|78.24|79.27|76.93|0
1644605180000|2022-02-11 18:46:20|79.17|76.83|79.37|77.03|79.47|77.13|79.17|76.83|0
1644605190000|2022-02-11 18:46:30|78.57|76.23|78.47|76.13|78.57|76.23|78.47|76.13|0
1644605200000|2022-02-11 18:46:40|78.32|75.98|77.78|75.44|78.32|75.98|77.78|75.44|0
1644605210000|2022-02-11 18:46:50|78.77|76.43|79.17|76.83|79.32|76.98|78.77|76.43|0
1644605220000|2022-02-11 18:47:00|79.27|76.93|80.07|77.73|80.07|77.73|79.17|76.83|0
1644605230000|2022-02-11 18:47:10|78.47|76.13|74.27|71.93|78.47|76.13|74.17|71.83|0
1644605240000|2022-02-11 18:47:20|79.83|77.49|82.98|80.64|82.98|80.64|79.73|77.39|0
1644605250000|2022-02-11 18:47:30|83.28|80.94|85.23|82.89|85.23|82.89|83.13|80.79|0
1644605260000|2022-02-11 18:47:40|84.82|82.48|83.89|81.55|84.82|82.48|83.89|81.55|0
1644605270000|2022-02-11 18:47:50|84.51|82.17|84.82|82.48|85.33|82.99|84.51|82.17|0
1644605280000|2022-02-11 18:48:00|84.76|82.42|86.06|83.72|86.06|83.72|84.76|82.42|0
1644605290000|2022-02-11 18:48:10|86.27|83.93|85.33|82.99|86.27|83.93|85.33|82.99|0
1644605300000|2022-02-11 18:48:20|85.13|82.79|84.51|82.17|85.13|82.79|84.51|82.17|0
1644605310000|2022-02-11 18:48:30|84.71|82.37|85.85|83.51|85.85|83.51|84.71|82.37|0
1644605320000|2022-02-11 18:48:40|85.64|83.3|86|83.66|86|83.66|85.64|83.3|0
1644605330000|2022-02-11 18:48:50|85.64|83.3|84.87|82.53|85.64|83.3|84.87|82.53|0
1644605340000|2022-02-11 18:49:00|84.15|81.81|84.24|81.72|84.24|81.81|83.57|81.05|0
1644605350000|2022-02-11 18:49:10|83.98|81.46|83.78|81.26|84.03|81.51|83.52|81|0
1644605360000|2022-02-11 18:49:20|83.98|81.46|83.68|81.16|83.98|81.46|83.27|80.75|0
1644605370000|2022-02-11 18:49:30|83.98|81.46|83.98|81.46|83.98|81.46|83.57|81.05|0
1644605380000|2022-02-11 18:49:40|83.72|81.2|83.57|81.05|83.72|81.2|83.37|80.85|0
1644605390000|2022-02-11 18:49:50|84.08|81.56|85.42|82.9|85.42|82.9|84.08|81.56|0
1644605400000|2022-02-11 18:50:00|85.99|83.47|85.63|83.11|85.99|83.47|85.32|82.8|0
1644605410000|2022-02-11 18:50:10|84.8|82.28|84.29|81.77|84.8|82.28|84.29|81.77|0
1644605420000|2022-02-11 18:50:20|84.39|81.87|84.8|82.28|85.21|82.69|84.39|81.87|0
1644605430000|2022-02-11 18:50:30|84.39|81.87|84.29|81.77|84.39|81.87|83.78|81.26|0
1644605440000|2022-02-11 18:50:40|83.47|80.95|83.37|80.85|83.47|80.95|82.66|80.14|0
1644605450000|2022-02-11 18:50:50|83.17|80.65|84.08|81.56|84.08|81.56|83.17|80.65|0
1644605460000|2022-02-11 18:51:00|83.88|81.36|84.6|82.08|84.6|82.08|83.88|81.36|0
1644605470000|2022-02-11 18:51:10|84.19|81.67|84.39|81.87|84.75|82.23|84.19|81.67|0
1644605480000|2022-02-11 18:51:20|85.47|82.95|86.4|83.88|86.4|83.88|85.37|82.85|0
1644605490000|2022-02-11 18:51:30|86.19|83.67|85.63|83.11|86.19|83.67|85.63|83.11|0
1644605500000|2022-02-11 18:51:40|85.58|83.06|85.99|83.47|85.99|83.47|85.38|82.86|0
1644605510000|2022-02-11 18:51:50|85.68|83.16|86.35|83.83|86.35|83.83|85.68|83.16|0
1644605520000|2022-02-11 18:52:00|86.4|83.88|87.64|85.12|88.05|85.53|86.4|83.88|0
1644605530000|2022-02-11 18:52:10|88.05|85.53|88.1|85.58|88.26|85.74|87.95|85.43|0
1644605540000|2022-02-11 18:52:20|87.64|85.12|87.02|84.5|87.64|85.12|87.02|84.5|0
1644605550000|2022-02-11 18:52:30|87.53|85.01|88.16|85.64|88.16|85.64|87.53|85.01|0
1644605560000|2022-02-11 18:52:40|87.95|85.43|88.89|86.37|88.99|86.47|87.95|85.43|0
1644605570000|2022-02-11 18:52:50|89.94|87.42|90.04|87.52|90.89|88.37|89.94|87.42|0
1644605580000|2022-02-11 18:53:00|89.41|86.89|89.1|86.58|89.41|86.89|88.94|86.42|0
1644605590000|2022-02-11 18:53:10|89.62|87.1|89.67|87.15|89.73|87.21|89.52|87|0
1644605600000|2022-02-11 18:53:20|89.94|87.42|90.41|87.89|90.41|87.89|89.94|87.42|0
1644605610000|2022-02-11 18:53:30|90.57|88.05|91.05|88.53|91.21|88.69|90.57|88.05|0
1644605620000|2022-02-11 18:53:40|90.25|87.73|89.94|87.42|90.57|88.05|89.94|87.42|0
1644605630000|2022-02-11 18:53:50|89.62|87.1|89.88|87.36|89.88|87.36|89.41|86.89|0
1644605640000|2022-02-11 18:54:00|90.36|87.84|90.04|87.52|90.36|87.84|89.83|87.31|0
1644605650000|2022-02-11 18:54:10|90.57|88.05|90.25|87.73|90.57|88.05|90.25|87.73|0
1644605660000|2022-02-11 18:54:20|90.57|88.05|91.21|88.69|91.21|88.69|90.04|87.52|0
1644605670000|2022-02-11 18:54:30|90.57|88.05|91.42|88.9|91.42|88.9|90.57|88.05|0
1644605680000|2022-02-11 18:54:40|90.94|88.42|92.58|90.06|92.58|90.06|90.94|88.42|0
1644605690000|2022-02-11 18:54:50|90.16|87.64|89.79|87.27|90.21|87.69|89.79|87.27|0
1644605700000|2022-02-11 18:55:00|89.47|86.95|88.73|86.21|89.47|86.95|88.52|86|0
1644605710000|2022-02-11 18:55:10|88.1|85.58|88.52|86|88.52|86|88.1|85.58|0
1644605720000|2022-02-11 18:55:20|88.31|85.79|88.84|86.32|88.84|86.32|88.31|85.79|0
1644605730000|2022-02-11 18:55:30|89.05|86.53|89.47|86.95|89.47|86.95|89.05|86.53|0
1644605740000|2022-02-11 18:55:40|89.05|86.53|88.73|86.21|89.05|86.53|88.73|86.21|0
1644605750000|2022-02-11 18:55:50|87.89|85.37|88.21|85.69|88.21|85.69|87.89|85.37|0
1644605760000|2022-02-11 18:56:00|87.37|84.85|87|84.48|87.37|84.85|86.23|83.71|0
1644605770000|2022-02-11 18:56:10|86.85|84.33|87.89|85.37|87.89|85.37|86.85|84.33|0
1644605780000|2022-02-11 18:56:20|86.85|84.33|86.12|83.6|86.85|84.33|85.82|83.3|0
1644605790000|2022-02-11 18:56:30|86.23|83.71|86.07|83.55|86.23|83.71|86.02|83.5|0
1644605800000|2022-02-11 18:56:40|86.12|83.6|85.81|83.29|86.12|83.6|85.71|83.19|0
1644605810000|2022-02-11 18:56:50|86.33|83.81|86.74|84.22|87.06|84.54|86.33|83.81|0
1644605820000|2022-02-11 18:57:00|86.02|83.5|85.56|83.04|86.23|83.71|85.56|83.04|0
1644605830000|2022-02-11 18:57:10|86.23|83.71|85.4|82.88|86.23|83.71|85.4|82.88|0
1644605840000|2022-02-11 18:57:20|85.1|82.58|85.92|83.4|85.92|83.4|85.1|82.58|0
1644605850000|2022-02-11 18:57:30|86.07|83.55|86.12|83.6|86.12|83.6|85.4|82.88|0
1644605860000|2022-02-11 18:57:40|86.17|83.65|86.54|84.02|87.26|84.74|86.17|83.65|0
1644605870000|2022-02-11 18:57:50|86.33|83.81|85.81|83.29|86.43|83.91|85.45|82.93|0
1644605880000|2022-02-11 18:58:00|85.4|82.88|85.81|83.29|85.81|83.29|85.4|82.88|0
1644605890000|2022-02-11 18:58:10|86.33|83.81|85.81|83.29|86.74|84.22|85.81|83.29|0
1644605900000|2022-02-11 18:58:20|85.76|83.24|86.38|83.86|86.38|83.86|85.61|83.09|0
1644605910000|2022-02-11 18:58:30|86.85|84.33|86.95|84.43|87.05|84.53|86.64|84.12|0
1644605920000|2022-02-11 18:58:40|87.73|85.21|87.42|84.9|87.73|85.21|87.26|84.74|0
1644605930000|2022-02-11 18:58:50|87.26|84.74|86.53|84.01|87.26|84.74|86.53|84.01|0
1644605940000|2022-02-11 18:59:00|86.38|83.86|86.43|83.91|86.95|84.43|86.38|83.86|0
1644605950000|2022-02-11 18:59:10|86.22|83.7|86.64|84.12|86.64|84.12|86.02|83.5|0
1644605960000|2022-02-11 18:59:20|86.74|84.22|86.53|84.01|86.74|84.22|86.33|83.81|0
1644605970000|2022-02-11 18:59:30|86.22|83.7|85.84|83.68|86.22|83.7|85.84|83.39|0
1644605980000|2022-02-11 18:59:40|86.04|83.88|85.43|83.27|86.04|83.88|85.43|83.27|0
1644605990000|2022-02-11 18:59:50|85.22|83.06|84.81|82.65|85.22|83.06|84.81|82.65|0
1644606000000|2022-02-11 19:00:00|84.2|82.04|84.91|82.75|84.91|82.75|84.2|82.04|0
1644606010000|2022-02-11 19:00:10|85.78|83.62|85.63|83.47|86.15|83.99|85.63|83.47|0
1644606020000|2022-02-11 19:00:20|85.58|83.42|85.12|82.96|85.58|83.42|85.12|82.96|0
1644606030000|2022-02-11 19:00:30|85.22|83.06|85.99|83.83|86.46|84.3|85.22|83.06|0
1644606040000|2022-02-11 19:00:40|85.84|83.68|84.81|82.65|85.84|83.68|84.81|82.65|0
1644606050000|2022-02-11 19:00:50|84.71|82.55|85.94|83.78|85.94|83.78|84.71|82.55|0
1644606060000|2022-02-11 19:01:00|86.25|84.09|87.71|85.55|87.71|85.55|86.25|84.09|0
1644606070000|2022-02-11 19:01:10|88.12|85.96|87.39|85.23|88.12|85.96|87.39|85.23|0
1644606080000|2022-02-11 19:01:20|87.29|85.13|86.04|83.88|87.29|85.13|86.04|83.88|0
1644606090000|2022-02-11 19:01:30|85.99|83.83|85.88|83.72|85.99|83.83|85.63|83.47|0
1644606100000|2022-02-11 19:01:40|86.15|83.99|84.4|82.24|86.15|83.99|84.4|82.24|0
1644606110000|2022-02-11 19:01:50|83.89|81.73|81.87|79.71|83.89|81.73|81.87|79.71|0
1644606120000|2022-02-11 19:02:00|85.12|82.96|84.11|81.95|85.12|82.96|84.11|81.95|0
1644606130000|2022-02-11 19:02:10|83.6|81.44|84.05|81.89|84.35|82.19|83.6|81.44|0
1644606140000|2022-02-11 19:02:20|84.61|82.45|84.76|82.6|84.76|82.6|84.46|82.3|0
1644606150000|2022-02-11 19:02:30|84.56|82.4|84.15|81.99|84.56|82.4|84.15|81.99|0
1644606160000|2022-02-11 19:02:40|84.05|81.89|83.25|81.09|84.05|81.89|83.25|81.09|0
1644606170000|2022-02-11 19:02:50|82.95|80.79|82.15|79.99|82.95|80.79|82.15|79.99|0
1644606180000|2022-02-11 19:03:00|81.96|79.8|82.45|80.29|82.95|80.79|81.96|79.8|0
1644606190000|2022-02-11 19:03:10|82.65|80.49|82.65|80.49|82.85|80.69|82.45|80.29|0
1644606200000|2022-02-11 19:03:20|83.45|81.29|83.7|81.54|83.7|81.54|83.35|81.19|0
1644606210000|2022-02-11 19:03:30|83.45|81.29|84.05|81.89|84.05|81.89|83.4|81.24|0
1644606220000|2022-02-11 19:03:40|84.86|82.7|83.85|81.69|84.86|82.7|83.85|81.69|0
1644606230000|2022-02-11 19:03:50|84.35|82.19|84.05|81.89|84.6|82.44|84.05|81.89|0
1644606240000|2022-02-11 19:04:00|83.75|81.59|82.95|80.79|83.75|81.59|82.8|80.64|0
1644606250000|2022-02-11 19:04:10|83.45|81.29|83.55|81.39|83.95|81.79|83.45|81.29|0
1644606260000|2022-02-11 19:04:20|83.4|81.24|83.55|81.39|83.95|81.79|83.4|81.24|0
1644606270000|2022-02-11 19:04:30|83.8|81.64|85.57|83.41|85.57|83.41|83.8|81.64|0
1644606280000|2022-02-11 19:04:40|85.16|83|85.06|82.9|85.16|83|84.6|82.44|0
1644606290000|2022-02-11 19:04:50|84.86|82.7|86.18|84.02|86.28|84.12|84.86|82.7|0
1644606300000|2022-02-11 19:05:00|87.1|84.94|87|84.84|87.1|84.94|86.08|83.92|0
1644606310000|2022-02-11 19:05:10|86.28|84.12|85.51|83.35|86.28|84.12|85.41|83.25|0
1644606320000|2022-02-11 19:05:20|85.57|83.41|84.25|82.09|85.57|83.41|84.05|81.89|0
1644606330000|2022-02-11 19:05:30|85.06|82.9|85.77|83.61|85.77|83.61|85.06|82.9|0
1644606340000|2022-02-11 19:05:40|85.06|82.9|85.67|83.51|85.67|83.51|84.75|82.59|0
1644606350000|2022-02-11 19:05:50|85.16|83|84.4|82.24|85.16|83|84.4|82.24|0
1644606360000|2022-02-11 19:06:00|84.05|81.89|84.5|82.34|84.5|82.34|84.05|81.89|0
1644606370000|2022-02-11 19:06:10|84.25|82.09|83.25|81.09|84.25|82.09|83.25|81.09|0
1644606380000|2022-02-11 19:06:20|83.15|80.99|83.75|81.59|83.75|81.59|83.15|80.99|0
1644606390000|2022-02-11 19:06:30|84.3|82.14|84.5|82.34|84.6|82.44|84.15|81.99|0
1644606400000|2022-02-11 19:06:40|84.75|82.59|83.75|81.59|84.75|82.59|83.69|81.53|0
1644606410000|2022-02-11 19:06:50|83.55|81.39|83.45|81.29|83.75|81.59|83.15|80.99|0
1644606420000|2022-02-11 19:07:00|82.75|80.59|83.75|81.59|83.85|81.69|82.75|80.59|0
1644606430000|2022-02-11 19:07:10|83.14|80.98|84.5|82.34|84.5|82.34|83.14|80.98|0
1644606440000|2022-02-11 19:07:20|85.56|83.4|86.07|83.91|86.07|83.91|85.36|83.2|0
1644606450000|2022-02-11 19:07:30|85.11|82.95|85.77|83.61|85.77|83.61|85.11|82.95|0
1644606460000|2022-02-11 19:07:40|85.26|83.1|86.89|84.73|87.2|85.04|85.26|83.1|0
1644606470000|2022-02-11 19:07:50|87.62|85.46|86.69|84.53|87.62|85.46|86.69|84.53|0
1644606480000|2022-02-11 19:08:00|88.5|86.34|88.45|86.29|88.5|86.34|88.34|86.18|0
1644606490000|2022-02-11 19:08:10|89.39|87.23|89.81|87.65|89.81|87.65|88.65|86.49|0
1644606500000|2022-02-11 19:08:20|89.75|87.59|90.02|87.86|90.33|88.17|89.75|87.59|0
1644606510000|2022-02-11 19:08:30|90.33|88.17|89.54|87.38|90.33|88.17|89.39|87.23|0
1644606520000|2022-02-11 19:08:40|89.6|87.44|88.86|86.7|89.6|87.44|88.86|86.7|0
1644606530000|2022-02-11 19:08:50|87.82|85.66|87.1|84.94|87.87|85.71|87.1|84.94|0
1644606540000|2022-02-11 19:09:00|88.03|85.87|85.46|83.3|88.03|85.87|85.46|83.3|0
1644606550000|2022-02-11 19:09:10|85.77|83.61|86.17|84.01|87|84.84|85.77|83.61|0
1644606560000|2022-02-11 19:09:20|86.07|83.91|86.38|84.22|86.79|84.63|86.07|83.91|0
1644606570000|2022-02-11 19:09:30|86.17|84.01|86.17|84.01|86.48|84.32|86.07|83.91|0
1644606580000|2022-02-11 19:09:40|86.07|83.91|86.69|84.53|86.69|84.53|85.56|83.4|0
1644606590000|2022-02-11 19:09:50|86.17|84.01|86.38|84.22|86.63|84.47|86.17|84.01|0
1644606600000|2022-02-11 19:10:00|86.48|84.32|87.51|85.35|87.61|85.45|86.48|84.32|0
1644606610000|2022-02-11 19:10:10|87.3|85.14|86.17|84.01|87.3|85.14|86.17|84.01|0
1644606620000|2022-02-11 19:10:20|86.48|84.32|86.94|84.78|86.99|84.83|86.48|84.32|0
1644606630000|2022-02-11 19:10:30|86.84|84.68|86.28|84.12|87.51|85.35|86.28|84.12|0
1644606640000|2022-02-11 19:10:40|85.76|83.6|86.58|84.42|87.3|85.14|85.76|83.6|0
1644606650000|2022-02-11 19:10:50|86.99|84.83|87.51|85.35|87.51|85.35|86.94|84.78|0
1644606660000|2022-02-11 19:11:00|86.99|84.83|88.03|85.87|88.13|85.97|86.99|84.83|0
1644606670000|2022-02-11 19:11:10|87.92|85.76|88.34|86.18|88.34|86.18|87.92|85.76|0
1644606680000|2022-02-11 19:11:20|88.23|86.07|87.61|85.45|88.23|86.07|87.61|85.45|0
1644606690000|2022-02-11 19:11:30|86.89|84.73|86.68|84.52|87.1|84.94|86.68|84.52|0
1644606700000|2022-02-11 19:11:40|86.27|84.11|86.63|84.47|86.63|84.47|85.87|83.71|0
1644606710000|2022-02-11 19:11:50|86.38|84.22|86.07|83.91|86.38|84.22|86.02|83.86|0
1644606720000|2022-02-11 19:12:00|86.68|84.52|84.69|82.53|86.68|84.52|84.69|82.53|0
1644606730000|2022-02-11 19:12:10|85.05|82.89|85.66|83.5|85.66|83.5|85.05|82.89|0
1644606740000|2022-02-11 19:12:20|86.27|84.11|87.4|85.24|87.4|85.24|86.27|84.11|0
1644606750000|2022-02-11 19:12:30|87.51|85.35|87.45|85.29|87.51|85.35|87.1|84.94|0
1644606760000|2022-02-11 19:12:40|87.09|84.93|86.79|84.63|87.09|84.93|86.79|84.63|0
1644606770000|2022-02-11 19:12:50|86.07|83.91|85.4|83.24|86.38|84.22|85.4|83.24|0
1644606780000|2022-02-11 19:13:00|85.97|83.81|86.58|84.42|86.99|84.83|85.97|83.81|0
1644606790000|2022-02-11 19:13:10|86.89|84.73|86.38|84.22|86.89|84.73|86.27|84.11|0
1644606800000|2022-02-11 19:13:20|86.99|84.83|87.35|85.19|87.56|85.4|86.99|84.83|0
1644606810000|2022-02-11 19:13:30|87.4|85.24|87.25|85.09|87.56|85.4|87.25|85.09|0
1644606820000|2022-02-11 19:13:40|87.09|84.93|87.71|85.55|87.71|85.55|87.09|84.93|0
1644606830000|2022-02-11 19:13:50|87.82|85.66|87.4|85.24|87.82|85.66|87.4|85.24|0
1644606840000|2022-02-11 19:14:00|89.01|86.85|87.82|85.66|89.01|86.85|87.82|85.66|0
1644606850000|2022-02-11 19:14:10|88.18|86.02|86.78|84.62|88.18|86.02|86.78|84.62|0
1644606860000|2022-02-11 19:14:20|86.94|84.78|88.13|85.97|88.23|86.07|86.94|84.78|0
1644606870000|2022-02-11 19:14:30|88.02|85.86|88.86|86.7|88.86|86.7|88.02|85.86|0
1644606880000|2022-02-11 19:14:40|88.54|86.38|89.69|87.53|89.69|87.53|88.54|86.38|0
1644606890000|2022-02-11 19:14:50|89.38|87.22|88.96|86.8|89.38|87.22|88.96|86.8|0
1644606900000|2022-02-11 19:15:00|89.43|87.27|90.11|87.95|90.11|87.95|88.86|86.7|0
1644606910000|2022-02-11 19:15:10|90.54|88.38|91.28|89.12|91.49|89.33|90.54|88.38|0
1644606920000|2022-02-11 19:15:20|91.81|89.65|91.38|89.22|92.13|89.97|91.38|89.22|0
1644606930000|2022-02-11 19:15:30|92.24|90.08|91.81|89.65|92.24|90.08|91.81|89.65|0
1644606940000|2022-02-11 19:15:40|91.6|89.44|92.56|90.4|92.77|90.61|91.6|89.44|0
1644606950000|2022-02-11 19:15:50|92.61|90.45|92.99|90.83|93.15|90.99|92.61|90.45|0
1644606960000|2022-02-11 19:16:00|93.85|91.69|93.2|91.04|93.85|91.69|92.67|90.51|0
1644606970000|2022-02-11 19:16:10|92.88|90.72|92.13|89.97|92.88|90.72|92.13|89.97|0
1644606980000|2022-02-11 19:16:20|92.45|90.29|91.92|89.76|92.45|90.29|91.49|89.33|0
1644606990000|2022-02-11 19:16:30|90.53|88.37|90.85|88.69|90.85|88.69|90.22|88.06|0
1644607000000|2022-02-11 19:16:40|90.69|88.53|91.17|89.01|91.17|89.01|90.69|88.53|0
1644607010000|2022-02-11 19:16:50|90.75|88.59|91.49|89.33|91.49|89.33|90.64|88.48|0
1644607020000|2022-02-11 19:17:00|91.17|89.01|91.49|89.33|91.49|89.33|90.96|88.8|0
1644607030000|2022-02-11 19:17:10|91.28|89.12|91.49|89.33|91.49|89.33|91.06|88.9|0
1644607040000|2022-02-11 19:17:20|91.81|89.65|91.49|89.33|91.81|89.65|91.49|89.33|0
1644607050000|2022-02-11 19:17:30|92.23|90.07|92.99|90.83|92.99|90.83|92.23|90.07|0
1644607060000|2022-02-11 19:17:40|92.88|90.72|92.99|90.83|93.31|91.15|92.88|90.72|0
1644607070000|2022-02-11 19:17:50|93.52|91.36|93.09|90.93|93.52|91.36|92.93|90.77|0
1644607080000|2022-02-11 19:18:00|92.99|90.83|93.85|91.69|93.85|91.69|92.99|90.83|0
1644607090000|2022-02-11 19:18:10|94.72|92.56|94.72|92.56|94.72|92.56|94.39|92.23|0
1644607100000|2022-02-11 19:18:20|94.83|92.67|94.12|91.96|95.26|93.1|94.12|91.96|0
1644607110000|2022-02-11 19:18:30|94.39|92.23|94.83|92.67|94.83|92.67|94.39|92.23|0
1644607120000|2022-02-11 19:18:40|95.04|92.88|95.15|92.99|95.7|93.54|95.04|92.88|0
1644607130000|2022-02-11 19:18:50|95.26|93.1|95.59|93.43|95.59|93.43|95.26|93.1|0
1644607140000|2022-02-11 19:19:00|95.15|92.99|94.28|92.12|95.15|92.99|94.28|92.12|0
1644607150000|2022-02-11 19:19:10|94.06|91.9|94.39|92.23|94.39|92.23|93.9|91.74|0
1644607160000|2022-02-11 19:19:20|93.63|91.47|92.77|90.61|93.68|91.52|92.77|90.61|0
1644607170000|2022-02-11 19:19:30|92.98|90.82|93.41|91.25|93.41|91.25|92.98|90.82|0
1644607180000|2022-02-11 19:19:40|93.2|91.04|93.95|91.79|93.95|91.79|93.2|91.04|0
1644607190000|2022-02-11 19:19:50|93.74|91.58|93.5|91.16|93.74|91.58|93.5|91.16|0
1644607200000|2022-02-11 19:20:00|92.43|90.09|93.83|91.49|93.83|91.49|92.43|90.09|0
1644607210000|2022-02-11 19:20:10|93.61|91.27|93.94|91.6|94.15|91.81|93.61|91.27|0
1644607220000|2022-02-11 19:20:20|94.1|91.76|93.72|91.38|94.15|91.81|93.72|91.38|0
1644607230000|2022-02-11 19:20:30|94.15|91.81|94.04|91.7|94.26|91.92|94.04|91.7|0
1644607240000|2022-02-11 19:20:40|91.78|89.44|91.46|89.12|91.78|89.44|91.46|89.12|0
1644607250000|2022-02-11 19:20:50|91.57|89.23|91.35|89.01|91.67|89.33|91.35|89.01|0
1644607260000|2022-02-11 19:21:00|90.71|88.37|91.14|88.8|91.14|88.8|90.71|88.37|0
1644607270000|2022-02-11 19:21:10|91.89|89.55|92.53|90.19|92.53|90.19|91.89|89.55|0
1644607280000|2022-02-11 19:21:20|92.32|89.98|92.75|90.41|92.86|90.52|92.32|89.98|0
1644607290000|2022-02-11 19:21:30|93.18|90.84|92.43|90.09|93.18|90.84|92.43|90.09|0
1644607300000|2022-02-11 19:21:40|92.32|89.98|93.07|90.73|93.29|90.95|92.32|89.98|0
1644607310000|2022-02-11 19:21:50|92.53|90.19|92.86|90.52|92.86|90.52|92.53|90.19|0
1644607320000|2022-02-11 19:22:00|93.18|90.84|92.32|89.98|93.18|90.84|92.32|89.98|0
1644607330000|2022-02-11 19:22:10|92.1|89.76|92.86|90.52|92.86|90.52|92.1|89.76|0
1644607340000|2022-02-11 19:22:20|93.18|90.84|93.72|91.38|93.72|91.38|93.18|90.84|0
1644607350000|2022-02-11 19:22:30|93.29|90.95|92.58|90.24|93.29|90.95|92.53|90.19|0
1644607360000|2022-02-11 19:22:40|92.64|90.3|92.75|90.41|92.75|90.41|92.53|90.19|0
1644607370000|2022-02-11 19:22:50|93.4|91.06|92.86|90.52|93.4|91.06|92.86|90.52|0
1644607380000|2022-02-11 19:23:00|92.42|90.08|91.94|89.6|92.42|90.08|91.94|89.6|0
1644607390000|2022-02-11 19:23:10|92.53|90.19|92.21|89.87|92.53|90.19|91.89|89.55|0
1644607400000|2022-02-11 19:23:20|92.75|90.41|92.53|90.19|92.75|90.41|92.53|90.19|0
1644607410000|2022-02-11 19:23:30|92.42|90.08|91.46|89.12|92.42|90.08|91.46|89.12|0
1644607420000|2022-02-11 19:23:40|91.24|88.9|91.51|89.17|91.56|89.22|91.24|88.9|0
1644607430000|2022-02-11 19:23:50|91.56|89.22|91.46|89.12|91.56|89.22|91.35|89.01|0
1644607440000|2022-02-11 19:24:00|91.78|89.44|91.13|88.79|91.88|89.54|91.13|88.79|0
1644607450000|2022-02-11 19:24:10|90.92|88.58|89.86|87.52|90.92|88.58|89.86|87.52|0
1644607460000|2022-02-11 19:24:20|89.7|87.36|89.33|86.99|89.7|87.36|89.33|86.99|0
1644607470000|2022-02-11 19:24:30|89.75|87.41|89.44|87.1|89.75|87.41|89.44|87.1|0
1644607480000|2022-02-11 19:24:40|89.22|86.88|88.75|86.41|89.33|86.99|88.75|86.41|0
1644607490000|2022-02-11 19:24:50|88.59|86.25|88.8|86.46|88.91|86.57|88.59|86.25|0
1644607500000|2022-02-11 19:25:00|88.28|85.94|88.91|86.57|88.91|86.57|88.28|85.94|0
1644607510000|2022-02-11 19:25:10|88.59|86.25|88.54|86.2|88.7|86.36|88.54|86.2|0
1644607520000|2022-02-11 19:25:20|88.17|85.83|87.13|84.79|88.17|85.83|87.13|84.79|0
1644607530000|2022-02-11 19:25:30|86.93|84.59|87.13|84.79|87.13|84.79|86.93|84.59|0
1644607540000|2022-02-11 19:25:40|86.51|84.17|86.62|84.28|86.82|84.48|86.31|83.97|0
1644607550000|2022-02-11 19:25:50|86.67|84.33|87.13|84.79|87.13|84.79|86.67|84.33|0
1644607560000|2022-02-11 19:26:00|86.93|84.59|86.36|84.02|86.93|84.59|86.36|84.02|0
1644607570000|2022-02-11 19:26:10|86.77|84.43|85.79|83.45|86.82|84.48|85.79|83.45|0
1644607580000|2022-02-11 19:26:20|86.1|83.76|85.38|83.04|86.1|83.76|85.38|83.04|0
1644607590000|2022-02-11 19:26:30|85.18|82.84|84.36|82.02|85.18|82.84|84.36|82.02|0
1644607600000|2022-02-11 19:26:40|84.46|82.12|84.97|82.63|84.97|82.63|84.46|82.12|0
1644607610000|2022-02-11 19:26:50|85.02|82.68|84.36|82.02|85.02|82.68|84.36|82.02|0
1644607620000|2022-02-11 19:27:00|84.06|81.72|84.36|82.02|85.18|82.84|84.06|81.72|0
1644607630000|2022-02-11 19:27:10|84.67|82.33|84.56|82.22|84.97|82.63|84.56|82.22|0
1644607640000|2022-02-11 19:27:20|84.82|82.48|84.87|82.53|85.07|82.73|84.36|82.02|0
1644607650000|2022-02-11 19:27:30|85.28|82.94|85.33|82.99|85.33|82.99|84.97|82.63|0
1644607660000|2022-02-11 19:27:40|85.89|83.55|85.48|83.14|85.89|83.55|85.48|83.14|0
1644607670000|2022-02-11 19:27:50|85.79|83.45|85.89|83.55|86|83.66|85.79|83.45|0
1644607680000|2022-02-11 19:28:00|85.99|83.65|85.07|82.73|85.99|83.65|85.07|82.73|0
1644607690000|2022-02-11 19:28:10|84.67|82.33|84.97|82.63|85.17|82.83|84.67|82.33|0
1644607700000|2022-02-11 19:28:20|85.28|82.94|85.07|82.73|85.48|83.14|85.07|82.73|0
1644607710000|2022-02-11 19:28:30|84.87|82.53|86.27|83.93|86.27|83.93|84.16|81.82|0
1644607720000|2022-02-11 19:28:40|86.68|84.34|86.99|84.65|87.09|84.75|86.68|84.34|0
1644607730000|2022-02-11 19:28:50|87.09|84.75|86.58|84.24|87.09|84.75|86.58|84.24|0
1644607740000|2022-02-11 19:29:00|85.97|83.63|85.76|83.42|85.97|83.63|85.66|83.32|0
1644607750000|2022-02-11 19:29:10|85.56|83.22|85.46|83.12|85.56|83.22|85.21|82.87|0
1644607760000|2022-02-11 19:29:20|85.87|83.53|86.11|83.77|86.62|84.28|85.87|83.53|0
1644607770000|2022-02-11 19:29:30|86.21|83.87|85.61|83.27|86.21|83.87|85.51|83.17|0
1644607780000|2022-02-11 19:29:40|86.11|83.77|85.27|82.93|86.31|83.97|85.27|82.93|0
1644607790000|2022-02-11 19:29:50|85.37|83.03|85.37|83.03|85.52|83.18|85.37|83.03|0
1644607800000|2022-02-11 19:30:00|85.47|83.13|85.27|82.93|85.47|83.13|85.27|82.93|0
1644607810000|2022-02-11 19:30:10|85.47|83.13|86.28|83.94|86.28|83.94|85.47|83.13|0
1644607820000|2022-02-11 19:30:20|86.18|83.84|87.45|85.11|87.45|85.11|86.18|83.84|0
1644607830000|2022-02-11 19:30:30|87.4|85.06|87.61|85.27|87.92|85.58|87.4|85.06|0
1644607840000|2022-02-11 19:30:40|87.45|85.11|87.35|85.01|87.45|85.11|86.89|84.55|0
1644607850000|2022-02-11 19:30:50|87.51|85.17|87.2|84.86|87.51|85.17|87.1|84.76|0
1644607860000|2022-02-11 19:31:00|87.1|84.76|85.47|83.13|87.1|84.76|85.47|83.13|0
1644607870000|2022-02-11 19:31:10|85.67|83.33|85.87|83.53|85.87|83.53|85.67|83.33|0
1644607880000|2022-02-11 19:31:20|85.77|83.43|86.08|83.74|86.38|84.04|85.77|83.43|0
1644607890000|2022-02-11 19:31:30|86.38|84.04|86.07|83.73|86.38|84.04|86.07|83.73|0
1644607900000|2022-02-11 19:31:40|86.38|84.04|86.48|84.14|86.79|84.45|86.38|84.04|0
1644607910000|2022-02-11 19:31:50|86.28|83.94|85.57|83.23|86.28|83.94|85.57|83.23|0
1644607920000|2022-02-11 19:32:00|85.47|83.13|86.07|83.73|86.48|84.14|85.47|83.13|0
1644607930000|2022-02-11 19:32:10|85.97|83.63|85.47|83.13|85.97|83.63|85.47|83.13|0
1644607940000|2022-02-11 19:32:20|85.72|83.38|85.87|83.53|85.87|83.53|85.72|83.38|0
1644607950000|2022-02-11 19:32:30|86.18|83.84|85.36|83.02|86.18|83.84|85.36|83.02|0
1644607960000|2022-02-11 19:32:40|85.16|82.82|84.96|82.62|85.16|82.82|84.56|82.22|0
1644607970000|2022-02-11 19:32:50|85.26|82.92|86.38|84.04|86.38|84.04|85.16|82.82|0
1644607980000|2022-02-11 19:33:00|85.97|83.63|86.99|84.65|87.09|84.75|85.97|83.63|0
1644607990000|2022-02-11 19:33:10|87.04|84.7|88.22|85.88|88.22|85.88|87.04|84.7|0
1644608000000|2022-02-11 19:33:20|88.33|85.99|88.74|86.4|88.95|86.61|88.33|85.99|0
1644608010000|2022-02-11 19:33:30|89.16|86.82|89.89|87.55|90.2|87.86|89.16|86.82|0
1644608020000|2022-02-11 19:33:40|90.62|88.28|90.73|88.39|90.73|88.39|90.2|87.86|0
1644608030000|2022-02-11 19:33:50|89.89|87.55|90.1|87.76|90.2|87.86|89.89|87.55|0
1644608040000|2022-02-11 19:34:00|90.51|88.17|91.36|89.02|91.99|89.65|90.51|88.17|0
1644608050000|2022-02-11 19:34:10|91.67|89.33|93.27|90.93|93.27|90.93|91.67|89.33|0
1644608060000|2022-02-11 19:34:20|93.17|90.83|92.95|90.61|93.38|91.04|92.95|90.61|0
1644608070000|2022-02-11 19:34:30|92.63|90.29|92.2|89.86|92.63|90.29|92.04|89.7|0
1644608080000|2022-02-11 19:34:40|91.78|89.44|91.89|89.55|92.52|90.18|91.57|89.23|0
1644608090000|2022-02-11 19:34:50|92.1|89.76|91.67|89.33|92.1|89.76|91.67|89.33|0
1644608100000|2022-02-11 19:35:00|91.89|89.55|90.62|88.28|91.89|89.55|90.62|88.28|0
1644608110000|2022-02-11 19:35:10|89.88|87.54|89.26|86.92|90.14|87.8|89.05|86.71|0
1644608120000|2022-02-11 19:35:20|89.99|87.65|89.99|87.65|89.99|87.65|89.99|87.65|0
1644608130000|2022-02-11 19:35:30|89.52|87.18|89.93|87.59|90.41|88.07|89.52|87.18|0
1644608140000|2022-02-11 19:35:40|90.3|87.96|90.3|87.96|90.41|88.07|89.88|87.54|0
1644608150000|2022-02-11 19:35:50|89.78|87.44|89.88|87.54|89.88|87.54|89.57|87.23|0
1644608160000|2022-02-11 19:36:00|90.3|87.96|89.78|87.44|90.3|87.96|88.95|86.61|0
1644608170000|2022-02-11 19:36:10|89.67|87.33|89.05|86.71|89.67|87.33|89.05|86.71|0
1644608180000|2022-02-11 19:36:20|89.31|86.97|89.67|87.33|89.67|87.33|89.31|86.97|0
1644608190000|2022-02-11 19:36:30|89.78|87.44|89.99|87.65|90.2|87.86|89.78|87.44|0
1644608200000|2022-02-11 19:36:40|89.88|87.54|89.46|87.12|89.99|87.65|89.46|87.12|0
1644608210000|2022-02-11 19:36:50|89.15|86.81|89.15|86.81|89.36|87.02|89.15|86.81|0
1644608220000|2022-02-11 19:37:00|88.84|86.5|88.23|86.07|88.84|86.5|88.23|86.07|0
1644608230000|2022-02-11 19:37:10|88.65|86.49|88.85|86.69|88.85|86.69|88.44|86.28|0
1644608240000|2022-02-11 19:37:20|88.54|86.38|88.34|86.18|88.54|86.38|88.34|86.18|0
1644608250000|2022-02-11 19:37:30|89.37|87.21|89.69|87.53|90.11|87.95|89.37|87.21|0
1644608260000|2022-02-11 19:37:40|89.37|87.21|89.37|87.21|89.58|87.42|89.37|87.21|0
1644608270000|2022-02-11 19:37:50|89.06|86.9|88.7|86.54|89.17|87.01|88.7|86.54|0
1644608280000|2022-02-11 19:38:00|88.85|86.69|89.37|87.21|89.37|87.21|88.7|86.54|0
1644608290000|2022-02-11 19:38:10|89.01|86.85|90|87.84|90|87.84|89.01|86.85|0
1644608300000|2022-02-11 19:38:20|90.84|88.68|90.05|87.89|90.84|88.68|90.05|87.89|0
1644608310000|2022-02-11 19:38:30|89.9|87.74|89.58|87.42|89.95|87.79|89.58|87.42|0
1644608320000|2022-02-11 19:38:40|89.37|87.21|89.37|87.21|89.37|87.21|89.16|87|0
1644608330000|2022-02-11 19:38:50|89.69|87.53|89.58|87.42|89.69|87.53|89.48|87.32|0
1644608340000|2022-02-11 19:39:00|89.27|87.11|88.96|86.8|89.27|87.11|88.96|86.8|0
1644608350000|2022-02-11 19:39:10|88.64|86.48|88.23|86.07|88.64|86.48|88.23|86.07|0
1644608360000|2022-02-11 19:39:20|88.59|86.43|89.27|87.11|89.27|87.11|88.59|86.43|0
1644608370000|2022-02-11 19:39:30|89.06|86.9|89.21|87.05|89.27|87.11|88.96|86.8|0
1644608380000|2022-02-11 19:39:40|90.31|88.15|89.16|87|90.31|88.15|89.16|87|0
1644608390000|2022-02-11 19:39:50|89.27|87.11|88.54|86.38|89.27|87.11|88.54|86.38|0
1644608400000|2022-02-11 19:40:00|88.44|86.28|89.16|87|89.16|87|88.44|86.28|0
1644608410000|2022-02-11 19:40:10|88.75|86.59|87.71|85.55|88.75|86.59|87.71|85.55|0
1644608420000|2022-02-11 19:40:20|87.51|85.35|87.1|84.94|87.82|85.66|87.1|84.94|0
1644608430000|2022-02-11 19:40:30|86.99|84.83|87.51|85.35|87.51|85.35|86.99|84.83|0
1644608440000|2022-02-11 19:40:40|87.1|84.94|87.82|85.66|87.82|85.66|86.89|84.73|0
1644608450000|2022-02-11 19:40:50|87.61|85.45|86.99|84.83|87.61|85.45|86.99|84.83|0
1644608460000|2022-02-11 19:41:00|87.3|85.14|87.2|85.04|87.61|85.45|87.2|85.04|0
1644608470000|2022-02-11 19:41:10|87.71|85.55|87.51|85.35|87.71|85.55|87.4|85.24|0
1644608480000|2022-02-11 19:41:20|87.3|85.14|88.28|86.12|88.28|86.12|87.2|85.04|0
1644608490000|2022-02-11 19:41:30|87.92|85.76|87.2|85.04|87.92|85.76|87.2|85.04|0
1644608500000|2022-02-11 19:41:40|87.45|85.29|87.76|85.6|87.81|85.65|87.45|85.29|0
1644608510000|2022-02-11 19:41:50|87.97|85.81|86.69|84.53|87.97|85.81|86.69|84.53|0
1644608520000|2022-02-11 19:42:00|86.58|84.42|86.38|84.22|86.58|84.42|86.38|84.22|0
1644608530000|2022-02-11 19:42:10|86.28|84.12|85.67|83.51|86.28|84.12|85.67|83.51|0
1644608540000|2022-02-11 19:42:20|85.16|83|85.36|83.2|85.77|83.61|85.16|83|0
1644608550000|2022-02-11 19:42:30|85.47|83.31|85.57|83.41|85.57|83.41|85.47|83.31|0
1644608560000|2022-02-11 19:42:40|85.87|83.71|85.67|83.51|85.87|83.71|85.57|83.41|0
1644608570000|2022-02-11 19:42:50|85.77|83.61|86.12|83.96|86.12|83.96|85.67|83.51|0
1644608580000|2022-02-11 19:43:00|87.2|85.04|86.99|84.83|87.2|85.04|86.89|84.73|0
1644608590000|2022-02-11 19:43:10|87.5|85.34|88.12|85.96|88.33|86.17|87.5|85.34|0
1644608600000|2022-02-11 19:43:20|88.54|86.38|88.12|85.96|88.95|86.79|88.12|85.96|0
1644608610000|2022-02-11 19:43:30|88.02|85.86|89.05|86.89|89.68|87.52|88.02|85.86|0
1644608620000|2022-02-11 19:43:40|89.37|87.21|89.1|86.94|89.47|87.31|89.1|86.94|0
1644608630000|2022-02-11 19:43:50|89.16|87|88.64|86.48|89.16|87|88.64|86.48|0
1644608640000|2022-02-11 19:44:00|88.33|86.17|88.02|85.86|88.48|86.32|87.91|85.75|0
1644608650000|2022-02-11 19:44:10|87.71|85.55|87.3|85.14|87.71|85.55|87.09|84.93|0
1644608660000|2022-02-11 19:44:20|87.09|84.93|86.12|83.96|87.19|85.03|86.12|83.96|0
1644608670000|2022-02-11 19:44:30|85.69|83.89|85.69|83.89|86.14|84.34|85.69|83.89|0
1644608680000|2022-02-11 19:44:40|85.89|84.09|85.49|83.69|85.89|84.09|85.43|83.63|0
1644608690000|2022-02-11 19:44:50|85.59|83.79|84.98|83.18|85.59|83.79|84.88|83.08|0
1644608700000|2022-02-11 19:45:00|85.18|83.38|85.48|83.68|86.2|84.4|85.18|83.38|0
1644608710000|2022-02-11 19:45:10|86.09|84.29|85.79|83.99|86.2|84.4|85.79|83.99|0
1644608720000|2022-02-11 19:45:20|86.09|84.29|85.69|83.89|86.09|84.29|85.59|83.79|0
1644608730000|2022-02-11 19:45:30|85.48|83.68|84.58|82.78|85.48|83.68|84.58|82.78|0
1644608740000|2022-02-11 19:45:40|84.37|82.57|84.47|82.67|84.47|82.67|84.37|82.57|0
1644608750000|2022-02-11 19:45:50|84.57|82.77|84.47|82.67|84.57|82.77|84.47|82.67|0
1644608760000|2022-02-11 19:46:00|83.87|82.07|84.17|82.37|84.47|82.67|83.87|82.07|0
1644608770000|2022-02-11 19:46:10|83.97|82.17|83.27|81.47|83.97|82.17|83.27|81.47|0
1644608780000|2022-02-11 19:46:20|83.07|81.27|83.37|81.57|83.37|81.57|83.07|81.27|0
1644608790000|2022-02-11 19:46:30|83.47|81.67|83.07|81.27|83.47|81.67|83.07|81.27|0
1644608800000|2022-02-11 19:46:40|83.02|81.22|83.27|81.47|83.27|81.47|83.02|81.22|0
1644608810000|2022-02-11 19:46:50|82.97|81.17|83.32|81.52|83.32|81.52|82.97|81.17|0
1644608820000|2022-02-11 19:47:00|82.92|81.12|83.47|81.67|83.47|81.67|82.92|81.12|0
1644608830000|2022-02-11 19:47:10|83.07|81.27|82.38|80.58|83.12|81.32|82.38|80.58|0
1644608840000|2022-02-11 19:47:20|82.48|80.68|82.38|80.58|82.53|80.73|81.89|80.09|0
1644608850000|2022-02-11 19:47:30|82.18|80.38|82.97|81.17|83.07|81.27|82.18|80.38|0
1644608860000|2022-02-11 19:47:40|83.57|81.77|83.37|81.57|83.77|81.97|83.37|81.57|0
1644608870000|2022-02-11 19:47:50|82.97|81.17|83.17|81.37|83.17|81.37|82.97|81.17|0
1644608880000|2022-02-11 19:48:00|83.37|81.57|83.82|82.02|83.97|82.17|83.37|81.57|0
1644608890000|2022-02-11 19:48:10|84.57|82.77|83.97|82.17|84.57|82.77|83.62|81.82|0
1644608900000|2022-02-11 19:48:20|83.87|82.07|83.97|82.17|84.07|82.27|83.87|82.07|0
1644608910000|2022-02-11 19:48:30|84.17|82.37|83.67|81.87|84.17|82.37|83.67|81.87|0
1644608920000|2022-02-11 19:48:40|84.07|82.27|83.77|81.97|84.07|82.27|83.77|81.97|0
1644608930000|2022-02-11 19:48:50|83.72|81.92|82.97|81.17|83.72|81.92|82.97|81.17|0
1644608940000|2022-02-11 19:49:00|83.27|81.47|82.77|80.97|83.57|81.77|82.77|80.97|0
1644608950000|2022-02-11 19:49:10|82.52|80.72|82.23|80.43|82.52|80.72|82.23|80.43|0
1644608960000|2022-02-11 19:49:20|82.48|80.68|82.87|81.07|83.17|81.37|82.38|80.58|0
1644608970000|2022-02-11 19:49:30|82.97|81.17|82.28|80.48|82.97|81.17|82.18|80.38|0
1644608980000|2022-02-11 19:49:40|82.67|80.87|82.38|80.58|82.67|80.87|82.28|80.48|0
1644608990000|2022-02-11 19:49:50|83.17|81.37|82.77|80.97|83.27|81.47|82.77|80.97|0
1644609000000|2022-02-11 19:50:00|82.62|80.82|82.28|80.48|82.62|80.82|82.18|80.38|0
1644609010000|2022-02-11 19:50:10|81.78|79.98|81.29|79.49|81.78|79.98|81.19|79.39|0
1644609020000|2022-02-11 19:50:20|81.63|79.83|81.78|79.98|81.98|80.18|81.63|79.83|0
1644609030000|2022-02-11 19:50:30|81.54|79.74|81|79.2|81.54|79.74|81|79.2|0
1644609040000|2022-02-11 19:50:40|81.19|79.39|81.49|79.69|81.49|79.69|81|79.2|0
1644609050000|2022-02-11 19:50:50|81.68|79.88|81.88|80.08|81.88|80.08|81.68|79.88|0
1644609060000|2022-02-11 19:51:00|81.68|79.88|81.39|79.59|81.68|79.88|81.19|79.39|0
1644609070000|2022-02-11 19:51:10|82.18|80.38|82.37|80.57|82.37|80.57|82.08|80.28|0
1644609080000|2022-02-11 19:51:20|82.28|80.48|81.59|79.79|82.28|80.48|81.59|79.79|0
1644609090000|2022-02-11 19:51:30|81.19|79.39|81|79.2|81.19|79.39|80.7|78.9|0
1644609100000|2022-02-11 19:51:40|80.51|78.71|80.51|78.71|80.61|78.81|80.51|78.71|0
1644609110000|2022-02-11 19:51:50|79.83|78.03|79.83|78.03|79.83|78.03|79.73|77.93|0
1644609120000|2022-02-11 19:52:00|80.02|78.22|79.35|77.55|80.02|78.22|79.35|77.55|0
1644609130000|2022-02-11 19:52:10|79.54|77.74|79.82|77.66|79.82|77.74|79.54|77.41|0
1644609140000|2022-02-11 19:52:20|79.43|77.27|79.43|77.27|79.53|77.37|79.43|77.27|0
1644609150000|2022-02-11 19:52:30|79.51|76.99|79.42|76.9|79.51|76.99|79.03|76.51|0
1644609160000|2022-02-11 19:52:40|76.12|73.6|79.84|77.32|79.84|77.32|76.12|73.6|0
1644609170000|2022-02-11 19:52:50|79.74|77.22|82.24|79.72|82.24|79.72|79.55|77.03|0
1644609180000|2022-02-11 19:53:00|82.05|79.53|82.44|79.92|82.44|79.92|82.05|79.53|0
1644609190000|2022-02-11 19:53:10|82.92|80.4|84.2|81.68|84.2|81.68|82.92|80.4|0
1644609200000|2022-02-11 19:53:20|83.71|81.19|83.02|80.5|83.71|81.19|83.02|80.5|0
1644609210000|2022-02-11 19:53:30|83.22|80.7|83.22|80.7|83.26|80.74|83.22|80.7|0
1644609220000|2022-02-11 19:53:40|82.63|80.11|82.63|80.11|82.63|80.11|82.44|79.92|0
1644609230000|2022-02-11 19:53:50|82.92|80.4|83.8|81.28|83.8|81.28|82.92|80.4|0
1644609240000|2022-02-11 19:54:00|83.85|81.33|83.61|81.09|84|81.48|83.61|81.09|0
1644609250000|2022-02-11 19:54:10|83.7|81.18|83.61|81.09|83.7|81.18|83.31|80.79|0
1644609260000|2022-02-11 19:54:20|84.2|81.68|83.8|81.28|84.2|81.68|83.61|81.09|0
1644609270000|2022-02-11 19:54:30|83.7|81.18|84|81.48|84.49|81.97|83.7|81.18|0
1644609280000|2022-02-11 19:54:40|83.75|81.23|83.61|81.09|83.75|81.23|83.51|80.99|0
1644609290000|2022-02-11 19:54:50|83.41|80.89|84.29|81.77|84.39|81.87|83.41|80.89|0
1644609300000|2022-02-11 19:55:00|84.59|82.07|85.28|82.76|85.88|83.36|84.59|82.07|0
1644609310000|2022-02-11 19:55:10|85.38|82.86|84.79|82.27|85.38|82.86|84.69|82.17|0
1644609320000|2022-02-11 19:55:20|84.59|82.07|85.08|82.56|85.48|82.96|84.59|82.07|0
1644609330000|2022-02-11 19:55:30|85.53|83.01|84.98|82.46|85.78|83.26|84.98|82.46|0
1644609340000|2022-02-11 19:55:40|85.18|82.66|84.79|82.27|85.18|82.66|84.69|82.17|0
1644609350000|2022-02-11 19:55:50|84.59|82.07|85.33|82.81|85.33|82.81|84.59|82.07|0
1644609360000|2022-02-11 19:56:00|85.58|83.06|85.03|82.51|85.58|83.06|85.03|82.51|0
1644609370000|2022-02-11 19:56:10|84.73|82.21|85.08|82.56|85.08|82.56|84.73|82.21|0
1644609380000|2022-02-11 19:56:20|84.78|82.26|83.93|81.41|85.18|82.66|83.93|81.41|0
1644609390000|2022-02-11 19:56:30|83.28|80.76|82.89|80.37|83.28|80.76|82.89|80.37|0
1644609400000|2022-02-11 19:56:40|83.08|80.56|83.58|81.06|83.58|81.06|82.99|80.47|0
1644609410000|2022-02-11 19:56:50|83.88|81.36|83.78|81.26|83.88|81.36|83.68|81.16|0
1644609420000|2022-02-11 19:57:00|83.97|81.45|84.37|81.85|84.87|82.35|83.97|81.45|0
1644609430000|2022-02-11 19:57:10|84.42|81.9|83.09|80.57|84.67|82.15|83.09|80.57|0
1644609440000|2022-02-11 19:57:20|82.7|80.18|82.8|80.28|82.9|80.38|82.7|80.18|0
1644609450000|2022-02-11 19:57:30|82.6|80.08|83.39|80.87|83.39|80.87|82.6|80.08|0
1644609460000|2022-02-11 19:57:40|83.29|80.77|83.19|80.67|83.69|81.17|83|80.48|0
1644609470000|2022-02-11 19:57:50|83.29|80.77|83.79|81.27|83.79|81.27|83.29|80.77|0
1644609480000|2022-02-11 19:58:00|83.69|81.17|83.39|80.87|83.69|81.17|83.29|80.77|0
1644609490000|2022-02-11 19:58:10|83.54|81.02|83.89|81.37|83.89|81.37|83.54|81.02|0
1644609500000|2022-02-11 19:58:20|83.69|81.17|83.59|81.07|83.69|81.17|83.59|81.07|0
1644609510000|2022-02-11 19:58:30|83.89|81.37|83.29|80.77|83.89|81.37|83.29|80.77|0
1644609520000|2022-02-11 19:58:40|83.89|81.37|83.89|81.37|84.49|81.97|83.89|81.37|0
1644609530000|2022-02-11 19:58:50|83.29|80.77|83.79|81.27|83.94|81.42|83.29|80.77|0
1644609540000|2022-02-11 19:59:00|83.59|81.07|83.29|80.77|83.59|81.07|83.09|80.57|0
1644609550000|2022-02-11 19:59:10|83.09|80.57|82.89|80.37|83.09|80.57|82.79|80.27|0
1644609560000|2022-02-11 19:59:20|82.7|80.18|82.89|80.37|82.89|80.37|82.45|79.93|0
1644609570000|2022-02-11 19:59:30|82.6|80.08|83.09|80.57|83.09|80.57|82.6|80.08|0
1644609580000|2022-02-11 19:59:40|83.19|80.67|83.94|81.42|83.94|81.42|83.19|80.67|0
1644609590000|2022-02-11 19:59:50|84.09|81.57|84.09|81.57|84.19|81.67|83.94|81.42|0
1644609600000|2022-02-11 20:00:00|83.64|81.12|84.39|81.87|84.69|82.17|83.64|81.12|0
1644609610000|2022-02-11 20:00:10|84.19|81.67|83.69|81.17|84.69|82.17|83.69|81.17|0
1644609620000|2022-02-11 20:00:20|83.79|81.27|84.19|81.67|84.19|81.67|83.39|80.87|0
1644609630000|2022-02-11 20:00:30|84.59|82.07|84.69|82.17|84.69|82.17|84.59|82.07|0
1644609640000|2022-02-11 20:00:40|85.7|83.18|85.1|82.58|85.91|83.39|85.1|82.58|0
1644609650000|2022-02-11 20:00:50|84.94|82.42|85.6|83.08|85.8|83.28|84.94|82.42|0
1644609660000|2022-02-11 20:01:00|85.7|83.18|86.21|83.69|86.21|83.69|85.7|83.18|0
1644609670000|2022-02-11 20:01:10|86.01|83.49|85.5|82.98|86.01|83.49|85.5|82.98|0
1644609680000|2022-02-11 20:01:20|85.8|83.28|86.26|83.74|86.46|83.94|85.8|83.28|0
1644609690000|2022-02-11 20:01:30|86.21|83.69|85.55|83.03|86.21|83.69|85.55|83.03|0
1644609700000|2022-02-11 20:01:40|85.75|83.23|86.62|84.1|86.62|84.1|85.75|83.23|0
1644609710000|2022-02-11 20:01:50|86.52|84|86.41|83.89|86.72|84.2|86.41|83.89|0
1644609720000|2022-02-11 20:02:00|86.11|83.59|86.67|84.15|86.67|84.15|86.11|83.59|0
1644609730000|2022-02-11 20:02:10|86.72|84.2|86.93|84.41|86.93|84.41|86.52|84|0
1644609740000|2022-02-11 20:02:20|87.13|84.61|85.6|83.08|87.13|84.61|85.6|83.08|0
1644609750000|2022-02-11 20:02:30|85.5|82.98|85.4|82.88|85.6|83.08|85.4|82.88|0
1644609760000|2022-02-11 20:02:40|85.34|82.82|85.9|83.38|85.9|83.38|85.19|82.67|0
1644609770000|2022-02-11 20:02:50|86.52|84|86.46|83.94|86.52|84|86.46|83.94|0
1644609780000|2022-02-11 20:03:00|86.52|84|85.85|83.33|86.52|84|85.85|83.33|0
1644609790000|2022-02-11 20:03:10|85.9|83.38|85.9|83.38|85.9|83.38|85.9|83.38|0
1644609800000|2022-02-11 20:03:20|86.41|83.89|87.85|85.33|87.85|85.33|86.41|83.89|0
1644609810000|2022-02-11 20:03:30|88.06|85.54|87.59|85.07|88.06|85.54|87.59|85.07|0
1644609820000|2022-02-11 20:03:40|87.75|85.23|88.06|85.54|88.06|85.54|87.64|85.12|0
1644609830000|2022-02-11 20:03:50|89.09|86.57|89.51|86.99|89.51|86.99|89.09|86.57|0
1644609840000|2022-02-11 20:04:00|89.88|87.36|90.14|87.62|90.24|87.72|89.88|87.36|0
1644609850000|2022-02-11 20:04:10|90.24|87.72|91.09|88.57|91.09|88.57|90.14|87.62|0
1644609860000|2022-02-11 20:04:20|90.67|88.15|91.19|88.67|91.3|88.78|90.67|88.15|0
1644609870000|2022-02-11 20:04:30|91.3|88.78|91.19|88.67|91.4|88.88|91.19|88.67|0
1644609880000|2022-02-11 20:04:40|91.4|88.88|90.82|88.3|91.51|88.99|90.82|88.3|0
1644609890000|2022-02-11 20:04:50|90.88|88.36|90.03|87.51|90.88|88.36|90.03|87.51|0
1644609900000|2022-02-11 20:05:00|89.72|87.2|89.72|87.2|89.93|87.41|89.41|86.89|0
1644609910000|2022-02-11 20:05:10|90.03|87.51|90.24|87.72|90.24|87.72|89.41|86.89|0
1644609920000|2022-02-11 20:05:20|90.03|87.51|90.24|87.72|90.82|88.3|89.82|87.3|0
1644609930000|2022-02-11 20:05:30|90.56|88.04|90.35|87.83|90.77|88.25|90.35|87.83|0
1644609940000|2022-02-11 20:05:40|89.72|87.2|89.51|86.99|89.98|87.46|89.51|86.99|0
1644609950000|2022-02-11 20:05:50|89.4|86.88|89.4|86.88|89.4|86.88|88.68|86.16|0
1644609960000|2022-02-11 20:06:00|88.73|86.21|87.95|85.43|88.73|86.21|87.95|85.43|0
1644609970000|2022-02-11 20:06:10|87.54|85.02|87.13|84.61|87.64|85.12|87.13|84.61|0
1644609980000|2022-02-11 20:06:20|87.54|85.02|87.33|84.81|87.64|85.12|87.33|84.81|0
1644609990000|2022-02-11 20:06:30|87.54|85.02|86.72|84.2|87.54|85.02|86.41|83.89|0
1644610000000|2022-02-11 20:06:40|87.18|84.66|90.22|87.7|90.63|88.11|86.72|84.2|0
1644610010000|2022-02-11 20:06:50|87.67|85.15|85.21|82.69|88.29|85.77|85.21|82.69|0
1644610020000|2022-02-11 20:07:00|84.8|82.28|84.9|82.38|84.9|82.38|84.59|82.07|0
1644610030000|2022-02-11 20:07:10|84.64|82.12|84.39|81.87|84.64|82.12|83.38|80.86|0
1644610040000|2022-02-11 20:07:20|84.49|81.97|84.69|82.17|84.69|82.17|84.08|81.56|0
1644610050000|2022-02-11 20:07:30|84.49|81.97|83.68|81.16|84.49|81.97|83.68|81.16|0
1644610060000|2022-02-11 20:07:40|83.98|81.46|83.58|81.06|84.18|81.66|83.58|81.06|0
1644610070000|2022-02-11 20:07:50|83.48|80.96|83.73|81.21|83.73|81.21|83.17|80.65|0
1644610080000|2022-02-11 20:08:00|84.18|81.66|84.84|82.32|84.84|82.32|83.78|81.26|0
1644610090000|2022-02-11 20:08:10|85.61|83.09|86.02|83.5|86.03|83.51|85.51|82.99|0
1644610100000|2022-02-11 20:08:20|85.51|82.99|85.51|82.99|85.51|82.99|85.41|82.89|0
1644610110000|2022-02-11 20:08:30|85.31|82.79|86.23|83.71|86.23|83.71|85.31|82.79|0
1644610120000|2022-02-11 20:08:40|85.82|83.3|85.61|83.09|85.82|83.3|85.61|83.09|0
1644610130000|2022-02-11 20:08:50|85.51|82.99|84.18|81.66|85.51|82.99|84.18|81.66|0
1644610140000|2022-02-11 20:09:00|83.93|81.41|83.88|81.36|84.08|81.56|83.88|81.36|0
1644610150000|2022-02-11 20:09:10|83.37|80.85|82.87|80.35|84.08|81.56|82.87|80.35|0
1644610160000|2022-02-11 20:09:20|82.72|80.2|82.37|79.85|82.97|80.45|82.37|79.85|0
1644610170000|2022-02-11 20:09:30|82.47|79.95|82.87|80.35|83.27|80.75|82.47|79.95|0
1644610180000|2022-02-11 20:09:40|82.67|80.15|82.77|80.25|82.77|80.25|82.37|79.85|0
1644610190000|2022-02-11 20:09:50|82.67|80.15|82.87|80.35|82.87|80.35|82.67|80.15|0
1644610200000|2022-02-11 20:10:00|83.17|80.65|82.07|79.55|83.27|80.75|82.07|79.55|0
1644610210000|2022-02-11 20:10:10|82.52|80|81.97|79.45|82.67|80.15|81.97|79.45|0
1644610220000|2022-02-11 20:10:20|81.87|79.35|81.97|79.45|82.27|79.75|81.87|79.35|0
1644610230000|2022-02-11 20:10:30|81.77|79.25|81.07|78.55|81.87|79.35|81.07|78.55|0
1644610240000|2022-02-11 20:10:40|81.77|79.25|81.37|78.85|81.77|79.25|81.37|78.85|0
1644610250000|2022-02-11 20:10:50|80.97|78.45|80.68|78.16|80.97|78.45|80.68|78.16|0
1644610260000|2022-02-11 20:11:00|81.17|78.65|82.47|79.95|82.47|79.95|81.17|78.65|0
1644610270000|2022-02-11 20:11:10|82.07|79.55|80.97|78.45|82.07|79.55|80.97|78.45|0
1644610280000|2022-02-11 20:11:20|81.27|78.75|81.87|79.35|81.87|79.35|81.27|78.75|0
1644610290000|2022-02-11 20:11:30|81.57|79.05|81.17|78.65|81.57|79.05|81.07|78.55|0
1644610300000|2022-02-11 20:11:40|80.87|78.35|81.17|78.65|81.17|78.65|80.78|78.26|0
1644610310000|2022-02-11 20:11:50|81.07|78.55|81.22|78.7|81.37|78.85|81.07|78.55|0
1644610320000|2022-02-11 20:12:00|81.07|78.55|80.97|78.45|81.07|78.55|80.72|78.2|0
1644610330000|2022-02-11 20:12:10|81.37|78.85|82.37|79.85|82.87|80.35|81.37|78.85|0
1644610340000|2022-02-11 20:12:20|81.97|79.45|82.07|79.55|82.07|79.55|81.77|79.25|0
1644610350000|2022-02-11 20:12:30|82.31|79.79|82.87|80.35|83.22|80.7|82.31|79.79|0
1644610360000|2022-02-11 20:12:40|83.12|80.6|83.77|81.25|83.77|81.25|83.12|80.6|0
1644610370000|2022-02-11 20:12:50|83.87|81.35|83.57|81.05|83.87|81.35|83.37|80.85|0
1644610380000|2022-02-11 20:13:00|82.87|80.35|83.37|80.85|83.37|80.85|82.87|80.35|0
1644610390000|2022-02-11 20:13:10|83.27|80.75|82.56|80.04|83.27|80.75|82.56|80.04|0
1644610400000|2022-02-11 20:13:20|82.16|79.64|82.46|79.94|82.56|80.04|82.16|79.64|0
1644610410000|2022-02-11 20:13:30|83.47|80.95|83.07|80.55|83.47|80.95|82.97|80.45|0
1644610420000|2022-02-11 20:13:40|83.17|80.65|82.36|79.84|83.17|80.65|82.36|79.84|0
1644610430000|2022-02-11 20:13:50|82.16|79.64|82.46|79.94|82.46|79.94|82.16|79.64|0
1644610440000|2022-02-11 20:14:00|82.56|80.04|82.66|80.14|82.66|80.14|82.26|79.74|0
1644610450000|2022-02-11 20:14:10|82.76|80.24|82.26|79.74|82.76|80.24|81.96|79.44|0
1644610460000|2022-02-11 20:14:20|82.36|79.84|82.16|79.64|82.36|79.84|81.81|79.29|0
1644610470000|2022-02-11 20:14:30|82.26|79.74|81.86|79.34|82.26|79.74|81.66|79.14|0
1644610480000|2022-02-11 20:14:40|81.76|79.24|81.96|79.44|82.36|79.84|81.76|79.24|0
1644610490000|2022-02-11 20:14:50|82.36|79.84|82.16|79.64|82.36|79.84|82.16|79.64|0
1644610500000|2022-02-11 20:15:00|81.96|79.44|83.77|81.25|83.77|81.25|81.96|79.44|0
1644610510000|2022-02-11 20:15:10|83.37|80.85|85.4|82.88|85.4|82.88|83.37|80.85|0
1644610520000|2022-02-11 20:15:20|85.3|82.78|84.58|82.06|85.3|82.78|84.58|82.06|0
1644610530000|2022-02-11 20:15:30|84.63|82.11|85.5|82.98|85.5|82.98|84.63|82.11|0
1644610540000|2022-02-11 20:15:40|85.09|82.57|85.3|82.78|85.4|82.88|85.09|82.57|0
1644610550000|2022-02-11 20:15:50|85.4|82.88|85.3|82.78|85.4|82.88|85.09|82.57|0
1644610560000|2022-02-11 20:16:00|85.4|82.88|85.5|82.98|85.55|83.03|85.24|82.72|0
1644610570000|2022-02-11 20:16:10|85.19|82.67|85.71|83.19|86.22|83.7|85.19|82.67|0
1644610580000|2022-02-11 20:16:20|85.65|83.13|85.3|82.78|85.65|83.13|85.09|82.57|0
1644610590000|2022-02-11 20:16:30|84.48|81.96|84.58|82.06|84.58|82.06|84.38|81.86|0
1644610600000|2022-02-11 20:16:40|84.79|82.27|84.32|81.8|84.79|82.27|84.17|81.65|0
1644610610000|2022-02-11 20:16:50|84.12|81.6|83.11|80.59|84.12|81.6|83.11|80.59|0
1644610620000|2022-02-11 20:17:00|83.06|80.54|82.16|79.64|83.06|80.54|82.16|79.64|0
1644610630000|2022-02-11 20:17:10|82.66|80.14|81.76|79.24|82.66|80.14|81.76|79.24|0
1644610640000|2022-02-11 20:17:20|82.06|79.54|81.71|79.19|82.06|79.54|81.66|79.14|0
1644610650000|2022-02-11 20:17:30|82.08|79.92|81.08|78.92|82.08|79.92|81.08|78.92|0
1644610660000|2022-02-11 20:17:40|80.98|78.82|81.18|79.02|81.18|79.02|80.98|78.82|0
1644610670000|2022-02-11 20:17:50|81.38|79.22|81.58|79.42|81.68|79.52|81.38|79.22|0
1644610680000|2022-02-11 20:18:00|81.28|79.12|81.08|78.92|81.33|79.17|80.98|78.82|0
1644610690000|2022-02-11 20:18:10|80.89|78.73|80.49|78.33|80.89|78.73|80.19|78.03|0
1644610700000|2022-02-11 20:18:20|80.39|78.23|80.98|78.82|80.98|78.82|80.39|78.23|0
1644610710000|2022-02-11 20:18:30|80.39|78.23|79.41|77.25|80.39|78.23|79.41|77.25|0
1644610720000|2022-02-11 20:18:40|80|77.84|80|77.84|80|77.84|79.7|77.54|0
1644610730000|2022-02-11 20:18:50|79.6|77.44|80.09|77.93|80.09|77.93|79.51|77.35|0
1644610740000|2022-02-11 20:19:00|80|77.84|81.18|79.02|81.18|79.02|80|77.84|0
1644610750000|2022-02-11 20:19:10|81.48|79.32|80.98|78.82|81.58|79.42|80.98|78.82|0
1644610760000|2022-02-11 20:19:20|80.49|78.33|79.7|77.54|80.49|78.33|79.7|77.54|0
1644610770000|2022-02-11 20:19:30|79.8|77.64|79.7|77.54|79.8|77.64|79.21|77.05|0
1644610780000|2022-02-11 20:19:40|80|77.84|80.19|78.03|80.19|78.03|79.94|77.78|0
1644610790000|2022-02-11 20:19:50|79.85|77.69|79.6|77.44|79.85|77.69|79.55|77.39|0
1644610800000|2022-02-11 20:20:00|79.9|77.74|78.92|76.76|79.9|77.74|78.92|76.76|0
1644610810000|2022-02-11 20:20:10|79.5|77.34|79.5|77.34|79.6|77.44|79.45|77.29|0
1644610820000|2022-02-11 20:20:20|78.82|76.66|78.43|76.27|78.82|76.66|78.43|76.27|0
1644610830000|2022-02-11 20:20:30|78.24|76.08|78.34|76.18|78.63|76.47|78.14|75.98|0
1644610840000|2022-02-11 20:20:40|78.38|76.22|78.53|76.37|78.63|76.47|78.38|76.22|0
1644610850000|2022-02-11 20:20:50|78.58|76.42|78.82|76.66|78.82|76.66|78.53|76.37|0
1644610860000|2022-02-11 20:21:00|78.92|76.76|79.41|77.25|80.09|77.93|78.92|76.76|0
1644610870000|2022-02-11 20:21:10|79.7|77.54|80.19|78.03|80.19|78.03|79.7|77.54|0
1644610880000|2022-02-11 20:21:20|80.78|78.62|80.98|78.82|80.98|78.82|80.19|78.03|0
1644610890000|2022-02-11 20:21:30|80.93|78.77|81.68|79.52|81.68|79.52|80.93|78.77|0
1644610900000|2022-02-11 20:21:40|81.58|79.42|81.28|79.12|81.58|79.42|81.18|79.02|0
1644610910000|2022-02-11 20:21:50|81.18|79.02|80.83|78.67|81.18|79.02|80.83|78.67|0
1644610920000|2022-02-11 20:22:00|81.18|79.02|81.08|78.92|81.48|79.32|81.08|78.92|0
1644610930000|2022-02-11 20:22:10|80.68|78.52|80.98|78.82|81.13|78.97|80.68|78.52|0
1644610940000|2022-02-11 20:22:20|80.58|78.42|80.48|78.32|80.78|78.62|80.48|78.32|0
1644610950000|2022-02-11 20:22:30|80.58|78.42|80.68|78.52|80.68|78.52|80.53|78.37|0
1644610960000|2022-02-11 20:22:40|80.88|78.72|81.08|78.92|81.38|79.22|80.88|78.72|0
1644610970000|2022-02-11 20:22:50|80.19|78.03|79.99|77.83|80.19|78.03|79.99|77.83|0
1644610980000|2022-02-11 20:23:00|79.94|77.78|79.11|76.95|79.94|77.78|79.11|76.95|0
1644610990000|2022-02-11 20:23:10|79.6|77.44|79.99|77.83|79.99|77.83|79.6|77.44|0
1644611000000|2022-02-11 20:23:20|80.09|77.93|80.39|78.23|80.58|78.42|80.09|77.93|0
1644611010000|2022-02-11 20:23:30|79.99|77.83|79.25|77.09|79.99|77.83|79.25|77.09|0
1644611020000|2022-02-11 20:23:40|79.21|77.05|78.72|76.56|79.21|77.05|78.72|76.56|0
1644611030000|2022-02-11 20:23:50|79.11|76.95|78.67|76.51|79.11|76.95|78.67|76.51|0
1644611040000|2022-02-11 20:24:00|79.21|77.05|78.62|76.46|79.21|77.05|78.33|76.17|0
1644611050000|2022-02-11 20:24:10|78.43|76.27|78.43|76.27|78.43|76.27|78.24|76.08|0
1644611060000|2022-02-11 20:24:20|78.33|76.17|78.33|76.17|78.33|76.17|78.33|76.17|0
1644611070000|2022-02-11 20:24:30|78.82|76.66|79.3|77.14|79.3|77.14|78.82|76.66|0
1644611080000|2022-02-11 20:24:40|79.21|77.05|78.43|76.27|79.21|77.05|78.43|76.27|0
1644611090000|2022-02-11 20:24:50|78.62|76.46|79.21|77.05|79.21|77.05|78.62|76.46|0
1644611100000|2022-02-11 20:25:00|79.5|77.34|80.09|77.93|80.19|78.03|79.5|77.34|0
1644611110000|2022-02-11 20:25:10|79.7|77.54|80.33|78.17|81.08|78.92|79.7|77.54|0
1644611120000|2022-02-11 20:25:20|80.09|77.93|80.19|78.03|80.19|78.03|79.99|77.83|0
1644611130000|2022-02-11 20:25:30|79.5|77.34|79.45|77.29|79.5|77.34|79.3|77.14|0
1644611140000|2022-02-11 20:25:40|79.5|77.34|79.11|76.95|79.5|77.34|79.11|76.95|0
1644611150000|2022-02-11 20:25:50|78.91|76.75|80.38|78.22|80.38|78.22|78.91|76.75|0
1644611160000|2022-02-11 20:26:00|80.43|78.27|80.48|78.32|80.98|78.82|80.43|78.27|0
1644611170000|2022-02-11 20:26:10|80.68|78.52|80.38|78.22|80.68|78.52|80.38|78.22|0
1644611180000|2022-02-11 20:26:20|80.48|78.32|80.68|78.52|80.68|78.52|80.48|78.32|0
1644611190000|2022-02-11 20:26:30|80.78|78.62|79.89|77.73|80.78|78.62|79.89|77.73|0
1644611200000|2022-02-11 20:26:40|79.99|77.83|80.78|78.62|80.78|78.62|79.99|77.83|0
1644611210000|2022-02-11 20:26:50|80.88|78.72|82.42|80.26|82.57|80.41|80.88|78.72|0
1644611220000|2022-02-11 20:27:00|82.07|79.91|82.47|80.31|82.47|80.31|82.07|79.91|0
1644611230000|2022-02-11 20:27:10|81.87|79.71|81.82|79.66|81.87|79.71|81.67|79.51|0
1644611240000|2022-02-11 20:27:20|81.77|79.61|81.47|79.31|81.87|79.71|81.47|79.31|0
1644611250000|2022-02-11 20:27:30|81.37|79.21|80.58|78.42|81.37|79.21|80.58|78.42|0
1644611260000|2022-02-11 20:27:40|80.48|78.32|80.28|78.12|80.48|78.32|80.28|78.12|0
1644611270000|2022-02-11 20:27:50|80.38|78.22|80.58|78.42|80.58|78.42|80.28|78.12|0
1644611280000|2022-02-11 20:28:00|80.68|78.52|80.77|78.61|81.17|79.01|80.62|78.46|0
1644611290000|2022-02-11 20:28:10|81.07|78.91|79.74|77.58|81.07|78.91|79.74|77.58|0
1644611300000|2022-02-11 20:28:20|79.5|77.34|80.28|78.12|80.38|78.22|79.5|77.34|0
1644611310000|2022-02-11 20:28:30|80.08|77.92|80.08|77.92|80.18|78.02|80.08|77.92|0
1644611320000|2022-02-11 20:28:40|79.4|77.24|79.79|77.63|79.79|77.63|79.4|77.24|0
1644611330000|2022-02-11 20:28:50|79.59|77.43|79.99|77.83|79.99|77.83|79.59|77.43|0
1644611340000|2022-02-11 20:29:00|80.38|78.22|81.02|78.86|81.02|78.86|80.38|78.22|0
1644611350000|2022-02-11 20:29:10|81.27|79.11|81.17|79.01|81.27|79.11|81.07|78.91|0
1644611360000|2022-02-11 20:29:20|81.22|79.06|80.97|78.81|81.57|79.41|80.97|78.81|0
1644611370000|2022-02-11 20:29:30|81.12|78.96|82.37|80.21|82.37|80.21|81.07|78.91|0
1644611380000|2022-02-11 20:29:40|82.67|80.51|82.57|80.41|83.07|80.91|82.57|80.41|0
1644611390000|2022-02-11 20:29:50|82.87|80.71|82.97|80.81|82.97|80.81|82.67|80.51|0
1644611400000|2022-02-11 20:30:00|82.47|80.31|82.37|80.21|82.47|80.31|80.87|78.71|0
1644611410000|2022-02-11 20:30:10|81.97|79.81|82.16|80|82.16|80|81.87|79.71|0
1644611420000|2022-02-11 20:30:20|82.31|80.15|82.26|80.1|82.31|80.15|82.26|80.1|0
1644611430000|2022-02-11 20:30:30|81.77|79.61|82.36|80.2|82.41|80.25|81.77|79.61|0
1644611440000|2022-02-11 20:30:40|82.26|80.1|81.96|79.8|82.26|80.1|81.86|79.7|0
1644611450000|2022-02-11 20:30:50|81.76|79.6|81.17|79.01|81.76|79.6|81.17|79.01|0
1644611460000|2022-02-11 20:31:00|81.02|78.86|80.18|78.02|81.07|78.91|80.18|78.02|0
1644611470000|2022-02-11 20:31:10|79.79|77.63|80.18|78.02|80.18|78.02|79.79|77.63|0
1644611480000|2022-02-11 20:31:20|80.38|78.22|80.67|78.51|81.02|78.86|80.32|78.16|0
1644611490000|2022-02-11 20:31:30|80.77|78.61|80.67|78.51|80.77|78.61|80.67|78.51|0
1644611500000|2022-02-11 20:31:40|80.57|78.41|80.57|78.41|80.87|78.71|80.57|78.41|0
1644611510000|2022-02-11 20:31:50|80.67|78.51|80.87|78.71|80.97|78.81|80.67|78.51|0
1644611520000|2022-02-11 20:32:00|80.18|78.02|79.49|77.33|80.18|78.02|79.2|77.04|0
1644611530000|2022-02-11 20:32:10|79.2|77.04|78.71|76.55|79.2|77.04|78.71|76.55|0
1644611540000|2022-02-11 20:32:20|77.94|75.78|78.13|75.97|78.23|76.07|77.94|75.78|0
1644611550000|2022-02-11 20:32:30|77.98|75.82|77.94|75.78|77.98|75.82|77.65|75.49|0
1644611560000|2022-02-11 20:32:40|77.74|75.58|77.94|75.78|78.03|75.87|77.74|75.58|0
1644611570000|2022-02-11 20:32:50|77.69|75.53|77.89|75.73|78.03|75.87|77.69|75.53|0
1644611580000|2022-02-11 20:33:00|78.13|75.97|77.84|75.68|78.52|76.36|77.84|75.68|0
1644611590000|2022-02-11 20:33:10|78.03|75.87|78.42|76.26|78.42|76.26|78.03|75.87|0
1644611600000|2022-02-11 20:33:20|78.08|75.92|78.71|76.55|78.81|76.65|78.08|75.92|0
1644611610000|2022-02-11 20:33:30|78.42|76.26|79.39|77.23|79.49|77.33|78.42|76.26|0
1644611620000|2022-02-11 20:33:40|78.71|76.55|78.71|76.55|78.81|76.65|78.71|76.55|0
1644611630000|2022-02-11 20:33:50|78.81|76.65|79.49|77.33|79.49|77.33|78.81|76.65|0
1644611640000|2022-02-11 20:34:00|79.59|77.43|80.57|78.41|80.57|78.41|79.59|77.43|0
1644611650000|2022-02-11 20:34:10|80.77|78.61|81.26|79.1|81.26|79.1|80.67|78.51|0
1644611660000|2022-02-11 20:34:20|81.66|79.5|81.46|79.3|81.66|79.5|81.26|79.1|0
1644611670000|2022-02-11 20:34:30|82.06|79.9|82.66|80.5|82.66|80.5|82.06|79.9|0
1644611680000|2022-02-11 20:34:40|82.76|80.6|82.46|80.3|82.76|80.6|82.36|80.2|0
1644611690000|2022-02-11 20:34:50|82.76|80.6|82.06|79.9|82.76|80.6|82.06|79.9|0
1644611700000|2022-02-11 20:35:00|81.96|79.8|81.56|79.4|81.96|79.8|81.56|79.4|0
1644611710000|2022-02-11 20:35:10|80.87|78.71|81.01|78.85|81.36|79.2|80.87|78.71|0
1644611720000|2022-02-11 20:35:20|80.67|78.51|80.67|78.51|80.77|78.61|80.37|78.21|0
1644611730000|2022-02-11 20:35:30|80.47|78.31|80.87|78.71|80.87|78.71|80.37|78.21|0
1644611740000|2022-02-11 20:35:40|81.06|78.9|80.57|78.41|81.16|79|80.47|78.31|0
1644611750000|2022-02-11 20:35:50|80.47|78.31|80.17|78.01|80.47|78.31|79.98|77.82|0
1644611760000|2022-02-11 20:36:00|80.37|78.21|80.67|78.51|81.06|78.9|80.37|78.21|0
1644611770000|2022-02-11 20:36:10|80.77|78.61|80.62|78.46|80.77|78.61|80.62|78.46|0
1644611780000|2022-02-11 20:36:20|80.77|78.61|81.26|79.1|81.36|79.2|80.77|78.61|0
1644611790000|2022-02-11 20:36:30|81.46|79.3|81.96|79.8|81.96|79.8|81.46|79.3|0
1644611800000|2022-02-11 20:36:40|82.31|80.15|82.36|80.2|82.36|80.2|82.06|79.9|0
1644611810000|2022-02-11 20:36:50|82.26|80.1|81.46|79.3|82.41|80.25|81.46|79.3|0
1644611820000|2022-02-11 20:37:00|81.21|79.05|81.06|78.9|81.21|79.05|80.96|78.8|0
1644611830000|2022-02-11 20:37:10|80.32|78.16|80.37|78.21|80.76|78.6|80.32|78.16|0
1644611840000|2022-02-11 20:37:20|80.17|78.01|79.78|77.62|80.32|78.16|79.78|77.62|0
1644611850000|2022-02-11 20:37:30|80.22|78.06|79.83|77.67|80.22|78.06|79.68|77.52|0
1644611860000|2022-02-11 20:37:40|79.58|77.42|79.78|77.62|79.78|77.62|79.58|77.42|0
1644611870000|2022-02-11 20:37:50|79.58|77.42|79|76.84|79.78|77.62|79|76.84|0
1644611880000|2022-02-11 20:38:00|78.9|76.74|79.39|77.23|79.48|77.32|78.9|76.74|0
1644611890000|2022-02-11 20:38:10|79.68|77.52|78.25|76.09|79.68|77.52|77.28|75.12|0
1644611900000|2022-02-11 20:38:20|77.86|75.7|78.5|76.34|78.5|76.34|77.76|75.6|0
1644611910000|2022-02-11 20:38:30|79.04|76.88|78.94|76.78|79.04|76.88|78.94|76.78|0
1644611920000|2022-02-11 20:38:40|79.14|76.98|78.55|76.39|79.14|76.98|78.45|76.29|0
1644611930000|2022-02-11 20:38:50|78.15|75.99|77.96|75.8|78.35|76.19|77.96|75.8|0
1644611940000|2022-02-11 20:39:00|78.06|75.9|77.66|75.5|78.15|75.99|77.66|75.5|0
1644611950000|2022-02-11 20:39:10|77.57|75.41|76.98|74.82|77.57|75.41|76.98|74.82|0
1644611960000|2022-02-11 20:39:20|76.69|74.53|76.16|74|76.69|74.53|76.16|74|0
1644611970000|2022-02-11 20:39:30|76.21|74.05|76.02|73.86|76.21|74.05|76.02|73.86|0
1644611980000|2022-02-11 20:39:40|76.11|73.95|76.11|73.95|76.11|73.95|75.92|73.76|0
1644611990000|2022-02-11 20:39:50|76.5|74.34|76.26|74.1|76.79|74.63|76.21|74.05|0
1644612000000|2022-02-11 20:40:00|76.5|74.34|76.74|74.58|76.74|74.58|76.21|74.05|0
1644612010000|2022-02-11 20:40:10|76.69|74.53|76.3|74.14|77.03|74.87|76.3|74.14|0
1644612020000|2022-02-11 20:40:20|75.63|73.47|75.63|73.47|75.92|73.76|75.54|73.38|0
1644612030000|2022-02-11 20:40:30|74.96|72.8|74.58|72.42|74.96|72.8|74.58|72.42|0
1644612040000|2022-02-11 20:40:40|74.39|72.23|73.83|71.67|74.39|72.23|73.73|71.57|0
1644612050000|2022-02-11 20:40:50|73.78|71.62|73.07|70.91|73.78|71.62|73.07|70.91|0
1644612060000|2022-02-11 20:41:00|73.36|71.2|73.54|71.38|74.01|71.85|73.17|71.01|0
1644612070000|2022-02-11 20:41:10|73.64|71.48|73.73|71.57|73.73|71.57|73.35|71.19|0
1644612080000|2022-02-11 20:41:20|73.83|71.67|73.64|71.48|73.83|71.67|73.26|71.1|0
1644612090000|2022-02-11 20:41:30|73.92|71.76|73.17|71.01|73.92|71.76|73.17|71.01|0
1644612100000|2022-02-11 20:41:40|73.26|71.1|73.35|71.19|73.35|71.19|73.26|71.1|0
1644612110000|2022-02-11 20:41:50|72.89|70.73|72.61|70.45|73.07|70.91|72.61|70.45|0
1644612120000|2022-02-11 20:42:00|72.23|70.07|72.23|70.07|72.23|70.07|72.14|69.98|0
1644612130000|2022-02-11 20:42:10|71.96|69.8|72.05|69.89|72.05|69.89|71.86|69.7|0
1644612140000|2022-02-11 20:42:20|71.96|69.8|71.91|69.75|72.09|69.93|71.91|69.75|0
1644612150000|2022-02-11 20:42:30|71.77|69.61|72.61|70.45|72.7|70.54|71.77|69.61|0
1644612160000|2022-02-11 20:42:40|72.98|70.82|72.51|70.35|72.98|70.82|72.33|70.17|0
1644612170000|2022-02-11 20:42:50|72.88|70.72|72.7|70.54|72.88|70.72|72.7|70.54|0
1644612180000|2022-02-11 20:43:00|72.51|70.35|72.23|70.07|72.51|70.35|72.14|69.98|0
1644612190000|2022-02-11 20:43:10|72.14|69.98|72.79|70.63|72.79|70.63|72.05|69.89|0
1644612200000|2022-02-11 20:43:20|72.88|70.72|74.39|72.23|74.39|72.23|72.88|70.72|0
1644612210000|2022-02-11 20:43:30|74.11|71.95|75.05|72.89|75.05|72.89|74.11|71.95|0
1644612220000|2022-02-11 20:43:40|74.67|72.51|75.63|73.47|75.63|73.47|74.58|72.42|0
1644612230000|2022-02-11 20:43:50|75.53|73.37|75.44|73.28|75.53|73.37|75.05|72.89|0
1644612240000|2022-02-11 20:44:00|75.63|73.47|76.11|73.95|76.11|73.95|75.63|73.47|0
1644612250000|2022-02-11 20:44:10|76.59|74.43|76.59|74.43|76.59|74.43|76.3|74.14|0
1644612260000|2022-02-11 20:44:20|76.2|74.04|76.3|74.14|76.35|74.19|76.2|74.04|0
1644612270000|2022-02-11 20:44:30|76.01|73.85|75.82|73.66|76.01|73.85|75.63|73.47|0
1644612280000|2022-02-11 20:44:40|76.11|73.95|76.11|73.95|76.3|74.14|76.11|73.95|0
1644612290000|2022-02-11 20:44:50|75.91|73.75|75.63|73.47|75.91|73.75|75.34|73.18|0
1644612300000|2022-02-11 20:45:00|75.82|73.66|75.63|73.47|76.01|73.85|75.63|73.47|0
1644612310000|2022-02-11 20:45:10|75.53|73.37|75.82|73.66|76.11|73.95|75.53|73.37|0
1644612320000|2022-02-11 20:45:20|76.2|74.04|76.06|73.9|76.2|74.04|76.01|73.85|0
1644612330000|2022-02-11 20:45:30|76.2|74.04|77.07|74.91|77.07|74.91|76.2|74.04|0
1644612340000|2022-02-11 20:45:40|77.46|75.3|77.95|75.79|77.95|75.79|77.46|75.3|0
1644612350000|2022-02-11 20:45:50|77.75|75.59|78.15|75.99|78.15|75.99|77.36|75.2|0
1644612360000|2022-02-11 20:46:00|78.34|76.18|78.78|76.62|78.78|76.62|78.34|76.18|0
1644612370000|2022-02-11 20:46:10|78.09|75.93|77.85|75.69|78.64|76.48|77.85|75.69|0
1644612380000|2022-02-11 20:46:20|77.46|75.3|77.17|75.01|77.46|75.3|77.07|74.91|0
1644612390000|2022-02-11 20:46:30|76.97|74.81|76.88|74.72|76.97|74.81|76.59|74.43|0
1644612400000|2022-02-11 20:46:40|77.36|75.2|76.97|74.81|77.46|75.3|76.97|74.81|0
1644612410000|2022-02-11 20:46:50|77.22|75.06|76.97|74.81|77.22|75.06|76.97|74.81|0
1644612420000|2022-02-11 20:47:00|76.59|74.43|76.78|74.62|76.97|74.81|76.59|74.43|0
1644612430000|2022-02-11 20:47:10|76.49|74.33|77.85|75.69|77.85|75.69|76.49|74.33|0
1644612440000|2022-02-11 20:47:20|77.95|75.79|78.44|76.28|78.44|76.28|77.95|75.79|0
1644612450000|2022-02-11 20:47:30|79.52|77.36|79.23|77.07|79.52|77.36|78.93|76.77|0
1644612460000|2022-02-11 20:47:40|79.13|76.97|80.07|77.91|80.07|77.91|79.13|76.97|0
1644612470000|2022-02-11 20:47:50|79.82|77.66|79.62|77.46|79.82|77.66|79.62|77.46|0
1644612480000|2022-02-11 20:48:00|79.72|77.56|80.72|78.56|80.97|78.81|79.72|77.56|0
1644612490000|2022-02-11 20:48:10|80.77|78.61|81.93|79.77|81.93|79.77|80.77|78.61|0
1644612500000|2022-02-11 20:48:20|82.03|79.87|81.52|79.36|82.03|79.87|81.52|79.36|0
1644612510000|2022-02-11 20:48:30|81.22|79.06|80.92|78.76|81.22|79.06|80.87|78.71|0
1644612520000|2022-02-11 20:48:40|80.77|78.61|81.82|79.66|81.82|79.66|80.77|78.61|0
1644612530000|2022-02-11 20:48:50|81.62|79.46|80.82|78.66|81.62|79.46|80.82|78.66|0
1644612540000|2022-02-11 20:49:00|81.32|79.16|81.42|79.26|82.23|80.07|81.32|79.16|0
1644612550000|2022-02-11 20:49:10|81.02|78.86|80.52|78.36|81.02|78.86|80.52|78.36|0
1644612560000|2022-02-11 20:49:20|80.82|78.66|81.93|79.77|81.93|79.77|80.82|78.66|0
1644612570000|2022-02-11 20:49:30|82.13|79.97|81.62|79.46|82.13|79.97|81.62|79.46|0
1644612580000|2022-02-11 20:49:40|83.01|80.85|83.52|81.36|83.52|81.36|83.01|80.85|0
1644612590000|2022-02-11 20:49:50|83.11|80.95|84.23|82.07|84.23|82.07|83.11|80.95|0
1644612600000|2022-02-11 20:50:00|83.93|81.77|83.52|81.36|83.93|81.77|82.7|80.54|0
1644612610000|2022-02-11 20:50:10|83.72|81.56|82.23|80.07|84.23|82.07|82.23|80.07|0
1644612620000|2022-02-11 20:50:20|82.13|79.97|80.82|78.66|82.13|79.97|80.82|78.66|0
1644612630000|2022-02-11 20:50:30|80.92|78.76|80.12|77.96|80.92|78.76|79.72|77.56|0
1644612640000|2022-02-11 20:50:40|80.32|78.16|79.62|77.46|80.46|78.3|79.62|77.46|0
1644612650000|2022-02-11 20:50:50|79.82|77.66|80.02|77.86|80.02|77.86|79.62|77.46|0
1644612660000|2022-02-11 20:51:00|79.92|77.76|80.72|78.56|80.72|78.56|79.92|77.76|0
1644612670000|2022-02-11 20:51:10|80.82|78.66|80.82|78.66|81.17|79.01|80.82|78.66|0
1644612680000|2022-02-11 20:51:20|81.22|79.06|81.02|78.86|81.22|79.06|80.87|78.71|0
1644612690000|2022-02-11 20:51:30|81.12|78.96|81.52|79.36|81.73|79.57|81.12|78.96|0
1644612700000|2022-02-11 20:51:40|82.23|80.07|82.44|80.28|82.64|80.48|82.13|79.97|0
1644612710000|2022-02-11 20:51:50|82.13|79.97|82.44|80.28|82.44|80.28|81.83|79.67|0
1644612720000|2022-02-11 20:52:00|82.18|80.02|80.72|78.56|82.18|80.02|80.72|78.56|0
1644612730000|2022-02-11 20:52:10|80.41|78.25|80.21|78.05|80.41|78.25|80.21|78.05|0
1644612740000|2022-02-11 20:52:20|79.61|77.45|80.82|78.66|80.82|78.66|79.61|77.45|0
1644612750000|2022-02-11 20:52:30|81.32|79.16|81.72|79.56|81.72|79.56|81.32|79.16|0
1644612760000|2022-02-11 20:52:40|81.77|79.61|81.42|79.26|81.83|79.67|81.42|79.26|0
1644612770000|2022-02-11 20:52:50|81.27|79.11|81.93|79.77|82.03|79.87|81.27|79.11|0
1644612780000|2022-02-11 20:53:00|81.52|79.36|82.23|80.07|82.23|80.07|81.52|79.36|0
1644612790000|2022-02-11 20:53:10|82.13|79.97|82.13|79.97|82.13|79.97|81.82|79.66|0
1644612800000|2022-02-11 20:53:20|81.82|79.66|81.93|79.77|81.93|79.77|81.72|79.56|0
1644612810000|2022-02-11 20:53:30|81.62|79.46|81.62|79.46|81.72|79.56|81.52|79.36|0
1644612820000|2022-02-11 20:53:40|81.82|79.66|81.12|78.96|81.82|79.66|81.12|78.96|0
1644612830000|2022-02-11 20:53:50|80.81|78.65|80.91|78.75|81.22|79.06|80.71|78.55|0
1644612840000|2022-02-11 20:54:00|80.41|78.25|79.51|77.35|80.41|78.25|79.51|77.35|0
1644612850000|2022-02-11 20:54:10|79.71|77.55|80.76|78.6|80.76|78.6|79.51|77.35|0
1644612860000|2022-02-11 20:54:20|80.66|78.5|80.86|78.7|80.86|78.7|80.26|78.1|0
1644612870000|2022-02-11 20:54:30|81.06|78.9|80.86|78.7|81.06|78.9|80.66|78.5|0
1644612880000|2022-02-11 20:54:40|79.77|77.61|80.46|78.3|80.46|78.3|79.77|77.61|0
1644612890000|2022-02-11 20:54:50|80.56|78.4|80.56|78.4|80.56|78.4|79.86|77.7|0
1644612900000|2022-02-11 20:55:00|80.76|78.6|81.76|79.6|81.96|79.8|80.76|78.6|0
1644612910000|2022-02-11 20:55:10|81.86|79.7|82.77|80.61|82.77|80.61|81.86|79.7|0
1644612920000|2022-02-11 20:55:20|83.28|81.12|83.79|81.63|83.79|81.63|83.23|81.07|0
1644612930000|2022-02-11 20:55:30|84.2|82.04|84.3|82.14|84.4|82.24|84.2|82.04|0
1644612940000|2022-02-11 20:55:40|85.02|82.86|85.17|83.01|85.17|83.01|85.02|82.86|0
1644612950000|2022-02-11 20:55:50|85.64|83.48|85.85|83.69|85.9|83.74|85.64|83.48|0
1644612960000|2022-02-11 20:56:00|85.43|83.27|85.64|83.48|85.64|83.48|85.43|83.27|0
1644612970000|2022-02-11 20:56:10|84.92|82.76|85.95|83.79|85.95|83.79|84.92|82.76|0
1644612980000|2022-02-11 20:56:20|86.37|84.21|85.95|83.79|86.47|84.31|85.95|83.79|0
1644612990000|2022-02-11 20:56:30|86|83.84|84.76|82.6|86|83.84|84.76|82.6|0
1644613000000|2022-02-11 20:56:40|84.2|82.04|83.38|81.22|84.2|82.04|83.38|81.22|0
1644613010000|2022-02-11 20:56:50|83.79|81.63|82.87|80.71|83.79|81.63|82.87|80.71|0
1644613020000|2022-02-11 20:57:00|83.02|80.86|83.38|81.22|83.48|81.32|83.02|80.86|0
1644613030000|2022-02-11 20:57:10|82.87|80.71|82.36|80.2|82.87|80.71|82.36|80.2|0
1644613040000|2022-02-11 20:57:20|82.16|80|81.56|79.4|82.26|80.1|81.56|79.4|0
1644613050000|2022-02-11 20:57:30|81.26|79.1|81.16|79|81.56|79.4|81.16|79|0
1644613060000|2022-02-11 20:57:40|81.46|79.3|81.56|79.4|81.56|79.4|81.26|79.1|0
1644613070000|2022-02-11 20:57:50|81.46|79.3|81.56|79.4|81.56|79.4|81.46|79.3|0
1644613080000|2022-02-11 20:58:00|81.76|79.6|81.36|79.2|81.76|79.6|81.2|79.04|0
1644613090000|2022-02-11 20:58:10|81.6|79.44|81.35|79.19|82.26|80.1|81.35|79.19|0
1644613100000|2022-02-11 20:58:20|81.46|79.3|81.35|79.19|81.46|79.3|81.15|78.99|0
1644613110000|2022-02-11 20:58:30|81.25|79.09|81.35|79.19|81.45|79.29|81.25|79.09|0
1644613120000|2022-02-11 20:58:40|80.85|78.69|80.85|78.69|80.85|78.69|80.75|78.59|0
1644613130000|2022-02-11 20:58:50|81|78.84|80.95|78.79|81.55|79.39|80.95|78.79|0
1644613140000|2022-02-11 20:59:00|80.46|78.3|80.65|78.49|80.65|78.49|79.86|77.7|0
1644613150000|2022-02-11 20:59:10|80.45|78.29|80.36|78.2|80.75|78.59|80.36|78.2|0
1644613160000|2022-02-11 20:59:20|80.26|78.1|79.96|77.8|80.26|78.1|79.96|77.8|0
1644613170000|2022-02-11 20:59:30|79.86|77.7|79.07|76.91|79.86|77.7|79.07|76.91|0
1644613180000|2022-02-11 20:59:40|78.77|76.61|78.68|76.52|78.77|76.61|78.68|76.52|0
1644613190000|2022-02-11 20:59:50|78.58|76.42|78.28|76.12|78.58|76.42|78.09|75.93|0
1644613200000|2022-02-11 21:00:00|77.99|75.83|77.31|75.15|77.99|75.83|77.21|75.05|0
1644613210000|2022-02-11 21:00:10|77.02|74.86|76.35|74.19|77.02|74.86|76.06|73.9|0
1644613220000|2022-02-11 21:00:20|76.64|74.48|77.51|75.35|77.51|75.35|76.58|74.42|0
1644613230000|2022-02-11 21:00:30|77.8|75.64|77.7|75.54|77.8|75.64|77.6|75.44|0
1644613240000|2022-02-11 21:00:40|77.6|75.44|78.19|76.03|78.19|76.03|77.6|75.44|0
1644613250000|2022-02-11 21:00:50|78.38|76.22|78.19|76.03|78.38|76.22|78.19|76.03|0
1644613260000|2022-02-11 21:01:00|78.38|76.22|78.97|76.81|78.97|76.81|78.38|76.22|0
1644613270000|2022-02-11 21:01:10|78.87|76.71|77.99|75.83|78.87|76.71|77.99|75.83|0
1644613280000|2022-02-11 21:01:20|78.28|76.12|78.87|76.71|79.07|76.91|78.28|76.12|0
1644613290000|2022-02-11 21:01:30|78.97|76.81|79.17|77.01|79.17|77.01|78.97|76.81|0
1644613300000|2022-02-11 21:01:40|78.87|76.71|79.26|77.1|79.26|77.1|78.87|76.71|0
1644613310000|2022-02-11 21:01:50|79.17|77.01|79.26|77.1|79.26|77.1|79.17|77.01|0
1644613320000|2022-02-11 21:02:00|78.87|76.71|78.58|76.42|78.87|76.71|78.58|76.42|0
1644613330000|2022-02-11 21:02:10|78.38|76.22|77.79|75.63|78.48|76.32|77.79|75.63|0
1644613340000|2022-02-11 21:02:20|77.89|75.73|77.99|75.83|77.99|75.83|77.89|75.73|0
1644613350000|2022-02-11 21:02:30|77.79|75.63|77.79|75.63|77.79|75.63|77.6|75.44|0
1644613360000|2022-02-11 21:02:40|77.99|75.83|78.18|76.02|78.18|76.02|77.99|75.83|0
1644613370000|2022-02-11 21:02:50|78.38|76.22|78.67|76.51|78.67|76.51|78.38|76.22|0
1644613380000|2022-02-11 21:03:00|78.77|76.61|78.28|76.12|78.77|76.61|78.28|76.12|0
1644613390000|2022-02-11 21:03:10|78.18|76.02|78.38|76.22|78.38|76.22|78.09|75.93|0
1644613400000|2022-02-11 21:03:20|78.43|76.27|78.48|76.32|78.48|76.32|78.09|75.93|0
1644613410000|2022-02-11 21:03:30|78.67|76.51|78.48|76.32|78.67|76.51|78.38|76.22|0
1644613420000|2022-02-11 21:03:40|78.57|76.41|78.48|76.32|78.57|76.41|78.48|76.32|0
1644613430000|2022-02-11 21:03:50|78.57|76.41|78.38|76.22|78.57|76.41|78.18|76.02|0
1644613440000|2022-02-11 21:04:00|78.48|76.32|78.38|76.22|78.48|76.32|78.23|76.07|0
1644613450000|2022-02-11 21:04:10|78.33|76.17|78.28|76.12|78.38|76.22|78.28|76.12|0
1644613460000|2022-02-11 21:04:20|78.18|76.02|78.28|76.12|78.28|76.12|77.99|75.83|0
1644613470000|2022-02-11 21:04:30|78.18|76.02|78.57|76.41|78.57|76.41|78.18|76.02|0
1644613480000|2022-02-11 21:04:40|78.67|76.51|78.67|76.51|78.87|76.71|78.67|76.51|0
1644613490000|2022-02-11 21:04:50|78.77|76.61|78.77|76.61|78.77|76.61|78.57|76.41|0
1644613500000|2022-02-11 21:05:00|78.57|76.41|77.79|75.63|78.57|76.41|77.79|75.63|0
1644613510000|2022-02-11 21:05:10|77.69|75.53|77.99|75.83|77.99|75.83|77.69|75.53|0
1644613520000|2022-02-11 21:05:20|77.79|75.63|77.99|75.83|77.99|75.83|77.79|75.63|0
1644613530000|2022-02-11 21:05:30|77.79|75.63|78.28|76.12|78.28|76.12|77.79|75.63|0
1644613540000|2022-02-11 21:05:40|77.89|75.73|77.64|75.48|77.89|75.73|77.5|75.34|0
1644613550000|2022-02-11 21:05:50|77.5|75.34|77.6|75.44|77.6|75.44|77.4|75.24|0
1644613560000|2022-02-11 21:06:00|77.69|75.53|77.99|75.83|77.99|75.83|77.69|75.53|0
1644613570000|2022-02-11 21:06:10|78.08|75.92|77.98|75.82|78.08|75.92|77.89|75.73|0
1644613580000|2022-02-11 21:06:20|77.89|75.73|77.98|75.82|77.98|75.82|77.89|75.73|0
1644613590000|2022-02-11 21:06:30|78.08|75.92|78.77|76.61|78.77|76.61|78.08|75.92|0
1644613600000|2022-02-11 21:06:40|78.86|76.7|79.36|77.2|79.36|77.2|78.86|76.7|0
1644613610000|2022-02-11 21:06:50|79.16|77|78.91|76.75|79.16|77|78.91|76.75|0
1644613620000|2022-02-11 21:07:00|79.06|76.9|78.67|76.51|79.06|76.9|78.67|76.51|0
1644613630000|2022-02-11 21:07:10|78.57|76.41|78.77|76.61|78.96|76.8|78.57|76.41|0
1644613640000|2022-02-11 21:07:20|78.86|76.7|78.62|76.46|78.86|76.7|78.62|76.46|0
1644613650000|2022-02-11 21:07:30|78.77|76.61|78.47|76.31|78.77|76.61|78.47|76.31|0
1644613660000|2022-02-11 21:07:40|78.52|76.36|78.57|76.41|78.77|76.61|78.47|76.31|0
1644613670000|2022-02-11 21:07:50|78.67|76.51|78.67|76.51|78.67|76.51|78.67|76.51|0
1644613680000|2022-02-11 21:08:00|78.57|76.41|78.18|76.02|78.57|76.41|78.18|76.02|0
1644613690000|2022-02-11 21:08:10|78.37|76.21|78.37|76.21|78.37|76.21|78.37|76.21|0
1644613700000|2022-02-11 21:08:20|78.18|76.02|78.47|76.31|78.47|76.31|78.18|76.02|0
1644613710000|2022-02-11 21:08:30|78.57|76.41|78.52|76.36|78.57|76.41|78.47|76.31|0
1644613720000|2022-02-11 21:08:40|78.57|76.41|78.47|76.31|78.57|76.41|78.47|76.31|0
1644613730000|2022-02-11 21:08:50|78.57|76.41|78.76|76.6|78.76|76.6|78.57|76.41|0
1644613740000|2022-02-11 21:09:00|77.83|75.67|77.44|75.28|77.83|75.67|77.34|75.18|0
1644613750000|2022-02-11 21:09:10|77.34|75.18|77.34|75.18|77.34|75.18|77.15|74.99|0
1644613760000|2022-02-11 21:09:20|77.39|75.23|77.34|75.18|77.44|75.28|77.24|75.08|0
1644613770000|2022-02-11 21:09:30|77.44|75.28|77.44|75.28|77.54|75.38|77.44|75.28|0
1644613780000|2022-02-11 21:09:40|77.54|75.38|77.54|75.38|77.63|75.47|77.54|75.38|0
1644613790000|2022-02-11 21:09:50|77.73|75.57|77.83|75.67|77.83|75.67|77.73|75.57|0
1644613800000|2022-02-11 21:10:00|77.93|75.77|78.02|75.86|78.02|75.86|77.93|75.77|0
1644613810000|2022-02-11 21:10:10|78.12|75.96|77.78|75.62|78.12|75.96|77.73|75.57|0
1644613820000|2022-02-11 21:10:20|77.97|75.81|78.07|75.91|78.22|76.06|77.97|75.81|0
1644613830000|2022-02-11 21:10:30|78.12|75.96|78.32|76.16|78.32|76.16|78.02|75.86|0
1644613840000|2022-02-11 21:10:40|78.22|76.06|78.32|76.16|78.32|76.16|78.12|75.96|0
1644613850000|2022-02-11 21:10:50|78.51|76.35|78.61|76.45|78.61|76.45|78.51|76.35|0
1644613860000|2022-02-11 21:11:00|78.71|76.55|78.81|76.65|78.81|76.65|78.71|76.55|0
1644613880000|2022-02-11 21:11:20|78.76|76.6|78.81|76.65|78.81|76.65|78.71|76.55|0
1644613890000|2022-02-11 21:11:30|78.71|76.55|78.51|76.35|78.71|76.55|78.51|76.35|0
1644613900000|2022-02-11 21:11:40|78.32|76.16|78.02|75.86|78.32|76.16|78.02|75.86|0
1644613910000|2022-02-11 21:11:50|78.42|76.26|78.71|76.55|78.71|76.55|78.42|76.26|0
1644613920000|2022-02-11 21:12:00|78.86|76.7|78.81|76.65|78.86|76.7|78.71|76.55|0
1644613930000|2022-02-11 21:12:10|78.51|76.35|78.32|76.16|78.56|76.4|78.22|76.06|0
1644613940000|2022-02-11 21:12:20|78.41|76.25|78.22|76.06|78.41|76.25|78.22|76.06|0
1644613950000|2022-02-11 21:12:30|78.32|76.16|78.12|75.96|78.32|76.16|78.02|75.86|0
1644613960000|2022-02-11 21:12:40|78.22|76.06|77.92|75.76|78.22|76.06|77.92|75.76|0
1644613970000|2022-02-11 21:12:50|78.12|75.96|78.02|75.86|78.12|75.96|77.92|75.76|0
1644613980000|2022-02-11 21:13:00|78.22|76.06|78.61|76.45|78.61|76.45|78.22|76.06|0
1644613990000|2022-02-11 21:13:10|78.51|76.35|78.61|76.45|78.61|76.45|78.51|76.35|0
1644614000000|2022-02-11 21:13:20|78.91|76.75|78.85|76.69|78.95|76.79|78.81|76.65|0
1644614010000|2022-02-11 21:13:30|78.91|76.75|78.46|76.3|78.91|76.75|78.41|76.25|0
1644614020000|2022-02-11 21:13:40|78.51|76.35|78.51|76.35|78.56|76.4|78.51|76.35|0
1644614030000|2022-02-11 21:13:50|78.56|76.4|78.46|76.3|78.56|76.4|78.31|76.15|0
1644614040000|2022-02-11 21:14:00|78.81|76.65|78.81|76.65|79|76.84|78.81|76.65|0
1644614050000|2022-02-11 21:14:10|79.2|77.04|79.2|77.04|79.3|77.14|79.1|76.94|0
1644614060000|2022-02-11 21:14:20|79|76.84|79.2|77.04|79.2|77.04|79|76.84|0
1644614070000|2022-02-11 21:14:30|79.1|76.94|78.95|76.79|79.1|76.94|78.81|76.65|0
1644614080000|2022-02-11 21:14:40|78.9|76.74|79|76.84|79|76.84|78.9|76.74|0
1644614090000|2022-02-11 21:14:50|78.95|76.79|79.1|76.94|79.1|76.94|78.81|76.65|0
1644614100000|2022-02-11 21:15:00|79.15|76.99|79.15|76.99|79.15|76.99|79.15|76.99|0
1644825900000|2022-02-14 08:05:00|77.14|75.34|76.75|74.95|77.14|75.34|76.65|74.85|0
1644825910000|2022-02-14 08:05:10|76.65|74.85|76.31|74.51|76.65|74.85|76.12|74.32|0
1644825920000|2022-02-14 08:05:20|76.36|74.56|76.31|74.51|76.51|74.71|76.31|74.51|0
1644825930000|2022-02-14 08:05:30|76.21|74.41|76.26|74.46|76.36|74.56|76.21|74.41|0
1644825940000|2022-02-14 08:05:40|76.5|74.7|76.84|75.04|76.84|75.04|76.5|74.7|0
1644825950000|2022-02-14 08:05:50|76.94|75.14|76.94|75.14|77.09|75.29|76.94|75.14|0
1644825960000|2022-02-14 08:06:00|76.7|74.9|76.36|74.56|76.7|74.9|76.31|74.51|0
1644825970000|2022-02-14 08:06:10|76.41|74.61|76.89|75.09|76.89|75.09|76.41|74.61|0
1644825980000|2022-02-14 08:06:20|76.84|75.04|76.7|74.9|76.84|75.04|76.6|74.8|0
1644825990000|2022-02-14 08:06:30|76.8|75|77.43|75.63|77.43|75.63|76.8|75|0
1644826000000|2022-02-14 08:06:40|77.58|75.78|77.58|75.78|77.62|75.82|77.52|75.72|0
1644826010000|2022-02-14 08:06:50|77.67|75.87|77.82|76.02|77.92|76.12|77.67|75.87|0
1644826020000|2022-02-14 08:07:00|77.87|76.07|77.52|75.72|77.87|76.07|77.52|75.72|0
1644826030000|2022-02-14 08:07:10|77.67|75.87|77.67|75.87|77.72|75.92|77.52|75.72|0
1644826040000|2022-02-14 08:07:20|77.77|75.97|77.52|75.72|77.77|75.97|77.38|75.58|0
1644826050000|2022-02-14 08:07:30|77.67|75.87|77.48|75.68|77.72|75.92|77.48|75.68|0
1644826060000|2022-02-14 08:07:40|77.28|75.48|76.55|74.75|77.28|75.48|76.55|74.75|0
1644826070000|2022-02-14 08:07:50|76.26|74.46|76.41|74.61|76.79|74.99|76.26|74.46|0
1644826080000|2022-02-14 08:08:00|76.55|74.75|76.45|74.65|76.65|74.85|76.45|74.65|0
1644826090000|2022-02-14 08:08:10|76.55|74.75|76.99|75.19|76.99|75.19|76.45|74.65|0
1644826100000|2022-02-14 08:08:20|77.03|75.23|77.03|75.23|77.03|75.23|77.03|75.23|0
1644826110000|2022-02-14 08:08:30|77.13|75.33|77.08|75.28|77.18|75.38|76.99|75.19|0
1644826120000|2022-02-14 08:08:40|77.18|75.38|77.38|75.58|77.38|75.58|77.18|75.38|0
1644826130000|2022-02-14 08:08:50|77.42|75.62|77.97|76.17|77.97|76.17|77.38|75.58|0
1644826140000|2022-02-14 08:09:00|78.16|76.36|78.46|76.66|78.46|76.66|78.11|76.31|0
1644826150000|2022-02-14 08:09:10|78.16|76.36|78.56|76.76|78.56|76.76|78.01|76.21|0
1644826160000|2022-02-14 08:09:20|78.65|76.85|79.45|77.65|79.45|77.65|78.65|76.85|0
1644826170000|2022-02-14 08:09:30|79.15|77.35|79.55|77.75|79.55|77.75|79.05|77.25|0
1644826180000|2022-02-14 08:09:40|79.65|77.85|80.45|78.65|80.45|78.65|79.65|77.85|0
1644826190000|2022-02-14 08:09:50|80.35|78.55|79.65|77.85|80.35|78.55|79.65|77.85|0
1644826200000|2022-02-14 08:10:00|79.5|77.7|79.5|77.7|79.5|77.7|79.25|77.45|0
1644826210000|2022-02-14 08:10:10|79.2|77.4|78.95|77.15|79.2|77.4|78.95|77.15|0
1644826220000|2022-02-14 08:10:20|78.7|76.9|78.9|77.1|78.9|77.1|78.7|76.9|0
1644826230000|2022-02-14 08:10:30|79.33|77.17|79.51|76.99|79.56|77.22|79.33|76.99|0
1644826240000|2022-02-14 08:10:40|79.56|77.04|79.71|77.19|79.71|77.19|79.41|76.89|0
1644826250000|2022-02-14 08:10:50|79.61|77.09|79.11|76.59|79.61|77.09|79.11|76.59|0
1644826260000|2022-02-14 08:11:00|78.62|76.1|78.67|76.15|78.67|76.15|78.37|75.85|0
1644826270000|2022-02-14 08:11:10|78.52|76|78.17|75.65|78.52|76|77.93|75.41|0
1644826280000|2022-02-14 08:11:20|78.08|75.56|78.13|75.61|78.13|75.61|78.08|75.56|0
1644826290000|2022-02-14 08:11:30|78.08|75.56|77.29|74.77|78.08|75.56|77.29|74.77|0
1644826300000|2022-02-14 08:11:40|77.2|74.68|77.34|74.82|77.34|74.82|77.05|74.53|0
1644826310000|2022-02-14 08:11:50|77.05|74.53|76.66|74.14|77.05|74.53|76.66|74.14|0
1644826320000|2022-02-14 08:12:00|76.71|74.19|76.28|73.76|76.71|74.19|76.28|73.76|0
1644826330000|2022-02-14 08:12:10|76.32|73.8|76.37|73.85|76.47|73.95|76.28|73.76|0
1644826340000|2022-02-14 08:12:20|76.32|73.8|76.08|73.56|76.42|73.9|76.08|73.56|0
1644826350000|2022-02-14 08:12:30|76.03|73.51|75.94|73.42|76.13|73.61|75.94|73.42|0
1644826360000|2022-02-14 08:12:40|75.89|73.37|76.13|73.61|76.13|73.61|75.79|73.27|0
1644826370000|2022-02-14 08:12:50|75.99|73.47|76.18|73.66|76.18|73.66|75.79|73.27|0
1644826380000|2022-02-14 08:13:00|76.13|73.61|76.47|73.95|76.47|73.95|76.08|73.56|0
1644826390000|2022-02-14 08:13:10|76.37|73.85|76.51|73.99|76.51|73.99|76.37|73.85|0
1644826400000|2022-02-14 08:13:20|76.86|74.34|76.22|73.7|76.95|74.43|76.22|73.7|0
1644826410000|2022-02-14 08:13:30|76.28|73.76|76.27|73.75|76.37|73.85|76.27|73.75|0
1644826420000|2022-02-14 08:13:40|76.22|73.7|76.13|73.61|76.22|73.7|76.08|73.56|0
1644826430000|2022-02-14 08:13:50|76.18|73.66|76.08|73.56|76.22|73.7|75.99|73.47|0
1644826440000|2022-02-14 08:14:00|75.99|73.47|75.94|73.42|75.99|73.47|75.94|73.42|0
1644826450000|2022-02-14 08:14:10|75.55|73.03|75.31|72.79|75.55|73.03|75.26|72.74|0
1644826460000|2022-02-14 08:14:20|75.5|72.98|75.6|73.08|75.7|73.18|75.5|72.98|0
1644826470000|2022-02-14 08:14:30|75.79|73.27|76.08|73.56|76.22|73.7|75.79|73.27|0
1644826480000|2022-02-14 08:14:40|76.22|73.7|76.66|74.14|76.66|74.14|76.18|73.66|0
1644826490000|2022-02-14 08:14:50|76.76|74.24|76.66|74.14|76.95|74.43|76.66|74.14|0
1644826500000|2022-02-14 08:15:00|76.61|74.09|76.37|73.85|76.61|74.09|76.22|73.7|0
1644826510000|2022-02-14 08:15:10|76.27|73.75|76.03|73.51|76.42|73.9|76.03|73.51|0
1644826520000|2022-02-14 08:15:20|76.18|73.66|75.79|73.27|76.18|73.66|75.79|73.27|0
1644826530000|2022-02-14 08:15:30|75.89|73.37|75.45|72.93|75.89|73.37|75.41|72.89|0
1644826540000|2022-02-14 08:15:40|75.55|73.03|75.36|72.84|75.6|73.08|75.36|72.84|0
1644826550000|2022-02-14 08:15:50|75.41|72.89|75.22|72.7|75.41|72.89|75.22|72.7|0
1644826560000|2022-02-14 08:16:00|75.31|72.79|75.22|72.7|75.31|72.79|75.22|72.7|0
1644826570000|2022-02-14 08:16:10|75.02|72.5|74.83|72.31|75.12|72.6|74.83|72.31|0
1644826580000|2022-02-14 08:16:20|74.93|72.41|74.88|72.36|75.02|72.5|74.88|72.36|0
1644826590000|2022-02-14 08:16:30|74.78|72.26|74.74|72.22|74.78|72.26|74.74|72.22|0
1644826600000|2022-02-14 08:16:40|74.83|72.31|74.93|72.41|74.93|72.41|74.78|72.26|0
1644826610000|2022-02-14 08:16:50|74.78|72.26|75.69|73.17|75.79|73.27|74.78|72.26|0
1644826620000|2022-02-14 08:17:00|75.89|73.37|75.74|73.22|76.08|73.56|75.74|73.22|0
1644826630000|2022-02-14 08:17:10|75.6|73.08|75.55|73.03|75.69|73.17|75.55|73.03|0
1644826640000|2022-02-14 08:17:20|75.69|73.17|75.79|73.27|75.79|73.27|75.6|73.08|0
1644826650000|2022-02-14 08:17:30|75.84|73.32|75.36|72.84|75.84|73.32|75.36|72.84|0
1644826660000|2022-02-14 08:17:40|75.41|72.89|75.31|72.79|75.5|72.98|75.31|72.79|0
1644826670000|2022-02-14 08:17:50|75.21|72.69|75.4|72.88|75.4|72.88|75.21|72.69|0
1644826680000|2022-02-14 08:18:00|75.26|72.74|74.83|72.31|75.26|72.74|74.83|72.31|0
1644826690000|2022-02-14 08:18:10|74.88|72.36|74.83|72.31|74.88|72.36|74.78|72.26|0
1644826700000|2022-02-14 08:18:20|74.93|72.41|74.64|72.12|74.93|72.41|74.55|72.03|0
1644826710000|2022-02-14 08:18:30|74.45|71.93|73.98|71.46|74.45|71.93|73.98|71.46|0
1644826720000|2022-02-14 08:18:40|74.07|71.55|74.07|71.55|74.31|71.79|74.07|71.55|0
1644826730000|2022-02-14 08:18:50|73.98|71.46|73.98|71.46|73.98|71.46|73.98|71.46|0
1644826740000|2022-02-14 08:19:00|73.88|71.36|73.98|71.46|73.98|71.46|73.88|71.36|0
1644826750000|2022-02-14 08:19:10|73.93|71.41|73.88|71.36|73.93|71.41|73.88|71.36|0
1644826760000|2022-02-14 08:19:20|72.19|69.67|72.19|69.67|72.19|69.67|72.19|69.67|0
1644826770000|2022-02-14 08:19:30|71.82|69.3|73.49|70.97|73.49|70.97|71.82|69.3|0
1644826780000|2022-02-14 08:19:40|73.4|70.88|74.89|72.37|74.89|72.37|73.4|70.88|0
1644826790000|2022-02-14 08:19:50|75.08|72.56|75.94|73.42|75.94|73.42|75.08|72.56|0
1644826800000|2022-02-14 08:20:00|75.65|73.13|75.6|73.08|75.65|73.13|75.55|73.03|0
1644826810000|2022-02-14 08:20:10|75.08|72.56|75.08|72.56|75.08|72.56|75.03|72.51|0
1644826820000|2022-02-14 08:20:20|74.61|72.09|74.14|71.62|74.61|72.09|74.04|71.52|0
1644826830000|2022-02-14 08:20:30|74.51|71.99|74.51|71.99|74.7|72.18|74.51|71.99|0
1644826840000|2022-02-14 08:20:40|74.61|72.09|74.65|72.13|74.7|72.18|74.56|72.04|0
1644826850000|2022-02-14 08:20:50|74.61|72.09|74.61|72.09|74.65|72.13|74.51|71.99|0
1644826860000|2022-02-14 08:21:00|74.51|71.99|75.08|72.56|75.08|72.56|74.27|71.75|0
1644826870000|2022-02-14 08:21:10|74.65|72.13|74.46|71.94|74.7|72.18|74.46|71.94|0
1644826880000|2022-02-14 08:21:20|74.42|71.9|74.23|71.71|74.56|72.04|74.23|71.71|0
1644826890000|2022-02-14 08:21:30|74.51|71.99|74.42|71.9|74.51|71.99|74.32|71.8|0
1644826900000|2022-02-14 08:21:40|74.51|71.99|74.6|72.08|74.6|72.08|74.51|71.99|0
1644826910000|2022-02-14 08:21:50|74.65|72.13|75.22|72.7|75.22|72.7|74.51|71.99|0
1644826920000|2022-02-14 08:22:00|75.36|72.84|74.7|72.18|75.36|72.84|74.7|72.18|0
1644826930000|2022-02-14 08:22:10|74.51|71.99|74.7|72.18|74.79|72.27|74.51|71.99|0
1644826940000|2022-02-14 08:22:20|74.46|71.94|74.6|72.08|74.6|72.08|74.46|71.94|0
1644826950000|2022-02-14 08:22:30|74.98|72.46|74.84|72.32|74.98|72.46|74.74|72.22|0
1644826960000|2022-02-14 08:22:40|74.51|71.99|74.13|71.61|74.51|71.99|74.13|71.61|0
1644826970000|2022-02-14 08:22:50|74.18|71.66|74.13|71.61|74.18|71.66|74.13|71.61|0
1644826980000|2022-02-14 08:23:00|74.04|71.52|74.32|71.8|74.65|72.13|74.04|71.52|0
1644826990000|2022-02-14 08:23:10|74.27|71.75|73.76|71.24|74.27|71.75|73.76|71.24|0
1644827000000|2022-02-14 08:23:20|73.9|71.38|73.76|71.24|73.9|71.38|73.76|71.24|0
1644827010000|2022-02-14 08:23:30|73.57|71.05|72.18|69.66|73.57|71.05|72.18|69.66|0
1644827020000|2022-02-14 08:23:40|72.08|69.56|71.94|69.42|72.08|69.56|71.81|69.29|0
1644827030000|2022-02-14 08:23:50|71.99|69.47|72.18|69.66|72.18|69.66|71.94|69.42|0
1644827040000|2022-02-14 08:24:00|72.36|69.84|72.55|70.03|72.64|70.12|72.36|69.84|0
1644827050000|2022-02-14 08:24:10|72.5|69.98|72.04|69.52|72.5|69.98|72.04|69.52|0
1644827060000|2022-02-14 08:24:20|71.94|69.42|71.99|69.47|71.99|69.47|71.81|69.29|0
1644827070000|2022-02-14 08:24:30|72.27|69.75|71.76|69.24|72.27|69.75|71.76|69.24|0
1644827080000|2022-02-14 08:24:40|72.18|69.66|71.67|69.15|72.18|69.66|71.67|69.15|0
1644827090000|2022-02-14 08:24:50|71.62|69.1|71.62|69.1|71.71|69.19|71.62|69.1|0
1644827100000|2022-02-14 08:25:00|71.67|69.15|70.26|67.74|71.67|69.15|70.26|67.74|0
1644827110000|2022-02-14 08:25:10|70.35|67.83|69.98|67.46|70.57|68.05|69.98|67.46|0
1644827120000|2022-02-14 08:25:20|69.8|67.28|69.8|67.28|69.8|67.28|69.71|67.19|0
1644827130000|2022-02-14 08:25:30|69.71|67.19|69.62|67.1|69.98|67.46|69.62|67.1|0
1644827140000|2022-02-14 08:25:40|69.8|67.28|70.16|67.64|70.16|67.64|69.8|67.28|0
1644827150000|2022-02-14 08:25:50|70.07|67.55|70.35|67.83|70.44|67.92|70.07|67.55|0
1644827160000|2022-02-14 08:26:00|70.3|67.78|69.94|67.42|70.3|67.78|69.85|67.33|0
1644827170000|2022-02-14 08:26:10|70.03|67.06|70.25|67.37|70.3|67.42|70.03|67.06|0
1644827180000|2022-02-14 08:26:20|69.98|67.1|70.25|67.37|70.25|67.37|69.67|66.79|0
1644827190000|2022-02-14 08:26:30|70.34|67.46|70.16|67.28|70.34|67.46|70.03|67.15|0
1644827200000|2022-02-14 08:26:40|70.34|67.46|70.89|68.01|70.89|68.01|70.34|67.46|0
1644827210000|2022-02-14 08:26:50|71.07|68.19|71.34|68.46|71.48|68.6|71.07|68.19|0
1644827220000|2022-02-14 08:27:00|71.16|68.28|71.2|68.32|71.25|68.37|71.16|68.28|0
1644827230000|2022-02-14 08:27:10|71.34|68.46|71.16|68.28|71.34|68.46|71.16|68.28|0
1644827240000|2022-02-14 08:27:20|71.25|68.37|71.39|68.51|71.39|68.51|71.25|68.37|0
1644827250000|2022-02-14 08:27:30|70.8|67.92|71.07|68.19|71.07|68.19|70.8|67.92|0
1644827260000|2022-02-14 08:27:40|70.93|68.05|70.61|67.73|70.93|68.05|70.57|67.69|0
1644827270000|2022-02-14 08:27:50|70.89|68.01|70.93|68.05|70.98|68.1|70.89|68.01|0
1644827280000|2022-02-14 08:28:00|70.8|67.92|70.89|68.01|70.98|68.1|70.8|67.92|0
1644827290000|2022-02-14 08:28:10|71.11|68.23|70.66|67.78|71.11|68.23|70.66|67.78|0
1644827300000|2022-02-14 08:28:20|70.7|67.82|70.02|67.14|70.7|67.82|70.02|67.14|0
1644827310000|2022-02-14 08:28:30|69.84|66.96|69.26|66.38|69.84|66.96|69.26|66.38|0
1644827320000|2022-02-14 08:28:40|68.9|66.02|69.08|66.2|69.22|66.34|68.82|65.94|0
1644827330000|2022-02-14 08:28:50|68.99|66.11|68.99|66.11|69.08|66.2|68.95|66.07|0
1644827340000|2022-02-14 08:29:00|69.04|66.16|68.86|65.98|69.08|66.2|68.86|65.98|0
1644827350000|2022-02-14 08:29:10|68.68|65.8|68.77|65.89|68.77|65.89|68.55|65.67|0
1644827360000|2022-02-14 08:29:20|68.55|65.67|68.81|65.93|69.04|66.16|68.55|65.67|0
1644827370000|2022-02-14 08:29:30|68.86|65.98|69.08|66.2|69.08|66.2|68.86|65.98|0
1644827380000|2022-02-14 08:29:40|69.04|66.16|68.28|65.4|69.04|66.16|68.28|65.4|0
1644827390000|2022-02-14 08:29:50|68.37|65.49|67.75|64.87|68.37|65.49|67.75|64.87|0
1644827400000|2022-02-14 08:30:00|67.57|64.69|68.19|65.31|68.19|65.31|67.57|64.69|0
1644827410000|2022-02-14 08:30:10|67.93|65.05|68.02|65.14|68.02|65.14|67.93|65.05|0
1644827420000|2022-02-14 08:30:20|68.01|65.13|67.84|64.96|68.01|65.13|67.84|64.96|0
1644827430000|2022-02-14 08:30:30|67.66|64.78|67.84|64.96|67.84|64.96|67.62|64.74|0
1644827440000|2022-02-14 08:30:40|67.93|65.05|67.93|65.05|67.93|65.05|67.93|65.05|0
1644827450000|2022-02-14 08:30:50|67.84|64.96|67.49|64.61|67.93|65.05|67.49|64.61|0
1644827460000|2022-02-14 08:31:00|67.57|64.69|67.18|64.3|67.57|64.69|67.13|64.25|0
1644827470000|2022-02-14 08:31:10|67.05|64.17|66.52|63.64|67.05|64.17|66.52|63.64|0
1644827480000|2022-02-14 08:31:20|66.7|63.82|66.74|63.86|66.78|63.9|66.7|63.82|0
1644827490000|2022-02-14 08:31:30|67.05|64.17|67.48|64.6|67.57|64.69|67.05|64.17|0
1644827500000|2022-02-14 08:31:40|67.53|64.65|68.32|65.44|68.32|65.44|67.53|64.65|0
1644827510000|2022-02-14 08:31:50|68.28|65.4|68.72|65.84|68.72|65.84|68.28|65.4|0
1644827520000|2022-02-14 08:32:00|68.81|65.93|68.46|65.58|68.81|65.93|68.46|65.58|0
1644827530000|2022-02-14 08:32:10|68.9|66.02|68.81|65.93|69.08|66.2|68.81|65.93|0
1644827540000|2022-02-14 08:32:20|68.9|66.02|68.54|65.66|69.17|66.29|68.54|65.66|0
1644827550000|2022-02-14 08:32:30|69.08|66.2|68.99|66.11|69.35|66.47|68.99|66.11|0
1644827560000|2022-02-14 08:32:40|68.9|66.02|68.72|65.84|68.9|66.02|68.68|65.8|0
1644827570000|2022-02-14 08:32:50|69.08|66.2|68.94|66.06|69.08|66.2|68.9|66.02|0
1644827580000|2022-02-14 08:33:00|68.72|65.84|69.53|66.65|69.53|66.65|68.72|65.84|0
1644827590000|2022-02-14 08:33:10|69.17|66.29|69.3|66.42|69.3|66.42|68.99|66.11|0
1644827600000|2022-02-14 08:33:20|69.26|66.38|68.72|65.84|69.26|66.38|68.72|65.84|0
1644827610000|2022-02-14 08:33:30|68.63|65.75|68.81|65.93|68.81|65.93|68.54|65.66|0
1644827620000|2022-02-14 08:33:40|68.67|65.79|68.45|65.57|68.67|65.79|68.45|65.57|0
1644827630000|2022-02-14 08:33:50|68.54|65.66|68.41|65.53|68.54|65.66|68.28|65.4|0
1644827640000|2022-02-14 08:34:00|68.19|65.31|67.48|64.6|68.19|65.31|67.48|64.6|0
1644827650000|2022-02-14 08:34:10|67.39|64.51|68.28|65.4|68.28|65.4|67.39|64.51|0
1644827660000|2022-02-14 08:34:20|67.75|64.87|67.66|64.78|67.75|64.87|67.61|64.73|0
1644827670000|2022-02-14 08:34:30|67.44|64.56|67.04|64.16|67.44|64.56|67.04|64.16|0
1644827680000|2022-02-14 08:34:40|67.13|64.25|67.22|64.34|67.31|64.43|67.13|64.25|0
1644827690000|2022-02-14 08:34:50|67.26|64.38|67.13|64.25|67.26|64.38|67.13|64.25|0
1644827700000|2022-02-14 08:35:00|67|64.12|67.39|64.51|67.39|64.51|66.69|63.81|0
1644827710000|2022-02-14 08:35:10|67.48|64.6|68.01|65.13|68.01|65.13|67.48|64.6|0
1644827720000|2022-02-14 08:35:20|67.87|64.99|68.36|65.48|68.36|65.48|67.74|64.86|0
1644827730000|2022-02-14 08:35:30|68.54|65.66|68.27|65.39|68.54|65.66|68.27|65.39|0
1644827740000|2022-02-14 08:35:40|68.01|65.13|68.1|65.22|68.1|65.22|68.01|65.13|0
1644827750000|2022-02-14 08:35:50|68.19|65.31|68.1|65.22|68.19|65.31|68.1|65.22|0
1644827760000|2022-02-14 08:36:00|68.32|65.44|68.94|66.06|68.94|66.06|68.32|65.44|0
1644827770000|2022-02-14 08:36:10|69.07|66.19|68.9|66.02|69.07|66.19|68.9|66.02|0
1644827780000|2022-02-14 08:36:20|68.63|65.75|68.54|65.66|68.72|65.84|68.54|65.66|0
1644827790000|2022-02-14 08:36:30|68.18|65.3|68.13|65.25|68.18|65.3|67.83|64.95|0
1644827800000|2022-02-14 08:36:40|68.04|65.16|67.82|64.94|68.04|65.16|67.82|64.94|0
1644827810000|2022-02-14 08:36:50|67.78|64.9|68.31|65.43|68.31|65.43|67.78|64.9|0
1644827820000|2022-02-14 08:37:00|68.04|65.16|67.25|64.37|68.04|65.16|67.25|64.37|0
1644827830000|2022-02-14 08:37:10|67.08|64.2|67.34|64.46|67.34|64.46|67.08|64.2|0
1644827840000|2022-02-14 08:37:20|67.43|64.55|67.51|64.63|67.82|64.94|67.43|64.55|0
1644827850000|2022-02-14 08:37:30|67.6|64.72|67.43|64.55|67.6|64.72|67.43|64.55|0
1644827860000|2022-02-14 08:37:40|67.34|64.46|67.34|64.46|67.34|64.46|67.08|64.2|0
1644827870000|2022-02-14 08:37:50|68.26|65.38|68.26|65.38|68.74|65.86|68.26|65.38|0
1644827880000|2022-02-14 08:38:00|68.39|65.51|68.26|65.38|68.57|65.69|68.26|65.38|0
1644827890000|2022-02-14 08:38:10|68.04|65.16|68.57|65.69|68.57|65.69|68.04|65.16|0
1644827900000|2022-02-14 08:38:20|68.3|65.42|68.92|66.04|68.92|66.04|68.3|65.42|0
1644827910000|2022-02-14 08:38:30|68.83|65.95|69.01|66.13|69.32|66.44|68.83|65.95|0
1644827920000|2022-02-14 08:38:40|69.1|66.22|69.1|66.22|69.1|66.22|69.05|66.17|0
1644827930000|2022-02-14 08:38:50|69.18|66.3|69.32|66.44|69.32|66.44|69.18|66.3|0
1644827940000|2022-02-14 08:39:00|69.14|66.26|69.36|66.48|69.36|66.48|69.14|66.26|0
1644827950000|2022-02-14 08:39:10|69.45|66.57|69.72|66.84|69.76|66.88|69.45|66.57|0
1644827960000|2022-02-14 08:39:20|69.81|66.93|69.27|66.39|69.9|67.02|69.27|66.39|0
1644827970000|2022-02-14 08:39:30|69.01|66.13|68.12|65.24|69.01|66.13|68.12|65.24|0
1644827980000|2022-02-14 08:39:40|67.77|64.89|67.16|64.28|67.77|64.89|67.16|64.28|0
1644827990000|2022-02-14 08:39:50|66.9|64.02|67.08|64.2|67.08|64.2|66.9|64.02|0
1644828000000|2022-02-14 08:40:00|66.77|63.89|67.38|64.5|67.38|64.5|66.77|63.89|0
1644828010000|2022-02-14 08:40:10|67.73|64.85|68.83|65.95|68.83|65.95|67.73|64.85|0
1644828020000|2022-02-14 08:40:20|68.3|65.42|68.34|65.46|68.39|65.51|68.3|65.42|0
1644828030000|2022-02-14 08:40:30|68.65|65.77|69.27|66.39|69.27|66.39|68.65|65.77|0
1644828040000|2022-02-14 08:40:40|69.09|66.21|68.87|65.99|69.18|66.3|68.87|65.99|0
1644828050000|2022-02-14 08:40:50|68.92|66.04|69.54|66.66|69.54|66.66|68.92|66.04|0
1644828060000|2022-02-14 08:41:00|69.27|66.39|69.05|66.17|69.27|66.39|68.83|65.95|0
1644828070000|2022-02-14 08:41:10|69|66.12|68.74|65.86|69|66.12|68.65|65.77|0
1644828080000|2022-02-14 08:41:20|68.78|65.9|68.92|66.04|68.92|66.04|68.39|65.51|0
1644828090000|2022-02-14 08:41:30|68.65|65.77|69.4|66.52|69.4|66.52|68.65|65.77|0
1644828100000|2022-02-14 08:41:40|69.45|66.57|69.62|66.74|69.62|66.74|69.45|66.57|0
1644828110000|2022-02-14 08:41:50|69.71|66.83|69.67|66.79|69.71|66.83|69.67|66.79|0
1644828120000|2022-02-14 08:42:00|69.62|66.74|69.36|66.48|69.62|66.74|69.13|66.25|0
1644828130000|2022-02-14 08:42:10|69.09|66.21|69.31|66.43|69.36|66.48|69.09|66.21|0
1644828140000|2022-02-14 08:42:20|69.36|66.48|69.76|66.88|69.76|66.88|69.27|66.39|0
1644828150000|2022-02-14 08:42:30|69.67|66.79|69.36|66.48|69.71|66.83|69.36|66.48|0
1644828160000|2022-02-14 08:42:40|69.49|66.61|69.89|67.01|69.89|67.01|69.4|66.52|0
1644828170000|2022-02-14 08:42:50|69.84|66.96|69.71|66.83|69.84|66.96|69.71|66.83|0
1644828180000|2022-02-14 08:43:00|69.45|66.57|69.27|66.39|69.71|66.83|69.27|66.39|0
1644828190000|2022-02-14 08:43:10|69.53|66.65|70.11|67.23|70.11|67.23|69.53|66.65|0
1644828200000|2022-02-14 08:43:20|70.34|67.46|69.98|67.1|70.47|67.59|69.98|67.1|0
1644828210000|2022-02-14 08:43:30|69.71|66.83|69.8|66.92|69.89|67.01|69.71|66.83|0
1644828220000|2022-02-14 08:43:40|70.25|67.37|70.16|67.28|70.43|67.55|70.16|67.28|0
1644828230000|2022-02-14 08:43:50|70.07|67.19|70.07|67.19|70.07|67.19|70.07|67.19|0
1644828240000|2022-02-14 08:44:00|69.98|67.1|70.16|67.28|70.16|67.28|69.98|67.1|0
1644828250000|2022-02-14 08:44:10|70.43|67.55|70.74|67.86|70.74|67.86|70.34|67.46|0
1644828260000|2022-02-14 08:44:20|70.7|67.82|70.52|67.64|70.7|67.82|70.47|67.59|0
1644828270000|2022-02-14 08:44:30|70.43|67.55|70.25|67.37|70.7|67.82|70.25|67.37|0
1644828280000|2022-02-14 08:44:40|70.56|67.68|70.43|67.55|70.56|67.68|70.34|67.46|0
1644828290000|2022-02-14 08:44:50|70.34|67.46|70.52|67.64|70.52|67.64|70.29|67.41|0
1644828300000|2022-02-14 08:45:00|70.7|67.82|70.88|68|70.88|68|70.61|67.73|0
1644828310000|2022-02-14 08:45:10|71.15|68.27|71.24|68.36|71.24|68.36|71.15|68.27|0
1644828320000|2022-02-14 08:45:20|71.15|68.27|70.88|68|71.15|68.27|70.88|68|0
1644828330000|2022-02-14 08:45:30|70.97|68.09|70.97|68.09|70.97|68.09|70.88|68|0
1644828340000|2022-02-14 08:45:40|70.79|67.91|71.15|68.27|71.28|68.4|70.79|67.91|0
1644828350000|2022-02-14 08:45:50|71.24|68.36|70.83|67.95|71.24|68.36|70.83|67.95|0
1644828360000|2022-02-14 08:46:00|70.56|67.68|69.98|67.1|70.56|67.68|69.98|67.1|0
1644828370000|2022-02-14 08:46:10|69.89|67.01|69.44|66.56|69.89|67.01|69.44|66.56|0
1644828380000|2022-02-14 08:46:20|69.35|66.47|69.4|66.52|69.44|66.56|69.26|66.38|0
1644828390000|2022-02-14 08:46:30|69.35|66.47|69.13|66.25|69.35|66.47|69.13|66.25|0
1644828400000|2022-02-14 08:46:40|69.17|66.29|69|66.12|69.17|66.29|69|66.12|0
1644828410000|2022-02-14 08:46:50|69.04|66.16|69.53|66.65|69.53|66.65|69.04|66.16|0
1644828420000|2022-02-14 08:47:00|69.35|66.47|69|66.12|69.35|66.47|69|66.12|0
1644828430000|2022-02-14 08:47:10|68.91|66.03|68.82|65.94|68.91|66.03|68.82|65.94|0
1644828440000|2022-02-14 08:47:20|68.86|65.98|69.44|66.56|69.66|66.78|68.86|65.98|0
1644828450000|2022-02-14 08:47:30|69.31|66.43|69.08|66.2|69.31|66.43|69.08|66.2|0
1644828460000|2022-02-14 08:47:40|69.17|66.29|69.04|66.16|69.26|66.38|69.04|66.16|0
1644828470000|2022-02-14 08:47:50|69.08|66.2|69.97|67.09|70.06|67.18|69.08|66.2|0
1644828480000|2022-02-14 08:48:00|70.02|67.14|69.97|67.09|70.24|67.36|69.97|67.09|0
1644828490000|2022-02-14 08:48:10|69.71|66.83|69.62|66.74|69.71|66.83|69.48|66.6|0
1644828500000|2022-02-14 08:48:20|69.97|67.09|69.44|66.56|69.97|67.09|69.44|66.56|0
1644828510000|2022-02-14 08:48:30|69.39|66.51|68.95|66.07|69.39|66.51|68.95|66.07|0
1644828520000|2022-02-14 08:48:40|68.86|65.98|68.64|65.76|68.86|65.98|68.64|65.76|0
1644828530000|2022-02-14 08:48:50|68.51|65.63|68.64|65.76|68.64|65.76|68.51|65.63|0
1644828540000|2022-02-14 08:49:00|68.91|66.03|68.73|65.85|68.91|66.03|68.73|65.85|0
1644828550000|2022-02-14 08:49:10|68.64|65.76|68.55|65.67|68.77|65.89|68.55|65.67|0
1644828560000|2022-02-14 08:49:20|68.64|65.76|68.42|65.54|68.64|65.76|68.42|65.54|0
1644828570000|2022-02-14 08:49:30|68.73|65.85|68.59|65.71|68.73|65.85|68.46|65.58|0
1644828580000|2022-02-14 08:49:40|68.64|65.76|68.55|65.67|68.64|65.76|68.55|65.67|0
1644828590000|2022-02-14 08:49:50|68.46|65.58|68.46|65.58|68.55|65.67|68.46|65.58|0
1644828600000|2022-02-14 08:50:00|68.51|65.63|69.08|66.2|69.08|66.2|68.51|65.63|0
1644828610000|2022-02-14 08:50:10|69.35|66.47|69.35|66.47|69.35|66.47|69.08|66.2|0
1644828620000|2022-02-14 08:50:20|68.99|66.11|69.17|66.29|69.17|66.29|68.9|66.02|0
1644828630000|2022-02-14 08:50:30|69.08|66.2|68.99|66.11|69.08|66.2|68.99|66.11|0
1644828640000|2022-02-14 08:50:40|69.26|66.38|68.82|65.94|69.26|66.38|68.82|65.94|0
1644828650000|2022-02-14 08:50:50|68.86|65.98|69.35|66.47|69.35|66.47|68.86|65.98|0
1644828660000|2022-02-14 08:51:00|69.12|66.24|69.17|66.29|69.17|66.29|69.08|66.2|0
1644828670000|2022-02-14 08:51:10|69.26|66.38|69.79|66.91|69.79|66.91|69.26|66.38|0
1644828680000|2022-02-14 08:51:20|69.66|66.78|69.7|66.82|69.7|66.82|69.66|66.78|0
1644828690000|2022-02-14 08:51:30|69.61|66.73|69.97|67.09|69.97|67.09|69.61|66.73|0
1644828700000|2022-02-14 08:51:40|69.88|67|70.19|67.31|70.19|67.31|69.79|66.91|0
1644828710000|2022-02-14 08:51:50|69.88|67|69.88|67|69.88|67|69.88|67|0
1644828720000|2022-02-14 08:52:00|69.92|67.04|69.48|66.6|69.92|67.04|69.26|66.38|0
1644828730000|2022-02-14 08:52:10|69.08|66.2|68.81|65.93|69.08|66.2|68.73|65.85|0
1644828740000|2022-02-14 08:52:20|68.77|65.89|68.73|65.85|68.77|65.89|68.73|65.85|0
1644828750000|2022-02-14 08:52:30|68.59|65.71|67.58|64.7|68.59|65.71|67.58|64.7|0
1644828760000|2022-02-14 08:52:40|67.8|64.92|67.58|64.7|67.85|64.97|67.58|64.7|0
1644828770000|2022-02-14 08:52:50|67.67|64.79|67.76|64.88|67.8|64.92|67.67|64.79|0
1644828780000|2022-02-14 08:53:00|67.8|64.92|67.5|64.62|67.8|64.92|67.32|64.44|0
1644828790000|2022-02-14 08:53:10|67.58|64.7|67.54|64.66|67.58|64.7|67.54|64.66|0
1644828800000|2022-02-14 08:53:20|67.41|64.53|66.97|64.09|67.5|64.62|66.97|64.09|0
1644828810000|2022-02-14 08:53:30|66.89|64.01|66.58|63.7|66.89|64.01|66.58|63.7|0
1644828820000|2022-02-14 08:53:40|66.89|64.01|66.89|64.01|66.89|64.01|66.71|63.83|0
1644828830000|2022-02-14 08:53:50|66.97|64.09|67.15|64.27|67.15|64.27|66.97|64.09|0
1644828840000|2022-02-14 08:54:00|67.23|64.35|67.58|64.7|67.58|64.7|67.23|64.35|0
1644828850000|2022-02-14 08:54:10|67.67|64.79|67.32|64.44|67.67|64.79|67.32|64.44|0
1644828860000|2022-02-14 08:54:20|66.84|63.96|66.97|64.09|67.28|64.4|66.84|63.96|0
1644828870000|2022-02-14 08:54:30|66.89|64.01|67.15|64.27|67.19|64.31|66.89|64.01|0
1644828880000|2022-02-14 08:54:40|67.1|64.22|66.71|63.83|67.1|64.22|66.71|63.83|0
1644828890000|2022-02-14 08:54:50|66.67|63.79|66.63|63.75|66.71|63.83|66.45|63.57|0
1644828900000|2022-02-14 08:55:00|66.71|63.83|67.06|64.18|67.06|64.18|66.71|63.83|0
1644828910000|2022-02-14 08:55:10|67.19|64.31|67.32|64.44|67.32|64.44|67.19|64.31|0
1644828920000|2022-02-14 08:55:20|67.76|64.88|68.02|65.14|68.02|65.14|67.76|64.88|0
1644828930000|2022-02-14 08:55:30|67.84|64.96|67.93|65.05|67.93|65.05|67.84|64.96|0
1644828940000|2022-02-14 08:55:40|68.15|65.27|68.11|65.23|68.15|65.27|68.02|65.14|0
1644828950000|2022-02-14 08:55:50|68.24|65.36|67.62|64.74|68.32|65.44|67.62|64.74|0
1644828960000|2022-02-14 08:56:00|67.8|64.92|68.1|65.22|68.1|65.22|67.8|64.92|0
1644828970000|2022-02-14 08:56:10|68.19|65.31|68.28|65.4|68.28|65.4|68.1|65.22|0
1644828980000|2022-02-14 08:56:20|68.15|65.27|67.75|64.87|68.15|65.27|67.75|64.87|0
1644828990000|2022-02-14 08:56:30|67.84|64.96|67.45|64.57|67.84|64.96|67.41|64.53|0
1644829000000|2022-02-14 08:56:40|67.23|64.35|67.49|64.61|67.58|64.7|67.23|64.35|0
1644829010000|2022-02-14 08:56:50|67.32|64.44|66.8|63.92|67.32|64.44|66.8|63.92|0
1644829020000|2022-02-14 08:57:00|66.45|63.57|66.19|63.31|66.45|63.57|66.11|63.23|0
1644829030000|2022-02-14 08:57:10|65.63|62.75|65.59|62.71|65.85|62.97|65.59|62.71|0
1644829040000|2022-02-14 08:57:20|65.51|62.63|65.17|62.29|65.72|62.84|65.17|62.29|0
1644829050000|2022-02-14 08:57:30|65.34|62.46|65.42|62.54|65.42|62.54|65.25|62.37|0
1644829060000|2022-02-14 08:57:40|65.51|62.63|65|62.12|65.51|62.63|65|62.12|0
1644829070000|2022-02-14 08:57:50|65.12|62.24|65.38|62.5|65.59|62.71|65.12|62.24|0
1644829080000|2022-02-14 08:58:00|65|62.12|64.57|61.69|65|62.12|64.57|61.69|0
1644829090000|2022-02-14 08:58:10|65.08|62.2|64.83|61.95|65.08|62.2|64.74|61.86|0
1644829100000|2022-02-14 08:58:20|64.91|62.03|65.29|62.41|65.29|62.41|64.91|62.03|0
1644829110000|2022-02-14 08:58:30|65.21|62.33|65.33|62.45|65.33|62.45|65.12|62.24|0
1644829120000|2022-02-14 08:58:40|65.42|62.54|65.25|62.37|65.42|62.54|65.25|62.37|0
1644829130000|2022-02-14 08:58:50|65.33|62.45|65.16|62.28|65.33|62.45|65.16|62.28|0
1644829140000|2022-02-14 08:59:00|65.33|62.45|65.42|62.54|65.42|62.54|65.33|62.45|0
1644829150000|2022-02-14 08:59:10|64.82|61.94|64.65|61.77|64.82|61.94|64.65|61.77|0
1644829160000|2022-02-14 08:59:20|64.7|61.82|64.82|61.94|64.82|61.94|64.65|61.77|0
1644829170000|2022-02-14 08:59:30|64.65|61.77|65.03|62.15|65.03|62.15|64.65|61.77|0
1644829180000|2022-02-14 08:59:40|65.08|62.2|64.11|61.23|65.55|62.67|64.11|61.23|0
1644829190000|2022-02-14 08:59:50|64.28|61.4|67.84|64.96|67.84|64.96|64.28|61.4|0
1644829200000|2022-02-14 09:00:00|67.58|64.7|67.71|64.83|67.8|64.92|67.58|64.7|0
1644829210000|2022-02-14 09:00:10|67.45|64.57|67|64.12|67.45|64.57|66.66|63.78|0
1644829220000|2022-02-14 09:00:20|67.26|64.38|67.17|64.29|67.26|64.38|67.17|64.29|0
1644829230000|2022-02-14 09:00:30|67.26|64.38|66.83|63.95|67.26|64.38|66.66|63.78|0
1644829240000|2022-02-14 09:00:40|67.22|64.34|66.7|63.82|67.26|64.38|66.7|63.82|0
1644829250000|2022-02-14 09:00:50|66.92|64.04|67.9|65.02|68.16|65.28|66.92|64.04|0
1644829260000|2022-02-14 09:01:00|67.64|64.76|63.67|60.79|67.64|64.76|63.67|60.79|0
1644829270000|2022-02-14 09:01:10|63.59|60.71|60.8|57.92|63.59|60.71|60.72|57.84|0
1644829280000|2022-02-14 09:01:20|60.88|58|60.47|57.59|60.88|58|60.47|57.59|0
1644829290000|2022-02-14 09:01:30|60.72|57.84|62.5|59.62|63|60.12|60.72|57.84|0
1644829300000|2022-02-14 09:01:40|62.46|59.58|62.33|59.45|62.67|59.79|62.33|59.45|0
1644829310000|2022-02-14 09:01:50|62.37|59.49|62.86|59.98|63.03|60.15|62.17|59.29|0
1644829320000|2022-02-14 09:02:00|63.03|60.15|62.94|60.06|63.03|60.15|62.94|60.06|0
1644829330000|2022-02-14 09:02:10|63.07|60.19|63.32|60.44|63.32|60.44|63.07|60.19|0
1644829340000|2022-02-14 09:02:20|63.28|60.4|63.53|60.65|63.53|60.65|63.28|60.4|0
1644829350000|2022-02-14 09:02:30|63.36|60.48|63.57|60.69|63.57|60.69|63.36|60.48|0
1644829360000|2022-02-14 09:02:40|63.61|60.73|63.69|60.81|63.78|60.9|63.61|60.73|0
1644829370000|2022-02-14 09:02:50|63.61|60.73|63.69|60.81|63.69|60.81|63.61|60.73|0
1644829380000|2022-02-14 09:03:00|63.65|60.77|64.28|61.4|64.28|61.4|63.65|60.77|0
1644829390000|2022-02-14 09:03:10|64.45|61.57|64.45|61.57|64.62|61.74|64.45|61.57|0
1644829400000|2022-02-14 09:03:20|64.37|61.49|64.66|61.78|64.66|61.78|64.37|61.49|0
1644829410000|2022-02-14 09:03:30|64.62|61.74|64.45|61.57|64.62|61.74|64.45|61.57|0
1644829420000|2022-02-14 09:03:40|64.53|61.65|64.28|61.4|64.53|61.65|64.28|61.4|0
1644829430000|2022-02-14 09:03:50|64.41|61.53|64.79|61.91|64.79|61.91|64.41|61.53|0
1644829440000|2022-02-14 09:04:00|64.96|62.08|65.08|62.2|65.13|62.25|64.96|62.08|0
1644829450000|2022-02-14 09:04:10|65.25|62.37|64.53|61.65|65.25|62.37|64.53|61.65|0
1644829460000|2022-02-14 09:04:20|64.57|61.69|63.77|60.89|64.57|61.69|63.77|60.89|0
1644829470000|2022-02-14 09:04:30|63.94|61.06|64.03|61.15|64.03|61.15|63.94|61.06|0
1644829480000|2022-02-14 09:04:40|63.98|61.1|63.94|61.06|64.03|61.15|63.94|61.06|0
1644829490000|2022-02-14 09:04:50|63.86|60.98|63.81|60.93|63.86|60.98|63.77|60.89|0
1644829500000|2022-02-14 09:05:00|63.61|60.73|63.52|60.64|63.61|60.73|63.19|60.31|0
1644829510000|2022-02-14 09:05:10|63.94|61.06|63.81|60.93|63.94|61.06|63.61|60.73|0
1644829520000|2022-02-14 09:05:20|63.86|60.98|63.52|60.64|63.86|60.98|63.52|60.64|0
1644829530000|2022-02-14 09:05:30|63.61|60.73|63.77|60.89|63.77|60.89|63.52|60.64|0
1644829540000|2022-02-14 09:05:40|63.94|61.06|64.11|61.23|64.11|61.23|63.94|61.06|0
1644829550000|2022-02-14 09:05:50|64.15|61.27|63.56|60.68|64.15|61.27|63.56|60.68|0
1644829560000|2022-02-14 09:06:00|63.52|60.64|63.56|60.68|63.56|60.68|63.23|60.35|0
1644829570000|2022-02-14 09:06:10|63.44|60.56|63.44|60.56|63.44|60.56|63.27|60.39|0
1644829580000|2022-02-14 09:06:20|63.35|60.47|63.14|60.26|63.35|60.47|63.14|60.26|0
1644829590000|2022-02-14 09:06:30|63.19|60.31|63.44|60.56|63.44|60.56|63.19|60.31|0
1644829600000|2022-02-14 09:06:40|63.52|60.64|63.23|60.35|63.52|60.64|63.23|60.35|0
1644829610000|2022-02-14 09:06:50|63.19|60.31|63.14|60.26|63.23|60.35|63.14|60.26|0
1644829620000|2022-02-14 09:07:00|63.19|60.31|62.69|59.81|63.27|60.39|62.69|59.81|0
1644829630000|2022-02-14 09:07:10|62.77|59.89|62.6|59.72|62.85|59.97|62.6|59.72|0
1644829640000|2022-02-14 09:07:20|62.77|59.89|63.44|60.56|63.44|60.56|62.77|59.89|0
1644829650000|2022-02-14 09:07:30|63.27|60.39|63.6|60.72|63.6|60.72|63.27|60.39|0
1644829660000|2022-02-14 09:07:40|63.69|60.81|63.69|60.81|63.69|60.81|63.6|60.72|0
1644829670000|2022-02-14 09:07:50|63.81|60.93|63.94|61.06|64.02|61.14|63.81|60.93|0
1644829680000|2022-02-14 09:08:00|64.15|61.27|64.61|61.73|64.61|61.73|64.15|61.27|0
1644829690000|2022-02-14 09:08:10|64.53|61.65|64.61|61.73|64.61|61.73|64.53|61.65|0
1644829700000|2022-02-14 09:08:20|64.99|62.11|64.91|62.03|65.08|62.2|64.91|62.03|0
1644829710000|2022-02-14 09:08:30|64.87|61.99|65.29|62.41|65.29|62.41|64.87|61.99|0
1644829720000|2022-02-14 09:08:40|65.21|62.33|65.38|62.5|65.38|62.5|65.21|62.33|0
1644829730000|2022-02-14 09:08:50|65.29|62.41|65.21|62.33|65.29|62.41|65.21|62.33|0
1644829740000|2022-02-14 09:09:00|65.55|62.67|65.38|62.5|65.55|62.67|65.38|62.5|0
1644829750000|2022-02-14 09:09:10|65.12|62.24|64.82|61.94|65.12|62.24|64.82|61.94|0
1644829760000|2022-02-14 09:09:20|64.61|61.73|65.63|62.75|65.63|62.75|64.61|61.73|0
1644829770000|2022-02-14 09:09:30|65.46|62.58|65.21|62.33|65.46|62.58|65.21|62.33|0
1644829780000|2022-02-14 09:09:40|65.04|62.16|65.46|62.58|65.46|62.58|65.04|62.16|0
1644829790000|2022-02-14 09:09:50|65.21|62.33|65.33|62.45|65.46|62.58|65.21|62.33|0
1644829800000|2022-02-14 09:10:00|65.38|62.5|64.99|62.11|65.38|62.5|64.99|62.11|0
1644829810000|2022-02-14 09:10:10|64.95|62.07|64.99|62.11|65.12|62.24|64.95|62.07|0
1644829820000|2022-02-14 09:10:20|65.04|62.16|65.38|62.5|65.38|62.5|64.95|62.07|0
1644829830000|2022-02-14 09:10:30|65.21|62.33|65.21|62.33|65.21|62.33|64.95|62.07|0
1644829840000|2022-02-14 09:10:40|65.29|62.41|65.63|62.75|65.67|62.79|65.29|62.41|0
1644829850000|2022-02-14 09:10:50|65.72|62.84|65.72|62.84|65.72|62.84|65.72|62.84|0
1644829860000|2022-02-14 09:11:00|65.38|62.5|65.38|62.5|65.38|62.5|65.38|62.5|0
1644829870000|2022-02-14 09:11:10|65.21|62.33|64.61|61.73|65.21|62.33|64.61|61.73|0
1644829880000|2022-02-14 09:11:20|64.36|61.48|64.36|61.48|64.36|61.48|64.27|61.39|0
1644829890000|2022-02-14 09:11:30|64.27|61.39|64.4|61.52|64.4|61.52|64.19|61.31|0
1644829900000|2022-02-14 09:11:40|64.1|61.22|63.85|60.97|64.1|61.22|63.85|60.97|0
1644829910000|2022-02-14 09:11:50|63.81|60.93|63.51|60.63|63.81|60.93|63.51|60.63|0
1644829920000|2022-02-14 09:12:00|63.35|60.47|63.51|60.63|63.68|60.8|63.35|60.47|0
1644829930000|2022-02-14 09:12:10|63.47|60.59|63.6|60.72|63.68|60.8|63.47|60.59|0
1644829940000|2022-02-14 09:12:20|64.02|61.14|64.1|61.22|64.14|61.26|63.97|61.09|0
1644829950000|2022-02-14 09:12:30|63.97|61.09|63.77|60.89|64.06|61.18|63.77|60.89|0
1644829960000|2022-02-14 09:12:40|63.81|60.93|63.26|60.38|63.81|60.93|63.26|60.38|0
1644829970000|2022-02-14 09:12:50|63.18|60.3|62.93|60.05|63.18|60.3|62.85|59.97|0
1644829980000|2022-02-14 09:13:00|63.39|60.51|62.85|59.97|63.39|60.51|62.85|59.97|0
1644829990000|2022-02-14 09:13:10|62.89|60.01|62.68|59.8|62.89|60.01|62.68|59.8|0
1644830000000|2022-02-14 09:13:20|62.6|59.72|62.27|59.39|62.6|59.72|62.27|59.39|0
1644830010000|2022-02-14 09:13:30|62.35|59.47|62.43|59.55|62.6|59.72|62.35|59.47|0
1644830020000|2022-02-14 09:13:40|62.39|59.51|62.27|59.39|62.43|59.55|62.27|59.39|0
1644830030000|2022-02-14 09:13:50|62.43|59.55|62.76|59.88|63.1|60.22|62.43|59.55|0
1644830040000|2022-02-14 09:14:00|62.85|59.97|62.93|60.05|62.93|60.05|62.76|59.88|0
1644830050000|2022-02-14 09:14:10|62.97|60.09|63.01|60.13|63.01|60.13|62.85|59.97|0
1644830060000|2022-02-14 09:14:20|63.09|60.21|63.76|60.88|63.76|60.88|63.09|60.21|0
1644830070000|2022-02-14 09:14:30|63.93|61.05|63.76|60.88|63.93|61.05|63.76|60.88|0
1644830080000|2022-02-14 09:14:40|63.68|60.8|63.38|60.5|63.68|60.8|63.34|60.46|0
1644830090000|2022-02-14 09:14:50|63.6|60.72|63.51|60.63|63.72|60.84|63.51|60.63|0
1644830100000|2022-02-14 09:15:00|63.85|60.97|63.85|60.97|63.85|60.97|63.76|60.88|0
1644830110000|2022-02-14 09:15:10|63.76|60.88|63.68|60.8|63.76|60.88|63.68|60.8|0
1644830120000|2022-02-14 09:15:20|63.93|61.05|63.85|60.97|64.1|61.22|63.85|60.97|0
1644830130000|2022-02-14 09:15:30|64.18|61.3|64.44|61.56|64.44|61.56|64.1|61.22|0
1644830140000|2022-02-14 09:15:40|64.27|61.39|64.52|61.64|64.61|61.73|64.27|61.39|0
1644830150000|2022-02-14 09:15:50|64.44|61.56|64.6|61.72|64.6|61.72|64.44|61.56|0
1644830160000|2022-02-14 09:16:00|64.52|61.64|64.69|61.81|64.69|61.81|64.35|61.47|0
1644830170000|2022-02-14 09:16:10|64.81|61.93|64.56|61.68|64.81|61.93|64.56|61.68|0
1644830180000|2022-02-14 09:16:20|64.52|61.64|64.9|62.02|64.9|62.02|64.52|61.64|0
1644830190000|2022-02-14 09:16:30|64.69|61.81|65.03|62.15|65.03|62.15|64.69|61.81|0
1644830200000|2022-02-14 09:16:40|64.94|62.06|65.07|62.19|65.11|62.23|64.94|62.06|0
1644830210000|2022-02-14 09:16:50|64.9|62.02|65.37|62.49|65.37|62.49|64.9|62.02|0
1644830220000|2022-02-14 09:17:00|65.2|62.32|65.11|62.23|65.28|62.4|65.11|62.23|0
1644830230000|2022-02-14 09:17:10|65.15|62.27|65.11|62.23|65.2|62.32|65.07|62.19|0
1644830240000|2022-02-14 09:17:20|65.2|62.32|65.2|62.32|65.2|62.32|65.2|62.32|0
1644830250000|2022-02-14 09:17:30|65.71|62.83|65.92|63.04|65.97|63.09|65.71|62.83|0
1644830260000|2022-02-14 09:17:40|66.05|63.17|66.05|63.17|66.05|63.17|65.97|63.09|0
1644830270000|2022-02-14 09:17:50|65.97|63.09|66.05|63.17|66.05|63.17|65.8|62.92|0
1644830280000|2022-02-14 09:18:00|65.92|63.04|66.05|63.17|66.14|63.26|65.92|63.04|0
1644830290000|2022-02-14 09:18:10|65.8|62.92|65.8|62.92|65.88|63|65.71|62.83|0
1644830300000|2022-02-14 09:18:20|66.05|63.17|66.09|63.21|66.09|63.21|65.92|63.04|0
1644830310000|2022-02-14 09:18:30|66.48|63.6|66.7|63.82|66.7|63.82|66.48|63.6|0
1644830320000|2022-02-14 09:18:40|66.83|63.95|66.27|63.39|66.83|63.95|66.27|63.39|0
1644830330000|2022-02-14 09:18:50|66.22|63.34|66.57|63.69|66.57|63.69|66.22|63.34|0
1644830340000|2022-02-14 09:19:00|66.48|63.6|66.66|63.78|66.74|63.86|66.48|63.6|0
1644830350000|2022-02-14 09:19:10|66.74|63.86|66.4|63.52|66.74|63.86|66.4|63.52|0
1644830360000|2022-02-14 09:19:20|66.74|63.86|67|64.12|67|64.12|66.74|63.86|0
1644830370000|2022-02-14 09:19:30|67.18|64.3|67.18|64.3|67.44|64.56|67.18|64.3|0
1644830380000|2022-02-14 09:19:40|67.09|64.21|67.09|64.21|67.09|64.21|67|64.12|0
1644830390000|2022-02-14 09:19:50|67|64.12|66.61|63.73|67|64.12|66.48|63.6|0
1644830400000|2022-02-14 09:20:00|66.57|63.69|66.92|64.04|66.92|64.04|66.44|63.56|0
1644830410000|2022-02-14 09:20:10|66.96|64.08|67.35|64.47|67.44|64.56|66.96|64.08|0
1644830420000|2022-02-14 09:20:20|67.52|64.64|67.44|64.56|67.52|64.64|67.35|64.47|0
1644830430000|2022-02-14 09:20:30|67.35|64.47|67.7|64.82|67.7|64.82|67.35|64.47|0
1644830440000|2022-02-14 09:20:40|67.44|64.56|67.39|64.51|67.48|64.6|67.39|64.51|0
1644830450000|2022-02-14 09:20:50|67.7|64.82|67.83|64.95|67.96|65.08|67.7|64.82|0
1644830460000|2022-02-14 09:21:00|68.05|65.17|67.92|65.04|68.05|65.17|67.87|64.99|0
1644830470000|2022-02-14 09:21:10|68.05|65.17|67.87|64.99|68.05|65.17|67.87|64.99|0
1644830480000|2022-02-14 09:21:20|67.83|64.95|67.79|64.91|67.96|65.08|67.7|64.82|0
1644830490000|2022-02-14 09:21:30|67.61|64.73|67.48|64.6|67.61|64.73|67.48|64.6|0
1644830500000|2022-02-14 09:21:40|67.39|64.51|67.35|64.47|67.39|64.51|67.35|64.47|0
1644830510000|2022-02-14 09:21:50|67.3|64.42|67.22|64.34|67.3|64.42|67.17|64.29|0
1644830520000|2022-02-14 09:22:00|67.26|64.38|67.26|64.38|67.26|64.38|67.26|64.38|0
1644830530000|2022-02-14 09:22:10|67.09|64.21|67.35|64.47|67.35|64.47|67.09|64.21|0
1644830540000|2022-02-14 09:22:20|67.7|64.82|67.96|65.08|67.96|65.08|67.7|64.82|0
1644830550000|2022-02-14 09:22:30|68.31|65.43|68.66|65.78|68.66|65.78|68.31|65.43|0
1644830560000|2022-02-14 09:22:40|68.71|65.83|68.71|65.83|68.71|65.83|68.71|65.83|0
1644830570000|2022-02-14 09:22:50|68.58|65.7|68.05|65.17|68.66|65.78|68.05|65.17|0
1644830580000|2022-02-14 09:23:00|68.22|65.34|68.49|65.61|68.49|65.61|68.22|65.34|0
1644830590000|2022-02-14 09:23:10|68.66|65.78|68.75|65.87|69.02|66.14|68.66|65.78|0
1644830600000|2022-02-14 09:23:20|68.31|65.43|68.22|65.34|68.35|65.47|68.22|65.34|0
1644830610000|2022-02-14 09:23:30|68.4|65.52|68.75|65.87|68.93|66.05|68.4|65.52|0
1644830620000|2022-02-14 09:23:40|68.84|65.96|68.4|65.52|68.88|66|68.4|65.52|0
1644830630000|2022-02-14 09:23:50|68.31|65.43|68.22|65.34|68.31|65.43|68.22|65.34|0
1644830640000|2022-02-14 09:24:00|68.26|65.38|68.31|65.43|68.4|65.52|68.26|65.38|0
1644830650000|2022-02-14 09:24:10|68.26|65.38|67.7|64.82|68.26|65.38|67.7|64.82|0
1644830660000|2022-02-14 09:24:20|67.78|64.9|67.7|64.82|67.87|64.99|67.7|64.82|0
1644830670000|2022-02-14 09:24:30|67.61|64.73|67.69|64.81|67.69|64.81|67.61|64.73|0
1644830680000|2022-02-14 09:24:40|67.61|64.73|67.61|64.73|67.78|64.9|67.61|64.73|0
1644830690000|2022-02-14 09:24:50|67.74|64.86|68.13|65.25|68.13|65.25|67.74|64.86|0
1644830700000|2022-02-14 09:25:00|68.26|65.38|68.4|65.52|68.4|65.52|68.26|65.38|0
1644830710000|2022-02-14 09:25:10|68.31|65.43|68.75|65.87|68.75|65.87|68.22|65.34|0
1644830720000|2022-02-14 09:25:20|68.84|65.96|68.4|65.52|68.93|66.05|68.4|65.52|0
1644830730000|2022-02-14 09:25:30|68.48|65.6|68.84|65.96|68.84|65.96|68.48|65.6|0
1644830740000|2022-02-14 09:25:40|69.15|66.27|69.1|66.22|69.15|66.27|69.1|66.22|0
1644830750000|2022-02-14 09:25:50|69.15|66.27|69.1|66.22|69.19|66.31|69.1|66.22|0
1644830760000|2022-02-14 09:26:00|68.93|66.05|69.19|66.31|69.28|66.4|68.93|66.05|0
1644830770000|2022-02-14 09:26:10|68.97|66.09|69.1|66.22|69.19|66.31|68.97|66.09|0
1644830780000|2022-02-14 09:26:20|69.06|66.18|68.66|65.78|69.06|66.18|68.66|65.78|0
1644830790000|2022-02-14 09:26:30|68.7|65.82|68.93|66.05|69.1|66.22|68.66|65.78|0
1644830800000|2022-02-14 09:26:40|68.66|65.78|68.79|65.91|68.84|65.96|68.66|65.78|0
1644830810000|2022-02-14 09:26:50|68.84|65.96|68.88|66|68.88|66|68.84|65.96|0
1644830820000|2022-02-14 09:27:00|68.84|65.96|68.75|65.87|68.84|65.96|68.57|65.69|0
1644830830000|2022-02-14 09:27:10|68.66|65.78|68.75|65.87|68.75|65.87|68.61|65.73|0
1644830840000|2022-02-14 09:27:20|68.84|65.96|68.66|65.78|68.84|65.96|68.66|65.78|0
1644830850000|2022-02-14 09:27:30|68.31|65.43|68.39|65.51|68.48|65.6|68.31|65.43|0
1644830860000|2022-02-14 09:27:40|68.31|65.43|68.31|65.43|68.31|65.43|68.31|65.43|0
1644830870000|2022-02-14 09:27:50|68.22|65.34|68.31|65.43|68.31|65.43|68.22|65.34|0
1644830880000|2022-02-14 09:28:00|68.26|65.38|68.39|65.51|68.39|65.51|68.26|65.38|0
1644830890000|2022-02-14 09:28:10|68.66|65.78|68.92|66.04|68.92|66.04|68.66|65.78|0
1644830900000|2022-02-14 09:28:20|68.48|65.6|67.95|65.07|68.48|65.6|67.95|65.07|0
1644830910000|2022-02-14 09:28:30|68.13|65.25|67.43|64.55|68.13|65.25|67.43|64.55|0
1644830920000|2022-02-14 09:28:40|67.34|64.46|67.47|64.59|67.47|64.59|67.3|64.42|0
1644830930000|2022-02-14 09:28:50|67.6|64.72|67.3|64.42|67.6|64.72|67.3|64.42|0
1644830940000|2022-02-14 09:29:00|67.34|64.46|67.34|64.46|67.47|64.59|67.34|64.46|0
1644830950000|2022-02-14 09:29:10|67.47|64.59|67.29|64.41|67.47|64.59|67.29|64.41|0
1644830960000|2022-02-14 09:29:20|67.25|64.37|67.34|64.46|67.43|64.55|67.25|64.37|0
1644830970000|2022-02-14 09:29:30|67.43|64.55|67.21|64.33|67.43|64.55|67.17|64.29|0
1644830980000|2022-02-14 09:29:40|67.12|64.24|67.17|64.29|67.17|64.29|67.12|64.24|0
1644830990000|2022-02-14 09:29:50|67.34|64.46|67.29|64.41|67.34|64.46|67.25|64.37|0
1644831000000|2022-02-14 09:30:00|67.25|64.37|67.78|64.9|67.78|64.9|67.08|64.2|0
1644831010000|2022-02-14 09:30:10|67.69|64.81|67.43|64.55|67.69|64.81|67.43|64.55|0
1644831020000|2022-02-14 09:30:20|67.34|64.46|67.25|64.37|67.34|64.46|67.25|64.37|0
1644831030000|2022-02-14 09:30:30|67.08|64.2|67.25|64.37|67.51|64.63|67.08|64.2|0
1644831040000|2022-02-14 09:30:40|67.12|64.24|67.25|64.37|67.34|64.46|67.12|64.24|0
1644831050000|2022-02-14 09:30:50|67.21|64.33|67.25|64.37|67.25|64.37|67.21|64.33|0
1644831060000|2022-02-14 09:31:00|67.6|64.72|67.9|65.02|67.9|65.02|67.6|64.72|0
1644831070000|2022-02-14 09:31:10|68.04|65.16|68.08|65.2|68.13|65.25|67.77|64.89|0
1644831080000|2022-02-14 09:31:20|68.13|65.25|68.39|65.51|68.39|65.51|68.13|65.25|0
1644831090000|2022-02-14 09:31:30|68.48|65.6|68.61|65.73|68.65|65.77|68.48|65.6|0
1644831100000|2022-02-14 09:31:40|68.39|65.51|68.21|65.33|68.39|65.51|68.13|65.25|0
1644831110000|2022-02-14 09:31:50|68.48|65.6|68.13|65.25|68.48|65.6|68.13|65.25|0
1644831120000|2022-02-14 09:32:00|68.3|65.42|68.12|65.24|68.3|65.42|68.12|65.24|0
1644831130000|2022-02-14 09:32:10|67.95|65.07|68.04|65.16|68.04|65.16|67.9|65.02|0
1644831140000|2022-02-14 09:32:20|68.21|65.33|67.95|65.07|68.21|65.33|67.86|64.98|0
1644831150000|2022-02-14 09:32:30|67.86|64.98|67.77|64.89|67.86|64.98|67.77|64.89|0
1644831160000|2022-02-14 09:32:40|67.6|64.72|67.25|64.37|67.6|64.72|67.25|64.37|0
1644831170000|2022-02-14 09:32:50|67.12|64.24|67.07|64.19|67.12|64.24|67.07|64.19|0
1644831180000|2022-02-14 09:33:00|66.99|64.11|66.99|64.11|66.99|64.11|66.99|64.11|0
1644831190000|2022-02-14 09:33:10|66.9|64.02|66.9|64.02|66.99|64.11|66.9|64.02|0
1644831200000|2022-02-14 09:33:20|66.99|64.11|66.47|63.59|66.99|64.11|66.47|63.59|0
1644831210000|2022-02-14 09:33:30|66.38|63.5|66.21|63.33|66.38|63.5|66.21|63.33|0
1644831220000|2022-02-14 09:33:40|65.99|63.11|65.95|63.07|66.04|63.16|65.95|63.07|0
1644831230000|2022-02-14 09:33:50|66.04|63.16|66.29|63.41|66.29|63.41|66.04|63.16|0
1644831240000|2022-02-14 09:34:00|66.55|63.67|66.47|63.59|66.55|63.67|66.38|63.5|0
1644831250000|2022-02-14 09:34:10|66.42|63.54|66.55|63.67|66.55|63.67|66.12|63.24|0
1644831260000|2022-02-14 09:34:20|66.64|63.76|66.81|63.93|66.81|63.93|66.64|63.76|0
1644831270000|2022-02-14 09:34:30|66.9|64.02|66.73|63.85|66.9|64.02|66.64|63.76|0
1644831280000|2022-02-14 09:34:40|66.9|64.02|66.9|64.02|66.9|64.02|66.85|63.97|0
1644831290000|2022-02-14 09:34:50|66.81|63.93|66.81|63.93|66.81|63.93|66.68|63.8|0
1644831300000|2022-02-14 09:35:00|66.64|63.76|66.81|63.93|66.81|63.93|66.64|63.76|0
1644831310000|2022-02-14 09:35:10|66.85|63.97|67.25|64.37|67.25|64.37|66.85|63.97|0
1644831320000|2022-02-14 09:35:20|67.51|64.63|67.25|64.37|67.51|64.63|67.25|64.37|0
1644831330000|2022-02-14 09:35:30|67.2|64.32|67.37|64.49|67.42|64.54|67.2|64.32|0
1644831340000|2022-02-14 09:35:40|67.59|64.71|67.16|64.28|67.59|64.71|67.07|64.19|0
1644831350000|2022-02-14 09:35:50|66.98|64.1|66.94|64.06|67.07|64.19|66.94|64.06|0
1644831360000|2022-02-14 09:36:00|67.07|64.19|66.94|64.06|67.07|64.19|66.9|64.02|0
1644831370000|2022-02-14 09:36:10|67.03|64.15|66.64|63.76|67.03|64.15|66.64|63.76|0
1644831380000|2022-02-14 09:36:20|65.95|63.07|65.95|63.07|65.95|63.07|65.95|63.07|0
1644831390000|2022-02-14 09:36:30|66.12|63.24|65.86|62.98|66.12|63.24|65.86|62.98|0
1644831400000|2022-02-14 09:36:40|65.95|63.07|65.95|63.07|65.95|63.07|65.86|62.98|0
1644831410000|2022-02-14 09:36:50|66.03|63.15|66.12|63.24|66.12|63.24|66.03|63.15|0
1644831420000|2022-02-14 09:37:00|65.95|63.07|65.95|63.07|65.95|63.07|65.95|63.07|0
1644831430000|2022-02-14 09:37:10|65.77|62.89|65.69|62.81|65.86|62.98|65.69|62.81|0
1644831440000|2022-02-14 09:37:20|65.6|62.72|65.69|62.81|65.77|62.89|65.6|62.72|0
1644831450000|2022-02-14 09:37:30|65.64|62.76|65.73|62.85|65.73|62.85|65.6|62.72|0
1644831460000|2022-02-14 09:37:40|65.77|62.89|65.35|62.47|65.77|62.89|65.35|62.47|0
1644831470000|2022-02-14 09:37:50|65.26|62.38|65.13|62.25|65.26|62.38|65.13|62.25|0
1644831480000|2022-02-14 09:38:00|65.17|62.29|65.34|62.46|65.43|62.55|65.17|62.29|0
1644831490000|2022-02-14 09:38:10|65.17|62.29|65.26|62.38|65.26|62.38|65.09|62.21|0
1644831500000|2022-02-14 09:38:20|65.13|62.25|65|62.12|65.17|62.29|65|62.12|0
1644831510000|2022-02-14 09:38:30|64.92|62.04|65.26|62.38|65.26|62.38|64.92|62.04|0
1644831520000|2022-02-14 09:38:40|65.17|62.29|65.17|62.29|65.17|62.29|65.13|62.25|0
1644831530000|2022-02-14 09:38:50|65.26|62.38|65.6|62.72|65.6|62.72|65.17|62.29|0
1644831540000|2022-02-14 09:39:00|65.73|62.85|66.16|63.28|66.2|63.32|65.73|62.85|0
1644831550000|2022-02-14 09:39:10|66.12|63.24|65.94|63.06|66.12|63.24|65.94|63.06|0
1644831560000|2022-02-14 09:39:20|65.77|62.89|65.34|62.46|65.77|62.89|65.34|62.46|0
1644831570000|2022-02-14 09:39:30|65.17|62.29|65.04|62.16|65.17|62.29|65.04|62.16|0
1644831580000|2022-02-14 09:39:40|64.96|62.08|65.17|62.29|65.17|62.29|64.96|62.08|0
1644831590000|2022-02-14 09:39:50|65.04|62.16|65.51|62.63|65.51|62.63|65.04|62.16|0
1644831600000|2022-02-14 09:40:00|65.26|62.38|65.17|62.29|65.3|62.42|65.09|62.21|0
1644831610000|2022-02-14 09:40:10|65|62.12|65.43|62.55|65.43|62.55|65|62.12|0
1644831620000|2022-02-14 09:40:20|65.34|62.46|65.38|62.5|65.43|62.55|65.34|62.46|0
1644831630000|2022-02-14 09:40:30|65.43|62.55|65.34|62.46|65.43|62.55|65.26|62.38|0
1644831640000|2022-02-14 09:40:40|65.55|62.67|65.47|62.59|65.55|62.67|65.43|62.55|0
1644831650000|2022-02-14 09:40:50|65.38|62.5|65.26|62.38|65.51|62.63|65.26|62.38|0
1644831660000|2022-02-14 09:41:00|65.34|62.46|65.34|62.46|65.43|62.55|65.09|62.21|0
1644831670000|2022-02-14 09:41:10|65.17|62.29|65.17|62.29|65.17|62.29|65.09|62.21|0
1644831680000|2022-02-14 09:41:20|65.13|62.25|65.43|62.55|65.43|62.55|65.13|62.25|0
1644831690000|2022-02-14 09:41:30|65.34|62.46|65.34|62.46|65.34|62.46|65.3|62.42|0
1644831700000|2022-02-14 09:41:40|65.3|62.42|65.68|62.8|65.68|62.8|65.3|62.42|0
1644831710000|2022-02-14 09:41:50|65.64|62.76|65.47|62.59|65.64|62.76|65.47|62.59|0
1644831720000|2022-02-14 09:42:00|65.43|62.55|65.43|62.55|65.43|62.55|65.3|62.42|0
1644831730000|2022-02-14 09:42:10|65.68|62.8|65.51|62.63|65.68|62.8|65.25|62.37|0
1644831740000|2022-02-14 09:42:20|65.6|62.72|65.68|62.8|65.68|62.8|65.6|62.72|0
1644831750000|2022-02-14 09:42:30|65.6|62.72|65.25|62.37|65.6|62.72|65.25|62.37|0
1644831760000|2022-02-14 09:42:40|65.34|62.46|65.25|62.37|65.34|62.46|65.25|62.37|0
1644831770000|2022-02-14 09:42:50|65.29|62.41|65.51|62.63|65.51|62.63|65.29|62.41|0
1644831780000|2022-02-14 09:43:00|65.42|62.54|65|62.12|65.42|62.54|65|62.12|0
1644831790000|2022-02-14 09:43:10|65.08|62.2|65.25|62.37|65.34|62.46|65.08|62.2|0
1644831800000|2022-02-14 09:43:20|65.12|62.24|65.08|62.2|65.21|62.33|65.08|62.2|0
1644831810000|2022-02-14 09:43:30|65.04|62.16|65.25|62.37|65.25|62.37|65.04|62.16|0
1644831820000|2022-02-14 09:43:40|65.08|62.2|65|62.12|65.08|62.2|65|62.12|0
1644831830000|2022-02-14 09:43:50|64.91|62.03|65|62.12|65|62.12|64.91|62.03|0
1644831840000|2022-02-14 09:44:00|64.91|62.03|64.87|61.99|64.91|62.03|64.83|61.95|0
1644831850000|2022-02-14 09:44:10|64.91|62.03|65.25|62.37|65.25|62.37|64.78|61.9|0
1644831860000|2022-02-14 09:44:20|65.17|62.29|64.91|62.03|65.17|62.29|64.91|62.03|0
1644831870000|2022-02-14 09:44:30|64.66|61.78|64.57|61.69|64.66|61.78|64.57|61.69|0
1644831880000|2022-02-14 09:44:40|64.66|61.78|64.49|61.61|64.66|61.78|64.49|61.61|0
1644831890000|2022-02-14 09:44:50|64.4|61.52|64.15|61.27|64.4|61.52|64.15|61.27|0
1644831900000|2022-02-14 09:45:00|64.06|61.18|64.49|61.61|64.49|61.61|64.06|61.18|0
1644831910000|2022-02-14 09:45:10|64.32|61.44|64.06|61.18|64.32|61.44|64.06|61.18|0
1644831920000|2022-02-14 09:45:20|64.02|61.14|64.15|61.27|64.15|61.27|64.02|61.14|0
1644831930000|2022-02-14 09:45:30|64.1|61.22|64.15|61.27|64.15|61.27|64.02|61.14|0
1644831940000|2022-02-14 09:45:40|64.44|61.56|65|62.12|65|62.12|64.4|61.52|0
1644831950000|2022-02-14 09:45:50|64.91|62.03|64.87|61.99|64.91|62.03|64.87|61.99|0
1644831960000|2022-02-14 09:46:00|64.82|61.94|64.91|62.03|64.91|62.03|64.57|61.69|0
1644831970000|2022-02-14 09:46:10|64.82|61.94|64.82|61.94|64.91|62.03|64.82|61.94|0
1644831980000|2022-02-14 09:46:20|64.74|61.86|64.4|61.52|64.74|61.86|64.4|61.52|0
1644831990000|2022-02-14 09:46:30|64.27|61.39|64.53|61.65|64.53|61.65|64.27|61.39|0
1644832000000|2022-02-14 09:46:40|64.44|61.56|64.48|61.6|64.57|61.69|64.44|61.56|0
1644832010000|2022-02-14 09:46:50|64.69|61.81|64.91|62.03|65.12|62.24|64.69|61.81|0
1644832020000|2022-02-14 09:47:00|64.86|61.98|65.25|62.37|65.25|62.37|64.86|61.98|0
1644832030000|2022-02-14 09:47:10|65.16|62.28|65.42|62.54|65.42|62.54|65.16|62.28|0
1644832040000|2022-02-14 09:47:20|65.38|62.5|65.59|62.71|65.59|62.71|65.33|62.45|0
1644832050000|2022-02-14 09:47:30|65.5|62.62|65.5|62.62|65.5|62.62|65.33|62.45|0
1644832060000|2022-02-14 09:47:40|65.25|62.37|65.42|62.54|65.42|62.54|65.2|62.32|0
1644832070000|2022-02-14 09:47:50|65.85|62.97|65.68|62.8|65.85|62.97|65.68|62.8|0
1644832080000|2022-02-14 09:48:00|65.59|62.71|65.59|62.71|65.59|62.71|65.59|62.71|0
1644832090000|2022-02-14 09:48:10|65.37|62.49|65.25|62.37|65.37|62.49|65.25|62.37|0
1644832100000|2022-02-14 09:48:20|65.33|62.45|65.12|62.24|65.33|62.45|65.12|62.24|0
1644832110000|2022-02-14 09:48:30|65.08|62.2|65.03|62.15|65.16|62.28|65.03|62.15|0
1644832120000|2022-02-14 09:48:40|65.08|62.2|64.99|62.11|65.08|62.2|64.95|62.07|0
1644832130000|2022-02-14 09:48:50|65.08|62.2|65.12|62.24|65.12|62.24|64.99|62.11|0
1644832140000|2022-02-14 09:49:00|65.2|62.32|65.59|62.71|65.67|62.79|65.2|62.32|0
1644832150000|2022-02-14 09:49:10|65.72|62.84|65.5|62.62|65.72|62.84|65.5|62.62|0
1644832160000|2022-02-14 09:49:20|65.42|62.54|65.5|62.62|65.59|62.71|65.42|62.54|0
1644832170000|2022-02-14 09:49:30|65.25|62.37|64.82|61.94|65.25|62.37|64.82|61.94|0
1644832180000|2022-02-14 09:49:40|64.91|62.03|64.82|61.94|64.91|62.03|64.82|61.94|0
1644832190000|2022-02-14 09:49:50|64.78|61.9|64.35|61.47|64.78|61.9|64.35|61.47|0
1644832200000|2022-02-14 09:50:00|64.57|61.69|65.03|62.15|65.03|62.15|64.57|61.69|0
1644832210000|2022-02-14 09:50:10|64.9|62.02|64.06|61.18|64.9|62.02|64.02|61.14|0
1644832220000|2022-02-14 09:50:20|63.97|61.09|63.81|60.93|64.06|61.18|63.81|60.93|0
1644832230000|2022-02-14 09:50:30|63.89|61.01|63.97|61.09|63.97|61.09|63.85|60.97|0
1644832240000|2022-02-14 09:50:40|64.06|61.18|63.89|61.01|64.06|61.18|63.89|61.01|0
1644832250000|2022-02-14 09:50:50|63.72|60.84|63.81|60.93|63.81|60.93|63.72|60.84|0
1644832260000|2022-02-14 09:51:00|63.55|60.67|63.72|60.84|63.72|60.84|63.55|60.67|0
1644832270000|2022-02-14 09:51:10|63.55|60.67|63.47|60.59|63.64|60.76|63.47|60.59|0
1644832280000|2022-02-14 09:51:20|63.39|60.51|63.34|60.46|63.39|60.51|63.34|60.46|0
1644832290000|2022-02-14 09:51:30|63.26|60.38|63.72|60.84|63.72|60.84|63.26|60.38|0
1644832300000|2022-02-14 09:51:40|63.76|60.88|63.76|60.88|63.76|60.88|63.76|60.88|0
1644832310000|2022-02-14 09:51:50|63.8|60.92|63.84|60.96|63.89|61.01|63.8|60.92|0
1644832320000|2022-02-14 09:52:00|63.93|61.05|63.76|60.88|63.93|61.05|63.72|60.84|0
1644832330000|2022-02-14 09:52:10|64.06|61.18|64.06|61.18|64.06|61.18|64.06|61.18|0
1644832340000|2022-02-14 09:52:20|64.1|61.22|64.22|61.34|64.22|61.34|64.1|61.22|0
1644832350000|2022-02-14 09:52:30|64.18|61.3|64.56|61.68|64.56|61.68|64.18|61.3|0
1644832360000|2022-02-14 09:52:40|64.31|61.43|64.31|61.43|64.31|61.43|64.06|61.18|0
1644832370000|2022-02-14 09:52:50|64.43|61.55|64.73|61.85|64.73|61.85|64.43|61.55|0
1644832380000|2022-02-14 09:53:00|64.82|61.94|64.48|61.6|64.82|61.94|64.48|61.6|0
1644832390000|2022-02-14 09:53:10|64.65|61.77|64.56|61.68|64.69|61.81|64.56|61.68|0
1644832400000|2022-02-14 09:53:20|64.48|61.6|64.56|61.68|64.6|61.72|64.48|61.6|0
1644832410000|2022-02-14 09:53:30|64.65|61.77|64.56|61.68|64.65|61.77|64.56|61.68|0
1644832420000|2022-02-14 09:53:40|64.48|61.6|64.48|61.6|64.48|61.6|64.39|61.51|0
1644832430000|2022-02-14 09:53:50|64.65|61.77|64.65|61.77|64.73|61.85|64.56|61.68|0
1644832440000|2022-02-14 09:54:00|64.56|61.68|64.73|61.85|64.82|61.94|64.56|61.68|0
1644832450000|2022-02-14 09:54:10|64.9|62.02|64.52|61.64|64.9|62.02|64.52|61.64|0
1644832460000|2022-02-14 09:54:20|64.56|61.68|64.82|61.94|64.82|61.94|64.48|61.6|0
1644832470000|2022-02-14 09:54:30|64.73|61.85|64.56|61.68|64.73|61.85|64.56|61.68|0
1644832480000|2022-02-14 09:54:40|64.6|61.72|64.48|61.6|64.65|61.77|64.48|61.6|0
1644832490000|2022-02-14 09:54:50|64.31|61.43|64.31|61.43|64.39|61.51|64.31|61.43|0
1644832500000|2022-02-14 09:55:00|64.56|61.68|64.48|61.6|64.56|61.68|64.48|61.6|0
1644832510000|2022-02-14 09:55:10|64.6|61.72|64.48|61.6|64.6|61.72|64.48|61.6|0
1644832520000|2022-02-14 09:55:20|64.47|61.59|64.47|61.59|64.47|61.59|64.47|61.59|0
1644832540000|2022-02-14 09:55:40|64.56|61.68|64.39|61.51|64.56|61.68|64.39|61.51|0
1644832550000|2022-02-14 09:55:50|64.31|61.43|64.47|61.59|64.56|61.68|64.31|61.43|0
1644832560000|2022-02-14 09:56:00|64.39|61.51|64.01|61.13|64.39|61.51|64.01|61.13|0
1644832570000|2022-02-14 09:56:10|63.88|61|63.84|60.96|63.88|61|63.72|60.84|0
1644832580000|2022-02-14 09:56:20|63.97|61.09|63.72|60.84|63.97|61.09|63.72|60.84|0
1644832590000|2022-02-14 09:56:30|63.8|60.92|63.97|61.09|63.97|61.09|63.8|60.92|0
1644832600000|2022-02-14 09:56:40|63.92|61.04|63.67|60.79|63.92|61.04|63.67|60.79|0
1644832610000|2022-02-14 09:56:50|63.63|60.75|63.55|60.67|63.63|60.75|63.55|60.67|0
1644832620000|2022-02-14 09:57:00|63.38|60.5|63.55|60.67|63.55|60.67|63.38|60.5|0
1644832630000|2022-02-14 09:57:10|63.59|60.71|63.63|60.75|63.63|60.75|63.46|60.58|0
1644832640000|2022-02-14 09:57:20|63.88|61|63.67|60.79|63.88|61|63.67|60.79|0
1644832650000|2022-02-14 09:57:30|62.9|60.02|63.89|61.01|63.93|61.05|62.9|60.02|0
1644832660000|2022-02-14 09:57:40|63.98|61.1|63.56|60.68|63.98|61.1|63.56|60.68|0
1644832670000|2022-02-14 09:57:50|63.64|60.76|63.64|60.76|63.72|60.84|63.64|60.76|0
1644832680000|2022-02-14 09:58:00|63.72|60.84|63.72|60.84|63.89|61.01|63.72|60.84|0
1644832690000|2022-02-14 09:58:10|63.64|60.76|63.51|60.63|63.64|60.76|63.51|60.63|0
1644832700000|2022-02-14 09:58:20|63.56|60.68|63.89|61.01|63.89|61.01|63.56|60.68|0
1644832710000|2022-02-14 09:58:30|63.85|60.97|63.76|60.88|63.93|61.05|63.76|60.88|0
1644832720000|2022-02-14 09:58:40|63.89|61.01|64.14|61.26|64.14|61.26|63.89|61.01|0
1644832730000|2022-02-14 09:58:50|64.31|61.43|64.23|61.35|64.31|61.43|64.23|61.35|0
1644832740000|2022-02-14 09:59:00|64.27|61.39|64.23|61.35|64.31|61.43|64.18|61.3|0
1644832750000|2022-02-14 09:59:10|64.18|61.3|64.18|61.3|64.18|61.3|64.18|61.3|0
1644832760000|2022-02-14 09:59:20|64.14|61.26|63.72|60.84|64.23|61.35|63.72|60.84|0
1644832770000|2022-02-14 09:59:30|63.68|60.8|63.55|60.67|63.89|61.01|63.55|60.67|0
1644832780000|2022-02-14 09:59:40|63.3|60.42|63.3|60.42|63.3|60.42|63.22|60.34|0
1644832790000|2022-02-14 09:59:50|63.34|60.46|63.64|60.76|63.64|60.76|63.34|60.46|0
1644832800000|2022-02-14 10:00:00|63.89|61.01|63.81|60.93|63.89|61.01|63.81|60.93|0
1644832810000|2022-02-14 10:00:10|63.76|60.88|63.64|60.76|63.76|60.88|63.64|60.76|0
1644832820000|2022-02-14 10:00:20|63.55|60.67|63.51|60.63|63.55|60.67|63.47|60.59|0
1644832830000|2022-02-14 10:00:30|63.55|60.67|63.14|60.26|63.55|60.67|63.14|60.26|0
1644832840000|2022-02-14 10:00:40|63.05|60.17|62.89|60.01|63.05|60.17|62.8|59.92|0
1644832850000|2022-02-14 10:00:50|62.97|60.09|62.89|60.01|62.97|60.09|62.89|60.01|0
1644832860000|2022-02-14 10:01:00|62.84|59.96|62.84|59.96|62.89|60.01|62.84|59.96|0
1644832870000|2022-02-14 10:01:10|62.89|60.01|62.8|59.92|62.89|60.01|62.8|59.92|0
1644832880000|2022-02-14 10:01:20|62.72|59.84|62.76|59.88|62.76|59.88|62.72|59.84|0
1644832890000|2022-02-14 10:01:30|62.8|59.92|62.64|59.76|62.8|59.92|62.64|59.76|0
1644832900000|2022-02-14 10:01:40|62.8|59.92|62.06|59.18|62.8|59.92|62.06|59.18|0
1644832910000|2022-02-14 10:01:50|61.98|59.1|61.81|58.93|61.98|59.1|61.73|58.85|0
1644832920000|2022-02-14 10:02:00|61.73|58.85|61.24|58.36|61.73|58.85|60.91|58.03|0
1644832930000|2022-02-14 10:02:10|61.08|58.2|60.75|57.87|61.08|58.2|60.75|57.87|0
1644832940000|2022-02-14 10:02:20|60.99|58.11|60.51|57.63|60.99|58.11|60.51|57.63|0
1644832950000|2022-02-14 10:02:30|60.59|57.71|60.67|57.79|60.83|57.95|60.59|57.71|0
1644832960000|2022-02-14 10:02:40|60.83|57.95|61.08|58.2|61.16|58.28|60.83|57.95|0
1644832970000|2022-02-14 10:02:50|61.16|58.28|61.03|58.15|61.24|58.36|61.03|58.15|0
1644832980000|2022-02-14 10:03:00|60.91|58.03|61.24|58.36|61.24|58.36|60.91|58.03|0
1644832990000|2022-02-14 10:03:10|61.32|58.44|61.16|58.28|61.32|58.44|61.16|58.28|0
1644833000000|2022-02-14 10:03:20|61.11|58.23|61.24|58.36|61.28|58.4|61.11|58.23|0
1644833010000|2022-02-14 10:03:30|61.16|58.28|61.4|58.52|61.52|58.64|61.16|58.28|0
1644833020000|2022-02-14 10:03:40|60.99|58.11|60.99|58.11|60.99|58.11|60.91|58.03|0
1644833030000|2022-02-14 10:03:50|61.2|58.32|61.65|58.77|61.65|58.77|61.2|58.32|0
1644833040000|2022-02-14 10:04:00|61.73|58.85|61.85|58.97|61.89|59.01|61.73|58.85|0
1644833050000|2022-02-14 10:04:10|61.97|59.09|62.06|59.18|62.06|59.18|61.89|59.01|0
1644833060000|2022-02-14 10:04:20|61.97|59.09|62.22|59.34|62.22|59.34|61.97|59.09|0
1644833070000|2022-02-14 10:04:30|62.39|59.51|62.47|59.59|62.55|59.67|62.39|59.51|0
1644833080000|2022-02-14 10:04:40|62.88|60|62.92|60.04|62.92|60.04|62.84|59.96|0
1644833090000|2022-02-14 10:04:50|62.97|60.09|63.42|60.54|63.42|60.54|62.97|60.09|0
1644833100000|2022-02-14 10:05:00|63.38|60.5|63.13|60.25|63.38|60.5|63.09|60.21|0
1644833110000|2022-02-14 10:05:10|63.21|60.33|63.3|60.42|63.3|60.42|63.21|60.33|0
1644833120000|2022-02-14 10:05:20|63.38|60.5|63.34|60.46|63.46|60.58|63.3|60.42|0
1644833130000|2022-02-14 10:05:30|63.38|60.5|63.55|60.67|63.55|60.67|63.3|60.42|0
1644833140000|2022-02-14 10:05:40|63.3|60.42|63.3|60.42|63.42|60.54|63.3|60.42|0
1644833150000|2022-02-14 10:05:50|63.38|60.5|63.63|60.75|63.63|60.75|63.38|60.5|0
1644833160000|2022-02-14 10:06:00|63.8|60.92|64.3|61.42|64.39|61.51|63.8|60.92|0
1644833170000|2022-02-14 10:06:10|64.22|61.34|64.22|61.34|64.22|61.34|64.14|61.26|0
1644833180000|2022-02-14 10:06:20|64.14|61.26|64.13|61.25|64.22|61.34|64.13|61.25|0
1644833190000|2022-02-14 10:06:30|64.18|61.3|64.22|61.34|64.22|61.34|64.18|61.3|0
1644833200000|2022-02-14 10:06:40|64.3|61.42|64.09|61.21|64.3|61.42|64.05|61.17|0
1644833210000|2022-02-14 10:06:50|63.97|61.09|63.71|60.83|63.97|61.09|63.71|60.83|0
1644833220000|2022-02-14 10:07:00|63.97|61.09|64.13|61.25|64.13|61.25|63.97|61.09|0
1644833230000|2022-02-14 10:07:10|64.22|61.34|64.05|61.17|64.3|61.42|64.05|61.17|0
1644833240000|2022-02-14 10:07:20|64.22|61.34|64.39|61.51|64.39|61.51|64.22|61.34|0
1644833250000|2022-02-14 10:07:30|64.47|61.59|64.3|61.42|64.47|61.59|64.3|61.42|0
1644833260000|2022-02-14 10:07:40|64.13|61.25|63.97|61.09|64.13|61.25|63.97|61.09|0
1644833270000|2022-02-14 10:07:50|63.8|60.92|63.92|61.04|63.92|61.04|63.8|60.92|0
1644833280000|2022-02-14 10:08:00|63.8|60.92|64.47|61.59|64.47|61.59|63.8|60.92|0
1644833290000|2022-02-14 10:08:10|64.43|61.55|64.72|61.84|64.77|61.89|64.43|61.55|0
1644833300000|2022-02-14 10:08:20|64.81|61.93|64.81|61.93|64.81|61.93|64.81|61.93|0
1644833310000|2022-02-14 10:08:30|64.98|62.1|64.89|62.01|64.98|62.1|64.81|61.93|0
1644833320000|2022-02-14 10:08:40|64.98|62.1|65.02|62.14|65.1|62.22|64.93|62.05|0
1644833330000|2022-02-14 10:08:50|65.1|62.22|65.23|62.35|65.23|62.35|65.1|62.22|0
1644833340000|2022-02-14 10:09:00|65.02|62.14|65.53|62.65|65.53|62.65|65.02|62.14|0
1644833350000|2022-02-14 10:09:10|65.32|62.44|65.4|62.52|65.45|62.57|65.27|62.39|0
1644833360000|2022-02-14 10:09:20|65.23|62.35|65.4|62.52|65.4|62.52|65.23|62.35|0
1644833370000|2022-02-14 10:09:30|65.32|62.44|65.75|62.87|65.79|62.91|65.32|62.44|0
1644833380000|2022-02-14 10:09:40|65.66|62.78|65.57|62.69|65.75|62.87|65.57|62.69|0
1644833390000|2022-02-14 10:09:50|65.66|62.78|65.75|62.87|65.75|62.87|65.66|62.78|0
1644833400000|2022-02-14 10:10:00|65.57|62.69|65.32|62.44|65.57|62.69|65.27|62.39|0
1644833410000|2022-02-14 10:10:10|65.36|62.48|65.49|62.61|65.49|62.61|65.36|62.48|0
1644833420000|2022-02-14 10:10:20|65.57|62.69|65.66|62.78|65.7|62.82|65.57|62.69|0
1644833430000|2022-02-14 10:10:30|65.57|62.69|65.61|62.73|65.61|62.73|65.44|62.56|0
1644833440000|2022-02-14 10:10:40|65.57|62.69|65.19|62.31|65.66|62.78|65.19|62.31|0
1644833450000|2022-02-14 10:10:50|65.15|62.27|64.89|62.01|65.23|62.35|64.89|62.01|0
1644833460000|2022-02-14 10:11:00|64.93|62.05|64.81|61.93|64.93|62.05|64.81|61.93|0
1644833470000|2022-02-14 10:11:10|64.89|62.01|64.98|62.1|64.98|62.1|64.89|62.01|0
1644833480000|2022-02-14 10:11:20|65.06|62.18|65.23|62.35|65.32|62.44|65.06|62.18|0
1644833490000|2022-02-14 10:11:30|65.19|62.31|64.89|62.01|65.23|62.35|64.89|62.01|0
1644833500000|2022-02-14 10:11:40|65.02|62.14|64.81|61.93|65.02|62.14|64.81|61.93|0
1644833510000|2022-02-14 10:11:50|64.89|62.01|65.32|62.44|65.32|62.44|64.89|62.01|0
1644833520000|2022-02-14 10:12:00|65.23|62.35|65.27|62.39|65.27|62.39|65.15|62.27|0
1644833530000|2022-02-14 10:12:10|65.19|62.31|65.32|62.44|65.32|62.44|65.19|62.31|0
1644833540000|2022-02-14 10:12:20|65.4|62.52|65.74|62.86|65.74|62.86|65.4|62.52|0
1644833550000|2022-02-14 10:12:30|65.83|62.95|65.74|62.86|65.96|63.08|65.66|62.78|0
1644833560000|2022-02-14 10:12:40|65.57|62.69|65.66|62.78|65.66|62.78|65.57|62.69|0
1644833570000|2022-02-14 10:12:50|65.57|62.69|65.23|62.35|65.57|62.69|65.23|62.35|0
1644833580000|2022-02-14 10:13:00|65.4|62.52|65.49|62.61|65.49|62.61|65.4|62.52|0
1644833590000|2022-02-14 10:13:10|65.74|62.86|65.57|62.69|65.91|63.03|65.57|62.69|0
1644833600000|2022-02-14 10:13:20|65.61|62.73|65.7|62.82|65.7|62.82|65.61|62.73|0
1644833610000|2022-02-14 10:13:30|65.57|62.69|65.74|62.86|65.83|62.95|65.57|62.69|0
1644833620000|2022-02-14 10:13:40|65.83|62.95|65.91|63.03|65.91|63.03|65.83|62.95|0
1644833630000|2022-02-14 10:13:50|66|63.12|65.74|62.86|66|63.12|65.7|62.82|0
1644833640000|2022-02-14 10:14:00|65.91|63.03|65.48|62.6|65.91|63.03|65.48|62.6|0
1644833650000|2022-02-14 10:14:10|65.31|62.43|65.74|62.86|65.74|62.86|65.31|62.43|0
1644833660000|2022-02-14 10:14:20|65.78|62.9|65.52|62.64|65.78|62.9|65.52|62.64|0
1644833670000|2022-02-14 10:14:30|65.57|62.69|65.35|62.47|65.57|62.69|65.35|62.47|0
1644833680000|2022-02-14 10:14:40|65.48|62.6|65.61|62.73|65.61|62.73|65.48|62.6|0
1644833690000|2022-02-14 10:14:50|66|63.12|66.17|63.29|66.17|63.29|65.91|63.03|0
1644833700000|2022-02-14 10:15:00|66.26|63.38|66.51|63.63|66.51|63.63|66.26|63.38|0
1644833710000|2022-02-14 10:15:10|66.6|63.72|66.26|63.38|66.6|63.72|66.26|63.38|0
1644833720000|2022-02-14 10:15:20|66.34|63.46|66.43|63.55|66.6|63.72|66.34|63.46|0
1644833730000|2022-02-14 10:15:30|66.51|63.63|66.08|63.2|66.51|63.63|66.08|63.2|0
1644833740000|2022-02-14 10:15:40|66|63.12|66|63.12|66|63.12|66|63.12|0
1644833750000|2022-02-14 10:15:50|65.82|62.94|65.65|62.77|65.82|62.94|65.61|62.73|0
1644833760000|2022-02-14 10:16:00|65.57|62.69|65.48|62.6|65.57|62.69|65.48|62.6|0
1644833770000|2022-02-14 10:16:10|65.57|62.69|65.48|62.6|65.57|62.69|65.48|62.6|0
1644833780000|2022-02-14 10:16:20|65.65|62.77|65.57|62.69|65.65|62.77|65.48|62.6|0
1644833790000|2022-02-14 10:16:30|65.44|62.56|65.35|62.47|65.48|62.6|65.35|62.47|0
1644833800000|2022-02-14 10:16:40|65.4|62.52|65.4|62.52|65.4|62.52|65.31|62.43|0
1644833810000|2022-02-14 10:16:50|65.57|62.69|65.65|62.77|65.69|62.81|65.57|62.69|0
1644833820000|2022-02-14 10:17:00|65.57|62.69|65.65|62.77|65.74|62.86|65.57|62.69|0
1644833830000|2022-02-14 10:17:10|65.48|62.6|65.69|62.81|65.69|62.81|65.48|62.6|0
1644833840000|2022-02-14 10:17:20|65.82|62.94|65.65|62.77|65.86|62.98|65.65|62.77|0
1644833850000|2022-02-14 10:17:30|65.57|62.69|65.61|62.73|65.61|62.73|65.48|62.6|0
1644833860000|2022-02-14 10:17:40|65.52|62.64|65.14|62.26|65.52|62.64|65.14|62.26|0
1644833870000|2022-02-14 10:17:50|65.22|62.34|65.05|62.17|65.22|62.34|65.05|62.17|0
1644833880000|2022-02-14 10:18:00|65.09|62.21|65.05|62.17|65.14|62.26|64.97|62.09|0
1644833890000|2022-02-14 10:18:10|65.01|62.13|64.8|61.92|65.01|62.13|64.8|61.92|0
1644833900000|2022-02-14 10:18:20|64.71|61.83|65.14|62.26|65.14|62.26|64.71|61.83|0
1644833910000|2022-02-14 10:18:30|64.84|61.96|64.21|61.33|64.84|61.96|64.21|61.33|0
1644833920000|2022-02-14 10:18:40|64.37|61.49|64.71|61.83|64.71|61.83|64.37|61.49|0
1644833930000|2022-02-14 10:18:50|64.75|61.87|65.05|62.17|65.05|62.17|64.75|61.87|0
1644833940000|2022-02-14 10:19:00|64.88|62|64.88|62|65.01|62.13|64.8|61.92|0
1644833950000|2022-02-14 10:19:10|64.97|62.09|64.88|62|64.97|62.09|64.88|62|0
1644833960000|2022-02-14 10:19:20|64.8|61.92|64.88|62|64.88|62|64.8|61.92|0
1644833970000|2022-02-14 10:19:30|65.05|62.17|64.92|62.04|65.05|62.17|64.88|62|0
1644833980000|2022-02-14 10:19:40|65.05|62.17|65.05|62.17|65.05|62.17|65.01|62.13|0
1644833990000|2022-02-14 10:19:50|64.97|62.09|65.09|62.21|65.09|62.21|64.97|62.09|0
1644834000000|2022-02-14 10:20:00|65.18|62.3|65.18|62.3|65.22|62.34|65.18|62.3|0
1644834010000|2022-02-14 10:20:10|65.05|62.17|64.88|62|65.05|62.17|64.88|62|0
1644834020000|2022-02-14 10:20:20|65.05|62.17|65.01|62.13|65.05|62.17|64.97|62.09|0
1644834030000|2022-02-14 10:20:30|64.54|61.66|64.67|61.79|64.67|61.79|64.54|61.66|0
1644834040000|2022-02-14 10:20:40|64.8|61.92|65.09|62.21|65.09|62.21|64.8|61.92|0
1644834050000|2022-02-14 10:20:50|65.01|62.13|65.43|62.55|65.77|62.89|65.01|62.13|0
1644834060000|2022-02-14 10:21:00|65.39|62.51|65.43|62.55|65.43|62.55|65.26|62.38|0
1644834070000|2022-02-14 10:21:10|65.48|62.6|65.56|62.68|65.56|62.68|65.35|62.47|0
1644834080000|2022-02-14 10:21:20|65.48|62.6|65.39|62.51|65.48|62.6|65.3|62.42|0
1644834090000|2022-02-14 10:21:30|65.52|62.64|65.56|62.68|65.56|62.68|65.43|62.55|0
1644834100000|2022-02-14 10:21:40|65.48|62.6|65.35|62.47|65.52|62.64|65.35|62.47|0
1644834110000|2022-02-14 10:21:50|65.3|62.42|65.17|62.29|65.35|62.47|65.17|62.29|0
1644834120000|2022-02-14 10:22:00|65.13|62.25|64.79|61.91|65.13|62.25|64.79|61.91|0
1644834130000|2022-02-14 10:22:10|64.71|61.83|64.88|62|64.88|62|64.71|61.83|0
1644834140000|2022-02-14 10:22:20|65.05|62.17|65.05|62.17|65.09|62.21|64.96|62.08|0
1644834150000|2022-02-14 10:22:30|65.09|62.21|65.05|62.17|65.09|62.21|65.05|62.17|0
1644834160000|2022-02-14 10:22:40|65|62.12|65.05|62.17|65.17|62.29|65|62.12|0
1644834170000|2022-02-14 10:22:50|65|62.12|64.96|62.08|65|62.12|64.96|62.08|0
1644834180000|2022-02-14 10:23:00|64.88|62|65.73|62.85|65.73|62.85|64.88|62|0
1644834190000|2022-02-14 10:23:10|65.77|62.89|66.85|63.97|66.85|63.97|65.77|62.89|0
1644834200000|2022-02-14 10:23:20|66.76|63.88|66.59|63.71|66.76|63.88|66.5|63.62|0
1644834210000|2022-02-14 10:23:30|66.5|63.62|66.29|63.41|66.59|63.71|66.2|63.32|0
1644834220000|2022-02-14 10:23:40|66.25|63.37|65.99|63.11|66.25|63.37|65.82|62.94|0
1644834230000|2022-02-14 10:23:50|66.11|63.23|66.42|63.54|66.42|63.54|66.07|63.19|0
1644834240000|2022-02-14 10:24:00|66.59|63.71|66.37|63.49|66.59|63.71|66.2|63.32|0
1644834250000|2022-02-14 10:24:10|66.55|63.67|66.29|63.41|66.55|63.67|66.29|63.41|0
1644834260000|2022-02-14 10:24:20|66.42|63.54|66.42|63.54|66.42|63.54|66.37|63.49|0
1644834270000|2022-02-14 10:24:30|66.59|63.71|66.63|63.75|66.63|63.75|66.5|63.62|0
1644834280000|2022-02-14 10:24:40|66.5|63.62|66.63|63.75|66.63|63.75|66.5|63.62|0
1644834290000|2022-02-14 10:24:50|66.54|63.66|66.59|63.71|66.59|63.71|66.46|63.58|0
1644834300000|2022-02-14 10:25:00|66.68|63.8|66.42|63.54|66.68|63.8|66.42|63.54|0
1644834310000|2022-02-14 10:25:10|66.37|63.49|65.99|63.11|66.37|63.49|65.99|63.11|0
1644834320000|2022-02-14 10:25:20|65.85|62.97|65.73|62.85|65.85|62.97|65.73|62.85|0
1644834330000|2022-02-14 10:25:30|65.77|62.89|65.77|62.89|65.77|62.89|65.77|62.89|0
1644834340000|2022-02-14 10:25:40|65.85|62.97|65.9|63.02|65.94|63.06|65.85|62.97|0
1644834350000|2022-02-14 10:25:50|66.03|63.15|65.9|63.02|66.16|63.28|65.81|62.93|0
1644834360000|2022-02-14 10:26:00|65.77|62.89|65.94|63.06|65.94|63.06|65.77|62.89|0
1644834370000|2022-02-14 10:26:10|65.77|62.89|65.6|62.72|65.77|62.89|65.6|62.72|0
1644834380000|2022-02-14 10:26:20|65.51|62.63|65.3|62.42|65.6|62.72|65.3|62.42|0
1644834390000|2022-02-14 10:26:30|65.17|62.29|65.64|62.76|65.64|62.76|65.17|62.29|0
1644834400000|2022-02-14 10:26:40|65.6|62.72|65.81|62.93|65.81|62.93|65.6|62.72|0
1644834410000|2022-02-14 10:26:50|66.07|63.19|66.37|63.49|66.54|63.66|66.07|63.19|0
1644834420000|2022-02-14 10:27:00|66.33|63.45|65.98|63.1|66.33|63.45|65.98|63.1|0
1644834430000|2022-02-14 10:27:10|66.07|63.19|66.24|63.36|66.24|63.36|66.07|63.19|0
1644834440000|2022-02-14 10:27:20|66.33|63.45|66.41|63.53|66.41|63.53|66.33|63.45|0
1644834450000|2022-02-14 10:27:30|66.33|63.45|66.71|63.83|66.71|63.83|66.24|63.36|0
1644834460000|2022-02-14 10:27:40|66.89|64.01|67.11|64.23|67.19|64.31|66.89|64.01|0
1644834470000|2022-02-14 10:27:50|67.02|64.14|67.24|64.36|67.24|64.36|66.97|64.09|0
1644834480000|2022-02-14 10:28:00|67.19|64.31|67.15|64.27|67.5|64.62|67.15|64.27|0
1644834490000|2022-02-14 10:28:10|67.37|64.49|66.97|64.09|67.37|64.49|66.97|64.09|0
1644834500000|2022-02-14 10:28:20|67.02|64.14|67.06|64.18|67.11|64.23|67.02|64.14|0
1644834510000|2022-02-14 10:28:30|66.93|64.05|66.67|63.79|66.93|64.05|66.67|63.79|0
1644834520000|2022-02-14 10:28:40|66.85|63.97|66.67|63.79|66.85|63.97|66.59|63.71|0
1644834530000|2022-02-14 10:28:50|66.63|63.75|66.84|63.96|66.84|63.96|66.63|63.75|0
1644834540000|2022-02-14 10:29:00|67.06|64.18|67.45|64.57|67.45|64.57|67.06|64.18|0
1644834550000|2022-02-14 10:29:10|67.54|64.66|67.15|64.27|67.54|64.66|67.15|64.27|0
1644834560000|2022-02-14 10:29:20|67.19|64.31|66.84|63.96|67.19|64.31|66.84|63.96|0
1644834570000|2022-02-14 10:29:30|66.8|63.92|67.02|64.14|67.15|64.27|66.8|63.92|0
1644834580000|2022-02-14 10:29:40|66.63|63.75|66.41|63.53|66.63|63.75|66.41|63.53|0
1644834590000|2022-02-14 10:29:50|66.5|63.62|66.37|63.49|66.5|63.62|66.32|63.44|0
1644834600000|2022-02-14 10:30:00|66.28|63.4|66.58|63.7|66.58|63.7|66.28|63.4|0
1644834610000|2022-02-14 10:30:10|66.54|63.66|66.11|63.23|66.54|63.66|66.11|63.23|0
1644834620000|2022-02-14 10:30:20|66.19|63.31|66.24|63.36|66.28|63.4|66.19|63.31|0
1644834630000|2022-02-14 10:30:30|66.15|63.27|66.02|63.14|66.15|63.27|66.02|63.14|0
1644834640000|2022-02-14 10:30:40|66.19|63.31|65.81|62.93|66.19|63.31|65.81|62.93|0
1644834650000|2022-02-14 10:30:50|65.93|63.05|65.72|62.84|65.93|63.05|65.72|62.84|0
1644834660000|2022-02-14 10:31:00|65.76|62.88|65.85|62.97|65.98|63.1|65.76|62.88|0
1644834670000|2022-02-14 10:31:10|65.81|62.93|65.98|63.1|65.98|63.1|65.81|62.93|0
1644834680000|2022-02-14 10:31:20|65.93|63.05|65.85|62.97|66.15|63.27|65.85|62.97|0
1644834690000|2022-02-14 10:31:30|65.89|63.01|65.89|63.01|66.06|63.18|65.89|63.01|0
1644834700000|2022-02-14 10:31:40|65.63|62.75|65.98|63.1|66.06|63.18|65.63|62.75|0
1644834710000|2022-02-14 10:31:50|65.85|62.97|65.98|63.1|65.98|63.1|65.85|62.97|0
1644834720000|2022-02-14 10:32:00|65.89|63.01|66.02|63.14|66.1|63.22|65.89|63.01|0
1644834730000|2022-02-14 10:32:10|65.98|63.1|65.85|62.97|65.98|63.1|65.72|62.84|0
1644834740000|2022-02-14 10:32:20|65.89|63.01|65.98|63.1|65.98|63.1|65.89|63.01|0
1644834750000|2022-02-14 10:32:30|66.02|63.14|65.89|63.01|66.02|63.14|65.89|63.01|0
1644834760000|2022-02-14 10:32:40|65.93|63.05|65.55|62.67|65.98|63.1|65.55|62.67|0
1644834770000|2022-02-14 10:32:50|65.89|63.01|65.72|62.84|65.89|63.01|65.72|62.84|0
1644834780000|2022-02-14 10:33:00|65.67|62.79|65.59|62.71|65.67|62.79|65.59|62.71|0
1644834790000|2022-02-14 10:33:10|65.38|62.5|65.42|62.54|65.42|62.54|65.29|62.41|0
1644834800000|2022-02-14 10:33:20|65.46|62.58|65.46|62.58|65.46|62.58|65.29|62.41|0
1644834810000|2022-02-14 10:33:30|65.42|62.54|65.5|62.62|65.55|62.67|65.42|62.54|0
1644834820000|2022-02-14 10:33:40|65.33|62.45|65.59|62.71|65.63|62.75|65.33|62.45|0
1644834830000|2022-02-14 10:33:50|65.55|62.67|65.72|62.84|65.8|62.92|65.55|62.67|0
1644834840000|2022-02-14 10:34:00|66.06|63.18|66.02|63.14|66.06|63.18|65.98|63.1|0
1644834850000|2022-02-14 10:34:10|66.15|63.27|65.89|63.01|66.15|63.27|65.89|63.01|0
1644834860000|2022-02-14 10:34:20|65.84|62.96|65.76|62.88|65.89|63.01|65.72|62.84|0
1644834870000|2022-02-14 10:34:30|65.67|62.79|65.76|62.88|65.76|62.88|65.67|62.79|0
1644834880000|2022-02-14 10:34:40|65.59|62.71|65.63|62.75|65.67|62.79|65.59|62.71|0
1644834890000|2022-02-14 10:34:50|65.42|62.54|65.37|62.49|65.42|62.54|65.33|62.45|0
1644834900000|2022-02-14 10:35:00|65.33|62.45|65.42|62.54|65.55|62.67|65.33|62.45|0
1644834910000|2022-02-14 10:35:10|65.46|62.58|65.42|62.54|65.46|62.58|65.29|62.41|0
1644834920000|2022-02-14 10:35:20|65.37|62.49|65.29|62.41|65.37|62.49|65.2|62.32|0
1644834930000|2022-02-14 10:35:30|65.16|62.28|65.2|62.32|65.2|62.32|64.99|62.11|0
1644834940000|2022-02-14 10:35:40|65.24|62.36|65.37|62.49|65.37|62.49|65.24|62.36|0
1644834950000|2022-02-14 10:35:50|65.29|62.41|65.37|62.49|65.37|62.49|65.2|62.32|0
1644834960000|2022-02-14 10:36:00|65.5|62.62|65.84|62.96|65.89|63.01|65.5|62.62|0
1644834970000|2022-02-14 10:36:10|65.93|63.05|65.93|63.05|65.93|63.05|65.93|63.05|0
1644834980000|2022-02-14 10:36:20|65.97|63.09|66.14|63.26|66.14|63.26|65.93|63.05|0
1644834990000|2022-02-14 10:36:30|66.1|63.22|66.27|63.39|66.32|63.44|66.1|63.22|0
1644835000000|2022-02-14 10:36:40|66.23|63.35|66.32|63.44|66.32|63.44|66.14|63.26|0
1644835010000|2022-02-14 10:36:50|66.4|63.52|66.14|63.26|66.4|63.52|66.1|63.22|0
1644835020000|2022-02-14 10:37:00|66.1|63.22|65.8|62.92|66.14|63.26|65.8|62.92|0
1644835030000|2022-02-14 10:37:10|65.89|63.01|65.97|63.09|65.97|63.09|65.89|63.01|0
1644835040000|2022-02-14 10:37:20|66.14|63.26|66.1|63.22|66.14|63.26|66.06|63.18|0
1644835050000|2022-02-14 10:37:30|66.14|63.26|66.14|63.26|66.14|63.26|66.01|63.13|0
1644835060000|2022-02-14 10:37:40|66.27|63.39|66.96|64.08|66.96|64.08|66.27|63.39|0
1644835070000|2022-02-14 10:37:50|66.92|64.04|67.09|64.21|67.09|64.21|66.92|64.04|0
1644835080000|2022-02-14 10:38:00|67.18|64.3|67.31|64.43|67.31|64.43|67.14|64.26|0
1644835090000|2022-02-14 10:38:10|67.27|64.39|67.62|64.74|67.62|64.74|67.27|64.39|0
1644835100000|2022-02-14 10:38:20|67.53|64.65|67.36|64.48|67.53|64.65|67.36|64.48|0
1644835110000|2022-02-14 10:38:30|66.92|64.04|67.57|64.69|67.57|64.69|66.92|64.04|0
1644835120000|2022-02-14 10:38:40|67.53|64.65|67.53|64.65|67.7|64.82|67.53|64.65|0
1644835130000|2022-02-14 10:38:50|67.44|64.56|67.44|64.56|67.44|64.56|67.36|64.48|0
1644835140000|2022-02-14 10:39:00|67.09|64.21|67.62|64.74|67.62|64.74|67.09|64.21|0
1644835150000|2022-02-14 10:39:10|67.53|64.65|67.62|64.74|67.62|64.74|67.53|64.65|0
1644835160000|2022-02-14 10:39:20|67.75|64.87|67.62|64.74|67.75|64.87|67.62|64.74|0
1644835170000|2022-02-14 10:39:30|67.57|64.69|67.53|64.65|67.57|64.69|67.4|64.52|0
1644835180000|2022-02-14 10:39:40|67.4|64.52|67.53|64.65|67.53|64.65|67.4|64.52|0
1644835190000|2022-02-14 10:39:50|67.48|64.6|67.35|64.47|67.48|64.6|67.31|64.43|0
1644835200000|2022-02-14 10:40:00|67.31|64.43|67.35|64.47|67.35|64.47|67.31|64.43|0
1644835210000|2022-02-14 10:40:10|67.31|64.43|67.09|64.21|67.31|64.43|67.09|64.21|0
1644835220000|2022-02-14 10:40:20|67.05|64.17|67.18|64.3|67.18|64.3|67.05|64.17|0
1644835230000|2022-02-14 10:40:30|67.09|64.21|67.09|64.21|67.18|64.3|67|64.12|0
1644835240000|2022-02-14 10:40:40|67.05|64.17|66.92|64.04|67.09|64.21|66.92|64.04|0
1644835250000|2022-02-14 10:40:50|67.05|64.17|67.35|64.47|67.44|64.56|67.05|64.17|0
1644835260000|2022-02-14 10:41:00|67.18|64.3|67.18|64.3|67.22|64.34|67.13|64.25|0
1644835270000|2022-02-14 10:41:10|67.27|64.39|67.83|64.95|67.83|64.95|67.27|64.39|0
1644835280000|2022-02-14 10:41:20|67.79|64.91|67.53|64.65|67.79|64.91|67.53|64.65|0
1644835290000|2022-02-14 10:41:30|67.57|64.69|67.26|64.38|67.57|64.69|67.26|64.38|0
1644835300000|2022-02-14 10:41:40|67.09|64.21|67.09|64.21|67.26|64.38|67.09|64.21|0
1644835310000|2022-02-14 10:41:50|67.18|64.3|67.35|64.47|67.35|64.47|67.18|64.3|0
1644835320000|2022-02-14 10:42:00|67.39|64.51|67.26|64.38|67.79|64.91|67.26|64.38|0
1644835330000|2022-02-14 10:42:10|67.18|64.3|66.92|64.04|67.22|64.34|66.92|64.04|0
1644835340000|2022-02-14 10:42:20|66.87|63.99|66.57|63.69|66.87|63.99|66.44|63.56|0
1644835350000|2022-02-14 10:42:30|66.61|63.73|66.35|63.47|66.61|63.73|66.35|63.47|0
1644835360000|2022-02-14 10:42:40|66.31|63.43|66.44|63.56|66.44|63.56|66.31|63.43|0
1644835370000|2022-02-14 10:42:50|66.4|63.52|66.4|63.52|66.4|63.52|66.31|63.43|0
1644835380000|2022-02-14 10:43:00|66.57|63.69|66.48|63.6|66.57|63.69|66.48|63.6|0
1644835390000|2022-02-14 10:43:10|66.52|63.64|66.65|63.77|66.65|63.77|66.52|63.64|0
1644835400000|2022-02-14 10:43:20|66.61|63.73|66.57|63.69|66.61|63.73|66.57|63.69|0
1644835410000|2022-02-14 10:43:30|66.65|63.77|66.57|63.69|66.65|63.77|66.57|63.69|0
1644835420000|2022-02-14 10:43:40|66.48|63.6|66.39|63.51|66.48|63.6|66.39|63.51|0
1644835430000|2022-02-14 10:43:50|66.35|63.47|66.09|63.21|66.35|63.47|66.09|63.21|0
1644835440000|2022-02-14 10:44:00|66.01|63.13|66.44|63.56|66.44|63.56|66.01|63.13|0
1644835450000|2022-02-14 10:44:10|66.26|63.38|65.92|63.04|66.26|63.38|65.92|63.04|0
1644835460000|2022-02-14 10:44:20|65.88|63|65.88|63|65.92|63.04|65.88|63|0
1644835470000|2022-02-14 10:44:30|65.83|62.95|66.05|63.17|66.05|63.17|65.83|62.95|0
1644835480000|2022-02-14 10:44:40|66|63.12|66.13|63.25|66.13|63.25|66|63.12|0
1644835490000|2022-02-14 10:44:50|66.09|63.21|66.09|63.21|66.09|63.21|66.05|63.17|0
1644835500000|2022-02-14 10:45:00|66.05|63.17|66.22|63.34|66.22|63.34|66.05|63.17|0
1644835510000|2022-02-14 10:45:10|66.18|63.3|66.09|63.21|66.26|63.38|66.09|63.21|0
1644835520000|2022-02-14 10:45:20|66.13|63.25|66.13|63.25|66.13|63.25|66.09|63.21|0
1644835530000|2022-02-14 10:45:30|66.31|63.43|66.78|63.9|66.78|63.9|66.31|63.43|0
1644835540000|2022-02-14 10:45:40|66.39|63.51|66.48|63.6|66.52|63.64|66.39|63.51|0
1644835550000|2022-02-14 10:45:50|66.43|63.55|66.57|63.69|66.57|63.69|66.43|63.55|0
1644835560000|2022-02-14 10:46:00|66.61|63.73|66.43|63.55|66.65|63.77|66.39|63.51|0
1644835570000|2022-02-14 10:46:10|66.48|63.6|66.39|63.51|66.48|63.6|66.39|63.51|0
1644835580000|2022-02-14 10:46:20|66.43|63.55|66.65|63.77|66.65|63.77|66.43|63.55|0
1644835590000|2022-02-14 10:46:30|66.74|63.86|66.91|64.03|67|64.12|66.74|63.86|0
1644835600000|2022-02-14 10:46:40|67.08|64.2|67.08|64.2|67.08|64.2|67.08|64.2|0
1644835610000|2022-02-14 10:46:50|67|64.12|67.43|64.55|67.43|64.55|67|64.12|0
1644835620000|2022-02-14 10:47:00|67.39|64.51|67.47|64.59|67.47|64.59|67.39|64.51|0
1644835630000|2022-02-14 10:47:10|67.39|64.51|67.82|64.94|67.82|64.94|67.39|64.51|0
1644835640000|2022-02-14 10:47:20|68.05|65.17|67.96|65.08|68.05|65.17|67.96|65.08|0
1644835650000|2022-02-14 10:47:30|67.91|65.03|67.96|65.08|68.05|65.17|67.91|65.03|0
1644835660000|2022-02-14 10:47:40|67.87|64.99|67.82|64.94|67.87|64.99|67.82|64.94|0
1644835670000|2022-02-14 10:47:50|67.87|64.99|68.4|65.52|68.4|65.52|67.87|64.99|0
1644835680000|2022-02-14 10:48:00|68.49|65.61|68.48|65.6|68.57|65.69|68.48|65.6|0
1644835690000|2022-02-14 10:48:10|68.79|65.91|69.1|66.22|69.1|66.22|68.75|65.87|0
1644835700000|2022-02-14 10:48:20|69.19|66.31|69.15|66.27|69.37|66.49|69.15|66.27|0
1644835710000|2022-02-14 10:48:30|69.28|66.4|69.02|66.14|69.28|66.4|69.02|66.14|0
1644835720000|2022-02-14 10:48:40|68.88|66|69.24|66.36|69.24|66.36|68.88|66|0
1644835730000|2022-02-14 10:48:50|69.28|66.4|69.55|66.67|69.55|66.67|69.28|66.4|0
1644835740000|2022-02-14 10:49:00|69.5|66.62|69.37|66.49|69.73|66.85|69.37|66.49|0
1644835750000|2022-02-14 10:49:10|69.46|66.58|69.23|66.35|69.46|66.58|69.23|66.35|0
1644835760000|2022-02-14 10:49:20|69.19|66.31|69.1|66.22|69.19|66.31|69.1|66.22|0
1644835770000|2022-02-14 10:49:30|69.01|66.13|69.55|66.67|69.55|66.67|69.01|66.13|0
1644835780000|2022-02-14 10:49:40|69.64|66.76|69.64|66.76|69.73|66.85|69.64|66.76|0
1644835790000|2022-02-14 10:49:50|69.41|66.53|69.55|66.67|69.55|66.67|69.41|66.53|0
1644835800000|2022-02-14 10:50:00|69.73|66.85|69.99|67.11|69.99|67.11|69.73|66.85|0
1644835810000|2022-02-14 10:50:10|70.08|67.2|70.35|67.47|70.35|67.47|70.08|67.2|0
1644835820000|2022-02-14 10:50:20|69.99|67.11|69.99|67.11|69.99|67.11|69.86|66.98|0
1644835830000|2022-02-14 10:50:30|70.08|67.2|69.81|66.93|70.08|67.2|69.81|66.93|0
1644835840000|2022-02-14 10:50:40|69.86|66.98|69.64|66.76|69.9|67.02|69.64|66.76|0
1644835850000|2022-02-14 10:50:50|69.68|66.8|69.64|66.76|69.73|66.85|69.64|66.76|0
1644835860000|2022-02-14 10:51:00|69.41|66.53|69.46|66.58|69.46|66.58|69.37|66.49|0
1644835870000|2022-02-14 10:51:10|69.41|66.53|69.28|66.4|69.41|66.53|69.28|66.4|0
1644835880000|2022-02-14 10:51:20|69.81|66.93|69.5|66.62|69.81|66.93|69.5|66.62|0
1644835890000|2022-02-14 10:51:30|69.37|66.49|69.28|66.4|69.37|66.49|69.19|66.31|0
1644835900000|2022-02-14 10:51:40|69.19|66.31|69.19|66.31|69.28|66.4|69.19|66.31|0
1644835910000|2022-02-14 10:51:50|69.28|66.4|69.05|66.17|69.28|66.4|69.05|66.17|0
1644835920000|2022-02-14 10:52:00|71.67|68.79|68.46|65.58|71.67|68.79|68.41|65.53|0
1644835930000|2022-02-14 10:52:10|68.5|65.62|68.24|65.36|68.5|65.62|68.19|65.31|0
1644835940000|2022-02-14 10:52:20|68.28|65.4|68.24|65.36|68.28|65.4|68.24|65.36|0
1644835950000|2022-02-14 10:52:30|68.15|65.27|68.06|65.18|68.15|65.27|67.97|65.09|0
1644835960000|2022-02-14 10:52:40|68.01|65.13|68.06|65.18|68.06|65.18|68.01|65.13|0
1644835970000|2022-02-14 10:52:50|67.88|65|67.93|65.05|67.93|65.05|67.88|65|0
1644835980000|2022-02-14 10:53:00|67.88|65|67.84|64.96|67.88|65|67.84|64.96|0
1644835990000|2022-02-14 10:53:10|67.93|65.05|67.62|64.74|67.93|65.05|67.62|64.74|0
1644836000000|2022-02-14 10:53:20|67.57|64.69|67.71|64.83|67.75|64.87|67.57|64.69|0
1644836010000|2022-02-14 10:53:30|67.62|64.74|67.62|64.74|67.62|64.74|67.53|64.65|0
1644836020000|2022-02-14 10:53:40|67.44|64.56|67.66|64.78|67.66|64.78|67.44|64.56|0
1644836030000|2022-02-14 10:53:50|67.4|64.52|67.53|64.65|67.53|64.65|67.4|64.52|0
1644836040000|2022-02-14 10:54:00|67.62|64.74|67.53|64.65|67.62|64.74|67.44|64.56|0
1644836050000|2022-02-14 10:54:10|67.48|64.6|67.62|64.74|67.71|64.83|67.48|64.6|0
1644836060000|2022-02-14 10:54:20|67.57|64.69|67.66|64.78|67.66|64.78|67.53|64.65|0
1644836070000|2022-02-14 10:54:30|67.62|64.74|67.48|64.6|67.62|64.74|67.48|64.6|0
1644836080000|2022-02-14 10:54:40|67.53|64.65|67.44|64.56|67.53|64.65|67.44|64.56|0
1644836090000|2022-02-14 10:54:50|67.4|64.52|67.22|64.34|67.48|64.6|67.22|64.34|0
1644836100000|2022-02-14 10:55:00|67.27|64.39|67.35|64.47|67.35|64.47|67.22|64.34|0
1644836110000|2022-02-14 10:55:10|67.13|64.25|66.92|64.04|67.13|64.25|66.83|63.95|0
1644836120000|2022-02-14 10:55:20|66.78|63.9|66.87|63.99|66.87|63.99|66.78|63.9|0
1644836130000|2022-02-14 10:55:30|67|64.12|67.09|64.21|67.13|64.25|67|64.12|0
1644836140000|2022-02-14 10:55:40|67|64.12|66.96|64.08|67.13|64.25|66.96|64.08|0
1644836150000|2022-02-14 10:55:50|66.92|64.04|67.04|64.16|67.04|64.16|66.92|64.04|0
1644836160000|2022-02-14 10:56:00|66.87|63.99|66.78|63.9|66.92|64.04|66.78|63.9|0
1644836170000|2022-02-14 10:56:10|66.83|63.95|66.83|63.95|66.87|63.99|66.83|63.95|0
1644836180000|2022-02-14 10:56:20|66.74|63.86|66.78|63.9|66.78|63.9|66.74|63.86|0
1644836190000|2022-02-14 10:56:30|66.87|63.99|66.74|63.86|66.91|64.03|66.74|63.86|0
1644836200000|2022-02-14 10:56:40|66.78|63.9|66.87|63.99|66.87|63.99|66.78|63.9|0
1644836210000|2022-02-14 10:56:50|66.78|63.9|66.57|63.69|66.78|63.9|66.57|63.69|0
1644836220000|2022-02-14 10:57:00|66.39|63.51|66.69|63.81|66.69|63.81|66.39|63.51|0
1644836230000|2022-02-14 10:57:10|66.74|63.86|66.69|63.81|66.74|63.86|66.65|63.77|0
1644836240000|2022-02-14 10:57:20|66.74|63.86|67|64.12|67|64.12|66.69|63.81|0
1644836250000|2022-02-14 10:57:30|67.13|64.25|67.13|64.25|67.18|64.3|67.09|64.21|0
1644836260000|2022-02-14 10:57:40|67.22|64.34|67.18|64.3|67.26|64.38|67.18|64.3|0
1644836270000|2022-02-14 10:57:50|67.22|64.34|67.18|64.3|67.22|64.34|67.18|64.3|0
1644836280000|2022-02-14 10:58:00|67.66|64.78|67.7|64.82|67.74|64.86|67.66|64.78|0
1644836290000|2022-02-14 10:58:10|67.39|64.51|67.35|64.47|67.39|64.51|67.35|64.47|0
1644836300000|2022-02-14 10:58:20|67.3|64.42|67.3|64.42|67.44|64.56|67.3|64.42|0
1644836310000|2022-02-14 10:58:30|67.09|64.21|67.09|64.21|67.09|64.21|67.04|64.16|0
1644836320000|2022-02-14 10:58:40|67.22|64.34|67.22|64.34|67.22|64.34|67.17|64.29|0
1644836330000|2022-02-14 10:58:50|67.13|64.25|67.09|64.21|67.17|64.29|67.09|64.21|0
1644836340000|2022-02-14 10:59:00|67.04|64.16|67.04|64.16|67.17|64.29|67.04|64.16|0
1644836350000|2022-02-14 10:59:10|67.13|64.25|66.56|63.68|67.13|64.25|66.56|63.68|0
1644836360000|2022-02-14 10:59:20|66.65|63.77|66.87|63.99|66.87|63.99|66.65|63.77|0
1644836370000|2022-02-14 10:59:30|66.78|63.9|66.91|64.03|66.91|64.03|66.78|63.9|0
1644836380000|2022-02-14 10:59:40|66.82|63.94|66.74|63.86|66.82|63.94|66.74|63.86|0
1644836390000|2022-02-14 10:59:50|66.87|63.99|66.74|63.86|66.87|63.99|66.74|63.86|0
1644836400000|2022-02-14 11:00:00|66.6|63.72|66.65|63.77|66.78|63.9|66.6|63.72|0
1644836410000|2022-02-14 11:00:10|66.78|63.9|66.13|63.25|66.78|63.9|66.13|63.25|0
1644836420000|2022-02-14 11:00:20|66.17|63.29|66.04|63.16|66.17|63.29|66.04|63.16|0
1644836430000|2022-02-14 11:00:30|65.96|63.08|66.04|63.16|66.08|63.2|65.96|63.08|0
1644836440000|2022-02-14 11:00:40|65.96|63.08|66|63.12|66|63.12|65.91|63.03|0
1644836450000|2022-02-14 11:00:50|66.04|63.16|65.95|63.07|66.04|63.16|65.91|63.03|0
1644836460000|2022-02-14 11:01:00|65.87|62.99|66.3|63.42|66.34|63.46|65.87|62.99|0
1644836470000|2022-02-14 11:01:10|66.21|63.33|66.13|63.25|66.21|63.33|66.13|63.25|0
1644836480000|2022-02-14 11:01:20|66.17|63.29|66.26|63.38|66.26|63.38|66.17|63.29|0
1644836490000|2022-02-14 11:01:30|66.39|63.51|66.34|63.46|66.39|63.51|66.34|63.46|0
1644836500000|2022-02-14 11:01:40|66.17|63.29|66.21|63.33|66.21|63.33|66.13|63.25|0
1644836510000|2022-02-14 11:01:50|66.04|63.16|65.95|63.07|66.04|63.16|65.95|63.07|0
1644836520000|2022-02-14 11:02:00|66|63.12|66.04|63.16|66.08|63.2|66|63.12|0
1644836530000|2022-02-14 11:02:10|66.13|63.25|66.08|63.2|66.13|63.25|66.08|63.2|0
1644836540000|2022-02-14 11:02:20|66.13|63.25|65.95|63.07|66.13|63.25|65.95|63.07|0
1644836550000|2022-02-14 11:02:30|65.52|62.64|65.52|62.64|65.61|62.73|65.52|62.64|0
1644836560000|2022-02-14 11:02:40|65.61|62.73|65.44|62.56|65.69|62.81|65.44|62.56|0
1644836570000|2022-02-14 11:02:50|65.65|62.77|65.61|62.73|65.65|62.77|65.61|62.73|0
1644836580000|2022-02-14 11:03:00|65.56|62.68|65.65|62.77|65.65|62.77|65.56|62.68|0
1644836590000|2022-02-14 11:03:10|65.61|62.73|65.65|62.77|65.65|62.77|65.61|62.73|0
1644836600000|2022-02-14 11:03:20|65.61|62.73|65.61|62.73|65.61|62.73|65.61|62.73|0
1644836610000|2022-02-14 11:03:30|65.52|62.64|66.3|63.42|66.3|63.42|65.52|62.64|0
1644836620000|2022-02-14 11:03:40|65.99|63.11|65.95|63.07|65.99|63.11|65.95|63.07|0
1644836630000|2022-02-14 11:03:50|65.73|62.85|65.65|62.77|65.73|62.85|65.65|62.77|0
1644836640000|2022-02-14 11:04:00|65.56|62.68|65.18|62.3|65.56|62.68|65.18|62.3|0
1644836650000|2022-02-14 11:04:10|65.13|62.25|64.96|62.08|65.13|62.25|64.96|62.08|0
1644836660000|2022-02-14 11:04:20|65.01|62.13|64.96|62.08|65.01|62.13|64.84|61.96|0
1644836670000|2022-02-14 11:04:30|65.05|62.17|65.13|62.25|65.13|62.25|65.05|62.17|0
1644836680000|2022-02-14 11:04:40|65.18|62.3|65.43|62.55|65.43|62.55|65.05|62.17|0
1644836690000|2022-02-14 11:04:50|65.39|62.51|65.43|62.55|65.47|62.59|65.39|62.51|0
1644836700000|2022-02-14 11:05:00|65.47|62.59|65.47|62.59|65.47|62.59|65.47|62.59|0
1644836710000|2022-02-14 11:05:10|65.43|62.55|65.43|62.55|65.43|62.55|65.43|62.55|0
1644836720000|2022-02-14 11:05:20|65.22|62.34|65.09|62.21|65.22|62.34|65.09|62.21|0
1644836730000|2022-02-14 11:05:30|65.18|62.3|65.18|62.3|65.35|62.47|65.13|62.25|0
1644836740000|2022-02-14 11:05:40|65.26|62.38|65.26|62.38|65.26|62.38|65.26|62.38|0
1644836750000|2022-02-14 11:05:50|65.22|62.34|65.13|62.25|65.26|62.38|65.13|62.25|0
1644836760000|2022-02-14 11:06:00|65.18|62.3|64.83|61.95|65.18|62.3|64.83|61.95|0
1644836770000|2022-02-14 11:06:10|64.79|61.91|64.7|61.82|64.83|61.95|64.7|61.82|0
1644836780000|2022-02-14 11:06:20|64.87|61.99|64.79|61.91|64.87|61.99|64.79|61.91|0
1644836790000|2022-02-14 11:06:30|64.7|61.82|64.62|61.74|64.75|61.87|64.62|61.74|0
1644836800000|2022-02-14 11:06:40|64.75|61.87|65.04|62.16|65.04|62.16|64.75|61.87|0
1644836810000|2022-02-14 11:06:50|65|62.12|64.96|62.08|65|62.12|64.96|62.08|0
1644836820000|2022-02-14 11:07:00|65.09|62.21|65.3|62.42|65.3|62.42|65.09|62.21|0
1644836830000|2022-02-14 11:07:10|65.17|62.29|65.43|62.55|65.43|62.55|65.17|62.29|0
1644836840000|2022-02-14 11:07:20|65.35|62.47|65.39|62.51|65.39|62.51|65.26|62.38|0
1644836850000|2022-02-14 11:07:30|65.34|62.46|65.34|62.46|65.34|62.46|65.3|62.42|0
1644836860000|2022-02-14 11:07:40|65.09|62.21|65.09|62.21|65.13|62.25|64.96|62.08|0
1644836870000|2022-02-14 11:07:50|65|62.12|65.04|62.16|65.13|62.25|65|62.12|0
1644836880000|2022-02-14 11:08:00|65.13|62.25|65.34|62.46|65.34|62.46|65.13|62.25|0
1644836890000|2022-02-14 11:08:10|65.26|62.38|65.13|62.25|65.26|62.38|65.13|62.25|0
1644836900000|2022-02-14 11:08:20|65.17|62.29|64.92|62.04|65.17|62.29|64.92|62.04|0
1644836910000|2022-02-14 11:08:30|65.04|62.16|65|62.12|65.04|62.16|65|62.12|0
1644836920000|2022-02-14 11:08:40|65.04|62.16|65.17|62.29|65.26|62.38|65.04|62.16|0
1644836930000|2022-02-14 11:08:50|65.13|62.25|65.04|62.16|65.21|62.33|65.04|62.16|0
1644836940000|2022-02-14 11:09:00|65.09|62.21|65.09|62.21|65.21|62.33|65.09|62.21|0
1644836950000|2022-02-14 11:09:10|65|62.12|64.83|61.95|65|62.12|64.83|61.95|0
1644836960000|2022-02-14 11:09:20|64.74|61.86|64.74|61.86|64.74|61.86|64.74|61.86|0
1644836970000|2022-02-14 11:09:30|64.78|61.9|64.96|62.08|64.96|62.08|64.78|61.9|0
1644836980000|2022-02-14 11:09:40|64.91|62.03|64.91|62.03|64.91|62.03|64.7|61.82|0
1644836990000|2022-02-14 11:09:50|65.17|62.29|65.17|62.29|65.21|62.33|65.17|62.29|0
1644837000000|2022-02-14 11:10:00|65.34|62.46|65.9|63.02|65.9|63.02|65.34|62.46|0
1644837010000|2022-02-14 11:10:10|65.99|63.11|66.12|63.24|66.12|63.24|65.99|63.11|0
1644837020000|2022-02-14 11:10:20|66.16|63.28|66.03|63.15|66.16|63.28|66.03|63.15|0
1644837030000|2022-02-14 11:10:30|66.24|63.36|66.03|63.15|66.46|63.58|66.03|63.15|0
1644837040000|2022-02-14 11:10:40|65.73|62.85|65.64|62.76|65.86|62.98|65.64|62.76|0
1644837050000|2022-02-14 11:10:50|65.6|62.72|65.55|62.67|65.6|62.72|65.47|62.59|0
1644837060000|2022-02-14 11:11:00|65.64|62.76|65.68|62.8|65.68|62.8|65.64|62.76|0
1644837070000|2022-02-14 11:11:10|65.81|62.93|65.51|62.63|65.81|62.93|65.47|62.59|0
1644837080000|2022-02-14 11:11:20|65.47|62.59|65.55|62.67|65.55|62.67|65.47|62.59|0
1644837090000|2022-02-14 11:11:30|65.51|62.63|65.34|62.46|65.51|62.63|65.34|62.46|0
1644837100000|2022-02-14 11:11:40|65.17|62.29|65.08|62.2|65.17|62.29|65.08|62.2|0
1644837110000|2022-02-14 11:11:50|65|62.12|65.08|62.2|65.17|62.29|65|62.12|0
1644837120000|2022-02-14 11:12:00|65.12|62.24|65.43|62.55|65.43|62.55|65.12|62.24|0
1644837130000|2022-02-14 11:12:10|65.34|62.46|65.21|62.33|65.34|62.46|65.17|62.29|0
1644837140000|2022-02-14 11:12:20|65.34|62.46|65.17|62.29|65.34|62.46|65.17|62.29|0
1644837150000|2022-02-14 11:12:30|65.25|62.37|65.51|62.63|65.51|62.63|65.25|62.37|0
1644837160000|2022-02-14 11:12:40|65.77|62.89|65.9|63.02|65.9|63.02|65.77|62.89|0
1644837170000|2022-02-14 11:12:50|65.81|62.93|65|62.12|65.81|62.93|65|62.12|0
1644837180000|2022-02-14 11:13:00|64.91|62.03|64.57|61.69|64.91|62.03|64.57|61.69|0
1644837190000|2022-02-14 11:13:10|64.15|61.27|64.44|61.56|64.48|61.6|64.15|61.27|0
1644837200000|2022-02-14 11:13:20|64.48|61.6|64.48|61.6|64.48|61.6|64.4|61.52|0
1644837210000|2022-02-14 11:13:30|64.74|61.86|64.74|61.86|64.82|61.94|64.74|61.86|0
1644837220000|2022-02-14 11:13:40|65|62.12|65.12|62.24|65.25|62.37|65|62.12|0
1644837230000|2022-02-14 11:13:50|65.42|62.54|65.68|62.8|65.68|62.8|65.21|62.33|0
1644837240000|2022-02-14 11:14:00|65.81|62.93|65.85|62.97|65.85|62.97|65.77|62.89|0
1644837250000|2022-02-14 11:14:10|65.94|63.06|66.03|63.15|66.15|63.27|65.94|63.06|0
1644837260000|2022-02-14 11:14:20|66.07|63.19|65.89|63.01|66.11|63.23|65.89|63.01|0
1644837270000|2022-02-14 11:14:30|65.85|62.97|65.55|62.67|65.85|62.97|65.55|62.67|0
1644837280000|2022-02-14 11:14:40|65.25|62.37|64.95|62.07|65.29|62.41|64.95|62.07|0
1644837290000|2022-02-14 11:14:50|65.08|62.2|65.03|62.15|65.08|62.2|65.03|62.15|0
1644837300000|2022-02-14 11:15:00|64.95|62.07|64.82|61.94|64.99|62.11|64.82|61.94|0
1644837310000|2022-02-14 11:15:10|64.95|62.07|65.51|62.63|65.55|62.67|64.95|62.07|0
1644837320000|2022-02-14 11:15:20|65.59|62.71|65.68|62.8|65.68|62.8|65.59|62.71|0
1644837330000|2022-02-14 11:15:30|65.63|62.75|65.77|62.89|65.85|62.97|65.59|62.71|0
1644837340000|2022-02-14 11:15:40|65.81|62.93|66.02|63.14|66.02|63.14|65.81|62.93|0
1644837350000|2022-02-14 11:15:50|66.11|63.23|65.81|62.93|66.11|63.23|65.72|62.84|0
1644837360000|2022-02-14 11:16:00|65.51|62.63|65.59|62.71|65.63|62.75|65.51|62.63|0
1644837370000|2022-02-14 11:16:10|65.55|62.67|64.99|62.11|65.55|62.67|64.99|62.11|0
1644837380000|2022-02-14 11:16:20|64.95|62.07|64.86|61.98|65.08|62.2|64.82|61.94|0
1644837390000|2022-02-14 11:16:30|64.91|62.03|64.91|62.03|64.91|62.03|64.82|61.94|0
1644837400000|2022-02-14 11:16:40|64.86|61.98|64.91|62.03|64.91|62.03|64.86|61.98|0
1644837410000|2022-02-14 11:16:50|64.82|61.94|64.82|61.94|64.82|61.94|64.82|61.94|0
1644837420000|2022-02-14 11:17:00|64.86|61.98|65.33|62.45|65.33|62.45|64.86|61.98|0
1644837430000|2022-02-14 11:17:10|65.25|62.37|65.29|62.41|65.29|62.41|65.25|62.37|0
1644837440000|2022-02-14 11:17:20|65.2|62.32|65.33|62.45|65.33|62.45|65.2|62.32|0
1644837450000|2022-02-14 11:17:30|65.16|62.28|65.2|62.32|65.2|62.32|65.16|62.28|0
1644837460000|2022-02-14 11:17:40|65.16|62.28|65.2|62.32|65.29|62.41|64.86|61.98|0
1644837470000|2022-02-14 11:17:50|65.16|62.28|65.25|62.37|65.29|62.41|65.16|62.28|0
1644837480000|2022-02-14 11:18:00|65.29|62.41|65.46|62.58|65.55|62.67|65.29|62.41|0
1644837490000|2022-02-14 11:18:10|65.25|62.37|65.63|62.75|65.63|62.75|65.25|62.37|0
1644837500000|2022-02-14 11:18:20|65.46|62.58|65.46|62.58|65.5|62.62|65.46|62.58|0
1644837510000|2022-02-14 11:18:30|65.42|62.54|65.42|62.54|65.42|62.54|65.42|62.54|0
1644837520000|2022-02-14 11:18:40|65.46|62.58|65.76|62.88|65.76|62.88|65.46|62.58|0
1644837530000|2022-02-14 11:18:50|65.33|62.45|65.25|62.37|65.33|62.45|65.25|62.37|0
1644837540000|2022-02-14 11:19:00|65.37|62.49|65.5|62.62|65.63|62.75|65.37|62.49|0
1644837550000|2022-02-14 11:19:10|65.54|62.66|65.25|62.37|65.54|62.66|65.25|62.37|0
1644837560000|2022-02-14 11:19:20|65.16|62.28|65.33|62.45|65.33|62.45|65.16|62.28|0
1644837570000|2022-02-14 11:19:30|65.54|62.66|65.42|62.54|65.54|62.66|65.42|62.54|0
1644837580000|2022-02-14 11:19:40|65.5|62.62|65.46|62.58|65.67|62.79|65.46|62.58|0
1644837590000|2022-02-14 11:19:50|65.42|62.54|65.76|62.88|65.76|62.88|65.33|62.45|0
1644837600000|2022-02-14 11:20:00|65.67|62.79|65.46|62.58|65.85|62.97|65.46|62.58|0
1644837610000|2022-02-14 11:20:10|65.5|62.62|65.5|62.62|65.59|62.71|65.5|62.62|0
1644837620000|2022-02-14 11:20:20|65.42|62.54|65.67|62.79|65.67|62.79|65.42|62.54|0
1644837630000|2022-02-14 11:20:30|65.59|62.71|65.42|62.54|65.59|62.71|65.42|62.54|0
1644837640000|2022-02-14 11:20:40|65.33|62.45|65.33|62.45|65.42|62.54|65.33|62.45|0
1644837650000|2022-02-14 11:20:50|65.24|62.36|65.16|62.28|65.24|62.36|65.16|62.28|0
1644837660000|2022-02-14 11:21:00|65.2|62.32|65.5|62.62|65.5|62.62|65.2|62.32|0
1644837670000|2022-02-14 11:21:10|65.37|62.49|65.33|62.45|65.37|62.49|65.24|62.36|0
1644837680000|2022-02-14 11:21:20|65.24|62.36|65.24|62.36|65.33|62.45|65.24|62.36|0
1644837690000|2022-02-14 11:21:30|65.16|62.28|65.11|62.23|65.2|62.32|65.11|62.23|0
1644837700000|2022-02-14 11:21:40|65.07|62.19|65.03|62.15|65.07|62.19|65.03|62.15|0
1644837710000|2022-02-14 11:21:50|65.16|62.28|65.46|62.58|65.46|62.58|65.11|62.23|0
1644837720000|2022-02-14 11:22:00|65.54|62.66|66.28|63.4|66.28|63.4|65.54|62.66|0
1644837730000|2022-02-14 11:22:10|66.23|63.35|66.28|63.4|66.45|63.57|66.23|63.35|0
1644837740000|2022-02-14 11:22:20|66.1|63.22|66.19|63.31|66.19|63.31|66.06|63.18|0
1644837750000|2022-02-14 11:22:30|66.36|63.48|66.36|63.48|66.36|63.48|66.19|63.31|0
1644837760000|2022-02-14 11:22:40|66.4|63.52|66.58|63.7|66.58|63.7|66.4|63.52|0
1644837770000|2022-02-14 11:22:50|66.66|63.78|65.93|63.05|66.66|63.78|65.93|63.05|0
1644837780000|2022-02-14 11:23:00|66.06|63.18|65.93|63.05|66.1|63.22|65.93|63.05|0
1644837790000|2022-02-14 11:23:10|66.02|63.14|65.63|62.75|66.02|63.14|65.63|62.75|0
1644837800000|2022-02-14 11:23:20|65.41|62.53|65.88|63|65.88|63|65.41|62.53|0
1644837810000|2022-02-14 11:23:30|65.8|62.92|66.27|63.39|66.27|63.39|65.8|62.92|0
1644837820000|2022-02-14 11:23:40|66.32|63.44|66.23|63.35|66.32|63.44|66.23|63.35|0
1644837830000|2022-02-14 11:23:50|66.14|63.26|66.19|63.31|66.27|63.39|66.1|63.22|0
1644837840000|2022-02-14 11:24:00|66.14|63.26|66.27|63.39|66.27|63.39|66.1|63.22|0
1644837850000|2022-02-14 11:24:10|66.23|63.35|66.19|63.31|66.23|63.35|66.19|63.31|0
1644837860000|2022-02-14 11:24:20|66.4|63.52|66.53|63.65|66.53|63.65|66.27|63.39|0
1644837870000|2022-02-14 11:24:30|66.27|63.39|66.19|63.31|66.27|63.39|66.14|63.26|0
1644837880000|2022-02-14 11:24:40|66.14|63.26|66.14|63.26|66.14|63.26|66.06|63.18|0
1644837890000|2022-02-14 11:24:50|65.84|62.96|65.97|63.09|65.97|63.09|65.84|62.96|0
1644837900000|2022-02-14 11:25:00|65.88|63|65.58|62.7|65.88|63|65.5|62.62|0
1644837910000|2022-02-14 11:25:10|65.54|62.66|65.71|62.83|65.71|62.83|65.54|62.66|0
1644837920000|2022-02-14 11:25:20|65.67|62.79|65.67|62.79|65.75|62.87|65.62|62.74|0
1644837930000|2022-02-14 11:25:30|65.62|62.74|65.45|62.57|65.62|62.74|65.19|62.31|0
1644837940000|2022-02-14 11:25:40|65.54|62.66|66.14|63.26|66.36|63.48|65.54|62.66|0
1644837950000|2022-02-14 11:25:50|66.01|63.13|65.93|63.05|66.1|63.22|65.93|63.05|0
1644837960000|2022-02-14 11:26:00|65.97|63.09|66.23|63.35|66.23|63.35|65.93|63.05|0
1644837970000|2022-02-14 11:26:10|66.27|63.39|66.62|63.74|66.62|63.74|66.27|63.39|0
1644837980000|2022-02-14 11:26:20|66.57|63.69|66.79|63.91|66.88|64|66.57|63.69|0
1644837990000|2022-02-14 11:26:30|66.71|63.83|66.71|63.83|66.88|64|66.71|63.83|0
1644838000000|2022-02-14 11:26:40|66.79|63.91|66.88|64|66.88|64|66.66|63.78|0
1644838010000|2022-02-14 11:26:50|66.83|63.95|66.75|63.87|66.83|63.95|66.75|63.87|0
1644838020000|2022-02-14 11:27:00|66.79|63.91|66.83|63.95|66.83|63.95|66.71|63.83|0
1644838030000|2022-02-14 11:27:10|66.79|63.91|66.88|64|66.88|64|66.7|63.82|0
1644838040000|2022-02-14 11:27:20|66.66|63.78|66.44|63.56|66.66|63.78|66.44|63.56|0
1644838050000|2022-02-14 11:27:30|66.53|63.65|66.7|63.82|66.7|63.82|66.53|63.65|0
1644838060000|2022-02-14 11:27:40|66.66|63.78|66.66|63.78|66.66|63.78|66.49|63.61|0
1644838070000|2022-02-14 11:27:50|66.62|63.74|66.44|63.56|66.62|63.74|66.44|63.56|0
1644838080000|2022-02-14 11:28:00|66.79|63.91|66.88|64|66.88|64|66.66|63.78|0
1644838090000|2022-02-14 11:28:10|66.97|64.09|67.14|64.26|67.14|64.26|66.83|63.95|0
1644838100000|2022-02-14 11:28:20|67.23|64.35|67.58|64.7|67.58|64.7|67.23|64.35|0
1644838110000|2022-02-14 11:28:30|67.67|64.79|67.84|64.96|67.84|64.96|67.67|64.79|0
1644838120000|2022-02-14 11:28:40|67.71|64.83|67.67|64.79|67.75|64.87|67.67|64.79|0
1644838130000|2022-02-14 11:28:50|67.75|64.87|67.67|64.79|67.75|64.87|67.67|64.79|0
1644838140000|2022-02-14 11:29:00|67.4|64.52|67.05|64.17|67.4|64.52|67.01|64.13|0
1644838150000|2022-02-14 11:29:10|67.09|64.21|67.05|64.17|67.14|64.26|67.05|64.17|0
1644838160000|2022-02-14 11:29:20|67.23|64.35|67.4|64.52|67.4|64.52|67.23|64.35|0
1644838170000|2022-02-14 11:29:30|67.14|64.26|67.18|64.3|67.18|64.3|67.09|64.21|0
1644838180000|2022-02-14 11:29:40|67.23|64.35|66.96|64.08|67.23|64.35|66.92|64.04|0
1644838190000|2022-02-14 11:29:50|66.88|64|66.92|64.04|67.01|64.13|66.88|64|0
1644838200000|2022-02-14 11:30:00|66.88|64|66.96|64.08|66.96|64.08|66.88|64|0
1644838210000|2022-02-14 11:30:10|66.83|63.95|66.79|63.91|66.83|63.95|66.7|63.82|0
1644838220000|2022-02-14 11:30:20|66.88|64|66.61|63.73|66.88|64|66.61|63.73|0
1644838230000|2022-02-14 11:30:30|66.48|63.6|66.57|63.69|66.57|63.69|66.4|63.52|0
1644838240000|2022-02-14 11:30:40|66.18|63.3|65.96|63.08|66.27|63.39|65.96|63.08|0
1644838250000|2022-02-14 11:30:50|66.01|63.13|65.83|62.95|66.01|63.13|65.83|62.95|0
1644838260000|2022-02-14 11:31:00|66.09|63.21|65.92|63.04|66.09|63.21|65.92|63.04|0
1644838270000|2022-02-14 11:31:10|66.01|63.13|65.7|62.82|66.01|63.13|65.7|62.82|0
1644838280000|2022-02-14 11:31:20|65.75|62.87|65.62|62.74|65.75|62.87|65.62|62.74|0
1644838290000|2022-02-14 11:31:30|65.58|62.7|65.75|62.87|65.75|62.87|65.49|62.61|0
1644838300000|2022-02-14 11:31:40|65.83|62.95|66.09|63.21|66.18|63.3|65.83|62.95|0
1644838310000|2022-02-14 11:31:50|66.01|63.13|65.92|63.04|66.01|63.13|65.87|62.99|0
1644838320000|2022-02-14 11:32:00|65.96|63.08|65.7|62.82|65.96|63.08|65.7|62.82|0
1644838330000|2022-02-14 11:32:10|65.92|63.04|65.92|63.04|65.96|63.08|65.92|63.04|0
1644838340000|2022-02-14 11:32:20|66.01|63.13|65.79|62.91|66.01|63.13|65.79|62.91|0
1644838350000|2022-02-14 11:32:30|65.83|62.95|66.35|63.47|66.35|63.47|65.83|62.95|0
1644838360000|2022-02-14 11:32:40|66.31|63.43|66.52|63.64|66.52|63.64|66.31|63.43|0
1644838370000|2022-02-14 11:32:50|66.35|63.47|66.44|63.56|66.44|63.56|66.35|63.47|0
1644838380000|2022-02-14 11:33:00|66.35|63.47|66.57|63.69|66.57|63.69|66.35|63.47|0
1644838390000|2022-02-14 11:33:10|66.52|63.64|66.61|63.73|66.7|63.82|66.52|63.64|0
1644838400000|2022-02-14 11:33:20|66.7|63.82|66.78|63.9|66.78|63.9|66.7|63.82|0
1644838410000|2022-02-14 11:33:30|67.05|64.17|66.96|64.08|67.09|64.21|66.91|64.03|0
1644838420000|2022-02-14 11:33:40|67|64.12|66.87|63.99|67|64.12|66.83|63.95|0
1644838430000|2022-02-14 11:33:50|67.05|64.17|67.31|64.43|67.57|64.69|67.05|64.17|0
1644838440000|2022-02-14 11:34:00|66.91|64.03|66.61|63.73|67.05|64.17|66.61|63.73|0
1644838450000|2022-02-14 11:34:10|66.56|63.68|66|63.12|66.56|63.68|66|63.12|0
1644838460000|2022-02-14 11:34:20|66.09|63.21|66.44|63.56|66.44|63.56|66.09|63.21|0
1644838470000|2022-02-14 11:34:30|66.04|63.16|65.87|62.99|66.18|63.3|65.87|62.99|0
1644838480000|2022-02-14 11:34:40|65.96|63.08|66.09|63.21|66.22|63.34|65.96|63.08|0
1644838490000|2022-02-14 11:34:50|66.44|63.56|66.35|63.47|66.44|63.56|66.3|63.42|0
1644838500000|2022-02-14 11:35:00|66.44|63.56|66.44|63.56|66.52|63.64|66.44|63.56|0
1644838510000|2022-02-14 11:35:10|66.17|63.29|66.04|63.16|66.39|63.51|66.04|63.16|0
1644838520000|2022-02-14 11:35:20|66.13|63.25|65.92|63.04|66.22|63.34|65.92|63.04|0
1644838530000|2022-02-14 11:35:30|65.74|62.86|66.17|63.29|66.17|63.29|65.74|62.86|0
1644838540000|2022-02-14 11:35:40|66.26|63.38|66.26|63.38|66.26|63.38|66.17|63.29|0
1644838550000|2022-02-14 11:35:50|66.35|63.47|66.09|63.21|66.35|63.47|66.09|63.21|0
1644838560000|2022-02-14 11:36:00|66.17|63.29|66.17|63.29|66.17|63.29|66.09|63.21|0
1644838570000|2022-02-14 11:36:10|66.09|63.21|66.35|63.47|66.35|63.47|66.09|63.21|0
1644838580000|2022-02-14 11:36:20|66.43|63.55|66.74|63.86|66.87|63.99|66.43|63.55|0
1644838590000|2022-02-14 11:36:30|66.78|63.9|66.78|63.9|66.87|63.99|66.78|63.9|0
1644838600000|2022-02-14 11:36:40|66.52|63.64|66.61|63.73|66.61|63.73|66.43|63.55|0
1644838610000|2022-02-14 11:36:50|66.43|63.55|66.35|63.47|66.52|63.64|66.3|63.42|0
1644838620000|2022-02-14 11:37:00|66.43|63.55|66.65|63.77|66.65|63.77|66.35|63.47|0
1644838630000|2022-02-14 11:37:10|66.61|63.73|66.95|64.07|66.95|64.07|66.61|63.73|0
1644838640000|2022-02-14 11:37:20|67|64.12|67|64.12|67|64.12|67|64.12|0
1644838650000|2022-02-14 11:37:30|66.91|64.03|67.26|64.38|67.3|64.42|66.91|64.03|0
1644838660000|2022-02-14 11:37:40|67.39|64.51|67.3|64.42|67.48|64.6|67.3|64.42|0
1644838670000|2022-02-14 11:37:50|67.13|64.25|67.04|64.16|67.22|64.34|67.04|64.16|0
1644838680000|2022-02-14 11:38:00|67|64.12|67.26|64.38|67.3|64.42|67|64.12|0
1644838690000|2022-02-14 11:38:10|67.35|64.47|67.43|64.55|67.57|64.69|67.35|64.47|0
1644838700000|2022-02-14 11:38:20|67.3|64.42|67.04|64.16|67.3|64.42|67.04|64.16|0
1644838710000|2022-02-14 11:38:30|67.08|64.2|67.04|64.16|67.13|64.25|67.04|64.16|0
1644838720000|2022-02-14 11:38:40|67|64.12|67|64.12|67|64.12|66.95|64.07|0
1644838730000|2022-02-14 11:38:50|66.99|64.11|67.22|64.34|67.22|64.34|66.99|64.11|0
1644838740000|2022-02-14 11:39:00|67.3|64.42|67.65|64.77|67.65|64.77|67.3|64.42|0
1644838750000|2022-02-14 11:39:10|67.74|64.86|67.74|64.86|67.74|64.86|67.7|64.82|0
1644838760000|2022-02-14 11:39:20|67.78|64.9|67.87|64.99|67.87|64.99|67.78|64.9|0
1644838770000|2022-02-14 11:39:30|67.83|64.95|67.78|64.9|67.92|65.04|67.78|64.9|0
1644838780000|2022-02-14 11:39:40|67.74|64.86|67.56|64.68|67.74|64.86|67.56|64.68|0
1644838790000|2022-02-14 11:39:50|67.39|64.51|67.52|64.64|67.52|64.64|67.39|64.51|0
1644838800000|2022-02-14 11:40:00|67.34|64.46|67.48|64.6|67.48|64.6|67.34|64.46|0
1644838810000|2022-02-14 11:40:10|67.3|64.42|67.26|64.38|67.3|64.42|67.17|64.29|0
1644838820000|2022-02-14 11:40:20|67.21|64.33|67.08|64.2|67.26|64.38|67.08|64.2|0
1644838830000|2022-02-14 11:40:30|66.95|64.07|66.95|64.07|67.04|64.16|66.95|64.07|0
1644838840000|2022-02-14 11:40:40|67.04|64.16|67.17|64.29|67.17|64.29|67.04|64.16|0
1644838850000|2022-02-14 11:40:50|67.21|64.33|67.21|64.33|67.21|64.33|67.21|64.33|0
1644838860000|2022-02-14 11:41:00|67.13|64.25|67.08|64.2|67.21|64.33|67.08|64.2|0
1644838870000|2022-02-14 11:41:10|67.13|64.25|66.95|64.07|67.13|64.25|66.95|64.07|0
1644838880000|2022-02-14 11:41:20|67.08|64.2|67.04|64.16|67.08|64.2|67.04|64.16|0
1644838890000|2022-02-14 11:41:30|67.12|64.24|67.12|64.24|67.12|64.24|67.12|64.24|0
1644838900000|2022-02-14 11:41:40|67.43|64.55|67.52|64.64|67.52|64.64|67.43|64.55|0
1644838910000|2022-02-14 11:41:50|67.43|64.55|67.56|64.68|67.56|64.68|67.43|64.55|0
1644838920000|2022-02-14 11:42:00|67.47|64.59|67.43|64.55|67.47|64.59|67.43|64.55|0
1644838930000|2022-02-14 11:42:10|67.52|64.64|67.47|64.59|67.52|64.64|67.47|64.59|0
1644838940000|2022-02-14 11:42:20|67.39|64.51|67.39|64.51|67.39|64.51|67.21|64.33|0
1644838950000|2022-02-14 11:42:30|67.34|64.46|67.34|64.46|67.39|64.51|67.34|64.46|0
1644838960000|2022-02-14 11:42:40|67.56|64.68|67.39|64.51|67.65|64.77|67.39|64.51|0
1644838970000|2022-02-14 11:42:50|67.34|64.46|67.47|64.59|67.47|64.59|67.34|64.46|0
1644838980000|2022-02-14 11:43:00|67.43|64.55|67.65|64.77|67.65|64.77|67.43|64.55|0
1644838990000|2022-02-14 11:43:10|67.56|64.68|67.65|64.77|67.65|64.77|67.56|64.68|0
1644839010000|2022-02-14 11:43:30|67.56|64.68|67.74|64.86|67.74|64.86|67.56|64.68|0
1644839020000|2022-02-14 11:43:40|67.78|64.9|67.82|64.94|67.82|64.94|67.78|64.9|0
1644839040000|2022-02-14 11:44:00|67.74|64.86|67.82|64.94|67.82|64.94|67.74|64.86|0
1644839050000|2022-02-14 11:44:10|67.74|64.86|67.65|64.77|67.74|64.86|67.65|64.77|0
1644839060000|2022-02-14 11:44:20|67.69|64.81|67.38|64.5|67.69|64.81|67.38|64.5|0
1644839070000|2022-02-14 11:44:30|67.34|64.46|67.38|64.5|67.51|64.63|67.34|64.46|0
1644839080000|2022-02-14 11:44:40|67.3|64.42|67.47|64.59|67.47|64.59|67.3|64.42|0
1644839090000|2022-02-14 11:44:50|67.38|64.5|67.73|64.85|67.73|64.85|67.38|64.5|0
1644839100000|2022-02-14 11:45:00|67.69|64.81|67.47|64.59|67.69|64.81|67.47|64.59|0
1644839110000|2022-02-14 11:45:10|67.51|64.63|67.34|64.46|67.51|64.63|67.3|64.42|0
1644839120000|2022-02-14 11:45:20|67.3|64.42|66.77|63.89|67.34|64.46|66.77|63.89|0
1644839130000|2022-02-14 11:45:30|66.68|63.8|66.6|63.72|66.68|63.8|66.38|63.5|0
1644839140000|2022-02-14 11:45:40|66.51|63.63|66.68|63.8|66.77|63.89|66.51|63.63|0
1644839150000|2022-02-14 11:45:50|66.34|63.46|66.81|63.93|66.81|63.93|66.34|63.46|0
1644839160000|2022-02-14 11:46:00|66.86|63.98|66.94|64.06|66.94|64.06|66.86|63.98|0
1644839170000|2022-02-14 11:46:10|66.99|64.11|67.25|64.37|67.25|64.37|66.94|64.06|0
1644839180000|2022-02-14 11:46:20|67.21|64.33|67.03|64.15|67.21|64.33|67.03|64.15|0
1644839190000|2022-02-14 11:46:30|66.94|64.06|67.03|64.15|67.03|64.15|66.94|64.06|0
1644839200000|2022-02-14 11:46:40|67.07|64.19|66.77|63.89|67.07|64.19|66.77|63.89|0
1644839210000|2022-02-14 11:46:50|66.72|63.84|66.64|63.76|66.72|63.84|66.64|63.76|0
1644839220000|2022-02-14 11:47:00|66.68|63.8|66.51|63.63|66.72|63.84|66.51|63.63|0
1644839230000|2022-02-14 11:47:10|66.59|63.71|66.59|63.71|66.59|63.71|66.46|63.58|0
1644839240000|2022-02-14 11:47:20|66.68|63.8|66.55|63.67|66.68|63.8|66.55|63.67|0
1644839250000|2022-02-14 11:47:30|66.64|63.76|66.81|63.93|66.81|63.93|66.55|63.67|0
1644839260000|2022-02-14 11:47:40|66.68|63.8|66.68|63.8|66.68|63.8|66.64|63.76|0
1644839270000|2022-02-14 11:47:50|66.77|63.89|66.51|63.63|66.81|63.93|66.51|63.63|0
1644839280000|2022-02-14 11:48:00|66.55|63.67|66.55|63.67|66.68|63.8|66.55|63.67|0
1644839290000|2022-02-14 11:48:10|66.51|63.63|66.98|64.1|66.98|64.1|66.51|63.63|0
1644839300000|2022-02-14 11:48:20|67.12|64.24|66.85|63.97|67.12|64.24|66.85|63.97|0
1644839310000|2022-02-14 11:48:30|66.81|63.93|66.68|63.8|66.81|63.93|66.59|63.71|0
1644839320000|2022-02-14 11:48:40|66.72|63.84|66.46|63.58|66.72|63.84|66.46|63.58|0
1644839330000|2022-02-14 11:48:50|66.42|63.54|66.33|63.45|66.46|63.58|66.33|63.45|0
1644839340000|2022-02-14 11:49:00|66.37|63.49|66.42|63.54|66.46|63.58|66.37|63.49|0
1644839350000|2022-02-14 11:49:10|66.33|63.45|66.37|63.49|66.37|63.49|66.33|63.45|0
1644839360000|2022-02-14 11:49:20|66.42|63.54|66.68|63.8|66.68|63.8|66.42|63.54|0
1644839370000|2022-02-14 11:49:30|66.77|63.89|67.29|64.41|67.29|64.41|66.77|63.89|0
1644839380000|2022-02-14 11:49:40|67.12|64.24|67.2|64.32|67.2|64.32|67.12|64.24|0
1644839390000|2022-02-14 11:49:50|67.16|64.28|67.2|64.32|67.2|64.32|67.16|64.28|0
1644839400000|2022-02-14 11:50:00|66.94|64.06|67.07|64.19|67.07|64.19|66.77|63.89|0
1644839410000|2022-02-14 11:50:10|67.03|64.15|67.24|64.36|67.29|64.41|67.03|64.15|0
1644839420000|2022-02-14 11:50:20|67.29|64.41|67.33|64.45|67.33|64.45|67.29|64.41|0
1644839430000|2022-02-14 11:50:30|67.2|64.32|67.24|64.36|67.24|64.36|67.2|64.32|0
1644839440000|2022-02-14 11:50:40|67.2|64.32|67.38|64.5|67.38|64.5|67.11|64.23|0
1644839450000|2022-02-14 11:50:50|67.42|64.54|67.59|64.71|67.59|64.71|67.42|64.54|0
1644839460000|2022-02-14 11:51:00|67.55|64.67|67.64|64.76|67.64|64.76|67.55|64.67|0
1644839470000|2022-02-14 11:51:10|67.77|64.89|67.68|64.8|67.82|64.94|67.68|64.8|0
1644839480000|2022-02-14 11:51:20|67.64|64.76|67.82|64.94|67.82|64.94|67.64|64.76|0
1644839490000|2022-02-14 11:51:30|67.64|64.76|67.64|64.76|67.73|64.85|67.64|64.76|0
1644839500000|2022-02-14 11:51:40|67.68|64.8|67.59|64.71|67.73|64.85|67.59|64.71|0
1644839510000|2022-02-14 11:51:50|67.64|64.76|67.64|64.76|67.73|64.85|67.64|64.76|0
1644839520000|2022-02-14 11:52:00|67.68|64.8|67.9|65.02|67.9|65.02|67.64|64.76|0
1644839530000|2022-02-14 11:52:10|67.81|64.93|67.55|64.67|67.81|64.93|67.55|64.67|0
1644839540000|2022-02-14 11:52:20|67.68|64.8|67.9|65.02|67.9|65.02|67.68|64.8|0
1644839550000|2022-02-14 11:52:30|67.86|64.98|67.9|65.02|67.9|65.02|67.86|64.98|0
1644839560000|2022-02-14 11:52:40|67.81|64.93|67.81|64.93|67.9|65.02|67.81|64.93|0
1644839570000|2022-02-14 11:52:50|67.9|65.02|67.86|64.98|67.9|65.02|67.86|64.98|0
1644839580000|2022-02-14 11:53:00|67.9|65.02|67.9|65.02|67.9|65.02|67.86|64.98|0
1644839590000|2022-02-14 11:53:10|67.99|65.11|67.86|64.98|67.99|65.11|67.86|64.98|0
1644839600000|2022-02-14 11:53:20|68.08|65.2|68.34|65.46|68.34|65.46|68.08|65.2|0
1644839610000|2022-02-14 11:53:30|68.43|65.55|68.34|65.46|68.43|65.55|68.34|65.46|0
1644839620000|2022-02-14 11:53:40|68.25|65.37|68.25|65.37|68.25|65.37|68.25|65.37|0
1644839630000|2022-02-14 11:53:50|68.34|65.46|68.38|65.5|68.43|65.55|68.34|65.46|0
1644839640000|2022-02-14 11:54:00|68.43|65.55|68.52|65.64|68.52|65.64|68.43|65.55|0
1644839650000|2022-02-14 11:54:10|68.61|65.73|68.61|65.73|68.61|65.73|68.61|65.73|0
1644839660000|2022-02-14 11:54:20|68.56|65.68|68.56|65.68|68.56|65.68|68.56|65.68|0
1644839670000|2022-02-14 11:54:30|68.61|65.73|68.52|65.64|68.61|65.73|68.52|65.64|0
1644839700000|2022-02-14 11:55:00|68.56|65.68|68.52|65.64|68.61|65.73|68.52|65.64|0
1644839710000|2022-02-14 11:55:10|68.61|65.73|68.74|65.86|68.74|65.86|68.61|65.73|0
1644839720000|2022-02-14 11:55:20|68.7|65.82|68.52|65.64|68.7|65.82|68.52|65.64|0
1644839750000|2022-02-14 11:55:50|68.43|65.55|68.43|65.55|68.43|65.55|68.43|65.55|0
1644839770000|2022-02-14 11:56:10|68.34|65.46|68.34|65.46|68.34|65.46|68.34|65.46|0
1644839780000|2022-02-14 11:56:20|68.69|65.81|68.74|65.86|68.74|65.86|68.69|65.81|0
1644839790000|2022-02-14 11:56:30|68.69|65.81|68.52|65.64|68.69|65.81|68.47|65.59|0
1644839810000|2022-02-14 11:56:50|68.43|65.55|68.61|65.73|68.61|65.73|68.43|65.55|0
1644839820000|2022-02-14 11:57:00|68.52|65.64|68.52|65.64|68.6|65.72|68.52|65.64|0
1644839830000|2022-02-14 11:57:10|68.47|65.59|68.87|65.99|68.87|65.99|68.47|65.59|0
1644839840000|2022-02-14 11:57:20|68.69|65.81|68.65|65.77|68.69|65.81|68.65|65.77|0
1644839850000|2022-02-14 11:57:30|68.6|65.72|68.78|65.9|68.78|65.9|68.6|65.72|0
1644839860000|2022-02-14 11:57:40|68.69|65.81|68.69|65.81|68.78|65.9|68.69|65.81|0
1644839870000|2022-02-14 11:57:50|68.78|65.9|68.65|65.77|68.78|65.9|68.65|65.77|0
1644839880000|2022-02-14 11:58:00|68.56|65.68|68.78|65.9|68.78|65.9|68.56|65.68|0
1644839890000|2022-02-14 11:58:10|68.69|65.81|68.6|65.72|68.69|65.81|68.6|65.72|0
1644839900000|2022-02-14 11:58:20|68.51|65.63|68.6|65.72|68.6|65.72|68.51|65.63|0
1644839910000|2022-02-14 11:58:30|68.51|65.63|67.81|64.93|68.51|65.63|67.81|64.93|0
1644839920000|2022-02-14 11:58:40|67.9|65.02|67.59|64.71|67.9|65.02|67.59|64.71|0
1644839930000|2022-02-14 11:58:50|67.63|64.75|67.45|64.57|67.63|64.75|67.37|64.49|0
1644839940000|2022-02-14 11:59:00|67.37|64.49|67.45|64.57|67.45|64.57|67.37|64.49|0
1644839950000|2022-02-14 11:59:10|67.63|64.75|67.63|64.75|67.63|64.75|67.54|64.66|0
1644839960000|2022-02-14 11:59:20|67.72|64.84|67.45|64.57|67.72|64.84|67.45|64.57|0
1644839970000|2022-02-14 11:59:30|67.37|64.49|67.37|64.49|67.45|64.57|67.37|64.49|0
1644839980000|2022-02-14 11:59:40|67.28|64.4|67.28|64.4|67.37|64.49|67.28|64.4|0
1644839990000|2022-02-14 11:59:50|67.19|64.31|67.37|64.49|67.37|64.49|67.19|64.31|0
1644840000000|2022-02-14 12:00:00|67.32|64.44|67.81|64.93|67.89|65.01|67.32|64.44|0
1644840010000|2022-02-14 12:00:10|67.72|64.84|67.89|65.01|67.89|65.01|67.72|64.84|0
1644840020000|2022-02-14 12:00:20|67.98|65.1|67.89|65.01|67.98|65.1|67.89|65.01|0
1644840030000|2022-02-14 12:00:30|67.67|64.79|67.37|64.49|67.67|64.79|67.37|64.49|0
1644840040000|2022-02-14 12:00:40|67.45|64.57|67.14|64.26|67.45|64.57|67.14|64.26|0
1644840050000|2022-02-14 12:00:50|67.23|64.35|66.67|63.79|67.23|64.35|66.67|63.79|0
1644840060000|2022-02-14 12:01:00|66.84|63.96|66.79|63.91|66.84|63.96|66.75|63.87|0
1644840070000|2022-02-14 12:01:10|66.67|63.79|66.58|63.7|66.67|63.79|66.58|63.7|0
1644840080000|2022-02-14 12:01:20|66.53|63.65|66.53|63.65|66.53|63.65|66.53|63.65|0
1644840090000|2022-02-14 12:01:30|66.45|63.57|66.49|63.61|66.53|63.65|66.45|63.57|0
1644840100000|2022-02-14 12:01:40|66.53|63.65|66.79|63.91|66.93|64.05|66.53|63.65|0
1644840110000|2022-02-14 12:01:50|66.75|63.87|66.58|63.7|66.84|63.96|66.58|63.7|0
1644840120000|2022-02-14 12:02:00|66.62|63.74|66.58|63.7|66.66|63.78|66.58|63.7|0
1644840130000|2022-02-14 12:02:10|66.53|63.65|66.4|63.52|66.53|63.65|66.32|63.44|0
1644840140000|2022-02-14 12:02:20|66.36|63.48|66.27|63.39|66.36|63.48|66.23|63.35|0
1644840150000|2022-02-14 12:02:30|66.32|63.44|66.32|63.44|66.36|63.48|66.32|63.44|0
1644840160000|2022-02-14 12:02:40|66.36|63.48|66.27|63.39|66.4|63.52|66.27|63.39|0
1644840170000|2022-02-14 12:02:50|66.32|63.44|66.32|63.44|66.32|63.44|66.06|63.18|0
1644840180000|2022-02-14 12:03:00|66.23|63.35|66.32|63.44|66.32|63.44|66.23|63.35|0
1644840190000|2022-02-14 12:03:10|66.27|63.39|66.14|63.26|66.4|63.52|66.14|63.26|0
1644840200000|2022-02-14 12:03:20|66.23|63.35|66.23|63.35|66.36|63.48|66.23|63.35|0
1644840210000|2022-02-14 12:03:30|66.14|63.26|66.14|63.26|66.14|63.26|66.1|63.22|0
1644840220000|2022-02-14 12:03:40|65.97|63.09|66.06|63.18|66.06|63.18|65.88|63|0
1644840230000|2022-02-14 12:03:50|66.01|63.13|66.18|63.3|66.18|63.3|66.01|63.13|0
1644840240000|2022-02-14 12:04:00|66.23|63.35|66.14|63.26|66.31|63.43|66.14|63.26|0
1644840250000|2022-02-14 12:04:10|65.97|63.09|65.97|63.09|66.01|63.13|65.97|63.09|0
1644840260000|2022-02-14 12:04:20|66.01|63.13|65.66|62.78|66.01|63.13|65.62|62.74|0
1644840270000|2022-02-14 12:04:30|65.71|62.83|65.45|62.57|65.71|62.83|65.45|62.57|0
1644840280000|2022-02-14 12:04:40|65.37|62.49|65.28|62.4|65.37|62.49|65.28|62.4|0
1644840290000|2022-02-14 12:04:50|65.36|62.48|65.79|62.91|65.8|62.92|65.36|62.48|0
1644840300000|2022-02-14 12:05:00|65.88|63|65.62|62.74|65.88|63|65.62|62.74|0
1644840310000|2022-02-14 12:05:10|65.54|62.66|65.19|62.31|65.54|62.66|65.19|62.31|0
1644840320000|2022-02-14 12:05:20|65.11|62.23|65.02|62.14|65.11|62.23|65.02|62.14|0
1644840330000|2022-02-14 12:05:30|64.89|62.01|65.02|62.14|65.02|62.14|64.85|61.97|0
1644840340000|2022-02-14 12:05:40|65.28|62.4|65.19|62.31|65.54|62.66|65.19|62.31|0
1644840350000|2022-02-14 12:05:50|65.36|62.48|65.36|62.48|65.49|62.61|65.28|62.4|0
1644840360000|2022-02-14 12:06:00|65.4|62.52|65.45|62.57|65.49|62.61|65.4|62.52|0
1644840380000|2022-02-14 12:06:20|65.54|62.66|65.53|62.65|65.54|62.66|65.45|62.57|0
1644840390000|2022-02-14 12:06:30|65.58|62.7|65.71|62.83|65.71|62.83|65.58|62.7|0
1644840400000|2022-02-14 12:06:40|65.53|62.65|65.45|62.57|65.58|62.7|65.45|62.57|0
1644840410000|2022-02-14 12:06:50|65.62|62.74|66.27|63.39|66.27|63.39|65.62|62.74|0
1644840420000|2022-02-14 12:07:00|66.22|63.34|66.01|63.13|66.22|63.34|66.01|63.13|0
1644840430000|2022-02-14 12:07:10|66.22|63.34|66.48|63.6|66.48|63.6|66.22|63.34|0
1644840440000|2022-02-14 12:07:20|66.44|63.56|66.44|63.56|66.44|63.56|66.44|63.56|0
1644840450000|2022-02-14 12:07:30|66.53|63.65|66.57|63.69|66.57|63.69|66.53|63.65|0
1644840460000|2022-02-14 12:07:40|66.48|63.6|66.48|63.6|66.48|63.6|66.48|63.6|0
1644840470000|2022-02-14 12:07:50|66.57|63.69|66.48|63.6|66.57|63.69|66.48|63.6|0
1644840480000|2022-02-14 12:08:00|66.31|63.43|66.05|63.17|66.31|63.43|65.96|63.08|0
1644840490000|2022-02-14 12:08:10|66.01|63.13|66.22|63.34|66.22|63.34|66.01|63.13|0
1644840500000|2022-02-14 12:08:20|66.31|63.43|66.4|63.52|66.4|63.52|66.31|63.43|0
1644840510000|2022-02-14 12:08:30|66.53|63.65|66.52|63.64|66.53|63.65|66.48|63.6|0
1644840520000|2022-02-14 12:08:40|66.57|63.69|66.66|63.78|66.74|63.86|66.57|63.69|0
1644840530000|2022-02-14 12:08:50|66.48|63.6|66.31|63.43|66.48|63.6|66.31|63.43|0
1644840540000|2022-02-14 12:09:00|66.22|63.34|65.88|63|66.22|63.34|65.88|63|0
1644840550000|2022-02-14 12:09:10|65.79|62.91|65.49|62.61|65.79|62.91|65.49|62.61|0
1644840560000|2022-02-14 12:09:20|65.36|62.48|65.4|62.52|65.4|62.52|65.36|62.48|0
1644840570000|2022-02-14 12:09:30|65.57|62.69|65.62|62.74|65.62|62.74|65.53|62.65|0
1644840580000|2022-02-14 12:09:40|65.7|62.82|65.45|62.57|65.7|62.82|65.45|62.57|0
1644840590000|2022-02-14 12:09:50|65.4|62.52|65.49|62.61|65.49|62.61|65.36|62.48|0
1644840600000|2022-02-14 12:10:00|65.53|62.65|65.49|62.61|65.53|62.65|65.31|62.43|0
1644840610000|2022-02-14 12:10:10|65.44|62.56|65.31|62.43|65.44|62.56|65.31|62.43|0
1644840620000|2022-02-14 12:10:20|65.4|62.52|65.27|62.39|65.44|62.56|65.27|62.39|0
1644840630000|2022-02-14 12:10:30|65.19|62.31|65.1|62.22|65.23|62.35|65.1|62.22|0
1644840640000|2022-02-14 12:10:40|65.02|62.14|64.76|61.88|65.02|62.14|64.76|61.88|0
1644840650000|2022-02-14 12:10:50|64.71|61.83|64.84|61.96|64.84|61.96|64.71|61.83|0
1644840660000|2022-02-14 12:11:00|64.89|62.01|65.1|62.22|65.1|62.22|64.84|61.96|0
1644840670000|2022-02-14 12:11:10|64.97|62.09|65.7|62.82|65.7|62.82|64.97|62.09|0
1644840680000|2022-02-14 12:11:20|65.62|62.74|65.36|62.48|65.62|62.74|65.31|62.43|0
1644840690000|2022-02-14 12:11:30|65.31|62.43|65.44|62.56|65.48|62.6|65.27|62.39|0
1644840700000|2022-02-14 12:11:40|65.4|62.52|65.36|62.48|65.4|62.52|65.36|62.48|0
1644840710000|2022-02-14 12:11:50|65.27|62.39|65.27|62.39|65.27|62.39|65.19|62.31|0
1644840720000|2022-02-14 12:12:00|65.36|62.48|65.1|62.22|65.36|62.48|65.1|62.22|0
1644840730000|2022-02-14 12:12:10|65.18|62.3|65.14|62.26|65.27|62.39|65.14|62.26|0
1644840740000|2022-02-14 12:12:20|64.76|61.88|64.67|61.79|64.8|61.92|64.67|61.79|0
1644840750000|2022-02-14 12:12:30|64.76|61.88|64.54|61.66|64.76|61.88|64.54|61.66|0
1644840760000|2022-02-14 12:12:40|64.5|61.62|64.33|61.45|64.5|61.62|64.33|61.45|0
1644840770000|2022-02-14 12:12:50|64.42|61.54|64.16|61.28|64.42|61.54|64.16|61.28|0
1644840780000|2022-02-14 12:13:00|64.08|61.2|63.95|61.07|64.12|61.24|63.95|61.07|0
1644840790000|2022-02-14 12:13:10|64.08|61.2|64.08|61.2|64.25|61.37|64.08|61.2|0
1644840800000|2022-02-14 12:13:20|64.03|61.15|63.91|61.03|64.03|61.15|63.91|61.03|0
1644840810000|2022-02-14 12:13:30|63.99|61.11|64.08|61.2|64.16|61.28|63.99|61.11|0
1644840820000|2022-02-14 12:13:40|63.99|61.11|64.12|61.24|64.25|61.37|63.99|61.11|0
1644840830000|2022-02-14 12:13:50|64.25|61.37|64.25|61.37|64.25|61.37|64.16|61.28|0
1644840840000|2022-02-14 12:14:00|63.99|61.11|63.99|61.11|64.12|61.24|63.99|61.11|0
1644840850000|2022-02-14 12:14:10|63.91|61.03|64.24|61.36|64.24|61.36|63.91|61.03|0
1644840860000|2022-02-14 12:14:20|64.33|61.45|64.33|61.45|64.41|61.53|64.33|61.45|0
1644840870000|2022-02-14 12:14:30|64.41|61.53|64.2|61.32|64.41|61.53|64.2|61.32|0
1644840880000|2022-02-14 12:14:40|64.33|61.45|64.41|61.53|64.41|61.53|64.33|61.45|0
1644840890000|2022-02-14 12:14:50|64.54|61.66|64.5|61.62|64.54|61.66|64.45|61.57|0
1644840900000|2022-02-14 12:15:00|64.41|61.53|64.24|61.36|64.5|61.62|64.24|61.36|0
1644840910000|2022-02-14 12:15:10|64.33|61.45|64.33|61.45|64.33|61.45|64.33|61.45|0
1644840920000|2022-02-14 12:15:20|64.37|61.49|64.2|61.32|64.37|61.49|64.2|61.32|0
1644840930000|2022-02-14 12:15:30|64.33|61.45|64.16|61.28|64.45|61.57|64.16|61.28|0
1644840940000|2022-02-14 12:15:40|64.28|61.4|64.33|61.45|64.33|61.45|64.28|61.4|0
1644840950000|2022-02-14 12:15:50|64.28|61.4|64.16|61.28|64.28|61.4|64.16|61.28|0
1644840960000|2022-02-14 12:16:00|64.24|61.36|64.41|61.53|64.41|61.53|64.24|61.36|0
1644840970000|2022-02-14 12:16:10|64.33|61.45|64.41|61.53|64.45|61.57|64.33|61.45|0
1644840980000|2022-02-14 12:16:20|64.62|61.74|64.75|61.87|64.75|61.87|64.62|61.74|0
1644840990000|2022-02-14 12:16:30|64.84|61.96|64.88|62|64.92|62.04|64.84|61.96|0
1644841000000|2022-02-14 12:16:40|65.01|62.13|65.09|62.21|65.09|62.21|65.01|62.13|0
1644841010000|2022-02-14 12:16:50|65.13|62.25|65.09|62.21|65.13|62.25|65.09|62.21|0
1644841020000|2022-02-14 12:17:00|65.13|62.25|64.92|62.04|65.13|62.25|64.92|62.04|0
1644841030000|2022-02-14 12:17:10|64.84|61.96|64.79|61.91|64.84|61.96|64.71|61.83|0
1644841040000|2022-02-14 12:17:20|64.84|61.96|64.84|61.96|64.84|61.96|64.75|61.87|0
1644841050000|2022-02-14 12:17:30|64.75|61.87|64.67|61.79|64.75|61.87|64.67|61.79|0
1644841060000|2022-02-14 12:17:40|64.58|61.7|64.71|61.83|64.79|61.91|64.58|61.7|0
1644841070000|2022-02-14 12:17:50|64.67|61.79|64.5|61.62|64.67|61.79|64.5|61.62|0
1644841080000|2022-02-14 12:18:00|64.54|61.66|64.67|61.79|64.71|61.83|64.54|61.66|0
1644841090000|2022-02-14 12:18:10|64.58|61.7|64.79|61.91|64.79|61.91|64.58|61.7|0
1644841100000|2022-02-14 12:18:20|64.84|61.96|64.96|62.08|64.96|62.08|64.84|61.96|0
1644841110000|2022-02-14 12:18:30|64.92|62.04|65.05|62.17|65.05|62.17|64.92|62.04|0
1644841120000|2022-02-14 12:18:40|65.01|62.13|65.26|62.38|65.26|62.38|65.01|62.13|0
1644841130000|2022-02-14 12:18:50|65.18|62.3|65.05|62.17|65.18|62.3|65.05|62.17|0
1644841140000|2022-02-14 12:19:00|65.01|62.13|64.83|61.95|65.01|62.13|64.79|61.91|0
1644841150000|2022-02-14 12:19:10|64.92|62.04|64.83|61.95|64.92|62.04|64.83|61.95|0
1644841160000|2022-02-14 12:19:20|64.79|61.91|64.75|61.87|64.79|61.91|64.75|61.87|0
1644841170000|2022-02-14 12:19:30|64.83|61.95|64.79|61.91|64.83|61.95|64.75|61.87|0
1644841180000|2022-02-14 12:19:40|64.66|61.78|64.7|61.82|64.75|61.87|64.66|61.78|0
1644841190000|2022-02-14 12:19:50|64.75|61.87|64.75|61.87|64.83|61.95|64.66|61.78|0
1644841200000|2022-02-14 12:20:00|64.62|61.74|64.66|61.78|64.66|61.78|64.62|61.74|0
1644841210000|2022-02-14 12:20:10|64.49|61.61|64.24|61.36|64.49|61.61|64.24|61.36|0
1644841220000|2022-02-14 12:20:20|64.28|61.4|64.24|61.36|64.28|61.4|64.15|61.27|0
1644841230000|2022-02-14 12:20:30|64.75|61.87|65.09|62.21|65.09|62.21|64.75|61.87|0
1644841240000|2022-02-14 12:20:40|65.13|62.25|65.43|62.55|65.43|62.55|65.09|62.21|0
1644841250000|2022-02-14 12:20:50|65.6|62.72|65.69|62.81|65.69|62.81|65.6|62.72|0
1644841260000|2022-02-14 12:21:00|65.6|62.72|65.56|62.68|65.65|62.77|65.56|62.68|0
1644841270000|2022-02-14 12:21:10|65.43|62.55|65.52|62.64|65.52|62.64|65.43|62.55|0
1644841280000|2022-02-14 12:21:20|65.47|62.59|65.39|62.51|65.52|62.64|65.39|62.51|0
1644841290000|2022-02-14 12:21:30|65.43|62.55|65.69|62.81|65.69|62.81|65.43|62.55|0
1644841300000|2022-02-14 12:21:40|65.6|62.72|65.43|62.55|65.6|62.72|65.43|62.55|0
1644841310000|2022-02-14 12:21:50|65.35|62.47|65.43|62.55|65.43|62.55|65.35|62.47|0
1644841320000|2022-02-14 12:22:00|64.92|62.04|65|62.12|65.04|62.16|64.92|62.04|0
1644841330000|2022-02-14 12:22:10|65.26|62.38|65.17|62.29|65.26|62.38|65.17|62.29|0
1644841340000|2022-02-14 12:22:20|65.26|62.38|65.17|62.29|65.26|62.38|65.17|62.29|0
1644841350000|2022-02-14 12:22:30|65.26|62.38|64.92|62.04|65.26|62.38|64.92|62.04|0
1644841360000|2022-02-14 12:22:40|65|62.12|65|62.12|65|62.12|64.96|62.08|0
1644841370000|2022-02-14 12:22:50|65.09|62.21|65|62.12|65.09|62.21|65|62.12|0
1644841380000|2022-02-14 12:23:00|65.04|62.16|65.09|62.21|65.09|62.21|65.04|62.16|0
1644841390000|2022-02-14 12:23:10|65.04|62.16|65.04|62.16|65.04|62.16|65|62.12|0
1644841400000|2022-02-14 12:23:20|65|62.12|65.34|62.46|65.34|62.46|65|62.12|0
1644841410000|2022-02-14 12:23:30|65.6|62.72|65.6|62.72|65.6|62.72|65.56|62.68|0
1644841420000|2022-02-14 12:23:40|65.52|62.64|64.96|62.08|65.52|62.64|64.91|62.03|0
1644841430000|2022-02-14 12:23:50|65.09|62.21|65.26|62.38|65.26|62.38|65|62.12|0
1644841440000|2022-02-14 12:24:00|65.34|62.46|65.95|63.07|65.95|63.07|65.34|62.46|0
1644841450000|2022-02-14 12:24:10|65.86|62.98|65.69|62.81|65.95|63.07|65.69|62.81|0
1644841460000|2022-02-14 12:24:20|65.99|63.11|65.95|63.07|66.12|63.24|65.95|63.07|0
1644841470000|2022-02-14 12:24:30|66.03|63.15|65.94|63.06|66.03|63.15|65.94|63.06|0
1644841480000|2022-02-14 12:24:40|66.03|63.15|66.2|63.32|66.2|63.32|66.03|63.15|0
1644841490000|2022-02-14 12:24:50|66.12|63.24|65.77|62.89|66.12|63.24|65.69|62.81|0
1644841500000|2022-02-14 12:25:00|65.94|63.06|65.99|63.11|66.03|63.15|65.94|63.06|0
1644841510000|2022-02-14 12:25:10|65.94|63.06|65.73|62.85|65.94|63.06|65.69|62.81|0
1644841520000|2022-02-14 12:25:20|65.6|62.72|65.6|62.72|65.6|62.72|65.6|62.72|0
1644841530000|2022-02-14 12:25:30|65.51|62.63|65.38|62.5|65.51|62.63|65.38|62.5|0
1644841540000|2022-02-14 12:25:40|65.34|62.46|65.12|62.24|65.34|62.46|65.08|62.2|0
1644841550000|2022-02-14 12:25:50|65.04|62.16|65.17|62.29|65.17|62.29|65|62.12|0
1644841560000|2022-02-14 12:26:00|65.3|62.42|65.08|62.2|65.3|62.42|65.08|62.2|0
1644841570000|2022-02-14 12:26:10|65.17|62.29|65.25|62.37|65.3|62.42|65.17|62.29|0
1644841580000|2022-02-14 12:26:20|65.34|62.46|65.68|62.8|65.77|62.89|65.34|62.46|0
1644841590000|2022-02-14 12:26:30|65.77|62.89|65.81|62.93|65.81|62.93|65.77|62.89|0
1644841600000|2022-02-14 12:26:40|65.77|62.89|65.94|63.06|65.94|63.06|65.77|62.89|0
1644841610000|2022-02-14 12:26:50|65.98|63.1|66.12|63.24|66.12|63.24|65.98|63.1|0
1644841620000|2022-02-14 12:27:00|66.2|63.32|66.24|63.36|66.29|63.41|66.2|63.32|0
1644841630000|2022-02-14 12:27:10|66.29|63.41|66.64|63.76|66.64|63.76|66.03|63.15|0
1644841640000|2022-02-14 12:27:20|66.72|63.84|66.81|63.93|66.81|63.93|66.72|63.84|0
1644841650000|2022-02-14 12:27:30|66.9|64.02|66.64|63.76|66.9|64.02|66.64|63.76|0
1644841660000|2022-02-14 12:27:40|66.72|63.84|66.63|63.75|66.72|63.84|66.63|63.75|0
1644841670000|2022-02-14 12:27:50|66.46|63.58|66.29|63.41|66.46|63.58|66.2|63.32|0
1644841680000|2022-02-14 12:28:00|66.37|63.49|66.46|63.58|66.63|63.75|66.37|63.49|0
1644841690000|2022-02-14 12:28:10|66.37|63.49|66.42|63.54|66.42|63.54|66.37|63.49|0
1644841700000|2022-02-14 12:28:20|66.37|63.49|66.46|63.58|66.46|63.58|66.37|63.49|0
1644841710000|2022-02-14 12:28:30|66.55|63.67|66.46|63.58|66.72|63.84|66.46|63.58|0
1644841720000|2022-02-14 12:28:40|66.41|63.53|66.46|63.58|66.46|63.58|66.41|63.53|0
1644841730000|2022-02-14 12:28:50|66.37|63.49|66.37|63.49|66.37|63.49|66.37|63.49|0
1644841740000|2022-02-14 12:29:00|66.41|63.53|66.41|63.53|66.41|63.53|66.41|63.53|0
1644841750000|2022-02-14 12:29:10|66.33|63.45|66.41|63.53|66.46|63.58|66.33|63.45|0
1644841760000|2022-02-14 12:29:20|66.37|63.49|66.72|63.84|66.72|63.84|66.37|63.49|0
1644841770000|2022-02-14 12:29:30|66.81|63.93|66.72|63.84|66.81|63.93|66.72|63.84|0
1644841780000|2022-02-14 12:29:40|66.81|63.93|66.72|63.84|66.81|63.93|66.72|63.84|0
1644841790000|2022-02-14 12:29:50|66.98|64.1|66.94|64.06|66.98|64.1|66.89|64.01|0
1644841800000|2022-02-14 12:30:00|66.98|64.1|66.89|64.01|67.07|64.19|66.89|64.01|0
1644841810000|2022-02-14 12:30:10|66.98|64.1|66.63|63.75|66.98|64.1|66.63|63.75|0
1644841820000|2022-02-14 12:30:20|66.72|63.84|66.72|63.84|66.89|64.01|66.72|63.84|0
1644841830000|2022-02-14 12:30:30|66.81|63.93|66.98|64.1|66.98|64.1|66.81|63.93|0
1644841840000|2022-02-14 12:30:40|67.07|64.19|67.86|64.98|67.86|64.98|67.07|64.19|0
1644841850000|2022-02-14 12:30:50|67.68|64.8|67.68|64.8|67.68|64.8|67.68|64.8|0
1644841860000|2022-02-14 12:31:00|67.77|64.89|67.86|64.98|67.9|65.02|67.68|64.8|0
1644841870000|2022-02-14 12:31:10|67.68|64.8|67.72|64.84|67.86|64.98|67.68|64.8|0
1644841880000|2022-02-14 12:31:20|67.77|64.89|68.03|65.15|68.03|65.15|67.77|64.89|0
1644841890000|2022-02-14 12:31:30|68.12|65.24|68.39|65.51|68.39|65.51|68.12|65.24|0
1644841900000|2022-02-14 12:31:40|68.3|65.42|68.21|65.33|68.3|65.42|68.21|65.33|0
1644841910000|2022-02-14 12:31:50|68.12|65.24|67.94|65.06|68.12|65.24|67.94|65.06|0
1644841920000|2022-02-14 12:32:00|67.86|64.98|67.86|64.98|67.86|64.98|67.81|64.93|0
1644841930000|2022-02-14 12:32:10|67.77|64.89|67.86|64.98|67.86|64.98|67.68|64.8|0
1644841940000|2022-02-14 12:32:20|67.68|64.8|67.86|64.98|67.86|64.98|67.68|64.8|0
1644841950000|2022-02-14 12:32:30|67.94|65.06|67.77|64.89|67.94|65.06|67.77|64.89|0
1644841960000|2022-02-14 12:32:40|67.59|64.71|67.77|64.89|67.77|64.89|67.59|64.71|0
1644841970000|2022-02-14 12:32:50|67.59|64.71|67.77|64.89|67.77|64.89|67.59|64.71|0
1644841980000|2022-02-14 12:33:00|67.81|64.93|67.5|64.62|67.81|64.93|67.5|64.62|0
1644841990000|2022-02-14 12:33:10|67.59|64.71|67.85|64.97|67.85|64.97|67.55|64.67|0
1644842000000|2022-02-14 12:33:20|67.81|64.93|67.68|64.8|67.81|64.93|67.68|64.8|0
1644842010000|2022-02-14 12:33:30|67.59|64.71|67.5|64.62|67.59|64.71|67.5|64.62|0
1644842020000|2022-02-14 12:33:40|67.54|64.66|67.41|64.53|67.54|64.66|67.41|64.53|0
1644842030000|2022-02-14 12:33:50|67.5|64.62|67.5|64.62|67.5|64.62|67.5|64.62|0
1644842040000|2022-02-14 12:34:00|67.46|64.58|67.41|64.53|67.5|64.62|67.33|64.45|0
1644842050000|2022-02-14 12:34:10|67.33|64.45|66.98|64.1|67.33|64.45|66.98|64.1|0
1644842060000|2022-02-14 12:34:20|67.06|64.18|66.98|64.1|67.06|64.18|66.98|64.1|0
1644842070000|2022-02-14 12:34:30|66.89|64.01|66.8|63.92|66.89|64.01|66.8|63.92|0
1644842080000|2022-02-14 12:34:40|66.89|64.01|66.89|64.01|66.98|64.1|66.8|63.92|0
1644842090000|2022-02-14 12:34:50|66.8|63.92|66.71|63.83|66.8|63.92|66.71|63.83|0
1644842100000|2022-02-14 12:35:00|66.8|63.92|66.45|63.57|66.8|63.92|66.41|63.53|0
1644842110000|2022-02-14 12:35:10|66.54|63.66|66.63|63.75|66.8|63.92|66.54|63.66|0
1644842120000|2022-02-14 12:35:20|66.71|63.83|67.06|64.18|67.06|64.18|66.71|63.83|0
1644842130000|2022-02-14 12:35:30|66.89|64.01|67.06|64.18|67.06|64.18|66.8|63.92|0
1644842140000|2022-02-14 12:35:40|67.02|64.14|66.97|64.09|67.02|64.14|66.97|64.09|0
1644842150000|2022-02-14 12:35:50|67.15|64.27|67.1|64.22|67.15|64.27|67.06|64.18|0
1644842160000|2022-02-14 12:36:00|67.15|64.27|67.06|64.18|67.15|64.27|66.97|64.09|0
1644842170000|2022-02-14 12:36:10|66.89|64.01|66.71|63.83|66.97|64.09|66.71|63.83|0
1644842180000|2022-02-14 12:36:20|66.63|63.75|66.97|64.09|66.97|64.09|66.63|63.75|0
1644842190000|2022-02-14 12:36:30|67.06|64.18|67.32|64.44|67.32|64.44|67.06|64.18|0
1644842200000|2022-02-14 12:36:40|67.41|64.53|67.32|64.44|67.41|64.53|67.32|64.44|0
1644842210000|2022-02-14 12:36:50|67.24|64.36|66.97|64.09|67.24|64.36|66.97|64.09|0
1644842220000|2022-02-14 12:37:00|66.89|64.01|66.62|63.74|66.89|64.01|66.62|63.74|0
1644842230000|2022-02-14 12:37:10|66.71|63.83|67.1|64.22|67.1|64.22|66.71|63.83|0
1644842240000|2022-02-14 12:37:20|67.24|64.36|67.15|64.27|67.24|64.36|67.1|64.22|0
1644842250000|2022-02-14 12:37:30|67.06|64.18|67.06|64.18|67.19|64.31|67.06|64.18|0
1644842260000|2022-02-14 12:37:40|67.15|64.27|67.06|64.18|67.15|64.27|67.06|64.18|0
1644842270000|2022-02-14 12:37:50|66.97|64.09|66.97|64.09|67.01|64.13|66.97|64.09|0
1644842280000|2022-02-14 12:38:00|66.88|64|66.97|64.09|66.97|64.09|66.88|64|0
1644842290000|2022-02-14 12:38:10|66.88|64|66.88|64|66.97|64.09|66.88|64|0
1644842300000|2022-02-14 12:38:20|66.84|63.96|66.66|63.78|66.84|63.96|66.62|63.74|0
1644842310000|2022-02-14 12:38:30|66.71|63.83|66.54|63.66|66.71|63.83|66.54|63.66|0
1644842320000|2022-02-14 12:38:40|66.49|63.61|66.36|63.48|66.49|63.61|66.36|63.48|0
1644842330000|2022-02-14 12:38:50|67.63|64.75|67.85|64.97|67.85|64.97|67.63|64.75|0
1644842340000|2022-02-14 12:39:00|68.29|65.41|69.9|67.02|69.9|67.02|68.29|65.41|0
1644842350000|2022-02-14 12:39:10|70.26|67.38|71.44|68.56|71.44|68.56|70.26|67.38|0
1644842360000|2022-02-14 12:39:20|71.8|68.92|71.26|68.38|71.8|68.92|71.26|68.38|0
1644842370000|2022-02-14 12:39:30|71.07|68.19|72.36|69.48|72.36|69.48|71.07|68.19|0
1644842380000|2022-02-14 12:39:40|72.54|69.66|73.56|70.68|73.56|70.68|72.54|69.66|0
1644842390000|2022-02-14 12:39:50|73.47|70.59|73.65|70.77|73.65|70.77|73.37|70.49|0
1644842400000|2022-02-14 12:40:00|73.98|71.1|74.97|72.09|75.16|72.28|73.98|71.1|0
1644842410000|2022-02-14 12:40:10|75.25|72.37|74.07|71.19|75.35|72.47|74.07|71.19|0
1644842420000|2022-02-14 12:40:20|74.03|71.15|74.03|71.15|74.12|71.24|73.93|71.05|0
1644842430000|2022-02-14 12:40:30|74.68|71.8|74.5|71.62|74.78|71.9|74.5|71.62|0
1644842440000|2022-02-14 12:40:40|74.4|71.52|73.75|70.87|74.4|71.52|73.56|70.68|0
1644842450000|2022-02-14 12:40:50|73.37|70.49|74.12|71.24|74.12|71.24|73.37|70.49|0
1644842460000|2022-02-14 12:41:00|74.03|71.15|74.03|71.15|74.03|71.15|73.75|70.87|0
1644842470000|2022-02-14 12:41:10|74.31|71.43|74.97|72.09|74.97|72.09|74.31|71.43|0
1644842480000|2022-02-14 12:41:20|74.87|71.99|74.45|71.57|74.87|71.99|74.4|71.52|0
1644842490000|2022-02-14 12:41:30|75.16|72.28|75.53|72.65|75.53|72.65|75.16|72.28|0
1644842500000|2022-02-14 12:41:40|75.63|72.75|76.01|73.13|76.01|73.13|75.63|72.75|0
1644842510000|2022-02-14 12:41:50|76.39|73.51|75.91|73.03|76.39|73.51|75.91|73.03|0
1644842520000|2022-02-14 12:42:00|76.01|73.13|75.82|72.94|76.01|73.13|75.63|72.75|0
1644842530000|2022-02-14 12:42:10|75.72|72.84|75.72|72.84|75.82|72.94|75.72|72.84|0
1644842540000|2022-02-14 12:42:20|76.11|73.23|76.58|73.7|76.58|73.7|76.11|73.23|0
1644842550000|2022-02-14 12:42:30|76.87|73.99|76.68|73.8|76.97|74.09|76.68|73.8|0
1644842560000|2022-02-14 12:42:40|76.87|73.99|77.16|74.28|77.16|74.28|76.68|73.8|0
1644842570000|2022-02-14 12:42:50|76.87|73.99|77.21|74.33|77.26|74.38|76.87|73.99|0
1644842580000|2022-02-14 12:43:00|77.06|74.18|77.01|74.13|77.06|74.18|76.72|73.84|0
1644842590000|2022-02-14 12:43:10|76.87|73.99|76.97|74.09|76.97|74.09|76.87|73.99|0
1644842600000|2022-02-14 12:43:20|76.87|73.99|77.64|74.76|77.74|74.86|76.87|73.99|0
1644842610000|2022-02-14 12:43:30|77.83|74.95|77.83|74.95|77.83|74.95|77.64|74.76|0
1644842620000|2022-02-14 12:43:40|77.93|75.05|78.42|75.54|78.61|75.73|77.93|75.05|0
1644842630000|2022-02-14 12:43:50|78.27|75.39|78.37|75.49|78.37|75.49|78.13|75.25|0
1644842640000|2022-02-14 12:44:00|78.13|75.25|77.83|74.95|78.13|75.25|77.83|74.95|0
1644842650000|2022-02-14 12:44:10|77.74|74.86|79.63|76.75|82.25|79.37|77.74|74.86|0
1644842660000|2022-02-14 12:44:20|79.58|76.7|79.92|77.04|79.92|77.04|79.58|76.7|0
1644842670000|2022-02-14 12:44:30|80.16|77.28|76.83|73.95|80.16|77.28|76.83|73.95|0
1644842680000|2022-02-14 12:44:40|76.74|73.86|76.2|73.32|76.74|73.86|76.2|73.32|0
1644842690000|2022-02-14 12:44:50|75.97|73.09|75.68|72.8|75.97|73.09|75.53|72.65|0
1644842700000|2022-02-14 12:45:00|75.78|72.9|76.16|73.28|76.16|73.28|75.78|72.9|0
1644842710000|2022-02-14 12:45:10|76.45|73.57|77.32|74.44|77.32|74.44|76.45|73.57|0
1644842720000|2022-02-14 12:45:20|77.41|74.53|77.71|74.83|77.71|74.83|77.41|74.53|0
1644842730000|2022-02-14 12:45:30|77.9|75.02|78.63|75.75|78.63|75.75|77.9|75.02|0
1644842740000|2022-02-14 12:45:40|78.98|76.1|79.17|76.29|79.37|76.49|78.98|76.1|0
1644842750000|2022-02-14 12:45:50|79.67|76.79|80.16|77.28|80.36|77.48|79.67|76.79|0
1644842760000|2022-02-14 12:46:00|80.46|77.58|80.16|77.28|80.46|77.58|80.16|77.28|0
1644842770000|2022-02-14 12:46:10|79.77|76.89|79.47|76.59|79.87|76.99|79.47|76.59|0
1644842780000|2022-02-14 12:46:20|79.57|76.69|79.67|76.79|79.67|76.79|79.42|76.54|0
1644842790000|2022-02-14 12:46:30|79.81|76.93|79.77|76.89|79.87|76.99|79.77|76.89|0
1644842800000|2022-02-14 12:46:40|79.87|76.99|80.06|77.18|80.11|77.23|79.87|76.99|0
1644842810000|2022-02-14 12:46:50|80.36|77.48|80.26|77.38|80.36|77.48|80.26|77.38|0
1644842820000|2022-02-14 12:47:00|80.36|77.48|80.56|77.68|80.56|77.68|80.36|77.48|0
1644842830000|2022-02-14 12:47:10|80.66|77.78|81.06|78.18|81.06|78.18|80.66|77.78|0
1644842840000|2022-02-14 12:47:20|80.96|78.08|81.36|78.48|81.36|78.48|80.96|78.08|0
1644842850000|2022-02-14 12:47:30|81.46|78.58|81.56|78.68|81.56|78.68|81.46|78.58|0
1644842860000|2022-02-14 12:47:40|81.87|78.99|81.66|78.78|81.87|78.99|81.56|78.68|0
1644842870000|2022-02-14 12:47:50|81.76|78.88|81.97|79.09|82.07|79.19|81.76|78.88|0
1644842880000|2022-02-14 12:48:00|81.87|78.99|81.66|78.78|81.97|79.09|81.66|78.78|0
1644842890000|2022-02-14 12:48:10|81.56|78.68|80.34|77.46|81.66|78.78|80.24|77.36|0
1644842900000|2022-02-14 12:48:20|80.44|77.56|80.34|77.46|80.44|77.56|80.24|77.36|0
1644842910000|2022-02-14 12:48:30|80.29|77.41|80.14|77.26|80.29|77.41|80.04|77.16|0
1644842920000|2022-02-14 12:48:40|80.34|77.46|80.39|77.51|80.39|77.51|80.34|77.46|0
1644842930000|2022-02-14 12:48:50|80.44|77.56|80.04|77.16|80.44|77.56|79.89|77.01|0
1644842940000|2022-02-14 12:49:00|79.99|77.11|79.94|77.06|80.04|77.16|79.94|77.06|0
1644842950000|2022-02-14 12:49:10|79.44|76.56|79.14|76.26|79.44|76.56|79.14|76.26|0
1644842960000|2022-02-14 12:49:20|79.04|76.16|78.5|75.62|79.04|76.16|78.3|75.42|0
1644842970000|2022-02-14 12:49:30|78.2|75.32|77.86|74.98|78.2|75.32|77.86|74.98|0
1644842980000|2022-02-14 12:49:40|77.66|74.78|76.68|73.8|77.66|74.78|76.68|73.8|0
1644842990000|2022-02-14 12:49:50|76.54|73.66|76.59|73.71|76.59|73.71|76.34|73.46|0
1644843000000|2022-02-14 12:50:00|76.39|73.51|76.98|74.1|76.98|74.1|76.2|73.32|0
1644843010000|2022-02-14 12:50:10|77.07|74.19|77.66|74.78|77.66|74.78|77.07|74.19|0
1644843020000|2022-02-14 12:50:20|77.46|74.58|77.17|74.29|77.46|74.58|77.17|74.29|0
1644843030000|2022-02-14 12:50:30|77.51|74.63|77.07|74.19|77.51|74.63|77.07|74.19|0
1644843040000|2022-02-14 12:50:40|76.88|74|76.78|73.9|76.88|74|76.73|73.85|0
1644843050000|2022-02-14 12:50:50|76.58|73.7|76.29|73.41|76.58|73.7|76.29|73.41|0
1644843060000|2022-02-14 12:51:00|76.1|73.22|75.23|72.35|76.1|73.22|75.14|72.26|0
1644843070000|2022-02-14 12:51:10|75.33|72.45|74.66|71.78|75.33|72.45|74.66|71.78|0
1644843080000|2022-02-14 12:51:20|74.37|71.49|74.75|71.87|74.75|71.87|74.37|71.49|0
1644843090000|2022-02-14 12:51:30|76.13|73.25|76.13|73.25|76.33|73.45|76.13|73.25|0
1644843100000|2022-02-14 12:51:40|75.84|72.96|75.94|73.06|76.04|73.16|75.75|72.87|0
1644843110000|2022-02-14 12:51:50|75.41|72.53|75.46|72.58|75.46|72.58|75.17|72.29|0
1644843120000|2022-02-14 12:52:00|75.36|72.48|75.6|72.72|75.65|72.77|75.36|72.48|0
1644843130000|2022-02-14 12:52:10|75.65|72.77|75.65|72.77|75.75|72.87|75.56|72.68|0
1644843140000|2022-02-14 12:52:20|75.94|73.06|76.13|73.25|76.27|73.39|75.94|73.06|0
1644843150000|2022-02-14 12:52:30|76.42|73.54|75.17|72.29|76.42|73.54|75.17|72.29|0
1644843160000|2022-02-14 12:52:40|75.56|72.68|76.13|73.25|76.13|73.25|75.46|72.58|0
1644843170000|2022-02-14 12:52:50|75.98|73.1|76.32|73.44|76.42|73.54|75.98|73.1|0
1644843180000|2022-02-14 12:53:00|76.52|73.64|76.9|74.02|77|74.12|76.52|73.64|0
1644843190000|2022-02-14 12:53:10|76.81|73.93|76.52|73.64|76.81|73.93|76.47|73.59|0
1644843200000|2022-02-14 12:53:20|76.61|73.73|76.52|73.64|76.61|73.73|76.47|73.59|0
1644843210000|2022-02-14 12:53:30|76.32|73.44|76.13|73.25|76.61|73.73|76.13|73.25|0
1644843220000|2022-02-14 12:53:40|76.03|73.15|76.03|73.15|76.23|73.35|76.03|73.15|0
1644843230000|2022-02-14 12:53:50|75.75|72.87|75.94|73.06|75.94|73.06|75.75|72.87|0
1644843240000|2022-02-14 12:54:00|76.03|73.15|75.89|73.01|76.03|73.15|75.89|73.01|0
1644843250000|2022-02-14 12:54:10|75.94|73.06|76.03|73.15|76.03|73.15|75.94|73.06|0
1644843260000|2022-02-14 12:54:20|75.94|73.06|75.84|72.96|76.32|73.44|75.84|72.96|0
1644843270000|2022-02-14 12:54:30|75.5|72.62|75.84|72.96|75.94|73.06|75.5|72.62|0
1644843280000|2022-02-14 12:54:40|75.94|73.06|76.03|73.15|76.03|73.15|75.94|73.06|0
1644843290000|2022-02-14 12:54:50|75.84|72.96|76.22|73.34|76.23|73.35|75.84|72.96|0
1644843300000|2022-02-14 12:55:00|76.32|73.44|76.8|73.92|76.8|73.92|76.32|73.44|0
1644843310000|2022-02-14 12:55:10|76.9|74.02|77.58|74.7|77.58|74.7|76.85|73.97|0
1644843320000|2022-02-14 12:55:20|77.48|74.6|77.58|74.7|77.68|74.8|77.48|74.6|0
1644843330000|2022-02-14 12:55:30|77.78|74.9|78.27|75.39|78.27|75.39|77.78|74.9|0
1644843340000|2022-02-14 12:55:40|77.97|75.09|77.43|74.55|77.97|75.09|77.43|74.55|0
1644843350000|2022-02-14 12:55:50|77.48|74.6|77.97|75.09|77.97|75.09|77.48|74.6|0
1644843360000|2022-02-14 12:56:00|78.17|75.29|77.97|75.09|78.27|75.39|77.97|75.09|0
1644843370000|2022-02-14 12:56:10|77.78|74.9|77.78|74.9|77.92|75.04|77.78|74.9|0
1644843380000|2022-02-14 12:56:20|77.58|74.7|77.58|74.7|77.78|74.9|77.58|74.7|0
1644843390000|2022-02-14 12:56:30|77.39|74.51|77.58|74.7|77.87|74.99|77.39|74.51|0
1644843400000|2022-02-14 12:56:40|77.87|74.99|78.36|75.48|78.36|75.48|77.87|74.99|0
1644843410000|2022-02-14 12:56:50|78.66|75.78|78.17|75.29|78.76|75.88|78.17|75.29|0
1644843420000|2022-02-14 12:57:00|78.07|75.19|77.97|75.09|78.07|75.19|77.87|74.99|0
1644843430000|2022-02-14 12:57:10|78.17|75.29|78.36|75.48|78.36|75.48|78.12|75.24|0
1644843440000|2022-02-14 12:57:20|78.56|75.68|78.76|75.88|78.85|75.97|78.56|75.68|0
1644843450000|2022-02-14 12:57:30|78.85|75.97|79.1|76.22|79.1|76.22|78.85|75.97|0
1644843460000|2022-02-14 12:57:40|79.15|76.27|79.25|76.37|79.25|76.37|79.1|76.22|0
1644843470000|2022-02-14 12:57:50|79.1|76.22|79.05|76.17|79.15|76.27|79|76.12|0
1644843480000|2022-02-14 12:58:00|78.95|76.07|78.95|76.07|78.95|76.07|78.85|75.97|0
1644843490000|2022-02-14 12:58:10|79|76.12|78.85|75.97|79|76.12|78.76|75.88|0
1644843500000|2022-02-14 12:58:20|78.75|75.87|78.85|75.97|78.85|75.97|78.75|75.87|0
1644843510000|2022-02-14 12:58:30|78.36|75.48|78.66|75.78|78.66|75.78|78.36|75.48|0
1644843520000|2022-02-14 12:58:40|78.46|75.58|78.07|75.19|78.46|75.58|78.07|75.19|0
1644843530000|2022-02-14 12:58:50|77.97|75.09|77.92|75.04|77.97|75.09|77.87|74.99|0
1644843540000|2022-02-14 12:59:00|77.48|74.6|77.58|74.7|77.68|74.8|77.48|74.6|0
1644843550000|2022-02-14 12:59:10|77.48|74.6|77.29|74.41|77.48|74.6|77.29|74.41|0
1644843560000|2022-02-14 12:59:20|77.09|74.21|77.19|74.31|77.23|74.35|77.09|74.21|0
1644843570000|2022-02-14 12:59:30|77.09|74.21|76.9|74.02|77.09|74.21|76.9|74.02|0
1644843580000|2022-02-14 12:59:40|76.99|74.11|77.19|74.31|77.28|74.4|76.99|74.11|0
1644843590000|2022-02-14 12:59:50|77.09|74.21|77.19|74.31|77.28|74.4|77.09|74.21|0
1644843600000|2022-02-14 13:00:00|77.28|74.4|77.87|74.99|77.87|74.99|77.28|74.4|0
1644843610000|2022-02-14 13:00:10|77.77|74.89|77.87|74.99|77.87|74.99|77.38|74.5|0
1644843620000|2022-02-14 13:00:20|77.77|74.89|78.06|75.18|78.06|75.18|77.67|74.79|0
1644843630000|2022-02-14 13:00:30|78.16|75.28|77.97|75.09|78.26|75.38|77.97|75.09|0
1644843640000|2022-02-14 13:00:40|77.87|74.99|78.16|75.28|78.16|75.28|77.67|74.79|0
1644843650000|2022-02-14 13:00:50|78.26|75.38|78.6|75.72|78.6|75.72|78.26|75.38|0
1644843660000|2022-02-14 13:01:00|78.75|75.87|78.65|75.77|78.75|75.87|78.65|75.77|0
1644843670000|2022-02-14 13:01:10|78.36|75.48|79.25|76.37|79.25|76.37|78.36|75.48|0
1644843680000|2022-02-14 13:01:20|79.34|76.46|79.44|76.56|79.44|76.56|79.25|76.37|0
1644843690000|2022-02-14 13:01:30|79.64|76.76|79.94|77.06|79.94|77.06|79.54|76.66|0
1644843700000|2022-02-14 13:01:40|80.14|77.26|79.94|77.06|80.44|77.56|79.94|77.06|0
1644843710000|2022-02-14 13:01:50|80.04|77.16|79.64|76.76|80.04|77.16|79.64|76.76|0
1644843720000|2022-02-14 13:02:00|79.84|76.96|79.84|76.96|80.04|77.16|79.84|76.96|0
1644843730000|2022-02-14 13:02:10|79.54|76.66|78.85|75.97|79.54|76.66|78.85|75.97|0
1644843740000|2022-02-14 13:02:20|78.75|75.87|79.44|76.56|79.44|76.56|78.75|75.87|0
1644843750000|2022-02-14 13:02:30|79.34|76.46|79.34|76.46|79.34|76.46|79.14|76.26|0
1644843760000|2022-02-14 13:02:40|79.54|76.66|79.54|76.66|79.54|76.66|79.24|76.36|0
1644843770000|2022-02-14 13:02:50|79.44|76.56|79.74|76.86|79.84|76.96|79.44|76.56|0
1644843780000|2022-02-14 13:03:00|79.24|76.36|80.34|77.46|80.34|77.46|79.24|76.36|0
1644843790000|2022-02-14 13:03:10|80.09|77.21|80.44|77.56|80.54|77.66|80.09|77.21|0
1644843800000|2022-02-14 13:03:20|80.24|77.36|80.04|77.16|80.44|77.56|80.04|77.16|0
1644843810000|2022-02-14 13:03:30|79.84|76.96|79.54|76.66|79.94|77.06|79.54|76.66|0
1644843820000|2022-02-14 13:03:40|79.44|76.56|79.64|76.76|79.64|76.76|79.44|76.56|0
1644843830000|2022-02-14 13:03:50|79.54|76.66|79.34|76.46|79.54|76.66|79.34|76.46|0
1644843840000|2022-02-14 13:04:00|79.39|76.51|78.35|75.47|79.39|76.51|78.35|75.47|0
1644843850000|2022-02-14 13:04:10|78.45|75.57|78.55|75.67|78.6|75.72|78.45|75.57|0
1644843860000|2022-02-14 13:04:20|78.45|75.57|78.26|75.38|78.45|75.57|78.26|75.38|0
1644843870000|2022-02-14 13:04:30|78.45|75.57|78.45|75.57|78.75|75.87|78.45|75.57|0
1644843880000|2022-02-14 13:04:40|78.75|75.87|78.65|75.77|78.75|75.87|78.65|75.77|0
1644843890000|2022-02-14 13:04:50|78.55|75.67|78.65|75.77|78.65|75.77|78.45|75.57|0
1644843900000|2022-02-14 13:05:00|78.55|75.67|78.35|75.47|78.55|75.67|78.35|75.47|0
1644843910000|2022-02-14 13:05:10|78.94|76.06|79.14|76.26|79.34|76.46|78.94|76.06|0
1644843920000|2022-02-14 13:05:20|79.44|76.56|79.85|77.33|79.85|77.33|79.44|76.56|0
1644843930000|2022-02-14 13:05:30|79.95|77.43|79.95|77.43|80|77.48|79.95|77.43|0
1644843940000|2022-02-14 13:05:40|80.05|77.53|79.75|77.23|80.25|77.73|79.75|77.23|0
1644843950000|2022-02-14 13:05:50|79.66|77.14|79.56|77.04|79.66|77.14|79.36|76.84|0
1644843960000|2022-02-14 13:06:00|79.11|76.59|78.86|76.34|79.26|76.74|78.86|76.34|0
1644843970000|2022-02-14 13:06:10|79.06|76.54|78.96|76.44|79.06|76.54|78.86|76.34|0
1644843980000|2022-02-14 13:06:20|79.16|76.64|79.06|76.54|79.16|76.64|79.06|76.54|0
1644843990000|2022-02-14 13:06:30|78.96|76.44|79.21|76.69|79.21|76.69|78.96|76.44|0
1644844000000|2022-02-14 13:06:40|79.16|76.64|79.46|76.94|79.65|77.13|79.16|76.64|0
1644844010000|2022-02-14 13:06:50|79.5|76.98|78.86|76.34|79.5|76.98|78.86|76.34|0
1644844020000|2022-02-14 13:07:00|78.66|76.14|78.56|76.04|78.66|76.14|78.37|75.85|0
1644844030000|2022-02-14 13:07:10|78.37|75.85|78.96|76.44|79.16|76.64|78.37|75.85|0
1644844040000|2022-02-14 13:07:20|78.56|76.04|78.47|75.95|78.56|76.04|78.07|75.55|0
1644844050000|2022-02-14 13:07:30|78.66|76.14|79.26|76.74|79.26|76.74|78.66|76.14|0
1644844060000|2022-02-14 13:07:40|79.06|76.54|78.96|76.44|79.06|76.54|78.96|76.44|0
1644844070000|2022-02-14 13:07:50|78.86|76.34|79.06|76.54|79.06|76.54|78.86|76.34|0
1644844080000|2022-02-14 13:08:00|79.65|77.13|79.95|77.43|80.05|77.53|79.65|77.13|0
1644844090000|2022-02-14 13:08:10|79.85|77.33|79.5|76.98|79.85|77.33|79.5|76.98|0
1644844100000|2022-02-14 13:08:20|79.45|76.93|79.45|76.93|79.55|77.03|79.45|76.93|0
1644844110000|2022-02-14 13:08:30|79.55|77.03|79.95|77.43|79.95|77.43|79.55|77.03|0
1644844120000|2022-02-14 13:08:40|79.85|77.33|79.55|77.03|79.85|77.33|79.55|77.03|0
1644844130000|2022-02-14 13:08:50|79.65|77.13|79.65|77.13|79.65|77.13|79.45|76.93|0
1644844140000|2022-02-14 13:09:00|79.95|77.43|79.65|77.13|80.05|77.53|79.65|77.13|0
1644844150000|2022-02-14 13:09:10|80.25|77.73|80.25|77.73|80.45|77.93|80.25|77.73|0
1644844160000|2022-02-14 13:09:20|80.15|77.63|80.05|77.53|80.15|77.63|79.95|77.43|0
1644844170000|2022-02-14 13:09:30|80.3|77.78|80.15|77.63|80.3|77.78|80.05|77.53|0
1644844180000|2022-02-14 13:09:40|79.95|77.43|80.15|77.63|80.15|77.63|79.95|77.43|0
1644844190000|2022-02-14 13:09:50|80.05|77.53|80.4|77.88|80.4|77.88|80.05|77.53|0
1644844200000|2022-02-14 13:10:00|80.35|77.83|79.95|77.43|80.35|77.83|79.95|77.43|0
1644844210000|2022-02-14 13:10:10|79.75|77.23|79.45|76.93|79.75|77.23|79.45|76.93|0
1644844220000|2022-02-14 13:10:20|79.25|76.73|78.96|76.44|79.25|76.73|78.96|76.44|0
1644844230000|2022-02-14 13:10:30|78.86|76.34|79.05|76.53|79.05|76.53|78.86|76.34|0
1644844240000|2022-02-14 13:10:40|79.15|76.63|78.95|76.43|79.15|76.63|78.95|76.43|0
1644844250000|2022-02-14 13:10:50|79.05|76.53|79.05|76.53|79.05|76.53|78.95|76.43|0
1644844260000|2022-02-14 13:11:00|78.95|76.43|78.86|76.34|78.95|76.43|78.66|76.14|0
1644844270000|2022-02-14 13:11:10|78.95|76.43|78.95|76.43|78.95|76.43|78.76|76.24|0
1644844280000|2022-02-14 13:11:20|79.15|76.63|78.86|76.34|79.15|76.63|78.86|76.34|0
1644844290000|2022-02-14 13:11:30|78.46|75.94|78.26|75.74|78.46|75.94|78.17|75.65|0
1644844300000|2022-02-14 13:11:40|78.36|75.84|78.76|76.24|78.8|76.28|78.36|75.84|0
1644844310000|2022-02-14 13:11:50|78.85|76.33|78.9|76.38|78.95|76.43|78.85|76.33|0
1644844320000|2022-02-14 13:12:00|78.95|76.43|78.85|76.33|78.95|76.43|78.76|76.24|0
1644844330000|2022-02-14 13:12:10|78.76|76.24|78.85|76.33|78.85|76.33|78.76|76.24|0
1644844340000|2022-02-14 13:12:20|78.76|76.24|78.85|76.33|78.95|76.43|78.76|76.24|0
1644844350000|2022-02-14 13:12:30|78.95|76.43|79.15|76.63|79.25|76.73|78.95|76.43|0
1644844360000|2022-02-14 13:12:40|79.25|76.73|79.2|76.68|79.25|76.73|79.15|76.63|0
1644844370000|2022-02-14 13:12:50|79.25|76.73|79.05|76.53|79.35|76.83|79|76.48|0
1644844380000|2022-02-14 13:13:00|78.75|76.23|79.15|76.63|79.25|76.73|78.75|76.23|0
1644844390000|2022-02-14 13:13:10|79.2|76.68|79.25|76.73|79.25|76.73|79.15|76.63|0
1644844400000|2022-02-14 13:13:20|79.15|76.63|79.05|76.53|79.15|76.63|79.05|76.53|0
1644844410000|2022-02-14 13:13:30|78.95|76.43|78.95|76.43|79.05|76.53|78.95|76.43|0
1644844420000|2022-02-14 13:13:40|78.36|75.84|77.28|74.76|78.36|75.84|77.28|74.76|0
1644844430000|2022-02-14 13:13:50|77.09|74.57|77.48|74.96|77.48|74.96|77.09|74.57|0
1644844440000|2022-02-14 13:14:00|77.38|74.86|77.38|74.86|77.57|75.05|77.28|74.76|0
1644844450000|2022-02-14 13:14:10|76.89|74.37|76.6|74.08|76.99|74.47|76.6|74.08|0
1644844460000|2022-02-14 13:14:20|76.5|73.98|75.93|73.41|76.65|74.13|75.93|73.41|0
1644844470000|2022-02-14 13:14:30|76.31|73.79|76.21|73.69|76.41|73.89|76.21|73.69|0
1644844480000|2022-02-14 13:14:40|76.12|73.6|76.02|73.5|76.12|73.6|75.93|73.41|0
1644844490000|2022-02-14 13:14:50|75.92|73.4|76.02|73.5|76.02|73.5|75.92|73.4|0
1644844500000|2022-02-14 13:15:00|76.21|73.69|76.79|74.27|76.89|74.37|76.21|73.69|0
1644844510000|2022-02-14 13:15:10|76.89|74.37|76.99|74.47|76.99|74.47|76.84|74.32|0
1644844520000|2022-02-14 13:15:20|76.89|74.37|76.89|74.37|77.18|74.66|76.89|74.37|0
1644844530000|2022-02-14 13:15:30|77.09|74.57|76.99|74.47|77.23|74.71|76.99|74.47|0
1644844540000|2022-02-14 13:15:40|77.09|74.57|76.5|73.98|77.09|74.57|76.31|73.79|0
1644844550000|2022-02-14 13:15:50|76.7|74.18|76.41|73.89|76.7|74.18|76.41|73.89|0
1644844560000|2022-02-14 13:16:00|76.6|74.08|76.41|73.89|76.6|74.08|76.41|73.89|0
1644844570000|2022-02-14 13:16:10|76.31|73.79|76.21|73.69|76.31|73.79|76.21|73.69|0
1644844580000|2022-02-14 13:16:20|76.5|73.98|76.6|74.08|76.6|74.08|76.41|73.89|0
1644844590000|2022-02-14 13:16:30|76.31|73.79|76.21|73.69|76.31|73.79|76.21|73.69|0
1644844600000|2022-02-14 13:16:40|76.16|73.64|76.5|73.98|76.5|73.98|76.16|73.64|0
1644844610000|2022-02-14 13:16:50|76.31|73.79|76.5|73.98|76.5|73.98|76.31|73.79|0
1644844620000|2022-02-14 13:17:00|76.7|74.18|76.89|74.37|77.08|74.56|76.7|74.18|0
1644844630000|2022-02-14 13:17:10|76.99|74.47|76.89|74.37|76.99|74.47|76.79|74.27|0
1644844640000|2022-02-14 13:17:20|76.7|74.18|76.94|74.42|76.94|74.42|76.69|74.17|0
1644844650000|2022-02-14 13:17:30|76.79|74.27|76.69|74.17|76.89|74.37|76.69|74.17|0
1644844660000|2022-02-14 13:17:40|76.79|74.27|76.69|74.17|76.79|74.27|76.69|74.17|0
1644844670000|2022-02-14 13:17:50|76.4|73.88|76.5|73.98|76.55|74.03|76.4|73.88|0
1644844680000|2022-02-14 13:18:00|76.31|73.79|76.31|73.79|76.31|73.79|76.21|73.69|0
1644844690000|2022-02-14 13:18:10|76.21|73.69|76.35|73.83|76.35|73.83|76.21|73.69|0
1644844700000|2022-02-14 13:18:20|76.31|73.79|76.21|73.69|76.31|73.79|76.11|73.59|0
1644844710000|2022-02-14 13:18:30|76.11|73.59|76.11|73.59|76.11|73.59|76.02|73.5|0
1644844720000|2022-02-14 13:18:40|76.21|73.69|76.16|73.64|76.21|73.69|76.11|73.59|0
1644844730000|2022-02-14 13:18:50|76.21|73.69|76.21|73.69|76.35|73.83|76.21|73.69|0
1644844740000|2022-02-14 13:19:00|76.02|73.5|76.11|73.59|76.16|73.64|76.02|73.5|0
1644844750000|2022-02-14 13:19:10|76.02|73.5|75.92|73.4|76.02|73.5|75.92|73.4|0
1644844760000|2022-02-14 13:19:20|75.82|73.3|76.5|73.98|76.5|73.98|75.82|73.3|0
1644844770000|2022-02-14 13:19:30|76.69|74.17|76.89|74.37|76.89|74.37|76.6|74.08|0
1644844780000|2022-02-14 13:19:40|76.98|74.46|76.89|74.37|76.98|74.46|76.89|74.37|0
1644844790000|2022-02-14 13:19:50|76.98|74.46|76.79|74.27|76.98|74.46|76.35|73.83|0
1644844800000|2022-02-14 13:20:00|76.69|74.17|76.4|73.88|76.69|74.17|76.21|73.69|0
1644844810000|2022-02-14 13:20:10|76.79|74.27|77.27|74.75|77.27|74.75|76.69|74.17|0
1644844820000|2022-02-14 13:20:20|77.37|74.85|77.27|74.75|77.37|74.85|77.18|74.66|0
1644844830000|2022-02-14 13:20:30|77.18|74.66|77.47|74.95|77.47|74.95|77.18|74.66|0
1644844840000|2022-02-14 13:20:40|77.37|74.85|77.37|74.85|77.47|74.95|77.37|74.85|0
1644844850000|2022-02-14 13:20:50|77.47|74.95|77.76|75.24|77.76|75.24|77.47|74.95|0
1644844860000|2022-02-14 13:21:00|77.86|75.34|77.76|75.24|77.86|75.34|77.76|75.24|0
1644844870000|2022-02-14 13:21:10|77.66|75.14|78.15|75.63|78.15|75.63|77.66|75.14|0
1644844880000|2022-02-14 13:21:20|78.35|75.83|78.55|76.03|78.65|76.13|78.25|75.73|0
1644844890000|2022-02-14 13:21:30|78.45|75.93|78.65|76.13|78.65|76.13|78.45|75.93|0
1644844900000|2022-02-14 13:21:40|78.45|75.93|78.4|75.88|78.55|76.03|78.4|75.88|0
1644844910000|2022-02-14 13:21:50|78.45|75.93|78|75.48|78.55|76.03|78|75.48|0
1644844920000|2022-02-14 13:22:00|78.15|75.63|78.25|75.73|78.25|75.73|78.15|75.63|0
1644844930000|2022-02-14 13:22:10|78.05|75.53|77.96|75.44|78.05|75.53|77.96|75.44|0
1644844940000|2022-02-14 13:22:20|78.05|75.53|78.15|75.63|78.15|75.63|78.05|75.53|0
1644844950000|2022-02-14 13:22:30|78.25|75.73|78.64|76.12|78.64|76.12|78.25|75.73|0
1644844960000|2022-02-14 13:22:40|78.55|76.03|78.84|76.32|78.84|76.32|78.55|76.03|0
1644844970000|2022-02-14 13:22:50|78.94|76.42|79.04|76.52|79.04|76.52|78.94|76.42|0
1644844980000|2022-02-14 13:23:00|78.84|76.32|78.94|76.42|78.94|76.42|78.84|76.32|0
1644844990000|2022-02-14 13:23:10|79.14|76.62|79.04|76.52|79.14|76.62|79.04|76.52|0
1644845000000|2022-02-14 13:23:20|79.14|76.62|79.14|76.62|79.14|76.62|79.04|76.52|0
1644845010000|2022-02-14 13:23:30|78.84|76.32|78.74|76.22|78.84|76.32|78.74|76.22|0
1644845020000|2022-02-14 13:23:40|78.84|76.32|79.04|76.52|79.04|76.52|78.74|76.22|0
1644845030000|2022-02-14 13:23:50|79.14|76.62|79.04|76.52|79.14|76.62|79.04|76.52|0
1644845040000|2022-02-14 13:24:00|78.94|76.42|78.74|76.22|78.94|76.42|78.64|76.12|0
1644845050000|2022-02-14 13:24:10|78.64|76.12|78.54|76.02|78.64|76.12|78.45|75.93|0
1644845060000|2022-02-14 13:24:20|78.45|75.93|78.39|75.87|78.54|76.02|78.39|75.87|0
1644845070000|2022-02-14 13:24:30|78.45|75.93|78.39|75.87|78.54|76.02|78.39|75.87|0
1644845080000|2022-02-14 13:24:40|78.54|76.02|78.94|76.42|78.99|76.47|78.54|76.02|0
1644845090000|2022-02-14 13:24:50|78.89|76.37|78.99|76.47|78.99|76.47|78.89|76.37|0
1644845100000|2022-02-14 13:25:00|78.74|76.22|78.89|76.37|78.94|76.42|78.74|76.22|0
1644845110000|2022-02-14 13:25:10|78.84|76.32|79.23|76.71|79.23|76.71|78.84|76.32|0
1644845120000|2022-02-14 13:25:20|79.33|76.81|79.53|77.01|79.53|77.01|79.33|76.81|0
1644845130000|2022-02-14 13:25:30|79.33|76.81|79.23|76.71|79.33|76.81|79.14|76.62|0
1644845140000|2022-02-14 13:25:40|79.33|76.81|79.33|76.81|79.43|76.91|79.33|76.81|0
1644845150000|2022-02-14 13:25:50|79.38|76.86|79.53|77.01|79.53|77.01|79.38|76.86|0
1644845160000|2022-02-14 13:26:00|79.43|76.91|79.23|76.71|79.43|76.91|79.18|76.66|0
1644845170000|2022-02-14 13:26:10|79.33|76.81|79.13|76.61|79.38|76.86|78.94|76.42|0
1644845180000|2022-02-14 13:26:20|79.33|76.81|79.33|76.81|79.43|76.91|79.33|76.81|0
1644845190000|2022-02-14 13:26:30|79.23|76.71|79.33|76.81|79.43|76.91|79.23|76.71|0
1644845200000|2022-02-14 13:26:40|79.23|76.71|79.13|76.61|79.23|76.71|79.13|76.61|0
1644845210000|2022-02-14 13:26:50|78.74|76.22|78.74|76.22|78.84|76.32|78.74|76.22|0
1644845220000|2022-02-14 13:27:00|78.64|76.12|78.34|75.82|78.64|76.12|78.25|75.73|0
1644845230000|2022-02-14 13:27:10|78.25|75.73|78.64|76.12|78.64|76.12|78.15|75.63|0
1644845240000|2022-02-14 13:27:20|78.69|76.17|78.64|76.12|78.69|76.17|78.54|76.02|0
1644845250000|2022-02-14 13:27:30|78.34|75.82|78.34|75.82|78.34|75.82|78.24|75.72|0
1644845260000|2022-02-14 13:27:40|78.44|75.92|78.34|75.82|78.44|75.92|78.34|75.82|0
1644845270000|2022-02-14 13:27:50|78.44|75.92|78.24|75.72|78.44|75.92|78.24|75.72|0
1644845280000|2022-02-14 13:28:00|78.34|75.82|78.24|75.72|78.34|75.82|78.24|75.72|0
1644845290000|2022-02-14 13:28:10|78.34|75.82|78.93|76.41|78.93|76.41|78.34|75.82|0
1644845300000|2022-02-14 13:28:20|78.84|76.32|78.93|76.41|78.93|76.41|78.84|76.32|0
1644845310000|2022-02-14 13:28:30|79.13|76.61|79.23|76.71|79.23|76.71|79.13|76.61|0
1644845320000|2022-02-14 13:28:40|79.33|76.81|79.43|76.91|79.43|76.91|79.33|76.81|0
1644845330000|2022-02-14 13:28:50|79.38|76.86|79.33|76.81|79.43|76.91|79.33|76.81|0
1644845340000|2022-02-14 13:29:00|79.23|76.71|79.03|76.51|79.23|76.71|78.83|76.31|0
1644845350000|2022-02-14 13:29:10|78.93|76.41|79.18|76.66|79.18|76.66|78.93|76.41|0
1644845360000|2022-02-14 13:29:20|79.33|76.81|79.43|76.91|79.43|76.91|79.33|76.81|0
1644845370000|2022-02-14 13:29:30|79.33|76.81|79.57|77.05|79.63|77.11|79.33|76.81|0
1644845380000|2022-02-14 13:29:40|79.63|77.11|79.43|76.91|79.63|77.11|79.43|76.91|0
1644845390000|2022-02-14 13:29:50|79.53|77.01|79.53|77.01|79.63|77.11|79.53|77.01|0
1644845400000|2022-02-14 13:30:00|79.63|77.11|79.53|77.01|79.63|77.11|79.33|76.81|0
1644845410000|2022-02-14 13:30:10|79.63|77.11|79.13|76.61|79.63|77.11|79.03|76.51|0
1644845420000|2022-02-14 13:30:20|79.03|76.51|78.73|76.21|79.03|76.51|78.73|76.21|0
1644845430000|2022-02-14 13:30:30|78.64|76.12|78.63|76.11|78.73|76.21|78.63|76.11|0
1644845440000|2022-02-14 13:30:40|78.54|76.02|78.63|76.11|78.73|76.21|78.54|76.02|0
1644845450000|2022-02-14 13:30:50|78.73|76.21|78.63|76.11|78.83|76.31|78.63|76.11|0
1644845460000|2022-02-14 13:31:00|78.68|76.16|79.03|76.51|79.03|76.51|78.63|76.11|0
1644845470000|2022-02-14 13:31:10|78.93|76.41|79.53|77.01|79.62|77.1|78.93|76.41|0
1644845480000|2022-02-14 13:31:20|79.37|76.85|78.73|76.21|79.37|76.85|78.73|76.21|0
1644845490000|2022-02-14 13:31:30|78.63|76.11|78.24|75.72|78.63|76.11|78.24|75.72|0
1644845500000|2022-02-14 13:31:40|78.44|75.92|78.24|75.72|78.44|75.92|78.04|75.52|0
1644845510000|2022-02-14 13:31:50|78.14|75.62|78.63|76.11|78.63|76.11|78.14|75.62|0
1644845520000|2022-02-14 13:32:00|78.73|76.21|78.83|76.31|78.83|76.31|78.63|76.11|0
1644845530000|2022-02-14 13:32:10|78.73|76.21|78.14|75.62|78.73|76.21|78.14|75.62|0
1644845540000|2022-02-14 13:32:20|78.19|75.67|78.14|75.62|78.19|75.67|78.04|75.52|0
1644845550000|2022-02-14 13:32:30|78.63|76.11|78.48|75.96|78.63|76.11|78.44|75.92|0
1644845560000|2022-02-14 13:32:40|78.44|75.92|77.36|74.84|78.44|75.92|77.36|74.84|0
1644845570000|2022-02-14 13:32:50|76.97|74.45|76.48|73.96|76.97|74.45|76.19|73.67|0
1644845580000|2022-02-14 13:33:00|76.19|73.67|75.71|73.19|76.19|73.67|75.52|73|0
1644845590000|2022-02-14 13:33:10|75.9|73.38|76.19|73.67|76.19|73.67|75.9|73.38|0
1644845600000|2022-02-14 13:33:20|77.06|74.54|77.75|75.23|77.75|75.23|77.06|74.54|0
1644845610000|2022-02-14 13:33:30|78.43|75.91|78.14|75.62|78.73|76.21|78.14|75.62|0
1644845620000|2022-02-14 13:33:40|77.4|74.88|77.31|74.79|77.5|74.98|77.31|74.79|0
1644845630000|2022-02-14 13:33:50|78.24|75.72|77.84|75.32|78.34|75.82|77.7|75.18|0
1644845640000|2022-02-14 13:34:00|77.65|75.13|77.55|75.03|77.65|75.13|77.26|74.74|0
1644845650000|2022-02-14 13:34:10|77.16|74.64|77.65|75.13|77.65|75.13|77.16|74.64|0
1644845660000|2022-02-14 13:34:20|77.6|75.08|76.67|74.15|77.6|75.08|76.53|74.01|0
1644845670000|2022-02-14 13:34:30|76.77|74.25|76.77|74.25|76.77|74.25|76.77|74.25|0
1644845680000|2022-02-14 13:34:40|76.48|73.96|75.81|73.29|76.48|73.96|75.81|73.29|0
1644845690000|2022-02-14 13:34:50|75.61|73.09|75.52|73|75.9|73.38|75.52|73|0
1644845700000|2022-02-14 13:35:00|75.47|72.95|75.95|73.43|76|73.48|75.47|72.95|0
1644845710000|2022-02-14 13:35:10|75.66|73.14|75.56|73.04|75.9|73.38|75.56|73.04|0
1644845720000|2022-02-14 13:35:20|75.66|73.14|76.09|73.57|76.09|73.57|75.66|73.14|0
1644845730000|2022-02-14 13:35:30|76.19|73.67|76.29|73.77|76.29|73.77|76|73.48|0
1644845740000|2022-02-14 13:35:40|76|73.48|75.47|72.95|76|73.48|75.47|72.95|0
1644845750000|2022-02-14 13:35:50|75.71|73.19|75.61|73.09|75.71|73.19|75.52|73|0
1644845760000|2022-02-14 13:36:00|75.52|73|75.42|72.9|75.52|73|75.42|72.9|0
1644845770000|2022-02-14 13:36:10|75.37|72.85|76.09|73.57|76.09|73.57|75.32|72.8|0
1644845780000|2022-02-14 13:36:20|76.24|73.72|76.19|73.67|76.29|73.77|75.9|73.38|0
1644845790000|2022-02-14 13:36:30|75.9|73.38|75.71|73.19|75.9|73.38|75.71|73.19|0
1644845800000|2022-02-14 13:36:40|75.75|73.23|76.09|73.57|76.09|73.57|75.75|73.23|0
1644845810000|2022-02-14 13:36:50|75.95|73.43|75.71|73.19|75.95|73.43|75.32|72.8|0
1644845820000|2022-02-14 13:37:00|75.66|73.14|76.04|73.52|76.19|73.67|75.66|73.14|0
1644845830000|2022-02-14 13:37:10|75.51|72.99|75.42|72.9|75.71|73.19|75.23|72.71|0
1644845840000|2022-02-14 13:37:20|75.32|72.8|75.13|72.61|75.32|72.8|75.13|72.61|0
1644845850000|2022-02-14 13:37:30|74.75|72.23|75.56|73.04|75.56|73.04|74.75|72.23|0
1644845860000|2022-02-14 13:37:40|75.51|72.99|75.32|72.8|75.51|72.99|75.23|72.71|0
1644845870000|2022-02-14 13:37:50|75.23|72.71|74.56|72.04|75.23|72.71|74.56|72.04|0
1644845880000|2022-02-14 13:38:00|74.65|72.13|75.9|73.38|75.9|73.38|74.65|72.13|0
1644845890000|2022-02-14 13:38:10|75.75|73.23|75.8|73.28|75.85|73.33|75.75|73.23|0
1644845900000|2022-02-14 13:38:20|75.9|73.38|75.65|73.13|75.94|73.42|75.65|73.13|0
1644845910000|2022-02-14 13:38:30|76.04|73.52|75.99|73.47|76.04|73.52|75.9|73.38|0
1644845920000|2022-02-14 13:38:40|75.56|73.04|75.9|73.38|76.09|73.57|75.56|73.04|0
1644845930000|2022-02-14 13:38:50|75.61|73.09|75.75|73.23|75.75|73.23|75.51|72.99|0
1644845940000|2022-02-14 13:39:00|76.23|73.71|76.67|74.15|76.67|74.15|76.23|73.71|0
1644845950000|2022-02-14 13:39:10|76.77|74.25|76.86|74.34|76.96|74.44|76.77|74.25|0
1644845960000|2022-02-14 13:39:20|76.48|73.96|76.67|74.15|76.67|74.15|76.38|73.86|0
1644845970000|2022-02-14 13:39:30|76.86|74.34|76.57|74.05|76.86|74.34|76.57|74.05|0
1644845980000|2022-02-14 13:39:40|76.77|74.25|76.47|73.95|76.77|74.25|76.47|73.95|0
1644845990000|2022-02-14 13:39:50|76.77|74.25|76.47|73.95|76.77|74.25|76.47|73.95|0
1644846000000|2022-02-14 13:40:00|76.38|73.86|76.28|73.76|76.67|74.15|76.28|73.76|0
1644846010000|2022-02-14 13:40:10|76.09|73.57|76.47|73.95|76.47|73.95|76.09|73.57|0
1644846020000|2022-02-14 13:40:20|76.57|74.05|76.42|73.9|76.57|74.05|76.38|73.86|0
1644846030000|2022-02-14 13:40:30|76.47|73.95|76.47|73.95|76.47|73.95|76.28|73.76|0
1644846040000|2022-02-14 13:40:40|75.94|73.42|76.28|73.76|76.28|73.76|75.94|73.42|0
1644846050000|2022-02-14 13:40:50|76.18|73.66|75.61|73.09|76.18|73.66|75.61|73.09|0
1644846060000|2022-02-14 13:41:00|75.46|72.94|75.22|72.7|75.61|73.09|75.22|72.7|0
1644846070000|2022-02-14 13:41:10|75.61|73.09|75.61|73.09|75.61|73.09|75.61|73.09|0
1644846080000|2022-02-14 13:41:20|75.51|72.99|75.41|72.89|75.51|72.99|75.41|72.89|0
1644846090000|2022-02-14 13:41:30|75.51|72.99|75.51|72.99|75.55|73.03|75.51|72.99|0
1644846100000|2022-02-14 13:41:40|75.41|72.89|75.51|72.99|75.55|73.03|75.41|72.89|0
1644846110000|2022-02-14 13:41:50|75.6|73.08|75.32|72.8|75.6|73.08|75.32|72.8|0
1644846120000|2022-02-14 13:42:00|74.93|72.41|75.12|72.6|75.27|72.75|74.93|72.41|0
1644846130000|2022-02-14 13:42:10|75.03|72.51|74.74|72.22|75.03|72.51|74.74|72.22|0
1644846140000|2022-02-14 13:42:20|74.55|72.03|74.84|72.32|74.84|72.32|74.55|72.03|0
1644846150000|2022-02-14 13:42:30|74.98|72.46|74.84|72.32|74.98|72.46|74.84|72.32|0
1644846160000|2022-02-14 13:42:40|74.93|72.41|74.27|71.75|74.93|72.41|74.27|71.75|0
1644846170000|2022-02-14 13:42:50|74.36|71.84|74.08|71.56|74.46|71.94|74.08|71.56|0
1644846180000|2022-02-14 13:43:00|74.27|71.75|73.7|71.18|74.27|71.75|73.7|71.18|0
1644846190000|2022-02-14 13:43:10|74.17|71.65|74.69|72.17|74.69|72.17|74.17|71.65|0
1644846200000|2022-02-14 13:43:20|74.55|72.03|73.84|71.32|74.65|72.13|73.84|71.32|0
1644846210000|2022-02-14 13:43:30|73.79|71.27|73.55|71.03|73.84|71.32|73.55|71.03|0
1644846220000|2022-02-14 13:43:40|73.23|70.71|73.32|70.8|73.42|70.9|73.23|70.71|0
1644846230000|2022-02-14 13:43:50|73.23|70.71|73.42|70.9|73.42|70.9|73.23|70.71|0
1644846240000|2022-02-14 13:44:00|73.23|70.71|73.04|70.52|73.23|70.71|72.85|70.33|0
1644846250000|2022-02-14 13:44:10|72.85|70.33|73.32|70.8|73.41|70.89|72.85|70.33|0
1644846260000|2022-02-14 13:44:20|73.51|70.99|73.46|70.94|73.51|70.99|73.46|70.94|0
1644846270000|2022-02-14 13:44:30|73.51|70.99|72.76|70.24|73.51|70.99|72.76|70.24|0
1644846280000|2022-02-14 13:44:40|72.34|69.82|72.38|69.86|72.38|69.86|72.01|69.49|0
1644846290000|2022-02-14 13:44:50|72.34|69.82|72.1|69.58|72.43|69.91|72.1|69.58|0
1644846300000|2022-02-14 13:45:00|72.01|69.49|72.38|69.86|72.71|70.19|72.01|69.49|0
1644846310000|2022-02-14 13:45:10|72.2|69.68|72.57|70.05|72.57|70.05|72.1|69.58|0
1644846320000|2022-02-14 13:45:20|72.52|70|72.71|70.19|72.71|70.19|72.48|69.96|0
1644846330000|2022-02-14 13:45:30|72.66|70.14|72.57|70.05|72.8|70.28|72.57|70.05|0
1644846340000|2022-02-14 13:45:40|72.48|69.96|72.1|69.58|72.48|69.96|72.1|69.58|0
1644846350000|2022-02-14 13:45:50|72.24|69.72|72.24|69.72|72.24|69.72|72.15|69.63|0
1644846360000|2022-02-14 13:46:00|72.38|69.86|72.85|70.33|72.85|70.33|72.38|69.86|0
1644846370000|2022-02-14 13:46:10|72.76|70.24|72.89|70.37|72.94|70.42|72.76|70.24|0
1644846380000|2022-02-14 13:46:20|73.04|70.52|73.32|70.8|73.32|70.8|73.04|70.52|0
1644846390000|2022-02-14 13:46:30|73.13|70.61|73.32|70.8|73.36|70.84|73.13|70.61|0
1644846400000|2022-02-14 13:46:40|73.22|70.7|72.94|70.42|73.22|70.7|72.76|70.24|0
1644846410000|2022-02-14 13:46:50|72.76|70.24|72.75|70.23|72.76|70.24|72.66|70.14|0
1644846420000|2022-02-14 13:47:00|73.08|70.56|72.66|70.14|73.08|70.56|72.66|70.14|0
1644846430000|2022-02-14 13:47:10|72.43|69.91|73.13|70.61|73.13|70.61|72.43|69.91|0
1644846440000|2022-02-14 13:47:20|72.94|70.42|72.75|70.23|72.94|70.42|72.75|70.23|0
1644846450000|2022-02-14 13:47:30|72.52|70|72.38|69.86|72.52|70|72.38|69.86|0
1644846460000|2022-02-14 13:47:40|72.61|70.09|72.75|70.23|72.75|70.23|72.61|70.09|0
1644846470000|2022-02-14 13:47:50|72.85|70.33|72.57|70.05|72.85|70.33|72.57|70.05|0
1644846480000|2022-02-14 13:48:00|72.66|70.14|72.19|69.67|72.66|70.14|72.19|69.67|0
1644846490000|2022-02-14 13:48:10|72.29|69.77|72.57|70.05|72.57|70.05|72.29|69.77|0
1644846500000|2022-02-14 13:48:20|72.47|69.95|72.38|69.86|72.47|69.95|72.38|69.86|0
1644846510000|2022-02-14 13:48:30|72.19|69.67|71.96|69.44|72.19|69.67|71.96|69.44|0
1644846520000|2022-02-14 13:48:40|71.91|69.39|71.82|69.3|71.91|69.39|71.82|69.3|0
1644846530000|2022-02-14 13:48:50|72.01|69.49|71.82|69.3|72.1|69.58|71.82|69.3|0
1644846540000|2022-02-14 13:49:00|71.73|69.21|71.64|69.12|71.73|69.21|71.64|69.12|0
1644846550000|2022-02-14 13:49:10|71.5|68.98|71.36|68.84|71.54|69.02|71.36|68.84|0
1644846560000|2022-02-14 13:49:20|71.27|68.75|71.36|68.84|71.36|68.84|71.27|68.75|0
1644846570000|2022-02-14 13:49:30|71.4|68.88|71.17|68.65|71.4|68.88|71.08|68.56|0
1644846580000|2022-02-14 13:49:40|71.08|68.56|70.81|68.29|71.08|68.56|70.62|68.1|0
1644846590000|2022-02-14 13:49:50|70.71|68.19|70.62|68.1|70.71|68.19|70.62|68.1|0
1644846600000|2022-02-14 13:50:00|70.71|68.19|71.27|68.75|71.27|68.75|70.71|68.19|0
1644846610000|2022-02-14 13:50:10|71.36|68.84|71.73|69.21|71.73|69.21|71.36|68.84|0
1644846620000|2022-02-14 13:50:20|71.82|69.3|72.56|70.04|72.56|70.04|71.82|69.3|0
1644846630000|2022-02-14 13:50:30|72.47|69.95|72.56|70.04|72.75|70.23|72.47|69.95|0
1644846640000|2022-02-14 13:50:40|72.75|70.23|72.66|70.14|72.75|70.23|72.66|70.14|0
1644846650000|2022-02-14 13:50:50|72.28|69.76|72|69.48|72.28|69.76|72|69.48|0
1644846660000|2022-02-14 13:51:00|72.19|69.67|72.51|69.99|72.51|69.99|72.19|69.67|0
1644846670000|2022-02-14 13:51:10|72.75|70.23|72.75|70.23|72.75|70.23|72.75|70.23|0
1644846680000|2022-02-14 13:51:20|72.84|70.32|72.94|70.42|73.03|70.51|72.84|70.32|0
1644846690000|2022-02-14 13:51:30|73.12|70.6|73.03|70.51|73.12|70.6|73.03|70.51|0
1644846700000|2022-02-14 13:51:40|73.12|70.6|73.31|70.79|73.31|70.79|73.12|70.6|0
1644846710000|2022-02-14 13:51:50|73.5|70.98|73.59|71.07|73.59|71.07|73.41|70.89|0
1644846720000|2022-02-14 13:52:00|73.88|71.36|74.07|71.55|74.07|71.55|73.78|71.26|0
1644846730000|2022-02-14 13:52:10|73.97|71.45|73.59|71.07|73.97|71.45|73.59|71.07|0
1644846740000|2022-02-14 13:52:20|73.22|70.7|73.5|70.98|73.5|70.98|73.22|70.7|0
1644846750000|2022-02-14 13:52:30|73.59|71.07|73.12|70.6|73.59|71.07|73.12|70.6|0
1644846760000|2022-02-14 13:52:40|73.03|70.51|73.03|70.51|73.22|70.7|73.03|70.51|0
1644846770000|2022-02-14 13:52:50|73.17|70.65|73.22|70.7|73.31|70.79|73.17|70.65|0
1644846780000|2022-02-14 13:53:00|73.31|70.79|73.12|70.6|73.31|70.79|73.12|70.6|0
1644846790000|2022-02-14 13:53:10|73.31|70.79|73.31|70.79|73.31|70.79|73.31|70.79|0
1644846800000|2022-02-14 13:53:20|73.22|70.7|73.5|70.98|73.5|70.98|73.22|70.7|0
1644846810000|2022-02-14 13:53:30|73.4|70.88|73.31|70.79|73.4|70.88|73.31|70.79|0
1644846820000|2022-02-14 13:53:40|73.35|70.83|73.5|70.98|73.5|70.98|73.22|70.7|0
1644846830000|2022-02-14 13:53:50|73.59|71.07|73.78|71.26|73.78|71.26|73.59|71.07|0
1644846840000|2022-02-14 13:54:00|73.59|71.07|73.97|71.45|73.97|71.45|73.59|71.07|0
1644846850000|2022-02-14 13:54:10|74.06|71.54|74.06|71.54|74.11|71.59|74.06|71.54|0
1644846860000|2022-02-14 13:54:20|74.01|71.49|74.16|71.64|74.16|71.64|74.01|71.49|0
1644846870000|2022-02-14 13:54:30|74.06|71.54|74.44|71.92|74.44|71.92|74.06|71.54|0
1644846880000|2022-02-14 13:54:40|74.35|71.83|74.82|72.3|74.82|72.3|74.35|71.83|0
1644846890000|2022-02-14 13:54:50|74.73|72.21|74.63|72.11|74.73|72.21|74.63|72.11|0
1644846900000|2022-02-14 13:55:00|74.73|72.21|75.49|72.97|75.49|72.97|74.73|72.21|0
1644846910000|2022-02-14 13:55:10|75.25|72.73|75.49|72.97|75.49|72.97|75.25|72.73|0
1644846920000|2022-02-14 13:55:20|75.78|73.26|76.46|73.94|76.46|73.94|75.78|73.26|0
1644846930000|2022-02-14 13:55:30|75.97|73.45|75.78|73.26|75.97|73.45|75.78|73.26|0
1644846940000|2022-02-14 13:55:40|75.88|73.36|76.36|73.84|76.36|73.84|75.88|73.36|0
1644846950000|2022-02-14 13:55:50|76.17|73.65|75.88|73.36|76.17|73.65|75.88|73.36|0
1644846960000|2022-02-14 13:56:00|75.78|73.26|75.49|72.97|75.78|73.26|75.49|72.97|0
1644846970000|2022-02-14 13:56:10|75.59|73.07|75.54|73.02|75.59|73.07|75.44|72.92|0
1644846980000|2022-02-14 13:56:20|75.49|72.97|75.3|72.78|75.59|73.07|75.3|72.78|0
1644846990000|2022-02-14 13:56:30|75.2|72.68|75.2|72.68|75.2|72.68|75.11|72.59|0
1644847000000|2022-02-14 13:56:40|75.11|72.59|75.01|72.49|75.11|72.59|75.01|72.49|0
1644847010000|2022-02-14 13:56:50|74.68|72.16|74.44|71.92|74.73|72.21|74.44|71.92|0
1644847020000|2022-02-14 13:57:00|74.35|71.83|74.77|72.25|74.77|72.25|74.25|71.73|0
1644847030000|2022-02-14 13:57:10|74.82|72.3|74.82|72.3|74.82|72.3|74.73|72.21|0
1644847040000|2022-02-14 13:57:20|74.73|72.21|74.58|72.06|74.73|72.21|74.58|72.06|0
1644847050000|2022-02-14 13:57:30|74.53|72.01|75.01|72.49|75.01|72.49|74.53|72.01|0
1644847060000|2022-02-14 13:57:40|74.92|72.4|75.11|72.59|75.11|72.59|74.92|72.4|0
1644847070000|2022-02-14 13:57:50|74.92|72.4|74.82|72.3|75.01|72.49|74.82|72.3|0
1644847080000|2022-02-14 13:58:00|74.72|72.2|74.53|72.01|74.72|72.2|74.53|72.01|0
1644847090000|2022-02-14 13:58:10|74.48|71.96|74.72|72.2|74.77|72.25|74.48|71.96|0
1644847100000|2022-02-14 13:58:20|74.77|72.25|74.77|72.25|74.87|72.35|74.77|72.25|0
1644847110000|2022-02-14 13:58:30|74.86|72.34|74.44|71.92|74.86|72.34|74.44|71.92|0
1644847120000|2022-02-14 13:58:40|74.34|71.82|74.34|71.82|74.34|71.82|74.34|71.82|0
1644847130000|2022-02-14 13:58:50|74.25|71.73|74.15|71.63|74.25|71.73|74.15|71.63|0
1644847140000|2022-02-14 13:59:00|74.34|71.82|74.15|71.63|74.34|71.82|74.06|71.54|0
1644847150000|2022-02-14 13:59:10|74.06|71.54|73.68|71.16|74.06|71.54|73.68|71.16|0
1644847160000|2022-02-14 13:59:20|73.77|71.25|73.4|70.88|73.77|71.25|73.4|70.88|0
1644847170000|2022-02-14 13:59:30|73.3|70.78|73.11|70.59|73.4|70.88|73.11|70.59|0
1644847180000|2022-02-14 13:59:40|73.21|70.69|73.02|70.5|73.21|70.69|73.02|70.5|0
1644847190000|2022-02-14 13:59:50|73.25|70.73|72.83|70.31|73.25|70.73|72.83|70.31|0
1644847200000|2022-02-14 14:00:00|72.93|70.41|73.11|70.59|73.11|70.59|72.93|70.41|0
1644847210000|2022-02-14 14:00:10|73.02|70.5|72.74|70.22|73.02|70.5|72.74|70.22|0
1644847220000|2022-02-14 14:00:20|72.37|69.85|72.27|69.75|72.5|69.98|72.27|69.75|0
1644847230000|2022-02-14 14:00:30|72.18|69.66|72.27|69.75|72.27|69.75|72.18|69.66|0
1644847240000|2022-02-14 14:00:40|72.32|69.8|72.46|69.94|72.46|69.94|72.32|69.8|0
1644847250000|2022-02-14 14:00:50|72.37|69.85|72.36|69.84|72.37|69.85|72.36|69.84|0
1644847260000|2022-02-14 14:01:00|72.46|69.94|72.46|69.94|72.64|70.12|72.46|69.94|0
1644847270000|2022-02-14 14:01:10|72.18|69.66|72.27|69.75|72.36|69.84|71.99|69.47|0
1644847280000|2022-02-14 14:01:20|72.36|69.84|72.64|70.12|72.64|70.12|72.36|69.84|0
1644847290000|2022-02-14 14:01:30|72.46|69.94|72.36|69.84|72.46|69.94|72.36|69.84|0
1644847300000|2022-02-14 14:01:40|72.27|69.75|71.94|69.42|72.36|69.84|71.94|69.42|0
1644847310000|2022-02-14 14:01:50|72.08|69.56|72.18|69.66|72.18|69.66|71.99|69.47|0
1644847320000|2022-02-14 14:02:00|72.46|69.94|72.92|70.4|72.92|70.4|72.46|69.94|0
1644847330000|2022-02-14 14:02:10|72.83|70.31|73.21|70.69|73.21|70.69|72.83|70.31|0
1644847340000|2022-02-14 14:02:20|73.11|70.59|73.49|70.97|73.49|70.97|73.11|70.59|0
1644847350000|2022-02-14 14:02:30|73.58|71.06|73.77|71.25|73.77|71.25|73.58|71.06|0
1644847360000|2022-02-14 14:02:40|73.58|71.06|73.86|71.34|73.86|71.34|73.58|71.06|0
1644847370000|2022-02-14 14:02:50|73.68|71.16|73.86|71.34|73.86|71.34|73.58|71.06|0
1644847380000|2022-02-14 14:03:00|73.77|71.25|73.68|71.16|73.91|71.39|73.68|71.16|0
1644847390000|2022-02-14 14:03:10|73.49|70.97|73.58|71.06|73.58|71.06|73.39|70.87|0
1644847400000|2022-02-14 14:03:20|73.49|70.97|73.3|70.78|73.49|70.97|73.3|70.78|0
1644847410000|2022-02-14 14:03:30|73.39|70.87|73.58|71.06|73.58|71.06|73.39|70.87|0
1644847420000|2022-02-14 14:03:40|73.77|71.25|73.58|71.06|73.86|71.34|73.58|71.06|0
1644847430000|2022-02-14 14:03:50|73.67|71.15|73.44|70.92|73.67|71.15|73.44|70.92|0
1644847440000|2022-02-14 14:04:00|73.39|70.87|73.81|71.29|73.81|71.29|73.39|70.87|0
1644847450000|2022-02-14 14:04:10|73.77|71.25|73.96|71.44|73.96|71.44|73.77|71.25|0
1644847460000|2022-02-14 14:04:20|74.15|71.63|74.24|71.72|74.24|71.72|74.15|71.63|0
1644847470000|2022-02-14 14:04:30|74.34|71.82|74.72|72.2|74.72|72.2|74.34|71.82|0
1644847480000|2022-02-14 14:04:40|74.53|72.01|74.72|72.2|74.72|72.2|74.53|72.01|0
1644847490000|2022-02-14 14:04:50|74.53|72.01|74.62|72.1|74.62|72.1|74.53|72.01|0
1644847500000|2022-02-14 14:05:00|74.43|71.91|74.38|71.86|74.43|71.91|74.29|71.77|0
1644847510000|2022-02-14 14:05:10|74.53|72.01|74.43|71.91|74.53|72.01|74.34|71.82|0
1644847520000|2022-02-14 14:05:20|74.72|72.2|74.72|72.2|74.72|72.2|74.62|72.1|0
1644847530000|2022-02-14 14:05:30|74.62|72.1|74.62|72.1|74.72|72.2|74.62|72.1|0
1644847540000|2022-02-14 14:05:40|74.52|72|74.81|72.29|74.81|72.29|74.52|72|0
1644847550000|2022-02-14 14:05:50|74.72|72.2|75.19|72.67|75.19|72.67|74.72|72.2|0
1644847560000|2022-02-14 14:06:00|75.29|72.77|75.38|72.86|75.38|72.86|75.29|72.77|0
1644847570000|2022-02-14 14:06:10|75.48|72.96|75.38|72.86|75.48|72.96|75.38|72.86|0
1644847580000|2022-02-14 14:06:20|75.58|73.06|75.29|72.77|75.58|73.06|75.29|72.77|0
1644847590000|2022-02-14 14:06:30|75.38|72.86|75.29|72.77|75.38|72.86|75.29|72.77|0
1644847600000|2022-02-14 14:06:40|75.48|72.96|75.38|72.86|75.48|72.96|75.38|72.86|0
1644847610000|2022-02-14 14:06:50|75.48|72.96|75.1|72.58|75.48|72.96|75.1|72.58|0
1644847620000|2022-02-14 14:07:00|75|72.48|75|72.48|75.19|72.67|75|72.48|0
1644847630000|2022-02-14 14:07:10|74.85|72.33|74.81|72.29|74.9|72.38|74.81|72.29|0
1644847640000|2022-02-14 14:07:20|74.71|72.19|74.81|72.29|74.81|72.29|74.71|72.19|0
1644847650000|2022-02-14 14:07:30|74.71|72.19|74.62|72.1|74.81|72.29|74.62|72.1|0
1644847660000|2022-02-14 14:07:40|74.71|72.19|74.71|72.19|74.71|72.19|74.71|72.19|0
1644847670000|2022-02-14 14:07:50|74.85|72.33|74.71|72.19|74.85|72.33|74.71|72.19|0
1644847680000|2022-02-14 14:08:00|74.81|72.29|75.09|72.57|75.09|72.57|74.71|72.19|0
1644847690000|2022-02-14 14:08:10|75|72.48|74.81|72.29|75|72.48|74.81|72.29|0
1644847700000|2022-02-14 14:08:20|74.9|72.38|75.09|72.57|75.09|72.57|74.9|72.38|0
1644847710000|2022-02-14 14:08:30|75.24|72.72|75.38|72.86|75.38|72.86|75.24|72.72|0
1644847720000|2022-02-14 14:08:40|75.48|72.96|74.9|72.38|75.48|72.96|74.9|72.38|0
1644847730000|2022-02-14 14:08:50|75.09|72.57|74.95|72.43|75.09|72.57|74.81|72.29|0
1644847740000|2022-02-14 14:09:00|75.09|72.57|75.09|72.57|75.09|72.57|75.09|72.57|0
1644847750000|2022-02-14 14:09:10|74.95|72.43|75|72.48|75|72.48|74.95|72.43|0
1644847760000|2022-02-14 14:09:20|75.09|72.57|75|72.48|75.09|72.57|75|72.48|0
1644847770000|2022-02-14 14:09:30|75.09|72.57|75|72.48|75.09|72.57|75|72.48|0
1644847780000|2022-02-14 14:09:40|75.09|72.57|74.9|72.38|75.09|72.57|74.9|72.38|0
1644847790000|2022-02-14 14:09:50|75|72.48|74.95|72.43|75.09|72.57|74.95|72.43|0
1644847800000|2022-02-14 14:10:00|75.09|72.57|75.09|72.57|75.09|72.57|75.09|72.57|0
1644847810000|2022-02-14 14:10:10|75|72.48|75.33|72.81|75.33|72.81|74.9|72.38|0
1644847820000|2022-02-14 14:10:20|75.28|72.76|75.19|72.67|75.28|72.76|75.09|72.57|0
1644847830000|2022-02-14 14:10:30|75.33|72.81|75.47|72.95|75.47|72.95|75.28|72.76|0
1644847840000|2022-02-14 14:10:40|75.38|72.86|75.47|72.95|75.67|73.15|75.38|72.86|0
1644847850000|2022-02-14 14:10:50|75.67|73.15|75.67|73.15|75.86|73.34|75.67|73.15|0
1644847860000|2022-02-14 14:11:00|75.86|73.34|76.24|73.72|76.34|73.82|75.86|73.34|0
1644847870000|2022-02-14 14:11:10|76.44|73.92|76.63|74.11|76.63|74.11|76.34|73.82|0
1644847880000|2022-02-14 14:11:20|76.73|74.21|76.73|74.21|76.82|74.3|76.73|74.21|0
1644847890000|2022-02-14 14:11:30|76.82|74.3|76.92|74.4|76.92|74.4|76.77|74.25|0
1644847900000|2022-02-14 14:11:40|76.82|74.3|76.87|74.35|76.87|74.35|76.82|74.3|0
1644847910000|2022-02-14 14:11:50|76.82|74.3|76.92|74.4|76.92|74.4|76.82|74.3|0
1644847920000|2022-02-14 14:12:00|77.02|74.5|77.02|74.5|77.02|74.5|76.92|74.4|0
1644847930000|2022-02-14 14:12:10|76.92|74.4|77.02|74.5|77.02|74.5|76.92|74.4|0
1644847940000|2022-02-14 14:12:20|76.92|74.4|77.21|74.69|77.21|74.69|76.92|74.4|0
1644847950000|2022-02-14 14:12:30|77.6|75.08|77.8|75.28|77.8|75.28|77.6|75.08|0
1644847960000|2022-02-14 14:12:40|77.9|75.38|77.8|75.28|77.99|75.47|77.7|75.18|0
1644847970000|2022-02-14 14:12:50|77.7|75.18|77.6|75.08|77.7|75.18|77.6|75.08|0
1644847980000|2022-02-14 14:13:00|77.31|74.79|77.21|74.69|77.31|74.79|77.21|74.69|0
1644847990000|2022-02-14 14:13:10|77.31|74.79|77.5|74.98|77.5|74.98|77.11|74.59|0
1644848000000|2022-02-14 14:13:20|77.6|75.08|77.8|75.28|77.8|75.28|77.6|75.08|0
1644848010000|2022-02-14 14:13:30|77.6|75.08|77.5|74.98|77.6|75.08|77.41|74.89|0
1644848020000|2022-02-14 14:13:40|77.36|74.84|77.11|74.59|77.36|74.84|77.11|74.59|0
1644848030000|2022-02-14 14:13:50|77.21|74.69|77.6|75.08|77.7|75.18|77.21|74.69|0
1644848040000|2022-02-14 14:14:00|77.8|75.28|77.99|75.47|77.99|75.47|77.8|75.28|0
1644848050000|2022-02-14 14:14:10|77.89|75.37|77.99|75.47|77.99|75.47|77.89|75.37|0
1644848060000|2022-02-14 14:14:20|77.89|75.37|77.8|75.28|77.89|75.37|77.7|75.18|0
1644848070000|2022-02-14 14:14:30|77.99|75.47|77.89|75.37|77.99|75.47|77.89|75.37|0
1644848080000|2022-02-14 14:14:40|77.99|75.47|78.09|75.57|78.09|75.57|77.99|75.47|0
1644848090000|2022-02-14 14:14:50|77.89|75.37|77.89|75.37|77.89|75.37|77.8|75.28|0
1644848100000|2022-02-14 14:15:00|77.8|75.28|77.65|75.13|77.94|75.42|77.65|75.13|0
1644848110000|2022-02-14 14:15:10|77.7|75.18|77.31|74.79|77.7|75.18|77.31|74.79|0
1644848120000|2022-02-14 14:15:20|77.21|74.69|77.21|74.69|77.31|74.79|77.21|74.69|0
1644848130000|2022-02-14 14:15:30|77.31|74.79|77.5|74.98|77.5|74.98|77.31|74.79|0
1644848140000|2022-02-14 14:15:40|77.21|74.69|77.21|74.69|77.21|74.69|77.06|74.54|0
1644848150000|2022-02-14 14:15:50|77.01|74.49|77.4|74.88|77.4|74.88|77.01|74.49|0
1644848160000|2022-02-14 14:16:00|77.31|74.79|77.5|74.98|77.6|75.08|77.31|74.79|0
1644848170000|2022-02-14 14:16:10|77.4|74.88|77.4|74.88|77.4|74.88|77.4|74.88|0
1644848180000|2022-02-14 14:16:20|77.5|74.98|78.19|75.67|78.19|75.67|77.5|74.98|0
1644848190000|2022-02-14 14:16:30|77.89|75.37|77.79|75.27|77.89|75.37|77.79|75.27|0
1644848200000|2022-02-14 14:16:40|78.09|75.57|78.04|75.52|78.09|75.57|78.04|75.52|0
1644848210000|2022-02-14 14:16:50|78.09|75.57|78.19|75.67|78.19|75.67|78.09|75.57|0
1644848220000|2022-02-14 14:17:00|78.09|75.57|77.99|75.47|78.09|75.57|77.89|75.37|0
1644848230000|2022-02-14 14:17:10|77.79|75.27|77.79|75.27|77.79|75.27|77.69|75.17|0
1644848240000|2022-02-14 14:17:20|77.69|75.17|77.3|74.78|77.69|75.17|77.3|74.78|0
1644848250000|2022-02-14 14:17:30|77.4|74.88|77.01|74.49|77.4|74.88|77.01|74.49|0
1644848260000|2022-02-14 14:17:40|76.91|74.39|76.91|74.39|76.91|74.39|76.72|74.2|0
1644848270000|2022-02-14 14:17:50|76.86|74.34|76.82|74.3|76.96|74.44|76.82|74.3|0
1644848280000|2022-02-14 14:18:00|76.91|74.39|76.53|74.01|76.91|74.39|76.53|74.01|0
1644848290000|2022-02-14 14:18:10|76.43|73.91|76.43|73.91|76.53|74.01|76.43|73.91|0
1644848300000|2022-02-14 14:18:20|76.53|74.01|76.43|73.91|76.53|74.01|76.43|73.91|0
1644848310000|2022-02-14 14:18:30|76.53|74.01|76.57|74.05|76.57|74.05|76.53|74.01|0
1644848320000|2022-02-14 14:18:40|76.72|74.2|76.72|74.2|76.72|74.2|76.62|74.1|0
1644848330000|2022-02-14 14:18:50|76.82|74.3|76.72|74.2|76.82|74.3|76.67|74.15|0
1644848340000|2022-02-14 14:19:00|76.91|74.39|76.82|74.3|76.91|74.39|76.82|74.3|0
1644848350000|2022-02-14 14:19:10|76.91|74.39|76.82|74.3|76.91|74.39|76.72|74.2|0
1644848360000|2022-02-14 14:19:20|76.72|74.2|76.62|74.1|76.72|74.2|76.43|73.91|0
1644848370000|2022-02-14 14:19:30|76.72|74.2|76.81|74.29|76.91|74.39|76.72|74.2|0
1644848380000|2022-02-14 14:19:40|76.72|74.2|76.57|74.05|76.72|74.2|76.52|74|0
1644848390000|2022-02-14 14:19:50|76.43|73.91|76.96|74.44|76.96|74.44|76.43|73.91|0
1644848400000|2022-02-14 14:20:00|77.01|74.49|77.11|74.59|77.11|74.59|77.01|74.49|0
1644848410000|2022-02-14 14:20:10|77.3|74.78|77.2|74.68|77.3|74.78|77.2|74.68|0
1644848420000|2022-02-14 14:20:20|77.01|74.49|76.86|74.34|77.01|74.49|76.86|74.34|0
1644848430000|2022-02-14 14:20:30|76.91|74.39|76.91|74.39|77.01|74.49|76.91|74.39|0
1644848440000|2022-02-14 14:20:40|76.81|74.29|77.01|74.49|77.01|74.49|76.72|74.2|0
1644848450000|2022-02-14 14:20:50|77.2|74.68|77.1|74.58|77.2|74.68|77.1|74.58|0
1644848460000|2022-02-14 14:21:00|77.05|74.53|77.2|74.68|77.2|74.68|76.81|74.29|0
1644848470000|2022-02-14 14:21:10|77.3|74.78|77.01|74.49|77.3|74.78|76.81|74.29|0
1644848480000|2022-02-14 14:21:20|76.81|74.29|77.1|74.58|77.1|74.58|76.72|74.2|0
1644848490000|2022-02-14 14:21:30|77.2|74.68|77.1|74.58|77.2|74.68|77.1|74.58|0
1644848500000|2022-02-14 14:21:40|77.35|74.83|76.96|74.44|77.35|74.83|76.96|74.44|0
1644848510000|2022-02-14 14:21:50|76.91|74.39|76.86|74.34|76.91|74.39|76.81|74.29|0
1644848520000|2022-02-14 14:22:00|77.01|74.49|76.71|74.19|77.01|74.49|76.71|74.19|0
1644848530000|2022-02-14 14:22:10|76.62|74.1|76.52|74|76.71|74.19|76.52|74|0
1644848540000|2022-02-14 14:22:20|76.42|73.9|76.33|73.81|76.62|74.1|76.33|73.81|0
1644848550000|2022-02-14 14:22:30|76.13|73.61|76.13|73.61|76.23|73.71|76.13|73.61|0
1644848560000|2022-02-14 14:22:40|76.23|73.71|76.42|73.9|76.47|73.95|76.23|73.71|0
1644848570000|2022-02-14 14:22:50|76.33|73.81|76.23|73.71|76.33|73.81|76.23|73.71|0
1644848580000|2022-02-14 14:23:00|76.33|73.81|76.23|73.71|76.33|73.81|76.13|73.61|0
1644848590000|2022-02-14 14:23:10|76.13|73.61|76.23|73.71|76.33|73.81|76.13|73.61|0
1644848600000|2022-02-14 14:23:20|76.13|73.61|76.23|73.71|76.42|73.9|76.13|73.61|0
1644848610000|2022-02-14 14:23:30|76.13|73.61|76.13|73.61|76.13|73.61|76.13|73.61|0
1644848620000|2022-02-14 14:23:40|75.99|73.47|76.04|73.52|76.08|73.56|75.99|73.47|0
1644848630000|2022-02-14 14:23:50|75.94|73.42|76.04|73.52|76.04|73.52|75.94|73.42|0
1644848640000|2022-02-14 14:24:00|76.13|73.61|76.52|74|76.52|74|76.04|73.52|0
1644848650000|2022-02-14 14:24:10|76.32|73.8|76.32|73.8|76.32|73.8|76.23|73.71|0
1644848660000|2022-02-14 14:24:20|76.23|73.71|76.23|73.71|76.37|73.85|76.23|73.71|0
1644848670000|2022-02-14 14:24:30|76.03|73.51|76.03|73.51|76.13|73.61|76.03|73.51|0
1644848680000|2022-02-14 14:24:40|76.32|73.8|76.47|73.95|76.47|73.95|76.32|73.8|0
1644848690000|2022-02-14 14:24:50|76.52|74|76.42|73.9|76.52|74|76.32|73.8|0
1644848700000|2022-02-14 14:25:00|75.84|73.32|75.65|73.13|75.84|73.32|75.65|73.13|0
1644848710000|2022-02-14 14:25:10|75.46|72.94|75.84|73.32|75.84|73.32|75.46|72.94|0
1644848730000|2022-02-14 14:25:30|75.55|73.03|75.46|72.94|75.55|73.03|75.36|72.84|0
1644848740000|2022-02-14 14:25:40|75.26|72.74|74.98|72.46|75.36|72.84|74.98|72.46|0
1644848750000|2022-02-14 14:25:50|75.07|72.55|75.17|72.65|75.21|72.69|74.98|72.46|0
1644848760000|2022-02-14 14:26:00|75.07|72.55|75.41|72.89|75.41|72.89|75.07|72.55|0
1644848770000|2022-02-14 14:26:10|75.36|72.84|76.03|73.51|76.03|73.51|75.36|72.84|0
1644848780000|2022-02-14 14:26:20|75.84|73.32|75.65|73.13|75.84|73.32|75.65|73.13|0
1644848790000|2022-02-14 14:26:30|75.74|73.22|75.74|73.22|75.74|73.22|75.65|73.13|0
1644848800000|2022-02-14 14:26:40|75.94|73.42|75.65|73.13|75.98|73.46|75.65|73.13|0
1644848810000|2022-02-14 14:26:50|75.69|73.17|75.65|73.13|75.69|73.17|75.55|73.03|0
1644848820000|2022-02-14 14:27:00|75.74|73.22|75.65|73.13|75.74|73.22|75.31|72.79|0
1644848830000|2022-02-14 14:27:10|75.5|72.98|75.55|73.03|75.55|73.03|75.36|72.84|0
1644848840000|2022-02-14 14:27:20|75.65|73.13|75.55|73.03|75.65|73.13|75.45|72.93|0
1644848850000|2022-02-14 14:27:30|75.17|72.65|75.84|73.32|75.84|73.32|75.17|72.65|0
1644848860000|2022-02-14 14:27:40|75.55|73.03|75.45|72.93|75.6|73.08|75.26|72.74|0
1644848870000|2022-02-14 14:27:50|75.31|72.79|75.26|72.74|75.45|72.93|75.26|72.74|0
1644848880000|2022-02-14 14:28:00|75.36|72.84|75.45|72.93|75.74|73.22|75.36|72.84|0
1644848890000|2022-02-14 14:28:10|74.97|72.45|75.55|73.03|75.55|73.03|74.97|72.45|0
1644848900000|2022-02-14 14:28:20|75.65|73.13|75.36|72.84|75.65|73.13|75.36|72.84|0
1644848910000|2022-02-14 14:28:30|75.26|72.74|75.64|73.12|75.64|73.12|75.26|72.74|0
1644848920000|2022-02-14 14:28:40|75.74|73.22|75.45|72.93|75.84|73.32|75.45|72.93|0
1644848930000|2022-02-14 14:28:50|75.55|73.03|75.55|73.03|75.55|73.03|75.5|72.98|0
1644848940000|2022-02-14 14:29:00|75.59|73.07|75.4|72.88|75.59|73.07|75.4|72.88|0
1644848950000|2022-02-14 14:29:10|75.45|72.93|75.21|72.69|75.5|72.98|75.21|72.69|0
1644848960000|2022-02-14 14:29:20|75.26|72.74|75.26|72.74|75.36|72.84|75.26|72.74|0
1644848970000|2022-02-14 14:29:30|75.4|72.88|75.36|72.84|75.4|72.88|75.36|72.84|0
1644848980000|2022-02-14 14:29:40|75.26|72.74|74.69|72.17|75.26|72.74|74.69|72.17|0
1644848990000|2022-02-14 14:29:50|74.59|72.07|74.78|72.26|74.78|72.26|74.59|72.07|0
1644849000000|2022-02-14 14:30:00|74.88|72.36|76.32|73.8|76.32|73.8|74.88|72.36|0
1644849010000|2022-02-14 14:30:10|76.56|74.04|76.71|74.19|76.71|74.19|75.55|73.03|0
1644849020000|2022-02-14 14:30:20|76.8|74.28|76.12|73.6|76.9|74.38|76.12|73.6|0
1644849030000|2022-02-14 14:30:30|76.51|73.99|75.93|73.41|76.7|74.18|75.93|73.41|0
1644849040000|2022-02-14 14:30:40|76.51|73.99|76.22|73.7|76.51|73.99|75.83|73.31|0
1644849050000|2022-02-14 14:30:50|76.51|73.99|78.46|75.94|78.46|75.94|76.51|73.99|0
1644849060000|2022-02-14 14:31:00|78.66|76.14|78.76|76.24|78.96|76.44|78.66|76.14|0
1644849070000|2022-02-14 14:31:10|78.66|76.14|78.46|75.94|78.96|76.44|78.46|75.94|0
1644849080000|2022-02-14 14:31:20|78.17|75.65|77.78|75.26|78.46|75.94|77.78|75.26|0
1644849090000|2022-02-14 14:31:30|78.36|75.84|78.96|76.44|78.96|76.44|78.36|75.84|0
1644849100000|2022-02-14 14:31:40|78.17|75.65|77.78|75.26|78.17|75.65|77.78|75.26|0
1644849110000|2022-02-14 14:31:50|77.29|74.77|76.51|73.99|77.29|74.77|76.51|73.99|0
1644849120000|2022-02-14 14:32:00|76.61|74.09|76.12|73.6|76.61|74.09|76.12|73.6|0
1644849130000|2022-02-14 14:32:10|76.51|73.99|77.09|74.57|77.09|74.57|76.51|73.99|0
1644849140000|2022-02-14 14:32:20|76.7|74.18|76.8|74.28|76.8|74.28|76.61|74.09|0
1644849150000|2022-02-14 14:32:30|77.33|74.81|76.75|74.23|77.33|74.81|76.61|74.09|0
1644849160000|2022-02-14 14:32:40|76.22|73.7|76.12|73.6|76.31|73.79|76.12|73.6|0
1644849170000|2022-02-14 14:32:50|75.26|72.74|74.49|71.97|75.26|72.74|74.49|71.97|0
1644849180000|2022-02-14 14:33:00|74.68|72.16|74.59|72.07|74.92|72.4|74.4|71.88|0
1644849190000|2022-02-14 14:33:10|74.97|72.45|74.21|71.69|74.97|72.45|74.21|71.69|0
1644849200000|2022-02-14 14:33:20|73.83|71.31|73.73|71.21|73.83|71.31|73.26|70.74|0
1644849210000|2022-02-14 14:33:30|73.64|71.12|73.68|71.16|73.73|71.21|73.45|70.93|0
1644849220000|2022-02-14 14:33:40|73.17|70.65|72.42|69.9|73.17|70.65|72.42|69.9|0
1644849230000|2022-02-14 14:33:50|72.05|69.53|72.51|69.99|72.51|69.99|72.05|69.53|0
1644849240000|2022-02-14 14:34:00|72.42|69.9|73.17|70.65|73.26|70.74|72.42|69.9|0
1644849250000|2022-02-14 14:34:10|73.26|70.74|73.64|71.12|73.64|71.12|73.26|70.74|0
1644849260000|2022-02-14 14:34:20|73.87|71.35|73.26|70.74|74.11|71.59|73.26|70.74|0
1644849270000|2022-02-14 14:34:30|73.64|71.12|73.54|71.02|73.64|71.12|73.36|70.84|0
1644849280000|2022-02-14 14:34:40|73.26|70.74|73.64|71.12|73.64|71.12|73.26|70.74|0
1644849290000|2022-02-14 14:34:50|73.92|71.4|75.25|72.73|75.25|72.73|73.92|71.4|0
1644849300000|2022-02-14 14:35:00|75.64|73.12|76.31|73.79|76.31|73.79|75.16|72.64|0
1644849310000|2022-02-14 14:35:10|77.1|74.58|76.42|73.9|77.1|74.58|76.42|73.9|0
1644849320000|2022-02-14 14:35:20|77.1|74.58|75.85|73.33|77.1|74.58|75.85|73.33|0
1644849330000|2022-02-14 14:35:30|75.27|72.75|75.37|72.85|75.56|73.04|75.27|72.75|0
1644849340000|2022-02-14 14:35:40|75.56|73.04|75.65|73.13|75.89|73.37|75.56|73.04|0
1644849350000|2022-02-14 14:35:50|75.18|72.66|74.7|72.18|75.18|72.66|74.7|72.18|0
1644849360000|2022-02-14 14:36:00|74.84|72.32|75.85|73.33|75.85|73.33|74.84|72.32|0
1644849370000|2022-02-14 14:36:10|75.94|73.42|75.65|73.13|75.94|73.42|75.65|73.13|0
1644849380000|2022-02-14 14:36:20|76.33|73.81|76.33|73.81|76.33|73.81|76.18|73.66|0
1644849390000|2022-02-14 14:36:30|76.23|73.71|76.52|74|76.62|74.1|76.23|73.71|0
1644849400000|2022-02-14 14:36:40|76.42|73.9|75.08|72.56|76.42|73.9|75.08|72.56|0
1644849410000|2022-02-14 14:36:50|75.56|73.04|75.37|72.85|75.56|73.04|75.03|72.51|0
1644849420000|2022-02-14 14:37:00|75.56|73.04|75.37|72.85|75.56|73.04|75.37|72.85|0
1644849430000|2022-02-14 14:37:10|75.75|73.23|75.94|73.42|75.94|73.42|75.6|73.08|0
1644849440000|2022-02-14 14:37:20|76.33|73.81|77.49|74.97|77.49|74.97|76.33|73.81|0
1644849450000|2022-02-14 14:37:30|77.78|75.26|76.52|74|77.78|75.26|76.52|74|0
1644849460000|2022-02-14 14:37:40|76.85|74.33|76.13|73.61|77.1|74.58|76.13|73.61|0
1644849470000|2022-02-14 14:37:50|77|74.48|77.49|74.97|77.49|74.97|77|74.48|0
1644849480000|2022-02-14 14:38:00|77.78|75.26|77.39|74.87|77.78|75.26|77.39|74.87|0
1644849490000|2022-02-14 14:38:10|77.68|75.16|77.59|75.07|77.68|75.16|77.44|74.92|0
1644849500000|2022-02-14 14:38:20|77.88|75.36|76.81|74.29|77.88|75.36|76.81|74.29|0
1644849510000|2022-02-14 14:38:30|77|74.48|76.56|74.04|77|74.48|76.42|73.9|0
1644849520000|2022-02-14 14:38:40|76.9|74.38|77.39|74.87|77.39|74.87|76.9|74.38|0
1644849530000|2022-02-14 14:38:50|77.68|75.16|77.58|75.06|77.78|75.26|77.58|75.06|0
1644849540000|2022-02-14 14:39:00|77.29|74.77|77.49|74.97|77.49|74.97|77.29|74.77|0
1644849550000|2022-02-14 14:39:10|77.29|74.77|77.1|74.58|77.68|75.16|77.1|74.58|0
1644849560000|2022-02-14 14:39:20|76.52|74|76.13|73.61|76.52|74|75.94|73.42|0
1644849570000|2022-02-14 14:39:30|75.46|72.94|75.41|72.89|75.65|73.13|75.41|72.89|0
1644849580000|2022-02-14 14:39:40|75.08|72.56|75.55|73.03|75.89|73.37|75.08|72.56|0
1644849590000|2022-02-14 14:39:50|75.5|72.98|75.46|72.94|75.94|73.42|75.46|72.94|0
1644849600000|2022-02-14 14:40:00|75.41|72.89|75.94|73.42|75.94|73.42|75.17|72.65|0
1644849610000|2022-02-14 14:40:10|76.52|74|75.65|73.13|76.61|74.09|75.65|73.13|0
1644849620000|2022-02-14 14:40:20|75.55|73.03|76.9|74.38|76.9|74.38|75.55|73.03|0
1644849630000|2022-02-14 14:40:30|77.39|74.87|77.87|75.35|77.87|75.35|77.39|74.87|0
1644849640000|2022-02-14 14:40:40|78.81|76.29|78.66|76.14|78.81|76.29|78.36|75.84|0
1644849650000|2022-02-14 14:40:50|79.05|76.53|78.76|76.24|79.05|76.53|78.76|76.24|0
1644849660000|2022-02-14 14:41:00|78.07|75.55|78.36|75.84|78.36|75.84|78.07|75.55|0
1644849670000|2022-02-14 14:41:10|78.56|76.04|78.46|75.94|78.56|76.04|78.27|75.75|0
1644849680000|2022-02-14 14:41:20|78.66|76.14|78.76|76.24|78.76|76.24|78.56|76.04|0
1644849690000|2022-02-14 14:41:30|78.95|76.43|78.66|76.14|79.1|76.58|78.66|76.14|0
1644849700000|2022-02-14 14:41:40|78.51|75.99|78.46|75.94|78.51|75.99|78.07|75.55|0
1644849710000|2022-02-14 14:41:50|78.27|75.75|78.56|76.04|78.66|76.14|78.27|75.75|0
1644849720000|2022-02-14 14:42:00|79.05|76.53|79.5|76.98|79.84|77.32|79.05|76.53|0
1644849730000|2022-02-14 14:42:10|79.45|76.93|79.65|77.13|79.65|77.13|79.45|76.93|0
1644849740000|2022-02-14 14:42:20|79.05|76.53|79.15|76.63|79.15|76.63|78.8|76.28|0
1644849750000|2022-02-14 14:42:30|79.55|77.03|79.3|76.78|79.55|77.03|79.25|76.73|0
1644849760000|2022-02-14 14:42:40|79.05|76.53|78.85|76.33|79.05|76.53|78.46|75.94|0
1644849770000|2022-02-14 14:42:50|78.76|76.24|77.97|75.45|78.76|76.24|77.97|75.45|0
1644849780000|2022-02-14 14:43:00|77.87|75.35|77.97|75.45|78.17|75.65|77.87|75.35|0
1644849790000|2022-02-14 14:43:10|77.58|75.06|78.17|75.65|78.31|75.79|77.58|75.06|0
1644849800000|2022-02-14 14:43:20|78.26|75.74|78.46|75.94|78.46|75.94|78.26|75.74|0
1644849810000|2022-02-14 14:43:30|78.36|75.84|78.36|75.84|78.56|76.04|78.17|75.65|0
1644849820000|2022-02-14 14:43:40|78.26|75.74|78.36|75.84|78.56|76.04|78.26|75.74|0
1644849830000|2022-02-14 14:43:50|77.97|75.45|77.68|75.16|78.07|75.55|77.68|75.16|0
1644849840000|2022-02-14 14:44:00|76.9|74.38|76.8|74.28|76.9|74.38|76.8|74.28|0
1644849850000|2022-02-14 14:44:10|76.61|74.09|76.41|73.89|76.61|74.09|76.22|73.7|0
1644849860000|2022-02-14 14:44:20|76.03|73.51|75.36|72.84|76.03|73.51|75.36|72.84|0
1644849870000|2022-02-14 14:44:30|75.69|73.17|75.17|72.65|75.74|73.22|75.17|72.65|0
1644849880000|2022-02-14 14:44:40|75.59|73.07|75.55|73.03|75.59|73.07|75.17|72.65|0
1644849890000|2022-02-14 14:44:50|75.36|72.84|75.84|73.32|75.84|73.32|75.26|72.74|0
1644849900000|2022-02-14 14:45:00|75.74|73.22|74.88|72.36|75.74|73.22|74.4|71.88|0
1644849910000|2022-02-14 14:45:10|74.78|72.26|73.93|71.41|74.78|72.26|73.93|71.41|0
1644849920000|2022-02-14 14:45:20|74.31|71.79|74.21|71.69|74.31|71.79|74.03|71.51|0
1644849930000|2022-02-14 14:45:30|74.12|71.6|73.74|71.22|74.12|71.6|73.74|71.22|0
1644849940000|2022-02-14 14:45:40|73.46|70.94|73.37|70.85|73.74|71.22|73.37|70.85|0
1644849950000|2022-02-14 14:45:50|73.27|70.75|72.71|70.19|73.27|70.75|72.71|70.19|0
1644849960000|2022-02-14 14:46:00|72.06|69.54|72.34|69.82|72.62|70.1|72.06|69.54|0
1644849970000|2022-02-14 14:46:10|71.97|69.45|72.06|69.54|72.15|69.63|71.97|69.45|0
1644849980000|2022-02-14 14:46:20|71.97|69.45|71.78|69.26|71.97|69.45|71.78|69.26|0
1644849990000|2022-02-14 14:46:30|72.25|69.73|72.52|70|72.71|70.19|72.25|69.73|0
1644850000000|2022-02-14 14:46:40|72.71|70.19|72.52|70|72.99|70.47|72.52|70|0
1644850010000|2022-02-14 14:46:50|72.25|69.73|72.06|69.54|72.34|69.82|71.97|69.45|0
1644850020000|2022-02-14 14:47:00|72.52|70|72.71|70.19|73.08|70.56|72.52|70|0
1644850030000|2022-02-14 14:47:10|72.9|70.38|72.71|70.19|72.99|70.47|72.71|70.19|0
1644850040000|2022-02-14 14:47:20|72.52|70|72.99|70.47|73.36|70.84|72.52|70|0
1644850050000|2022-02-14 14:47:30|73.08|70.56|73.65|71.13|73.79|71.27|72.99|70.47|0
1644850060000|2022-02-14 14:47:40|73.46|70.94|73.32|70.8|73.46|70.94|73.32|70.8|0
1644850070000|2022-02-14 14:47:50|73.36|70.84|73.97|71.45|73.97|71.45|73.36|70.84|0
1644850080000|2022-02-14 14:48:00|74.21|71.69|74.4|71.88|74.4|71.88|74.21|71.69|0
1644850090000|2022-02-14 14:48:10|73.93|71.41|73.27|70.75|73.93|71.41|73.27|70.75|0
1644850100000|2022-02-14 14:48:20|73.5|70.98|73.93|71.41|73.93|71.41|73.5|70.98|0
1644850110000|2022-02-14 14:48:30|73.65|71.13|73.46|70.94|73.65|71.13|73.46|70.94|0
1644850120000|2022-02-14 14:48:40|73.55|71.03|74.12|71.6|74.12|71.6|73.46|70.94|0
1644850130000|2022-02-14 14:48:50|74.4|71.88|74.78|72.26|74.78|72.26|74.4|71.88|0
1644850140000|2022-02-14 14:49:00|75.07|72.55|75.54|73.02|75.54|73.02|75.07|72.55|0
1644850150000|2022-02-14 14:49:10|75.73|73.21|76.79|74.27|76.79|74.27|75.73|73.21|0
1644850160000|2022-02-14 14:49:20|76.6|74.08|76.89|74.37|76.89|74.37|76.6|74.08|0
1644850170000|2022-02-14 14:49:30|76.79|74.27|77.38|74.86|77.38|74.86|76.79|74.27|0
1644850180000|2022-02-14 14:49:40|77.08|74.56|76.7|74.18|77.08|74.56|76.6|74.08|0
1644850190000|2022-02-14 14:49:50|76.79|74.27|76.89|74.37|76.99|74.47|76.79|74.27|0
1644850200000|2022-02-14 14:50:00|76.31|73.79|77.86|75.34|77.86|75.34|76.31|73.79|0
1644850210000|2022-02-14 14:50:10|74.97|72.45|74.39|71.87|74.97|72.45|74.39|71.87|0
1644850220000|2022-02-14 14:50:20|73.91|71.39|74.39|71.87|74.39|71.87|73.72|71.2|0
1644850230000|2022-02-14 14:50:30|73.63|71.11|74.2|71.68|74.2|71.68|73.63|71.11|0
1644850240000|2022-02-14 14:50:40|74.49|71.97|74.78|72.26|74.78|72.26|74.34|71.82|0
1644850250000|2022-02-14 14:50:50|74.39|71.87|73.72|71.2|74.39|71.87|73.72|71.2|0
1644850260000|2022-02-14 14:51:00|74.06|71.54|74.39|71.87|74.39|71.87|74.06|71.54|0
1644850270000|2022-02-14 14:51:10|74.78|72.26|75.46|72.94|75.46|72.94|74.78|72.26|0
1644850280000|2022-02-14 14:51:20|75.84|73.32|75.94|73.42|75.94|73.42|75.84|73.32|0
1644850290000|2022-02-14 14:51:30|75.84|73.32|75.65|73.13|75.84|73.32|75.65|73.13|0
1644850300000|2022-02-14 14:51:40|75.55|73.03|75.55|73.03|75.65|73.13|75.36|72.84|0
1644850310000|2022-02-14 14:51:50|75.16|72.64|75.75|73.23|76.04|73.52|75.16|72.64|0
1644850320000|2022-02-14 14:52:00|76.23|73.71|76.04|73.52|76.33|73.81|76.04|73.52|0
1644850330000|2022-02-14 14:52:10|75.94|73.42|76.43|73.91|76.43|73.91|75.94|73.42|0
1644850340000|2022-02-14 14:52:20|76.33|73.81|76.53|74.01|76.53|74.01|76.33|73.81|0
1644850350000|2022-02-14 14:52:30|76.63|74.11|77.02|74.5|77.02|74.5|76.63|74.11|0
1644850360000|2022-02-14 14:52:40|77.12|74.6|76.92|74.4|77.12|74.6|76.92|74.4|0
1644850370000|2022-02-14 14:52:50|77.02|74.5|77.02|74.5|77.12|74.6|77.02|74.5|0
1644850380000|2022-02-14 14:53:00|77.12|74.6|77.21|74.69|77.21|74.69|77.12|74.6|0
1644850390000|2022-02-14 14:53:10|77.51|74.99|77.61|75.09|77.71|75.19|77.41|74.89|0
1644850400000|2022-02-14 14:53:20|77.71|75.19|77.71|75.19|77.71|75.19|77.51|74.99|0
1644850410000|2022-02-14 14:53:30|77.85|75.33|77.85|75.33|77.85|75.33|77.71|75.19|0
1644850420000|2022-02-14 14:53:40|77.51|74.99|77.21|74.69|77.51|74.99|77.21|74.69|0
1644850430000|2022-02-14 14:53:50|76.92|74.4|76.92|74.4|77.06|74.54|76.62|74.1|0
1644850440000|2022-02-14 14:54:00|76.97|74.45|76.82|74.3|77.02|74.5|76.53|74.01|0
1644850450000|2022-02-14 14:54:10|76.72|74.2|76.82|74.3|76.82|74.3|76.57|74.05|0
1644850460000|2022-02-14 14:54:20|76.72|74.2|76.72|74.2|77.11|74.59|76.72|74.2|0
1644850470000|2022-02-14 14:54:30|77.11|74.59|77.21|74.69|77.21|74.69|76.92|74.4|0
1644850480000|2022-02-14 14:54:40|77.02|74.5|77.21|74.69|77.21|74.69|77.02|74.5|0
1644850490000|2022-02-14 14:54:50|77.31|74.79|77.21|74.69|77.41|74.89|77.21|74.69|0
1644850500000|2022-02-14 14:55:00|77.36|74.84|77.02|74.5|77.41|74.89|77.02|74.5|0
1644850510000|2022-02-14 14:55:10|76.52|74|76.62|74.1|76.62|74.1|76.33|73.81|0
1644850520000|2022-02-14 14:55:20|76.04|73.52|75.84|73.32|76.23|73.71|75.84|73.32|0
1644850530000|2022-02-14 14:55:30|75.55|73.03|75.84|73.32|75.84|73.32|75.55|73.03|0
1644850540000|2022-02-14 14:55:40|75.74|73.22|75.84|73.32|75.94|73.42|75.74|73.22|0
1644850550000|2022-02-14 14:55:50|75.94|73.42|75.94|73.42|76.08|73.56|75.74|73.22|0
1644850560000|2022-02-14 14:56:00|75.98|73.46|75.94|73.42|76.03|73.51|75.74|73.22|0
1644850570000|2022-02-14 14:56:10|75.84|73.32|75.74|73.22|76.03|73.51|75.74|73.22|0
1644850580000|2022-02-14 14:56:20|75.45|72.93|75.26|72.74|75.45|72.93|75.26|72.74|0
1644850590000|2022-02-14 14:56:30|75.06|72.54|74.97|72.45|75.06|72.54|74.68|72.16|0
1644850600000|2022-02-14 14:56:40|75.06|72.54|75.26|72.74|75.55|73.03|75.06|72.54|0
1644850610000|2022-02-14 14:56:50|75.35|72.83|74.87|72.35|75.35|72.83|74.87|72.35|0
1644850620000|2022-02-14 14:57:00|74.68|72.16|74.39|71.87|74.68|72.16|74.39|71.87|0
1644850630000|2022-02-14 14:57:10|74.19|71.67|73.43|70.91|74.19|71.67|73.43|70.91|0
1644850640000|2022-02-14 14:57:20|73.05|70.53|73.05|70.53|73.14|70.62|72.86|70.34|0
1644850650000|2022-02-14 14:57:30|72.76|70.24|73.72|71.2|73.72|71.2|72.76|70.24|0
1644850660000|2022-02-14 14:57:40|73.71|71.19|74|71.48|74|71.48|73.71|71.19|0
1644850670000|2022-02-14 14:57:50|73.91|71.39|74.48|71.96|74.48|71.96|73.91|71.39|0
1644850680000|2022-02-14 14:58:00|74.67|72.15|74.1|71.58|74.67|72.15|73.81|71.29|0
1644850690000|2022-02-14 14:58:10|74.19|71.67|73.62|71.1|74.19|71.67|73.62|71.1|0
1644850700000|2022-02-14 14:58:20|73.81|71.29|73.81|71.29|74|71.48|73.81|71.29|0
1644850710000|2022-02-14 14:58:30|74.19|71.67|74.19|71.67|74.38|71.86|74.19|71.67|0
1644850720000|2022-02-14 14:58:40|74.1|71.58|73.81|71.29|74.29|71.77|73.81|71.29|0
1644850730000|2022-02-14 14:58:50|74|71.48|74.14|71.62|74.19|71.67|74|71.48|0
1644850740000|2022-02-14 14:59:00|74.19|71.67|73.66|71.14|74.29|71.77|73.66|71.14|0
1644850750000|2022-02-14 14:59:10|73.24|70.72|72.67|70.15|73.24|70.72|72.67|70.15|0
1644850760000|2022-02-14 14:59:20|72.48|69.96|72.67|70.15|72.86|70.34|72.48|69.96|0
1644850770000|2022-02-14 14:59:30|73.05|70.53|73.14|70.62|73.33|70.81|73.05|70.53|0
1644850780000|2022-02-14 14:59:40|73.24|70.72|72.76|70.24|73.24|70.72|72.76|70.24|0
1644850790000|2022-02-14 14:59:50|72.9|70.38|73.05|70.53|73.14|70.62|72.9|70.38|0
1644850800000|2022-02-14 15:00:00|73.47|70.95|73.33|70.81|73.47|70.95|73.33|70.81|0
1644850810000|2022-02-14 15:00:10|73.43|70.91|72.29|69.77|73.43|70.91|72.29|69.77|0
1644850820000|2022-02-14 15:00:20|72.19|69.67|72.76|70.24|72.86|70.34|72.19|69.67|0
1644850830000|2022-02-14 15:00:30|72.9|70.38|72.57|70.05|73.14|70.62|72.57|70.05|0
1644850840000|2022-02-14 15:00:40|71.91|69.39|71.44|68.92|72.1|69.58|71.44|68.92|0
1644850850000|2022-02-14 15:00:50|71.72|69.2|71.63|69.11|71.72|69.2|71.44|68.92|0
1644850860000|2022-02-14 15:01:00|71.82|69.3|71.35|68.83|71.82|69.3|71.16|68.64|0
1644850870000|2022-02-14 15:01:10|71.26|68.74|70.42|67.9|71.26|68.74|70.23|67.71|0
1644850880000|2022-02-14 15:01:20|70.14|67.62|69.96|67.44|70.14|67.62|69.96|67.44|0
1644850890000|2022-02-14 15:01:30|69.77|67.25|69.5|66.98|69.77|67.25|69.5|66.98|0
1644850900000|2022-02-14 15:01:40|69.86|67.34|69.13|66.61|70.05|67.53|69.13|66.61|0
1644850910000|2022-02-14 15:01:50|69.04|66.52|68.86|66.34|69.04|66.52|68.86|66.34|0
1644850920000|2022-02-14 15:02:00|68.49|65.97|67.86|65.34|68.49|65.97|67.77|65.25|0
1644850930000|2022-02-14 15:02:10|67.68|65.16|66.16|63.64|67.68|65.16|66.16|63.64|0
1644850940000|2022-02-14 15:02:20|66.43|63.91|66.69|64.17|66.78|64.26|66.43|63.91|0
1644850950000|2022-02-14 15:02:30|66.96|64.44|67.14|64.62|67.14|64.62|66.96|64.44|0
1644850960000|2022-02-14 15:02:40|66.78|64.26|66.96|64.44|66.96|64.44|66.6|64.08|0
1644850970000|2022-02-14 15:02:50|67.05|64.53|67.18|64.66|67.32|64.8|67.05|64.53|0
1644850980000|2022-02-14 15:03:00|67.05|64.53|66.1|63.58|67.05|64.53|64.3|61.78|0
1644850990000|2022-02-14 15:03:10|65.92|63.4|66.46|63.94|66.46|63.94|65.92|63.4|0
1644851000000|2022-02-14 15:03:20|66.82|64.3|67|64.48|67.09|64.57|66.82|64.3|0
1644851010000|2022-02-14 15:03:30|66.77|64.25|66.1|63.58|66.77|64.25|66.1|63.58|0
1644851020000|2022-02-14 15:03:40|66.64|64.12|67.52|65|67.52|65|66.37|63.85|0
1644851030000|2022-02-14 15:03:50|67.43|64.91|68.32|65.8|68.32|65.8|67.43|64.91|0
1644851040000|2022-02-14 15:04:00|68.14|65.62|68.05|65.53|68.23|65.71|67.96|65.44|0
1644851050000|2022-02-14 15:04:10|68.36|65.84|68.77|66.25|68.77|66.25|68.36|65.84|0
1644851060000|2022-02-14 15:04:20|68.86|66.34|69.13|66.61|69.13|66.61|68.59|66.07|0
1644851070000|2022-02-14 15:04:30|69.49|66.97|68.41|65.89|69.49|66.97|68.41|65.89|0
1644851080000|2022-02-14 15:04:40|68.14|65.62|67.78|65.26|68.14|65.62|67.69|65.17|0
1644851090000|2022-02-14 15:04:50|68.14|65.62|68.05|65.53|68.14|65.62|67.91|65.39|0
1644851100000|2022-02-14 15:05:00|68.68|66.16|68.68|66.16|68.77|66.25|68.68|66.16|0
1644851110000|2022-02-14 15:05:10|68.41|65.89|67.78|65.26|68.41|65.89|67.78|65.26|0
1644851120000|2022-02-14 15:05:20|67.96|65.44|68.14|65.62|68.14|65.62|67.96|65.44|0
1644851130000|2022-02-14 15:05:30|68.49|65.97|68.22|65.7|68.49|65.97|68.22|65.7|0
1644851140000|2022-02-14 15:05:40|68.31|65.79|68.58|66.06|68.58|66.06|68.31|65.79|0
1644851150000|2022-02-14 15:05:50|68.77|66.25|68.58|66.06|68.77|66.25|68.4|65.88|0
1644851160000|2022-02-14 15:06:00|68.4|65.88|68.04|65.52|68.4|65.88|68.04|65.52|0
1644851170000|2022-02-14 15:06:10|68.22|65.7|67.78|65.26|68.49|65.97|67.78|65.26|0
1644851180000|2022-02-14 15:06:20|67.6|65.08|68.4|65.88|68.4|65.88|67.51|64.99|0
1644851190000|2022-02-14 15:06:30|68.58|66.06|68.95|66.43|68.95|66.43|68.49|65.97|0
1644851200000|2022-02-14 15:06:40|68.22|65.7|69.04|66.52|69.04|66.52|68.22|65.7|0
1644851210000|2022-02-14 15:06:50|68.94|66.42|69.31|66.79|69.31|66.79|68.94|66.42|0
1644851220000|2022-02-14 15:07:00|69.49|66.97|68.94|66.42|69.49|66.97|68.94|66.42|0
1644851230000|2022-02-14 15:07:10|68.85|66.33|68.67|66.15|68.85|66.33|68.49|65.97|0
1644851240000|2022-02-14 15:07:20|68.4|65.88|69.22|66.7|69.22|66.7|68.4|65.88|0
1644851250000|2022-02-14 15:07:30|69.13|66.61|68.76|66.24|69.13|66.61|68.58|66.06|0
1644851260000|2022-02-14 15:07:40|68.67|66.15|68.85|66.33|68.85|66.33|68.49|65.97|0
1644851270000|2022-02-14 15:07:50|69.12|66.6|69.67|67.15|69.67|67.15|69.12|66.6|0
1644851280000|2022-02-14 15:08:00|69.76|67.24|69.85|67.33|69.85|67.33|69.76|67.24|0
1644851290000|2022-02-14 15:08:10|69.35|66.83|69.12|66.6|69.67|67.15|69.12|66.6|0
1644851300000|2022-02-14 15:08:20|69.21|66.69|69.62|67.1|69.62|67.1|69.21|66.69|0
1644851310000|2022-02-14 15:08:30|69.49|66.97|69.49|66.97|69.58|67.06|69.49|66.97|0
1644851320000|2022-02-14 15:08:40|69.67|67.15|69.67|67.15|69.67|67.15|69.26|66.74|0
1644851330000|2022-02-14 15:08:50|69.49|66.97|69.67|67.15|69.85|67.33|69.49|66.97|0
1644851340000|2022-02-14 15:09:00|69.58|67.06|69.21|66.69|69.58|67.06|69.21|66.69|0
1644851350000|2022-02-14 15:09:10|69.49|66.97|69.3|66.78|69.49|66.97|69.12|66.6|0
1644851360000|2022-02-14 15:09:20|69.35|66.83|69.03|66.51|69.71|67.19|69.03|66.51|0
1644851370000|2022-02-14 15:09:30|69.17|66.65|69.08|66.56|69.17|66.65|68.94|66.42|0
1644851380000|2022-02-14 15:09:40|69.3|66.78|69.76|67.24|69.85|67.33|69.21|66.69|0
1644851390000|2022-02-14 15:09:50|70.03|67.51|70.03|67.51|70.03|67.51|69.89|67.37|0
1644851400000|2022-02-14 15:10:00|69.67|67.15|70.31|67.79|70.31|67.79|69.67|67.15|0
1644851410000|2022-02-14 15:10:10|70.12|67.6|71.51|68.99|71.51|68.99|70.12|67.6|0
1644851420000|2022-02-14 15:10:20|71.79|69.27|71.37|68.85|71.88|69.36|71.37|68.85|0
1644851430000|2022-02-14 15:10:30|71.6|69.08|71.79|69.27|71.79|69.27|71.6|69.08|0
1644851440000|2022-02-14 15:10:40|71.6|69.08|71.6|69.08|71.6|69.08|71.41|68.89|0
1644851450000|2022-02-14 15:10:50|71.41|68.89|71.69|69.17|71.69|69.17|71.41|68.89|0
1644851460000|2022-02-14 15:11:00|71.6|69.08|72.44|69.92|72.44|69.92|71.6|69.08|0
1644851470000|2022-02-14 15:11:10|72.16|69.64|73.1|70.58|73.1|70.58|72.16|69.64|0
1644851480000|2022-02-14 15:11:20|73.19|70.67|73|70.48|73.28|70.76|73|70.48|0
1644851490000|2022-02-14 15:11:30|73.38|70.86|72.91|70.39|73.38|70.86|72.91|70.39|0
1644851500000|2022-02-14 15:11:40|73|70.48|73.19|70.67|73.19|70.67|73|70.48|0
1644851510000|2022-02-14 15:11:50|73.28|70.76|73.76|71.24|73.76|71.24|73.28|70.76|0
1644851520000|2022-02-14 15:12:00|74.04|71.52|74.23|71.71|74.71|72.19|74.04|71.52|0
1644851530000|2022-02-14 15:12:10|74.42|71.9|74.42|71.9|74.42|71.9|74.14|71.62|0
1644851540000|2022-02-14 15:12:20|74.61|72.09|75.48|72.96|75.48|72.96|74.42|71.9|0
1644851550000|2022-02-14 15:12:30|75.28|72.76|75.09|72.57|75.28|72.76|75.09|72.57|0
1644851560000|2022-02-14 15:12:40|75.19|72.67|75.48|72.96|75.48|72.96|75.14|72.62|0
1644851570000|2022-02-14 15:12:50|75.67|73.15|75.19|72.67|75.67|73.15|75.19|72.67|0
1644851580000|2022-02-14 15:13:00|74.99|72.47|75.09|72.57|75.09|72.57|74.61|72.09|0
1644851590000|2022-02-14 15:13:10|74.56|72.04|74.8|72.28|74.8|72.28|74.56|72.04|0
1644851600000|2022-02-14 15:13:20|74.9|72.38|74.9|72.38|74.99|72.47|74.8|72.28|0
1644851610000|2022-02-14 15:13:30|74.28|71.76|73.75|71.23|74.28|71.76|73.75|71.23|0
1644851620000|2022-02-14 15:13:40|73.66|71.14|74.04|71.52|74.04|71.52|73.56|71.04|0
1644851630000|2022-02-14 15:13:50|73.38|70.86|73.66|71.14|73.66|71.14|73.38|70.86|0
1644851640000|2022-02-14 15:14:00|73.28|70.76|73.38|70.86|73.47|70.95|73.28|70.76|0
1644851650000|2022-02-14 15:14:10|73.23|70.71|73.37|70.85|73.56|71.04|73.23|70.71|0
1644851660000|2022-02-14 15:14:20|72.72|70.2|73.28|70.76|73.28|70.76|72.43|69.91|0
1644851670000|2022-02-14 15:14:30|73.19|70.67|72.9|70.38|73.19|70.67|72.9|70.38|0
1644851680000|2022-02-14 15:14:40|72.81|70.29|72.15|69.63|72.81|70.29|72.15|69.63|0
1644851690000|2022-02-14 15:14:50|71.59|69.07|72.15|69.63|72.15|69.63|71.59|69.07|0
1644851700000|2022-02-14 15:15:00|71.97|69.45|71.87|69.35|72.62|70.1|71.87|69.35|0
1644851710000|2022-02-14 15:15:10|72.25|69.73|71.92|69.4|72.25|69.73|71.92|69.4|0
1644851720000|2022-02-14 15:15:20|71.32|68.8|70.21|67.69|71.32|68.8|70.21|67.69|0
1644851730000|2022-02-14 15:15:30|69.84|67.32|69.93|67.41|69.93|67.41|69.39|66.87|0
1644851740000|2022-02-14 15:15:40|70.12|67.6|68.66|66.14|70.12|67.6|68.66|66.14|0
1644851750000|2022-02-14 15:15:50|67.76|65.24|67.41|64.89|67.85|65.33|67.41|64.89|0
1644851760000|2022-02-14 15:16:00|66.7|64.18|67.05|64.53|67.05|64.53|66.65|64.13|0
1644851770000|2022-02-14 15:16:10|66.87|64.35|66.79|64.27|66.96|64.44|66.79|64.27|0
1644851780000|2022-02-14 15:16:20|66.52|64|66.87|64.35|66.87|64.35|66.34|63.82|0
1644851790000|2022-02-14 15:16:30|67.41|64.89|67.76|65.24|67.94|65.42|67.41|64.89|0
1644851800000|2022-02-14 15:16:40|67.85|65.33|67.41|64.89|67.85|65.33|67.41|64.89|0
1644851810000|2022-02-14 15:16:50|67.05|64.53|66.52|64|67.05|64.53|66.52|64|0
1644851820000|2022-02-14 15:17:00|65.99|63.47|66.08|63.56|66.26|63.74|65.82|63.3|0
1644851830000|2022-02-14 15:17:10|66.21|63.69|66.61|64.09|66.61|64.09|66.21|63.69|0
1644851840000|2022-02-14 15:17:20|66.74|64.22|66.96|64.44|67.14|64.62|66.74|64.22|0
1644851850000|2022-02-14 15:17:30|67.05|64.53|67.67|65.15|67.67|65.15|67.05|64.53|0
1644851860000|2022-02-14 15:17:40|67.76|65.24|68.3|65.78|68.3|65.78|67.76|65.24|0
1644851870000|2022-02-14 15:17:50|68.48|65.96|68.3|65.78|68.48|65.96|68.3|65.78|0
1644851880000|2022-02-14 15:18:00|68.39|65.87|67.76|65.24|68.66|66.14|67.76|65.24|0
1644851890000|2022-02-14 15:18:10|67.85|65.33|67.76|65.24|68.3|65.78|67.76|65.24|0
1644851900000|2022-02-14 15:18:20|67.85|65.33|67.63|65.11|67.85|65.33|67.58|65.06|0
1644851910000|2022-02-14 15:18:30|67.67|65.15|68.12|65.6|68.21|65.69|67.67|65.15|0
1644851920000|2022-02-14 15:18:40|68.21|65.69|67.67|65.15|68.21|65.69|67.67|65.15|0
1644851930000|2022-02-14 15:18:50|68.03|65.51|68.12|65.6|68.21|65.69|68.03|65.51|0
1644851940000|2022-02-14 15:19:00|67.58|65.06|67.85|65.33|67.85|65.33|67.4|64.88|0
1644851950000|2022-02-14 15:19:10|68.48|65.96|69.11|66.59|69.11|66.59|68.48|65.96|0
1644851960000|2022-02-14 15:19:20|69.02|66.5|69.38|66.86|69.38|66.86|68.75|66.23|0
1644851970000|2022-02-14 15:19:30|69.47|66.95|69.29|66.77|69.47|66.95|69.02|66.5|0
1644851980000|2022-02-14 15:19:40|69.43|66.91|69.2|66.68|69.52|67|69.11|66.59|0
1644851990000|2022-02-14 15:19:50|69.06|66.54|69.29|66.77|69.29|66.77|68.93|66.41|0
1644852000000|2022-02-14 15:20:00|69.47|66.95|68.93|66.41|69.47|66.95|68.66|66.14|0
1644852010000|2022-02-14 15:20:10|68.84|66.32|68.93|66.41|68.93|66.41|68.84|66.32|0
1644852020000|2022-02-14 15:20:20|68.48|65.96|69.56|67.04|69.56|67.04|68.48|65.96|0
1644852030000|2022-02-14 15:20:30|69.29|66.77|69.47|66.95|69.47|66.95|69.11|66.59|0
1644852040000|2022-02-14 15:20:40|70.02|67.5|69.75|67.23|70.02|67.5|69.75|67.23|0
1644852050000|2022-02-14 15:20:50|70.02|67.5|69.38|66.86|70.02|67.5|69.29|66.77|0
1644852060000|2022-02-14 15:21:00|69.29|66.77|69.47|66.95|69.47|66.95|69.29|66.77|0
1644852070000|2022-02-14 15:21:10|69.38|66.86|69.56|67.04|69.56|67.04|69.38|66.86|0
1644852080000|2022-02-14 15:21:20|69.52|67|70.2|67.68|70.2|67.68|69.52|67|0
1644852090000|2022-02-14 15:21:30|70.02|67.5|69.11|66.59|70.02|67.5|69.11|66.59|0
1644852100000|2022-02-14 15:21:40|69.2|66.68|69.29|66.77|69.47|66.95|69.2|66.68|0
1644852110000|2022-02-14 15:21:50|69.38|66.86|69.84|67.32|69.93|67.41|69.38|66.86|0
1644852120000|2022-02-14 15:22:00|69.56|67.04|67.65|65.13|69.56|67.04|67.65|65.13|0
1644852130000|2022-02-14 15:22:10|67.02|64.5|65.39|62.87|67.11|64.59|65.39|62.87|0
1644852140000|2022-02-14 15:22:20|65.57|63.05|65.66|63.14|65.66|63.14|65.12|62.6|0
1644852150000|2022-02-14 15:22:30|65.57|63.05|64.86|62.34|65.57|63.05|64.59|62.07|0
1644852160000|2022-02-14 15:22:40|65.03|62.51|65.3|62.78|65.3|62.78|64.77|62.25|0
1644852170000|2022-02-14 15:22:50|65.57|63.05|65.3|62.78|65.74|63.22|65.3|62.78|0
1644852180000|2022-02-14 15:23:00|65.48|62.96|65.92|63.4|66.19|63.67|65.48|62.96|0
1644852190000|2022-02-14 15:23:10|65.83|63.31|67.04|64.52|67.04|64.52|65.83|63.31|0
1644852200000|2022-02-14 15:23:20|68.09|65.57|68.09|65.57|68.09|65.57|67.82|65.3|0
1644852210000|2022-02-14 15:23:30|68.27|65.75|69.47|66.95|69.47|66.95|68.27|65.75|0
1644852220000|2022-02-14 15:23:40|69.56|67.04|69.28|66.76|69.75|67.23|69.28|66.76|0
1644852230000|2022-02-14 15:23:50|69.19|66.67|68.82|66.3|69.38|66.86|68.82|66.3|0
1644852240000|2022-02-14 15:24:00|68.36|65.84|68.82|66.3|69.1|66.58|68.36|65.84|0
1644852250000|2022-02-14 15:24:10|68.64|66.12|68.27|65.75|68.64|66.12|68.27|65.75|0
1644852260000|2022-02-14 15:24:20|68|65.48|68.09|65.57|68.09|65.57|67.63|65.11|0
1644852270000|2022-02-14 15:24:30|68|65.48|68.22|65.7|68.27|65.75|68|65.48|0
1644852280000|2022-02-14 15:24:40|68.27|65.75|68.55|66.03|68.55|66.03|68.18|65.66|0
1644852290000|2022-02-14 15:24:50|68.82|66.3|68.91|66.39|68.91|66.39|68.77|66.25|0
1644852300000|2022-02-14 15:25:00|68.68|66.16|68.82|66.3|68.82|66.3|68.36|65.84|0
1644852310000|2022-02-14 15:25:10|69.19|66.67|68.36|65.84|69.19|66.67|68.36|65.84|0
1644852320000|2022-02-14 15:25:20|68.5|65.98|68.68|66.16|68.82|66.3|68.45|65.93|0
1644852330000|2022-02-14 15:25:30|68.36|65.84|68.09|65.57|68.36|65.84|67.9|65.38|0
1644852340000|2022-02-14 15:25:40|67.81|65.29|67.81|65.29|67.81|65.29|67.54|65.02|0
1644852350000|2022-02-14 15:25:50|67.99|65.47|68.09|65.57|68.09|65.57|67.99|65.47|0
1644852360000|2022-02-14 15:26:00|67.72|65.2|66.82|64.3|67.72|65.2|66.82|64.3|0
1644852370000|2022-02-14 15:26:10|66.77|64.25|67.27|64.75|67.27|64.75|66.77|64.25|0
1644852380000|2022-02-14 15:26:20|67.63|65.11|67.45|64.93|67.9|65.38|67.45|64.93|0
1644852390000|2022-02-14 15:26:30|67.54|65.02|67.99|65.47|67.99|65.47|67.54|65.02|0
1644852400000|2022-02-14 15:26:40|68.27|65.75|67.86|65.34|68.27|65.75|67.63|65.11|0
1644852410000|2022-02-14 15:26:50|67.67|65.15|67.49|64.97|67.76|65.24|67.45|64.93|0
1644852420000|2022-02-14 15:27:00|67.18|64.66|67.18|64.66|67.45|64.93|67.18|64.66|0
1644852430000|2022-02-14 15:27:10|67.36|64.84|66.19|63.67|67.36|64.84|66.19|63.67|0
1644852440000|2022-02-14 15:27:20|66.54|64.02|66.54|64.02|66.72|64.2|66.54|64.02|0
1644852450000|2022-02-14 15:27:30|65.74|63.22|66.27|63.75|66.27|63.75|65.6|63.08|0
1644852460000|2022-02-14 15:27:40|66.36|63.84|65.92|63.4|66.36|63.84|65.92|63.4|0
1644852470000|2022-02-14 15:27:50|66.41|63.89|66.1|63.58|66.54|64.02|66.1|63.58|0
1644852480000|2022-02-14 15:28:00|66.36|63.84|65.42|62.9|66.36|63.84|65.42|62.9|0
1644852490000|2022-02-14 15:28:10|65.74|63.22|65.38|62.86|66.01|63.49|65.38|62.86|0
1644852500000|2022-02-14 15:28:20|65.47|62.95|65.92|63.4|65.92|63.4|65.47|62.95|0
1644852510000|2022-02-14 15:28:30|65.87|63.35|65.56|63.04|65.87|63.35|65.56|63.04|0
1644852520000|2022-02-14 15:28:40|65.78|63.26|66.54|64.02|66.81|64.29|65.78|63.26|0
1644852530000|2022-02-14 15:28:50|66.72|64.2|66.99|64.47|66.99|64.47|66.72|64.2|0
1644852540000|2022-02-14 15:29:00|67.63|65.11|67.94|65.42|67.94|65.42|67.63|65.11|0
1644852550000|2022-02-14 15:29:10|68.27|65.75|68.63|66.11|68.63|66.11|68.27|65.75|0
1644852560000|2022-02-14 15:29:20|68.54|66.02|68.27|65.75|68.72|66.2|68.27|65.75|0
1644852570000|2022-02-14 15:29:30|67.9|65.38|68.45|65.93|68.45|65.93|67.85|65.33|0
1644852580000|2022-02-14 15:29:40|68.54|66.02|67.99|65.47|68.54|66.02|67.99|65.47|0
1644852590000|2022-02-14 15:29:50|67.44|64.92|67.44|64.92|67.81|65.29|67.44|64.92|0
1644852600000|2022-02-14 15:30:00|67.35|64.83|68.4|65.88|68.4|65.88|67.35|64.83|0
1644852610000|2022-02-14 15:30:10|67.9|65.38|68.03|65.51|68.03|65.51|67.72|65.2|0
1644852620000|2022-02-14 15:30:20|67.9|65.38|68.08|65.56|68.17|65.65|67.9|65.38|0
1644852630000|2022-02-14 15:30:30|69|66.48|68.26|65.74|69|66.48|68.17|65.65|0
1644852640000|2022-02-14 15:30:40|68.17|65.65|67.63|65.11|68.17|65.65|67.63|65.11|0
1644852650000|2022-02-14 15:30:50|67.53|65.01|66.9|64.38|67.53|65.01|66.9|64.38|0
1644852660000|2022-02-14 15:31:00|66.76|64.24|65.91|63.39|66.76|64.24|65.91|63.39|0
1644852670000|2022-02-14 15:31:10|65.73|63.21|64.98|62.46|65.73|63.21|64.98|62.46|0
1644852680000|2022-02-14 15:31:20|64.76|62.24|64.23|61.71|64.76|62.24|64.23|61.71|0
1644852690000|2022-02-14 15:31:30|63.97|61.45|64.67|62.15|64.67|62.15|63.97|61.45|0
1644852700000|2022-02-14 15:31:40|64.85|62.33|64.36|61.84|64.85|62.33|64.36|61.84|0
1644852710000|2022-02-14 15:31:50|64.93|62.41|64.8|62.28|65.07|62.55|64.8|62.28|0
1644852720000|2022-02-14 15:32:00|64.93|62.41|64.06|61.54|64.93|62.41|64.06|61.54|0
1644852730000|2022-02-14 15:32:10|63.88|61.36|64.45|61.93|64.45|61.93|63.88|61.36|0
1644852740000|2022-02-14 15:32:20|64.41|61.89|64.27|61.75|64.41|61.89|64.23|61.71|0
1644852750000|2022-02-14 15:32:30|64.05|61.53|64.01|61.49|64.14|61.62|64.01|61.49|0
1644852760000|2022-02-14 15:32:40|64.18|61.66|63.53|61.01|64.41|61.89|63.4|60.88|0
1644852770000|2022-02-14 15:32:50|63.44|60.92|62.32|59.8|63.44|60.92|62.32|59.8|0
1644852780000|2022-02-14 15:33:00|62.49|59.97|62.49|59.97|62.49|59.97|62.49|59.97|0
1644852790000|2022-02-14 15:33:10|63.01|60.49|63.01|60.49|63.18|60.66|63.01|60.49|0
1644852800000|2022-02-14 15:33:20|63.05|60.53|63.27|60.75|63.44|60.92|63.05|60.53|0
1644852810000|2022-02-14 15:33:30|64.4|61.88|64.27|61.75|64.4|61.88|64.14|61.62|0
1644852820000|2022-02-14 15:33:40|64.05|61.53|64.49|61.97|64.49|61.97|63.88|61.36|0
1644852830000|2022-02-14 15:33:50|64.58|62.06|64.84|62.32|64.84|62.32|64.4|61.88|0
1644852840000|2022-02-14 15:34:00|64.93|62.41|64.84|62.32|64.93|62.41|64.66|62.14|0
1644852850000|2022-02-14 15:34:10|64.97|62.45|65.46|62.94|65.46|62.94|64.97|62.45|0
1644852860000|2022-02-14 15:34:20|65.63|63.11|65.45|62.93|65.63|63.11|65.1|62.58|0
1644852870000|2022-02-14 15:34:30|65.28|62.76|65.19|62.67|65.45|62.93|65.19|62.67|0
1644852880000|2022-02-14 15:34:40|65.45|62.93|65.19|62.67|65.45|62.93|64.88|62.36|0
1644852890000|2022-02-14 15:34:50|65.28|62.76|65.37|62.85|65.45|62.93|65.28|62.76|0
1644852900000|2022-02-14 15:35:00|64.84|62.32|64.75|62.23|64.84|62.32|64.44|61.92|0
1644852910000|2022-02-14 15:35:10|65.01|62.49|65.01|62.49|65.37|62.85|65.01|62.49|0
1644852920000|2022-02-14 15:35:20|65.28|62.76|64.4|61.88|65.28|62.76|64.4|61.88|0
1644852930000|2022-02-14 15:35:30|64.62|62.1|64.01|61.49|64.62|62.1|64.01|61.49|0
1644852940000|2022-02-14 15:35:40|64.14|61.62|64.4|61.88|64.4|61.88|64.14|61.62|0
1644852950000|2022-02-14 15:35:50|64.14|61.62|64.66|62.14|64.66|62.14|64.14|61.62|0
1644852960000|2022-02-14 15:36:00|64.53|62.01|64.22|61.7|64.53|62.01|64.01|61.49|0
1644852970000|2022-02-14 15:36:10|64.75|62.23|64.57|62.05|64.75|62.23|64.49|61.97|0
1644852980000|2022-02-14 15:36:20|65.1|62.58|64.66|62.14|65.41|62.89|64.66|62.14|0
1644852990000|2022-02-14 15:36:30|64.57|62.05|64.92|62.4|64.92|62.4|64.57|62.05|0
1644853000000|2022-02-14 15:36:40|65.19|62.67|65.36|62.84|65.36|62.84|65.1|62.58|0
1644853010000|2022-02-14 15:36:50|65.23|62.71|64.84|62.32|65.23|62.71|64.84|62.32|0
1644853020000|2022-02-14 15:37:00|64.66|62.14|64.4|61.88|64.66|62.14|64.31|61.79|0
1644853030000|2022-02-14 15:37:10|65.01|62.49|64.49|61.97|65.01|62.49|64.49|61.97|0
1644853040000|2022-02-14 15:37:20|64.22|61.7|64.48|61.96|64.48|61.96|64.22|61.7|0
1644853050000|2022-02-14 15:37:30|64.4|61.88|64.75|62.23|64.92|62.4|64.4|61.88|0
1644853060000|2022-02-14 15:37:40|64.44|61.92|64.31|61.79|64.44|61.92|64.26|61.74|0
1644853070000|2022-02-14 15:37:50|63.96|61.44|64.05|61.53|64.05|61.53|63.92|61.4|0
1644853080000|2022-02-14 15:38:00|64.14|61.62|63.35|60.83|64.14|61.62|63.35|60.83|0
1644853090000|2022-02-14 15:38:10|63.44|60.92|63.35|60.83|63.44|60.92|63.18|60.66|0
1644853100000|2022-02-14 15:38:20|63.22|60.7|63.79|61.27|63.79|61.27|63.22|60.7|0
1644853110000|2022-02-14 15:38:30|64.13|61.61|63.44|60.92|64.13|61.61|63.44|60.92|0
1644853120000|2022-02-14 15:38:40|63.61|61.09|63.61|61.09|63.61|61.09|63.61|61.09|0
1644853130000|2022-02-14 15:38:50|63.87|61.35|64.4|61.88|64.66|62.14|63.87|61.35|0
1644853140000|2022-02-14 15:39:00|64.26|61.74|64.75|62.23|64.75|62.23|64.26|61.74|0
1644853150000|2022-02-14 15:39:10|64.83|62.31|64.66|62.14|64.83|62.31|64.66|62.14|0
1644853160000|2022-02-14 15:39:20|64.57|62.05|64.92|62.4|65.01|62.49|64.57|62.05|0
1644853170000|2022-02-14 15:39:30|64.75|62.23|65.01|62.49|65.01|62.49|64.66|62.14|0
1644853180000|2022-02-14 15:39:40|64.57|62.05|64.79|62.27|64.79|62.27|64.57|62.05|0
1644853190000|2022-02-14 15:39:50|64.39|61.87|64.57|62.05|64.57|62.05|64.39|61.87|0
1644853200000|2022-02-14 15:40:00|64.83|62.31|64.61|62.09|65.1|62.58|64.61|62.09|0
1644853210000|2022-02-14 15:40:10|64.57|62.05|65.01|62.49|65.01|62.49|64.57|62.05|0
1644853220000|2022-02-14 15:40:20|65.27|62.75|65.18|62.66|65.27|62.75|65.18|62.66|0
1644853230000|2022-02-14 15:40:30|64.66|62.14|64.31|61.79|64.66|62.14|64.31|61.79|0
1644853240000|2022-02-14 15:40:40|64.39|61.87|64.48|61.96|64.48|61.96|64.39|61.87|0
1644853250000|2022-02-14 15:40:50|64.31|61.79|64.48|61.96|64.48|61.96|64.22|61.7|0
1644853260000|2022-02-14 15:41:00|64.74|62.22|64.92|62.4|64.92|62.4|64.74|62.22|0
1644853270000|2022-02-14 15:41:10|65.18|62.66|65.01|62.49|65.18|62.66|64.83|62.31|0
1644853280000|2022-02-14 15:41:20|65.36|62.84|66.47|63.95|66.47|63.95|65.36|62.84|0
1644853290000|2022-02-14 15:41:30|66.56|64.04|66.07|63.55|66.56|64.04|65.93|63.41|0
1644853300000|2022-02-14 15:41:40|65.98|63.46|66.16|63.64|66.25|63.73|65.98|63.46|0
1644853310000|2022-02-14 15:41:50|65.98|63.46|65.89|63.37|65.98|63.46|65.89|63.37|0
1644853320000|2022-02-14 15:42:00|66.2|63.68|65.8|63.28|66.51|63.99|65.8|63.28|0
1644853330000|2022-02-14 15:42:10|65.71|63.19|65.75|63.23|66.02|63.5|65.71|63.19|0
1644853340000|2022-02-14 15:42:20|66.07|63.55|66.2|63.68|66.24|63.72|65.89|63.37|0
1644853350000|2022-02-14 15:42:30|66.42|63.9|66.78|64.26|66.78|64.26|66.24|63.72|0
1644853360000|2022-02-14 15:42:40|66.6|64.08|66.42|63.9|66.69|64.17|66.42|63.9|0
1644853370000|2022-02-14 15:42:50|66.51|63.99|66.96|64.44|66.96|64.44|66.51|63.99|0
1644853380000|2022-02-14 15:43:00|66.64|64.12|66.91|64.39|66.91|64.39|66.6|64.08|0
1644853390000|2022-02-14 15:43:10|66.78|64.26|67.23|64.71|67.23|64.71|66.78|64.26|0
1644853400000|2022-02-14 15:43:20|66.96|64.44|67.05|64.53|67.05|64.53|66.96|64.44|0
1644853410000|2022-02-14 15:43:30|67.5|64.98|67.5|64.98|67.5|64.98|67.32|64.8|0
1644853420000|2022-02-14 15:43:40|67.41|64.89|67.59|65.07|67.59|65.07|67.41|64.89|0
1644853430000|2022-02-14 15:43:50|67.5|64.98|67.18|64.66|67.5|64.98|67.18|64.66|0
1644853440000|2022-02-14 15:44:00|67.27|64.75|67.14|64.62|67.27|64.75|67.14|64.62|0
1644853450000|2022-02-14 15:44:10|67.05|64.53|66.87|64.35|67.05|64.53|66.87|64.35|0
1644853460000|2022-02-14 15:44:20|66.96|64.44|66.96|64.44|66.96|64.44|66.87|64.35|0
1644853470000|2022-02-14 15:44:30|67.14|64.62|66.82|64.3|67.14|64.62|66.82|64.3|0
1644853480000|2022-02-14 15:44:40|66.87|64.35|66.6|64.08|66.87|64.35|66.6|64.08|0
1644853490000|2022-02-14 15:44:50|66.42|63.9|66.46|63.94|66.55|64.03|66.42|63.9|0
1644853500000|2022-02-14 15:45:00|66.24|63.72|66.37|63.85|66.42|63.9|66.24|63.72|0
1644853510000|2022-02-14 15:45:10|66.33|63.81|65.71|63.19|66.33|63.81|65.71|63.19|0
1644853520000|2022-02-14 15:45:20|65.97|63.45|66.02|63.5|66.02|63.5|65.71|63.19|0
1644853530000|2022-02-14 15:45:30|66.78|64.26|67.05|64.53|67.05|64.53|66.78|64.26|0
1644853540000|2022-02-14 15:45:40|66.78|64.26|66.33|63.81|66.78|64.26|66.33|63.81|0
1644853550000|2022-02-14 15:45:50|66.24|63.72|66.78|64.26|66.87|64.35|66.24|63.72|0
1644853560000|2022-02-14 15:46:00|66.96|64.44|66.87|64.35|66.96|64.44|66.87|64.35|0
1644853570000|2022-02-14 15:46:10|66.78|64.26|67.09|64.57|67.09|64.57|66.51|63.99|0
1644853580000|2022-02-14 15:46:20|67.04|64.52|67|64.48|67.04|64.52|66.78|64.26|0
1644853590000|2022-02-14 15:46:30|67.09|64.57|67|64.48|67.13|64.61|67|64.48|0
1644853600000|2022-02-14 15:46:40|67.22|64.7|67.4|64.88|67.49|64.97|67.22|64.7|0
1644853610000|2022-02-14 15:46:50|67.31|64.79|67.04|64.52|67.31|64.79|67|64.48|0
1644853620000|2022-02-14 15:47:00|66.95|64.43|67.22|64.7|67.4|64.88|66.95|64.43|0
1644853630000|2022-02-14 15:47:10|67.31|64.79|67.22|64.7|67.4|64.88|67.22|64.7|0
1644853640000|2022-02-14 15:47:20|67.31|64.79|67.13|64.61|67.31|64.79|66.86|64.34|0
1644853650000|2022-02-14 15:47:30|67.22|64.7|66.6|64.08|67.22|64.7|66.51|63.99|0
1644853660000|2022-02-14 15:47:40|66.68|64.16|66.86|64.34|66.86|64.34|66.37|63.85|0
1644853670000|2022-02-14 15:47:50|66.95|64.43|67.04|64.52|67.22|64.7|66.86|64.34|0
1644853680000|2022-02-14 15:48:00|66.95|64.43|67.04|64.52|67.22|64.7|66.95|64.43|0
1644853690000|2022-02-14 15:48:10|67.13|64.61|67.49|64.97|67.49|64.97|67.13|64.61|0
1644853700000|2022-02-14 15:48:20|67.54|65.02|68.31|65.79|68.4|65.88|67.54|65.02|0
1644853710000|2022-02-14 15:48:30|68.58|66.06|68.58|66.06|68.67|66.15|68.49|65.97|0
1644853720000|2022-02-14 15:48:40|68.4|65.88|68.4|65.88|68.4|65.88|68.04|65.52|0
1644853730000|2022-02-14 15:48:50|68.22|65.7|68.22|65.7|68.22|65.7|68.17|65.65|0
1644853740000|2022-02-14 15:49:00|68.31|65.79|68.67|66.15|68.67|66.15|68.31|65.79|0
1644853750000|2022-02-14 15:49:10|68.86|66.34|68.13|65.61|68.86|66.34|68.13|65.61|0
1644853760000|2022-02-14 15:49:20|67.49|64.97|67.22|64.7|67.67|65.15|67.22|64.7|0
1644853770000|2022-02-14 15:49:30|66.95|64.43|67.4|64.88|67.4|64.88|66.95|64.43|0
1644853780000|2022-02-14 15:49:40|67.49|64.97|67.44|64.92|67.49|64.97|67.22|64.7|0
1644853790000|2022-02-14 15:49:50|67.49|64.97|68.12|65.6|68.12|65.6|67.31|64.79|0
1644853800000|2022-02-14 15:50:00|68.03|65.51|68.49|65.97|68.67|66.15|67.94|65.42|0
1644853810000|2022-02-14 15:50:10|68.67|66.15|68.95|66.43|68.99|66.47|68.67|66.15|0
1644853820000|2022-02-14 15:50:20|68.85|66.33|68.99|66.47|68.99|66.47|68.85|66.33|0
1644853830000|2022-02-14 15:50:30|68.85|66.33|68.58|66.06|68.85|66.33|68.58|66.06|0
1644853840000|2022-02-14 15:50:40|68.21|65.69|68.21|65.69|68.21|65.69|68.12|65.6|0
1644853850000|2022-02-14 15:50:50|68.12|65.6|68.12|65.6|68.31|65.79|68.12|65.6|0
1644853860000|2022-02-14 15:51:00|67.94|65.42|67.76|65.24|67.94|65.42|67.76|65.24|0
1644853870000|2022-02-14 15:51:10|67.4|64.88|67.31|64.79|67.58|65.06|67.31|64.79|0
1644853880000|2022-02-14 15:51:20|67.13|64.61|67.22|64.7|67.4|64.88|67.13|64.61|0
1644853890000|2022-02-14 15:51:30|67.04|64.52|67.04|64.52|67.04|64.52|66.41|63.89|0
1644853900000|2022-02-14 15:51:40|67.13|64.61|66.77|64.43|67.13|64.7|66.77|64.43|0
1644853910000|2022-02-14 15:51:50|66.5|64.16|66.54|64.2|66.68|64.34|66.32|63.98|0
1644853920000|2022-02-14 15:52:00|65.88|63.54|65.88|63.54|66.14|63.8|65.88|63.54|0
1644853930000|2022-02-14 15:52:10|65.56|63.22|65.79|63.45|65.88|63.54|65.56|63.22|0
1644853940000|2022-02-14 15:52:20|66.05|63.71|66.14|63.8|66.14|63.8|66.05|63.71|0
1644853950000|2022-02-14 15:52:30|65.7|63.36|65.88|63.54|65.88|63.54|65.7|63.36|0
1644853960000|2022-02-14 15:52:40|65.96|63.62|65.61|63.27|65.96|63.62|65.61|63.27|0
1644853970000|2022-02-14 15:52:50|65.79|63.45|65.88|63.54|65.88|63.54|65.7|63.36|0
1644853980000|2022-02-14 15:53:00|65.65|63.31|65.52|63.18|65.65|63.31|65.52|63.18|0
1644853990000|2022-02-14 15:53:10|65.79|63.45|65.7|63.36|65.88|63.54|65.61|63.27|0
1644854000000|2022-02-14 15:53:20|64.9|62.56|64.99|62.65|65.12|62.78|64.9|62.56|0
1644854010000|2022-02-14 15:53:30|64.9|62.56|65.52|63.18|65.52|63.18|64.9|62.56|0
1644854020000|2022-02-14 15:53:40|65.43|63.09|65.96|63.62|65.96|63.62|65.43|63.09|0
1644854030000|2022-02-14 15:53:50|66.14|63.8|66.14|63.8|66.14|63.8|65.87|63.53|0
1644854040000|2022-02-14 15:54:00|66.41|64.07|66.77|64.43|66.77|64.43|66.41|64.07|0
1644854050000|2022-02-14 15:54:10|66.45|64.11|66.14|63.8|66.45|64.11|66.14|63.8|0
1644854060000|2022-02-14 15:54:20|66.23|63.89|66.05|63.71|66.23|63.89|66.05|63.71|0
1644854070000|2022-02-14 15:54:30|66.14|63.8|65.87|63.53|66.14|63.8|65.83|63.49|0
1644854080000|2022-02-14 15:54:40|65.83|63.49|66.05|63.71|66.05|63.71|65.78|63.44|0
1644854090000|2022-02-14 15:54:50|66.09|63.75|66.05|63.71|66.32|63.98|66.05|63.71|0
1644854100000|2022-02-14 15:55:00|66.23|63.89|65.96|63.62|66.5|64.16|65.96|63.62|0
1644854110000|2022-02-14 15:55:10|66.09|63.75|66.68|64.34|66.68|64.34|65.78|63.44|0
1644854120000|2022-02-14 15:55:20|66.85|64.51|67.3|64.96|67.3|64.96|66.77|64.43|0
1644854130000|2022-02-14 15:55:30|67.17|64.83|67.48|65.14|67.62|65.28|67.17|64.83|0
1644854140000|2022-02-14 15:55:40|67.67|65.33|67.67|65.33|67.67|65.33|67.48|65.14|0
1644854150000|2022-02-14 15:55:50|67.39|65.05|67.03|64.69|67.57|65.23|67.03|64.69|0
1644854160000|2022-02-14 15:56:00|66.94|64.6|67.48|65.14|67.94|65.6|66.94|64.6|0
1644854170000|2022-02-14 15:56:10|66.85|64.51|67.26|64.92|67.26|64.92|66.85|64.51|0
1644854180000|2022-02-14 15:56:20|67.21|64.87|66.76|64.42|67.21|64.87|66.76|64.42|0
1644854190000|2022-02-14 15:56:30|66.5|64.16|66.76|64.42|66.85|64.51|66.5|64.16|0
1644854200000|2022-02-14 15:56:40|66.72|64.38|66.49|64.15|66.72|64.38|66.49|64.15|0
1644854210000|2022-02-14 15:56:50|66.41|64.07|66.58|64.24|66.58|64.24|66.41|64.07|0
1644854220000|2022-02-14 15:57:00|67.12|64.78|65.52|63.18|67.12|64.78|65.52|63.18|0
1644854230000|2022-02-14 15:57:10|65.25|62.91|64.29|61.95|65.25|62.91|64.29|61.95|0
1644854240000|2022-02-14 15:57:20|64.64|62.3|64.99|62.65|64.99|62.65|64.55|62.21|0
1644854250000|2022-02-14 15:57:30|64.81|62.47|64.11|61.77|64.81|62.47|64.11|61.77|0
1644854260000|2022-02-14 15:57:40|63.94|61.6|64.28|61.94|64.28|61.94|63.94|61.6|0
1644854270000|2022-02-14 15:57:50|64.55|62.21|65.07|62.73|65.07|62.73|64.55|62.21|0
1644854280000|2022-02-14 15:58:00|65.12|62.78|64.94|62.6|65.12|62.78|64.94|62.6|0
1644854290000|2022-02-14 15:58:10|64.85|62.51|64.9|62.56|64.99|62.65|64.81|62.47|0
1644854300000|2022-02-14 15:58:20|64.63|62.29|64.11|61.77|64.63|62.29|64.11|61.77|0
1644854310000|2022-02-14 15:58:30|64.24|61.9|64.55|62.21|64.55|62.21|64.24|61.9|0
1644854320000|2022-02-14 15:58:40|64.99|62.65|64.98|62.64|65.51|63.17|64.98|62.64|0
1644854330000|2022-02-14 15:58:50|65.07|62.73|65.6|63.26|65.6|63.26|65.07|62.73|0
1644854340000|2022-02-14 15:59:00|65.51|63.17|66.05|63.71|66.05|63.71|65.51|63.17|0
1644854350000|2022-02-14 15:59:10|65.69|63.35|66.27|63.93|66.27|63.93|65.43|63.09|0
1644854360000|2022-02-14 15:59:20|66.31|63.97|65.69|63.35|66.31|63.97|65.69|63.35|0
1644854370000|2022-02-14 15:59:30|65.56|63.22|64.81|62.47|65.56|63.22|64.81|62.47|0
1644854380000|2022-02-14 15:59:40|64.76|62.42|64.72|62.38|65.16|62.82|64.72|62.38|0
1644854390000|2022-02-14 15:59:50|64.46|62.12|64.28|61.94|64.46|62.12|64.28|61.94|0
1644854400000|2022-02-14 16:00:00|64.46|62.12|64.98|62.64|64.98|62.64|64.46|62.12|0
1644854410000|2022-02-14 16:00:10|64.02|61.68|63.93|61.59|64.32|61.98|63.93|61.59|0
1644854420000|2022-02-14 16:00:20|63.85|61.51|63.8|61.46|64.28|61.94|63.8|61.46|0
1644854430000|2022-02-14 16:00:30|63.76|61.42|64.19|61.85|64.19|61.85|63.71|61.37|0
1644854440000|2022-02-14 16:00:40|64.11|61.77|64.19|61.85|64.32|61.98|64.11|61.77|0
1644854450000|2022-02-14 16:00:50|64.32|61.98|64.28|61.94|64.54|62.2|64.28|61.94|0
1644854460000|2022-02-14 16:01:00|64.46|62.12|64.98|62.64|64.98|62.64|64.46|62.12|0
1644854470000|2022-02-14 16:01:10|64.37|62.03|64.54|62.2|64.67|62.33|64.37|62.03|0
1644854480000|2022-02-14 16:01:20|63.85|61.51|64.28|61.94|64.28|61.94|63.85|61.51|0
1644854490000|2022-02-14 16:01:30|64.46|62.12|65.16|62.82|65.16|62.82|64.46|62.12|0
1644854500000|2022-02-14 16:01:40|64.72|62.38|64.89|62.55|64.89|62.55|64.67|62.33|0
1644854510000|2022-02-14 16:01:50|64.85|62.51|65.25|62.91|65.33|62.99|64.85|62.51|0
1644854520000|2022-02-14 16:02:00|65.16|62.82|65.25|62.91|65.25|62.91|64.72|62.38|0
1644854530000|2022-02-14 16:02:10|65.16|62.82|64.58|62.24|65.16|62.82|64.58|62.24|0
1644854540000|2022-02-14 16:02:20|64.54|62.2|65.42|63.08|65.42|63.08|64.54|62.2|0
1644854550000|2022-02-14 16:02:30|65.25|62.91|65.16|62.82|65.42|63.08|65.16|62.82|0
1644854560000|2022-02-14 16:02:40|65.33|62.99|65.6|63.26|65.6|63.26|65.33|62.99|0
1644854570000|2022-02-14 16:02:50|65.51|63.17|65.24|62.9|65.91|63.57|65.24|62.9|0
1644854580000|2022-02-14 16:03:00|65.6|63.26|65.6|63.26|65.6|63.26|65.42|63.08|0
1644854590000|2022-02-14 16:03:10|65.24|62.9|65.42|63.08|65.42|63.08|65.24|62.9|0
1644854600000|2022-02-14 16:03:20|65.07|62.73|64.8|62.46|65.07|62.73|64.72|62.38|0
1644854610000|2022-02-14 16:03:30|64.72|62.38|65.07|62.73|65.07|62.73|64.72|62.38|0
1644854620000|2022-02-14 16:03:40|65.16|62.82|65.33|62.99|65.33|62.99|65.07|62.73|0
1644854630000|2022-02-14 16:03:50|65.42|63.08|65.86|63.52|65.86|63.52|65.42|63.08|0
1644854640000|2022-02-14 16:04:00|66.26|63.92|66.71|64.37|66.71|64.37|66.26|63.92|0
1644854650000|2022-02-14 16:04:10|67.02|64.68|67.48|65.14|67.48|65.14|67.02|64.68|0
1644854660000|2022-02-14 16:04:20|67.38|65.04|66.93|64.59|67.38|65.04|66.93|64.59|0
1644854670000|2022-02-14 16:04:30|66.75|64.41|66.93|64.59|67.11|64.77|66.75|64.41|0
1644854680000|2022-02-14 16:04:40|66.75|64.41|66.93|64.59|66.93|64.59|66.66|64.32|0
1644854690000|2022-02-14 16:04:50|66.8|64.46|66.93|64.59|66.93|64.59|66.8|64.46|0
1644854700000|2022-02-14 16:05:00|66.75|64.41|66.93|64.59|66.93|64.59|66.31|63.97|0
1644854710000|2022-02-14 16:05:10|67.16|64.82|66.4|64.06|67.16|64.82|66.04|63.7|0
1644854720000|2022-02-14 16:05:20|66.49|64.15|65.68|63.34|66.49|64.15|65.68|63.34|0
1644854730000|2022-02-14 16:05:30|65.82|63.48|65.51|63.17|65.82|63.48|65.51|63.17|0
1644854740000|2022-02-14 16:05:40|65.77|63.43|65.77|63.43|65.86|63.52|65.77|63.43|0
1644854750000|2022-02-14 16:05:50|65.37|63.03|65.77|63.43|65.77|63.43|65.37|63.03|0
1644854760000|2022-02-14 16:06:00|65.46|63.12|64.98|62.64|65.46|63.12|64.93|62.59|0
1644854770000|2022-02-14 16:06:10|64.71|62.37|64.45|62.11|64.71|62.37|64.45|62.11|0
1644854780000|2022-02-14 16:06:20|64.63|62.29|65.15|62.81|65.15|62.81|64.63|62.29|0
1644854790000|2022-02-14 16:06:30|65.33|62.99|65.24|62.9|65.68|63.34|65.24|62.9|0
1644854800000|2022-02-14 16:06:40|65.59|63.25|65.46|63.12|65.59|63.25|65.42|63.08|0
1644854810000|2022-02-14 16:06:50|65.33|62.99|65.77|63.43|65.77|63.43|65.33|62.99|0
1644854820000|2022-02-14 16:07:00|66.3|63.96|66.39|64.05|66.48|64.14|66.22|63.88|0
1644854830000|2022-02-14 16:07:10|66.66|64.32|66.57|64.23|66.66|64.32|66.57|64.23|0
1644854840000|2022-02-14 16:07:20|66.22|63.88|66.53|64.19|66.53|64.19|66.13|63.79|0
1644854850000|2022-02-14 16:07:30|66.35|64.01|65.86|63.52|66.35|64.01|65.59|63.25|0
1644854860000|2022-02-14 16:07:40|66.39|64.05|65.77|63.43|66.39|64.05|65.77|63.43|0
1644854870000|2022-02-14 16:07:50|65.68|63.34|65.59|63.25|65.68|63.34|65.5|63.16|0
1644854880000|2022-02-14 16:08:00|65.68|63.34|65.37|63.03|65.68|63.34|65.37|63.03|0
1644854890000|2022-02-14 16:08:10|65.33|62.99|65.24|62.9|65.33|62.99|65.02|62.68|0
1644854900000|2022-02-14 16:08:20|65.33|62.99|65.33|62.99|65.33|62.99|65.19|62.85|0
1644854910000|2022-02-14 16:08:30|65.15|62.81|65.15|62.81|65.19|62.85|65.15|62.81|0
1644854920000|2022-02-14 16:08:40|65.06|62.72|65.15|62.81|65.28|62.94|65.06|62.72|0
1644854930000|2022-02-14 16:08:50|65.33|62.99|65.33|62.99|65.41|63.07|65.33|62.99|0
1644854940000|2022-02-14 16:09:00|65.5|63.16|65.95|63.61|65.95|63.61|65.33|62.99|0
1644854950000|2022-02-14 16:09:10|65.86|63.52|66.3|63.96|66.3|63.96|65.68|63.34|0
1644854960000|2022-02-14 16:09:20|65.95|63.61|65.5|63.16|65.95|63.61|65.41|63.07|0
1644854970000|2022-02-14 16:09:30|65.37|63.03|65.46|63.12|65.46|63.12|65.1|62.76|0
1644854980000|2022-02-14 16:09:40|65.33|62.99|65.28|62.94|65.33|62.99|65.24|62.9|0
1644854990000|2022-02-14 16:09:50|65.37|63.03|65.28|62.94|65.37|63.03|65.15|62.81|0
1644855000000|2022-02-14 16:10:00|65.46|63.12|65.95|63.61|65.95|63.61|65.46|63.12|0
1644855010000|2022-02-14 16:10:10|65.86|63.52|65.86|63.52|66.25|63.91|65.86|63.52|0
1644855020000|2022-02-14 16:10:20|65.81|63.47|65.5|63.16|65.81|63.47|65.46|63.12|0
1644855030000|2022-02-14 16:10:30|65.06|62.72|65.24|62.9|65.24|62.9|65.06|62.72|0
1644855040000|2022-02-14 16:10:40|64.84|62.5|65.24|62.9|65.24|62.9|64.71|62.37|0
1644855050000|2022-02-14 16:10:50|65.37|63.03|64.97|62.63|65.37|63.03|64.97|62.63|0
1644855060000|2022-02-14 16:11:00|65.06|62.72|64.97|62.63|65.06|62.72|64.97|62.63|0
1644855070000|2022-02-14 16:11:10|64.93|62.59|64.53|62.19|64.93|62.59|64.53|62.19|0
1644855080000|2022-02-14 16:11:20|64.4|62.06|64.62|62.28|64.79|62.45|64.4|62.06|0
1644855090000|2022-02-14 16:11:30|64.44|62.1|65.06|62.72|65.06|62.72|64.44|62.1|0
1644855100000|2022-02-14 16:11:40|64.79|62.45|64.71|62.37|64.84|62.5|64.62|62.28|0
1644855110000|2022-02-14 16:11:50|64.88|62.54|64.53|62.19|64.88|62.54|64.53|62.19|0
1644855120000|2022-02-14 16:12:00|64.27|61.93|64.62|62.28|64.62|62.28|64.01|61.67|0
1644855130000|2022-02-14 16:12:10|64.18|61.84|64.36|62.02|64.36|62.02|64.18|61.84|0
1644855140000|2022-02-14 16:12:20|64.49|62.15|64.44|62.1|64.53|62.19|64.44|62.1|0
1644855150000|2022-02-14 16:12:30|64.36|62.02|64.18|61.84|64.36|62.02|64.18|61.84|0
1644855160000|2022-02-14 16:12:40|63.92|61.58|64.09|61.75|64.09|61.75|63.83|61.49|0
1644855170000|2022-02-14 16:12:50|64.22|61.88|64.88|62.54|64.88|62.54|64.22|61.88|0
1644855180000|2022-02-14 16:13:00|64.71|62.37|64.53|62.19|64.71|62.37|64.4|62.06|0
1644855190000|2022-02-14 16:13:10|64.09|61.75|64.79|62.45|64.79|62.45|64.09|61.75|0
1644855200000|2022-02-14 16:13:20|65.41|63.07|65.32|62.98|65.41|63.07|65.32|62.98|0
1644855210000|2022-02-14 16:13:30|65.36|63.02|65.59|63.25|65.59|63.25|65.28|62.94|0
1644855220000|2022-02-14 16:13:40|65.23|62.89|64.97|62.63|65.32|62.98|64.97|62.63|0
1644855230000|2022-02-14 16:13:50|65.06|62.72|65.14|62.8|65.14|62.8|64.97|62.63|0
1644855240000|2022-02-14 16:14:00|65.59|63.25|65.14|62.8|65.59|63.25|65.14|62.8|0
1644855250000|2022-02-14 16:14:10|65.1|62.76|64.7|62.36|65.23|62.89|64.7|62.36|0
1644855260000|2022-02-14 16:14:20|64.44|62.1|64.27|61.93|64.62|62.28|64|61.66|0
1644855270000|2022-02-14 16:14:30|64.18|61.84|64.13|61.79|64.18|61.84|64.09|61.75|0
1644855280000|2022-02-14 16:14:40|64.09|61.75|63.92|61.58|64.09|61.75|63.92|61.58|0
1644855290000|2022-02-14 16:14:50|63.74|61.4|64|61.66|64|61.66|63.74|61.4|0
1644855300000|2022-02-14 16:15:00|64.18|61.84|64.27|61.93|64.44|62.1|64.18|61.84|0
1644855310000|2022-02-14 16:15:10|64.18|61.84|64.44|62.1|64.7|62.36|64.18|61.84|0
1644855320000|2022-02-14 16:15:20|64.35|62.01|64.18|61.84|64.35|62.01|64|61.66|0
1644855330000|2022-02-14 16:15:30|64.09|61.75|64.09|61.75|64.09|61.75|63.78|61.44|0
1644855340000|2022-02-14 16:15:40|64.57|62.23|64.61|62.27|64.79|62.45|64.57|62.23|0
1644855350000|2022-02-14 16:15:50|64.44|62.1|64.35|62.01|64.44|62.1|64.35|62.01|0
1644855360000|2022-02-14 16:16:00|64.88|62.54|65.58|63.24|65.58|63.24|64.88|62.54|0
1644855370000|2022-02-14 16:16:10|66.12|63.78|66.12|63.78|66.12|63.78|66.03|63.69|0
1644855380000|2022-02-14 16:16:20|66.21|63.87|66.29|63.95|66.38|64.04|66.21|63.87|0
1644855390000|2022-02-14 16:16:30|66.47|64.13|67.1|64.76|67.1|64.76|66.47|64.13|0
1644855400000|2022-02-14 16:16:40|67.19|64.85|67.19|64.85|67.19|64.85|66.74|64.4|0
1644855410000|2022-02-14 16:16:50|67.1|64.76|67.19|64.85|67.19|64.85|67.1|64.76|0
1644855420000|2022-02-14 16:17:00|67.55|65.21|67.64|65.3|68.19|65.85|67.55|65.21|0
1644855430000|2022-02-14 16:17:10|67.73|65.39|67.91|65.57|68.19|65.85|67.73|65.39|0
1644855440000|2022-02-14 16:17:20|67.82|65.48|68|65.66|68.19|65.85|67.82|65.48|0
1644855450000|2022-02-14 16:17:30|67.96|65.62|67.46|65.12|67.96|65.62|67.46|65.12|0
1644855460000|2022-02-14 16:17:40|67.28|64.94|67.46|65.12|67.46|65.12|67.19|64.85|0
1644855470000|2022-02-14 16:17:50|67.37|65.03|67.41|65.07|67.41|65.07|67.19|64.85|0
1644855480000|2022-02-14 16:18:00|67.46|65.12|67.96|65.62|67.96|65.62|67.46|65.12|0
1644855490000|2022-02-14 16:18:10|67.64|65.3|67.37|65.03|67.64|65.3|67.37|65.03|0
1644855500000|2022-02-14 16:18:20|67.64|65.3|67.55|65.21|67.64|65.3|67.55|65.21|0
1644855510000|2022-02-14 16:18:30|67.82|65.48|68.09|65.75|68.09|65.75|67.82|65.48|0
1644855520000|2022-02-14 16:18:40|68.18|65.84|68.09|65.75|68.18|65.84|68|65.66|0
1644855530000|2022-02-14 16:18:50|68|65.66|68.14|65.8|68.37|66.03|68|65.66|0
1644855540000|2022-02-14 16:19:00|68.27|65.93|69.28|66.94|69.28|66.94|68.27|65.93|0
1644855550000|2022-02-14 16:19:10|69.37|67.03|69.65|67.31|69.65|67.31|69.28|66.94|0
1644855560000|2022-02-14 16:19:20|69.47|67.13|69.42|67.08|69.56|67.22|69.42|67.08|0
1644855570000|2022-02-14 16:19:30|69.37|67.03|69.28|66.94|69.56|67.22|69.19|66.85|0
1644855580000|2022-02-14 16:19:40|69.46|67.12|69.37|67.03|69.46|67.12|69.28|66.94|0
1644855590000|2022-02-14 16:19:50|69.28|66.94|69.37|67.03|69.37|67.03|69.23|66.89|0
1644855600000|2022-02-14 16:20:00|69.28|66.94|68.82|66.48|69.28|66.94|68.82|66.48|0
1644855610000|2022-02-14 16:20:10|69.1|66.76|68.36|66.02|69.1|66.76|68.36|66.02|0
1644855620000|2022-02-14 16:20:20|68.55|66.21|68.36|66.02|68.55|66.21|68.36|66.02|0
1644855630000|2022-02-14 16:20:30|68.55|66.21|68.18|65.84|68.55|66.21|68.18|65.84|0
1644855640000|2022-02-14 16:20:40|68.41|66.07|68.45|66.11|68.55|66.21|68.41|66.07|0
1644855650000|2022-02-14 16:20:50|68.55|66.21|68.91|66.57|69|66.66|68.55|66.21|0
1644855660000|2022-02-14 16:21:00|69|66.66|69.1|66.76|69.46|67.12|69|66.66|0
1644855670000|2022-02-14 16:21:10|68.82|66.48|68.27|65.93|68.82|66.48|68.27|65.93|0
1644855680000|2022-02-14 16:21:20|68.18|65.84|68.82|66.48|68.82|66.48|68.18|65.84|0
1644855690000|2022-02-14 16:21:30|69.05|66.71|69.19|66.85|69.19|66.85|69|66.66|0
1644855700000|2022-02-14 16:21:40|69.09|66.75|68.64|66.3|69.09|66.75|68.64|66.3|0
1644855710000|2022-02-14 16:21:50|68.55|66.21|68.73|66.39|68.77|66.43|68.55|66.21|0
1644855720000|2022-02-14 16:22:00|68.82|66.48|68.45|66.11|68.91|66.57|68.45|66.11|0
1644855730000|2022-02-14 16:22:10|68.64|66.3|68.82|66.48|68.91|66.57|68.64|66.3|0
1644855740000|2022-02-14 16:22:20|68.73|66.39|68.82|66.48|68.82|66.48|68.73|66.39|0
1644855750000|2022-02-14 16:22:30|68.73|66.39|68.64|66.3|68.73|66.39|68.36|66.02|0
1644855760000|2022-02-14 16:22:40|68.54|66.2|68.45|66.11|68.54|66.2|68.45|66.11|0
1644855770000|2022-02-14 16:22:50|68.64|66.3|69|66.66|69|66.66|68.64|66.3|0
1644855780000|2022-02-14 16:23:00|68.91|66.57|69.97|67.63|69.97|67.63|68.91|66.57|0
1644855790000|2022-02-14 16:23:10|69.92|67.58|69.92|67.58|69.92|67.58|69.74|67.4|0
1644855800000|2022-02-14 16:23:20|69.65|67.31|70.02|67.68|70.02|67.68|69.65|67.31|0
1644855810000|2022-02-14 16:23:30|70.06|67.72|70.2|67.86|70.2|67.86|70.06|67.72|0
1644855820000|2022-02-14 16:23:40|70.29|67.95|70.2|67.86|70.29|67.95|70.2|67.86|0
1644855830000|2022-02-14 16:23:50|70.06|67.72|70.48|68.14|70.48|68.14|70.06|67.72|0
1644855840000|2022-02-14 16:24:00|70.39|68.05|69.97|67.63|70.39|68.05|69.97|67.63|0
1644855850000|2022-02-14 16:24:10|70.2|67.86|69.83|67.49|70.2|67.86|69.83|67.49|0
1644855860000|2022-02-14 16:24:20|69.92|67.58|69.92|67.58|70.01|67.67|69.87|67.53|0
1644855870000|2022-02-14 16:24:30|69.74|67.4|69.46|67.12|69.74|67.4|69.18|66.84|0
1644855880000|2022-02-14 16:24:40|69.37|67.03|69.83|67.49|69.83|67.49|69.37|67.03|0
1644855890000|2022-02-14 16:24:50|70.01|67.67|69.92|67.58|70.06|67.72|69.92|67.58|0
1644855900000|2022-02-14 16:25:00|70.11|67.77|70.48|68.14|70.66|68.32|70.11|67.77|0
1644855910000|2022-02-14 16:25:10|70.2|67.86|69.92|67.58|70.2|67.86|69.92|67.58|0
1644855920000|2022-02-14 16:25:20|69.64|67.3|69.74|67.4|69.83|67.49|69.64|67.3|0
1644855930000|2022-02-14 16:25:30|69.64|67.3|69.27|66.93|69.64|67.3|69.27|66.93|0
1644855940000|2022-02-14 16:25:40|69.46|67.12|69.37|67.03|69.64|67.3|69.37|67.03|0
1644855950000|2022-02-14 16:25:50|69.46|67.12|69.32|66.98|69.5|67.16|69.32|66.98|0
1644855960000|2022-02-14 16:26:00|69.59|67.25|70.01|67.67|70.01|67.67|69.59|67.25|0
1644855970000|2022-02-14 16:26:10|70.2|67.86|70.57|68.23|70.57|68.23|70.2|67.86|0
1644855980000|2022-02-14 16:26:20|70.48|68.14|70.38|68.04|70.52|68.18|70.29|67.95|0
1644855990000|2022-02-14 16:26:30|70.48|68.14|70.57|68.23|70.57|68.23|70.48|68.14|0
1644856000000|2022-02-14 16:26:40|70.66|68.32|70.76|68.42|70.76|68.42|70.57|68.23|0
1644856010000|2022-02-14 16:26:50|70.66|68.32|70.57|68.23|70.66|68.32|70.48|68.14|0
1644856020000|2022-02-14 16:27:00|70.38|68.04|70.29|67.95|70.38|68.04|70.29|67.95|0
1644856030000|2022-02-14 16:27:10|70.1|67.76|70.29|67.95|70.48|68.14|70.1|67.76|0
1644856040000|2022-02-14 16:27:20|70.48|68.14|70.75|68.41|70.75|68.41|70.29|67.95|0
1644856050000|2022-02-14 16:27:30|71.41|69.07|71.5|69.16|71.6|69.26|71.41|69.07|0
1644856060000|2022-02-14 16:27:40|71.32|68.98|71.5|69.16|71.5|69.16|71.22|68.88|0
1644856070000|2022-02-14 16:27:50|71.6|69.26|71.5|69.16|71.69|69.35|71.5|69.16|0
1644856080000|2022-02-14 16:28:00|71.6|69.26|72.07|69.73|72.16|69.82|71.6|69.26|0
1644856090000|2022-02-14 16:28:10|71.97|69.63|71.79|69.45|71.97|69.63|71.79|69.45|0
1644856100000|2022-02-14 16:28:20|71.97|69.63|72.16|69.82|72.16|69.82|71.88|69.54|0
1644856110000|2022-02-14 16:28:30|72.07|69.73|72.16|69.82|72.16|69.82|72.07|69.73|0
1644856120000|2022-02-14 16:28:40|72.35|70.01|72.16|69.82|72.35|70.01|72.16|69.82|0
1644856130000|2022-02-14 16:28:50|72.11|69.77|72.54|70.2|72.83|70.49|72.11|69.77|0
1644856140000|2022-02-14 16:29:00|72.07|69.73|71.88|69.54|72.07|69.73|71.88|69.54|0
1644856150000|2022-02-14 16:29:10|71.83|69.49|71.88|69.54|71.88|69.54|71.69|69.35|0
1644856160000|2022-02-14 16:29:20|71.97|69.63|71.74|69.4|71.97|69.63|71.74|69.4|0
1644856170000|2022-02-14 16:29:30|71.88|69.54|71.6|69.26|71.88|69.54|71.6|69.26|0
1644856180000|2022-02-14 16:29:40|71.69|69.35|71.31|68.97|71.69|69.35|71.31|68.97|0
1644856190000|2022-02-14 16:29:50|71.41|69.07|73.16|70.82|73.16|70.82|71.41|69.07|0
1644856200000|2022-02-14 16:30:00|73.26|70.92|73.54|71.2|73.54|71.2|73.26|70.92|0
1644856210000|2022-02-14 16:30:10|71.75|69.41|71.56|69.22|71.75|69.41|71.56|69.22|0
1644856220000|2022-02-14 16:30:20|71.65|69.31|71.75|69.41|71.75|69.41|71.18|68.84|0
1644856230000|2022-02-14 16:30:30|71.84|69.5|72.22|69.88|72.22|69.88|71.75|69.41|0
1644856240000|2022-02-14 16:30:40|72.32|69.98|72.41|70.07|72.51|70.17|72.32|69.98|0
1644856250000|2022-02-14 16:30:50|72.51|70.17|72.22|69.88|72.51|70.17|72.03|69.69|0
1644856260000|2022-02-14 16:31:00|72.32|69.98|71.84|69.5|72.32|69.98|71.84|69.5|0
1644856270000|2022-02-14 16:31:10|72.03|69.69|72.03|69.69|72.03|69.69|71.79|69.45|0
1644856280000|2022-02-14 16:31:20|71.94|69.6|71.56|69.22|71.94|69.6|71.56|69.22|0
1644856290000|2022-02-14 16:31:30|71.47|69.13|71.18|68.84|71.47|69.13|71.18|68.84|0
1644856300000|2022-02-14 16:31:40|71.28|68.94|71.56|69.22|71.56|69.22|71.28|68.94|0
1644856310000|2022-02-14 16:31:50|71.46|69.12|71.46|69.12|71.46|69.12|71.46|69.12|0
1644856320000|2022-02-14 16:32:00|71.65|69.31|71.37|69.03|71.65|69.31|71.37|69.03|0
1644856330000|2022-02-14 16:32:10|71.23|68.89|71.37|69.03|71.37|69.03|71|68.66|0
1644856340000|2022-02-14 16:32:20|71.28|68.94|71.42|69.08|71.42|69.08|71.23|68.89|0
1644856350000|2022-02-14 16:32:30|71.46|69.12|71.28|68.94|71.65|69.31|71.28|68.94|0
1644856360000|2022-02-14 16:32:40|70.71|68.37|70.53|68.19|70.9|68.56|70.53|68.19|0
1644856370000|2022-02-14 16:32:50|70.25|67.91|70.34|68|70.62|68.28|70.25|67.91|0
1644856380000|2022-02-14 16:33:00|70.48|68.14|70.06|67.72|70.48|68.14|69.97|67.63|0
1644856390000|2022-02-14 16:33:10|69.88|67.54|70.06|67.72|70.06|67.72|69.78|67.44|0
1644856400000|2022-02-14 16:33:20|70.15|67.81|70.15|67.81|70.15|67.81|70.06|67.72|0
1644856410000|2022-02-14 16:33:30|70.25|67.91|69.78|67.44|70.34|68|69.78|67.44|0
1644856420000|2022-02-14 16:33:40|69.83|67.49|70.99|68.65|70.99|68.65|69.83|67.49|0
1644856430000|2022-02-14 16:33:50|71.09|68.75|70.43|68.09|71.09|68.75|69.51|67.17|0
1644856440000|2022-02-14 16:34:00|70.81|68.47|71.37|69.03|71.84|69.5|70.62|68.28|0
1644856450000|2022-02-14 16:34:10|70.53|68.19|69.41|67.07|70.53|68.19|69.41|67.07|0
1644856460000|2022-02-14 16:34:20|69.51|67.17|70.43|68.09|70.43|68.09|69.51|67.17|0
1644856470000|2022-02-14 16:34:30|70.62|68.28|70.43|68.09|70.62|68.28|70.2|67.86|0
1644856480000|2022-02-14 16:34:40|70.9|68.56|71.93|69.59|71.93|69.59|70.9|68.56|0
1644856490000|2022-02-14 16:34:50|72.22|69.88|71.93|69.59|72.31|69.97|71.93|69.59|0
1644856500000|2022-02-14 16:35:00|72.03|69.69|72.98|70.64|72.98|70.64|71.93|69.59|0
1644856510000|2022-02-14 16:35:10|72.79|70.45|72.41|70.07|72.79|70.45|72.41|70.07|0
1644856520000|2022-02-14 16:35:20|72.31|69.97|71.37|69.03|72.31|69.97|71.37|69.03|0
1644856530000|2022-02-14 16:35:30|71.74|69.4|72.45|70.11|72.45|70.11|71.74|69.4|0
1644856540000|2022-02-14 16:35:40|71.98|69.64|71.79|69.45|72.22|69.88|71.79|69.45|0
1644856550000|2022-02-14 16:35:50|72.31|69.97|71.55|69.21|72.31|69.97|71.46|69.12|0
1644856560000|2022-02-14 16:36:00|72.03|69.69|72.79|70.45|72.79|70.45|72.03|69.69|0
1644856570000|2022-02-14 16:36:10|72.69|70.35|72.78|70.44|72.79|70.45|72.69|70.35|0
1644856580000|2022-02-14 16:36:20|72.4|70.06|72.12|69.78|72.4|70.06|71.93|69.59|0
1644856590000|2022-02-14 16:36:30|71.5|69.16|71.22|68.88|71.5|69.16|71.22|68.88|0
1644856600000|2022-02-14 16:36:40|71.27|68.93|71.18|68.84|71.27|68.93|71.08|68.74|0
1644856610000|2022-02-14 16:36:50|71.03|68.69|71.55|69.21|71.55|69.21|71.03|68.69|0
1644856620000|2022-02-14 16:37:00|71.93|69.59|71.93|69.59|72.02|69.68|71.93|69.59|0
1644856630000|2022-02-14 16:37:10|71.46|69.12|70.9|68.56|71.46|69.12|70.9|68.56|0
1644856640000|2022-02-14 16:37:20|71.18|68.84|71.08|68.74|71.18|68.84|70.9|68.56|0
1644856650000|2022-02-14 16:37:30|70.9|68.56|71.55|69.21|71.65|69.31|70.9|68.56|0
1644856660000|2022-02-14 16:37:40|71.5|69.16|70.71|68.37|71.5|69.16|70.71|68.37|0
1644856670000|2022-02-14 16:37:50|70.52|68.18|70.52|68.18|70.61|68.27|70.52|68.18|0
1644856680000|2022-02-14 16:38:00|70.43|68.09|69.87|67.53|70.43|68.09|69.87|67.53|0
1644856690000|2022-02-14 16:38:10|69.96|67.62|70.06|67.72|70.33|67.99|69.87|67.53|0
1644856700000|2022-02-14 16:38:20|70.15|67.81|70.15|67.81|70.15|67.81|70.15|67.81|0
1644856710000|2022-02-14 16:38:30|70.1|67.76|70.15|67.81|70.38|68.04|70.1|67.76|0
1644856720000|2022-02-14 16:38:40|69.96|67.62|69.96|67.62|70.15|67.81|69.96|67.62|0
1644856730000|2022-02-14 16:38:50|69.5|67.16|69.41|67.07|69.5|67.16|69.22|66.88|0
1644856740000|2022-02-14 16:39:00|69.32|66.98|69.78|67.44|69.78|67.44|69.32|66.98|0
1644856750000|2022-02-14 16:39:10|69.73|67.39|69.82|67.48|69.96|67.62|69.73|67.39|0
1644856760000|2022-02-14 16:39:20|69.87|67.53|69.96|67.62|69.96|67.62|69.78|67.44|0
1644856770000|2022-02-14 16:39:30|70.24|67.9|70.52|68.18|70.52|68.18|70.24|67.9|0
1644856780000|2022-02-14 16:39:40|70.15|67.81|69.87|67.53|70.15|67.81|69.87|67.53|0
1644856790000|2022-02-14 16:39:50|70.05|67.71|70.33|67.99|70.33|67.99|70.05|67.71|0
1644856800000|2022-02-14 16:40:00|70.43|68.09|70.99|68.65|70.99|68.65|70.33|67.99|0
1644856810000|2022-02-14 16:40:10|71.27|68.93|71.17|68.83|71.36|69.02|70.89|68.55|0
1644856820000|2022-02-14 16:40:20|71.36|69.02|70.89|68.55|71.36|69.02|70.89|68.55|0
1644856830000|2022-02-14 16:40:30|70.99|68.65|70.89|68.55|70.99|68.65|70.89|68.55|0
1644856840000|2022-02-14 16:40:40|70.99|68.65|70.8|68.46|70.99|68.65|70.8|68.46|0
1644856850000|2022-02-14 16:40:50|70.89|68.55|70.7|68.36|70.89|68.55|70.7|68.36|0
1644856860000|2022-02-14 16:41:00|70.98|68.64|70.66|68.32|70.98|68.64|70.61|68.27|0
1644856870000|2022-02-14 16:41:10|70.52|68.18|70.42|68.08|70.52|68.18|70.15|67.81|0
1644856880000|2022-02-14 16:41:20|70.24|67.9|70.7|68.36|70.8|68.46|70.24|67.9|0
1644856890000|2022-02-14 16:41:30|70.8|68.46|70.89|68.55|70.89|68.55|70.8|68.46|0
1644856900000|2022-02-14 16:41:40|70.84|68.5|71.27|68.93|71.36|69.02|70.84|68.5|0
1644856910000|2022-02-14 16:41:50|71.36|69.02|71.27|68.93|71.4|69.06|71.27|68.93|0
1644856920000|2022-02-14 16:42:00|70.89|68.55|71.17|68.83|71.17|68.83|70.89|68.55|0
1644856930000|2022-02-14 16:42:10|71.55|69.21|71.74|69.4|71.78|69.44|71.55|69.21|0
1644856940000|2022-02-14 16:42:20|71.64|69.3|71.55|69.21|71.64|69.3|71.55|69.21|0
1644856950000|2022-02-14 16:42:30|71.26|68.92|71.08|68.74|71.36|69.02|71.08|68.74|0
1644856960000|2022-02-14 16:42:40|71.17|68.83|72.02|69.68|72.02|69.68|71.17|68.83|0
1644856970000|2022-02-14 16:42:50|71.59|69.25|72.21|69.87|72.21|69.87|71.59|69.25|0
1644856980000|2022-02-14 16:43:00|72.54|70.2|72.02|69.68|72.54|70.2|72.02|69.68|0
1644856990000|2022-02-14 16:43:10|72.11|69.77|71.78|69.44|72.4|70.06|71.78|69.44|0
1644857000000|2022-02-14 16:43:20|71.83|69.49|71.64|69.3|71.83|69.49|71.55|69.21|0
1644857010000|2022-02-14 16:43:30|71.55|69.21|71.36|69.02|71.55|69.21|71.36|69.02|0
1644857020000|2022-02-14 16:43:40|71.26|68.92|71.64|69.3|71.73|69.39|71.26|68.92|0
1644857030000|2022-02-14 16:43:50|72.02|69.68|71.73|69.39|72.02|69.68|71.73|69.39|0
1644857040000|2022-02-14 16:44:00|71.78|69.44|72.21|69.87|72.21|69.87|71.78|69.44|0
1644857050000|2022-02-14 16:44:10|71.92|69.58|71.92|69.58|72.11|69.77|71.92|69.58|0
1644857060000|2022-02-14 16:44:20|71.83|69.49|71.92|69.58|71.92|69.58|71.83|69.49|0
1644857070000|2022-02-14 16:44:30|71.73|69.39|72.02|69.68|72.02|69.68|71.73|69.39|0
1644857080000|2022-02-14 16:44:40|71.92|69.58|71.4|69.06|71.92|69.58|71.17|68.83|0
1644857090000|2022-02-14 16:44:50|71.36|69.02|71.45|69.11|71.45|69.11|71.17|68.83|0
1644857100000|2022-02-14 16:45:00|71.49|69.15|72.39|70.05|72.39|70.05|71.49|69.15|0
1644857110000|2022-02-14 16:45:10|72.34|70|72.77|70.43|72.77|70.43|72.34|70|0
1644857120000|2022-02-14 16:45:20|72.92|70.58|72.96|70.62|72.97|70.63|72.87|70.53|0
1644857130000|2022-02-14 16:45:30|72.68|70.34|72.87|70.53|72.96|70.62|72.68|70.34|0
1644857140000|2022-02-14 16:45:40|73.06|70.72|73.39|71.05|73.49|71.15|73.06|70.72|0
1644857150000|2022-02-14 16:45:50|73.25|70.91|72.87|70.53|73.25|70.91|72.87|70.53|0
1644857160000|2022-02-14 16:46:00|72.53|70.19|72.49|70.15|72.53|70.19|72.34|70|0
1644857170000|2022-02-14 16:46:10|72.39|70.05|71.83|69.49|72.39|70.05|71.83|69.49|0
1644857180000|2022-02-14 16:46:20|71.68|69.34|72.2|69.86|72.2|69.86|71.64|69.3|0
1644857190000|2022-02-14 16:46:30|72.25|69.91|72.49|70.15|72.49|70.15|72.25|69.91|0
1644857200000|2022-02-14 16:46:40|72.2|69.86|71.82|69.48|72.2|69.86|71.82|69.48|0
1644857210000|2022-02-14 16:46:50|71.64|69.3|72.01|69.67|72.11|69.77|71.64|69.3|0
1644857220000|2022-02-14 16:47:00|72.2|69.86|71.64|69.3|72.3|69.96|71.64|69.3|0
1644857230000|2022-02-14 16:47:10|71.54|69.2|72.11|69.77|72.11|69.77|71.45|69.11|0
1644857240000|2022-02-14 16:47:20|72.34|70|72.58|70.24|72.68|70.34|72.34|70|0
1644857250000|2022-02-14 16:47:30|72.68|70.34|72.49|70.15|72.68|70.34|72.49|70.15|0
1644857260000|2022-02-14 16:47:40|72.39|70.05|72.39|70.05|72.39|70.05|72.3|69.96|0
1644857270000|2022-02-14 16:47:50|72.68|70.34|72.87|70.53|72.87|70.53|72.68|70.34|0
1644857280000|2022-02-14 16:48:00|73.15|70.81|73.06|70.72|73.15|70.81|72.96|70.62|0
1644857290000|2022-02-14 16:48:10|73.15|70.81|73.34|71|73.34|71|73.15|70.81|0
1644857300000|2022-02-14 16:48:20|73.82|71.48|73.44|71.1|73.82|71.48|73.44|71.1|0
1644857310000|2022-02-14 16:48:30|73.25|70.91|73.15|70.81|73.34|71|73.06|70.72|0
1644857320000|2022-02-14 16:48:40|73.06|70.72|73.06|70.72|73.34|71|73.06|70.72|0
1644857330000|2022-02-14 16:48:50|72.77|70.43|72.87|70.53|73.06|70.72|72.77|70.43|0
1644857340000|2022-02-14 16:49:00|73.15|70.81|73.53|71.19|73.82|71.48|73.15|70.81|0
1644857350000|2022-02-14 16:49:10|73.48|71.14|73.53|71.19|73.53|71.19|73.34|71|0
1644857360000|2022-02-14 16:49:20|73.73|71.39|73.92|71.58|73.92|71.58|73.68|71.34|0
1644857370000|2022-02-14 16:49:30|73.82|71.48|73.63|71.29|73.82|71.48|73.63|71.29|0
1644857380000|2022-02-14 16:49:40|73.73|71.39|73.73|71.39|73.73|71.39|73.53|71.19|0
1644857390000|2022-02-14 16:49:50|73.53|71.19|73.82|71.48|73.82|71.48|73.53|71.19|0
1644857400000|2022-02-14 16:50:00|73.92|71.58|74.21|71.87|74.21|71.87|73.92|71.58|0
1644857410000|2022-02-14 16:50:10|74.11|71.77|73.63|71.29|74.11|71.77|73.63|71.29|0
1644857420000|2022-02-14 16:50:20|73.53|71.19|73.25|70.91|73.53|71.19|73.05|70.71|0
1644857430000|2022-02-14 16:50:30|73.44|71.1|73.34|71|73.44|71.1|73.34|71|0
1644857440000|2022-02-14 16:50:40|73.44|71.1|73.34|71|73.44|71.1|73.34|71|0
1644857450000|2022-02-14 16:50:50|73.44|71.1|73.72|71.38|73.72|71.38|73.34|71|0
1644857460000|2022-02-14 16:51:00|73.53|71.19|73.25|70.91|73.53|71.19|73.25|70.91|0
1644857470000|2022-02-14 16:51:10|73.34|71|73.15|70.81|73.53|71.19|73.15|70.81|0
1644857480000|2022-02-14 16:51:20|73.24|70.9|72.96|70.62|73.24|70.9|72.91|70.57|0
1644857490000|2022-02-14 16:51:30|73.05|70.71|73.05|70.71|73.15|70.81|73.05|70.71|0
1644857500000|2022-02-14 16:51:40|72.77|70.43|72.58|70.24|72.77|70.43|72.58|70.24|0
1644857510000|2022-02-14 16:51:50|72.48|70.14|72.1|69.76|72.48|70.14|72.1|69.76|0
1644857520000|2022-02-14 16:52:00|72.01|69.67|71.63|69.29|72.01|69.67|71.44|69.1|0
1644857530000|2022-02-14 16:52:10|71.82|69.48|70.97|68.63|71.82|69.48|70.97|68.63|0
1644857540000|2022-02-14 16:52:20|70.88|68.54|70.5|68.16|70.88|68.54|70.5|68.16|0
1644857550000|2022-02-14 16:52:30|70.6|68.26|70.5|68.16|70.69|68.35|70.5|68.16|0
1644857560000|2022-02-14 16:52:40|70.6|68.26|70.64|68.3|70.64|68.3|70.6|68.26|0
1644857570000|2022-02-14 16:52:50|70.69|68.35|71.06|68.72|71.06|68.72|70.69|68.35|0
1644857580000|2022-02-14 16:53:00|70.97|68.63|70.88|68.54|71.06|68.72|70.88|68.54|0
1644857590000|2022-02-14 16:53:10|70.6|68.26|70.22|67.88|70.6|68.26|70.08|67.74|0
1644857600000|2022-02-14 16:53:20|70.6|68.26|70.78|68.44|70.78|68.44|70.6|68.26|0
1644857610000|2022-02-14 16:53:30|70.69|68.35|71.06|68.72|71.06|68.72|70.69|68.35|0
1644857620000|2022-02-14 16:53:40|70.88|68.54|70.69|68.35|70.88|68.54|70.64|68.3|0
1644857630000|2022-02-14 16:53:50|70.97|68.63|70.88|68.54|70.97|68.63|70.88|68.54|0
1644857640000|2022-02-14 16:54:00|70.97|68.63|71.25|68.91|71.25|68.91|70.88|68.54|0
1644857650000|2022-02-14 16:54:10|71.01|68.67|70.88|68.54|71.06|68.72|70.88|68.54|0
1644857660000|2022-02-14 16:54:20|70.41|68.07|70.97|68.63|70.97|68.63|70.41|68.07|0
1644857670000|2022-02-14 16:54:30|70.69|68.35|70.6|68.26|70.88|68.54|70.6|68.26|0
1644857680000|2022-02-14 16:54:40|70.73|68.39|70.6|68.26|70.73|68.39|70.6|68.26|0
1644857690000|2022-02-14 16:54:50|70.32|67.98|70.41|68.07|70.41|68.07|70.32|67.98|0
1644857700000|2022-02-14 16:55:00|70.64|68.3|70.5|68.16|70.64|68.3|70.5|68.16|0
1644857710000|2022-02-14 16:55:10|70.41|68.07|70.78|68.44|70.87|68.53|70.41|68.07|0
1644857720000|2022-02-14 16:55:20|70.87|68.53|70.97|68.63|71.25|68.91|70.87|68.53|0
1644857730000|2022-02-14 16:55:30|71.06|68.72|71.06|68.72|71.16|68.82|71.06|68.72|0
1644857740000|2022-02-14 16:55:40|71.16|68.82|71.25|68.91|71.34|69|71.16|68.82|0
1644857750000|2022-02-14 16:55:50|71.16|68.82|71.16|68.82|71.25|68.91|71.11|68.77|0
1644857760000|2022-02-14 16:56:00|70.92|68.58|70.59|68.25|70.92|68.58|70.59|68.25|0
1644857770000|2022-02-14 16:56:10|70.41|68.07|70.54|68.2|70.54|68.2|70.41|68.07|0
1644857780000|2022-02-14 16:56:20|70.5|68.16|70.5|68.16|70.59|68.25|70.5|68.16|0
1644857790000|2022-02-14 16:56:30|70.41|68.07|70.13|67.79|70.41|68.07|70.13|67.79|0
1644857800000|2022-02-14 16:56:40|70.22|67.88|70.22|67.88|70.31|67.97|70.22|67.88|0
1644857810000|2022-02-14 16:56:50|70.5|68.16|70.78|68.44|70.78|68.44|70.5|68.16|0
1644857820000|2022-02-14 16:57:00|70.87|68.53|70.92|68.58|71.25|68.91|70.87|68.53|0
1644857830000|2022-02-14 16:57:10|70.97|68.63|70.97|68.63|70.97|68.63|70.78|68.44|0
1644857840000|2022-02-14 16:57:20|71.15|68.81|71.34|69|71.34|69|71.15|68.81|0
1644857850000|2022-02-14 16:57:30|71.44|69.1|71.62|69.28|71.62|69.28|71.44|69.1|0
1644857860000|2022-02-14 16:57:40|71.53|69.19|71.53|69.19|71.62|69.28|71.53|69.19|0
1644857870000|2022-02-14 16:57:50|71.62|69.28|71.62|69.28|71.62|69.28|71.53|69.19|0
1644857880000|2022-02-14 16:58:00|71.91|69.57|72|69.66|72|69.66|71.81|69.47|0
1644857890000|2022-02-14 16:58:10|71.53|69.19|71.43|69.09|71.53|69.19|71.43|69.09|0
1644857900000|2022-02-14 16:58:20|71.86|69.52|71.95|69.61|71.95|69.61|71.86|69.52|0
1644857910000|2022-02-14 16:58:30|72.14|69.8|72.28|69.94|72.28|69.94|72|69.66|0
1644857920000|2022-02-14 16:58:40|72.09|69.75|72|69.66|72.09|69.75|71.91|69.57|0
1644857930000|2022-02-14 16:58:50|72.28|69.94|72.57|70.23|72.66|70.32|72.28|69.94|0
1644857940000|2022-02-14 16:59:00|72.38|70.04|72.28|69.94|72.38|70.04|72.09|69.75|0
1644857950000|2022-02-14 16:59:10|72.33|69.99|72.28|69.94|72.57|70.23|72.28|69.94|0
1644857960000|2022-02-14 16:59:20|72.19|69.85|72.57|70.23|72.57|70.23|72.19|69.85|0
1644857970000|2022-02-14 16:59:30|72.66|70.32|72.19|69.85|72.66|70.32|72.19|69.85|0
1644857980000|2022-02-14 16:59:40|72.42|70.08|72.95|70.61|72.95|70.61|72.42|70.08|0
1644857990000|2022-02-14 16:59:50|72.66|70.32|72.66|70.32|72.66|70.32|72.57|70.23|0
1644858000000|2022-02-14 17:00:00|72.76|70.42|72.47|70.13|72.76|70.42|72.38|70.04|0
1644858010000|2022-02-14 17:00:10|72.38|70.04|71.9|69.56|72.38|70.04|71.9|69.56|0
1644858020000|2022-02-14 17:00:20|72|69.66|72.09|69.75|72.09|69.75|71.9|69.56|0
1644858030000|2022-02-14 17:00:30|71.9|69.56|71.71|69.37|71.9|69.56|71.67|69.33|0
1644858040000|2022-02-14 17:00:40|71.62|69.28|71.34|69|71.62|69.28|71.34|69|0
1644858050000|2022-02-14 17:00:50|71.43|69.09|72|69.66|72|69.66|71.43|69.09|0
1644858060000|2022-02-14 17:01:00|72.38|70.04|72.85|70.51|72.85|70.51|72.38|70.04|0
1644858070000|2022-02-14 17:01:10|72.76|70.42|73.42|71.08|73.42|71.08|72.76|70.42|0
1644858080000|2022-02-14 17:01:20|73.37|71.03|73.81|71.47|73.81|71.47|73.37|71.03|0
1644858090000|2022-02-14 17:01:30|73.9|71.56|74|71.66|74.19|71.85|73.9|71.56|0
1644858100000|2022-02-14 17:01:40|73.95|71.61|73.9|71.56|74|71.66|73.9|71.56|0
1644858110000|2022-02-14 17:01:50|74|71.66|73.62|71.28|74|71.66|73.62|71.28|0
1644858120000|2022-02-14 17:02:00|73.52|71.18|73.62|71.28|73.62|71.28|73.52|71.18|0
1644858130000|2022-02-14 17:02:10|73.9|71.56|73.9|71.56|74.1|71.76|73.9|71.56|0
1644858140000|2022-02-14 17:02:20|73.81|71.47|73.9|71.56|74.24|71.9|73.81|71.47|0
1644858150000|2022-02-14 17:02:30|73.85|71.51|73.52|71.18|73.85|71.51|73.52|71.18|0
1644858160000|2022-02-14 17:02:40|73.62|71.28|73.47|71.13|73.62|71.28|73.42|71.08|0
1644858170000|2022-02-14 17:02:50|73.42|71.08|73.23|70.89|73.42|71.08|73.23|70.89|0
1644858180000|2022-02-14 17:03:00|73.42|71.08|73.14|70.8|73.52|71.18|73.14|70.8|0
1644858190000|2022-02-14 17:03:10|73.33|70.99|73.52|71.18|73.81|71.47|73.33|70.99|0
1644858200000|2022-02-14 17:03:20|73.61|71.27|73.66|71.32|73.71|71.37|73.61|71.27|0
1644858210000|2022-02-14 17:03:30|73.61|71.27|73.61|71.27|73.71|71.37|73.61|71.27|0
1644858220000|2022-02-14 17:03:40|73.33|70.99|73.33|70.99|73.33|70.99|73.23|70.89|0
1644858230000|2022-02-14 17:03:50|73.04|70.7|73.04|70.7|73.08|70.74|73.04|70.7|0
1644858240000|2022-02-14 17:04:00|72.56|70.22|72.85|70.51|72.85|70.51|72.56|70.22|0
1644858250000|2022-02-14 17:04:10|72.66|70.32|72.75|70.41|72.75|70.41|72.56|70.22|0
1644858260000|2022-02-14 17:04:20|72.56|70.22|72.28|69.94|72.56|70.22|72.28|69.94|0
1644858270000|2022-02-14 17:04:30|72.09|69.75|71.99|69.65|72.18|69.84|71.99|69.65|0
1644858280000|2022-02-14 17:04:40|72.18|69.84|72.51|70.17|72.51|70.17|72.18|69.84|0
1644858290000|2022-02-14 17:04:50|72.56|70.22|72.47|70.13|72.66|70.32|72.47|70.13|0
1644858300000|2022-02-14 17:05:00|72.51|70.17|72.56|70.22|72.75|70.41|72.51|70.17|0
1644858310000|2022-02-14 17:05:10|72.66|70.32|71.9|69.56|72.66|70.32|71.9|69.56|0
1644858320000|2022-02-14 17:05:20|71.71|69.37|71.99|69.65|71.99|69.65|71.71|69.37|0
1644858330000|2022-02-14 17:05:30|72.09|69.75|72.28|69.94|72.37|70.03|72.09|69.75|0
1644858340000|2022-02-14 17:05:40|72.18|69.84|71.66|69.32|72.18|69.84|71.66|69.32|0
1644858350000|2022-02-14 17:05:50|71.71|69.37|71.61|69.27|71.71|69.37|71.61|69.27|0
1644858360000|2022-02-14 17:06:00|71.9|69.56|71.61|69.27|71.9|69.56|71.43|69.09|0
1644858370000|2022-02-14 17:06:10|71.71|69.37|71.9|69.56|71.99|69.65|71.71|69.37|0
1644858380000|2022-02-14 17:06:20|71.8|69.46|71.99|69.65|71.99|69.65|71.8|69.46|0
1644858390000|2022-02-14 17:06:30|71.8|69.46|72.27|69.93|72.27|69.93|71.8|69.46|0
1644858400000|2022-02-14 17:06:40|72.46|70.12|72.56|70.22|72.6|70.26|72.46|70.12|0
1644858410000|2022-02-14 17:06:50|72.65|70.31|72.08|69.74|72.65|70.31|72.08|69.74|0
1644858420000|2022-02-14 17:07:00|71.99|69.65|71.9|69.56|71.99|69.65|71.8|69.46|0
1644858430000|2022-02-14 17:07:10|71.99|69.65|71.99|69.65|71.99|69.65|71.8|69.46|0
1644858440000|2022-02-14 17:07:20|72.22|69.88|72.46|70.12|72.75|70.41|72.22|69.88|0
1644858450000|2022-02-14 17:07:30|72.08|69.74|71.99|69.65|72.08|69.74|71.99|69.65|0
1644858460000|2022-02-14 17:07:40|71.89|69.55|71.71|69.37|71.89|69.55|71.52|69.18|0
1644858470000|2022-02-14 17:07:50|71.89|69.55|71.94|69.6|71.94|69.6|71.8|69.46|0
1644858480000|2022-02-14 17:08:00|72.27|69.93|71.99|69.65|72.27|69.93|71.99|69.65|0
1644858490000|2022-02-14 17:08:10|72.08|69.74|72.18|69.84|72.27|69.93|72.08|69.74|0
1644858500000|2022-02-14 17:08:20|72.27|69.93|72.08|69.74|72.27|69.93|72.08|69.74|0
1644858510000|2022-02-14 17:08:30|71.71|69.37|71.42|69.08|71.8|69.46|71.42|69.08|0
1644858520000|2022-02-14 17:08:40|71.52|69.18|71.33|68.99|71.52|69.18|71.33|68.99|0
1644858530000|2022-02-14 17:08:50|71.09|68.75|70.67|68.33|71.23|68.89|70.67|68.33|0
1644858540000|2022-02-14 17:09:00|70.77|68.43|70.95|68.61|71.05|68.71|70.77|68.43|0
1644858550000|2022-02-14 17:09:10|70.86|68.52|70.95|68.61|70.95|68.61|70.86|68.52|0
1644858560000|2022-02-14 17:09:20|70.86|68.52|71.23|68.89|71.33|68.99|70.86|68.52|0
1644858570000|2022-02-14 17:09:30|70.67|68.33|70.86|68.52|70.86|68.52|70.67|68.33|0
1644858580000|2022-02-14 17:09:40|70.76|68.42|70.48|68.14|70.76|68.42|70.48|68.14|0
1644858590000|2022-02-14 17:09:50|70.67|68.33|70.86|68.52|70.86|68.52|70.67|68.33|0
1644858600000|2022-02-14 17:10:00|71.09|68.75|71.05|68.71|71.18|68.84|71.05|68.71|0
1644858610000|2022-02-14 17:10:10|70.76|68.42|70.95|68.61|70.95|68.61|70.76|68.42|0
1644858620000|2022-02-14 17:10:20|71.04|68.7|71.04|68.7|71.04|68.7|70.9|68.56|0
1644858630000|2022-02-14 17:10:30|71|68.66|71.04|68.7|71.14|68.8|71|68.66|0
1644858640000|2022-02-14 17:10:40|71.09|68.75|71.04|68.7|71.14|68.8|71.04|68.7|0
1644858650000|2022-02-14 17:10:50|71.14|68.8|71.23|68.89|71.23|68.89|71.14|68.8|0
1644858660000|2022-02-14 17:11:00|71.42|69.08|71.23|68.89|71.42|69.08|71.23|68.89|0
1644858670000|2022-02-14 17:11:10|71.14|68.8|70.95|68.61|71.14|68.8|70.86|68.52|0
1644858680000|2022-02-14 17:11:20|71.04|68.7|71.14|68.8|71.33|68.99|71.04|68.7|0
1644858690000|2022-02-14 17:11:30|71.23|68.89|71.32|68.98|71.32|68.98|71.14|68.8|0
1644858700000|2022-02-14 17:11:40|71.37|69.03|71.98|69.64|71.98|69.64|71.37|69.03|0
1644858710000|2022-02-14 17:11:50|71.89|69.55|71.89|69.55|71.89|69.55|71.61|69.27|0
1644858720000|2022-02-14 17:12:00|72.08|69.74|71.8|69.46|72.17|69.83|71.7|69.36|0
1644858730000|2022-02-14 17:12:10|71.98|69.64|71.98|69.64|72.17|69.83|71.98|69.64|0
1644858740000|2022-02-14 17:12:20|71.79|69.45|72.08|69.74|72.08|69.74|71.79|69.45|0
1644858750000|2022-02-14 17:12:30|71.79|69.45|71.7|69.36|71.89|69.55|71.7|69.36|0
1644858760000|2022-02-14 17:12:40|71.51|69.17|72.08|69.74|72.08|69.74|71.51|69.17|0
1644858770000|2022-02-14 17:12:50|72.36|70.02|72.36|70.02|72.46|70.12|72.36|70.02|0
1644858780000|2022-02-14 17:13:00|72.27|69.93|72.36|70.02|72.46|70.12|72.27|69.93|0
1644858790000|2022-02-14 17:13:10|71.89|69.55|71.79|69.45|72.08|69.74|71.79|69.45|0
1644858800000|2022-02-14 17:13:20|71.37|69.03|71.61|69.27|71.61|69.27|71.37|69.03|0
1644858810000|2022-02-14 17:13:30|71.7|69.36|71.42|69.08|71.7|69.36|71.42|69.08|0
1644858820000|2022-02-14 17:13:40|71.51|69.17|71.7|69.36|71.7|69.36|71.51|69.17|0
1644858830000|2022-02-14 17:13:50|71.6|69.26|71.79|69.45|71.98|69.64|71.6|69.26|0
1644858840000|2022-02-14 17:14:00|71.7|69.36|71.6|69.26|71.7|69.36|71.51|69.17|0
1644858850000|2022-02-14 17:14:10|71.51|69.17|71.79|69.45|71.79|69.45|71.51|69.17|0
1644858860000|2022-02-14 17:14:20|72.08|69.74|71.98|69.64|72.08|69.74|71.98|69.64|0
1644858870000|2022-02-14 17:14:30|71.89|69.55|71.89|69.55|71.89|69.55|71.89|69.55|0
1644858880000|2022-02-14 17:14:40|71.93|69.59|71.7|69.36|71.93|69.59|71.7|69.36|0
1644858890000|2022-02-14 17:14:50|71.89|69.55|71.89|69.55|71.89|69.55|71.79|69.45|0
1644858900000|2022-02-14 17:15:00|72.26|69.92|72.36|70.02|72.45|70.11|72.26|69.92|0
1644858910000|2022-02-14 17:15:10|72.45|70.11|72.41|70.07|72.64|70.3|72.36|70.02|0
1644858920000|2022-02-14 17:15:20|72.36|70.02|72.55|70.21|72.55|70.21|72.26|69.92|0
1644858930000|2022-02-14 17:15:30|72.93|70.59|72.83|70.49|72.93|70.59|72.79|70.45|0
1644858940000|2022-02-14 17:15:40|73.41|71.07|73.03|70.69|73.41|71.07|73.03|70.69|0
1644858950000|2022-02-14 17:15:50|72.93|70.59|72.64|70.3|72.93|70.59|72.55|70.21|0
1644858960000|2022-02-14 17:16:00|72.45|70.11|72.45|70.11|72.45|70.11|72.45|70.11|0
1644858970000|2022-02-14 17:16:10|72.74|70.4|72.93|70.59|72.93|70.59|72.74|70.4|0
1644858980000|2022-02-14 17:16:20|72.74|70.4|72.55|70.21|72.74|70.4|72.55|70.21|0
1644858990000|2022-02-14 17:16:30|72.36|70.02|72.36|70.02|72.45|70.11|72.26|69.92|0
1644859000000|2022-02-14 17:16:40|72.26|69.92|72.55|70.21|72.55|70.21|72.26|69.92|0
1644859010000|2022-02-14 17:16:50|72.59|70.25|72.93|70.59|72.93|70.59|72.59|70.25|0
1644859020000|2022-02-14 17:17:00|73.02|70.68|72.64|70.3|73.02|70.68|72.55|70.21|0
1644859030000|2022-02-14 17:17:10|72.55|70.21|72.55|70.21|72.55|70.21|72.45|70.11|0
1644859040000|2022-02-14 17:17:20|72.36|70.02|72.64|70.3|72.64|70.3|72.36|70.02|0
1644859050000|2022-02-14 17:17:30|72.45|70.11|72.36|70.02|72.45|70.11|72.36|70.02|0
1644859060000|2022-02-14 17:17:40|72.26|69.92|72.17|69.83|72.26|69.92|72.07|69.73|0
1644859070000|2022-02-14 17:17:50|72.07|69.73|72.07|69.73|72.26|69.92|72.07|69.73|0
1644859080000|2022-02-14 17:18:00|72.17|69.83|72.07|69.73|72.17|69.83|72.07|69.73|0
1644859090000|2022-02-14 17:18:10|71.83|69.49|71.69|69.35|71.83|69.49|71.69|69.35|0
1644859100000|2022-02-14 17:18:20|71.83|69.49|71.98|69.64|71.98|69.64|71.79|69.45|0
1644859110000|2022-02-14 17:18:30|72.07|69.73|71.79|69.45|72.07|69.73|71.6|69.26|0
1644859120000|2022-02-14 17:18:40|71.69|69.35|71.6|69.26|71.69|69.35|71.6|69.26|0
1644859130000|2022-02-14 17:18:50|71.41|69.07|71.55|69.21|71.55|69.21|71.41|69.07|0
1644859140000|2022-02-14 17:19:00|71.79|69.45|72.07|69.73|72.07|69.73|71.79|69.45|0
1644859150000|2022-02-14 17:19:10|71.88|69.54|71.98|69.64|71.98|69.64|71.88|69.54|0
1644859160000|2022-02-14 17:19:20|71.79|69.45|71.69|69.35|71.88|69.54|71.69|69.35|0
1644859170000|2022-02-14 17:19:30|71.88|69.54|71.79|69.45|71.88|69.54|71.6|69.26|0
1644859180000|2022-02-14 17:19:40|71.6|69.26|71.79|69.45|71.79|69.45|71.6|69.26|0
1644859190000|2022-02-14 17:19:50|71.98|69.64|72.07|69.73|72.07|69.73|71.98|69.64|0
1644859200000|2022-02-14 17:20:00|71.98|69.64|72.26|69.92|72.26|69.92|71.79|69.45|0
1644859210000|2022-02-14 17:20:10|72.11|69.77|72.64|70.3|72.64|70.3|72.11|69.77|0
1644859220000|2022-02-14 17:20:20|72.54|70.2|72.54|70.2|72.54|70.2|72.35|70.01|0
1644859230000|2022-02-14 17:20:30|72.73|70.39|72.64|70.3|73.12|70.78|72.64|70.3|0
1644859240000|2022-02-14 17:20:40|72.73|70.39|72.45|70.11|72.73|70.39|72.45|70.11|0
1644859250000|2022-02-14 17:20:50|72.54|70.2|72.83|70.49|72.83|70.49|72.54|70.2|0
1644859260000|2022-02-14 17:21:00|72.92|70.58|73.06|70.72|73.06|70.72|72.92|70.58|0
1644859270000|2022-02-14 17:21:10|73.02|70.68|72.87|70.53|73.02|70.68|72.83|70.49|0
1644859280000|2022-02-14 17:21:20|72.73|70.39|72.64|70.3|72.73|70.39|72.64|70.3|0
1644859290000|2022-02-14 17:21:30|72.35|70.01|72.26|69.92|72.35|70.01|72.26|69.92|0
1644859300000|2022-02-14 17:21:40|72.45|70.11|72.83|70.49|72.83|70.49|72.45|70.11|0
1644859310000|2022-02-14 17:21:50|72.87|70.53|72.83|70.49|72.92|70.58|72.78|70.44|0
1644859320000|2022-02-14 17:22:00|72.73|70.39|73.11|70.77|73.11|70.77|72.73|70.39|0
1644859330000|2022-02-14 17:22:10|73.02|70.68|73.02|70.68|73.11|70.77|72.92|70.58|0
1644859340000|2022-02-14 17:22:20|73.06|70.72|73.06|70.72|73.06|70.72|73.06|70.72|0
1644859350000|2022-02-14 17:22:30|73.21|70.87|73.02|70.68|73.21|70.87|73.02|70.68|0
1644859360000|2022-02-14 17:22:40|73.21|70.87|73.02|70.68|73.5|71.16|73.02|70.68|0
1644859370000|2022-02-14 17:22:50|72.83|70.49|72.54|70.2|72.83|70.49|72.54|70.2|0
1644859380000|2022-02-14 17:23:00|72.73|70.39|72.16|69.82|72.73|70.39|72.16|69.82|0
1644859390000|2022-02-14 17:23:10|72.45|70.11|72.35|70.01|72.45|70.11|72.35|70.01|0
1644859400000|2022-02-14 17:23:20|72.54|70.2|72.44|70.1|72.54|70.2|72.44|70.1|0
1644859410000|2022-02-14 17:23:30|72.26|69.92|72.35|70.01|72.35|70.01|72.26|69.92|0
1644859420000|2022-02-14 17:23:40|72.44|70.1|72.44|70.1|72.54|70.2|72.44|70.1|0
1644859430000|2022-02-14 17:23:50|72.63|70.29|72.63|70.29|72.63|70.29|72.54|70.2|0
1644859440000|2022-02-14 17:24:00|72.54|70.2|72.92|70.58|72.92|70.58|72.54|70.2|0
1644859450000|2022-02-14 17:24:10|73.06|70.72|73.4|71.06|73.49|71.15|73.06|70.72|0
1644859460000|2022-02-14 17:24:20|73.3|70.96|73.49|71.15|73.49|71.15|73.3|70.96|0
1644859470000|2022-02-14 17:24:30|73.4|71.06|73.21|70.87|73.4|71.06|73.02|70.68|0
1644859480000|2022-02-14 17:24:40|73.3|70.96|73.01|70.67|73.3|70.96|73.01|70.67|0
1644859490000|2022-02-14 17:24:50|72.92|70.58|72.92|70.58|72.92|70.58|72.92|70.58|0
1644859500000|2022-02-14 17:25:00|73.11|70.77|72.82|70.48|73.11|70.77|72.63|70.29|0
1644859510000|2022-02-14 17:25:10|72.92|70.58|72.73|70.39|72.92|70.58|72.73|70.39|0
1644859520000|2022-02-14 17:25:20|72.82|70.48|73.49|71.15|73.49|71.15|72.82|70.48|0
1644859530000|2022-02-14 17:25:30|73.78|71.44|73.3|70.96|73.78|71.44|73.3|70.96|0
1644859540000|2022-02-14 17:25:40|73.49|71.15|73.49|71.15|73.68|71.34|73.49|71.15|0
1644859550000|2022-02-14 17:25:50|73.4|71.06|73.2|70.86|73.4|71.06|73.2|70.86|0
1644859560000|2022-02-14 17:26:00|73.11|70.77|73.3|70.96|73.3|70.96|72.82|70.48|0
1644859570000|2022-02-14 17:26:10|73.11|70.77|73.2|70.86|73.2|70.86|73.11|70.77|0
1644859580000|2022-02-14 17:26:20|73.01|70.67|72.92|70.58|73.01|70.67|72.82|70.48|0
1644859590000|2022-02-14 17:26:30|72.73|70.39|72.92|70.58|72.92|70.58|72.73|70.39|0
1644859600000|2022-02-14 17:26:40|73.01|70.67|72.73|70.39|73.01|70.67|72.73|70.39|0
1644859610000|2022-02-14 17:26:50|72.82|70.48|73.06|70.72|73.06|70.72|72.82|70.48|0
1644859620000|2022-02-14 17:27:00|73.25|70.91|73.35|71.01|73.35|71.01|73.25|70.91|0
1644859630000|2022-02-14 17:27:10|73.39|71.05|73.68|71.34|73.68|71.34|73.3|70.96|0
1644859640000|2022-02-14 17:27:20|73.49|71.15|73.39|71.05|73.49|71.15|73.2|70.86|0
1644859650000|2022-02-14 17:27:30|73.59|71.25|73.68|71.34|73.78|71.44|73.59|71.25|0
1644859660000|2022-02-14 17:27:40|73.87|71.53|73.78|71.44|73.87|71.53|73.68|71.34|0
1644859670000|2022-02-14 17:27:50|73.68|71.34|73.59|71.25|73.68|71.34|73.59|71.25|0
1644859680000|2022-02-14 17:28:00|73.49|71.15|73.01|70.67|73.49|71.15|73.01|70.67|0
1644859690000|2022-02-14 17:28:10|73.2|70.86|73.3|70.96|73.3|70.96|73.2|70.86|0
1644859700000|2022-02-14 17:28:20|73.39|71.05|73.59|71.25|73.59|71.25|73.39|71.05|0
1644859710000|2022-02-14 17:28:30|74.41|72.07|74.41|72.07|74.41|72.07|74.31|71.97|0
1644859720000|2022-02-14 17:28:40|74.5|72.16|74.55|72.21|74.7|72.36|74.5|72.16|0
1644859730000|2022-02-14 17:28:50|74.7|72.36|74.79|72.45|74.79|72.45|74.7|72.36|0
1644859740000|2022-02-14 17:29:00|74.7|72.36|74.89|72.55|74.89|72.55|74.6|72.26|0
1644859750000|2022-02-14 17:29:10|74.79|72.45|74.6|72.26|74.79|72.45|74.6|72.26|0
1644859760000|2022-02-14 17:29:20|74.5|72.16|74.6|72.26|74.79|72.45|74.5|72.16|0
1644859770000|2022-02-14 17:29:30|74.99|72.65|75.18|72.84|75.18|72.84|74.99|72.65|0
1644859780000|2022-02-14 17:29:40|76.05|73.71|76.15|73.81|76.15|73.81|75.96|73.62|0
1644859790000|2022-02-14 17:29:50|76.35|74.01|76.44|74.1|76.74|74.4|76.25|73.91|0
1644859800000|2022-02-14 17:30:00|76.54|74.2|77.03|74.69|77.03|74.69|76.44|74.1|0
1644859810000|2022-02-14 17:30:10|76.98|74.64|76.98|74.64|77.13|74.79|76.98|74.64|0
1644859820000|2022-02-14 17:30:20|77.13|74.79|76.64|74.3|77.13|74.79|76.64|74.3|0
1644859830000|2022-02-14 17:30:30|76.54|74.2|76.84|74.5|76.84|74.5|76.54|74.2|0
1644859840000|2022-02-14 17:30:40|76.93|74.59|77.03|74.69|77.33|74.99|76.93|74.59|0
1644859850000|2022-02-14 17:30:50|77.23|74.89|77.33|74.99|77.33|74.99|77.23|74.89|0
1644859860000|2022-02-14 17:31:00|77.72|75.38|77.43|75.09|77.72|75.38|77.43|75.09|0
1644859870000|2022-02-14 17:31:10|77.47|75.13|77.23|74.89|77.53|75.19|77.23|74.89|0
1644859880000|2022-02-14 17:31:20|77.13|74.79|77.13|74.79|77.13|74.79|77.13|74.79|0
1644859890000|2022-02-14 17:31:30|77.33|74.99|77.53|75.19|77.53|75.19|77.33|74.99|0
1644859900000|2022-02-14 17:31:40|77.72|75.38|78.22|75.88|78.22|75.88|77.72|75.38|0
1644859910000|2022-02-14 17:31:50|78.32|75.98|78.02|75.68|78.32|75.98|77.92|75.58|0
1644859920000|2022-02-14 17:32:00|78.07|75.73|78.42|76.08|78.42|76.08|78.07|75.73|0
1644859930000|2022-02-14 17:32:10|78.32|75.98|78.22|75.88|78.32|75.98|78.22|75.88|0
1644859940000|2022-02-14 17:32:20|78.32|75.98|78.37|76.03|78.37|76.03|78.22|75.88|0
1644859950000|2022-02-14 17:32:30|78.42|76.08|78.32|75.98|78.42|76.08|78.27|75.93|0
1644859960000|2022-02-14 17:32:40|78.62|76.28|78.12|75.78|78.62|76.28|78.12|75.78|0
1644859970000|2022-02-14 17:32:50|78.07|75.73|77.82|75.48|78.12|75.78|77.82|75.48|0
1644859980000|2022-02-14 17:33:00|77.92|75.58|78.02|75.68|78.02|75.68|77.87|75.53|0
1644859990000|2022-02-14 17:33:10|77.82|75.48|77.52|75.18|77.82|75.48|77.52|75.18|0
1644860000000|2022-02-14 17:33:20|77.62|75.28|77.42|75.08|77.62|75.28|77.42|75.08|0
1644860010000|2022-02-14 17:33:30|77.33|74.99|77.23|74.89|77.33|74.99|77.23|74.89|0
1644860020000|2022-02-14 17:33:40|77.03|74.69|77.03|74.69|77.13|74.79|77.03|74.69|0
1644860030000|2022-02-14 17:33:50|76.83|74.49|76.73|74.39|76.93|74.59|76.73|74.39|0
1644860040000|2022-02-14 17:34:00|77.03|74.69|76.44|74.1|77.03|74.69|76.44|74.1|0
1644860050000|2022-02-14 17:34:10|76.1|73.76|76.15|73.81|76.19|73.85|76.1|73.76|0
1644860060000|2022-02-14 17:34:20|76.34|74|76.24|73.9|76.34|74|76.24|73.9|0
1644860070000|2022-02-14 17:34:30|76.34|74|76.15|73.81|76.34|74|76.15|73.81|0
1644860080000|2022-02-14 17:34:40|76.34|74|76.54|74.2|76.54|74.2|76.34|74|0
1644860090000|2022-02-14 17:34:50|76.34|74|76.54|74.2|76.54|74.2|76.34|74|0
1644860100000|2022-02-14 17:35:00|76.78|74.44|76.93|74.59|77.03|74.69|76.78|74.44|0
1644860110000|2022-02-14 17:35:10|76.63|74.29|76.05|73.71|76.63|74.29|76.05|73.71|0
1644860120000|2022-02-14 17:35:20|75.85|73.51|75.75|73.41|75.85|73.51|75.75|73.41|0
1644860130000|2022-02-14 17:35:30|75.85|73.51|75.95|73.61|75.95|73.61|75.85|73.51|0
1644860140000|2022-02-14 17:35:40|76.05|73.71|75.95|73.61|76.14|73.8|75.95|73.61|0
1644860150000|2022-02-14 17:35:50|76.09|73.75|75.95|73.61|76.24|73.9|75.95|73.61|0
1644860160000|2022-02-14 17:36:00|76.05|73.71|75.41|73.07|76.05|73.71|75.37|73.03|0
1644860170000|2022-02-14 17:36:10|75.51|73.17|74.46|72.12|75.51|73.17|74.46|72.12|0
1644860180000|2022-02-14 17:36:20|74.27|71.93|74.46|72.12|74.46|72.12|74.17|71.83|0
1644860190000|2022-02-14 17:36:30|74.56|72.22|74.27|71.93|74.56|72.22|74.27|71.93|0
1644860200000|2022-02-14 17:36:40|74.37|72.03|74.08|71.74|74.37|72.03|74.08|71.74|0
1644860210000|2022-02-14 17:36:50|73.88|71.54|73.88|71.54|73.88|71.54|73.79|71.45|0
1644860220000|2022-02-14 17:37:00|74.08|71.74|73.98|71.64|74.08|71.74|73.98|71.64|0
1644860230000|2022-02-14 17:37:10|74.37|72.03|74.37|72.03|74.37|72.03|74.08|71.74|0
1644860240000|2022-02-14 17:37:20|74.46|72.12|74.27|71.93|74.46|72.12|74.27|71.93|0
1644860250000|2022-02-14 17:37:30|74.37|72.03|74.37|72.03|74.37|72.03|74.37|72.03|0
1644860260000|2022-02-14 17:37:40|74.27|71.93|74.37|72.03|74.37|72.03|74.27|71.93|0
1644860270000|2022-02-14 17:37:50|74.27|71.93|74.36|72.02|74.36|72.02|74.17|71.83|0
1644860280000|2022-02-14 17:38:00|74.22|71.88|74.17|71.83|74.27|71.93|74.17|71.83|0
1644860290000|2022-02-14 17:38:10|74.27|71.93|74.31|71.97|74.36|72.02|74.27|71.93|0
1644860300000|2022-02-14 17:38:20|74.27|71.93|74.27|71.93|74.27|71.93|74.17|71.83|0
1644860310000|2022-02-14 17:38:30|74.17|71.83|73.98|71.64|74.17|71.83|73.98|71.64|0
1644860320000|2022-02-14 17:38:40|74.17|71.83|74.17|71.83|74.36|72.02|74.17|71.83|0
1644860330000|2022-02-14 17:38:50|74.12|71.78|74.46|72.12|74.46|72.12|74.12|71.78|0
1644860340000|2022-02-14 17:39:00|74.36|72.02|74.36|72.02|74.65|72.31|74.36|72.02|0
1644860350000|2022-02-14 17:39:10|74.56|72.22|74.36|72.02|74.56|72.22|74.36|72.02|0
1644860360000|2022-02-14 17:39:20|74.56|72.22|74.65|72.31|74.75|72.41|74.56|72.22|0
1644860370000|2022-02-14 17:39:30|74.75|72.41|74.85|72.51|74.85|72.51|74.65|72.31|0
1644860380000|2022-02-14 17:39:40|74.65|72.31|74.46|72.12|74.7|72.36|74.46|72.12|0
1644860390000|2022-02-14 17:39:50|74.6|72.26|74.65|72.31|74.75|72.41|74.6|72.26|0
1644860400000|2022-02-14 17:40:00|74.56|72.22|74.56|72.22|74.65|72.31|74.56|72.22|0
1644860410000|2022-02-14 17:40:10|74.65|72.31|75.04|72.7|75.04|72.7|74.65|72.31|0
1644860420000|2022-02-14 17:40:20|75.19|72.85|74.94|72.6|75.19|72.85|74.94|72.6|0
1644860430000|2022-02-14 17:40:30|74.85|72.51|75.04|72.7|75.04|72.7|74.85|72.51|0
1644860440000|2022-02-14 17:40:40|74.94|72.6|75.18|72.84|75.18|72.84|74.94|72.6|0
1644860450000|2022-02-14 17:40:50|75.24|72.9|75.82|73.48|75.82|73.48|75.24|72.9|0
1644860460000|2022-02-14 17:41:00|75.63|73.29|75.63|73.29|75.63|73.29|75.63|73.29|0
1644860470000|2022-02-14 17:41:10|75.38|73.04|75.38|73.04|75.43|73.09|75.38|73.04|0
1644860480000|2022-02-14 17:41:20|75.33|72.99|74.94|72.6|75.43|73.09|74.94|72.6|0
1644860490000|2022-02-14 17:41:30|75.04|72.7|75.14|72.8|75.14|72.8|74.94|72.6|0
1644860500000|2022-02-14 17:41:40|75.43|73.09|75.23|72.89|75.43|73.09|75.23|72.89|0
1644860510000|2022-02-14 17:41:50|75.33|72.99|75.04|72.7|75.33|72.99|75.04|72.7|0
1644860520000|2022-02-14 17:42:00|75.14|72.8|74.94|72.6|75.14|72.8|74.84|72.5|0
1644860530000|2022-02-14 17:42:10|74.84|72.5|74.75|72.41|74.84|72.5|74.75|72.41|0
1644860540000|2022-02-14 17:42:20|75.14|72.8|75.53|73.19|75.53|73.19|75.14|72.8|0
1644860550000|2022-02-14 17:42:30|75.72|73.38|75.53|73.19|75.72|73.38|75.53|73.19|0
1644860560000|2022-02-14 17:42:40|75.62|73.28|75.62|73.28|75.62|73.28|75.53|73.19|0
1644860570000|2022-02-14 17:42:50|75.67|73.33|76.11|73.77|76.21|73.87|75.67|73.33|0
1644860580000|2022-02-14 17:43:00|76.21|73.87|76.21|73.87|76.41|74.07|76.21|73.87|0
1644860590000|2022-02-14 17:43:10|76.11|73.77|76.21|73.87|76.31|73.97|76.11|73.77|0
1644860600000|2022-02-14 17:43:20|76.11|73.77|76.31|73.97|76.31|73.97|76.11|73.77|0
1644860610000|2022-02-14 17:43:30|76.21|73.87|76.21|73.87|76.21|73.87|76.21|73.87|0
1644860620000|2022-02-14 17:43:40|76.41|74.07|76.41|74.07|76.51|74.17|76.41|74.07|0
1644860630000|2022-02-14 17:43:50|76.31|73.97|76.51|74.17|76.51|74.17|76.31|73.97|0
1644860640000|2022-02-14 17:44:00|76.6|74.26|76.51|74.17|76.7|74.36|76.51|74.17|0
1644860650000|2022-02-14 17:44:10|76.31|73.97|76.51|74.17|76.51|74.17|76.31|73.97|0
1644860660000|2022-02-14 17:44:20|76.6|74.26|76.7|74.36|76.7|74.36|76.51|74.17|0
1644860670000|2022-02-14 17:44:30|76.6|74.26|76.8|74.46|77.1|74.76|76.6|74.26|0
1644860680000|2022-02-14 17:44:40|76.9|74.56|76.8|74.46|76.9|74.56|76.7|74.36|0
1644860690000|2022-02-14 17:44:50|76.45|74.11|76.31|73.97|76.45|74.11|76.31|73.97|0
1644860700000|2022-02-14 17:45:00|76.11|73.77|75.72|73.38|76.11|73.77|75.72|73.38|0
1644860710000|2022-02-14 17:45:10|75.91|73.57|76.06|73.72|76.06|73.72|75.91|73.57|0
1644860720000|2022-02-14 17:45:20|76.21|73.87|76.21|73.87|76.41|74.07|76.21|73.87|0
1644860730000|2022-02-14 17:45:30|76.31|73.97|76.31|73.97|76.31|73.97|76.31|73.97|0
1644860740000|2022-02-14 17:45:40|76.11|73.77|75.82|73.48|76.11|73.77|75.82|73.48|0
1644860750000|2022-02-14 17:45:50|76.01|73.67|75.82|73.48|76.01|73.67|75.82|73.48|0
1644860760000|2022-02-14 17:46:00|76.01|73.67|75.72|73.38|76.01|73.67|75.72|73.38|0
1644860770000|2022-02-14 17:46:10|75.52|73.18|75.72|73.38|75.82|73.48|75.52|73.18|0
1644860780000|2022-02-14 17:46:20|75.57|73.23|75.52|73.18|75.72|73.38|75.52|73.18|0
1644860790000|2022-02-14 17:46:30|75.33|72.99|75.42|73.08|75.42|73.08|75.33|72.99|0
1644860800000|2022-02-14 17:46:40|75.37|73.03|75.42|73.08|75.52|73.18|75.37|73.03|0
1644860810000|2022-02-14 17:46:50|75.33|72.99|75.42|73.08|75.42|73.08|75.33|72.99|0
1644860820000|2022-02-14 17:47:00|75.62|73.28|75.96|73.62|75.96|73.62|75.52|73.18|0
1644860830000|2022-02-14 17:47:10|76.01|73.67|76.11|73.77|76.11|73.77|75.91|73.57|0
1644860840000|2022-02-14 17:47:20|76.01|73.67|76.01|73.67|76.01|73.67|76.01|73.67|0
1644860850000|2022-02-14 17:47:30|75.96|73.62|76.11|73.77|76.3|73.96|75.96|73.62|0
1644860860000|2022-02-14 17:47:40|76.21|73.87|76.11|73.77|76.21|73.87|76.11|73.77|0
1644860870000|2022-02-14 17:47:50|76.06|73.72|76.3|73.96|76.3|73.96|76.01|73.67|0
1644860880000|2022-02-14 17:48:00|75.96|73.62|76.21|73.87|76.21|73.87|75.96|73.62|0
1644860890000|2022-02-14 17:48:10|76.3|73.96|76.8|74.46|76.8|74.46|76.21|73.87|0
1644860900000|2022-02-14 17:48:20|76.7|74.36|76.9|74.56|77.19|74.85|76.7|74.36|0
1644860910000|2022-02-14 17:48:30|76.8|74.46|76.6|74.26|76.9|74.56|76.6|74.26|0
1644860920000|2022-02-14 17:48:40|76.5|74.16|76.7|74.36|76.7|74.36|76.5|74.16|0
1644860930000|2022-02-14 17:48:50|76.99|74.65|76.7|74.36|76.99|74.65|76.7|74.36|0
1644860940000|2022-02-14 17:49:00|76.8|74.46|76.8|74.46|76.8|74.46|76.8|74.46|0
1644860950000|2022-02-14 17:49:10|77.09|74.75|77.29|74.95|77.29|74.95|77.09|74.75|0
1644860960000|2022-02-14 17:49:20|77.19|74.85|77.09|74.75|77.39|75.05|77.09|74.75|0
1644860970000|2022-02-14 17:49:30|77.19|74.85|77.19|74.85|77.19|74.85|77.19|74.85|0
1644860980000|2022-02-14 17:49:40|77.39|75.05|77.29|74.95|77.49|75.15|77.29|74.95|0
1644860990000|2022-02-14 17:49:50|77.39|75.05|77.49|75.15|77.59|75.25|77.39|75.05|0
1644861000000|2022-02-14 17:50:00|77.29|74.95|77.29|74.95|77.29|74.95|77.09|74.75|0
1644861010000|2022-02-14 17:50:10|77.24|74.9|77.49|75.15|77.49|75.15|77.24|74.9|0
1644861020000|2022-02-14 17:50:20|77.69|75.35|77.54|75.2|77.69|75.35|77.49|75.15|0
1644861030000|2022-02-14 17:50:30|77.59|75.25|77.39|75.05|77.59|75.25|77.39|75.05|0
1644861040000|2022-02-14 17:50:40|77.59|75.25|77.69|75.35|77.79|75.45|77.59|75.25|0
1644861050000|2022-02-14 17:50:50|77.49|75.15|77.29|74.95|77.49|75.15|77.29|74.95|0
1644861060000|2022-02-14 17:51:00|77.39|75.05|76.79|74.45|77.39|75.05|76.79|74.45|0
1644861070000|2022-02-14 17:51:10|76.99|74.65|76.94|74.6|76.99|74.65|76.89|74.55|0
1644861080000|2022-02-14 17:51:20|76.89|74.55|77.04|74.7|77.19|74.85|76.89|74.55|0
1644861090000|2022-02-14 17:51:30|76.99|74.65|76.79|74.45|77.09|74.75|76.79|74.45|0
1644861100000|2022-02-14 17:51:40|76.74|74.4|77.49|75.15|77.49|75.15|76.74|74.4|0
1644861110000|2022-02-14 17:51:50|77.09|74.75|76.99|74.65|77.09|74.75|76.99|74.65|0
1644861120000|2022-02-14 17:52:00|77.09|74.75|77.09|74.75|77.09|74.75|76.99|74.65|0
1644861130000|2022-02-14 17:52:10|76.99|74.65|76.89|74.55|76.99|74.65|76.69|74.35|0
1644861140000|2022-02-14 17:52:20|76.79|74.45|76.79|74.45|76.79|74.45|76.79|74.45|0
1644861150000|2022-02-14 17:52:30|76.89|74.55|76.69|74.35|76.89|74.55|76.59|74.25|0
1644861160000|2022-02-14 17:52:40|76.5|74.16|76.3|73.96|76.5|74.16|76.3|73.96|0
1644861170000|2022-02-14 17:52:50|76.4|74.06|76.5|74.16|76.5|74.16|76.3|73.96|0
1644861180000|2022-02-14 17:53:00|76.35|74.01|76.3|73.96|76.35|74.01|76.2|73.86|0
1644861190000|2022-02-14 17:53:10|76.4|74.06|76.2|73.86|76.4|74.06|76.2|73.86|0
1644861200000|2022-02-14 17:53:20|76.1|73.76|76.1|73.76|76.1|73.76|76.1|73.76|0
1644861210000|2022-02-14 17:53:30|76.2|73.86|76.2|73.86|76.2|73.86|76.1|73.76|0
1644861220000|2022-02-14 17:53:40|76.4|74.06|76.49|74.15|76.49|74.15|76.2|73.86|0
1644861230000|2022-02-14 17:53:50|76.4|74.06|76.4|74.06|76.4|74.06|76.3|73.96|0
1644861240000|2022-02-14 17:54:00|76.3|73.96|76.69|74.35|76.69|74.35|76.3|73.96|0
1644861250000|2022-02-14 17:54:10|76.99|74.65|76.99|74.65|76.99|74.65|76.99|74.65|0
1644861260000|2022-02-14 17:54:20|77.09|74.75|76.99|74.65|77.09|74.75|76.99|74.65|0
1644861270000|2022-02-14 17:54:30|77.13|74.79|77.13|74.79|77.13|74.79|77.13|74.79|0
1644861280000|2022-02-14 17:54:40|77.19|74.85|77.09|74.75|77.19|74.85|77.09|74.75|0
1644861290000|2022-02-14 17:54:50|76.99|74.65|77.48|75.14|77.48|75.14|76.99|74.65|0
1644861300000|2022-02-14 17:55:00|77.38|75.04|76.89|74.55|77.38|75.04|76.89|74.55|0
1644861310000|2022-02-14 17:55:10|76.59|74.25|76.1|73.76|76.59|74.25|76.1|73.76|0
1644861320000|2022-02-14 17:55:20|76.2|73.86|75.9|73.56|76.2|73.86|75.8|73.46|0
1644861330000|2022-02-14 17:55:30|75.8|73.46|75.9|73.56|76|73.66|75.8|73.46|0
1644861340000|2022-02-14 17:55:40|75.8|73.46|76.1|73.76|76.1|73.76|75.8|73.46|0
1644861350000|2022-02-14 17:55:50|76.3|73.96|76.49|74.15|76.49|74.15|76.2|73.86|0
1644861360000|2022-02-14 17:56:00|76.54|74.2|76.1|73.76|76.54|74.2|76.1|73.76|0
1644861370000|2022-02-14 17:56:10|76|73.66|76.29|73.95|76.29|73.95|76|73.66|0
1644861380000|2022-02-14 17:56:20|76.39|74.05|76.1|73.76|76.39|74.05|76.1|73.76|0
1644861390000|2022-02-14 17:56:30|76.29|73.95|76.2|73.86|76.29|73.95|76.1|73.76|0
1644861400000|2022-02-14 17:56:40|76.1|73.76|76.05|73.71|76.2|73.86|76.05|73.71|0
1644861410000|2022-02-14 17:56:50|75.9|73.56|76|73.66|76|73.66|75.9|73.56|0
1644861420000|2022-02-14 17:57:00|75.8|73.46|76.1|73.76|76.2|73.86|75.8|73.46|0
1644861430000|2022-02-14 17:57:10|76.2|73.86|76|73.66|76.2|73.86|76|73.66|0
1644861440000|2022-02-14 17:57:20|75.9|73.56|76.1|73.76|76.1|73.76|75.9|73.56|0
1644861450000|2022-02-14 17:57:30|76|73.66|75.41|73.07|76|73.66|75.41|73.07|0
1644861460000|2022-02-14 17:57:40|75.51|73.17|75.22|72.88|75.51|73.17|75.22|72.88|0
1644861470000|2022-02-14 17:57:50|75.12|72.78|75.41|73.07|75.41|73.07|75.12|72.78|0
1644861480000|2022-02-14 17:58:00|75.51|73.17|74.92|72.58|75.51|73.17|74.92|72.58|0
1644861490000|2022-02-14 17:58:10|74.83|72.49|74.83|72.49|74.83|72.49|74.83|72.49|0
1644861500000|2022-02-14 17:58:20|74.92|72.58|74.68|72.34|75.02|72.68|74.68|72.34|0
1644861510000|2022-02-14 17:58:30|74.73|72.39|74.83|72.49|74.92|72.58|74.73|72.39|0
1644861520000|2022-02-14 17:58:40|74.92|72.58|74.92|72.58|74.92|72.58|74.87|72.53|0
1644861530000|2022-02-14 17:58:50|75.26|72.92|75.02|72.68|75.26|72.92|75.02|72.68|0
1644861540000|2022-02-14 17:59:00|75.12|72.78|75.26|72.92|75.26|72.92|74.92|72.58|0
1644861550000|2022-02-14 17:59:10|75.41|73.07|75.51|73.17|75.51|73.17|75.41|73.07|0
1644861560000|2022-02-14 17:59:20|75.41|73.07|75.31|72.97|75.41|73.07|75.21|72.87|0
1644861570000|2022-02-14 17:59:30|75.12|72.78|75.41|73.07|75.41|73.07|75.12|72.78|0
1644861580000|2022-02-14 17:59:40|75.31|72.97|75.41|73.07|75.51|73.17|75.31|72.97|0
1644861590000|2022-02-14 17:59:50|75.51|73.17|75.41|73.07|75.6|73.26|75.41|73.07|0
1644861600000|2022-02-14 18:00:00|75.51|73.17|75.8|73.46|76|73.66|75.51|73.17|0
1644861610000|2022-02-14 18:00:10|76|73.66|75.99|73.65|76|73.66|75.8|73.46|0
1644861620000|2022-02-14 18:00:20|76.19|73.85|75.99|73.65|76.19|73.85|75.99|73.65|0
1644861630000|2022-02-14 18:00:30|76.04|73.7|75.7|73.36|76.09|73.75|75.7|73.36|0
1644861640000|2022-02-14 18:00:40|75.8|73.46|75.99|73.65|76.14|73.8|75.8|73.46|0
1644861650000|2022-02-14 18:00:50|76.09|73.75|76.09|73.75|76.09|73.75|76.09|73.75|0
1644861660000|2022-02-14 18:01:00|76.19|73.85|76.19|73.85|76.19|73.85|76.19|73.85|0
1644861670000|2022-02-14 18:01:10|76.14|73.8|76.19|73.85|76.24|73.9|76.09|73.75|0
1644861680000|2022-02-14 18:01:20|75.99|73.65|75.65|73.31|76.09|73.75|75.65|73.31|0
1644861690000|2022-02-14 18:01:30|75.5|73.16|75.31|72.97|75.5|73.16|75.11|72.77|0
1644861700000|2022-02-14 18:01:40|75.21|72.87|74.92|72.58|75.41|73.07|74.92|72.58|0
1644861710000|2022-02-14 18:01:50|74.82|72.48|75.06|72.72|75.11|72.77|74.82|72.48|0
1644861720000|2022-02-14 18:02:00|75.11|72.77|74.63|72.29|75.11|72.77|74.63|72.29|0
1644861730000|2022-02-14 18:02:10|74.53|72.19|74.24|71.9|74.53|72.19|74.24|71.9|0
1644861740000|2022-02-14 18:02:20|74.34|72|74.72|72.38|74.72|72.38|74.34|72|0
1644861750000|2022-02-14 18:02:30|74.63|72.29|74.92|72.58|74.92|72.58|74.53|72.19|0
1644861760000|2022-02-14 18:02:40|74.63|72.29|75.01|72.67|75.01|72.67|74.63|72.29|0
1644861770000|2022-02-14 18:02:50|74.92|72.58|75.01|72.67|75.11|72.77|74.92|72.58|0
1644861780000|2022-02-14 18:03:00|75.21|72.87|75.4|73.06|75.4|73.06|75.21|72.87|0
1644861790000|2022-02-14 18:03:10|75.21|72.87|75.11|72.77|75.31|72.97|75.11|72.77|0
1644861800000|2022-02-14 18:03:20|75.21|72.87|75.11|72.77|75.21|72.87|75.11|72.77|0
1644861810000|2022-02-14 18:03:30|75.35|73.01|75.5|73.16|75.5|73.16|75.31|72.97|0
1644861820000|2022-02-14 18:03:40|75.6|73.26|75.7|73.36|75.7|73.36|75.6|73.26|0
1644861830000|2022-02-14 18:03:50|75.5|73.16|75.31|72.97|75.5|73.16|75.31|72.97|0
1644861840000|2022-02-14 18:04:00|75.4|73.06|75.7|73.36|75.7|73.36|75.4|73.06|0
1644861850000|2022-02-14 18:04:10|75.55|73.21|75.6|73.26|75.6|73.26|75.5|73.16|0
1644861860000|2022-02-14 18:04:20|75.65|73.31|75.89|73.55|75.99|73.65|75.65|73.31|0
1644861870000|2022-02-14 18:04:30|75.99|73.65|75.99|73.65|75.99|73.65|75.89|73.55|0
1644861880000|2022-02-14 18:04:40|75.89|73.55|75.94|73.6|75.99|73.65|75.89|73.55|0
1644861890000|2022-02-14 18:04:50|75.89|73.55|75.89|73.55|75.89|73.55|75.84|73.5|0
1644861900000|2022-02-14 18:05:00|76.09|73.75|76.38|74.04|76.38|74.04|75.99|73.65|0
1644861910000|2022-02-14 18:05:10|76.58|74.24|76.97|74.63|76.97|74.63|76.58|74.24|0
1644861920000|2022-02-14 18:05:20|76.88|74.54|76.48|74.14|76.88|74.54|76.48|74.14|0
1644861930000|2022-02-14 18:05:30|76.58|74.24|76.78|74.44|76.78|74.44|76.58|74.24|0
1644861940000|2022-02-14 18:05:40|76.88|74.54|76.68|74.34|76.88|74.54|76.68|74.34|0
1644861950000|2022-02-14 18:05:50|76.78|74.44|77.97|75.63|77.97|75.63|76.78|74.44|0
1644861960000|2022-02-14 18:06:00|78.17|75.83|78.17|75.83|78.17|75.83|78.07|75.73|0
1644861970000|2022-02-14 18:06:10|77.97|75.63|77.37|75.03|77.97|75.63|77.37|75.03|0
1644861980000|2022-02-14 18:06:20|77.17|74.83|77.07|74.73|77.17|74.83|76.97|74.63|0
1644861990000|2022-02-14 18:06:30|76.97|74.63|76.87|74.53|76.97|74.63|76.87|74.53|0
1644862000000|2022-02-14 18:06:40|76.97|74.63|76.87|74.53|76.97|74.63|76.87|74.53|0
1644862010000|2022-02-14 18:06:50|76.97|74.63|76.97|74.63|76.97|74.63|76.97|74.63|0
1644862020000|2022-02-14 18:07:00|77.32|74.98|77.37|75.03|77.37|75.03|77.32|74.98|0
1644862030000|2022-02-14 18:07:10|77.47|75.13|76.48|74.14|77.47|75.13|76.48|74.14|0
1644862040000|2022-02-14 18:07:20|76.53|74.19|76.68|74.34|76.68|74.34|76.38|74.04|0
1644862050000|2022-02-14 18:07:30|76.48|74.14|76.97|74.63|76.97|74.63|76.48|74.14|0
1644862060000|2022-02-14 18:07:40|76.77|74.43|76.87|74.53|76.87|74.53|76.58|74.24|0
1644862070000|2022-02-14 18:07:50|77.07|74.73|76.97|74.63|77.07|74.73|76.87|74.53|0
1644862080000|2022-02-14 18:08:00|77.07|74.73|77.17|74.83|77.17|74.83|76.68|74.34|0
1644862090000|2022-02-14 18:08:10|77.02|74.68|76.87|74.53|77.02|74.68|76.77|74.43|0
1644862100000|2022-02-14 18:08:20|76.77|74.43|76.58|74.24|76.77|74.43|76.48|74.14|0
1644862110000|2022-02-14 18:08:30|76.62|74.28|76.67|74.33|76.67|74.33|76.58|74.24|0
1644862120000|2022-02-14 18:08:40|76.58|74.24|76.87|74.53|77.17|74.83|76.58|74.24|0
1644862130000|2022-02-14 18:08:50|76.77|74.43|76.77|74.43|76.92|74.58|76.77|74.43|0
1644862140000|2022-02-14 18:09:00|76.87|74.53|76.87|74.53|77.02|74.68|76.87|74.53|0
1644862150000|2022-02-14 18:09:10|76.77|74.43|76.48|74.14|76.77|74.43|76.48|74.14|0
1644862160000|2022-02-14 18:09:20|76.67|74.33|76.57|74.23|76.67|74.33|76.57|74.23|0
1644862170000|2022-02-14 18:09:30|76.48|74.14|76.01|74.21|76.48|74.31|76.01|74.14|0
1644862180000|2022-02-14 18:09:40|76.11|74.31|76.01|74.21|76.11|74.31|76.01|74.21|0
1644862190000|2022-02-14 18:09:50|76.06|74.26|76.11|74.31|76.21|74.41|76.06|74.26|0
1644862200000|2022-02-14 18:10:00|76.15|74.35|76.7|74.9|76.7|74.9|76.15|74.35|0
1644862210000|2022-02-14 18:10:10|76.21|74.41|76.4|74.6|76.45|74.65|76.21|74.41|0
1644862220000|2022-02-14 18:10:20|76.45|74.65|76.5|74.7|76.5|74.7|76.45|74.65|0
1644862230000|2022-02-14 18:10:30|76.55|74.75|76.75|74.95|76.75|74.95|76.5|74.7|0
1644862240000|2022-02-14 18:10:40|76.6|74.8|76.3|74.5|76.6|74.8|76.3|74.5|0
1644862250000|2022-02-14 18:10:50|76.2|74.4|76.01|74.21|76.5|74.7|76.01|74.21|0
1644862260000|2022-02-14 18:11:00|76.11|74.31|75.81|74.01|76.11|74.31|75.81|74.01|0
1644862270000|2022-02-14 18:11:10|75.61|73.81|75.81|74.01|75.81|74.01|75.61|73.81|0
1644862280000|2022-02-14 18:11:20|75.71|73.91|75.81|74.01|75.81|74.01|75.71|73.91|0
1644862290000|2022-02-14 18:11:30|76.01|74.21|75.96|74.16|76.01|74.21|75.91|74.11|0
1644862300000|2022-02-14 18:11:40|76.01|74.21|75.81|74.01|76.01|74.21|75.81|74.01|0
1644862310000|2022-02-14 18:11:50|75.91|74.11|75.61|73.81|76.01|74.21|75.61|73.81|0
1644862320000|2022-02-14 18:12:00|75.71|73.91|75.12|73.32|75.71|73.91|75.12|73.32|0
1644862330000|2022-02-14 18:12:10|74.93|73.13|75.27|73.47|75.27|73.47|74.88|73.08|0
1644862340000|2022-02-14 18:12:20|75.03|73.23|75.32|73.52|75.32|73.52|75.03|73.23|0
1644862350000|2022-02-14 18:12:30|75.42|73.62|75.42|73.62|75.56|73.76|75.42|73.62|0
1644862360000|2022-02-14 18:12:40|75.22|73.42|75.12|73.32|75.22|73.42|75.03|73.23|0
1644862370000|2022-02-14 18:12:50|75.22|73.42|75.32|73.52|75.32|73.52|75.03|73.23|0
1644862380000|2022-02-14 18:13:00|75.42|73.62|75.51|73.71|75.51|73.71|75.37|73.57|0
1644862390000|2022-02-14 18:13:10|75.71|73.91|75.71|73.91|75.81|74.01|75.71|73.91|0
1644862400000|2022-02-14 18:13:20|75.61|73.81|75.81|74.01|75.81|74.01|75.51|73.71|0
1644862410000|2022-02-14 18:13:30|75.91|74.11|75.42|73.62|75.91|74.11|75.42|73.62|0
1644862420000|2022-02-14 18:13:40|75.61|73.81|75.51|73.71|75.61|73.81|75.46|73.66|0
1644862430000|2022-02-14 18:13:50|75.71|73.91|76|74.2|76|74.2|75.71|73.91|0
1644862440000|2022-02-14 18:14:00|75.91|74.11|75.81|74.01|75.95|74.15|75.71|73.91|0
1644862450000|2022-02-14 18:14:10|75.71|73.91|75.76|73.96|75.76|73.96|75.71|73.91|0
1644862460000|2022-02-14 18:14:20|75.51|73.71|75.12|73.32|75.51|73.71|75.12|73.32|0
1644862470000|2022-02-14 18:14:30|75.22|73.42|74.93|73.13|75.22|73.42|74.83|73.03|0
1644862480000|2022-02-14 18:14:40|75.02|73.22|74.83|73.03|75.12|73.32|74.83|73.03|0
1644862490000|2022-02-14 18:14:50|74.93|73.13|75.02|73.22|75.02|73.22|74.93|73.13|0
1644862500000|2022-02-14 18:15:00|75.12|73.32|75.02|73.22|75.12|73.32|74.93|73.13|0
1644862510000|2022-02-14 18:15:10|75.22|73.42|74.93|73.13|75.22|73.42|74.93|73.13|0
1644862520000|2022-02-14 18:15:20|74.83|73.03|74.73|72.93|74.83|73.03|74.68|72.88|0
1644862530000|2022-02-14 18:15:30|74.63|72.83|75.12|73.32|75.12|73.32|74.63|72.83|0
1644862540000|2022-02-14 18:15:40|75.41|73.61|75.17|73.37|75.51|73.71|75.17|73.37|0
1644862550000|2022-02-14 18:15:50|75.12|73.32|74.97|73.17|75.12|73.32|74.97|73.17|0
1644862560000|2022-02-14 18:16:00|74.92|73.12|74.92|73.12|74.92|73.12|74.73|72.93|0
1644862570000|2022-02-14 18:16:10|75.12|73.32|75.12|73.32|75.26|73.46|75.12|73.32|0
1644862580000|2022-02-14 18:16:20|75.22|73.42|75.22|73.42|75.22|73.42|75.22|73.42|0
1644862590000|2022-02-14 18:16:30|75.02|73.22|74.92|73.12|75.07|73.27|74.92|73.12|0
1644862600000|2022-02-14 18:16:40|75.02|73.22|75.02|73.22|75.02|73.22|74.92|73.12|0
1644862610000|2022-02-14 18:16:50|75.07|73.27|75.12|73.32|75.12|73.32|75.02|73.22|0
1644862620000|2022-02-14 18:17:00|74.92|73.12|75.12|73.32|75.12|73.32|74.83|73.03|0
1644862630000|2022-02-14 18:17:10|74.92|73.12|74.83|73.03|75.02|73.22|74.83|73.03|0
1644862640000|2022-02-14 18:17:20|74.92|73.12|74.92|73.12|74.92|73.12|74.83|73.03|0
1644862650000|2022-02-14 18:17:30|75.02|73.22|74.92|73.12|75.02|73.22|74.92|73.12|0
1644862660000|2022-02-14 18:17:40|75.02|73.22|75.02|73.22|75.02|73.22|74.92|73.12|0
1644862670000|2022-02-14 18:17:50|74.82|73.02|74.92|73.12|74.97|73.17|74.82|73.02|0
1644862680000|2022-02-14 18:18:00|75.02|73.22|75.02|73.22|75.07|73.27|75.02|73.22|0
1644862690000|2022-02-14 18:18:10|74.92|73.12|74.53|72.73|74.92|73.12|74.53|72.73|0
1644862700000|2022-02-14 18:18:20|74.82|73.02|74.73|72.93|74.82|73.02|74.63|72.83|0
1644862710000|2022-02-14 18:18:30|74.53|72.73|74.82|73.02|74.82|73.02|74.53|72.73|0
1644862720000|2022-02-14 18:18:40|75.02|73.22|74.82|73.02|75.02|73.22|74.73|72.93|0
1644862730000|2022-02-14 18:18:50|74.92|73.12|75.21|73.41|75.21|73.41|74.82|73.02|0
1644862740000|2022-02-14 18:19:00|75.31|73.51|75.51|73.71|75.51|73.71|75.31|73.51|0
1644862750000|2022-02-14 18:19:10|75.6|73.8|75.6|73.8|75.7|73.9|75.51|73.71|0
1644862760000|2022-02-14 18:19:20|75.41|73.61|75.51|73.71|75.6|73.8|75.41|73.61|0
1644862770000|2022-02-14 18:19:30|75.6|73.8|75.41|73.61|75.6|73.8|75.41|73.61|0
1644862780000|2022-02-14 18:19:40|75.51|73.71|75.41|73.61|75.51|73.71|75.41|73.61|0
1644862790000|2022-02-14 18:19:50|75.45|73.65|75.41|73.61|75.45|73.65|75.41|73.61|0
1644862800000|2022-02-14 18:20:00|75.75|73.95|75.41|73.61|75.75|73.95|75.16|73.36|0
1644862810000|2022-02-14 18:20:10|75.21|73.41|74.82|73.02|75.21|73.41|74.82|73.02|0
1644862820000|2022-02-14 18:20:20|74.63|72.83|74.24|72.44|74.72|72.92|74.24|72.44|0
1644862830000|2022-02-14 18:20:30|74.63|72.83|74.92|73.12|74.92|73.12|74.63|72.83|0
1644862840000|2022-02-14 18:20:40|75.21|73.41|75.02|73.22|75.21|73.41|75.02|73.22|0
1644862850000|2022-02-14 18:20:50|75.31|73.51|75.11|73.31|75.31|73.51|75.11|73.31|0
1644862860000|2022-02-14 18:21:00|74.72|72.92|74.43|72.63|74.72|72.92|74.43|72.63|0
1644862870000|2022-02-14 18:21:10|74.53|72.73|74.72|72.92|74.72|72.92|74.53|72.73|0
1644862880000|2022-02-14 18:21:20|74.63|72.83|75.11|73.31|75.11|73.31|74.63|72.83|0
1644862890000|2022-02-14 18:21:30|74.72|72.92|74.82|73.02|74.82|73.02|74.72|72.92|0
1644862900000|2022-02-14 18:21:40|74.92|73.12|74.82|73.02|74.92|73.12|74.72|72.92|0
1644862910000|2022-02-14 18:21:50|74.92|73.12|75.11|73.31|75.11|73.31|74.92|73.12|0
1644862920000|2022-02-14 18:22:00|74.82|73.02|74.82|73.02|74.92|73.12|74.63|72.83|0
1644862930000|2022-02-14 18:22:10|74.72|72.92|74.82|73.02|74.82|73.02|74.72|72.92|0
1644862940000|2022-02-14 18:22:20|74.62|72.82|74.53|72.73|74.77|72.97|74.53|72.73|0
1644862950000|2022-02-14 18:22:30|74.43|72.63|74.43|72.63|74.53|72.73|74.33|72.53|0
1644862960000|2022-02-14 18:22:40|74.53|72.73|74.04|72.24|74.53|72.73|74.04|72.24|0
1644862970000|2022-02-14 18:22:50|73.95|72.15|73.56|71.76|73.95|72.15|73.56|71.76|0
1644862980000|2022-02-14 18:23:00|73.46|71.66|72.98|71.18|73.56|71.76|72.98|71.18|0
1644862990000|2022-02-14 18:23:10|72.79|70.99|72.98|71.18|72.98|71.18|72.79|70.99|0
1644863000000|2022-02-14 18:23:20|72.51|70.71|72.41|70.61|72.51|70.71|72.41|70.61|0
1644863010000|2022-02-14 18:23:30|72.27|70.47|72.03|70.23|72.41|70.61|72.03|70.23|0
1644863020000|2022-02-14 18:23:40|71.94|70.14|72.22|70.42|72.22|70.42|71.94|70.14|0
1644863030000|2022-02-14 18:23:50|72.12|70.32|72.03|70.23|72.12|70.32|71.94|70.14|0
1644863040000|2022-02-14 18:24:00|71.98|70.18|71.27|69.47|71.98|70.18|71.27|69.47|0
1644863050000|2022-02-14 18:24:10|71.56|69.76|71.56|69.76|71.56|69.76|71.46|69.66|0
1644863060000|2022-02-14 18:24:20|71.37|69.57|71.37|69.57|71.37|69.57|71.18|69.38|0
1644863070000|2022-02-14 18:24:30|71.18|69.38|72.38|70.58|72.38|70.58|70.99|69.19|0
1644863080000|2022-02-14 18:24:40|72.19|70.39|71.37|69.57|72.38|70.58|71.37|69.57|0
1644863090000|2022-02-14 18:24:50|71.46|69.66|71.75|69.95|71.75|69.95|71.37|69.57|0
1644863100000|2022-02-14 18:25:00|71.56|69.76|71.56|69.76|71.65|69.85|71.37|69.57|0
1644863110000|2022-02-14 18:25:10|71.46|69.66|71.75|69.95|71.75|69.95|71.46|69.66|0
1644863120000|2022-02-14 18:25:20|71.84|70.04|71.65|69.85|72.03|70.23|71.65|69.85|0
1644863130000|2022-02-14 18:25:30|71.75|69.95|71.56|69.76|71.84|70.04|71.56|69.76|0
1644863140000|2022-02-14 18:25:40|71.65|69.85|71.98|70.18|72.03|70.23|71.65|69.85|0
1644863150000|2022-02-14 18:25:50|72.12|70.32|72.03|70.23|72.12|70.32|72.03|70.23|0
1644863160000|2022-02-14 18:26:00|71.75|69.95|71.88|70.08|71.93|70.13|71.7|69.9|0
1644863170000|2022-02-14 18:26:10|71.93|70.13|71.56|69.76|71.93|70.13|71.56|69.76|0
1644863180000|2022-02-14 18:26:20|71.98|70.18|72.12|70.32|72.12|70.32|71.98|70.18|0
1644863190000|2022-02-14 18:26:30|71.93|70.13|72.12|70.32|72.12|70.32|71.93|70.13|0
1644863200000|2022-02-14 18:26:40|72.07|70.27|71.93|70.13|72.07|70.27|71.93|70.13|0
1644863210000|2022-02-14 18:26:50|71.84|70.04|71.93|70.13|72.03|70.23|71.84|70.04|0
1644863220000|2022-02-14 18:27:00|72.03|70.23|72.41|70.61|72.41|70.61|71.84|70.04|0
1644863230000|2022-02-14 18:27:10|72.31|70.51|72.31|70.51|72.41|70.61|72.31|70.51|0
1644863240000|2022-02-14 18:27:20|72.41|70.61|72.22|70.42|72.41|70.61|72.22|70.42|0
1644863250000|2022-02-14 18:27:30|72.31|70.51|72.31|70.51|72.41|70.61|72.31|70.51|0
1644863260000|2022-02-14 18:27:40|72.41|70.61|72.31|70.51|72.41|70.61|72.31|70.51|0
1644863270000|2022-02-14 18:27:50|72.22|70.42|72.31|70.51|72.41|70.61|72.22|70.42|0
1644863280000|2022-02-14 18:28:00|72.22|70.42|72.41|70.61|72.5|70.7|72.22|70.42|0
1644863290000|2022-02-14 18:28:10|72.5|70.7|72.12|70.32|72.5|70.7|72.12|70.32|0
1644863300000|2022-02-14 18:28:20|72.22|70.42|72.12|70.32|72.22|70.42|72.12|70.32|0
1644863310000|2022-02-14 18:28:30|72.07|70.27|72.07|70.27|72.12|70.32|72.03|70.23|0
1644863320000|2022-02-14 18:28:40|71.93|70.13|72.12|70.32|72.12|70.32|71.93|70.13|0
1644863330000|2022-02-14 18:28:50|72.03|70.23|72.03|70.23|72.03|70.23|72.03|70.23|0
1644863340000|2022-02-14 18:29:00|72.21|70.41|72.31|70.51|72.4|70.6|72.21|70.41|0
1644863350000|2022-02-14 18:29:10|72.4|70.6|72.17|70.37|72.4|70.6|72.17|70.37|0
1644863360000|2022-02-14 18:29:20|72.31|70.51|72.21|70.41|72.4|70.6|72.12|70.32|0
1644863370000|2022-02-14 18:29:30|72.12|70.32|71.93|70.13|72.12|70.32|71.93|70.13|0
1644863380000|2022-02-14 18:29:40|72.02|70.22|72.12|70.32|72.12|70.32|72.02|70.22|0
1644863390000|2022-02-14 18:29:50|71.93|70.13|71.93|70.13|72.02|70.22|71.93|70.13|0
1644863400000|2022-02-14 18:30:00|72.02|70.22|71.93|70.13|72.02|70.22|71.74|69.94|0
1644863410000|2022-02-14 18:30:10|72.21|70.41|71.93|70.13|72.21|70.41|71.93|70.13|0
1644863420000|2022-02-14 18:30:20|71.65|69.85|70.8|69|71.65|69.85|70.8|69|0
1644863430000|2022-02-14 18:30:30|70.15|68.35|70.15|68.35|70.61|68.81|70.06|68.26|0
1644863440000|2022-02-14 18:30:40|70.33|68.53|70.52|68.72|70.52|68.72|70.15|68.35|0
1644863450000|2022-02-14 18:30:50|70.61|68.81|70.52|68.72|70.61|68.81|70.52|68.72|0
1644863460000|2022-02-14 18:31:00|70.89|69.09|70.24|68.44|70.89|69.09|70.24|68.44|0
1644863470000|2022-02-14 18:31:10|70.43|68.63|70.24|68.44|70.43|68.63|70.15|68.35|0
1644863480000|2022-02-14 18:31:20|70.33|68.53|70.24|68.44|70.33|68.53|70.19|68.39|0
1644863490000|2022-02-14 18:31:30|69.68|67.88|69.5|67.7|69.68|67.88|69.5|67.7|0
1644863500000|2022-02-14 18:31:40|69.31|67.51|68.95|67.15|69.31|67.51|68.85|67.05|0
1644863510000|2022-02-14 18:31:50|69.13|67.33|69.22|67.42|69.22|67.42|69.13|67.33|0
1644863520000|2022-02-14 18:32:00|69.31|67.51|68.76|66.96|69.31|67.51|68.76|66.96|0
1644863530000|2022-02-14 18:32:10|68.67|66.87|68.76|66.96|68.76|66.96|68.35|66.55|0
1644863540000|2022-02-14 18:32:20|68.85|67.05|69.22|67.42|69.22|67.42|68.85|67.05|0
1644863550000|2022-02-14 18:32:30|69.13|67.33|69.04|67.24|69.13|67.33|68.76|66.96|0
1644863560000|2022-02-14 18:32:40|69.26|67.46|69.13|67.33|69.26|67.46|69.13|67.33|0
1644863570000|2022-02-14 18:32:50|69.22|67.42|69.13|67.33|69.31|67.51|69.13|67.33|0
1644863580000|2022-02-14 18:33:00|69.17|67.37|69.5|67.7|69.59|67.79|69.17|67.37|0
1644863590000|2022-02-14 18:33:10|69.91|68.11|69.68|67.88|70.05|68.25|69.68|67.88|0
1644863600000|2022-02-14 18:33:20|69.96|68.16|69.87|68.07|69.96|68.16|69.87|68.07|0
1644863610000|2022-02-14 18:33:30|70.05|68.25|70.14|68.34|70.14|68.34|70.05|68.25|0
1644863620000|2022-02-14 18:33:40|70.33|68.53|70.33|68.53|70.33|68.53|70.24|68.44|0
1644863630000|2022-02-14 18:33:50|70.52|68.72|70.33|68.53|70.61|68.81|70.33|68.53|0
1644863640000|2022-02-14 18:34:00|70.24|68.44|70.47|68.67|70.61|68.81|70.24|68.44|0
1644863650000|2022-02-14 18:34:10|70.52|68.72|70.52|68.72|70.61|68.81|70.52|68.72|0
1644863660000|2022-02-14 18:34:20|70.14|68.34|70.14|68.34|70.14|68.34|69.96|68.16|0
1644863670000|2022-02-14 18:34:30|70.24|68.44|70.33|68.53|70.52|68.72|70.24|68.44|0
1644863680000|2022-02-14 18:34:40|70.42|68.62|70.33|68.53|70.42|68.62|70.33|68.53|0
1644863690000|2022-02-14 18:34:50|70.24|68.44|70.14|68.34|70.24|68.44|70.05|68.25|0
1644863700000|2022-02-14 18:35:00|70.24|68.44|69.68|67.88|70.24|68.44|69.68|67.88|0
1644863710000|2022-02-14 18:35:10|69.49|67.69|69.59|67.79|69.59|67.79|69.31|67.51|0
1644863720000|2022-02-14 18:35:20|69.68|67.88|69.77|67.97|69.86|68.06|69.68|67.88|0
1644863730000|2022-02-14 18:35:30|69.68|67.88|69.68|67.88|69.77|67.97|69.68|67.88|0
1644863740000|2022-02-14 18:35:40|69.77|67.97|69.96|68.16|70.14|68.34|69.77|67.97|0
1644863750000|2022-02-14 18:35:50|70.05|68.25|70.19|68.39|70.19|68.39|69.96|68.16|0
1644863760000|2022-02-14 18:36:00|69.96|68.16|69.86|68.06|69.96|68.16|69.86|68.06|0
1644863770000|2022-02-14 18:36:10|69.96|68.16|70.28|68.48|70.28|68.48|69.86|68.06|0
1644863780000|2022-02-14 18:36:20|70.33|68.53|70.05|68.25|70.42|68.62|70.05|68.25|0
1644863790000|2022-02-14 18:36:30|69.86|68.06|69.59|67.79|69.86|68.06|69.59|67.79|0
1644863800000|2022-02-14 18:36:40|69.77|67.97|70.23|68.43|70.23|68.43|69.77|67.97|0
1644863810000|2022-02-14 18:36:50|70.33|68.53|70.28|68.48|70.33|68.53|70.23|68.43|0
1644863820000|2022-02-14 18:37:00|70.33|68.53|70.33|68.53|70.33|68.53|70.23|68.43|0
1644863830000|2022-02-14 18:37:10|70.23|68.43|70.42|68.62|70.61|68.81|70.23|68.43|0
1644863840000|2022-02-14 18:37:20|70.33|68.53|70.51|68.71|70.61|68.81|70.33|68.53|0
1644863850000|2022-02-14 18:37:30|70.61|68.81|70.61|68.81|70.7|68.9|70.61|68.81|0
1644863860000|2022-02-14 18:37:40|70.7|68.9|70.51|68.71|70.7|68.9|70.51|68.71|0
1644863870000|2022-02-14 18:37:50|70.7|68.9|70.89|69.09|70.89|69.09|70.7|68.9|0
1644863880000|2022-02-14 18:38:00|70.98|69.18|70.93|69.13|71.07|69.27|70.93|69.13|0
1644863890000|2022-02-14 18:38:10|70.98|69.18|70.79|68.99|70.98|69.18|70.79|68.99|0
1644863900000|2022-02-14 18:38:20|70.84|69.04|70.89|69.09|71.07|69.27|70.84|69.04|0
1644863910000|2022-02-14 18:38:30|70.98|69.18|70.98|69.18|71.17|69.37|70.98|69.18|0
1644863920000|2022-02-14 18:38:40|71.07|69.27|70.98|69.18|71.07|69.27|70.98|69.18|0
1644863930000|2022-02-14 18:38:50|71.07|69.27|71.26|69.46|71.35|69.55|71.07|69.27|0
1644863940000|2022-02-14 18:39:00|70.7|68.9|70.42|68.62|70.79|68.99|70.42|68.62|0
1644863950000|2022-02-14 18:39:10|70.23|68.43|70.32|68.52|70.42|68.62|70.23|68.43|0
1644863960000|2022-02-14 18:39:20|70.42|68.62|70.32|68.52|70.42|68.62|70.32|68.52|0
1644863970000|2022-02-14 18:39:30|70.37|68.57|70.32|68.52|70.37|68.57|70.32|68.52|0
1644863980000|2022-02-14 18:39:40|70.42|68.62|70.32|68.52|70.42|68.62|70.32|68.52|0
1644863990000|2022-02-14 18:39:50|70.27|68.47|70.32|68.52|70.32|68.52|70.23|68.43|0
1644864000000|2022-02-14 18:40:00|70.23|68.43|70.23|68.43|70.32|68.52|70.04|68.24|0
1644864010000|2022-02-14 18:40:10|70.32|68.52|70.32|68.52|70.42|68.62|70.32|68.52|0
1644864020000|2022-02-14 18:40:20|70.23|68.43|70.04|68.24|70.23|68.43|69.95|68.15|0
1644864030000|2022-02-14 18:40:30|69.95|68.15|69.67|67.87|69.95|68.15|69.67|67.87|0
1644864040000|2022-02-14 18:40:40|69.58|67.78|69.72|67.92|69.86|68.06|69.58|67.78|0
1644864050000|2022-02-14 18:40:50|69.77|67.97|69.58|67.78|69.77|67.97|69.58|67.78|0
1644864060000|2022-02-14 18:41:00|69.49|67.69|69.21|67.41|69.49|67.69|69.21|67.41|0
1644864070000|2022-02-14 18:41:10|69.12|67.32|69.3|67.5|69.3|67.5|69.12|67.32|0
1644864080000|2022-02-14 18:41:20|69.21|67.41|69.76|67.96|69.76|67.96|69.21|67.41|0
1644864090000|2022-02-14 18:41:30|69.67|67.87|69.86|68.06|70.04|68.24|69.67|67.87|0
1644864100000|2022-02-14 18:41:40|69.76|67.96|69.58|67.78|69.76|67.96|69.58|67.78|0
1644864110000|2022-02-14 18:41:50|69.76|67.96|69.86|68.06|69.86|68.06|69.76|67.96|0
1644864120000|2022-02-14 18:42:00|70.04|68.24|70.51|68.71|70.51|68.71|70.04|68.24|0
1644864130000|2022-02-14 18:42:10|70.41|68.61|70.32|68.52|70.51|68.71|70.32|68.52|0
1644864140000|2022-02-14 18:42:20|70.51|68.71|70.23|68.43|70.51|68.71|70.04|68.24|0
1644864150000|2022-02-14 18:42:30|70.41|68.61|70.32|68.52|70.41|68.61|70.23|68.43|0
1644864160000|2022-02-14 18:42:40|70.41|68.61|69.95|68.15|70.41|68.61|69.95|68.15|0
1644864170000|2022-02-14 18:42:50|70.04|68.24|69.9|68.1|70.04|68.24|69.9|68.1|0
1644864180000|2022-02-14 18:43:00|70.04|68.24|69.95|68.15|70.13|68.33|69.95|68.15|0
1644864190000|2022-02-14 18:43:10|69.76|67.96|68.66|66.86|69.76|67.96|68.66|66.86|0
1644864200000|2022-02-14 18:43:20|68.29|66.49|68.75|66.95|68.75|66.95|68.29|66.49|0
1644864210000|2022-02-14 18:43:30|68.66|66.86|68.93|67.13|68.93|67.13|68.47|66.67|0
1644864220000|2022-02-14 18:43:40|69.02|67.22|69.02|67.22|69.16|67.36|68.93|67.13|0
1644864230000|2022-02-14 18:43:50|69.12|67.32|68.93|67.13|69.12|67.32|68.93|67.13|0
1644864240000|2022-02-14 18:44:00|69.02|67.22|68.84|67.04|69.02|67.22|68.84|67.04|0
1644864250000|2022-02-14 18:44:10|69.12|67.32|69.3|67.5|69.39|67.59|69.12|67.32|0
1644864260000|2022-02-14 18:44:20|69.02|67.22|69.39|67.59|69.39|67.59|69.02|67.22|0
1644864270000|2022-02-14 18:44:30|69.58|67.78|69.39|67.59|69.76|67.96|69.39|67.59|0
1644864280000|2022-02-14 18:44:40|69.48|67.68|69.48|67.68|69.48|67.68|69.48|67.68|0
1644864290000|2022-02-14 18:44:50|69.39|67.59|69.58|67.78|69.58|67.78|69.39|67.59|0
1644864300000|2022-02-14 18:45:00|69.48|67.68|68.93|67.13|69.48|67.68|68.93|67.13|0
1644864310000|2022-02-14 18:45:10|69.21|67.41|69.21|67.41|69.21|67.41|69.02|67.22|0
1644864320000|2022-02-14 18:45:20|69.48|67.68|68.75|66.95|69.48|67.68|68.75|66.95|0
1644864330000|2022-02-14 18:45:30|68.84|67.04|68.65|66.85|68.84|67.04|68.65|66.85|0
1644864340000|2022-02-14 18:45:40|68.93|67.13|68.65|66.85|68.93|67.13|68.65|66.85|0
1644864350000|2022-02-14 18:45:50|68.47|66.67|68.65|66.85|68.75|66.95|68.47|66.67|0
1644864360000|2022-02-14 18:46:00|68.47|66.67|69.02|67.22|69.02|67.22|68.47|66.67|0
1644864370000|2022-02-14 18:46:10|69.11|67.31|69.02|67.22|69.11|67.31|69.02|67.22|0
1644864380000|2022-02-14 18:46:20|69.2|67.4|69.39|67.59|69.39|67.59|69.2|67.4|0
1644864390000|2022-02-14 18:46:30|69.3|67.5|69.57|67.77|69.67|67.87|69.3|67.5|0
1644864400000|2022-02-14 18:46:40|69.67|67.87|69.53|67.73|69.67|67.87|69.53|67.73|0
1644864410000|2022-02-14 18:46:50|69.57|67.77|69.3|67.5|69.57|67.77|69.3|67.5|0
1644864420000|2022-02-14 18:47:00|69.57|67.77|69.94|68.14|70.04|68.24|69.57|67.77|0
1644864430000|2022-02-14 18:47:10|69.57|67.77|69.57|67.77|69.76|67.96|69.57|67.77|0
1644864440000|2022-02-14 18:47:20|69.39|67.59|69.11|67.31|69.39|67.59|69.02|67.22|0
1644864450000|2022-02-14 18:47:30|69.02|67.22|69.2|67.4|69.2|67.4|68.93|67.13|0
1644864460000|2022-02-14 18:47:40|69.3|67.5|69.66|67.86|69.76|67.96|69.3|67.5|0
1644864470000|2022-02-14 18:47:50|69.57|67.77|69.2|67.4|69.57|67.77|69.2|67.4|0
1644864480000|2022-02-14 18:48:00|69.02|67.22|69.02|67.22|69.2|67.4|69.02|67.22|0
1644864490000|2022-02-14 18:48:10|68.93|67.13|69.11|67.31|69.11|67.31|68.93|67.13|0
1644864500000|2022-02-14 18:48:20|68.83|67.03|68.47|66.67|68.83|67.03|68.47|66.67|0
1644864510000|2022-02-14 18:48:30|68.56|66.76|68.83|67.03|68.83|67.03|68.47|66.67|0
1644864520000|2022-02-14 18:48:40|68.74|66.94|68.38|66.58|68.74|66.94|68.38|66.58|0
1644864530000|2022-02-14 18:48:50|67.92|66.12|67.38|65.58|67.92|66.12|67.38|65.58|0
1644864540000|2022-02-14 18:49:00|67.65|65.85|67.2|65.4|67.78|65.98|67.02|65.22|0
1644864550000|2022-02-14 18:49:10|67.38|65.58|67.2|65.4|67.42|65.62|67.2|65.4|0
1644864560000|2022-02-14 18:49:20|67.29|65.49|66.84|65.04|67.38|65.58|66.84|65.04|0
1644864570000|2022-02-14 18:49:30|66.3|64.5|65.94|64.14|66.48|64.68|65.85|64.05|0
1644864580000|2022-02-14 18:49:40|65.85|64.05|66.57|64.77|66.57|64.77|65.85|64.05|0
1644864590000|2022-02-14 18:49:50|66.39|64.59|66.48|64.68|66.57|64.77|66.39|64.59|0
1644864600000|2022-02-14 18:50:00|66.57|64.77|66.03|64.23|66.66|64.86|65.67|63.87|0
1644864610000|2022-02-14 18:50:10|66.25|64.45|65.76|63.96|66.39|64.59|65.76|63.96|0
1644864620000|2022-02-14 18:50:20|65.67|63.87|65.58|63.78|65.67|63.87|65.58|63.78|0
1644864630000|2022-02-14 18:50:30|64.97|63.17|64.97|63.17|65.18|63.38|64.88|63.08|0
1644864640000|2022-02-14 18:50:40|65.23|63.43|64.97|63.17|65.23|63.43|64.97|63.17|0
1644864650000|2022-02-14 18:50:50|65.14|63.34|64.26|62.46|65.14|63.34|64.26|62.46|0
1644864660000|2022-02-14 18:51:00|63.22|61.42|59.66|57.86|63.31|61.51|59.66|57.86|0
1644864670000|2022-02-14 18:51:10|59.82|58.02|60.34|58.54|60.42|58.62|59.82|58.02|0
1644864680000|2022-02-14 18:51:20|63.59|61.79|63.93|62.13|63.93|62.13|63.59|61.79|0
1644864690000|2022-02-14 18:51:30|63.89|62.09|62.89|61.09|63.89|62.09|62.89|61.09|0
1644864700000|2022-02-14 18:51:40|66.1|64.3|66.93|65.13|66.93|65.13|66.1|64.3|0
1644864710000|2022-02-14 18:51:50|66.98|65.18|66.98|65.18|66.98|65.18|66.98|65.18|0
1644864730000|2022-02-14 18:52:10|67.86|66.06|67.68|65.88|67.86|66.06|67.68|65.88|0
1644864740000|2022-02-14 18:52:20|68.22|66.42|68.04|66.24|68.44|66.64|68.04|66.24|0
1644864750000|2022-02-14 18:52:30|68.22|66.42|67.59|65.79|68.22|66.42|67.51|65.71|0
1644864760000|2022-02-14 18:52:40|67.06|65.26|65.1|63.3|67.15|65.35|65.1|63.3|0
1644864770000|2022-02-14 18:52:50|65.45|63.65|65.28|63.48|65.45|63.65|65.28|63.48|0
1644864780000|2022-02-14 18:53:00|64.67|62.87|63.81|62.01|64.67|62.87|63.81|62.01|0
1644864790000|2022-02-14 18:53:10|64.06|62.26|63.89|62.09|64.15|62.35|63.64|61.84|0
1644864800000|2022-02-14 18:53:20|63.38|61.58|63.38|61.58|63.38|61.58|63.04|61.24|0
1644864810000|2022-02-14 18:53:30|62.87|61.07|62.95|61.15|62.95|61.15|62.78|60.98|0
1644864820000|2022-02-14 18:53:40|63.46|61.66|63.81|62.01|63.85|62.05|63.46|61.66|0
1644864830000|2022-02-14 18:53:50|63.55|61.75|63.81|62.01|63.98|62.18|63.55|61.75|0
1644864840000|2022-02-14 18:54:00|63.72|61.92|63.29|61.49|63.72|61.92|63.29|61.49|0
1644864850000|2022-02-14 18:54:10|63.55|61.75|63.38|61.58|63.89|62.09|63.38|61.58|0
1644864860000|2022-02-14 18:54:20|63.16|61.36|62.57|60.77|63.16|61.36|62.57|60.77|0
1644864870000|2022-02-14 18:54:30|62.78|60.98|62.7|60.9|62.78|60.98|62.44|60.64|0
1644864880000|2022-02-14 18:54:40|61.94|60.14|62.02|60.22|62.11|60.31|61.94|60.14|0
1644864890000|2022-02-14 18:54:50|62.19|60.39|62.1|60.3|62.19|60.39|62.1|60.3|0
1644864900000|2022-02-14 18:55:00|62.27|60.47|61.77|59.97|62.4|60.6|61.77|59.97|0
1644864910000|2022-02-14 18:55:10|61.27|59.47|62.87|61.07|62.87|61.07|61.27|59.47|0
1644864920000|2022-02-14 18:55:20|62.53|60.73|63.12|61.32|63.12|61.32|62.53|60.73|0
1644864930000|2022-02-14 18:55:30|63.33|61.53|63.03|61.23|63.33|61.53|62.95|61.15|0
1644864940000|2022-02-14 18:55:40|63.12|61.32|62.53|60.73|63.12|61.32|62.44|60.64|0
1644864950000|2022-02-14 18:55:50|62.48|60.68|61.85|60.05|62.48|60.68|61.85|60.05|0
1644864960000|2022-02-14 18:56:00|61.77|59.97|61.35|59.55|61.77|59.97|60.81|59.01|0
1644864970000|2022-02-14 18:56:10|61.77|59.97|62.14|60.34|62.14|60.34|61.77|59.97|0
1644864980000|2022-02-14 18:56:20|62.23|60.43|61.85|60.05|62.23|60.43|61.85|60.05|0
1644864990000|2022-02-14 18:56:30|61.52|59.72|61.77|59.97|61.77|59.97|61.52|59.72|0
1644865000000|2022-02-14 18:56:40|62.02|60.22|61.85|60.05|62.02|60.22|61.85|60.05|0
1644865010000|2022-02-14 18:56:50|62.02|60.22|62.1|60.3|62.1|60.3|62.02|60.22|0
1644865020000|2022-02-14 18:57:00|62.02|60.22|61.43|59.63|62.02|60.22|61.43|59.63|0
1644865030000|2022-02-14 18:57:10|62.1|60.3|62.44|60.64|62.44|60.64|62.1|60.3|0
1644865040000|2022-02-14 18:57:20|62.69|60.89|63.16|61.36|63.16|61.36|62.69|60.89|0
1644865050000|2022-02-14 18:57:30|63.72|61.92|64.06|62.26|64.06|62.26|63.12|61.32|0
1644865060000|2022-02-14 18:57:40|64.32|62.52|64.06|62.26|64.32|62.52|64.06|62.26|0
1644865070000|2022-02-14 18:57:50|64.1|62.3|64.23|62.43|64.23|62.43|64.1|62.3|0
1644865080000|2022-02-14 18:58:00|63.97|62.17|63.63|61.83|63.97|62.17|63.46|61.66|0
1644865090000|2022-02-14 18:58:10|63.97|62.17|63.63|61.83|64.01|62.21|63.63|61.83|0
1644865100000|2022-02-14 18:58:20|63.37|61.57|63.03|61.23|63.37|61.57|63.03|61.23|0
1644865110000|2022-02-14 18:58:30|62.95|61.15|62.86|61.06|63.03|61.23|62.86|61.06|0
1644865120000|2022-02-14 18:58:40|63.03|61.23|62.69|60.89|63.37|61.57|62.69|60.89|0
1644865130000|2022-02-14 18:58:50|62.86|61.06|62.52|60.72|62.86|61.06|62.52|60.72|0
1644865140000|2022-02-14 18:59:00|62.73|60.93|62.44|60.64|62.73|60.93|62.44|60.64|0
1644865150000|2022-02-14 18:59:10|62.02|60.22|61.76|59.96|62.02|60.22|61.6|59.8|0
1644865160000|2022-02-14 18:59:20|62.06|60.26|62.35|60.55|62.35|60.55|62.06|60.26|0
1644865170000|2022-02-14 18:59:30|62.27|60.47|61.39|59.59|62.27|60.47|61.39|59.59|0
1644865180000|2022-02-14 18:59:40|61.6|59.8|61.64|59.84|61.85|60.05|61.6|59.8|0
1644865190000|2022-02-14 18:59:50|61.35|59.55|61.43|59.63|61.6|59.8|61.34|59.54|0
1644865200000|2022-02-14 19:00:00|61.26|59.46|60.6|58.8|61.26|59.46|60.18|58.38|0
1644865210000|2022-02-14 19:00:10|60.76|58.96|61.34|59.54|61.34|59.54|60.76|58.96|0
1644865220000|2022-02-14 19:00:20|61.93|60.13|62.27|60.47|62.27|60.47|61.93|60.13|0
1644865230000|2022-02-14 19:00:30|62.1|60.3|62.77|60.97|62.77|60.97|62.1|60.3|0
1644865240000|2022-02-14 19:00:40|62.35|60.55|62.48|60.68|62.52|60.72|62.35|60.55|0
1644865250000|2022-02-14 19:00:50|62.27|60.47|62.39|60.59|62.39|60.59|61.72|59.92|0
1644865260000|2022-02-14 19:01:00|62.18|60.38|62.69|60.89|62.94|61.14|62.18|60.38|0
1644865270000|2022-02-14 19:01:10|62.44|60.64|61.68|59.88|62.44|60.64|61.68|59.88|0
1644865280000|2022-02-14 19:01:20|61.51|59.71|61.34|59.54|61.51|59.71|61.26|59.46|0
1644865290000|2022-02-14 19:01:30|61.43|59.63|60.51|58.71|61.43|59.63|60.51|58.71|0
1644865300000|2022-02-14 19:01:40|60.47|58.67|60.51|58.71|60.51|58.71|60.43|58.63|0
1644865310000|2022-02-14 19:01:50|60.68|58.88|60.93|59.13|61.01|59.21|60.68|58.88|0
1644865320000|2022-02-14 19:02:00|61.01|59.21|61.09|59.29|61.59|59.79|61.01|59.21|0
1644865330000|2022-02-14 19:02:10|61.18|59.38|62.52|60.72|62.52|60.72|61.18|59.38|0
1644865340000|2022-02-14 19:02:20|62.1|60.3|61.26|59.46|62.1|60.3|61.26|59.46|0
1644865350000|2022-02-14 19:02:30|61.18|59.38|62.1|60.3|62.1|60.3|61.18|59.38|0
1644865360000|2022-02-14 19:02:40|62.01|60.21|62.1|60.3|62.43|60.63|62.01|60.21|0
1644865370000|2022-02-14 19:02:50|61.84|60.04|61.26|59.46|61.84|60.04|61.26|59.46|0
1644865380000|2022-02-14 19:03:00|61.42|59.62|60.76|58.96|61.42|59.62|60.76|58.96|0
1644865390000|2022-02-14 19:03:10|60.59|58.79|60.68|58.88|60.68|58.88|60.47|58.67|0
1644865400000|2022-02-14 19:03:20|60.43|58.63|60.51|58.71|60.59|58.79|60.43|58.63|0
1644865410000|2022-02-14 19:03:30|60.18|58.38|60.43|58.63|60.43|58.63|60.18|58.38|0
1644865420000|2022-02-14 19:03:40|60.51|58.71|61.26|59.46|61.26|59.46|60.51|58.71|0
1644865430000|2022-02-14 19:03:50|61.59|59.79|61.51|59.71|61.59|59.79|61.42|59.62|0
1644865440000|2022-02-14 19:04:00|61.55|59.75|62.09|60.29|62.09|60.29|61.42|59.62|0
1644865450000|2022-02-14 19:04:10|61.59|59.79|60.84|59.04|61.59|59.79|60.84|59.04|0
1644865460000|2022-02-14 19:04:20|61.21|59.41|61.26|59.46|61.26|59.46|61.17|59.37|0
1644865470000|2022-02-14 19:04:30|61.09|59.29|61.05|59.25|61.09|59.29|60.76|58.96|0
1644865480000|2022-02-14 19:04:40|60.76|58.96|60.84|59.04|60.92|59.12|60.76|58.96|0
1644865490000|2022-02-14 19:04:50|60.59|58.79|60.43|58.63|60.59|58.79|60.34|58.54|0
1644865500000|2022-02-14 19:05:00|60.34|58.54|59.6|57.8|60.34|58.54|59.6|57.8|0
1644865510000|2022-02-14 19:05:10|59.77|57.97|59.6|57.8|59.77|57.97|59.6|57.8|0
1644865520000|2022-02-14 19:05:20|59.69|57.89|60.51|58.71|60.51|58.71|59.69|57.89|0
1644865530000|2022-02-14 19:05:30|60.43|58.63|60.01|58.21|60.43|58.63|60.01|58.21|0
1644865540000|2022-02-14 19:05:40|59.69|57.89|59.93|58.13|60.18|58.38|59.69|57.89|0
1644865550000|2022-02-14 19:05:50|60.1|58.3|60.01|58.21|60.43|58.63|60.01|58.21|0
1644865560000|2022-02-14 19:06:00|59.85|58.05|59.68|57.88|59.93|58.13|59.68|57.88|0
1644865570000|2022-02-14 19:06:10|59.28|57.48|59.44|57.64|59.85|58.05|59.28|57.48|0
1644865580000|2022-02-14 19:06:20|59.6|57.8|59.6|57.8|59.68|57.88|59.6|57.8|0
1644865590000|2022-02-14 19:06:30|59.52|57.72|59.19|57.39|59.52|57.72|59.19|57.39|0
1644865600000|2022-02-14 19:06:40|59.28|57.48|59.11|57.31|59.28|57.48|58.79|56.99|0
1644865610000|2022-02-14 19:06:50|58.87|57.07|58.79|56.99|58.87|57.07|58.63|56.83|0
1644865620000|2022-02-14 19:07:00|58.95|57.15|58.46|56.66|59.03|57.23|58.46|56.66|0
1644865630000|2022-02-14 19:07:10|58.38|56.58|58.14|56.34|58.38|56.58|58.14|56.34|0
1644865640000|2022-02-14 19:07:20|58.46|56.66|58.91|57.11|58.91|57.11|58.46|56.66|0
1644865650000|2022-02-14 19:07:30|59.07|57.27|58.63|56.83|59.07|57.27|58.63|56.83|0
1644865660000|2022-02-14 19:07:40|58.79|56.99|59.11|57.31|59.11|57.31|58.79|56.99|0
1644865670000|2022-02-14 19:07:50|59.68|57.88|59.11|57.31|59.68|57.88|59.11|57.31|0
1644865680000|2022-02-14 19:08:00|59.4|57.6|59.27|57.47|59.52|57.72|59.27|57.47|0
1644865690000|2022-02-14 19:08:10|59.68|57.88|59.44|57.64|59.68|57.88|59.27|57.47|0
1644865700000|2022-02-14 19:08:20|59.52|57.72|59.52|57.72|59.52|57.72|59.44|57.64|0
1644865710000|2022-02-14 19:08:30|59.76|57.96|59.85|58.05|59.85|58.05|59.6|57.8|0
1644865720000|2022-02-14 19:08:40|59.68|57.88|59.44|57.64|59.68|57.88|59.36|57.56|0
1644865730000|2022-02-14 19:08:50|59.52|57.72|59.56|57.76|59.6|57.8|59.52|57.72|0
1644865740000|2022-02-14 19:09:00|60.01|58.21|61|59.2|61|59.2|60.01|58.21|0
1644865750000|2022-02-14 19:09:10|60.75|58.95|60.92|59.12|61.08|59.28|60.75|58.95|0
1644865760000|2022-02-14 19:09:20|61.42|59.62|60.54|58.74|61.42|59.62|60.54|58.74|0
1644865770000|2022-02-14 19:09:30|60.5|58.7|60.01|58.21|60.5|58.7|60.01|58.21|0
1644865780000|2022-02-14 19:09:40|60.26|58.46|60.01|58.21|60.34|58.54|60.01|58.21|0
1644865790000|2022-02-14 19:09:50|60.13|58.33|59.6|57.8|60.13|58.33|59.6|57.8|0
1644865800000|2022-02-14 19:10:00|59.76|57.96|59.52|57.72|59.93|58.13|59.52|57.72|0
1644865810000|2022-02-14 19:10:10|59.44|57.64|59.27|57.47|59.64|57.84|59.11|57.31|0
1644865820000|2022-02-14 19:10:20|59.11|57.31|58.95|57.15|59.27|57.47|58.95|57.15|0
1644865830000|2022-02-14 19:10:30|59.03|57.23|58.95|57.15|59.07|57.27|58.95|57.15|0
1644865840000|2022-02-14 19:10:40|58.78|56.98|58.7|56.9|58.78|56.98|58.7|56.9|0
1644865850000|2022-02-14 19:10:50|58.78|56.98|59.6|57.8|59.6|57.8|58.78|56.98|0
1644865860000|2022-02-14 19:11:00|59.52|57.72|60.09|58.29|60.09|58.29|59.52|57.72|0
1644865870000|2022-02-14 19:11:10|60.48|58.14|60.4|58.06|60.52|58.18|60.4|58.06|0
1644865880000|2022-02-14 19:11:20|60.44|58.1|60.89|58.55|60.94|58.6|60.44|58.1|0
1644865890000|2022-02-14 19:11:30|60.36|58.02|60.61|58.27|60.81|58.47|60.19|57.85|0
1644865900000|2022-02-14 19:11:40|60.44|58.1|60.69|58.35|60.69|58.35|60.44|58.1|0
1644865910000|2022-02-14 19:11:50|60.61|58.27|60.69|58.35|60.69|58.35|60.52|58.18|0
1644865920000|2022-02-14 19:12:00|61.1|58.76|61.02|58.68|61.1|58.76|61.02|58.68|0
1644865930000|2022-02-14 19:12:10|60.61|58.27|61.18|58.84|61.18|58.84|60.61|58.27|0
1644865940000|2022-02-14 19:12:20|61.1|58.76|61.22|58.88|61.35|59.01|61.1|58.76|0
1644865950000|2022-02-14 19:12:30|61.52|59.18|61.35|59.01|61.52|59.18|61.35|59.01|0
1644865960000|2022-02-14 19:12:40|61.43|59.09|61.68|59.34|61.85|59.51|61.43|59.09|0
1644865970000|2022-02-14 19:12:50|61.6|59.26|62.27|59.93|62.27|59.93|61.43|59.09|0
1644865980000|2022-02-14 19:13:00|62.44|60.1|62.02|59.68|62.44|60.1|62.02|59.68|0
1644865990000|2022-02-14 19:13:10|62.19|59.85|62.35|60.01|62.35|60.01|62.06|59.72|0
1644866000000|2022-02-14 19:13:20|62.27|59.93|62.02|59.68|62.27|59.93|62.02|59.68|0
1644866010000|2022-02-14 19:13:30|61.85|59.51|61.93|59.59|61.93|59.59|61.64|59.3|0
1644866020000|2022-02-14 19:13:40|62.1|59.76|61.68|59.34|62.1|59.76|61.68|59.34|0
1644866030000|2022-02-14 19:13:50|61.72|59.38|61.68|59.34|61.72|59.38|61.68|59.34|0
1644866040000|2022-02-14 19:14:00|61.72|59.38|61.77|59.43|61.81|59.47|61.68|59.34|0
1644866050000|2022-02-14 19:14:10|61.93|59.59|61.35|59.01|61.93|59.59|61.35|59.01|0
1644866060000|2022-02-14 19:14:20|61.85|59.51|61.43|59.09|61.85|59.51|61.43|59.09|0
1644866070000|2022-02-14 19:14:30|61.27|58.93|61.77|59.43|61.77|59.43|61.27|58.93|0
1644866080000|2022-02-14 19:14:40|61.68|59.34|61.68|59.34|61.85|59.51|61.68|59.34|0
1644866090000|2022-02-14 19:14:50|61.6|59.26|61.93|59.59|61.93|59.59|61.51|59.17|0
1644866100000|2022-02-14 19:15:00|61.43|59.09|61.43|59.09|61.43|59.09|61.26|58.92|0
1644866110000|2022-02-14 19:15:10|61.76|59.42|61.35|59.01|61.85|59.51|61.35|59.01|0
1644866120000|2022-02-14 19:15:20|61.18|58.84|60.85|58.51|61.18|58.84|60.77|58.43|0
1644866130000|2022-02-14 19:15:30|60.27|57.93|60.35|58.01|60.35|58.01|60.27|57.93|0
1644866140000|2022-02-14 19:15:40|60.44|58.1|60.35|58.01|60.52|58.18|60.35|58.01|0
1644866150000|2022-02-14 19:15:50|60.44|58.1|60.6|58.26|60.6|58.26|60.44|58.1|0
1644866160000|2022-02-14 19:16:00|60.35|58.01|60.35|58.01|60.35|58.01|60.23|57.89|0
1644866170000|2022-02-14 19:16:10|60.6|58.26|60.27|57.93|60.77|58.43|60.27|57.93|0
1644866180000|2022-02-14 19:16:20|60.19|57.85|59.78|57.44|60.19|57.85|59.78|57.44|0
1644866190000|2022-02-14 19:16:30|59.7|57.36|60.11|57.77|60.11|57.77|59.7|57.36|0
1644866200000|2022-02-14 19:16:40|60.27|57.93|60.44|58.1|60.52|58.18|60.27|57.93|0
1644866210000|2022-02-14 19:16:50|60.6|58.26|60.89|58.55|60.89|58.55|60.6|58.26|0
1644866220000|2022-02-14 19:17:00|60.93|58.59|61.01|58.67|61.1|58.76|60.89|58.55|0
1644866230000|2022-02-14 19:17:10|61.26|58.92|61.1|58.76|61.26|58.92|61.1|58.76|0
1644866240000|2022-02-14 19:17:20|61.26|58.92|61.1|58.76|61.26|58.92|61.01|58.67|0
1644866250000|2022-02-14 19:17:30|61.01|58.67|61.18|58.84|61.35|59.01|61.01|58.67|0
1644866260000|2022-02-14 19:17:40|61.43|59.09|61.34|59|61.68|59.34|61.34|59|0
1644866270000|2022-02-14 19:17:50|61.26|58.92|61.26|58.92|61.59|59.25|61.26|58.92|0
1644866280000|2022-02-14 19:18:00|61.18|58.84|61.18|58.84|61.18|58.84|61.1|58.76|0
1644866290000|2022-02-14 19:18:10|61.1|58.76|61.34|59|61.34|59|61.1|58.76|0
1644866300000|2022-02-14 19:18:20|61.26|58.92|60.47|58.13|61.26|58.92|60.47|58.13|0
1644866310000|2022-02-14 19:18:30|60.43|58.09|60.43|58.09|60.43|58.09|60.35|58.01|0
1644866320000|2022-02-14 19:18:40|60.6|58.26|61.26|58.92|61.26|58.92|60.6|58.26|0
1644866330000|2022-02-14 19:18:50|61.18|58.84|61.18|58.84|61.34|59|61.01|58.67|0
1644866340000|2022-02-14 19:19:00|61.09|58.75|60.68|58.34|61.09|58.75|60.68|58.34|0
1644866350000|2022-02-14 19:19:10|60.85|58.51|61.43|59.09|61.43|59.09|60.85|58.51|0
1644866360000|2022-02-14 19:19:20|61.34|59|61.26|58.92|61.51|59.17|61.26|58.92|0
1644866370000|2022-02-14 19:19:30|61.59|59.25|61.34|59|61.59|59.25|61.18|58.84|0
1644866380000|2022-02-14 19:19:40|61.09|58.75|61.47|59.13|61.47|59.13|61.09|58.75|0
1644866390000|2022-02-14 19:19:50|61.18|58.84|61.09|58.75|61.18|58.84|61.09|58.75|0
1644866400000|2022-02-14 19:20:00|61.34|59|61.09|58.75|61.84|59.5|61.09|58.75|0
1644866410000|2022-02-14 19:20:10|61.18|58.84|61.59|59.25|61.59|59.25|61.18|58.84|0
1644866420000|2022-02-14 19:20:20|61.51|59.17|61.59|59.25|61.59|59.25|61.51|59.17|0
1644866430000|2022-02-14 19:20:30|61.84|59.5|61.93|59.59|62.09|59.75|61.84|59.5|0
1644866440000|2022-02-14 19:20:40|62.18|59.84|62.77|60.43|62.77|60.43|62.18|59.84|0
1644866450000|2022-02-14 19:20:50|62.68|60.34|62.68|60.34|62.94|60.6|62.68|60.34|0
1644866460000|2022-02-14 19:21:00|62.77|60.43|62.18|59.84|62.77|60.43|62.18|59.84|0
1644866470000|2022-02-14 19:21:10|62.01|59.67|62.18|59.84|62.18|59.84|62.01|59.67|0
1644866480000|2022-02-14 19:21:20|62.26|59.92|61.84|59.5|62.26|59.92|61.84|59.5|0
1644866490000|2022-02-14 19:21:30|61.92|59.58|61.92|59.58|61.97|59.63|61.92|59.58|0
1644866500000|2022-02-14 19:21:40|61.67|59.33|61.92|59.58|61.92|59.58|61.67|59.33|0
1644866510000|2022-02-14 19:21:50|61.84|59.5|62.34|60|62.34|60|61.84|59.5|0
1644866520000|2022-02-14 19:22:00|62.47|60.13|61.76|59.42|62.47|60.13|61.76|59.42|0
1644866530000|2022-02-14 19:22:10|61.59|59.25|61.71|59.37|62.09|59.75|61.59|59.25|0
1644866540000|2022-02-14 19:22:20|61.92|59.58|61.92|59.58|62.09|59.75|61.92|59.58|0
1644866550000|2022-02-14 19:22:30|62.01|59.67|61.84|59.5|62.01|59.67|61.84|59.5|0
1644866560000|2022-02-14 19:22:40|62.09|59.75|62.09|59.75|62.18|59.84|62.09|59.75|0
1644866570000|2022-02-14 19:22:50|62.01|59.67|62.34|60|62.34|60|61.92|59.58|0
1644866580000|2022-02-14 19:23:00|62.26|59.92|62.34|60|62.34|60|62.26|59.92|0
1644866590000|2022-02-14 19:23:10|62.6|60.26|62.34|60|62.68|60.34|62.34|60|0
1644866600000|2022-02-14 19:23:20|62.43|60.09|62.34|60|62.43|60.09|62.26|59.92|0
1644866610000|2022-02-14 19:23:30|62.26|59.92|62.26|59.92|62.26|59.92|62.21|59.87|0
1644866620000|2022-02-14 19:23:40|62.01|59.67|61.59|59.25|62.09|59.75|61.59|59.25|0
1644866630000|2022-02-14 19:23:50|61.42|59.08|61.42|59.08|61.5|59.16|61.42|59.08|0
1644866640000|2022-02-14 19:24:00|61.34|59|61.34|59|61.42|59.08|61.34|59|0
1644866650000|2022-02-14 19:24:10|61.5|59.16|62.34|60|62.34|60|61.5|59.16|0
1644866660000|2022-02-14 19:24:20|62.26|59.92|61.59|59.25|62.26|59.92|61.59|59.25|0
1644866670000|2022-02-14 19:24:30|61.42|59.08|61.34|59|61.5|59.16|61.34|59|0
1644866680000|2022-02-14 19:24:40|61.17|58.83|61.09|58.75|61.17|58.83|60.76|58.42|0
1644866690000|2022-02-14 19:24:50|61.25|58.91|60.92|58.58|61.25|58.91|60.67|58.33|0
1644866700000|2022-02-14 19:25:00|60.84|58.5|60.76|58.42|60.92|58.58|60.67|58.33|0
1644866710000|2022-02-14 19:25:10|60.84|58.5|61.25|58.91|61.34|59|60.84|58.5|0
1644866720000|2022-02-14 19:25:20|61.34|59|60.92|58.58|61.34|59|60.92|58.58|0
1644866730000|2022-02-14 19:25:30|60.84|58.5|60.59|58.25|60.84|58.5|60.51|58.17|0
1644866740000|2022-02-14 19:25:40|60.43|58.09|60.43|58.09|60.63|58.29|60.43|58.09|0
1644866750000|2022-02-14 19:25:50|60.67|58.33|60.76|58.42|60.84|58.5|60.67|58.33|0
1644866760000|2022-02-14 19:26:00|61|58.66|60.75|58.41|61|58.66|60.51|58.17|0
1644866770000|2022-02-14 19:26:10|60.67|58.33|60.67|58.33|60.67|58.33|60.59|58.25|0
1644866780000|2022-02-14 19:26:20|60.59|58.25|60.59|58.25|60.59|58.25|60.59|58.25|0
1644866790000|2022-02-14 19:26:30|60.75|58.41|60.55|58.21|60.75|58.41|60.55|58.21|0
1644866800000|2022-02-14 19:26:40|60.26|57.92|60.18|57.84|60.42|58.08|60.18|57.84|0
1644866810000|2022-02-14 19:26:50|60.1|57.76|59.93|57.59|60.1|57.76|59.93|57.59|0
1644866820000|2022-02-14 19:27:00|59.85|57.51|59.52|57.18|59.85|57.51|59.52|57.18|0
1644866830000|2022-02-14 19:27:10|59.6|57.26|59.52|57.18|59.6|57.26|59.44|57.1|0
1644866840000|2022-02-14 19:27:20|59.64|57.3|59.81|57.47|59.93|57.59|59.64|57.3|0
1644866850000|2022-02-14 19:27:30|59.93|57.59|59.6|57.26|59.93|57.59|59.6|57.26|0
1644866860000|2022-02-14 19:27:40|59.69|57.35|59.93|57.59|59.93|57.59|59.6|57.26|0
1644866870000|2022-02-14 19:27:50|59.85|57.51|59.69|57.35|59.85|57.51|59.69|57.35|0
1644866880000|2022-02-14 19:28:00|59.93|57.59|60.84|58.5|60.84|58.5|59.93|57.59|0
1644866890000|2022-02-14 19:28:10|60.75|58.41|61.08|58.74|61.17|58.83|60.75|58.41|0
1644866900000|2022-02-14 19:28:20|61.5|59.16|61.17|58.83|61.5|59.16|61.17|58.83|0
1644866910000|2022-02-14 19:28:30|61.08|58.74|60.83|58.49|61.08|58.74|60.83|58.49|0
1644866920000|2022-02-14 19:28:40|60.75|58.41|60.59|58.25|60.75|58.41|60.59|58.25|0
1644866930000|2022-02-14 19:28:50|61.75|59.41|63.44|61.1|63.44|61.1|61.75|59.41|0
1644866940000|2022-02-14 19:29:00|63.78|61.44|64.47|62.13|64.47|62.13|63.78|61.44|0
1644866950000|2022-02-14 19:29:10|66.03|63.69|68.61|66.27|68.61|66.27|66.03|63.69|0
1644866960000|2022-02-14 19:29:20|69.24|66.9|69.42|67.08|69.51|67.17|69.24|66.9|0
1644866970000|2022-02-14 19:29:30|69.51|67.17|66.29|63.95|69.51|67.17|66.29|63.95|0
1644866980000|2022-02-14 19:29:40|66.2|63.86|66.07|63.73|66.29|63.95|66.07|63.73|0
1644866990000|2022-02-14 19:29:50|65.5|63.16|66.03|63.69|66.12|63.78|65.5|63.16|0
1644867000000|2022-02-14 19:30:00|65.94|63.6|65.85|63.51|65.94|63.6|65.85|63.51|0
1644867010000|2022-02-14 19:30:10|65.94|63.6|64.98|62.64|65.94|63.6|64.98|62.64|0
1644867020000|2022-02-14 19:30:20|66.38|64.04|66.38|64.04|66.38|64.04|66.38|64.04|0
1644867030000|2022-02-14 19:30:30|65.68|63.34|65.33|62.99|65.68|63.34|65.33|62.99|0
1644867040000|2022-02-14 19:30:40|65.24|62.9|63.86|61.52|65.24|62.9|63.86|61.52|0
1644867050000|2022-02-14 19:30:50|64.07|61.73|63.52|61.18|64.07|61.73|63.52|61.18|0
1644867060000|2022-02-14 19:31:00|63.26|60.92|64.03|61.69|64.25|61.91|63.26|60.92|0
1644867070000|2022-02-14 19:31:10|64.07|61.73|64.29|61.95|64.38|62.04|64.07|61.73|0
1644867080000|2022-02-14 19:31:20|63.86|61.52|64.03|61.69|64.12|61.78|63.86|61.52|0
1644867090000|2022-02-14 19:31:30|63.61|61.27|63.69|61.35|63.78|61.44|63.61|61.27|0
1644867100000|2022-02-14 19:31:40|63.01|60.67|63.52|61.18|63.52|61.18|63.01|60.67|0
1644867110000|2022-02-14 19:31:50|63.6|61.26|64.03|61.69|64.12|61.78|63.6|61.26|0
1644867120000|2022-02-14 19:32:00|63.78|61.44|64.2|61.86|64.2|61.86|63.78|61.44|0
1644867130000|2022-02-14 19:32:10|64.03|61.69|63.86|61.52|64.03|61.69|63.77|61.43|0
1644867140000|2022-02-14 19:32:20|64.2|61.86|63.35|61.01|64.2|61.86|63.35|61.01|0
1644867150000|2022-02-14 19:32:30|63.26|60.92|63.26|60.92|63.26|60.92|63.13|60.79|0
1644867160000|2022-02-14 19:32:40|63.18|60.84|62.92|60.58|63.18|60.84|62.5|60.16|0
1644867170000|2022-02-14 19:32:50|63.09|60.75|63.6|61.26|63.6|61.26|63.09|60.75|0
1644867180000|2022-02-14 19:33:00|63.95|61.61|63.52|61.18|64.12|61.78|63.52|61.18|0
1644867190000|2022-02-14 19:33:10|63.26|60.92|62.92|60.58|63.35|61.01|62.84|60.5|0
1644867200000|2022-02-14 19:33:20|62.67|60.33|63.6|61.26|63.6|61.26|62.67|60.33|0
1644867210000|2022-02-14 19:33:30|63.69|61.35|63.43|61.09|63.69|61.35|63.35|61.01|0
1644867220000|2022-02-14 19:33:40|63.69|61.35|63.43|61.09|63.69|61.35|63.43|61.09|0
1644867230000|2022-02-14 19:33:50|63.52|61.18|63.73|61.39|63.73|61.39|63.26|60.92|0
1644867240000|2022-02-14 19:34:00|63.77|61.43|63.6|61.26|63.77|61.43|63.43|61.09|0
1644867250000|2022-02-14 19:34:10|64.12|61.78|65.24|62.9|65.24|62.9|64.12|61.78|0
1644867260000|2022-02-14 19:34:20|65.41|63.07|65.59|63.25|65.59|63.25|64.98|62.64|0
1644867270000|2022-02-14 19:34:30|65.15|62.81|65.94|63.6|65.94|63.6|65.06|62.72|0
1644867280000|2022-02-14 19:34:40|65.98|63.64|66.99|64.65|66.99|64.65|65.98|63.64|0
1644867290000|2022-02-14 19:34:50|66.82|64.48|67.03|64.69|67.61|65.27|66.82|64.48|0
1644867300000|2022-02-14 19:35:00|66.99|64.65|67.17|64.83|67.52|65.18|66.99|64.65|0
1644867310000|2022-02-14 19:35:10|67.08|64.74|67.52|65.18|67.52|65.18|66.81|64.47|0
1644867320000|2022-02-14 19:35:20|67.26|64.92|67.7|65.36|67.7|65.36|66.81|64.47|0
1644867330000|2022-02-14 19:35:30|67.44|65.1|67.26|64.92|67.44|65.1|67.26|64.92|0
1644867340000|2022-02-14 19:35:40|67.17|64.83|67.43|65.09|67.97|65.63|67.17|64.83|0
1644867350000|2022-02-14 19:35:50|67.79|65.45|67.7|65.36|68.06|65.72|67.66|65.32|0
1644867360000|2022-02-14 19:36:00|67.35|65.01|67.97|65.63|68.15|65.81|67.35|65.01|0
1644867370000|2022-02-14 19:36:10|67.61|65.27|67.17|64.83|67.61|65.27|67.08|64.74|0
1644867380000|2022-02-14 19:36:20|67.08|64.74|67.17|64.83|67.17|64.83|66.55|64.21|0
1644867390000|2022-02-14 19:36:30|67.08|64.74|67.61|65.27|67.61|65.27|67.08|64.74|0
1644867400000|2022-02-14 19:36:40|67.43|65.09|67.52|65.18|67.52|65.18|67.43|65.09|0
1644867410000|2022-02-14 19:36:50|67.43|65.09|67.21|64.87|67.43|65.09|67.08|64.74|0
1644867420000|2022-02-14 19:37:00|66.64|64.3|66.72|64.38|66.9|64.56|66.55|64.21|0
1644867430000|2022-02-14 19:37:10|66.55|64.21|67.43|65.09|67.43|65.09|66.55|64.21|0
1644867440000|2022-02-14 19:37:20|66.81|64.47|66.2|63.86|66.81|64.47|66.2|63.86|0
1644867450000|2022-02-14 19:37:30|66.55|64.21|66.37|64.03|66.55|64.21|66.37|64.03|0
1644867460000|2022-02-14 19:37:40|65.67|63.33|65.41|63.07|65.67|63.33|65.41|63.07|0
1644867470000|2022-02-14 19:37:50|65.5|63.16|65.23|62.89|65.5|63.16|64.89|62.55|0
1644867480000|2022-02-14 19:38:00|65.32|62.98|65.58|63.24|65.58|63.24|65.32|62.98|0
1644867490000|2022-02-14 19:38:10|66.02|63.68|66.46|64.12|66.46|64.12|66.02|63.68|0
1644867500000|2022-02-14 19:38:20|65.93|63.59|65.93|63.59|66.02|63.68|65.84|63.5|0
1644867510000|2022-02-14 19:38:30|66.02|63.68|66.02|63.68|66.02|63.68|65.84|63.5|0
1644867520000|2022-02-14 19:38:40|66.11|63.77|66.55|64.21|66.55|64.21|66.11|63.77|0
1644867530000|2022-02-14 19:38:50|66.46|64.12|65.41|63.07|66.46|64.12|65.41|63.07|0
1644867540000|2022-02-14 19:39:00|65.76|63.42|66.02|63.68|66.02|63.68|65.76|63.42|0
1644867550000|2022-02-14 19:39:10|66.24|63.9|66.28|63.94|66.28|63.94|65.93|63.59|0
1644867560000|2022-02-14 19:39:20|66.41|64.07|66.72|64.38|66.72|64.38|66.41|64.07|0
1644867570000|2022-02-14 19:39:30|66.19|63.85|66.02|63.68|66.19|63.85|66.02|63.68|0
1644867580000|2022-02-14 19:39:40|66.11|63.77|66.02|63.68|66.11|63.77|66.02|63.68|0
1644867590000|2022-02-14 19:39:50|66.11|63.77|66.72|64.38|66.72|64.38|66.11|63.77|0
1644867600000|2022-02-14 19:40:00|66.46|64.12|66.1|63.76|66.63|64.29|66.1|63.76|0
1644867610000|2022-02-14 19:40:10|65.93|63.59|66.19|63.85|66.19|63.85|65.71|63.37|0
1644867620000|2022-02-14 19:40:20|66.37|64.03|67.07|64.73|67.07|64.73|66.37|64.03|0
1644867630000|2022-02-14 19:40:30|67.16|64.82|67.87|65.53|67.87|65.53|67.16|64.82|0
1644867640000|2022-02-14 19:40:40|68.1|65.76|67.47|65.13|68.1|65.76|67.47|65.13|0
1644867650000|2022-02-14 19:40:50|67.52|65.18|68.37|66.03|68.37|66.03|67.52|65.18|0
1644867660000|2022-02-14 19:41:00|68.19|65.85|68.63|66.29|68.77|66.43|68.19|65.85|0
1644867670000|2022-02-14 19:41:10|68.36|66.02|68.5|66.16|68.86|66.52|68.36|66.02|0
1644867680000|2022-02-14 19:41:20|68.59|66.25|68.5|66.16|68.59|66.25|68.28|65.94|0
1644867690000|2022-02-14 19:41:30|68.32|65.98|68.41|66.07|68.5|66.16|68.32|65.98|0
1644867700000|2022-02-14 19:41:40|68.14|65.8|67.61|65.27|68.14|65.8|67.61|65.27|0
1644867710000|2022-02-14 19:41:50|67.78|65.44|67.16|64.82|67.78|65.44|67.16|64.82|0
1644867720000|2022-02-14 19:42:00|67.25|64.91|66.94|64.6|67.25|64.91|66.54|64.2|0
1644867730000|2022-02-14 19:42:10|66.63|64.29|66.1|63.76|66.63|64.29|66.1|63.76|0
1644867740000|2022-02-14 19:42:20|66.19|63.85|65.97|63.63|66.37|64.03|65.66|63.32|0
1644867750000|2022-02-14 19:42:30|65.93|63.59|66.37|64.03|66.37|64.03|65.93|63.59|0
1644867760000|2022-02-14 19:42:40|66.72|64.38|65.32|62.98|66.72|64.38|65.32|62.98|0
1644867770000|2022-02-14 19:42:50|65.18|62.84|65.58|63.24|65.58|63.24|65.14|62.8|0
1644867780000|2022-02-14 19:43:00|65.23|62.89|65.84|63.5|65.84|63.5|65.23|62.89|0
1644867790000|2022-02-14 19:43:10|65.58|63.24|65.71|63.37|65.71|63.37|65.58|63.24|0
1644867800000|2022-02-14 19:43:20|66.1|63.76|66.14|63.8|66.19|63.85|66.1|63.76|0
1644867810000|2022-02-14 19:43:30|66.19|63.85|65.58|63.24|66.19|63.85|65.49|63.15|0
1644867820000|2022-02-14 19:43:40|65.84|63.5|66.36|64.02|66.36|64.02|65.84|63.5|0
1644867830000|2022-02-14 19:43:50|65.84|63.5|65.66|63.32|65.84|63.5|65.49|63.15|0
1644867840000|2022-02-14 19:44:00|65.84|63.5|65.49|63.15|65.84|63.5|65.49|63.15|0
1644867850000|2022-02-14 19:44:10|65.66|63.32|65.4|63.06|65.84|63.5|65.4|63.06|0
1644867860000|2022-02-14 19:44:20|65.58|63.24|65.57|63.23|66.01|63.67|65.57|63.23|0
1644867870000|2022-02-14 19:44:30|65.62|63.28|66.01|63.67|66.01|63.67|65.62|63.28|0
1644867880000|2022-02-14 19:44:40|66.45|64.11|66.72|64.38|66.72|64.38|66.45|64.11|0
1644867890000|2022-02-14 19:44:50|66.54|64.2|65.84|63.5|66.54|64.2|65.84|63.5|0
1644867900000|2022-02-14 19:45:00|65.66|63.32|65.31|62.97|65.66|63.32|65.31|62.97|0
1644867910000|2022-02-14 19:45:10|65.49|63.15|65.92|63.58|65.92|63.58|65.49|63.15|0
1644867920000|2022-02-14 19:45:20|65.75|63.41|66.1|63.76|66.1|63.76|65.66|63.32|0
1644867930000|2022-02-14 19:45:30|66.19|63.85|66.01|63.67|66.19|63.85|66.01|63.67|0
1644867940000|2022-02-14 19:45:40|66.27|63.93|66.36|64.02|66.89|64.55|66.27|63.93|0
1644867950000|2022-02-14 19:45:50|66.63|64.29|66.27|63.93|66.63|64.29|66.27|63.93|0
1644867960000|2022-02-14 19:46:00|66.45|64.11|66.54|64.2|66.54|64.2|65.92|63.58|0
1644867970000|2022-02-14 19:46:10|66.89|64.55|66.36|64.02|66.89|64.55|66.36|64.02|0
1644867980000|2022-02-14 19:46:20|66.1|63.76|65.96|63.62|66.1|63.76|65.96|63.62|0
1644867990000|2022-02-14 19:46:30|66.1|63.76|66.31|63.97|66.31|63.97|66.1|63.76|0
1644868000000|2022-02-14 19:46:40|66.71|64.37|66.8|64.46|66.89|64.55|66.71|64.37|0
1644868010000|2022-02-14 19:46:50|66.89|64.55|66.71|64.37|66.98|64.64|66.71|64.37|0
1644868020000|2022-02-14 19:47:00|66.36|64.02|66.27|63.93|66.45|64.11|66.27|63.93|0
1644868030000|2022-02-14 19:47:10|66.62|64.28|66.75|64.41|67.33|64.99|66.62|64.28|0
1644868040000|2022-02-14 19:47:20|66.89|64.55|66.62|64.28|66.89|64.55|66.45|64.11|0
1644868050000|2022-02-14 19:47:30|65.92|63.58|66.1|63.76|66.1|63.76|65.92|63.58|0
1644868060000|2022-02-14 19:47:40|66.18|63.84|65.83|63.49|66.18|63.84|65.66|63.32|0
1644868070000|2022-02-14 19:47:50|66.01|63.67|65.92|63.58|66.01|63.67|65.83|63.49|0
1644868080000|2022-02-14 19:48:00|65.57|63.23|65.22|62.88|65.66|63.32|65.22|62.88|0
1644868090000|2022-02-14 19:48:10|64.79|62.45|64.62|62.28|64.79|62.45|64.62|62.28|0
1644868100000|2022-02-14 19:48:20|64.19|61.85|64.1|61.76|64.36|62.02|64.1|61.76|0
1644868110000|2022-02-14 19:48:30|64.01|61.67|64.27|61.93|64.36|62.02|64.01|61.67|0
1644868120000|2022-02-14 19:48:40|64.31|61.97|64.36|62.02|64.36|62.02|64.18|61.84|0
1644868130000|2022-02-14 19:48:50|63.84|61.5|64.1|61.76|64.23|61.89|63.84|61.5|0
1644868140000|2022-02-14 19:49:00|64.36|62.02|64.53|62.19|64.53|62.19|64.36|62.02|0
1644868150000|2022-02-14 19:49:10|64.48|62.14|64.1|61.76|64.48|62.14|63.88|61.54|0
1644868160000|2022-02-14 19:49:20|63.93|61.59|64.48|62.14|64.48|62.14|63.93|61.59|0
1644868170000|2022-02-14 19:49:30|64.79|62.45|63.93|61.59|64.79|62.45|63.93|61.59|0
1644868180000|2022-02-14 19:49:40|64.1|61.76|64.79|62.45|64.79|62.45|64.1|61.76|0
1644868190000|2022-02-14 19:49:50|65.05|62.71|65.22|62.88|65.22|62.88|65.05|62.71|0
1644868200000|2022-02-14 19:50:00|64.7|62.36|64.87|62.53|65.22|62.88|64.7|62.36|0
1644868210000|2022-02-14 19:50:10|65.05|62.71|65.92|63.58|65.92|63.58|65.05|62.71|0
1644868220000|2022-02-14 19:50:20|66.27|63.93|66.01|63.67|66.27|63.93|65.74|63.4|0
1644868230000|2022-02-14 19:50:30|66.18|63.84|66.97|64.63|66.97|64.63|66.18|63.84|0
1644868240000|2022-02-14 19:50:40|66.62|64.28|67.68|65.34|67.68|65.34|66.62|64.28|0
1644868250000|2022-02-14 19:50:50|67.6|65.26|67.6|65.26|67.6|65.26|67.6|65.26|0
1644868260000|2022-02-14 19:51:00|68.4|66.06|68.22|65.88|68.4|66.06|68.22|65.88|0
1644868270000|2022-02-14 19:51:10|68.04|65.7|68.94|66.6|68.94|66.6|68.04|65.7|0
1644868280000|2022-02-14 19:51:20|68.85|66.51|69.39|67.05|69.48|67.14|68.85|66.51|0
1644868290000|2022-02-14 19:51:30|69.48|67.14|69.94|67.6|69.94|67.6|69.48|67.14|0
1644868300000|2022-02-14 19:51:40|70.21|67.87|69.85|67.51|70.49|68.15|69.85|67.51|0
1644868310000|2022-02-14 19:51:50|70.12|67.78|70.03|67.69|70.12|67.78|69.94|67.6|0
1644868320000|2022-02-14 19:52:00|69.94|67.6|69.66|67.32|69.94|67.6|69.66|67.32|0
1644868330000|2022-02-14 19:52:10|69.94|67.6|69.3|66.96|69.94|67.6|69.3|66.96|0
1644868340000|2022-02-14 19:52:20|69.48|67.14|70.03|67.69|70.03|67.69|69.48|67.14|0
1644868350000|2022-02-14 19:52:30|69.94|67.6|69.85|67.51|70.3|67.96|69.85|67.51|0
1644868360000|2022-02-14 19:52:40|69.48|67.14|69.66|67.32|69.66|67.32|69.39|67.05|0
1644868370000|2022-02-14 19:52:50|69.48|67.14|69.48|67.14|69.57|67.23|69.48|67.14|0
1644868380000|2022-02-14 19:53:00|69.66|67.32|69.66|67.32|69.85|67.51|69.66|67.32|0
1644868390000|2022-02-14 19:53:10|69.85|67.51|68.98|66.64|69.85|67.51|68.98|66.64|0
1644868400000|2022-02-14 19:53:20|68.94|66.6|68.94|66.6|68.94|66.6|68.58|66.24|0
1644868410000|2022-02-14 19:53:30|68.67|66.33|68.76|66.42|68.94|66.6|68.67|66.33|0
1644868420000|2022-02-14 19:53:40|68.85|66.51|68.4|66.06|68.85|66.51|68.4|66.06|0
1644868430000|2022-02-14 19:53:50|68.44|66.1|67.77|65.43|68.44|66.1|67.77|65.43|0
1644868440000|2022-02-14 19:54:00|68.04|65.7|68.22|65.88|68.31|65.97|68.04|65.7|0
1644868450000|2022-02-14 19:54:10|67.77|65.43|67.41|65.07|67.77|65.43|67.41|65.07|0
1644868460000|2022-02-14 19:54:20|67.68|65.34|68.04|65.7|68.04|65.7|67.68|65.34|0
1644868470000|2022-02-14 19:54:30|68.4|66.06|67.41|65.07|68.4|66.06|67.41|65.07|0
1644868480000|2022-02-14 19:54:40|67.54|65.2|67.63|65.29|67.63|65.29|67.54|65.2|0
1644868490000|2022-02-14 19:54:50|67.54|65.2|67.19|64.85|67.54|65.2|66.7|64.36|0
1644868500000|2022-02-14 19:55:00|67.59|65.25|67.23|64.89|67.59|65.25|67.23|64.89|0
1644868510000|2022-02-14 19:55:10|67.32|64.98|67.15|64.81|67.32|64.98|66.97|64.63|0
1644868520000|2022-02-14 19:55:20|67.32|64.98|67.32|64.98|67.37|65.03|67.1|64.76|0
1644868530000|2022-02-14 19:55:30|67.15|64.81|67.5|65.16|67.68|65.34|67.15|64.81|0
1644868540000|2022-02-14 19:55:40|66.97|64.63|67.14|64.8|67.14|64.8|66.97|64.63|0
1644868550000|2022-02-14 19:55:50|67.5|65.16|67.32|64.98|67.59|65.25|67.32|64.98|0
1644868560000|2022-02-14 19:56:00|67.95|65.61|67.5|65.16|67.95|65.61|67.5|65.16|0
1644868570000|2022-02-14 19:56:10|67.77|65.43|67.5|65.16|67.77|65.43|67.28|64.94|0
1644868580000|2022-02-14 19:56:20|67.45|65.11|67.95|65.61|67.95|65.61|67.45|65.11|0
1644868590000|2022-02-14 19:56:30|67.68|65.34|67.41|65.07|67.68|65.34|67.41|65.07|0
1644868600000|2022-02-14 19:56:40|67.32|64.98|67.06|64.72|67.32|64.98|67.06|64.72|0
1644868610000|2022-02-14 19:56:50|66.88|64.54|66.7|64.36|67.06|64.72|66.61|64.27|0
1644868620000|2022-02-14 19:57:00|66.88|64.54|66.61|64.27|66.88|64.54|66.61|64.27|0
1644868630000|2022-02-14 19:57:10|66.17|63.83|66.26|63.92|66.44|64.1|66.17|63.83|0
1644868640000|2022-02-14 19:57:20|66.35|64.01|66.52|64.18|66.52|64.18|66.17|63.83|0
1644868650000|2022-02-14 19:57:30|66.61|64.27|66.79|64.45|66.79|64.45|66.61|64.27|0
1644868660000|2022-02-14 19:57:40|66.88|64.54|66|63.66|66.88|64.54|66|63.66|0
1644868670000|2022-02-14 19:57:50|66.26|63.92|66.88|64.54|66.88|64.54|66.26|63.92|0
1644868680000|2022-02-14 19:58:00|67.23|64.89|67.05|64.71|67.54|65.2|67.05|64.71|0
1644868690000|2022-02-14 19:58:10|67.5|65.16|67.23|64.89|67.5|65.16|67.14|64.8|0
1644868700000|2022-02-14 19:58:20|67.59|65.25|67.85|65.51|67.94|65.6|67.59|65.25|0
1644868710000|2022-02-14 19:58:30|67.94|65.6|68.12|65.78|68.66|66.32|67.94|65.6|0
1644868720000|2022-02-14 19:58:40|68.03|65.69|68.12|65.78|68.12|65.78|67.85|65.51|0
1644868730000|2022-02-14 19:58:50|68.21|65.87|67.67|65.33|68.21|65.87|67.67|65.33|0
1644868740000|2022-02-14 19:59:00|67.5|65.16|67.32|64.98|67.76|65.42|67.32|64.98|0
1644868750000|2022-02-14 19:59:10|67.5|65.16|65.44|63.1|67.5|65.16|65.44|63.1|0
1644868760000|2022-02-14 19:59:20|65.75|63.41|66.01|63.67|66.1|63.76|65.75|63.41|0
1644868770000|2022-02-14 19:59:30|65.66|63.32|65.48|63.14|65.75|63.41|65.48|63.14|0
1644868780000|2022-02-14 19:59:40|65.57|63.23|63.65|61.31|65.66|63.32|63.65|61.31|0
1644868790000|2022-02-14 19:59:50|63.83|61.49|64.77|62.43|64.77|62.43|63.83|61.49|0
1644868800000|2022-02-14 20:00:00|64.64|62.3|65.61|63.27|65.61|63.27|64.64|62.3|0
1644868810000|2022-02-14 20:00:10|65.17|62.83|64.64|62.3|65.17|62.83|64.64|62.3|0
1644868820000|2022-02-14 20:00:20|64.29|61.95|64.55|62.21|64.82|62.48|64.29|61.95|0
1644868830000|2022-02-14 20:00:30|64.73|62.39|64.47|62.13|64.73|62.39|64.11|61.77|0
1644868840000|2022-02-14 20:00:40|64.29|61.95|63.76|61.42|64.29|61.95|63.76|61.42|0
1644868850000|2022-02-14 20:00:50|64.07|61.73|64.38|62.04|64.38|62.04|64.03|61.69|0
1644868860000|2022-02-14 20:01:00|64.73|62.39|64.11|61.77|64.73|62.39|64.11|61.77|0
1644868870000|2022-02-14 20:01:10|63.85|61.51|63.42|61.08|63.85|61.51|63.42|61.08|0
1644868880000|2022-02-14 20:01:20|63.59|61.25|63.89|61.55|63.89|61.55|63.59|61.25|0
1644868890000|2022-02-14 20:01:30|64.11|61.77|64.29|61.95|64.29|61.95|63.85|61.51|0
1644868900000|2022-02-14 20:01:40|64.46|62.12|63.5|61.16|64.46|62.12|63.5|61.16|0
1644868910000|2022-02-14 20:01:50|63.42|61.08|63.33|60.99|63.42|61.08|63.33|60.99|0
1644868920000|2022-02-14 20:02:00|63.5|61.16|63.5|61.16|63.76|61.42|63.5|61.16|0
1644868930000|2022-02-14 20:02:10|63.68|61.34|64.9|62.56|64.9|62.56|63.68|61.34|0
1644868940000|2022-02-14 20:02:20|65.26|62.92|64.99|62.65|65.26|62.92|64.9|62.56|0
1644868950000|2022-02-14 20:02:30|64.55|62.21|64.55|62.21|64.55|62.21|64.38|62.04|0
1644868960000|2022-02-14 20:02:40|64.9|62.56|64.55|62.21|64.9|62.56|64.55|62.21|0
1644868970000|2022-02-14 20:02:50|64.46|62.12|64.2|61.86|64.5|62.16|64.2|61.86|0
1644868980000|2022-02-14 20:03:00|64.11|61.77|63.94|61.6|64.2|61.86|63.85|61.51|0
1644868990000|2022-02-14 20:03:10|63.76|61.42|64.11|61.77|64.11|61.77|63.76|61.42|0
1644869000000|2022-02-14 20:03:20|64.46|62.12|64.37|62.03|64.55|62.21|64.37|62.03|0
1644869010000|2022-02-14 20:03:30|64.5|62.16|64.15|61.81|64.55|62.21|64.15|61.81|0
1644869020000|2022-02-14 20:03:40|64.29|61.95|63.94|61.6|64.29|61.95|63.94|61.6|0
1644869030000|2022-02-14 20:03:50|63.85|61.51|63.67|61.33|63.85|61.51|63.67|61.33|0
1644869040000|2022-02-14 20:04:00|63.76|61.42|64.29|61.95|64.29|61.95|63.76|61.42|0
1644869050000|2022-02-14 20:04:10|64.72|62.38|64.99|62.65|65.43|63.09|64.72|62.38|0
1644869060000|2022-02-14 20:04:20|64.9|62.56|64.46|62.12|64.9|62.56|64.46|62.12|0
1644869070000|2022-02-14 20:04:30|64.11|61.77|64.64|62.3|64.64|62.3|64.11|61.77|0
1644869080000|2022-02-14 20:04:40|64.55|62.21|64.02|61.68|64.64|62.3|64.02|61.68|0
1644869090000|2022-02-14 20:04:50|64.2|61.86|64.02|61.68|64.2|61.86|64.02|61.68|0
1644869100000|2022-02-14 20:05:00|63.85|61.51|62.72|60.38|63.85|61.51|62.72|60.38|0
1644869110000|2022-02-14 20:05:10|62.2|59.86|61.73|59.39|62.2|59.86|61.61|59.27|0
1644869120000|2022-02-14 20:05:20|62.03|59.69|61.61|59.27|62.2|59.86|61.61|59.27|0
1644869130000|2022-02-14 20:05:30|61.86|59.52|61.01|58.67|61.86|59.52|61.01|58.67|0
1644869140000|2022-02-14 20:05:40|61.44|59.1|61.44|59.1|61.44|59.1|61.44|59.1|0
1644869150000|2022-02-14 20:05:50|61.1|58.76|61.95|59.61|61.95|59.61|61.1|58.76|0
1644869160000|2022-02-14 20:06:00|62.03|59.69|61.1|58.76|62.03|59.69|61.1|58.76|0
1644869170000|2022-02-14 20:06:10|60.84|58.5|61.01|58.67|61.27|58.93|60.84|58.5|0
1644869180000|2022-02-14 20:06:20|61.1|58.76|60.93|58.59|61.1|58.76|60.84|58.5|0
1644869190000|2022-02-14 20:06:30|60.67|58.33|60.84|58.5|60.84|58.5|60.67|58.33|0
1644869200000|2022-02-14 20:06:40|60.63|58.29|60.84|58.5|60.84|58.5|60.51|58.17|0
1644869210000|2022-02-14 20:06:50|60.93|58.59|61.01|58.67|61.01|58.67|60.67|58.33|0
1644869220000|2022-02-14 20:07:00|61.1|58.76|61.18|58.84|61.18|58.84|60.84|58.5|0
1644869230000|2022-02-14 20:07:10|61.44|59.1|61.31|58.97|61.69|59.35|61.31|58.97|0
1644869240000|2022-02-14 20:07:20|61.35|59.01|61.01|58.67|61.35|59.01|61.01|58.67|0
1644869250000|2022-02-14 20:07:30|61.18|58.84|61.69|59.35|61.69|59.35|61.18|58.84|0
1644869260000|2022-02-14 20:07:40|61.52|59.18|61.26|58.92|61.52|59.18|61.26|58.92|0
1644869270000|2022-02-14 20:07:50|61.31|58.97|61.95|59.61|61.95|59.61|61.31|58.97|0
1644869280000|2022-02-14 20:08:00|62.03|59.69|62.63|60.29|62.63|60.29|62.03|59.69|0
1644869290000|2022-02-14 20:08:10|63.06|60.72|63.58|61.24|63.58|61.24|63.06|60.72|0
1644869300000|2022-02-14 20:08:20|63.76|61.42|63.24|60.9|63.76|61.42|63.24|60.9|0
1644869310000|2022-02-14 20:08:30|63.32|60.98|63.84|61.5|64.02|61.68|63.32|60.98|0
1644869320000|2022-02-14 20:08:40|63.58|61.24|63.49|61.15|63.76|61.42|63.49|61.15|0
1644869330000|2022-02-14 20:08:50|63.76|61.42|63.41|61.07|63.97|61.63|63.41|61.07|0
1644869340000|2022-02-14 20:09:00|63.58|61.24|64.63|62.29|64.72|62.38|63.58|61.24|0
1644869350000|2022-02-14 20:09:10|64.54|62.2|64.81|62.47|65.34|63|64.54|62.2|0
1644869360000|2022-02-14 20:09:20|64.63|62.29|64.37|62.03|64.72|62.38|64.37|62.03|0
1644869370000|2022-02-14 20:09:30|64.46|62.12|64.28|61.94|64.46|62.12|64.1|61.76|0
1644869380000|2022-02-14 20:09:40|64.19|61.85|64.02|61.68|64.28|61.94|64.02|61.68|0
1644869390000|2022-02-14 20:09:50|64.19|61.85|64.54|62.2|64.54|62.2|64.1|61.76|0
1644869400000|2022-02-14 20:10:00|64.1|61.76|64.45|62.11|64.45|62.11|64.1|61.76|0
1644869410000|2022-02-14 20:10:10|64.5|62.16|64.45|62.11|64.72|62.38|64.45|62.11|0
1644869420000|2022-02-14 20:10:20|64.5|62.16|63.67|61.33|64.5|62.16|63.67|61.33|0
1644869430000|2022-02-14 20:10:30|63.15|60.81|62.8|60.46|63.36|61.02|62.8|60.46|0
1644869440000|2022-02-14 20:10:40|63.06|60.72|62.28|59.94|63.06|60.72|62.28|59.94|0
1644869450000|2022-02-14 20:10:50|62.46|60.12|62.46|60.12|62.46|60.12|62.46|60.12|0
1644869460000|2022-02-14 20:11:00|62.41|60.07|62.37|60.03|62.8|60.46|62.37|60.03|0
1644869470000|2022-02-14 20:11:10|62.54|60.2|62.89|60.55|62.89|60.55|62.54|60.2|0
1644869480000|2022-02-14 20:11:20|62.63|60.29|62.89|60.55|62.97|60.63|62.63|60.29|0
1644869490000|2022-02-14 20:11:30|63.14|60.8|62.97|60.63|63.49|61.15|62.97|60.63|0
1644869500000|2022-02-14 20:11:40|62.71|60.37|62.45|60.11|62.97|60.63|62.45|60.11|0
1644869510000|2022-02-14 20:11:50|62.5|60.16|62.67|60.33|62.71|60.37|62.5|60.16|0
1644869520000|2022-02-14 20:12:00|63.06|60.72|62.88|60.54|63.06|60.72|62.75|60.41|0
1644869530000|2022-02-14 20:12:10|62.71|60.37|64.01|61.67|64.01|61.67|62.71|60.37|0
1644869540000|2022-02-14 20:12:20|64.1|61.76|63.84|61.5|64.1|61.76|63.58|61.24|0
1644869550000|2022-02-14 20:12:30|63.75|61.41|65.07|62.73|65.07|62.73|63.75|61.41|0
1644869560000|2022-02-14 20:12:40|64.98|62.64|64.72|62.38|64.98|62.64|64.72|62.38|0
1644869570000|2022-02-14 20:12:50|64.63|62.29|64.28|61.94|64.63|62.29|64.28|61.94|0
1644869580000|2022-02-14 20:13:00|64.19|61.85|64.28|61.94|64.36|62.02|64.19|61.85|0
1644869590000|2022-02-14 20:13:10|64.45|62.11|64.54|62.2|64.54|62.2|64.36|62.02|0
1644869600000|2022-02-14 20:13:20|64.71|62.37|64.98|62.64|64.98|62.64|64.71|62.37|0
1644869610000|2022-02-14 20:13:30|65.33|62.99|66.04|63.7|66.04|63.7|65.33|62.99|0
1644869620000|2022-02-14 20:13:40|66.22|63.88|65.69|63.35|66.31|63.97|65.69|63.35|0
1644869630000|2022-02-14 20:13:50|65.6|63.26|65.96|63.62|65.96|63.62|65.6|63.26|0
1644869640000|2022-02-14 20:14:00|65.6|63.26|65.16|62.82|65.6|63.26|65.16|62.82|0
1644869650000|2022-02-14 20:14:10|65.42|63.08|65.11|62.77|65.64|63.3|65.11|62.77|0
1644869660000|2022-02-14 20:14:20|65.02|62.68|65.07|62.73|65.15|62.81|65.02|62.68|0
1644869670000|2022-02-14 20:14:30|65.15|62.81|65.78|63.44|65.78|63.44|65.15|62.81|0
1644869680000|2022-02-14 20:14:40|66.13|63.79|66.67|64.33|67.03|64.69|66.13|63.79|0
1644869690000|2022-02-14 20:14:50|66.4|64.06|66.58|64.24|66.58|64.24|66.4|64.06|0
1644869700000|2022-02-14 20:15:00|66.49|64.15|65.78|63.44|66.49|64.15|65.78|63.44|0
1644869710000|2022-02-14 20:15:10|65.86|63.52|66.49|64.15|66.49|64.15|65.86|63.52|0
1644869720000|2022-02-14 20:15:20|66.31|63.97|66.85|64.51|66.85|64.51|66|63.66|0
1644869730000|2022-02-14 20:15:30|66.49|64.15|66.31|63.97|66.49|64.15|66.22|63.88|0
1644869740000|2022-02-14 20:15:40|66.13|63.79|65.77|63.43|66.13|63.79|65.69|63.35|0
1644869750000|2022-02-14 20:15:50|65.42|63.08|65.6|63.26|65.6|63.26|65.42|63.08|0
1644869760000|2022-02-14 20:16:00|65.86|63.52|65.06|62.72|65.86|63.52|65.06|62.72|0
1644869770000|2022-02-14 20:16:10|64.89|62.55|65.06|62.72|65.06|62.72|64.89|62.55|0
1644869780000|2022-02-14 20:16:20|65.15|62.81|65.24|62.9|65.24|62.9|65.15|62.81|0
1644869790000|2022-02-14 20:16:30|65.15|62.81|64.98|62.64|65.33|62.99|64.98|62.64|0
1644869800000|2022-02-14 20:16:40|65.06|62.72|64.01|61.67|65.15|62.81|64.01|61.67|0
1644869810000|2022-02-14 20:16:50|64.1|61.76|64.53|62.19|64.53|62.19|63.92|61.58|0
1644869820000|2022-02-14 20:17:00|64.45|62.11|63.23|60.89|64.45|62.11|63.14|60.8|0
1644869830000|2022-02-14 20:17:10|63.57|61.23|63.79|61.45|63.79|61.45|63.57|61.23|0
1644869840000|2022-02-14 20:17:20|63.49|61.15|63.49|61.15|63.83|61.49|63.49|61.15|0
1644869850000|2022-02-14 20:17:30|63.4|61.06|63.92|61.58|63.92|61.58|63.4|61.06|0
1644869860000|2022-02-14 20:17:40|64.53|62.19|64.62|62.28|64.62|62.28|64.53|62.19|0
1644869870000|2022-02-14 20:17:50|64.8|62.46|64.36|62.02|64.8|62.46|64.36|62.02|0
1644869880000|2022-02-14 20:18:00|64.27|61.93|64.53|62.19|64.53|62.19|63.75|61.41|0
1644869890000|2022-02-14 20:18:10|64.8|62.46|64.53|62.19|64.8|62.46|64.53|62.19|0
1644869900000|2022-02-14 20:18:20|64.8|62.46|64.62|62.28|64.8|62.46|64.45|62.11|0
1644869910000|2022-02-14 20:18:30|64.36|62.02|64.62|62.28|64.62|62.28|64.36|62.02|0
1644869920000|2022-02-14 20:18:40|64.8|62.46|64.8|62.46|65.15|62.81|64.8|62.46|0
1644869930000|2022-02-14 20:18:50|64.88|62.54|64.62|62.28|64.88|62.54|64.62|62.28|0
1644869940000|2022-02-14 20:19:00|64.53|62.19|64.88|62.54|64.97|62.63|64.53|62.19|0
1644869950000|2022-02-14 20:19:10|64.97|62.63|64.97|62.63|65.24|62.9|64.97|62.63|0
1644869960000|2022-02-14 20:19:20|64.88|62.54|64.8|62.46|65.06|62.72|64.8|62.46|0
1644869970000|2022-02-14 20:19:30|64.53|62.19|64.62|62.28|64.62|62.28|64.44|62.1|0
1644869980000|2022-02-14 20:19:40|64.53|62.19|64.27|61.93|64.53|62.19|64.18|61.84|0
1644869990000|2022-02-14 20:19:50|64.18|61.84|63.48|61.14|64.18|61.84|63.48|61.14|0
1644870000000|2022-02-14 20:20:00|63.83|61.49|63.66|61.32|63.83|61.49|63.48|61.14|0
1644870010000|2022-02-14 20:20:10|63.4|61.06|63.57|61.23|63.57|61.23|63.4|61.06|0
1644870020000|2022-02-14 20:20:20|63.48|61.14|62.53|60.19|63.48|61.14|62.45|60.11|0
1644870030000|2022-02-14 20:20:30|62.02|59.68|62.27|59.93|62.27|59.93|62.02|59.68|0
1644870040000|2022-02-14 20:20:40|62.1|59.76|62.62|60.28|62.62|60.28|62.1|59.76|0
1644870050000|2022-02-14 20:20:50|62.88|60.54|62.79|60.45|62.88|60.54|62.53|60.19|0
1644870060000|2022-02-14 20:21:00|63.05|60.71|62.79|60.45|63.05|60.71|62.44|60.1|0
1644870070000|2022-02-14 20:21:10|63.05|60.71|63.57|61.23|63.57|61.23|63.05|60.71|0
1644870080000|2022-02-14 20:21:20|63.31|60.97|63.22|60.88|63.31|60.97|63.22|60.88|0
1644870090000|2022-02-14 20:21:30|63.05|60.71|63.22|60.88|63.22|60.88|63.05|60.71|0
1644870100000|2022-02-14 20:21:40|63.31|60.97|63.13|60.79|63.31|60.97|63.13|60.79|0
1644870110000|2022-02-14 20:21:50|63.57|61.23|64.09|61.75|64.09|61.75|63.57|61.23|0
1644870120000|2022-02-14 20:22:00|63.92|61.58|64.18|61.84|64.35|62.01|63.92|61.58|0
1644870130000|2022-02-14 20:22:10|64.44|62.1|64.88|62.54|64.92|62.58|64.44|62.1|0
1644870140000|2022-02-14 20:22:20|64.79|62.45|64.62|62.28|64.88|62.54|64.62|62.28|0
1644870150000|2022-02-14 20:22:30|64.44|62.1|64.35|62.01|64.53|62.19|64.35|62.01|0
1644870160000|2022-02-14 20:22:40|64.53|62.19|65.32|62.98|65.32|62.98|64.53|62.19|0
1644870170000|2022-02-14 20:22:50|65.15|62.81|65.41|63.07|65.5|63.16|65.15|62.81|0
1644870180000|2022-02-14 20:23:00|65.32|62.98|65.15|62.81|65.5|63.16|65.15|62.81|0
1644870190000|2022-02-14 20:23:10|64.88|62.54|65.32|62.98|65.32|62.98|64.7|62.36|0
1644870200000|2022-02-14 20:23:20|65.68|63.34|65.59|63.25|65.68|63.34|65.41|63.07|0
1644870210000|2022-02-14 20:23:30|65.77|63.43|65.86|63.52|66.03|63.69|65.77|63.43|0
1644870220000|2022-02-14 20:23:40|65.68|63.34|66.03|63.69|66.12|63.78|65.68|63.34|0
1644870230000|2022-02-14 20:23:50|66.17|63.83|67.75|65.41|67.75|65.41|66.03|63.69|0
1644870240000|2022-02-14 20:24:00|68.29|65.95|68.93|66.59|68.93|66.59|68.29|65.95|0
1644870250000|2022-02-14 20:24:10|69.4|67.06|69.21|66.87|69.49|67.15|69.21|66.87|0
1644870260000|2022-02-14 20:24:20|68.84|66.5|68.38|66.04|68.84|66.5|68.38|66.04|0
1644870270000|2022-02-14 20:24:30|67.93|65.59|68.2|65.86|68.2|65.86|67.93|65.59|0
1644870280000|2022-02-14 20:24:40|68.29|65.95|67.93|65.59|68.29|65.95|67.93|65.59|0
1644870290000|2022-02-14 20:24:50|67.65|65.31|67.47|65.13|67.65|65.31|67.38|65.04|0
1644870300000|2022-02-14 20:25:00|67.38|65.04|67.38|65.04|67.38|65.04|67.29|64.95|0
1644870310000|2022-02-14 20:25:10|67.47|65.13|67.29|64.95|67.47|65.13|67.2|64.86|0
1644870320000|2022-02-14 20:25:20|67.38|65.04|67.2|64.86|67.83|65.49|67.2|64.86|0
1644870330000|2022-02-14 20:25:30|66.93|64.59|67.02|64.68|67.11|64.77|66.93|64.59|0
1644870340000|2022-02-14 20:25:40|67.47|65.13|67.29|64.95|67.47|65.13|67.29|64.95|0
1644870350000|2022-02-14 20:25:50|67.24|64.9|68.11|65.77|68.11|65.77|67.24|64.9|0
1644870360000|2022-02-14 20:26:00|68.02|65.68|67.56|65.22|68.2|65.86|67.56|65.22|0
1644870370000|2022-02-14 20:26:10|68.02|65.68|67.2|64.86|68.02|65.68|67.2|64.86|0
1644870380000|2022-02-14 20:26:20|67.11|64.77|66.84|64.5|67.11|64.77|66.84|64.5|0
1644870390000|2022-02-14 20:26:30|66.75|64.41|66.97|64.63|66.97|64.63|66.75|64.41|0
1644870400000|2022-02-14 20:26:40|67.38|65.04|67.06|64.72|67.38|65.04|67.02|64.68|0
1644870410000|2022-02-14 20:26:50|67.38|65.04|66.57|64.23|67.38|65.04|66.57|64.23|0
1644870420000|2022-02-14 20:27:00|67.02|64.68|66.84|64.5|67.11|64.77|66.66|64.32|0
1644870430000|2022-02-14 20:27:10|66.97|64.63|66.93|64.59|66.97|64.63|66.84|64.5|0
1644870440000|2022-02-14 20:27:20|67.11|64.77|67.2|64.86|67.2|64.86|67.11|64.77|0
1644870450000|2022-02-14 20:27:30|66.57|64.23|66.12|63.78|66.57|64.23|65.89|63.55|0
1644870460000|2022-02-14 20:27:40|65.67|63.33|65.76|63.42|66.21|63.87|65.67|63.33|0
1644870470000|2022-02-14 20:27:50|65.58|63.24|65.94|63.6|65.94|63.6|65.32|62.98|0
1644870480000|2022-02-14 20:28:00|66.12|63.78|66.84|64.5|66.84|64.5|66.12|63.78|0
1644870490000|2022-02-14 20:28:10|66.48|64.14|66.57|64.23|66.84|64.5|66.48|64.14|0
1644870500000|2022-02-14 20:28:20|66.52|64.18|67.11|64.77|67.11|64.77|66.52|64.18|0
1644870510000|2022-02-14 20:28:30|66.93|64.59|66.3|63.96|66.93|64.59|66.3|63.96|0
1644870520000|2022-02-14 20:28:40|66.48|64.14|66.75|64.41|66.75|64.41|66.48|64.14|0
1644870530000|2022-02-14 20:28:50|66.74|64.4|67.11|64.77|67.11|64.77|66.74|64.4|0
1644870540000|2022-02-14 20:29:00|66.74|64.4|66.39|64.05|66.74|64.4|66.34|64|0
1644870550000|2022-02-14 20:29:10|66.21|63.87|66.47|64.13|66.47|64.13|66.21|63.87|0
1644870560000|2022-02-14 20:29:20|66.43|64.09|66.3|63.96|66.47|64.13|66.3|63.96|0
1644870570000|2022-02-14 20:29:30|66.38|64.04|65.76|63.42|66.38|64.04|65.76|63.42|0
1644870580000|2022-02-14 20:29:40|66.3|63.96|66.92|64.58|66.92|64.58|66.3|63.96|0
1644870590000|2022-02-14 20:29:50|66.83|64.49|66.03|63.69|66.83|64.49|66.03|63.69|0
1644870600000|2022-02-14 20:30:00|66.12|63.78|65.58|63.24|66.12|63.78|65.58|63.24|0
1644870610000|2022-02-14 20:30:10|65.49|63.15|66.65|64.31|66.65|64.31|65.49|63.15|0
1644870620000|2022-02-14 20:30:20|66.83|64.49|67.1|64.76|67.1|64.76|66.83|64.49|0
1644870630000|2022-02-14 20:30:30|67.65|65.31|67.74|65.4|67.74|65.4|67.47|65.13|0
1644870640000|2022-02-14 20:30:40|67.83|65.49|67.47|65.13|67.83|65.49|67.47|65.13|0
1644870650000|2022-02-14 20:30:50|67.65|65.31|68.28|65.94|68.28|65.94|67.6|65.26|0
1644870660000|2022-02-14 20:31:00|68.38|66.04|68.51|66.17|68.93|66.59|68.38|66.04|0
1644870670000|2022-02-14 20:31:10|68.65|66.31|68.28|65.94|68.65|66.31|68.28|65.94|0
1644870680000|2022-02-14 20:31:20|68.74|66.4|67.19|64.85|68.74|66.4|67.19|64.85|0
1644870690000|2022-02-14 20:31:30|67.56|65.22|67.28|64.94|67.83|65.49|67.28|64.94|0
1644870700000|2022-02-14 20:31:40|67.46|65.12|67.74|65.4|67.74|65.4|67.33|64.99|0
1644870710000|2022-02-14 20:31:50|67.65|65.31|68.38|66.04|68.38|66.04|67.65|65.31|0
1644870720000|2022-02-14 20:32:00|67.74|65.4|68.19|65.85|68.19|65.85|67.65|65.31|0
1644870730000|2022-02-14 20:32:10|68.1|65.76|68.19|65.85|68.19|65.85|67.55|65.21|0
1644870740000|2022-02-14 20:32:20|68.65|66.31|69.11|66.77|69.29|66.95|68.65|66.31|0
1644870750000|2022-02-14 20:32:30|69.2|66.86|69.02|66.68|69.2|66.86|69.02|66.68|0
1644870760000|2022-02-14 20:32:40|68.65|66.31|69.11|66.77|69.11|66.77|68.65|66.31|0
1644870770000|2022-02-14 20:32:50|69.39|67.05|69.48|67.14|69.48|67.14|69.39|67.05|0
1644870780000|2022-02-14 20:33:00|69.39|67.05|69.2|66.86|69.39|67.05|69.2|66.86|0
1644870790000|2022-02-14 20:33:10|69.48|67.14|69.66|67.32|69.66|67.32|69.48|67.14|0
1644870800000|2022-02-14 20:33:20|69.57|67.23|70.03|67.69|70.03|67.69|69.57|67.23|0
1644870810000|2022-02-14 20:33:30|70.13|67.79|69.76|67.42|70.13|67.79|69.61|67.27|0
1644870820000|2022-02-14 20:33:40|69.48|67.14|69.02|66.68|69.48|67.14|69.02|66.68|0
1644870830000|2022-02-14 20:33:50|69.29|66.95|69.38|67.04|69.38|67.04|69.2|66.86|0
1644870840000|2022-02-14 20:34:00|69.2|66.86|70.03|67.69|70.03|67.69|69.2|66.86|0
1644870850000|2022-02-14 20:34:10|69.94|67.6|69.75|67.41|69.94|67.6|69.66|67.32|0
1644870860000|2022-02-14 20:34:20|69.85|67.51|70.31|67.97|70.31|67.97|69.75|67.41|0
1644870870000|2022-02-14 20:34:30|70.22|67.88|70.87|68.53|70.87|68.53|70.22|67.88|0
1644870880000|2022-02-14 20:34:40|70.5|68.16|70.59|68.25|70.87|68.53|70.5|68.16|0
1644870890000|2022-02-14 20:34:50|70.22|67.88|70.59|68.25|70.87|68.53|70.22|67.88|0
1644870900000|2022-02-14 20:35:00|70.69|68.35|70.69|68.35|70.69|68.35|70.5|68.16|0
1644870910000|2022-02-14 20:35:10|70.45|68.11|69.66|67.32|70.45|68.11|69.66|67.32|0
1644870920000|2022-02-14 20:35:20|69.94|67.6|72.92|70.58|73.01|70.67|69.94|67.6|0
1644870930000|2022-02-14 20:35:30|73.06|70.72|73.1|70.76|73.1|70.76|72.92|70.58|0
1644870940000|2022-02-14 20:35:40|73.2|70.86|72.92|70.58|73.2|70.86|72.82|70.48|0
1644870950000|2022-02-14 20:35:50|72.73|70.39|72.54|70.2|72.73|70.39|72.54|70.2|0
1644870960000|2022-02-14 20:36:00|72.63|70.29|69.4|67.06|72.63|70.29|69.4|67.06|0
1644870970000|2022-02-14 20:36:10|69.68|67.34|69.87|67.53|69.96|67.62|69.68|67.34|0
1644870980000|2022-02-14 20:36:20|70.43|68.09|69.96|67.62|70.43|68.09|69.96|67.62|0
1644870990000|2022-02-14 20:36:30|69.87|67.53|69.31|66.97|69.87|67.53|69.31|66.97|0
1644871000000|2022-02-14 20:36:40|69.78|67.44|69.96|67.62|70.15|67.81|69.68|67.34|0
1644871010000|2022-02-14 20:36:50|69.68|67.34|69.5|67.16|69.68|67.34|69.5|67.16|0
1644871020000|2022-02-14 20:37:00|69.31|66.97|69.59|67.25|69.68|67.34|69.31|66.97|0
1644871030000|2022-02-14 20:37:10|69.87|67.53|69.22|66.88|69.87|67.53|69.22|66.88|0
1644871040000|2022-02-14 20:37:20|69.4|67.06|69.03|66.69|69.4|67.06|69.03|66.69|0
1644871050000|2022-02-14 20:37:30|69.12|66.78|69.03|66.69|69.4|67.06|69.03|66.69|0
1644871060000|2022-02-14 20:37:40|69.12|66.78|69.5|67.16|69.5|67.16|69.12|66.78|0
1644871070000|2022-02-14 20:37:50|69.4|67.06|69.31|66.97|69.4|67.06|69.12|66.78|0
1644871080000|2022-02-14 20:38:00|69.22|66.88|68.02|65.68|69.22|66.88|68.02|65.68|0
1644871090000|2022-02-14 20:38:10|68.11|65.77|68.39|66.05|68.66|66.32|68.11|65.77|0
1644871100000|2022-02-14 20:38:20|68.48|66.14|68.57|66.23|68.66|66.32|68.43|66.09|0
1644871110000|2022-02-14 20:38:30|68.48|66.14|68.85|66.51|69.03|66.69|68.48|66.14|0
1644871120000|2022-02-14 20:38:40|68.94|66.6|69.68|67.34|69.68|67.34|68.94|66.6|0
1644871130000|2022-02-14 20:38:50|69.59|67.25|69.31|66.97|69.59|67.25|69.31|66.97|0
1644871140000|2022-02-14 20:39:00|69.59|67.25|69.59|67.25|69.77|67.43|69.59|67.25|0
1644871150000|2022-02-14 20:39:10|69.31|66.97|69.26|66.92|69.31|66.97|69.03|66.69|0
1644871160000|2022-02-14 20:39:20|69.59|67.25|68.89|66.55|69.59|67.25|68.85|66.51|0
1644871170000|2022-02-14 20:39:30|68.94|66.6|68.85|66.51|68.94|66.6|68.8|66.46|0
1644871180000|2022-02-14 20:39:40|68.94|66.6|68.11|65.77|68.94|66.6|68.11|65.77|0
1644871190000|2022-02-14 20:39:50|68.2|65.86|68.7|66.36|68.7|66.36|68.2|65.86|0
1644871200000|2022-02-14 20:40:00|69.21|66.87|69.49|67.15|69.49|67.15|68.98|66.64|0
1644871210000|2022-02-14 20:40:10|69.21|66.87|68.66|66.32|69.21|66.87|68.66|66.32|0
1644871220000|2022-02-14 20:40:20|68.84|66.5|68.84|66.5|68.84|66.5|68.75|66.41|0
1644871230000|2022-02-14 20:40:30|69.03|66.69|69.21|66.87|69.21|66.87|68.84|66.5|0
1644871240000|2022-02-14 20:40:40|69.31|66.97|69.35|67.01|69.63|67.29|69.21|66.87|0
1644871250000|2022-02-14 20:40:50|69.4|67.06|69.49|67.15|69.49|67.15|69.21|66.87|0
1644871260000|2022-02-14 20:41:00|69.4|67.06|69.4|67.06|69.4|67.06|68.75|66.41|0
1644871270000|2022-02-14 20:41:10|69.31|66.97|69.12|66.78|69.31|66.97|68.94|66.6|0
1644871280000|2022-02-14 20:41:20|68.84|66.5|69.12|66.78|69.12|66.78|68.75|66.41|0
1644871290000|2022-02-14 20:41:30|69.49|67.15|69.21|66.87|69.68|67.34|69.21|66.87|0
1644871300000|2022-02-14 20:41:40|69.4|67.06|68.94|66.6|69.4|67.06|68.94|66.6|0
1644871310000|2022-02-14 20:41:50|69.03|66.69|68.47|66.13|69.03|66.69|68.47|66.13|0
1644871320000|2022-02-14 20:42:00|68.38|66.04|68.2|65.86|68.38|66.04|68.02|65.68|0
1644871330000|2022-02-14 20:42:10|68.29|65.95|67.88|65.54|68.29|65.95|67.83|65.49|0
1644871340000|2022-02-14 20:42:20|68.29|65.95|68.66|66.32|68.66|66.32|68.29|65.95|0
1644871350000|2022-02-14 20:42:30|68.47|66.13|68.02|65.68|68.47|66.13|68.02|65.68|0
1644871360000|2022-02-14 20:42:40|68.11|65.77|68.38|66.04|68.38|66.04|68.11|65.77|0
1644871370000|2022-02-14 20:42:50|68.29|65.95|68.02|65.68|68.75|66.41|68.02|65.68|0
1644871380000|2022-02-14 20:43:00|68.38|66.04|68.02|65.68|68.66|66.32|68.02|65.68|0
1644871390000|2022-02-14 20:43:10|68.01|65.67|67.38|65.04|68.01|65.67|67.38|65.04|0
1644871400000|2022-02-14 20:43:20|67.01|64.67|66.92|64.58|67.01|64.67|66.92|64.58|0
1644871410000|2022-02-14 20:43:30|67.1|64.76|67.01|64.67|67.1|64.76|67.01|64.67|0
1644871420000|2022-02-14 20:43:40|67.19|64.85|67.65|65.31|67.65|65.31|67.19|64.85|0
1644871430000|2022-02-14 20:43:50|68.2|65.86|68.11|65.77|68.2|65.86|68.01|65.67|0
1644871440000|2022-02-14 20:44:00|67.92|65.58|68.01|65.67|68.2|65.86|67.92|65.58|0
1644871450000|2022-02-14 20:44:10|68.33|65.99|68.11|65.77|68.33|65.99|68.01|65.67|0
1644871460000|2022-02-14 20:44:20|68.2|65.86|68.01|65.67|68.2|65.86|68.01|65.67|0
1644871470000|2022-02-14 20:44:30|68.56|66.22|68.93|66.59|68.93|66.59|68.56|66.22|0
1644871480000|2022-02-14 20:44:40|69.21|66.87|69.49|67.15|69.67|67.33|69.21|66.87|0
1644871490000|2022-02-14 20:44:50|69.39|67.05|69.77|67.43|69.77|67.43|69.3|66.96|0
1644871500000|2022-02-14 20:45:00|69.95|67.61|69.67|67.33|69.95|67.61|69.67|67.33|0
1644871510000|2022-02-14 20:45:10|69.39|67.05|68.47|66.13|69.67|67.33|68.47|66.13|0
1644871520000|2022-02-14 20:45:20|68.2|65.86|67.22|64.88|68.29|65.95|67.22|64.88|0
1644871530000|2022-02-14 20:45:30|67.04|64.7|66.86|64.52|67.04|64.7|66.4|64.06|0
1644871540000|2022-02-14 20:45:40|66.76|64.42|66.31|63.97|66.76|64.42|66.31|63.97|0
1644871550000|2022-02-14 20:45:50|66.04|63.7|65.32|62.98|66.04|63.7|65.32|62.98|0
1644871560000|2022-02-14 20:46:00|65.23|62.89|65.41|63.07|65.5|63.16|65.23|62.89|0
1644871570000|2022-02-14 20:46:10|65.72|63.38|65.5|63.16|65.77|63.43|65.5|63.16|0
1644871580000|2022-02-14 20:46:20|65.23|62.89|64.61|62.27|65.23|62.89|64.61|62.27|0
1644871590000|2022-02-14 20:46:30|64.7|62.36|64.79|62.45|65.14|62.8|64.7|62.36|0
1644871600000|2022-02-14 20:46:40|64.7|62.36|65.23|62.89|65.23|62.89|64.7|62.36|0
1644871610000|2022-02-14 20:46:50|65.14|62.8|65.27|62.93|65.27|62.93|64.88|62.54|0
1644871620000|2022-02-14 20:47:00|65.41|63.07|65.95|63.61|65.95|63.61|65.41|63.07|0
1644871630000|2022-02-14 20:47:10|66.13|63.79|66.58|64.24|66.58|64.24|66.13|63.79|0
1644871640000|2022-02-14 20:47:20|66.76|64.42|66.49|64.15|66.76|64.42|66.4|64.06|0
1644871650000|2022-02-14 20:47:30|66.67|64.33|67.04|64.7|67.04|64.7|66.67|64.33|0
1644871660000|2022-02-14 20:47:40|66.85|64.51|67.67|65.33|67.67|65.33|66.85|64.51|0
1644871670000|2022-02-14 20:47:50|67.58|65.24|67.77|65.43|67.86|65.52|67.58|65.24|0
1644871680000|2022-02-14 20:48:00|67.67|65.33|67.95|65.61|67.95|65.61|67.67|65.33|0
1644871690000|2022-02-14 20:48:10|68.87|66.53|69.43|67.09|69.43|67.09|68.87|66.53|0
1644871700000|2022-02-14 20:48:20|69.9|67.56|70.56|68.22|70.65|68.31|69.9|67.56|0
1644871710000|2022-02-14 20:48:30|70.27|67.93|70.46|68.12|70.51|68.17|70.18|67.84|0
1644871720000|2022-02-14 20:48:40|70.37|68.03|70.18|67.84|70.37|68.03|70.18|67.84|0
1644871730000|2022-02-14 20:48:50|69.81|67.47|69.81|67.47|70.09|67.75|69.81|67.47|0
1644871740000|2022-02-14 20:49:00|69.9|67.56|70.37|68.03|70.37|68.03|69.62|67.28|0
1644871750000|2022-02-14 20:49:10|70.46|68.12|70.27|67.93|70.46|68.12|70.27|67.93|0
1644871760000|2022-02-14 20:49:20|70.46|68.12|70.56|68.22|70.56|68.22|70.27|67.93|0
1644871770000|2022-02-14 20:49:30|70.7|68.36|70.27|67.93|70.7|68.36|70.27|67.93|0
1644871780000|2022-02-14 20:49:40|70.09|67.75|70.09|67.75|70.37|68.03|70.09|67.75|0
1644871790000|2022-02-14 20:49:50|69.8|67.46|68.96|66.62|69.8|67.46|68.96|66.62|0
1644871800000|2022-02-14 20:50:00|69.01|66.67|66.13|63.79|69.01|66.67|66.13|63.79|0
1644871810000|2022-02-14 20:50:10|65.86|63.52|65.86|63.52|66.13|63.79|65.41|63.07|0
1644871820000|2022-02-14 20:50:20|65.59|63.25|65.5|63.16|65.77|63.43|65.5|63.16|0
1644871830000|2022-02-14 20:50:30|65.59|63.25|65.23|62.89|65.59|63.25|65.14|62.8|0
1644871840000|2022-02-14 20:50:40|65.41|63.07|65.5|63.16|65.5|63.16|65|62.66|0
1644871850000|2022-02-14 20:50:50|65.77|63.43|66.04|63.7|66.04|63.7|65.77|63.43|0
1644871860000|2022-02-14 20:51:00|65.85|63.51|65.14|62.8|65.85|63.51|65.14|62.8|0
1644871870000|2022-02-14 20:51:10|65.5|63.16|66.67|64.33|66.67|64.33|65.5|63.16|0
1644871880000|2022-02-14 20:51:20|66.85|64.51|66.94|64.6|67.21|64.87|66.85|64.51|0
1644871890000|2022-02-14 20:51:30|67.21|64.87|67.03|64.69|67.4|65.06|67.03|64.69|0
1644871900000|2022-02-14 20:51:40|66.94|64.6|67.03|64.69|67.03|64.69|66.76|64.42|0
1644871910000|2022-02-14 20:51:50|66.3|63.96|67.21|64.87|67.21|64.87|66.3|63.96|0
1644871920000|2022-02-14 20:52:00|67.3|64.96|67.3|64.96|67.3|64.96|67.3|64.96|0
1644871930000|2022-02-14 20:52:10|67.4|65.06|66.98|64.64|67.49|65.15|66.98|64.64|0
1644871940000|2022-02-14 20:52:20|67.3|64.96|67.49|65.15|67.49|65.15|67.3|64.96|0
1644871950000|2022-02-14 20:52:30|67.4|65.06|67.03|64.69|67.4|65.06|67.03|64.69|0
1644871960000|2022-02-14 20:52:40|67.12|64.78|67.39|65.05|67.39|65.05|66.94|64.6|0
1644871970000|2022-02-14 20:52:50|67.49|65.15|67.39|65.05|67.49|65.15|67.39|65.05|0
1644871980000|2022-02-14 20:53:00|67.3|64.96|66.48|64.14|67.3|64.96|66.48|64.14|0
1644871990000|2022-02-14 20:53:10|66.67|64.33|66.39|64.05|66.67|64.33|66.39|64.05|0
1644872000000|2022-02-14 20:53:20|65.94|63.6|65.9|63.56|65.94|63.6|65.76|63.42|0
1644872010000|2022-02-14 20:53:30|66.21|63.87|65.9|63.56|66.21|63.87|65.9|63.56|0
1644872020000|2022-02-14 20:53:40|66.03|63.69|65.58|63.24|66.03|63.69|65.58|63.24|0
1644872030000|2022-02-14 20:53:50|65.67|63.33|66.03|63.69|66.03|63.69|65.67|63.33|0
1644872040000|2022-02-14 20:54:00|65.85|63.51|65.31|62.97|65.85|63.51|65.31|62.97|0
1644872050000|2022-02-14 20:54:10|65.4|63.06|65.13|62.79|65.4|63.06|65.13|62.79|0
1644872060000|2022-02-14 20:54:20|65.31|62.97|65.13|62.79|65.49|63.15|65.13|62.79|0
1644872070000|2022-02-14 20:54:30|65.22|62.88|65.13|62.79|65.22|62.88|64.96|62.62|0
1644872080000|2022-02-14 20:54:40|65.49|63.15|67.21|64.87|67.21|64.87|65.49|63.15|0
1644872090000|2022-02-14 20:54:50|66.94|64.6|67.48|65.14|67.48|65.14|66.94|64.6|0
1644872100000|2022-02-14 20:55:00|67.39|65.05|66.75|64.41|67.58|65.24|66.75|64.41|0
1644872110000|2022-02-14 20:55:10|66.85|64.51|67.39|65.05|67.39|65.05|66.85|64.51|0
1644872120000|2022-02-14 20:55:20|67.57|65.23|68.31|65.97|68.31|65.97|67.57|65.23|0
1644872130000|2022-02-14 20:55:30|68.49|66.15|69.42|67.08|69.42|67.08|68.49|66.15|0
1644872140000|2022-02-14 20:55:40|68.96|66.62|68.96|66.62|69.24|66.9|68.96|66.62|0
1644872150000|2022-02-14 20:55:50|68.49|66.15|68.4|66.06|68.49|66.15|68.31|65.97|0
1644872160000|2022-02-14 20:56:00|67.94|65.6|67.85|65.51|68.31|65.97|67.85|65.51|0
1644872170000|2022-02-14 20:56:10|67.94|65.6|67.3|64.96|67.94|65.6|67.3|64.96|0
1644872180000|2022-02-14 20:56:20|67.57|65.23|67.48|65.14|67.57|65.23|67.48|65.14|0
1644872190000|2022-02-14 20:56:30|67.57|65.23|67.21|64.87|67.76|65.42|67.21|64.87|0
1644872200000|2022-02-14 20:56:40|67.3|64.96|67.3|64.96|67.39|65.05|67.21|64.87|0
1644872210000|2022-02-14 20:56:50|67.03|64.69|67.48|65.14|67.48|65.14|67.03|64.69|0
1644872220000|2022-02-14 20:57:00|67.62|65.28|66.75|64.41|67.62|65.28|66.75|64.41|0
1644872230000|2022-02-14 20:57:10|67.02|64.68|67.48|65.14|67.57|65.23|67.02|64.68|0
1644872240000|2022-02-14 20:57:20|67.76|65.42|67.76|65.42|67.76|65.42|67.57|65.23|0
1644872250000|2022-02-14 20:57:30|68.12|65.78|68.22|65.88|68.22|65.88|68.03|65.69|0
1644872260000|2022-02-14 20:57:40|67.94|65.6|68.4|66.06|68.4|66.06|67.94|65.6|0
1644872270000|2022-02-14 20:57:50|68.68|66.34|68.77|66.43|68.77|66.43|68.49|66.15|0
1644872280000|2022-02-14 20:58:00|68.68|66.34|68.21|65.87|68.68|66.34|68.21|65.87|0
1644872290000|2022-02-14 20:58:10|67.94|65.6|68.03|65.69|68.03|65.69|67.66|65.32|0
1644872300000|2022-02-14 20:58:20|68.31|65.97|68.49|66.15|68.49|66.15|68.31|65.97|0
1644872310000|2022-02-14 20:58:30|68.58|66.24|68.4|66.06|68.58|66.24|68.21|65.87|0
1644872320000|2022-02-14 20:58:40|68.21|65.87|68.4|66.06|68.68|66.34|68.21|65.87|0
1644872330000|2022-02-14 20:58:50|67.85|65.51|68.31|65.97|68.31|65.97|67.75|65.41|0
1644872340000|2022-02-14 20:59:00|68.21|65.87|68.03|65.69|68.21|65.87|68.03|65.69|0
1644872350000|2022-02-14 20:59:10|67.94|65.6|67.85|65.51|67.94|65.6|67.57|65.23|0
1644872360000|2022-02-14 20:59:20|67.48|65.14|67.39|65.05|67.57|65.23|67.39|65.05|0
1644872370000|2022-02-14 20:59:30|67.66|65.32|67.02|64.68|67.66|65.32|67.02|64.68|0
1644872380000|2022-02-14 20:59:40|67.2|64.86|67.02|64.68|67.2|64.86|66.93|64.59|0
1644872390000|2022-02-14 20:59:50|66.7|64.36|66.21|63.87|66.7|64.36|65.76|63.42|0
1644872400000|2022-02-14 21:00:00|66.48|64.14|66.84|64.5|66.84|64.5|66.48|64.14|0
1644872410000|2022-02-14 21:00:10|66.3|63.96|66.21|63.87|66.66|64.32|66.21|63.87|0
1644872420000|2022-02-14 21:00:20|66.3|63.96|66.39|64.05|66.43|64.09|66.3|63.96|0
1644872430000|2022-02-14 21:00:30|66.3|63.96|66.39|64.05|66.39|64.05|66.2|63.86|0
1644872440000|2022-02-14 21:00:40|66.3|63.96|66.48|64.14|66.48|64.14|66.3|63.96|0
1644872450000|2022-02-14 21:00:50|66.57|64.23|66.57|64.23|66.57|64.23|66.39|64.05|0
1644872460000|2022-02-14 21:01:00|66.61|64.27|66.48|64.14|66.61|64.27|66.48|64.14|0
1644872470000|2022-02-14 21:01:10|66.57|64.23|66.38|64.04|66.57|64.23|66.38|64.04|0
1644872480000|2022-02-14 21:01:20|66.48|64.14|66.48|64.14|66.48|64.14|66.29|63.95|0
1644872490000|2022-02-14 21:01:30|66.57|64.23|66.57|64.23|66.57|64.23|66.47|64.13|0
1644872510000|2022-02-14 21:01:50|66.47|64.13|66.66|64.32|66.66|64.32|66.38|64.04|0
1644872520000|2022-02-14 21:02:00|66.84|64.5|66.75|64.41|66.93|64.59|66.75|64.41|0
1644872530000|2022-02-14 21:02:10|66.84|64.5|66.84|64.5|66.84|64.5|66.84|64.5|0
1644872540000|2022-02-14 21:02:20|66.75|64.41|66.93|64.59|66.93|64.59|66.75|64.41|0
1644872550000|2022-02-14 21:02:30|67.02|64.68|66.84|64.5|67.02|64.68|66.84|64.5|0
1644872560000|2022-02-14 21:02:40|66.93|64.59|66.84|64.5|66.93|64.59|66.84|64.5|0
1644872570000|2022-02-14 21:02:50|66.75|64.41|66.93|64.59|66.93|64.59|66.75|64.41|0
1644872580000|2022-02-14 21:03:00|66.84|64.5|66.93|64.59|66.93|64.59|66.84|64.5|0
1644872590000|2022-02-14 21:03:10|66.84|64.5|67.02|64.68|67.02|64.68|66.84|64.5|0
1644872600000|2022-02-14 21:03:20|67.11|64.77|67.2|64.86|67.29|64.95|67.11|64.77|0
1644872610000|2022-02-14 21:03:30|67.29|64.95|67.47|65.13|67.47|65.13|67.29|64.95|0
1644872620000|2022-02-14 21:03:40|67.38|65.04|67.38|65.04|67.38|65.04|67.38|65.04|0
1644872630000|2022-02-14 21:03:50|67.47|65.13|67.47|65.13|67.57|65.23|67.47|65.13|0
1644872640000|2022-02-14 21:04:00|67.57|65.23|67.47|65.13|67.57|65.23|67.47|65.13|0
1644872650000|2022-02-14 21:04:10|67.56|65.22|67.66|65.32|67.66|65.32|67.56|65.22|0
1644872660000|2022-02-14 21:04:20|67.75|65.41|67.75|65.41|67.93|65.59|67.75|65.41|0
1644872670000|2022-02-14 21:04:30|67.47|65.13|67.29|64.95|67.47|65.13|67.29|64.95|0
1644872680000|2022-02-14 21:04:40|67.38|65.04|67.66|65.32|67.66|65.32|67.38|65.04|0
1644872700000|2022-02-14 21:05:00|67.75|65.41|68.11|65.77|68.11|65.77|67.75|65.41|0
1644872710000|2022-02-14 21:05:10|68.21|65.87|68.3|65.96|68.3|65.96|68.21|65.87|0
1644872720000|2022-02-14 21:05:20|68.21|65.87|68.11|65.77|68.21|65.87|68.02|65.68|0
1644872730000|2022-02-14 21:05:30|68.21|65.87|67.93|65.59|68.21|65.87|67.93|65.59|0
1644872740000|2022-02-14 21:05:40|67.75|65.41|67.84|65.5|67.84|65.5|67.75|65.41|0
1644872750000|2022-02-14 21:05:50|67.75|65.41|67.56|65.22|67.84|65.5|67.47|65.13|0
1644872760000|2022-02-14 21:06:00|67.65|65.31|67.93|65.59|67.93|65.59|67.65|65.31|0
1644872770000|2022-02-14 21:06:10|67.84|65.5|67.57|65.77|67.93|65.77|67.57|65.5|0
1644872780000|2022-02-14 21:06:20|67.48|65.68|67.38|65.58|67.48|65.68|67.38|65.58|0
1644872790000|2022-02-14 21:06:30|67.48|65.68|67.43|65.63|67.48|65.68|67.43|65.63|0
1644872800000|2022-02-14 21:06:40|67.57|65.77|67.57|65.77|67.57|65.77|67.48|65.68|0
1644872810000|2022-02-14 21:06:50|67.66|65.86|67.29|65.49|67.66|65.86|67.29|65.49|0
1644872820000|2022-02-14 21:07:00|67.38|65.58|67.29|65.49|67.47|65.67|67.29|65.49|0
1644872830000|2022-02-14 21:07:10|67.38|65.58|67.29|65.49|67.38|65.58|67.29|65.49|0
1644872840000|2022-02-14 21:07:20|67.11|65.31|67.02|65.22|67.2|65.4|67.02|65.22|0
1644872850000|2022-02-14 21:07:30|66.97|65.17|66.93|65.13|67.02|65.22|66.93|65.13|0
1644872860000|2022-02-14 21:07:40|66.83|65.03|66.83|65.03|66.83|65.03|66.83|65.03|0
1644872870000|2022-02-14 21:07:50|66.74|64.94|66.74|64.94|66.83|65.03|66.74|64.94|0
1644872880000|2022-02-14 21:08:00|66.65|64.85|66.74|64.94|66.74|64.94|66.65|64.85|0
1644872890000|2022-02-14 21:08:10|66.65|64.85|66.65|64.85|66.65|64.85|66.56|64.76|0
1644872900000|2022-02-14 21:08:20|66.74|64.94|66.83|65.03|66.83|65.03|66.65|64.85|0
1644872910000|2022-02-14 21:08:30|66.92|65.12|66.92|65.12|66.92|65.12|66.92|65.12|0
1644872920000|2022-02-14 21:08:40|66.83|65.03|66.83|65.03|66.83|65.03|66.83|65.03|0
1644872930000|2022-02-14 21:08:50|66.65|64.85|66.83|65.03|66.83|65.03|66.65|64.85|0
1644872940000|2022-02-14 21:09:00|66.79|64.99|66.83|65.03|66.83|65.03|66.79|64.99|0
1644872950000|2022-02-14 21:09:10|66.74|64.94|66.83|65.03|66.83|65.03|66.74|64.94|0
1644872960000|2022-02-14 21:09:20|66.74|64.94|66.65|64.85|66.74|64.94|66.65|64.85|0
1644872980000|2022-02-14 21:09:40|66.6|64.8|66.74|64.94|66.74|64.94|66.6|64.8|0
1644872990000|2022-02-14 21:09:50|66.65|64.85|66.65|64.85|66.65|64.85|66.65|64.85|0
1644873000000|2022-02-14 21:10:00|66.83|65.03|66.65|64.85|66.92|65.12|66.65|64.85|0
1644873010000|2022-02-14 21:10:10|66.56|64.76|66.74|64.94|66.74|64.94|66.56|64.76|0
1644873020000|2022-02-14 21:10:20|66.65|64.85|66.65|64.85|66.65|64.85|66.65|64.85|0
1644873030000|2022-02-14 21:10:30|66.56|64.76|66.56|64.76|66.56|64.76|66.56|64.76|0
1644873040000|2022-02-14 21:10:40|66.83|65.03|66.74|64.94|66.83|65.03|66.74|64.94|0
1644873050000|2022-02-14 21:10:50|66.83|65.03|66.78|64.98|66.83|65.03|66.78|64.98|0
1644873060000|2022-02-14 21:11:00|66.74|64.94|66.56|64.76|66.74|64.94|66.56|64.76|0
1644873070000|2022-02-14 21:11:10|66.47|64.67|66.56|64.76|66.65|64.85|66.47|64.67|0
1644873080000|2022-02-14 21:11:20|66.65|64.85|66.83|65.03|66.83|65.03|66.65|64.85|0
1644873090000|2022-02-14 21:11:30|66.74|64.94|66.65|64.85|66.74|64.94|66.65|64.85|0
1644873110000|2022-02-14 21:11:50|66.74|64.94|66.56|64.76|66.74|64.94|66.56|64.76|0
1644873120000|2022-02-14 21:12:00|66.47|64.67|66.47|64.67|66.47|64.67|66.47|64.67|0
1644873130000|2022-02-14 21:12:10|66.37|64.57|66.37|64.57|66.37|64.57|66.28|64.48|0
1644873140000|2022-02-14 21:12:20|66.33|64.53|66.28|64.48|66.33|64.53|66.28|64.48|0
1644873150000|2022-02-14 21:12:30|66.37|64.57|66.37|64.57|66.37|64.57|66.37|64.57|0
1644873160000|2022-02-14 21:12:40|66.28|64.48|66.28|64.48|66.28|64.48|66.28|64.48|0
1644873170000|2022-02-14 21:12:50|66.46|64.66|66.28|64.48|66.46|64.66|66.28|64.48|0
1644873180000|2022-02-14 21:13:00|66.46|64.66|66.74|64.94|66.74|64.94|66.46|64.66|0
1644873190000|2022-02-14 21:13:10|66.92|65.12|67.01|65.21|67.01|65.21|66.83|65.03|0
1644873200000|2022-02-14 21:13:20|66.92|65.12|67.1|65.3|67.1|65.3|66.92|65.12|0
1644873210000|2022-02-14 21:13:30|66.92|65.12|67.01|65.21|67.01|65.21|66.92|65.12|0
1644873220000|2022-02-14 21:13:40|67.1|65.3|67.28|65.48|67.28|65.48|67.1|65.3|0
1644873230000|2022-02-14 21:13:50|67.1|65.3|67.19|65.39|67.19|65.39|67.1|65.3|0
1644873240000|2022-02-14 21:14:00|66.92|65.12|66.92|65.12|66.92|65.12|66.92|65.12|0
1644873250000|2022-02-14 21:14:10|67.01|65.21|67.14|65.34|67.14|65.34|66.92|65.12|0
1644873260000|2022-02-14 21:14:20|67.1|65.3|67.14|65.34|67.14|65.34|67.1|65.3|0
1644873270000|2022-02-14 21:14:30|67.19|65.39|67.1|65.3|67.19|65.39|66.96|65.16|0
1644873280000|2022-02-14 21:14:40|67.01|65.21|67.14|65.34|67.14|65.34|67.01|65.21|0
1644873290000|2022-02-14 21:14:50|67.19|65.39|67.19|65.39|67.19|65.39|67.1|65.3|0
1644873320000|2022-02-14 21:15:20|67.94|65.74|67.94|65.74|67.94|65.74|67.94|65.74|0
1644873330000|2022-02-14 21:15:30|67.89|65.69|67.94|65.74|67.94|65.74|67.89|65.69|0
1644873340000|2022-02-14 21:15:40|67.99|65.79|68.03|65.83|68.03|65.83|67.94|65.74|0
1644873350000|2022-02-14 21:15:50|67.94|65.74|67.94|65.74|67.94|65.74|67.94|65.74|0
1644873360000|2022-02-14 21:16:00|67.85|65.65|67.85|65.65|67.85|65.65|67.85|65.65|0
1644873370000|2022-02-14 21:16:10|67.94|65.74|67.85|65.65|67.94|65.74|67.85|65.65|0
1644873380000|2022-02-14 21:16:20|67.8|65.6|67.66|65.46|67.8|65.6|67.66|65.46|0
1644873390000|2022-02-14 21:16:30|67.71|65.51|67.76|65.56|67.76|65.56|67.71|65.51|0
1644873400000|2022-02-14 21:16:40|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1644873410000|2022-02-14 21:16:50|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1644873420000|2022-02-14 21:17:00|67.85|65.65|67.85|65.65|67.85|65.65|67.85|65.65|0
1644873440000|2022-02-14 21:17:20|68.12|65.92|68.12|65.92|68.12|65.92|68.08|65.88|0
1644873450000|2022-02-14 21:17:30|68.03|65.83|68.12|65.92|68.12|65.92|67.98|65.78|0
1644873460000|2022-02-14 21:17:40|67.94|65.74|68.03|65.83|68.03|65.83|67.94|65.74|0
1644873470000|2022-02-14 21:17:50|67.94|65.74|68.03|65.83|68.03|65.83|67.94|65.74|0
1644873480000|2022-02-14 21:18:00|67.94|65.74|68.03|65.83|68.03|65.83|67.94|65.74|0
1644873490000|2022-02-14 21:18:10|67.94|65.74|67.75|65.55|67.94|65.74|67.75|65.55|0
1644873510000|2022-02-14 21:18:30|67.66|65.46|67.71|65.51|67.75|65.55|67.66|65.46|0
1644873520000|2022-02-14 21:18:40|67.61|65.41|67.52|65.32|67.61|65.41|67.52|65.32|0
1644873540000|2022-02-14 21:19:00|67.48|65.28|67.57|65.37|67.57|65.37|67.48|65.28|0
1644873560000|2022-02-14 21:19:20|67.66|65.46|67.66|65.46|67.66|65.46|67.57|65.37|0
1644873570000|2022-02-14 21:19:30|67.61|65.41|67.66|65.46|67.66|65.46|67.61|65.41|0
1644873580000|2022-02-14 21:19:40|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1644873590000|2022-02-14 21:19:50|67.52|65.32|67.39|65.19|67.52|65.32|67.39|65.19|0
1644873600000|2022-02-14 21:20:00|67.48|65.28|67.48|65.28|67.48|65.28|67.48|65.28|0
1644873610000|2022-02-14 21:20:10|67.43|65.23|67.43|65.23|67.43|65.23|67.43|65.23|0
1644873620000|2022-02-14 21:20:20|67.39|65.19|67.38|65.18|67.39|65.19|67.38|65.18|0
1644873660000|2022-02-14 21:21:00|67.34|65.14|67.29|65.09|67.38|65.18|67.29|65.09|0
1644873670000|2022-02-14 21:21:10|67.38|65.18|67.29|65.09|67.38|65.18|67.29|65.09|0
1644873680000|2022-02-14 21:21:20|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1644873690000|2022-02-14 21:21:30|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1644873700000|2022-02-14 21:21:40|67.2|65|67.38|65.18|67.38|65.18|67.2|65|0
1644873710000|2022-02-14 21:21:50|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1644873720000|2022-02-14 21:22:00|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1644873740000|2022-02-14 21:22:20|67.2|65|67.2|65|67.2|65|67.2|65|0
1644873760000|2022-02-14 21:22:40|67.24|65.04|67.24|65.04|67.24|65.04|67.24|65.04|0
1644873770000|2022-02-14 21:22:50|67.29|65.09|67.24|65.04|67.29|65.09|67.24|65.04|0
1644873790000|2022-02-14 21:23:10|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1644873800000|2022-02-14 21:23:20|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1644873810000|2022-02-14 21:23:30|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1644873830000|2022-02-14 21:23:50|67.47|65.27|67.66|65.46|67.66|65.46|67.47|65.27|0
1644873840000|2022-02-14 21:24:00|67.56|65.36|67.47|65.27|67.56|65.36|67.47|65.27|0
1644873860000|2022-02-14 21:24:20|67.38|65.18|67.47|65.27|67.47|65.27|67.38|65.18|0
1644873870000|2022-02-14 21:24:30|67.38|65.18|67.47|65.27|67.47|65.27|67.38|65.18|0
1644873880000|2022-02-14 21:24:40|67.52|65.32|67.52|65.32|67.52|65.32|67.52|65.32|0
1644873900000|2022-02-14 21:25:00|67.7|65.5|67.7|65.5|67.7|65.5|67.65|65.45|0
1644873910000|2022-02-14 21:25:10|67.65|65.45|67.75|65.55|67.75|65.55|67.65|65.45|0
1644873920000|2022-02-14 21:25:20|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1644873930000|2022-02-14 21:25:30|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1644873940000|2022-02-14 21:25:40|67.56|65.36|67.61|65.41|67.61|65.41|67.47|65.27|0
1644873950000|2022-02-14 21:25:50|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1644873970000|2022-02-14 21:26:10|67.84|65.64|67.7|65.5|67.84|65.64|67.7|65.5|0
1644873980000|2022-02-14 21:26:20|67.75|65.55|67.74|65.54|67.75|65.55|67.74|65.54|0
1644874030000|2022-02-14 21:27:10|67.65|65.45|67.74|65.54|67.74|65.54|67.65|65.45|0
1644874070000|2022-02-14 21:27:50|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1644874080000|2022-02-14 21:28:00|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1644874090000|2022-02-14 21:28:10|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1644874120000|2022-02-14 21:28:40|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1644874130000|2022-02-14 21:28:50|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1644874150000|2022-02-14 21:29:10|67.83|65.63|67.79|65.59|67.83|65.63|67.79|65.59|0
1644874160000|2022-02-14 21:29:20|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1644874170000|2022-02-14 21:29:30|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1644874180000|2022-02-14 21:29:40|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1644874190000|2022-02-14 21:29:50|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1644874200000|2022-02-14 21:30:00|67.78|65.58|67.69|65.49|67.83|65.63|67.69|65.49|0
1644874210000|2022-02-14 21:30:10|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1644874220000|2022-02-14 21:30:20|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1644874240000|2022-02-14 21:30:40|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1644874260000|2022-02-14 21:31:00|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1644874270000|2022-02-14 21:31:10|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1644874280000|2022-02-14 21:31:20|67.56|65.36|67.46|65.26|67.56|65.36|67.46|65.26|0
1644874300000|2022-02-14 21:31:40|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1644874310000|2022-02-14 21:31:50|67.6|65.4|67.56|65.36|67.6|65.4|67.56|65.36|0
1644874320000|2022-02-14 21:32:00|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1644874330000|2022-02-14 21:32:10|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1644874350000|2022-02-14 21:32:30|67.55|65.35|67.65|65.45|67.65|65.45|67.55|65.35|0
1644874360000|2022-02-14 21:32:40|67.83|65.63|68.01|65.81|68.01|65.81|67.83|65.63|0
1644874370000|2022-02-14 21:32:50|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1644874380000|2022-02-14 21:33:00|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1644874390000|2022-02-14 21:33:10|68.11|65.91|68.01|65.81|68.11|65.91|68.01|65.81|0
1644874400000|2022-02-14 21:33:20|67.92|65.72|67.92|65.72|68.01|65.81|67.92|65.72|0
1644874420000|2022-02-14 21:33:40|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1644874450000|2022-02-14 21:34:10|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1644874460000|2022-02-14 21:34:20|67.83|65.63|67.92|65.72|67.92|65.72|67.83|65.63|0
1644874480000|2022-02-14 21:34:40|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1644874490000|2022-02-14 21:34:50|67.96|65.76|67.96|65.76|67.96|65.76|67.96|65.76|0
1644874500000|2022-02-14 21:35:00|67.92|65.72|68.01|65.81|68.01|65.81|67.92|65.72|0
1644874520000|2022-02-14 21:35:20|67.96|65.76|67.92|65.72|67.96|65.76|67.92|65.72|0
1644874530000|2022-02-14 21:35:30|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1644874540000|2022-02-14 21:35:40|67.96|65.76|67.92|65.72|67.96|65.76|67.92|65.72|0
1644874560000|2022-02-14 21:36:00|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1644874580000|2022-02-14 21:36:20|67.87|65.67|67.92|65.72|67.92|65.72|67.87|65.67|0
1644874590000|2022-02-14 21:36:30|68.01|65.81|67.92|65.72|68.01|65.81|67.92|65.72|0
1644874610000|2022-02-14 21:36:50|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1644874620000|2022-02-14 21:37:00|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1644874650000|2022-02-14 21:37:30|67.82|65.62|67.92|65.72|67.92|65.72|67.82|65.62|0
1644874670000|2022-02-14 21:37:50|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1644874680000|2022-02-14 21:38:00|67.96|65.76|68.01|65.81|68.01|65.81|67.92|65.72|0
1644874700000|2022-02-14 21:38:20|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1644874710000|2022-02-14 21:38:30|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1644874740000|2022-02-14 21:39:00|67.96|65.76|67.91|65.71|67.96|65.76|67.91|65.71|0
1644874750000|2022-02-14 21:39:10|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1644874760000|2022-02-14 21:39:20|67.73|65.53|67.64|65.44|67.73|65.53|67.64|65.44|0
1644874770000|2022-02-14 21:39:30|67.59|65.39|67.59|65.39|67.59|65.39|67.59|65.39|0
1644874780000|2022-02-14 21:39:40|67.55|65.35|67.59|65.39|67.64|65.44|67.55|65.35|0
1644874790000|2022-02-14 21:39:50|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1644874800000|2022-02-14 21:40:00|67.5|65.3|67.45|65.25|67.5|65.3|67.45|65.25|0
1644874810000|2022-02-14 21:40:10|67.36|65.16|67.59|65.39|67.64|65.44|67.36|65.16|0
1644874820000|2022-02-14 21:40:20|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1644874830000|2022-02-14 21:40:30|67.45|65.25|67.41|65.21|67.45|65.25|67.41|65.21|0
1644874840000|2022-02-14 21:40:40|67.36|65.16|67.36|65.16|67.36|65.16|67.36|65.16|0
1644874850000|2022-02-14 21:40:50|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1644874860000|2022-02-14 21:41:00|67.54|65.34|67.45|65.25|67.54|65.34|67.45|65.25|0
1644874870000|2022-02-14 21:41:10|67.41|65.21|67.45|65.25|67.45|65.25|67.41|65.21|0
1644874880000|2022-02-14 21:41:20|67.36|65.16|67.36|65.16|67.36|65.16|67.36|65.16|0
1644874900000|2022-02-14 21:41:40|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1644874910000|2022-02-14 21:41:50|67|64.8|67|64.8|67.09|64.89|67|64.8|0
1644874940000|2022-02-14 21:42:20|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1644874950000|2022-02-14 21:42:30|67.04|64.84|66.9|64.7|67.04|64.84|66.9|64.7|0
1644874960000|2022-02-14 21:42:40|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1644874970000|2022-02-14 21:42:50|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1644874980000|2022-02-14 21:43:00|66.81|64.61|66.81|64.61|66.9|64.7|66.81|64.61|0
1644875000000|2022-02-14 21:43:20|66.76|64.56|66.72|64.52|66.76|64.56|66.72|64.52|0
1644875010000|2022-02-14 21:43:30|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1644875020000|2022-02-14 21:43:40|66.72|64.52|66.81|64.61|66.81|64.61|66.72|64.52|0
1644875030000|2022-02-14 21:43:50|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1644875040000|2022-02-14 21:44:00|66.85|64.65|66.85|64.65|66.9|64.7|66.85|64.65|0
1644875050000|2022-02-14 21:44:10|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1644875060000|2022-02-14 21:44:20|66.81|64.61|66.67|64.47|66.81|64.61|66.67|64.47|0
1644875070000|2022-02-14 21:44:30|66.72|64.52|66.63|64.43|66.72|64.52|66.63|64.43|0
1644875080000|2022-02-14 21:44:40|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1644875090000|2022-02-14 21:44:50|66.67|64.47|66.81|64.61|66.81|64.61|66.67|64.47|0
1644875100000|2022-02-14 21:45:00|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1644875110000|2022-02-14 21:45:10|66.99|64.79|67.13|64.93|67.27|65.07|66.99|64.79|0
1644875120000|2022-02-14 21:45:20|67.08|64.88|66.99|64.79|67.08|64.88|66.99|64.79|0
1644875130000|2022-02-14 21:45:30|66.94|64.74|66.72|64.52|66.94|64.74|66.72|64.52|0
1644875140000|2022-02-14 21:45:40|66.81|64.61|66.81|64.61|66.81|64.61|66.76|64.56|0
1644875150000|2022-02-14 21:45:50|66.76|64.56|66.72|64.52|66.76|64.56|66.63|64.43|0
1644875170000|2022-02-14 21:46:10|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1644875240000|2022-02-14 21:47:20|66.53|64.33|66.63|64.43|66.63|64.43|66.53|64.33|0
1644875270000|2022-02-14 21:47:50|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1644875320000|2022-02-14 21:48:40|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1644875330000|2022-02-14 21:48:50|66.62|64.42|66.53|64.33|66.62|64.42|66.53|64.33|0
1644875340000|2022-02-14 21:49:00|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1644875350000|2022-02-14 21:49:10|66.39|64.19|66.39|64.19|66.39|64.19|66.39|64.19|0
1644875360000|2022-02-14 21:49:20|66.44|64.24|66.35|64.15|66.44|64.24|66.35|64.15|0
1644875400000|2022-02-14 21:50:00|66.3|64.1|66.62|64.42|66.62|64.42|66.3|64.1|0
1644875420000|2022-02-14 21:50:20|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1644875440000|2022-02-14 21:50:40|66.62|64.42|66.67|64.47|66.67|64.47|66.62|64.42|0
1644875450000|2022-02-14 21:50:50|66.62|64.42|66.44|64.24|66.62|64.42|66.44|64.24|0
1644875460000|2022-02-14 21:51:00|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1644875490000|2022-02-14 21:51:30|66.48|64.28|66.53|64.33|66.53|64.33|66.44|64.24|0
1644875500000|2022-02-14 21:51:40|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1644875510000|2022-02-14 21:51:50|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1644875520000|2022-02-14 21:52:00|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1644875540000|2022-02-14 21:52:20|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1644875560000|2022-02-14 21:52:40|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1644875570000|2022-02-14 21:52:50|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1644875590000|2022-02-14 21:53:10|66.71|64.51|66.26|64.06|66.71|64.51|66.26|64.06|0
1644875600000|2022-02-14 21:53:20|66.44|64.24|66.48|64.28|66.48|64.28|66.44|64.24|0
1644875610000|2022-02-14 21:53:30|66.53|64.33|66.62|64.42|66.62|64.42|66.53|64.33|0
1644875620000|2022-02-14 21:53:40|66.57|64.37|66.53|64.33|66.57|64.37|66.44|64.24|0
1644875630000|2022-02-14 21:53:50|66.44|64.24|66.53|64.33|66.53|64.33|66.44|64.24|0
1644875640000|2022-02-14 21:54:00|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1644875650000|2022-02-14 21:54:10|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1644875660000|2022-02-14 21:54:20|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1644875670000|2022-02-14 21:54:30|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1644875680000|2022-02-14 21:54:40|66.48|64.28|66.48|64.28|66.48|64.28|66.44|64.24|0
1644875690000|2022-02-14 21:54:50|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1644875700000|2022-02-14 21:55:00|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1644875710000|2022-02-14 21:55:10|66.34|64.14|66.25|64.05|66.34|64.14|66.25|64.05|0
1644875720000|2022-02-14 21:55:20|66.3|64.1|66.34|64.14|66.34|64.14|66.3|64.1|0
1644875750000|2022-02-14 21:55:50|66.43|64.23|66.43|64.23|66.43|64.23|66.43|64.23|0
1644875760000|2022-02-14 21:56:00|66.39|64.19|66.43|64.23|66.43|64.23|66.39|64.19|0
1644875770000|2022-02-14 21:56:10|66.34|64.14|66.43|64.23|66.43|64.23|66.34|64.14|0
1644875780000|2022-02-14 21:56:20|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1644875790000|2022-02-14 21:56:30|66.43|64.23|66.43|64.23|66.43|64.23|66.43|64.23|0
1644875810000|2022-02-14 21:56:50|66.34|64.14|66.43|64.23|66.43|64.23|66.34|64.14|0
1644875850000|2022-02-14 21:57:30|66.52|64.32|66.48|64.28|66.52|64.32|66.48|64.28|0
1644875860000|2022-02-14 21:57:40|66.43|64.23|66.52|64.32|66.52|64.32|66.43|64.23|0
1644875880000|2022-02-14 21:58:00|66.43|64.23|66.43|64.23|66.43|64.23|66.43|64.23|0
1644875890000|2022-02-14 21:58:10|66.61|64.41|66.7|64.5|66.7|64.5|66.61|64.41|0
1644875900000|2022-02-14 21:58:20|66.57|64.37|66.61|64.41|66.61|64.41|66.57|64.37|0
1644875920000|2022-02-14 21:58:40|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1644875930000|2022-02-14 21:58:50|66.66|64.46|66.61|64.41|66.7|64.5|66.61|64.41|0
1644875940000|2022-02-14 21:59:00|66.52|64.32|66.47|64.27|66.52|64.32|66.47|64.27|0
1644875950000|2022-02-14 21:59:10|66.57|64.37|66.61|64.41|66.61|64.41|66.57|64.37|0
1644875960000|2022-02-14 21:59:20|66.52|64.32|66.47|64.27|66.52|64.32|66.47|64.27|0
1644875970000|2022-02-14 21:59:30|66.43|64.23|66.47|64.27|66.47|64.27|66.43|64.23|0
1644875980000|2022-02-14 21:59:40|66.52|64.32|66.61|64.41|66.61|64.41|66.52|64.32|0
1644875990000|2022-02-14 21:59:50|66.52|64.32|66.56|64.36|66.56|64.36|66.47|64.27|0
1644876000000|2022-02-14 22:00:00|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1644876030000|2022-02-14 22:00:30|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1644876070000|2022-02-14 22:01:10|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1644876100000|2022-02-14 22:01:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1644876110000|2022-02-14 22:01:50|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1644876120000|2022-02-14 22:02:00|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1644876130000|2022-02-14 22:02:10|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1644876140000|2022-02-14 22:02:20|66.76|64.56|66.72|64.52|66.76|64.56|66.72|64.52|0
1644876210000|2022-02-14 22:03:30|66.75|64.55|67.01|64.81|67.01|64.81|66.75|64.55|0
1644876230000|2022-02-14 22:03:50|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1644876250000|2022-02-14 22:04:10|67.01|64.81|67.06|64.86|67.06|64.86|67.01|64.81|0
1644876260000|2022-02-14 22:04:20|67.05|64.85|67.08|64.88|67.08|64.88|67.05|64.85|0
1644876290000|2022-02-14 22:04:50|67.05|64.85|67.02|64.82|67.05|64.85|67.02|64.82|0
1644876300000|2022-02-14 22:05:00|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1644876310000|2022-02-14 22:05:10|67.06|64.86|67.05|64.85|67.06|64.86|67.05|64.85|0
1644876320000|2022-02-14 22:05:20|67.01|64.81|67.07|64.87|67.07|64.87|67.01|64.81|0
1644876350000|2022-02-14 22:05:50|66.75|64.55|66.79|64.59|66.79|64.59|66.75|64.55|0
1644876360000|2022-02-14 22:06:00|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1644876370000|2022-02-14 22:06:10|67.14|64.94|67.14|64.94|67.14|64.94|67.14|64.94|0
1644876380000|2022-02-14 22:06:20|67.15|64.95|67.15|64.95|67.15|64.95|67.15|64.95|0
1644876390000|2022-02-14 22:06:30|66.93|64.73|67.13|64.93|67.14|64.94|66.93|64.73|0
1644876460000|2022-02-14 22:07:40|67.14|64.94|67.14|64.94|67.14|64.94|67.14|64.94|0
1644876540000|2022-02-14 22:09:00|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1644876580000|2022-02-14 22:09:40|67.16|64.96|67.11|64.91|67.16|64.96|67.11|64.91|0
1644876590000|2022-02-14 22:09:50|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1644876610000|2022-02-14 22:10:10|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1644876630000|2022-02-14 22:10:30|66.7|64.5|66.7|64.5|66.7|64.5|66.67|64.47|0
1644876640000|2022-02-14 22:10:40|66.87|64.67|66.82|64.62|66.87|64.67|66.82|64.62|0
1644876650000|2022-02-14 22:10:50|66.87|64.67|66.74|64.54|66.87|64.67|66.74|64.54|0
1644876660000|2022-02-14 22:11:00|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1644876700000|2022-02-14 22:11:40|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1644876710000|2022-02-14 22:11:50|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1644876730000|2022-02-14 22:12:10|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1644876770000|2022-02-14 22:12:50|66.9|64.7|66.83|64.63|66.9|64.7|66.83|64.63|0
1644876800000|2022-02-14 22:13:20|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1644876810000|2022-02-14 22:13:30|66.85|64.65|66.85|64.65|66.87|64.67|66.83|64.63|0
1644876820000|2022-02-14 22:13:40|66.89|64.69|66.91|64.71|66.91|64.71|66.87|64.67|0
1644876830000|2022-02-14 22:13:50|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1644876920000|2022-02-14 22:15:20|66.74|64.54|66.75|64.55|66.75|64.55|66.74|64.54|0
1644877010000|2022-02-14 22:16:50|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1644877020000|2022-02-14 22:17:00|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1644877030000|2022-02-14 22:17:10|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1644877050000|2022-02-14 22:17:30|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1644877060000|2022-02-14 22:17:40|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1644877080000|2022-02-14 22:18:00|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1644877090000|2022-02-14 22:18:10|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1644877110000|2022-02-14 22:18:30|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1644877120000|2022-02-14 22:18:40|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1644877170000|2022-02-14 22:19:30|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1644877190000|2022-02-14 22:19:50|67.03|64.83|66.95|64.75|67.03|64.83|66.95|64.75|0
1644877200000|2022-02-14 22:20:00|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1644877210000|2022-02-14 22:20:10|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1644877240000|2022-02-14 22:20:40|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1644877250000|2022-02-14 22:20:50|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1644877340000|2022-02-14 22:22:20|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1644877410000|2022-02-14 22:23:30|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1644877450000|2022-02-14 22:24:10|66.93|64.73|66.95|64.75|66.95|64.75|66.93|64.73|0
1644877510000|2022-02-14 22:25:10|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1644877540000|2022-02-14 22:25:40|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1644877550000|2022-02-14 22:25:50|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1644877600000|2022-02-14 22:26:40|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1644877620000|2022-02-14 22:27:00|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1644877690000|2022-02-14 22:28:10|66.78|64.58|66.78|64.58|66.78|64.58|66.78|64.58|0
1644877730000|2022-02-14 22:28:50|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1644877790000|2022-02-14 22:29:50|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1644877800000|2022-02-14 22:30:00|66.97|64.77|66.97|64.77|66.97|64.77|66.97|64.77|0
1644877900000|2022-02-14 22:31:40|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1644877990000|2022-02-14 22:33:10|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1644878020000|2022-02-14 22:33:40|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1644878310000|2022-02-14 22:38:30|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1644878380000|2022-02-14 22:39:40|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1644878410000|2022-02-14 22:40:10|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1644878430000|2022-02-14 22:40:30|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1644878480000|2022-02-14 22:41:20|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1644878490000|2022-02-14 22:41:30|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1644878520000|2022-02-14 22:42:00|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1644878550000|2022-02-14 22:42:30|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1644878560000|2022-02-14 22:42:40|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1644878840000|2022-02-14 22:47:20|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1644878860000|2022-02-14 22:47:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1644878870000|2022-02-14 22:47:50|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1644879150000|2022-02-14 22:52:30|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1644879330000|2022-02-14 22:55:30|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1644879380000|2022-02-14 22:56:20|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1644879400000|2022-02-14 22:56:40|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1644879470000|2022-02-14 22:57:50|66.86|64.66|66.9|64.7|66.9|64.7|66.86|64.66|0
1644879480000|2022-02-14 22:58:00|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1644879580000|2022-02-14 22:59:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1644879590000|2022-02-14 22:59:50|66.83|64.63|66.88|64.68|66.88|64.68|66.83|64.63|0
1644879600000|2022-02-14 23:00:00|66.68|64.48|66.95|64.75|66.95|64.75|66.68|64.48|0
1644879610000|2022-02-14 23:00:10|66.86|64.66|66.68|64.48|66.86|64.66|66.68|64.48|0
1644879620000|2022-02-14 23:00:20|66.82|64.62|66.91|64.71|66.91|64.71|66.68|64.48|0
1644879630000|2022-02-14 23:00:30|67.09|64.89|67.04|64.84|67.09|64.89|67.04|64.84|0
1644879640000|2022-02-14 23:00:40|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1644879650000|2022-02-14 23:00:50|67.13|64.93|67|64.8|67.13|64.93|67|64.8|0
1644879660000|2022-02-14 23:01:00|67.09|64.89|67.32|65.12|67.36|65.16|67.09|64.89|0
1644879670000|2022-02-14 23:01:10|67.22|65.02|67.27|65.07|67.36|65.16|67.22|65.02|0
1644879680000|2022-02-14 23:01:20|67.18|64.98|67.09|64.89|67.18|64.98|67.09|64.89|0
1644879690000|2022-02-14 23:01:30|67.18|64.98|67.36|65.16|67.36|65.16|67.18|64.98|0
1644879700000|2022-02-14 23:01:40|67.18|64.98|67.41|65.21|67.41|65.21|67.18|64.98|0
1644879710000|2022-02-14 23:01:50|67.45|65.25|67.45|65.25|67.45|65.25|67.36|65.16|0
1644879720000|2022-02-14 23:02:00|67.64|65.44|67.55|65.35|67.64|65.44|67.55|65.35|0
1644879730000|2022-02-14 23:02:10|67.64|65.44|67.54|65.34|67.64|65.44|67.54|65.34|0
1644879740000|2022-02-14 23:02:20|67.59|65.39|67.5|65.3|67.59|65.39|67.45|65.25|0
1644879750000|2022-02-14 23:02:30|67.45|65.25|67.54|65.34|67.54|65.34|67.36|65.16|0
1644879760000|2022-02-14 23:02:40|67.45|65.25|67.5|65.3|67.5|65.3|67.45|65.25|0
1644879770000|2022-02-14 23:02:50|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1644879780000|2022-02-14 23:03:00|67.4|65.2|67.36|65.16|67.4|65.2|67.27|65.07|0
1644879790000|2022-02-14 23:03:10|67.4|65.2|67.36|65.16|67.4|65.2|67.36|65.16|0
1644879800000|2022-02-14 23:03:20|67.27|65.07|67.45|65.25|67.45|65.25|67.27|65.07|0
1644879810000|2022-02-14 23:03:30|67.4|65.2|67.45|65.25|67.45|65.25|67.4|65.2|0
1644879820000|2022-02-14 23:03:40|67.5|65.3|67.36|65.16|67.5|65.3|67.36|65.16|0
1644879830000|2022-02-14 23:03:50|67.4|65.2|67.45|65.25|67.45|65.25|67.4|65.2|0
1644879840000|2022-02-14 23:04:00|67.4|65.2|67.4|65.2|67.4|65.2|67.4|65.2|0
1644879850000|2022-02-14 23:04:10|67.36|65.16|67.45|65.25|67.45|65.25|67.36|65.16|0
1644879860000|2022-02-14 23:04:20|67.4|65.2|67.36|65.16|67.4|65.2|67.36|65.16|0
1644879870000|2022-02-14 23:04:30|67.45|65.25|67.49|65.29|67.54|65.34|67.45|65.25|0
1644879890000|2022-02-14 23:04:50|67.54|65.34|67.54|65.34|67.54|65.34|67.49|65.29|0
1644879900000|2022-02-14 23:05:00|67.63|65.43|67.63|65.43|67.63|65.43|67.59|65.39|0
1644879910000|2022-02-14 23:05:10|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1644879920000|2022-02-14 23:05:20|67.73|65.53|67.63|65.43|67.73|65.53|67.63|65.43|0
1644879930000|2022-02-14 23:05:30|67.72|65.52|67.68|65.48|67.72|65.52|67.68|65.48|0
1644879940000|2022-02-14 23:05:40|67.63|65.43|67.72|65.52|67.72|65.52|67.63|65.43|0
1644879960000|2022-02-14 23:06:00|67.82|65.62|67.91|65.71|67.91|65.71|67.82|65.62|0
1644879970000|2022-02-14 23:06:10|68|65.8|67.95|65.75|68|65.8|67.82|65.62|0
1644879980000|2022-02-14 23:06:20|67.82|65.62|67.86|65.66|67.91|65.71|67.82|65.62|0
1644879990000|2022-02-14 23:06:30|67.91|65.71|68|65.8|68|65.8|67.91|65.71|0
1644880000000|2022-02-14 23:06:40|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1644880010000|2022-02-14 23:06:50|67.91|65.71|67.86|65.66|67.91|65.71|67.82|65.62|0
1644880020000|2022-02-14 23:07:00|67.82|65.62|67.91|65.71|67.91|65.71|67.82|65.62|0
1644880030000|2022-02-14 23:07:10|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1644880040000|2022-02-14 23:07:20|67.91|65.71|67.95|65.75|67.95|65.75|67.91|65.71|0
1644880050000|2022-02-14 23:07:30|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1644880060000|2022-02-14 23:07:40|68|65.8|67.91|65.71|68|65.8|67.91|65.71|0
1644880070000|2022-02-14 23:07:50|67.81|65.61|67.81|65.61|67.86|65.66|67.81|65.61|0
1644880080000|2022-02-14 23:08:00|67.91|65.71|67.91|65.71|67.91|65.71|67.86|65.66|0
1644880090000|2022-02-14 23:08:10|68.09|65.89|68.09|65.89|68.09|65.89|67.91|65.71|0
1644880100000|2022-02-14 23:08:20|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1644880110000|2022-02-14 23:08:30|68.27|66.07|68.46|66.26|68.46|66.26|68.27|66.07|0
1644880120000|2022-02-14 23:08:40|68.74|66.54|68.64|66.44|68.74|66.54|68.64|66.44|0
1644880130000|2022-02-14 23:08:50|68.74|66.54|68.64|66.44|68.74|66.54|68.64|66.44|0
1644880140000|2022-02-14 23:09:00|68.74|66.54|68.64|66.44|68.74|66.54|68.64|66.44|0
1644880150000|2022-02-14 23:09:10|68.69|66.49|68.64|66.44|68.74|66.54|68.64|66.44|0
1644880160000|2022-02-14 23:09:20|68.74|66.54|68.74|66.54|68.78|66.58|68.74|66.54|0
1644880190000|2022-02-14 23:09:50|68.83|66.63|68.74|66.54|68.83|66.63|68.74|66.54|0
1644880200000|2022-02-14 23:10:00|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1644880210000|2022-02-14 23:10:10|68.87|66.67|68.83|66.63|68.87|66.67|68.83|66.63|0
1644880220000|2022-02-14 23:10:20|68.87|66.67|68.74|66.54|68.87|66.67|68.74|66.54|0
1644880230000|2022-02-14 23:10:30|68.78|66.58|68.78|66.58|68.78|66.58|68.78|66.58|0
1644880250000|2022-02-14 23:10:50|68.64|66.44|68.64|66.44|68.73|66.53|68.64|66.44|0
1644880260000|2022-02-14 23:11:00|68.69|66.49|68.69|66.49|68.69|66.49|68.64|66.44|0
1644880270000|2022-02-14 23:11:10|68.73|66.53|68.83|66.63|68.83|66.63|68.69|66.49|0
1644880280000|2022-02-14 23:11:20|68.78|66.58|68.78|66.58|68.78|66.58|68.73|66.53|0
1644880290000|2022-02-14 23:11:30|68.73|66.53|68.87|66.67|68.87|66.67|68.73|66.53|0
1644880300000|2022-02-14 23:11:40|68.83|66.63|68.73|66.53|68.83|66.63|68.73|66.53|0
1644969600000|2022-02-16 00:00:00|84.31|82.11|84.26|82.06|84.42|82.22|84.26|82.06|0
1644969610000|2022-02-16 00:00:10|84.2|82|84.42|82.22|84.42|82.22|84.2|82|0
1644969620000|2022-02-16 00:00:20|84.53|82.33|84.64|82.44|84.64|82.44|84.53|82.33|0
1644969630000|2022-02-16 00:00:30|84.53|82.33|84.64|82.44|84.64|82.44|84.53|82.33|0
1644969650000|2022-02-16 00:00:50|84.75|82.55|84.64|82.44|84.75|82.55|84.64|82.44|0
1644969660000|2022-02-16 00:01:00|84.42|82.22|84.31|82.11|84.42|82.22|84.2|82|0
1644969670000|2022-02-16 00:01:10|84.09|81.89|84.2|82|84.25|82.05|84.09|81.89|0
1644969680000|2022-02-16 00:01:20|84.31|82.11|84.53|82.33|84.53|82.33|84.31|82.11|0
1644969690000|2022-02-16 00:01:30|84.64|82.44|84.42|82.22|84.64|82.44|84.42|82.22|0
1644969700000|2022-02-16 00:01:40|84.31|82.11|84.42|82.22|84.42|82.22|84.31|82.11|0
1644969720000|2022-02-16 00:02:00|84.53|82.33|84.64|82.44|84.64|82.44|84.53|82.33|0
1644969730000|2022-02-16 00:02:10|84.69|82.49|85.08|82.88|85.08|82.88|84.64|82.44|0
1644969740000|2022-02-16 00:02:20|84.97|82.77|84.75|82.55|84.97|82.77|84.75|82.55|0
1644969750000|2022-02-16 00:02:30|84.86|82.66|84.75|82.55|84.86|82.66|84.69|82.49|0
1644969760000|2022-02-16 00:02:40|84.64|82.44|84.69|82.49|84.69|82.49|84.64|82.44|0
1644969770000|2022-02-16 00:02:50|84.75|82.55|84.86|82.66|84.86|82.66|84.75|82.55|0
1644969780000|2022-02-16 00:03:00|84.91|82.71|84.69|82.49|84.91|82.71|84.64|82.44|0
1644969790000|2022-02-16 00:03:10|84.75|82.55|84.8|82.6|84.86|82.66|84.75|82.55|0
1644969800000|2022-02-16 00:03:20|84.75|82.55|84.64|82.44|84.86|82.66|84.64|82.44|0
1644969820000|2022-02-16 00:03:40|84.53|82.33|84.47|82.27|84.53|82.33|84.47|82.27|0
1644969830000|2022-02-16 00:03:50|84.53|82.33|84.64|82.44|84.64|82.44|84.47|82.27|0
1644969840000|2022-02-16 00:04:00|84.69|82.49|84.69|82.49|84.75|82.55|84.69|82.49|0
1644969850000|2022-02-16 00:04:10|84.75|82.55|84.86|82.66|84.86|82.66|84.75|82.55|0
1644969860000|2022-02-16 00:04:20|84.8|82.6|84.97|82.77|84.97|82.77|84.8|82.6|0
1644969870000|2022-02-16 00:04:30|84.91|82.71|84.86|82.66|84.91|82.71|84.86|82.66|0
1644969880000|2022-02-16 00:04:40|84.75|82.55|84.75|82.55|84.75|82.55|84.69|82.49|0
1644969890000|2022-02-16 00:04:50|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1644969900000|2022-02-16 00:05:00|84.75|82.55|84.8|82.6|84.8|82.6|84.64|82.44|0
1644969910000|2022-02-16 00:05:10|84.75|82.55|84.75|82.55|84.75|82.55|84.64|82.44|0
1644969920000|2022-02-16 00:05:20|84.64|82.44|84.75|82.55|84.75|82.55|84.64|82.44|0
1644969930000|2022-02-16 00:05:30|84.69|82.49|84.58|82.38|84.69|82.49|84.58|82.38|0
1644969940000|2022-02-16 00:05:40|84.53|82.33|84.47|82.27|84.53|82.33|84.47|82.27|0
1644969950000|2022-02-16 00:05:50|84.53|82.33|84.2|82|84.53|82.33|84.2|82|0
1644969970000|2022-02-16 00:06:10|84.09|81.89|83.92|81.72|84.09|81.89|83.87|81.67|0
1644969980000|2022-02-16 00:06:20|83.87|81.67|83.65|81.45|83.87|81.67|83.65|81.45|0
1644969990000|2022-02-16 00:06:30|83.87|81.67|83.92|81.72|83.98|81.78|83.87|81.67|0
1644970000000|2022-02-16 00:06:40|83.87|81.67|83.92|81.72|84.03|81.83|83.87|81.67|0
1644970010000|2022-02-16 00:06:50|83.98|81.78|84.08|81.88|84.08|81.88|83.98|81.78|0
1644970020000|2022-02-16 00:07:00|83.98|81.78|83.92|81.72|83.98|81.78|83.87|81.67|0
1644970030000|2022-02-16 00:07:10|83.87|81.67|83.81|81.61|83.87|81.67|83.81|81.61|0
1644970040000|2022-02-16 00:07:20|83.97|81.77|83.86|81.66|83.97|81.77|83.86|81.66|0
1644970050000|2022-02-16 00:07:30|83.81|81.61|83.76|81.56|83.86|81.66|83.76|81.56|0
1644970060000|2022-02-16 00:07:40|83.86|81.66|83.86|81.66|83.92|81.72|83.86|81.66|0
1644970070000|2022-02-16 00:07:50|83.65|81.45|83.75|81.55|83.75|81.55|83.65|81.45|0
1644970080000|2022-02-16 00:08:00|83.81|81.61|83.81|81.61|83.86|81.66|83.81|81.61|0
1644970090000|2022-02-16 00:08:10|83.86|81.66|83.97|81.77|83.97|81.77|83.86|81.66|0
1644970100000|2022-02-16 00:08:20|83.92|81.72|83.86|81.66|83.97|81.77|83.86|81.66|0
1644970110000|2022-02-16 00:08:30|83.75|81.55|83.86|81.66|83.86|81.66|83.75|81.55|0
1644970120000|2022-02-16 00:08:40|84.03|81.83|84.14|81.94|84.14|81.94|84.03|81.83|0
1644970130000|2022-02-16 00:08:50|84.08|81.88|84.14|81.94|84.19|81.99|84.08|81.88|0
1644970140000|2022-02-16 00:09:00|84.25|82.05|84.47|82.27|84.52|82.32|84.25|82.05|0
1644970150000|2022-02-16 00:09:10|84.52|82.32|84.58|82.38|84.63|82.43|84.52|82.32|0
1644970160000|2022-02-16 00:09:20|84.63|82.43|84.8|82.6|84.85|82.65|84.63|82.43|0
1644970170000|2022-02-16 00:09:30|84.74|82.54|84.69|82.49|84.74|82.54|84.69|82.49|0
1644970180000|2022-02-16 00:09:40|84.74|82.54|84.85|82.65|84.85|82.65|84.74|82.54|0
1644970190000|2022-02-16 00:09:50|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1644970200000|2022-02-16 00:10:00|85.18|82.98|84.79|82.59|85.18|82.98|84.74|82.54|0
1644970210000|2022-02-16 00:10:10|84.68|82.48|84.74|82.54|84.79|82.59|84.68|82.48|0
1644970220000|2022-02-16 00:10:20|84.85|82.65|84.79|82.59|84.85|82.65|84.74|82.54|0
1644970230000|2022-02-16 00:10:30|84.74|82.54|84.85|82.65|84.85|82.65|84.74|82.54|0
1644970240000|2022-02-16 00:10:40|84.74|82.54|84.63|82.43|84.79|82.59|84.63|82.43|0
1644970250000|2022-02-16 00:10:50|84.57|82.37|84.57|82.37|84.57|82.37|84.52|82.32|0
1644970260000|2022-02-16 00:11:00|84.52|82.32|84.41|82.21|84.52|82.32|84.35|82.15|0
1644970270000|2022-02-16 00:11:10|84.3|82.1|84.24|82.04|84.3|82.1|84.24|82.04|0
1644970280000|2022-02-16 00:11:20|84.3|82.1|84.08|81.88|84.3|82.1|84.08|81.88|0
1644970300000|2022-02-16 00:11:40|83.91|81.71|83.97|81.77|83.97|81.77|83.91|81.71|0
1644970310000|2022-02-16 00:11:50|84.08|81.88|84.08|81.88|84.08|81.88|84.08|81.88|0
1644970320000|2022-02-16 00:12:00|83.97|81.77|83.86|81.66|83.97|81.77|83.86|81.66|0
1644970330000|2022-02-16 00:12:10|83.97|81.77|83.97|81.77|83.97|81.77|83.91|81.71|0
1644970340000|2022-02-16 00:12:20|84.02|81.82|83.97|81.77|84.02|81.82|83.86|81.66|0
1644970360000|2022-02-16 00:12:40|83.86|81.66|83.86|81.66|83.86|81.66|83.86|81.66|0
1644970370000|2022-02-16 00:12:50|83.91|81.71|84.02|81.82|84.02|81.82|83.91|81.71|0
1644970380000|2022-02-16 00:13:00|83.97|81.77|83.86|81.66|83.97|81.77|83.86|81.66|0
1644970390000|2022-02-16 00:13:10|83.75|81.55|83.75|81.55|83.86|81.66|83.75|81.55|0
1644970410000|2022-02-16 00:13:30|83.86|81.66|83.86|81.66|83.86|81.66|83.86|81.66|0
1644970420000|2022-02-16 00:13:40|83.75|81.55|83.8|81.6|83.86|81.66|83.75|81.55|0
1644970430000|2022-02-16 00:13:50|83.86|81.66|83.8|81.6|83.86|81.66|83.75|81.55|0
1644970440000|2022-02-16 00:14:00|83.86|81.66|83.86|81.66|83.97|81.77|83.86|81.66|0
1644970450000|2022-02-16 00:14:10|83.97|81.77|84.08|81.88|84.08|81.88|83.97|81.77|0
1644970490000|2022-02-16 00:14:50|83.97|81.77|84.02|81.82|84.02|81.82|83.97|81.77|0
1644970500000|2022-02-16 00:15:00|83.97|81.77|84.08|81.88|84.08|81.88|83.97|81.77|0
1644970510000|2022-02-16 00:15:10|84.02|81.82|84.08|81.88|84.08|81.88|84.02|81.82|0
1644970520000|2022-02-16 00:15:20|83.97|81.77|84.07|81.87|84.08|81.88|83.97|81.77|0
1644970540000|2022-02-16 00:15:40|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1644970550000|2022-02-16 00:15:50|84.07|81.87|84.02|81.82|84.07|81.87|84.02|81.82|0
1644970560000|2022-02-16 00:16:00|84.07|81.87|84.07|81.87|84.07|81.87|84.07|81.87|0
1644970580000|2022-02-16 00:16:20|83.85|81.65|84.07|81.87|84.07|81.87|83.85|81.65|0
1644970590000|2022-02-16 00:16:30|83.85|81.65|83.85|81.65|83.85|81.65|83.8|81.6|0
1644970600000|2022-02-16 00:16:40|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1644970610000|2022-02-16 00:16:50|83.8|81.6|83.85|81.65|83.85|81.65|83.8|81.6|0
1644970620000|2022-02-16 00:17:00|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1644970630000|2022-02-16 00:17:10|84.02|81.82|84.07|81.87|84.07|81.87|84.02|81.82|0
1644970640000|2022-02-16 00:17:20|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1644970650000|2022-02-16 00:17:30|84.07|81.87|83.96|81.76|84.07|81.87|83.96|81.76|0
1644970670000|2022-02-16 00:17:50|83.85|81.65|83.91|81.71|83.91|81.71|83.85|81.65|0
1644970680000|2022-02-16 00:18:00|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1644970690000|2022-02-16 00:18:10|84.07|81.87|84.07|81.87|84.07|81.87|84.07|81.87|0
1644970740000|2022-02-16 00:19:00|84.18|81.98|83.96|81.76|84.18|81.98|83.96|81.76|0
1644970750000|2022-02-16 00:19:10|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1644970760000|2022-02-16 00:19:20|83.85|81.65|83.96|81.76|83.96|81.76|83.85|81.65|0
1644970810000|2022-02-16 00:20:10|83.85|81.65|83.74|81.54|83.85|81.65|83.74|81.54|0
1644970820000|2022-02-16 00:20:20|83.85|81.65|83.74|81.54|83.85|81.65|83.74|81.54|0
1644970830000|2022-02-16 00:20:30|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1644970840000|2022-02-16 00:20:40|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1644970850000|2022-02-16 00:20:50|83.79|81.59|83.85|81.65|83.85|81.65|83.79|81.59|0
1644970860000|2022-02-16 00:21:00|83.74|81.54|83.74|81.54|83.85|81.65|83.74|81.54|0
1644970870000|2022-02-16 00:21:10|83.85|81.65|83.74|81.54|83.85|81.65|83.74|81.54|0
1644970900000|2022-02-16 00:21:40|83.3|81.1|83.41|81.21|83.41|81.21|83.3|81.1|0
1644970910000|2022-02-16 00:21:50|83.52|81.32|83.52|81.32|83.52|81.32|83.52|81.32|0
1644970920000|2022-02-16 00:22:00|83.63|81.43|83.74|81.54|83.74|81.54|83.63|81.43|0
1644970950000|2022-02-16 00:22:30|83.79|81.59|83.74|81.54|83.85|81.65|83.74|81.54|0
1644970960000|2022-02-16 00:22:40|83.85|81.65|83.79|81.59|83.85|81.65|83.79|81.59|0
1644970970000|2022-02-16 00:22:50|83.74|81.54|83.57|81.37|83.74|81.54|83.57|81.37|0
1644970980000|2022-02-16 00:23:00|83.63|81.43|83.74|81.54|83.74|81.54|83.63|81.43|0
1644970990000|2022-02-16 00:23:10|83.79|81.59|83.85|81.65|83.85|81.65|83.79|81.59|0
1644971010000|2022-02-16 00:23:30|83.74|81.54|83.79|81.59|83.79|81.59|83.74|81.54|0
1644971020000|2022-02-16 00:23:40|83.85|81.65|83.79|81.59|83.85|81.65|83.79|81.59|0
1644971030000|2022-02-16 00:23:50|83.63|81.43|83.52|81.32|83.63|81.43|83.52|81.32|0
1644971040000|2022-02-16 00:24:00|83.41|81.21|83.52|81.32|83.52|81.32|83.41|81.21|0
1644971050000|2022-02-16 00:24:10|83.63|81.43|83.57|81.37|83.63|81.43|83.57|81.37|0
1644971060000|2022-02-16 00:24:20|83.52|81.32|83.46|81.26|83.52|81.32|83.46|81.26|0
1644971070000|2022-02-16 00:24:30|83.41|81.21|83.41|81.21|83.41|81.21|83.41|81.21|0
1644971080000|2022-02-16 00:24:40|83.52|81.32|83.52|81.32|83.52|81.32|83.52|81.32|0
1644971100000|2022-02-16 00:25:00|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1644971110000|2022-02-16 00:25:10|83.73|81.53|83.62|81.42|83.73|81.53|83.62|81.42|0
1644971120000|2022-02-16 00:25:20|83.73|81.53|83.73|81.53|83.73|81.53|83.73|81.53|0
1644971130000|2022-02-16 00:25:30|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1644971140000|2022-02-16 00:25:40|83.95|81.75|83.95|81.75|83.95|81.75|83.9|81.7|0
1644971150000|2022-02-16 00:25:50|83.84|81.64|83.84|81.64|83.95|81.75|83.84|81.64|0
1644971160000|2022-02-16 00:26:00|83.73|81.53|83.73|81.53|83.73|81.53|83.73|81.53|0
1644971170000|2022-02-16 00:26:10|83.84|81.64|83.95|81.75|83.95|81.75|83.84|81.64|0
1644971180000|2022-02-16 00:26:20|83.9|81.7|83.95|81.75|83.95|81.75|83.84|81.64|0
1644971190000|2022-02-16 00:26:30|84|81.8|83.95|81.75|84.06|81.86|83.95|81.75|0
1644971200000|2022-02-16 00:26:40|84.06|81.86|83.95|81.75|84.06|81.86|83.95|81.75|0
1644971210000|2022-02-16 00:26:50|83.89|81.69|83.95|81.75|83.95|81.75|83.89|81.69|0
1644971220000|2022-02-16 00:27:00|83.84|81.64|83.89|81.69|83.89|81.69|83.84|81.64|0
1644971230000|2022-02-16 00:27:10|83.84|81.64|83.73|81.53|83.84|81.64|83.73|81.53|0
1644971250000|2022-02-16 00:27:30|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1644971260000|2022-02-16 00:27:40|83.51|81.31|83.51|81.31|83.57|81.37|83.51|81.31|0
1644971280000|2022-02-16 00:28:00|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1644971290000|2022-02-16 00:28:10|83.51|81.31|83.46|81.26|83.51|81.31|83.4|81.2|0
1644971300000|2022-02-16 00:28:20|83.51|81.31|83.51|81.31|83.51|81.31|83.51|81.31|0
1644971310000|2022-02-16 00:28:30|83.45|81.25|83.4|81.2|83.45|81.25|83.4|81.2|0
1644971350000|2022-02-16 00:29:10|83.51|81.31|83.4|81.2|83.51|81.31|83.4|81.2|0
1644971380000|2022-02-16 00:29:40|83.51|81.31|83.4|81.2|83.51|81.31|83.4|81.2|0
1644971390000|2022-02-16 00:29:50|83.51|81.31|83.45|81.25|83.51|81.31|83.45|81.25|0
1644971400000|2022-02-16 00:30:00|83.4|81.2|83.62|81.42|83.62|81.42|83.4|81.2|0
1644971410000|2022-02-16 00:30:10|83.51|81.31|83.62|81.42|83.62|81.42|83.51|81.31|0
1644971420000|2022-02-16 00:30:20|83.73|81.53|83.62|81.42|83.73|81.53|83.62|81.42|0
1644971440000|2022-02-16 00:30:40|83.73|81.53|83.73|81.53|83.73|81.53|83.73|81.53|0
1644971450000|2022-02-16 00:30:50|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1644971460000|2022-02-16 00:31:00|83.73|81.53|83.62|81.42|83.73|81.53|83.62|81.42|0
1644971470000|2022-02-16 00:31:10|83.73|81.53|83.67|81.47|83.73|81.53|83.67|81.47|0
1644971480000|2022-02-16 00:31:20|83.73|81.53|83.78|81.58|83.84|81.64|83.73|81.53|0
1644971490000|2022-02-16 00:31:30|83.84|81.64|83.84|81.64|83.84|81.64|83.78|81.58|0
1644971500000|2022-02-16 00:31:40|83.73|81.53|83.73|81.53|83.73|81.53|83.73|81.53|0
1644971510000|2022-02-16 00:31:50|83.84|81.64|83.73|81.53|83.84|81.64|83.73|81.53|0
1644971520000|2022-02-16 00:32:00|83.62|81.42|83.51|81.31|83.62|81.42|83.51|81.31|0
1644971530000|2022-02-16 00:32:10|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1644971540000|2022-02-16 00:32:20|83.51|81.31|83.62|81.42|83.62|81.42|83.51|81.31|0
1644971550000|2022-02-16 00:32:30|83.51|81.31|83.62|81.42|83.62|81.42|83.51|81.31|0
1644971560000|2022-02-16 00:32:40|83.51|81.31|83.4|81.2|83.51|81.31|83.4|81.2|0
1644971570000|2022-02-16 00:32:50|83.45|81.25|83.4|81.2|83.45|81.25|83.4|81.2|0
1644971580000|2022-02-16 00:33:00|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1644971590000|2022-02-16 00:33:10|83.4|81.2|83.62|81.42|83.62|81.42|83.4|81.2|0
1644971600000|2022-02-16 00:33:20|83.67|81.47|83.67|81.47|83.78|81.58|83.67|81.47|0
1644971610000|2022-02-16 00:33:30|83.72|81.52|83.62|81.42|83.72|81.52|83.62|81.42|0
1644971620000|2022-02-16 00:33:40|83.61|81.41|83.67|81.47|83.72|81.52|83.61|81.41|0
1644971630000|2022-02-16 00:33:50|83.72|81.52|83.61|81.41|83.72|81.52|83.61|81.41|0
1644971640000|2022-02-16 00:34:00|83.72|81.52|83.61|81.41|83.78|81.58|83.61|81.41|0
1644971650000|2022-02-16 00:34:10|83.72|81.52|83.72|81.52|83.72|81.52|83.72|81.52|0
1644971660000|2022-02-16 00:34:20|83.78|81.58|83.72|81.52|83.78|81.58|83.72|81.52|0
1644971680000|2022-02-16 00:34:40|83.83|81.63|83.83|81.63|83.89|81.69|83.83|81.63|0
1644971710000|2022-02-16 00:35:10|83.72|81.52|83.72|81.52|83.72|81.52|83.72|81.52|0
1644971720000|2022-02-16 00:35:20|83.78|81.58|83.78|81.58|83.78|81.58|83.78|81.58|0
1644971730000|2022-02-16 00:35:30|83.77|81.57|84.05|81.85|84.05|81.85|83.77|81.57|0
1644971740000|2022-02-16 00:35:40|83.99|81.79|84.05|81.85|84.05|81.85|83.99|81.79|0
1644971750000|2022-02-16 00:35:50|83.99|81.79|84.05|81.85|84.05|81.85|83.94|81.74|0
1644971760000|2022-02-16 00:36:00|83.99|81.79|83.94|81.74|83.99|81.79|83.94|81.74|0
1644971770000|2022-02-16 00:36:10|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1644971810000|2022-02-16 00:36:50|83.94|81.74|84.05|81.85|84.05|81.85|83.94|81.74|0
1644971840000|2022-02-16 00:37:20|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1644971850000|2022-02-16 00:37:30|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1644971860000|2022-02-16 00:37:40|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1644971870000|2022-02-16 00:37:50|83.83|81.63|83.83|81.63|83.83|81.63|83.83|81.63|0
1644971890000|2022-02-16 00:38:10|83.94|81.74|83.94|81.74|83.94|81.74|83.88|81.68|0
1644971900000|2022-02-16 00:38:20|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1644971910000|2022-02-16 00:38:30|83.94|81.74|83.99|81.79|83.99|81.79|83.94|81.74|0
1644971920000|2022-02-16 00:38:40|83.94|81.74|83.99|81.79|83.99|81.79|83.94|81.74|0
1644971930000|2022-02-16 00:38:50|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1644971940000|2022-02-16 00:39:00|83.88|81.68|83.83|81.63|83.94|81.74|83.83|81.63|0
1644971950000|2022-02-16 00:39:10|83.88|81.68|83.88|81.68|83.88|81.68|83.88|81.68|0
1644971960000|2022-02-16 00:39:20|83.83|81.63|83.83|81.63|83.88|81.68|83.83|81.63|0
1644971970000|2022-02-16 00:39:30|83.88|81.68|83.83|81.63|83.88|81.68|83.83|81.63|0
1644971980000|2022-02-16 00:39:40|83.94|81.74|83.99|81.79|83.99|81.79|83.94|81.74|0
1644971990000|2022-02-16 00:39:50|83.94|81.74|83.83|81.63|83.94|81.74|83.83|81.63|0
1644972000000|2022-02-16 00:40:00|83.77|81.57|83.72|81.52|83.77|81.57|83.72|81.52|0
1644972020000|2022-02-16 00:40:20|83.61|81.41|83.61|81.41|83.61|81.41|83.55|81.35|0
1644972030000|2022-02-16 00:40:30|83.55|81.35|83.5|81.3|83.61|81.41|83.5|81.3|0
1644972040000|2022-02-16 00:40:40|83.55|81.35|83.61|81.41|83.61|81.41|83.55|81.35|0
1644972060000|2022-02-16 00:41:00|83.55|81.35|83.61|81.41|83.61|81.41|83.55|81.35|0
1644972070000|2022-02-16 00:41:10|83.72|81.52|83.72|81.52|83.72|81.52|83.72|81.52|0
1644972080000|2022-02-16 00:41:20|83.82|81.62|83.82|81.62|83.82|81.62|83.82|81.62|0
1644972100000|2022-02-16 00:41:40|83.72|81.52|83.61|81.41|83.72|81.52|83.61|81.41|0
1644972120000|2022-02-16 00:42:00|83.71|81.51|83.82|81.62|83.82|81.62|83.71|81.51|0
1644972130000|2022-02-16 00:42:10|83.71|81.51|83.82|81.62|83.82|81.62|83.71|81.51|0
1644972140000|2022-02-16 00:42:20|83.93|81.73|83.77|81.57|83.93|81.73|83.77|81.57|0
1644972150000|2022-02-16 00:42:30|83.71|81.51|83.55|81.35|83.71|81.51|83.5|81.3|0
1644972160000|2022-02-16 00:42:40|83.6|81.4|83.6|81.4|83.71|81.51|83.5|81.3|0
1644972170000|2022-02-16 00:42:50|83.71|81.51|83.71|81.51|83.71|81.51|83.66|81.46|0
1644972190000|2022-02-16 00:43:10|83.77|81.57|83.82|81.62|83.82|81.62|83.77|81.57|0
1644972230000|2022-02-16 00:43:50|83.93|81.73|83.93|81.73|83.93|81.73|83.93|81.73|0
1644972240000|2022-02-16 00:44:00|83.87|81.67|83.87|81.67|83.87|81.67|83.87|81.67|0
1644972250000|2022-02-16 00:44:10|83.82|81.62|83.82|81.62|83.82|81.62|83.82|81.62|0
1644972260000|2022-02-16 00:44:20|83.71|81.51|83.76|81.56|83.82|81.62|83.71|81.51|0
1644972270000|2022-02-16 00:44:30|83.82|81.62|83.6|81.4|83.82|81.62|83.6|81.4|0
1644972280000|2022-02-16 00:44:40|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1644972290000|2022-02-16 00:44:50|83.6|81.4|83.6|81.4|83.6|81.4|83.6|81.4|0
1644972300000|2022-02-16 00:45:00|83.54|81.34|83.6|81.4|83.6|81.4|83.54|81.34|0
1644972320000|2022-02-16 00:45:20|83.71|81.51|83.71|81.51|83.71|81.51|83.71|81.51|0
1644972340000|2022-02-16 00:45:40|83.6|81.4|83.6|81.4|83.6|81.4|83.6|81.4|0
1644972350000|2022-02-16 00:45:50|83.71|81.51|83.65|81.45|83.71|81.51|83.6|81.4|0
1644972360000|2022-02-16 00:46:00|83.6|81.4|83.71|81.51|83.71|81.51|83.6|81.4|0
1644972370000|2022-02-16 00:46:10|83.6|81.4|83.49|81.29|83.6|81.4|83.49|81.29|0
1644972380000|2022-02-16 00:46:20|83.38|81.18|83.38|81.18|83.38|81.18|83.38|81.18|0
1644972420000|2022-02-16 00:47:00|83.43|81.23|83.38|81.18|83.43|81.23|83.38|81.18|0
1644972430000|2022-02-16 00:47:10|83.43|81.23|83.38|81.18|83.49|81.29|83.38|81.18|0
1644972440000|2022-02-16 00:47:20|83.27|81.07|83.38|81.18|83.38|81.18|83.27|81.07|0
1644972450000|2022-02-16 00:47:30|83.49|81.29|83.49|81.29|83.49|81.29|83.43|81.23|0
1644972470000|2022-02-16 00:47:50|83.38|81.18|83.49|81.29|83.49|81.29|83.38|81.18|0
1644972500000|2022-02-16 00:48:20|83.38|81.18|83.38|81.18|83.38|81.18|83.38|81.18|0
1644972510000|2022-02-16 00:48:30|83.43|81.23|83.49|81.29|83.49|81.29|83.43|81.23|0
1644972540000|2022-02-16 00:49:00|83.43|81.23|83.49|81.29|83.49|81.29|83.43|81.23|0
1644972560000|2022-02-16 00:49:20|83.6|81.4|83.49|81.29|83.6|81.4|83.49|81.29|0
1644972590000|2022-02-16 00:49:50|83.6|81.4|83.6|81.4|83.6|81.4|83.49|81.29|0
1644972600000|2022-02-16 00:50:00|83.49|81.29|83.6|81.4|83.6|81.4|83.49|81.29|0
1644972610000|2022-02-16 00:50:10|83.49|81.29|83.6|81.4|83.6|81.4|83.49|81.29|0
1644972620000|2022-02-16 00:50:20|83.7|81.5|83.6|81.4|83.7|81.5|83.6|81.4|0
1644972630000|2022-02-16 00:50:30|83.49|81.29|83.54|81.34|83.54|81.34|83.49|81.29|0
1644972640000|2022-02-16 00:50:40|83.49|81.29|83.59|81.39|83.59|81.39|83.49|81.29|0
1644972660000|2022-02-16 00:51:00|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1644972670000|2022-02-16 00:51:10|83.65|81.45|83.7|81.5|83.7|81.5|83.65|81.45|0
1644972680000|2022-02-16 00:51:20|83.59|81.39|83.48|81.28|83.59|81.39|83.48|81.28|0
1644972690000|2022-02-16 00:51:30|83.38|81.18|83.38|81.18|83.38|81.18|83.38|81.18|0
1644972700000|2022-02-16 00:51:40|83.27|81.07|83.27|81.07|83.27|81.07|83.27|81.07|0
1644972730000|2022-02-16 00:52:10|83.32|81.12|83.37|81.17|83.37|81.17|83.32|81.12|0
1644972740000|2022-02-16 00:52:20|83.32|81.12|83.27|81.07|83.32|81.12|83.27|81.07|0
1644972750000|2022-02-16 00:52:30|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1644972760000|2022-02-16 00:52:40|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1644972770000|2022-02-16 00:52:50|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1644972790000|2022-02-16 00:53:10|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1644972800000|2022-02-16 00:53:20|83.48|81.28|83.48|81.28|83.48|81.28|83.48|81.28|0
1644972810000|2022-02-16 00:53:30|83.26|81.06|83.37|81.17|83.37|81.17|83.26|81.06|0
1644972830000|2022-02-16 00:53:50|83.48|81.28|83.7|81.5|83.7|81.5|83.48|81.28|0
1644972840000|2022-02-16 00:54:00|83.64|81.44|83.7|81.5|83.7|81.5|83.64|81.44|0
1644972850000|2022-02-16 00:54:10|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1644972870000|2022-02-16 00:54:30|83.48|81.28|83.48|81.28|83.48|81.28|83.48|81.28|0
1644972880000|2022-02-16 00:54:40|83.7|81.5|83.59|81.39|83.7|81.5|83.59|81.39|0
1644972900000|2022-02-16 00:55:00|83.48|81.28|83.59|81.39|83.59|81.39|83.48|81.28|0
1644972910000|2022-02-16 00:55:10|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1644972920000|2022-02-16 00:55:20|83.59|81.39|83.7|81.5|83.7|81.5|83.59|81.39|0
1644972930000|2022-02-16 00:55:30|83.59|81.39|83.7|81.5|83.7|81.5|83.59|81.39|0
1644972940000|2022-02-16 00:55:40|83.59|81.39|83.7|81.5|83.7|81.5|83.59|81.39|0
1644972950000|2022-02-16 00:55:50|83.64|81.44|83.7|81.5|83.7|81.5|83.59|81.39|0
1644972960000|2022-02-16 00:56:00|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1644972970000|2022-02-16 00:56:10|83.48|81.28|83.48|81.28|83.48|81.28|83.48|81.28|0
1644972980000|2022-02-16 00:56:20|83.59|81.39|83.7|81.5|83.7|81.5|83.59|81.39|0
1644972990000|2022-02-16 00:56:30|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1644973000000|2022-02-16 00:56:40|83.7|81.5|83.59|81.39|83.7|81.5|83.59|81.39|0
1644973020000|2022-02-16 00:57:00|83.48|81.28|83.48|81.28|83.48|81.28|83.48|81.28|0
1644973030000|2022-02-16 00:57:10|83.37|81.17|83.48|81.28|83.48|81.28|83.37|81.17|0
1644973040000|2022-02-16 00:57:20|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1644973050000|2022-02-16 00:57:30|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1644973060000|2022-02-16 00:57:40|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1644973070000|2022-02-16 00:57:50|83.26|81.06|83.37|81.17|83.37|81.17|83.26|81.06|0
1644973080000|2022-02-16 00:58:00|83.42|81.22|83.26|81.06|83.42|81.22|83.26|81.06|0
1644973090000|2022-02-16 00:58:10|83.37|81.17|83.31|81.11|83.37|81.17|83.31|81.11|0
1644973100000|2022-02-16 00:58:20|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1644973110000|2022-02-16 00:58:30|83.37|81.17|83.26|81.06|83.37|81.17|83.26|81.06|0
1644973130000|2022-02-16 00:58:50|83.31|81.11|83.26|81.06|83.31|81.11|83.26|81.06|0
1644973160000|2022-02-16 00:59:20|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1644973170000|2022-02-16 00:59:30|83.48|81.28|83.48|81.28|83.48|81.28|83.48|81.28|0
1644973180000|2022-02-16 00:59:40|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1644973200000|2022-02-16 01:00:00|83.58|81.38|83.47|81.27|83.58|81.38|83.47|81.27|0
1644973230000|2022-02-16 01:00:30|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1644973240000|2022-02-16 01:00:40|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1644973260000|2022-02-16 01:01:00|83.25|81.05|83.25|81.05|83.25|81.05|83.25|81.05|0
1644973340000|2022-02-16 01:02:20|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1644973350000|2022-02-16 01:02:30|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1644973360000|2022-02-16 01:02:40|83.58|81.38|83.47|81.27|83.58|81.38|83.36|81.16|0
1644973370000|2022-02-16 01:02:50|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1644973390000|2022-02-16 01:03:10|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1644973410000|2022-02-16 01:03:30|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1644973420000|2022-02-16 01:03:40|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1644973440000|2022-02-16 01:04:00|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1644973450000|2022-02-16 01:04:10|83.58|81.38|83.58|81.38|83.58|81.38|83.47|81.27|0
1644973460000|2022-02-16 01:04:20|83.47|81.27|83.36|81.16|83.47|81.27|83.36|81.16|0
1644973470000|2022-02-16 01:04:30|83.47|81.27|83.36|81.16|83.47|81.27|83.36|81.16|0
1644973480000|2022-02-16 01:04:40|83.47|81.27|83.36|81.16|83.47|81.27|83.36|81.16|0
1644973490000|2022-02-16 01:04:50|83.47|81.27|83.58|81.38|83.58|81.38|83.47|81.27|0
1644973500000|2022-02-16 01:05:00|83.69|81.49|83.69|81.49|83.69|81.49|83.63|81.43|0
1644973510000|2022-02-16 01:05:10|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1644973520000|2022-02-16 01:05:20|83.91|81.71|84.02|81.82|84.02|81.82|83.91|81.71|0
1644973530000|2022-02-16 01:05:30|83.91|81.71|83.8|81.6|83.91|81.71|83.8|81.6|0
1644973540000|2022-02-16 01:05:40|83.85|81.65|83.91|81.71|83.91|81.71|83.85|81.65|0
1644973550000|2022-02-16 01:05:50|84.02|81.82|84.13|81.93|84.13|81.93|84.02|81.82|0
1644973560000|2022-02-16 01:06:00|84.02|81.82|84.13|81.93|84.13|81.93|84.02|81.82|0
1644973570000|2022-02-16 01:06:10|84.02|81.82|84.02|81.82|84.02|81.82|84.02|81.82|0
1644973580000|2022-02-16 01:06:20|83.91|81.71|83.96|81.76|83.96|81.76|83.91|81.71|0
1644973590000|2022-02-16 01:06:30|84.01|81.81|84.07|81.87|84.07|81.87|84.01|81.81|0
1644973600000|2022-02-16 01:06:40|84.12|81.92|84.01|81.81|84.12|81.92|84.01|81.81|0
1644973620000|2022-02-16 01:07:00|83.96|81.76|83.9|81.7|84.01|81.81|83.9|81.7|0
1644973630000|2022-02-16 01:07:10|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1644973640000|2022-02-16 01:07:20|83.9|81.7|84.01|81.81|84.01|81.81|83.9|81.7|0
1644973650000|2022-02-16 01:07:30|83.9|81.7|84.01|81.81|84.01|81.81|83.9|81.7|0
1644973660000|2022-02-16 01:07:40|84.23|82.03|84.23|82.03|84.23|82.03|84.23|82.03|0
1644973670000|2022-02-16 01:07:50|84.45|82.25|84.45|82.25|84.45|82.25|84.45|82.25|0
1644973680000|2022-02-16 01:08:00|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1644973690000|2022-02-16 01:08:10|84.45|82.25|84.34|82.14|84.45|82.25|84.34|82.14|0
1644973710000|2022-02-16 01:08:30|84.29|82.09|84.34|82.14|84.34|82.14|84.23|82.03|0
1644973720000|2022-02-16 01:08:40|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1644973730000|2022-02-16 01:08:50|84.23|82.03|84.23|82.03|84.28|82.08|84.23|82.03|0
1644973740000|2022-02-16 01:09:00|84.34|82.14|84.45|82.25|84.45|82.25|84.34|82.14|0
1644973770000|2022-02-16 01:09:30|84.56|82.36|84.45|82.25|84.56|82.36|84.45|82.25|0
1644973780000|2022-02-16 01:09:40|84.56|82.36|84.67|82.47|84.67|82.47|84.56|82.36|0
1644973790000|2022-02-16 01:09:50|84.56|82.36|84.45|82.25|84.56|82.36|84.45|82.25|0
1644973800000|2022-02-16 01:10:00|84.56|82.36|84.45|82.25|84.56|82.36|84.45|82.25|0
1644973810000|2022-02-16 01:10:10|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1644973820000|2022-02-16 01:10:20|84.28|82.08|84.12|81.92|84.28|82.08|84.12|81.92|0
1644973830000|2022-02-16 01:10:30|84.23|82.03|84.12|81.92|84.23|82.03|84.12|81.92|0
1644973840000|2022-02-16 01:10:40|84.01|81.81|84.12|81.92|84.12|81.92|84.01|81.81|0
1644973850000|2022-02-16 01:10:50|84.01|81.81|84.12|81.92|84.23|82.03|84.01|81.81|0
1644973860000|2022-02-16 01:11:00|84.23|82.03|84.23|82.03|84.23|82.03|84.23|82.03|0
1644973880000|2022-02-16 01:11:20|84.12|81.92|84.12|81.92|84.12|81.92|84.12|81.92|0
1644973890000|2022-02-16 01:11:30|84.01|81.81|84.01|81.81|84.01|81.81|84.01|81.81|0
1644973920000|2022-02-16 01:12:00|84.06|81.86|84.01|81.81|84.12|81.92|84.01|81.81|0
1644973930000|2022-02-16 01:12:10|83.9|81.7|83.9|81.7|83.9|81.7|83.9|81.7|0
1644973950000|2022-02-16 01:12:30|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1644973960000|2022-02-16 01:12:40|83.68|81.48|83.79|81.59|83.79|81.59|83.68|81.48|0
1644973970000|2022-02-16 01:12:50|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1644973980000|2022-02-16 01:13:00|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1644973990000|2022-02-16 01:13:10|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1644974000000|2022-02-16 01:13:20|83.46|81.26|83.57|81.37|83.57|81.37|83.46|81.26|0
1644974010000|2022-02-16 01:13:30|83.68|81.48|83.68|81.48|83.68|81.48|83.68|81.48|0
1644974020000|2022-02-16 01:13:40|83.57|81.37|83.46|81.26|83.57|81.37|83.46|81.26|0
1644974030000|2022-02-16 01:13:50|83.57|81.37|83.51|81.31|83.57|81.37|83.46|81.26|0
1644974040000|2022-02-16 01:14:00|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1644974050000|2022-02-16 01:14:10|83.68|81.48|83.57|81.37|83.68|81.48|83.57|81.37|0
1644974090000|2022-02-16 01:14:50|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1644974100000|2022-02-16 01:15:00|83.57|81.37|84.11|81.91|84.11|81.91|83.51|81.31|0
1644974110000|2022-02-16 01:15:10|84|81.8|83.89|81.69|84|81.8|83.89|81.69|0
1644974120000|2022-02-16 01:15:20|83.79|81.59|83.68|81.48|83.79|81.59|83.68|81.48|0
1644974130000|2022-02-16 01:15:30|83.78|81.58|83.78|81.58|83.78|81.58|83.73|81.53|0
1644974140000|2022-02-16 01:15:40|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1644974150000|2022-02-16 01:15:50|83.78|81.58|83.89|81.69|83.89|81.69|83.78|81.58|0
1644974160000|2022-02-16 01:16:00|84|81.8|83.89|81.69|84|81.8|83.89|81.69|0
1644974170000|2022-02-16 01:16:10|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1644974180000|2022-02-16 01:16:20|83.89|81.69|83.78|81.58|83.89|81.69|83.78|81.58|0
1644974190000|2022-02-16 01:16:30|83.56|81.36|83.46|81.26|83.56|81.36|83.46|81.26|0
1644974200000|2022-02-16 01:16:40|83.51|81.31|83.45|81.25|83.56|81.36|83.45|81.25|0
1644974220000|2022-02-16 01:17:00|83.35|81.15|83.35|81.15|83.35|81.15|83.35|81.15|0
1644974230000|2022-02-16 01:17:10|83.45|81.25|83.56|81.36|83.56|81.36|83.45|81.25|0
1644974240000|2022-02-16 01:17:20|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1644974270000|2022-02-16 01:17:50|83.56|81.36|83.67|81.47|83.67|81.47|83.56|81.36|0
1644974280000|2022-02-16 01:18:00|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1644974290000|2022-02-16 01:18:10|83.67|81.47|83.78|81.58|83.78|81.58|83.67|81.47|0
1644974300000|2022-02-16 01:18:20|83.67|81.47|83.67|81.47|83.67|81.47|83.67|81.47|0
1644974320000|2022-02-16 01:18:40|83.78|81.58|83.78|81.58|83.78|81.58|83.78|81.58|0
1644974330000|2022-02-16 01:18:50|83.67|81.47|83.67|81.47|83.67|81.47|83.67|81.47|0
1644974340000|2022-02-16 01:19:00|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1644974360000|2022-02-16 01:19:20|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1644974380000|2022-02-16 01:19:40|83.34|81.14|83.34|81.14|83.39|81.19|83.34|81.14|0
1644974390000|2022-02-16 01:19:50|83.39|81.19|83.45|81.25|83.45|81.25|83.39|81.19|0
1644974400000|2022-02-16 01:20:00|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1644974410000|2022-02-16 01:20:10|83.67|81.47|83.67|81.47|83.67|81.47|83.61|81.41|0
1644974420000|2022-02-16 01:20:20|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1644974430000|2022-02-16 01:20:30|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1644974450000|2022-02-16 01:20:50|83.34|81.14|83.45|81.25|83.45|81.25|83.34|81.14|0
1644974460000|2022-02-16 01:21:00|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1644974470000|2022-02-16 01:21:10|83.45|81.25|83.34|81.14|83.45|81.25|83.34|81.14|0
1644974520000|2022-02-16 01:22:00|83.23|81.03|83.23|81.03|83.23|81.03|83.23|81.03|0
1644974540000|2022-02-16 01:22:20|83.45|81.25|83.56|81.36|83.56|81.36|83.45|81.25|0
1644974550000|2022-02-16 01:22:30|83.45|81.25|83.56|81.36|83.56|81.36|83.45|81.25|0
1644974560000|2022-02-16 01:22:40|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1644974570000|2022-02-16 01:22:50|83.56|81.36|83.45|81.25|83.56|81.36|83.45|81.25|0
1644974580000|2022-02-16 01:23:00|83.56|81.36|83.56|81.36|83.56|81.36|83.45|81.25|0
1644974590000|2022-02-16 01:23:10|83.67|81.47|83.56|81.36|83.67|81.47|83.56|81.36|0
1644974610000|2022-02-16 01:23:30|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1644974640000|2022-02-16 01:24:00|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1644974670000|2022-02-16 01:24:30|83.66|81.46|83.56|81.36|83.66|81.46|83.56|81.36|0
1644974680000|2022-02-16 01:24:40|83.45|81.25|83.56|81.36|83.56|81.36|83.45|81.25|0
1644974690000|2022-02-16 01:24:50|83.55|81.35|83.55|81.35|83.55|81.35|83.55|81.35|0
1644974700000|2022-02-16 01:25:00|83.45|81.25|83.66|81.46|83.66|81.46|83.45|81.25|0
1644974710000|2022-02-16 01:25:10|83.61|81.41|83.55|81.35|83.61|81.41|83.55|81.35|0
1644974720000|2022-02-16 01:25:20|83.61|81.41|83.61|81.41|83.61|81.41|83.55|81.35|0
1644974730000|2022-02-16 01:25:30|83.55|81.35|83.66|81.46|83.66|81.46|83.55|81.35|0
1644974740000|2022-02-16 01:25:40|83.55|81.35|83.88|81.68|83.88|81.68|83.55|81.35|0
1644974750000|2022-02-16 01:25:50|83.77|81.57|83.55|81.35|83.77|81.57|83.55|81.35|0
1644974760000|2022-02-16 01:26:00|83.44|81.24|83.5|81.3|83.5|81.3|83.44|81.24|0
1644974770000|2022-02-16 01:26:10|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1644974790000|2022-02-16 01:26:30|83.55|81.35|83.55|81.35|83.55|81.35|83.5|81.3|0
1644974800000|2022-02-16 01:26:40|83.44|81.24|83.55|81.35|83.55|81.35|83.44|81.24|0
1644974810000|2022-02-16 01:26:50|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1644974840000|2022-02-16 01:27:20|83.71|81.51|83.66|81.46|83.71|81.51|83.66|81.46|0
1644974850000|2022-02-16 01:27:30|83.6|81.4|83.6|81.4|83.6|81.4|83.6|81.4|0
1644974860000|2022-02-16 01:27:40|83.66|81.46|83.55|81.35|83.66|81.46|83.55|81.35|0
1644974870000|2022-02-16 01:27:50|83.44|81.24|83.66|81.46|83.66|81.46|83.44|81.24|0
1644974880000|2022-02-16 01:28:00|83.55|81.35|83.55|81.35|83.66|81.46|83.55|81.35|0
1644974890000|2022-02-16 01:28:10|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1644974900000|2022-02-16 01:28:20|83.49|81.29|83.55|81.35|83.55|81.35|83.49|81.29|0
1644974910000|2022-02-16 01:28:30|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1644974930000|2022-02-16 01:28:50|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1644974940000|2022-02-16 01:29:00|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1644974970000|2022-02-16 01:29:30|83.55|81.35|83.55|81.35|83.6|81.4|83.55|81.35|0
1644974980000|2022-02-16 01:29:40|83.6|81.4|83.66|81.46|83.66|81.46|83.6|81.4|0
1644974990000|2022-02-16 01:29:50|83.6|81.4|83.55|81.35|83.6|81.4|83.55|81.35|0
1644975000000|2022-02-16 01:30:00|83.66|81.46|83.55|81.35|83.66|81.46|83.55|81.35|0
1644975010000|2022-02-16 01:30:10|83.44|81.24|83.55|81.35|83.55|81.35|83.44|81.24|0
1644975020000|2022-02-16 01:30:20|83.44|81.24|83.44|81.24|83.49|81.29|83.44|81.24|0
1644975030000|2022-02-16 01:30:30|83.55|81.35|83.55|81.35|83.55|81.35|83.55|81.35|0
1644975040000|2022-02-16 01:30:40|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1644975050000|2022-02-16 01:30:50|83.33|81.13|83.33|81.13|83.33|81.13|83.33|81.13|0
1644975060000|2022-02-16 01:31:00|83.44|81.24|83.33|81.13|83.44|81.24|83.33|81.13|0
1644975070000|2022-02-16 01:31:10|83.22|81.02|83.22|81.02|83.33|81.13|83.22|81.02|0
1644975080000|2022-02-16 01:31:20|83.33|81.13|83.44|81.24|83.44|81.24|83.33|81.13|0
1644975100000|2022-02-16 01:31:40|83.33|81.13|83.33|81.13|83.33|81.13|83.33|81.13|0
1644975110000|2022-02-16 01:31:50|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1644975120000|2022-02-16 01:32:00|83.38|81.18|83.22|81.02|83.44|81.24|83.22|81.02|0
1644975140000|2022-02-16 01:32:20|83.33|81.13|83.33|81.13|83.33|81.13|83.33|81.13|0
1644975150000|2022-02-16 01:32:30|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1644975160000|2022-02-16 01:32:40|83.33|81.13|83.55|81.35|83.55|81.35|83.33|81.13|0
1644975170000|2022-02-16 01:32:50|83.65|81.45|83.82|81.62|83.82|81.62|83.65|81.45|0
1644975180000|2022-02-16 01:33:00|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1644975190000|2022-02-16 01:33:10|83.55|81.35|83.65|81.45|83.65|81.45|83.55|81.35|0
1644975200000|2022-02-16 01:33:20|83.76|81.56|83.76|81.56|83.76|81.56|83.76|81.56|0
1644975220000|2022-02-16 01:33:40|83.71|81.51|83.65|81.45|83.71|81.51|83.65|81.45|0
1644975230000|2022-02-16 01:33:50|83.76|81.56|83.65|81.45|83.76|81.56|83.65|81.45|0
1644975240000|2022-02-16 01:34:00|83.54|81.34|83.65|81.45|83.65|81.45|83.54|81.34|0
1644975250000|2022-02-16 01:34:10|83.54|81.34|83.33|81.13|83.54|81.34|83.33|81.13|0
1644975260000|2022-02-16 01:34:20|83.22|81.02|83.22|81.02|83.22|81.02|83.22|81.02|0
1644975270000|2022-02-16 01:34:30|83.32|81.12|83.43|81.23|83.43|81.23|83.32|81.12|0
1644975280000|2022-02-16 01:34:40|83.32|81.12|83.32|81.12|83.32|81.12|83.32|81.12|0
1644975300000|2022-02-16 01:35:00|83.38|81.18|83.38|81.18|83.38|81.18|83.38|81.18|0
1644975310000|2022-02-16 01:35:10|83.49|81.29|83.43|81.23|83.49|81.29|83.38|81.18|0
1644975320000|2022-02-16 01:35:20|83.38|81.18|83.43|81.23|83.43|81.23|83.38|81.18|0
1644975330000|2022-02-16 01:35:30|83.54|81.34|83.43|81.23|83.54|81.34|83.43|81.23|0
1644975340000|2022-02-16 01:35:40|83.32|81.12|83.32|81.12|83.32|81.12|83.32|81.12|0
1644975360000|2022-02-16 01:36:00|83.21|81.01|83.21|81.01|83.21|81.01|83.21|81.01|0
1644975370000|2022-02-16 01:36:10|83.32|81.12|83.27|81.07|83.32|81.12|83.27|81.07|0
1644975380000|2022-02-16 01:36:20|83.21|81.01|83.32|81.12|83.32|81.12|83.21|81.01|0
1644975390000|2022-02-16 01:36:30|83.21|81.01|83.32|81.12|83.32|81.12|83.21|81.01|0
1644975400000|2022-02-16 01:36:40|83.43|81.23|83.43|81.23|83.43|81.23|83.43|81.23|0
1644975420000|2022-02-16 01:37:00|83.32|81.12|83.43|81.23|83.43|81.23|83.32|81.12|0
1644975430000|2022-02-16 01:37:10|83.48|81.28|83.65|81.45|83.65|81.45|83.48|81.28|0
1644975450000|2022-02-16 01:37:30|83.59|81.39|83.54|81.34|83.59|81.39|83.54|81.34|0
1644975460000|2022-02-16 01:37:40|83.65|81.45|83.54|81.34|83.65|81.45|83.54|81.34|0
1644975470000|2022-02-16 01:37:50|83.65|81.45|83.65|81.45|83.65|81.45|83.59|81.39|0
1644975480000|2022-02-16 01:38:00|83.59|81.39|83.65|81.45|83.65|81.45|83.59|81.39|0
1644975490000|2022-02-16 01:38:10|83.59|81.39|83.65|81.45|83.65|81.45|83.59|81.39|0
1644975500000|2022-02-16 01:38:20|83.7|81.5|83.76|81.56|83.76|81.56|83.7|81.5|0
1644975510000|2022-02-16 01:38:30|83.65|81.45|83.76|81.56|83.76|81.56|83.65|81.45|0
1644975520000|2022-02-16 01:38:40|83.65|81.45|83.7|81.5|83.7|81.5|83.65|81.45|0
1644975530000|2022-02-16 01:38:50|83.76|81.56|83.76|81.56|83.76|81.56|83.76|81.56|0
1644975540000|2022-02-16 01:39:00|83.87|81.67|83.76|81.56|83.87|81.67|83.76|81.56|0
1644975550000|2022-02-16 01:39:10|83.65|81.45|83.43|81.23|83.65|81.45|83.43|81.23|0
1644975560000|2022-02-16 01:39:20|83.48|81.28|83.48|81.28|83.48|81.28|83.48|81.28|0
1644975570000|2022-02-16 01:39:30|83.54|81.34|83.7|81.5|83.7|81.5|83.54|81.34|0
1644975580000|2022-02-16 01:39:40|83.76|81.56|83.87|81.67|83.87|81.67|83.76|81.56|0
1644975590000|2022-02-16 01:39:50|83.81|81.61|83.76|81.56|83.81|81.61|83.76|81.56|0
1644975600000|2022-02-16 01:40:00|83.87|81.67|83.76|81.56|83.87|81.67|83.76|81.56|0
1644975610000|2022-02-16 01:40:10|83.59|81.39|83.87|81.67|83.87|81.67|83.59|81.39|0
1644975630000|2022-02-16 01:40:30|83.76|81.56|83.65|81.45|83.76|81.56|83.65|81.45|0
1644975640000|2022-02-16 01:40:40|83.59|81.39|83.65|81.45|83.65|81.45|83.54|81.34|0
1644975650000|2022-02-16 01:40:50|83.59|81.39|83.65|81.45|83.65|81.45|83.59|81.39|0
1644975660000|2022-02-16 01:41:00|83.59|81.39|83.54|81.34|83.65|81.45|83.54|81.34|0
1644975670000|2022-02-16 01:41:10|83.59|81.39|83.54|81.34|83.59|81.39|83.54|81.34|0
1644975690000|2022-02-16 01:41:30|83.43|81.23|83.43|81.23|83.43|81.23|83.32|81.12|0
1644975700000|2022-02-16 01:41:40|83.32|81.12|83.43|81.23|83.43|81.23|83.32|81.12|0
1644975710000|2022-02-16 01:41:50|83.53|81.33|83.48|81.28|83.53|81.33|83.43|81.23|0
1644975720000|2022-02-16 01:42:00|83.53|81.33|83.43|81.23|83.53|81.33|83.43|81.23|0
1644975730000|2022-02-16 01:42:10|83.53|81.33|83.86|81.66|83.86|81.66|83.53|81.33|0
1644975740000|2022-02-16 01:42:20|83.81|81.61|83.86|81.66|83.86|81.66|83.81|81.61|0
1644975750000|2022-02-16 01:42:30|83.81|81.61|83.75|81.55|83.81|81.61|83.75|81.55|0
1644975760000|2022-02-16 01:42:40|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1644975770000|2022-02-16 01:42:50|83.59|81.39|83.64|81.44|83.64|81.44|83.59|81.39|0
1644975780000|2022-02-16 01:43:00|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1644975790000|2022-02-16 01:43:10|83.7|81.5|83.64|81.44|83.7|81.5|83.64|81.44|0
1644975800000|2022-02-16 01:43:20|83.53|81.33|83.64|81.44|83.64|81.44|83.53|81.33|0
1644975810000|2022-02-16 01:43:30|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1644975820000|2022-02-16 01:43:40|83.69|81.49|83.69|81.49|83.69|81.49|83.64|81.44|0
1644975830000|2022-02-16 01:43:50|83.75|81.55|83.64|81.44|83.75|81.55|83.64|81.44|0
1644975840000|2022-02-16 01:44:00|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1644975850000|2022-02-16 01:44:10|83.42|81.22|83.48|81.28|83.48|81.28|83.42|81.22|0
1644975860000|2022-02-16 01:44:20|83.42|81.22|83.42|81.22|83.42|81.22|83.42|81.22|0
1644975870000|2022-02-16 01:44:30|83.53|81.33|83.31|81.11|83.53|81.33|83.31|81.11|0
1644975880000|2022-02-16 01:44:40|83.2|81|83.26|81.06|83.26|81.06|83.2|81|0
1644975890000|2022-02-16 01:44:50|83.2|81|83.2|81|83.31|81.11|83.2|81|0
1644975910000|2022-02-16 01:45:10|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1644975930000|2022-02-16 01:45:30|83.42|81.22|83.42|81.22|83.42|81.22|83.42|81.22|0
1644975940000|2022-02-16 01:45:40|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1644975950000|2022-02-16 01:45:50|83.42|81.22|83.53|81.33|83.53|81.33|83.42|81.22|0
1644975960000|2022-02-16 01:46:00|83.42|81.22|83.64|81.44|83.64|81.44|83.42|81.22|0
1644975980000|2022-02-16 01:46:20|83.58|81.38|83.64|81.44|83.64|81.44|83.58|81.38|0
1644976000000|2022-02-16 01:46:40|83.53|81.33|83.64|81.44|83.64|81.44|83.53|81.33|0
1644976010000|2022-02-16 01:46:50|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1644976020000|2022-02-16 01:47:00|83.64|81.44|83.69|81.49|83.75|81.55|83.64|81.44|0
1644976030000|2022-02-16 01:47:10|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1644976040000|2022-02-16 01:47:20|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1644976070000|2022-02-16 01:47:50|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1644976080000|2022-02-16 01:48:00|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1644976100000|2022-02-16 01:48:20|83.53|81.33|83.47|81.27|83.58|81.38|83.47|81.27|0
1644976110000|2022-02-16 01:48:30|83.53|81.33|83.47|81.27|83.53|81.33|83.42|81.22|0
1644976120000|2022-02-16 01:48:40|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1644976130000|2022-02-16 01:48:50|83.47|81.27|83.42|81.22|83.47|81.27|83.42|81.22|0
1644976150000|2022-02-16 01:49:10|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1644976160000|2022-02-16 01:49:20|83.42|81.22|83.47|81.27|83.47|81.27|83.42|81.22|0
1644976170000|2022-02-16 01:49:30|83.53|81.33|83.42|81.22|83.53|81.33|83.42|81.22|0
1644976180000|2022-02-16 01:49:40|83.47|81.27|83.53|81.33|83.53|81.33|83.42|81.22|0
1644976190000|2022-02-16 01:49:50|83.64|81.44|83.63|81.43|83.64|81.44|83.63|81.43|0
1644976200000|2022-02-16 01:50:00|83.74|81.54|83.74|81.54|83.74|81.54|83.63|81.43|0
1644976210000|2022-02-16 01:50:10|83.63|81.43|83.74|81.54|83.74|81.54|83.63|81.43|0
1644976220000|2022-02-16 01:50:20|83.69|81.49|83.74|81.54|83.74|81.54|83.69|81.49|0
1644976230000|2022-02-16 01:50:30|83.85|81.65|83.85|81.65|83.96|81.76|83.85|81.65|0
1644976240000|2022-02-16 01:50:40|83.74|81.54|83.8|81.6|83.8|81.6|83.74|81.54|0
1644976250000|2022-02-16 01:50:50|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1644976280000|2022-02-16 01:51:20|83.63|81.43|83.69|81.49|83.74|81.54|83.63|81.43|0
1644976290000|2022-02-16 01:51:30|83.85|81.65|83.74|81.54|83.85|81.65|83.74|81.54|0
1644976300000|2022-02-16 01:51:40|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1644976310000|2022-02-16 01:51:50|83.79|81.59|83.79|81.59|83.85|81.65|83.74|81.54|0
1644976320000|2022-02-16 01:52:00|83.85|81.65|83.85|81.65|83.85|81.65|83.79|81.59|0
1644976330000|2022-02-16 01:52:10|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1644976340000|2022-02-16 01:52:20|84.07|81.87|84.07|81.87|84.07|81.87|84.07|81.87|0
1644976350000|2022-02-16 01:52:30|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1644976360000|2022-02-16 01:52:40|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1644976370000|2022-02-16 01:52:50|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1644976390000|2022-02-16 01:53:10|83.79|81.59|83.74|81.54|83.85|81.65|83.74|81.54|0
1644976400000|2022-02-16 01:53:20|83.63|81.43|83.63|81.43|83.63|81.43|83.63|81.43|0
1644976410000|2022-02-16 01:53:30|83.52|81.32|83.74|81.54|83.74|81.54|83.52|81.32|0
1644976420000|2022-02-16 01:53:40|83.63|81.43|83.68|81.48|83.74|81.54|83.63|81.43|0
1644976430000|2022-02-16 01:53:50|83.63|81.43|83.74|81.54|83.74|81.54|83.63|81.43|0
1644976460000|2022-02-16 01:54:20|83.79|81.59|83.85|81.65|83.85|81.65|83.79|81.59|0
1644976470000|2022-02-16 01:54:30|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1644976500000|2022-02-16 01:55:00|83.85|81.65|83.96|81.76|83.96|81.76|83.85|81.65|0
1644976510000|2022-02-16 01:55:10|84.01|81.81|84.07|81.87|84.07|81.87|83.96|81.76|0
1644976530000|2022-02-16 01:55:30|83.96|81.76|84.07|81.87|84.07|81.87|83.96|81.76|0
1644976540000|2022-02-16 01:55:40|84.01|81.81|84.07|81.87|84.07|81.87|84.01|81.81|0
1644976550000|2022-02-16 01:55:50|84.01|81.81|83.96|81.76|84.07|81.87|83.96|81.76|0
1644976560000|2022-02-16 01:56:00|84.07|81.87|84.07|81.87|84.07|81.87|84.07|81.87|0
1644976570000|2022-02-16 01:56:10|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1644976580000|2022-02-16 01:56:20|84.07|81.87|84.07|81.87|84.07|81.87|83.96|81.76|0
1644976590000|2022-02-16 01:56:30|84.01|81.81|84.07|81.87|84.07|81.87|84.01|81.81|0
1644976620000|2022-02-16 01:57:00|83.96|81.76|83.85|81.65|83.96|81.76|83.85|81.65|0
1644976630000|2022-02-16 01:57:10|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1644976640000|2022-02-16 01:57:20|83.74|81.54|83.79|81.59|83.79|81.59|83.74|81.54|0
1644976650000|2022-02-16 01:57:30|83.85|81.65|83.85|81.65|83.9|81.7|83.85|81.65|0
1644976660000|2022-02-16 01:57:40|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1644976670000|2022-02-16 01:57:50|83.95|81.75|83.95|81.75|83.95|81.75|83.95|81.75|0
1644976690000|2022-02-16 01:58:10|84.01|81.81|84.06|81.86|84.06|81.86|84.01|81.81|0
1644976710000|2022-02-16 01:58:30|83.95|81.75|84.06|81.86|84.06|81.86|83.95|81.75|0
1644976720000|2022-02-16 01:58:40|83.95|81.75|83.95|81.75|83.95|81.75|83.95|81.75|0
1644976730000|2022-02-16 01:58:50|84.01|81.81|83.95|81.75|84.01|81.81|83.95|81.75|0
1644976740000|2022-02-16 01:59:00|84.01|81.81|84.06|81.86|84.06|81.86|84.01|81.81|0
1644976750000|2022-02-16 01:59:10|83.95|81.75|84.06|81.86|84.06|81.86|83.95|81.75|0
1644976760000|2022-02-16 01:59:20|84.01|81.81|84.06|81.86|84.06|81.86|84.01|81.81|0
1644976780000|2022-02-16 01:59:40|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1644976800000|2022-02-16 02:00:00|84.28|82.08|84.17|81.97|84.28|82.08|84.17|81.97|0
1644976810000|2022-02-16 02:00:10|84.22|82.02|84.17|81.97|84.22|82.02|84.17|81.97|0
1644976820000|2022-02-16 02:00:20|84.28|82.08|84.39|82.19|84.39|82.19|84.28|82.08|0
1644976830000|2022-02-16 02:00:30|84.28|82.08|84.39|82.19|84.39|82.19|84.28|82.08|0
1644976840000|2022-02-16 02:00:40|84.28|82.08|84.39|82.19|84.39|82.19|84.28|82.08|0
1644976860000|2022-02-16 02:01:00|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1644976870000|2022-02-16 02:01:10|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1644976880000|2022-02-16 02:01:20|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1644976890000|2022-02-16 02:01:30|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1644976900000|2022-02-16 02:01:40|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1644976910000|2022-02-16 02:01:50|84.5|82.3|84.5|82.3|84.5|82.3|84.5|82.3|0
1644976920000|2022-02-16 02:02:00|84.39|82.19|84.28|82.08|84.39|82.19|84.28|82.08|0
1644976930000|2022-02-16 02:02:10|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1644976940000|2022-02-16 02:02:20|84.33|82.13|84.39|82.19|84.39|82.19|84.33|82.13|0
1644976950000|2022-02-16 02:02:30|84.33|82.13|84.39|82.19|84.39|82.19|84.28|82.08|0
1644976960000|2022-02-16 02:02:40|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1644976970000|2022-02-16 02:02:50|84.39|82.19|84.39|82.19|84.39|82.19|84.28|82.08|0
1644976980000|2022-02-16 02:03:00|84.5|82.3|84.5|82.3|84.5|82.3|84.5|82.3|0
1644976990000|2022-02-16 02:03:10|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1644977000000|2022-02-16 02:03:20|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1644977010000|2022-02-16 02:03:30|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1644977040000|2022-02-16 02:04:00|84.17|81.97|84.5|82.3|84.5|82.3|84.17|81.97|0
1644977050000|2022-02-16 02:04:10|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1644977060000|2022-02-16 02:04:20|84.28|82.08|84.5|82.3|84.5|82.3|84.28|82.08|0
1644977070000|2022-02-16 02:04:30|84.44|82.24|84.5|82.3|84.5|82.3|84.44|82.24|0
1644977090000|2022-02-16 02:04:50|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1644977100000|2022-02-16 02:05:00|84.44|82.24|84.39|82.19|84.5|82.3|84.39|82.19|0
1644977110000|2022-02-16 02:05:10|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1644977120000|2022-02-16 02:05:20|84.39|82.19|84.39|82.19|84.39|82.19|84.28|82.08|0
1644977130000|2022-02-16 02:05:30|84.33|82.13|84.33|82.13|84.33|82.13|84.28|82.08|0
1644977140000|2022-02-16 02:05:40|84.28|82.08|84.5|82.3|84.5|82.3|84.28|82.08|0
1644977150000|2022-02-16 02:05:50|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1644977160000|2022-02-16 02:06:00|84.5|82.3|84.61|82.41|84.61|82.41|84.5|82.3|0
1644977180000|2022-02-16 02:06:20|84.72|82.52|84.72|82.52|84.72|82.52|84.6|82.4|0
1644977190000|2022-02-16 02:06:30|84.83|82.63|84.94|82.74|85.05|82.85|84.83|82.63|0
1644977200000|2022-02-16 02:06:40|84.88|82.68|84.83|82.63|84.88|82.68|84.83|82.63|0
1644977210000|2022-02-16 02:06:50|84.71|82.51|84.83|82.63|84.83|82.63|84.71|82.51|0
1644977220000|2022-02-16 02:07:00|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1644977230000|2022-02-16 02:07:10|84.71|82.51|84.71|82.51|84.71|82.51|84.71|82.51|0
1644977240000|2022-02-16 02:07:20|84.6|82.4|84.6|82.4|84.6|82.4|84.6|82.4|0
1644977250000|2022-02-16 02:07:30|84.66|82.46|84.6|82.4|84.66|82.46|84.6|82.4|0
1644977270000|2022-02-16 02:07:50|84.66|82.46|84.71|82.51|84.71|82.51|84.6|82.4|0
1644977280000|2022-02-16 02:08:00|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1644977290000|2022-02-16 02:08:10|84.88|82.68|84.82|82.62|84.93|82.73|84.82|82.62|0
1644977300000|2022-02-16 02:08:20|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1644977320000|2022-02-16 02:08:40|84.99|82.79|84.93|82.73|85.04|82.84|84.93|82.73|0
1644977330000|2022-02-16 02:08:50|84.99|82.79|84.93|82.73|85.04|82.84|84.93|82.73|0
1644977340000|2022-02-16 02:09:00|85.04|82.84|84.93|82.73|85.04|82.84|84.93|82.73|0
1644977350000|2022-02-16 02:09:10|85.04|82.84|85.15|82.95|85.15|82.95|85.04|82.84|0
1644977360000|2022-02-16 02:09:20|85.27|83.07|85.27|83.07|85.27|83.07|85.27|83.07|0
1644977370000|2022-02-16 02:09:30|85.38|83.18|85.27|83.07|85.38|83.18|85.27|83.07|0
1644977380000|2022-02-16 02:09:40|85.38|83.18|85.38|83.18|85.38|83.18|85.32|83.12|0
1644977390000|2022-02-16 02:09:50|85.49|83.29|85.49|83.29|85.49|83.29|85.49|83.29|0
1644977400000|2022-02-16 02:10:00|85.6|83.4|85.38|83.18|85.6|83.4|85.38|83.18|0
1644977410000|2022-02-16 02:10:10|85.26|83.06|85.26|83.06|85.38|83.18|85.26|83.06|0
1644977420000|2022-02-16 02:10:20|85.38|83.18|85.32|83.12|85.43|83.23|85.32|83.12|0
1644977430000|2022-02-16 02:10:30|85.26|83.06|85.15|82.95|85.26|83.06|85.15|82.95|0
1644977450000|2022-02-16 02:10:50|85.09|82.89|85.15|82.95|85.15|82.95|85.09|82.89|0
1644977470000|2022-02-16 02:11:10|85.04|82.84|85.04|82.84|85.04|82.84|85.04|82.84|0
1644977480000|2022-02-16 02:11:20|85.15|82.95|85.04|82.84|85.15|82.95|85.04|82.84|0
1644977490000|2022-02-16 02:11:30|84.93|82.73|84.93|82.73|84.98|82.78|84.93|82.73|0
1644977500000|2022-02-16 02:11:40|84.82|82.62|84.49|82.29|84.82|82.62|84.49|82.29|0
1644977510000|2022-02-16 02:11:50|84.38|82.18|84.49|82.29|84.49|82.29|84.38|82.18|0
1644977520000|2022-02-16 02:12:00|84.38|82.18|84.38|82.18|84.38|82.18|84.38|82.18|0
1644977530000|2022-02-16 02:12:10|84.27|82.07|84.27|82.07|84.38|82.18|84.27|82.07|0
1644977540000|2022-02-16 02:12:20|84.38|82.18|84.49|82.29|84.49|82.29|84.38|82.18|0
1644977550000|2022-02-16 02:12:30|84.54|82.34|84.6|82.4|84.6|82.4|84.54|82.34|0
1644977560000|2022-02-16 02:12:40|84.49|82.29|84.6|82.4|84.6|82.4|84.49|82.29|0
1644977570000|2022-02-16 02:12:50|84.54|82.34|84.54|82.34|84.6|82.4|84.49|82.29|0
1644977580000|2022-02-16 02:13:00|84.6|82.4|84.6|82.4|84.6|82.4|84.54|82.34|0
1644977590000|2022-02-16 02:13:10|84.49|82.29|84.49|82.29|84.49|82.29|84.49|82.29|0
1644977600000|2022-02-16 02:13:20|84.43|82.23|84.38|82.18|84.43|82.23|84.38|82.18|0
1644977620000|2022-02-16 02:13:40|84.54|82.34|84.49|82.29|84.54|82.34|84.49|82.29|0
1644977630000|2022-02-16 02:13:50|84.43|82.23|84.27|82.07|84.43|82.23|84.27|82.07|0
1644977640000|2022-02-16 02:14:00|84.38|82.18|84.49|82.29|84.49|82.29|84.38|82.18|0
1644977650000|2022-02-16 02:14:10|84.6|82.4|84.6|82.4|84.6|82.4|84.6|82.4|0
1644977660000|2022-02-16 02:14:20|84.49|82.29|84.6|82.4|84.6|82.4|84.49|82.29|0
1644977670000|2022-02-16 02:14:30|84.71|82.51|84.71|82.51|84.71|82.51|84.71|82.51|0
1644977680000|2022-02-16 02:14:40|84.65|82.45|84.71|82.51|84.71|82.51|84.65|82.45|0
1644977690000|2022-02-16 02:14:50|84.76|82.56|84.71|82.51|84.76|82.56|84.71|82.51|0
1644977700000|2022-02-16 02:15:00|84.65|82.45|84.71|82.51|84.71|82.51|84.65|82.45|0
1644977710000|2022-02-16 02:15:10|84.59|82.39|84.7|82.5|84.7|82.5|84.59|82.39|0
1644977740000|2022-02-16 02:15:40|84.65|82.45|84.7|82.5|84.7|82.5|84.65|82.45|0
1644977750000|2022-02-16 02:15:50|84.65|82.45|84.7|82.5|84.7|82.5|84.65|82.45|0
1644977760000|2022-02-16 02:16:00|84.81|82.61|84.76|82.56|84.81|82.61|84.76|82.56|0
1644977770000|2022-02-16 02:16:10|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1644977780000|2022-02-16 02:16:20|84.76|82.56|84.76|82.56|84.76|82.56|84.76|82.56|0
1644977790000|2022-02-16 02:16:30|84.81|82.61|84.81|82.61|84.81|82.61|84.76|82.56|0
1644977800000|2022-02-16 02:16:40|84.76|82.56|84.7|82.5|84.76|82.56|84.7|82.5|0
1644977810000|2022-02-16 02:16:50|84.76|82.56|84.7|82.5|84.81|82.61|84.7|82.5|0
1644977820000|2022-02-16 02:17:00|84.76|82.56|84.81|82.61|84.81|82.61|84.76|82.56|0
1644977840000|2022-02-16 02:17:20|84.7|82.5|84.7|82.5|84.7|82.5|84.64|82.44|0
1644977850000|2022-02-16 02:17:30|84.64|82.44|84.7|82.5|84.7|82.5|84.64|82.44|0
1644977860000|2022-02-16 02:17:40|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1644977890000|2022-02-16 02:18:10|84.86|82.66|84.86|82.66|84.86|82.66|84.86|82.66|0
1644977900000|2022-02-16 02:18:20|84.92|82.72|84.86|82.66|84.92|82.72|84.86|82.66|0
1644977910000|2022-02-16 02:18:30|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1644977920000|2022-02-16 02:18:40|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644977930000|2022-02-16 02:18:50|85.09|82.89|85.14|82.94|85.14|82.94|85.09|82.89|0
1644977940000|2022-02-16 02:19:00|85.09|82.89|85.09|82.89|85.09|82.89|85.03|82.83|0
1644977950000|2022-02-16 02:19:10|85.14|82.94|85.14|82.94|85.14|82.94|85.14|82.94|0
1644977980000|2022-02-16 02:19:40|85.25|83.05|85.14|82.94|85.25|83.05|85.14|82.94|0
1644977990000|2022-02-16 02:19:50|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644978010000|2022-02-16 02:20:10|85.14|82.94|85.14|82.94|85.14|82.94|85.14|82.94|0
1644978020000|2022-02-16 02:20:20|85.25|83.05|85.19|82.99|85.25|83.05|85.14|82.94|0
1644978030000|2022-02-16 02:20:30|85.14|82.94|85.14|82.94|85.14|82.94|85.14|82.94|0
1644978040000|2022-02-16 02:20:40|85.03|82.83|85.03|82.83|85.08|82.88|85.03|82.83|0
1644978050000|2022-02-16 02:20:50|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1644978060000|2022-02-16 02:21:00|84.97|82.77|85.03|82.83|85.03|82.83|84.97|82.77|0
1644978070000|2022-02-16 02:21:10|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1644978080000|2022-02-16 02:21:20|85.03|82.83|85.14|82.94|85.14|82.94|85.03|82.83|0
1644978090000|2022-02-16 02:21:30|85.08|82.88|85.08|82.88|85.14|82.94|85.03|82.83|0
1644978100000|2022-02-16 02:21:40|85.03|82.83|85.25|83.05|85.25|83.05|85.03|82.83|0
1644978110000|2022-02-16 02:21:50|85.19|82.99|85.14|82.94|85.19|82.99|85.14|82.94|0
1644978130000|2022-02-16 02:22:10|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644978150000|2022-02-16 02:22:30|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1644978160000|2022-02-16 02:22:40|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644978170000|2022-02-16 02:22:50|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1644978180000|2022-02-16 02:23:00|84.97|82.77|84.81|82.61|84.97|82.77|84.81|82.61|0
1644978200000|2022-02-16 02:23:20|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1644978230000|2022-02-16 02:23:50|84.81|82.61|84.92|82.72|84.92|82.72|84.81|82.61|0
1644978240000|2022-02-16 02:24:00|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644978260000|2022-02-16 02:24:20|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1644978270000|2022-02-16 02:24:30|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644978280000|2022-02-16 02:24:40|84.97|82.77|84.97|82.77|85.03|82.83|84.97|82.77|0
1644978290000|2022-02-16 02:24:50|84.91|82.71|84.97|82.77|84.97|82.77|84.91|82.71|0
1644978300000|2022-02-16 02:25:00|85.03|82.83|84.91|82.71|85.03|82.83|84.91|82.71|0
1644978310000|2022-02-16 02:25:10|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1644978320000|2022-02-16 02:25:20|84.91|82.71|84.91|82.71|84.91|82.71|84.91|82.71|0
1644978340000|2022-02-16 02:25:40|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1644978350000|2022-02-16 02:25:50|84.91|82.71|84.91|82.71|84.91|82.71|84.91|82.71|0
1644978360000|2022-02-16 02:26:00|84.97|82.77|85.02|82.82|85.02|82.82|84.97|82.77|0
1644978370000|2022-02-16 02:26:10|84.91|82.71|84.91|82.71|84.91|82.71|84.8|82.6|0
1644978380000|2022-02-16 02:26:20|84.8|82.6|84.91|82.71|84.91|82.71|84.8|82.6|0
1644978400000|2022-02-16 02:26:40|84.85|82.65|84.8|82.6|84.85|82.65|84.8|82.6|0
1644978420000|2022-02-16 02:27:00|84.91|82.71|84.8|82.6|84.91|82.71|84.8|82.6|0
1644978430000|2022-02-16 02:27:10|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1644978450000|2022-02-16 02:27:30|84.74|82.54|84.8|82.6|84.8|82.6|84.74|82.54|0
1644978490000|2022-02-16 02:28:10|84.91|82.71|84.85|82.65|84.91|82.71|84.85|82.65|0
1644978500000|2022-02-16 02:28:20|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1644978510000|2022-02-16 02:28:30|84.85|82.65|84.85|82.65|84.85|82.65|84.8|82.6|0
1644978520000|2022-02-16 02:28:40|84.8|82.6|84.8|82.6|84.85|82.65|84.8|82.6|0
1644978530000|2022-02-16 02:28:50|84.74|82.54|84.69|82.49|84.8|82.6|84.69|82.49|0
1644978540000|2022-02-16 02:29:00|84.8|82.6|84.8|82.6|84.8|82.6|84.74|82.54|0
1644978550000|2022-02-16 02:29:10|84.74|82.54|84.69|82.49|84.8|82.6|84.69|82.49|0
1644978560000|2022-02-16 02:29:20|84.74|82.54|84.8|82.6|84.8|82.6|84.74|82.54|0
1644978570000|2022-02-16 02:29:30|84.69|82.49|84.74|82.54|84.74|82.54|84.69|82.49|0
1644978580000|2022-02-16 02:29:40|84.8|82.6|84.74|82.54|84.8|82.6|84.74|82.54|0
1644978590000|2022-02-16 02:29:50|84.69|82.49|84.8|82.6|84.8|82.6|84.69|82.49|0
1644978600000|2022-02-16 02:30:00|84.69|82.49|84.69|82.49|84.8|82.6|84.69|82.49|0
1644978640000|2022-02-16 02:30:40|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1644978660000|2022-02-16 02:31:00|84.47|82.27|84.58|82.38|84.58|82.38|84.47|82.27|0
1644978670000|2022-02-16 02:31:10|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1644978680000|2022-02-16 02:31:20|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1644978690000|2022-02-16 02:31:30|84.52|82.32|84.46|82.26|84.52|82.32|84.46|82.26|0
1644978700000|2022-02-16 02:31:40|84.35|82.15|84.35|82.15|84.35|82.15|84.35|82.15|0
1644978710000|2022-02-16 02:31:50|84.3|82.1|84.35|82.15|84.35|82.15|84.24|82.04|0
1644978720000|2022-02-16 02:32:00|84.24|82.04|84.24|82.04|84.24|82.04|84.24|82.04|0
1644978730000|2022-02-16 02:32:10|84.35|82.15|84.24|82.04|84.35|82.15|84.24|82.04|0
1644978740000|2022-02-16 02:32:20|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1644978750000|2022-02-16 02:32:30|84.24|82.04|84.24|82.04|84.24|82.04|84.24|82.04|0
1644978760000|2022-02-16 02:32:40|84.13|81.93|84.13|81.93|84.13|81.93|84.13|81.93|0
1644978780000|2022-02-16 02:33:00|84.19|81.99|84.24|82.04|84.24|82.04|84.19|81.99|0
1644978800000|2022-02-16 02:33:20|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1644978810000|2022-02-16 02:33:30|84.24|82.04|84.35|82.15|84.35|82.15|84.24|82.04|0
1644978820000|2022-02-16 02:33:40|84.24|82.04|84.13|81.93|84.24|82.04|84.13|81.93|0
1644978830000|2022-02-16 02:33:50|83.91|81.71|84.02|81.82|84.02|81.82|83.91|81.71|0
1644978840000|2022-02-16 02:34:00|83.91|81.71|84.02|81.82|84.02|81.82|83.91|81.71|0
1644978850000|2022-02-16 02:34:10|84.13|81.93|84.24|82.04|84.24|82.04|84.13|81.93|0
1644978870000|2022-02-16 02:34:30|84.18|81.98|84.35|82.15|84.35|82.15|84.18|81.98|0
1644978880000|2022-02-16 02:34:40|84.29|82.09|84.35|82.15|84.35|82.15|84.29|82.09|0
1644978920000|2022-02-16 02:35:20|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1644978930000|2022-02-16 02:35:30|84.35|82.15|84.46|82.26|84.46|82.26|84.35|82.15|0
1644979020000|2022-02-16 02:37:00|84.4|82.2|84.35|82.15|84.4|82.2|84.35|82.15|0
1644979060000|2022-02-16 02:37:40|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1644979080000|2022-02-16 02:38:00|84.35|82.15|84.35|82.15|84.35|82.15|84.35|82.15|0
1644979090000|2022-02-16 02:38:10|84.24|82.04|84.24|82.04|84.24|82.04|84.24|82.04|0
1644979100000|2022-02-16 02:38:20|84.13|81.93|84.24|82.04|84.24|82.04|84.13|81.93|0
1644979110000|2022-02-16 02:38:30|84.13|81.93|84.13|81.93|84.13|81.93|84.13|81.93|0
1644979120000|2022-02-16 02:38:40|84.07|81.87|84.13|81.93|84.13|81.93|84.02|81.82|0
1644979130000|2022-02-16 02:38:50|84.02|81.82|84.02|81.82|84.02|81.82|84.02|81.82|0
1644979140000|2022-02-16 02:39:00|84.07|81.87|84.02|81.82|84.07|81.87|84.02|81.82|0
1644979150000|2022-02-16 02:39:10|83.91|81.71|84.02|81.82|84.02|81.82|83.91|81.71|0
1644979160000|2022-02-16 02:39:20|83.91|81.71|83.96|81.76|84.02|81.82|83.91|81.71|0
1644979170000|2022-02-16 02:39:30|83.91|81.71|83.91|81.71|83.91|81.71|83.91|81.71|0
1644979180000|2022-02-16 02:39:40|83.85|81.65|83.8|81.6|83.85|81.65|83.8|81.6|0
1644979190000|2022-02-16 02:39:50|83.74|81.54|83.8|81.6|83.8|81.6|83.74|81.54|0
1644979200000|2022-02-16 02:40:00|83.9|81.7|83.85|81.65|83.9|81.7|83.85|81.65|0
1644979210000|2022-02-16 02:40:10|83.9|81.7|84.01|81.81|84.01|81.81|83.9|81.7|0
1644979230000|2022-02-16 02:40:30|83.9|81.7|84.01|81.81|84.01|81.81|83.9|81.7|0
1644979240000|2022-02-16 02:40:40|83.96|81.76|83.9|81.7|84.01|81.81|83.9|81.7|0
1644979250000|2022-02-16 02:40:50|83.79|81.59|83.85|81.65|83.9|81.7|83.79|81.59|0
1644979260000|2022-02-16 02:41:00|83.9|81.7|83.85|81.65|83.9|81.7|83.85|81.65|0
1644979270000|2022-02-16 02:41:10|83.9|81.7|84.01|81.81|84.01|81.81|83.9|81.7|0
1644979280000|2022-02-16 02:41:20|83.9|81.7|83.9|81.7|83.9|81.7|83.9|81.7|0
1644979290000|2022-02-16 02:41:30|83.96|81.76|83.9|81.7|83.96|81.76|83.9|81.7|0
1644979300000|2022-02-16 02:41:40|83.85|81.65|83.9|81.7|83.9|81.7|83.79|81.59|0
1644979310000|2022-02-16 02:41:50|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1644979320000|2022-02-16 02:42:00|83.9|81.7|83.9|81.7|83.9|81.7|83.85|81.65|0
1644979330000|2022-02-16 02:42:10|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1644979350000|2022-02-16 02:42:30|83.68|81.48|83.68|81.48|83.68|81.48|83.68|81.48|0
1644979370000|2022-02-16 02:42:50|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1644979380000|2022-02-16 02:43:00|83.68|81.48|83.68|81.48|83.68|81.48|83.68|81.48|0
1644979390000|2022-02-16 02:43:10|83.73|81.53|83.68|81.48|83.73|81.53|83.68|81.48|0
1644979400000|2022-02-16 02:43:20|83.79|81.59|83.73|81.53|83.79|81.59|83.73|81.53|0
1644979410000|2022-02-16 02:43:30|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1644979420000|2022-02-16 02:43:40|83.9|81.7|83.79|81.59|83.9|81.7|83.79|81.59|0
1644979430000|2022-02-16 02:43:50|83.9|81.7|83.9|81.7|83.9|81.7|83.9|81.7|0
1644979450000|2022-02-16 02:44:10|83.79|81.59|83.9|81.7|83.9|81.7|83.79|81.59|0
1644979460000|2022-02-16 02:44:20|83.95|81.75|84.01|81.81|84.01|81.81|83.95|81.75|0
1644979470000|2022-02-16 02:44:30|83.95|81.75|83.95|81.75|83.95|81.75|83.9|81.7|0
1644979480000|2022-02-16 02:44:40|83.9|81.7|83.9|81.7|83.9|81.7|83.9|81.7|0
1644979500000|2022-02-16 02:45:00|83.84|81.64|83.95|81.75|83.95|81.75|83.79|81.59|0
1644979510000|2022-02-16 02:45:10|83.9|81.7|83.9|81.7|83.9|81.7|83.9|81.7|0
1644979520000|2022-02-16 02:45:20|83.84|81.64|83.9|81.7|83.9|81.7|83.84|81.64|0
1644979530000|2022-02-16 02:45:30|84.01|81.81|84.01|81.81|84.01|81.81|84.01|81.81|0
1644979540000|2022-02-16 02:45:40|83.95|81.75|84.01|81.81|84.01|81.81|83.95|81.75|0
1644979550000|2022-02-16 02:45:50|83.95|81.75|84.01|81.81|84.01|81.81|83.95|81.75|0
1644979560000|2022-02-16 02:46:00|83.95|81.75|84.01|81.81|84.01|81.81|83.95|81.75|0
1644979570000|2022-02-16 02:46:10|84.17|81.97|84.23|82.03|84.23|82.03|84.17|81.97|0
1644979580000|2022-02-16 02:46:20|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1644979590000|2022-02-16 02:46:30|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1644979600000|2022-02-16 02:46:40|84.45|82.25|84.34|82.14|84.45|82.25|84.34|82.14|0
1644979610000|2022-02-16 02:46:50|84.45|82.25|84.45|82.25|84.45|82.25|84.45|82.25|0
1644979620000|2022-02-16 02:47:00|84.56|82.36|84.67|82.47|84.67|82.47|84.56|82.36|0
1644979630000|2022-02-16 02:47:10|84.78|82.58|84.67|82.47|84.89|82.69|84.67|82.47|0
1644979640000|2022-02-16 02:47:20|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1644979650000|2022-02-16 02:47:30|84.72|82.52|84.67|82.47|84.72|82.52|84.67|82.47|0
1644979660000|2022-02-16 02:47:40|84.56|82.36|84.5|82.3|84.56|82.36|84.5|82.3|0
1644979670000|2022-02-16 02:47:50|84.56|82.36|84.67|82.47|84.67|82.47|84.56|82.36|0
1644979680000|2022-02-16 02:48:00|84.61|82.41|84.67|82.47|84.67|82.47|84.61|82.41|0
1644979690000|2022-02-16 02:48:10|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1644979710000|2022-02-16 02:48:30|84.44|82.24|84.56|82.36|84.56|82.36|84.44|82.24|0
1644979720000|2022-02-16 02:48:40|84.5|82.3|84.44|82.24|84.5|82.3|84.44|82.24|0
1644979730000|2022-02-16 02:48:50|84.5|82.3|84.5|82.3|84.55|82.35|84.5|82.3|0
1644979740000|2022-02-16 02:49:00|84.44|82.24|84.44|82.24|84.44|82.24|84.33|82.13|0
1644979750000|2022-02-16 02:49:10|84.33|82.13|84.39|82.19|84.39|82.19|84.33|82.13|0
1644979760000|2022-02-16 02:49:20|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1644979770000|2022-02-16 02:49:30|84.11|81.91|84.22|82.02|84.22|82.02|84.11|81.91|0
1644979790000|2022-02-16 02:49:50|84.17|81.97|84.17|81.97|84.17|81.97|84.11|81.91|0
1644979800000|2022-02-16 02:50:00|84.22|82.02|84.11|81.91|84.22|82.02|84.11|81.91|0
1644979810000|2022-02-16 02:50:10|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1644979820000|2022-02-16 02:50:20|84.11|81.91|84.22|82.02|84.22|82.02|84.11|81.91|0
1644979860000|2022-02-16 02:51:00|84.33|82.13|84.22|82.02|84.33|82.13|84.22|82.02|0
1644979870000|2022-02-16 02:51:10|84.11|81.91|84.11|81.91|84.11|81.91|84.11|81.91|0
1644979880000|2022-02-16 02:51:20|84.22|82.02|84.27|82.07|84.27|82.07|84.16|81.96|0
1644979890000|2022-02-16 02:51:30|84.22|82.02|84.16|81.96|84.22|82.02|84.16|81.96|0
1644979900000|2022-02-16 02:51:40|84.11|81.91|84.22|82.02|84.22|82.02|84.11|81.91|0
1644979910000|2022-02-16 02:51:50|84.16|81.96|84.16|81.96|84.16|81.96|84.16|81.96|0
1644979920000|2022-02-16 02:52:00|84.22|82.02|84.16|81.96|84.22|82.02|84.11|81.91|0
1644979930000|2022-02-16 02:52:10|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1644979970000|2022-02-16 02:52:50|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1644979980000|2022-02-16 02:53:00|84.22|82.02|84.11|81.91|84.22|82.02|84.11|81.91|0
1644980000000|2022-02-16 02:53:20|84.22|82.02|84.16|81.96|84.22|82.02|84.16|81.96|0
1644980010000|2022-02-16 02:53:30|84.22|82.02|84.11|81.91|84.22|82.02|84.11|81.91|0
1644980020000|2022-02-16 02:53:40|84.22|82.02|84.27|82.07|84.27|82.07|84.22|82.02|0
1644980030000|2022-02-16 02:53:50|84.22|82.02|84.33|82.13|84.33|82.13|84.22|82.02|0
1644980040000|2022-02-16 02:54:00|84.27|82.07|84.22|82.02|84.27|82.07|84.22|82.02|0
1644980070000|2022-02-16 02:54:30|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1644980080000|2022-02-16 02:54:40|84.27|82.07|84.33|82.13|84.33|82.13|84.27|82.07|0
1644980110000|2022-02-16 02:55:10|84.22|82.02|84.11|81.91|84.22|82.02|84.11|81.91|0
1644980120000|2022-02-16 02:55:20|84.05|81.85|84|81.8|84.05|81.85|84|81.8|0
1644980130000|2022-02-16 02:55:30|83.78|81.58|83.78|81.58|83.78|81.58|83.78|81.58|0
1644980140000|2022-02-16 02:55:40|83.67|81.47|83.72|81.52|83.72|81.52|83.67|81.47|0
1644980150000|2022-02-16 02:55:50|83.78|81.58|84|81.8|84|81.8|83.78|81.58|0
1644980160000|2022-02-16 02:56:00|83.94|81.74|84|81.8|84|81.8|83.94|81.74|0
1644980170000|2022-02-16 02:56:10|84.11|81.91|84.11|81.91|84.11|81.91|84.11|81.91|0
1644980180000|2022-02-16 02:56:20|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1644980190000|2022-02-16 02:56:30|84.33|82.13|84.33|82.13|84.38|82.18|84.33|82.13|0
1644980210000|2022-02-16 02:56:50|84.32|82.12|84.21|82.01|84.32|82.12|84.21|82.01|0
1644980220000|2022-02-16 02:57:00|84.32|82.12|84.21|82.01|84.32|82.12|84.21|82.01|0
1644980230000|2022-02-16 02:57:10|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1644980250000|2022-02-16 02:57:30|84.43|82.23|84.43|82.23|84.43|82.23|84.43|82.23|0
1644980270000|2022-02-16 02:57:50|84.27|82.07|84.32|82.12|84.32|82.12|84.27|82.07|0
1644980280000|2022-02-16 02:58:00|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1644980290000|2022-02-16 02:58:10|84.32|82.12|84.21|82.01|84.32|82.12|84.21|82.01|0
1644980300000|2022-02-16 02:58:20|84.27|82.07|84.21|82.01|84.27|82.07|84.21|82.01|0
1644980310000|2022-02-16 02:58:30|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1644980320000|2022-02-16 02:58:40|84.27|82.07|84.27|82.07|84.32|82.12|84.27|82.07|0
1644980330000|2022-02-16 02:58:50|84.32|82.12|84.27|82.07|84.32|82.12|84.21|82.01|0
1644980340000|2022-02-16 02:59:00|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1644980350000|2022-02-16 02:59:10|84.32|82.12|84.43|82.23|84.43|82.23|84.32|82.12|0
1644980360000|2022-02-16 02:59:20|84.32|82.12|84.37|82.17|84.37|82.17|84.32|82.12|0
1644980370000|2022-02-16 02:59:30|84.43|82.23|84.26|82.06|84.43|82.23|84.26|82.06|0
1644980380000|2022-02-16 02:59:40|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1644980390000|2022-02-16 02:59:50|84.26|82.06|84.32|82.12|84.32|82.12|84.21|82.01|0
1644980400000|2022-02-16 03:00:00|84.43|82.23|84.43|82.23|84.43|82.23|84.43|82.23|0
1644980410000|2022-02-16 03:00:10|84.32|82.12|84.37|82.17|84.37|82.17|84.32|82.12|0
1644980420000|2022-02-16 03:00:20|84.43|82.23|84.32|82.12|84.43|82.23|84.32|82.12|0
1644980430000|2022-02-16 03:00:30|84.37|82.17|84.54|82.34|84.54|82.34|84.37|82.17|0
1644980440000|2022-02-16 03:00:40|84.32|82.12|84.37|82.17|84.48|82.28|84.32|82.12|0
1644980450000|2022-02-16 03:00:50|84.43|82.23|84.43|82.23|84.43|82.23|84.43|82.23|0
1644980460000|2022-02-16 03:01:00|84.54|82.34|84.43|82.23|84.54|82.34|84.43|82.23|0
1644980480000|2022-02-16 03:01:20|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1644980490000|2022-02-16 03:01:30|84.48|82.28|84.48|82.28|84.48|82.28|84.43|82.23|0
1644980500000|2022-02-16 03:01:40|84.54|82.34|84.65|82.45|84.65|82.45|84.54|82.34|0
1644980510000|2022-02-16 03:01:50|84.59|82.39|84.54|82.34|84.59|82.39|84.54|82.34|0
1644980520000|2022-02-16 03:02:00|84.65|82.45|84.59|82.39|84.65|82.45|84.59|82.39|0
1644980530000|2022-02-16 03:02:10|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1644980550000|2022-02-16 03:02:30|84.7|82.5|84.76|82.56|84.76|82.56|84.65|82.45|0
1644980560000|2022-02-16 03:02:40|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1644980570000|2022-02-16 03:02:50|84.43|82.23|84.54|82.34|84.54|82.34|84.43|82.23|0
1644980580000|2022-02-16 03:03:00|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1644980590000|2022-02-16 03:03:10|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1644980610000|2022-02-16 03:03:30|84.1|81.9|84.21|82.01|84.21|82.01|84.1|81.9|0
1644980620000|2022-02-16 03:03:40|84.1|81.9|83.99|81.79|84.1|81.9|83.88|81.68|0
1644980630000|2022-02-16 03:03:50|84.04|81.84|84.1|81.9|84.1|81.9|84.04|81.84|0
1644980640000|2022-02-16 03:04:00|84.21|82.01|84.1|81.9|84.21|82.01|84.1|81.9|0
1644980660000|2022-02-16 03:04:20|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1644980680000|2022-02-16 03:04:40|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1644980710000|2022-02-16 03:05:10|84.21|82.01|84.43|82.23|84.43|82.23|84.21|82.01|0
1644980730000|2022-02-16 03:05:30|84.42|82.22|84.42|82.22|84.42|82.22|84.37|82.17|0
1644980750000|2022-02-16 03:05:50|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1644980760000|2022-02-16 03:06:00|84.59|82.39|84.64|82.44|84.64|82.44|84.59|82.39|0
1644980770000|2022-02-16 03:06:10|84.59|82.39|84.64|82.44|84.64|82.44|84.59|82.39|0
1644980780000|2022-02-16 03:06:20|84.59|82.39|84.64|82.44|84.64|82.44|84.59|82.39|0
1644980790000|2022-02-16 03:06:30|84.59|82.39|84.42|82.22|84.59|82.39|84.42|82.22|0
1644980800000|2022-02-16 03:06:40|84.48|82.28|84.53|82.33|84.53|82.33|84.48|82.28|0
1644980820000|2022-02-16 03:07:00|84.42|82.22|84.53|82.33|84.53|82.33|84.42|82.22|0
1644980830000|2022-02-16 03:07:10|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1644980840000|2022-02-16 03:07:20|84.53|82.33|84.42|82.22|84.53|82.33|84.42|82.22|0
1644980850000|2022-02-16 03:07:30|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1644980870000|2022-02-16 03:07:50|84.42|82.22|84.42|82.22|84.42|82.22|84.42|82.22|0
1644980900000|2022-02-16 03:08:20|84.47|82.27|84.42|82.22|84.47|82.27|84.42|82.22|0
1644980910000|2022-02-16 03:08:30|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1644980920000|2022-02-16 03:08:40|84.42|82.22|84.42|82.22|84.42|82.22|84.36|82.16|0
1644980930000|2022-02-16 03:08:50|84.47|82.27|84.53|82.33|84.53|82.33|84.47|82.27|0
1644980940000|2022-02-16 03:09:00|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1644980950000|2022-02-16 03:09:10|84.75|82.55|84.75|82.55|84.75|82.55|84.75|82.55|0
1644980970000|2022-02-16 03:09:30|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1644980980000|2022-02-16 03:09:40|84.75|82.55|84.53|82.33|84.75|82.55|84.53|82.33|0
1644980990000|2022-02-16 03:09:50|84.64|82.44|84.75|82.55|84.75|82.55|84.64|82.44|0
1644981000000|2022-02-16 03:10:00|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1644981060000|2022-02-16 03:11:00|84.58|82.38|84.64|82.44|84.64|82.44|84.58|82.38|0
1644981070000|2022-02-16 03:11:10|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1644981080000|2022-02-16 03:11:20|84.58|82.38|85.65|83.45|85.65|83.45|84.58|82.38|0
1644981090000|2022-02-16 03:11:30|85.54|83.34|85.65|83.45|85.65|83.45|85.54|83.34|0
1644981100000|2022-02-16 03:11:40|85.6|83.4|85.6|83.4|85.6|83.4|85.6|83.4|0
1644981110000|2022-02-16 03:11:50|85.65|83.45|85.65|83.45|85.65|83.45|85.65|83.45|0
1644981120000|2022-02-16 03:12:00|85.76|83.56|85.76|83.56|85.76|83.56|85.76|83.56|0
1644981180000|2022-02-16 03:13:00|85.65|83.45|85.71|83.51|85.76|83.56|85.65|83.45|0
1644981190000|2022-02-16 03:13:10|85.65|83.45|85.54|83.34|85.65|83.45|85.54|83.34|0
1644981200000|2022-02-16 03:13:20|85.59|83.39|85.59|83.39|85.59|83.39|85.59|83.39|0
1644981210000|2022-02-16 03:13:30|85.65|83.45|85.65|83.45|85.65|83.45|85.65|83.45|0
1644981230000|2022-02-16 03:13:50|85.59|83.39|85.54|83.34|85.59|83.39|85.54|83.34|0
1644981240000|2022-02-16 03:14:00|85.65|83.45|85.65|83.45|85.65|83.45|85.65|83.45|0
1644981290000|2022-02-16 03:14:50|85.76|83.56|85.76|83.56|85.76|83.56|85.76|83.56|0
1644981300000|2022-02-16 03:15:00|85.65|83.45|85.65|83.45|85.65|83.45|85.65|83.45|0
1644981320000|2022-02-16 03:15:20|85.7|83.5|85.65|83.45|85.7|83.5|85.65|83.45|0
1644981340000|2022-02-16 03:15:40|85.54|83.34|85.59|83.39|85.59|83.39|85.54|83.34|0
1644981350000|2022-02-16 03:15:50|85.65|83.45|85.65|83.45|85.65|83.45|85.65|83.45|0
1644981360000|2022-02-16 03:16:00|85.76|83.56|85.76|83.56|85.76|83.56|85.76|83.56|0
1644981380000|2022-02-16 03:16:20|85.7|83.5|85.76|83.56|85.76|83.56|85.7|83.5|0
1644981390000|2022-02-16 03:16:30|85.65|83.45|85.65|83.45|85.65|83.45|85.65|83.45|0
1644981400000|2022-02-16 03:16:40|85.7|83.5|85.7|83.5|85.76|83.56|85.65|83.45|0
1644981410000|2022-02-16 03:16:50|85.65|83.45|85.65|83.45|85.65|83.45|85.65|83.45|0
1644981430000|2022-02-16 03:17:10|85.54|83.34|85.54|83.34|85.54|83.34|85.54|83.34|0
1644981440000|2022-02-16 03:17:20|85.43|83.23|85.43|83.23|85.43|83.23|85.43|83.23|0
1644981460000|2022-02-16 03:17:40|85.32|83.12|85.32|83.12|85.32|83.12|85.32|83.12|0
1644981490000|2022-02-16 03:18:10|85.43|83.23|85.43|83.23|85.43|83.23|85.37|83.17|0
1644981500000|2022-02-16 03:18:20|85.48|83.28|85.54|83.34|85.54|83.34|85.48|83.28|0
1644981520000|2022-02-16 03:18:40|85.42|83.22|85.42|83.22|85.42|83.22|85.42|83.22|0
1644981530000|2022-02-16 03:18:50|85.31|83.11|85.31|83.11|85.31|83.11|85.31|83.11|0
1644981540000|2022-02-16 03:19:00|85.42|83.22|85.31|83.11|85.42|83.22|85.31|83.11|0
1644981560000|2022-02-16 03:19:20|85.37|83.17|85.42|83.22|85.42|83.22|85.37|83.17|0
1644981590000|2022-02-16 03:19:50|85.31|83.11|85.31|83.11|85.37|83.17|85.31|83.11|0
1644981600000|2022-02-16 03:20:00|85.42|83.22|85.42|83.22|85.42|83.22|85.42|83.22|0
1644981640000|2022-02-16 03:20:40|85.31|83.11|85.2|83|85.31|83.11|85.2|83|0
1644981650000|2022-02-16 03:20:50|85.14|82.94|85.14|82.94|85.14|82.94|85.14|82.94|0
1644981660000|2022-02-16 03:21:00|85.2|83|85.09|82.89|85.2|83|85.09|82.89|0
1644981670000|2022-02-16 03:21:10|85.2|83|85.2|83|85.2|83|85.2|83|0
1644981680000|2022-02-16 03:21:20|85.14|82.94|85.2|83|85.2|83|85.14|82.94|0
1644981700000|2022-02-16 03:21:40|85.14|82.94|85.09|82.89|85.14|82.94|85.09|82.89|0
1644981730000|2022-02-16 03:22:10|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1644981800000|2022-02-16 03:23:20|84.87|82.67|84.98|82.78|84.98|82.78|84.87|82.67|0
1644981810000|2022-02-16 03:23:30|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1644981820000|2022-02-16 03:23:40|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1644981850000|2022-02-16 03:24:10|84.87|82.67|84.98|82.78|84.98|82.78|84.87|82.67|0
1644981870000|2022-02-16 03:24:30|85.09|82.89|84.98|82.78|85.09|82.89|84.98|82.78|0
1644981880000|2022-02-16 03:24:40|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644981890000|2022-02-16 03:24:50|84.98|82.78|84.87|82.67|84.98|82.78|84.87|82.67|0
1644981900000|2022-02-16 03:25:00|84.98|82.78|84.92|82.72|84.98|82.78|84.87|82.67|0
1644981910000|2022-02-16 03:25:10|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1644981920000|2022-02-16 03:25:20|84.76|82.56|84.76|82.56|84.76|82.56|84.76|82.56|0
1644981940000|2022-02-16 03:25:40|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1644981950000|2022-02-16 03:25:50|84.7|82.5|84.76|82.56|84.76|82.56|84.65|82.45|0
1644981960000|2022-02-16 03:26:00|84.87|82.67|84.86|82.66|84.87|82.67|84.86|82.66|0
1644981970000|2022-02-16 03:26:10|84.81|82.61|84.86|82.66|84.86|82.66|84.81|82.61|0
1644981990000|2022-02-16 03:26:30|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1644982000000|2022-02-16 03:26:40|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1644982020000|2022-02-16 03:27:00|85.08|82.88|85.08|82.88|85.08|82.88|85.03|82.83|0
1644982040000|2022-02-16 03:27:20|85.03|82.83|84.97|82.77|85.03|82.83|84.97|82.77|0
1644982060000|2022-02-16 03:27:40|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644982070000|2022-02-16 03:27:50|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1644982080000|2022-02-16 03:28:00|85.03|82.83|84.97|82.77|85.08|82.88|84.97|82.77|0
1644982090000|2022-02-16 03:28:10|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644982110000|2022-02-16 03:28:30|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1644982130000|2022-02-16 03:28:50|85.02|82.82|85.08|82.88|85.08|82.88|85.02|82.82|0
1644982140000|2022-02-16 03:29:00|85.02|82.82|85.08|82.88|85.08|82.88|85.02|82.82|0
1644982190000|2022-02-16 03:29:50|85.19|82.99|85.19|82.99|85.19|82.99|85.08|82.88|0
1644982200000|2022-02-16 03:30:00|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1644982220000|2022-02-16 03:30:20|85.02|82.82|85.02|82.82|85.02|82.82|84.97|82.77|0
1644982230000|2022-02-16 03:30:30|85.08|82.88|84.97|82.77|85.08|82.88|84.97|82.77|0
1644982240000|2022-02-16 03:30:40|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1644982250000|2022-02-16 03:30:50|84.97|82.77|85.08|82.88|85.08|82.88|84.97|82.77|0
1644982270000|2022-02-16 03:31:10|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1644982280000|2022-02-16 03:31:20|85.02|82.82|84.97|82.77|85.02|82.82|84.97|82.77|0
1644982290000|2022-02-16 03:31:30|84.75|82.55|84.75|82.55|84.75|82.55|84.75|82.55|0
1644982300000|2022-02-16 03:31:40|84.64|82.44|84.75|82.55|84.75|82.55|84.64|82.44|0
1644982310000|2022-02-16 03:31:50|84.69|82.49|84.64|82.44|84.69|82.49|84.53|82.33|0
1644982320000|2022-02-16 03:32:00|84.53|82.33|84.64|82.44|84.64|82.44|84.53|82.33|0
1644982330000|2022-02-16 03:32:10|84.53|82.33|84.64|82.44|84.64|82.44|84.53|82.33|0
1644982350000|2022-02-16 03:32:30|84.75|82.55|84.64|82.44|84.75|82.55|84.64|82.44|0
1644982380000|2022-02-16 03:33:00|84.75|82.55|84.75|82.55|84.75|82.55|84.69|82.49|0
1644982390000|2022-02-16 03:33:10|84.86|82.66|84.86|82.66|84.86|82.66|84.86|82.66|0
1644982400000|2022-02-16 03:33:20|84.91|82.71|84.97|82.77|84.97|82.77|84.91|82.71|0
1644982410000|2022-02-16 03:33:30|84.91|82.71|84.86|82.66|84.97|82.77|84.86|82.66|0
1644982430000|2022-02-16 03:33:50|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1644982450000|2022-02-16 03:34:10|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1644982460000|2022-02-16 03:34:20|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1644982470000|2022-02-16 03:34:30|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1644982480000|2022-02-16 03:34:40|85.07|82.87|85.07|82.87|85.07|82.87|85.07|82.87|0
1644982500000|2022-02-16 03:35:00|85.02|82.82|84.85|82.65|85.02|82.82|84.85|82.65|0
1644982510000|2022-02-16 03:35:10|84.91|82.71|84.85|82.65|84.91|82.71|84.85|82.65|0
1644982520000|2022-02-16 03:35:20|84.91|82.71|84.91|82.71|84.96|82.76|84.91|82.71|0
1644982540000|2022-02-16 03:35:40|84.85|82.65|84.96|82.76|84.96|82.76|84.85|82.65|0
1644982550000|2022-02-16 03:35:50|84.85|82.65|84.96|82.76|84.96|82.76|84.85|82.65|0
1644982560000|2022-02-16 03:36:00|85.02|82.82|85.02|82.82|85.02|82.82|84.96|82.76|0
1644982570000|2022-02-16 03:36:10|85.07|82.87|85.02|82.82|85.07|82.87|85.02|82.82|0
1644982580000|2022-02-16 03:36:20|85.07|82.87|85.07|82.87|85.07|82.87|85.07|82.87|0
1644982590000|2022-02-16 03:36:30|84.96|82.76|85.07|82.87|85.07|82.87|84.96|82.76|0
1644982600000|2022-02-16 03:36:40|85.02|82.82|84.96|82.76|85.07|82.87|84.96|82.76|0
1644982610000|2022-02-16 03:36:50|85.02|82.82|84.96|82.76|85.02|82.82|84.96|82.76|0
1644982620000|2022-02-16 03:37:00|85.01|82.81|85.01|82.81|85.01|82.81|84.96|82.76|0
1644982630000|2022-02-16 03:37:10|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1644982650000|2022-02-16 03:37:30|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1644982660000|2022-02-16 03:37:40|84.96|82.76|85.01|82.81|85.01|82.81|84.96|82.76|0
1644982670000|2022-02-16 03:37:50|84.96|82.76|85.01|82.81|85.01|82.81|84.96|82.76|0
1644982680000|2022-02-16 03:38:00|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1644982720000|2022-02-16 03:38:40|84.9|82.7|84.96|82.76|84.96|82.76|84.9|82.7|0
1644982730000|2022-02-16 03:38:50|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1644982740000|2022-02-16 03:39:00|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1644982750000|2022-02-16 03:39:10|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1644982760000|2022-02-16 03:39:20|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1644982780000|2022-02-16 03:39:40|85.07|82.87|85.07|82.87|85.07|82.87|85.07|82.87|0
1644982790000|2022-02-16 03:39:50|84.96|82.76|84.96|82.76|85.01|82.81|84.96|82.76|0
1644982800000|2022-02-16 03:40:00|85.07|82.87|85.07|82.87|85.07|82.87|85.07|82.87|0
1644982810000|2022-02-16 03:40:10|85.01|82.81|85.07|82.87|85.07|82.87|85.01|82.81|0
1644982820000|2022-02-16 03:40:20|85.01|82.81|85.07|82.87|85.07|82.87|85.01|82.81|0
1644982830000|2022-02-16 03:40:30|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1644982840000|2022-02-16 03:40:40|84.96|82.76|85.01|82.81|85.01|82.81|84.96|82.76|0
1644982850000|2022-02-16 03:40:50|84.96|82.76|84.96|82.76|85.01|82.81|84.96|82.76|0
1644982860000|2022-02-16 03:41:00|85.07|82.87|85.07|82.87|85.07|82.87|85.07|82.87|0
1644982870000|2022-02-16 03:41:10|85.01|82.81|84.96|82.76|85.01|82.81|84.96|82.76|0
1644982880000|2022-02-16 03:41:20|85.01|82.81|85.07|82.87|85.07|82.87|85.01|82.81|0
1644982890000|2022-02-16 03:41:30|85.01|82.81|85.07|82.87|85.07|82.87|85.01|82.81|0
1644982940000|2022-02-16 03:42:20|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1644982970000|2022-02-16 03:42:50|85.23|83.03|85.18|82.98|85.23|83.03|85.18|82.98|0
1644982980000|2022-02-16 03:43:00|85.12|82.92|85.29|83.09|85.29|83.09|85.12|82.92|0
1644982990000|2022-02-16 03:43:10|85.17|82.97|85.29|83.09|85.29|83.09|85.17|82.97|0
1644983000000|2022-02-16 03:43:20|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1644983010000|2022-02-16 03:43:30|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1644983020000|2022-02-16 03:43:40|85.06|82.86|84.95|82.75|85.06|82.86|84.84|82.64|0
1644983040000|2022-02-16 03:44:00|85.01|82.81|84.95|82.75|85.01|82.81|84.95|82.75|0
1644983060000|2022-02-16 03:44:20|85.01|82.81|84.95|82.75|85.06|82.86|84.95|82.75|0
1644983070000|2022-02-16 03:44:30|85.01|82.81|85.01|82.81|85.06|82.86|85.01|82.81|0
1644983080000|2022-02-16 03:44:40|84.95|82.75|84.95|82.75|84.95|82.75|84.95|82.75|0
1644983090000|2022-02-16 03:44:50|84.84|82.64|84.9|82.7|84.9|82.7|84.84|82.64|0
1644983100000|2022-02-16 03:45:00|84.95|82.75|84.95|82.75|84.95|82.75|84.95|82.75|0
1644983120000|2022-02-16 03:45:20|84.84|82.64|84.89|82.69|84.89|82.69|84.84|82.64|0
1644983130000|2022-02-16 03:45:30|84.95|82.75|85|82.8|85|82.8|84.95|82.75|0
1644983140000|2022-02-16 03:45:40|85.06|82.86|84.95|82.75|85.06|82.86|84.84|82.64|0
1644983190000|2022-02-16 03:46:30|84.84|82.64|84.84|82.64|84.84|82.64|84.84|82.64|0
1644983200000|2022-02-16 03:46:40|84.89|82.69|84.95|82.75|84.95|82.75|84.89|82.69|0
1644983210000|2022-02-16 03:46:50|85|82.8|84.84|82.64|85|82.8|84.84|82.64|0
1644983220000|2022-02-16 03:47:00|84.89|82.69|84.89|82.69|84.95|82.75|84.84|82.64|0
1644983230000|2022-02-16 03:47:10|84.84|82.64|84.84|82.64|84.95|82.75|84.84|82.64|0
1644983240000|2022-02-16 03:47:20|84.89|82.69|84.89|82.69|84.89|82.69|84.89|82.69|0
1644983250000|2022-02-16 03:47:30|84.95|82.75|85|82.8|85|82.8|84.89|82.69|0
1644983260000|2022-02-16 03:47:40|84.95|82.75|84.95|82.75|84.95|82.75|84.89|82.69|0
1644983270000|2022-02-16 03:47:50|84.89|82.69|84.84|82.64|84.89|82.69|84.84|82.64|0
1644983300000|2022-02-16 03:48:20|84.78|82.58|84.73|82.53|84.78|82.58|84.73|82.53|0
1644983310000|2022-02-16 03:48:30|84.78|82.58|84.84|82.64|84.84|82.64|84.78|82.58|0
1644983320000|2022-02-16 03:48:40|84.78|82.58|84.84|82.64|84.84|82.64|84.78|82.58|0
1644983330000|2022-02-16 03:48:50|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1644983340000|2022-02-16 03:49:00|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1644983350000|2022-02-16 03:49:10|84.67|82.47|84.62|82.42|84.67|82.47|84.62|82.42|0
1644983360000|2022-02-16 03:49:20|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1644983370000|2022-02-16 03:49:30|84.78|82.58|84.73|82.53|84.84|82.64|84.73|82.53|0
1644983400000|2022-02-16 03:50:00|84.78|82.58|84.73|82.53|84.78|82.58|84.73|82.53|0
1644983410000|2022-02-16 03:50:10|84.84|82.64|84.73|82.53|84.84|82.64|84.73|82.53|0
1644983430000|2022-02-16 03:50:30|84.67|82.47|84.73|82.53|84.73|82.53|84.67|82.47|0
1644983470000|2022-02-16 03:51:10|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1644983490000|2022-02-16 03:51:30|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1644983500000|2022-02-16 03:51:40|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1644983510000|2022-02-16 03:51:50|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1644983520000|2022-02-16 03:52:00|84.78|82.58|84.83|82.63|84.83|82.63|84.78|82.58|0
1644983540000|2022-02-16 03:52:20|84.72|82.52|84.78|82.58|84.78|82.58|84.72|82.52|0
1644983550000|2022-02-16 03:52:30|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1644983560000|2022-02-16 03:52:40|84.78|82.58|84.83|82.63|84.83|82.63|84.78|82.58|0
1644983570000|2022-02-16 03:52:50|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1644983580000|2022-02-16 03:53:00|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1644983590000|2022-02-16 03:53:10|84.61|82.41|84.72|82.52|84.72|82.52|84.61|82.41|0
1644983600000|2022-02-16 03:53:20|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1644983660000|2022-02-16 03:54:20|84.5|82.3|84.5|82.3|84.5|82.3|84.5|82.3|0
1644983680000|2022-02-16 03:54:40|84.44|82.24|84.28|82.08|84.44|82.24|84.28|82.08|0
1644983700000|2022-02-16 03:55:00|84.39|82.19|84.22|82.02|84.39|82.19|84.22|82.02|0
1644983710000|2022-02-16 03:55:10|84.06|81.86|84.5|82.3|84.5|82.3|84.06|81.86|0
1644983730000|2022-02-16 03:55:30|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1644983740000|2022-02-16 03:55:40|84.5|82.3|84.5|82.3|84.5|82.3|84.44|82.24|0
1644983750000|2022-02-16 03:55:50|84.83|82.63|84.72|82.52|84.83|82.63|84.72|82.52|0
1644983760000|2022-02-16 03:56:00|84.83|82.63|84.72|82.52|84.83|82.63|84.72|82.52|0
1644983780000|2022-02-16 03:56:20|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1644983800000|2022-02-16 03:56:40|84.72|82.52|84.83|82.63|84.83|82.63|84.72|82.52|0
1644983810000|2022-02-16 03:56:50|84.77|82.57|84.83|82.63|84.83|82.63|84.77|82.57|0
1644983830000|2022-02-16 03:57:10|84.72|82.52|84.83|82.63|84.83|82.63|84.72|82.52|0
1644983880000|2022-02-16 03:58:00|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1644983890000|2022-02-16 03:58:10|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1644983920000|2022-02-16 03:58:40|84.94|82.74|84.94|82.74|84.94|82.74|84.94|82.74|0
1644983940000|2022-02-16 03:59:00|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1644983990000|2022-02-16 03:59:50|85.04|82.84|85.04|82.84|85.04|82.84|85.04|82.84|0
1644984020000|2022-02-16 04:00:20|84.93|82.73|84.93|82.73|85.04|82.84|84.93|82.73|0
1644984030000|2022-02-16 04:00:30|85.04|82.84|84.93|82.73|85.04|82.84|84.93|82.73|0
1644984040000|2022-02-16 04:00:40|84.71|82.51|84.71|82.51|84.71|82.51|84.71|82.51|0
1644984060000|2022-02-16 04:01:00|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1644984130000|2022-02-16 04:02:10|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1644984150000|2022-02-16 04:02:30|84.82|82.62|84.93|82.73|84.93|82.73|84.82|82.62|0
1644984190000|2022-02-16 04:03:10|85.04|82.84|85.04|82.84|85.04|82.84|85.04|82.84|0
1644984200000|2022-02-16 04:03:20|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1644984300000|2022-02-16 04:05:00|85.04|82.84|85.04|82.84|85.04|82.84|85.04|82.84|0
1644984320000|2022-02-16 04:05:20|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1644984330000|2022-02-16 04:05:30|85.04|82.84|85.04|82.84|85.04|82.84|85.04|82.84|0
1644984340000|2022-02-16 04:05:40|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1644984350000|2022-02-16 04:05:50|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1644984360000|2022-02-16 04:06:00|84.98|82.78|84.93|82.73|84.98|82.78|84.93|82.73|0
1644984380000|2022-02-16 04:06:20|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1644984390000|2022-02-16 04:06:30|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1644984400000|2022-02-16 04:06:40|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1644984410000|2022-02-16 04:06:50|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1644984430000|2022-02-16 04:07:10|84.82|82.62|84.71|82.51|84.82|82.62|84.71|82.51|0
1644984450000|2022-02-16 04:07:30|84.76|82.56|84.76|82.56|84.76|82.56|84.76|82.56|0
1644984460000|2022-02-16 04:07:40|84.71|82.51|84.82|82.62|84.82|82.62|84.71|82.51|0
1644984480000|2022-02-16 04:08:00|84.76|82.56|84.71|82.51|84.76|82.56|84.71|82.51|0
1644984490000|2022-02-16 04:08:10|84.76|82.56|84.81|82.61|84.81|82.61|84.76|82.56|0
1644984540000|2022-02-16 04:09:00|84.7|82.5|84.81|82.61|84.81|82.61|84.7|82.5|0
1644984590000|2022-02-16 04:09:50|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1644984600000|2022-02-16 04:10:00|84.87|82.67|84.92|82.72|84.92|82.72|84.87|82.67|0
1644984660000|2022-02-16 04:11:00|84.81|82.61|84.92|82.72|84.92|82.72|84.81|82.61|0
1644984670000|2022-02-16 04:11:10|84.97|82.77|84.92|82.72|84.97|82.77|84.92|82.72|0
1644984680000|2022-02-16 04:11:20|84.81|82.61|84.81|82.61|84.86|82.66|84.81|82.61|0
1644984690000|2022-02-16 04:11:30|84.86|82.66|84.81|82.61|84.92|82.72|84.81|82.61|0
1644984700000|2022-02-16 04:11:40|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1644985000000|2022-02-16 04:16:40|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1644985080000|2022-02-16 04:18:00|84.91|82.71|84.91|82.71|84.91|82.71|84.91|82.71|0
1644985100000|2022-02-16 04:18:20|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1644985220000|2022-02-16 04:20:20|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1644985230000|2022-02-16 04:20:30|85.24|83.04|85.24|83.04|85.24|83.04|85.24|83.04|0
1644985250000|2022-02-16 04:20:50|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1644985280000|2022-02-16 04:21:20|85.18|82.98|85.24|83.04|85.24|83.04|85.18|82.98|0
1644985300000|2022-02-16 04:21:40|85.13|82.93|85.24|83.04|85.24|83.04|85.13|82.93|0
1644985310000|2022-02-16 04:21:50|85.18|82.98|85.13|82.93|85.24|83.04|85.13|82.93|0
1644985320000|2022-02-16 04:22:00|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1644985330000|2022-02-16 04:22:10|85.24|83.04|85.24|83.04|85.24|83.04|85.18|82.98|0
1644985340000|2022-02-16 04:22:20|85.18|82.98|85.13|82.93|85.18|82.98|85.13|82.93|0
1644985350000|2022-02-16 04:22:30|85.24|83.04|85.24|83.04|85.24|83.04|85.24|83.04|0
1644985360000|2022-02-16 04:22:40|85.13|82.93|85.24|83.04|85.24|83.04|85.13|82.93|0
1644985420000|2022-02-16 04:23:40|85.29|83.09|85.35|83.15|85.35|83.15|85.29|83.09|0
1644985430000|2022-02-16 04:23:50|85.29|83.09|85.35|83.15|85.35|83.15|85.29|83.09|0
1644985440000|2022-02-16 04:24:00|85.24|83.04|85.18|82.98|85.24|83.04|85.18|82.98|0
1644985450000|2022-02-16 04:24:10|85.24|83.04|85.24|83.04|85.24|83.04|85.24|83.04|0
1644985480000|2022-02-16 04:24:40|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1644985490000|2022-02-16 04:24:50|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1644985500000|2022-02-16 04:25:00|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1644985510000|2022-02-16 04:25:10|85.13|82.93|85.12|82.92|85.13|82.93|85.12|82.92|0
1644985520000|2022-02-16 04:25:20|85.07|82.87|85.01|82.81|85.07|82.87|85.01|82.81|0
1644985530000|2022-02-16 04:25:30|85.12|82.92|85.12|82.92|85.12|82.92|85.12|82.92|0
1644985590000|2022-02-16 04:26:30|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1644985610000|2022-02-16 04:26:50|85.12|82.92|85.07|82.87|85.12|82.92|85.07|82.87|0
1644985620000|2022-02-16 04:27:00|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1644985640000|2022-02-16 04:27:20|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1644985650000|2022-02-16 04:27:30|84.95|82.75|84.95|82.75|84.95|82.75|84.95|82.75|0
1644985660000|2022-02-16 04:27:40|84.9|82.7|84.95|82.75|84.95|82.75|84.9|82.7|0
1644985670000|2022-02-16 04:27:50|85.01|82.81|84.9|82.7|85.01|82.81|84.9|82.7|0
1644985680000|2022-02-16 04:28:00|84.79|82.59|84.79|82.59|84.79|82.59|84.79|82.59|0
1644985690000|2022-02-16 04:28:10|84.68|82.48|84.57|82.37|84.68|82.48|84.57|82.37|0
1644985710000|2022-02-16 04:28:30|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1644985720000|2022-02-16 04:28:40|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1644985730000|2022-02-16 04:28:50|84.68|82.48|84.73|82.53|84.73|82.53|84.68|82.48|0
1644985740000|2022-02-16 04:29:00|84.79|82.59|84.68|82.48|84.79|82.59|84.68|82.48|0
1644985770000|2022-02-16 04:29:30|84.57|82.37|84.68|82.48|84.68|82.48|84.57|82.37|0
1644985780000|2022-02-16 04:29:40|84.62|82.42|84.57|82.37|84.62|82.42|84.57|82.37|0
1644985790000|2022-02-16 04:29:50|84.68|82.48|84.57|82.37|84.68|82.48|84.57|82.37|0
1644985800000|2022-02-16 04:30:00|84.68|82.48|84.68|82.48|84.68|82.48|84.62|82.42|0
1644985890000|2022-02-16 04:31:30|84.79|82.59|84.79|82.59|84.79|82.59|84.79|82.59|0
1644985910000|2022-02-16 04:31:50|84.73|82.53|84.79|82.59|84.79|82.59|84.68|82.48|0
1644985920000|2022-02-16 04:32:00|84.73|82.53|84.68|82.48|84.73|82.53|84.68|82.48|0
1644985930000|2022-02-16 04:32:10|84.73|82.53|84.73|82.53|84.73|82.53|84.68|82.48|0
1644985940000|2022-02-16 04:32:20|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1644985950000|2022-02-16 04:32:30|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1644985960000|2022-02-16 04:32:40|84.68|82.48|84.79|82.59|84.79|82.59|84.68|82.48|0
1644985970000|2022-02-16 04:32:50|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1644985980000|2022-02-16 04:33:00|84.79|82.59|84.79|82.59|84.79|82.59|84.79|82.59|0
1644985990000|2022-02-16 04:33:10|84.73|82.53|84.68|82.48|84.73|82.53|84.68|82.48|0
1644986000000|2022-02-16 04:33:20|84.73|82.53|84.78|82.58|84.78|82.58|84.73|82.53|0
1644986010000|2022-02-16 04:33:30|84.67|82.47|84.67|82.47|84.67|82.47|84.67|82.47|0
1644986020000|2022-02-16 04:33:40|84.73|82.53|84.73|82.53|84.73|82.53|84.67|82.47|0
1644986030000|2022-02-16 04:33:50|84.67|82.47|84.67|82.47|84.67|82.47|84.67|82.47|0
1644986040000|2022-02-16 04:34:00|84.73|82.53|84.67|82.47|84.73|82.53|84.67|82.47|0
1644986060000|2022-02-16 04:34:20|84.73|82.53|84.67|82.47|84.73|82.53|84.67|82.47|0
1644986070000|2022-02-16 04:34:30|84.73|82.53|84.67|82.47|84.73|82.53|84.67|82.47|0
1644986130000|2022-02-16 04:35:30|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1644986140000|2022-02-16 04:35:40|84.45|82.25|84.51|82.31|84.51|82.31|84.45|82.25|0
1644986150000|2022-02-16 04:35:50|84.45|82.25|84.56|82.36|84.56|82.36|84.45|82.25|0
1644986220000|2022-02-16 04:37:00|84.45|82.25|84.45|82.25|84.45|82.25|84.45|82.25|0
1644986230000|2022-02-16 04:37:10|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1644986240000|2022-02-16 04:37:20|84.67|82.47|84.67|82.47|84.67|82.47|84.67|82.47|0
1644986290000|2022-02-16 04:38:10|84.56|82.36|84.67|82.47|84.67|82.47|84.56|82.36|0
1644986300000|2022-02-16 04:38:20|84.72|82.52|84.72|82.52|84.78|82.58|84.72|82.52|0
1644986310000|2022-02-16 04:38:30|84.78|82.58|84.78|82.58|84.78|82.58|84.72|82.52|0
1644986340000|2022-02-16 04:39:00|84.89|82.69|84.83|82.63|84.89|82.69|84.83|82.63|0
1644986350000|2022-02-16 04:39:10|84.89|82.69|84.89|82.69|84.89|82.69|84.89|82.69|0
1644986370000|2022-02-16 04:39:30|84.94|82.74|84.94|82.74|84.94|82.74|84.94|82.74|0
1644986380000|2022-02-16 04:39:40|84.89|82.69|84.89|82.69|84.89|82.69|84.89|82.69|0
1644986400000|2022-02-16 04:40:00|84.94|82.74|84.89|82.69|84.94|82.74|84.89|82.69|0
1644986410000|2022-02-16 04:40:10|84.94|82.74|84.94|82.74|84.94|82.74|84.94|82.74|0
1644986420000|2022-02-16 04:40:20|85|82.8|84.89|82.69|85|82.8|84.83|82.63|0
1644986470000|2022-02-16 04:41:10|85|82.8|85|82.8|85|82.8|84.94|82.74|0
1644986480000|2022-02-16 04:41:20|84.94|82.74|84.89|82.69|84.94|82.74|84.89|82.69|0
1644986500000|2022-02-16 04:41:40|84.78|82.58|84.77|82.57|84.78|82.58|84.77|82.57|0
1644986550000|2022-02-16 04:42:30|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1644986570000|2022-02-16 04:42:50|84.88|82.68|84.88|82.68|84.88|82.68|84.88|82.68|0
1644986620000|2022-02-16 04:43:40|84.99|82.79|84.99|82.79|84.99|82.79|84.99|82.79|0
1644986640000|2022-02-16 04:44:00|85.1|82.9|85.1|82.9|85.1|82.9|85.1|82.9|0
1644986660000|2022-02-16 04:44:20|84.99|82.79|84.99|82.79|84.99|82.79|84.99|82.79|0
1644986700000|2022-02-16 04:45:00|85.1|82.9|84.99|82.79|85.1|82.9|84.99|82.79|0
1644986710000|2022-02-16 04:45:10|85.04|82.84|85.1|82.9|85.1|82.9|85.04|82.84|0
1644986720000|2022-02-16 04:45:20|85.04|82.84|85.1|82.9|85.1|82.9|85.04|82.84|0
1644986770000|2022-02-16 04:46:10|84.09|81.89|84.09|81.89|84.09|81.89|84.09|81.89|0
1644986790000|2022-02-16 04:46:30|84.59|82.39|84.59|82.39|84.59|82.39|84.59|82.39|0
1644986800000|2022-02-16 04:46:40|84.54|82.34|84.59|82.39|84.59|82.39|84.54|82.34|0
1644986830000|2022-02-16 04:47:10|84.53|82.33|84.59|82.39|84.59|82.39|84.53|82.33|0
1644986920000|2022-02-16 04:48:40|84.48|82.28|84.48|82.28|84.53|82.33|84.48|82.28|0
1644986930000|2022-02-16 04:48:50|84.59|82.39|84.59|82.39|84.59|82.39|84.59|82.39|0
1644986970000|2022-02-16 04:49:30|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1644986980000|2022-02-16 04:49:40|84.59|82.39|84.64|82.44|84.64|82.44|84.59|82.39|0
1644986990000|2022-02-16 04:49:50|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1644987070000|2022-02-16 04:51:10|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1644987080000|2022-02-16 04:51:20|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1644987090000|2022-02-16 04:51:30|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1644987100000|2022-02-16 04:51:40|84.86|82.66|84.81|82.61|84.86|82.66|84.81|82.61|0
1644987120000|2022-02-16 04:52:00|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1644987170000|2022-02-16 04:52:50|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1644987180000|2022-02-16 04:53:00|84.86|82.66|84.81|82.61|84.86|82.66|84.81|82.61|0
1644987190000|2022-02-16 04:53:10|84.86|82.66|84.81|82.61|84.86|82.66|84.81|82.61|0
1644987200000|2022-02-16 04:53:20|84.8|82.6|84.8|82.6|84.86|82.66|84.8|82.6|0
1644987210000|2022-02-16 04:53:30|84.86|82.66|84.86|82.66|84.86|82.66|84.8|82.6|0
1644987220000|2022-02-16 04:53:40|84.91|82.71|84.91|82.71|84.91|82.71|84.91|82.71|0
1644987230000|2022-02-16 04:53:50|84.97|82.77|84.91|82.71|84.97|82.77|84.91|82.71|0
1644987250000|2022-02-16 04:54:10|84.97|82.77|85.08|82.88|85.08|82.88|84.97|82.77|0
1644987260000|2022-02-16 04:54:20|85.02|82.82|85.14|82.94|85.14|82.94|85.02|82.82|0
1644987270000|2022-02-16 04:54:30|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1644987280000|2022-02-16 04:54:40|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1644987290000|2022-02-16 04:54:50|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1644987300000|2022-02-16 04:55:00|85.13|82.93|85.24|83.04|85.24|83.04|85.13|82.93|0
1644987310000|2022-02-16 04:55:10|85.36|83.16|85.36|83.16|85.36|83.16|85.36|83.16|0
1644987330000|2022-02-16 04:55:30|85.24|83.04|85.24|83.04|85.24|83.04|85.24|83.04|0
1644987370000|2022-02-16 04:56:10|85.3|83.1|85.35|83.15|85.35|83.15|85.3|83.1|0
1644987400000|2022-02-16 04:56:40|85.46|83.26|85.46|83.26|85.58|83.38|85.46|83.26|0
1644987430000|2022-02-16 04:57:10|85.58|83.38|85.52|83.32|85.58|83.38|85.46|83.26|0
1644987440000|2022-02-16 04:57:20|85.57|83.37|85.57|83.37|85.57|83.37|85.57|83.37|0
1644987450000|2022-02-16 04:57:30|85.52|83.32|85.46|83.26|85.52|83.32|85.46|83.26|0
1644987460000|2022-02-16 04:57:40|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1644987470000|2022-02-16 04:57:50|85.41|83.21|85.41|83.21|85.41|83.21|85.41|83.21|0
1644987480000|2022-02-16 04:58:00|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1644987500000|2022-02-16 04:58:20|85.41|83.21|85.29|83.09|85.41|83.21|85.29|83.09|0
1644987510000|2022-02-16 04:58:30|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1644987520000|2022-02-16 04:58:40|85.4|83.2|85.46|83.26|85.46|83.26|85.4|83.2|0
1644987530000|2022-02-16 04:58:50|85.4|83.2|85.35|83.15|85.4|83.2|85.35|83.15|0
1644987540000|2022-02-16 04:59:00|85.4|83.2|85.46|83.26|85.46|83.26|85.35|83.15|0
1644987550000|2022-02-16 04:59:10|85.4|83.2|85.35|83.15|85.4|83.2|85.35|83.15|0
1644987560000|2022-02-16 04:59:20|85.46|83.26|85.46|83.26|85.46|83.26|85.46|83.26|0
1644987600000|2022-02-16 05:00:00|85.57|83.37|85.46|83.26|85.57|83.37|85.46|83.26|0
1644987620000|2022-02-16 05:00:20|85.4|83.2|85.35|83.15|85.4|83.2|85.35|83.15|0
1644987630000|2022-02-16 05:00:30|85.46|83.26|85.46|83.26|85.46|83.26|85.46|83.26|0
1644987640000|2022-02-16 05:00:40|85.57|83.37|85.57|83.37|85.57|83.37|85.57|83.37|0
1644987650000|2022-02-16 05:00:50|85.68|83.48|85.68|83.48|85.68|83.48|85.68|83.48|0
1644987660000|2022-02-16 05:01:00|85.73|83.53|85.79|83.59|85.79|83.59|85.73|83.53|0
1644987670000|2022-02-16 05:01:10|85.85|83.65|86.01|83.81|86.01|83.81|85.85|83.65|0
1644987680000|2022-02-16 05:01:20|86.24|84.04|86.13|83.93|86.24|84.04|86.13|83.93|0
1644987690000|2022-02-16 05:01:30|86.24|84.04|86.24|84.04|86.24|84.04|86.24|84.04|0
1644987700000|2022-02-16 05:01:40|86.18|83.98|86.13|83.93|86.18|83.98|86.13|83.93|0
1644987710000|2022-02-16 05:01:50|86.07|83.87|86.01|83.81|86.13|83.93|86.01|83.81|0
1644987720000|2022-02-16 05:02:00|86.07|83.87|86.13|83.93|86.13|83.93|86.07|83.87|0
1644987730000|2022-02-16 05:02:10|86.24|84.04|86.13|83.93|86.24|84.04|86.13|83.93|0
1644987740000|2022-02-16 05:02:20|86.12|83.92|86.24|84.04|86.24|84.04|86.12|83.92|0
1644987750000|2022-02-16 05:02:30|86.35|84.15|86.35|84.15|86.35|84.15|86.35|84.15|0
1644987770000|2022-02-16 05:02:50|86.46|84.26|86.46|84.26|86.46|84.26|86.46|84.26|0
1644987780000|2022-02-16 05:03:00|86.35|84.15|86.35|84.15|86.35|84.15|86.35|84.15|0
1644987790000|2022-02-16 05:03:10|86.46|84.26|86.46|84.26|86.46|84.26|86.46|84.26|0
1644987800000|2022-02-16 05:03:20|86.35|84.15|86.35|84.15|86.35|84.15|86.35|84.15|0
1644987810000|2022-02-16 05:03:30|86.4|84.2|86.35|84.15|86.4|84.2|86.35|84.15|0
1644987820000|2022-02-16 05:03:40|86.46|84.26|86.46|84.26|86.46|84.26|86.46|84.26|0
1644987840000|2022-02-16 05:04:00|86.35|84.15|86.35|84.15|86.35|84.15|86.35|84.15|0
1644987850000|2022-02-16 05:04:10|86.4|84.2|86.35|84.15|86.46|84.26|86.35|84.15|0
1644987860000|2022-02-16 05:04:20|86.4|84.2|86.46|84.26|86.46|84.26|86.4|84.2|0
1644987880000|2022-02-16 05:04:40|86.35|84.15|86.35|84.15|86.35|84.15|86.35|84.15|0
1644987890000|2022-02-16 05:04:50|86.34|84.14|86.46|84.26|86.46|84.26|86.34|84.14|0
1644987900000|2022-02-16 05:05:00|86.34|84.14|86.34|84.14|86.46|84.26|86.34|84.14|0
1644987950000|2022-02-16 05:05:50|86.23|84.03|86.29|84.09|86.29|84.09|86.23|84.03|0
1644987960000|2022-02-16 05:06:00|86.23|84.03|86.17|83.97|86.23|84.03|86.12|83.92|0
1644987970000|2022-02-16 05:06:10|86.12|83.92|86.23|84.03|86.23|84.03|86.12|83.92|0
1644987980000|2022-02-16 05:06:20|86.17|83.97|86.23|84.03|86.23|84.03|86.17|83.97|0
1644988010000|2022-02-16 05:06:50|86.17|83.97|86.17|83.97|86.17|83.97|86.17|83.97|0
1644988020000|2022-02-16 05:07:00|86.12|83.92|86.12|83.92|86.23|84.03|86.12|83.92|0
1644988040000|2022-02-16 05:07:20|86.01|83.81|86.01|83.81|86.01|83.81|86.01|83.81|0
1644988050000|2022-02-16 05:07:30|86.06|83.86|86.01|83.81|86.06|83.86|86.01|83.81|0
1644988060000|2022-02-16 05:07:40|86.12|83.92|86.12|83.92|86.12|83.92|86.12|83.92|0
1644988070000|2022-02-16 05:07:50|86.06|83.86|86.12|83.92|86.12|83.92|86.06|83.86|0
1644988080000|2022-02-16 05:08:00|86.01|83.81|86.01|83.81|86.01|83.81|86.01|83.81|0
1644988090000|2022-02-16 05:08:10|86.06|83.86|86.06|83.86|86.06|83.86|86.06|83.86|0
1644988100000|2022-02-16 05:08:20|86.01|83.81|86.01|83.81|86.01|83.81|86.01|83.81|0
1644988110000|2022-02-16 05:08:30|86.12|83.92|86.01|83.81|86.12|83.92|86.01|83.81|0
1644988120000|2022-02-16 05:08:40|86.06|83.86|86.06|83.86|86.06|83.86|86.06|83.86|0
1644988130000|2022-02-16 05:08:50|86.01|83.81|86.01|83.81|86.01|83.81|86.01|83.81|0
1644988140000|2022-02-16 05:09:00|86.06|83.86|86.12|83.92|86.12|83.92|86.06|83.86|0
1644988160000|2022-02-16 05:09:20|86.06|83.86|86.06|83.86|86.06|83.86|86.01|83.81|0
1644988170000|2022-02-16 05:09:30|86.12|83.92|86.12|83.92|86.12|83.92|86.12|83.92|0
1644988180000|2022-02-16 05:09:40|86.23|84.03|86.23|84.03|86.23|84.03|86.23|84.03|0
1644988200000|2022-02-16 05:10:00|86.17|83.97|86.12|83.92|86.17|83.97|86.12|83.92|0
1644988210000|2022-02-16 05:10:10|86.17|83.97|86.12|83.92|86.17|83.97|86.12|83.92|0
1644988230000|2022-02-16 05:10:30|86.06|83.86|86|83.8|86.06|83.86|86|83.8|0
1644988240000|2022-02-16 05:10:40|86.12|83.92|86.06|83.86|86.12|83.92|86|83.8|0
1644988250000|2022-02-16 05:10:50|86|83.8|86.11|83.91|86.11|83.91|86|83.8|0
1644988260000|2022-02-16 05:11:00|86.23|84.03|86.23|84.03|86.23|84.03|86.23|84.03|0
1644988270000|2022-02-16 05:11:10|86.17|83.97|86.17|83.97|86.17|83.97|86.17|83.97|0
1644988280000|2022-02-16 05:11:20|86.23|84.03|86.23|84.03|86.23|84.03|86.23|84.03|0
1644988290000|2022-02-16 05:11:30|86.17|83.97|86.23|84.03|86.23|84.03|86.11|83.91|0
1644988300000|2022-02-16 05:11:40|86.11|83.91|86.11|83.91|86.11|83.91|86.11|83.91|0
1644988310000|2022-02-16 05:11:50|86.17|83.97|86.11|83.91|86.17|83.97|86.11|83.91|0
1644988320000|2022-02-16 05:12:00|86.22|84.02|86.22|84.02|86.22|84.02|86.22|84.02|0
1644988330000|2022-02-16 05:12:10|86.11|83.91|86.17|83.97|86.17|83.97|86.11|83.91|0
1644988340000|2022-02-16 05:12:20|86.22|84.02|86.22|84.02|86.22|84.02|86.22|84.02|0
1644988350000|2022-02-16 05:12:30|86.28|84.08|86.34|84.14|86.34|84.14|86.28|84.08|0
1644988380000|2022-02-16 05:13:00|86.39|84.19|86.56|84.36|86.56|84.36|86.39|84.19|0
1644988390000|2022-02-16 05:13:10|86.78|84.58|86.78|84.58|86.84|84.64|86.78|84.58|0
1644988400000|2022-02-16 05:13:20|86.84|84.64|86.67|84.47|86.84|84.64|86.67|84.47|0
1644988410000|2022-02-16 05:13:30|86.78|84.58|86.89|84.69|86.89|84.69|86.78|84.58|0
1644988420000|2022-02-16 05:13:40|87.01|84.81|86.78|84.58|87.01|84.81|86.78|84.58|0
1644988440000|2022-02-16 05:14:00|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1644988450000|2022-02-16 05:14:10|86.78|84.58|86.78|84.58|86.78|84.58|86.78|84.58|0
1644988470000|2022-02-16 05:14:30|86.89|84.69|86.89|84.69|86.89|84.69|86.89|84.69|0
1644988480000|2022-02-16 05:14:40|86.78|84.58|86.78|84.58|86.78|84.58|86.78|84.58|0
1644988490000|2022-02-16 05:14:50|86.83|84.63|86.78|84.58|86.83|84.63|86.78|84.58|0
1644988500000|2022-02-16 05:15:00|86.83|84.63|87|84.8|87|84.8|86.83|84.63|0
1644988520000|2022-02-16 05:15:20|86.89|84.69|87|84.8|87|84.8|86.89|84.69|0
1644988530000|2022-02-16 05:15:30|86.89|84.69|86.67|84.47|86.89|84.69|86.67|84.47|0
1644988540000|2022-02-16 05:15:40|86.56|84.36|86.67|84.47|86.67|84.47|86.56|84.36|0
1644988550000|2022-02-16 05:15:50|86.56|84.36|86.56|84.36|86.56|84.36|86.56|84.36|0
1644988560000|2022-02-16 05:16:00|86.67|84.47|86.67|84.47|86.72|84.52|86.67|84.47|0
1644988570000|2022-02-16 05:16:10|86.72|84.52|86.67|84.47|86.72|84.52|86.55|84.35|0
1644988580000|2022-02-16 05:16:20|86.55|84.35|86.5|84.3|86.55|84.35|86.44|84.24|0
1644988590000|2022-02-16 05:16:30|86.55|84.35|86.55|84.35|86.55|84.35|86.55|84.35|0
1644988600000|2022-02-16 05:16:40|86.61|84.41|86.61|84.41|86.61|84.41|86.61|84.41|0
1644988620000|2022-02-16 05:17:00|86.44|84.24|86.5|84.3|86.55|84.35|86.44|84.24|0
1644988630000|2022-02-16 05:17:10|86.44|84.24|86.5|84.3|86.5|84.3|86.44|84.24|0
1644988640000|2022-02-16 05:17:20|86.44|84.24|86.5|84.3|86.55|84.35|86.44|84.24|0
1644988650000|2022-02-16 05:17:30|86.55|84.35|86.55|84.35|86.55|84.35|86.55|84.35|0
1644988660000|2022-02-16 05:17:40|86.44|84.24|86.66|84.46|86.66|84.46|86.44|84.24|0
1644988670000|2022-02-16 05:17:50|86.78|84.58|86.72|84.52|86.78|84.58|86.72|84.52|0
1644988680000|2022-02-16 05:18:00|86.78|84.58|86.78|84.58|86.78|84.58|86.78|84.58|0
1644988690000|2022-02-16 05:18:10|86.72|84.52|86.66|84.46|86.72|84.52|86.66|84.46|0
1644988710000|2022-02-16 05:18:30|86.72|84.52|86.78|84.58|86.78|84.58|86.72|84.52|0
1644988730000|2022-02-16 05:18:50|86.66|84.46|86.72|84.52|86.72|84.52|86.66|84.46|0
1644988740000|2022-02-16 05:19:00|86.66|84.46|86.66|84.46|86.72|84.52|86.66|84.46|0
1644988750000|2022-02-16 05:19:10|86.55|84.35|86.55|84.35|86.55|84.35|86.55|84.35|0
1644988760000|2022-02-16 05:19:20|86.38|84.18|86.44|84.24|86.44|84.24|86.38|84.18|0
1644988780000|2022-02-16 05:19:40|86.49|84.29|86.44|84.24|86.49|84.29|86.44|84.24|0
1644988810000|2022-02-16 05:20:10|86.33|84.13|86.33|84.13|86.33|84.13|86.33|84.13|0
1644988830000|2022-02-16 05:20:30|86.21|84.01|86.21|84.01|86.21|84.01|86.21|84.01|0
1644988860000|2022-02-16 05:21:00|86.1|83.9|86.1|83.9|86.1|83.9|86.1|83.9|0
1644988870000|2022-02-16 05:21:10|86.21|84.01|86.21|84.01|86.21|84.01|86.21|84.01|0
1644988890000|2022-02-16 05:21:30|86.33|84.13|86.33|84.13|86.33|84.13|86.33|84.13|0
1644988900000|2022-02-16 05:21:40|86.21|84.01|86.21|84.01|86.21|84.01|86.21|84.01|0
1644988910000|2022-02-16 05:21:50|86.32|84.12|86.32|84.12|86.32|84.12|86.32|84.12|0
1644988950000|2022-02-16 05:22:30|86.38|84.18|86.38|84.18|86.44|84.24|86.38|84.18|0
1644988960000|2022-02-16 05:22:40|86.32|84.12|86.32|84.12|86.32|84.12|86.32|84.12|0
1644988980000|2022-02-16 05:23:00|86.44|84.24|86.43|84.23|86.44|84.24|86.43|84.23|0
1644989030000|2022-02-16 05:23:50|86.32|84.12|86.43|84.23|86.43|84.23|86.32|84.12|0
1644989040000|2022-02-16 05:24:00|86.49|84.29|86.49|84.29|86.49|84.29|86.43|84.23|0
1644989050000|2022-02-16 05:24:10|86.55|84.35|86.55|84.35|86.55|84.35|86.55|84.35|0
1644989070000|2022-02-16 05:24:30|86.66|84.46|86.54|84.34|86.66|84.46|86.54|84.34|0
1644989080000|2022-02-16 05:24:40|86.43|84.23|86.43|84.23|86.43|84.23|86.43|84.23|0
1644989090000|2022-02-16 05:24:50|86.54|84.34|86.43|84.23|86.54|84.34|86.43|84.23|0
1644989120000|2022-02-16 05:25:20|86.54|84.34|86.54|84.34|86.54|84.34|86.54|84.34|0
1644989140000|2022-02-16 05:25:40|86.6|84.4|86.6|84.4|86.6|84.4|86.6|84.4|0
1644989150000|2022-02-16 05:25:50|86.54|84.34|86.49|84.29|86.66|84.46|86.49|84.29|0
1644989160000|2022-02-16 05:26:00|86.54|84.34|86.54|84.34|86.54|84.34|86.54|84.34|0
1644989180000|2022-02-16 05:26:20|86.43|84.23|86.43|84.23|86.43|84.23|86.43|84.23|0
1644989190000|2022-02-16 05:26:30|86.54|84.34|86.54|84.34|86.54|84.34|86.54|84.34|0
1644989200000|2022-02-16 05:26:40|86.43|84.23|86.43|84.23|86.43|84.23|86.43|84.23|0
1644989240000|2022-02-16 05:27:20|86.32|84.12|86.32|84.12|86.32|84.12|86.32|84.12|0
1644989280000|2022-02-16 05:28:00|86.43|84.23|86.21|84.01|86.43|84.23|86.21|84.01|0
1644989300000|2022-02-16 05:28:20|86.32|84.12|86.32|84.12|86.32|84.12|86.32|84.12|0
1644989310000|2022-02-16 05:28:30|86.43|84.23|86.32|84.12|86.43|84.23|86.32|84.12|0
1644989320000|2022-02-16 05:28:40|86.21|84.01|86.2|84|86.21|84.01|86.2|84|0
1644989340000|2022-02-16 05:29:00|86.15|83.95|86.2|84|86.2|84|86.15|83.95|0
1644989370000|2022-02-16 05:29:30|86.09|83.89|86.15|83.95|86.2|84|86.09|83.89|0
1644989380000|2022-02-16 05:29:40|86.09|83.89|86.09|83.89|86.09|83.89|86.09|83.89|0
1644989390000|2022-02-16 05:29:50|86.2|84|86.2|84|86.2|84|86.2|84|0
1644989400000|2022-02-16 05:30:00|86.26|84.06|86.2|84|86.26|84.06|86.09|83.89|0
1644989410000|2022-02-16 05:30:10|86.26|84.06|86.31|84.11|86.31|84.11|86.26|84.06|0
1644989420000|2022-02-16 05:30:20|86.43|84.23|86.43|84.23|86.43|84.23|86.43|84.23|0
1644989430000|2022-02-16 05:30:30|86.54|84.34|86.65|84.45|86.76|84.56|86.54|84.34|0
1644989440000|2022-02-16 05:30:40|86.54|84.34|86.54|84.34|86.54|84.34|86.54|84.34|0
1644989450000|2022-02-16 05:30:50|86.48|84.28|86.31|84.11|86.48|84.28|86.31|84.11|0
1644989460000|2022-02-16 05:31:00|86.26|84.06|86.31|84.11|86.31|84.11|86.26|84.06|0
1644989470000|2022-02-16 05:31:10|86.37|84.17|86.37|84.17|86.37|84.17|86.37|84.17|0
1644989480000|2022-02-16 05:31:20|86.43|84.23|86.43|84.23|86.43|84.23|86.43|84.23|0
1644989490000|2022-02-16 05:31:30|86.42|84.22|86.48|84.28|86.48|84.28|86.42|84.22|0
1644989500000|2022-02-16 05:31:40|86.54|84.34|86.42|84.22|86.54|84.34|86.42|84.22|0
1644989510000|2022-02-16 05:31:50|86.54|84.34|86.54|84.34|86.54|84.34|86.54|84.34|0
1644989520000|2022-02-16 05:32:00|86.42|84.22|86.48|84.28|86.48|84.28|86.42|84.22|0
1644989530000|2022-02-16 05:32:10|86.54|84.34|86.54|84.34|86.54|84.34|86.48|84.28|0
1644989540000|2022-02-16 05:32:20|86.59|84.39|86.54|84.34|86.59|84.39|86.54|84.34|0
1644989550000|2022-02-16 05:32:30|86.48|84.28|86.48|84.28|86.48|84.28|86.48|84.28|0
1644989560000|2022-02-16 05:32:40|86.42|84.22|86.42|84.22|86.42|84.22|86.42|84.22|0
1644989570000|2022-02-16 05:32:50|86.48|84.28|86.42|84.22|86.48|84.28|86.42|84.22|0
1644989580000|2022-02-16 05:33:00|86.48|84.28|86.53|84.33|86.53|84.33|86.48|84.28|0
1644989590000|2022-02-16 05:33:10|86.42|84.22|86.53|84.33|86.53|84.33|86.42|84.22|0
1644989600000|2022-02-16 05:33:20|86.48|84.28|86.48|84.28|86.53|84.33|86.48|84.28|0
1644989610000|2022-02-16 05:33:30|86.53|84.33|86.53|84.33|86.53|84.33|86.53|84.33|0
1644989620000|2022-02-16 05:33:40|86.48|84.28|86.48|84.28|86.48|84.28|86.48|84.28|0
1644989630000|2022-02-16 05:33:50|86.53|84.33|86.53|84.33|86.53|84.33|86.53|84.33|0
1644989680000|2022-02-16 05:34:40|86.42|84.22|86.36|84.16|86.42|84.22|86.36|84.16|0
1644989690000|2022-02-16 05:34:50|86.42|84.22|86.2|84|86.42|84.22|86.2|84|0
1644989700000|2022-02-16 05:35:00|86.31|84.11|86.31|84.11|86.36|84.16|86.31|84.11|0
1644989710000|2022-02-16 05:35:10|86.42|84.22|86.42|84.22|86.42|84.22|86.42|84.22|0
1644989720000|2022-02-16 05:35:20|86.31|84.11|86.25|84.05|86.31|84.11|86.25|84.05|0
1644989730000|2022-02-16 05:35:30|86.31|84.11|86.25|84.05|86.36|84.16|86.25|84.05|0
1644989740000|2022-02-16 05:35:40|86.31|84.11|86.31|84.11|86.31|84.11|86.31|84.11|0
1644989750000|2022-02-16 05:35:50|86.36|84.16|86.36|84.16|86.36|84.16|86.36|84.16|0
1644989760000|2022-02-16 05:36:00|86.31|84.11|86.31|84.11|86.36|84.16|86.31|84.11|0
1644989770000|2022-02-16 05:36:10|86.25|84.05|86.2|84|86.25|84.05|86.2|84|0
1644989780000|2022-02-16 05:36:20|86.25|84.05|86.25|84.05|86.31|84.11|86.25|84.05|0
1644989790000|2022-02-16 05:36:30|86.2|84|86.2|84|86.2|84|86.2|84|0
1644989800000|2022-02-16 05:36:40|86.08|83.88|86.31|84.11|86.31|84.11|86.08|83.88|0
1644989830000|2022-02-16 05:37:10|86.25|84.05|86.31|84.11|86.31|84.11|86.25|84.05|0
1644989840000|2022-02-16 05:37:20|86.25|84.05|86.25|84.05|86.31|84.11|86.25|84.05|0
1644989850000|2022-02-16 05:37:30|86.19|83.99|86.19|83.99|86.19|83.99|86.19|83.99|0
1644989860000|2022-02-16 05:37:40|86.25|84.05|86.19|83.99|86.25|84.05|86.19|83.99|0
1644989870000|2022-02-16 05:37:50|86.25|84.05|86.31|84.11|86.31|84.11|86.25|84.05|0
1644989890000|2022-02-16 05:38:10|86.36|84.16|86.42|84.22|86.42|84.22|86.36|84.16|0
1644989900000|2022-02-16 05:38:20|86.53|84.33|86.53|84.33|86.53|84.33|86.53|84.33|0
1644989910000|2022-02-16 05:38:30|86.42|84.22|86.53|84.33|86.53|84.33|86.42|84.22|0
1644989920000|2022-02-16 05:38:40|86.64|84.44|86.64|84.44|86.64|84.44|86.64|84.44|0
1644989930000|2022-02-16 05:38:50|86.58|84.38|86.53|84.33|86.58|84.38|86.47|84.27|0
1644989940000|2022-02-16 05:39:00|86.42|84.22|86.53|84.33|86.53|84.33|86.42|84.22|0
1644990000000|2022-02-16 05:40:00|86.64|84.44|86.64|84.44|86.64|84.44|86.64|84.44|0
1644990010000|2022-02-16 05:40:10|86.53|84.33|86.53|84.33|86.64|84.44|86.53|84.33|0
1644990020000|2022-02-16 05:40:20|86.47|84.27|86.53|84.33|86.53|84.33|86.47|84.27|0
1644990040000|2022-02-16 05:40:40|86.47|84.27|86.41|84.21|86.47|84.27|86.41|84.21|0
1644990070000|2022-02-16 05:41:10|86.36|84.16|86.36|84.16|86.36|84.16|86.36|84.16|0
1644990080000|2022-02-16 05:41:20|86.41|84.21|86.41|84.21|86.41|84.21|86.36|84.16|0
1644990110000|2022-02-16 05:41:50|86.19|83.99|86.3|84.1|86.3|84.1|86.19|83.99|0
1644990140000|2022-02-16 05:42:20|86.35|84.15|86.3|84.1|86.35|84.15|86.3|84.1|0
1644990190000|2022-02-16 05:43:10|86.35|84.15|86.41|84.21|86.41|84.21|86.35|84.15|0
1644990230000|2022-02-16 05:43:50|86.52|84.32|86.52|84.32|86.52|84.32|86.52|84.32|0
1644990240000|2022-02-16 05:44:00|86.46|84.26|86.52|84.32|86.52|84.32|86.46|84.26|0
1644990250000|2022-02-16 05:44:10|86.46|84.26|86.46|84.26|86.46|84.26|86.46|84.26|0
1644990260000|2022-02-16 05:44:20|86.52|84.32|86.52|84.32|86.52|84.32|86.52|84.32|0
1644990270000|2022-02-16 05:44:30|86.41|84.21|86.46|84.26|86.46|84.26|86.41|84.21|0
1644990280000|2022-02-16 05:44:40|86.52|84.32|86.52|84.32|86.52|84.32|86.52|84.32|0
1644990290000|2022-02-16 05:44:50|86.46|84.26|86.52|84.32|86.52|84.32|86.46|84.26|0
1644990300000|2022-02-16 05:45:00|86.46|84.26|86.52|84.32|86.52|84.32|86.46|84.26|0
1644990340000|2022-02-16 05:45:40|86.63|84.43|86.63|84.43|86.63|84.43|86.63|84.43|0
1644990350000|2022-02-16 05:45:50|86.57|84.37|86.63|84.43|86.63|84.43|86.57|84.37|0
1644990360000|2022-02-16 05:46:00|86.69|84.49|86.63|84.43|86.69|84.49|86.63|84.43|0
1644990370000|2022-02-16 05:46:10|86.68|84.48|86.74|84.54|86.74|84.54|86.68|84.48|0
1644990380000|2022-02-16 05:46:20|86.68|84.48|86.85|84.65|86.85|84.65|86.68|84.48|0
1644990390000|2022-02-16 05:46:30|86.74|84.54|86.85|84.65|86.85|84.65|86.74|84.54|0
1644990400000|2022-02-16 05:46:40|86.8|84.6|86.8|84.6|86.8|84.6|86.74|84.54|0
1644990410000|2022-02-16 05:46:50|86.85|84.65|86.85|84.65|86.85|84.65|86.85|84.65|0
1644990460000|2022-02-16 05:47:40|86.79|84.59|86.79|84.59|86.79|84.59|86.79|84.59|0
1644990470000|2022-02-16 05:47:50|86.85|84.65|86.85|84.65|86.85|84.65|86.85|84.65|0
1644990480000|2022-02-16 05:48:00|86.91|84.71|86.96|84.76|86.97|84.77|86.91|84.71|0
1644990490000|2022-02-16 05:48:10|87.08|84.88|87.08|84.88|87.08|84.88|86.96|84.76|0
1644990500000|2022-02-16 05:48:20|87.02|84.82|87.08|84.88|87.08|84.88|87.02|84.82|0
1644990530000|2022-02-16 05:48:50|86.96|84.76|87.02|84.82|87.02|84.82|86.96|84.76|0
1644990540000|2022-02-16 05:49:00|86.96|84.76|86.96|84.76|86.96|84.76|86.96|84.76|0
1644990580000|2022-02-16 05:49:40|86.85|84.65|86.85|84.65|86.85|84.65|86.85|84.65|0
1644990590000|2022-02-16 05:49:50|86.68|84.48|86.68|84.48|86.74|84.54|86.68|84.48|0
1644990600000|2022-02-16 05:50:00|86.74|84.54|86.63|84.43|86.74|84.54|86.63|84.43|0
1644990610000|2022-02-16 05:50:10|86.68|84.48|86.68|84.48|86.68|84.48|86.68|84.48|0
1644990620000|2022-02-16 05:50:20|86.74|84.54|86.74|84.54|86.74|84.54|86.68|84.48|0
1644990640000|2022-02-16 05:50:40|86.68|84.48|86.63|84.43|86.68|84.48|86.63|84.43|0
1644990650000|2022-02-16 05:50:50|86.74|84.54|86.74|84.54|86.74|84.54|86.68|84.48|0
1644990660000|2022-02-16 05:51:00|86.79|84.59|86.85|84.65|86.85|84.65|86.79|84.59|0
1644990680000|2022-02-16 05:51:20|86.74|84.54|86.74|84.54|86.74|84.54|86.74|84.54|0
1644990740000|2022-02-16 05:52:20|86.85|84.65|86.79|84.59|86.85|84.65|86.79|84.59|0
1644990750000|2022-02-16 05:52:30|86.85|84.65|86.96|84.76|86.96|84.76|86.85|84.65|0
1644990760000|2022-02-16 05:52:40|87.01|84.81|86.96|84.76|87.07|84.87|86.96|84.76|0
1644990770000|2022-02-16 05:52:50|86.85|84.65|86.85|84.65|86.85|84.65|86.85|84.65|0
1644990780000|2022-02-16 05:53:00|86.68|84.48|86.73|84.53|86.73|84.53|86.68|84.48|0
1644990800000|2022-02-16 05:53:20|86.79|84.59|86.79|84.59|86.79|84.59|86.79|84.59|0
1644990810000|2022-02-16 05:53:30|86.85|84.65|86.85|84.65|86.85|84.65|86.85|84.65|0
1644990820000|2022-02-16 05:53:40|86.73|84.53|86.73|84.53|86.73|84.53|86.73|84.53|0
1644990840000|2022-02-16 05:54:00|86.62|84.42|86.62|84.42|86.62|84.42|86.62|84.42|0
1644990870000|2022-02-16 05:54:30|86.51|84.31|86.62|84.42|86.62|84.42|86.51|84.31|0
1644990900000|2022-02-16 05:55:00|86.51|84.31|86.67|84.47|86.67|84.47|86.51|84.31|0
1644990910000|2022-02-16 05:55:10|86.62|84.42|86.62|84.42|86.62|84.42|86.62|84.42|0
1644990930000|2022-02-16 05:55:30|86.51|84.31|86.51|84.31|86.51|84.31|86.51|84.31|0
1644990940000|2022-02-16 05:55:40|86.4|84.2|86.4|84.2|86.51|84.31|86.4|84.2|0
1644990960000|2022-02-16 05:56:00|86.51|84.31|86.4|84.2|86.51|84.31|86.4|84.2|0
1644990970000|2022-02-16 05:56:10|86.45|84.25|86.4|84.2|86.51|84.31|86.4|84.2|0
1644990980000|2022-02-16 05:56:20|86.45|84.25|86.51|84.31|86.51|84.31|86.4|84.2|0
1644990990000|2022-02-16 05:56:30|86.56|84.36|86.62|84.42|86.62|84.42|86.51|84.31|0
1644991000000|2022-02-16 05:56:40|86.73|84.53|86.62|84.42|86.73|84.53|86.62|84.42|0
1644991010000|2022-02-16 05:56:50|86.73|84.53|86.73|84.53|86.84|84.64|86.73|84.53|0
1644991020000|2022-02-16 05:57:00|86.84|84.64|86.73|84.53|86.84|84.64|86.73|84.53|0
1644991030000|2022-02-16 05:57:10|86.78|84.58|86.73|84.53|86.84|84.64|86.73|84.53|0
1644991040000|2022-02-16 05:57:20|86.62|84.42|86.62|84.42|86.62|84.42|86.62|84.42|0
1644991050000|2022-02-16 05:57:30|86.51|84.31|86.39|84.19|86.51|84.31|86.39|84.19|0
1644991060000|2022-02-16 05:57:40|86.34|84.14|86.28|84.08|86.34|84.14|86.28|84.08|0
1644991070000|2022-02-16 05:57:50|86.39|84.19|86.39|84.19|86.39|84.19|86.39|84.19|0
1644991080000|2022-02-16 05:58:00|86.51|84.31|86.51|84.31|86.51|84.31|86.51|84.31|0
1644991090000|2022-02-16 05:58:10|86.56|84.36|86.5|84.3|86.56|84.36|86.5|84.3|0
1644991100000|2022-02-16 05:58:20|86.56|84.36|86.5|84.3|86.62|84.42|86.5|84.3|0
1644991110000|2022-02-16 05:58:30|86.56|84.36|86.73|84.53|86.73|84.53|86.56|84.36|0
1644991120000|2022-02-16 05:58:40|86.78|84.58|86.78|84.58|86.78|84.58|86.78|84.58|0
1644991130000|2022-02-16 05:58:50|86.73|84.53|86.73|84.53|86.73|84.53|86.73|84.53|0
1644991140000|2022-02-16 05:59:00|86.67|84.47|86.73|84.53|86.73|84.53|86.62|84.42|0
1644991150000|2022-02-16 05:59:10|86.62|84.42|86.73|84.53|86.73|84.53|86.62|84.42|0
1644991160000|2022-02-16 05:59:20|86.84|84.64|86.73|84.53|86.84|84.64|86.73|84.53|0
1644991170000|2022-02-16 05:59:30|86.56|84.36|86.5|84.3|86.62|84.42|86.5|84.3|0
1644991180000|2022-02-16 05:59:40|86.56|84.36|86.56|84.36|86.56|84.36|86.56|84.36|0
1644991190000|2022-02-16 05:59:50|86.61|84.41|86.56|84.36|86.61|84.41|86.56|84.36|0
1644991200000|2022-02-16 06:00:00|86.39|84.19|86.44|84.24|86.44|84.24|86.39|84.19|0
1644991210000|2022-02-16 06:00:10|86.39|84.19|86.5|84.3|86.5|84.3|86.39|84.19|0
1644991220000|2022-02-16 06:00:20|86.39|84.19|86.39|84.19|86.5|84.3|86.39|84.19|0
1644991230000|2022-02-16 06:00:30|86.33|84.13|86.28|84.08|86.33|84.13|86.28|84.08|0
1644991240000|2022-02-16 06:00:40|86.33|84.13|86.33|84.13|86.39|84.19|86.33|84.13|0
1644991250000|2022-02-16 06:00:50|86.39|84.19|86.56|84.36|86.56|84.36|86.33|84.13|0
1644991260000|2022-02-16 06:01:00|86.61|84.41|86.95|84.75|86.95|84.75|86.61|84.41|0
1644991270000|2022-02-16 06:01:10|87.06|84.86|87|84.8|87.06|84.86|87|84.8|0
1644991280000|2022-02-16 06:01:20|87.06|84.86|86.95|84.75|87.06|84.86|86.95|84.75|0
1644991290000|2022-02-16 06:01:30|87|84.8|87.06|84.86|87.06|84.86|86.95|84.75|0
1644991300000|2022-02-16 06:01:40|87.17|84.97|87.51|85.31|87.51|85.31|87.17|84.97|0
1644991310000|2022-02-16 06:01:50|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1644991320000|2022-02-16 06:02:00|87.51|85.31|87.51|85.31|87.51|85.31|87.4|85.2|0
1644991330000|2022-02-16 06:02:10|87.62|85.42|87.23|85.03|87.62|85.42|87.23|85.03|0
1644991340000|2022-02-16 06:02:20|87.29|85.09|87.17|84.97|87.29|85.09|87.17|84.97|0
1644991350000|2022-02-16 06:02:30|87.23|85.03|87.17|84.97|87.28|85.08|87.17|84.97|0
1644991360000|2022-02-16 06:02:40|87.28|85.08|87.28|85.08|87.28|85.08|87.28|85.08|0
1644991370000|2022-02-16 06:02:50|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1644991380000|2022-02-16 06:03:00|87.34|85.14|87.34|85.14|87.4|85.2|87.34|85.14|0
1644991390000|2022-02-16 06:03:10|87.28|85.08|86.95|84.75|87.28|85.08|86.95|84.75|0
1644991400000|2022-02-16 06:03:20|87|84.8|87.06|84.86|87.06|84.86|86.95|84.75|0
1644991410000|2022-02-16 06:03:30|87.17|84.97|87.17|84.97|87.17|84.97|87.17|84.97|0
1644991420000|2022-02-16 06:03:40|87.11|84.91|87.11|84.91|87.11|84.91|87.11|84.91|0
1644991430000|2022-02-16 06:03:50|87.17|84.97|87.06|84.86|87.17|84.97|87.06|84.86|0
1644991440000|2022-02-16 06:04:00|86.95|84.75|86.95|84.75|86.95|84.75|86.95|84.75|0
1644991450000|2022-02-16 06:04:10|86.83|84.63|86.83|84.63|86.83|84.63|86.83|84.63|0
1644991470000|2022-02-16 06:04:30|86.72|84.52|86.66|84.46|86.72|84.52|86.66|84.46|0
1644991480000|2022-02-16 06:04:40|86.61|84.41|86.5|84.3|86.61|84.41|86.5|84.3|0
1644991490000|2022-02-16 06:04:50|86.39|84.19|86.33|84.13|86.39|84.19|86.33|84.13|0
1644991500000|2022-02-16 06:05:00|86.27|84.07|85.94|83.74|86.27|84.07|85.94|83.74|0
1644991510000|2022-02-16 06:05:10|85.83|83.63|85.88|83.68|85.88|83.68|85.83|83.63|0
1644991520000|2022-02-16 06:05:20|85.94|83.74|85.99|83.79|85.99|83.79|85.94|83.74|0
1644991530000|2022-02-16 06:05:30|86.05|83.85|86.05|83.85|86.05|83.85|86.05|83.85|0
1644991540000|2022-02-16 06:05:40|86.16|83.96|86.05|83.85|86.16|83.96|86.05|83.85|0
1644991550000|2022-02-16 06:05:50|86.1|83.9|86.1|83.9|86.1|83.9|86.1|83.9|0
1644991560000|2022-02-16 06:06:00|86.16|83.96|86.1|83.9|86.16|83.96|86.1|83.9|0
1644991570000|2022-02-16 06:06:10|86.05|83.85|85.83|83.63|86.05|83.85|85.83|83.63|0
1644991580000|2022-02-16 06:06:20|85.88|83.68|85.83|83.63|85.94|83.74|85.83|83.63|0
1644991590000|2022-02-16 06:06:30|85.94|83.74|85.94|83.74|85.94|83.74|85.94|83.74|0
1644991600000|2022-02-16 06:06:40|85.83|83.63|85.83|83.63|85.94|83.74|85.83|83.63|0
1644991620000|2022-02-16 06:07:00|85.94|83.74|85.94|83.74|85.94|83.74|85.88|83.68|0
1644991630000|2022-02-16 06:07:10|85.83|83.63|85.83|83.63|85.83|83.63|85.83|83.63|0
1644991640000|2022-02-16 06:07:20|85.82|83.62|85.71|83.51|85.82|83.62|85.71|83.51|0
1644991650000|2022-02-16 06:07:30|85.82|83.62|85.82|83.62|85.82|83.62|85.77|83.57|0
1644991660000|2022-02-16 06:07:40|85.77|83.57|85.71|83.51|85.77|83.57|85.71|83.51|0
1644991670000|2022-02-16 06:07:50|85.6|83.4|85.6|83.4|85.6|83.4|85.6|83.4|0
1644991680000|2022-02-16 06:08:00|85.66|83.46|85.71|83.51|85.71|83.51|85.6|83.4|0
1644991690000|2022-02-16 06:08:10|85.77|83.57|85.82|83.62|85.82|83.62|85.77|83.57|0
1644991710000|2022-02-16 06:08:30|85.71|83.51|85.71|83.51|85.71|83.51|85.71|83.51|0
1644991720000|2022-02-16 06:08:40|85.6|83.4|85.6|83.4|85.6|83.4|85.6|83.4|0
1644991730000|2022-02-16 06:08:50|85.49|83.29|85.49|83.29|85.49|83.29|85.49|83.29|0
1644991740000|2022-02-16 06:09:00|85.38|83.18|85.38|83.18|85.43|83.23|85.38|83.18|0
1644991750000|2022-02-16 06:09:10|85.49|83.29|85.6|83.4|85.6|83.4|85.49|83.29|0
1644991760000|2022-02-16 06:09:20|85.65|83.45|85.65|83.45|85.65|83.45|85.6|83.4|0
1644991770000|2022-02-16 06:09:30|85.71|83.51|85.71|83.51|85.82|83.62|85.71|83.51|0
1644991800000|2022-02-16 06:10:00|85.6|83.4|85.6|83.4|85.6|83.4|85.6|83.4|0
1644991810000|2022-02-16 06:10:10|85.49|83.29|85.6|83.4|85.6|83.4|85.49|83.29|0
1644991830000|2022-02-16 06:10:30|85.71|83.51|85.71|83.51|85.71|83.51|85.71|83.51|0
1644991840000|2022-02-16 06:10:40|85.6|83.4|85.6|83.4|85.6|83.4|85.6|83.4|0
1644991850000|2022-02-16 06:10:50|85.49|83.29|85.54|83.34|85.54|83.34|85.49|83.29|0
1644991860000|2022-02-16 06:11:00|85.6|83.4|85.71|83.51|85.71|83.51|85.6|83.4|0
1644991870000|2022-02-16 06:11:10|85.82|83.62|85.87|83.67|85.87|83.67|85.82|83.62|0
1644991880000|2022-02-16 06:11:20|85.93|83.73|85.98|83.78|86.04|83.84|85.93|83.73|0
1644991890000|2022-02-16 06:11:30|86.04|83.84|86.04|83.84|86.04|83.84|86.04|83.84|0
1644991920000|2022-02-16 06:12:00|86.27|84.07|86.27|84.07|86.27|84.07|86.21|84.01|0
1644991930000|2022-02-16 06:12:10|86.26|84.06|86.26|84.06|86.26|84.06|86.26|84.06|0
1644991940000|2022-02-16 06:12:20|86.21|84.01|86.21|84.01|86.21|84.01|86.21|84.01|0
1644991950000|2022-02-16 06:12:30|86.15|83.95|86.15|83.95|86.15|83.95|86.15|83.95|0
1644991960000|2022-02-16 06:12:40|86.21|84.01|86.38|84.18|86.38|84.18|86.21|84.01|0
1644991970000|2022-02-16 06:12:50|86.32|84.12|86.32|84.12|86.32|84.12|86.32|84.12|0
1644991980000|2022-02-16 06:13:00|86.26|84.06|86.26|84.06|86.26|84.06|86.26|84.06|0
1644991990000|2022-02-16 06:13:10|86.15|83.95|86.26|84.06|86.26|84.06|86.15|83.95|0
1644992000000|2022-02-16 06:13:20|86.32|84.12|86.32|84.12|86.38|84.18|86.32|84.12|0
1644992010000|2022-02-16 06:13:30|86.26|84.06|86.37|84.17|86.38|84.18|86.26|84.06|0
1644992020000|2022-02-16 06:13:40|86.26|84.06|86.26|84.06|86.32|84.12|86.26|84.06|0
1644992040000|2022-02-16 06:14:00|86.09|83.89|86.15|83.95|86.15|83.95|86.09|83.89|0
1644992050000|2022-02-16 06:14:10|86.09|83.89|86.09|83.89|86.09|83.89|86.04|83.84|0
1644992060000|2022-02-16 06:14:20|86.04|83.84|86.04|83.84|86.04|83.84|86.04|83.84|0
1644992070000|2022-02-16 06:14:30|86.09|83.89|86.15|83.95|86.15|83.95|86.09|83.89|0
1644992080000|2022-02-16 06:14:40|86.04|83.84|86.04|83.84|86.04|83.84|86.04|83.84|0
1644992090000|2022-02-16 06:14:50|86.15|83.95|86.15|83.95|86.15|83.95|86.09|83.89|0
1644992100000|2022-02-16 06:15:00|86.09|83.89|86.04|83.84|86.15|83.95|86.04|83.84|0
1644992110000|2022-02-16 06:15:10|86.09|83.89|86.04|83.84|86.15|83.95|86.04|83.84|0
1644992120000|2022-02-16 06:15:20|86.15|83.95|86.2|84|86.2|84|86.15|83.95|0
1644992130000|2022-02-16 06:15:30|86.15|83.95|86.09|83.89|86.2|84|86.09|83.89|0
1644992140000|2022-02-16 06:15:40|86.04|83.84|86.04|83.84|86.04|83.84|86.04|83.84|0
1644992150000|2022-02-16 06:15:50|85.93|83.73|85.87|83.67|85.93|83.73|85.87|83.67|0
1644992160000|2022-02-16 06:16:00|85.93|83.73|86.04|83.84|86.04|83.84|85.87|83.67|0
1644992170000|2022-02-16 06:16:10|86.09|83.89|86.15|83.95|86.15|83.95|86.09|83.89|0
1644992180000|2022-02-16 06:16:20|86.04|83.84|86.04|83.84|86.04|83.84|86.04|83.84|0
1644992190000|2022-02-16 06:16:30|86.15|83.95|86.15|83.95|86.15|83.95|86.04|83.84|0
1644992200000|2022-02-16 06:16:40|86.09|83.89|86.09|83.89|86.15|83.95|86.09|83.89|0
1644992210000|2022-02-16 06:16:50|86.15|83.95|86.15|83.95|86.15|83.95|86.15|83.95|0
1644992220000|2022-02-16 06:17:00|86.2|84|86.26|84.06|86.26|84.06|86.2|84|0
1644992230000|2022-02-16 06:17:10|86.31|84.11|86.26|84.06|86.31|84.11|86.26|84.06|0
1644992260000|2022-02-16 06:17:40|86.37|84.17|86.37|84.17|86.37|84.17|86.37|84.17|0
1644992270000|2022-02-16 06:17:50|86.48|84.28|86.59|84.39|86.59|84.39|86.48|84.28|0
1644992280000|2022-02-16 06:18:00|86.65|84.45|86.71|84.51|86.71|84.51|86.65|84.45|0
1644992290000|2022-02-16 06:18:10|86.7|84.5|86.7|84.5|86.7|84.5|86.7|84.5|0
1644992300000|2022-02-16 06:18:20|86.82|84.62|86.93|84.73|86.93|84.73|86.82|84.62|0
1644992310000|2022-02-16 06:18:30|86.82|84.62|86.76|84.56|86.82|84.62|86.76|84.56|0
1644992320000|2022-02-16 06:18:40|86.82|84.62|86.87|84.67|86.93|84.73|86.82|84.62|0
1644992330000|2022-02-16 06:18:50|86.82|84.62|86.82|84.62|86.87|84.67|86.82|84.62|0
1644992340000|2022-02-16 06:19:00|86.76|84.56|86.7|84.5|86.76|84.56|86.7|84.5|0
1644992350000|2022-02-16 06:19:10|86.65|84.45|86.76|84.56|86.76|84.56|86.65|84.45|0
1644992360000|2022-02-16 06:19:20|86.59|84.39|86.59|84.39|86.65|84.45|86.59|84.39|0
1644992370000|2022-02-16 06:19:30|86.53|84.33|86.59|84.39|86.59|84.39|86.53|84.33|0
1644992380000|2022-02-16 06:19:40|86.7|84.5|86.7|84.5|86.7|84.5|86.7|84.5|0
1644992390000|2022-02-16 06:19:50|86.81|84.61|86.81|84.61|86.81|84.61|86.81|84.61|0
1644992400000|2022-02-16 06:20:00|86.87|84.67|86.81|84.61|86.87|84.67|86.81|84.61|0
1644992410000|2022-02-16 06:20:10|86.87|84.67|86.81|84.61|86.87|84.67|86.81|84.61|0
1644992430000|2022-02-16 06:20:30|86.7|84.5|86.7|84.5|86.7|84.5|86.7|84.5|0
1644992440000|2022-02-16 06:20:40|86.76|84.56|86.81|84.61|86.81|84.61|86.76|84.56|0
1644992450000|2022-02-16 06:20:50|86.76|84.56|86.7|84.5|86.76|84.56|86.7|84.5|0
1644992460000|2022-02-16 06:21:00|86.76|84.56|86.7|84.5|86.76|84.56|86.7|84.5|0
1644992470000|2022-02-16 06:21:10|86.81|84.61|86.81|84.61|86.81|84.61|86.7|84.5|0
1644992490000|2022-02-16 06:21:30|86.7|84.5|86.81|84.61|86.81|84.61|86.7|84.5|0
1644992500000|2022-02-16 06:21:40|86.75|84.55|86.81|84.61|86.81|84.61|86.75|84.55|0
1644992510000|2022-02-16 06:21:50|86.92|84.72|86.92|84.72|86.92|84.72|86.92|84.72|0
1644992540000|2022-02-16 06:22:20|87.04|84.84|86.98|84.78|87.04|84.84|86.98|84.78|0
1644992550000|2022-02-16 06:22:30|87.04|84.84|86.92|84.72|87.04|84.84|86.92|84.72|0
1644992560000|2022-02-16 06:22:40|87.04|84.84|86.98|84.78|87.04|84.84|86.98|84.78|0
1644992570000|2022-02-16 06:22:50|87.04|84.84|87.09|84.89|87.09|84.89|87.04|84.84|0
1644992580000|2022-02-16 06:23:00|87.04|84.84|87.04|84.84|87.04|84.84|87.04|84.84|0
1644992590000|2022-02-16 06:23:10|86.92|84.72|86.92|84.72|86.92|84.72|86.92|84.72|0
1644992600000|2022-02-16 06:23:20|86.81|84.61|86.81|84.61|86.81|84.61|86.81|84.61|0
1644992620000|2022-02-16 06:23:40|86.75|84.55|86.81|84.61|86.81|84.61|86.75|84.55|0
1644992640000|2022-02-16 06:24:00|86.75|84.55|86.7|84.5|86.75|84.55|86.7|84.5|0
1644992650000|2022-02-16 06:24:10|86.64|84.44|86.75|84.55|86.75|84.55|86.64|84.44|0
1644992660000|2022-02-16 06:24:20|86.81|84.61|86.81|84.61|86.81|84.61|86.81|84.61|0
1644992670000|2022-02-16 06:24:30|86.92|84.72|86.92|84.72|86.92|84.72|86.92|84.72|0
1644992700000|2022-02-16 06:25:00|86.81|84.61|86.92|84.72|86.92|84.72|86.81|84.61|0
1644992720000|2022-02-16 06:25:20|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1644992730000|2022-02-16 06:25:30|86.92|84.72|86.81|84.61|86.92|84.72|86.81|84.61|0
1644992750000|2022-02-16 06:25:50|86.7|84.5|86.7|84.5|86.7|84.5|86.7|84.5|0
1644992760000|2022-02-16 06:26:00|86.81|84.61|86.7|84.5|86.81|84.61|86.7|84.5|0
1644992770000|2022-02-16 06:26:10|86.75|84.55|86.7|84.5|86.75|84.55|86.7|84.5|0
1644992790000|2022-02-16 06:26:30|86.81|84.61|86.81|84.61|86.81|84.61|86.81|84.61|0
1644992820000|2022-02-16 06:27:00|86.86|84.66|86.81|84.61|86.92|84.72|86.81|84.61|0
1644992830000|2022-02-16 06:27:10|86.69|84.49|86.69|84.49|86.69|84.49|86.69|84.49|0
1644992840000|2022-02-16 06:27:20|86.75|84.55|86.81|84.61|86.81|84.61|86.75|84.55|0
1644992850000|2022-02-16 06:27:30|86.75|84.55|86.69|84.49|86.75|84.55|86.69|84.49|0
1644992860000|2022-02-16 06:27:40|86.81|84.61|86.81|84.61|86.81|84.61|86.81|84.61|0
1644992870000|2022-02-16 06:27:50|86.69|84.49|86.75|84.55|86.81|84.61|86.69|84.49|0
1644992880000|2022-02-16 06:28:00|86.81|84.61|86.75|84.55|86.81|84.61|86.75|84.55|0
1644992890000|2022-02-16 06:28:10|86.81|84.61|86.92|84.72|86.92|84.72|86.81|84.61|0
1644992900000|2022-02-16 06:28:20|86.86|84.66|86.8|84.6|86.86|84.66|86.69|84.49|0
1644992910000|2022-02-16 06:28:30|86.86|84.66|86.92|84.72|86.92|84.72|86.86|84.66|0
1644992940000|2022-02-16 06:29:00|86.8|84.6|86.8|84.6|86.92|84.72|86.8|84.6|0
1644992950000|2022-02-16 06:29:10|86.69|84.49|86.69|84.49|86.69|84.49|86.69|84.49|0
1644992960000|2022-02-16 06:29:20|86.8|84.6|86.8|84.6|86.8|84.6|86.8|84.6|0
1644992980000|2022-02-16 06:29:40|86.92|84.72|86.92|84.72|86.92|84.72|86.92|84.72|0
1644993000000|2022-02-16 06:30:00|86.91|84.71|86.91|84.71|86.91|84.71|86.91|84.71|0
1644993010000|2022-02-16 06:30:10|87.03|84.83|87.08|84.88|87.14|84.94|87.03|84.83|0
1644993020000|2022-02-16 06:30:20|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1644993030000|2022-02-16 06:30:30|87.08|84.88|87.14|84.94|87.14|84.94|87.03|84.83|0
1644993040000|2022-02-16 06:30:40|87.08|84.88|87.14|84.94|87.14|84.94|87.03|84.83|0
1644993050000|2022-02-16 06:30:50|87.08|84.88|87.14|84.94|87.14|84.94|87.08|84.88|0
1644993060000|2022-02-16 06:31:00|87.25|85.05|87.25|85.05|87.25|85.05|87.25|85.05|0
1644993070000|2022-02-16 06:31:10|87.19|84.99|87.19|84.99|87.19|84.99|87.14|84.94|0
1644993080000|2022-02-16 06:31:20|87.25|85.05|87.25|85.05|87.25|85.05|87.25|85.05|0
1644993090000|2022-02-16 06:31:30|87.3|85.1|87.25|85.05|87.3|85.1|87.25|85.05|0
1644993100000|2022-02-16 06:31:40|87.3|85.1|87.36|85.16|87.36|85.16|87.3|85.1|0
1644993120000|2022-02-16 06:32:00|87.59|85.39|87.53|85.33|87.59|85.39|87.53|85.33|0
1644993130000|2022-02-16 06:32:10|87.59|85.39|87.47|85.27|87.59|85.39|87.47|85.27|0
1644993140000|2022-02-16 06:32:20|87.42|85.22|87.47|85.27|87.47|85.27|87.36|85.16|0
1644993150000|2022-02-16 06:32:30|87.42|85.22|87.47|85.27|87.47|85.27|87.42|85.22|0
1644993160000|2022-02-16 06:32:40|87.42|85.22|87.42|85.22|87.42|85.22|87.42|85.22|0
1644993170000|2022-02-16 06:32:50|87.47|85.27|87.47|85.27|87.47|85.27|87.42|85.22|0
1644993180000|2022-02-16 06:33:00|87.41|85.21|87.47|85.27|87.47|85.27|87.41|85.21|0
1644993200000|2022-02-16 06:33:20|87.41|85.21|87.59|85.39|87.59|85.39|87.41|85.21|0
1644993220000|2022-02-16 06:33:40|87.75|85.55|87.7|85.5|87.75|85.55|87.7|85.5|0
1644993230000|2022-02-16 06:33:50|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1644993240000|2022-02-16 06:34:00|87.59|85.39|87.64|85.44|87.64|85.44|87.59|85.39|0
1644993250000|2022-02-16 06:34:10|87.58|85.38|87.64|85.44|87.64|85.44|87.58|85.38|0
1644993260000|2022-02-16 06:34:20|87.58|85.38|87.7|85.5|87.7|85.5|87.58|85.38|0
1644993270000|2022-02-16 06:34:30|87.81|85.61|87.81|85.61|87.81|85.61|87.7|85.5|0
1644993280000|2022-02-16 06:34:40|87.7|85.5|87.58|85.38|87.7|85.5|87.58|85.38|0
1644993290000|2022-02-16 06:34:50|87.47|85.27|87.58|85.38|87.58|85.38|87.47|85.27|0
1644993300000|2022-02-16 06:35:00|87.36|85.16|87.47|85.27|87.47|85.27|87.36|85.16|0
1644993310000|2022-02-16 06:35:10|87.41|85.21|87.47|85.27|87.47|85.27|87.41|85.21|0
1644993320000|2022-02-16 06:35:20|87.36|85.16|87.3|85.1|87.36|85.16|87.3|85.1|0
1644993330000|2022-02-16 06:35:30|87.25|85.05|87.25|85.05|87.36|85.16|87.25|85.05|0
1644993340000|2022-02-16 06:35:40|87.3|85.1|87.25|85.05|87.3|85.1|87.25|85.05|0
1644993350000|2022-02-16 06:35:50|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1644993360000|2022-02-16 06:36:00|87.3|85.1|87.3|85.1|87.3|85.1|87.24|85.04|0
1644993370000|2022-02-16 06:36:10|87.36|85.16|87.36|85.16|87.36|85.16|87.36|85.16|0
1644993380000|2022-02-16 06:36:20|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1644993390000|2022-02-16 06:36:30|87.36|85.16|87.36|85.16|87.36|85.16|87.36|85.16|0
1644993400000|2022-02-16 06:36:40|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1644993420000|2022-02-16 06:37:00|87.3|85.1|87.36|85.16|87.36|85.16|87.3|85.1|0
1644993430000|2022-02-16 06:37:10|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1644993440000|2022-02-16 06:37:20|87.36|85.16|87.36|85.16|87.36|85.16|87.36|85.16|0
1644993450000|2022-02-16 06:37:30|87.3|85.1|87.36|85.16|87.36|85.16|87.3|85.1|0
1644993470000|2022-02-16 06:37:50|87.41|85.21|87.36|85.16|87.41|85.21|87.36|85.16|0
1644993480000|2022-02-16 06:38:00|87.41|85.21|87.47|85.27|87.47|85.27|87.41|85.21|0
1644993490000|2022-02-16 06:38:10|87.52|85.32|87.47|85.27|87.52|85.32|87.47|85.27|0
1644993510000|2022-02-16 06:38:30|87.52|85.32|87.52|85.32|87.52|85.32|87.52|85.32|0
1644993520000|2022-02-16 06:38:40|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1644993540000|2022-02-16 06:39:00|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1644993550000|2022-02-16 06:39:10|87.35|85.15|87.35|85.15|87.35|85.15|87.3|85.1|0
1644993560000|2022-02-16 06:39:20|87.29|85.09|87.35|85.15|87.35|85.15|87.29|85.09|0
1644993570000|2022-02-16 06:39:30|87.47|85.27|87.41|85.21|87.47|85.27|87.41|85.21|0
1644993600000|2022-02-16 06:40:00|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1644993610000|2022-02-16 06:40:10|87.47|85.27|87.24|85.04|87.47|85.27|87.24|85.04|0
1644993620000|2022-02-16 06:40:20|87.29|85.09|87.46|85.26|87.46|85.26|87.24|85.04|0
1644993640000|2022-02-16 06:40:40|87.52|85.32|87.52|85.32|87.52|85.32|87.52|85.32|0
1644993650000|2022-02-16 06:40:50|87.58|85.38|87.46|85.26|87.58|85.38|87.46|85.26|0
1644993660000|2022-02-16 06:41:00|87.58|85.38|87.58|85.38|87.58|85.38|87.58|85.38|0
1644993670000|2022-02-16 06:41:10|87.69|85.49|87.8|85.6|87.8|85.6|87.69|85.49|0
1644993700000|2022-02-16 06:41:40|87.69|85.49|87.69|85.49|87.8|85.6|87.69|85.49|0
1644993710000|2022-02-16 06:41:50|87.74|85.54|87.8|85.6|87.8|85.6|87.74|85.54|0
1644993720000|2022-02-16 06:42:00|87.74|85.54|87.69|85.49|87.74|85.54|87.69|85.49|0
1644993730000|2022-02-16 06:42:10|87.74|85.54|87.8|85.6|87.8|85.6|87.74|85.54|0
1644993750000|2022-02-16 06:42:30|87.63|85.43|87.57|85.37|87.63|85.43|87.57|85.37|0
1644993760000|2022-02-16 06:42:40|87.52|85.32|87.57|85.37|87.57|85.37|87.52|85.32|0
1644993770000|2022-02-16 06:42:50|87.52|85.32|87.69|85.49|87.69|85.49|87.52|85.32|0
1644993780000|2022-02-16 06:43:00|87.57|85.37|87.52|85.32|87.57|85.37|87.52|85.32|0
1644993790000|2022-02-16 06:43:10|87.57|85.37|87.52|85.32|87.57|85.37|87.52|85.32|0
1644993800000|2022-02-16 06:43:20|87.57|85.37|87.57|85.37|87.57|85.37|87.52|85.32|0
1644993820000|2022-02-16 06:43:40|87.69|85.49|87.63|85.43|87.69|85.49|87.57|85.37|0
1644993830000|2022-02-16 06:43:50|87.69|85.49|87.69|85.49|87.69|85.49|87.69|85.49|0
1644993840000|2022-02-16 06:44:00|87.63|85.43|87.63|85.43|87.69|85.49|87.63|85.43|0
1644993850000|2022-02-16 06:44:10|87.57|85.37|87.57|85.37|87.63|85.43|87.57|85.37|0
1644993860000|2022-02-16 06:44:20|87.51|85.31|87.46|85.26|87.51|85.31|87.46|85.26|0
1644993900000|2022-02-16 06:45:00|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1644993910000|2022-02-16 06:45:10|87.4|85.2|87.35|85.15|87.4|85.2|87.29|85.09|0
1644993920000|2022-02-16 06:45:20|87.4|85.2|87.46|85.26|87.46|85.26|87.4|85.2|0
1644993930000|2022-02-16 06:45:30|87.51|85.31|87.46|85.26|87.57|85.37|87.46|85.26|0
1644993940000|2022-02-16 06:45:40|87.57|85.37|87.51|85.31|87.57|85.37|87.51|85.31|0
1644993950000|2022-02-16 06:45:50|87.57|85.37|87.46|85.26|87.57|85.37|87.46|85.26|0
1644993970000|2022-02-16 06:46:10|87.57|85.37|87.57|85.37|87.57|85.37|87.51|85.31|0
1644993980000|2022-02-16 06:46:20|87.46|85.26|87.4|85.2|87.46|85.26|87.4|85.2|0
1644993990000|2022-02-16 06:46:30|87.46|85.26|87.34|85.14|87.46|85.26|87.34|85.14|0
1644994000000|2022-02-16 06:46:40|87.29|85.09|87.34|85.14|87.34|85.14|87.29|85.09|0
1644994030000|2022-02-16 06:47:10|87.46|85.26|87.46|85.26|87.46|85.26|87.46|85.26|0
1644994040000|2022-02-16 06:47:20|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1644994080000|2022-02-16 06:48:00|87.4|85.2|87.46|85.26|87.46|85.26|87.4|85.2|0
1644994090000|2022-02-16 06:48:10|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1644994100000|2022-02-16 06:48:20|87.46|85.26|87.46|85.26|87.46|85.26|87.46|85.26|0
1644994110000|2022-02-16 06:48:30|87.57|85.37|87.57|85.37|87.57|85.37|87.57|85.37|0
1644994120000|2022-02-16 06:48:40|87.62|85.42|87.57|85.37|87.62|85.42|87.57|85.37|0
1644994130000|2022-02-16 06:48:50|87.62|85.42|87.62|85.42|87.62|85.42|87.62|85.42|0
1644994140000|2022-02-16 06:49:00|87.57|85.37|87.68|85.48|87.68|85.48|87.57|85.37|0
1644994160000|2022-02-16 06:49:20|87.73|85.53|87.62|85.42|87.73|85.53|87.62|85.42|0
1644994170000|2022-02-16 06:49:30|87.68|85.48|87.68|85.48|87.68|85.48|87.68|85.48|0
1644994180000|2022-02-16 06:49:40|87.73|85.53|87.73|85.53|87.73|85.53|87.68|85.48|0
1644994190000|2022-02-16 06:49:50|87.79|85.59|87.9|85.7|87.9|85.7|87.79|85.59|0
1644994200000|2022-02-16 06:50:00|87.79|85.59|87.79|85.59|87.9|85.7|87.79|85.59|0
1644994210000|2022-02-16 06:50:10|87.85|85.65|87.68|85.48|87.85|85.65|87.68|85.48|0
1644994220000|2022-02-16 06:50:20|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1644994230000|2022-02-16 06:50:30|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1644994240000|2022-02-16 06:50:40|87.57|85.37|87.57|85.37|87.57|85.37|87.57|85.37|0
1644994250000|2022-02-16 06:50:50|87.56|85.36|87.45|85.25|87.56|85.36|87.45|85.25|0
1644994260000|2022-02-16 06:51:00|87.39|85.19|87.45|85.25|87.45|85.25|87.39|85.19|0
1644994270000|2022-02-16 06:51:10|87.34|85.14|87.45|85.25|87.45|85.25|87.34|85.14|0
1644994280000|2022-02-16 06:51:20|87.39|85.19|87.39|85.19|87.39|85.19|87.39|85.19|0
1644994290000|2022-02-16 06:51:30|87.34|85.14|87.28|85.08|87.34|85.14|87.23|85.03|0
1644994300000|2022-02-16 06:51:40|87.23|85.03|87.23|85.03|87.23|85.03|87.23|85.03|0
1644994310000|2022-02-16 06:51:50|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1644994320000|2022-02-16 06:52:00|87.45|85.25|87.45|85.25|87.45|85.25|87.45|85.25|0
1644994340000|2022-02-16 06:52:20|87.39|85.19|87.45|85.25|87.45|85.25|87.39|85.19|0
1644994350000|2022-02-16 06:52:30|87.39|85.19|87.45|85.25|87.45|85.25|87.39|85.19|0
1644994380000|2022-02-16 06:53:00|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1644994410000|2022-02-16 06:53:30|87.5|85.3|87.5|85.3|87.5|85.3|87.5|85.3|0
1644994420000|2022-02-16 06:53:40|87.45|85.25|87.45|85.25|87.45|85.25|87.45|85.25|0
1644994460000|2022-02-16 06:54:20|87.34|85.14|87.45|85.25|87.45|85.25|87.34|85.14|0
1644994470000|2022-02-16 06:54:30|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1644994480000|2022-02-16 06:54:40|87.22|85.02|87.45|85.25|87.45|85.25|87.22|85.02|0
1644994500000|2022-02-16 06:55:00|87.5|85.3|87.5|85.3|87.5|85.3|87.45|85.25|0
1644994510000|2022-02-16 06:55:10|87.45|85.25|87.45|85.25|87.45|85.25|87.45|85.25|0
1644994560000|2022-02-16 06:56:00|87.39|85.19|87.5|85.3|87.5|85.3|87.39|85.19|0
1644994570000|2022-02-16 06:56:10|87.56|85.36|87.56|85.36|87.56|85.36|87.5|85.3|0
1644994640000|2022-02-16 06:57:20|87.44|85.24|87.5|85.3|87.5|85.3|87.44|85.24|0
1644994660000|2022-02-16 06:57:40|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1644994670000|2022-02-16 06:57:50|87.5|85.3|87.5|85.3|87.5|85.3|87.5|85.3|0
1644994680000|2022-02-16 06:58:00|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1644994690000|2022-02-16 06:58:10|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1644994700000|2022-02-16 06:58:20|87.56|85.36|87.67|85.47|87.67|85.47|87.56|85.36|0
1644994710000|2022-02-16 06:58:30|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1644994720000|2022-02-16 06:58:40|87.44|85.24|87.44|85.24|87.44|85.24|87.44|85.24|0
1644994730000|2022-02-16 06:58:50|87.5|85.3|87.5|85.3|87.56|85.36|87.5|85.3|0
1644994740000|2022-02-16 06:59:00|87.44|85.24|87.44|85.24|87.44|85.24|87.44|85.24|0
1644994760000|2022-02-16 06:59:20|87.5|85.3|87.44|85.24|87.5|85.3|87.44|85.24|0
1644994790000|2022-02-16 06:59:50|87.38|85.18|87.44|85.24|87.44|85.24|87.38|85.18|0
1644994800000|2022-02-16 07:00:00|87.22|85.02|87.16|84.96|87.22|85.02|86.99|84.79|0
1644994810000|2022-02-16 07:00:10|87.22|85.02|87.05|84.85|87.22|85.02|87.05|84.85|0
1644994820000|2022-02-16 07:00:20|87.1|84.9|87.1|84.9|87.1|84.9|86.99|84.79|0
1644994840000|2022-02-16 07:00:40|87.22|85.02|87.22|85.02|87.22|85.02|87.22|85.02|0
1644994860000|2022-02-16 07:01:00|87.1|84.9|87.44|85.24|87.44|85.24|87.1|84.9|0
1644994870000|2022-02-16 07:01:10|87.55|85.35|88|85.8|88|85.8|87.55|85.35|0
1644994880000|2022-02-16 07:01:20|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1644994890000|2022-02-16 07:01:30|88.34|86.14|88.91|86.71|88.91|86.71|88.34|86.14|0
1644994900000|2022-02-16 07:01:40|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1644994910000|2022-02-16 07:01:50|88.74|86.54|88.8|86.6|88.8|86.6|88.74|86.54|0
1644994920000|2022-02-16 07:02:00|88.85|86.65|88.85|86.65|88.91|86.71|88.85|86.65|0
1644994930000|2022-02-16 07:02:10|88.91|86.71|89.02|86.82|89.02|86.82|88.91|86.71|0
1644994940000|2022-02-16 07:02:20|88.91|86.71|88.8|86.6|88.91|86.71|88.8|86.6|0
1644994950000|2022-02-16 07:02:30|88.46|86.26|88.62|86.42|88.62|86.42|88.46|86.26|0
1644994960000|2022-02-16 07:02:40|88.68|86.48|88.57|86.37|88.68|86.48|88.57|86.37|0
1644994970000|2022-02-16 07:02:50|88.68|86.48|88.68|86.48|88.68|86.48|88.68|86.48|0
1644994980000|2022-02-16 07:03:00|88.57|86.37|88.34|86.14|88.57|86.37|88.34|86.14|0
1644994990000|2022-02-16 07:03:10|88.28|86.08|88.4|86.2|88.46|86.26|88.28|86.08|0
1644995000000|2022-02-16 07:03:20|88.34|86.14|88.23|86.03|88.34|86.14|88.23|86.03|0
1644995010000|2022-02-16 07:03:30|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1644995020000|2022-02-16 07:03:40|88.23|86.03|88.23|86.03|88.23|86.03|88.11|85.91|0
1644995030000|2022-02-16 07:03:50|88.34|86.14|88.23|86.03|88.34|86.14|88.23|86.03|0
1644995040000|2022-02-16 07:04:00|88.17|85.97|87.89|85.69|88.17|85.97|87.77|85.57|0
1644995050000|2022-02-16 07:04:10|87.83|85.63|88|85.8|88|85.8|87.83|85.63|0
1644995060000|2022-02-16 07:04:20|87.94|85.74|88|85.8|88|85.8|87.94|85.74|0
1644995070000|2022-02-16 07:04:30|87.66|85.46|87.89|85.69|87.89|85.69|87.66|85.46|0
1644995080000|2022-02-16 07:04:40|87.77|85.57|87.89|85.69|87.89|85.69|87.77|85.57|0
1644995100000|2022-02-16 07:05:00|87.77|85.57|87.83|85.63|87.83|85.63|87.77|85.57|0
1644995110000|2022-02-16 07:05:10|87.89|85.69|87.83|85.63|87.89|85.69|87.83|85.63|0
1644995120000|2022-02-16 07:05:20|87.89|85.69|87.94|85.74|87.94|85.74|87.89|85.69|0
1644995130000|2022-02-16 07:05:30|88|85.8|88|85.8|88|85.8|88|85.8|0
1644995140000|2022-02-16 07:05:40|88.05|85.85|88.11|85.91|88.11|85.91|88.05|85.85|0
1644995150000|2022-02-16 07:05:50|88|85.8|88|85.8|88|85.8|88|85.8|0
1644995160000|2022-02-16 07:06:00|87.89|85.69|87.89|85.69|87.89|85.69|87.89|85.69|0
1644995170000|2022-02-16 07:06:10|87.83|85.63|87.89|85.69|87.89|85.69|87.77|85.57|0
1644995180000|2022-02-16 07:06:20|87.94|85.74|88.11|85.91|88.11|85.91|87.94|85.74|0
1644995200000|2022-02-16 07:06:40|88|85.8|88|85.8|88|85.8|88|85.8|0
1644995220000|2022-02-16 07:07:00|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1644995230000|2022-02-16 07:07:10|88|85.8|88|85.8|88|85.8|88|85.8|0
1644995240000|2022-02-16 07:07:20|88.05|85.85|88.11|85.91|88.11|85.91|88.05|85.85|0
1644995260000|2022-02-16 07:07:40|88|85.8|88|85.8|88|85.8|88|85.8|0
1644995270000|2022-02-16 07:07:50|87.88|85.68|87.88|85.68|87.88|85.68|87.88|85.68|0
1644995280000|2022-02-16 07:08:00|87.77|85.57|87.77|85.57|87.77|85.57|87.66|85.46|0
1644995290000|2022-02-16 07:08:10|87.71|85.51|88|85.8|88|85.8|87.71|85.51|0
1644995300000|2022-02-16 07:08:20|87.88|85.68|87.88|85.68|87.88|85.68|87.88|85.68|0
1644995310000|2022-02-16 07:08:30|87.77|85.57|87.77|85.57|87.77|85.57|87.77|85.57|0
1644995340000|2022-02-16 07:09:00|87.88|85.68|87.77|85.57|87.88|85.68|87.77|85.57|0
1644995370000|2022-02-16 07:09:30|87.88|85.68|87.88|85.68|87.88|85.68|87.88|85.68|0
1644995380000|2022-02-16 07:09:40|87.77|85.57|87.77|85.57|87.77|85.57|87.77|85.57|0
1644995400000|2022-02-16 07:10:00|87.71|85.51|87.77|85.57|87.77|85.57|87.71|85.51|0
1644995410000|2022-02-16 07:10:10|87.88|85.68|87.77|85.57|87.88|85.68|87.77|85.57|0
1644995420000|2022-02-16 07:10:20|87.82|85.62|87.99|85.79|87.99|85.79|87.82|85.62|0
1644995430000|2022-02-16 07:10:30|87.77|85.57|87.77|85.57|87.77|85.57|87.77|85.57|0
1644995440000|2022-02-16 07:10:40|87.65|85.45|87.77|85.57|87.77|85.57|87.65|85.45|0
1644995460000|2022-02-16 07:11:00|87.82|85.62|87.88|85.68|87.88|85.68|87.82|85.62|0
1644995470000|2022-02-16 07:11:10|87.77|85.57|87.65|85.45|87.77|85.57|87.65|85.45|0
1644995480000|2022-02-16 07:11:20|87.54|85.34|87.54|85.34|87.54|85.34|87.54|85.34|0
1644995490000|2022-02-16 07:11:30|87.32|85.12|87.2|85|87.32|85.12|87.2|85|0
1644995500000|2022-02-16 07:11:40|87.09|84.89|87.03|84.83|87.09|84.89|87.03|84.83|0
1644995510000|2022-02-16 07:11:50|87.09|84.89|87.09|84.89|87.09|84.89|86.98|84.78|0
1644995520000|2022-02-16 07:12:00|86.98|84.78|86.98|84.78|86.98|84.78|86.98|84.78|0
1644995530000|2022-02-16 07:12:10|86.92|84.72|86.98|84.78|86.98|84.78|86.92|84.72|0
1644995540000|2022-02-16 07:12:20|86.86|84.66|86.92|84.72|86.98|84.78|86.86|84.66|0
1644995550000|2022-02-16 07:12:30|86.98|84.78|86.98|84.78|86.98|84.78|86.98|84.78|0
1644995570000|2022-02-16 07:12:50|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1644995580000|2022-02-16 07:13:00|86.98|84.78|86.98|84.78|87.09|84.89|86.98|84.78|0
1644995590000|2022-02-16 07:13:10|87.09|84.89|86.98|84.78|87.09|84.89|86.98|84.78|0
1644995600000|2022-02-16 07:13:20|87.03|84.83|87.09|84.89|87.09|84.89|87.03|84.83|0
1644995610000|2022-02-16 07:13:30|86.98|84.78|87.03|84.83|87.03|84.83|86.98|84.78|0
1644995620000|2022-02-16 07:13:40|87.09|84.89|87.25|85.05|87.31|85.11|87.09|84.89|0
1644995630000|2022-02-16 07:13:50|87.31|85.11|87.31|85.11|87.31|85.11|87.31|85.11|0
1644995640000|2022-02-16 07:14:00|87.37|85.17|87.48|85.28|87.48|85.28|87.37|85.17|0
1644995650000|2022-02-16 07:14:10|87.54|85.34|87.42|85.22|87.54|85.34|87.42|85.22|0
1644995660000|2022-02-16 07:14:20|87.54|85.34|87.42|85.22|87.54|85.34|87.42|85.22|0
1644995670000|2022-02-16 07:14:30|87.48|85.28|87.54|85.34|87.54|85.34|87.48|85.28|0
1644995680000|2022-02-16 07:14:40|87.42|85.22|87.31|85.11|87.42|85.22|87.31|85.11|0
1644995700000|2022-02-16 07:15:00|87.25|85.05|86.97|84.77|87.25|85.05|86.97|84.77|0
1644995710000|2022-02-16 07:15:10|87.03|84.83|87.09|84.89|87.09|84.89|87.03|84.83|0
1644995730000|2022-02-16 07:15:30|87.2|85|87.31|85.11|87.31|85.11|87.2|85|0
1644995740000|2022-02-16 07:15:40|87.36|85.16|87.48|85.28|87.48|85.28|87.36|85.16|0
1644995750000|2022-02-16 07:15:50|87.54|85.34|87.54|85.34|87.54|85.34|87.48|85.28|0
1644995760000|2022-02-16 07:16:00|87.42|85.22|87.42|85.22|87.53|85.33|87.36|85.16|0
1644995780000|2022-02-16 07:16:20|87.53|85.33|87.48|85.28|87.53|85.33|87.42|85.22|0
1644995790000|2022-02-16 07:16:30|87.42|85.22|87.31|85.11|87.42|85.22|87.31|85.11|0
1644995800000|2022-02-16 07:16:40|87.36|85.16|87.42|85.22|87.42|85.22|87.36|85.16|0
1644995810000|2022-02-16 07:16:50|87.48|85.28|87.42|85.22|87.48|85.28|87.42|85.22|0
1644995820000|2022-02-16 07:17:00|87.48|85.28|87.42|85.22|87.48|85.28|87.42|85.22|0
1644995830000|2022-02-16 07:17:10|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1644995840000|2022-02-16 07:17:20|87.53|85.33|87.42|85.22|87.53|85.33|87.42|85.22|0
1644995870000|2022-02-16 07:17:50|87.31|85.11|87.31|85.11|87.31|85.11|87.31|85.11|0
1644995880000|2022-02-16 07:18:00|87.19|84.99|87.08|84.88|87.19|84.99|87.08|84.88|0
1644995890000|2022-02-16 07:18:10|87.19|84.99|87.08|84.88|87.19|84.99|87.08|84.88|0
1644995900000|2022-02-16 07:18:20|86.97|84.77|86.75|84.55|86.97|84.77|86.75|84.55|0
1644995910000|2022-02-16 07:18:30|86.8|84.6|86.86|84.66|86.86|84.66|86.8|84.6|0
1644995920000|2022-02-16 07:18:40|86.74|84.54|86.74|84.54|86.74|84.54|86.74|84.54|0
1644995930000|2022-02-16 07:18:50|86.63|84.43|86.63|84.43|86.63|84.43|86.63|84.43|0
1644995940000|2022-02-16 07:19:00|86.52|84.32|86.52|84.32|86.52|84.32|86.52|84.32|0
1644995950000|2022-02-16 07:19:10|86.41|84.21|86.52|84.32|86.52|84.32|86.41|84.21|0
1644995960000|2022-02-16 07:19:20|86.63|84.43|86.69|84.49|86.69|84.49|86.63|84.43|0
1644995970000|2022-02-16 07:19:30|86.74|84.54|86.63|84.43|86.74|84.54|86.63|84.43|0
1644995980000|2022-02-16 07:19:40|86.74|84.54|86.97|84.77|86.97|84.77|86.74|84.54|0
1644995990000|2022-02-16 07:19:50|86.86|84.66|86.74|84.54|86.86|84.66|86.74|84.54|0
1644996000000|2022-02-16 07:20:00|86.63|84.43|86.52|84.32|86.63|84.43|86.52|84.32|0
1644996010000|2022-02-16 07:20:10|86.41|84.21|86.41|84.21|86.52|84.32|86.41|84.21|0
1644996020000|2022-02-16 07:20:20|86.52|84.32|86.63|84.43|86.63|84.43|86.52|84.32|0
1644996030000|2022-02-16 07:20:30|86.74|84.54|86.74|84.54|86.74|84.54|86.74|84.54|0
1644996040000|2022-02-16 07:20:40|86.85|84.65|86.85|84.65|86.85|84.65|86.85|84.65|0
1644996050000|2022-02-16 07:20:50|86.8|84.6|86.68|84.48|86.8|84.6|86.68|84.48|0
1644996060000|2022-02-16 07:21:00|86.63|84.43|86.74|84.54|86.74|84.54|86.63|84.43|0
1644996070000|2022-02-16 07:21:10|86.85|84.65|86.85|84.65|86.85|84.65|86.85|84.65|0
1644996080000|2022-02-16 07:21:20|86.91|84.71|86.97|84.77|86.97|84.77|86.91|84.71|0
1644996090000|2022-02-16 07:21:30|86.91|84.71|86.91|84.71|86.91|84.71|86.91|84.71|0
1644996100000|2022-02-16 07:21:40|86.85|84.65|86.74|84.54|86.85|84.65|86.74|84.54|0
1644996110000|2022-02-16 07:21:50|86.85|84.65|86.85|84.65|86.85|84.65|86.79|84.59|0
1644996120000|2022-02-16 07:22:00|86.74|84.54|86.74|84.54|86.74|84.54|86.74|84.54|0
1644996130000|2022-02-16 07:22:10|86.68|84.48|86.68|84.48|86.68|84.48|86.63|84.43|0
1644996140000|2022-02-16 07:22:20|86.63|84.43|86.63|84.43|86.63|84.43|86.52|84.32|0
1644996150000|2022-02-16 07:22:30|86.68|84.48|86.63|84.43|86.68|84.48|86.63|84.43|0
1644996170000|2022-02-16 07:22:50|86.57|84.37|86.63|84.43|86.63|84.43|86.57|84.37|0
1644996180000|2022-02-16 07:23:00|86.52|84.32|86.46|84.26|86.52|84.32|86.46|84.26|0
1644996190000|2022-02-16 07:23:10|86.52|84.32|86.46|84.26|86.52|84.32|86.46|84.26|0
1644996200000|2022-02-16 07:23:20|86.4|84.2|86.35|84.15|86.4|84.2|86.29|84.09|0
1644996210000|2022-02-16 07:23:30|86.4|84.2|86.4|84.2|86.4|84.2|86.29|84.09|0
1644996220000|2022-02-16 07:23:40|86.29|84.09|86.29|84.09|86.35|84.15|86.29|84.09|0
1644996230000|2022-02-16 07:23:50|86.34|84.14|86.34|84.14|86.4|84.2|86.34|84.14|0
1644996240000|2022-02-16 07:24:00|86.29|84.09|86.4|84.2|86.4|84.2|86.29|84.09|0
1644996250000|2022-02-16 07:24:10|86.34|84.14|86.18|83.98|86.34|84.14|86.18|83.98|0
1644996260000|2022-02-16 07:24:20|86.12|83.92|86.29|84.09|86.29|84.09|86.12|83.92|0
1644996270000|2022-02-16 07:24:30|86.4|84.2|86.51|84.31|86.51|84.31|86.4|84.2|0
1644996280000|2022-02-16 07:24:40|86.46|84.26|86.51|84.31|86.51|84.31|86.46|84.26|0
1644996290000|2022-02-16 07:24:50|86.57|84.37|86.57|84.37|86.63|84.43|86.57|84.37|0
1644996300000|2022-02-16 07:25:00|86.63|84.43|86.63|84.43|86.63|84.43|86.63|84.43|0
1644996310000|2022-02-16 07:25:10|86.74|84.54|86.74|84.54|86.74|84.54|86.74|84.54|0
1644996340000|2022-02-16 07:25:40|86.68|84.48|86.68|84.48|86.68|84.48|86.68|84.48|0
1644996350000|2022-02-16 07:25:50|86.62|84.42|86.62|84.42|86.62|84.42|86.57|84.37|0
1644996360000|2022-02-16 07:26:00|86.51|84.31|86.51|84.31|86.51|84.31|86.51|84.31|0
1644996370000|2022-02-16 07:26:10|86.34|84.14|86.4|84.2|86.4|84.2|86.29|84.09|0
1644996380000|2022-02-16 07:26:20|86.45|84.25|86.4|84.2|86.45|84.25|86.4|84.2|0
1644996390000|2022-02-16 07:26:30|86.45|84.25|86.51|84.31|86.51|84.31|86.4|84.2|0
1644996410000|2022-02-16 07:26:50|86.4|84.2|86.4|84.2|86.4|84.2|86.29|84.09|0
1644996420000|2022-02-16 07:27:00|86.45|84.25|86.29|84.09|86.45|84.25|86.29|84.09|0
1644996430000|2022-02-16 07:27:10|86.4|84.2|86.45|84.25|86.45|84.25|86.4|84.2|0
1644996440000|2022-02-16 07:27:20|86.51|84.31|86.4|84.2|86.51|84.31|86.4|84.2|0
1644996450000|2022-02-16 07:27:30|86.34|84.14|86.34|84.14|86.34|84.14|86.34|84.14|0
1644996460000|2022-02-16 07:27:40|86.29|84.09|86.29|84.09|86.4|84.2|86.29|84.09|0
1644996480000|2022-02-16 07:28:00|86.4|84.2|86.34|84.14|86.4|84.2|86.29|84.09|0
1644996490000|2022-02-16 07:28:10|86.4|84.2|86.29|84.09|86.4|84.2|86.29|84.09|0
1644996500000|2022-02-16 07:28:20|86.4|84.2|86.4|84.2|86.4|84.2|86.4|84.2|0
1644996510000|2022-02-16 07:28:30|86.51|84.31|86.4|84.2|86.51|84.31|86.4|84.2|0
1644996520000|2022-02-16 07:28:40|86.34|84.14|86.23|84.03|86.34|84.14|86.23|84.03|0
1644996530000|2022-02-16 07:28:50|86.29|84.09|86.23|84.03|86.29|84.09|86.23|84.03|0
1644996540000|2022-02-16 07:29:00|86.17|83.97|86.34|84.14|86.34|84.14|86.17|83.97|0
1644996550000|2022-02-16 07:29:10|86.4|84.2|86.4|84.2|86.4|84.2|86.4|84.2|0
1644996560000|2022-02-16 07:29:20|86.34|84.14|86.34|84.14|86.34|84.14|86.34|84.14|0
1644996570000|2022-02-16 07:29:30|86.28|84.08|86.56|84.36|86.56|84.36|86.28|84.08|0
1644996580000|2022-02-16 07:29:40|86.62|84.42|86.84|84.64|86.96|84.76|86.62|84.42|0
1644996590000|2022-02-16 07:29:50|86.73|84.53|86.79|84.59|86.79|84.59|86.73|84.53|0
1644996600000|2022-02-16 07:30:00|86.84|84.64|86.62|84.42|86.84|84.64|86.62|84.42|0
1644996610000|2022-02-16 07:30:10|86.56|84.36|86.62|84.42|86.62|84.42|86.56|84.36|0
1644996620000|2022-02-16 07:30:20|86.56|84.36|86.34|84.14|86.56|84.36|86.34|84.14|0
1644996630000|2022-02-16 07:30:30|86.51|84.31|86.62|84.42|86.62|84.42|86.51|84.31|0
1644996640000|2022-02-16 07:30:40|86.51|84.31|86.51|84.31|86.51|84.31|86.51|84.31|0
1644996650000|2022-02-16 07:30:50|86.45|84.25|86.39|84.19|86.45|84.25|86.39|84.19|0
1644996660000|2022-02-16 07:31:00|86.34|84.14|86.28|84.08|86.34|84.14|86.22|84.02|0
1644996670000|2022-02-16 07:31:10|86.22|84.02|86.45|84.25|86.45|84.25|86.22|84.02|0
1644996680000|2022-02-16 07:31:20|86.39|84.19|86.45|84.25|86.45|84.25|86.39|84.19|0
1644996690000|2022-02-16 07:31:30|86.51|84.31|86.51|84.31|86.51|84.31|86.45|84.25|0
1644996710000|2022-02-16 07:31:50|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1644996720000|2022-02-16 07:32:00|86.95|84.75|86.95|84.75|86.95|84.75|86.95|84.75|0
1644996730000|2022-02-16 07:32:10|86.89|84.69|86.95|84.75|86.95|84.75|86.89|84.69|0
1644996740000|2022-02-16 07:32:20|86.84|84.64|86.89|84.69|86.89|84.69|86.84|84.64|0
1644996750000|2022-02-16 07:32:30|86.84|84.64|86.84|84.64|86.89|84.69|86.84|84.64|0
1644996760000|2022-02-16 07:32:40|86.89|84.69|86.89|84.69|86.89|84.69|86.84|84.64|0
1644996770000|2022-02-16 07:32:50|86.84|84.64|86.95|84.75|86.95|84.75|86.84|84.64|0
1644996780000|2022-02-16 07:33:00|86.84|84.64|86.78|84.58|86.84|84.64|86.73|84.53|0
1644996790000|2022-02-16 07:33:10|86.84|84.64|86.95|84.75|86.95|84.75|86.84|84.64|0
1644996810000|2022-02-16 07:33:30|87.06|84.86|87.29|85.09|87.29|85.09|87.06|84.86|0
1644996820000|2022-02-16 07:33:40|87.4|85.2|87.4|85.2|87.4|85.2|87.29|85.09|0
1644996830000|2022-02-16 07:33:50|87.29|85.09|87.29|85.09|87.4|85.2|87.29|85.09|0
1644996840000|2022-02-16 07:34:00|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1644996850000|2022-02-16 07:34:10|87.51|85.31|87.4|85.2|87.51|85.31|87.4|85.2|0
1644996860000|2022-02-16 07:34:20|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1644996870000|2022-02-16 07:34:30|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1644996880000|2022-02-16 07:34:40|87.29|85.09|87.34|85.14|87.4|85.2|87.29|85.09|0
1644996890000|2022-02-16 07:34:50|87.4|85.2|87.4|85.2|87.4|85.2|87.34|85.14|0
1644996900000|2022-02-16 07:35:00|87.34|85.14|87.4|85.2|87.4|85.2|87.34|85.14|0
1644996910000|2022-02-16 07:35:10|87.23|85.03|87.29|85.09|87.29|85.09|87.23|85.03|0
1644996920000|2022-02-16 07:35:20|87.34|85.14|87.34|85.14|87.4|85.2|87.34|85.14|0
1644996930000|2022-02-16 07:35:30|87.4|85.2|87.34|85.14|87.4|85.2|87.29|85.09|0
1644996940000|2022-02-16 07:35:40|87.29|85.09|87.29|85.09|87.34|85.14|87.29|85.09|0
1644996980000|2022-02-16 07:36:20|87.23|85.03|87.29|85.09|87.29|85.09|87.23|85.03|0
1644996990000|2022-02-16 07:36:30|87.4|85.2|87.51|85.31|87.62|85.42|87.4|85.2|0
1644997000000|2022-02-16 07:36:40|87.56|85.36|87.62|85.42|87.62|85.42|87.56|85.36|0
1644997010000|2022-02-16 07:36:50|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1644997020000|2022-02-16 07:37:00|87.96|85.76|87.9|85.7|87.96|85.76|87.85|85.65|0
1644997030000|2022-02-16 07:37:10|87.85|85.65|87.96|85.76|87.96|85.76|87.85|85.65|0
1644997040000|2022-02-16 07:37:20|87.9|85.7|87.9|85.7|87.9|85.7|87.9|85.7|0
1644997050000|2022-02-16 07:37:30|87.96|85.76|87.85|85.65|87.96|85.76|87.85|85.65|0
1644997060000|2022-02-16 07:37:40|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1644997080000|2022-02-16 07:38:00|87.85|85.65|87.96|85.76|87.96|85.76|87.85|85.65|0
1644997100000|2022-02-16 07:38:20|87.85|85.65|87.9|85.7|87.9|85.7|87.85|85.65|0
1644997110000|2022-02-16 07:38:30|87.85|85.65|87.85|85.65|87.85|85.65|87.79|85.59|0
1644997120000|2022-02-16 07:38:40|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1644997130000|2022-02-16 07:38:50|87.85|85.65|87.79|85.59|87.85|85.65|87.79|85.59|0
1644997140000|2022-02-16 07:39:00|87.85|85.65|87.62|85.42|87.85|85.65|87.62|85.42|0
1644997150000|2022-02-16 07:39:10|86.27|84.07|86.27|84.07|86.27|84.07|86.27|84.07|0
1644997160000|2022-02-16 07:39:20|86.21|84.01|88.14|85.94|88.25|86.05|86.21|84.01|0
1644997170000|2022-02-16 07:39:30|85.59|83.39|85.48|83.28|85.59|83.39|85.48|83.28|0
1644997180000|2022-02-16 07:39:40|85.59|83.39|85.71|83.51|85.71|83.51|85.59|83.39|0
1644997190000|2022-02-16 07:39:50|85.82|83.62|85.82|83.62|85.82|83.62|85.82|83.62|0
1644997200000|2022-02-16 07:40:00|85.76|83.56|85.82|83.62|85.82|83.62|85.76|83.56|0
1644997210000|2022-02-16 07:40:10|85.98|83.78|86.04|83.84|86.15|83.95|85.98|83.78|0
1644997220000|2022-02-16 07:40:20|86.1|83.9|86.04|83.84|86.1|83.9|86.04|83.84|0
1644997230000|2022-02-16 07:40:30|85.93|83.73|85.82|83.62|85.93|83.73|85.82|83.62|0
1644997240000|2022-02-16 07:40:40|85.76|83.56|85.65|83.45|85.76|83.56|85.65|83.45|0
1644997250000|2022-02-16 07:40:50|85.59|83.39|85.65|83.45|85.7|83.5|85.53|83.33|0
1644997260000|2022-02-16 07:41:00|85.7|83.5|85.7|83.5|85.82|83.62|85.65|83.45|0
1644997270000|2022-02-16 07:41:10|85.82|83.62|85.7|83.5|85.82|83.62|85.7|83.5|0
1644997280000|2022-02-16 07:41:20|85.65|83.45|85.82|83.62|85.82|83.62|85.65|83.45|0
1644997290000|2022-02-16 07:41:30|85.7|83.5|85.82|83.62|85.82|83.62|85.7|83.5|0
1644997300000|2022-02-16 07:41:40|85.76|83.56|85.7|83.5|85.76|83.56|85.7|83.5|0
1644997310000|2022-02-16 07:41:50|85.76|83.56|85.7|83.5|85.76|83.56|85.7|83.5|0
1644997320000|2022-02-16 07:42:00|85.76|83.56|85.82|83.62|85.82|83.62|85.76|83.56|0
1644997330000|2022-02-16 07:42:10|85.81|83.61|85.81|83.61|85.81|83.61|85.7|83.5|0
1644997340000|2022-02-16 07:42:20|85.87|83.67|85.87|83.67|85.87|83.67|85.87|83.67|0
1644997350000|2022-02-16 07:42:30|85.93|83.73|85.81|83.61|85.93|83.73|85.81|83.61|0
1644997360000|2022-02-16 07:42:40|85.7|83.5|85.7|83.5|85.7|83.5|85.7|83.5|0
1644997370000|2022-02-16 07:42:50|85.81|83.61|85.76|83.56|85.81|83.61|85.76|83.56|0
1644997380000|2022-02-16 07:43:00|85.81|83.61|85.59|83.39|85.81|83.61|85.59|83.39|0
1644997400000|2022-02-16 07:43:20|85.64|83.44|85.64|83.44|85.64|83.44|85.64|83.44|0
1644997410000|2022-02-16 07:43:30|85.59|83.39|85.59|83.39|85.59|83.39|85.59|83.39|0
1644997420000|2022-02-16 07:43:40|85.48|83.28|85.59|83.39|85.59|83.39|85.48|83.28|0
1644997430000|2022-02-16 07:43:50|85.53|83.33|85.53|83.33|85.59|83.39|85.53|83.33|0
1644997440000|2022-02-16 07:44:00|85.59|83.39|85.59|83.39|85.59|83.39|85.59|83.39|0
1644997450000|2022-02-16 07:44:10|85.64|83.44|85.59|83.39|85.7|83.5|85.59|83.39|0
1644997460000|2022-02-16 07:44:20|85.48|83.28|85.36|83.16|85.48|83.28|85.36|83.16|0
1644997480000|2022-02-16 07:44:40|85.25|83.05|85.25|83.05|85.25|83.05|85.25|83.05|0
1644997490000|2022-02-16 07:44:50|85.36|83.16|85.36|83.16|85.36|83.16|85.36|83.16|0
1644997500000|2022-02-16 07:45:00|85.53|83.33|85.53|83.33|85.53|83.33|85.53|83.33|0
1644997510000|2022-02-16 07:45:10|85.47|83.27|85.36|83.16|85.47|83.27|85.36|83.16|0
1644997520000|2022-02-16 07:45:20|85.47|83.27|85.47|83.27|85.47|83.27|85.47|83.27|0
1644997530000|2022-02-16 07:45:30|85.36|83.16|85.36|83.16|85.36|83.16|85.36|83.16|0
1644997540000|2022-02-16 07:45:40|85.25|83.05|85.25|83.05|85.36|83.16|85.25|83.05|0
1644997550000|2022-02-16 07:45:50|85.19|82.99|85.19|82.99|85.25|83.05|85.19|82.99|0
1644997560000|2022-02-16 07:46:00|85.14|82.94|84.97|82.77|85.14|82.94|84.97|82.77|0
1644997570000|2022-02-16 07:46:10|85.08|82.88|85.03|82.83|85.08|82.88|85.03|82.83|0
1644997600000|2022-02-16 07:46:40|85.14|82.94|85.03|82.83|85.14|82.94|85.03|82.83|0
1644997610000|2022-02-16 07:46:50|85.14|82.94|85.08|82.88|85.14|82.94|85.03|82.83|0
1644997620000|2022-02-16 07:47:00|85.14|82.94|85.19|82.99|85.19|82.99|85.14|82.94|0
1644997630000|2022-02-16 07:47:10|85.14|82.94|85.36|83.16|85.36|83.16|85.14|82.94|0
1644997640000|2022-02-16 07:47:20|85.25|83.05|85.25|83.05|85.25|83.05|85.25|83.05|0
1644997650000|2022-02-16 07:47:30|85.3|83.1|85.14|82.94|85.3|83.1|85.14|82.94|0
1644997660000|2022-02-16 07:47:40|85.02|82.82|85.02|82.82|85.14|82.94|85.02|82.82|0
1644997670000|2022-02-16 07:47:50|85.14|82.94|85.02|82.82|85.14|82.94|85.02|82.82|0
1644997680000|2022-02-16 07:48:00|85.14|82.94|85.14|82.94|85.19|82.99|85.14|82.94|0
1644997690000|2022-02-16 07:48:10|85.19|82.99|85.25|83.05|85.25|83.05|85.19|82.99|0
1644997710000|2022-02-16 07:48:30|85.3|83.1|85.36|83.16|85.36|83.16|85.3|83.1|0
1644997720000|2022-02-16 07:48:40|85.41|83.21|85.47|83.27|85.47|83.27|85.36|83.16|0
1644997730000|2022-02-16 07:48:50|85.41|83.21|85.36|83.16|85.47|83.27|85.36|83.16|0
1644997740000|2022-02-16 07:49:00|85.41|83.21|85.25|83.05|85.41|83.21|85.25|83.05|0
1644997760000|2022-02-16 07:49:20|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1644997780000|2022-02-16 07:49:40|85.02|82.82|85.13|82.93|85.13|82.93|85.02|82.82|0
1644997790000|2022-02-16 07:49:50|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1644997800000|2022-02-16 07:50:00|84.96|82.76|84.96|82.76|84.96|82.76|84.91|82.71|0
1644997810000|2022-02-16 07:50:10|84.91|82.71|84.85|82.65|84.91|82.71|84.85|82.65|0
1644997820000|2022-02-16 07:50:20|84.91|82.71|84.85|82.65|84.91|82.71|84.8|82.6|0
1644997830000|2022-02-16 07:50:30|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1644997840000|2022-02-16 07:50:40|84.85|82.65|84.85|82.65|84.85|82.65|84.85|82.65|0
1644997850000|2022-02-16 07:50:50|84.91|82.71|84.91|82.71|84.91|82.71|84.85|82.65|0
1644997860000|2022-02-16 07:51:00|85.02|82.82|84.96|82.76|85.02|82.82|84.96|82.76|0
1644997870000|2022-02-16 07:51:10|84.91|82.71|85.24|83.04|85.36|83.16|84.91|82.71|0
1644997880000|2022-02-16 07:51:20|85.3|83.1|85.24|83.04|85.3|83.1|85.19|82.99|0
1644997890000|2022-02-16 07:51:30|85.36|83.16|85.36|83.16|85.36|83.16|85.36|83.16|0
1644997900000|2022-02-16 07:51:40|85.47|83.27|85.41|83.21|85.47|83.27|85.41|83.21|0
1644997910000|2022-02-16 07:51:50|85.47|83.27|85.24|83.04|85.47|83.27|85.24|83.04|0
1644997920000|2022-02-16 07:52:00|85.3|83.1|85.24|83.04|85.3|83.1|85.24|83.04|0
1644997930000|2022-02-16 07:52:10|85.3|83.1|85.3|83.1|85.3|83.1|85.3|83.1|0
1644997940000|2022-02-16 07:52:20|85.35|83.15|85.35|83.15|85.41|83.21|85.35|83.15|0
1644997950000|2022-02-16 07:52:30|85.24|83.04|85.24|83.04|85.24|83.04|85.24|83.04|0
1644997960000|2022-02-16 07:52:40|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1644997980000|2022-02-16 07:53:00|84.96|82.76|84.96|82.76|84.96|82.76|84.91|82.71|0
1644997990000|2022-02-16 07:53:10|85.02|82.82|84.91|82.71|85.02|82.82|84.91|82.71|0
1644998000000|2022-02-16 07:53:20|84.85|82.65|84.85|82.65|84.91|82.71|84.85|82.65|0
1644998010000|2022-02-16 07:53:30|84.79|82.59|84.79|82.59|84.79|82.59|84.79|82.59|0
1644998020000|2022-02-16 07:53:40|84.68|82.48|84.79|82.59|84.79|82.59|84.68|82.48|0
1644998030000|2022-02-16 07:53:50|84.68|82.48|84.35|82.15|84.68|82.48|84.35|82.15|0
1644998040000|2022-02-16 07:54:00|84.24|82.04|84.35|82.15|84.35|82.15|84.24|82.04|0
1644998050000|2022-02-16 07:54:10|84.18|81.98|84.18|81.98|84.18|81.98|84.13|81.93|0
1644998060000|2022-02-16 07:54:20|84.24|82.04|84.24|82.04|84.35|82.15|84.24|82.04|0
1644998070000|2022-02-16 07:54:30|84.35|82.15|84.4|82.2|84.4|82.2|84.35|82.15|0
1644998080000|2022-02-16 07:54:40|84.46|82.26|84.51|82.31|84.51|82.31|84.35|82.15|0
1644998090000|2022-02-16 07:54:50|84.57|82.37|84.46|82.26|84.57|82.37|84.46|82.26|0
1644998100000|2022-02-16 07:55:00|84.57|82.37|84.46|82.26|84.57|82.37|84.46|82.26|0
1644998110000|2022-02-16 07:55:10|84.4|82.2|84.35|82.15|84.4|82.2|84.35|82.15|0
1644998120000|2022-02-16 07:55:20|84.24|82.04|84.18|81.98|84.24|82.04|84.12|81.92|0
1644998130000|2022-02-16 07:55:30|84.24|82.04|84.51|82.31|84.57|82.37|84.24|82.04|0
1644998140000|2022-02-16 07:55:40|84.46|82.26|84.51|82.31|84.51|82.31|84.46|82.26|0
1644998150000|2022-02-16 07:55:50|84.46|82.26|84.68|82.48|84.68|82.48|84.46|82.26|0
1644998160000|2022-02-16 07:56:00|84.62|82.42|84.68|82.48|84.68|82.48|84.62|82.42|0
1644998170000|2022-02-16 07:56:10|84.79|82.59|84.68|82.48|84.79|82.59|84.68|82.48|0
1644998180000|2022-02-16 07:56:20|84.57|82.37|84.68|82.48|84.68|82.48|84.57|82.37|0
1644998190000|2022-02-16 07:56:30|84.62|82.42|84.68|82.48|84.68|82.48|84.57|82.37|0
1644998200000|2022-02-16 07:56:40|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1644998210000|2022-02-16 07:56:50|84.46|82.26|84.51|82.31|84.51|82.31|84.46|82.26|0
1644998220000|2022-02-16 07:57:00|84.46|82.26|84.79|82.59|84.79|82.59|84.46|82.26|0
1644998230000|2022-02-16 07:57:10|84.68|82.48|84.79|82.59|84.79|82.59|84.68|82.48|0
1644998240000|2022-02-16 07:57:20|84.9|82.7|84.95|82.75|84.95|82.75|84.9|82.7|0
1644998250000|2022-02-16 07:57:30|85.01|82.81|85.07|82.87|85.07|82.87|85.01|82.81|0
1644998260000|2022-02-16 07:57:40|85.01|82.81|85.12|82.92|85.12|82.92|85.01|82.81|0
1644998270000|2022-02-16 07:57:50|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1644998280000|2022-02-16 07:58:00|85.12|82.92|85.24|83.04|85.24|83.04|85.12|82.92|0
1644998290000|2022-02-16 07:58:10|85.46|83.26|85.35|83.15|85.46|83.26|85.35|83.15|0
1644998300000|2022-02-16 07:58:20|85.46|83.26|85.68|83.48|85.68|83.48|85.46|83.26|0
1644998310000|2022-02-16 07:58:30|85.57|83.37|85.35|83.15|85.57|83.37|85.35|83.15|0
1644998320000|2022-02-16 07:58:40|85.46|83.26|85.57|83.37|85.57|83.37|85.46|83.26|0
1644998330000|2022-02-16 07:58:50|85.68|83.48|85.46|83.26|85.68|83.48|85.46|83.26|0
1644998340000|2022-02-16 07:59:00|85.57|83.37|85.68|83.48|85.68|83.48|85.57|83.37|0
1644998350000|2022-02-16 07:59:10|85.57|83.37|85.57|83.37|85.62|83.42|85.57|83.37|0
1644998360000|2022-02-16 07:59:20|85.46|83.26|85.57|83.37|85.57|83.37|85.46|83.26|0
1644998370000|2022-02-16 07:59:30|85.46|83.26|85.51|83.31|85.57|83.37|85.46|83.26|0
1644998380000|2022-02-16 07:59:40|85.57|83.37|85.46|83.26|85.57|83.37|85.4|83.2|0
1644998390000|2022-02-16 07:59:50|85.4|83.2|85.57|83.37|85.57|83.37|85.4|83.2|0
1644998400000|2022-02-16 08:00:00|85.46|83.26|85.57|83.37|85.57|83.37|85.35|83.15|0
1644998410000|2022-02-16 08:00:10|85.91|83.71|85.79|83.59|85.91|83.71|85.57|83.37|0
1644998420000|2022-02-16 08:00:20|85.68|83.48|85.91|83.71|85.91|83.71|85.68|83.48|0
1644998430000|2022-02-16 08:00:30|86.02|83.82|86.02|83.82|86.13|83.93|86.02|83.82|0
1644998440000|2022-02-16 08:00:40|86.24|84.04|86.13|83.93|86.24|84.04|86.07|83.87|0
1644998450000|2022-02-16 08:00:50|86.24|84.04|86.41|84.21|86.41|84.21|86.24|84.04|0
1644998460000|2022-02-16 08:01:00|86.36|84.16|86.02|83.82|86.36|84.16|86.02|83.82|0
1644998470000|2022-02-16 08:01:10|85.96|83.76|86.13|83.93|86.13|83.93|85.91|83.71|0
1644998480000|2022-02-16 08:01:20|85.9|83.7|85.85|83.65|85.9|83.7|85.85|83.65|0
1644998490000|2022-02-16 08:01:30|85.79|83.59|85.34|83.14|85.79|83.59|85.34|83.14|0
1644998500000|2022-02-16 08:01:40|85.57|83.37|85.46|83.26|85.57|83.37|85.23|83.03|0
1644998510000|2022-02-16 08:01:50|85.57|83.37|85.9|83.7|85.9|83.7|85.57|83.37|0
1644998520000|2022-02-16 08:02:00|86.02|83.82|86.02|83.82|86.02|83.82|85.68|83.48|0
1644998530000|2022-02-16 08:02:10|86.13|83.93|86.02|83.82|86.13|83.93|85.9|83.7|0
1644998540000|2022-02-16 08:02:20|85.68|83.48|85.45|83.25|85.68|83.48|85.34|83.14|0
1644998550000|2022-02-16 08:02:30|85.34|83.14|85.12|82.92|85.34|83.14|85.12|82.92|0
1644998560000|2022-02-16 08:02:40|84.9|82.7|85.23|83.03|85.23|83.03|84.9|82.7|0
1644998570000|2022-02-16 08:02:50|85.34|83.14|85.45|83.25|85.45|83.25|85.28|83.08|0
1644998580000|2022-02-16 08:03:00|85.57|83.37|85.01|82.81|85.57|83.37|85.01|82.81|0
1644998590000|2022-02-16 08:03:10|84.89|82.69|85.01|82.81|85.01|82.81|84.84|82.64|0
1644998600000|2022-02-16 08:03:20|84.89|82.69|84.67|82.47|84.89|82.69|84.67|82.47|0
1644998610000|2022-02-16 08:03:30|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1644998620000|2022-02-16 08:03:40|84.67|82.47|84.45|82.25|84.67|82.47|84.45|82.25|0
1644998630000|2022-02-16 08:03:50|84.34|82.14|83.89|81.69|84.34|82.14|83.89|81.69|0
1644998640000|2022-02-16 08:04:00|83.67|81.47|83.39|81.19|83.78|81.58|83.39|81.19|0
1644998650000|2022-02-16 08:04:10|83.23|81.03|83.23|81.03|83.34|81.14|83.23|81.03|0
1644998660000|2022-02-16 08:04:20|83.34|81.14|83.78|81.58|83.78|81.58|83.23|81.03|0
1644998670000|2022-02-16 08:04:30|83.89|81.69|83.78|81.58|83.89|81.69|83.67|81.47|0
1644998680000|2022-02-16 08:04:40|83.89|81.69|83.78|81.58|83.89|81.69|83.67|81.47|0
1644998690000|2022-02-16 08:04:50|83.67|81.47|83.89|81.69|83.89|81.69|83.67|81.47|0
1644998700000|2022-02-16 08:05:00|83.58|81.78|84.02|82.22|84.02|82.22|83.58|81.78|0
1644998710000|2022-02-16 08:05:10|84.08|82.28|84.14|82.34|84.14|82.34|84.02|82.22|0
1644998720000|2022-02-16 08:05:20|84.02|82.22|84.14|82.34|84.14|82.34|84.02|82.22|0
1644998730000|2022-02-16 08:05:30|84.36|82.56|83.91|82.11|84.36|82.56|83.91|82.11|0
1644998740000|2022-02-16 08:05:40|84.02|82.22|83.8|82|84.02|82.22|83.8|82|0
1644998750000|2022-02-16 08:05:50|83.74|81.94|83.58|81.78|83.74|81.94|83.58|81.78|0
1644998760000|2022-02-16 08:06:00|83.63|81.83|83.97|82.17|83.97|82.17|83.63|81.83|0
1644998770000|2022-02-16 08:06:10|84.02|82.22|83.91|82.11|84.02|82.22|83.8|82|0
1644998780000|2022-02-16 08:06:20|84.02|82.22|83.47|81.67|84.02|82.22|83.47|81.67|0
1644998790000|2022-02-16 08:06:30|83.36|81.56|83.14|81.34|83.36|81.56|83.14|81.34|0
1644998800000|2022-02-16 08:06:40|83.3|81.5|83.14|81.34|83.3|81.5|83.14|81.34|0
1644998810000|2022-02-16 08:06:50|83.36|81.56|83.8|82|83.8|82|83.36|81.56|0
1644998820000|2022-02-16 08:07:00|83.47|81.67|83.52|81.72|83.52|81.72|83.41|81.61|0
1644998830000|2022-02-16 08:07:10|83.58|81.78|83.58|81.78|83.58|81.78|83.3|81.5|0
1644998840000|2022-02-16 08:07:20|83.36|81.56|83.69|81.89|83.69|81.89|83.36|81.56|0
1644998850000|2022-02-16 08:07:30|83.85|82.05|83.69|81.89|83.85|82.05|83.69|81.89|0
1644998860000|2022-02-16 08:07:40|83.52|81.72|83.25|81.45|83.52|81.72|83.25|81.45|0
1644998870000|2022-02-16 08:07:50|83.3|81.5|83.36|81.56|83.36|81.56|83.25|81.45|0
1644998880000|2022-02-16 08:08:00|83.3|81.5|83.58|81.78|83.69|81.89|83.25|81.45|0
1644998890000|2022-02-16 08:08:10|83.69|81.89|83.63|81.83|83.69|81.89|83.63|81.83|0
1644998900000|2022-02-16 08:08:20|83.58|81.78|83.47|81.67|83.69|81.89|83.47|81.67|0
1644998910000|2022-02-16 08:08:30|83.36|81.56|83.36|81.56|83.36|81.56|83.36|81.56|0
1644998920000|2022-02-16 08:08:40|83.47|81.67|83.58|81.78|83.69|81.89|83.47|81.67|0
1644998930000|2022-02-16 08:08:50|83.36|81.56|83.36|81.56|83.36|81.56|83.25|81.45|0
1644998940000|2022-02-16 08:09:00|83.41|81.61|83.36|81.56|83.41|81.61|83.25|81.45|0
1644998950000|2022-02-16 08:09:10|83.24|81.44|83.24|81.44|83.24|81.44|83.24|81.44|0
1644998960000|2022-02-16 08:09:20|83.36|81.56|83.24|81.44|83.36|81.56|83.13|81.33|0
1644998970000|2022-02-16 08:09:30|83.3|81.5|83.47|81.67|83.52|81.72|83.3|81.5|0
1644998980000|2022-02-16 08:09:40|83.52|81.72|83.91|82.11|83.91|82.11|83.52|81.72|0
1644998990000|2022-02-16 08:09:50|83.8|82|83.74|81.94|83.8|82|83.69|81.89|0
1644999000000|2022-02-16 08:10:00|83.69|81.89|83.8|82|83.85|82.05|83.69|81.89|0
1644999010000|2022-02-16 08:10:10|83.91|82.11|83.69|81.89|83.91|82.11|83.69|81.89|0
1644999020000|2022-02-16 08:10:20|83.91|82.11|83.91|82.11|83.91|82.11|83.91|82.11|0
1644999030000|2022-02-16 08:10:30|83.8|82|83.57|81.77|83.8|82|83.57|81.77|0
1644999040000|2022-02-16 08:10:40|83.46|81.66|83.91|82.11|83.96|82.16|83.46|81.66|0
1644999050000|2022-02-16 08:10:50|84.02|82.22|84.02|82.22|84.02|82.22|83.96|82.16|0
1644999060000|2022-02-16 08:11:00|84.24|82.44|84.13|82.33|84.24|82.44|84.13|82.33|0
1644999070000|2022-02-16 08:11:10|84.35|82.55|84.8|83|84.8|83|84.35|82.55|0
1644999080000|2022-02-16 08:11:20|84.57|82.77|84.24|82.44|84.57|82.77|84.24|82.44|0
1644999090000|2022-02-16 08:11:30|84.57|82.77|84.8|83|84.8|83|84.57|82.77|0
1644999100000|2022-02-16 08:11:40|85.02|83.22|85.24|83.44|85.24|83.44|85.02|83.22|0
1644999110000|2022-02-16 08:11:50|85.3|83.5|85.19|83.39|85.3|83.5|85.19|83.39|0
1644999120000|2022-02-16 08:12:00|85.13|83.33|85.36|83.56|85.36|83.56|85.13|83.33|0
1644999130000|2022-02-16 08:12:10|85.3|83.5|85.24|83.44|85.3|83.5|85.13|83.33|0
1644999140000|2022-02-16 08:12:20|85.13|83.33|84.91|83.11|85.13|83.33|84.91|83.11|0
1644999150000|2022-02-16 08:12:30|84.8|83|84.96|83.16|84.96|83.16|84.8|83|0
1644999160000|2022-02-16 08:12:40|85.13|83.33|85.47|83.67|85.52|83.72|85.13|83.33|0
1644999170000|2022-02-16 08:12:50|85.58|83.78|85.69|83.89|85.69|83.89|85.58|83.78|0
1644999180000|2022-02-16 08:13:00|85.75|83.95|85.92|84.12|85.92|84.12|85.75|83.95|0
1644999190000|2022-02-16 08:13:10|86.03|84.23|86.03|84.23|86.03|84.23|85.97|84.17|0
1644999200000|2022-02-16 08:13:20|85.92|84.12|85.8|84|85.92|84.12|85.8|84|0
1644999210000|2022-02-16 08:13:30|85.86|84.06|86.03|84.23|86.03|84.23|85.86|84.06|0
1644999220000|2022-02-16 08:13:40|85.97|84.17|86.14|84.34|86.14|84.34|85.97|84.17|0
1644999230000|2022-02-16 08:13:50|86.03|84.23|86.08|84.28|86.14|84.34|86.03|84.23|0
1644999240000|2022-02-16 08:14:00|86.03|84.23|86.08|84.28|86.14|84.34|86.03|84.23|0
1644999250000|2022-02-16 08:14:10|86.03|84.23|86.14|84.34|86.14|84.34|86.03|84.23|0
1644999260000|2022-02-16 08:14:20|86.25|84.45|86.14|84.34|86.25|84.45|86.14|84.34|0
1644999270000|2022-02-16 08:14:30|86.19|84.39|86.37|84.57|86.37|84.57|86.19|84.39|0
1644999280000|2022-02-16 08:14:40|86.48|84.68|86.48|84.68|86.48|84.68|86.37|84.57|0
1644999290000|2022-02-16 08:14:50|86.53|84.73|86.87|85.07|86.87|85.07|86.53|84.73|0
1644999300000|2022-02-16 08:15:00|87.16|85.36|87.61|85.81|87.61|85.81|87.16|85.36|0
1644999310000|2022-02-16 08:15:10|87.84|86.04|88.07|86.27|88.07|86.27|87.84|86.04|0
1644999320000|2022-02-16 08:15:20|87.84|86.04|88.07|86.27|88.07|86.27|87.84|86.04|0
1644999330000|2022-02-16 08:15:30|87.96|86.16|88.19|86.39|88.19|86.39|87.96|86.16|0
1644999340000|2022-02-16 08:15:40|88.53|86.73|89.45|87.65|89.45|87.65|88.53|86.73|0
1644999350000|2022-02-16 08:15:50|90.15|88.35|91.43|89.63|91.78|89.98|90.15|88.35|0
1644999360000|2022-02-16 08:16:00|91.55|89.75|91.31|89.51|91.66|89.86|91.31|89.51|0
1644999370000|2022-02-16 08:16:10|91.43|89.63|91.43|89.63|91.43|89.63|91.08|89.28|0
1644999380000|2022-02-16 08:16:20|91.78|89.98|91.55|89.75|91.78|89.98|91.43|89.63|0
1644999390000|2022-02-16 08:16:30|91.08|89.28|91.08|89.28|91.25|89.45|91.08|89.28|0
1644999400000|2022-02-16 08:16:40|91.31|89.51|91.19|89.39|91.31|89.51|91.08|89.28|0
1644999410000|2022-02-16 08:16:50|91.25|89.45|90.96|89.16|91.25|89.45|90.96|89.16|0
1644999420000|2022-02-16 08:17:00|91.02|89.22|90.9|89.1|91.08|89.28|90.9|89.1|0
1644999430000|2022-02-16 08:17:10|90.96|89.16|90.73|88.93|90.96|89.16|90.61|88.81|0
1644999440000|2022-02-16 08:17:20|90.84|89.04|91.55|89.75|91.55|89.75|90.84|89.04|0
1644999450000|2022-02-16 08:17:30|91.48|89.68|90.96|89.16|91.48|89.68|90.96|89.16|0
1644999460000|2022-02-16 08:17:40|90.73|88.93|90.84|89.04|90.96|89.16|90.73|88.93|0
1644999470000|2022-02-16 08:17:50|90.96|89.16|91.19|89.39|91.19|89.39|90.96|89.16|0
1644999490000|2022-02-16 08:18:10|91.66|89.86|91.78|89.98|91.78|89.98|91.66|89.86|0
1644999500000|2022-02-16 08:18:20|92.13|90.33|91.54|89.74|92.13|90.33|91.54|89.74|0
1644999510000|2022-02-16 08:18:30|91.6|89.8|91.78|89.98|91.95|90.15|91.6|89.8|0
1644999520000|2022-02-16 08:18:40|91.83|90.03|92.01|90.21|92.01|90.21|91.78|89.98|0
1644999530000|2022-02-16 08:18:50|92.13|90.33|92.48|90.68|92.48|90.68|92.13|90.33|0
1644999540000|2022-02-16 08:19:00|92.25|90.45|92.37|90.57|92.37|90.57|92.25|90.45|0
1644999550000|2022-02-16 08:19:10|92.42|90.62|92.48|90.68|92.54|90.74|92.42|90.62|0
1644999560000|2022-02-16 08:19:20|92.25|90.45|91.78|89.98|92.25|90.45|91.78|89.98|0
1644999570000|2022-02-16 08:19:30|91.89|90.09|91.66|89.86|91.89|90.09|91.54|89.74|0
1644999580000|2022-02-16 08:19:40|91.6|89.8|91.42|89.62|91.6|89.8|91.42|89.62|0
1644999590000|2022-02-16 08:19:50|91.31|89.51|91.66|89.86|91.66|89.86|91.31|89.51|0
1644999600000|2022-02-16 08:20:00|92.01|90.21|92.6|90.8|92.6|90.8|92.01|90.21|0
1644999610000|2022-02-16 08:20:10|93.67|91.87|94.15|92.35|94.15|92.35|93.49|91.69|0
1644999620000|2022-02-16 08:20:20|94.08|92.28|93.91|92.11|94.08|92.28|93.91|92.11|0
1644999630000|2022-02-16 08:20:30|93.79|91.99|93.96|92.16|94.03|92.23|93.79|91.99|0
1644999640000|2022-02-16 08:20:40|93.91|92.11|93.91|92.11|93.91|92.11|93.67|91.87|0
1644999650000|2022-02-16 08:20:50|93.84|92.04|93.19|91.39|93.84|92.04|93.19|91.39|0
1644999660000|2022-02-16 08:21:00|93.31|91.51|93.25|91.45|93.55|91.75|93.25|91.45|0
1644999670000|2022-02-16 08:21:10|93.19|91.39|92.96|91.16|93.19|91.39|92.96|91.16|0
1644999680000|2022-02-16 08:21:20|92.89|91.09|92.84|91.04|92.96|91.16|92.84|91.04|0
1644999690000|2022-02-16 08:21:30|93.19|91.39|92.95|91.15|93.19|91.39|92.95|91.15|0
1644999700000|2022-02-16 08:21:40|93.55|91.75|93.31|91.51|93.55|91.75|93.31|91.51|0
1644999710000|2022-02-16 08:21:50|93.43|91.63|93.25|91.45|93.43|91.63|93.25|91.45|0
1644999720000|2022-02-16 08:22:00|93.19|91.39|93.37|91.57|93.37|91.57|93.19|91.39|0
1644999730000|2022-02-16 08:22:10|93.49|91.69|93.43|91.63|93.55|91.75|93.43|91.63|0
1644999740000|2022-02-16 08:22:20|93.55|91.75|93.31|91.51|93.55|91.75|93.31|91.51|0
1644999750000|2022-02-16 08:22:30|93.25|91.45|93.31|91.51|93.55|91.75|93.25|91.45|0
1644999760000|2022-02-16 08:22:40|93.55|91.75|93.55|91.75|93.55|91.75|93.37|91.57|0
1644999770000|2022-02-16 08:22:50|93.43|91.63|93.55|91.75|93.55|91.75|93.43|91.63|0
1644999780000|2022-02-16 08:23:00|93.84|92.04|93.96|92.16|94.02|92.22|93.84|92.04|0
1644999790000|2022-02-16 08:23:10|94.02|92.22|94.08|92.28|94.14|92.34|94.02|92.22|0
1644999800000|2022-02-16 08:23:20|94.5|92.7|93.78|91.98|94.5|92.7|93.78|91.98|0
1644999810000|2022-02-16 08:23:30|93.43|91.63|93.84|92.04|93.9|92.1|93.43|91.63|0
1644999820000|2022-02-16 08:23:40|93.78|91.98|93.84|92.04|93.9|92.1|93.78|91.98|0
1644999830000|2022-02-16 08:23:50|93.9|92.1|93.78|91.98|94.26|92.46|93.78|91.98|0
1644999840000|2022-02-16 08:24:00|93.43|91.63|92.95|91.15|93.66|91.86|92.95|91.15|0
1644999850000|2022-02-16 08:24:10|93.07|91.27|93.31|91.51|93.31|91.51|93.07|91.27|0
1644999860000|2022-02-16 08:24:20|93.19|91.39|92.95|91.15|93.19|91.39|92.95|91.15|0
1644999870000|2022-02-16 08:24:30|93.07|91.27|93.19|91.39|93.19|91.39|92.95|91.15|0
1644999880000|2022-02-16 08:24:40|93.07|91.27|92.83|91.03|93.07|91.27|92.83|91.03|0
1644999890000|2022-02-16 08:24:50|93.07|91.27|93.31|91.51|93.31|91.51|93.07|91.27|0
1644999900000|2022-02-16 08:25:00|93.36|91.56|93.66|91.86|93.66|91.86|93.36|91.56|0
1644999910000|2022-02-16 08:25:10|93.78|91.98|93.31|91.51|93.78|91.98|93.31|91.51|0
1644999920000|2022-02-16 08:25:20|93.43|91.63|93.54|91.74|93.54|91.74|93.36|91.56|0
1644999930000|2022-02-16 08:25:30|93.66|91.86|93.48|91.68|93.66|91.86|93.48|91.68|0
1644999940000|2022-02-16 08:25:40|93.42|91.62|93.19|91.39|93.42|91.62|93.19|91.39|0
1644999950000|2022-02-16 08:25:50|93.31|91.51|93.36|91.56|93.36|91.56|93.19|91.39|0
1644999960000|2022-02-16 08:26:00|93.19|91.39|92.83|91.03|93.19|91.39|92.83|91.03|0
1644999970000|2022-02-16 08:26:10|92.95|91.15|92.83|91.03|92.95|91.15|92.83|91.03|0
1644999980000|2022-02-16 08:26:20|92.89|91.09|92.95|91.15|92.95|91.15|92.89|91.09|0
1644999990000|2022-02-16 08:26:30|92.89|91.09|93.12|91.32|93.12|91.32|92.89|91.09|0
1645000000000|2022-02-16 08:26:40|93.19|91.39|93.54|91.74|93.54|91.74|93.19|91.39|0
1645000010000|2022-02-16 08:26:50|93.66|91.86|93.54|91.74|93.66|91.86|93.54|91.74|0
1645000020000|2022-02-16 08:27:00|93.36|91.56|93.42|91.62|93.42|91.62|93.36|91.56|0
1645000030000|2022-02-16 08:27:10|93.3|91.5|93.07|91.27|93.3|91.5|93.07|91.27|0
1645000040000|2022-02-16 08:27:20|93|91.2|93.12|91.32|93.12|91.32|93|91.2|0
1645000050000|2022-02-16 08:27:30|93.07|91.27|92.95|91.15|93.07|91.27|92.95|91.15|0
1645000060000|2022-02-16 08:27:40|93.12|91.32|93.78|91.98|93.78|91.98|93.12|91.32|0
1645000070000|2022-02-16 08:27:50|93.72|91.92|93.54|91.74|93.78|91.98|93.42|91.62|0
1645000080000|2022-02-16 08:28:00|93.66|91.86|92.95|91.15|93.66|91.86|92.95|91.15|0
1645000090000|2022-02-16 08:28:10|92.83|91.03|93|91.2|93|91.2|92.77|90.97|0
1645000100000|2022-02-16 08:28:20|92.95|91.15|92.95|91.15|92.95|91.15|92.71|90.91|0
1645000110000|2022-02-16 08:28:30|92.83|91.03|92.59|90.79|92.83|91.03|92.59|90.79|0
1645000120000|2022-02-16 08:28:40|92.12|90.32|92.18|90.38|92.18|90.38|92.12|90.32|0
1645000130000|2022-02-16 08:28:50|92.24|90.44|91.88|90.08|92.24|90.44|91.88|90.08|0
1645000140000|2022-02-16 08:29:00|92.24|90.44|92.83|91.03|92.83|91.03|92.18|90.38|0
1645000150000|2022-02-16 08:29:10|92.77|90.97|92.59|90.79|92.83|91.03|92.59|90.79|0
1645000160000|2022-02-16 08:29:20|92.71|90.91|93.06|91.26|93.06|91.26|92.59|90.79|0
1645000170000|2022-02-16 08:29:30|92.83|91.03|92.95|91.15|92.95|91.15|92.77|90.97|0
1645000180000|2022-02-16 08:29:40|93.18|91.38|93.18|91.38|93.18|91.38|93.06|91.26|0
1645000190000|2022-02-16 08:29:50|92.95|91.15|92.83|91.03|92.95|91.15|92.83|91.03|0
1645000200000|2022-02-16 08:30:00|92.71|90.91|92.59|90.79|92.71|90.91|92.53|90.73|0
1645000210000|2022-02-16 08:30:10|92.71|90.91|92.41|90.61|92.71|90.91|92.41|90.61|0
1645000220000|2022-02-16 08:30:20|92.35|90.55|92.24|90.44|92.35|90.55|92.24|90.44|0
1645000230000|2022-02-16 08:30:30|92.12|90.32|92.17|90.37|92.17|90.37|92.12|90.32|0
1645000240000|2022-02-16 08:30:40|92.06|90.26|92|90.2|92.06|90.26|92|90.2|0
1645000250000|2022-02-16 08:30:50|92.06|90.26|92.35|90.55|92.35|90.55|92.06|90.26|0
1645000260000|2022-02-16 08:31:00|92.88|91.08|92.41|90.61|92.88|91.08|92.41|90.61|0
1645000270000|2022-02-16 08:31:10|92.35|90.55|92.23|90.43|92.35|90.55|92.23|90.43|0
1645000280000|2022-02-16 08:31:20|92.12|90.32|92.17|90.37|92.17|90.37|91.94|90.14|0
1645000290000|2022-02-16 08:31:30|92|90.2|92.12|90.32|92.12|90.32|92|90.2|0
1645000300000|2022-02-16 08:31:40|92.41|90.61|92.05|90.25|92.41|90.61|92.05|90.25|0
1645000310000|2022-02-16 08:31:50|92.12|90.32|92.23|90.43|92.23|90.43|92.12|90.32|0
1645000320000|2022-02-16 08:32:00|92.17|90.37|91.94|90.14|92.17|90.37|91.88|90.08|0
1645000330000|2022-02-16 08:32:10|91.76|89.96|91.94|90.14|91.94|90.14|91.76|89.96|0
1645000340000|2022-02-16 08:32:20|92|90.2|92.17|90.37|92.17|90.37|91.94|90.14|0
1645000350000|2022-02-16 08:32:30|92.35|90.55|92.35|90.55|92.35|90.55|92.11|90.31|0
1645000360000|2022-02-16 08:32:40|92|90.2|91.88|90.08|92|90.2|91.88|90.08|0
1645000370000|2022-02-16 08:32:50|91.94|90.14|92.05|90.25|92.05|90.25|91.94|90.14|0
1645000380000|2022-02-16 08:33:00|92.11|90.31|92.23|90.43|92.35|90.55|92.11|90.31|0
1645000390000|2022-02-16 08:33:10|92.47|90.67|92.35|90.55|92.47|90.67|92.35|90.55|0
1645000400000|2022-02-16 08:33:20|92.23|90.43|92.23|90.43|92.35|90.55|92.23|90.43|0
1645000410000|2022-02-16 08:33:30|92.47|90.67|92.47|90.67|92.47|90.67|92.41|90.61|0
1645000420000|2022-02-16 08:33:40|92.52|90.72|92.47|90.67|92.52|90.72|92.47|90.67|0
1645000430000|2022-02-16 08:33:50|92.82|91.02|92.82|91.02|92.94|91.14|92.82|91.02|0
1645000440000|2022-02-16 08:34:00|92.88|91.08|92.11|90.31|92.88|91.08|92.11|90.31|0
1645000450000|2022-02-16 08:34:10|92.29|90.49|92.35|90.55|92.35|90.55|92.23|90.43|0
1645000460000|2022-02-16 08:34:20|92.41|90.61|92.64|90.84|92.64|90.84|92.41|90.61|0
1645000470000|2022-02-16 08:34:30|92.58|90.78|92.7|90.9|92.7|90.9|92.58|90.78|0
1645000480000|2022-02-16 08:34:40|92.94|91.14|92.7|90.9|92.94|91.14|92.7|90.9|0
1645000490000|2022-02-16 08:34:50|92.47|90.67|92.58|90.78|92.58|90.78|92.35|90.55|0
1645000500000|2022-02-16 08:35:00|92.76|90.96|92.82|91.02|92.82|91.02|92.76|90.96|0
1645000510000|2022-02-16 08:35:10|93.06|91.26|93.29|91.49|93.29|91.49|92.88|91.08|0
1645000520000|2022-02-16 08:35:20|93.18|91.38|93.06|91.26|93.29|91.49|93.06|91.26|0
1645000530000|2022-02-16 08:35:30|93|91.2|93.41|91.61|93.41|91.61|92.82|91.02|0
1645000540000|2022-02-16 08:35:40|93.53|91.73|93.18|91.38|93.53|91.73|93.18|91.38|0
1645000550000|2022-02-16 08:35:50|93.06|91.26|93.06|91.26|93.18|91.38|93.06|91.26|0
1645000560000|2022-02-16 08:36:00|93.17|91.37|93.41|91.61|93.53|91.73|93.17|91.37|0
1645000570000|2022-02-16 08:36:10|93.47|91.67|92.82|91.02|93.53|91.73|92.82|91.02|0
1645000580000|2022-02-16 08:36:20|92.7|90.9|93.47|91.67|93.47|91.67|92.7|90.9|0
1645000590000|2022-02-16 08:36:30|93.65|91.85|93.65|91.85|93.65|91.85|93.53|91.73|0
1645000600000|2022-02-16 08:36:40|93.77|91.97|93.77|91.97|93.77|91.97|93.77|91.97|0
1645000610000|2022-02-16 08:36:50|94.01|92.21|93.77|91.97|94.06|92.26|93.77|91.97|0
1645000620000|2022-02-16 08:37:00|93.89|92.09|93.53|91.73|94.01|92.21|93.53|91.73|0
1645000630000|2022-02-16 08:37:10|93.47|91.67|93.47|91.67|93.47|91.67|93.41|91.61|0
1645000640000|2022-02-16 08:37:20|93.17|91.37|93.41|91.61|93.41|91.61|93.17|91.37|0
1645000650000|2022-02-16 08:37:30|93.53|91.73|93.29|91.49|93.53|91.73|93.17|91.37|0
1645000660000|2022-02-16 08:37:40|93.41|91.61|93.35|91.55|93.41|91.61|93.35|91.55|0
1645000670000|2022-02-16 08:37:50|93.23|91.43|93.41|91.61|93.41|91.61|93.23|91.43|0
1645000680000|2022-02-16 08:38:00|93.47|91.67|93.41|91.61|93.47|91.67|93.41|91.61|0
1645000690000|2022-02-16 08:38:10|93.35|91.55|93.29|91.49|93.35|91.55|93.23|91.43|0
1645000700000|2022-02-16 08:38:20|93.17|91.37|93.29|91.49|93.29|91.49|93.17|91.37|0
1645000710000|2022-02-16 08:38:30|93.41|91.61|93.65|91.85|93.65|91.85|93.41|91.61|0
1645000720000|2022-02-16 08:38:40|93.41|91.61|93.41|91.61|93.41|91.61|93.29|91.49|0
1645000730000|2022-02-16 08:38:50|93.53|91.73|93.58|91.78|93.58|91.78|93.53|91.73|0
1645000740000|2022-02-16 08:39:00|93.65|91.85|93.05|91.25|93.65|91.85|93.05|91.25|0
1645000750000|2022-02-16 08:39:10|93.17|91.37|93.17|91.37|93.17|91.37|93.05|91.25|0
1645000760000|2022-02-16 08:39:20|93.05|91.25|93.05|91.25|93.05|91.25|93.05|91.25|0
1645000770000|2022-02-16 08:39:30|93.11|91.31|93.17|91.37|93.17|91.37|93.11|91.31|0
1645000780000|2022-02-16 08:39:40|93.35|91.55|93.17|91.37|93.41|91.61|93.17|91.37|0
1645000790000|2022-02-16 08:39:50|93.23|91.43|93.17|91.37|93.23|91.43|93.17|91.37|0
1645000800000|2022-02-16 08:40:00|93.41|91.61|93.29|91.49|93.41|91.61|93.23|91.43|0
1645000810000|2022-02-16 08:40:10|93.23|91.43|93.23|91.43|93.23|91.43|93.23|91.43|0
1645000820000|2022-02-16 08:40:20|93.29|91.49|93.17|91.37|93.41|91.61|93.17|91.37|0
1645000830000|2022-02-16 08:40:30|93.23|91.43|93.64|91.84|93.64|91.84|93.23|91.43|0
1645000840000|2022-02-16 08:40:40|93.58|91.78|93.17|91.37|93.58|91.78|93.17|91.37|0
1645000850000|2022-02-16 08:40:50|93.05|91.25|92.34|90.54|93.05|91.25|92.34|90.54|0
1645000860000|2022-02-16 08:41:00|91.99|90.19|91.63|89.83|91.99|90.19|91.52|89.72|0
1645000870000|2022-02-16 08:41:10|91.75|89.95|91.75|89.95|91.75|89.95|91.63|89.83|0
1645000880000|2022-02-16 08:41:20|91.87|90.07|92.1|90.3|92.22|90.42|91.87|90.07|0
1645000890000|2022-02-16 08:41:30|92.22|90.42|92.04|90.24|92.34|90.54|92.04|90.24|0
1645000900000|2022-02-16 08:41:40|91.87|90.07|91.87|90.07|91.87|90.07|91.87|90.07|0
1645000910000|2022-02-16 08:41:50|91.63|89.83|91.87|90.07|91.87|90.07|91.63|89.83|0
1645000920000|2022-02-16 08:42:00|91.92|90.12|91.99|90.19|91.99|90.19|91.92|90.12|0
1645000930000|2022-02-16 08:42:10|91.75|89.95|91.75|89.95|91.75|89.95|91.75|89.95|0
1645000950000|2022-02-16 08:42:30|91.4|89.6|91.05|89.25|91.4|89.6|91.05|89.25|0
1645000960000|2022-02-16 08:42:40|91.28|89.48|91.4|89.6|91.4|89.6|91.28|89.48|0
1645000970000|2022-02-16 08:42:50|91.34|89.54|91.45|89.65|91.45|89.65|91.34|89.54|0
1645000980000|2022-02-16 08:43:00|91.51|89.71|91.51|89.71|91.51|89.71|91.51|89.71|0
1645000990000|2022-02-16 08:43:10|91.4|89.6|91.45|89.65|91.45|89.65|91.4|89.6|0
1645001000000|2022-02-16 08:43:20|91.87|90.07|91.51|89.71|91.98|90.18|91.51|89.71|0
1645001010000|2022-02-16 08:43:30|91.45|89.65|91.75|89.95|91.87|90.07|91.45|89.65|0
1645001020000|2022-02-16 08:43:40|91.51|89.71|91.57|89.77|91.57|89.77|91.4|89.6|0
1645001030000|2022-02-16 08:43:50|91.63|89.83|91.4|89.6|91.63|89.83|91.4|89.6|0
1645001040000|2022-02-16 08:44:00|91.34|89.54|91.28|89.48|91.4|89.6|91.28|89.48|0
1645001050000|2022-02-16 08:44:10|91.4|89.6|91.51|89.71|91.51|89.71|91.4|89.6|0
1645001060000|2022-02-16 08:44:20|91.75|89.95|91.57|89.77|91.75|89.95|91.57|89.77|0
1645001070000|2022-02-16 08:44:30|91.75|89.95|91.28|89.48|91.75|89.95|91.28|89.48|0
1645001080000|2022-02-16 08:44:40|91.4|89.6|91.28|89.48|91.4|89.6|91.28|89.48|0
1645001090000|2022-02-16 08:44:50|91.33|89.53|91.1|89.3|91.33|89.53|91.04|89.24|0
1645001100000|2022-02-16 08:45:00|91.04|89.24|91.63|89.83|91.63|89.83|91.04|89.24|0
1645001110000|2022-02-16 08:45:10|91.51|89.71|91.57|89.77|91.63|89.83|91.51|89.71|0
1645001120000|2022-02-16 08:45:20|91.51|89.71|91.51|89.71|91.51|89.71|91.39|89.59|0
1645001130000|2022-02-16 08:45:30|91.04|89.24|90.98|89.18|91.04|89.24|90.98|89.18|0
1645001140000|2022-02-16 08:45:40|90.93|89.13|90.34|88.54|90.93|89.13|90.34|88.54|0
1645001150000|2022-02-16 08:45:50|90.23|88.43|89.93|88.13|90.23|88.43|89.93|88.13|0
1645001160000|2022-02-16 08:46:00|89.99|88.19|90.63|88.83|90.69|88.89|89.99|88.19|0
1645001170000|2022-02-16 08:46:10|90.81|89.01|90.34|88.54|90.81|89.01|90.34|88.54|0
1645001180000|2022-02-16 08:46:20|90.28|88.48|90.51|88.71|90.51|88.71|90.28|88.48|0
1645001190000|2022-02-16 08:46:30|90.58|88.78|90.57|88.77|90.58|88.78|90.46|88.66|0
1645001200000|2022-02-16 08:46:40|90.51|88.71|90.46|88.66|90.63|88.83|90.46|88.66|0
1645001210000|2022-02-16 08:46:50|90.34|88.54|89.99|88.19|90.34|88.54|89.99|88.19|0
1645001220000|2022-02-16 08:47:00|90.11|88.31|90.4|88.6|90.4|88.6|90.11|88.31|0
1645001230000|2022-02-16 08:47:10|90.69|88.89|90.63|88.83|90.69|88.89|90.57|88.77|0
1645001240000|2022-02-16 08:47:20|90.92|89.12|90.75|88.95|90.92|89.12|90.75|88.95|0
1645001250000|2022-02-16 08:47:30|90.69|88.89|90.92|89.12|90.92|89.12|90.69|88.89|0
1645001260000|2022-02-16 08:47:40|90.69|88.89|90.92|89.12|90.92|89.12|90.69|88.89|0
1645001270000|2022-02-16 08:47:50|90.86|89.06|90.75|88.95|90.86|89.06|90.75|88.95|0
1645001280000|2022-02-16 08:48:00|90.69|88.89|90.63|88.83|90.69|88.89|90.51|88.71|0
1645001290000|2022-02-16 08:48:10|90.81|89.01|91.04|89.24|91.1|89.3|90.81|89.01|0
1645001300000|2022-02-16 08:48:20|90.92|89.12|91.04|89.24|91.04|89.24|90.92|89.12|0
1645001310000|2022-02-16 08:48:30|90.92|89.12|91.04|89.24|91.04|89.24|90.92|89.12|0
1645001320000|2022-02-16 08:48:40|91.1|89.3|91.16|89.36|91.16|89.36|91.1|89.3|0
1645001330000|2022-02-16 08:48:50|91.27|89.47|91.27|89.47|91.27|89.47|91.21|89.41|0
1645001340000|2022-02-16 08:49:00|91.16|89.36|91.39|89.59|91.39|89.59|91.16|89.36|0
1645001350000|2022-02-16 08:49:10|91.51|89.71|91.51|89.71|91.51|89.71|91.51|89.71|0
1645001360000|2022-02-16 08:49:20|91.39|89.59|91.39|89.59|91.39|89.59|91.27|89.47|0
1645001370000|2022-02-16 08:49:30|91.51|89.71|91.74|89.94|91.74|89.94|91.51|89.71|0
1645001380000|2022-02-16 08:49:40|91.62|89.82|91.62|89.82|91.74|89.94|91.62|89.82|0
1645001390000|2022-02-16 08:49:50|91.74|89.94|91.62|89.82|91.74|89.94|91.62|89.82|0
1645001400000|2022-02-16 08:50:00|91.8|90|91.39|89.59|91.8|90|91.39|89.59|0
1645001410000|2022-02-16 08:50:10|91.45|89.65|91.39|89.59|91.45|89.65|91.27|89.47|0
1645001420000|2022-02-16 08:50:20|91.27|89.47|91.39|89.59|91.39|89.59|91.21|89.41|0
1645001430000|2022-02-16 08:50:30|91.27|89.47|91.15|89.35|91.27|89.47|91.15|89.35|0
1645001440000|2022-02-16 08:50:40|91.39|89.59|91.39|89.59|91.44|89.64|91.39|89.59|0
1645001450000|2022-02-16 08:50:50|91.33|89.53|91.27|89.47|91.33|89.53|91.27|89.47|0
1645001460000|2022-02-16 08:51:00|91.39|89.59|91.74|89.94|91.74|89.94|91.39|89.59|0
1645001470000|2022-02-16 08:51:10|91.62|89.82|91.62|89.82|91.62|89.82|91.62|89.82|0
1645001480000|2022-02-16 08:51:20|91.5|89.7|91.5|89.7|91.62|89.82|91.5|89.7|0
1645001490000|2022-02-16 08:51:30|91.56|89.76|91.74|89.94|91.74|89.94|91.56|89.76|0
1645001500000|2022-02-16 08:51:40|91.91|90.11|91.74|89.94|91.91|90.11|91.68|89.88|0
1645001510000|2022-02-16 08:51:50|91.62|89.82|91.62|89.82|91.62|89.82|91.5|89.7|0
1645001520000|2022-02-16 08:52:00|91.5|89.7|91.5|89.7|91.5|89.7|91.5|89.7|0
1645001530000|2022-02-16 08:52:10|91.62|89.82|91.5|89.7|91.62|89.82|91.5|89.7|0
1645001540000|2022-02-16 08:52:20|91.62|89.82|91.97|90.17|91.97|90.17|91.62|89.82|0
1645001550000|2022-02-16 08:52:30|91.86|90.06|91.86|90.06|91.86|90.06|91.74|89.94|0
1645001560000|2022-02-16 08:52:40|91.97|90.17|91.74|89.94|91.97|90.17|91.74|89.94|0
1645001570000|2022-02-16 08:52:50|91.86|90.06|91.97|90.17|92.09|90.29|91.86|90.06|0
1645001580000|2022-02-16 08:53:00|91.91|90.11|91.39|89.59|91.91|90.11|91.39|89.59|0
1645001590000|2022-02-16 08:53:10|91.44|89.64|91.62|89.82|91.62|89.82|91.44|89.64|0
1645001600000|2022-02-16 08:53:20|91.56|89.76|91.5|89.7|91.62|89.82|91.5|89.7|0
1645001610000|2022-02-16 08:53:30|91.38|89.58|91.5|89.7|91.5|89.7|91.38|89.58|0
1645001620000|2022-02-16 08:53:40|91.56|89.76|91.5|89.7|91.56|89.76|91.5|89.7|0
1645001630000|2022-02-16 08:53:50|91.56|89.76|91.27|89.47|91.56|89.76|91.27|89.47|0
1645001640000|2022-02-16 08:54:00|91.15|89.35|90.57|88.77|91.27|89.47|90.57|88.77|0
1645001650000|2022-02-16 08:54:10|90.33|88.53|90.57|88.77|90.57|88.77|90.33|88.53|0
1645001660000|2022-02-16 08:54:20|90.86|89.06|90.68|88.88|90.86|89.06|90.68|88.88|0
1645001670000|2022-02-16 08:54:30|90.45|88.65|90.39|88.59|90.45|88.65|90.39|88.59|0
1645001680000|2022-02-16 08:54:40|90.33|88.53|90.1|88.3|90.33|88.53|90.1|88.3|0
1645001690000|2022-02-16 08:54:50|90.33|88.53|90.33|88.53|90.45|88.65|90.33|88.53|0
1645001700000|2022-02-16 08:55:00|90.68|88.88|90.92|89.12|90.92|89.12|90.62|88.82|0
1645001710000|2022-02-16 08:55:10|90.91|89.11|90.91|89.11|90.97|89.17|90.8|89|0
1645001720000|2022-02-16 08:55:20|90.74|88.94|90.68|88.88|90.8|89|90.68|88.88|0
1645001730000|2022-02-16 08:55:30|90.8|89|90.68|88.88|90.91|89.11|90.68|88.88|0
1645001740000|2022-02-16 08:55:40|90.56|88.76|90.62|88.82|90.62|88.82|90.56|88.76|0
1645001750000|2022-02-16 08:55:50|90.56|88.76|90.68|88.88|90.68|88.88|90.56|88.76|0
1645001760000|2022-02-16 08:56:00|90.91|89.11|91.09|89.29|91.09|89.29|90.91|89.11|0
1645001770000|2022-02-16 08:56:10|91.15|89.35|91.03|89.23|91.15|89.35|91.03|89.23|0
1645001780000|2022-02-16 08:56:20|91.15|89.35|91.15|89.35|91.15|89.35|90.91|89.11|0
1645001790000|2022-02-16 08:56:30|91.32|89.52|91.38|89.58|91.38|89.58|91.26|89.46|0
1645001800000|2022-02-16 08:56:40|91.26|89.46|91.03|89.23|91.38|89.58|91.03|89.23|0
1645001810000|2022-02-16 08:56:50|91.15|89.35|90.8|89|91.15|89.35|90.8|89|0
1645001820000|2022-02-16 08:57:00|90.91|89.11|91.03|89.23|91.03|89.23|90.91|89.11|0
1645001830000|2022-02-16 08:57:10|91.09|89.29|91.03|89.23|91.15|89.35|91.03|89.23|0
1645001840000|2022-02-16 08:57:20|91.2|89.4|91.38|89.58|91.38|89.58|91.2|89.4|0
1645001850000|2022-02-16 08:57:30|91.44|89.64|91.38|89.58|91.5|89.7|91.38|89.58|0
1645001860000|2022-02-16 08:57:40|91.26|89.46|91.38|89.58|91.44|89.64|91.26|89.46|0
1645001870000|2022-02-16 08:57:50|91.5|89.7|91.5|89.7|91.61|89.81|91.5|89.7|0
1645001880000|2022-02-16 08:58:00|91.38|89.58|91.85|90.05|91.85|90.05|91.26|89.46|0
1645001890000|2022-02-16 08:58:10|92.2|90.4|92.2|90.4|92.32|90.52|92.2|90.4|0
1645001900000|2022-02-16 08:58:20|92.08|90.28|92.2|90.4|92.2|90.4|92.08|90.28|0
1645001910000|2022-02-16 08:58:30|92.38|90.58|92.56|90.76|92.56|90.76|92.32|90.52|0
1645001920000|2022-02-16 08:58:40|92.91|91.11|92.91|91.11|93.15|91.35|92.91|91.11|0
1645001930000|2022-02-16 08:58:50|93.03|91.23|92.91|91.11|93.03|91.23|92.91|91.11|0
1645001940000|2022-02-16 08:59:00|92.85|91.05|92.67|90.87|92.85|91.05|92.56|90.76|0
1645001950000|2022-02-16 08:59:10|92.79|90.99|92.91|91.11|92.91|91.11|92.67|90.87|0
1645001960000|2022-02-16 08:59:20|92.73|90.93|92.55|90.75|92.73|90.93|92.55|90.75|0
1645001970000|2022-02-16 08:59:30|92.61|90.81|92.55|90.75|92.61|90.81|92.55|90.75|0
1645001980000|2022-02-16 08:59:40|92.67|90.87|92.55|90.75|92.67|90.87|92.55|90.75|0
1645001990000|2022-02-16 08:59:50|92.44|90.64|92.55|90.75|92.55|90.75|92.44|90.64|0
1645002000000|2022-02-16 09:00:00|92.91|91.11|92.91|91.11|92.91|91.11|92.79|90.99|0
1645002010000|2022-02-16 09:00:10|92.97|91.17|92.79|90.99|92.97|91.17|92.67|90.87|0
1645002020000|2022-02-16 09:00:20|92.55|90.75|92.55|90.75|92.79|90.99|92.55|90.75|0
1645002030000|2022-02-16 09:00:30|92.44|90.64|92.44|90.64|92.44|90.64|92.44|90.64|0
1645002040000|2022-02-16 09:00:40|92.55|90.75|92.55|90.75|92.55|90.75|92.55|90.75|0
1645002050000|2022-02-16 09:00:50|92.49|90.69|92.44|90.64|92.49|90.69|92.44|90.64|0
1645002060000|2022-02-16 09:01:00|92.55|90.75|93.15|91.35|93.15|91.35|92.55|90.75|0
1645002070000|2022-02-16 09:01:10|92.91|91.11|92.67|90.87|92.91|91.11|92.67|90.87|0
1645002080000|2022-02-16 09:01:20|92.43|90.63|92.32|90.52|92.43|90.63|92.32|90.52|0
1645002090000|2022-02-16 09:01:30|92.43|90.63|92.43|90.63|92.43|90.63|92.32|90.52|0
1645002100000|2022-02-16 09:01:40|92.32|90.52|92.43|90.63|92.43|90.63|92.32|90.52|0
1645002110000|2022-02-16 09:01:50|92.32|90.52|92.32|90.52|92.32|90.52|92.32|90.52|0
1645002120000|2022-02-16 09:02:00|92.25|90.45|92.32|90.52|92.32|90.52|92.2|90.4|0
1645002130000|2022-02-16 09:02:10|92.14|90.34|92.32|90.52|92.32|90.52|92.14|90.34|0
1645002140000|2022-02-16 09:02:20|92.43|90.63|92.79|90.99|92.79|90.99|92.43|90.63|0
1645002150000|2022-02-16 09:02:30|92.91|91.11|92.67|90.87|92.91|91.11|92.67|90.87|0
1645002160000|2022-02-16 09:02:40|92.55|90.75|92.61|90.81|92.67|90.87|92.55|90.75|0
1645002170000|2022-02-16 09:02:50|92.55|90.75|92.43|90.63|92.61|90.81|92.43|90.63|0
1645002180000|2022-02-16 09:03:00|92.49|90.69|92.55|90.75|92.67|90.87|92.49|90.69|0
1645002190000|2022-02-16 09:03:10|92.61|90.81|92.37|90.57|92.61|90.81|92.37|90.57|0
1645002200000|2022-02-16 09:03:20|92.43|90.63|92.49|90.69|92.49|90.69|92.43|90.63|0
1645002210000|2022-02-16 09:03:30|92.43|90.63|93.86|92.06|93.86|92.06|92.37|90.57|0
1645002220000|2022-02-16 09:03:40|93.74|91.94|94.81|93.01|94.81|93.01|93.74|91.94|0
1645002230000|2022-02-16 09:03:50|94.93|93.13|95.17|93.37|95.17|93.37|94.93|93.13|0
1645002240000|2022-02-16 09:04:00|95.29|93.49|96.38|94.58|96.38|94.58|95.29|93.49|0
1645002250000|2022-02-16 09:04:10|96.26|94.46|96.02|94.22|96.26|94.46|96.02|94.22|0
1645002260000|2022-02-16 09:04:20|95.9|94.1|95.9|94.1|96.02|94.22|95.9|94.1|0
1645002270000|2022-02-16 09:04:30|96.02|94.22|95.41|93.61|96.02|94.22|95.41|93.61|0
1645002280000|2022-02-16 09:04:40|95.17|93.37|95.05|93.25|95.17|93.37|95.05|93.25|0
1645002290000|2022-02-16 09:04:50|94.93|93.13|94.81|93.01|94.93|93.13|94.81|93.01|0
1645002300000|2022-02-16 09:05:00|94.69|92.89|94.21|92.41|94.69|92.89|94.21|92.41|0
1645002310000|2022-02-16 09:05:10|94.33|92.53|93.91|92.11|94.33|92.53|93.91|92.11|0
1645002320000|2022-02-16 09:05:20|93.73|91.93|93.85|92.05|93.85|92.05|93.73|91.93|0
1645002330000|2022-02-16 09:05:30|94.15|92.35|94.09|92.29|94.21|92.41|94.09|92.29|0
1645002340000|2022-02-16 09:05:40|93.97|92.17|93.97|92.17|93.97|92.17|93.91|92.11|0
1645002350000|2022-02-16 09:05:50|94.03|92.23|94.09|92.29|94.09|92.29|93.97|92.17|0
1645002360000|2022-02-16 09:06:00|93.97|92.17|94.21|92.41|94.21|92.41|93.97|92.17|0
1645002370000|2022-02-16 09:06:10|94.15|92.35|94.09|92.29|94.33|92.53|94.09|92.29|0
1645002380000|2022-02-16 09:06:20|93.73|91.93|93.02|91.22|93.73|91.93|93.02|91.22|0
1645002390000|2022-02-16 09:06:30|92.9|91.1|92.55|90.75|93.02|91.22|92.55|90.75|0
1645002400000|2022-02-16 09:06:40|92.78|90.98|92.96|91.16|92.96|91.16|92.78|90.98|0
1645002410000|2022-02-16 09:06:50|92.78|90.98|93.26|91.46|93.26|91.46|92.78|90.98|0
1645002420000|2022-02-16 09:07:00|95.26|93.46|95.2|93.4|95.26|93.46|95.14|93.34|0
1645002430000|2022-02-16 09:07:10|95.14|93.34|95.26|93.46|95.38|93.58|95.14|93.34|0
1645002440000|2022-02-16 09:07:20|95.38|93.58|95.91|94.11|95.97|94.17|95.38|93.58|0
1645002450000|2022-02-16 09:07:30|95.85|94.05|94.17|92.37|95.85|94.05|94.11|92.31|0
1645002460000|2022-02-16 09:07:40|93.87|92.07|93.22|91.42|93.87|92.07|93.16|91.36|0
1645002470000|2022-02-16 09:07:50|92.99|91.19|92.81|91.01|92.99|91.19|92.81|91.01|0
1645002480000|2022-02-16 09:08:00|92.69|90.89|92.69|90.89|92.87|91.07|92.69|90.89|0
1645002490000|2022-02-16 09:08:10|93.05|91.25|93.05|91.25|93.16|91.36|93.05|91.25|0
1645002500000|2022-02-16 09:08:20|93.16|91.36|93.28|91.48|93.28|91.48|93.05|91.25|0
1645002510000|2022-02-16 09:08:30|93.16|91.36|93.16|91.36|93.16|91.36|93.16|91.36|0
1645002520000|2022-02-16 09:08:40|93.28|91.48|92.93|91.13|93.28|91.48|92.93|91.13|0
1645002530000|2022-02-16 09:08:50|92.81|91.01|92.22|90.42|92.81|91.01|92.22|90.42|0
1645002540000|2022-02-16 09:09:00|91.99|90.19|91.46|89.66|91.99|90.19|91.46|89.66|0
1645002550000|2022-02-16 09:09:10|91.17|89.37|91.05|89.25|91.46|89.66|91.05|89.25|0
1645002560000|2022-02-16 09:09:20|91.11|89.31|91.4|89.6|91.4|89.6|90.99|89.19|0
1645002570000|2022-02-16 09:09:30|91.29|89.49|90.59|88.79|91.29|89.49|90.59|88.79|0
1645002580000|2022-02-16 09:09:40|90.18|88.38|90.47|88.67|90.47|88.67|90.13|88.33|0
1645002590000|2022-02-16 09:09:50|90.3|88.5|90.59|88.79|90.59|88.79|90.3|88.5|0
1645002600000|2022-02-16 09:10:00|90.47|88.67|90.13|88.33|90.47|88.67|89.78|87.98|0
1645002610000|2022-02-16 09:10:10|89.78|87.98|89.32|87.52|89.78|87.98|89.32|87.52|0
1645002620000|2022-02-16 09:10:20|89.37|87.57|89.55|87.75|89.66|87.86|89.37|87.57|0
1645002630000|2022-02-16 09:10:30|89.49|87.69|88.4|86.6|89.55|87.75|88.4|86.6|0
1645002640000|2022-02-16 09:10:40|88.52|86.72|88.4|86.6|88.52|86.72|88.06|86.26|0
1645002650000|2022-02-16 09:10:50|88.86|87.06|89.55|87.75|89.55|87.75|88.86|87.06|0
1645002660000|2022-02-16 09:11:00|89.43|87.63|88.86|87.06|89.43|87.63|88.86|87.06|0
1645002670000|2022-02-16 09:11:10|88.97|87.17|89.32|87.52|89.32|87.52|88.97|87.17|0
1645002680000|2022-02-16 09:11:20|89.43|87.63|89.89|88.09|89.89|88.09|89.43|87.63|0
1645002690000|2022-02-16 09:11:30|89.78|87.98|89.09|87.29|89.78|87.98|89.09|87.29|0
1645002700000|2022-02-16 09:11:40|89.26|87.46|89.43|87.63|89.43|87.63|89.2|87.4|0
1645002710000|2022-02-16 09:11:50|89.55|87.75|89.6|87.8|89.78|87.98|89.55|87.75|0
1645002720000|2022-02-16 09:12:00|89.66|87.86|89.89|88.09|89.89|88.09|89.49|87.69|0
1645002730000|2022-02-16 09:12:10|89.95|88.15|89.78|87.98|89.95|88.15|89.78|87.98|0
1645002740000|2022-02-16 09:12:20|89.66|87.86|89.55|87.75|89.66|87.86|89.37|87.57|0
1645002750000|2022-02-16 09:12:30|89.78|87.98|89.89|88.09|89.89|88.09|89.78|87.98|0
1645002760000|2022-02-16 09:12:40|89.95|88.15|90.12|88.32|90.12|88.32|89.66|87.86|0
1645002770000|2022-02-16 09:12:50|90.01|88.21|89.89|88.09|90.01|88.21|89.89|88.09|0
1645002780000|2022-02-16 09:13:00|90.01|88.21|89.55|87.75|90.12|88.32|89.55|87.75|0
1645002790000|2022-02-16 09:13:10|89.6|87.8|89.43|87.63|89.6|87.8|89.43|87.63|0
1645002800000|2022-02-16 09:13:20|89.78|87.98|89.78|87.98|89.78|87.98|89.66|87.86|0
1645002810000|2022-02-16 09:13:30|89.83|88.03|90.24|88.44|90.24|88.44|89.78|87.98|0
1645002820000|2022-02-16 09:13:40|90.12|88.32|90.12|88.32|90.24|88.44|90.12|88.32|0
1645002830000|2022-02-16 09:13:50|90.24|88.44|90.35|88.55|90.35|88.55|90.24|88.44|0
1645002840000|2022-02-16 09:14:00|90.47|88.67|90.99|89.19|90.99|89.19|90.47|88.67|0
1645002850000|2022-02-16 09:14:10|91.05|89.25|91.16|89.36|91.16|89.36|91.05|89.25|0
1645002860000|2022-02-16 09:14:20|91.28|89.48|91.16|89.36|91.28|89.48|91.16|89.36|0
1645002870000|2022-02-16 09:14:30|90.7|88.9|90.81|89.01|90.93|89.13|90.7|88.9|0
1645002880000|2022-02-16 09:14:40|90.58|88.78|90.99|89.19|90.99|89.19|90.58|88.78|0
1645002890000|2022-02-16 09:14:50|91.28|89.48|91.16|89.36|91.28|89.48|91.16|89.36|0
1645002900000|2022-02-16 09:15:00|91.28|89.48|91.16|89.36|91.28|89.48|91.05|89.25|0
1645002910000|2022-02-16 09:15:10|91.28|89.48|90.99|89.19|91.28|89.48|90.99|89.19|0
1645002920000|2022-02-16 09:15:20|90.81|89.01|90.81|89.01|90.81|89.01|90.64|88.84|0
1645002930000|2022-02-16 09:15:30|90.75|88.95|91.16|89.36|91.16|89.36|90.75|88.95|0
1645002940000|2022-02-16 09:15:40|91.28|89.48|91.22|89.42|91.28|89.48|91.22|89.42|0
1645002950000|2022-02-16 09:15:50|91.28|89.48|90.7|88.9|91.28|89.48|90.7|88.9|0
1645002960000|2022-02-16 09:16:00|90.81|89.01|91.05|89.25|91.05|89.25|90.81|89.01|0
1645002980000|2022-02-16 09:16:20|91.22|89.42|91.28|89.48|91.28|89.48|91.22|89.42|0
1645002990000|2022-02-16 09:16:30|91.16|89.36|91.16|89.36|91.16|89.36|91.16|89.36|0
1645003000000|2022-02-16 09:16:40|91.28|89.48|91.16|89.36|91.28|89.48|91.16|89.36|0
1645003010000|2022-02-16 09:16:50|91.04|89.24|91.04|89.24|91.04|89.24|90.81|89.01|0
1645003020000|2022-02-16 09:17:00|90.87|89.07|91.16|89.36|91.16|89.36|90.87|89.07|0
1645003030000|2022-02-16 09:17:10|91.04|89.24|90.81|89.01|91.04|89.24|90.7|88.9|0
1645003040000|2022-02-16 09:17:20|90.75|88.95|90.7|88.9|90.75|88.95|90.58|88.78|0
1645003050000|2022-02-16 09:17:30|90.52|88.72|90.7|88.9|90.7|88.9|90.52|88.72|0
1645003060000|2022-02-16 09:17:40|90.81|89.01|90.81|89.01|90.81|89.01|90.81|89.01|0
1645003070000|2022-02-16 09:17:50|90.87|89.07|90.58|88.78|90.87|89.07|90.58|88.78|0
1645003080000|2022-02-16 09:18:00|90.35|88.55|90.69|88.89|90.69|88.89|90.35|88.55|0
1645003090000|2022-02-16 09:18:10|90.58|88.78|90.69|88.89|90.69|88.89|90.58|88.78|0
1645003100000|2022-02-16 09:18:20|90.63|88.83|90.58|88.78|90.63|88.83|90.35|88.55|0
1645003110000|2022-02-16 09:18:30|90.63|88.83|90.93|89.13|90.93|89.13|90.63|88.83|0
1645003120000|2022-02-16 09:18:40|90.81|89.01|90.81|89.01|90.81|89.01|90.69|88.89|0
1645003130000|2022-02-16 09:18:50|91.04|89.24|91.16|89.36|91.16|89.36|91.04|89.24|0
1645003140000|2022-02-16 09:19:00|91.27|89.47|91.27|89.47|91.27|89.47|91.16|89.36|0
1645003150000|2022-02-16 09:19:10|91.21|89.41|91.16|89.36|91.21|89.41|91.04|89.24|0
1645003160000|2022-02-16 09:19:20|91.04|89.24|91.1|89.3|91.16|89.36|91.04|89.24|0
1645003170000|2022-02-16 09:19:30|91.04|89.24|90.69|88.89|91.04|89.24|90.69|88.89|0
1645003180000|2022-02-16 09:19:40|90.81|89.01|90.92|89.12|90.92|89.12|90.81|89.01|0
1645003190000|2022-02-16 09:19:50|90.81|89.01|91.04|89.24|91.04|89.24|90.81|89.01|0
1645003200000|2022-02-16 09:20:00|90.81|89.01|91.27|89.47|91.27|89.47|90.63|88.83|0
1645003210000|2022-02-16 09:20:10|91.33|89.53|90.46|88.66|91.33|89.53|90.46|88.66|0
1645003220000|2022-02-16 09:20:20|90.34|88.54|90.46|88.66|90.46|88.66|90.34|88.54|0
1645003230000|2022-02-16 09:20:30|90.34|88.54|90.28|88.48|90.34|88.54|90.28|88.48|0
1645003240000|2022-02-16 09:20:40|90.4|88.6|90.58|88.78|90.63|88.83|90.4|88.6|0
1645003250000|2022-02-16 09:20:50|90.52|88.72|90.69|88.89|90.81|89.01|90.52|88.72|0
1645003260000|2022-02-16 09:21:00|90.58|88.78|90.46|88.66|90.58|88.78|90.46|88.66|0
1645003270000|2022-02-16 09:21:10|90.58|88.78|90.63|88.83|90.63|88.83|90.58|88.78|0
1645003280000|2022-02-16 09:21:20|90|88.2|89.59|87.79|90|88.2|89.59|87.79|0
1645003290000|2022-02-16 09:21:30|89.88|88.08|89.82|88.02|89.88|88.08|89.77|87.97|0
1645003300000|2022-02-16 09:21:40|90.11|88.31|90.17|88.37|90.17|88.37|90.11|88.31|0
1645003310000|2022-02-16 09:21:50|90.23|88.43|90.57|88.77|90.63|88.83|90.23|88.43|0
1645003320000|2022-02-16 09:22:00|90.4|88.6|90|88.2|90.4|88.6|90|88.2|0
1645003330000|2022-02-16 09:22:10|89.88|88.08|90.34|88.54|90.34|88.54|89.88|88.08|0
1645003340000|2022-02-16 09:22:20|90.23|88.43|90.69|88.89|90.69|88.89|90.23|88.43|0
1645003350000|2022-02-16 09:22:30|90.75|88.95|90.69|88.89|90.98|89.18|90.69|88.89|0
1645003360000|2022-02-16 09:22:40|90.51|88.71|90.57|88.77|90.57|88.77|90.51|88.71|0
1645003370000|2022-02-16 09:22:50|90.69|88.89|90.81|89.01|90.81|89.01|90.57|88.77|0
1645003380000|2022-02-16 09:23:00|90.69|88.89|90.57|88.77|90.8|89|90.57|88.77|0
1645003390000|2022-02-16 09:23:10|90.69|88.89|89.99|88.19|90.69|88.89|89.99|88.19|0
1645003400000|2022-02-16 09:23:20|90.05|88.25|90.11|88.31|90.11|88.31|90.05|88.25|0
1645003410000|2022-02-16 09:23:30|90.28|88.48|90.22|88.42|90.28|88.48|90.22|88.42|0
1645003420000|2022-02-16 09:23:40|90.28|88.48|89.82|88.02|90.28|88.48|89.82|88.02|0
1645003430000|2022-02-16 09:23:50|89.76|87.96|90.16|88.36|90.16|88.36|89.76|87.96|0
1645003440000|2022-02-16 09:24:00|90.11|88.31|90.22|88.42|90.22|88.42|90.11|88.31|0
1645003450000|2022-02-16 09:24:10|90.11|88.31|90.63|88.83|90.63|88.83|89.99|88.19|0
1645003460000|2022-02-16 09:24:20|90.57|88.77|90.8|89|90.8|89|90.57|88.77|0
1645003470000|2022-02-16 09:24:30|90.57|88.77|89.99|88.19|90.57|88.77|89.99|88.19|0
1645003480000|2022-02-16 09:24:40|90.11|88.31|90.22|88.42|90.22|88.42|90.11|88.31|0
1645003490000|2022-02-16 09:24:50|90.16|88.36|90.22|88.42|90.28|88.48|90.16|88.36|0
1645003500000|2022-02-16 09:25:00|90.34|88.54|90.63|88.83|90.63|88.83|90.34|88.54|0
1645003510000|2022-02-16 09:25:10|90.45|88.65|90.74|88.94|90.74|88.94|90.45|88.65|0
1645003520000|2022-02-16 09:25:20|90.69|88.89|90.34|88.54|90.74|88.94|90.34|88.54|0
1645003530000|2022-02-16 09:25:30|90.22|88.42|90.22|88.42|90.22|88.42|90.22|88.42|0
1645003540000|2022-02-16 09:25:40|90.34|88.54|90.22|88.42|90.34|88.54|90.22|88.42|0
1645003550000|2022-02-16 09:25:50|90.11|88.31|90.11|88.31|90.16|88.36|90.11|88.31|0
1645003560000|2022-02-16 09:26:00|89.99|88.19|90.05|88.25|90.05|88.25|89.99|88.19|0
1645003570000|2022-02-16 09:26:10|90.22|88.42|90.22|88.42|90.22|88.42|90.11|88.31|0
1645003580000|2022-02-16 09:26:20|90.34|88.54|90.45|88.65|90.57|88.77|90.34|88.54|0
1645003590000|2022-02-16 09:26:30|90.57|88.77|90.39|88.59|90.57|88.77|90.39|88.59|0
1645003600000|2022-02-16 09:26:40|90.28|88.48|90.22|88.42|90.28|88.48|89.99|88.19|0
1645003610000|2022-02-16 09:26:50|90.45|88.65|90.39|88.59|90.45|88.65|90.39|88.59|0
1645003620000|2022-02-16 09:27:00|90.51|88.71|90.45|88.65|90.51|88.71|90.45|88.65|0
1645003630000|2022-02-16 09:27:10|90.39|88.59|90.34|88.54|90.45|88.65|90.34|88.54|0
1645003640000|2022-02-16 09:27:20|90.45|88.65|90.39|88.59|90.45|88.65|90.34|88.54|0
1645003650000|2022-02-16 09:27:30|90.45|88.65|90.62|88.82|90.62|88.82|90.45|88.65|0
1645003660000|2022-02-16 09:27:40|90.68|88.88|90.68|88.88|90.68|88.88|90.57|88.77|0
1645003670000|2022-02-16 09:27:50|90.45|88.65|90.39|88.59|90.68|88.88|90.39|88.59|0
1645003680000|2022-02-16 09:28:00|90.68|88.88|90.57|88.77|90.68|88.88|90.57|88.77|0
1645003690000|2022-02-16 09:28:10|90.34|88.54|90.22|88.42|90.34|88.54|90.22|88.42|0
1645003700000|2022-02-16 09:28:20|90.27|88.47|90.22|88.42|90.27|88.47|90.22|88.42|0
1645003710000|2022-02-16 09:28:30|90.27|88.47|90.22|88.42|90.33|88.53|90.22|88.42|0
1645003720000|2022-02-16 09:28:40|90.27|88.47|90.1|88.3|90.27|88.47|90.1|88.3|0
1645003730000|2022-02-16 09:28:50|90.16|88.36|90.33|88.53|90.33|88.53|90.1|88.3|0
1645003740000|2022-02-16 09:29:00|90.1|88.3|90.33|88.53|90.33|88.53|90.1|88.3|0
1645003750000|2022-02-16 09:29:10|90.45|88.65|90.27|88.47|90.45|88.65|90.27|88.47|0
1645003760000|2022-02-16 09:29:20|90.33|88.53|90.16|88.36|90.33|88.53|90.16|88.36|0
1645003770000|2022-02-16 09:29:30|90.22|88.42|90.27|88.47|90.27|88.47|90.1|88.3|0
1645003780000|2022-02-16 09:29:40|90.22|88.42|90.27|88.47|90.33|88.53|90.22|88.42|0
1645003790000|2022-02-16 09:29:50|90.22|88.42|90.1|88.3|90.22|88.42|90.1|88.3|0
1645003800000|2022-02-16 09:30:00|90.04|88.24|90.22|88.42|90.22|88.42|89.99|88.19|0
1645003810000|2022-02-16 09:30:10|90.68|88.88|91.03|89.23|91.03|89.23|90.68|88.88|0
1645003820000|2022-02-16 09:30:20|91.38|89.58|91.26|89.46|91.38|89.58|90.91|89.11|0
1645003830000|2022-02-16 09:30:30|92.08|90.28|91.84|90.04|92.08|90.28|91.84|90.04|0
1645003840000|2022-02-16 09:30:40|91.73|89.93|91.38|89.58|91.73|89.93|91.26|89.46|0
1645003850000|2022-02-16 09:30:50|91.49|89.69|91.26|89.46|91.49|89.69|91.26|89.46|0
1645003860000|2022-02-16 09:31:00|91.14|89.34|91.03|89.23|91.26|89.46|91.03|89.23|0
1645003870000|2022-02-16 09:31:10|91.26|89.46|91.2|89.4|91.38|89.58|91.03|89.23|0
1645003880000|2022-02-16 09:31:20|91.03|89.23|91.03|89.23|91.14|89.34|91.03|89.23|0
1645003890000|2022-02-16 09:31:30|90.91|89.11|91.14|89.34|91.14|89.34|90.91|89.11|0
1645003900000|2022-02-16 09:31:40|91.03|89.23|91.03|89.23|91.03|89.23|91.03|89.23|0
1645003910000|2022-02-16 09:31:50|91.14|89.34|91.14|89.34|91.14|89.34|91.14|89.34|0
1645003920000|2022-02-16 09:32:00|91.03|89.23|90.91|89.11|91.14|89.34|90.91|89.11|0
1645003930000|2022-02-16 09:32:10|90.79|88.99|90.27|88.47|90.79|88.99|90.27|88.47|0
1645003940000|2022-02-16 09:32:20|90.33|88.53|90.68|88.88|90.68|88.88|90.33|88.53|0
1645003950000|2022-02-16 09:32:30|90.56|88.76|90.62|88.82|90.62|88.82|90.5|88.7|0
1645003960000|2022-02-16 09:32:40|90.68|88.88|91.26|89.46|91.26|89.46|90.68|88.88|0
1645003970000|2022-02-16 09:32:50|91.49|89.69|91.49|89.69|91.49|89.69|91.49|89.69|0
1645003980000|2022-02-16 09:33:00|91.43|89.63|91.49|89.69|91.49|89.69|91.43|89.63|0
1645003990000|2022-02-16 09:33:10|91.43|89.63|91.49|89.69|91.49|89.69|91.43|89.63|0
1645004000000|2022-02-16 09:33:20|91.61|89.81|91.49|89.69|91.61|89.81|91.49|89.69|0
1645004010000|2022-02-16 09:33:30|91.31|89.51|91.26|89.46|91.31|89.51|91.26|89.46|0
1645004020000|2022-02-16 09:33:40|91.31|89.51|91.37|89.57|91.37|89.57|91.26|89.46|0
1645004030000|2022-02-16 09:33:50|91.26|89.46|91.02|89.22|91.26|89.46|91.02|89.22|0
1645004040000|2022-02-16 09:34:00|91.14|89.34|91.08|89.28|91.2|89.4|91.08|89.28|0
1645004050000|2022-02-16 09:34:10|91.14|89.34|91.08|89.28|91.14|89.34|91.08|89.28|0
1645004060000|2022-02-16 09:34:20|91.14|89.34|90.91|89.11|91.14|89.34|90.91|89.11|0
1645004070000|2022-02-16 09:34:30|90.96|89.16|91.02|89.22|91.02|89.22|90.96|89.16|0
1645004080000|2022-02-16 09:34:40|90.91|89.11|90.91|89.11|90.91|89.11|90.79|88.99|0
1645004090000|2022-02-16 09:34:50|90.85|89.05|90.67|88.87|90.91|89.11|90.67|88.87|0
1645004100000|2022-02-16 09:35:00|90.73|88.93|90.44|88.64|90.73|88.93|90.44|88.64|0
1645004110000|2022-02-16 09:35:10|90.38|88.58|89.75|87.95|90.38|88.58|89.75|87.95|0
1645004120000|2022-02-16 09:35:20|89.63|87.83|89.75|87.95|89.75|87.95|89.63|87.83|0
1645004130000|2022-02-16 09:35:30|89.86|88.06|90.38|88.58|90.38|88.58|89.86|88.06|0
1645004140000|2022-02-16 09:35:40|90.44|88.64|90.56|88.76|90.61|88.81|90.44|88.64|0
1645004150000|2022-02-16 09:35:50|90.61|88.81|90.56|88.76|90.67|88.87|90.56|88.76|0
1645004160000|2022-02-16 09:36:00|90.5|88.7|90.44|88.64|90.56|88.76|90.44|88.64|0
1645004170000|2022-02-16 09:36:10|90.5|88.7|90.67|88.87|90.67|88.87|90.44|88.64|0
1645004180000|2022-02-16 09:36:20|90.56|88.76|90.67|88.87|90.67|88.87|90.56|88.76|0
1645004190000|2022-02-16 09:36:30|90.79|88.99|90.79|88.99|90.9|89.1|90.79|88.99|0
1645004200000|2022-02-16 09:36:40|90.84|89.04|90.79|88.99|90.84|89.04|90.79|88.99|0
1645004210000|2022-02-16 09:36:50|90.67|88.87|90.9|89.1|90.9|89.1|90.67|88.87|0
1645004220000|2022-02-16 09:37:00|90.79|88.99|90.67|88.87|90.79|88.99|90.67|88.87|0
1645004230000|2022-02-16 09:37:10|90.9|89.1|90.9|89.1|90.9|89.1|90.73|88.93|0
1645004240000|2022-02-16 09:37:20|90.73|88.93|90.67|88.87|90.79|88.99|90.56|88.76|0
1645004250000|2022-02-16 09:37:30|90.79|88.99|90.67|88.87|90.79|88.99|90.67|88.87|0
1645004260000|2022-02-16 09:37:40|90.79|88.99|90.79|88.99|90.9|89.1|90.79|88.99|0
1645004270000|2022-02-16 09:37:50|90.84|89.04|90.67|88.87|90.84|89.04|90.56|88.76|0
1645004280000|2022-02-16 09:38:00|90.73|88.93|90.9|89.1|90.96|89.16|90.73|88.93|0
1645004290000|2022-02-16 09:38:10|90.73|88.93|90.67|88.87|90.79|88.99|90.67|88.87|0
1645004300000|2022-02-16 09:38:20|90.79|88.99|90.32|88.52|90.79|88.99|90.32|88.52|0
1645004310000|2022-02-16 09:38:30|90.21|88.41|90.55|88.75|90.55|88.75|90.21|88.41|0
1645004320000|2022-02-16 09:38:40|90.67|88.87|90.73|88.93|90.73|88.93|90.55|88.75|0
1645004330000|2022-02-16 09:38:50|90.55|88.75|90.32|88.52|90.55|88.75|90.32|88.52|0
1645004340000|2022-02-16 09:39:00|90.21|88.41|90.32|88.52|90.32|88.52|90.21|88.41|0
1645004350000|2022-02-16 09:39:10|90.44|88.64|90.44|88.64|90.44|88.64|90.44|88.64|0
1645004360000|2022-02-16 09:39:20|90.32|88.52|90.49|88.69|90.49|88.69|90.32|88.52|0
1645004370000|2022-02-16 09:39:30|90.44|88.64|90.49|88.69|90.49|88.69|90.44|88.64|0
1645004380000|2022-02-16 09:39:40|90.67|88.87|90.78|88.98|90.78|88.98|90.67|88.87|0
1645004390000|2022-02-16 09:39:50|90.84|89.04|90.67|88.87|90.84|89.04|90.67|88.87|0
1645004400000|2022-02-16 09:40:00|90.55|88.75|90.67|88.87|90.67|88.87|90.55|88.75|0
1645004410000|2022-02-16 09:40:10|90.44|88.64|90.44|88.64|90.55|88.75|90.44|88.64|0
1645004420000|2022-02-16 09:40:20|90.67|88.87|90.67|88.87|90.78|88.98|90.67|88.87|0
1645004430000|2022-02-16 09:40:30|90.72|88.92|90.67|88.87|90.72|88.92|90.55|88.75|0
1645004440000|2022-02-16 09:40:40|90.78|88.98|90.9|89.1|90.9|89.1|90.78|88.98|0
1645004460000|2022-02-16 09:41:00|90.78|88.98|90.55|88.75|90.78|88.98|90.55|88.75|0
1645004470000|2022-02-16 09:41:10|90.67|88.87|90.67|88.87|90.78|88.98|90.67|88.87|0
1645004480000|2022-02-16 09:41:20|90.55|88.75|90.67|88.87|90.67|88.87|90.55|88.75|0
1645004490000|2022-02-16 09:41:30|90.78|88.98|90.9|89.1|90.9|89.1|90.78|88.98|0
1645004500000|2022-02-16 09:41:40|90.95|89.15|90.78|88.98|90.95|89.15|90.78|88.98|0
1645004510000|2022-02-16 09:41:50|90.55|88.75|90.67|88.87|90.67|88.87|90.55|88.75|0
1645004520000|2022-02-16 09:42:00|90.55|88.75|90.67|88.87|90.67|88.87|90.55|88.75|0
1645004530000|2022-02-16 09:42:10|90.32|88.52|90.2|88.4|90.32|88.52|90.2|88.4|0
1645004540000|2022-02-16 09:42:20|90.09|88.29|90.09|88.29|90.14|88.34|90.09|88.29|0
1645004550000|2022-02-16 09:42:30|90.03|88.23|90.09|88.29|90.09|88.29|90.03|88.23|0
1645004560000|2022-02-16 09:42:40|90.03|88.23|89.62|87.82|90.09|88.29|89.62|87.82|0
1645004570000|2022-02-16 09:42:50|89.74|87.94|89.74|87.94|89.74|87.94|89.62|87.82|0
1645004580000|2022-02-16 09:43:00|89.8|88|89.97|88.17|89.97|88.17|89.74|87.94|0
1645004590000|2022-02-16 09:43:10|89.8|88|89.85|88.05|89.85|88.05|89.8|88|0
1645004600000|2022-02-16 09:43:20|89.79|87.99|89.85|88.05|89.97|88.17|89.79|87.99|0
1645004610000|2022-02-16 09:43:30|89.74|87.94|89.51|87.71|89.85|88.05|89.51|87.71|0
1645004620000|2022-02-16 09:43:40|89.39|87.59|89.28|87.48|89.45|87.65|89.28|87.48|0
1645004630000|2022-02-16 09:43:50|89.51|87.71|89.39|87.59|89.51|87.71|89.39|87.59|0
1645004640000|2022-02-16 09:44:00|89.51|87.71|89.51|87.71|89.51|87.71|89.39|87.59|0
1645004650000|2022-02-16 09:44:10|89.39|87.59|89.16|87.36|89.39|87.59|89.05|87.25|0
1645004660000|2022-02-16 09:44:20|89.28|87.48|89.28|87.48|89.39|87.59|89.28|87.48|0
1645004670000|2022-02-16 09:44:30|88.99|87.19|88.93|87.13|89.05|87.25|88.93|87.13|0
1645004680000|2022-02-16 09:44:40|88.99|87.19|88.82|87.02|88.99|87.19|88.82|87.02|0
1645004690000|2022-02-16 09:44:50|88.93|87.13|88.82|87.02|88.93|87.13|88.82|87.02|0
1645004700000|2022-02-16 09:45:00|89.05|87.25|89.22|87.42|89.28|87.48|89.05|87.25|0
1645004710000|2022-02-16 09:45:10|89.05|87.25|89.16|87.36|89.16|87.36|89.05|87.25|0
1645004720000|2022-02-16 09:45:20|89.39|87.59|89.28|87.48|89.39|87.59|89.28|87.48|0
1645004730000|2022-02-16 09:45:30|89.51|87.71|89.39|87.59|89.51|87.71|89.39|87.59|0
1645004740000|2022-02-16 09:45:40|89.51|87.71|89.51|87.71|89.51|87.71|89.51|87.71|0
1645004750000|2022-02-16 09:45:50|89.45|87.65|89.16|87.36|89.45|87.65|88.93|87.13|0
1645004760000|2022-02-16 09:46:00|89.28|87.48|89.22|87.42|89.28|87.48|89.22|87.42|0
1645004770000|2022-02-16 09:46:10|89.28|87.48|89.39|87.59|89.39|87.59|89.22|87.42|0
1645004780000|2022-02-16 09:46:20|89.28|87.48|89.05|87.25|89.39|87.59|89.05|87.25|0
1645004790000|2022-02-16 09:46:30|89.1|87.3|89.28|87.48|89.28|87.48|89.1|87.3|0
1645004800000|2022-02-16 09:46:40|89.22|87.42|89.28|87.48|89.28|87.48|89.22|87.42|0
1645004810000|2022-02-16 09:46:50|89.16|87.36|88.82|87.02|89.16|87.36|88.82|87.02|0
1645004820000|2022-02-16 09:47:00|88.76|86.96|88.93|87.13|88.93|87.13|88.7|86.9|0
1645004830000|2022-02-16 09:47:10|88.82|87.02|88.76|86.96|88.82|87.02|88.76|86.96|0
1645004840000|2022-02-16 09:47:20|88.82|87.02|88.93|87.13|88.93|87.13|88.7|86.9|0
1645004850000|2022-02-16 09:47:30|88.82|87.02|88.82|87.02|88.82|87.02|88.82|87.02|0
1645004860000|2022-02-16 09:47:40|88.93|87.13|88.93|87.13|88.93|87.13|88.93|87.13|0
1645004870000|2022-02-16 09:47:50|88.82|87.02|88.82|87.02|88.82|87.02|88.7|86.9|0
1645004880000|2022-02-16 09:48:00|88.81|87.01|88.81|87.01|88.87|87.07|88.81|87.01|0
1645004890000|2022-02-16 09:48:10|88.93|87.13|88.76|86.96|88.93|87.13|88.76|86.96|0
1645004900000|2022-02-16 09:48:20|88.93|87.13|89.27|87.47|89.27|87.47|88.93|87.13|0
1645004910000|2022-02-16 09:48:30|89.16|87.36|89.39|87.59|89.39|87.59|89.16|87.36|0
1645004940000|2022-02-16 09:49:00|89.27|87.47|89.44|87.64|89.5|87.7|89.27|87.47|0
1645004950000|2022-02-16 09:49:10|89.39|87.59|89.44|87.64|89.44|87.64|89.39|87.59|0
1645004960000|2022-02-16 09:49:20|89.5|87.7|89.33|87.53|89.5|87.7|89.33|87.53|0
1645004970000|2022-02-16 09:49:30|89.44|87.64|89.39|87.59|89.44|87.64|89.27|87.47|0
1645004990000|2022-02-16 09:49:50|89.27|87.47|89.33|87.53|89.33|87.53|89.27|87.47|0
1645005000000|2022-02-16 09:50:00|89.27|87.47|89.5|87.7|89.5|87.7|89.27|87.47|0
1645005010000|2022-02-16 09:50:10|89.62|87.82|89.67|87.87|89.67|87.87|89.62|87.82|0
1645005020000|2022-02-16 09:50:20|89.62|87.82|89.73|87.93|89.73|87.93|89.62|87.82|0
1645005030000|2022-02-16 09:50:30|89.62|87.82|89.67|87.87|89.67|87.87|89.62|87.82|0
1645005040000|2022-02-16 09:50:40|89.62|87.82|89.9|88.1|89.9|88.1|89.62|87.82|0
1645005050000|2022-02-16 09:50:50|90.08|88.28|90.02|88.22|90.13|88.33|89.96|88.16|0
1645005060000|2022-02-16 09:51:00|89.96|88.16|89.9|88.1|89.96|88.16|89.79|87.99|0
1645005070000|2022-02-16 09:51:10|89.96|88.16|90.19|88.39|90.19|88.39|89.96|88.16|0
1645005080000|2022-02-16 09:51:20|90.25|88.45|90.08|88.28|90.25|88.45|90.08|88.28|0
1645005090000|2022-02-16 09:51:30|89.9|88.1|90.08|88.28|90.08|88.28|89.9|88.1|0
1645005100000|2022-02-16 09:51:40|90.31|88.51|90.19|88.39|90.31|88.51|90.19|88.39|0
1645005110000|2022-02-16 09:51:50|90.08|88.28|90.08|88.28|90.13|88.33|90.08|88.28|0
1645005120000|2022-02-16 09:52:00|90.02|88.22|89.96|88.16|90.02|88.22|89.96|88.16|0
1645005130000|2022-02-16 09:52:10|90.02|88.22|90.08|88.28|90.08|88.28|89.9|88.1|0
1645005140000|2022-02-16 09:52:20|90.07|88.27|89.96|88.16|90.07|88.27|89.96|88.16|0
1645005150000|2022-02-16 09:52:30|90.07|88.27|89.96|88.16|90.07|88.27|89.96|88.16|0
1645005160000|2022-02-16 09:52:40|89.84|88.04|89.73|87.93|89.84|88.04|89.61|87.81|0
1645005170000|2022-02-16 09:52:50|89.84|88.04|89.78|87.98|89.84|88.04|89.78|87.98|0
1645005180000|2022-02-16 09:53:00|89.84|88.04|89.84|88.04|89.84|88.04|89.73|87.93|0
1645005190000|2022-02-16 09:53:10|89.73|87.93|89.67|87.87|89.73|87.93|89.61|87.81|0
1645005200000|2022-02-16 09:53:20|89.73|87.93|89.73|87.93|89.73|87.93|89.73|87.93|0
1645005210000|2022-02-16 09:53:30|89.84|88.04|89.73|87.93|89.84|88.04|89.73|87.93|0
1645005220000|2022-02-16 09:53:40|89.84|88.04|89.61|87.81|89.84|88.04|89.61|87.81|0
1645005230000|2022-02-16 09:53:50|89.32|87.52|89.27|87.47|89.32|87.52|89.27|87.47|0
1645005240000|2022-02-16 09:54:00|89.32|87.52|89.38|87.58|89.38|87.58|89.32|87.52|0
1645005250000|2022-02-16 09:54:10|89.27|87.47|89.15|87.35|89.27|87.47|89.15|87.35|0
1645005260000|2022-02-16 09:54:20|89.04|87.24|89.04|87.24|89.04|87.24|89.04|87.24|0
1645005270000|2022-02-16 09:54:30|89.09|87.29|89.32|87.52|89.32|87.52|89.09|87.29|0
1645005280000|2022-02-16 09:54:40|89.38|87.58|89.61|87.81|89.61|87.81|89.38|87.58|0
1645005290000|2022-02-16 09:54:50|89.73|87.93|89.5|87.7|89.73|87.93|89.5|87.7|0
1645005300000|2022-02-16 09:55:00|89.38|87.58|89.38|87.58|89.5|87.7|89.38|87.58|0
1645005310000|2022-02-16 09:55:10|89.15|87.35|89.27|87.47|89.27|87.47|89.15|87.35|0
1645005320000|2022-02-16 09:55:20|89.26|87.46|89.09|87.29|89.26|87.46|89.09|87.29|0
1645005330000|2022-02-16 09:55:30|89.15|87.35|88.92|87.12|89.15|87.35|88.92|87.12|0
1645005340000|2022-02-16 09:55:40|89.04|87.24|89.49|87.69|89.49|87.69|89.04|87.24|0
1645005350000|2022-02-16 09:55:50|89.38|87.58|89.61|87.81|89.61|87.81|89.38|87.58|0
1645005360000|2022-02-16 09:56:00|89.38|87.58|89.66|87.86|89.66|87.86|89.38|87.58|0
1645005370000|2022-02-16 09:56:10|89.61|87.81|89.09|87.29|89.61|87.81|89.09|87.29|0
1645005380000|2022-02-16 09:56:20|89.03|87.23|89.26|87.46|89.26|87.46|89.03|87.23|0
1645005390000|2022-02-16 09:56:30|89.38|87.58|89.38|87.58|89.38|87.58|89.38|87.58|0
1645005400000|2022-02-16 09:56:40|89.26|87.46|89.03|87.23|89.26|87.46|89.03|87.23|0
1645005410000|2022-02-16 09:56:50|88.69|86.89|88.8|87|88.8|87|88.69|86.89|0
1645005420000|2022-02-16 09:57:00|88.58|86.78|88.35|86.55|88.58|86.78|88.35|86.55|0
1645005430000|2022-02-16 09:57:10|88.23|86.43|88.35|86.55|88.35|86.55|88.12|86.32|0
1645005450000|2022-02-16 09:57:30|88.23|86.43|88.35|86.55|88.35|86.55|88.23|86.43|0
1645005460000|2022-02-16 09:57:40|88.23|86.43|88.12|86.32|88.23|86.43|88.12|86.32|0
1645005470000|2022-02-16 09:57:50|88.23|86.43|88.12|86.32|88.23|86.43|88.12|86.32|0
1645005480000|2022-02-16 09:58:00|88|86.2|88|86.2|88|86.2|87.89|86.09|0
1645005490000|2022-02-16 09:58:10|87.89|86.09|88|86.2|88|86.2|87.89|86.09|0
1645005500000|2022-02-16 09:58:20|88.12|86.32|88.12|86.32|88.12|86.32|88.12|86.32|0
1645005510000|2022-02-16 09:58:30|88|86.2|89.38|87.58|89.38|87.58|88|86.2|0
1645005520000|2022-02-16 09:58:40|89.26|87.46|88.46|86.66|89.32|87.52|88.46|86.66|0
1645005530000|2022-02-16 09:58:50|88.34|86.54|87.43|85.63|88.34|86.54|87.43|85.63|0
1645005540000|2022-02-16 09:59:00|87.66|85.86|87.43|85.63|87.66|85.86|87.38|85.58|0
1645005550000|2022-02-16 09:59:10|87.55|85.75|87.43|85.63|87.55|85.75|87.43|85.63|0
1645005560000|2022-02-16 09:59:20|87.38|85.58|87.43|85.63|87.43|85.63|87.38|85.58|0
1645005570000|2022-02-16 09:59:30|87.55|85.75|87.77|85.97|87.77|85.97|87.55|85.75|0
1645005580000|2022-02-16 09:59:40|87.66|85.86|88|86.2|88|86.2|87.66|85.86|0
1645005590000|2022-02-16 09:59:50|87.94|86.14|88|86.2|88|86.2|87.89|86.09|0
1645005600000|2022-02-16 10:00:00|87.77|85.97|87.71|85.91|87.77|85.97|87.66|85.86|0
1645005610000|2022-02-16 10:00:10|87.77|85.97|87.66|85.86|87.89|86.09|87.66|85.86|0
1645005620000|2022-02-16 10:00:20|87.71|85.91|87.77|85.97|87.77|85.97|87.66|85.86|0
1645005630000|2022-02-16 10:00:30|87.71|85.91|87.21|85.41|87.71|85.91|87.21|85.41|0
1645005640000|2022-02-16 10:00:40|87.32|85.52|87.15|85.35|87.32|85.52|87.15|85.35|0
1645005650000|2022-02-16 10:00:50|87.21|85.41|86.98|85.18|87.21|85.41|86.98|85.18|0
1645005660000|2022-02-16 10:01:00|87.09|85.29|87.09|85.29|87.09|85.29|87.09|85.29|0
1645005670000|2022-02-16 10:01:10|87.03|85.23|87.15|85.35|87.15|85.35|87.03|85.23|0
1645005680000|2022-02-16 10:01:20|86.98|85.18|86.3|84.5|86.98|85.18|86.3|84.5|0
1645005690000|2022-02-16 10:01:30|86.19|84.39|86.13|84.33|86.19|84.39|86.13|84.33|0
1645005700000|2022-02-16 10:01:40|86.19|84.39|86.08|84.28|86.19|84.39|86.08|84.28|0
1645005710000|2022-02-16 10:01:50|85.97|84.17|85.8|84|85.97|84.17|85.8|84|0
1645005720000|2022-02-16 10:02:00|85.63|83.83|85.57|83.77|85.63|83.83|85.57|83.77|0
1645005730000|2022-02-16 10:02:10|85.63|83.83|85.74|83.94|85.8|84|85.63|83.83|0
1645005740000|2022-02-16 10:02:20|85.85|84.05|85.63|83.83|85.85|84.05|85.63|83.83|0
1645005750000|2022-02-16 10:02:30|85.68|83.88|85.85|84.05|85.85|84.05|85.68|83.88|0
1645005760000|2022-02-16 10:02:40|85.79|83.99|85.46|83.66|85.79|83.99|85.46|83.66|0
1645005770000|2022-02-16 10:02:50|85.18|83.38|85.18|83.38|85.29|83.49|85.18|83.38|0
1645005780000|2022-02-16 10:03:00|85.01|83.21|84.85|83.05|85.01|83.21|84.85|83.05|0
1645005790000|2022-02-16 10:03:10|84.74|82.94|84.63|82.83|84.74|82.94|84.63|82.83|0
1645005800000|2022-02-16 10:03:20|84.74|82.94|85.07|83.27|85.07|83.27|84.74|82.94|0
1645005810000|2022-02-16 10:03:30|85.18|83.38|85.46|83.66|85.46|83.66|85.18|83.38|0
1645005820000|2022-02-16 10:03:40|85.52|83.72|85.68|83.88|85.68|83.88|85.52|83.72|0
1645005830000|2022-02-16 10:03:50|85.63|83.83|86.19|84.39|86.19|84.39|85.63|83.83|0
1645005840000|2022-02-16 10:04:00|86.41|84.61|86.3|84.5|86.41|84.61|86.24|84.44|0
1645005850000|2022-02-16 10:04:10|86.47|84.67|86.75|84.95|86.75|84.95|86.47|84.67|0
1645005860000|2022-02-16 10:04:20|86.98|85.18|86.98|85.18|87.2|85.4|86.98|85.18|0
1645005870000|2022-02-16 10:04:30|86.86|85.06|87.09|85.29|87.09|85.29|86.86|85.06|0
1645005880000|2022-02-16 10:04:40|86.98|85.18|86.92|85.12|86.98|85.18|86.86|85.06|0
1645005890000|2022-02-16 10:04:50|86.98|85.18|86.92|85.12|86.98|85.18|86.86|85.06|0
1645005900000|2022-02-16 10:05:00|86.98|85.18|87.09|85.29|87.09|85.29|86.75|84.95|0
1645005910000|2022-02-16 10:05:10|87.2|85.4|86.97|85.17|87.2|85.4|86.97|85.17|0
1645005920000|2022-02-16 10:05:20|86.64|84.84|86.52|84.72|86.64|84.84|86.41|84.61|0
1645005930000|2022-02-16 10:05:30|86.41|84.61|86.41|84.61|86.52|84.72|86.3|84.5|0
1645005940000|2022-02-16 10:05:40|86.3|84.5|86.07|84.27|86.3|84.5|86.07|84.27|0
1645005950000|2022-02-16 10:05:50|86.13|84.33|86.3|84.5|86.3|84.5|86.13|84.33|0
1645005960000|2022-02-16 10:06:00|86.41|84.61|86.41|84.61|86.46|84.66|86.3|84.5|0
1645005970000|2022-02-16 10:06:10|86.52|84.72|86.86|85.06|86.86|85.06|86.52|84.72|0
1645005980000|2022-02-16 10:06:20|86.97|85.17|87.2|85.4|87.2|85.4|86.97|85.17|0
1645005990000|2022-02-16 10:06:30|87.14|85.34|87.2|85.4|87.31|85.51|87.14|85.34|0
1645006000000|2022-02-16 10:06:40|86.97|85.17|86.86|85.06|87.09|85.29|86.86|85.06|0
1645006010000|2022-02-16 10:06:50|86.75|84.95|86.41|84.61|86.75|84.95|86.41|84.61|0
1645006020000|2022-02-16 10:07:00|86.52|84.72|86.75|84.95|86.75|84.95|86.52|84.72|0
1645006030000|2022-02-16 10:07:10|86.69|84.89|86.75|84.95|86.75|84.95|86.69|84.89|0
1645006040000|2022-02-16 10:07:20|86.63|84.83|86.75|84.95|86.86|85.06|86.63|84.83|0
1645006050000|2022-02-16 10:07:30|86.86|85.06|86.97|85.17|86.97|85.17|86.86|85.06|0
1645006060000|2022-02-16 10:07:40|87.03|85.23|86.91|85.11|87.03|85.23|86.91|85.11|0
1645006070000|2022-02-16 10:07:50|86.97|85.17|87.14|85.34|87.14|85.34|86.97|85.17|0
1645006080000|2022-02-16 10:08:00|87.25|85.45|87.31|85.51|87.31|85.51|87.08|85.28|0
1645006090000|2022-02-16 10:08:10|87.42|85.62|87.42|85.62|87.42|85.62|87.31|85.51|0
1645006100000|2022-02-16 10:08:20|87.48|85.68|87.31|85.51|87.48|85.68|87.31|85.51|0
1645006110000|2022-02-16 10:08:30|87.36|85.56|87.42|85.62|87.42|85.62|87.36|85.56|0
1645006120000|2022-02-16 10:08:40|87.54|85.74|87.08|85.28|87.54|85.74|87.08|85.28|0
1645006140000|2022-02-16 10:09:00|87.2|85.4|87.08|85.28|87.2|85.4|87.08|85.28|0
1645006150000|2022-02-16 10:09:10|86.97|85.17|86.86|85.06|86.97|85.17|86.86|85.06|0
1645006160000|2022-02-16 10:09:20|86.74|84.94|86.74|84.94|86.8|85|86.74|84.94|0
1645006170000|2022-02-16 10:09:30|86.86|85.06|87.2|85.4|87.2|85.4|86.86|85.06|0
1645006190000|2022-02-16 10:09:50|87.08|85.28|87.08|85.28|87.08|85.28|87.08|85.28|0
1645006200000|2022-02-16 10:10:00|87.2|85.4|87.2|85.4|87.31|85.51|87.2|85.4|0
1645006210000|2022-02-16 10:10:10|87.31|85.51|87.31|85.51|87.42|85.62|87.31|85.51|0
1645006230000|2022-02-16 10:10:30|87.25|85.45|87.88|86.08|87.88|86.08|87.25|85.45|0
1645006240000|2022-02-16 10:10:40|87.76|85.96|87.65|85.85|87.76|85.96|87.65|85.85|0
1645006250000|2022-02-16 10:10:50|87.7|85.9|87.76|85.96|87.76|85.96|87.65|85.85|0
1645006260000|2022-02-16 10:11:00|87.82|86.02|87.87|86.07|87.87|86.07|87.7|85.9|0
1645006270000|2022-02-16 10:11:10|87.76|85.96|87.76|85.96|87.76|85.96|87.7|85.9|0
1645006280000|2022-02-16 10:11:20|87.99|86.19|87.87|86.07|87.99|86.19|87.87|86.07|0
1645006290000|2022-02-16 10:11:30|87.99|86.19|87.31|85.51|87.99|86.19|87.31|85.51|0
1645006300000|2022-02-16 10:11:40|87.65|85.85|87.76|85.96|87.76|85.96|87.65|85.85|0
1645006310000|2022-02-16 10:11:50|87.65|85.85|87.65|85.85|87.65|85.85|87.65|85.85|0
1645006320000|2022-02-16 10:12:00|87.7|85.9|87.81|86.01|87.81|86.01|87.42|85.62|0
1645006330000|2022-02-16 10:12:10|87.65|85.85|87.65|85.85|87.76|85.96|87.65|85.85|0
1645006340000|2022-02-16 10:12:20|87.59|85.79|87.7|85.9|87.76|85.96|87.59|85.79|0
1645006350000|2022-02-16 10:12:30|87.76|85.96|87.87|86.07|87.87|86.07|87.76|85.96|0
1645006360000|2022-02-16 10:12:40|87.25|85.45|87.31|85.51|87.31|85.51|87.25|85.45|0
1645006370000|2022-02-16 10:12:50|87.08|85.28|86.85|85.05|87.08|85.28|86.79|84.99|0
1645006380000|2022-02-16 10:13:00|86.97|85.17|86.97|85.17|86.97|85.17|86.97|85.17|0
1645006390000|2022-02-16 10:13:10|86.85|85.05|87.3|85.5|87.3|85.5|86.85|85.05|0
1645006400000|2022-02-16 10:13:20|87.53|85.73|87.47|85.67|87.53|85.73|87.42|85.62|0
1645006410000|2022-02-16 10:13:30|87.53|85.73|87.53|85.73|87.64|85.84|87.53|85.73|0
1645006420000|2022-02-16 10:13:40|87.64|85.84|87.87|86.07|87.87|86.07|87.64|85.84|0
1645006430000|2022-02-16 10:13:50|87.99|86.19|88.21|86.41|88.21|86.41|87.99|86.19|0
1645006440000|2022-02-16 10:14:00|88.33|86.53|88.27|86.47|88.33|86.53|88.21|86.41|0
1645006450000|2022-02-16 10:14:10|88.33|86.53|88.21|86.41|88.33|86.53|88.21|86.41|0
1645006460000|2022-02-16 10:14:20|88.1|86.3|88.21|86.41|88.21|86.41|88.1|86.3|0
1645006470000|2022-02-16 10:14:30|88.15|86.35|87.87|86.07|88.15|86.35|87.87|86.07|0
1645006480000|2022-02-16 10:14:40|87.98|86.18|87.98|86.18|88.1|86.3|87.98|86.18|0
1645006490000|2022-02-16 10:14:50|88.1|86.3|88.1|86.3|88.21|86.41|88.04|86.24|0
1645006500000|2022-02-16 10:15:00|88.21|86.41|88.21|86.41|88.21|86.41|88.21|86.41|0
1645006510000|2022-02-16 10:15:10|88.1|86.3|88.21|86.41|88.21|86.41|88.1|86.3|0
1645006520000|2022-02-16 10:15:20|88.44|86.64|88.21|86.41|88.44|86.64|88.21|86.41|0
1645006530000|2022-02-16 10:15:30|88.27|86.47|88.27|86.47|88.27|86.47|88.21|86.41|0
1645006540000|2022-02-16 10:15:40|88.21|86.41|88.1|86.3|88.21|86.41|88.1|86.3|0
1645006550000|2022-02-16 10:15:50|88.15|86.35|88.1|86.3|88.15|86.35|88.1|86.3|0
1645006560000|2022-02-16 10:16:00|87.98|86.18|87.98|86.18|87.98|86.18|87.98|86.18|0
1645006570000|2022-02-16 10:16:10|87.64|85.84|87.53|85.73|87.75|85.95|87.53|85.73|0
1645006580000|2022-02-16 10:16:20|87.47|85.67|87.41|85.61|87.47|85.67|87.36|85.56|0
1645006590000|2022-02-16 10:16:30|87.3|85.5|87.75|85.95|87.75|85.95|87.3|85.5|0
1645006600000|2022-02-16 10:16:40|87.87|86.07|87.75|85.95|87.87|86.07|87.75|85.95|0
1645006610000|2022-02-16 10:16:50|87.87|86.07|87.98|86.18|87.98|86.18|87.87|86.07|0
1645006620000|2022-02-16 10:17:00|87.87|86.07|87.98|86.18|87.98|86.18|87.87|86.07|0
1645006630000|2022-02-16 10:17:10|87.92|86.12|87.75|85.95|87.92|86.12|87.75|85.95|0
1645006640000|2022-02-16 10:17:20|87.64|85.84|87.41|85.61|87.64|85.84|87.41|85.61|0
1645006650000|2022-02-16 10:17:30|87.24|85.44|87.3|85.5|87.3|85.5|87.24|85.44|0
1645006660000|2022-02-16 10:17:40|87.19|85.39|87.3|85.5|87.3|85.5|87.19|85.39|0
1645006670000|2022-02-16 10:17:50|87.19|85.39|87.19|85.39|87.19|85.39|87.19|85.39|0
1645006680000|2022-02-16 10:18:00|87.24|85.44|87.19|85.39|87.24|85.44|87.19|85.39|0
1645006690000|2022-02-16 10:18:10|87.24|85.44|87.41|85.61|87.41|85.61|87.24|85.44|0
1645006700000|2022-02-16 10:18:20|87.35|85.55|87.3|85.5|87.35|85.55|87.3|85.5|0
1645006710000|2022-02-16 10:18:30|87.19|85.39|86.96|85.16|87.24|85.44|86.96|85.16|0
1645006720000|2022-02-16 10:18:40|86.73|84.93|86.4|84.6|86.73|84.93|86.28|84.48|0
1645006730000|2022-02-16 10:18:50|86.28|84.48|86.06|84.26|86.28|84.48|86.06|84.26|0
1645006740000|2022-02-16 10:19:00|85.83|84.03|85.89|84.09|85.89|84.09|85.66|83.86|0
1645006750000|2022-02-16 10:19:10|85.83|84.03|86.06|84.26|86.06|84.26|85.83|84.03|0
1645006760000|2022-02-16 10:19:20|86.22|84.42|86.39|84.59|86.39|84.59|86.22|84.42|0
1645006770000|2022-02-16 10:19:30|86.34|84.54|86.28|84.48|86.34|84.54|86.28|84.48|0
1645006780000|2022-02-16 10:19:40|86.17|84.37|86.17|84.37|86.17|84.37|86.17|84.37|0
1645006790000|2022-02-16 10:19:50|86.28|84.48|86.06|84.26|86.28|84.48|86.06|84.26|0
1645006800000|2022-02-16 10:20:00|85.94|84.14|85.77|83.97|86.06|84.26|85.61|83.81|0
1645006810000|2022-02-16 10:20:10|86|84.2|86.06|84.26|86.17|84.37|86|84.2|0
1645006820000|2022-02-16 10:20:20|85.94|84.14|86.06|84.26|86.06|84.26|85.94|84.14|0
1645006830000|2022-02-16 10:20:30|85.94|84.14|85.72|83.92|85.94|84.14|85.72|83.92|0
1645006840000|2022-02-16 10:20:40|85.77|83.97|85.61|83.81|85.77|83.97|85.5|83.7|0
1645006850000|2022-02-16 10:20:50|85.66|83.86|85.5|83.7|85.66|83.86|85.5|83.7|0
1645006860000|2022-02-16 10:21:00|85.38|83.58|85.27|83.47|85.38|83.58|85.21|83.41|0
1645006870000|2022-02-16 10:21:10|85.16|83.36|85.16|83.36|85.16|83.36|85.16|83.36|0
1645006880000|2022-02-16 10:21:20|85.21|83.41|85.61|83.81|85.77|83.97|85.21|83.41|0
1645006890000|2022-02-16 10:21:30|85.72|83.92|85.66|83.86|85.83|84.03|85.66|83.86|0
1645006900000|2022-02-16 10:21:40|85.61|83.81|85.83|84.03|85.83|84.03|85.61|83.81|0
1645006910000|2022-02-16 10:21:50|85.72|83.92|85.83|84.03|85.83|84.03|85.72|83.92|0
1645006920000|2022-02-16 10:22:00|85.94|84.14|86.05|84.25|86.05|84.25|85.94|84.14|0
1645006930000|2022-02-16 10:22:10|85.94|84.14|86.05|84.25|86.05|84.25|85.94|84.14|0
1645006940000|2022-02-16 10:22:20|85.94|84.14|85.38|83.58|85.94|84.14|85.38|83.58|0
1645006950000|2022-02-16 10:22:30|85.49|83.69|85.38|83.58|85.49|83.69|85.38|83.58|0
1645006960000|2022-02-16 10:22:40|85.27|83.47|84.94|83.14|85.27|83.47|84.94|83.14|0
1645006970000|2022-02-16 10:22:50|84.82|83.02|84.94|83.14|85.05|83.25|84.82|83.02|0
1645006980000|2022-02-16 10:23:00|84.82|83.02|84.16|82.36|84.82|83.02|84.16|82.36|0
1645006990000|2022-02-16 10:23:10|84.05|82.25|83.94|82.14|84.05|82.25|83.94|82.14|0
1645007000000|2022-02-16 10:23:20|83.88|82.08|84.05|82.25|84.05|82.25|83.83|82.03|0
1645007010000|2022-02-16 10:23:30|84.16|82.36|84.27|82.47|84.27|82.47|84.05|82.25|0
1645007020000|2022-02-16 10:23:40|84.16|82.36|83.94|82.14|84.16|82.36|83.94|82.14|0
1645007030000|2022-02-16 10:23:50|84.05|82.25|83.88|82.08|84.05|82.25|83.88|82.08|0
1645007040000|2022-02-16 10:24:00|83.94|82.14|83.72|81.92|83.94|82.14|83.72|81.92|0
1645007050000|2022-02-16 10:24:10|83.61|81.81|83.06|81.26|83.61|81.81|83.06|81.26|0
1645007060000|2022-02-16 10:24:20|82.95|81.15|82.51|80.71|82.95|81.15|82.29|80.49|0
1645007070000|2022-02-16 10:24:30|82.4|80.6|82.29|80.49|82.4|80.6|82.29|80.49|0
1645007080000|2022-02-16 10:24:40|82.51|80.71|82.73|80.93|82.73|80.93|82.51|80.71|0
1645007090000|2022-02-16 10:24:50|82.67|80.87|82.73|80.93|82.84|81.04|82.62|80.82|0
1645007100000|2022-02-16 10:25:00|82.62|80.82|83.27|81.47|83.27|81.47|82.62|80.82|0
1645007110000|2022-02-16 10:25:10|83.22|81.42|83.16|81.36|83.27|81.47|83.16|81.36|0
1645007120000|2022-02-16 10:25:20|82.95|81.15|83.27|81.47|83.27|81.47|82.95|81.15|0
1645007130000|2022-02-16 10:25:30|83.16|81.36|83.6|81.8|83.6|81.8|83.16|81.36|0
1645007140000|2022-02-16 10:25:40|83.71|81.91|83.49|81.69|83.71|81.91|83.49|81.69|0
1645007150000|2022-02-16 10:25:50|83.38|81.58|83.22|81.42|83.38|81.58|83.16|81.36|0
1645007160000|2022-02-16 10:26:00|83.27|81.47|82.84|81.04|83.27|81.47|82.84|81.04|0
1645007170000|2022-02-16 10:26:10|82.83|81.03|82.73|80.93|82.83|81.03|82.73|80.93|0
1645007180000|2022-02-16 10:26:20|82.62|80.82|82.51|80.71|82.62|80.82|82.4|80.6|0
1645007190000|2022-02-16 10:26:30|82.56|80.76|83.11|81.31|83.11|81.31|82.56|80.76|0
1645007200000|2022-02-16 10:26:40|82.78|80.98|83|81.2|83|81.2|82.78|80.98|0
1645007210000|2022-02-16 10:26:50|83.05|81.25|83.11|81.31|83.16|81.36|83.05|81.25|0
1645007220000|2022-02-16 10:27:00|83.16|81.36|83.38|81.58|83.38|81.58|83.16|81.36|0
1645007230000|2022-02-16 10:27:10|83.55|81.75|83.6|81.8|83.71|81.91|83.55|81.75|0
1645007240000|2022-02-16 10:27:20|83.82|82.02|83.71|81.91|83.82|82.02|83.71|81.91|0
1645007250000|2022-02-16 10:27:30|83.6|81.8|83.71|81.91|83.82|82.02|83.6|81.8|0
1645007260000|2022-02-16 10:27:40|83.93|82.13|84.26|82.46|84.26|82.46|83.93|82.13|0
1645007270000|2022-02-16 10:27:50|84.15|82.35|84.1|82.3|84.15|82.35|84.04|82.24|0
1645007280000|2022-02-16 10:28:00|84.04|82.24|84.1|82.3|84.1|82.3|83.93|82.13|0
1645007290000|2022-02-16 10:28:10|84.04|82.24|83.93|82.13|84.15|82.35|83.93|82.13|0
1645007300000|2022-02-16 10:28:20|83.98|82.18|84.15|82.35|84.15|82.35|83.93|82.13|0
1645007310000|2022-02-16 10:28:30|83.93|82.13|84.04|82.24|84.09|82.29|83.93|82.13|0
1645007320000|2022-02-16 10:28:40|83.93|82.13|84.15|82.35|84.15|82.35|83.93|82.13|0
1645007330000|2022-02-16 10:28:50|84.26|82.46|84.26|82.46|84.26|82.46|84.26|82.46|0
1645007340000|2022-02-16 10:29:00|84.48|82.68|84.26|82.46|84.48|82.68|84.26|82.46|0
1645007350000|2022-02-16 10:29:10|84.37|82.57|84.71|82.91|84.71|82.91|84.37|82.57|0
1645007360000|2022-02-16 10:29:20|84.48|82.68|84.37|82.57|84.48|82.68|84.37|82.57|0
1645007370000|2022-02-16 10:29:30|84.48|82.68|84.54|82.74|84.54|82.74|84.37|82.57|0
1645007380000|2022-02-16 10:29:40|84.71|82.91|84.59|82.79|84.71|82.91|84.59|82.79|0
1645007390000|2022-02-16 10:29:50|84.15|82.35|84.26|82.46|84.26|82.46|84.15|82.35|0
1645007400000|2022-02-16 10:30:00|83.98|82.18|83.49|81.69|83.98|82.18|83.49|81.69|0
1645007410000|2022-02-16 10:30:10|83.6|81.8|84.09|82.29|84.09|82.29|83.6|81.8|0
1645007420000|2022-02-16 10:30:20|84.15|82.35|84.59|82.79|84.59|82.79|84.15|82.35|0
1645007430000|2022-02-16 10:30:30|84.54|82.74|84.48|82.68|84.59|82.79|84.48|82.68|0
1645007440000|2022-02-16 10:30:40|84.59|82.79|84.82|83.02|84.82|83.02|84.59|82.79|0
1645007450000|2022-02-16 10:30:50|84.76|82.96|84.76|82.96|84.82|83.02|84.76|82.96|0
1645007460000|2022-02-16 10:31:00|84.59|82.79|84.48|82.68|84.59|82.79|84.48|82.68|0
1645007470000|2022-02-16 10:31:10|84.81|83.01|84.7|82.9|84.81|83.01|84.7|82.9|0
1645007480000|2022-02-16 10:31:20|84.59|82.79|84.42|82.62|84.59|82.79|84.31|82.51|0
1645007490000|2022-02-16 10:31:30|84.48|82.68|84.26|82.46|84.48|82.68|84.26|82.46|0
1645007500000|2022-02-16 10:31:40|84.48|82.68|84.59|82.79|84.81|83.01|84.48|82.68|0
1645007510000|2022-02-16 10:31:50|84.65|82.85|84.37|82.57|84.65|82.85|84.37|82.57|0
1645007520000|2022-02-16 10:32:00|84.59|82.79|84.59|82.79|84.7|82.9|84.59|82.79|0
1645007530000|2022-02-16 10:32:10|84.48|82.68|84.04|82.24|84.59|82.79|84.04|82.24|0
1645007540000|2022-02-16 10:32:20|83.98|82.18|84.04|82.24|84.04|82.24|83.82|82.02|0
1645007550000|2022-02-16 10:32:30|83.93|82.13|84.09|82.29|84.09|82.29|83.82|82.02|0
1645007560000|2022-02-16 10:32:40|84.04|82.24|84.15|82.35|84.15|82.35|84.04|82.24|0
1645007570000|2022-02-16 10:32:50|84.09|82.29|84.15|82.35|84.15|82.35|84.09|82.29|0
1645007580000|2022-02-16 10:33:00|84.2|82.4|84.26|82.46|84.37|82.57|84.15|82.35|0
1645007590000|2022-02-16 10:33:10|84.53|82.73|84.59|82.79|84.7|82.9|84.53|82.73|0
1645007600000|2022-02-16 10:33:20|84.7|82.9|84.81|83.01|84.81|83.01|84.7|82.9|0
1645007610000|2022-02-16 10:33:30|84.7|82.9|84.81|83.01|84.81|83.01|84.7|82.9|0
1645007620000|2022-02-16 10:33:40|84.7|82.9|84.64|82.84|84.7|82.9|84.59|82.79|0
1645007630000|2022-02-16 10:33:50|84.59|82.79|84.48|82.68|84.59|82.79|84.48|82.68|0
1645007640000|2022-02-16 10:34:00|84.7|82.9|84.64|82.84|84.7|82.9|84.59|82.79|0
1645007650000|2022-02-16 10:34:10|84.7|82.9|84.7|82.9|84.7|82.9|84.7|82.9|0
1645007660000|2022-02-16 10:34:20|84.81|83.01|84.81|83.01|84.81|83.01|84.81|83.01|0
1645007670000|2022-02-16 10:34:30|84.92|83.12|84.92|83.12|84.92|83.12|84.81|83.01|0
1645007680000|2022-02-16 10:34:40|82.42|80.62|82.64|80.84|82.64|80.84|82.42|80.62|0
1645007690000|2022-02-16 10:34:50|84.67|82.87|86.46|84.66|86.46|84.66|84.67|82.87|0
1645007700000|2022-02-16 10:35:00|86.3|84.5|86.19|84.39|86.3|84.5|86.19|84.39|0
1645007710000|2022-02-16 10:35:10|86.24|84.44|86.52|84.72|86.52|84.72|86.24|84.44|0
1645007720000|2022-02-16 10:35:20|86.46|84.66|86.08|84.28|86.46|84.66|86.08|84.28|0
1645007730000|2022-02-16 10:35:30|85.96|84.16|86.07|84.27|86.52|84.72|85.96|84.16|0
1645007740000|2022-02-16 10:35:40|86.13|84.33|85.85|84.05|86.3|84.5|85.85|84.05|0
1645007750000|2022-02-16 10:35:50|85.3|83.5|85.74|83.94|85.74|83.94|85.3|83.5|0
1645007760000|2022-02-16 10:36:00|85.63|83.83|85.63|83.83|85.68|83.88|85.63|83.83|0
1645007770000|2022-02-16 10:36:10|85.74|83.94|86.24|84.44|86.24|84.44|85.74|83.94|0
1645007780000|2022-02-16 10:36:20|86.3|84.5|86.02|84.22|86.3|84.5|86.02|84.22|0
1645007790000|2022-02-16 10:36:30|85.85|84.05|85.85|84.05|85.85|84.05|85.79|83.99|0
1645007800000|2022-02-16 10:36:40|86.19|84.39|86.3|84.5|86.3|84.5|86.19|84.39|0
1645007810000|2022-02-16 10:36:50|86.41|84.61|86.41|84.61|86.41|84.61|86.41|84.61|0
1645007820000|2022-02-16 10:37:00|86.46|84.66|86.3|84.5|86.46|84.66|86.24|84.44|0
1645007830000|2022-02-16 10:37:10|86.18|84.38|86.07|84.27|86.18|84.38|86.07|84.27|0
1645007840000|2022-02-16 10:37:20|86.18|84.38|86.07|84.27|86.18|84.38|85.85|84.05|0
1645007850000|2022-02-16 10:37:30|85.96|84.16|85.96|84.16|86.01|84.21|85.96|84.16|0
1645007860000|2022-02-16 10:37:40|86.07|84.27|85.79|83.99|86.07|84.27|85.79|83.99|0
1645007870000|2022-02-16 10:37:50|85.96|84.16|86.01|84.21|86.01|84.21|85.96|84.16|0
1645007880000|2022-02-16 10:38:00|86.07|84.27|86.13|84.33|86.18|84.38|86.07|84.27|0
1645007890000|2022-02-16 10:38:10|86.07|84.27|85.9|84.1|86.07|84.27|85.9|84.1|0
1645007900000|2022-02-16 10:38:20|85.96|84.16|85.68|83.88|85.96|84.16|85.63|83.83|0
1645007910000|2022-02-16 10:38:30|85.74|83.94|85.85|84.05|85.85|84.05|85.74|83.94|0
1645007920000|2022-02-16 10:38:40|85.63|83.83|85.63|83.83|85.63|83.83|85.63|83.83|0
1645007930000|2022-02-16 10:38:50|85.57|83.77|85.57|83.77|85.57|83.77|85.57|83.77|0
1645007940000|2022-02-16 10:39:00|85.68|83.88|85.79|83.99|86.01|84.21|85.68|83.88|0
1645007950000|2022-02-16 10:39:10|85.85|84.05|85.79|83.99|85.85|84.05|85.74|83.94|0
1645007960000|2022-02-16 10:39:20|85.74|83.94|85.85|84.05|85.85|84.05|85.74|83.94|0
1645007970000|2022-02-16 10:39:30|85.74|83.94|85.74|83.94|85.74|83.94|85.74|83.94|0
1645007980000|2022-02-16 10:39:40|85.62|83.82|85.51|83.71|85.62|83.82|85.51|83.71|0
1645007990000|2022-02-16 10:39:50|85.62|83.82|85.68|83.88|85.68|83.88|85.62|83.82|0
1645008000000|2022-02-16 10:40:00|85.74|83.94|86.12|84.32|86.18|84.38|85.74|83.94|0
1645008010000|2022-02-16 10:40:10|85.85|84.05|85.74|83.94|85.85|84.05|85.74|83.94|0
1645008020000|2022-02-16 10:40:20|85.85|84.05|85.85|84.05|85.85|84.05|85.74|83.94|0
1645008030000|2022-02-16 10:40:30|85.9|84.1|85.96|84.16|86.07|84.27|85.9|84.1|0
1645008050000|2022-02-16 10:40:50|86.07|84.27|86.18|84.38|86.18|84.38|86.01|84.21|0
1645008060000|2022-02-16 10:41:00|86.29|84.49|86.29|84.49|86.29|84.49|86.29|84.49|0
1645008070000|2022-02-16 10:41:10|86.35|84.55|86.4|84.6|86.4|84.6|86.35|84.55|0
1645008080000|2022-02-16 10:41:20|86.35|84.55|86.63|84.83|86.63|84.83|86.35|84.55|0
1645008090000|2022-02-16 10:41:30|86.68|84.88|86.74|84.94|86.74|84.94|86.68|84.88|0
1645008100000|2022-02-16 10:41:40|86.85|85.05|86.63|84.83|86.85|85.05|86.63|84.83|0
1645008110000|2022-02-16 10:41:50|86.51|84.71|86.4|84.6|86.51|84.71|86.4|84.6|0
1645008120000|2022-02-16 10:42:00|86.63|84.83|86.29|84.49|86.63|84.83|86.29|84.49|0
1645008130000|2022-02-16 10:42:10|86.23|84.43|86.29|84.49|86.29|84.49|86.23|84.43|0
1645008140000|2022-02-16 10:42:20|86.34|84.54|86.4|84.6|86.4|84.6|86.29|84.49|0
1645008150000|2022-02-16 10:42:30|86.51|84.71|86.4|84.6|86.51|84.71|86.4|84.6|0
1645008160000|2022-02-16 10:42:40|86.51|84.71|86.46|84.66|86.51|84.71|86.46|84.66|0
1645008170000|2022-02-16 10:42:50|86.51|84.71|86.85|85.05|86.85|85.05|86.51|84.71|0
1645008180000|2022-02-16 10:43:00|86.74|84.94|86.85|85.05|86.9|85.1|86.74|84.94|0
1645008190000|2022-02-16 10:43:10|86.74|84.94|86.85|85.05|86.85|85.05|86.74|84.94|0
1645008200000|2022-02-16 10:43:20|86.74|84.94|86.62|84.82|86.74|84.94|86.62|84.82|0
1645008210000|2022-02-16 10:43:30|86.4|84.6|86.18|84.38|86.4|84.6|86.18|84.38|0
1645008220000|2022-02-16 10:43:40|86.29|84.49|86.29|84.49|86.29|84.49|86.18|84.38|0
1645008230000|2022-02-16 10:43:50|86.18|84.38|86.29|84.49|86.29|84.49|86.18|84.38|0
1645008240000|2022-02-16 10:44:00|86.18|84.38|86.29|84.49|86.29|84.49|86.18|84.38|0
1645008250000|2022-02-16 10:44:10|86.34|84.54|86.4|84.6|86.4|84.6|86.34|84.54|0
1645008260000|2022-02-16 10:44:20|86.34|84.54|86.51|84.71|86.51|84.71|86.34|84.54|0
1645008270000|2022-02-16 10:44:30|86.74|84.94|87.01|85.21|87.01|85.21|86.74|84.94|0
1645008280000|2022-02-16 10:44:40|86.9|85.1|86.73|84.93|86.9|85.1|86.62|84.82|0
1645008300000|2022-02-16 10:45:00|86.85|85.05|86.79|84.99|86.85|85.05|86.73|84.93|0
1645008310000|2022-02-16 10:45:10|86.73|84.93|86.62|84.82|86.73|84.93|86.62|84.82|0
1645008320000|2022-02-16 10:45:20|86.68|84.88|86.68|84.88|86.73|84.93|86.68|84.88|0
1645008330000|2022-02-16 10:45:30|86.73|84.93|86.62|84.82|86.85|85.05|86.62|84.82|0
1645008350000|2022-02-16 10:45:50|86.79|84.99|86.79|84.99|86.79|84.99|86.79|84.99|0
1645008360000|2022-02-16 10:46:00|86.85|85.05|86.62|84.82|86.85|85.05|86.62|84.82|0
1645008370000|2022-02-16 10:46:10|86.73|84.93|86.73|84.93|86.73|84.93|86.73|84.93|0
1645008390000|2022-02-16 10:46:30|86.85|85.05|86.73|84.93|86.85|85.05|86.73|84.93|0
1645008400000|2022-02-16 10:46:40|86.79|84.99|86.73|84.93|86.79|84.99|86.73|84.93|0
1645008410000|2022-02-16 10:46:50|86.67|84.87|86.62|84.82|86.73|84.93|86.62|84.82|0
1645008420000|2022-02-16 10:47:00|86.28|84.48|86.28|84.48|86.28|84.48|86.28|84.48|0
1645008430000|2022-02-16 10:47:10|86.4|84.6|86.4|84.6|86.4|84.6|86.4|84.6|0
1645008440000|2022-02-16 10:47:20|86.28|84.48|86.28|84.48|86.28|84.48|86.28|84.48|0
1645008460000|2022-02-16 10:47:40|86.4|84.6|86.51|84.71|86.51|84.71|86.4|84.6|0
1645008470000|2022-02-16 10:47:50|86.4|84.6|86.45|84.65|86.51|84.71|86.4|84.6|0
1645008480000|2022-02-16 10:48:00|86.4|84.6|86.4|84.6|86.51|84.71|86.4|84.6|0
1645008490000|2022-02-16 10:48:10|86.39|84.59|86.39|84.59|86.51|84.71|86.39|84.59|0
1645008500000|2022-02-16 10:48:20|86.28|84.48|86.17|84.37|86.28|84.48|86.06|84.26|0
1645008510000|2022-02-16 10:48:30|86.28|84.48|86.45|84.65|86.45|84.65|86.22|84.42|0
1645008520000|2022-02-16 10:48:40|86.39|84.59|86.45|84.65|86.45|84.65|86.39|84.59|0
1645008530000|2022-02-16 10:48:50|86.39|84.59|86.39|84.59|86.45|84.65|86.34|84.54|0
1645008540000|2022-02-16 10:49:00|86.51|84.71|86.45|84.65|86.51|84.71|86.45|84.65|0
1645008550000|2022-02-16 10:49:10|86.51|84.71|86.51|84.71|86.73|84.93|86.51|84.71|0
1645008560000|2022-02-16 10:49:20|86.73|84.93|86.95|85.15|86.95|85.15|86.73|84.93|0
1645008570000|2022-02-16 10:49:30|87.07|85.27|87.07|85.27|87.07|85.27|87.07|85.27|0
1645008580000|2022-02-16 10:49:40|87.18|85.38|87.18|85.38|87.18|85.38|87.18|85.38|0
1645008590000|2022-02-16 10:49:50|86.95|85.15|86.89|85.09|86.95|85.15|86.73|84.93|0
1645008600000|2022-02-16 10:50:00|86.78|84.98|86.78|84.98|86.84|85.04|86.78|84.98|0
1645008610000|2022-02-16 10:50:10|87.07|85.27|87.07|85.27|87.07|85.27|87.07|85.27|0
1645008620000|2022-02-16 10:50:20|87.18|85.38|87.34|85.54|87.34|85.54|87.18|85.38|0
1645008630000|2022-02-16 10:50:30|87.29|85.49|87.06|85.26|87.29|85.49|87.06|85.26|0
1645008640000|2022-02-16 10:50:40|87.23|85.43|87.18|85.38|87.29|85.49|87.18|85.38|0
1645008650000|2022-02-16 10:50:50|87.4|85.6|87.29|85.49|87.4|85.6|87.29|85.49|0
1645008660000|2022-02-16 10:51:00|87.34|85.54|87.34|85.54|87.34|85.54|87.29|85.49|0
1645008670000|2022-02-16 10:51:10|87.29|85.49|87.4|85.6|87.4|85.6|87.29|85.49|0
1645008680000|2022-02-16 10:51:20|87.51|85.71|87.4|85.6|87.51|85.71|87.4|85.6|0
1645008690000|2022-02-16 10:51:30|87.51|85.71|87.46|85.66|87.51|85.71|87.46|85.66|0
1645008700000|2022-02-16 10:51:40|87.63|85.83|87.51|85.71|87.63|85.83|87.4|85.6|0
1645008710000|2022-02-16 10:51:50|87.34|85.54|87.51|85.71|87.51|85.71|87.29|85.49|0
1645008720000|2022-02-16 10:52:00|87.57|85.77|87.63|85.83|87.63|85.83|87.57|85.77|0
1645008730000|2022-02-16 10:52:10|87.51|85.71|87.57|85.77|87.57|85.77|87.51|85.71|0
1645008740000|2022-02-16 10:52:20|87.74|85.94|87.4|85.6|87.74|85.94|87.4|85.6|0
1645008750000|2022-02-16 10:52:30|87.74|85.94|87.63|85.83|87.74|85.94|87.63|85.83|0
1645008760000|2022-02-16 10:52:40|87.57|85.77|87.12|85.32|87.57|85.77|87.12|85.32|0
1645008770000|2022-02-16 10:52:50|87.17|85.37|87.17|85.37|87.29|85.49|87.17|85.37|0
1645008780000|2022-02-16 10:53:00|87.4|85.6|87.34|85.54|87.4|85.6|87.34|85.54|0
1645008790000|2022-02-16 10:53:10|87.29|85.49|87.29|85.49|87.29|85.49|87.29|85.49|0
1645008800000|2022-02-16 10:53:20|87.51|85.71|87.57|85.77|87.62|85.82|87.4|85.6|0
1645008810000|2022-02-16 10:53:30|87.62|85.82|87.62|85.82|87.62|85.82|87.51|85.71|0
1645008820000|2022-02-16 10:53:40|87.74|85.94|87.62|85.82|87.74|85.94|87.51|85.71|0
1645008830000|2022-02-16 10:53:50|87.74|85.94|87.62|85.82|87.74|85.94|87.62|85.82|0
1645008840000|2022-02-16 10:54:00|87.68|85.88|87.62|85.82|87.74|85.94|87.62|85.82|0
1645008850000|2022-02-16 10:54:10|87.51|85.71|87.62|85.82|87.62|85.82|87.51|85.71|0
1645008860000|2022-02-16 10:54:20|87.51|85.71|87.51|85.71|87.51|85.71|87.45|85.65|0
1645008870000|2022-02-16 10:54:30|87.74|85.94|87.74|85.94|87.74|85.94|87.74|85.94|0
1645008880000|2022-02-16 10:54:40|87.62|85.82|87.51|85.71|87.62|85.82|87.51|85.71|0
1645008890000|2022-02-16 10:54:50|87.4|85.6|87.4|85.6|87.51|85.71|87.4|85.6|0
1645008900000|2022-02-16 10:55:00|87.51|85.71|87.51|85.71|87.51|85.71|87.51|85.71|0
1645008910000|2022-02-16 10:55:10|87.4|85.6|87.4|85.6|87.4|85.6|87.4|85.6|0
1645008920000|2022-02-16 10:55:20|87.28|85.48|87.62|85.82|87.62|85.82|87.28|85.48|0
1645008930000|2022-02-16 10:55:30|87.73|85.93|87.85|86.05|87.85|86.05|87.73|85.93|0
1645008940000|2022-02-16 10:55:40|88.07|86.27|87.85|86.05|88.07|86.27|87.85|86.05|0
1645008950000|2022-02-16 10:55:50|87.73|85.93|87.79|85.99|87.85|86.05|87.62|85.82|0
1645008960000|2022-02-16 10:56:00|87.73|85.93|87.79|85.99|87.79|85.99|87.73|85.93|0
1645008970000|2022-02-16 10:56:10|87.85|86.05|87.85|86.05|87.85|86.05|87.73|85.93|0
1645008980000|2022-02-16 10:56:20|87.73|85.93|87.85|86.05|87.85|86.05|87.73|85.93|0
1645008990000|2022-02-16 10:56:30|87.73|85.93|87.73|85.93|87.73|85.93|87.67|85.87|0
1645009000000|2022-02-16 10:56:40|87.85|86.05|87.96|86.16|87.96|86.16|87.85|86.05|0
1645009010000|2022-02-16 10:56:50|87.85|86.05|87.85|86.05|87.85|86.05|87.85|86.05|0
1645009020000|2022-02-16 10:57:00|87.96|86.16|87.85|86.05|87.96|86.16|87.85|86.05|0
1645009030000|2022-02-16 10:57:10|87.96|86.16|87.85|86.05|87.96|86.16|87.85|86.05|0
1645009040000|2022-02-16 10:57:20|87.96|86.16|87.96|86.16|87.96|86.16|87.96|86.16|0
1645009050000|2022-02-16 10:57:30|88.07|86.27|87.96|86.16|88.07|86.27|87.96|86.16|0
1645009060000|2022-02-16 10:57:40|88.07|86.27|88.07|86.27|88.07|86.27|88.07|86.27|0
1645009070000|2022-02-16 10:57:50|88.18|86.38|88.18|86.38|88.18|86.38|88.18|86.38|0
1645009080000|2022-02-16 10:58:00|88.3|86.5|88.3|86.5|88.3|86.5|88.3|86.5|0
1645009090000|2022-02-16 10:58:10|88.18|86.38|88.07|86.27|88.18|86.38|88.07|86.27|0
1645009100000|2022-02-16 10:58:20|87.84|86.04|88.18|86.38|88.18|86.38|87.84|86.04|0
1645009120000|2022-02-16 10:58:40|88.3|86.5|88.18|86.38|88.3|86.5|88.18|86.38|0
1645009130000|2022-02-16 10:58:50|88.07|86.27|88.07|86.27|88.07|86.27|88.07|86.27|0
1645009150000|2022-02-16 10:59:10|88.18|86.38|87.84|86.04|88.18|86.38|87.84|86.04|0
1645009160000|2022-02-16 10:59:20|87.73|85.93|87.73|85.93|87.73|85.93|87.73|85.93|0
1645009170000|2022-02-16 10:59:30|87.62|85.82|87.62|85.82|87.73|85.93|87.62|85.82|0
1645009180000|2022-02-16 10:59:40|87.67|85.87|87.73|85.93|87.73|85.93|87.67|85.87|0
1645009190000|2022-02-16 10:59:50|87.5|85.7|87.56|85.76|87.62|85.82|87.5|85.7|0
1645009200000|2022-02-16 11:00:00|87.62|85.82|87.5|85.7|87.62|85.82|87.5|85.7|0
1645009210000|2022-02-16 11:00:10|87.44|85.64|87.5|85.7|87.5|85.7|87.44|85.64|0
1645009220000|2022-02-16 11:00:20|87.56|85.76|87.39|85.59|87.56|85.76|87.39|85.59|0
1645009230000|2022-02-16 11:00:30|87.5|85.7|87.39|85.59|87.62|85.82|87.39|85.59|0
1645009240000|2022-02-16 11:00:40|87.5|85.7|88.52|86.72|88.52|86.72|87.5|85.7|0
1645009250000|2022-02-16 11:00:50|88.18|86.38|89.09|87.29|89.09|87.29|88.18|86.38|0
1645009260000|2022-02-16 11:01:00|88.75|86.95|88.58|86.78|88.75|86.95|88.52|86.72|0
1645009270000|2022-02-16 11:01:10|88.63|86.83|88.41|86.61|88.63|86.83|88.41|86.61|0
1645009280000|2022-02-16 11:01:20|88.29|86.49|88.35|86.55|88.35|86.55|88.18|86.38|0
1645009290000|2022-02-16 11:01:30|88.29|86.49|88.41|86.61|88.41|86.61|88.29|86.49|0
1645009300000|2022-02-16 11:01:40|88.29|86.49|88.46|86.66|88.46|86.66|88.29|86.49|0
1645009310000|2022-02-16 11:01:50|88.52|86.72|88.41|86.61|88.52|86.72|88.41|86.61|0
1645009320000|2022-02-16 11:02:00|88.52|86.72|88.41|86.61|88.63|86.83|88.41|86.61|0
1645009330000|2022-02-16 11:02:10|88.18|86.38|87.95|86.15|88.18|86.38|87.95|86.15|0
1645009340000|2022-02-16 11:02:20|87.84|86.04|87.95|86.15|87.95|86.15|87.84|86.04|0
1645009350000|2022-02-16 11:02:30|88.01|86.21|87.89|86.09|88.07|86.27|87.89|86.09|0
1645009360000|2022-02-16 11:02:40|88.07|86.27|88.12|86.32|88.18|86.38|88.07|86.27|0
1645009370000|2022-02-16 11:02:50|87.84|86.04|87.84|86.04|87.84|86.04|87.84|86.04|0
1645009390000|2022-02-16 11:03:10|87.73|85.93|87.73|85.93|87.73|85.93|87.73|85.93|0
1645009400000|2022-02-16 11:03:20|87.61|85.81|87.61|85.81|87.73|85.93|87.61|85.81|0
1645009410000|2022-02-16 11:03:30|87.5|85.7|87.73|85.93|87.73|85.93|87.5|85.7|0
1645009420000|2022-02-16 11:03:40|87.72|85.92|87.72|85.92|87.72|85.92|87.72|85.92|0
1645009430000|2022-02-16 11:03:50|87.84|86.04|87.39|85.59|87.84|86.04|87.39|85.59|0
1645009440000|2022-02-16 11:04:00|87.27|85.47|87.5|85.7|87.5|85.7|87.27|85.47|0
1645009450000|2022-02-16 11:04:10|87.39|85.59|87.5|85.7|87.5|85.7|87.39|85.59|0
1645009460000|2022-02-16 11:04:20|87.78|85.98|87.5|85.7|87.78|85.98|87.5|85.7|0
1645009470000|2022-02-16 11:04:30|87.55|85.75|87.61|85.81|87.61|85.81|87.55|85.75|0
1645009480000|2022-02-16 11:04:40|87.5|85.7|87.84|86.04|87.84|86.04|87.5|85.7|0
1645009490000|2022-02-16 11:04:50|87.72|85.92|87.72|85.92|87.72|85.92|87.72|85.92|0
1645009500000|2022-02-16 11:05:00|87.66|85.86|87.84|86.04|87.84|86.04|87.66|85.86|0
1645009510000|2022-02-16 11:05:10|88.29|86.49|88.29|86.49|88.29|86.49|88.29|86.49|0
1645009520000|2022-02-16 11:05:20|88.34|86.54|88.29|86.49|88.4|86.6|88.29|86.49|0
1645009530000|2022-02-16 11:05:30|88.4|86.6|88.29|86.49|88.4|86.6|88.29|86.49|0
1645009540000|2022-02-16 11:05:40|88.23|86.43|88.29|86.49|88.29|86.49|88.23|86.43|0
1645009560000|2022-02-16 11:06:00|88.23|86.43|88.17|86.37|88.29|86.49|88.17|86.37|0
1645009570000|2022-02-16 11:06:10|88.29|86.49|88.29|86.49|88.4|86.6|88.29|86.49|0
1645009600000|2022-02-16 11:06:40|88.4|86.6|88.29|86.49|88.4|86.6|88.29|86.49|0
1645009610000|2022-02-16 11:06:50|88.4|86.6|88.4|86.6|88.4|86.6|88.4|86.6|0
1645009620000|2022-02-16 11:07:00|88.51|86.71|88.4|86.6|88.51|86.71|88.4|86.6|0
1645009630000|2022-02-16 11:07:10|88.51|86.71|88.4|86.6|88.51|86.71|88.4|86.6|0
1645009640000|2022-02-16 11:07:20|88.29|86.49|88.17|86.37|88.29|86.49|88.17|86.37|0
1645009650000|2022-02-16 11:07:30|88.06|86.26|88.06|86.26|88.06|86.26|88.06|86.26|0
1645009660000|2022-02-16 11:07:40|88.17|86.37|88.29|86.49|88.29|86.49|88.17|86.37|0
1645009670000|2022-02-16 11:07:50|88.23|86.43|88.17|86.37|88.23|86.43|88.17|86.37|0
1645009680000|2022-02-16 11:08:00|88.29|86.49|88.06|86.26|88.29|86.49|87.95|86.15|0
1645009690000|2022-02-16 11:08:10|87.95|86.15|87.83|86.03|88.06|86.26|87.83|86.03|0
1645009700000|2022-02-16 11:08:20|88.06|86.26|87.83|86.03|88.06|86.26|87.72|85.92|0
1645009710000|2022-02-16 11:08:30|87.72|85.92|87.66|85.86|87.72|85.92|87.66|85.86|0
1645009720000|2022-02-16 11:08:40|87.72|85.92|87.72|85.92|87.72|85.92|87.72|85.92|0
1645009740000|2022-02-16 11:09:00|87.77|85.97|87.83|86.03|87.83|86.03|87.77|85.97|0
1645009750000|2022-02-16 11:09:10|87.72|85.92|87.61|85.81|87.72|85.92|87.61|85.81|0
1645009760000|2022-02-16 11:09:20|87.72|85.92|87.66|85.86|87.72|85.92|87.61|85.81|0
1645009770000|2022-02-16 11:09:30|87.61|85.81|87.49|85.69|87.61|85.81|87.49|85.69|0
1645009780000|2022-02-16 11:09:40|87.6|85.8|87.55|85.75|87.6|85.8|87.55|85.75|0
1645009790000|2022-02-16 11:09:50|87.6|85.8|87.55|85.75|87.6|85.8|87.55|85.75|0
1645009800000|2022-02-16 11:10:00|87.49|85.69|87.21|85.41|87.49|85.69|87.15|85.35|0
1645009810000|2022-02-16 11:10:10|87.15|85.35|86.82|85.02|87.15|85.35|86.82|85.02|0
1645009820000|2022-02-16 11:10:20|86.87|85.07|86.7|84.9|86.87|85.07|86.7|84.9|0
1645009830000|2022-02-16 11:10:30|86.93|85.13|86.93|85.13|86.93|85.13|86.87|85.07|0
1645009840000|2022-02-16 11:10:40|86.76|84.96|86.7|84.9|86.76|84.96|86.7|84.9|0
1645009850000|2022-02-16 11:10:50|86.48|84.68|86.53|84.73|86.53|84.73|86.42|84.62|0
1645009860000|2022-02-16 11:11:00|86.42|84.62|86.26|84.46|86.48|84.68|86.26|84.46|0
1645009870000|2022-02-16 11:11:10|86.37|84.57|86.48|84.68|86.59|84.79|86.37|84.57|0
1645009880000|2022-02-16 11:11:20|86.37|84.57|86.26|84.46|86.37|84.57|86.26|84.46|0
1645009890000|2022-02-16 11:11:30|86.14|84.34|86.14|84.34|86.14|84.34|86.14|84.34|0
1645009900000|2022-02-16 11:11:40|86.26|84.46|86.14|84.34|86.26|84.46|86.14|84.34|0
1645009910000|2022-02-16 11:11:50|86.25|84.45|86.03|84.23|86.25|84.45|86.03|84.23|0
1645009920000|2022-02-16 11:12:00|86.08|84.28|86.14|84.34|86.14|84.34|86.08|84.28|0
1645009930000|2022-02-16 11:12:10|86.25|84.45|86.25|84.45|86.25|84.45|86.2|84.4|0
1645009940000|2022-02-16 11:12:20|86.14|84.34|86.25|84.45|86.25|84.45|86.14|84.34|0
1645009950000|2022-02-16 11:12:30|86.37|84.57|86.25|84.45|86.37|84.57|86.25|84.45|0
1645009960000|2022-02-16 11:12:40|86.37|84.57|86.37|84.57|86.37|84.57|86.37|84.57|0
1645009970000|2022-02-16 11:12:50|86.25|84.45|85.92|84.12|86.25|84.45|85.92|84.12|0
1645009980000|2022-02-16 11:13:00|86.03|84.23|86.14|84.34|86.14|84.34|86.03|84.23|0
1645009990000|2022-02-16 11:13:10|86.25|84.45|86.42|84.62|86.42|84.62|86.25|84.45|0
1645010000000|2022-02-16 11:13:20|86.48|84.68|86.48|84.68|86.48|84.68|86.42|84.62|0
1645010010000|2022-02-16 11:13:30|86.59|84.79|86.59|84.79|86.59|84.79|86.59|84.79|0
1645010020000|2022-02-16 11:13:40|86.48|84.68|86.48|84.68|86.48|84.68|86.48|84.68|0
1645010030000|2022-02-16 11:13:50|86.53|84.73|86.59|84.79|86.59|84.79|86.48|84.68|0
1645010040000|2022-02-16 11:14:00|86.64|84.84|86.7|84.9|86.81|85.01|86.64|84.84|0
1645010050000|2022-02-16 11:14:10|86.75|84.95|86.64|84.84|86.75|84.95|86.59|84.79|0
1645010060000|2022-02-16 11:14:20|86.59|84.79|86.59|84.79|86.59|84.79|86.59|84.79|0
1645010070000|2022-02-16 11:14:30|86.7|84.9|86.53|84.73|86.7|84.9|86.53|84.73|0
1645010080000|2022-02-16 11:14:40|86.42|84.62|86.47|84.67|86.48|84.68|86.42|84.62|0
1645010090000|2022-02-16 11:14:50|86.19|84.39|85.92|84.12|86.25|84.45|85.92|84.12|0
1645010100000|2022-02-16 11:15:00|85.97|84.17|86.42|84.62|86.42|84.62|85.97|84.17|0
1645010110000|2022-02-16 11:15:10|86.81|85.01|86.81|85.01|86.81|85.01|86.7|84.9|0
1645010120000|2022-02-16 11:15:20|86.86|85.06|86.47|84.67|86.86|85.06|86.47|84.67|0
1645010130000|2022-02-16 11:15:30|86.59|84.79|86.53|84.73|86.64|84.84|86.53|84.73|0
1645010140000|2022-02-16 11:15:40|86.47|84.67|86.42|84.62|86.47|84.67|86.42|84.62|0
1645010150000|2022-02-16 11:15:50|86.47|84.67|86.3|84.5|86.47|84.67|86.3|84.5|0
1645010160000|2022-02-16 11:16:00|86.36|84.56|86.3|84.5|86.42|84.62|86.3|84.5|0
1645010170000|2022-02-16 11:16:10|86.36|84.56|86.14|84.34|86.36|84.56|86.14|84.34|0
1645010180000|2022-02-16 11:16:20|86.25|84.45|86.14|84.34|86.25|84.45|86.14|84.34|0
1645010190000|2022-02-16 11:16:30|86.25|84.45|86.25|84.45|86.25|84.45|86.25|84.45|0
1645010210000|2022-02-16 11:16:50|86.14|84.34|86.36|84.56|86.36|84.56|86.14|84.34|0
1645010220000|2022-02-16 11:17:00|86.25|84.45|86.36|84.56|86.36|84.56|86.25|84.45|0
1645010250000|2022-02-16 11:17:30|86.47|84.67|86.36|84.56|86.47|84.67|86.36|84.56|0
1645010270000|2022-02-16 11:17:50|86.25|84.45|86.36|84.56|86.36|84.56|86.25|84.45|0
1645010280000|2022-02-16 11:18:00|86.7|84.9|86.75|84.95|87.14|85.34|86.7|84.9|0
1645010290000|2022-02-16 11:18:10|86.58|84.78|86.47|84.67|86.64|84.84|86.47|84.67|0
1645010300000|2022-02-16 11:18:20|86.36|84.56|86.47|84.67|86.47|84.67|86.36|84.56|0
1645010310000|2022-02-16 11:18:30|86.52|84.72|86.52|84.72|86.52|84.72|86.52|84.72|0
1645010320000|2022-02-16 11:18:40|86.47|84.67|86.41|84.61|86.47|84.67|86.41|84.61|0
1645010330000|2022-02-16 11:18:50|86.47|84.67|86.52|84.72|86.52|84.72|86.47|84.67|0
1645010340000|2022-02-16 11:19:00|86.92|85.12|86.81|85.01|86.92|85.12|86.75|84.95|0
1645010350000|2022-02-16 11:19:10|86.86|85.06|86.81|85.01|86.86|85.06|86.69|84.89|0
1645010360000|2022-02-16 11:19:20|86.69|84.89|86.52|84.72|86.69|84.89|86.52|84.72|0
1645010370000|2022-02-16 11:19:30|86.36|84.56|86.41|84.61|86.47|84.67|86.36|84.56|0
1645010380000|2022-02-16 11:19:40|86.36|84.56|86.36|84.56|86.36|84.56|86.36|84.56|0
1645010390000|2022-02-16 11:19:50|86.47|84.67|86.36|84.56|86.47|84.67|86.36|84.56|0
1645010400000|2022-02-16 11:20:00|86.41|84.61|86.24|84.44|86.41|84.61|86.19|84.39|0
1645010420000|2022-02-16 11:20:20|86.36|84.56|86.47|84.67|86.47|84.67|86.36|84.56|0
1645010430000|2022-02-16 11:20:30|86.58|84.78|86.69|84.89|86.69|84.89|86.58|84.78|0
1645010440000|2022-02-16 11:20:40|86.8|85|86.8|85|86.92|85.12|86.8|85|0
1645010450000|2022-02-16 11:20:50|86.86|85.06|86.86|85.06|86.86|85.06|86.8|85|0
1645010460000|2022-02-16 11:21:00|86.75|84.95|86.36|84.56|86.75|84.95|86.36|84.56|0
1645010480000|2022-02-16 11:21:20|86.47|84.67|86.52|84.72|86.52|84.72|86.36|84.56|0
1645010490000|2022-02-16 11:21:30|86.47|84.67|86.35|84.55|86.58|84.78|86.35|84.55|0
1645010500000|2022-02-16 11:21:40|86.3|84.5|86.35|84.55|86.35|84.55|86.3|84.5|0
1645010510000|2022-02-16 11:21:50|86.41|84.61|86.69|84.89|86.8|85|86.41|84.61|0
1645010520000|2022-02-16 11:22:00|86.8|85|86.69|84.89|86.8|85|86.69|84.89|0
1645010530000|2022-02-16 11:22:10|86.74|84.94|86.69|84.89|86.86|85.06|86.69|84.89|0
1645010540000|2022-02-16 11:22:20|86.8|85|86.35|84.55|86.8|85|86.35|84.55|0
1645010550000|2022-02-16 11:22:30|86.41|84.61|86.47|84.67|86.47|84.67|86.41|84.61|0
1645010560000|2022-02-16 11:22:40|86.24|84.44|86.52|84.72|86.52|84.72|86.24|84.44|0
1645010580000|2022-02-16 11:23:00|86.58|84.78|86.35|84.55|86.58|84.78|86.35|84.55|0
1645010590000|2022-02-16 11:23:10|86.46|84.66|86.35|84.55|86.46|84.66|86.35|84.55|0
1645010600000|2022-02-16 11:23:20|86.91|85.11|86.8|85|86.91|85.11|86.8|85|0
1645010610000|2022-02-16 11:23:30|86.74|84.94|86.58|84.78|86.8|85|86.58|84.78|0
1645010620000|2022-02-16 11:23:40|86.69|84.89|86.74|84.94|86.8|85|86.69|84.89|0
1645010630000|2022-02-16 11:23:50|86.8|85|86.8|85|86.8|85|86.8|85|0
1645010640000|2022-02-16 11:24:00|86.58|84.78|86.69|84.89|86.69|84.89|86.58|84.78|0
1645010650000|2022-02-16 11:24:10|86.8|85|86.69|84.89|86.8|85|86.69|84.89|0
1645010660000|2022-02-16 11:24:20|86.63|84.83|86.85|85.05|86.85|85.05|86.63|84.83|0
1645010670000|2022-02-16 11:24:30|86.91|85.11|86.8|85|86.91|85.11|86.8|85|0
1645010680000|2022-02-16 11:24:40|86.69|84.89|86.35|84.55|86.69|84.89|86.35|84.55|0
1645010690000|2022-02-16 11:24:50|86.4|84.6|86.35|84.55|86.4|84.6|86.35|84.55|0
1645010700000|2022-02-16 11:25:00|86.46|84.66|86.46|84.66|86.52|84.72|86.46|84.66|0
1645010710000|2022-02-16 11:25:10|86.52|84.72|86.52|84.72|86.52|84.72|86.46|84.66|0
1645010720000|2022-02-16 11:25:20|86.46|84.66|86.57|84.77|86.57|84.77|86.46|84.66|0
1645010730000|2022-02-16 11:25:30|86.52|84.72|86.52|84.72|86.52|84.72|86.52|84.72|0
1645010740000|2022-02-16 11:25:40|86.57|84.77|86.52|84.72|86.57|84.77|86.52|84.72|0
1645010750000|2022-02-16 11:25:50|86.46|84.66|86.13|84.33|86.46|84.66|86.13|84.33|0
1645010760000|2022-02-16 11:26:00|85.9|84.1|85.57|83.77|85.9|84.1|85.57|83.77|0
1645010770000|2022-02-16 11:26:10|85.46|83.66|85.51|83.71|85.51|83.71|85.46|83.66|0
1645010780000|2022-02-16 11:26:20|85.35|83.55|85.35|83.55|85.35|83.55|85.24|83.44|0
1645010790000|2022-02-16 11:26:30|85.46|83.66|85.79|83.99|85.79|83.99|85.46|83.66|0
1645010800000|2022-02-16 11:26:40|85.84|84.04|86.24|84.44|86.29|84.49|85.79|83.99|0
1645010810000|2022-02-16 11:26:50|86.35|84.55|86.35|84.55|86.35|84.55|86.35|84.55|0
1645010820000|2022-02-16 11:27:00|86.46|84.66|86.46|84.66|86.46|84.66|86.46|84.66|0
1645010830000|2022-02-16 11:27:10|86.51|84.71|86.57|84.77|86.57|84.77|86.51|84.71|0
1645010840000|2022-02-16 11:27:20|86.91|85.11|86.63|84.83|86.91|85.11|86.57|84.77|0
1645010850000|2022-02-16 11:27:30|86.57|84.77|86.74|84.94|86.74|84.94|86.57|84.77|0
1645010860000|2022-02-16 11:27:40|86.68|84.88|86.68|84.88|86.68|84.88|86.57|84.77|0
1645010870000|2022-02-16 11:27:50|86.57|84.77|86.51|84.71|86.57|84.77|86.46|84.66|0
1645010880000|2022-02-16 11:28:00|86.46|84.66|86.35|84.55|86.46|84.66|86.35|84.55|0
1645010890000|2022-02-16 11:28:10|86.24|84.44|86.24|84.44|86.24|84.44|86.24|84.44|0
1645010900000|2022-02-16 11:28:20|86.18|84.38|86.23|84.43|86.35|84.55|86.18|84.38|0
1645010910000|2022-02-16 11:28:30|86.12|84.32|86.18|84.38|86.23|84.43|86.12|84.32|0
1645010920000|2022-02-16 11:28:40|86.23|84.43|86.23|84.43|86.23|84.43|86.23|84.43|0
1645010930000|2022-02-16 11:28:50|86.35|84.55|86.35|84.55|86.35|84.55|86.35|84.55|0
1645010940000|2022-02-16 11:29:00|86.46|84.66|86.35|84.55|86.46|84.66|86.35|84.55|0
1645010950000|2022-02-16 11:29:10|86.46|84.66|86.4|84.6|86.46|84.66|86.4|84.6|0
1645010960000|2022-02-16 11:29:20|86.46|84.66|86.35|84.55|86.46|84.66|86.35|84.55|0
1645010970000|2022-02-16 11:29:30|86.46|84.66|86.57|84.77|86.57|84.77|86.46|84.66|0
1645010980000|2022-02-16 11:29:40|86.51|84.71|86.68|84.88|86.68|84.88|86.51|84.71|0
1645010990000|2022-02-16 11:29:50|86.73|84.93|86.68|84.88|86.73|84.93|86.68|84.88|0
1645011000000|2022-02-16 11:30:00|86.57|84.77|86.46|84.66|86.57|84.77|86.46|84.66|0
1645011010000|2022-02-16 11:30:10|86.4|84.6|86.34|84.54|86.4|84.6|86.34|84.54|0
1645011020000|2022-02-16 11:30:20|86.46|84.66|86.62|84.82|86.62|84.82|86.4|84.6|0
1645011030000|2022-02-16 11:30:30|86.57|84.77|86.34|84.54|86.68|84.88|86.34|84.54|0
1645011040000|2022-02-16 11:30:40|86.23|84.43|86.23|84.43|86.23|84.43|86.12|84.32|0
1645011050000|2022-02-16 11:30:50|86.34|84.54|86.46|84.66|86.46|84.66|86.34|84.54|0
1645011060000|2022-02-16 11:31:00|86.23|84.43|86.23|84.43|86.23|84.43|86.12|84.32|0
1645011070000|2022-02-16 11:31:10|86.46|84.66|86.34|84.54|86.46|84.66|86.34|84.54|0
1645011090000|2022-02-16 11:31:30|86.45|84.65|86.62|84.82|86.62|84.82|86.45|84.65|0
1645011100000|2022-02-16 11:31:40|86.68|84.88|86.57|84.77|86.68|84.88|86.45|84.65|0
1645011110000|2022-02-16 11:31:50|86.45|84.65|86.45|84.65|86.45|84.65|86.45|84.65|0
1645011120000|2022-02-16 11:32:00|86.51|84.71|86.34|84.54|86.51|84.71|86.23|84.43|0
1645011130000|2022-02-16 11:32:10|86.45|84.65|86.57|84.77|86.57|84.77|86.45|84.65|0
1645011140000|2022-02-16 11:32:20|86.51|84.71|86.45|84.65|86.51|84.71|86.45|84.65|0
1645011150000|2022-02-16 11:32:30|86.57|84.77|87.13|85.33|87.24|85.44|86.57|84.77|0
1645011160000|2022-02-16 11:32:40|87.35|85.55|87.41|85.61|87.46|85.66|87.35|85.55|0
1645011170000|2022-02-16 11:32:50|87.35|85.55|87.69|85.89|87.8|86|87.35|85.55|0
1645011180000|2022-02-16 11:33:00|87.8|86|87.8|86|87.8|86|87.69|85.89|0
1645011190000|2022-02-16 11:33:10|87.69|85.89|87.58|85.78|87.69|85.89|87.58|85.78|0
1645011200000|2022-02-16 11:33:20|87.74|85.94|87.69|85.89|87.74|85.94|87.69|85.89|0
1645011210000|2022-02-16 11:33:30|87.92|86.12|88.25|86.45|88.25|86.45|87.86|86.06|0
1645011220000|2022-02-16 11:33:40|88.14|86.34|88.14|86.34|88.14|86.34|88.03|86.23|0
1645011230000|2022-02-16 11:33:50|88.25|86.45|88.14|86.34|88.25|86.45|88.14|86.34|0
1645011240000|2022-02-16 11:34:00|88.25|86.45|88.25|86.45|88.25|86.45|88.25|86.45|0
1645011250000|2022-02-16 11:34:10|88.14|86.34|88.03|86.23|88.14|86.34|88.03|86.23|0
1645011260000|2022-02-16 11:34:20|88.14|86.34|88.03|86.23|88.14|86.34|88.03|86.23|0
1645011270000|2022-02-16 11:34:30|88.08|86.28|88.08|86.28|88.08|86.28|88.08|86.28|0
1645011280000|2022-02-16 11:34:40|88.14|86.34|88.03|86.23|88.14|86.34|87.91|86.11|0
1645011290000|2022-02-16 11:34:50|87.91|86.11|87.69|85.89|87.91|86.11|87.69|85.89|0
1645011300000|2022-02-16 11:35:00|87.57|85.77|87.46|85.66|87.57|85.77|87.46|85.66|0
1645011310000|2022-02-16 11:35:10|87.52|85.72|87.46|85.66|87.57|85.77|87.46|85.66|0
1645011320000|2022-02-16 11:35:20|87.69|85.89|87.8|86|87.8|86|87.69|85.89|0
1645011330000|2022-02-16 11:35:30|87.91|86.11|88.14|86.34|88.14|86.34|87.91|86.11|0
1645011340000|2022-02-16 11:35:40|88.03|86.23|88.03|86.23|88.03|86.23|88.03|86.23|0
1645011350000|2022-02-16 11:35:50|87.91|86.11|88.03|86.23|88.03|86.23|87.91|86.11|0
1645011360000|2022-02-16 11:36:00|87.97|86.17|87.8|86|87.97|86.17|87.8|86|0
1645011370000|2022-02-16 11:36:10|87.85|86.05|87.85|86.05|87.85|86.05|87.85|86.05|0
1645011380000|2022-02-16 11:36:20|87.91|86.11|87.46|85.66|87.91|86.11|87.46|85.66|0
1645011390000|2022-02-16 11:36:30|87.35|85.55|87.35|85.55|87.46|85.66|87.35|85.55|0
1645011400000|2022-02-16 11:36:40|87.46|85.66|87.46|85.66|87.46|85.66|87.46|85.66|0
1645011410000|2022-02-16 11:36:50|87.23|85.43|87.23|85.43|87.23|85.43|87.23|85.43|0
1645011420000|2022-02-16 11:37:00|87.12|85.32|87.12|85.32|87.12|85.32|87.12|85.32|0
1645011430000|2022-02-16 11:37:10|87.01|85.21|87.23|85.43|87.23|85.43|87.01|85.21|0
1645011440000|2022-02-16 11:37:20|87.46|85.66|87.35|85.55|87.46|85.66|87.35|85.55|0
1645011450000|2022-02-16 11:37:30|87.23|85.43|87.29|85.49|87.29|85.49|87.17|85.37|0
1645011460000|2022-02-16 11:37:40|87.35|85.55|87.4|85.6|87.4|85.6|87.17|85.37|0
1645011470000|2022-02-16 11:37:50|87.46|85.66|87.57|85.77|87.57|85.77|87.46|85.66|0
1645011480000|2022-02-16 11:38:00|87.46|85.66|87.35|85.55|87.46|85.66|87.35|85.55|0
1645011490000|2022-02-16 11:38:10|87.4|85.6|87.35|85.55|87.4|85.6|87.35|85.55|0
1645011500000|2022-02-16 11:38:20|87.34|85.54|87.57|85.77|87.57|85.77|87.34|85.54|0
1645011510000|2022-02-16 11:38:30|87.8|86|88.02|86.22|88.02|86.22|87.8|86|0
1645011520000|2022-02-16 11:38:40|88.14|86.34|88.02|86.22|88.14|86.34|88.02|86.22|0
1645011530000|2022-02-16 11:38:50|87.96|86.16|88.08|86.28|88.08|86.28|87.96|86.16|0
1645011540000|2022-02-16 11:39:00|87.91|86.11|87.91|86.11|87.96|86.16|87.8|86|0
1645011550000|2022-02-16 11:39:10|88.02|86.22|88.48|86.68|88.48|86.68|88.02|86.22|0
1645011560000|2022-02-16 11:39:20|88.36|86.56|88.47|86.67|88.47|86.67|88.36|86.56|0
1645011570000|2022-02-16 11:39:30|88.36|86.56|88.47|86.67|88.47|86.67|88.36|86.56|0
1645011580000|2022-02-16 11:39:40|88.36|86.56|88.47|86.67|88.47|86.67|88.36|86.56|0
1645011600000|2022-02-16 11:40:00|88.82|87.02|88.25|86.45|88.82|87.02|88.25|86.45|0
1645011610000|2022-02-16 11:40:10|88.36|86.56|88.47|86.67|88.47|86.67|88.36|86.56|0
1645011620000|2022-02-16 11:40:20|88.36|86.56|88.36|86.56|88.36|86.56|88.36|86.56|0
1645011630000|2022-02-16 11:40:30|88.47|86.67|88.25|86.45|88.47|86.67|88.25|86.45|0
1645011640000|2022-02-16 11:40:40|88.19|86.39|88.13|86.33|88.19|86.39|88.13|86.33|0
1645011650000|2022-02-16 11:40:50|88.02|86.22|88.02|86.22|88.02|86.22|88.02|86.22|0
1645011660000|2022-02-16 11:41:00|87.91|86.11|88.02|86.22|88.02|86.22|87.91|86.11|0
1645011680000|2022-02-16 11:41:20|87.91|86.11|87.91|86.11|87.91|86.11|87.91|86.11|0
1645011690000|2022-02-16 11:41:30|87.79|85.99|87.91|86.11|87.91|86.11|87.79|85.99|0
1645011700000|2022-02-16 11:41:40|87.79|85.99|88.02|86.22|88.02|86.22|87.79|85.99|0
1645011720000|2022-02-16 11:42:00|87.96|86.16|87.96|86.16|87.96|86.16|87.96|86.16|0
1645011730000|2022-02-16 11:42:10|88.02|86.22|88.24|86.44|88.24|86.44|88.02|86.22|0
1645011740000|2022-02-16 11:42:20|88.19|86.39|88.24|86.44|88.24|86.44|88.19|86.39|0
1645011750000|2022-02-16 11:42:30|88.36|86.56|88.47|86.67|88.47|86.67|88.36|86.56|0
1645011760000|2022-02-16 11:42:40|88.24|86.44|88.13|86.33|88.24|86.44|88.13|86.33|0
1645011770000|2022-02-16 11:42:50|88.18|86.38|88.36|86.56|88.36|86.56|88.18|86.38|0
1645011780000|2022-02-16 11:43:00|88.24|86.44|88.24|86.44|88.24|86.44|88.24|86.44|0
1645011790000|2022-02-16 11:43:10|88.36|86.56|88.36|86.56|88.36|86.56|88.36|86.56|0
1645011800000|2022-02-16 11:43:20|88.24|86.44|88.24|86.44|88.24|86.44|88.24|86.44|0
1645011810000|2022-02-16 11:43:30|88.13|86.33|88.13|86.33|88.13|86.33|88.13|86.33|0
1645011820000|2022-02-16 11:43:40|88.36|86.56|88.36|86.56|88.36|86.56|88.36|86.56|0
1645011830000|2022-02-16 11:43:50|88.41|86.61|88.36|86.56|88.41|86.61|88.36|86.56|0
1645011840000|2022-02-16 11:44:00|88.47|86.67|88.36|86.56|88.47|86.67|88.36|86.56|0
1645011850000|2022-02-16 11:44:10|88.41|86.61|88.36|86.56|88.47|86.67|88.36|86.56|0
1645011860000|2022-02-16 11:44:20|88.24|86.44|88.24|86.44|88.24|86.44|88.24|86.44|0
1645011880000|2022-02-16 11:44:40|88.18|86.38|88.24|86.44|88.24|86.44|88.13|86.33|0
1645011910000|2022-02-16 11:45:10|88.18|86.38|88.35|86.55|88.35|86.55|88.18|86.38|0
1645011930000|2022-02-16 11:45:30|88.29|86.49|88.29|86.49|88.29|86.49|88.29|86.49|0
1645011940000|2022-02-16 11:45:40|88.24|86.44|88.35|86.55|88.58|86.78|88.24|86.44|0
1645011950000|2022-02-16 11:45:50|88.47|86.67|88.47|86.67|88.47|86.67|88.41|86.61|0
1645011960000|2022-02-16 11:46:00|88.35|86.55|88.47|86.67|88.58|86.78|88.35|86.55|0
1645011970000|2022-02-16 11:46:10|88.41|86.61|88.41|86.61|88.47|86.67|88.41|86.61|0
1645011980000|2022-02-16 11:46:20|88.47|86.67|88.24|86.44|88.47|86.67|88.24|86.44|0
1645011990000|2022-02-16 11:46:30|88.35|86.55|88.29|86.49|88.35|86.55|88.29|86.49|0
1645012000000|2022-02-16 11:46:40|88.35|86.55|88.24|86.44|88.35|86.55|88.24|86.44|0
1645012010000|2022-02-16 11:46:50|88.35|86.55|88.24|86.44|88.35|86.55|88.24|86.44|0
1645012020000|2022-02-16 11:47:00|88.35|86.55|88.18|86.38|88.35|86.55|88.07|86.27|0
1645012030000|2022-02-16 11:47:10|88.13|86.33|88.13|86.33|88.13|86.33|88.13|86.33|0
1645012040000|2022-02-16 11:47:20|88.12|86.32|88.12|86.32|88.12|86.32|88.12|86.32|0
1645012050000|2022-02-16 11:47:30|88.35|86.55|88.52|86.72|88.52|86.72|88.35|86.55|0
1645012060000|2022-02-16 11:47:40|88.58|86.78|88.63|86.83|88.69|86.89|88.58|86.78|0
1645012070000|2022-02-16 11:47:50|88.46|86.66|88.46|86.66|88.58|86.78|88.46|86.66|0
1645012080000|2022-02-16 11:48:00|88.52|86.72|88.46|86.66|88.52|86.72|88.46|86.66|0
1645012090000|2022-02-16 11:48:10|88.58|86.78|88.41|86.61|88.58|86.78|88.35|86.55|0
1645012100000|2022-02-16 11:48:20|88.35|86.55|88.46|86.66|88.46|86.66|88.35|86.55|0
1645012110000|2022-02-16 11:48:30|88.58|86.78|88.58|86.78|88.58|86.78|88.46|86.66|0
1645012120000|2022-02-16 11:48:40|88.69|86.89|88.52|86.72|88.69|86.89|88.46|86.66|0
1645012130000|2022-02-16 11:48:50|88.58|86.78|88.35|86.55|88.58|86.78|88.35|86.55|0
1645012140000|2022-02-16 11:49:00|88.4|86.6|88.18|86.38|88.4|86.6|88.18|86.38|0
1645012150000|2022-02-16 11:49:10|88.12|86.32|88.12|86.32|88.12|86.32|88.12|86.32|0
1645012160000|2022-02-16 11:49:20|88.24|86.44|88.24|86.44|88.24|86.44|88.24|86.44|0
1645012170000|2022-02-16 11:49:30|88.12|86.32|88.06|86.26|88.12|86.32|88.06|86.26|0
1645012180000|2022-02-16 11:49:40|88.12|86.32|88.12|86.32|88.12|86.32|88.01|86.21|0
1645012190000|2022-02-16 11:49:50|88.18|86.38|88.12|86.32|88.24|86.44|88.12|86.32|0
1645012200000|2022-02-16 11:50:00|88.18|86.38|88.18|86.38|88.18|86.38|88.12|86.32|0
1645012210000|2022-02-16 11:50:10|88.24|86.44|88.35|86.55|88.35|86.55|88.12|86.32|0
1645012220000|2022-02-16 11:50:20|88.29|86.49|88.23|86.43|88.29|86.49|88.23|86.43|0
1645012230000|2022-02-16 11:50:30|88.12|86.32|88.01|86.21|88.12|86.32|88.01|86.21|0
1645012250000|2022-02-16 11:50:50|87.95|86.15|88.06|86.26|88.06|86.26|87.95|86.15|0
1645012260000|2022-02-16 11:51:00|88.01|86.21|87.95|86.15|88.01|86.21|87.95|86.15|0
1645012270000|2022-02-16 11:51:10|87.89|86.09|87.95|86.15|87.95|86.15|87.89|86.09|0
1645012280000|2022-02-16 11:51:20|88.01|86.21|88.01|86.21|88.01|86.21|88.01|86.21|0
1645012290000|2022-02-16 11:51:30|87.55|85.75|87.5|85.7|87.55|85.75|87.5|85.7|0
1645012300000|2022-02-16 11:51:40|87.61|85.81|87.55|85.75|87.67|85.87|87.55|85.75|0
1645012310000|2022-02-16 11:51:50|87.44|85.64|87.55|85.75|87.55|85.75|87.44|85.64|0
1645012320000|2022-02-16 11:52:00|87.78|85.98|87.67|85.87|87.78|85.98|87.67|85.87|0
1645012330000|2022-02-16 11:52:10|87.78|85.98|87.78|85.98|87.78|85.98|87.78|85.98|0
1645012340000|2022-02-16 11:52:20|87.67|85.87|87.67|85.87|87.67|85.87|87.67|85.87|0
1645012350000|2022-02-16 11:52:30|87.78|85.98|87.78|85.98|87.78|85.98|87.78|85.98|0
1645012360000|2022-02-16 11:52:40|87.67|85.87|87.72|85.92|87.78|85.98|87.67|85.87|0
1645012370000|2022-02-16 11:52:50|87.67|85.87|87.55|85.75|87.67|85.87|87.55|85.75|0
1645012380000|2022-02-16 11:53:00|87.67|85.87|87.67|85.87|87.67|85.87|87.61|85.81|0
1645012390000|2022-02-16 11:53:10|87.72|85.92|87.89|86.09|87.89|86.09|87.72|85.92|0
1645012400000|2022-02-16 11:53:20|87.78|85.98|87.78|85.98|87.78|85.98|87.78|85.98|0
1645012410000|2022-02-16 11:53:30|87.67|85.87|87.67|85.87|87.72|85.92|87.67|85.87|0
1645012420000|2022-02-16 11:53:40|87.78|85.98|87.66|85.86|87.78|85.98|87.66|85.86|0
1645012430000|2022-02-16 11:53:50|87.72|85.92|87.78|85.98|87.78|85.98|87.66|85.86|0
1645012440000|2022-02-16 11:54:00|87.66|85.86|87.66|85.86|87.72|85.92|87.66|85.86|0
1645012450000|2022-02-16 11:54:10|87.44|85.64|87.44|85.64|87.44|85.64|87.44|85.64|0
1645012460000|2022-02-16 11:54:20|87.33|85.53|87.33|85.53|87.33|85.53|87.33|85.53|0
1645012470000|2022-02-16 11:54:30|87.21|85.41|87.21|85.41|87.21|85.41|87.21|85.41|0
1645012480000|2022-02-16 11:54:40|87.33|85.53|87.21|85.41|87.33|85.53|87.21|85.41|0
1645012490000|2022-02-16 11:54:50|87.27|85.47|87.27|85.47|87.27|85.47|87.27|85.47|0
1645012500000|2022-02-16 11:55:00|87.21|85.41|87.32|85.52|87.32|85.52|87.21|85.41|0
1645012510000|2022-02-16 11:55:10|87.44|85.64|87.55|85.75|87.55|85.75|87.44|85.64|0
1645012520000|2022-02-16 11:55:20|87.6|85.8|87.6|85.8|87.6|85.8|87.6|85.8|0
1645012530000|2022-02-16 11:55:30|87.55|85.75|87.78|85.98|87.78|85.98|87.55|85.75|0
1645012540000|2022-02-16 11:55:40|87.89|86.09|87.94|86.14|87.94|86.14|87.89|86.09|0
1645012550000|2022-02-16 11:55:50|88.23|86.43|88.11|86.31|88.23|86.43|88.11|86.31|0
1645012570000|2022-02-16 11:56:10|88|86.2|87.89|86.09|88|86.2|87.89|86.09|0
1645012580000|2022-02-16 11:56:20|88|86.2|88.06|86.26|88.06|86.26|88|86.2|0
1645012590000|2022-02-16 11:56:30|88|86.2|88.34|86.54|88.34|86.54|88|86.2|0
1645012600000|2022-02-16 11:56:40|88.23|86.43|88.39|86.59|88.45|86.65|88.23|86.43|0
1645012610000|2022-02-16 11:56:50|88.45|86.65|88.45|86.65|88.45|86.65|88.34|86.54|0
1645012630000|2022-02-16 11:57:10|88.34|86.54|88.34|86.54|88.39|86.59|88.34|86.54|0
1645012640000|2022-02-16 11:57:20|88.28|86.48|88.45|86.65|88.45|86.65|88.28|86.48|0
1645012650000|2022-02-16 11:57:30|88.39|86.59|88.45|86.65|88.45|86.65|88.34|86.54|0
1645012660000|2022-02-16 11:57:40|88.34|86.54|88.34|86.54|88.34|86.54|88.34|86.54|0
1645012670000|2022-02-16 11:57:50|88.45|86.65|88.45|86.65|88.45|86.65|88.45|86.65|0
1645012680000|2022-02-16 11:58:00|88.85|87.05|88.73|86.93|88.85|87.05|88.73|86.93|0
1645012690000|2022-02-16 11:58:10|88.57|86.77|88.91|87.11|88.91|87.11|88.57|86.77|0
1645012700000|2022-02-16 11:58:20|89.02|87.22|89.02|87.22|89.02|87.22|88.91|87.11|0
1645012710000|2022-02-16 11:58:30|89.14|87.34|89.02|87.22|89.14|87.34|89.02|87.22|0
1645012730000|2022-02-16 11:58:50|88.28|86.48|88.45|86.65|88.45|86.65|88.28|86.48|0
1645012740000|2022-02-16 11:59:00|88.34|86.54|88.34|86.54|88.34|86.54|88.34|86.54|0
1645012750000|2022-02-16 11:59:10|88.22|86.42|88.22|86.42|88.22|86.42|88.22|86.42|0
1645012760000|2022-02-16 11:59:20|88.11|86.31|87.66|85.86|88.11|86.31|87.66|85.86|0
1645012770000|2022-02-16 11:59:30|87.77|85.97|87.88|86.08|87.88|86.08|87.77|85.97|0
1645012780000|2022-02-16 11:59:40|87.77|85.97|87.88|86.08|87.88|86.08|87.77|85.97|0
1645012790000|2022-02-16 11:59:50|88|86.2|87.94|86.14|88.11|86.31|87.94|86.14|0
1645012800000|2022-02-16 12:00:00|87.77|85.97|87.94|86.14|87.94|86.14|87.77|85.97|0
1645012810000|2022-02-16 12:00:10|88.11|86.31|87.66|85.86|88.11|86.31|87.66|85.86|0
1645012820000|2022-02-16 12:00:20|87.77|85.97|87.77|85.97|87.88|86.08|87.77|85.97|0
1645012830000|2022-02-16 12:00:30|88|86.2|87.88|86.08|88|86.2|87.88|86.08|0
1645012840000|2022-02-16 12:00:40|87.82|86.02|88|86.2|88|86.2|87.82|86.02|0
1645012860000|2022-02-16 12:01:00|88.22|86.42|88.34|86.54|88.34|86.54|88.22|86.42|0
1645012870000|2022-02-16 12:01:10|88.22|86.42|88.73|86.93|88.73|86.93|88.22|86.42|0
1645012880000|2022-02-16 12:01:20|88.68|86.88|88.79|86.99|88.79|86.99|88.56|86.76|0
1645012890000|2022-02-16 12:01:30|88.68|86.88|88.45|86.65|88.68|86.88|88.45|86.65|0
1645012900000|2022-02-16 12:01:40|88.33|86.53|88.39|86.59|88.39|86.59|88.33|86.53|0
1645012910000|2022-02-16 12:01:50|88.45|86.65|88.33|86.53|88.45|86.65|88.33|86.53|0
1645012920000|2022-02-16 12:02:00|88.39|86.59|88.68|86.88|88.68|86.88|88.33|86.53|0
1645012930000|2022-02-16 12:02:10|88.67|86.87|88.45|86.65|88.79|86.99|88.45|86.65|0
1645012940000|2022-02-16 12:02:20|88.67|86.87|88.67|86.87|88.73|86.93|88.67|86.87|0
1645012950000|2022-02-16 12:02:30|88.79|86.99|88.79|86.99|88.9|87.1|88.67|86.87|0
1645012960000|2022-02-16 12:02:40|88.67|86.87|88.67|86.87|88.9|87.1|88.67|86.87|0
1645012970000|2022-02-16 12:02:50|88.56|86.76|88.79|86.99|88.79|86.99|88.56|86.76|0
1645012980000|2022-02-16 12:03:00|89.02|87.22|89.24|87.44|89.24|87.44|89.02|87.22|0
1645012990000|2022-02-16 12:03:10|89.13|87.33|88.9|87.1|89.13|87.33|88.9|87.1|0
1645013000000|2022-02-16 12:03:20|89.02|87.22|88.9|87.1|89.07|87.27|88.9|87.1|0
1645013010000|2022-02-16 12:03:30|88.79|86.99|88.79|86.99|88.79|86.99|88.79|86.99|0
1645013020000|2022-02-16 12:03:40|88.67|86.87|88.67|86.87|88.67|86.87|88.67|86.87|0
1645013030000|2022-02-16 12:03:50|88.56|86.76|88.9|87.1|88.9|87.1|88.56|86.76|0
1645013050000|2022-02-16 12:04:10|88.96|87.16|89.07|87.27|89.07|87.27|88.96|87.16|0
1645013060000|2022-02-16 12:04:20|89.01|87.21|89.07|87.27|89.13|87.33|89.01|87.21|0
1645013070000|2022-02-16 12:04:30|89.13|87.33|89.13|87.33|89.13|87.33|89.13|87.33|0
1645013100000|2022-02-16 12:05:00|89.47|87.67|89.24|87.44|89.47|87.67|89.24|87.44|0
1645013110000|2022-02-16 12:05:10|89.13|87.33|89.01|87.21|89.13|87.33|88.9|87.1|0
1645013120000|2022-02-16 12:05:20|89.07|87.27|89.13|87.33|89.13|87.33|89.07|87.27|0
1645013130000|2022-02-16 12:05:30|89.07|87.27|89.18|87.38|89.18|87.38|89.07|87.27|0
1645013140000|2022-02-16 12:05:40|89.13|87.33|89.13|87.33|89.24|87.44|89.13|87.33|0
1645013150000|2022-02-16 12:05:50|89.24|87.44|89.13|87.33|89.24|87.44|89.13|87.33|0
1645013160000|2022-02-16 12:06:00|89.01|87.21|88.9|87.1|89.01|87.21|88.9|87.1|0
1645013170000|2022-02-16 12:06:10|89.01|87.21|89.01|87.21|89.01|87.21|89.01|87.21|0
1645013180000|2022-02-16 12:06:20|89.13|87.33|89.01|87.21|89.13|87.33|89.01|87.21|0
1645013190000|2022-02-16 12:06:30|88.9|87.1|88.9|87.1|88.9|87.1|88.9|87.1|0
1645013200000|2022-02-16 12:06:40|89.01|87.21|89.13|87.33|89.13|87.33|88.9|87.1|0
1645013220000|2022-02-16 12:07:00|89.12|87.32|89.12|87.32|89.12|87.32|89.12|87.32|0
1645013250000|2022-02-16 12:07:30|89.24|87.44|89.24|87.44|89.24|87.44|89.24|87.44|0
1645013260000|2022-02-16 12:07:40|89.12|87.32|89.01|87.21|89.12|87.32|89.01|87.21|0
1645013270000|2022-02-16 12:07:50|88.9|87.1|89.01|87.21|89.01|87.21|88.9|87.1|0
1645013280000|2022-02-16 12:08:00|88.78|86.98|88.9|87.1|88.9|87.1|88.78|86.98|0
1645013290000|2022-02-16 12:08:10|88.78|86.98|88.72|86.92|88.78|86.98|88.72|86.92|0
1645013300000|2022-02-16 12:08:20|88.67|86.87|88.78|86.98|88.78|86.98|88.67|86.87|0
1645013310000|2022-02-16 12:08:30|88.9|87.1|89.01|87.21|89.01|87.21|88.9|87.1|0
1645013320000|2022-02-16 12:08:40|88.89|87.09|89.01|87.21|89.01|87.21|88.89|87.09|0
1645013330000|2022-02-16 12:08:50|88.89|87.09|88.89|87.09|88.89|87.09|88.89|87.09|0
1645013340000|2022-02-16 12:09:00|88.84|87.04|88.95|87.15|88.95|87.15|88.84|87.04|0
1645013350000|2022-02-16 12:09:10|88.89|87.09|88.67|86.87|88.89|87.09|88.67|86.87|0
1645013360000|2022-02-16 12:09:20|88.72|86.92|88.78|86.98|88.78|86.98|88.72|86.92|0
1645013370000|2022-02-16 12:09:30|88.67|86.87|88.89|87.09|88.89|87.09|88.67|86.87|0
1645013380000|2022-02-16 12:09:40|88.78|86.98|88.78|86.98|88.89|87.09|88.78|86.98|0
1645013390000|2022-02-16 12:09:50|88.67|86.87|88.67|86.87|88.78|86.98|88.67|86.87|0
1645013420000|2022-02-16 12:10:20|87.98|86.18|87.87|86.07|87.98|86.18|87.76|85.96|0
1645013430000|2022-02-16 12:10:30|87.98|86.18|87.98|86.18|87.98|86.18|87.98|86.18|0
1645013440000|2022-02-16 12:10:40|87.87|86.07|87.64|85.84|87.87|86.07|87.64|85.84|0
1645013450000|2022-02-16 12:10:50|87.76|85.96|87.87|86.07|87.87|86.07|87.76|85.96|0
1645013460000|2022-02-16 12:11:00|87.98|86.18|88.1|86.3|88.1|86.3|87.98|86.18|0
1645013470000|2022-02-16 12:11:10|88.21|86.41|88.1|86.3|88.21|86.41|88.1|86.3|0
1645013480000|2022-02-16 12:11:20|88.21|86.41|88.1|86.3|88.21|86.41|88.1|86.3|0
1645013490000|2022-02-16 12:11:30|87.98|86.18|87.98|86.18|87.98|86.18|87.92|86.12|0
1645013500000|2022-02-16 12:11:40|87.92|86.12|87.92|86.12|87.92|86.12|87.87|86.07|0
1645013510000|2022-02-16 12:11:50|87.98|86.18|87.92|86.12|87.98|86.18|87.87|86.07|0
1645013520000|2022-02-16 12:12:00|87.98|86.18|87.64|85.84|87.98|86.18|87.64|85.84|0
1645013530000|2022-02-16 12:12:10|87.76|85.96|87.81|86.01|87.81|86.01|87.76|85.96|0
1645013540000|2022-02-16 12:12:20|87.87|86.07|87.87|86.07|87.87|86.07|87.76|85.96|0
1645013550000|2022-02-16 12:12:30|87.76|85.96|87.64|85.84|87.76|85.96|87.64|85.84|0
1645013560000|2022-02-16 12:12:40|87.53|85.73|87.42|85.62|87.53|85.73|87.42|85.62|0
1645013570000|2022-02-16 12:12:50|87.53|85.73|87.53|85.73|87.53|85.73|87.53|85.73|0
1645013580000|2022-02-16 12:13:00|87.47|85.67|87.58|85.78|87.58|85.78|87.47|85.67|0
1645013590000|2022-02-16 12:13:10|87.42|85.62|87.64|85.84|87.64|85.84|87.42|85.62|0
1645013600000|2022-02-16 12:13:20|87.58|85.78|87.75|85.95|87.75|85.95|87.58|85.78|0
1645013610000|2022-02-16 12:13:30|87.87|86.07|87.98|86.18|87.98|86.18|87.87|86.07|0
1645013620000|2022-02-16 12:13:40|88.09|86.29|88.09|86.29|88.09|86.29|88.09|86.29|0
1645013630000|2022-02-16 12:13:50|88.21|86.41|88.66|86.86|88.66|86.86|88.21|86.41|0
1645013640000|2022-02-16 12:14:00|88.43|86.63|88.66|86.86|88.66|86.86|88.37|86.57|0
1645013650000|2022-02-16 12:14:10|88.77|86.97|88.66|86.86|88.77|86.97|88.66|86.86|0
1645013670000|2022-02-16 12:14:30|88.71|86.91|88.77|86.97|88.77|86.97|88.71|86.91|0
1645013680000|2022-02-16 12:14:40|88.83|87.03|89.17|87.37|89.17|87.37|88.83|87.03|0
1645013690000|2022-02-16 12:14:50|89.12|87.32|89.12|87.32|89.12|87.32|89|87.2|0
1645013700000|2022-02-16 12:15:00|89|87.2|88.94|87.14|89|87.2|88.94|87.14|0
1645013710000|2022-02-16 12:15:10|89|87.2|88.89|87.09|89|87.2|88.89|87.09|0
1645013720000|2022-02-16 12:15:20|88.94|87.14|89|87.2|89|87.2|88.94|87.14|0
1645013730000|2022-02-16 12:15:30|88.89|87.09|88.83|87.03|88.89|87.09|88.77|86.97|0
1645013740000|2022-02-16 12:15:40|88.89|87.09|88.89|87.09|88.89|87.09|88.77|86.97|0
1645013760000|2022-02-16 12:16:00|88.26|86.46|87.64|85.84|88.26|86.46|87.64|85.84|0
1645013770000|2022-02-16 12:16:10|87.75|85.95|87.86|86.06|87.86|86.06|87.75|85.95|0
1645013780000|2022-02-16 12:16:20|87.98|86.18|88.09|86.29|88.09|86.29|87.98|86.18|0
1645013790000|2022-02-16 12:16:30|88.14|86.34|87.92|86.12|88.14|86.34|87.92|86.12|0
1645013800000|2022-02-16 12:16:40|87.86|86.06|87.86|86.06|87.92|86.12|87.86|86.06|0
1645013810000|2022-02-16 12:16:50|87.92|86.12|87.8|86|87.92|86.12|87.64|85.84|0
1645013820000|2022-02-16 12:17:00|87.92|86.12|88.09|86.29|88.09|86.29|87.92|86.12|0
1645013830000|2022-02-16 12:17:10|88.26|86.46|88.2|86.4|88.26|86.46|88.2|86.4|0
1645013840000|2022-02-16 12:17:20|88.26|86.46|88.26|86.46|88.26|86.46|88.2|86.4|0
1645013850000|2022-02-16 12:17:30|88.14|86.34|88.2|86.4|88.2|86.4|88.09|86.29|0
1645013870000|2022-02-16 12:17:50|88.09|86.29|87.86|86.06|88.09|86.29|87.86|86.06|0
1645013880000|2022-02-16 12:18:00|87.92|86.12|87.97|86.17|87.97|86.17|87.86|86.06|0
1645013890000|2022-02-16 12:18:10|87.92|86.12|87.97|86.17|87.97|86.17|87.86|86.06|0
1645013900000|2022-02-16 12:18:20|88.09|86.29|88.14|86.34|88.14|86.34|88.09|86.29|0
1645013910000|2022-02-16 12:18:30|88.09|86.29|88.09|86.29|88.09|86.29|88.09|86.29|0
1645013920000|2022-02-16 12:18:40|88.14|86.34|88.14|86.34|88.2|86.4|88.14|86.34|0
1645013930000|2022-02-16 12:18:50|88.2|86.4|88.09|86.29|88.2|86.4|88.09|86.29|0
1645013940000|2022-02-16 12:19:00|88.2|86.4|88.25|86.45|88.25|86.45|88.2|86.4|0
1645013950000|2022-02-16 12:19:10|88.2|86.4|88.09|86.29|88.2|86.4|88.09|86.29|0
1645013960000|2022-02-16 12:19:20|88.03|86.23|88.03|86.23|88.09|86.29|88.03|86.23|0
1645013970000|2022-02-16 12:19:30|87.97|86.17|87.97|86.17|87.97|86.17|87.91|86.11|0
1645013980000|2022-02-16 12:19:40|88.09|86.29|88.2|86.4|88.2|86.4|88.09|86.29|0
1645013990000|2022-02-16 12:19:50|88.14|86.34|88.25|86.45|88.25|86.45|88.14|86.34|0
1645014000000|2022-02-16 12:20:00|88.31|86.51|88.2|86.4|88.31|86.51|88.2|86.4|0
1645014010000|2022-02-16 12:20:10|88.14|86.34|88.2|86.4|88.2|86.4|88.14|86.34|0
1645014020000|2022-02-16 12:20:20|88.43|86.63|88.31|86.51|88.54|86.74|88.31|86.51|0
1645014030000|2022-02-16 12:20:30|88.09|86.29|88.25|86.45|88.25|86.45|88.09|86.29|0
1645014040000|2022-02-16 12:20:40|88.31|86.51|88.2|86.4|88.31|86.51|88.2|86.4|0
1645014050000|2022-02-16 12:20:50|88.08|86.28|88.2|86.4|88.2|86.4|88.08|86.28|0
1645014060000|2022-02-16 12:21:00|88.14|86.34|88.14|86.34|88.14|86.34|88.14|86.34|0
1645014070000|2022-02-16 12:21:10|88.31|86.51|88.14|86.34|88.31|86.51|88.14|86.34|0
1645014080000|2022-02-16 12:21:20|88.31|86.51|88.31|86.51|88.31|86.51|88.31|86.51|0
1645014090000|2022-02-16 12:21:30|88.25|86.45|88.14|86.34|88.25|86.45|88.08|86.28|0
1645014100000|2022-02-16 12:21:40|88.08|86.28|88.08|86.28|88.08|86.28|88.08|86.28|0
1645014110000|2022-02-16 12:21:50|88.2|86.4|88.31|86.51|88.31|86.51|88.2|86.4|0
1645014120000|2022-02-16 12:22:00|88.25|86.45|88.42|86.62|88.42|86.62|88.25|86.45|0
1645014130000|2022-02-16 12:22:10|88.31|86.51|88.36|86.56|88.36|86.56|88.31|86.51|0
1645014140000|2022-02-16 12:22:20|88.42|86.62|88.42|86.62|88.54|86.74|88.42|86.62|0
1645014150000|2022-02-16 12:22:30|88.59|86.79|88.54|86.74|88.59|86.79|88.54|86.74|0
1645014160000|2022-02-16 12:22:40|88.65|86.85|88.54|86.74|88.65|86.85|88.54|86.74|0
1645014170000|2022-02-16 12:22:50|88.42|86.62|88.54|86.74|88.54|86.74|88.42|86.62|0
1645014190000|2022-02-16 12:23:10|88.65|86.85|88.54|86.74|88.65|86.85|88.54|86.74|0
1645014210000|2022-02-16 12:23:30|88.42|86.62|88.59|86.79|88.59|86.79|88.42|86.62|0
1645014220000|2022-02-16 12:23:40|88.54|86.74|88.54|86.74|88.54|86.74|88.48|86.68|0
1645014230000|2022-02-16 12:23:50|88.42|86.62|88.42|86.62|88.54|86.74|88.42|86.62|0
1645014240000|2022-02-16 12:24:00|88.31|86.51|87.85|86.05|88.36|86.56|87.85|86.05|0
1645014250000|2022-02-16 12:24:10|88.08|86.28|87.85|86.05|88.08|86.28|87.85|86.05|0
1645014260000|2022-02-16 12:24:20|87.63|85.83|88.08|86.28|88.08|86.28|87.63|85.83|0
1645014270000|2022-02-16 12:24:30|88.19|86.39|88.08|86.28|88.31|86.51|87.97|86.17|0
1645014280000|2022-02-16 12:24:40|87.97|86.17|87.97|86.17|87.97|86.17|87.97|86.17|0
1645014290000|2022-02-16 12:24:50|88.02|86.22|87.85|86.05|88.02|86.22|87.85|86.05|0
1645014300000|2022-02-16 12:25:00|88.08|86.28|88.53|86.73|88.53|86.73|88.08|86.28|0
1645014310000|2022-02-16 12:25:10|88.31|86.51|88.42|86.62|88.42|86.62|88.31|86.51|0
1645014320000|2022-02-16 12:25:20|88.53|86.73|88.87|87.07|88.87|87.07|88.53|86.73|0
1645014330000|2022-02-16 12:25:30|88.82|87.02|89.1|87.3|89.22|87.42|88.82|87.02|0
1645014340000|2022-02-16 12:25:40|88.99|87.19|88.93|87.13|88.99|87.19|88.87|87.07|0
1645014350000|2022-02-16 12:25:50|88.99|87.19|88.76|86.96|88.99|87.19|88.76|86.96|0
1645014360000|2022-02-16 12:26:00|88.81|87.01|88.76|86.96|88.81|87.01|88.7|86.9|0
1645014370000|2022-02-16 12:26:10|88.81|87.01|89.1|87.3|89.1|87.3|88.81|87.01|0
1645014380000|2022-02-16 12:26:20|88.99|87.19|88.99|87.19|89.1|87.3|88.99|87.19|0
1645014390000|2022-02-16 12:26:30|88.76|86.96|88.87|87.07|88.87|87.07|88.76|86.96|0
1645014400000|2022-02-16 12:26:40|88.99|87.19|88.81|87.01|88.99|87.19|88.76|86.96|0
1645014410000|2022-02-16 12:26:50|88.76|86.96|88.53|86.73|88.76|86.96|88.53|86.73|0
1645014420000|2022-02-16 12:27:00|88.65|86.85|88.76|86.96|88.87|87.07|88.65|86.85|0
1645014430000|2022-02-16 12:27:10|88.7|86.9|88.53|86.73|88.7|86.9|88.53|86.73|0
1645014440000|2022-02-16 12:27:20|88.59|86.79|88.53|86.73|88.64|86.84|88.53|86.73|0
1645014460000|2022-02-16 12:27:40|88.3|86.5|87.85|86.05|88.3|86.5|87.85|86.05|0
1645014470000|2022-02-16 12:27:50|88.08|86.28|88.08|86.28|88.08|86.28|87.96|86.16|0
1645014480000|2022-02-16 12:28:00|88.19|86.39|87.96|86.16|88.19|86.39|87.96|86.16|0
1645014490000|2022-02-16 12:28:10|87.85|86.05|87.96|86.16|87.96|86.16|87.85|86.05|0
1645014500000|2022-02-16 12:28:20|88.13|86.33|88.19|86.39|88.19|86.39|88.08|86.28|0
1645014510000|2022-02-16 12:28:30|88.3|86.5|88.3|86.5|88.36|86.56|88.3|86.5|0
1645014520000|2022-02-16 12:28:40|88.36|86.56|88.42|86.62|88.42|86.62|88.3|86.5|0
1645014530000|2022-02-16 12:28:50|88.53|86.73|88.53|86.73|88.53|86.73|88.53|86.73|0
1645014540000|2022-02-16 12:29:00|88.7|86.9|88.64|86.84|88.76|86.96|88.64|86.84|0
1645014550000|2022-02-16 12:29:10|88.3|86.5|88.41|86.61|88.42|86.62|88.3|86.5|0
1645014560000|2022-02-16 12:29:20|88.53|86.73|88.64|86.84|88.64|86.84|88.41|86.61|0
1645014570000|2022-02-16 12:29:30|88.76|86.96|88.64|86.84|88.76|86.96|88.64|86.84|0
1645014580000|2022-02-16 12:29:40|88.53|86.73|88.64|86.84|88.64|86.84|88.41|86.61|0
1645014590000|2022-02-16 12:29:50|88.76|86.96|88.64|86.84|88.76|86.96|88.64|86.84|0
1645014600000|2022-02-16 12:30:00|88.19|86.39|88.3|86.5|88.3|86.5|88.19|86.39|0
1645014610000|2022-02-16 12:30:10|88.19|86.39|88.3|86.5|88.3|86.5|88.19|86.39|0
1645014620000|2022-02-16 12:30:20|88.41|86.61|88.19|86.39|88.41|86.61|88.19|86.39|0
1645014630000|2022-02-16 12:30:30|88.24|86.44|88.07|86.27|88.24|86.44|88.07|86.27|0
1645014640000|2022-02-16 12:30:40|88.13|86.33|88.13|86.33|88.3|86.5|88.13|86.33|0
1645014650000|2022-02-16 12:30:50|88.19|86.39|88.35|86.55|88.35|86.55|88.19|86.39|0
1645014660000|2022-02-16 12:31:00|88.41|86.61|88.19|86.39|88.41|86.61|88.19|86.39|0
1645014670000|2022-02-16 12:31:10|88.07|86.27|88.07|86.27|88.13|86.33|88.07|86.27|0
1645014680000|2022-02-16 12:31:20|87.96|86.16|87.96|86.16|87.96|86.16|87.96|86.16|0
1645014690000|2022-02-16 12:31:30|87.85|86.05|87.96|86.16|87.96|86.16|87.85|86.05|0
1645014700000|2022-02-16 12:31:40|87.85|86.05|87.85|86.05|87.85|86.05|87.73|85.93|0
1645014710000|2022-02-16 12:31:50|87.79|85.99|87.84|86.04|87.84|86.04|87.73|85.93|0
1645014720000|2022-02-16 12:32:00|87.9|86.1|87.84|86.04|87.9|86.1|87.84|86.04|0
1645014730000|2022-02-16 12:32:10|87.79|85.99|87.96|86.16|87.96|86.16|87.79|85.99|0
1645014740000|2022-02-16 12:32:20|87.84|86.04|87.73|85.93|87.84|86.04|87.73|85.93|0
1645014750000|2022-02-16 12:32:30|87.84|86.04|87.84|86.04|87.84|86.04|87.84|86.04|0
1645014760000|2022-02-16 12:32:40|87.73|85.93|87.56|85.76|87.73|85.93|87.56|85.76|0
1645014770000|2022-02-16 12:32:50|87.62|85.82|87.67|85.87|87.67|85.87|87.62|85.82|0
1645014780000|2022-02-16 12:33:00|87.62|85.82|87.73|85.93|87.73|85.93|87.62|85.82|0
1645014790000|2022-02-16 12:33:10|87.67|85.87|87.5|85.7|87.67|85.87|87.5|85.7|0
1645014800000|2022-02-16 12:33:20|87.56|85.76|87.62|85.82|87.62|85.82|87.5|85.7|0
1645014810000|2022-02-16 12:33:30|87.73|85.93|87.67|85.87|87.73|85.93|87.62|85.82|0
1645014820000|2022-02-16 12:33:40|87.62|85.82|87.5|85.7|87.62|85.82|87.5|85.7|0
1645014830000|2022-02-16 12:33:50|87.62|85.82|87.62|85.82|87.62|85.82|87.62|85.82|0
1645014840000|2022-02-16 12:34:00|87.67|85.87|87.56|85.76|87.67|85.87|87.5|85.7|0
1645014850000|2022-02-16 12:34:10|87.28|85.48|87.39|85.59|87.39|85.59|87.17|85.37|0
1645014860000|2022-02-16 12:34:20|87.05|85.25|86.94|85.14|87.05|85.25|86.94|85.14|0
1645014870000|2022-02-16 12:34:30|86.99|85.19|86.94|85.14|87.05|85.25|86.94|85.14|0
1645014880000|2022-02-16 12:34:40|86.99|85.19|86.88|85.08|86.99|85.19|86.72|84.92|0
1645014890000|2022-02-16 12:34:50|86.94|85.14|86.94|85.14|86.94|85.14|86.83|85.03|0
1645014900000|2022-02-16 12:35:00|87.05|85.25|86.77|84.97|87.05|85.25|86.71|84.91|0
1645014910000|2022-02-16 12:35:10|86.83|85.03|86.83|85.03|86.83|85.03|86.71|84.91|0
1645014920000|2022-02-16 12:35:20|85.15|83.35|86.38|84.58|86.38|84.58|84.93|83.13|0
1645014930000|2022-02-16 12:35:30|86.49|84.69|85.93|84.13|86.49|84.69|85.93|84.13|0
1645014940000|2022-02-16 12:35:40|86.15|84.35|85.93|84.13|86.15|84.35|85.82|84.02|0
1645014950000|2022-02-16 12:35:50|85.82|84.02|85.71|83.91|85.82|84.02|85.71|83.91|0
1645014960000|2022-02-16 12:36:00|85.49|83.69|85.26|83.46|85.49|83.69|85.26|83.46|0
1645014970000|2022-02-16 12:36:10|85.04|83.24|84.71|82.91|85.04|83.24|84.71|82.91|0
1645014980000|2022-02-16 12:36:20|85.15|83.35|85.15|83.35|85.37|83.57|85.15|83.35|0
1645014990000|2022-02-16 12:36:30|84.93|83.13|85.37|83.57|85.37|83.57|84.93|83.13|0
1645015000000|2022-02-16 12:36:40|85.2|83.4|85.04|83.24|85.26|83.46|85.04|83.24|0
1645015010000|2022-02-16 12:36:50|85.15|83.35|84.93|83.13|85.15|83.35|84.93|83.13|0
1645015020000|2022-02-16 12:37:00|85.04|83.24|85.15|83.35|85.15|83.35|85.04|83.24|0
1645015030000|2022-02-16 12:37:10|85.26|83.46|85.37|83.57|85.37|83.57|85.26|83.46|0
1645015040000|2022-02-16 12:37:20|85.26|83.46|85.59|83.79|85.93|84.13|85.26|83.46|0
1645015050000|2022-02-16 12:37:30|85.48|83.68|85.48|83.68|85.48|83.68|85.43|83.63|0
1645015060000|2022-02-16 12:37:40|85.59|83.79|85.15|83.35|85.59|83.79|85.15|83.35|0
1645015070000|2022-02-16 12:37:50|85.26|83.46|85.59|83.79|85.59|83.79|85.26|83.46|0
1645015080000|2022-02-16 12:38:00|85.48|83.68|85.59|83.79|85.59|83.79|85.48|83.68|0
1645015090000|2022-02-16 12:38:10|85.26|83.46|85.37|83.57|85.37|83.57|85.15|83.35|0
1645015100000|2022-02-16 12:38:20|85.26|83.46|85.26|83.46|85.37|83.57|85.26|83.46|0
1645015110000|2022-02-16 12:38:30|85.15|83.35|85.04|83.24|85.15|83.35|85.04|83.24|0
1645015120000|2022-02-16 12:38:40|85.15|83.35|85.15|83.35|85.15|83.35|85.15|83.35|0
1645015130000|2022-02-16 12:38:50|85.09|83.29|85.59|83.79|85.59|83.79|85.09|83.29|0
1645015140000|2022-02-16 12:39:00|85.2|83.4|84.93|83.13|85.2|83.4|84.93|83.13|0
1645015150000|2022-02-16 12:39:10|84.82|83.02|84.26|82.46|84.82|83.02|84.26|82.46|0
1645015160000|2022-02-16 12:39:20|84.37|82.57|84.54|82.74|84.54|82.74|84.37|82.57|0
1645015170000|2022-02-16 12:39:30|84.59|82.79|84.26|82.46|84.59|82.79|84.26|82.46|0
1645015180000|2022-02-16 12:39:40|84.37|82.57|84.26|82.46|84.37|82.57|84.26|82.46|0
1645015190000|2022-02-16 12:39:50|84.32|82.52|84.59|82.79|84.59|82.79|84.32|82.52|0
1645015200000|2022-02-16 12:40:00|84.48|82.68|84.26|82.46|84.48|82.68|84.26|82.46|0
1645015210000|2022-02-16 12:40:10|84.37|82.57|84.48|82.68|84.48|82.68|84.37|82.57|0
1645015220000|2022-02-16 12:40:20|84.59|82.79|84.37|82.57|84.59|82.79|84.32|82.52|0
1645015230000|2022-02-16 12:40:30|84.43|82.63|84.48|82.68|84.48|82.68|84.43|82.63|0
1645015240000|2022-02-16 12:40:40|84.59|82.79|84.26|82.46|84.59|82.79|84.26|82.46|0
1645015250000|2022-02-16 12:40:50|84.15|82.35|84.04|82.24|84.15|82.35|84.04|82.24|0
1645015260000|2022-02-16 12:41:00|83.93|82.13|84.15|82.35|84.15|82.35|83.93|82.13|0
1645015270000|2022-02-16 12:41:10|83.93|82.13|83.82|82.02|83.93|82.13|83.71|81.91|0
1645015280000|2022-02-16 12:41:20|83.71|81.91|83.71|81.91|83.71|81.91|83.6|81.8|0
1645015290000|2022-02-16 12:41:30|83.82|82.02|83.93|82.13|84.04|82.24|83.82|82.02|0
1645015300000|2022-02-16 12:41:40|84.04|82.24|83.93|82.13|84.04|82.24|83.93|82.13|0
1645015310000|2022-02-16 12:41:50|84.04|82.24|84.15|82.35|84.15|82.35|84.04|82.24|0
1645015320000|2022-02-16 12:42:00|84.04|82.24|84.04|82.24|84.04|82.24|84.04|82.24|0
1645015330000|2022-02-16 12:42:10|83.98|82.18|83.93|82.13|83.98|82.18|83.93|82.13|0
1645015340000|2022-02-16 12:42:20|83.82|82.02|84.59|82.79|84.59|82.79|83.82|82.02|0
1645015350000|2022-02-16 12:42:30|84.64|82.84|84.37|82.57|84.64|82.84|84.26|82.46|0
1645015360000|2022-02-16 12:42:40|84.48|82.68|84.81|83.01|84.81|83.01|84.48|82.68|0
1645015370000|2022-02-16 12:42:50|84.59|82.79|84.59|82.79|84.59|82.79|84.48|82.68|0
1645015380000|2022-02-16 12:43:00|84.53|82.73|84.7|82.9|84.7|82.9|84.48|82.68|0
1645015390000|2022-02-16 12:43:10|84.59|82.79|84.86|83.06|84.86|83.06|84.59|82.79|0
1645015400000|2022-02-16 12:43:20|85.03|83.23|85.03|83.23|85.03|83.23|84.98|83.18|0
1645015410000|2022-02-16 12:43:30|85.14|83.34|85.03|83.23|85.14|83.34|85.03|83.23|0
1645015420000|2022-02-16 12:43:40|85.09|83.29|85.03|83.23|85.09|83.29|85.03|83.23|0
1645015440000|2022-02-16 12:44:00|84.92|83.12|84.92|83.12|85.03|83.23|84.92|83.12|0
1645015450000|2022-02-16 12:44:10|84.81|83.01|84.7|82.9|84.81|83.01|84.7|82.9|0
1645015460000|2022-02-16 12:44:20|84.81|83.01|84.81|83.01|84.86|83.06|84.81|83.01|0
1645015470000|2022-02-16 12:44:30|84.59|82.79|84.53|82.73|84.7|82.9|84.53|82.73|0
1645015480000|2022-02-16 12:44:40|84.26|82.46|84.37|82.57|84.37|82.57|84.26|82.46|0
1645015490000|2022-02-16 12:44:50|84.48|82.68|84.7|82.9|84.7|82.9|84.37|82.57|0
1645015500000|2022-02-16 12:45:00|84.59|82.79|84.48|82.68|84.59|82.79|84.37|82.57|0
1645015510000|2022-02-16 12:45:10|84.59|82.79|84.48|82.68|84.59|82.79|84.48|82.68|0
1645015520000|2022-02-16 12:45:20|84.59|82.79|84.59|82.79|84.59|82.79|84.59|82.79|0
1645015530000|2022-02-16 12:45:30|84.7|82.9|84.7|82.9|84.7|82.9|84.7|82.9|0
1645015540000|2022-02-16 12:45:40|84.92|83.12|84.92|83.12|85.03|83.23|84.92|83.12|0
1645015550000|2022-02-16 12:45:50|85.03|83.23|85.03|83.23|85.03|83.23|85.03|83.23|0
1645015560000|2022-02-16 12:46:00|84.92|83.12|85.03|83.23|85.14|83.34|84.92|83.12|0
1645015570000|2022-02-16 12:46:10|85.25|83.45|85.42|83.62|85.47|83.67|85.25|83.45|0
1645015580000|2022-02-16 12:46:20|85.47|83.67|85.25|83.45|85.47|83.67|85.25|83.45|0
1645015590000|2022-02-16 12:46:30|85.19|83.39|85.03|83.23|85.19|83.39|85.03|83.23|0
1645015600000|2022-02-16 12:46:40|85.14|83.34|85.03|83.23|85.14|83.34|85.03|83.23|0
1645015610000|2022-02-16 12:46:50|85.14|83.34|85.08|83.28|85.14|83.34|85.03|83.23|0
1645015620000|2022-02-16 12:47:00|85.14|83.34|84.92|83.12|85.14|83.34|84.92|83.12|0
1645015630000|2022-02-16 12:47:10|84.81|83.01|85.14|83.34|85.14|83.34|84.81|83.01|0
1645015640000|2022-02-16 12:47:20|85.25|83.45|85.25|83.45|85.25|83.45|85.25|83.45|0
1645015650000|2022-02-16 12:47:30|85.3|83.5|85.47|83.67|85.47|83.67|85.3|83.5|0
1645015660000|2022-02-16 12:47:40|85.36|83.56|85.47|83.67|85.47|83.67|85.36|83.56|0
1645015680000|2022-02-16 12:48:00|85.25|83.45|85.25|83.45|85.25|83.45|85.25|83.45|0
1645015690000|2022-02-16 12:48:10|85.36|83.56|85.36|83.56|85.36|83.56|85.36|83.56|0
1645015700000|2022-02-16 12:48:20|85.25|83.45|85.25|83.45|85.25|83.45|85.14|83.34|0
1645015710000|2022-02-16 12:48:30|85.19|83.39|85.14|83.34|85.19|83.39|85.14|83.34|0
1645015720000|2022-02-16 12:48:40|85.36|83.56|85.47|83.67|85.47|83.67|85.36|83.56|0
1645015730000|2022-02-16 12:48:50|85.36|83.56|85.36|83.56|85.36|83.56|85.36|83.56|0
1645015740000|2022-02-16 12:49:00|85.47|83.67|85.47|83.67|85.47|83.67|85.36|83.56|0
1645015750000|2022-02-16 12:49:10|85.36|83.56|85.36|83.56|85.36|83.56|85.36|83.56|0
1645015760000|2022-02-16 12:49:20|85.47|83.67|85.52|83.72|85.52|83.72|85.47|83.67|0
1645015770000|2022-02-16 12:49:30|85.47|83.67|85.47|83.67|85.58|83.78|85.47|83.67|0
1645015780000|2022-02-16 12:49:40|85.52|83.72|85.58|83.78|85.58|83.78|85.52|83.72|0
1645015790000|2022-02-16 12:49:50|85.47|83.67|85.36|83.56|85.47|83.67|85.36|83.56|0
1645015800000|2022-02-16 12:50:00|85.47|83.67|85.58|83.78|85.58|83.78|85.47|83.67|0
1645015810000|2022-02-16 12:50:10|85.69|83.89|85.8|84|85.8|84|85.69|83.89|0
1645015820000|2022-02-16 12:50:20|85.74|83.94|86.14|84.34|86.14|84.34|85.74|83.94|0
1645015830000|2022-02-16 12:50:30|86.02|84.22|85.25|83.45|86.14|84.34|85.25|83.45|0
1645015840000|2022-02-16 12:50:40|85.47|83.67|85.36|83.56|85.47|83.67|85.36|83.56|0
1645015850000|2022-02-16 12:50:50|85.47|83.67|85.36|83.56|85.47|83.67|85.36|83.56|0
1645015870000|2022-02-16 12:51:10|85.47|83.67|85.47|83.67|85.47|83.67|85.47|83.67|0
1645015880000|2022-02-16 12:51:20|85.58|83.78|85.36|83.56|85.58|83.78|85.36|83.56|0
1645015890000|2022-02-16 12:51:30|85.47|83.67|85.24|83.44|85.47|83.67|85.24|83.44|0
1645015900000|2022-02-16 12:51:40|85.36|83.56|85.36|83.56|85.41|83.61|85.36|83.56|0
1645015910000|2022-02-16 12:51:50|85.24|83.44|85.19|83.39|85.24|83.44|85.19|83.39|0
1645015920000|2022-02-16 12:52:00|85.24|83.44|85.24|83.44|85.24|83.44|85.13|83.33|0
1645015930000|2022-02-16 12:52:10|85.13|83.33|84.91|83.11|85.13|83.33|84.91|83.11|0
1645015940000|2022-02-16 12:52:20|85.02|83.22|85.13|83.33|85.24|83.44|85.02|83.22|0
1645015950000|2022-02-16 12:52:30|85.02|83.22|85.13|83.33|85.13|83.33|85.02|83.22|0
1645015960000|2022-02-16 12:52:40|85.02|83.22|85.13|83.33|85.13|83.33|85.02|83.22|0
1645015970000|2022-02-16 12:52:50|85.02|83.22|85.02|83.22|85.07|83.27|85.02|83.22|0
1645015980000|2022-02-16 12:53:00|85.24|83.44|84.91|83.11|85.24|83.44|84.91|83.11|0
1645015990000|2022-02-16 12:53:10|85.02|83.22|85.02|83.22|85.02|83.22|84.91|83.11|0
1645016000000|2022-02-16 12:53:20|85.13|83.33|85.13|83.33|85.13|83.33|85.02|83.22|0
1645016010000|2022-02-16 12:53:30|85.02|83.22|85.24|83.44|85.24|83.44|85.02|83.22|0
1645016020000|2022-02-16 12:53:40|85.13|83.33|85.24|83.44|85.24|83.44|85.13|83.33|0
1645016030000|2022-02-16 12:53:50|85.35|83.55|85.13|83.33|85.35|83.55|85.13|83.33|0
1645016040000|2022-02-16 12:54:00|85.02|83.22|84.8|83|85.02|83.22|84.8|83|0
1645016050000|2022-02-16 12:54:10|84.69|82.89|84.69|82.89|84.69|82.89|84.69|82.89|0
1645016060000|2022-02-16 12:54:20|84.8|83|84.8|83|84.8|83|84.8|83|0
1645016070000|2022-02-16 12:54:30|84.58|82.78|84.8|83|84.8|83|84.58|82.78|0
1645016090000|2022-02-16 12:54:50|84.58|82.78|84.58|82.78|84.58|82.78|84.58|82.78|0
1645016100000|2022-02-16 12:55:00|84.69|82.89|84.47|82.67|84.69|82.89|84.47|82.67|0
1645016110000|2022-02-16 12:55:10|84.36|82.56|84.14|82.34|84.36|82.56|84.14|82.34|0
1645016120000|2022-02-16 12:55:20|84.03|82.23|84.03|82.23|84.03|82.23|84.03|82.23|0
1645016130000|2022-02-16 12:55:30|83.92|82.12|83.92|82.12|83.92|82.12|83.81|82.01|0
1645016140000|2022-02-16 12:55:40|83.91|82.11|83.59|81.79|83.91|82.11|83.59|81.79|0
1645016150000|2022-02-16 12:55:50|83.7|81.9|84.13|82.33|84.13|82.33|83.7|81.9|0
1645016160000|2022-02-16 12:56:00|84.02|82.22|84.19|82.39|84.19|82.39|84.02|82.22|0
1645016170000|2022-02-16 12:56:10|84.35|82.55|84.46|82.66|84.46|82.66|84.35|82.55|0
1645016180000|2022-02-16 12:56:20|84.35|82.55|84.41|82.61|84.41|82.61|84.35|82.55|0
1645016190000|2022-02-16 12:56:30|84.46|82.66|84.08|82.28|84.46|82.66|84.08|82.28|0
1645016200000|2022-02-16 12:56:40|84.02|82.22|84.19|82.39|84.24|82.44|84.02|82.22|0
1645016210000|2022-02-16 12:56:50|84.13|82.33|84.13|82.33|84.13|82.33|84.13|82.33|0
1645016230000|2022-02-16 12:57:10|84.24|82.44|84.24|82.44|84.24|82.44|84.24|82.44|0
1645016240000|2022-02-16 12:57:20|84.13|82.33|84.35|82.55|84.35|82.55|84.13|82.33|0
1645016250000|2022-02-16 12:57:30|84.41|82.61|84.24|82.44|84.41|82.61|84.24|82.44|0
1645016260000|2022-02-16 12:57:40|84.19|82.39|84.13|82.33|84.19|82.39|84.13|82.33|0
1645016270000|2022-02-16 12:57:50|84.35|82.55|84.46|82.66|84.46|82.66|84.35|82.55|0
1645016280000|2022-02-16 12:58:00|84.57|82.77|84.57|82.77|84.57|82.77|84.46|82.66|0
1645016290000|2022-02-16 12:58:10|84.68|82.88|84.68|82.88|84.68|82.88|84.68|82.88|0
1645016300000|2022-02-16 12:58:20|84.79|82.99|84.46|82.66|84.79|82.99|84.46|82.66|0
1645016310000|2022-02-16 12:58:30|84.57|82.77|85.01|83.21|85.01|83.21|84.57|82.77|0
1645016320000|2022-02-16 12:58:40|84.79|82.99|84.79|82.99|84.79|82.99|84.79|82.99|0
1645016330000|2022-02-16 12:58:50|84.9|83.1|84.85|83.05|84.9|83.1|84.85|83.05|0
1645016340000|2022-02-16 12:59:00|85.01|83.21|84.9|83.1|85.01|83.21|84.9|83.1|0
1645016350000|2022-02-16 12:59:10|84.96|83.16|85.12|83.32|85.12|83.32|84.96|83.16|0
1645016360000|2022-02-16 12:59:20|85.24|83.44|85.18|83.38|85.24|83.44|85.12|83.32|0
1645016370000|2022-02-16 12:59:30|85.24|83.44|84.96|83.16|85.24|83.44|84.96|83.16|0
1645016380000|2022-02-16 12:59:40|85.01|83.21|85.12|83.32|85.12|83.32|85.01|83.21|0
1645016390000|2022-02-16 12:59:50|85.01|83.21|85.12|83.32|85.12|83.32|85.01|83.21|0
1645016400000|2022-02-16 13:00:00|85.35|83.55|85.01|83.21|85.35|83.55|85.01|83.21|0
1645016410000|2022-02-16 13:00:10|85.12|83.32|85.46|83.66|85.46|83.66|85.12|83.32|0
1645016420000|2022-02-16 13:00:20|85.35|83.55|85.46|83.66|85.46|83.66|85.34|83.54|0
1645016430000|2022-02-16 13:00:30|85.57|83.77|85.68|83.88|85.68|83.88|85.57|83.77|0
1645016440000|2022-02-16 13:00:40|85.57|83.77|85.46|83.66|85.57|83.77|85.46|83.66|0
1645016450000|2022-02-16 13:00:50|85.34|83.54|85.57|83.77|85.57|83.77|85.34|83.54|0
1645016460000|2022-02-16 13:01:00|85.51|83.71|85.68|83.88|85.68|83.88|85.46|83.66|0
1645016470000|2022-02-16 13:01:10|85.57|83.77|85.68|83.88|85.68|83.88|85.57|83.77|0
1645016480000|2022-02-16 13:01:20|85.57|83.77|85.51|83.71|85.57|83.77|85.51|83.71|0
1645016490000|2022-02-16 13:01:30|85.45|83.65|85.34|83.54|85.45|83.65|85.34|83.54|0
1645016500000|2022-02-16 13:01:40|85.68|83.88|85.68|83.88|85.68|83.88|85.68|83.88|0
1645016510000|2022-02-16 13:01:50|85.79|83.99|85.57|83.77|85.79|83.99|85.57|83.77|0
1645016520000|2022-02-16 13:02:00|85.68|83.88|85.57|83.77|85.68|83.88|85.57|83.77|0
1645016530000|2022-02-16 13:02:10|85.68|83.88|85.56|83.76|85.68|83.88|85.56|83.76|0
1645016540000|2022-02-16 13:02:20|85.45|83.65|85.56|83.76|85.56|83.76|85.45|83.65|0
1645016550000|2022-02-16 13:02:30|85.45|83.65|85.56|83.76|85.56|83.76|85.45|83.65|0
1645016560000|2022-02-16 13:02:40|85.45|83.65|85.68|83.88|85.68|83.88|85.45|83.65|0
1645016570000|2022-02-16 13:02:50|85.45|83.65|85.56|83.76|85.56|83.76|85.45|83.65|0
1645016580000|2022-02-16 13:03:00|85.68|83.88|85.45|83.65|85.68|83.88|85.45|83.65|0
1645016590000|2022-02-16 13:03:10|85.34|83.54|85.34|83.54|85.34|83.54|85.34|83.54|0
1645016600000|2022-02-16 13:03:20|85.23|83.43|85.45|83.65|85.45|83.65|85.23|83.43|0
1645016620000|2022-02-16 13:03:40|85.34|83.54|85.56|83.76|85.56|83.76|85.34|83.54|0
1645016630000|2022-02-16 13:03:50|85.45|83.65|85.45|83.65|85.45|83.65|85.45|83.65|0
1645016640000|2022-02-16 13:04:00|85.39|83.59|85.45|83.65|85.56|83.76|85.39|83.59|0
1645016650000|2022-02-16 13:04:10|85.34|83.54|85.34|83.54|85.34|83.54|85.23|83.43|0
1645016660000|2022-02-16 13:04:20|85.45|83.65|85.45|83.65|85.45|83.65|85.39|83.59|0
1645016670000|2022-02-16 13:04:30|85.34|83.54|85.56|83.76|85.56|83.76|85.34|83.54|0
1645016680000|2022-02-16 13:04:40|85.67|83.87|85.56|83.76|85.67|83.87|85.56|83.76|0
1645016690000|2022-02-16 13:04:50|85.73|83.93|85.9|84.1|85.9|84.1|85.67|83.87|0
1645016700000|2022-02-16 13:05:00|86.01|84.21|86.01|84.21|86.01|84.21|86.01|84.21|0
1645016710000|2022-02-16 13:05:10|85.9|84.1|85.9|84.1|85.9|84.1|85.9|84.1|0
1645016720000|2022-02-16 13:05:20|85.78|83.98|85.9|84.1|85.9|84.1|85.78|83.98|0
1645016730000|2022-02-16 13:05:30|85.67|83.87|85.67|83.87|85.67|83.87|85.61|83.81|0
1645016740000|2022-02-16 13:05:40|85.56|83.76|85.56|83.76|85.56|83.76|85.56|83.76|0
1645016750000|2022-02-16 13:05:50|85.45|83.65|85.45|83.65|85.45|83.65|85.45|83.65|0
1645016760000|2022-02-16 13:06:00|85.39|83.59|85.45|83.65|85.45|83.65|85.39|83.59|0
1645016770000|2022-02-16 13:06:10|85.23|83.43|85.23|83.43|85.23|83.43|85.12|83.32|0
1645016780000|2022-02-16 13:06:20|85.34|83.54|85.34|83.54|85.34|83.54|85.34|83.54|0
1645016790000|2022-02-16 13:06:30|85.45|83.65|85.34|83.54|85.45|83.65|85.34|83.54|0
1645016800000|2022-02-16 13:06:40|85.45|83.65|85.39|83.59|85.45|83.65|85.39|83.59|0
1645016810000|2022-02-16 13:06:50|85.28|83.48|85|83.2|85.28|83.48|85|83.2|0
1645016820000|2022-02-16 13:07:00|85.06|83.26|84.89|83.09|85.06|83.26|84.89|83.09|0
1645016830000|2022-02-16 13:07:10|84.78|82.98|84.67|82.87|84.78|82.98|84.67|82.87|0
1645016840000|2022-02-16 13:07:20|84.56|82.76|84.56|82.76|84.56|82.76|84.56|82.76|0
1645016850000|2022-02-16 13:07:30|84.67|82.87|84.67|82.87|84.78|82.98|84.67|82.87|0
1645016860000|2022-02-16 13:07:40|84.45|82.65|84.34|82.54|84.56|82.76|84.34|82.54|0
1645016870000|2022-02-16 13:07:50|84.45|82.65|84.45|82.65|84.45|82.65|84.39|82.59|0
1645016880000|2022-02-16 13:08:00|84.34|82.54|84.23|82.43|84.34|82.54|84.23|82.43|0
1645016890000|2022-02-16 13:08:10|84.34|82.54|84.5|82.7|84.5|82.7|84.34|82.54|0
1645016900000|2022-02-16 13:08:20|84.45|82.65|84.23|82.43|84.45|82.65|84.23|82.43|0
1645016910000|2022-02-16 13:08:30|84.34|82.54|84.45|82.65|84.45|82.65|84.34|82.54|0
1645016920000|2022-02-16 13:08:40|84.34|82.54|84.39|82.59|84.39|82.59|84.34|82.54|0
1645016930000|2022-02-16 13:08:50|84.45|82.65|84.56|82.76|84.56|82.76|84.45|82.65|0
1645016940000|2022-02-16 13:09:00|84.45|82.65|84.45|82.65|84.45|82.65|84.34|82.54|0
1645016950000|2022-02-16 13:09:10|84.56|82.76|84.45|82.65|84.56|82.76|84.45|82.65|0
1645016960000|2022-02-16 13:09:20|84.56|82.76|84.45|82.65|84.56|82.76|84.45|82.65|0
1645016970000|2022-02-16 13:09:30|84.34|82.54|84.34|82.54|84.34|82.54|84.34|82.54|0
1645016980000|2022-02-16 13:09:40|84.61|82.81|84.56|82.76|84.61|82.81|84.56|82.76|0
1645016990000|2022-02-16 13:09:50|84.5|82.7|84.45|82.65|84.56|82.76|84.45|82.65|0
1645017010000|2022-02-16 13:10:10|84.56|82.76|84.45|82.65|84.67|82.87|84.45|82.65|0
1645017020000|2022-02-16 13:10:20|84.56|82.76|84.56|82.76|84.56|82.76|84.45|82.65|0
1645017030000|2022-02-16 13:10:30|84.23|82.43|84.34|82.54|84.34|82.54|84.23|82.43|0
1645017040000|2022-02-16 13:10:40|84.45|82.65|84.12|82.32|84.45|82.65|84.12|82.32|0
1645017050000|2022-02-16 13:10:50|84.01|82.21|84.12|82.32|84.23|82.43|84.01|82.21|0
1645017060000|2022-02-16 13:11:00|84.23|82.43|84.23|82.43|84.34|82.54|84.23|82.43|0
1645017070000|2022-02-16 13:11:10|84.28|82.48|84.56|82.76|84.56|82.76|84.28|82.48|0
1645017080000|2022-02-16 13:11:20|84.45|82.65|84.56|82.76|84.56|82.76|84.45|82.65|0
1645017100000|2022-02-16 13:11:40|84.78|82.98|85|83.2|85|83.2|84.78|82.98|0
1645017120000|2022-02-16 13:12:00|85.11|83.31|85.11|83.31|85.11|83.31|85.11|83.31|0
1645017130000|2022-02-16 13:12:10|85.22|83.42|85.11|83.31|85.22|83.42|85.11|83.31|0
1645017140000|2022-02-16 13:12:20|85.22|83.42|85.11|83.31|85.22|83.42|85.11|83.31|0
1645017150000|2022-02-16 13:12:30|85|83.2|85.22|83.42|85.22|83.42|85|83.2|0
1645017160000|2022-02-16 13:12:40|85.16|83.36|85.22|83.42|85.22|83.42|85.16|83.36|0
1645017170000|2022-02-16 13:12:50|85.11|83.31|85|83.2|85.11|83.31|85|83.2|0
1645017180000|2022-02-16 13:13:00|85.22|83.42|85.11|83.31|85.22|83.42|85.11|83.31|0
1645017190000|2022-02-16 13:13:10|85.22|83.42|85.44|83.64|85.44|83.64|85.22|83.42|0
1645017200000|2022-02-16 13:13:20|85.33|83.53|85.22|83.42|85.33|83.53|85.22|83.42|0
1645017210000|2022-02-16 13:13:30|85.33|83.53|85.22|83.42|85.33|83.53|85.22|83.42|0
1645017220000|2022-02-16 13:13:40|85.44|83.64|85.33|83.53|85.44|83.64|85.33|83.53|0
1645017230000|2022-02-16 13:13:50|85.22|83.42|85.33|83.53|85.33|83.53|85.22|83.42|0
1645017240000|2022-02-16 13:14:00|85.22|83.42|85.33|83.53|85.33|83.53|85.22|83.42|0
1645017250000|2022-02-16 13:14:10|85.44|83.64|85.44|83.64|85.55|83.75|85.44|83.64|0
1645017260000|2022-02-16 13:14:20|85.55|83.75|85.44|83.64|85.55|83.75|85.44|83.64|0
1645017270000|2022-02-16 13:14:30|85.55|83.75|85.55|83.75|85.55|83.75|85.55|83.75|0
1645017280000|2022-02-16 13:14:40|85.44|83.64|85.44|83.64|85.55|83.75|85.44|83.64|0
1645017290000|2022-02-16 13:14:50|85.33|83.53|85.33|83.53|85.33|83.53|85.33|83.53|0
1645017300000|2022-02-16 13:15:00|85.44|83.64|85.66|83.86|85.66|83.86|85.44|83.64|0
1645017310000|2022-02-16 13:15:10|85.55|83.75|85.44|83.64|85.55|83.75|85.44|83.64|0
1645017320000|2022-02-16 13:15:20|85.55|83.75|85.77|83.97|85.77|83.97|85.55|83.75|0
1645017330000|2022-02-16 13:15:30|85.66|83.86|85.44|83.64|85.77|83.97|85.44|83.64|0
1645017340000|2022-02-16 13:15:40|85.55|83.75|85.44|83.64|85.55|83.75|85.44|83.64|0
1645017350000|2022-02-16 13:15:50|85.33|83.53|85.33|83.53|85.44|83.64|85.33|83.53|0
1645017360000|2022-02-16 13:16:00|85.44|83.64|85.44|83.64|85.44|83.64|85.44|83.64|0
1645017370000|2022-02-16 13:16:10|85.22|83.42|85.21|83.41|85.33|83.53|85.21|83.41|0
1645017380000|2022-02-16 13:16:20|85.44|83.64|85.44|83.64|85.44|83.64|85.44|83.64|0
1645017390000|2022-02-16 13:16:30|85.21|83.41|85.27|83.47|85.33|83.53|85.21|83.41|0
1645017400000|2022-02-16 13:16:40|85.33|83.53|85.44|83.64|85.44|83.64|85.33|83.53|0
1645017410000|2022-02-16 13:16:50|85.33|83.53|85.38|83.58|85.38|83.58|85.33|83.53|0
1645017420000|2022-02-16 13:17:00|85.33|83.53|85.55|83.75|85.55|83.75|85.33|83.53|0
1645017430000|2022-02-16 13:17:10|85.44|83.64|85.49|83.69|85.55|83.75|85.44|83.64|0
1645017440000|2022-02-16 13:17:20|85.55|83.75|85.66|83.86|85.66|83.86|85.55|83.75|0
1645017460000|2022-02-16 13:17:40|85.77|83.97|85.77|83.97|85.77|83.97|85.77|83.97|0
1645017470000|2022-02-16 13:17:50|85.66|83.86|85.66|83.86|85.66|83.86|85.66|83.86|0
1645017480000|2022-02-16 13:18:00|85.55|83.75|85.43|83.63|85.66|83.86|85.43|83.63|0
1645017490000|2022-02-16 13:18:10|85.55|83.75|85.55|83.75|85.55|83.75|85.55|83.75|0
1645017500000|2022-02-16 13:18:20|85.6|83.8|85.55|83.75|85.66|83.86|85.55|83.75|0
1645017510000|2022-02-16 13:18:30|85.66|83.86|85.66|83.86|85.66|83.86|85.55|83.75|0
1645017530000|2022-02-16 13:18:50|85.88|84.08|86.1|84.3|86.1|84.3|85.88|84.08|0
1645017540000|2022-02-16 13:19:00|85.99|84.19|86.1|84.3|86.1|84.3|85.99|84.19|0
1645017550000|2022-02-16 13:19:10|86.21|84.41|86.21|84.41|86.21|84.41|86.21|84.41|0
1645017560000|2022-02-16 13:19:20|86.1|84.3|85.99|84.19|86.1|84.3|85.88|84.08|0
1645017570000|2022-02-16 13:19:30|85.93|84.13|86.1|84.3|86.1|84.3|85.93|84.13|0
1645017580000|2022-02-16 13:19:40|86.04|84.24|85.88|84.08|86.04|84.24|85.88|84.08|0
1645017590000|2022-02-16 13:19:50|85.77|83.97|85.99|84.19|85.99|84.19|85.77|83.97|0
1645017600000|2022-02-16 13:20:00|85.88|84.08|85.93|84.13|85.99|84.19|85.88|84.08|0
1645017610000|2022-02-16 13:20:10|85.99|84.19|86.32|84.52|86.32|84.52|85.99|84.19|0
1645017620000|2022-02-16 13:20:20|86.44|84.64|86.44|84.64|86.44|84.64|86.32|84.52|0
1645017640000|2022-02-16 13:20:40|86.55|84.75|86.55|84.75|86.55|84.75|86.55|84.75|0
1645017650000|2022-02-16 13:20:50|86.66|84.86|86.66|84.86|86.66|84.86|86.66|84.86|0
1645017660000|2022-02-16 13:21:00|86.1|84.3|86.1|84.3|86.21|84.41|86.1|84.3|0
1645017670000|2022-02-16 13:21:10|86.21|84.41|86.26|84.46|86.26|84.46|86.21|84.41|0
1645017680000|2022-02-16 13:21:20|86.43|84.63|86.32|84.52|86.43|84.63|86.32|84.52|0
1645017690000|2022-02-16 13:21:30|86.21|84.41|86.32|84.52|86.38|84.58|86.21|84.41|0
1645017700000|2022-02-16 13:21:40|86.21|84.41|86.21|84.41|86.21|84.41|86.21|84.41|0
1645017710000|2022-02-16 13:21:50|86.1|84.3|86.1|84.3|86.1|84.3|86.1|84.3|0
1645017720000|2022-02-16 13:22:00|86.21|84.41|86.1|84.3|86.21|84.41|85.99|84.19|0
1645017740000|2022-02-16 13:22:20|85.99|84.19|85.99|84.19|85.99|84.19|85.99|84.19|0
1645017750000|2022-02-16 13:22:30|85.87|84.07|85.87|84.07|85.99|84.19|85.76|83.96|0
1645017760000|2022-02-16 13:22:40|85.99|84.19|86.1|84.3|86.1|84.3|85.93|84.13|0
1645017780000|2022-02-16 13:23:00|86.21|84.41|86.21|84.41|86.21|84.41|86.21|84.41|0
1645017790000|2022-02-16 13:23:10|86.43|84.63|86.43|84.63|86.43|84.63|86.43|84.63|0
1645017800000|2022-02-16 13:23:20|86.54|84.74|86.32|84.52|86.54|84.74|86.32|84.52|0
1645017810000|2022-02-16 13:23:30|86.21|84.41|86.21|84.41|86.21|84.41|86.21|84.41|0
1645017820000|2022-02-16 13:23:40|86.04|84.24|86.21|84.41|86.21|84.41|86.04|84.24|0
1645017840000|2022-02-16 13:24:00|86.32|84.52|86.32|84.52|86.32|84.52|86.32|84.52|0
1645017850000|2022-02-16 13:24:10|86.43|84.63|86.43|84.63|86.43|84.63|86.43|84.63|0
1645017860000|2022-02-16 13:24:20|86.32|84.52|86.21|84.41|86.32|84.52|86.21|84.41|0
1645017870000|2022-02-16 13:24:30|86.32|84.52|86.43|84.63|86.43|84.63|86.21|84.41|0
1645017880000|2022-02-16 13:24:40|86.54|84.74|86.54|84.74|86.54|84.74|86.54|84.74|0
1645017890000|2022-02-16 13:24:50|86.43|84.63|86.54|84.74|86.54|84.74|86.43|84.63|0
1645017900000|2022-02-16 13:25:00|86.48|84.68|86.43|84.63|86.48|84.68|86.43|84.63|0
1645017910000|2022-02-16 13:25:10|86.32|84.52|86.15|84.35|86.32|84.52|86.15|84.35|0
1645017920000|2022-02-16 13:25:20|86.09|84.29|86.09|84.29|86.09|84.29|86.09|84.29|0
1645017930000|2022-02-16 13:25:30|85.98|84.18|86.09|84.29|86.09|84.29|85.98|84.18|0
1645017940000|2022-02-16 13:25:40|86.21|84.41|86.04|84.24|86.21|84.41|86.04|84.24|0
1645017950000|2022-02-16 13:25:50|86.21|84.41|86.43|84.63|86.43|84.63|86.21|84.41|0
1645017960000|2022-02-16 13:26:00|86.32|84.52|86.32|84.52|86.37|84.57|86.32|84.52|0
1645017970000|2022-02-16 13:26:10|86.43|84.63|86.37|84.57|86.43|84.63|86.37|84.57|0
1645017980000|2022-02-16 13:26:20|86.43|84.63|86.54|84.74|86.54|84.74|86.43|84.63|0
1645017990000|2022-02-16 13:26:30|86.32|84.52|86.2|84.4|86.32|84.52|86.2|84.4|0
1645018000000|2022-02-16 13:26:40|86.37|84.57|86.37|84.57|86.37|84.57|86.32|84.52|0
1645018010000|2022-02-16 13:26:50|86.32|84.52|86.32|84.52|86.37|84.57|86.32|84.52|0
1645018020000|2022-02-16 13:27:00|86.43|84.63|86.37|84.57|86.43|84.63|86.37|84.57|0
1645018030000|2022-02-16 13:27:10|86.43|84.63|86.43|84.63|86.43|84.63|86.43|84.63|0
1645018040000|2022-02-16 13:27:20|86.32|84.52|86.32|84.52|86.32|84.52|86.32|84.52|0
1645018050000|2022-02-16 13:27:30|86.54|84.74|86.76|84.96|86.76|84.96|86.54|84.74|0
1645018060000|2022-02-16 13:27:40|86.65|84.85|86.93|85.13|86.93|85.13|86.65|84.85|0
1645018070000|2022-02-16 13:27:50|86.99|85.19|86.65|84.85|86.99|85.19|86.65|84.85|0
1645018100000|2022-02-16 13:28:20|86.48|84.68|86.43|84.63|86.48|84.68|86.43|84.63|0
1645018110000|2022-02-16 13:28:30|86.26|84.46|86.31|84.51|86.31|84.51|86.26|84.46|0
1645018120000|2022-02-16 13:28:40|86.26|84.46|85.98|84.18|86.26|84.46|85.98|84.18|0
1645018130000|2022-02-16 13:28:50|85.92|84.12|85.81|84.01|85.92|84.12|85.81|84.01|0
1645018140000|2022-02-16 13:29:00|85.76|83.96|85.64|83.84|85.76|83.96|85.64|83.84|0
1645018150000|2022-02-16 13:29:10|85.59|83.79|85.53|83.73|85.59|83.79|85.53|83.73|0
1645018160000|2022-02-16 13:29:20|85.59|83.79|85.42|83.62|85.59|83.79|85.42|83.62|0
1645018170000|2022-02-16 13:29:30|85.53|83.73|85.53|83.73|85.53|83.73|85.53|83.73|0
1645018180000|2022-02-16 13:29:40|85.59|83.79|85.47|83.67|85.59|83.79|85.47|83.67|0
1645018190000|2022-02-16 13:29:50|85.53|83.73|85.47|83.67|85.53|83.73|85.47|83.67|0
1645018200000|2022-02-16 13:30:00|85.42|83.62|85.14|83.34|85.42|83.62|85.14|83.34|0
1645018210000|2022-02-16 13:30:10|84.48|82.68|84.04|82.24|84.92|83.12|84.04|82.24|0
1645018220000|2022-02-16 13:30:20|84.76|82.96|84.64|82.84|84.87|83.07|84.64|82.84|0
1645018230000|2022-02-16 13:30:30|84.31|82.51|85.31|83.51|85.31|83.51|84.31|82.51|0
1645018240000|2022-02-16 13:30:40|85.75|83.95|86.09|84.29|86.09|84.29|85.75|83.95|0
1645018250000|2022-02-16 13:30:50|86.2|84.4|85.64|83.84|86.2|84.4|85.64|83.84|0
1645018260000|2022-02-16 13:31:00|85.81|84.01|86.09|84.29|86.09|84.29|85.81|84.01|0
1645018270000|2022-02-16 13:31:10|85.98|84.18|86.09|84.29|86.09|84.29|85.98|84.18|0
1645018280000|2022-02-16 13:31:20|85.86|84.06|86.31|84.51|86.31|84.51|85.86|84.06|0
1645018290000|2022-02-16 13:31:30|86.65|84.85|86.87|85.07|86.98|85.18|86.65|84.85|0
1645018300000|2022-02-16 13:31:40|86.81|85.01|87.21|85.41|87.21|85.41|86.81|85.01|0
1645018310000|2022-02-16 13:31:50|87.66|85.86|87.77|85.97|87.77|85.97|87.6|85.8|0
1645018320000|2022-02-16 13:32:00|87.89|86.09|88|86.2|88.11|86.31|87.89|86.09|0
1645018330000|2022-02-16 13:32:10|87.89|86.09|87.21|85.41|87.89|86.09|87.21|85.41|0
1645018340000|2022-02-16 13:32:20|87.37|85.57|87.1|85.3|87.55|85.75|87.1|85.3|0
1645018350000|2022-02-16 13:32:30|87.43|85.63|87.32|85.52|87.43|85.63|87.32|85.52|0
1645018360000|2022-02-16 13:32:40|87.37|85.57|87.55|85.75|87.77|85.97|87.37|85.57|0
1645018370000|2022-02-16 13:32:50|87.32|85.52|87.09|85.29|87.32|85.52|87.09|85.29|0
1645018380000|2022-02-16 13:33:00|86.92|85.12|87.09|85.29|87.09|85.29|86.87|85.07|0
1645018390000|2022-02-16 13:33:10|86.98|85.18|87.09|85.29|87.09|85.29|86.87|85.07|0
1645018400000|2022-02-16 13:33:20|87.21|85.41|86.98|85.18|87.21|85.41|86.98|85.18|0
1645018410000|2022-02-16 13:33:30|86.87|85.07|87.09|85.29|87.09|85.29|86.59|84.79|0
1645018420000|2022-02-16 13:33:40|87.21|85.41|87.54|85.74|87.54|85.74|87.15|85.35|0
1645018430000|2022-02-16 13:33:50|87.43|85.63|88|86.2|88|86.2|87.43|85.63|0
1645018440000|2022-02-16 13:34:00|88.16|86.36|88.11|86.31|88.22|86.42|88.11|86.31|0
1645018450000|2022-02-16 13:34:10|88|86.2|87.88|86.08|88|86.2|87.88|86.08|0
1645018460000|2022-02-16 13:34:20|87.77|85.97|87.77|85.97|87.77|85.97|87.77|85.97|0
1645018470000|2022-02-16 13:34:30|87.66|85.86|87.66|85.86|87.77|85.97|87.66|85.86|0
1645018480000|2022-02-16 13:34:40|87.54|85.74|87.48|85.68|87.66|85.86|87.48|85.68|0
1645018490000|2022-02-16 13:34:50|87.54|85.74|87.54|85.74|87.66|85.86|87.54|85.74|0
1645018500000|2022-02-16 13:35:00|87.48|85.68|87.2|85.4|87.48|85.68|87.09|85.29|0
1645018510000|2022-02-16 13:35:10|86.98|85.18|87.15|85.35|87.2|85.4|86.87|85.07|0
1645018520000|2022-02-16 13:35:20|87.2|85.4|87.54|85.74|87.6|85.8|87.2|85.4|0
1645018530000|2022-02-16 13:35:30|87.77|85.97|87.88|86.08|87.88|86.08|87.77|85.97|0
1645018540000|2022-02-16 13:35:40|88.28|86.48|89.02|87.22|89.02|87.22|88.28|86.48|0
1645018550000|2022-02-16 13:35:50|88.79|86.99|88.68|86.88|88.79|86.99|88.68|86.88|0
1645018560000|2022-02-16 13:36:00|88.9|87.1|88.9|87.1|88.9|87.1|88.9|87.1|0
1645018570000|2022-02-16 13:36:10|88.68|86.88|88.62|86.82|88.68|86.88|88.56|86.76|0
1645018580000|2022-02-16 13:36:20|88.9|87.1|89.02|87.22|89.02|87.22|88.79|86.99|0
1645018590000|2022-02-16 13:36:30|88.9|87.1|88.9|87.1|89.02|87.22|88.9|87.1|0
1645018600000|2022-02-16 13:36:40|88.79|86.99|88.56|86.76|88.79|86.99|88.56|86.76|0
1645018610000|2022-02-16 13:36:50|88.67|86.87|88.56|86.76|88.67|86.87|88.45|86.65|0
1645018620000|2022-02-16 13:37:00|88.45|86.65|88.33|86.53|88.45|86.65|88.33|86.53|0
1645018630000|2022-02-16 13:37:10|88.39|86.59|88.67|86.87|88.67|86.87|88.33|86.53|0
1645018640000|2022-02-16 13:37:20|88.9|87.1|88.67|86.87|88.9|87.1|88.67|86.87|0
1645018650000|2022-02-16 13:37:30|88.56|86.76|88.73|86.93|88.73|86.93|88.56|86.76|0
1645018660000|2022-02-16 13:37:40|88.84|87.04|89.36|87.56|89.36|87.56|88.84|87.04|0
1645018670000|2022-02-16 13:37:50|89.24|87.44|89.24|87.44|89.24|87.44|89.24|87.44|0
1645018680000|2022-02-16 13:38:00|89.36|87.56|89.3|87.5|89.36|87.56|89.24|87.44|0
1645018690000|2022-02-16 13:38:10|89.36|87.56|89.01|87.21|89.36|87.56|89.01|87.21|0
1645018700000|2022-02-16 13:38:20|88.9|87.1|88.9|87.1|88.9|87.1|88.9|87.1|0
1645018710000|2022-02-16 13:38:30|88.79|86.99|88.67|86.87|88.79|86.99|88.67|86.87|0
1645018720000|2022-02-16 13:38:40|88.79|86.99|88.67|86.87|88.79|86.99|88.67|86.87|0
1645018730000|2022-02-16 13:38:50|88.56|86.76|88.56|86.76|88.56|86.76|88.33|86.53|0
1645018740000|2022-02-16 13:39:00|88.73|86.93|88.56|86.76|88.73|86.93|88.56|86.76|0
1645018750000|2022-02-16 13:39:10|88.44|86.64|88.22|86.42|88.44|86.64|88.22|86.42|0
1645018760000|2022-02-16 13:39:20|88.1|86.3|88.1|86.3|88.22|86.42|88.1|86.3|0
1645018770000|2022-02-16 13:39:30|88.04|86.24|88.16|86.36|88.16|86.36|88.04|86.24|0
1645018780000|2022-02-16 13:39:40|88.1|86.3|88.1|86.3|88.33|86.53|88.1|86.3|0
1645018790000|2022-02-16 13:39:50|88.16|86.36|88.04|86.24|88.16|86.36|88.04|86.24|0
1645018800000|2022-02-16 13:40:00|87.99|86.19|87.99|86.19|87.99|86.19|87.99|86.19|0
1645018810000|2022-02-16 13:40:10|87.88|86.08|87.93|86.13|87.93|86.13|87.88|86.08|0
1645018820000|2022-02-16 13:40:20|87.99|86.19|88.1|86.3|88.1|86.3|87.99|86.19|0
1645018830000|2022-02-16 13:40:30|87.99|86.19|87.88|86.08|87.99|86.19|87.88|86.08|0
1645018840000|2022-02-16 13:40:40|87.99|86.19|88.1|86.3|88.1|86.3|87.99|86.19|0
1645018850000|2022-02-16 13:40:50|88.04|86.24|87.93|86.13|88.04|86.24|87.93|86.13|0
1645018860000|2022-02-16 13:41:00|87.99|86.19|87.99|86.19|88.04|86.24|87.99|86.19|0
1645018870000|2022-02-16 13:41:10|87.87|86.07|87.99|86.19|87.99|86.19|87.65|85.85|0
1645018880000|2022-02-16 13:41:20|87.87|86.07|87.87|86.07|87.87|86.07|87.87|86.07|0
1645018890000|2022-02-16 13:41:30|87.93|86.13|87.99|86.19|88.1|86.3|87.93|86.13|0
1645018900000|2022-02-16 13:41:40|88.1|86.3|88.1|86.3|88.1|86.3|88.1|86.3|0
1645018910000|2022-02-16 13:41:50|88.15|86.35|87.99|86.19|88.15|86.35|87.99|86.19|0
1645018920000|2022-02-16 13:42:00|87.93|86.13|87.99|86.19|87.99|86.19|87.93|86.13|0
1645018930000|2022-02-16 13:42:10|87.87|86.07|87.99|86.19|87.99|86.19|87.87|86.07|0
1645018940000|2022-02-16 13:42:20|88.57|86.77|87.61|85.81|88.63|86.83|87.61|85.81|0
1645018950000|2022-02-16 13:42:30|87.55|85.75|87.55|85.75|87.55|85.75|87.5|85.7|0
1645018960000|2022-02-16 13:42:40|87.5|85.7|87.5|85.7|87.61|85.81|87.44|85.64|0
1645018970000|2022-02-16 13:42:50|87.39|85.59|87.21|85.41|87.39|85.59|87.16|85.36|0
1645018980000|2022-02-16 13:43:00|87.33|85.53|86.84|85.04|87.33|85.53|86.84|85.04|0
1645018990000|2022-02-16 13:43:10|86.73|84.93|86.77|84.97|86.79|84.99|86.73|84.93|0
1645019010000|2022-02-16 13:43:30|86.66|84.86|86.77|84.97|86.77|84.97|86.66|84.86|0
1645019020000|2022-02-16 13:43:40|86.66|84.86|86.71|84.91|86.71|84.91|86.66|84.86|0
1645019030000|2022-02-16 13:43:50|86.88|85.08|86.77|84.97|86.88|85.08|86.77|84.97|0
1645019040000|2022-02-16 13:44:00|86.88|85.08|86.88|85.08|87|85.2|86.88|85.08|0
1645019050000|2022-02-16 13:44:10|86.77|84.97|86.82|85.02|86.88|85.08|86.77|84.97|0
1645019060000|2022-02-16 13:44:20|86.77|84.97|86.77|84.97|86.77|84.97|86.77|84.97|0
1645019070000|2022-02-16 13:44:30|86.71|84.91|86.6|84.8|86.71|84.91|86.6|84.8|0
1645019080000|2022-02-16 13:44:40|86.32|84.52|86.54|84.74|86.54|84.74|86.21|84.41|0
1645019090000|2022-02-16 13:44:50|86.43|84.63|86.32|84.52|86.43|84.63|86.32|84.52|0
1645019100000|2022-02-16 13:45:00|86.26|84.46|86.1|84.3|86.26|84.46|86.1|84.3|0
1645019110000|2022-02-16 13:45:10|86.09|84.29|85.87|84.07|86.09|84.29|85.87|84.07|0
1645019120000|2022-02-16 13:45:20|85.76|83.96|85.65|83.85|85.76|83.96|85.65|83.85|0
1645019130000|2022-02-16 13:45:30|85.7|83.9|85.65|83.85|85.76|83.96|85.65|83.85|0
1645019140000|2022-02-16 13:45:40|85.76|83.96|86.09|84.29|86.09|84.29|85.76|83.96|0
1645019150000|2022-02-16 13:45:50|86.21|84.41|86.09|84.29|86.21|84.41|86.09|84.29|0
1645019160000|2022-02-16 13:46:00|85.98|84.18|85.98|84.18|85.98|84.18|85.87|84.07|0
1645019170000|2022-02-16 13:46:10|86.04|84.24|86.21|84.41|86.21|84.41|86.04|84.24|0
1645019180000|2022-02-16 13:46:20|86.32|84.52|86.32|84.52|86.32|84.52|86.26|84.46|0
1645019190000|2022-02-16 13:46:30|86.66|84.86|86.66|84.86|86.66|84.86|86.66|84.86|0
1645019200000|2022-02-16 13:46:40|86.54|84.74|86.43|84.63|86.54|84.74|86.43|84.63|0
1645019210000|2022-02-16 13:46:50|86.32|84.52|86.43|84.63|86.43|84.63|86.32|84.52|0
1645019220000|2022-02-16 13:47:00|86.37|84.57|86.54|84.74|86.54|84.74|86.37|84.57|0
1645019230000|2022-02-16 13:47:10|86.43|84.63|86.37|84.57|86.43|84.63|86.32|84.52|0
1645019240000|2022-02-16 13:47:20|86.32|84.52|86.2|84.4|86.32|84.52|86.15|84.35|0
1645019250000|2022-02-16 13:47:30|85.98|84.18|85.64|83.84|85.98|84.18|85.64|83.84|0
1645019260000|2022-02-16 13:47:40|85.7|83.9|85.42|83.62|85.7|83.9|85.42|83.62|0
1645019270000|2022-02-16 13:47:50|85.64|83.84|85.64|83.84|85.64|83.84|85.53|83.73|0
1645019280000|2022-02-16 13:48:00|85.42|83.62|85.2|83.4|85.53|83.73|85.2|83.4|0
1645019290000|2022-02-16 13:48:10|84.86|83.06|84.75|82.95|84.86|83.06|84.64|82.84|0
1645019300000|2022-02-16 13:48:20|84.86|83.06|84.53|82.73|84.86|83.06|84.53|82.73|0
1645019310000|2022-02-16 13:48:30|84.64|82.84|84.31|82.51|84.64|82.84|84.31|82.51|0
1645019320000|2022-02-16 13:48:40|84.2|82.4|83.92|82.12|84.42|82.62|83.92|82.12|0
1645019330000|2022-02-16 13:48:50|83.76|81.96|83.98|82.18|84.09|82.29|83.76|81.96|0
1645019340000|2022-02-16 13:49:00|83.92|82.12|84.03|82.23|84.09|82.29|83.92|82.12|0
1645019350000|2022-02-16 13:49:10|83.87|82.07|83.7|81.9|83.87|82.07|83.65|81.85|0
1645019360000|2022-02-16 13:49:20|83.43|81.63|82.93|81.13|83.43|81.63|82.93|81.13|0
1645019370000|2022-02-16 13:49:30|82.88|81.08|82.88|81.08|82.88|81.08|82.55|80.75|0
1645019380000|2022-02-16 13:49:40|83.1|81.3|82.88|81.08|83.1|81.3|82.77|80.97|0
1645019390000|2022-02-16 13:49:50|82.77|80.97|82.82|81.02|82.88|81.08|82.77|80.97|0
1645019400000|2022-02-16 13:50:00|82.88|81.08|82.55|80.75|82.88|81.08|82.44|80.64|0
1645019410000|2022-02-16 13:50:10|82.77|80.97|82.44|80.64|82.77|80.97|82.44|80.64|0
1645019420000|2022-02-16 13:50:20|82.66|80.86|82.55|80.75|82.66|80.86|82.55|80.75|0
1645019430000|2022-02-16 13:50:30|82.44|80.64|82.55|80.75|82.55|80.75|82.44|80.64|0
1645019440000|2022-02-16 13:50:40|82.6|80.8|81.57|79.77|82.66|80.86|81.57|79.77|0
1645019450000|2022-02-16 13:50:50|81.9|80.1|81.79|79.99|81.9|80.1|81.79|79.99|0
1645019460000|2022-02-16 13:51:00|81.89|80.09|81.68|79.88|81.89|80.09|81.68|79.88|0
1645019470000|2022-02-16 13:51:10|81.79|79.99|81.79|79.99|81.79|79.99|81.79|79.99|0
1645019480000|2022-02-16 13:51:20|81.68|79.88|81.89|80.09|81.89|80.09|81.68|79.88|0
1645019490000|2022-02-16 13:51:30|81.79|79.99|81.57|79.77|81.79|79.99|81.57|79.77|0
1645019500000|2022-02-16 13:51:40|81.68|79.88|81.79|79.99|81.79|79.99|81.57|79.77|0
1645019510000|2022-02-16 13:51:50|81.68|79.88|81.68|79.88|81.79|79.99|81.68|79.88|0
1645019520000|2022-02-16 13:52:00|81.89|80.09|81.79|79.99|81.89|80.09|81.68|79.88|0
1645019530000|2022-02-16 13:52:10|81.57|79.77|81.46|79.66|81.57|79.77|81.46|79.66|0
1645019540000|2022-02-16 13:52:20|81.35|79.55|80.92|79.12|81.35|79.55|80.92|79.12|0
1645019550000|2022-02-16 13:52:30|80.7|78.9|81.19|79.39|81.24|79.44|80.7|78.9|0
1645019560000|2022-02-16 13:52:40|81.35|79.55|81.89|80.09|81.89|80.09|81.35|79.55|0
1645019570000|2022-02-16 13:52:50|81.84|80.04|81.35|79.55|81.84|80.04|81.35|79.55|0
1645019580000|2022-02-16 13:53:00|81.57|79.77|81.89|80.09|81.89|80.09|81.57|79.77|0
1645019590000|2022-02-16 13:53:10|82.22|80.42|82.22|80.42|82.22|80.42|82.11|80.31|0
1645019600000|2022-02-16 13:53:20|82.11|80.31|82.22|80.42|82.22|80.42|82.11|80.31|0
1645019610000|2022-02-16 13:53:30|82.33|80.53|82.22|80.42|82.33|80.53|82.11|80.31|0
1645019620000|2022-02-16 13:53:40|82.33|80.53|82.76|80.96|82.87|81.07|82.33|80.53|0
1645019630000|2022-02-16 13:53:50|82.87|81.07|82.98|81.18|83.09|81.29|82.87|81.07|0
1645019640000|2022-02-16 13:54:00|83.09|81.29|82.44|80.64|83.09|81.29|82.44|80.64|0
1645019650000|2022-02-16 13:54:10|82.11|80.31|82|80.2|82.33|80.53|82|80.2|0
1645019660000|2022-02-16 13:54:20|82.22|80.42|82.11|80.31|82.22|80.42|82.11|80.31|0
1645019670000|2022-02-16 13:54:30|82.22|80.42|81.78|79.98|82.22|80.42|81.78|79.98|0
1645019680000|2022-02-16 13:54:40|81.73|79.93|81.78|79.98|81.78|79.98|81.73|79.93|0
1645019690000|2022-02-16 13:54:50|81.89|80.09|81.78|79.98|82.11|80.31|81.78|79.98|0
1645019700000|2022-02-16 13:55:00|81.67|79.87|81.46|79.66|81.67|79.87|81.46|79.66|0
1645019710000|2022-02-16 13:55:10|81.35|79.55|80.97|79.17|81.46|79.66|80.97|79.17|0
1645019720000|2022-02-16 13:55:20|81.02|79.22|80.92|79.12|81.13|79.33|80.92|79.12|0
1645019730000|2022-02-16 13:55:30|81.02|79.22|80.81|79.01|81.02|79.22|80.81|79.01|0
1645019740000|2022-02-16 13:55:40|80.49|78.69|80.65|78.85|80.65|78.85|80.49|78.69|0
1645019750000|2022-02-16 13:55:50|80.59|78.79|80.49|78.69|80.59|78.79|80.49|78.69|0
1645019760000|2022-02-16 13:56:00|80.38|78.58|80.27|78.47|80.49|78.69|80.27|78.47|0
1645019770000|2022-02-16 13:56:10|80.16|78.36|80.49|78.69|80.49|78.69|80.16|78.36|0
1645019780000|2022-02-16 13:56:20|80.7|78.9|77.29|75.49|80.7|78.9|77.29|75.49|0
1645019790000|2022-02-16 13:56:30|77.4|75.6|77.29|75.49|77.4|75.6|77.29|75.49|0
1645019800000|2022-02-16 13:56:40|77.19|75.39|77.29|75.49|77.29|75.49|77.19|75.39|0
1645019810000|2022-02-16 13:56:50|81.08|79.28|81.19|79.39|81.19|79.39|81.08|79.28|0
1645019820000|2022-02-16 13:57:00|81.08|79.28|80.76|78.96|81.08|79.28|80.76|78.96|0
1645019830000|2022-02-16 13:57:10|80.87|79.07|80.87|79.07|80.98|79.18|80.87|79.07|0
1645019840000|2022-02-16 13:57:20|80.97|79.17|81.19|79.39|81.19|79.39|80.97|79.17|0
1645019850000|2022-02-16 13:57:30|81.08|79.28|81.08|79.28|81.08|79.28|81.03|79.23|0
1645019860000|2022-02-16 13:57:40|81.19|79.39|81.3|79.5|81.3|79.5|80.97|79.17|0
1645019870000|2022-02-16 13:57:50|81.19|79.39|81.19|79.39|81.19|79.39|81.19|79.39|0
1645019880000|2022-02-16 13:58:00|81.3|79.5|81.08|79.28|81.3|79.5|81.08|79.28|0
1645019890000|2022-02-16 13:58:10|81.3|79.5|81.51|79.71|81.51|79.71|81.3|79.5|0
1645019900000|2022-02-16 13:58:20|81.4|79.6|81.08|79.28|81.4|79.6|81.08|79.28|0
1645019910000|2022-02-16 13:58:30|81.19|79.39|81.08|79.28|81.19|79.39|81.08|79.28|0
1645019920000|2022-02-16 13:58:40|80.97|79.17|81.08|79.28|81.08|79.28|80.97|79.17|0
1645019930000|2022-02-16 13:58:50|80.87|79.07|80.54|78.74|80.87|79.07|80.54|78.74|0
1645019940000|2022-02-16 13:59:00|80.33|78.53|80.54|78.74|80.54|78.74|80.33|78.53|0
1645019950000|2022-02-16 13:59:10|80.65|78.85|80.54|78.74|80.87|79.07|80.54|78.74|0
1645019960000|2022-02-16 13:59:20|80.38|78.58|80.65|78.85|80.65|78.85|80.38|78.58|0
1645019970000|2022-02-16 13:59:30|80.76|78.96|80.76|78.96|80.76|78.96|80.54|78.74|0
1645019980000|2022-02-16 13:59:40|80.65|78.85|80.65|78.85|80.65|78.85|80.65|78.85|0
1645019990000|2022-02-16 13:59:50|80.76|78.96|81.29|79.49|81.29|79.49|80.76|78.96|0
1645020000000|2022-02-16 14:00:00|81.4|79.6|81.19|79.39|81.51|79.71|81.19|79.39|0
1645020010000|2022-02-16 14:00:10|80.86|79.06|80.65|78.85|80.86|79.06|80.65|78.85|0
1645020020000|2022-02-16 14:00:20|80.54|78.74|80.44|78.64|80.54|78.74|80.44|78.64|0
1645020030000|2022-02-16 14:00:30|80.38|78.58|80.22|78.42|80.38|78.58|80.11|78.31|0
1645020040000|2022-02-16 14:00:40|79.69|77.89|80.01|78.21|80.11|78.31|79.69|77.89|0
1645020050000|2022-02-16 14:00:50|80.11|78.31|80.11|78.31|80.11|78.31|80.01|78.21|0
1645020060000|2022-02-16 14:01:00|80.22|78.42|80.33|78.53|80.33|78.53|80.01|78.21|0
1645020070000|2022-02-16 14:01:10|80.43|78.63|80.43|78.63|80.43|78.63|80.43|78.63|0
1645020080000|2022-02-16 14:01:20|80.65|78.85|80.54|78.74|80.65|78.85|80.54|78.74|0
1645020090000|2022-02-16 14:01:30|80.43|78.63|80.43|78.63|80.54|78.74|80.43|78.63|0
1645020100000|2022-02-16 14:01:40|80.22|78.42|80.33|78.53|80.43|78.63|80.22|78.42|0
1645020110000|2022-02-16 14:01:50|80.22|78.42|80.06|78.26|80.22|78.42|80.01|78.21|0
1645020120000|2022-02-16 14:02:00|80.11|78.31|79.9|78.1|80.11|78.31|79.9|78.1|0
1645020130000|2022-02-16 14:02:10|80.11|78.31|80.33|78.53|80.33|78.53|80.11|78.31|0
1645020140000|2022-02-16 14:02:20|80.43|78.63|80.48|78.68|80.48|78.68|80.43|78.63|0
1645020150000|2022-02-16 14:02:30|80.54|78.74|80.54|78.74|80.65|78.85|80.54|78.74|0
1645020160000|2022-02-16 14:02:40|80.75|78.95|80.75|78.95|80.86|79.06|80.75|78.95|0
1645020170000|2022-02-16 14:02:50|80.86|79.06|81.18|79.38|81.18|79.38|80.86|79.06|0
1645020180000|2022-02-16 14:03:00|81.29|79.49|81.29|79.49|81.29|79.49|81.29|79.49|0
1645020190000|2022-02-16 14:03:10|81.18|79.38|81.18|79.38|81.18|79.38|81.18|79.38|0
1645020200000|2022-02-16 14:03:20|81.08|79.28|81.08|79.28|81.18|79.38|81.08|79.28|0
1645020210000|2022-02-16 14:03:30|80.97|79.17|80.86|79.06|80.97|79.17|80.75|78.95|0
1645020220000|2022-02-16 14:03:40|80.75|78.95|80.75|78.95|80.75|78.95|80.7|78.9|0
1645020230000|2022-02-16 14:03:50|80.7|78.9|80.54|78.74|80.7|78.9|80.48|78.68|0
1645020240000|2022-02-16 14:04:00|80.38|78.58|80.65|78.85|80.65|78.85|80.38|78.58|0
1645020250000|2022-02-16 14:04:10|80.64|78.84|80.86|79.06|80.86|79.06|80.64|78.84|0
1645020260000|2022-02-16 14:04:20|80.97|79.17|81.18|79.38|81.18|79.38|80.97|79.17|0
1645020270000|2022-02-16 14:04:30|81.29|79.49|81.29|79.49|81.29|79.49|81.29|79.49|0
1645020280000|2022-02-16 14:04:40|81.4|79.6|81.29|79.49|81.4|79.6|81.18|79.38|0
1645020290000|2022-02-16 14:04:50|81.18|79.38|81.07|79.27|81.18|79.38|81.07|79.27|0
1645020300000|2022-02-16 14:05:00|80.86|79.06|80.75|78.95|80.86|79.06|80.75|78.95|0
1645020310000|2022-02-16 14:05:10|80.64|78.84|81.07|79.27|81.07|79.27|80.64|78.84|0
1645020320000|2022-02-16 14:05:20|81.18|79.38|81.29|79.49|81.29|79.49|81.18|79.38|0
1645020330000|2022-02-16 14:05:30|81.18|79.38|81.18|79.38|81.23|79.43|81.18|79.38|0
1645020340000|2022-02-16 14:05:40|81.07|79.27|81.07|79.27|81.07|79.27|81.07|79.27|0
1645020350000|2022-02-16 14:05:50|80.96|79.16|81.07|79.27|81.12|79.32|80.96|79.16|0
1645020360000|2022-02-16 14:06:00|80.96|79.16|80.96|79.16|81.07|79.27|80.96|79.16|0
1645020370000|2022-02-16 14:06:10|81.07|79.27|81.07|79.27|81.07|79.27|81.07|79.27|0
1645020380000|2022-02-16 14:06:20|80.86|79.06|80.86|79.06|80.86|79.06|80.86|79.06|0
1645020390000|2022-02-16 14:06:30|80.69|78.89|80.59|78.79|80.69|78.89|80.59|78.79|0
1645020400000|2022-02-16 14:06:40|80.64|78.84|80.75|78.95|80.75|78.95|80.64|78.84|0
1645020410000|2022-02-16 14:06:50|80.53|78.73|80.43|78.63|80.64|78.84|80.43|78.63|0
1645020420000|2022-02-16 14:07:00|80.32|78.52|80.43|78.63|80.43|78.63|80.32|78.52|0
1645020430000|2022-02-16 14:07:10|80.21|78.41|80.48|78.68|80.48|78.68|80.21|78.41|0
1645020440000|2022-02-16 14:07:20|80.53|78.73|80.11|78.31|80.53|78.73|80.11|78.31|0
1645020450000|2022-02-16 14:07:30|79.57|77.77|79.57|77.77|79.57|77.77|79.41|77.61|0
1645020460000|2022-02-16 14:07:40|79.79|77.99|79.84|78.04|79.89|78.09|79.79|77.99|0
1645020470000|2022-02-16 14:07:50|79.89|78.09|80|78.2|80|78.2|79.89|78.09|0
1645020480000|2022-02-16 14:08:00|79.89|78.09|79.57|77.77|79.89|78.09|79.57|77.77|0
1645020490000|2022-02-16 14:08:10|79.36|77.56|79.36|77.56|79.36|77.56|79.36|77.56|0
1645020500000|2022-02-16 14:08:20|79.26|77.46|78.83|77.03|79.26|77.46|78.83|77.03|0
1645020510000|2022-02-16 14:08:30|79.04|77.24|79.15|77.35|79.15|77.35|79.04|77.24|0
1645020520000|2022-02-16 14:08:40|79.04|77.24|79.04|77.24|79.25|77.45|79.04|77.24|0
1645020530000|2022-02-16 14:08:50|79.15|77.35|79.25|77.45|79.25|77.45|79.15|77.35|0
1645020540000|2022-02-16 14:09:00|79.36|77.56|79.15|77.35|79.36|77.56|79.15|77.35|0
1645020550000|2022-02-16 14:09:10|79.04|77.24|79.36|77.56|79.36|77.56|79.04|77.24|0
1645020560000|2022-02-16 14:09:20|79.47|77.67|79.36|77.56|79.47|77.67|79.36|77.56|0
1645020570000|2022-02-16 14:09:30|79.25|77.45|79.47|77.67|79.47|77.67|79.25|77.45|0
1645020580000|2022-02-16 14:09:40|79.36|77.56|79.41|77.61|79.41|77.61|79.36|77.56|0
1645020590000|2022-02-16 14:09:50|79.36|77.56|79.36|77.56|79.41|77.61|79.36|77.56|0
1645020600000|2022-02-16 14:10:00|79.47|77.67|79.36|77.56|79.47|77.67|79.36|77.56|0
1645020610000|2022-02-16 14:10:10|79.46|77.66|79.46|77.66|79.46|77.66|79.15|77.35|0
1645020620000|2022-02-16 14:10:20|79.36|77.56|79.04|77.24|79.41|77.61|79.04|77.24|0
1645020630000|2022-02-16 14:10:30|79.15|77.35|79.04|77.24|79.15|77.35|79.04|77.24|0
1645020640000|2022-02-16 14:10:40|79.15|77.35|79.25|77.45|79.25|77.45|79.15|77.35|0
1645020650000|2022-02-16 14:10:50|79.36|77.56|79.25|77.45|79.41|77.61|79.25|77.45|0
1645020660000|2022-02-16 14:11:00|79.15|77.35|78.83|77.03|79.15|77.35|78.83|77.03|0
1645020670000|2022-02-16 14:11:10|78.88|77.08|78.72|76.92|78.88|77.08|78.72|76.92|0
1645020680000|2022-02-16 14:11:20|78.62|76.82|78.83|77.03|78.83|77.03|78.62|76.82|0
1645020700000|2022-02-16 14:11:40|78.88|77.08|79.15|77.35|79.15|77.35|78.88|77.08|0
1645020710000|2022-02-16 14:11:50|79.25|77.45|79.04|77.24|79.25|77.45|79.04|77.24|0
1645020720000|2022-02-16 14:12:00|79.14|77.34|79.25|77.45|79.25|77.45|79.14|77.34|0
1645020730000|2022-02-16 14:12:10|79.36|77.56|79.04|77.24|79.36|77.56|79.04|77.24|0
1645020740000|2022-02-16 14:12:20|78.93|77.13|79.04|77.24|79.04|77.24|78.83|77.03|0
1645020750000|2022-02-16 14:12:30|79.14|77.34|79.04|77.24|79.14|77.34|79.04|77.24|0
1645020760000|2022-02-16 14:12:40|78.93|77.13|78.83|77.03|78.93|77.13|78.83|77.03|0
1645020770000|2022-02-16 14:12:50|79.82|78.02|80.04|78.24|80.04|78.24|79.82|78.02|0
1645020780000|2022-02-16 14:13:00|79.93|78.13|79.93|78.13|79.93|78.13|79.93|78.13|0
1645020790000|2022-02-16 14:13:10|79.82|78.02|79.93|78.13|79.93|78.13|79.82|78.02|0
1645020800000|2022-02-16 14:13:20|79.87|78.07|79.87|78.07|79.93|78.13|79.87|78.07|0
1645020810000|2022-02-16 14:13:30|79.93|78.13|79.82|78.02|79.93|78.13|79.82|78.02|0
1645020820000|2022-02-16 14:13:40|79.93|78.13|79.93|78.13|79.93|78.13|79.82|78.02|0
1645020830000|2022-02-16 14:13:50|79.82|78.02|79.61|77.81|79.82|78.02|79.61|77.81|0
1645020840000|2022-02-16 14:14:00|79.82|78.02|79.98|78.18|80.08|78.28|79.82|78.02|0
1645020850000|2022-02-16 14:14:10|79.93|78.13|80.03|78.23|80.08|78.28|79.93|78.13|0
1645020860000|2022-02-16 14:14:20|80.14|78.34|80.14|78.34|80.14|78.34|80.14|78.34|0
1645020870000|2022-02-16 14:14:30|80.25|78.45|80.35|78.55|80.35|78.55|80.25|78.45|0
1645020880000|2022-02-16 14:14:40|80.25|78.45|80.25|78.45|80.35|78.55|80.25|78.45|0
1645020890000|2022-02-16 14:14:50|80.19|78.39|79.93|78.13|80.25|78.45|79.93|78.13|0
1645020900000|2022-02-16 14:15:00|80.03|78.23|80.14|78.34|80.14|78.34|79.98|78.18|0
1645020910000|2022-02-16 14:15:10|80.24|78.44|80.4|78.6|80.4|78.6|80.24|78.44|0
1645020920000|2022-02-16 14:15:20|80.67|78.87|81.1|79.3|81.1|79.3|80.67|78.87|0
1645020930000|2022-02-16 14:15:30|80.99|79.19|80.99|79.19|80.99|79.19|80.99|79.19|0
1645020940000|2022-02-16 14:15:40|80.67|78.87|80.78|78.98|80.88|79.08|80.67|78.87|0
1645020950000|2022-02-16 14:15:50|80.88|79.08|81.1|79.3|81.1|79.3|80.83|79.03|0
1645020960000|2022-02-16 14:16:00|80.88|79.08|81.1|79.3|81.1|79.3|80.88|79.08|0
1645020970000|2022-02-16 14:16:10|80.99|79.19|81.1|79.3|81.1|79.3|80.99|79.19|0
1645020980000|2022-02-16 14:16:20|80.99|79.19|81.04|79.24|81.1|79.3|80.99|79.19|0
1645020990000|2022-02-16 14:16:30|80.99|79.19|81.04|79.24|81.04|79.24|80.99|79.19|0
1645021000000|2022-02-16 14:16:40|81.2|79.4|80.99|79.19|81.2|79.4|80.99|79.19|0
1645021010000|2022-02-16 14:16:50|80.88|79.08|80.88|79.08|80.88|79.08|80.88|79.08|0
1645021020000|2022-02-16 14:17:00|80.77|78.97|80.77|78.97|80.77|78.97|80.77|78.97|0
1645021030000|2022-02-16 14:17:10|80.88|79.08|80.88|79.08|80.88|79.08|80.77|78.97|0
1645021040000|2022-02-16 14:17:20|80.99|79.19|80.99|79.19|81.09|79.29|80.99|79.19|0
1645021050000|2022-02-16 14:17:30|81.09|79.29|80.99|79.19|81.09|79.29|80.99|79.19|0
1645021060000|2022-02-16 14:17:40|81.09|79.29|81.2|79.4|81.2|79.4|81.09|79.29|0
1645021070000|2022-02-16 14:17:50|81.09|79.29|80.99|79.19|81.09|79.29|80.99|79.19|0
1645021080000|2022-02-16 14:18:00|81.09|79.29|81.31|79.51|81.31|79.51|81.09|79.29|0
1645021090000|2022-02-16 14:18:10|81.09|79.29|81.2|79.4|81.2|79.4|81.09|79.29|0
1645021100000|2022-02-16 14:18:20|81.09|79.29|81.09|79.29|81.2|79.4|81.09|79.29|0
1645021110000|2022-02-16 14:18:30|81.31|79.51|81.2|79.4|81.31|79.51|81.2|79.4|0
1645021120000|2022-02-16 14:18:40|81.09|79.29|80.99|79.19|81.09|79.29|80.99|79.19|0
1645021130000|2022-02-16 14:18:50|81.09|79.29|80.99|79.19|81.09|79.29|80.99|79.19|0
1645021140000|2022-02-16 14:19:00|80.82|79.02|80.82|79.02|80.82|79.02|80.82|79.02|0
1645021150000|2022-02-16 14:19:10|80.88|79.08|80.67|78.87|80.88|79.08|80.56|78.76|0
1645021160000|2022-02-16 14:19:20|80.56|78.76|80.56|78.76|80.67|78.87|80.56|78.76|0
1645021170000|2022-02-16 14:19:30|80.66|78.86|80.66|78.86|80.77|78.97|80.66|78.86|0
1645021180000|2022-02-16 14:19:40|80.88|79.08|80.88|79.08|80.88|79.08|80.88|79.08|0
1645021190000|2022-02-16 14:19:50|80.98|79.18|80.98|79.18|80.98|79.18|80.98|79.18|0
1645021200000|2022-02-16 14:20:00|81.09|79.29|81.09|79.29|81.09|79.29|81.09|79.29|0
1645021210000|2022-02-16 14:20:10|80.98|79.18|80.88|79.08|80.98|79.18|80.77|78.97|0
1645021220000|2022-02-16 14:20:20|80.98|79.18|80.98|79.18|81.09|79.29|80.98|79.18|0
1645021230000|2022-02-16 14:20:30|80.88|79.08|80.88|79.08|80.98|79.18|80.88|79.08|0
1645021240000|2022-02-16 14:20:40|80.77|78.97|80.34|78.54|80.77|78.97|80.34|78.54|0
1645021250000|2022-02-16 14:20:50|80.45|78.65|80.45|78.65|80.45|78.65|80.45|78.65|0
1645021260000|2022-02-16 14:21:00|80.34|78.54|80.45|78.65|80.45|78.65|80.34|78.54|0
1645021270000|2022-02-16 14:21:10|80.5|78.7|80.34|78.54|80.5|78.7|80.34|78.54|0
1645021280000|2022-02-16 14:21:20|80.24|78.44|80.24|78.44|80.24|78.44|80.24|78.44|0
1645021290000|2022-02-16 14:21:30|80.02|78.22|79.92|78.12|80.02|78.22|79.81|78.01|0
1645021300000|2022-02-16 14:21:40|79.81|78.01|79.81|78.01|79.81|78.01|79.71|77.91|0
1645021310000|2022-02-16 14:21:50|79.92|78.12|79.92|78.12|79.92|78.12|79.92|78.12|0
1645021320000|2022-02-16 14:22:00|80.02|78.22|80.02|78.22|80.13|78.33|80.02|78.22|0
1645021330000|2022-02-16 14:22:10|80.13|78.33|80.13|78.33|80.13|78.33|79.97|78.17|0
1645021340000|2022-02-16 14:22:20|80.24|78.44|80.24|78.44|80.24|78.44|80.24|78.44|0
1645021350000|2022-02-16 14:22:30|80.45|78.65|80.45|78.65|80.45|78.65|80.34|78.54|0
1645021360000|2022-02-16 14:22:40|80.55|78.75|80.55|78.75|80.55|78.75|80.45|78.65|0
1645021370000|2022-02-16 14:22:50|80.66|78.86|80.77|78.97|80.77|78.97|80.66|78.86|0
1645021380000|2022-02-16 14:23:00|80.66|78.86|80.77|78.97|80.77|78.97|80.66|78.86|0
1645021390000|2022-02-16 14:23:10|80.71|78.91|80.55|78.75|80.77|78.97|80.55|78.75|0
1645021400000|2022-02-16 14:23:20|80.66|78.86|80.45|78.65|80.66|78.86|80.45|78.65|0
1645021410000|2022-02-16 14:23:30|80.34|78.54|80.13|78.33|80.34|78.54|80.13|78.33|0
1645021420000|2022-02-16 14:23:40|80.02|78.22|80.13|78.33|80.13|78.33|80.02|78.22|0
1645021430000|2022-02-16 14:23:50|80.02|78.22|80.34|78.54|80.34|78.54|80.02|78.22|0
1645021440000|2022-02-16 14:24:00|80.45|78.65|80.77|78.97|80.77|78.97|80.45|78.65|0
1645021450000|2022-02-16 14:24:10|80.66|78.86|80.77|78.97|80.77|78.97|80.66|78.86|0
1645021460000|2022-02-16 14:24:20|80.71|78.91|80.77|78.97|80.77|78.97|80.71|78.91|0
1645021470000|2022-02-16 14:24:30|80.82|79.02|80.77|78.97|80.82|79.02|80.71|78.91|0
1645021480000|2022-02-16 14:24:40|80.87|79.07|80.87|79.07|80.87|79.07|80.87|79.07|0
1645021490000|2022-02-16 14:24:50|81.09|79.29|80.87|79.07|81.09|79.29|80.87|79.07|0
1645021500000|2022-02-16 14:25:00|80.76|78.96|80.45|78.65|80.76|78.96|80.45|78.65|0
1645021510000|2022-02-16 14:25:10|80.55|78.75|80.76|78.96|80.76|78.96|80.55|78.75|0
1645021520000|2022-02-16 14:25:20|80.98|79.18|80.87|79.07|80.98|79.18|80.87|79.07|0
1645021530000|2022-02-16 14:25:30|80.92|79.12|80.87|79.07|81.08|79.28|80.87|79.07|0
1645021540000|2022-02-16 14:25:40|81.3|79.5|81.3|79.5|81.3|79.5|81.19|79.39|0
1645021550000|2022-02-16 14:25:50|81.35|79.55|81.3|79.5|81.41|79.61|81.3|79.5|0
1645021560000|2022-02-16 14:26:00|81.19|79.39|81.08|79.28|81.19|79.39|81.08|79.28|0
1645021570000|2022-02-16 14:26:10|80.98|79.18|80.98|79.18|80.98|79.18|80.98|79.18|0
1645021580000|2022-02-16 14:26:20|81.08|79.28|81.3|79.5|81.3|79.5|81.08|79.28|0
1645021590000|2022-02-16 14:26:30|81.19|79.39|81.3|79.5|81.3|79.5|81.19|79.39|0
1645021600000|2022-02-16 14:26:40|81.19|79.39|81.4|79.6|81.4|79.6|81.19|79.39|0
1645021610000|2022-02-16 14:26:50|81.35|79.55|81.51|79.71|81.51|79.71|81.35|79.55|0
1645021620000|2022-02-16 14:27:00|81.4|79.6|81.4|79.6|81.51|79.71|81.3|79.5|0
1645021630000|2022-02-16 14:27:10|81.51|79.71|81.4|79.6|81.51|79.71|81.4|79.6|0
1645021640000|2022-02-16 14:27:20|81.3|79.5|81.51|79.71|81.51|79.71|81.3|79.5|0
1645021650000|2022-02-16 14:27:30|81.62|79.82|81.73|79.93|81.73|79.93|81.51|79.71|0
1645021660000|2022-02-16 14:27:40|81.62|79.82|81.62|79.82|81.62|79.82|81.51|79.71|0
1645021670000|2022-02-16 14:27:50|81.72|79.92|81.62|79.82|81.72|79.92|81.62|79.82|0
1645021680000|2022-02-16 14:28:00|81.4|79.6|81.4|79.6|81.4|79.6|81.3|79.5|0
1645021690000|2022-02-16 14:28:10|81.62|79.82|81.3|79.5|81.62|79.82|81.3|79.5|0
1645021700000|2022-02-16 14:28:20|81.4|79.6|81.51|79.71|81.51|79.71|81.4|79.6|0
1645021710000|2022-02-16 14:28:30|81.45|79.65|81.51|79.71|81.51|79.71|81.4|79.6|0
1645021720000|2022-02-16 14:28:40|81.62|79.82|81.72|79.92|81.72|79.92|81.62|79.82|0
1645021730000|2022-02-16 14:28:50|81.83|80.03|81.83|80.03|82.05|80.25|81.83|80.03|0
1645021740000|2022-02-16 14:29:00|81.94|80.14|82.05|80.25|82.05|80.25|81.94|80.14|0
1645021750000|2022-02-16 14:29:10|81.94|80.14|81.72|79.92|81.94|80.14|81.72|79.92|0
1645021760000|2022-02-16 14:29:20|81.83|80.03|81.51|79.71|81.83|80.03|81.51|79.71|0
1645021770000|2022-02-16 14:29:30|81.35|79.55|81.29|79.49|81.4|79.6|81.29|79.49|0
1645021780000|2022-02-16 14:29:40|81.4|79.6|81.08|79.28|81.4|79.6|81.08|79.28|0
1645021790000|2022-02-16 14:29:50|81.29|79.49|80.97|79.17|81.29|79.49|80.97|79.17|0
1645021800000|2022-02-16 14:30:00|81.19|79.39|82.04|80.24|82.04|80.24|81.19|79.39|0
1645021810000|2022-02-16 14:30:10|82.26|80.46|82.48|80.68|82.48|80.68|82.26|80.46|0
1645021820000|2022-02-16 14:30:20|82.2|80.4|82.69|80.89|82.91|81.11|82.2|80.4|0
1645021830000|2022-02-16 14:30:30|82.91|81.11|82.8|81|82.91|81.11|82.37|80.57|0
1645021840000|2022-02-16 14:30:40|82.69|80.89|82.91|81.11|83.13|81.33|82.69|80.89|0
1645021850000|2022-02-16 14:30:50|82.8|81|81.94|80.14|82.8|81|81.83|80.03|0
1645021860000|2022-02-16 14:31:00|82.48|80.68|82.48|80.68|82.8|81|82.48|80.68|0
1645021870000|2022-02-16 14:31:10|82.26|80.46|82.37|80.57|82.37|80.57|82.04|80.24|0
1645021880000|2022-02-16 14:31:20|82.04|80.24|82.15|80.35|82.26|80.46|81.72|79.92|0
1645021890000|2022-02-16 14:31:30|81.94|80.14|81.61|79.81|81.94|80.14|81.61|79.81|0
1645021900000|2022-02-16 14:31:40|81.4|79.6|81.83|80.03|81.83|80.03|81.4|79.6|0
1645021910000|2022-02-16 14:31:50|81.51|79.71|81.51|79.71|81.72|79.92|81.51|79.71|0
1645021920000|2022-02-16 14:32:00|81.61|79.81|81.88|80.08|81.88|80.08|81.51|79.71|0
1645021930000|2022-02-16 14:32:10|81.56|79.76|82.26|80.46|82.26|80.46|81.56|79.76|0
1645021940000|2022-02-16 14:32:20|82.37|80.57|82.47|80.67|82.47|80.67|82.26|80.46|0
1645021950000|2022-02-16 14:32:30|82.37|80.57|82.58|80.78|82.58|80.78|82.37|80.57|0
1645021960000|2022-02-16 14:32:40|82.47|80.67|82.69|80.89|82.69|80.89|82.47|80.67|0
1645021970000|2022-02-16 14:32:50|82.8|81|83.23|81.43|83.23|81.43|82.8|81|0
1645021980000|2022-02-16 14:33:00|83.18|81.38|83.34|81.54|83.34|81.54|83.18|81.38|0
1645021990000|2022-02-16 14:33:10|83.56|81.76|83.34|81.54|83.67|81.87|83.34|81.54|0
1645022000000|2022-02-16 14:33:20|83.01|81.21|82.91|81.11|83.23|81.43|82.91|81.11|0
1645022010000|2022-02-16 14:33:30|82.63|80.83|83.01|81.21|83.01|81.21|82.63|80.83|0
1645022020000|2022-02-16 14:33:40|82.8|81|83.34|81.54|83.34|81.54|82.8|81|0
1645022030000|2022-02-16 14:33:50|83.56|81.76|83.45|81.65|83.67|81.87|83.23|81.43|0
1645022040000|2022-02-16 14:34:00|83.56|81.76|83.56|81.76|83.89|82.09|83.56|81.76|0
1645022050000|2022-02-16 14:34:10|83.34|81.54|83.45|81.65|83.45|81.65|83.01|81.21|0
1645022060000|2022-02-16 14:34:20|83.61|81.81|84.43|82.63|84.43|82.63|83.61|81.81|0
1645022070000|2022-02-16 14:34:30|84.54|82.74|84.32|82.52|84.54|82.74|83.99|82.19|0
1645022080000|2022-02-16 14:34:40|84.27|82.47|84.43|82.63|84.54|82.74|84.27|82.47|0
1645022090000|2022-02-16 14:34:50|84.27|82.47|83.23|81.43|84.27|82.47|83.23|81.43|0
1645022100000|2022-02-16 14:35:00|82.58|80.78|82.8|81|82.85|81.05|82.58|80.78|0
1645022110000|2022-02-16 14:35:10|82.25|80.45|82.69|80.89|82.9|81.1|82.25|80.45|0
1645022120000|2022-02-16 14:35:20|82.96|81.16|83.12|81.32|83.12|81.32|82.96|81.16|0
1645022130000|2022-02-16 14:35:30|82.8|81|82.79|80.99|82.9|81.1|82.79|80.99|0
1645022140000|2022-02-16 14:35:40|82.69|80.89|82.47|80.67|82.69|80.89|82.47|80.67|0
1645022150000|2022-02-16 14:35:50|82.36|80.56|82.58|80.78|82.69|80.89|82.36|80.56|0
1645022160000|2022-02-16 14:36:00|82.69|80.89|82.15|80.35|82.69|80.89|82.04|80.24|0
1645022170000|2022-02-16 14:36:10|81.82|80.02|81.93|80.13|81.93|80.13|81.82|80.02|0
1645022180000|2022-02-16 14:36:20|81.87|80.07|82.58|80.78|82.58|80.78|81.87|80.07|0
1645022190000|2022-02-16 14:36:30|82.79|80.99|82.52|80.72|83.23|81.43|82.52|80.72|0
1645022200000|2022-02-16 14:36:40|82.47|80.67|82.25|80.45|82.47|80.67|82.14|80.34|0
1645022210000|2022-02-16 14:36:50|82.14|80.34|82.47|80.67|82.47|80.67|82.14|80.34|0
1645022220000|2022-02-16 14:37:00|82.25|80.45|81.61|79.81|82.25|80.45|81.61|79.81|0
1645022230000|2022-02-16 14:37:10|82.04|80.24|81.93|80.13|82.04|80.24|81.93|80.13|0
1645022240000|2022-02-16 14:37:20|81.71|79.91|82.14|80.34|82.47|80.67|81.71|79.91|0
1645022250000|2022-02-16 14:37:30|82.04|80.24|82.04|80.24|82.3|80.5|82.04|80.24|0
1645022260000|2022-02-16 14:37:40|82.52|80.72|82.58|80.78|82.79|80.99|82.47|80.67|0
1645022270000|2022-02-16 14:37:50|82.47|80.67|81.82|80.02|82.58|80.78|81.82|80.02|0
1645022280000|2022-02-16 14:38:00|81.71|79.91|81.71|79.91|81.71|79.91|81.71|79.91|0
1645022290000|2022-02-16 14:38:10|81.82|80.02|83.12|81.32|83.12|81.32|81.82|80.02|0
1645022300000|2022-02-16 14:38:20|83.23|81.43|83.06|81.26|83.23|81.43|83.06|81.26|0
1645022310000|2022-02-16 14:38:30|82.84|81.04|82.57|80.77|82.84|81.04|82.36|80.56|0
1645022320000|2022-02-16 14:38:40|82.03|80.23|82.03|80.23|82.19|80.39|81.93|80.13|0
1645022330000|2022-02-16 14:38:50|82.09|80.29|82.25|80.45|82.25|80.45|82.03|80.23|0
1645022340000|2022-02-16 14:39:00|81.87|80.07|81.6|79.8|82.03|80.23|81.6|79.8|0
1645022350000|2022-02-16 14:39:10|82.14|80.34|82.68|80.88|82.68|80.88|82.14|80.34|0
1645022360000|2022-02-16 14:39:20|82.36|80.56|82.68|80.88|82.79|80.99|82.36|80.56|0
1645022370000|2022-02-16 14:39:30|82.57|80.77|82.36|80.56|82.57|80.77|82.36|80.56|0
1645022380000|2022-02-16 14:39:40|82.47|80.67|82.79|80.99|82.9|81.1|82.47|80.67|0
1645022390000|2022-02-16 14:39:50|82.47|80.67|82.46|80.66|82.47|80.67|82.14|80.34|0
1645022400000|2022-02-16 14:40:00|82.03|80.23|81.6|79.8|82.03|80.23|81.5|79.7|0
1645022410000|2022-02-16 14:40:10|81.82|80.02|82.57|80.77|82.57|80.77|81.82|80.02|0
1645022420000|2022-02-16 14:40:20|82.68|80.88|82.41|80.61|82.68|80.88|82.36|80.56|0
1645022430000|2022-02-16 14:40:30|82.03|80.23|81.49|79.69|82.14|80.34|81.49|79.69|0
1645022440000|2022-02-16 14:40:40|81.76|79.96|81.92|80.12|82.03|80.23|81.76|79.96|0
1645022450000|2022-02-16 14:40:50|81.76|79.96|81.65|79.85|81.76|79.96|81.49|79.69|0
1645022460000|2022-02-16 14:41:00|81.92|80.12|81.76|79.96|81.92|80.12|81.6|79.8|0
1645022470000|2022-02-16 14:41:10|81.6|79.8|81.28|79.48|81.6|79.8|81.28|79.48|0
1645022480000|2022-02-16 14:41:20|80.96|79.16|80.85|79.05|80.96|79.16|80.85|79.05|0
1645022490000|2022-02-16 14:41:30|80.53|78.73|80.64|78.84|80.64|78.84|80.53|78.73|0
1645022500000|2022-02-16 14:41:40|80.96|79.16|81.28|79.48|81.28|79.48|80.96|79.16|0
1645022510000|2022-02-16 14:41:50|81.06|79.26|81.06|79.26|81.06|79.26|81.06|79.26|0
1645022520000|2022-02-16 14:42:00|81.17|79.37|82.03|80.23|82.19|80.39|81.17|79.37|0
1645022530000|2022-02-16 14:42:10|82.25|80.45|82.57|80.77|82.57|80.77|82.25|80.45|0
1645022540000|2022-02-16 14:42:20|82.46|80.66|81.81|80.01|82.46|80.66|81.81|80.01|0
1645022550000|2022-02-16 14:42:30|82.25|80.45|82.14|80.34|82.25|80.45|81.92|80.12|0
1645022560000|2022-02-16 14:42:40|82.03|80.23|82.03|80.23|82.03|80.23|81.71|79.91|0
1645022570000|2022-02-16 14:42:50|81.81|80.01|81.38|79.58|81.81|80.01|81.38|79.58|0
1645022580000|2022-02-16 14:43:00|81.6|79.8|81.71|79.91|81.76|79.96|81.6|79.8|0
1645022590000|2022-02-16 14:43:10|81.38|79.58|81.49|79.69|81.81|80.01|81.38|79.58|0
1645022600000|2022-02-16 14:43:20|81.33|79.53|81.49|79.69|81.49|79.69|81.33|79.53|0
1645022610000|2022-02-16 14:43:30|81.28|79.48|81.06|79.26|81.38|79.58|81.06|79.26|0
1645022620000|2022-02-16 14:43:40|81.01|79.21|81.38|79.58|81.38|79.58|81.01|79.21|0
1645022630000|2022-02-16 14:43:50|81.44|79.64|81.17|79.37|81.49|79.69|81.17|79.37|0
1645022640000|2022-02-16 14:44:00|80.96|79.16|80.9|79.1|80.96|79.16|80.85|79.05|0
1645022650000|2022-02-16 14:44:10|80.74|78.94|81.17|79.37|81.38|79.58|80.74|78.94|0
1645022660000|2022-02-16 14:44:20|80.96|79.16|80.96|79.16|81.17|79.37|80.85|79.05|0
1645022670000|2022-02-16 14:44:30|81.17|79.37|80.95|79.15|81.17|79.37|80.63|78.83|0
1645022680000|2022-02-16 14:44:40|81.06|79.26|80.95|79.15|81.17|79.37|80.95|79.15|0
1645022690000|2022-02-16 14:44:50|80.53|78.73|80.53|78.73|80.85|79.05|80.53|78.73|0
1645022700000|2022-02-16 14:45:00|80.63|78.83|80.63|78.83|80.63|78.83|80.32|78.52|0
1645022710000|2022-02-16 14:45:10|81.17|79.37|81.17|79.37|81.17|79.37|81.06|79.26|0
1645022720000|2022-02-16 14:45:20|81.6|79.8|81.38|79.58|81.6|79.8|81.38|79.58|0
1645022730000|2022-02-16 14:45:30|81.49|79.69|81.6|79.8|81.7|79.9|81.49|79.69|0
1645022740000|2022-02-16 14:45:40|81.81|80.01|81.97|80.17|81.97|80.17|81.7|79.9|0
1645022750000|2022-02-16 14:45:50|81.7|79.9|81.7|79.9|81.7|79.9|81.49|79.69|0
1645022760000|2022-02-16 14:46:00|82.03|80.23|82.24|80.44|82.29|80.49|82.03|80.23|0
1645022770000|2022-02-16 14:46:10|81.92|80.12|82.13|80.33|82.4|80.6|81.92|80.12|0
1645022780000|2022-02-16 14:46:20|82.57|80.77|82.13|80.33|82.57|80.77|82.13|80.33|0
1645022790000|2022-02-16 14:46:30|81.92|80.12|81.92|80.12|81.92|80.12|81.81|80.01|0
1645022800000|2022-02-16 14:46:40|81.81|80.01|82.46|80.66|82.46|80.66|81.81|80.01|0
1645022810000|2022-02-16 14:46:50|82.51|80.71|82.35|80.55|82.51|80.71|82.35|80.55|0
1645022820000|2022-02-16 14:47:00|82.67|80.87|83.32|81.52|83.32|81.52|82.67|80.87|0
1645022830000|2022-02-16 14:47:10|83.22|81.42|83.54|81.74|83.54|81.74|83.22|81.42|0
1645022840000|2022-02-16 14:47:20|83.76|81.96|83.54|81.74|83.76|81.96|83.54|81.74|0
1645022850000|2022-02-16 14:47:30|83.32|81.52|83|81.2|83.43|81.63|83|81.2|0
1645022860000|2022-02-16 14:47:40|83.21|81.41|82.78|80.98|83.21|81.41|82.78|80.98|0
1645022870000|2022-02-16 14:47:50|82.35|80.55|82.35|80.55|82.35|80.55|82.13|80.33|0
1645022880000|2022-02-16 14:48:00|82.56|80.76|82.46|80.66|82.78|80.98|82.46|80.66|0
1645022890000|2022-02-16 14:48:10|82.13|80.33|81.81|80.01|82.13|80.33|81.81|80.01|0
1645022900000|2022-02-16 14:48:20|81.27|79.47|81.59|79.79|81.59|79.79|81.27|79.47|0
1645022910000|2022-02-16 14:48:30|81.7|79.9|81.43|79.63|81.7|79.9|81.38|79.58|0
1645022920000|2022-02-16 14:48:40|81.49|79.69|81.81|80.01|82.02|80.22|81.49|79.69|0
1645022930000|2022-02-16 14:48:50|81.48|79.68|81|79.2|81.48|79.68|81|79.2|0
1645022940000|2022-02-16 14:49:00|80.95|79.15|81.27|79.47|81.27|79.47|80.74|78.94|0
1645022950000|2022-02-16 14:49:10|81.48|79.68|80.95|79.15|81.48|79.68|80.95|79.15|0
1645022960000|2022-02-16 14:49:20|80.63|78.83|80.63|78.83|80.68|78.88|80.63|78.83|0
1645022970000|2022-02-16 14:49:30|80.42|78.62|80.63|78.83|80.63|78.83|80.31|78.51|0
1645022980000|2022-02-16 14:49:40|81.16|79.36|80.95|79.15|81.16|79.36|80.95|79.15|0
1645022990000|2022-02-16 14:49:50|81.06|79.26|81|79.2|81.06|79.26|81|79.2|0
1645023000000|2022-02-16 14:50:00|80.63|78.83|80.31|78.51|80.63|78.83|80.31|78.51|0
1645023010000|2022-02-16 14:50:10|79.88|78.08|79.99|78.19|79.99|78.19|79.78|77.98|0
1645023020000|2022-02-16 14:50:20|79.78|77.98|79.78|77.98|79.88|78.08|79.67|77.87|0
1645023030000|2022-02-16 14:50:30|79.88|78.08|79.78|77.98|79.88|78.08|79.57|77.77|0
1645023040000|2022-02-16 14:50:40|79.88|78.08|78.41|76.61|79.88|78.08|78.41|76.61|0
1645023050000|2022-02-16 14:50:50|78.31|76.51|76.65|74.85|78.31|76.51|76.65|74.85|0
1645023060000|2022-02-16 14:51:00|76.44|74.64|76.96|75.16|77.06|75.26|76.44|74.64|0
1645023070000|2022-02-16 14:51:10|77.06|75.26|77.16|75.36|77.16|75.36|76.85|75.05|0
1645023080000|2022-02-16 14:51:20|76.96|75.16|76.65|74.85|76.96|75.16|76.65|74.85|0
1645023090000|2022-02-16 14:51:30|76.95|75.15|77.26|75.46|77.27|75.47|76.95|75.15|0
1645023100000|2022-02-16 14:51:40|77.16|75.36|77.37|75.57|77.58|75.78|77.16|75.36|0
1645023110000|2022-02-16 14:51:50|77.16|75.36|77.26|75.46|77.26|75.46|77.16|75.36|0
1645023120000|2022-02-16 14:52:00|77.31|75.51|79.59|77.79|79.59|77.79|77.31|75.51|0
1645023130000|2022-02-16 14:52:10|79.48|77.68|79.22|77.42|79.69|77.89|79.22|77.42|0
1645023140000|2022-02-16 14:52:20|78.96|77.16|78.23|76.43|78.96|77.16|78.23|76.43|0
1645023150000|2022-02-16 14:52:30|77.22|75.42|76.71|74.91|77.22|75.42|76.71|74.91|0
1645023160000|2022-02-16 14:52:40|76.81|75.01|77.22|75.42|77.32|75.52|76.81|75.01|0
1645023170000|2022-02-16 14:52:50|77.02|75.22|77.63|75.83|77.63|75.83|77.02|75.22|0
1645023180000|2022-02-16 14:53:00|77.43|75.63|77.32|75.52|77.84|76.04|77.32|75.52|0
1645023190000|2022-02-16 14:53:10|77.43|75.63|77.58|75.78|77.74|75.94|77.32|75.52|0
1645023200000|2022-02-16 14:53:20|77.48|75.68|77.32|75.52|77.53|75.73|77.32|75.52|0
1645023210000|2022-02-16 14:53:30|77.22|75.42|77.17|75.37|77.43|75.63|77.17|75.37|0
1645023220000|2022-02-16 14:53:40|77.43|75.63|76.71|74.91|77.43|75.63|76.71|74.91|0
1645023230000|2022-02-16 14:53:50|76.91|75.11|76.91|75.11|76.91|75.11|76.81|75.01|0
1645023240000|2022-02-16 14:54:00|76.5|74.7|76.91|75.11|77.01|75.21|76.5|74.7|0
1645023250000|2022-02-16 14:54:10|77.12|75.32|76.91|75.11|77.22|75.42|76.91|75.11|0
1645023260000|2022-02-16 14:54:20|77.22|75.42|76.81|75.01|77.43|75.63|76.81|75.01|0
1645023270000|2022-02-16 14:54:30|77.32|75.52|76.71|74.91|77.32|75.52|76.71|74.91|0
1645023280000|2022-02-16 14:54:40|76.6|74.8|75.58|73.78|76.6|74.8|75.58|73.78|0
1645023290000|2022-02-16 14:54:50|76.04|74.24|76.5|74.7|76.5|74.7|76.04|74.24|0
1645023300000|2022-02-16 14:55:00|76.81|75.01|77.53|75.73|77.63|75.83|76.81|75.01|0
1645023310000|2022-02-16 14:55:10|77.94|76.14|77.42|75.62|77.94|76.14|77.42|75.62|0
1645023320000|2022-02-16 14:55:20|77.27|75.47|77.01|75.21|77.42|75.62|77.01|75.21|0
1645023330000|2022-02-16 14:55:30|76.91|75.11|76.3|74.5|76.91|75.11|76.3|74.5|0
1645023340000|2022-02-16 14:55:40|76.4|74.6|76.5|74.7|76.81|75.01|76.4|74.6|0
1645023350000|2022-02-16 14:55:50|76.81|75.01|77.01|75.21|77.11|75.31|76.81|75.01|0
1645023360000|2022-02-16 14:56:00|76.5|74.7|76.6|74.8|76.6|74.8|76.5|74.7|0
1645023370000|2022-02-16 14:56:10|76.7|74.9|76.7|74.9|77.01|75.21|76.7|74.9|0
1645023380000|2022-02-16 14:56:20|76.4|74.6|76.19|74.39|76.4|74.6|76.19|74.39|0
1645023390000|2022-02-16 14:56:30|76.29|74.49|76.19|74.39|76.29|74.49|75.89|74.09|0
1645023400000|2022-02-16 14:56:40|76.5|74.7|77.01|75.21|77.01|75.21|76.5|74.7|0
1645023410000|2022-02-16 14:56:50|76.81|75.01|76.75|74.95|76.81|75.01|76.75|74.95|0
1645023420000|2022-02-16 14:57:00|77.01|75.21|77.22|75.42|77.52|75.72|77.01|75.21|0
1645023430000|2022-02-16 14:57:10|77.32|75.52|77.11|75.31|77.42|75.62|77.11|75.31|0
1645023440000|2022-02-16 14:57:20|77.22|75.42|77.32|75.52|77.32|75.52|77.11|75.31|0
1645023450000|2022-02-16 14:57:30|77.42|75.62|78.09|76.29|78.09|76.29|75.02|73.22|0
1645023460000|2022-02-16 14:57:40|78.19|76.39|77.47|75.67|78.19|76.39|77.47|75.67|0
1645023470000|2022-02-16 14:57:50|77.37|75.57|77.1|75.3|77.63|75.83|77.1|75.3|0
1645023480000|2022-02-16 14:58:00|76.79|74.99|77|75.2|77|75.2|76.59|74.79|0
1645023490000|2022-02-16 14:58:10|76.61|74.81|76.2|74.4|76.61|74.81|76.1|74.3|0
1645023500000|2022-02-16 14:58:20|76.3|74.5|76.5|74.7|76.5|74.7|76.3|74.5|0
1645023510000|2022-02-16 14:58:30|76.66|74.86|76.76|74.96|76.76|74.96|76.55|74.75|0
1645023520000|2022-02-16 14:58:40|77.02|75.22|76.86|75.06|77.02|75.22|76.76|74.96|0
1645023530000|2022-02-16 14:58:50|76.71|74.91|76.61|74.81|76.71|74.91|76.5|74.7|0
1645023540000|2022-02-16 14:59:00|76.2|74.4|76.09|74.29|76.2|74.4|75.79|73.99|0
1645023550000|2022-02-16 14:59:10|76.2|74.4|76.2|74.4|76.2|74.4|76.09|74.29|0
1645023560000|2022-02-16 14:59:20|76.09|74.29|76.4|74.6|76.4|74.6|75.99|74.19|0
1645023570000|2022-02-16 14:59:30|76.25|74.45|76.2|74.4|76.25|74.45|76.09|74.29|0
1645023580000|2022-02-16 14:59:40|76.09|74.29|76.3|74.5|76.35|74.55|76.09|74.29|0
1645023590000|2022-02-16 14:59:50|76.4|74.6|76.4|74.6|76.5|74.7|76.35|74.55|0
1645023600000|2022-02-16 15:00:00|76.45|74.65|74.77|72.97|76.45|74.65|74.77|72.97|0
1645023610000|2022-02-16 15:00:10|74.87|73.07|75.48|73.68|75.79|73.99|74.87|73.07|0
1645023620000|2022-02-16 15:00:20|75.33|73.53|75.79|73.99|75.79|73.99|75.33|73.53|0
1645023630000|2022-02-16 15:00:30|76.3|74.5|76.19|74.39|76.3|74.5|76.09|74.29|0
1645023640000|2022-02-16 15:00:40|76.6|74.8|77.74|75.94|77.74|75.94|76.6|74.8|0
1645023650000|2022-02-16 15:00:50|77.64|75.84|77.02|75.22|77.64|75.84|77.02|75.22|0
1645023660000|2022-02-16 15:01:00|77.12|75.32|77.74|75.94|77.74|75.94|77.12|75.32|0
1645023670000|2022-02-16 15:01:10|77.53|75.73|77.84|76.04|77.84|76.04|77.33|75.53|0
1645023680000|2022-02-16 15:01:20|77.64|75.84|78.05|76.25|78.05|76.25|77.53|75.73|0
1645023690000|2022-02-16 15:01:30|78.1|76.3|78.36|76.56|78.36|76.56|78.05|76.25|0
1645023700000|2022-02-16 15:01:40|78.15|76.35|77.95|76.15|78.26|76.46|77.95|76.15|0
1645023710000|2022-02-16 15:01:50|78.15|76.35|78.36|76.56|78.36|76.56|78.05|76.25|0
1645023720000|2022-02-16 15:02:00|78.26|76.46|77.53|75.73|78.26|76.46|77.53|75.73|0
1645023730000|2022-02-16 15:02:10|77.48|75.68|77.01|75.21|77.48|75.68|77.01|75.21|0
1645023740000|2022-02-16 15:02:20|76.6|74.8|77.58|75.78|77.58|75.78|76.6|74.8|0
1645023750000|2022-02-16 15:02:30|77.43|75.63|77.43|75.63|77.53|75.73|77.43|75.63|0
1645023760000|2022-02-16 15:02:40|77.53|75.73|77.53|75.73|77.53|75.73|77.43|75.63|0
1645023770000|2022-02-16 15:02:50|77.43|75.63|76.91|75.11|77.43|75.63|76.91|75.11|0
1645023780000|2022-02-16 15:03:00|77.01|75.21|77.01|75.21|77.32|75.52|77.01|75.21|0
1645023790000|2022-02-16 15:03:10|76.81|75.01|76.6|74.8|76.81|75.01|76.6|74.8|0
1645023800000|2022-02-16 15:03:20|76.91|75.11|76.7|74.9|77.12|75.32|76.7|74.9|0
1645023810000|2022-02-16 15:03:30|76.65|74.85|76.5|74.7|76.7|74.9|76.5|74.7|0
1645023820000|2022-02-16 15:03:40|76.6|74.8|76.65|74.85|76.65|74.85|76.6|74.8|0
1645023830000|2022-02-16 15:03:50|76.6|74.8|76.4|74.6|76.6|74.8|76.29|74.49|0
1645023840000|2022-02-16 15:04:00|76.34|74.54|76.19|74.39|76.34|74.54|75.99|74.19|0
1645023850000|2022-02-16 15:04:10|76.4|74.6|77.32|75.52|77.32|75.52|76.4|74.6|0
1645023860000|2022-02-16 15:04:20|77.11|75.31|77.01|75.21|77.11|75.31|77.01|75.21|0
1645023870000|2022-02-16 15:04:30|77.27|75.47|77.11|75.31|77.27|75.47|77.01|75.21|0
1645023880000|2022-02-16 15:04:40|76.91|75.11|77.06|75.26|77.06|75.26|76.7|74.9|0
1645023890000|2022-02-16 15:04:50|77.01|75.21|77.11|75.31|77.11|75.31|77.01|75.21|0
1645023900000|2022-02-16 15:05:00|77.22|75.42|77.11|75.31|77.32|75.52|77.01|75.21|0
1645023910000|2022-02-16 15:05:10|77.22|75.42|77.01|75.21|77.22|75.42|77.01|75.21|0
1645023920000|2022-02-16 15:05:20|76.7|74.9|76.6|74.8|76.7|74.9|76.6|74.8|0
1645023930000|2022-02-16 15:05:30|76.85|75.05|76.91|75.11|77.11|75.31|76.85|75.05|0
1645023940000|2022-02-16 15:05:40|77.01|75.21|77.42|75.62|77.42|75.62|77.01|75.21|0
1645023950000|2022-02-16 15:05:50|77.32|75.52|77.53|75.73|77.53|75.73|77.32|75.52|0
1645023960000|2022-02-16 15:06:00|77.58|75.78|77.94|76.14|77.94|76.14|77.53|75.73|0
1645023970000|2022-02-16 15:06:10|78.04|76.24|77.32|75.52|78.04|76.24|77.32|75.52|0
1645023980000|2022-02-16 15:06:20|77.11|75.31|77.11|75.31|77.11|75.31|77.01|75.21|0
1645023990000|2022-02-16 15:06:30|77.22|75.42|77.53|75.73|77.63|75.83|77.22|75.42|0
1645024000000|2022-02-16 15:06:40|77.42|75.62|77.63|75.83|77.63|75.83|77.42|75.62|0
1645024010000|2022-02-16 15:06:50|77.73|75.93|78.04|76.24|78.04|76.24|77.73|75.93|0
1645024020000|2022-02-16 15:07:00|77.94|76.14|78.15|76.35|78.15|76.35|77.94|76.14|0
1645024030000|2022-02-16 15:07:10|78.25|76.45|78.25|76.45|78.25|76.45|78.04|76.24|0
1645024040000|2022-02-16 15:07:20|78.36|76.56|78.2|76.4|78.36|76.56|78.2|76.4|0
1645024050000|2022-02-16 15:07:30|77.94|76.14|77.42|75.62|77.94|76.14|77.42|75.62|0
1645024060000|2022-02-16 15:07:40|77.21|75.41|77.32|75.52|77.42|75.62|77.21|75.41|0
1645024070000|2022-02-16 15:07:50|77.47|75.67|77.47|75.67|77.52|75.72|77.42|75.62|0
1645024080000|2022-02-16 15:08:00|77.42|75.62|77.32|75.52|77.63|75.83|77.32|75.52|0
1645024090000|2022-02-16 15:08:10|77.52|75.72|77.42|75.62|77.57|75.77|77.21|75.41|0
1645024100000|2022-02-16 15:08:20|77.32|75.52|77.42|75.62|77.42|75.62|77.32|75.52|0
1645024110000|2022-02-16 15:08:30|77.63|75.83|77.63|75.83|77.73|75.93|77.57|75.77|0
1645024120000|2022-02-16 15:08:40|77.47|75.67|77.42|75.62|77.52|75.72|77.42|75.62|0
1645024130000|2022-02-16 15:08:50|77.52|75.72|77.63|75.83|77.63|75.83|77.52|75.72|0
1645024140000|2022-02-16 15:09:00|77.52|75.72|77.37|75.57|77.52|75.72|77.21|75.41|0
1645024150000|2022-02-16 15:09:10|77.21|75.41|77.32|75.52|77.32|75.52|77.21|75.41|0
1645024160000|2022-02-16 15:09:20|77.52|75.72|77.32|75.52|77.52|75.72|77.32|75.52|0
1645024170000|2022-02-16 15:09:30|77.42|75.62|77.52|75.72|77.52|75.72|77.42|75.62|0
1645024180000|2022-02-16 15:09:40|77.42|75.62|77.47|75.67|77.52|75.72|77.31|75.51|0
1645024190000|2022-02-16 15:09:50|77.52|75.72|77.31|75.51|77.63|75.83|77.31|75.51|0
1645024200000|2022-02-16 15:10:00|77.21|75.41|77.11|75.31|77.31|75.51|77.11|75.31|0
1645024210000|2022-02-16 15:10:10|77.52|75.72|78.04|76.24|78.04|76.24|77.52|75.72|0
1645024220000|2022-02-16 15:10:20|77.94|76.14|78.14|76.34|78.14|76.34|77.94|76.14|0
1645024230000|2022-02-16 15:10:30|78.25|76.45|78.04|76.24|78.35|76.55|78.04|76.24|0
1645024240000|2022-02-16 15:10:40|77.83|76.03|77.52|75.72|77.83|76.03|77.52|75.72|0
1645024250000|2022-02-16 15:10:50|77.21|75.41|77.52|75.72|77.52|75.72|77.21|75.41|0
1645024260000|2022-02-16 15:11:00|77.42|75.62|76.9|75.1|77.42|75.62|76.9|75.1|0
1645024270000|2022-02-16 15:11:10|77|75.2|76.9|75.1|77.11|75.31|76.9|75.1|0
1645024280000|2022-02-16 15:11:20|76.69|74.89|76.18|74.38|76.8|75|76.18|74.38|0
1645024290000|2022-02-16 15:11:30|76.49|74.69|76.9|75.1|76.9|75.1|76.44|74.64|0
1645024300000|2022-02-16 15:11:40|77.31|75.51|77.52|75.72|77.52|75.72|77.31|75.51|0
1645024310000|2022-02-16 15:11:50|77.31|75.51|77.42|75.62|77.42|75.62|77.31|75.51|0
1645024320000|2022-02-16 15:12:00|77.52|75.72|77.93|76.13|77.93|76.13|77.31|75.51|0
1645024330000|2022-02-16 15:12:10|77.98|76.18|77.93|76.13|77.98|76.18|77.83|76.03|0
1645024340000|2022-02-16 15:12:20|78.04|76.24|78.56|76.76|78.66|76.86|78.04|76.24|0
1645024350000|2022-02-16 15:12:30|78.66|76.86|78.24|76.44|78.66|76.86|78.24|76.44|0
1645024360000|2022-02-16 15:12:40|77.83|76.03|77.93|76.13|78.14|76.34|77.83|76.03|0
1645024370000|2022-02-16 15:12:50|77.83|76.03|78.04|76.24|78.24|76.44|77.83|76.03|0
1645024380000|2022-02-16 15:13:00|77.83|76.03|78.14|76.34|78.14|76.34|77.83|76.03|0
1645024390000|2022-02-16 15:13:10|78.24|76.44|77.36|75.56|78.24|76.44|77.36|75.56|0
1645024400000|2022-02-16 15:13:20|77.56|75.76|77.77|75.97|77.88|76.08|77.56|75.76|0
1645024410000|2022-02-16 15:13:30|77.88|76.08|77.77|75.97|77.98|76.18|77.77|75.97|0
1645024420000|2022-02-16 15:13:40|77.56|75.76|77.56|75.76|77.67|75.87|77.56|75.76|0
1645024430000|2022-02-16 15:13:50|77.46|75.66|77.36|75.56|77.46|75.66|77.25|75.45|0
1645024440000|2022-02-16 15:14:00|77.25|75.45|77.04|75.24|77.36|75.56|77.04|75.24|0
1645024450000|2022-02-16 15:14:10|77.15|75.35|76.94|75.14|77.15|75.35|76.94|75.14|0
1645024460000|2022-02-16 15:14:20|76.99|75.19|76.73|74.93|76.99|75.19|76.73|74.93|0
1645024470000|2022-02-16 15:14:30|76.63|74.83|76.01|74.21|76.63|74.83|76.01|74.21|0
1645024480000|2022-02-16 15:14:40|75.6|73.8|75.91|74.11|76.11|74.31|75.6|73.8|0
1645024490000|2022-02-16 15:14:50|76.11|74.31|76.22|74.42|76.32|74.52|76.11|74.31|0
1645024500000|2022-02-16 15:15:00|76.11|74.31|76.42|74.62|76.47|74.67|76.11|74.31|0
1645024510000|2022-02-16 15:15:10|75.91|74.11|74.99|73.19|75.91|74.11|74.99|73.19|0
1645024520000|2022-02-16 15:15:20|75.09|73.29|75.19|73.39|75.44|73.64|75.09|73.29|0
1645024530000|2022-02-16 15:15:30|75.09|73.29|74.48|72.68|75.09|73.29|74.48|72.68|0
1645024540000|2022-02-16 15:15:40|74.78|72.98|74.68|72.88|74.78|72.98|74.63|72.83|0
1645024550000|2022-02-16 15:15:50|74.88|73.08|74.68|72.88|74.88|73.08|74.68|72.88|0
1645024560000|2022-02-16 15:16:00|74.88|73.08|75.29|73.49|75.29|73.49|74.88|73.08|0
1645024570000|2022-02-16 15:16:10|75.39|73.59|75.29|73.49|75.39|73.59|75.09|73.29|0
1645024580000|2022-02-16 15:16:20|75.19|73.39|75.39|73.59|75.39|73.59|75.19|73.39|0
1645024590000|2022-02-16 15:16:30|75.7|73.9|75.44|73.64|75.7|73.9|75.44|73.64|0
1645024600000|2022-02-16 15:16:40|75.39|73.59|75.29|73.49|75.5|73.7|75.29|73.49|0
1645024610000|2022-02-16 15:16:50|75.39|73.59|75.19|73.39|75.5|73.7|75.19|73.39|0
1645024620000|2022-02-16 15:17:00|75.39|73.59|74.98|73.18|75.39|73.59|74.98|73.18|0
1645024630000|2022-02-16 15:17:10|74.68|72.88|74.88|73.08|74.88|73.08|74.58|72.78|0
1645024640000|2022-02-16 15:17:20|74.78|72.98|74.98|73.18|74.98|73.18|74.68|72.88|0
1645024650000|2022-02-16 15:17:30|75.09|73.29|75.39|73.59|75.6|73.8|75.09|73.29|0
1645024660000|2022-02-16 15:17:40|75.29|73.49|75.29|73.49|75.49|73.69|75.29|73.49|0
1645024670000|2022-02-16 15:17:50|75.49|73.69|75.19|73.39|75.49|73.69|75.19|73.39|0
1645024680000|2022-02-16 15:18:00|74.88|73.08|75.19|73.39|75.39|73.59|74.88|73.08|0
1645024690000|2022-02-16 15:18:10|75.29|73.49|75.29|73.49|75.49|73.69|75.29|73.49|0
1645024700000|2022-02-16 15:18:20|75.49|73.69|75.7|73.9|75.7|73.9|75.49|73.69|0
1645024710000|2022-02-16 15:18:30|75.49|73.69|75.19|73.39|75.49|73.69|75.19|73.39|0
1645024720000|2022-02-16 15:18:40|74.98|73.18|74.78|72.98|74.98|73.18|74.78|72.98|0
1645024730000|2022-02-16 15:18:50|74.68|72.88|74.58|72.78|74.68|72.88|74.58|72.78|0
1645024740000|2022-02-16 15:19:00|74.37|72.57|74.37|72.57|74.58|72.78|74.37|72.57|0
1645024750000|2022-02-16 15:19:10|74.27|72.47|74.07|72.27|74.27|72.47|74.07|72.27|0
1645024760000|2022-02-16 15:19:20|73.97|72.17|73.26|71.46|73.97|72.17|73.26|71.46|0
1645024770000|2022-02-16 15:19:30|73.41|71.61|73.77|71.97|73.77|71.97|73.41|71.61|0
1645024780000|2022-02-16 15:19:40|74.07|72.27|73.92|72.12|74.07|72.27|73.77|71.97|0
1645024790000|2022-02-16 15:19:50|73.97|72.17|74.68|72.88|74.68|72.88|73.97|72.17|0
1645024800000|2022-02-16 15:20:00|74.57|72.77|74.32|72.52|74.57|72.77|74.32|72.52|0
1645024810000|2022-02-16 15:20:10|74.37|72.57|74.47|72.67|74.47|72.67|74.17|72.37|0
1645024820000|2022-02-16 15:20:20|74.62|72.82|74.88|73.08|74.88|73.08|74.62|72.82|0
1645024830000|2022-02-16 15:20:30|74.72|72.92|74.68|72.88|74.98|73.18|74.68|72.88|0
1645024840000|2022-02-16 15:20:40|74.47|72.67|74.37|72.57|74.57|72.77|74.37|72.57|0
1645024850000|2022-02-16 15:20:50|74.57|72.77|74.07|72.27|74.57|72.77|74.07|72.27|0
1645024860000|2022-02-16 15:21:00|74.17|72.37|74.12|72.32|74.17|72.37|74.12|72.32|0
1645024870000|2022-02-16 15:21:10|74.01|72.21|74.37|72.57|74.37|72.57|74.01|72.21|0
1645024880000|2022-02-16 15:21:20|74.17|72.37|74.37|72.57|74.37|72.57|74.17|72.37|0
1645024890000|2022-02-16 15:21:30|74.22|72.42|74.47|72.67|74.47|72.67|74.22|72.42|0
1645024900000|2022-02-16 15:21:40|74.42|72.62|74.88|73.08|74.88|73.08|74.42|72.62|0
1645024910000|2022-02-16 15:21:50|74.82|73.02|74.98|73.18|74.98|73.18|74.82|73.02|0
1645024920000|2022-02-16 15:22:00|75.39|73.59|75.18|73.38|75.49|73.69|75.18|73.38|0
1645024930000|2022-02-16 15:22:10|75.59|73.79|75.69|73.89|75.69|73.89|75.59|73.79|0
1645024940000|2022-02-16 15:22:20|75.8|74|75.59|73.79|75.8|74|75.59|73.79|0
1645024950000|2022-02-16 15:22:30|75.44|73.64|75.69|73.89|75.69|73.89|75.39|73.59|0
1645024960000|2022-02-16 15:22:40|75.39|73.59|75.74|73.94|75.74|73.94|75.39|73.59|0
1645024970000|2022-02-16 15:22:50|75.59|73.79|75.69|73.89|75.69|73.89|75.49|73.69|0
1645024980000|2022-02-16 15:23:00|75.9|74.1|75.9|74.1|76.31|74.51|75.9|74.1|0
1645024990000|2022-02-16 15:23:10|76|74.2|75.69|73.89|76|74.2|75.69|73.89|0
1645025000000|2022-02-16 15:23:20|75.8|74|75.8|74|75.8|74|75.69|73.89|0
1645025010000|2022-02-16 15:23:30|75.69|73.89|75.8|74|75.8|74|75.69|73.89|0
1645025020000|2022-02-16 15:23:40|75.69|73.89|76|74.2|76|74.2|75.69|73.89|0
1645025030000|2022-02-16 15:23:50|75.9|74.1|76|74.2|76|74.2|75.9|74.1|0
1645025040000|2022-02-16 15:24:00|75.69|73.89|75.38|73.58|75.79|73.99|75.38|73.58|0
1645025050000|2022-02-16 15:24:10|75.79|73.99|76.31|74.51|76.31|74.51|75.74|73.94|0
1645025060000|2022-02-16 15:24:20|76.21|74.41|76.31|74.51|76.62|74.82|76.21|74.41|0
1645025070000|2022-02-16 15:24:30|76.41|74.61|76.62|74.82|76.62|74.82|76.41|74.61|0
1645025080000|2022-02-16 15:24:40|76.31|74.51|76.31|74.51|76.31|74.51|76.2|74.4|0
1645025090000|2022-02-16 15:24:50|76.2|74.4|76.31|74.51|76.31|74.51|76.2|74.4|0
1645025100000|2022-02-16 15:25:00|76.51|74.71|76.62|74.82|76.62|74.82|76.51|74.71|0
1645025110000|2022-02-16 15:25:10|76.93|75.13|76.72|74.92|77.13|75.33|76.72|74.92|0
1645025120000|2022-02-16 15:25:20|76.98|75.18|76.93|75.13|76.98|75.18|76.93|75.13|0
1645025130000|2022-02-16 15:25:30|76.82|75.02|76.72|74.92|76.82|75.02|76.72|74.92|0
1645025140000|2022-02-16 15:25:40|76.62|74.82|76.51|74.71|76.67|74.87|76.51|74.71|0
1645025150000|2022-02-16 15:25:50|76.41|74.61|76.36|74.56|76.41|74.61|76.31|74.51|0
1645025160000|2022-02-16 15:26:00|76.41|74.61|76.82|75.02|76.82|75.02|76.36|74.56|0
1645025170000|2022-02-16 15:26:10|76.1|74.3|76|74.2|76.1|74.3|76|74.2|0
1645025180000|2022-02-16 15:26:20|75.69|73.89|75.89|74.09|75.89|74.09|75.69|73.89|0
1645025190000|2022-02-16 15:26:30|75.79|73.99|75.74|73.94|75.79|73.99|75.69|73.89|0
1645025200000|2022-02-16 15:26:40|75.69|73.89|76.31|74.51|76.31|74.51|75.69|73.89|0
1645025210000|2022-02-16 15:26:50|76.35|74.55|76.61|74.81|76.66|74.86|76.35|74.55|0
1645025220000|2022-02-16 15:27:00|76.41|74.61|76.51|74.71|76.72|74.92|76.41|74.61|0
1645025230000|2022-02-16 15:27:10|76.72|74.92|76.61|74.81|76.72|74.92|76.41|74.61|0
1645025240000|2022-02-16 15:27:20|76.51|74.71|76.2|74.4|76.51|74.71|76.2|74.4|0
1645025250000|2022-02-16 15:27:30|76.41|74.61|76.3|74.5|76.41|74.61|76.3|74.5|0
1645025260000|2022-02-16 15:27:40|76.2|74.4|76.2|74.4|76.2|74.4|76.2|74.4|0
1645025270000|2022-02-16 15:27:50|76.1|74.3|75.89|74.09|76.1|74.3|75.89|74.09|0
1645025280000|2022-02-16 15:28:00|75.79|73.99|76.41|74.61|76.51|74.71|75.79|73.99|0
1645025290000|2022-02-16 15:28:10|76.51|74.71|76.72|74.92|76.72|74.92|76.51|74.71|0
1645025300000|2022-02-16 15:28:20|76.82|75.02|76.72|74.92|76.92|75.12|76.72|74.92|0
1645025310000|2022-02-16 15:28:30|76.92|75.12|76.72|74.92|77.03|75.23|76.72|74.92|0
1645025320000|2022-02-16 15:28:40|76.92|75.12|77.03|75.23|77.13|75.33|76.92|75.12|0
1645025330000|2022-02-16 15:28:50|76.97|75.17|76.82|75.02|76.97|75.17|76.82|75.02|0
1645025340000|2022-02-16 15:29:00|76.92|75.12|77.23|75.43|77.23|75.43|76.92|75.12|0
1645025350000|2022-02-16 15:29:10|77.03|75.23|76.72|74.92|77.03|75.23|76.72|74.92|0
1645025360000|2022-02-16 15:29:20|76.61|74.81|77.03|75.23|77.03|75.23|76.61|74.81|0
1645025370000|2022-02-16 15:29:30|77.13|75.33|77.34|75.54|77.34|75.54|77.13|75.33|0
1645025380000|2022-02-16 15:29:40|77.18|75.38|77.55|75.75|77.55|75.75|77.18|75.38|0
1645025390000|2022-02-16 15:29:50|77.49|75.69|77.44|75.64|77.49|75.69|77.44|75.64|0
1645025400000|2022-02-16 15:30:00|77.54|75.74|77.13|75.33|77.54|75.74|76.92|75.12|0
1645025410000|2022-02-16 15:30:10|77.02|75.22|77.44|75.64|77.65|75.85|77.02|75.22|0
1645025420000|2022-02-16 15:30:20|77.34|75.54|76.82|75.02|77.34|75.54|76.82|75.02|0
1645025430000|2022-02-16 15:30:30|76.71|74.91|77.02|75.22|77.02|75.22|76.71|74.91|0
1645025440000|2022-02-16 15:30:40|76.71|74.91|77.07|75.27|77.13|75.33|76.71|74.91|0
1645025450000|2022-02-16 15:30:50|77.02|75.22|76.82|75.02|77.02|75.22|76.82|75.02|0
1645025460000|2022-02-16 15:31:00|76.61|74.81|77.23|75.43|77.23|75.43|76.51|74.71|0
1645025470000|2022-02-16 15:31:10|77.02|75.22|77.23|75.43|77.23|75.43|77.02|75.22|0
1645025480000|2022-02-16 15:31:20|77.44|75.64|77.23|75.43|77.65|75.85|77.23|75.43|0
1645025490000|2022-02-16 15:31:30|77.33|75.53|77.02|75.22|77.33|75.53|76.92|75.12|0
1645025500000|2022-02-16 15:31:40|76.82|75.02|77.23|75.43|77.23|75.43|76.82|75.02|0
1645025510000|2022-02-16 15:31:50|77.02|75.22|77.13|75.33|77.13|75.33|77.02|75.22|0
1645025520000|2022-02-16 15:32:00|77.07|75.27|76.71|74.91|77.07|75.27|76.71|74.91|0
1645025530000|2022-02-16 15:32:10|76.87|75.07|76.55|74.75|76.87|75.07|76.55|74.75|0
1645025540000|2022-02-16 15:32:20|76.61|74.81|76.71|74.91|76.82|75.02|76.61|74.81|0
1645025550000|2022-02-16 15:32:30|76.5|74.7|76.81|75.01|76.81|75.01|76.5|74.7|0
1645025560000|2022-02-16 15:32:40|76.61|74.81|76.71|74.91|76.81|75.01|76.61|74.81|0
1645025570000|2022-02-16 15:32:50|76.66|74.86|76.09|74.29|76.66|74.86|76.09|74.29|0
1645025580000|2022-02-16 15:33:00|76.3|74.5|76.4|74.6|76.5|74.7|76.3|74.5|0
1645025590000|2022-02-16 15:33:10|76.5|74.7|76.81|75.01|76.81|75.01|76.5|74.7|0
1645025600000|2022-02-16 15:33:20|76.92|75.12|76.92|75.12|76.92|75.12|76.92|75.12|0
1645025610000|2022-02-16 15:33:30|77.12|75.32|77.33|75.53|77.33|75.53|77.12|75.32|0
1645025620000|2022-02-16 15:33:40|77.44|75.64|77.33|75.53|77.64|75.84|77.33|75.53|0
1645025630000|2022-02-16 15:33:50|77.54|75.74|76.92|75.12|77.54|75.74|76.92|75.12|0
1645025640000|2022-02-16 15:34:00|77.12|75.32|77.23|75.43|77.23|75.43|77.12|75.32|0
1645025650000|2022-02-16 15:34:10|77.33|75.53|77.38|75.58|77.49|75.69|77.33|75.53|0
1645025660000|2022-02-16 15:34:20|77.23|75.43|77.23|75.43|77.23|75.43|77.23|75.43|0
1645025670000|2022-02-16 15:34:30|77.12|75.32|77.23|75.43|77.23|75.43|77.02|75.22|0
1645025680000|2022-02-16 15:34:40|77.33|75.53|77.54|75.74|77.54|75.74|77.33|75.53|0
1645025690000|2022-02-16 15:34:50|77.64|75.84|77.64|75.84|77.64|75.84|77.33|75.53|0
1645025700000|2022-02-16 15:35:00|77.54|75.74|78.27|76.47|78.27|76.47|77.54|75.74|0
1645025710000|2022-02-16 15:35:10|78.48|76.68|78.22|76.42|78.48|76.68|78.22|76.42|0
1645025720000|2022-02-16 15:35:20|78.27|76.47|77.96|76.16|78.27|76.47|77.96|76.16|0
1645025730000|2022-02-16 15:35:30|78.06|76.26|78.48|76.68|78.58|76.78|78.06|76.26|0
1645025740000|2022-02-16 15:35:40|78.37|76.57|78.42|76.62|78.42|76.62|78.37|76.57|0
1645025750000|2022-02-16 15:35:50|78.37|76.57|78.37|76.57|78.37|76.57|78.27|76.47|0
1645025760000|2022-02-16 15:36:00|78.42|76.62|78.16|76.36|78.48|76.68|78.16|76.36|0
1645025770000|2022-02-16 15:36:10|78.27|76.47|78.06|76.26|78.27|76.47|78.06|76.26|0
1645025780000|2022-02-16 15:36:20|77.75|75.95|77.75|75.95|77.75|75.95|77.75|75.95|0
1645025790000|2022-02-16 15:36:30|77.85|76.05|77.75|75.95|77.95|76.15|77.75|75.95|0
1645025800000|2022-02-16 15:36:40|77.95|76.15|78.27|76.47|78.27|76.47|77.95|76.15|0
1645025810000|2022-02-16 15:36:50|77.95|76.15|78.27|76.47|78.27|76.47|77.95|76.15|0
1645025820000|2022-02-16 15:37:00|78.16|76.36|78.16|76.36|78.16|76.36|77.95|76.15|0
1645025830000|2022-02-16 15:37:10|78.06|76.26|77.95|76.15|78.16|76.36|77.95|76.15|0
1645025840000|2022-02-16 15:37:20|77.85|76.05|77.85|76.05|77.95|76.15|77.85|76.05|0
1645025850000|2022-02-16 15:37:30|77.95|76.15|77.95|76.15|77.95|76.15|77.85|76.05|0
1645025860000|2022-02-16 15:37:40|78.16|76.36|77.85|76.05|78.16|76.36|77.85|76.05|0
1645025870000|2022-02-16 15:37:50|77.95|76.15|77.74|75.94|77.95|76.15|77.64|75.84|0
1645025880000|2022-02-16 15:38:00|77.64|75.84|77.12|75.32|77.64|75.84|77.12|75.32|0
1645025890000|2022-02-16 15:38:10|77.22|75.42|77.33|75.53|77.54|75.74|77.22|75.42|0
1645025900000|2022-02-16 15:38:20|77.22|75.42|77.22|75.42|77.22|75.42|77.12|75.32|0
1645025910000|2022-02-16 15:38:30|77.33|75.53|77.33|75.53|77.43|75.63|77.33|75.53|0
1645025920000|2022-02-16 15:38:40|77.43|75.63|77.12|75.32|77.43|75.63|77.12|75.32|0
1645025930000|2022-02-16 15:38:50|77.33|75.53|77.12|75.32|77.33|75.53|76.91|75.11|0
1645025940000|2022-02-16 15:39:00|77.33|75.53|77.33|75.53|77.33|75.53|77.22|75.42|0
1645025950000|2022-02-16 15:39:10|77.12|75.32|77.12|75.32|77.33|75.53|77.12|75.32|0
1645025960000|2022-02-16 15:39:20|77.01|75.21|76.81|75.01|77.01|75.21|76.81|75.01|0
1645025970000|2022-02-16 15:39:30|77.01|75.21|77.22|75.42|77.33|75.53|77.01|75.21|0
1645025980000|2022-02-16 15:39:40|77.12|75.32|77.22|75.42|77.22|75.42|77.12|75.32|0
1645025990000|2022-02-16 15:39:50|77.43|75.63|77.53|75.73|77.53|75.73|77.43|75.63|0
1645026000000|2022-02-16 15:40:00|77.22|75.42|77.12|75.32|77.32|75.52|77.12|75.32|0
1645026010000|2022-02-16 15:40:10|77.17|75.37|77.22|75.42|77.43|75.63|77.17|75.37|0
1645026020000|2022-02-16 15:40:20|77.32|75.52|77.22|75.42|77.32|75.52|77.22|75.42|0
1645026030000|2022-02-16 15:40:30|77.32|75.52|76.91|75.11|77.32|75.52|76.91|75.11|0
1645026040000|2022-02-16 15:40:40|76.5|74.7|77.01|75.21|77.01|75.21|76.5|74.7|0
1645026050000|2022-02-16 15:40:50|77.22|75.42|77.22|75.42|77.22|75.42|77.22|75.42|0
1645026060000|2022-02-16 15:41:00|77.32|75.52|77.53|75.73|77.53|75.73|77.32|75.52|0
1645026070000|2022-02-16 15:41:10|77.43|75.63|77.53|75.73|77.64|75.84|77.43|75.63|0
1645026080000|2022-02-16 15:41:20|77.43|75.63|77.01|75.21|77.43|75.63|77.01|75.21|0
1645026090000|2022-02-16 15:41:30|76.91|75.11|76.7|74.9|77.01|75.21|76.7|74.9|0
1645026100000|2022-02-16 15:41:40|76.65|74.85|76.85|75.05|76.85|75.05|76.6|74.8|0
1645026110000|2022-02-16 15:41:50|76.6|74.8|76.49|74.69|76.6|74.8|76.49|74.69|0
1645026120000|2022-02-16 15:42:00|76.39|74.59|75.98|74.18|76.39|74.59|75.77|73.97|0
1645026130000|2022-02-16 15:42:10|76.39|74.59|76.6|74.8|76.6|74.8|76.39|74.59|0
1645026140000|2022-02-16 15:42:20|76.29|74.49|76.18|74.38|76.29|74.49|76.18|74.38|0
1645026150000|2022-02-16 15:42:30|76.29|74.49|76.39|74.59|76.49|74.69|76.29|74.49|0
1645026160000|2022-02-16 15:42:40|76.29|74.49|76.08|74.28|76.29|74.49|75.98|74.18|0
1645026170000|2022-02-16 15:42:50|76.18|74.38|76.18|74.38|76.18|74.38|76.18|74.38|0
1645026180000|2022-02-16 15:43:00|76.29|74.49|76.6|74.8|76.6|74.8|76.29|74.49|0
1645026190000|2022-02-16 15:43:10|76.39|74.59|76.49|74.69|76.49|74.69|76.39|74.59|0
1645026200000|2022-02-16 15:43:20|76.39|74.59|76.6|74.8|76.7|74.9|76.39|74.59|0
1645026210000|2022-02-16 15:43:30|76.7|74.9|76.91|75.11|76.91|75.11|76.7|74.9|0
1645026220000|2022-02-16 15:43:40|77.01|75.21|77.63|75.83|77.63|75.83|77.01|75.21|0
1645026230000|2022-02-16 15:43:50|77.53|75.73|77.53|75.73|77.53|75.73|77.53|75.73|0
1645026240000|2022-02-16 15:44:00|77.74|75.94|77.47|75.67|77.74|75.94|77.42|75.62|0
1645026250000|2022-02-16 15:44:10|77.42|75.62|77.53|75.73|77.53|75.73|77.32|75.52|0
1645026260000|2022-02-16 15:44:20|77.63|75.83|77.84|76.04|77.84|76.04|77.63|75.83|0
1645026270000|2022-02-16 15:44:30|77.42|75.62|77.63|75.83|77.74|75.94|77.42|75.62|0
1645026280000|2022-02-16 15:44:40|77.53|75.73|77.74|75.94|77.74|75.94|77.42|75.62|0
1645026290000|2022-02-16 15:44:50|77.84|76.04|77.94|76.14|77.94|76.14|77.84|76.04|0
1645026300000|2022-02-16 15:45:00|77.84|76.04|77.94|76.14|77.94|76.14|77.68|75.88|0
1645026310000|2022-02-16 15:45:10|78.36|76.56|78.05|76.25|78.36|76.56|78.05|76.25|0
1645026320000|2022-02-16 15:45:20|78.15|76.35|78.05|76.25|78.15|76.35|78.05|76.25|0
1645026330000|2022-02-16 15:45:30|78.15|76.35|77.94|76.14|78.26|76.46|77.94|76.14|0
1645026340000|2022-02-16 15:45:40|77.73|75.93|77.63|75.83|77.78|75.98|77.63|75.83|0
1645026350000|2022-02-16 15:45:50|77.42|75.62|77.63|75.83|77.63|75.83|77.42|75.62|0
1645026360000|2022-02-16 15:46:00|77.53|75.73|77.11|75.31|77.53|75.73|77.06|75.26|0
1645026370000|2022-02-16 15:46:10|77.21|75.41|77.11|75.31|77.21|75.41|77.01|75.21|0
1645026380000|2022-02-16 15:46:20|77.16|75.36|77.11|75.31|77.32|75.52|77.11|75.31|0
1645026390000|2022-02-16 15:46:30|77.16|75.36|77.21|75.41|77.21|75.41|77.01|75.21|0
1645026400000|2022-02-16 15:46:40|77.11|75.31|77.01|75.21|77.11|75.31|76.9|75.1|0
1645026410000|2022-02-16 15:46:50|77.11|75.31|77.01|75.21|77.11|75.31|76.9|75.1|0
1645026420000|2022-02-16 15:47:00|77|75.2|76.12|74.32|77|75.2|75.13|73.33|0
1645026430000|2022-02-16 15:47:10|76.01|74.21|75.91|74.11|76.01|74.21|75.91|74.11|0
1645026440000|2022-02-16 15:47:20|76.01|74.21|76.01|74.21|76.01|74.21|75.81|74.01|0
1645026450000|2022-02-16 15:47:30|75.91|74.11|75.91|74.11|75.91|74.11|75.81|74.01|0
1645026460000|2022-02-16 15:47:40|75.75|73.95|75.81|74.01|75.81|74.01|75.7|73.9|0
1645026470000|2022-02-16 15:47:50|75.7|73.9|75.81|74.01|75.91|74.11|75.7|73.9|0
1645026480000|2022-02-16 15:48:00|75.91|74.11|75.91|74.11|75.91|74.11|75.86|74.06|0
1645026490000|2022-02-16 15:48:10|76.01|74.21|76.12|74.32|76.12|74.32|76.01|74.21|0
1645026500000|2022-02-16 15:48:20|76.01|74.21|75.5|73.7|76.01|74.21|75.5|73.7|0
1645026510000|2022-02-16 15:48:30|75.6|73.8|75.6|73.8|75.6|73.8|75.5|73.7|0
1645026520000|2022-02-16 15:48:40|75.5|73.7|75.5|73.7|75.6|73.8|75.5|73.7|0
1645026530000|2022-02-16 15:48:50|75.6|73.8|75.7|73.9|75.7|73.9|75.6|73.8|0
1645026540000|2022-02-16 15:49:00|75.91|74.11|76.12|74.32|76.12|74.32|75.91|74.11|0
1645026550000|2022-02-16 15:49:10|76.01|74.21|76.01|74.21|76.12|74.32|75.91|74.11|0
1645026560000|2022-02-16 15:49:20|76.12|74.32|76.22|74.42|76.22|74.42|76.12|74.32|0
1645026570000|2022-02-16 15:49:30|76.12|74.32|76.12|74.32|76.12|74.32|76.01|74.21|0
1645026580000|2022-02-16 15:49:40|75.96|74.16|75.6|73.8|76.01|74.21|75.6|73.8|0
1645026590000|2022-02-16 15:49:50|75.8|74|75.8|74|75.8|74|75.7|73.9|0
1645026600000|2022-02-16 15:50:00|75.7|73.9|76.01|74.21|76.01|74.21|75.7|73.9|0
1645026610000|2022-02-16 15:50:10|76.11|74.31|76.32|74.52|76.32|74.52|76.11|74.31|0
1645026620000|2022-02-16 15:50:20|76.22|74.42|76.22|74.42|76.32|74.52|76.16|74.36|0
1645026630000|2022-02-16 15:50:30|76.32|74.52|76.43|74.63|76.43|74.63|76.32|74.52|0
1645026640000|2022-02-16 15:50:40|76.37|74.57|76.42|74.62|76.42|74.62|76.32|74.52|0
1645026650000|2022-02-16 15:50:50|76.63|74.83|76.63|74.83|76.63|74.83|76.63|74.83|0
1645026660000|2022-02-16 15:51:00|76.84|75.04|77.05|75.25|77.15|75.35|76.84|75.04|0
1645026670000|2022-02-16 15:51:10|77.15|75.35|77.26|75.46|77.26|75.46|77.15|75.35|0
1645026680000|2022-02-16 15:51:20|77.36|75.56|77.47|75.67|77.68|75.88|77.36|75.56|0
1645026690000|2022-02-16 15:51:30|77.36|75.56|77.15|75.35|77.36|75.56|77.1|75.3|0
1645026700000|2022-02-16 15:51:40|77.36|75.56|77.36|75.56|77.47|75.67|77.15|75.35|0
1645026710000|2022-02-16 15:51:50|77.26|75.46|77.26|75.46|77.26|75.46|77.15|75.35|0
1645026720000|2022-02-16 15:52:00|77.05|75.25|76.94|75.14|77.05|75.25|76.84|75.04|0
1645026730000|2022-02-16 15:52:10|76.84|75.04|77.05|75.25|77.05|75.25|76.84|75.04|0
1645026740000|2022-02-16 15:52:20|76.94|75.14|76.84|75.04|76.94|75.14|76.84|75.04|0
1645026750000|2022-02-16 15:52:30|76.63|74.83|76.84|75.04|76.84|75.04|76.63|74.83|0
1645026760000|2022-02-16 15:52:40|76.53|74.73|76.53|74.73|76.53|74.73|76.32|74.52|0
1645026770000|2022-02-16 15:52:50|76.73|74.93|76.53|74.73|76.73|74.93|76.42|74.62|0
1645026780000|2022-02-16 15:53:00|76.63|74.83|76.21|74.41|76.63|74.83|76.21|74.41|0
1645026790000|2022-02-16 15:53:10|76.53|74.73|76.53|74.73|76.53|74.73|76.37|74.57|0
1645026800000|2022-02-16 15:53:20|76.63|74.83|76.53|74.73|76.63|74.83|76.53|74.73|0
1645026810000|2022-02-16 15:53:30|76.73|74.93|76.73|74.93|76.84|75.04|76.73|74.93|0
1645026820000|2022-02-16 15:53:40|76.84|75.04|76.84|75.04|76.84|75.04|76.73|74.93|0
1645026830000|2022-02-16 15:53:50|76.78|74.98|76.53|74.73|76.78|74.98|76.53|74.73|0
1645026840000|2022-02-16 15:54:00|76.37|74.57|76.42|74.62|76.42|74.62|76.32|74.52|0
1645026850000|2022-02-16 15:54:10|76.32|74.52|76.42|74.62|76.42|74.62|76.21|74.41|0
1645026860000|2022-02-16 15:54:20|76.32|74.52|76.11|74.31|76.32|74.52|76.11|74.31|0
1645026870000|2022-02-16 15:54:30|76.21|74.41|76.42|74.62|76.42|74.62|76.11|74.31|0
1645026880000|2022-02-16 15:54:40|76.63|74.83|76.73|74.93|76.84|75.04|76.63|74.83|0
1645026890000|2022-02-16 15:54:50|76.78|74.98|76.84|75.04|76.94|75.14|76.78|74.98|0
1645026900000|2022-02-16 15:55:00|76.73|74.93|76.63|74.83|76.73|74.93|76.63|74.83|0
1645026910000|2022-02-16 15:55:10|76.52|74.72|76.52|74.72|76.63|74.83|76.42|74.62|0
1645026920000|2022-02-16 15:55:20|76.42|74.62|76.47|74.67|76.63|74.83|76.42|74.62|0
1645026930000|2022-02-16 15:55:30|76.52|74.72|76.21|74.41|76.52|74.72|76.21|74.41|0
1645026940000|2022-02-16 15:55:40|76.11|74.31|76.21|74.41|76.21|74.41|76|74.2|0
1645026950000|2022-02-16 15:55:50|76|74.2|75.9|74.1|76.11|74.31|75.9|74.1|0
1645026960000|2022-02-16 15:56:00|76|74.2|75.69|73.89|76|74.2|75.69|73.89|0
1645026970000|2022-02-16 15:56:10|75.59|73.79|75.8|74|75.8|74|75.59|73.79|0
1645026980000|2022-02-16 15:56:20|75.59|73.79|75.59|73.79|75.59|73.79|75.59|73.79|0
1645026990000|2022-02-16 15:56:30|75.64|73.84|75.59|73.79|75.64|73.84|75.49|73.69|0
1645027000000|2022-02-16 15:56:40|75.49|73.69|75.69|73.89|75.69|73.89|75.49|73.69|0
1645027010000|2022-02-16 15:56:50|75.59|73.79|75.59|73.79|75.69|73.89|75.59|73.79|0
1645027020000|2022-02-16 15:57:00|75.64|73.84|75.49|73.69|75.64|73.84|75.49|73.69|0
1645027030000|2022-02-16 15:57:10|75.38|73.58|75.59|73.79|75.59|73.79|75.38|73.58|0
1645027040000|2022-02-16 15:57:20|75.9|74.1|76|74.2|76|74.2|75.9|74.1|0
1645027050000|2022-02-16 15:57:30|75.8|74|76.11|74.31|76.11|74.31|75.8|74|0
1645027070000|2022-02-16 15:57:50|76|74.2|75.38|73.58|76|74.2|75.38|73.58|0
1645027080000|2022-02-16 15:58:00|75.49|73.69|75.59|73.79|75.9|74.1|75.49|73.69|0
1645027090000|2022-02-16 15:58:10|75.49|73.69|75.38|73.58|75.49|73.69|75.38|73.58|0
1645027100000|2022-02-16 15:58:20|75.28|73.48|75.59|73.79|75.59|73.79|75.28|73.48|0
1645027110000|2022-02-16 15:58:30|75.49|73.69|75.49|73.69|75.59|73.79|75.49|73.69|0
1645027120000|2022-02-16 15:58:40|75.38|73.58|75.53|73.73|75.53|73.73|75.38|73.58|0
1645027130000|2022-02-16 15:58:50|75.43|73.63|75.18|73.38|75.43|73.63|74.82|73.02|0
1645027140000|2022-02-16 15:59:00|75.07|73.27|75.18|73.38|75.28|73.48|75.07|73.27|0
1645027150000|2022-02-16 15:59:10|74.97|73.17|74.87|73.07|74.97|73.17|74.87|73.07|0
1645027160000|2022-02-16 15:59:20|74.97|73.17|74.87|73.07|74.97|73.17|74.87|73.07|0
1645027170000|2022-02-16 15:59:30|74.77|72.97|74.56|72.76|74.77|72.97|74.56|72.76|0
1645027180000|2022-02-16 15:59:40|74.66|72.86|75.18|73.38|75.18|73.38|74.66|72.86|0
1645027190000|2022-02-16 15:59:50|75.28|73.48|75.28|73.48|75.28|73.48|75.28|73.48|0
1645027200000|2022-02-16 16:00:00|75.59|73.79|75.59|73.79|75.79|73.99|75.59|73.79|0
1645027210000|2022-02-16 16:00:10|75.9|74.1|75.48|73.68|75.9|74.1|75.48|73.68|0
1645027220000|2022-02-16 16:00:20|75.38|73.58|75.48|73.68|75.59|73.79|75.38|73.58|0
1645027230000|2022-02-16 16:00:30|75.17|73.37|75.38|73.58|75.38|73.58|75.17|73.37|0
1645027240000|2022-02-16 16:00:40|75.43|73.63|75.48|73.68|75.69|73.89|75.43|73.63|0
1645027250000|2022-02-16 16:00:50|75.28|73.48|75.59|73.79|75.69|73.89|75.28|73.48|0
1645027260000|2022-02-16 16:01:00|75.69|73.89|75.28|73.48|75.69|73.89|75.17|73.37|0
1645027270000|2022-02-16 16:01:10|75.48|73.68|75.38|73.58|75.48|73.68|75.28|73.48|0
1645027280000|2022-02-16 16:01:20|75.28|73.48|75.48|73.68|75.48|73.68|75.28|73.48|0
1645027290000|2022-02-16 16:01:30|75.58|73.78|75.28|73.48|75.58|73.78|75.28|73.48|0
1645027300000|2022-02-16 16:01:40|75.07|73.27|75.17|73.37|75.17|73.37|75.07|73.27|0
1645027310000|2022-02-16 16:01:50|75.28|73.48|75.38|73.58|75.38|73.58|75.28|73.48|0
1645027320000|2022-02-16 16:02:00|75.48|73.68|75.58|73.78|75.79|73.99|75.48|73.68|0
1645027330000|2022-02-16 16:02:10|75.53|73.73|75.89|74.09|75.89|74.09|75.53|73.73|0
1645027340000|2022-02-16 16:02:20|75.79|73.99|75.89|74.09|76|74.2|75.79|73.99|0
1645027350000|2022-02-16 16:02:30|76|74.2|75.89|74.09|76|74.2|75.89|74.09|0
1645027360000|2022-02-16 16:02:40|75.94|74.14|76.31|74.51|76.31|74.51|75.84|74.04|0
1645027370000|2022-02-16 16:02:50|76.1|74.3|76.31|74.51|76.31|74.51|76.1|74.3|0
1645027380000|2022-02-16 16:03:00|76.51|74.71|76.62|74.82|76.72|74.92|76.51|74.71|0
1645027390000|2022-02-16 16:03:10|76.51|74.71|76.72|74.92|76.72|74.92|76.51|74.71|0
1645027400000|2022-02-16 16:03:20|76.62|74.82|76.31|74.51|76.62|74.82|76.2|74.4|0
1645027410000|2022-02-16 16:03:30|76.41|74.61|76.2|74.4|76.41|74.61|76.2|74.4|0
1645027420000|2022-02-16 16:03:40|76.31|74.51|76.2|74.4|76.31|74.51|76.2|74.4|0
1645027430000|2022-02-16 16:03:50|76.36|74.56|76.41|74.61|76.51|74.71|76.31|74.51|0
1645027440000|2022-02-16 16:04:00|76.36|74.56|76.51|74.71|76.62|74.82|76.36|74.56|0
1645027450000|2022-02-16 16:04:10|76.62|74.82|76.46|74.66|76.62|74.82|76.41|74.61|0
1645027460000|2022-02-16 16:04:20|76.31|74.51|76.51|74.71|76.62|74.82|76.31|74.51|0
1645027470000|2022-02-16 16:04:30|76.62|74.82|76.82|75.02|76.82|75.02|76.62|74.82|0
1645027480000|2022-02-16 16:04:40|76.72|74.92|76.87|75.07|76.87|75.07|76.72|74.92|0
1645027490000|2022-02-16 16:04:50|76.62|74.82|76.72|74.92|76.72|74.92|76.62|74.82|0
1645027500000|2022-02-16 16:05:00|76.62|74.82|76.41|74.61|76.62|74.82|76.41|74.61|0
1645027510000|2022-02-16 16:05:10|76.3|74.5|76.41|74.61|76.41|74.61|76.3|74.5|0
1645027530000|2022-02-16 16:05:30|76.3|74.5|76.2|74.4|76.3|74.5|76.2|74.4|0
1645027540000|2022-02-16 16:05:40|76.41|74.61|76.3|74.5|76.41|74.61|76.2|74.4|0
1645027550000|2022-02-16 16:05:50|76.2|74.4|75.99|74.19|76.2|74.4|75.99|74.19|0
1645027560000|2022-02-16 16:06:00|75.48|73.68|75.17|73.37|75.48|73.68|74.96|73.16|0
1645027570000|2022-02-16 16:06:10|75.27|73.47|75.17|73.37|75.27|73.47|75.17|73.37|0
1645027580000|2022-02-16 16:06:20|75.07|73.27|75.17|73.37|75.17|73.37|75.07|73.27|0
1645027590000|2022-02-16 16:06:30|75.27|73.47|75.58|73.78|75.58|73.78|75.27|73.47|0
1645027600000|2022-02-16 16:06:40|75.37|73.57|75.48|73.68|75.58|73.78|75.37|73.57|0
1645027610000|2022-02-16 16:06:50|75.58|73.78|75.78|73.98|75.89|74.09|75.58|73.78|0
1645027620000|2022-02-16 16:07:00|76.09|74.29|76.2|74.4|76.2|74.4|76.09|74.29|0
1645027630000|2022-02-16 16:07:10|76.51|74.71|77.55|75.75|77.55|75.75|76.51|74.71|0
1645027640000|2022-02-16 16:07:20|77.13|75.33|78.08|76.28|78.08|76.28|77.13|75.33|0
1645027650000|2022-02-16 16:07:30|77.97|76.17|77.76|75.96|77.97|76.17|77.34|75.54|0
1645027660000|2022-02-16 16:07:40|77.87|76.07|77.76|75.96|77.87|76.07|77.76|75.96|0
1645027670000|2022-02-16 16:07:50|77.66|75.86|77.45|75.65|77.66|75.86|77.45|75.65|0
1645027680000|2022-02-16 16:08:00|77.34|75.54|77.03|75.23|77.34|75.54|77.03|75.23|0
1645027690000|2022-02-16 16:08:10|77.24|75.44|77.29|75.49|77.55|75.75|77.24|75.44|0
1645027700000|2022-02-16 16:08:20|77.45|75.65|77.45|75.65|77.45|75.65|77.34|75.54|0
1645027710000|2022-02-16 16:08:30|77.55|75.75|77.87|76.07|77.87|76.07|77.55|75.75|0
1645027720000|2022-02-16 16:08:40|77.66|75.86|77.76|75.96|77.87|76.07|77.66|75.86|0
1645027730000|2022-02-16 16:08:50|77.66|75.86|77.5|75.7|77.66|75.86|77.45|75.65|0
1645027740000|2022-02-16 16:09:00|77.76|75.96|78.08|76.28|78.08|76.28|77.76|75.96|0
1645027750000|2022-02-16 16:09:10|77.97|76.17|78.08|76.28|78.18|76.38|77.97|76.17|0
1645027760000|2022-02-16 16:09:20|77.97|76.17|78.18|76.38|78.18|76.38|77.87|76.07|0
1645027770000|2022-02-16 16:09:30|77.87|76.07|77.76|75.96|77.87|76.07|77.76|75.96|0
1645027780000|2022-02-16 16:09:40|77.87|76.07|77.76|75.96|77.87|76.07|77.76|75.96|0
1645027790000|2022-02-16 16:09:50|77.97|76.17|77.55|75.75|77.97|76.17|77.55|75.75|0
1645027800000|2022-02-16 16:10:00|77.45|75.65|77.44|75.64|77.65|75.85|77.34|75.54|0
1645027810000|2022-02-16 16:10:10|77.39|75.59|77.44|75.64|77.44|75.64|77.34|75.54|0
1645027820000|2022-02-16 16:10:20|77.24|75.44|77.34|75.54|77.34|75.54|77.24|75.44|0
1645027830000|2022-02-16 16:10:30|77.44|75.64|77.6|75.8|77.6|75.8|77.44|75.64|0
1645027840000|2022-02-16 16:10:40|77.55|75.75|77.55|75.75|77.55|75.75|77.39|75.59|0
1645027850000|2022-02-16 16:10:50|77.44|75.64|77.34|75.54|77.44|75.64|77.23|75.43|0
1645027860000|2022-02-16 16:11:00|77.13|75.33|77.55|75.75|77.55|75.75|77.13|75.33|0
1645027870000|2022-02-16 16:11:10|77.65|75.85|77.23|75.43|77.65|75.85|77.23|75.43|0
1645027880000|2022-02-16 16:11:20|77.34|75.54|77.23|75.43|77.44|75.64|77.23|75.43|0
1645027890000|2022-02-16 16:11:30|77.34|75.54|77.49|75.69|77.49|75.69|77.23|75.43|0
1645027900000|2022-02-16 16:11:40|77.34|75.54|77.23|75.43|77.34|75.54|77.23|75.43|0
1645027910000|2022-02-16 16:11:50|77.13|75.33|77.55|75.75|77.55|75.75|77.13|75.33|0
1645027920000|2022-02-16 16:12:00|77.7|75.9|77.34|75.54|77.76|75.96|77.34|75.54|0
1645027930000|2022-02-16 16:12:10|77.44|75.64|77.34|75.54|77.44|75.64|77.34|75.54|0
1645027940000|2022-02-16 16:12:20|77.13|75.33|77.02|75.22|77.13|75.33|77.02|75.22|0
1645027950000|2022-02-16 16:12:30|76.82|75.02|76.92|75.12|77.02|75.22|76.82|75.02|0
1645027960000|2022-02-16 16:12:40|76.82|75.02|77.02|75.22|77.02|75.22|76.82|75.02|0
1645027970000|2022-02-16 16:12:50|77.13|75.33|77.13|75.33|77.13|75.33|76.81|75.01|0
1645027980000|2022-02-16 16:13:00|77.02|75.22|76.92|75.12|77.02|75.22|76.92|75.12|0
1645027990000|2022-02-16 16:13:10|77.02|75.22|76.81|75.01|77.02|75.22|76.61|74.81|0
1645028000000|2022-02-16 16:13:20|76.71|74.91|76.61|74.81|76.71|74.91|76.5|74.7|0
1645028010000|2022-02-16 16:13:30|76.5|74.7|76.71|74.91|76.71|74.91|76.5|74.7|0
1645028020000|2022-02-16 16:13:40|76.61|74.81|76.71|74.91|76.71|74.91|76.61|74.81|0
1645028030000|2022-02-16 16:13:50|76.81|75.01|76.92|75.12|76.92|75.12|76.81|75.01|0
1645028040000|2022-02-16 16:14:00|77.02|75.22|77.02|75.22|77.23|75.43|77.02|75.22|0
1645028050000|2022-02-16 16:14:10|76.81|75.01|76.61|74.81|76.81|75.01|76.61|74.81|0
1645028060000|2022-02-16 16:14:20|76.71|74.91|76.5|74.7|76.81|75.01|76.5|74.7|0
1645028070000|2022-02-16 16:14:30|76.6|74.8|76.71|74.91|76.76|74.96|76.6|74.8|0
1645028080000|2022-02-16 16:14:40|76.5|74.7|76.5|74.7|76.6|74.8|76.5|74.7|0
1645028090000|2022-02-16 16:14:50|76.6|74.8|76.6|74.8|76.6|74.8|76.55|74.75|0
1645028100000|2022-02-16 16:15:00|76.81|75.01|76.71|74.91|76.81|75.01|76.6|74.8|0
1645028110000|2022-02-16 16:15:10|76.81|75.01|76.81|75.01|76.81|75.01|76.81|75.01|0
1645028120000|2022-02-16 16:15:20|76.71|74.91|76.92|75.12|76.92|75.12|76.71|74.91|0
1645028130000|2022-02-16 16:15:30|76.71|74.91|76.81|75.01|76.81|75.01|76.71|74.91|0
1645028140000|2022-02-16 16:15:40|76.76|74.96|76.55|74.75|76.81|75.01|76.55|74.75|0
1645028150000|2022-02-16 16:15:50|76.5|74.7|76.5|74.7|76.71|74.91|76.5|74.7|0
1645028160000|2022-02-16 16:16:00|76.81|75.01|77.12|75.32|77.44|75.64|76.81|75.01|0
1645028170000|2022-02-16 16:16:10|77.33|75.53|77.23|75.43|77.33|75.53|77.12|75.32|0
1645028180000|2022-02-16 16:16:20|77.12|75.32|77.17|75.37|77.17|75.37|77.12|75.32|0
1645028190000|2022-02-16 16:16:30|77.33|75.53|77.23|75.43|77.33|75.53|77.23|75.43|0
1645028200000|2022-02-16 16:16:40|77.17|75.37|77.33|75.53|77.44|75.64|77.17|75.37|0
1645028210000|2022-02-16 16:16:50|77.44|75.64|77.54|75.74|77.54|75.74|77.44|75.64|0
1645028220000|2022-02-16 16:17:00|77.65|75.85|78.07|76.27|78.07|76.27|77.65|75.85|0
1645028230000|2022-02-16 16:17:10|77.96|76.16|77.86|76.06|78.07|76.27|77.86|76.06|0
1645028240000|2022-02-16 16:17:20|77.75|75.95|77.54|75.74|77.75|75.95|77.54|75.74|0
1645028250000|2022-02-16 16:17:30|77.86|76.06|77.96|76.16|77.96|76.16|77.86|76.06|0
1645028260000|2022-02-16 16:17:40|78.07|76.27|77.65|75.85|78.07|76.27|77.65|75.85|0
1645028270000|2022-02-16 16:17:50|77.54|75.74|77.65|75.85|77.65|75.85|77.54|75.74|0
1645028280000|2022-02-16 16:18:00|77.54|75.74|77.23|75.43|77.54|75.74|77.23|75.43|0
1645028290000|2022-02-16 16:18:10|77.12|75.32|77.33|75.53|77.33|75.53|77.12|75.32|0
1645028300000|2022-02-16 16:18:20|77.23|75.43|77.12|75.32|77.23|75.43|77.12|75.32|0
1645028310000|2022-02-16 16:18:30|76.5|74.7|76.5|74.7|76.6|74.8|76.5|74.7|0
1645028320000|2022-02-16 16:18:40|76.6|74.8|76.5|74.7|76.6|74.8|76.5|74.7|0
1645028330000|2022-02-16 16:18:50|76.29|74.49|76.39|74.59|76.39|74.59|76.18|74.38|0
1645028340000|2022-02-16 16:19:00|76.18|74.38|76.08|74.28|76.18|74.38|76.08|74.28|0
1645028350000|2022-02-16 16:19:10|76.18|74.38|76.08|74.28|76.18|74.38|76.08|74.28|0
1645028360000|2022-02-16 16:19:20|75.98|74.18|75.56|73.76|76.08|74.28|75.56|73.76|0
1645028370000|2022-02-16 16:19:30|75.77|73.97|75.67|73.87|75.77|73.97|75.56|73.76|0
1645028380000|2022-02-16 16:19:40|75.56|73.76|75.36|73.56|75.56|73.76|75.36|73.56|0
1645028390000|2022-02-16 16:19:50|75.05|73.25|75.05|73.25|75.05|73.25|74.95|73.15|0
1645028400000|2022-02-16 16:20:00|75.15|73.35|75.25|73.45|75.25|73.45|75.15|73.35|0
1645028410000|2022-02-16 16:20:10|75.15|73.35|74.33|72.53|75.15|73.35|74.33|72.53|0
1645028420000|2022-02-16 16:20:20|74.64|72.84|74.79|72.99|74.84|73.04|74.64|72.84|0
1645028430000|2022-02-16 16:20:30|74.54|72.74|74.74|72.94|74.74|72.94|74.54|72.74|0
1645028440000|2022-02-16 16:20:40|74.95|73.15|74.95|73.15|75.15|73.35|74.95|73.15|0
1645028450000|2022-02-16 16:20:50|75.15|73.35|75.56|73.76|75.56|73.76|74.95|73.15|0
1645028460000|2022-02-16 16:21:00|75.46|73.66|76.08|74.28|76.08|74.28|75.46|73.66|0
1645028470000|2022-02-16 16:21:10|75.97|74.17|75.61|73.81|75.97|74.17|75.61|73.81|0
1645028480000|2022-02-16 16:21:20|75.46|73.66|75.77|73.97|75.77|73.97|75.46|73.66|0
1645028490000|2022-02-16 16:21:30|75.87|74.07|75.87|74.07|75.87|74.07|75.77|73.97|0
1645028500000|2022-02-16 16:21:40|76.08|74.28|75.97|74.17|76.08|74.28|75.97|74.17|0
1645028510000|2022-02-16 16:21:50|75.77|73.97|75.87|74.07|75.97|74.17|75.77|73.97|0
1645028520000|2022-02-16 16:22:00|75.66|73.86|75.56|73.76|75.66|73.86|75.56|73.76|0
1645028530000|2022-02-16 16:22:10|75.46|73.66|75.51|73.71|75.51|73.71|75.25|73.45|0
1645028540000|2022-02-16 16:22:20|75.56|73.76|75.46|73.66|75.66|73.86|75.46|73.66|0
1645028550000|2022-02-16 16:22:30|75.35|73.55|75.35|73.55|75.35|73.55|75.35|73.55|0
1645028560000|2022-02-16 16:22:40|75.56|73.76|75.66|73.86|75.66|73.86|75.46|73.66|0
1645028570000|2022-02-16 16:22:50|75.77|73.97|76.08|74.28|76.08|74.28|75.77|73.97|0
1645028580000|2022-02-16 16:23:00|75.97|74.17|75.97|74.17|76.28|74.48|75.97|74.17|0
1645028590000|2022-02-16 16:23:10|76.18|74.38|76.28|74.48|76.49|74.69|76.18|74.38|0
1645028600000|2022-02-16 16:23:20|76.39|74.59|76.28|74.48|76.39|74.59|76.28|74.48|0
1645028610000|2022-02-16 16:23:30|76.39|74.59|76.18|74.38|76.39|74.59|76.08|74.28|0
1645028620000|2022-02-16 16:23:40|76.08|74.28|76.02|74.22|76.18|74.38|76.02|74.22|0
1645028630000|2022-02-16 16:23:50|76.18|74.38|76.18|74.38|76.18|74.38|76.08|74.28|0
1645028640000|2022-02-16 16:24:00|76.28|74.48|76.18|74.38|76.28|74.48|76.18|74.38|0
1645028650000|2022-02-16 16:24:10|76.07|74.27|76.07|74.27|76.18|74.38|76.07|74.27|0
1645028660000|2022-02-16 16:24:20|76.18|74.38|76.07|74.27|76.18|74.38|76.07|74.27|0
1645028670000|2022-02-16 16:24:30|75.97|74.17|76.07|74.27|76.07|74.27|75.81|74.01|0
1645028680000|2022-02-16 16:24:40|76.28|74.48|76.43|74.63|76.49|74.69|76.28|74.48|0
1645028690000|2022-02-16 16:24:50|76.28|74.48|76.43|74.63|76.43|74.63|76.28|74.48|0
1645028700000|2022-02-16 16:25:00|76.38|74.58|76.18|74.38|76.38|74.58|76.18|74.38|0
1645028710000|2022-02-16 16:25:10|76.59|74.79|76.9|75.1|76.9|75.1|76.54|74.74|0
1645028720000|2022-02-16 16:25:20|77.11|75.31|77.01|75.21|77.11|75.31|77.01|75.21|0
1645028730000|2022-02-16 16:25:30|77.11|75.31|77.22|75.42|77.32|75.52|77.11|75.31|0
1645028740000|2022-02-16 16:25:40|77.11|75.31|77.22|75.42|77.32|75.52|77.11|75.31|0
1645028750000|2022-02-16 16:25:50|77.11|75.31|77.06|75.26|77.11|75.31|77.01|75.21|0
1645028760000|2022-02-16 16:26:00|77.01|75.21|77.22|75.42|77.43|75.63|77.01|75.21|0
1645028770000|2022-02-16 16:26:10|77.11|75.31|77.32|75.52|77.43|75.63|77.11|75.31|0
1645028780000|2022-02-16 16:26:20|77.43|75.63|77.32|75.52|77.43|75.63|77.22|75.42|0
1645028790000|2022-02-16 16:26:30|77.22|75.42|76.9|75.1|77.22|75.42|76.9|75.1|0
1645028800000|2022-02-16 16:26:40|77.11|75.31|77.01|75.21|77.11|75.31|77.01|75.21|0
1645028810000|2022-02-16 16:26:50|77.06|75.26|77.11|75.31|77.11|75.31|77.01|75.21|0
1645028820000|2022-02-16 16:27:00|77.22|75.42|77.11|75.31|77.22|75.42|76.9|75.1|0
1645028830000|2022-02-16 16:27:10|77.01|75.21|77.11|75.31|77.22|75.42|77.01|75.21|0
1645028840000|2022-02-16 16:27:20|77.32|75.52|77.32|75.52|77.32|75.52|77.22|75.42|0
1645028850000|2022-02-16 16:27:30|77.22|75.42|77.11|75.31|77.22|75.42|77.11|75.31|0
1645028860000|2022-02-16 16:27:40|77.21|75.41|77.11|75.31|77.32|75.52|77.11|75.31|0
1645028870000|2022-02-16 16:27:50|77.21|75.41|77.11|75.31|77.21|75.41|77.11|75.31|0
1645028880000|2022-02-16 16:28:00|77.21|75.41|77.11|75.31|77.21|75.41|77.11|75.31|0
1645028890000|2022-02-16 16:28:10|77.32|75.52|77.21|75.41|77.42|75.62|77.21|75.41|0
1645028900000|2022-02-16 16:28:20|77.32|75.52|77.42|75.62|77.42|75.62|77.32|75.52|0
1645028910000|2022-02-16 16:28:30|77.32|75.52|77.53|75.73|77.53|75.73|77.32|75.52|0
1645028920000|2022-02-16 16:28:40|77.63|75.83|77.63|75.83|77.63|75.83|77.53|75.73|0
1645028930000|2022-02-16 16:28:50|77.53|75.73|77.63|75.83|77.63|75.83|77.53|75.73|0
1645028940000|2022-02-16 16:29:00|77.74|75.94|77.63|75.83|77.84|76.04|77.63|75.83|0
1645028950000|2022-02-16 16:29:10|77.74|75.94|77.95|76.15|77.95|76.15|77.74|75.94|0
1645028960000|2022-02-16 16:29:20|78.05|76.25|77.74|75.94|78.05|76.25|77.74|75.94|0
1645028970000|2022-02-16 16:29:30|77.68|75.88|77.84|76.04|77.84|76.04|77.68|75.88|0
1645028980000|2022-02-16 16:29:40|77.74|75.94|77.95|76.15|77.95|76.15|77.74|75.94|0
1645028990000|2022-02-16 16:29:50|78.05|76.25|77.95|76.15|78.26|76.46|77.95|76.15|0
1645029000000|2022-02-16 16:30:00|78.05|76.25|77.42|75.62|78.05|76.25|77.42|75.62|0
1645029010000|2022-02-16 16:30:10|77.11|75.31|77.21|75.41|77.21|75.41|77.11|75.31|0
1645029020000|2022-02-16 16:30:20|77.32|75.52|77.32|75.52|77.32|75.52|77.11|75.31|0
1645029030000|2022-02-16 16:30:30|77.21|75.41|77.63|75.83|77.63|75.83|77.21|75.41|0
1645029040000|2022-02-16 16:30:40|77.74|75.94|77.84|76.04|77.84|76.04|77.74|75.94|0
1645029050000|2022-02-16 16:30:50|77.95|76.15|77.73|75.93|77.95|76.15|77.73|75.93|0
1645029060000|2022-02-16 16:31:00|77.63|75.83|77.42|75.62|77.63|75.83|77.42|75.62|0
1645029070000|2022-02-16 16:31:10|77.52|75.72|77.52|75.72|77.52|75.72|77.42|75.62|0
1645029080000|2022-02-16 16:31:20|77.42|75.62|77.42|75.62|77.52|75.72|77.42|75.62|0
1645029090000|2022-02-16 16:31:30|77.52|75.72|77.73|75.93|77.84|76.04|77.52|75.72|0
1645029100000|2022-02-16 16:31:40|77.84|76.04|77.68|75.88|77.84|76.04|77.68|75.88|0
1645029110000|2022-02-16 16:31:50|77.73|75.93|77.63|75.83|77.73|75.93|77.63|75.83|0
1645029120000|2022-02-16 16:32:00|77.52|75.72|77.31|75.51|77.52|75.72|77.31|75.51|0
1645029130000|2022-02-16 16:32:10|77.42|75.62|77.21|75.41|77.52|75.72|77.21|75.41|0
1645029140000|2022-02-16 16:32:20|77.31|75.51|77.21|75.41|77.31|75.51|77.21|75.41|0
1645029150000|2022-02-16 16:32:30|77.1|75.3|77.1|75.3|77.21|75.41|77.1|75.3|0
1645029160000|2022-02-16 16:32:40|77.21|75.41|77.42|75.62|77.52|75.72|77.21|75.41|0
1645029170000|2022-02-16 16:32:50|77.52|75.72|77.63|75.83|77.63|75.83|77.52|75.72|0
1645029180000|2022-02-16 16:33:00|77.78|75.98|77.73|75.93|77.78|75.98|77.63|75.83|0
1645029190000|2022-02-16 16:33:10|77.84|76.04|77.52|75.72|77.84|76.04|77.52|75.72|0
1645029200000|2022-02-16 16:33:20|77.63|75.83|77.21|75.41|77.63|75.83|77.21|75.41|0
1645029210000|2022-02-16 16:33:30|77.1|75.3|77.31|75.51|77.31|75.51|77.1|75.3|0
1645029220000|2022-02-16 16:33:40|77.42|75.62|77.52|75.72|77.52|75.72|77.42|75.62|0
1645029230000|2022-02-16 16:33:50|77.63|75.83|77.42|75.62|77.63|75.83|77.42|75.62|0
1645029240000|2022-02-16 16:34:00|77.47|75.67|77.42|75.62|77.52|75.72|77.42|75.62|0
1645029250000|2022-02-16 16:34:10|77.31|75.51|77.52|75.72|77.63|75.83|77.31|75.51|0
1645029260000|2022-02-16 16:34:20|77.42|75.62|77.1|75.3|77.42|75.62|77.1|75.3|0
1645029270000|2022-02-16 16:34:30|77|75.2|76.89|75.09|77|75.2|76.89|75.09|0
1645029280000|2022-02-16 16:34:40|76.69|74.89|76.89|75.09|76.89|75.09|76.69|74.89|0
1645029290000|2022-02-16 16:34:50|76.79|74.99|76.89|75.09|76.89|75.09|76.68|74.88|0
1645029300000|2022-02-16 16:35:00|76.79|74.99|77|75.2|77|75.2|76.79|74.99|0
1645029310000|2022-02-16 16:35:10|76.79|74.99|76.68|74.88|76.79|74.99|76.63|74.83|0
1645029320000|2022-02-16 16:35:20|76.58|74.78|76.79|74.99|76.79|74.99|76.58|74.78|0
1645029330000|2022-02-16 16:35:30|76.68|74.88|76.89|75.09|76.89|75.09|76.68|74.88|0
1645029340000|2022-02-16 16:35:40|76.84|75.04|77.1|75.3|77.1|75.3|76.84|75.04|0
1645029350000|2022-02-16 16:35:50|77.05|75.25|77.62|75.82|77.62|75.82|77.05|75.25|0
1645029360000|2022-02-16 16:36:00|77.41|75.61|77.73|75.93|77.73|75.93|77.41|75.61|0
1645029370000|2022-02-16 16:36:10|77.52|75.72|77.2|75.4|77.52|75.72|77.2|75.4|0
1645029380000|2022-02-16 16:36:20|77|75.2|77.52|75.72|77.52|75.72|77|75.2|0
1645029390000|2022-02-16 16:36:30|77.62|75.82|77.52|75.72|77.62|75.82|77.52|75.72|0
1645029400000|2022-02-16 16:36:40|77.73|75.93|77.52|75.72|77.73|75.93|77.41|75.61|0
1645029410000|2022-02-16 16:36:50|77.41|75.61|77.2|75.4|77.41|75.61|77.2|75.4|0
1645029420000|2022-02-16 16:37:00|77.31|75.51|77.2|75.4|77.31|75.51|77.2|75.4|0
1645029430000|2022-02-16 16:37:10|77.1|75.3|76.79|74.99|77.1|75.3|76.79|74.99|0
1645029440000|2022-02-16 16:37:20|76.84|75.04|76.89|75.09|76.89|75.09|76.79|74.99|0
1645029450000|2022-02-16 16:37:30|76.99|75.19|76.84|75.04|76.99|75.19|76.84|75.04|0
1645029460000|2022-02-16 16:37:40|76.89|75.09|77.1|75.3|77.1|75.3|76.89|75.09|0
1645029470000|2022-02-16 16:37:50|76.99|75.19|77.2|75.4|77.2|75.4|76.99|75.19|0
1645029480000|2022-02-16 16:38:00|77.31|75.51|77.62|75.82|77.73|75.93|77.31|75.51|0
1645029490000|2022-02-16 16:38:10|77.73|75.93|77.52|75.72|77.73|75.93|77.52|75.72|0
1645029500000|2022-02-16 16:38:20|77.41|75.61|77.73|75.93|77.73|75.93|77.41|75.61|0
1645029510000|2022-02-16 16:38:30|77.62|75.82|77.83|76.03|77.83|76.03|77.62|75.82|0
1645029520000|2022-02-16 16:38:40|77.94|76.14|77.83|76.03|77.94|76.14|77.62|75.82|0
1645029530000|2022-02-16 16:38:50|77.62|75.82|77.31|75.51|77.62|75.82|77.31|75.51|0
1645029540000|2022-02-16 16:39:00|77.52|75.72|77.2|75.4|77.52|75.72|77.2|75.4|0
1645029550000|2022-02-16 16:39:10|77.1|75.3|77.2|75.4|77.2|75.4|77.1|75.3|0
1645029560000|2022-02-16 16:39:20|77.1|75.3|77.04|75.24|77.1|75.3|77.04|75.24|0
1645029570000|2022-02-16 16:39:30|76.99|75.19|76.78|74.98|76.99|75.19|76.78|74.98|0
1645029580000|2022-02-16 16:39:40|76.68|74.88|76.78|74.98|76.78|74.98|76.68|74.88|0
1645029590000|2022-02-16 16:39:50|76.89|75.09|76.99|75.19|76.99|75.19|76.89|75.09|0
1645029600000|2022-02-16 16:40:00|77.1|75.3|77.3|75.5|77.3|75.5|77.1|75.3|0
1645029610000|2022-02-16 16:40:10|77.2|75.4|77.41|75.61|77.41|75.61|77.2|75.4|0
1645029620000|2022-02-16 16:40:20|77.51|75.71|77.41|75.61|77.51|75.71|77.41|75.61|0
1645029630000|2022-02-16 16:40:30|77.3|75.5|77.3|75.5|77.3|75.5|77.2|75.4|0
1645029640000|2022-02-16 16:40:40|77.35|75.55|77.3|75.5|77.41|75.61|77.3|75.5|0
1645029650000|2022-02-16 16:40:50|77.2|75.4|77.3|75.5|77.3|75.5|77.2|75.4|0
1645029660000|2022-02-16 16:41:00|77.2|75.4|77.09|75.29|77.3|75.5|77.09|75.29|0
1645029670000|2022-02-16 16:41:10|77.2|75.4|77.09|75.29|77.2|75.4|77.09|75.29|0
1645029680000|2022-02-16 16:41:20|76.99|75.19|76.99|75.19|77.2|75.4|76.99|75.19|0
1645029690000|2022-02-16 16:41:30|76.89|75.09|76.78|74.98|76.89|75.09|76.78|74.98|0
1645029700000|2022-02-16 16:41:40|76.89|75.09|76.89|75.09|76.89|75.09|76.78|74.98|0
1645029710000|2022-02-16 16:41:50|76.83|75.03|76.78|74.98|76.83|75.03|76.78|74.98|0
1645029720000|2022-02-16 16:42:00|76.88|75.08|76.78|74.98|76.88|75.08|76.78|74.98|0
1645029730000|2022-02-16 16:42:10|76.99|75.19|76.78|74.98|76.99|75.19|76.78|74.98|0
1645029740000|2022-02-16 16:42:20|76.88|75.08|76.88|75.08|76.88|75.08|76.73|74.93|0
1645029750000|2022-02-16 16:42:30|76.78|74.98|76.68|74.88|76.78|74.98|76.57|74.77|0
1645029760000|2022-02-16 16:42:40|76.99|75.19|77.2|75.4|77.2|75.4|76.99|75.19|0
1645029770000|2022-02-16 16:42:50|77.09|75.29|76.99|75.19|77.09|75.29|76.99|75.19|0
1645029780000|2022-02-16 16:43:00|76.88|75.08|76.36|74.56|76.88|75.08|76.36|74.56|0
1645029790000|2022-02-16 16:43:10|76.26|74.46|76.26|74.46|76.26|74.46|76.16|74.36|0
1645029800000|2022-02-16 16:43:20|76.36|74.56|76.16|74.36|76.36|74.56|76.16|74.36|0
1645029810000|2022-02-16 16:43:30|76.05|74.25|76.1|74.3|76.1|74.3|76.05|74.25|0
1645029820000|2022-02-16 16:43:40|75.95|74.15|76.05|74.25|76.16|74.36|75.95|74.15|0
1645029830000|2022-02-16 16:43:50|75.95|74.15|76.05|74.25|76.05|74.25|75.95|74.15|0
1645029840000|2022-02-16 16:44:00|76.16|74.36|75.95|74.15|76.16|74.36|75.84|74.04|0
1645029850000|2022-02-16 16:44:10|75.74|73.94|75.43|73.63|75.74|73.94|75.43|73.63|0
1645029860000|2022-02-16 16:44:20|75.23|73.43|75.53|73.73|75.53|73.73|75.17|73.37|0
1645029870000|2022-02-16 16:44:30|75.64|73.84|75.64|73.84|75.64|73.84|75.64|73.84|0
1645029880000|2022-02-16 16:44:40|75.84|74.04|75.84|74.04|75.84|74.04|75.84|74.04|0
1645029890000|2022-02-16 16:44:50|75.95|74.15|76.05|74.25|76.05|74.25|75.84|74.04|0
1645029900000|2022-02-16 16:45:00|76.15|74.35|76.15|74.35|76.26|74.46|76.15|74.35|0
1645029910000|2022-02-16 16:45:10|76.05|74.25|76.31|74.51|76.31|74.51|75.95|74.15|0
1645029920000|2022-02-16 16:45:20|76.26|74.46|76.46|74.66|76.46|74.66|76.26|74.46|0
1645029930000|2022-02-16 16:45:30|76.57|74.77|76.46|74.66|76.57|74.77|76.36|74.56|0
1645029940000|2022-02-16 16:45:40|76.57|74.77|76.57|74.77|76.67|74.87|76.57|74.77|0
1645029950000|2022-02-16 16:45:50|76.46|74.66|76.46|74.66|76.57|74.77|76.46|74.66|0
1645029960000|2022-02-16 16:46:00|76.57|74.77|76.05|74.25|76.57|74.77|76.05|74.25|0
1645029970000|2022-02-16 16:46:10|75.95|74.15|76.05|74.25|76.05|74.25|75.84|74.04|0
1645029980000|2022-02-16 16:46:20|76.15|74.35|76.15|74.35|76.26|74.46|76.15|74.35|0
1645029990000|2022-02-16 16:46:30|76.26|74.46|75.95|74.15|76.26|74.46|75.95|74.15|0
1645030000000|2022-02-16 16:46:40|75.94|74.14|76.26|74.46|76.26|74.46|75.94|74.14|0
1645030010000|2022-02-16 16:46:50|76.15|74.35|76.26|74.46|76.26|74.46|76.15|74.35|0
1645030020000|2022-02-16 16:47:00|76.2|74.4|76.46|74.66|76.46|74.66|76.2|74.4|0
1645030030000|2022-02-16 16:47:10|76.25|74.45|76.46|74.66|76.46|74.66|76.25|74.45|0
1645030040000|2022-02-16 16:47:20|76.36|74.56|76.05|74.25|76.36|74.56|76.05|74.25|0
1645030050000|2022-02-16 16:47:30|76.15|74.35|76.41|74.61|76.41|74.61|76.15|74.35|0
1645030060000|2022-02-16 16:47:40|76.36|74.56|76.36|74.56|76.36|74.56|76.25|74.45|0
1645030070000|2022-02-16 16:47:50|76.15|74.35|76.15|74.35|76.25|74.45|76.05|74.25|0
1645030080000|2022-02-16 16:48:00|76.05|74.25|76.05|74.25|76.15|74.35|76.05|74.25|0
1645030090000|2022-02-16 16:48:10|75.94|74.14|76.05|74.25|76.05|74.25|75.94|74.14|0
1645030100000|2022-02-16 16:48:20|75.94|74.14|75.94|74.14|75.94|74.14|75.84|74.04|0
1645030110000|2022-02-16 16:48:30|76.05|74.25|76.15|74.35|76.15|74.35|76.05|74.25|0
1645030120000|2022-02-16 16:48:40|75.94|74.14|75.94|74.14|75.94|74.14|75.94|74.14|0
1645030130000|2022-02-16 16:48:50|75.84|74.04|76.05|74.25|76.05|74.25|75.84|74.04|0
1645030140000|2022-02-16 16:49:00|76.25|74.45|76.25|74.45|76.25|74.45|76.15|74.35|0
1645030150000|2022-02-16 16:49:10|76.36|74.56|76.56|74.76|76.56|74.76|76.36|74.56|0
1645030160000|2022-02-16 16:49:20|76.46|74.66|76.36|74.56|76.51|74.71|76.36|74.56|0
1645030170000|2022-02-16 16:49:30|76.3|74.5|76.25|74.45|76.36|74.56|76.25|74.45|0
1645030180000|2022-02-16 16:49:40|76.46|74.66|76.56|74.76|76.56|74.76|76.46|74.66|0
1645030190000|2022-02-16 16:49:50|76.67|74.87|76.77|74.97|76.77|74.97|76.67|74.87|0
1645030200000|2022-02-16 16:50:00|76.67|74.87|76.77|74.97|76.88|75.08|76.67|74.87|0
1645030210000|2022-02-16 16:50:10|76.82|75.02|77.19|75.39|77.19|75.39|76.82|75.02|0
1645030220000|2022-02-16 16:50:20|77.29|75.49|77.29|75.49|77.4|75.6|77.29|75.49|0
1645030230000|2022-02-16 16:50:30|77.19|75.39|77.08|75.28|77.19|75.39|77.08|75.28|0
1645030240000|2022-02-16 16:50:40|77.19|75.39|77.29|75.49|77.4|75.6|77.19|75.39|0
1645030250000|2022-02-16 16:50:50|77.4|75.6|77.5|75.7|77.5|75.7|77.4|75.6|0
1645030260000|2022-02-16 16:51:00|77.4|75.6|77.4|75.6|77.5|75.7|77.4|75.6|0
1645030270000|2022-02-16 16:51:10|77.5|75.7|77.4|75.6|77.5|75.7|77.29|75.49|0
1645030280000|2022-02-16 16:51:20|77.34|75.54|77.61|75.81|77.61|75.81|77.34|75.54|0
1645030290000|2022-02-16 16:51:30|77.5|75.7|77.5|75.7|77.5|75.7|77.5|75.7|0
1645030300000|2022-02-16 16:51:40|77.4|75.6|77.29|75.49|77.4|75.6|77.29|75.49|0
1645030310000|2022-02-16 16:51:50|77.19|75.39|77.29|75.49|77.29|75.49|77.19|75.39|0
1645030320000|2022-02-16 16:52:00|77.34|75.54|77.29|75.49|77.4|75.6|77.29|75.49|0
1645030330000|2022-02-16 16:52:10|77.19|75.39|77.08|75.28|77.19|75.39|77.08|75.28|0
1645030340000|2022-02-16 16:52:20|76.87|75.07|76.98|75.18|76.98|75.18|76.87|75.07|0
1645030350000|2022-02-16 16:52:30|77.08|75.28|77.08|75.28|77.24|75.44|77.08|75.28|0
1645030360000|2022-02-16 16:52:40|77.19|75.39|77.19|75.39|77.19|75.39|77.19|75.39|0
1645030370000|2022-02-16 16:52:50|77.08|75.28|77.29|75.49|77.29|75.49|77.08|75.28|0
1645030390000|2022-02-16 16:53:10|77.39|75.59|77.29|75.49|77.39|75.59|77.18|75.38|0
1645030400000|2022-02-16 16:53:20|77.18|75.38|76.98|75.18|77.18|75.38|76.98|75.18|0
1645030410000|2022-02-16 16:53:30|76.87|75.07|76.66|74.86|76.87|75.07|76.66|74.86|0
1645030420000|2022-02-16 16:53:40|76.77|74.97|76.56|74.76|76.77|74.97|76.56|74.76|0
1645030430000|2022-02-16 16:53:50|76.77|74.97|76.87|75.07|76.87|75.07|76.66|74.86|0
1645030440000|2022-02-16 16:54:00|76.98|75.18|76.97|75.17|77.08|75.28|76.97|75.17|0
1645030450000|2022-02-16 16:54:10|76.77|74.97|76.97|75.17|76.97|75.17|76.77|74.97|0
1645030470000|2022-02-16 16:54:30|76.87|75.07|76.97|75.17|76.97|75.17|76.77|74.97|0
1645030480000|2022-02-16 16:54:40|77.08|75.28|76.97|75.17|77.08|75.28|76.97|75.17|0
1645030490000|2022-02-16 16:54:50|77.08|75.28|76.87|75.07|77.08|75.28|76.87|75.07|0
1645030500000|2022-02-16 16:55:00|76.66|74.86|76.66|74.86|76.77|74.97|76.66|74.86|0
1645030510000|2022-02-16 16:55:10|76.77|74.97|77.08|75.28|77.08|75.28|76.77|74.97|0
1645030520000|2022-02-16 16:55:20|77.18|75.38|77.29|75.49|77.39|75.59|77.18|75.38|0
1645030530000|2022-02-16 16:55:30|77.18|75.38|77.29|75.49|77.29|75.49|77.18|75.38|0
1645030540000|2022-02-16 16:55:40|77.18|75.38|77.71|75.91|77.71|75.91|77.18|75.38|0
1645030550000|2022-02-16 16:55:50|77.6|75.8|77.6|75.8|77.6|75.8|77.5|75.7|0
1645030560000|2022-02-16 16:56:00|77.5|75.7|77.39|75.59|77.5|75.7|77.18|75.38|0
1645030570000|2022-02-16 16:56:10|77.29|75.49|77.29|75.49|77.29|75.49|77.29|75.49|0
1645030580000|2022-02-16 16:56:20|77.39|75.59|77.5|75.7|77.5|75.7|77.39|75.59|0
1645030590000|2022-02-16 16:56:30|77.7|75.9|77.81|76.01|78.02|76.22|77.7|75.9|0
1645030600000|2022-02-16 16:56:40|77.91|76.11|77.91|76.11|77.91|76.11|77.91|76.11|0
1645030610000|2022-02-16 16:56:50|77.7|75.9|77.7|75.9|77.81|76.01|77.7|75.9|0
1645030620000|2022-02-16 16:57:00|77.81|76.01|77.81|76.01|77.91|76.11|77.81|76.01|0
1645030630000|2022-02-16 16:57:10|77.91|76.11|77.81|76.01|78.12|76.32|77.81|76.01|0
1645030640000|2022-02-16 16:57:20|77.91|76.11|77.91|76.11|77.91|76.11|77.91|76.11|0
1645030650000|2022-02-16 16:57:30|78.02|76.22|78.12|76.32|78.23|76.43|78.02|76.22|0
1645030660000|2022-02-16 16:57:40|78.02|76.22|78.02|76.22|78.02|76.22|77.91|76.11|0
1645030670000|2022-02-16 16:57:50|77.7|75.9|77.6|75.8|77.75|75.95|77.6|75.8|0
1645030680000|2022-02-16 16:58:00|77.7|75.9|77.39|75.59|77.7|75.9|77.39|75.59|0
1645030690000|2022-02-16 16:58:10|77.49|75.69|77.28|75.48|77.49|75.69|77.18|75.38|0
1645030700000|2022-02-16 16:58:20|77.18|75.38|77.07|75.27|77.18|75.38|77.07|75.27|0
1645030710000|2022-02-16 16:58:30|77.18|75.38|77.07|75.27|77.28|75.48|77.07|75.27|0
1645030720000|2022-02-16 16:58:40|77.28|75.48|77.18|75.38|77.28|75.48|77.18|75.38|0
1645030730000|2022-02-16 16:58:50|76.97|75.17|76.92|75.12|77.07|75.27|76.92|75.12|0
1645030740000|2022-02-16 16:59:00|77.07|75.27|77.07|75.27|77.07|75.27|76.86|75.06|0
1645030750000|2022-02-16 16:59:10|77.18|75.38|77.49|75.69|77.49|75.69|77.18|75.38|0
1645030760000|2022-02-16 16:59:20|77.39|75.59|77.39|75.59|77.39|75.59|77.28|75.48|0
1645030770000|2022-02-16 16:59:30|77.49|75.69|77.18|75.38|77.49|75.69|77.18|75.38|0
1645030780000|2022-02-16 16:59:40|77.28|75.48|77.49|75.69|77.49|75.69|77.28|75.48|0
1645030790000|2022-02-16 16:59:50|77.6|75.8|77.6|75.8|77.6|75.8|77.6|75.8|0
1645030800000|2022-02-16 17:00:00|77.81|76.01|77.91|76.11|77.91|76.11|77.7|75.9|0
1645030810000|2022-02-16 17:00:10|77.81|76.01|77.81|76.01|77.91|76.11|77.81|76.01|0
1645030820000|2022-02-16 17:00:20|77.7|75.9|77.49|75.69|77.7|75.9|77.49|75.69|0
1645030830000|2022-02-16 17:00:30|77.39|75.59|77.28|75.48|77.39|75.59|77.28|75.48|0
1645030840000|2022-02-16 17:00:40|77.39|75.59|76|74.2|77.39|75.59|76|74.2|0
1645030850000|2022-02-16 17:00:50|76.11|74.31|76.31|74.51|76.32|74.52|76.11|74.31|0
1645030860000|2022-02-16 17:01:00|76.42|74.62|76.63|74.83|76.63|74.83|76.42|74.62|0
1645030870000|2022-02-16 17:01:10|76.73|74.93|77.37|75.57|77.47|75.67|76.73|74.93|0
1645030880000|2022-02-16 17:01:20|77.16|75.36|77.37|75.57|77.37|75.57|77.16|75.36|0
1645030890000|2022-02-16 17:01:30|77.26|75.46|77.15|75.35|77.26|75.46|77.15|75.35|0
1645030900000|2022-02-16 17:01:40|77.47|75.67|77.37|75.57|77.47|75.67|77.37|75.57|0
1645030910000|2022-02-16 17:01:50|77.42|75.62|77.37|75.57|77.47|75.67|77.37|75.57|0
1645030920000|2022-02-16 17:02:00|77.47|75.67|77.68|75.88|77.68|75.88|77.47|75.67|0
1645030930000|2022-02-16 17:02:10|77.47|75.67|77.47|75.67|77.47|75.67|77.37|75.57|0
1645030940000|2022-02-16 17:02:20|77.05|75.25|76.84|75.04|77.05|75.25|76.63|74.83|0
1645030950000|2022-02-16 17:02:30|76.52|74.72|76.63|74.83|76.63|74.83|76.42|74.62|0
1645030960000|2022-02-16 17:02:40|76.52|74.72|76.84|75.04|76.84|75.04|76.52|74.72|0
1645030970000|2022-02-16 17:02:50|76.94|75.14|76.84|75.04|76.94|75.14|76.84|75.04|0
1645030980000|2022-02-16 17:03:00|76.73|74.93|76.73|74.93|76.73|74.93|76.63|74.83|0
1645030990000|2022-02-16 17:03:10|76.84|75.04|76.63|74.83|76.84|75.04|76.63|74.83|0
1645031000000|2022-02-16 17:03:20|76.73|74.93|76.63|74.83|76.73|74.93|76.63|74.83|0
1645031010000|2022-02-16 17:03:30|76.73|74.93|76.84|75.04|76.84|75.04|76.73|74.93|0
1645031020000|2022-02-16 17:03:40|76.94|75.14|77.05|75.25|77.05|75.25|76.94|75.14|0
1645031030000|2022-02-16 17:03:50|77.1|75.3|77.26|75.46|77.26|75.46|77.1|75.3|0
1645031040000|2022-02-16 17:04:00|77.2|75.4|77.05|75.25|77.2|75.4|77.05|75.25|0
1645031050000|2022-02-16 17:04:10|77.15|75.35|77.26|75.46|77.36|75.56|77.15|75.35|0
1645031060000|2022-02-16 17:04:20|77.15|75.35|77.05|75.25|77.15|75.35|76.84|75.04|0
1645031070000|2022-02-16 17:04:30|76.94|75.14|77.15|75.35|77.15|75.35|76.94|75.14|0
1645031080000|2022-02-16 17:04:40|77.05|75.25|77.05|75.25|77.05|75.25|77.05|75.25|0
1645031090000|2022-02-16 17:04:50|76.94|75.14|76.73|74.93|76.94|75.14|76.73|74.93|0
1645031100000|2022-02-16 17:05:00|76.84|75.04|76.94|75.14|76.94|75.14|76.83|75.03|0
1645031110000|2022-02-16 17:05:10|77.05|75.25|77.05|75.25|77.05|75.25|76.94|75.14|0
1645031120000|2022-02-16 17:05:20|77.15|75.35|77.26|75.46|77.26|75.46|76.89|75.09|0
1645031130000|2022-02-16 17:05:30|77.47|75.67|77.26|75.46|77.47|75.67|77.26|75.46|0
1645031140000|2022-02-16 17:05:40|77.36|75.56|77.36|75.56|77.47|75.67|77.36|75.56|0
1645031150000|2022-02-16 17:05:50|77.26|75.46|77.26|75.46|77.26|75.46|77.26|75.46|0
1645031160000|2022-02-16 17:06:00|77.36|75.56|77.04|75.24|77.36|75.56|77.04|75.24|0
1645031170000|2022-02-16 17:06:10|76.99|75.19|76.94|75.14|77.15|75.35|76.94|75.14|0
1645031180000|2022-02-16 17:06:20|76.83|75.03|76.83|75.03|76.83|75.03|76.73|74.93|0
1645031190000|2022-02-16 17:06:30|76.88|75.08|76.83|75.03|76.88|75.08|76.83|75.03|0
1645031200000|2022-02-16 17:06:40|76.94|75.14|76.83|75.03|76.94|75.14|76.83|75.03|0
1645031210000|2022-02-16 17:06:50|77.04|75.24|77.15|75.35|77.15|75.35|76.94|75.14|0
1645031220000|2022-02-16 17:07:00|77.04|75.24|77.04|75.24|77.04|75.24|77.04|75.24|0
1645031230000|2022-02-16 17:07:10|77.15|75.35|77.25|75.45|77.25|75.45|77.15|75.35|0
1645031240000|2022-02-16 17:07:20|77.04|75.24|77.25|75.45|77.25|75.45|77.04|75.24|0
1645031250000|2022-02-16 17:07:30|77.15|75.35|77.04|75.24|77.15|75.35|76.94|75.14|0
1645031260000|2022-02-16 17:07:40|76.94|75.14|76.73|74.93|76.94|75.14|76.73|74.93|0
1645031270000|2022-02-16 17:07:50|76.62|74.82|76.73|74.93|76.73|74.93|76.62|74.82|0
1645031280000|2022-02-16 17:08:00|76.52|74.72|76.62|74.82|76.62|74.82|76.41|74.61|0
1645031290000|2022-02-16 17:08:10|76.52|74.72|76.62|74.82|76.62|74.82|76.52|74.72|0
1645031300000|2022-02-16 17:08:20|76.41|74.61|76.52|74.72|76.52|74.72|76.41|74.61|0
1645031310000|2022-02-16 17:08:30|76.62|74.82|76.73|74.93|76.73|74.93|76.62|74.82|0
1645031320000|2022-02-16 17:08:40|76.62|74.82|76.73|74.93|76.73|74.93|76.62|74.82|0
1645031330000|2022-02-16 17:08:50|76.78|74.98|76.73|74.93|76.83|75.03|76.73|74.93|0
1645031340000|2022-02-16 17:09:00|76.52|74.72|76.52|74.72|76.52|74.72|76.52|74.72|0
1645031350000|2022-02-16 17:09:10|76.62|74.82|76.51|74.71|76.62|74.82|76.41|74.61|0
1645031360000|2022-02-16 17:09:20|76.62|74.82|76.51|74.71|76.62|74.82|76.41|74.61|0
1645031370000|2022-02-16 17:09:30|76.57|74.77|76.41|74.61|76.57|74.77|76.41|74.61|0
1645031380000|2022-02-16 17:09:40|76.51|74.71|76.35|74.55|76.51|74.71|76.35|74.55|0
1645031390000|2022-02-16 17:09:50|76.3|74.5|76.3|74.5|76.3|74.5|76.2|74.4|0
1645031400000|2022-02-16 17:10:00|76.2|74.4|76.3|74.5|76.3|74.5|76.2|74.4|0
1645031410000|2022-02-16 17:10:10|76.2|74.4|76.2|74.4|76.2|74.4|75.99|74.19|0
1645031420000|2022-02-16 17:10:20|76.3|74.5|76.62|74.82|76.62|74.82|76.3|74.5|0
1645031430000|2022-02-16 17:10:30|76.56|74.76|76.62|74.82|76.62|74.82|76.56|74.76|0
1645031440000|2022-02-16 17:10:40|76.56|74.76|76.09|74.29|76.56|74.76|76.09|74.29|0
1645031450000|2022-02-16 17:10:50|75.68|73.88|75.68|73.88|75.68|73.88|75.68|73.88|0
1645031460000|2022-02-16 17:11:00|75.57|73.77|75.78|73.98|75.78|73.98|75.57|73.77|0
1645031470000|2022-02-16 17:11:10|75.99|74.19|76.3|74.5|76.3|74.5|75.99|74.19|0
1645031480000|2022-02-16 17:11:20|76.09|74.29|76.3|74.5|76.3|74.5|75.99|74.19|0
1645031490000|2022-02-16 17:11:30|76.2|74.4|76.09|74.29|76.3|74.5|76.04|74.24|0
1645031500000|2022-02-16 17:11:40|75.99|74.19|75.88|74.08|76.2|74.4|75.88|74.08|0
1645031510000|2022-02-16 17:11:50|76.09|74.29|76.14|74.34|76.14|74.34|76.04|74.24|0
1645031520000|2022-02-16 17:12:00|76.09|74.29|76.2|74.4|76.3|74.5|76.09|74.29|0
1645031530000|2022-02-16 17:12:10|76.41|74.61|76.09|74.29|76.41|74.61|76.09|74.29|0
1645031540000|2022-02-16 17:12:20|75.99|74.19|76.09|74.29|76.09|74.29|75.99|74.19|0
1645031550000|2022-02-16 17:12:30|76.2|74.4|76.25|74.45|76.3|74.5|76.2|74.4|0
1645031560000|2022-02-16 17:12:40|76.3|74.5|76.41|74.61|76.41|74.61|76.2|74.4|0
1645031570000|2022-02-16 17:12:50|76.2|74.4|76.41|74.61|76.41|74.61|76.2|74.4|0
1645031580000|2022-02-16 17:13:00|76.3|74.5|76.35|74.55|76.41|74.61|76.3|74.5|0
1645031590000|2022-02-16 17:13:10|76.41|74.61|76.2|74.4|76.41|74.61|76.2|74.4|0
1645031600000|2022-02-16 17:13:20|76.09|74.29|76.09|74.29|76.2|74.4|76.09|74.29|0
1645031610000|2022-02-16 17:13:30|75.88|74.08|75.78|73.98|75.99|74.19|75.78|73.98|0
1645031620000|2022-02-16 17:13:40|75.99|74.19|75.88|74.08|76.09|74.29|75.88|74.08|0
1645031630000|2022-02-16 17:13:50|75.99|74.19|75.99|74.19|75.99|74.19|75.88|74.08|0
1645031640000|2022-02-16 17:14:00|75.78|73.98|75.83|74.03|75.88|74.08|75.78|73.98|0
1645031650000|2022-02-16 17:14:10|75.88|74.08|75.57|73.77|75.88|74.08|75.57|73.77|0
1645031660000|2022-02-16 17:14:20|75.46|73.66|75.83|74.03|75.83|74.03|75.36|73.56|0
1645031670000|2022-02-16 17:14:30|75.99|74.19|75.88|74.08|75.99|74.19|75.88|74.08|0
1645031680000|2022-02-16 17:14:40|75.78|73.98|75.78|73.98|75.78|73.98|75.67|73.87|0
1645031690000|2022-02-16 17:14:50|75.99|74.19|75.78|73.98|75.99|74.19|75.78|73.98|0
1645031700000|2022-02-16 17:15:00|75.88|74.08|75.57|73.77|75.88|74.08|75.57|73.77|0
1645031710000|2022-02-16 17:15:10|75.67|73.87|75.67|73.87|75.67|73.87|75.67|73.87|0
1645031720000|2022-02-16 17:15:20|75.88|74.08|75.78|73.98|75.88|74.08|75.78|73.98|0
1645031730000|2022-02-16 17:15:30|75.67|73.87|75.78|73.98|75.78|73.98|75.67|73.87|0
1645031740000|2022-02-16 17:15:40|75.57|73.77|75.57|73.77|75.57|73.77|75.57|73.77|0
1645031750000|2022-02-16 17:15:50|75.67|73.87|75.51|73.71|75.67|73.87|75.51|73.71|0
1645031760000|2022-02-16 17:16:00|75.46|73.66|75.46|73.66|75.67|73.87|75.46|73.66|0
1645031770000|2022-02-16 17:16:10|75.67|73.87|75.88|74.08|75.98|74.18|75.67|73.87|0
1645031780000|2022-02-16 17:16:20|75.98|74.18|75.88|74.08|75.98|74.18|75.88|74.08|0
1645031790000|2022-02-16 17:16:30|75.93|74.13|76.09|74.29|76.09|74.29|75.93|74.13|0
1645031800000|2022-02-16 17:16:40|75.98|74.18|75.77|73.97|75.98|74.18|75.67|73.87|0
1645031810000|2022-02-16 17:16:50|75.72|73.92|75.88|74.08|75.88|74.08|75.72|73.92|0
1645031820000|2022-02-16 17:17:00|75.77|73.97|75.77|73.97|75.98|74.18|75.77|73.97|0
1645031830000|2022-02-16 17:17:10|75.82|74.02|75.46|73.66|75.82|74.02|75.46|73.66|0
1645031840000|2022-02-16 17:17:20|75.57|73.77|75.77|73.97|75.77|73.97|75.57|73.77|0
1645031850000|2022-02-16 17:17:30|75.67|73.87|75.67|73.87|75.88|74.08|75.67|73.87|0
1645031860000|2022-02-16 17:17:40|75.56|73.76|75.56|73.76|75.67|73.87|75.56|73.76|0
1645031870000|2022-02-16 17:17:50|75.46|73.66|75.36|73.56|75.46|73.66|75.36|73.56|0
1645031880000|2022-02-16 17:18:00|75.05|73.25|75.15|73.35|75.15|73.35|75.05|73.25|0
1645031890000|2022-02-16 17:18:10|74.94|73.14|75.05|73.25|75.15|73.35|74.94|73.14|0
1645031900000|2022-02-16 17:18:20|74.94|73.14|75.04|73.24|75.04|73.24|74.94|73.14|0
1645031910000|2022-02-16 17:18:30|74.94|73.14|75.09|73.29|75.09|73.29|74.94|73.14|0
1645031920000|2022-02-16 17:18:40|75.15|73.35|75.2|73.4|75.2|73.4|75.04|73.24|0
1645031930000|2022-02-16 17:18:50|75.36|73.56|75.36|73.56|75.46|73.66|75.36|73.56|0
1645031940000|2022-02-16 17:19:00|75.15|73.35|75.25|73.45|75.25|73.45|75.15|73.35|0
1645031950000|2022-02-16 17:19:10|75.36|73.56|75.25|73.45|75.36|73.56|75.25|73.45|0
1645031960000|2022-02-16 17:19:20|75.36|73.56|75.25|73.45|75.46|73.66|75.25|73.45|0
1645031970000|2022-02-16 17:19:30|75.15|73.35|75.15|73.35|75.15|73.35|75.15|73.35|0
1645031980000|2022-02-16 17:19:40|75.25|73.45|75.25|73.45|75.25|73.45|75.25|73.45|0
1645031990000|2022-02-16 17:19:50|75.3|73.5|75.35|73.55|75.35|73.55|75.25|73.45|0
1645032000000|2022-02-16 17:20:00|75.56|73.76|75.56|73.76|75.67|73.87|75.56|73.76|0
1645032010000|2022-02-16 17:20:10|75.35|73.55|75.15|73.35|75.35|73.55|75.04|73.24|0
1645032020000|2022-02-16 17:20:20|75.25|73.45|75.09|73.29|75.25|73.45|75.09|73.29|0
1645032030000|2022-02-16 17:20:30|75.25|73.45|75.15|73.35|75.25|73.45|75.15|73.35|0
1645032040000|2022-02-16 17:20:40|75.25|73.45|75.35|73.55|75.35|73.55|75.25|73.45|0
1645032050000|2022-02-16 17:20:50|75.4|73.6|75.25|73.45|75.46|73.66|75.25|73.45|0
1645032060000|2022-02-16 17:21:00|75.35|73.55|75.25|73.45|75.35|73.55|75.15|73.35|0
1645032070000|2022-02-16 17:21:10|75.15|73.35|75.15|73.35|75.25|73.45|75.15|73.35|0
1645032080000|2022-02-16 17:21:20|75.04|73.24|75.04|73.24|75.09|73.29|75.04|73.24|0
1645032090000|2022-02-16 17:21:30|74.94|73.14|74.94|73.14|74.94|73.14|74.94|73.14|0
1645032100000|2022-02-16 17:21:40|75.04|73.24|75.04|73.24|75.04|73.24|74.94|73.14|0
1645032110000|2022-02-16 17:21:50|75.09|73.29|75.04|73.24|75.09|73.29|74.94|73.14|0
1645032120000|2022-02-16 17:22:00|75.14|73.34|75.35|73.55|75.35|73.55|75.14|73.34|0
1645032130000|2022-02-16 17:22:10|75.25|73.45|75.46|73.66|75.46|73.66|75.25|73.45|0
1645032140000|2022-02-16 17:22:20|75.56|73.76|75.56|73.76|75.56|73.76|75.56|73.76|0
1645032150000|2022-02-16 17:22:30|75.46|73.66|75.35|73.55|75.46|73.66|75.35|73.55|0
1645032160000|2022-02-16 17:22:40|75.46|73.66|75.45|73.65|75.46|73.66|75.35|73.55|0
1645032170000|2022-02-16 17:22:50|75.56|73.76|75.56|73.76|75.56|73.76|75.56|73.76|0
1645032180000|2022-02-16 17:23:00|75.4|73.6|75.35|73.55|75.4|73.6|75.35|73.55|0
1645032190000|2022-02-16 17:23:10|75.45|73.65|75.45|73.65|75.45|73.65|75.35|73.55|0
1645032200000|2022-02-16 17:23:20|75.56|73.76|75.66|73.86|75.87|74.07|75.56|73.76|0
1645032210000|2022-02-16 17:23:30|75.45|73.65|75.66|73.86|75.66|73.86|75.45|73.65|0
1645032220000|2022-02-16 17:23:40|75.77|73.97|75.66|73.86|75.77|73.97|75.66|73.86|0
1645032240000|2022-02-16 17:24:00|75.77|73.97|75.77|73.97|75.77|73.97|75.66|73.86|0
1645032250000|2022-02-16 17:24:10|75.82|74.02|75.77|73.97|75.82|74.02|75.66|73.86|0
1645032260000|2022-02-16 17:24:20|75.66|73.86|75.66|73.86|75.66|73.86|75.66|73.86|0
1645032270000|2022-02-16 17:24:30|75.56|73.76|75.45|73.65|75.56|73.76|75.45|73.65|0
1645032280000|2022-02-16 17:24:40|75.35|73.55|75.35|73.55|75.45|73.65|75.35|73.55|0
1645032290000|2022-02-16 17:24:50|75.24|73.44|75.45|73.65|75.45|73.65|75.24|73.44|0
1645032300000|2022-02-16 17:25:00|75.35|73.55|75.04|73.24|75.35|73.55|75.04|73.24|0
1645032310000|2022-02-16 17:25:10|75.14|73.34|75.29|73.49|75.45|73.65|75.14|73.34|0
1645032320000|2022-02-16 17:25:20|75.35|73.55|75.45|73.65|75.45|73.65|75.35|73.55|0
1645032330000|2022-02-16 17:25:30|75.5|73.7|75.45|73.65|75.56|73.76|75.35|73.55|0
1645032340000|2022-02-16 17:25:40|75.56|73.76|75.56|73.76|75.56|73.76|75.56|73.76|0
1645032350000|2022-02-16 17:25:50|75.66|73.86|75.66|73.86|75.87|74.07|75.66|73.86|0
1645032360000|2022-02-16 17:26:00|75.76|73.96|75.66|73.86|75.76|73.96|75.56|73.76|0
1645032370000|2022-02-16 17:26:10|75.97|74.17|75.66|73.86|75.97|74.17|75.66|73.86|0
1645032380000|2022-02-16 17:26:20|75.87|74.07|75.66|73.86|75.87|74.07|75.66|73.86|0
1645032390000|2022-02-16 17:26:30|75.55|73.75|75.55|73.75|75.55|73.75|75.45|73.65|0
1645032400000|2022-02-16 17:26:40|75.6|73.8|75.66|73.86|75.66|73.86|75.6|73.8|0
1645032410000|2022-02-16 17:26:50|75.55|73.75|75.45|73.65|75.55|73.75|75.45|73.65|0
1645032420000|2022-02-16 17:27:00|75.55|73.75|75.55|73.75|75.55|73.75|75.55|73.75|0
1645032430000|2022-02-16 17:27:10|75.66|73.86|75.66|73.86|75.66|73.86|75.55|73.75|0
1645032440000|2022-02-16 17:27:20|75.55|73.75|75.45|73.65|75.55|73.75|75.45|73.65|0
1645032450000|2022-02-16 17:27:30|75.35|73.55|75.55|73.75|75.55|73.75|75.35|73.55|0
1645032460000|2022-02-16 17:27:40|75.76|73.96|75.66|73.86|75.76|73.96|75.66|73.86|0
1645032470000|2022-02-16 17:27:50|75.71|73.91|75.76|73.96|75.76|73.96|75.71|73.91|0
1645032480000|2022-02-16 17:28:00|75.66|73.86|75.76|73.96|75.76|73.96|75.66|73.86|0
1645032490000|2022-02-16 17:28:10|75.87|74.07|75.97|74.17|75.97|74.17|75.87|74.07|0
1645032500000|2022-02-16 17:28:20|76.07|74.27|75.97|74.17|76.07|74.27|75.97|74.17|0
1645032510000|2022-02-16 17:28:30|75.76|73.96|75.34|73.54|75.76|73.96|75.34|73.54|0
1645032520000|2022-02-16 17:28:40|75.24|73.44|75.24|73.44|75.24|73.44|75.19|73.39|0
1645032530000|2022-02-16 17:28:50|75.03|73.23|75.14|73.34|75.14|73.34|74.93|73.13|0
1645032540000|2022-02-16 17:29:00|75.24|73.44|75.24|73.44|75.24|73.44|75.24|73.44|0
1645032550000|2022-02-16 17:29:10|75.03|73.23|74.83|73.03|75.03|73.23|74.83|73.03|0
1645032560000|2022-02-16 17:29:20|74.98|73.18|75.03|73.23|75.03|73.23|74.93|73.13|0
1645032570000|2022-02-16 17:29:30|75.14|73.34|75.14|73.34|75.24|73.44|75.14|73.34|0
1645032580000|2022-02-16 17:29:40|75.24|73.44|75.34|73.54|75.34|73.54|75.24|73.44|0
1645032590000|2022-02-16 17:29:50|75.24|73.44|74.93|73.13|75.24|73.44|74.93|73.13|0
1645032600000|2022-02-16 17:30:00|74.82|73.02|74.51|72.71|74.82|73.02|74.51|72.71|0
1645032610000|2022-02-16 17:30:10|74.41|72.61|74.41|72.61|74.62|72.82|74.41|72.61|0
1645032620000|2022-02-16 17:30:20|74.21|72.41|74.1|72.3|74.21|72.41|74.1|72.3|0
1645032630000|2022-02-16 17:30:30|74|72.2|74|72.2|74.1|72.3|74|72.2|0
1645032640000|2022-02-16 17:30:40|73.79|71.99|73.59|71.79|73.9|72.1|73.59|71.79|0
1645032650000|2022-02-16 17:30:50|73.39|71.59|73.28|71.48|73.39|71.59|73.08|71.28|0
1645032660000|2022-02-16 17:31:00|73.18|71.38|72.98|71.18|73.39|71.59|72.98|71.18|0
1645032670000|2022-02-16 17:31:10|72.67|70.87|72.17|70.37|72.67|70.87|72.17|70.37|0
1645032680000|2022-02-16 17:31:20|72.07|70.27|72.57|70.77|72.57|70.77|72.07|70.27|0
1645032690000|2022-02-16 17:31:30|72.37|70.57|72.47|70.67|72.47|70.67|72.37|70.57|0
1645032700000|2022-02-16 17:31:40|72.27|70.47|72.17|70.37|72.27|70.47|72.17|70.37|0
1645032710000|2022-02-16 17:31:50|72.07|70.27|72.27|70.47|72.27|70.47|72.07|70.27|0
1645032720000|2022-02-16 17:32:00|72.07|70.27|71.36|69.56|72.07|70.27|71.36|69.56|0
1645032730000|2022-02-16 17:32:10|71.76|69.96|71.86|70.06|72.07|70.27|71.76|69.96|0
1645032740000|2022-02-16 17:32:20|71.76|69.96|71.86|70.06|71.96|70.16|71.76|69.96|0
1645032750000|2022-02-16 17:32:30|71.76|69.96|71.81|70.01|71.86|70.06|71.76|69.96|0
1645032760000|2022-02-16 17:32:40|71.76|69.96|71.76|69.96|71.86|70.06|71.76|69.96|0
1645032770000|2022-02-16 17:32:50|71.86|70.06|71.66|69.86|71.86|70.06|71.66|69.86|0
1645032780000|2022-02-16 17:33:00|71.76|69.96|71.26|69.46|71.76|69.96|71.16|69.36|0
1645032790000|2022-02-16 17:33:10|71.16|69.36|70.96|69.16|71.16|69.36|70.86|69.06|0
1645032800000|2022-02-16 17:33:20|70.86|69.06|70.86|69.06|70.96|69.16|70.86|69.06|0
1645032810000|2022-02-16 17:33:30|70.76|68.96|70.76|68.96|70.76|68.96|70.76|68.96|0
1645032820000|2022-02-16 17:33:40|70.86|69.06|71.06|69.26|71.06|69.26|70.86|69.06|0
1645032830000|2022-02-16 17:33:50|71.26|69.46|71.16|69.36|71.36|69.56|71.16|69.36|0
1645032840000|2022-02-16 17:34:00|71.21|69.41|70.86|69.06|71.21|69.41|70.86|69.06|0
1645032850000|2022-02-16 17:34:10|70.66|68.86|70.46|68.66|70.66|68.86|70.46|68.66|0
1645032860000|2022-02-16 17:34:20|70.56|68.76|70.66|68.86|70.76|68.96|70.56|68.76|0
1645032870000|2022-02-16 17:34:30|70.76|68.96|70.36|68.56|70.76|68.96|70.36|68.56|0
1645032880000|2022-02-16 17:34:40|70.16|68.36|70.07|68.27|70.16|68.36|69.97|68.17|0
1645032890000|2022-02-16 17:34:50|69.57|67.77|70.07|68.27|70.07|68.27|69.57|67.77|0
1645032900000|2022-02-16 17:35:00|69.97|68.17|69.97|68.17|69.97|68.17|69.77|67.97|0
1645032910000|2022-02-16 17:35:10|70.06|68.26|70.26|68.46|70.26|68.46|69.97|68.17|0
1645032920000|2022-02-16 17:35:20|70.16|68.36|70.36|68.56|70.36|68.56|70.16|68.36|0
1645032930000|2022-02-16 17:35:30|70.46|68.66|70.36|68.56|70.46|68.66|70.36|68.56|0
1645032940000|2022-02-16 17:35:40|70.46|68.66|70.16|68.36|70.46|68.66|70.16|68.36|0
1645032950000|2022-02-16 17:35:50|70.06|68.26|70.06|68.26|70.06|68.26|69.97|68.17|0
1645032960000|2022-02-16 17:36:00|70.36|68.56|69.77|67.97|70.36|68.56|69.57|67.77|0
1645032970000|2022-02-16 17:36:10|69.87|68.07|70.06|68.26|70.06|68.26|69.77|67.97|0
1645032980000|2022-02-16 17:36:20|69.87|68.07|69.91|68.11|70.06|68.26|69.87|68.07|0
1645032990000|2022-02-16 17:36:30|69.77|67.97|69.77|67.97|69.87|68.07|69.77|67.97|0
1645033000000|2022-02-16 17:36:40|69.81|68.01|70.06|68.26|70.06|68.26|69.77|67.97|0
1645033010000|2022-02-16 17:36:50|70.16|68.36|70.06|68.26|70.16|68.36|70.06|68.26|0
1645033020000|2022-02-16 17:37:00|70.16|68.36|70.26|68.46|70.26|68.46|70.06|68.26|0
1645033030000|2022-02-16 17:37:10|70.36|68.56|70.66|68.86|70.66|68.86|70.36|68.56|0
1645033040000|2022-02-16 17:37:20|70.56|68.76|74.77|72.97|74.77|72.97|70.56|68.76|0
1645033050000|2022-02-16 17:37:30|74.47|72.67|73.1|71.3|74.47|72.67|73|71.2|0
1645033060000|2022-02-16 17:37:40|73|71.2|71.92|70.12|73|71.2|71.92|70.12|0
1645033070000|2022-02-16 17:37:50|72.12|70.32|72.32|70.52|72.32|70.52|72.12|70.32|0
1645033080000|2022-02-16 17:38:00|72.12|70.32|72.12|70.32|72.12|70.32|72.02|70.22|0
1645033090000|2022-02-16 17:38:10|72.02|70.22|72.02|70.22|72.12|70.32|72.02|70.22|0
1645033100000|2022-02-16 17:38:20|72.22|70.42|72.42|70.62|72.42|70.62|72.22|70.42|0
1645033110000|2022-02-16 17:38:30|72.27|70.47|72.22|70.42|72.27|70.47|72.22|70.42|0
1645033120000|2022-02-16 17:38:40|72.32|70.52|72.32|70.52|72.32|70.52|72.22|70.42|0
1645033130000|2022-02-16 17:38:50|72.37|70.57|72.72|70.92|72.72|70.92|72.37|70.57|0
1645033140000|2022-02-16 17:39:00|72.82|71.02|72.72|70.92|72.82|71.02|72.72|70.92|0
1645033150000|2022-02-16 17:39:10|72.62|70.82|72.92|71.12|72.92|71.12|72.62|70.82|0
1645033160000|2022-02-16 17:39:20|73.02|71.22|73.33|71.53|73.33|71.53|73.02|71.22|0
1645033170000|2022-02-16 17:39:30|73.43|71.63|73.33|71.53|73.43|71.63|73.23|71.43|0
1645033180000|2022-02-16 17:39:40|73.38|71.58|73.63|71.83|73.63|71.83|73.38|71.58|0
1645033190000|2022-02-16 17:39:50|73.53|71.73|73.53|71.73|73.53|71.73|73.43|71.63|0
1645033200000|2022-02-16 17:40:00|73.63|71.83|73.83|72.03|73.83|72.03|73.63|71.83|0
1645033210000|2022-02-16 17:40:10|73.73|71.93|73.73|71.93|73.83|72.03|73.63|71.83|0
1645033220000|2022-02-16 17:40:20|73.63|71.83|73.83|72.03|73.83|72.03|73.63|71.83|0
1645033230000|2022-02-16 17:40:30|73.93|72.13|73.73|71.93|73.93|72.13|73.73|71.93|0
1645033240000|2022-02-16 17:40:40|73.63|71.83|73.73|71.93|73.83|72.03|73.63|71.83|0
1645033250000|2022-02-16 17:40:50|73.83|72.03|73.73|71.93|73.83|72.03|73.73|71.93|0
1645033260000|2022-02-16 17:41:00|73.83|72.03|74.04|72.24|74.04|72.24|73.83|72.03|0
1645033270000|2022-02-16 17:41:10|73.93|72.13|73.93|72.13|74.04|72.24|73.93|72.13|0
1645033280000|2022-02-16 17:41:20|74.03|72.23|74.24|72.44|74.24|72.44|74.03|72.23|0
1645033290000|2022-02-16 17:41:30|74.34|72.54|74.54|72.74|74.54|72.74|74.34|72.54|0
1645033300000|2022-02-16 17:41:40|74.44|72.64|74.34|72.54|74.54|72.74|74.34|72.54|0
1645033310000|2022-02-16 17:41:50|74.44|72.64|74.65|72.85|74.65|72.85|74.44|72.64|0
1645033320000|2022-02-16 17:42:00|74.54|72.74|74.54|72.74|74.54|72.74|74.44|72.64|0
1645033330000|2022-02-16 17:42:10|74.65|72.85|74.54|72.74|74.65|72.85|74.54|72.74|0
1645033340000|2022-02-16 17:42:20|74.65|72.85|74.34|72.54|74.65|72.85|74.34|72.54|0
1645033350000|2022-02-16 17:42:30|74.44|72.64|74.65|72.85|74.65|72.85|74.44|72.64|0
1645033360000|2022-02-16 17:42:40|74.54|72.74|74.54|72.74|74.54|72.74|74.54|72.74|0
1645033370000|2022-02-16 17:42:50|74.65|72.85|74.54|72.74|74.65|72.85|74.54|72.74|0
1645033380000|2022-02-16 17:43:00|74.44|72.64|74.44|72.64|74.44|72.64|74.44|72.64|0
1645033390000|2022-02-16 17:43:10|74.34|72.54|74.44|72.64|74.44|72.64|74.34|72.54|0
1645033400000|2022-02-16 17:43:20|74.34|72.54|74.44|72.64|74.44|72.64|74.34|72.54|0
1645033410000|2022-02-16 17:43:30|74.54|72.74|74.64|72.84|74.64|72.84|74.54|72.74|0
1645033420000|2022-02-16 17:43:40|74.54|72.74|74.54|72.74|74.54|72.74|74.54|72.74|0
1645033430000|2022-02-16 17:43:50|74.64|72.84|74.75|72.95|74.85|73.05|74.64|72.84|0
1645033440000|2022-02-16 17:44:00|74.64|72.84|74.54|72.74|74.75|72.95|74.54|72.74|0
1645033450000|2022-02-16 17:44:10|74.44|72.64|74.34|72.54|74.44|72.64|74.34|72.54|0
1645033460000|2022-02-16 17:44:20|74.54|72.74|74.44|72.64|74.54|72.74|74.44|72.64|0
1645033470000|2022-02-16 17:44:30|74.54|72.74|74.44|72.64|74.54|72.74|74.44|72.64|0
1645033480000|2022-02-16 17:44:40|74.34|72.54|74.44|72.64|74.44|72.64|74.34|72.54|0
1645033490000|2022-02-16 17:44:50|74.23|72.43|74.34|72.54|74.34|72.54|74.23|72.43|0
1645033500000|2022-02-16 17:45:00|74.54|72.74|74.54|72.74|74.54|72.74|74.44|72.64|0
1645033510000|2022-02-16 17:45:10|74.44|72.64|74.34|72.54|74.44|72.64|74.34|72.54|0
1645033520000|2022-02-16 17:45:20|74.44|72.64|74.54|72.74|74.54|72.74|74.44|72.64|0
1645033530000|2022-02-16 17:45:30|74.44|72.64|74.54|72.74|74.54|72.74|74.44|72.64|0
1645033540000|2022-02-16 17:45:40|74.44|72.64|74.44|72.64|74.54|72.74|74.44|72.64|0
1645033550000|2022-02-16 17:45:50|74.54|72.74|74.34|72.54|74.54|72.74|74.34|72.54|0
1645033560000|2022-02-16 17:46:00|74.33|72.53|74.33|72.53|74.33|72.53|74.33|72.53|0
1645033570000|2022-02-16 17:46:10|74.44|72.64|74.23|72.43|74.44|72.64|74.23|72.43|0
1645033580000|2022-02-16 17:46:20|74.33|72.53|74.13|72.33|74.33|72.53|74.13|72.33|0
1645033590000|2022-02-16 17:46:30|74.23|72.43|74.23|72.43|74.23|72.43|74.23|72.43|0
1645033600000|2022-02-16 17:46:40|74.33|72.53|74.64|72.84|74.64|72.84|74.33|72.53|0
1645033610000|2022-02-16 17:46:50|74.54|72.74|74.23|72.43|74.54|72.74|74.23|72.43|0
1645033620000|2022-02-16 17:47:00|74.33|72.53|74.44|72.64|74.44|72.64|74.23|72.43|0
1645033630000|2022-02-16 17:47:10|74.54|72.74|74.64|72.84|74.74|72.94|74.54|72.74|0
1645033640000|2022-02-16 17:47:20|74.84|73.04|75.05|73.25|75.05|73.25|74.84|73.04|0
1645033650000|2022-02-16 17:47:30|74.95|73.15|75.05|73.25|75.1|73.3|74.95|73.15|0
1645033660000|2022-02-16 17:47:40|74.95|73.15|74.95|73.15|74.95|73.15|74.95|73.15|0
1645033670000|2022-02-16 17:47:50|75.05|73.25|74.95|73.15|75.05|73.25|74.95|73.15|0
1645033680000|2022-02-16 17:48:00|75|73.2|75.15|73.35|75.15|73.35|75|73.2|0
1645033690000|2022-02-16 17:48:10|75.25|73.45|75.15|73.35|75.36|73.56|75.15|73.35|0
1645033700000|2022-02-16 17:48:20|75.05|73.25|74.95|73.15|75.05|73.25|74.95|73.15|0
1645033710000|2022-02-16 17:48:30|75.05|73.25|75.15|73.35|75.25|73.45|75.05|73.25|0
1645033730000|2022-02-16 17:48:50|75.05|73.25|75.15|73.35|75.15|73.35|75.05|73.25|0
1645033740000|2022-02-16 17:49:00|75.05|73.25|75.15|73.35|75.15|73.35|75.05|73.25|0
1645033750000|2022-02-16 17:49:10|75.05|73.25|75.15|73.35|75.15|73.35|75.05|73.25|0
1645033760000|2022-02-16 17:49:20|75.05|73.25|75.05|73.25|75.05|73.25|75.05|73.25|0
1645033770000|2022-02-16 17:49:30|74.94|73.14|74.84|73.04|74.94|73.14|74.84|73.04|0
1645033790000|2022-02-16 17:49:50|74.94|73.14|74.94|73.14|74.94|73.14|74.94|73.14|0
1645033800000|2022-02-16 17:50:00|75.15|73.35|75.25|73.45|75.25|73.45|75.15|73.35|0
1645033810000|2022-02-16 17:50:10|75.15|73.35|75.25|73.45|75.25|73.45|75.15|73.35|0
1645033820000|2022-02-16 17:50:20|75.15|73.35|75.05|73.25|75.15|73.35|75.05|73.25|0
1645033830000|2022-02-16 17:50:30|75.15|73.35|74.84|73.04|75.15|73.35|74.84|73.04|0
1645033840000|2022-02-16 17:50:40|74.74|72.94|74.74|72.94|74.74|72.94|74.74|72.94|0
1645033850000|2022-02-16 17:50:50|74.84|73.04|74.84|73.04|74.94|73.14|74.84|73.04|0
1645033860000|2022-02-16 17:51:00|74.74|72.94|74.64|72.84|74.74|72.94|74.64|72.84|0
1645033870000|2022-02-16 17:51:10|74.74|72.94|74.74|72.94|74.74|72.94|74.64|72.84|0
1645033880000|2022-02-16 17:51:20|74.84|73.04|74.84|73.04|74.84|73.04|74.84|73.04|0
1645033890000|2022-02-16 17:51:30|74.53|72.73|74.74|72.94|74.74|72.94|74.53|72.73|0
1645033900000|2022-02-16 17:51:40|74.63|72.83|74.58|72.78|74.63|72.83|74.58|72.78|0
1645033910000|2022-02-16 17:51:50|74.53|72.73|74.63|72.83|74.74|72.94|74.53|72.73|0
1645033920000|2022-02-16 17:52:00|74.58|72.78|74.63|72.83|74.63|72.83|74.58|72.78|0
1645033930000|2022-02-16 17:52:10|74.74|72.94|74.53|72.73|74.74|72.94|74.53|72.73|0
1645033940000|2022-02-16 17:52:20|74.43|72.63|74.53|72.73|74.63|72.83|74.43|72.63|0
1645033950000|2022-02-16 17:52:30|74.04|72.24|74.04|72.24|74.04|72.24|74.04|72.24|0
1645033960000|2022-02-16 17:52:40|74.14|72.34|74.04|72.24|74.14|72.34|74.04|72.24|0
1645033970000|2022-02-16 17:52:50|74.14|72.34|74.45|72.65|74.45|72.65|74.14|72.34|0
1645033980000|2022-02-16 17:53:00|74.55|72.75|74.65|72.85|74.65|72.85|74.55|72.75|0
1645033990000|2022-02-16 17:53:10|74.86|73.06|74.86|73.06|74.96|73.16|74.86|73.06|0
1645034000000|2022-02-16 17:53:20|74.96|73.16|74.96|73.16|74.96|73.16|74.96|73.16|0
1645034010000|2022-02-16 17:53:30|75.06|73.26|74.96|73.16|75.06|73.26|74.96|73.16|0
1645034020000|2022-02-16 17:53:40|75.06|73.26|74.96|73.16|75.06|73.26|74.96|73.16|0
1645034040000|2022-02-16 17:54:00|75.06|73.26|75.06|73.26|75.06|73.26|74.96|73.16|0
1645034050000|2022-02-16 17:54:10|75.37|73.57|75.37|73.57|75.47|73.67|75.37|73.57|0
1645034060000|2022-02-16 17:54:20|75.27|73.47|75.27|73.47|75.27|73.47|75.27|73.47|0
1645034070000|2022-02-16 17:54:30|75.16|73.36|75.16|73.36|75.16|73.36|75.11|73.31|0
1645034080000|2022-02-16 17:54:40|75.06|73.26|74.86|73.06|75.06|73.26|74.86|73.06|0
1645034090000|2022-02-16 17:54:50|74.75|72.95|74.75|72.95|74.75|72.95|74.75|72.95|0
1645034100000|2022-02-16 17:55:00|74.65|72.85|74.55|72.75|74.65|72.85|74.55|72.75|0
1645034110000|2022-02-16 17:55:10|74.44|72.64|74.55|72.75|74.55|72.75|74.44|72.64|0
1645034120000|2022-02-16 17:55:20|74.44|72.64|74.55|72.75|74.65|72.85|74.34|72.54|0
1645034130000|2022-02-16 17:55:30|74.75|72.95|74.55|72.75|74.75|72.95|74.55|72.75|0
1645034140000|2022-02-16 17:55:40|74.65|72.85|74.85|73.05|74.85|73.05|74.65|72.85|0
1645034150000|2022-02-16 17:55:50|74.75|72.95|74.75|72.95|74.75|72.95|74.65|72.85|0
1645034160000|2022-02-16 17:56:00|74.85|73.05|74.85|73.05|74.85|73.05|74.75|72.95|0
1645034170000|2022-02-16 17:56:10|74.96|73.16|74.65|72.85|74.96|73.16|74.65|72.85|0
1645034180000|2022-02-16 17:56:20|74.75|72.95|74.65|72.85|74.75|72.95|74.65|72.85|0
1645034190000|2022-02-16 17:56:30|74.75|72.95|75.06|73.26|75.06|73.26|74.75|72.95|0
1645034200000|2022-02-16 17:56:40|75.16|73.36|74.96|73.16|75.16|73.36|74.96|73.16|0
1645034210000|2022-02-16 17:56:50|74.85|73.05|74.85|73.05|74.85|73.05|74.85|73.05|0
1645034220000|2022-02-16 17:57:00|74.75|72.95|74.75|72.95|74.85|73.05|74.75|72.95|0
1645034230000|2022-02-16 17:57:10|74.65|72.85|74.34|72.54|74.65|72.85|74.34|72.54|0
1645034240000|2022-02-16 17:57:20|74.54|72.74|74.29|72.49|74.54|72.74|74.29|72.49|0
1645034250000|2022-02-16 17:57:30|74.34|72.54|74.03|72.23|74.34|72.54|74.03|72.23|0
1645034260000|2022-02-16 17:57:40|74.14|72.34|74.24|72.44|74.24|72.44|74.14|72.34|0
1645034270000|2022-02-16 17:57:50|74.44|72.64|74.24|72.44|74.44|72.64|74.24|72.44|0
1645034280000|2022-02-16 17:58:00|74.03|72.23|74.24|72.44|74.24|72.44|74.03|72.23|0
1645034290000|2022-02-16 17:58:10|74.44|72.64|73.56|71.76|74.44|72.64|73.46|71.66|0
1645034300000|2022-02-16 17:58:20|73.79|71.99|73.74|71.94|73.85|72.05|73.64|71.84|0
1645034310000|2022-02-16 17:58:30|73.64|71.84|73.64|71.84|73.64|71.84|73.64|71.84|0
1645034320000|2022-02-16 17:58:40|73.74|71.94|73.74|71.94|73.85|72.05|73.74|71.94|0
1645034330000|2022-02-16 17:58:50|73.64|71.84|73.74|71.94|73.74|71.94|73.64|71.84|0
1645034340000|2022-02-16 17:59:00|73.85|72.05|73.95|72.15|73.95|72.15|73.74|71.94|0
1645034350000|2022-02-16 17:59:10|73.85|72.05|73.69|71.89|73.85|72.05|73.69|71.89|0
1645034360000|2022-02-16 17:59:20|73.64|71.84|73.74|71.94|73.74|71.94|73.64|71.84|0
1645034370000|2022-02-16 17:59:30|73.85|72.05|73.64|71.84|73.85|72.05|73.64|71.84|0
1645034380000|2022-02-16 17:59:40|73.74|71.94|73.59|71.79|73.74|71.94|73.59|71.79|0
1645034390000|2022-02-16 17:59:50|73.64|71.84|73.74|71.94|73.79|71.99|73.64|71.84|0
1645034400000|2022-02-16 18:00:00|73.64|71.84|73.54|71.74|73.64|71.84|73.44|71.64|0
1645034410000|2022-02-16 18:00:10|73.64|71.84|73.54|71.74|73.64|71.84|73.54|71.74|0
1645034420000|2022-02-16 18:00:20|73.74|71.94|73.64|71.84|73.74|71.94|73.64|71.84|0
1645034430000|2022-02-16 18:00:30|73.74|71.94|74.15|72.35|74.15|72.35|73.74|71.94|0
1645034440000|2022-02-16 18:00:40|74.05|72.25|73.95|72.15|74.05|72.25|73.84|72.04|0
1645034450000|2022-02-16 18:00:50|73.84|72.04|73.64|71.84|73.84|72.04|73.64|71.84|0
1645034460000|2022-02-16 18:01:00|73.74|71.94|73.64|71.84|73.74|71.94|73.54|71.74|0
1645034470000|2022-02-16 18:01:10|73.54|71.74|73.54|71.74|73.54|71.74|73.54|71.74|0
1645034480000|2022-02-16 18:01:20|73.64|71.84|73.54|71.74|73.64|71.84|73.54|71.74|0
1645034490000|2022-02-16 18:01:30|73.33|71.53|73.13|71.33|73.33|71.53|72.87|71.07|0
1645034500000|2022-02-16 18:01:40|73.03|71.23|73.23|71.43|73.23|71.43|73.03|71.23|0
1645034510000|2022-02-16 18:01:50|73.03|71.23|73.03|71.23|73.03|71.23|72.93|71.13|0
1645034520000|2022-02-16 18:02:00|73.23|71.43|72.93|71.13|73.23|71.43|72.93|71.13|0
1645034530000|2022-02-16 18:02:10|72.82|71.02|72.87|71.07|73.03|71.23|72.82|71.02|0
1645034540000|2022-02-16 18:02:20|72.72|70.92|72.82|71.02|72.93|71.13|72.72|70.92|0
1645034550000|2022-02-16 18:02:30|72.72|70.92|72.82|71.02|72.82|71.02|72.72|70.92|0
1645034560000|2022-02-16 18:02:40|72.62|70.82|72.72|70.92|72.82|71.02|72.62|70.82|0
1645034570000|2022-02-16 18:02:50|72.82|71.02|72.93|71.13|72.93|71.13|72.82|71.02|0
1645034580000|2022-02-16 18:03:00|72.82|71.02|72.72|70.92|72.82|71.02|72.72|70.92|0
1645034590000|2022-02-16 18:03:10|72.82|71.02|72.82|71.02|72.82|71.02|72.82|71.02|0
1645034600000|2022-02-16 18:03:20|73.03|71.23|73.18|71.38|73.23|71.43|73.03|71.23|0
1645034610000|2022-02-16 18:03:30|73.13|71.33|73.03|71.23|73.23|71.43|73.03|71.23|0
1645034620000|2022-02-16 18:03:40|72.92|71.12|72.72|70.92|72.92|71.12|72.72|70.92|0
1645034630000|2022-02-16 18:03:50|72.77|70.97|72.72|70.92|72.77|70.97|72.62|70.82|0
1645034640000|2022-02-16 18:04:00|72.82|71.02|72.92|71.12|72.92|71.12|72.82|71.02|0
1645034650000|2022-02-16 18:04:10|72.82|71.02|72.82|71.02|72.82|71.02|72.72|70.92|0
1645034660000|2022-02-16 18:04:20|72.92|71.12|72.72|70.92|72.92|71.12|72.72|70.92|0
1645034670000|2022-02-16 18:04:30|72.62|70.82|72.52|70.72|72.62|70.82|72.42|70.62|0
1645034680000|2022-02-16 18:04:40|72.42|70.62|72.32|70.52|72.42|70.62|72.22|70.42|0
1645034690000|2022-02-16 18:04:50|72.42|70.62|72.52|70.72|72.52|70.72|72.42|70.62|0
1645034700000|2022-02-16 18:05:00|72.62|70.82|72.42|70.62|72.62|70.82|72.42|70.62|0
1645034710000|2022-02-16 18:05:10|72.32|70.52|72.42|70.62|72.42|70.62|72.32|70.52|0
1645034720000|2022-02-16 18:05:20|72.32|70.52|72.52|70.72|72.52|70.72|72.32|70.52|0
1645034730000|2022-02-16 18:05:30|72.62|70.82|72.72|70.92|72.72|70.92|72.62|70.82|0
1645034740000|2022-02-16 18:05:40|72.77|70.97|72.82|71.02|72.82|71.02|72.77|70.97|0
1645034750000|2022-02-16 18:05:50|72.92|71.12|72.82|71.02|72.92|71.12|72.82|71.02|0
1645034760000|2022-02-16 18:06:00|73.12|71.32|73.23|71.43|73.23|71.43|73.12|71.32|0
1645034770000|2022-02-16 18:06:10|73.07|71.27|73.02|71.22|73.12|71.32|73.02|71.22|0
1645034780000|2022-02-16 18:06:20|72.82|71.02|72.92|71.12|72.92|71.12|72.82|71.02|0
1645034790000|2022-02-16 18:06:30|73.02|71.22|73.23|71.43|73.23|71.43|73.02|71.22|0
1645034800000|2022-02-16 18:06:40|73.12|71.32|73.53|71.73|73.53|71.73|73.12|71.32|0
1645034810000|2022-02-16 18:06:50|73.63|71.83|73.63|71.83|73.73|71.93|73.63|71.83|0
1645034820000|2022-02-16 18:07:00|73.73|71.93|73.63|71.83|73.73|71.93|73.63|71.83|0
1645034830000|2022-02-16 18:07:10|73.73|71.93|73.63|71.83|73.84|72.04|73.63|71.83|0
1645034840000|2022-02-16 18:07:20|73.73|71.93|73.84|72.04|73.84|72.04|73.63|71.83|0
1645034850000|2022-02-16 18:07:30|74.04|72.24|73.84|72.04|74.14|72.34|73.84|72.04|0
1645034860000|2022-02-16 18:07:40|73.94|72.14|74.04|72.24|74.04|72.24|73.94|72.14|0
1645034870000|2022-02-16 18:07:50|73.94|72.14|73.94|72.14|74.04|72.24|73.94|72.14|0
1645034880000|2022-02-16 18:08:00|73.84|72.04|73.84|72.04|73.99|72.19|73.84|72.04|0
1645034890000|2022-02-16 18:08:10|73.83|72.03|73.94|72.14|74.04|72.24|73.83|72.03|0
1645034900000|2022-02-16 18:08:20|73.83|72.03|73.94|72.14|73.94|72.14|73.83|72.03|0
1645034910000|2022-02-16 18:08:30|73.83|72.03|73.73|71.93|73.83|72.03|73.63|71.83|0
1645034920000|2022-02-16 18:08:40|73.63|71.83|73.63|71.83|73.63|71.83|73.63|71.83|0
1645034930000|2022-02-16 18:08:50|73.53|71.73|73.94|72.14|73.94|72.14|73.53|71.73|0
1645034940000|2022-02-16 18:09:00|74.04|72.24|73.94|72.14|74.04|72.24|73.94|72.14|0
1645034950000|2022-02-16 18:09:10|73.83|72.03|73.94|72.14|73.94|72.14|73.83|72.03|0
1645034960000|2022-02-16 18:09:20|73.83|72.03|73.94|72.14|73.94|72.14|73.83|72.03|0
1645034970000|2022-02-16 18:09:30|73.83|72.03|73.63|71.83|73.83|72.03|73.63|71.83|0
1645034980000|2022-02-16 18:09:40|73.58|71.78|73.63|71.83|73.63|71.83|73.58|71.78|0
1645034990000|2022-02-16 18:09:50|73.73|71.93|73.73|71.93|73.73|71.93|73.73|71.93|0
1645035000000|2022-02-16 18:10:00|73.83|72.03|73.83|72.03|73.83|72.03|73.73|71.93|0
1645035010000|2022-02-16 18:10:10|74.04|72.24|73.88|72.08|74.04|72.24|73.88|72.08|0
1645035020000|2022-02-16 18:10:20|73.83|72.03|73.73|71.93|73.93|72.13|73.73|71.93|0
1645035030000|2022-02-16 18:10:30|73.58|71.78|73.53|71.73|73.58|71.78|73.53|71.73|0
1645035040000|2022-02-16 18:10:40|73.42|71.62|73.32|71.52|73.42|71.62|73.32|71.52|0
1645035050000|2022-02-16 18:10:50|73.42|71.62|73.32|71.52|73.42|71.62|73.32|71.52|0
1645035060000|2022-02-16 18:11:00|73.42|71.62|73.32|71.52|73.42|71.62|73.27|71.47|0
1645035070000|2022-02-16 18:11:10|73.22|71.42|73.47|71.67|73.47|71.67|73.22|71.42|0
1645035080000|2022-02-16 18:11:20|73.53|71.73|73.42|71.62|73.53|71.73|73.42|71.62|0
1645035090000|2022-02-16 18:11:30|73.47|71.67|73.52|71.72|73.52|71.72|73.47|71.67|0
1645035100000|2022-02-16 18:11:40|73.63|71.83|73.63|71.83|73.63|71.83|73.52|71.72|0
1645035110000|2022-02-16 18:11:50|73.52|71.72|73.52|71.72|73.52|71.72|73.52|71.72|0
1645035120000|2022-02-16 18:12:00|73.42|71.62|73.42|71.62|73.42|71.62|73.42|71.62|0
1645035130000|2022-02-16 18:12:10|73.32|71.52|73.42|71.62|73.42|71.62|73.32|71.52|0
1645035140000|2022-02-16 18:12:20|73.52|71.72|73.42|71.62|73.52|71.72|73.42|71.62|0
1645035150000|2022-02-16 18:12:30|73.52|71.72|73.52|71.72|73.52|71.72|73.52|71.72|0
1645035160000|2022-02-16 18:12:40|73.73|71.93|73.83|72.03|73.83|72.03|73.73|71.93|0
1645035170000|2022-02-16 18:12:50|73.93|72.13|73.73|71.93|73.93|72.13|73.73|71.93|0
1645035180000|2022-02-16 18:13:00|73.93|72.13|73.93|72.13|74.14|72.34|73.93|72.13|0
1645035190000|2022-02-16 18:13:10|74.14|72.34|74.03|72.23|74.14|72.34|74.03|72.23|0
1645035200000|2022-02-16 18:13:20|73.93|72.13|73.93|72.13|73.93|72.13|73.93|72.13|0
1645035210000|2022-02-16 18:13:30|74.03|72.23|73.93|72.13|74.14|72.34|73.93|72.13|0
1645035220000|2022-02-16 18:13:40|74.03|72.23|73.88|72.08|74.03|72.23|73.88|72.08|0
1645035230000|2022-02-16 18:13:50|73.83|72.03|73.83|72.03|73.93|72.13|73.83|72.03|0
1645035240000|2022-02-16 18:14:00|73.73|71.93|73.62|71.82|73.73|71.93|73.62|71.82|0
1645035250000|2022-02-16 18:14:10|73.73|71.93|73.73|71.93|73.73|71.93|73.73|71.93|0
1645035260000|2022-02-16 18:14:20|73.62|71.82|73.73|71.93|73.73|71.93|73.62|71.82|0
1645035270000|2022-02-16 18:14:30|73.77|71.97|73.88|72.08|73.88|72.08|73.77|71.97|0
1645035280000|2022-02-16 18:14:40|73.93|72.13|74.03|72.23|74.13|72.33|73.93|72.13|0
1645035290000|2022-02-16 18:14:50|74.13|72.33|74.13|72.33|74.18|72.38|74.13|72.33|0
1645035300000|2022-02-16 18:15:00|74.18|72.38|74.24|72.44|74.24|72.44|74.18|72.38|0
1645035310000|2022-02-16 18:15:10|74.13|72.33|74.24|72.44|74.24|72.44|74.13|72.33|0
1645035320000|2022-02-16 18:15:20|74.44|72.64|74.34|72.54|74.44|72.64|74.34|72.54|0
1645035330000|2022-02-16 18:15:30|74.44|72.64|74.34|72.54|74.44|72.64|74.34|72.54|0
1645035340000|2022-02-16 18:15:40|74.44|72.64|74.44|72.64|74.54|72.74|74.44|72.64|0
1645035350000|2022-02-16 18:15:50|74.34|72.54|74.44|72.64|74.44|72.64|74.34|72.54|0
1645035360000|2022-02-16 18:16:00|74.34|72.54|74.24|72.44|74.34|72.54|74.24|72.44|0
1645035370000|2022-02-16 18:16:10|74.34|72.54|74.03|72.23|74.34|72.54|74.03|72.23|0
1645035380000|2022-02-16 18:16:20|73.93|72.13|73.83|72.03|73.93|72.13|73.83|72.03|0
1645035390000|2022-02-16 18:16:30|73.93|72.13|73.93|72.13|74.03|72.23|73.93|72.13|0
1645035400000|2022-02-16 18:16:40|74.03|72.23|74.23|72.43|74.23|72.43|74.03|72.23|0
1645035410000|2022-02-16 18:16:50|74.18|72.38|74.23|72.43|74.23|72.43|74.13|72.33|0
1645035420000|2022-02-16 18:17:00|74.13|72.33|74.03|72.23|74.13|72.33|74.03|72.23|0
1645035430000|2022-02-16 18:17:10|73.93|72.13|73.82|72.02|73.93|72.13|73.82|72.02|0
1645035440000|2022-02-16 18:17:20|73.93|72.13|73.93|72.13|73.98|72.18|73.87|72.07|0
1645035450000|2022-02-16 18:17:30|74.03|72.23|73.93|72.13|74.03|72.23|73.93|72.13|0
1645035460000|2022-02-16 18:17:40|74.03|72.23|73.93|72.13|74.03|72.23|73.93|72.13|0
1645035470000|2022-02-16 18:17:50|73.98|72.18|74.03|72.23|74.03|72.23|73.93|72.13|0
1645035480000|2022-02-16 18:18:00|74.13|72.33|74.03|72.23|74.13|72.33|74.03|72.23|0
1645035490000|2022-02-16 18:18:10|73.93|72.13|74.03|72.23|74.03|72.23|73.93|72.13|0
1645035500000|2022-02-16 18:18:20|73.93|72.13|74.13|72.33|74.13|72.33|73.82|72.02|0
1645035510000|2022-02-16 18:18:30|74.34|72.54|74.54|72.74|74.54|72.74|74.34|72.54|0
1645035520000|2022-02-16 18:18:40|74.44|72.64|74.54|72.74|74.54|72.74|74.44|72.64|0
1645035530000|2022-02-16 18:18:50|74.44|72.64|74.33|72.53|74.44|72.64|74.33|72.53|0
1645035540000|2022-02-16 18:19:00|74.23|72.43|73.92|72.12|74.23|72.43|73.92|72.12|0
1645035550000|2022-02-16 18:19:10|73.97|72.17|73.92|72.12|73.97|72.17|73.82|72.02|0
1645035560000|2022-02-16 18:19:20|74.03|72.23|73.82|72.02|74.03|72.23|73.82|72.02|0
1645035570000|2022-02-16 18:19:30|73.87|72.07|73.92|72.12|74.13|72.33|73.87|72.07|0
1645035580000|2022-02-16 18:19:40|74.03|72.23|74.03|72.23|74.03|72.23|73.92|72.12|0
1645035590000|2022-02-16 18:19:50|74.13|72.33|74.13|72.33|74.13|72.33|74.13|72.33|0
1645035600000|2022-02-16 18:20:00|74.23|72.43|74.13|72.33|74.23|72.43|74.13|72.33|0
1645035610000|2022-02-16 18:20:10|74.03|72.23|74.03|72.23|74.13|72.33|73.92|72.12|0
1645035620000|2022-02-16 18:20:20|73.97|72.17|73.97|72.17|73.97|72.17|73.92|72.12|0
1645035630000|2022-02-16 18:20:30|73.82|72.02|74.13|72.33|74.13|72.33|73.82|72.02|0
1645035640000|2022-02-16 18:20:40|74.23|72.43|74.28|72.48|74.28|72.48|74.13|72.33|0
1645035650000|2022-02-16 18:20:50|74.23|72.43|74.23|72.43|74.23|72.43|74.13|72.33|0
1645035660000|2022-02-16 18:21:00|74.18|72.38|74.02|72.22|74.18|72.38|74.02|72.22|0
1645035670000|2022-02-16 18:21:10|74.13|72.33|74.13|72.33|74.13|72.33|74.13|72.33|0
1645035680000|2022-02-16 18:21:20|74.18|72.38|74.18|72.38|74.18|72.38|74.18|72.38|0
1645035690000|2022-02-16 18:21:30|74.13|72.33|74.23|72.43|74.23|72.43|74.13|72.33|0
1645035700000|2022-02-16 18:21:40|74.33|72.53|74.43|72.63|74.43|72.63|74.33|72.53|0
1645035710000|2022-02-16 18:21:50|74.54|72.74|74.43|72.63|74.54|72.74|74.43|72.63|0
1645035720000|2022-02-16 18:22:00|74.33|72.53|74.48|72.68|74.48|72.68|74.33|72.53|0
1645035730000|2022-02-16 18:22:10|74.43|72.63|74.43|72.63|74.43|72.63|74.43|72.63|0
1645035740000|2022-02-16 18:22:20|74.54|72.74|74.95|73.15|74.95|73.15|74.54|72.74|0
1645035750000|2022-02-16 18:22:30|74.74|72.94|74.84|73.04|74.84|73.04|74.74|72.94|0
1645035760000|2022-02-16 18:22:40|74.95|73.15|74.95|73.15|75.05|73.25|74.95|73.15|0
1645035770000|2022-02-16 18:22:50|75.05|73.25|74.95|73.15|75.05|73.25|74.95|73.15|0
1645035780000|2022-02-16 18:23:00|75.15|73.35|75.15|73.35|75.26|73.46|75.15|73.35|0
1645035790000|2022-02-16 18:23:10|75.26|73.46|75.57|73.77|75.57|73.77|75.26|73.46|0
1645035800000|2022-02-16 18:23:20|75.46|73.66|75.36|73.56|75.46|73.66|75.26|73.46|0
1645035810000|2022-02-16 18:23:30|75.26|73.46|75.26|73.46|75.26|73.46|75.26|73.46|0
1645035820000|2022-02-16 18:23:40|75.15|73.35|75.15|73.35|75.15|73.35|75.15|73.35|0
1645035830000|2022-02-16 18:23:50|75.05|73.25|75.05|73.25|75.05|73.25|75.05|73.25|0
1645035840000|2022-02-16 18:24:00|74.95|73.15|74.95|73.15|74.95|73.15|74.95|73.15|0
1645035850000|2022-02-16 18:24:10|74.84|73.04|74.64|72.84|74.84|73.04|74.64|72.84|0
1645035860000|2022-02-16 18:24:20|74.74|72.94|74.74|72.94|74.74|72.94|74.74|72.94|0
1645035870000|2022-02-16 18:24:30|74.64|72.84|74.64|72.84|74.64|72.84|74.64|72.84|0
1645035880000|2022-02-16 18:24:40|74.74|72.94|74.74|72.94|74.74|72.94|74.74|72.94|0
1645035890000|2022-02-16 18:24:50|74.64|72.84|74.74|72.94|74.74|72.94|74.64|72.84|0
1645035900000|2022-02-16 18:25:00|74.84|73.04|74.64|72.84|74.84|73.04|74.64|72.84|0
1645035910000|2022-02-16 18:25:10|74.74|72.94|74.74|72.94|74.74|72.94|74.74|72.94|0
1645035920000|2022-02-16 18:25:20|74.84|73.04|74.84|73.04|74.84|73.04|74.84|73.04|0
1645035930000|2022-02-16 18:25:30|74.74|72.94|74.53|72.73|74.74|72.94|74.53|72.73|0
1645035940000|2022-02-16 18:25:40|74.22|72.42|74.53|72.73|74.53|72.73|74.22|72.42|0
1645035950000|2022-02-16 18:25:50|74.43|72.63|74.43|72.63|74.53|72.73|74.43|72.63|0
1645035960000|2022-02-16 18:26:00|74.53|72.73|74.22|72.42|74.53|72.73|74.22|72.42|0
1645035970000|2022-02-16 18:26:10|74.12|72.32|74.12|72.32|74.12|72.32|74.12|72.32|0
1645035980000|2022-02-16 18:26:20|74.02|72.22|73.81|72.01|74.02|72.22|73.81|72.01|0
1645035990000|2022-02-16 18:26:30|73.92|72.12|73.81|72.01|73.92|72.12|73.81|72.01|0
1645036000000|2022-02-16 18:26:40|74.02|72.22|74.02|72.22|74.02|72.22|74.02|72.22|0
1645036010000|2022-02-16 18:26:50|74.12|72.32|74.12|72.32|74.17|72.37|74.12|72.32|0
1645036030000|2022-02-16 18:27:10|74.32|72.52|74.43|72.63|74.43|72.63|74.32|72.52|0
1645036040000|2022-02-16 18:27:20|74.32|72.52|74.22|72.42|74.32|72.52|74.22|72.42|0
1645036050000|2022-02-16 18:27:30|74.12|72.32|74.02|72.22|74.22|72.42|74.02|72.22|0
1645036060000|2022-02-16 18:27:40|73.91|72.11|74.02|72.22|74.02|72.22|73.91|72.11|0
1645036070000|2022-02-16 18:27:50|73.91|72.11|74.02|72.22|74.02|72.22|73.81|72.01|0
1645036080000|2022-02-16 18:28:00|74.12|72.32|74.22|72.42|74.22|72.42|74.12|72.32|0
1645036090000|2022-02-16 18:28:10|74.12|72.32|74.22|72.42|74.22|72.42|74.12|72.32|0
1645036100000|2022-02-16 18:28:20|74.12|72.32|74.12|72.32|74.12|72.32|74.12|72.32|0
1645036110000|2022-02-16 18:28:30|74.07|72.27|74.32|72.52|74.32|72.52|74.07|72.27|0
1645036120000|2022-02-16 18:28:40|74.22|72.42|74.32|72.52|74.32|72.52|74.22|72.42|0
1645036140000|2022-02-16 18:29:00|74.43|72.63|74.32|72.52|74.43|72.63|74.32|72.52|0
1645036150000|2022-02-16 18:29:10|74.43|72.63|74.53|72.73|74.53|72.73|74.43|72.63|0
1645036160000|2022-02-16 18:29:20|74.32|72.52|74.42|72.62|74.43|72.63|74.32|72.52|0
1645036170000|2022-02-16 18:29:30|74.32|72.52|74.32|72.52|74.32|72.52|74.22|72.42|0
1645036180000|2022-02-16 18:29:40|74.22|72.42|74.37|72.57|74.37|72.57|74.22|72.42|0
1645036190000|2022-02-16 18:29:50|74.32|72.52|74.42|72.62|74.42|72.62|74.32|72.52|0
1645036200000|2022-02-16 18:30:00|74.22|72.42|74.22|72.42|74.22|72.42|74.22|72.42|0
1645036210000|2022-02-16 18:30:10|74.12|72.32|74.12|72.32|74.12|72.32|74.01|72.21|0
1645036220000|2022-02-16 18:30:20|74.22|72.42|74.22|72.42|74.22|72.42|74.12|72.32|0
1645036230000|2022-02-16 18:30:30|74.12|72.32|74.01|72.21|74.12|72.32|74.01|72.21|0
1645036240000|2022-02-16 18:30:40|74.12|72.32|73.91|72.11|74.12|72.32|73.81|72.01|0
1645036260000|2022-02-16 18:31:00|73.55|71.75|73.5|71.7|73.55|71.75|73.45|71.65|0
1645036270000|2022-02-16 18:31:10|73.4|71.6|73.4|71.6|73.4|71.6|73.3|71.5|0
1645036280000|2022-02-16 18:31:20|73.3|71.5|73.4|71.6|73.5|71.7|73.3|71.5|0
1645036290000|2022-02-16 18:31:30|73.5|71.7|73.5|71.7|73.6|71.8|73.5|71.7|0
1645036300000|2022-02-16 18:31:40|73.4|71.6|73.4|71.6|73.4|71.6|73.3|71.5|0
1645036310000|2022-02-16 18:31:50|73.3|71.5|73.3|71.5|73.4|71.6|73.3|71.5|0
1645036320000|2022-02-16 18:32:00|73.4|71.6|72.99|71.19|73.4|71.6|72.99|71.19|0
1645036330000|2022-02-16 18:32:10|73.2|71.4|73.5|71.7|73.5|71.7|73.2|71.4|0
1645036340000|2022-02-16 18:32:20|73.6|71.8|73.6|71.8|73.7|71.9|73.6|71.8|0
1645036350000|2022-02-16 18:32:30|73.4|71.6|73.4|71.6|73.4|71.6|73.4|71.6|0
1645036360000|2022-02-16 18:32:40|73.5|71.7|73.4|71.6|73.5|71.7|73.4|71.6|0
1645036370000|2022-02-16 18:32:50|73.5|71.7|73.6|71.8|73.6|71.8|73.5|71.7|0
1645036380000|2022-02-16 18:33:00|73.7|71.9|73.65|71.85|73.7|71.9|73.6|71.8|0
1645036390000|2022-02-16 18:33:10|73.81|72.01|73.81|72.01|73.91|72.11|73.81|72.01|0
1645036400000|2022-02-16 18:33:20|73.75|71.95|73.91|72.11|74.01|72.21|73.75|71.95|0
1645036410000|2022-02-16 18:33:30|73.7|71.9|73.81|72.01|73.81|72.01|73.7|71.9|0
1645036420000|2022-02-16 18:33:40|73.7|71.9|73.5|71.7|73.7|71.9|73.5|71.7|0
1645036430000|2022-02-16 18:33:50|73.55|71.75|73.81|72.01|73.81|72.01|73.55|71.75|0
1645036440000|2022-02-16 18:34:00|73.7|71.9|73.85|72.05|73.91|72.11|73.7|71.9|0
1645036450000|2022-02-16 18:34:10|73.8|72|73.91|72.11|73.91|72.11|73.8|72|0
1645036460000|2022-02-16 18:34:20|73.8|72|73.8|72|73.8|72|73.8|72|0
1645036470000|2022-02-16 18:34:30|73.7|71.9|73.8|72|73.8|72|73.7|71.9|0
1645036480000|2022-02-16 18:34:40|73.7|71.9|73.6|71.8|73.7|71.9|73.6|71.8|0
1645036490000|2022-02-16 18:34:50|73.5|71.7|73.5|71.7|73.5|71.7|73.5|71.7|0
1645036500000|2022-02-16 18:35:00|73.6|71.8|73.7|71.9|73.7|71.9|73.6|71.8|0
1645036510000|2022-02-16 18:35:10|73.6|71.8|73.6|71.8|73.6|71.8|73.6|71.8|0
1645036520000|2022-02-16 18:35:20|73.5|71.7|73.4|71.6|73.5|71.7|73.4|71.6|0
1645036530000|2022-02-16 18:35:30|73.29|71.49|73.4|71.6|73.4|71.6|73.29|71.49|0
1645036540000|2022-02-16 18:35:40|73.7|71.9|73.91|72.11|73.91|72.11|73.7|71.9|0
1645036550000|2022-02-16 18:35:50|74.01|72.21|74.01|72.21|74.01|72.21|74.01|72.21|0
1645036560000|2022-02-16 18:36:00|74.11|72.31|74.42|72.62|74.52|72.72|74.11|72.31|0
1645036570000|2022-02-16 18:36:10|74.31|72.51|74.01|72.21|74.31|72.51|74.01|72.21|0
1645036580000|2022-02-16 18:36:20|73.9|72.1|73.6|71.8|73.9|72.1|73.6|71.8|0
1645036590000|2022-02-16 18:36:30|73.5|71.7|73.65|71.85|73.65|71.85|73.5|71.7|0
1645036600000|2022-02-16 18:36:40|73.7|71.9|73.7|71.9|73.7|71.9|73.7|71.9|0
1645036610000|2022-02-16 18:36:50|73.8|72|74.01|72.21|74.01|72.21|73.8|72|0
1645036620000|2022-02-16 18:37:00|74.21|72.41|74.21|72.41|74.31|72.51|74.21|72.41|0
1645036630000|2022-02-16 18:37:10|74.31|72.51|74.21|72.41|74.31|72.51|74.21|72.41|0
1645036640000|2022-02-16 18:37:20|74.42|72.62|74.31|72.51|74.42|72.62|74.31|72.51|0
1645036650000|2022-02-16 18:37:30|74.42|72.62|74.42|72.62|74.52|72.72|74.42|72.62|0
1645036660000|2022-02-16 18:37:40|74.11|72.31|74.21|72.41|74.21|72.41|74.11|72.31|0
1645036670000|2022-02-16 18:37:50|74.31|72.51|74.42|72.62|74.42|72.62|74.31|72.51|0
1645036680000|2022-02-16 18:38:00|74.21|72.41|73.8|72|74.21|72.41|73.8|72|0
1645036690000|2022-02-16 18:38:10|73.9|72.1|73.8|72|73.9|72.1|73.8|72|0
1645036700000|2022-02-16 18:38:20|73.9|72.1|73.9|72.1|73.9|72.1|73.9|72.1|0
1645036710000|2022-02-16 18:38:30|73.85|72.05|74|72.2|74.11|72.31|73.85|72.05|0
1645036720000|2022-02-16 18:38:40|73.9|72.1|73.9|72.1|73.9|72.1|73.9|72.1|0
1645036730000|2022-02-16 18:38:50|74|72.2|74|72.2|74|72.2|73.9|72.1|0
1645036740000|2022-02-16 18:39:00|73.9|72.1|73.8|72|73.9|72.1|73.8|72|0
1645036750000|2022-02-16 18:39:10|73.85|72.05|73.85|72.05|73.85|72.05|73.7|71.9|0
1645036760000|2022-02-16 18:39:20|73.9|72.1|73.7|71.9|73.9|72.1|73.7|71.9|0
1645036770000|2022-02-16 18:39:30|73.8|72|73.7|71.9|73.8|72|73.7|71.9|0
1645036780000|2022-02-16 18:39:40|73.75|71.95|73.7|71.9|73.8|72|73.7|71.9|0
1645036790000|2022-02-16 18:39:50|73.8|72|73.7|71.9|73.8|72|73.7|71.9|0
1645036800000|2022-02-16 18:40:00|73.59|71.79|73.59|71.79|73.59|71.79|73.49|71.69|0
1645036810000|2022-02-16 18:40:10|73.49|71.69|72.58|70.78|73.49|71.69|72.58|70.78|0
1645036820000|2022-02-16 18:40:20|72.78|70.98|72.78|70.98|72.78|70.98|72.58|70.78|0
1645036830000|2022-02-16 18:40:30|72.73|70.93|72.78|70.98|72.78|70.98|72.73|70.93|0
1645036840000|2022-02-16 18:40:40|72.58|70.78|72.58|70.78|72.68|70.88|72.58|70.78|0
1645036850000|2022-02-16 18:40:50|72.68|70.88|72.58|70.78|72.68|70.88|72.58|70.78|0
1645036860000|2022-02-16 18:41:00|72.68|70.88|72.88|71.08|72.88|71.08|72.58|70.78|0
1645036870000|2022-02-16 18:41:10|72.78|70.98|72.88|71.08|72.88|71.08|72.78|70.98|0
1645036880000|2022-02-16 18:41:20|72.78|70.98|72.48|70.68|72.78|70.98|72.48|70.68|0
1645036890000|2022-02-16 18:41:30|72.58|70.78|72.78|70.98|72.78|70.98|72.58|70.78|0
1645036900000|2022-02-16 18:41:40|72.68|70.88|72.68|70.88|72.78|70.98|72.68|70.88|0
1645036910000|2022-02-16 18:41:50|72.58|70.78|72.68|70.88|72.68|70.88|72.58|70.78|0
1645036920000|2022-02-16 18:42:00|72.78|70.98|73.08|71.28|73.08|71.28|72.78|70.98|0
1645036930000|2022-02-16 18:42:10|72.98|71.18|73.08|71.28|73.08|71.28|72.98|71.18|0
1645036950000|2022-02-16 18:42:30|72.98|71.18|72.98|71.18|72.98|71.18|72.88|71.08|0
1645036960000|2022-02-16 18:42:40|73.08|71.28|73.08|71.28|73.13|71.33|73.08|71.28|0
1645036970000|2022-02-16 18:42:50|72.98|71.18|72.68|70.88|72.98|71.18|72.68|70.88|0
1645036980000|2022-02-16 18:43:00|72.78|70.98|72.78|70.98|72.88|71.08|72.78|70.98|0
1645036990000|2022-02-16 18:43:10|72.68|70.88|72.58|70.78|72.68|70.88|72.58|70.78|0
1645037000000|2022-02-16 18:43:20|72.47|70.67|72.68|70.88|72.78|70.98|72.47|70.67|0
1645037020000|2022-02-16 18:43:40|72.57|70.77|72.68|70.88|72.68|70.88|72.57|70.77|0
1645037030000|2022-02-16 18:43:50|72.57|70.77|72.57|70.77|72.57|70.77|72.47|70.67|0
1645037040000|2022-02-16 18:44:00|72.47|70.67|72.47|70.67|72.57|70.77|72.47|70.67|0
1645037050000|2022-02-16 18:44:10|72.37|70.57|72.47|70.67|72.47|70.67|72.37|70.57|0
1645037060000|2022-02-16 18:44:20|72.52|70.72|72.88|71.08|72.88|71.08|72.52|70.72|0
1645037070000|2022-02-16 18:44:30|72.78|70.98|72.78|70.98|72.88|71.08|72.78|70.98|0
1645037080000|2022-02-16 18:44:40|72.88|71.08|72.88|71.08|72.88|71.08|72.78|70.98|0
1645037090000|2022-02-16 18:44:50|72.78|70.98|72.78|70.98|72.78|70.98|72.72|70.92|0
1645037100000|2022-02-16 18:45:00|72.88|71.08|72.82|71.02|72.88|71.08|72.78|70.98|0
1645037110000|2022-02-16 18:45:10|72.98|71.18|73.08|71.28|73.08|71.28|72.98|71.18|0
1645037120000|2022-02-16 18:45:20|73.18|71.38|73.28|71.48|73.28|71.48|73.08|71.28|0
1645037130000|2022-02-16 18:45:30|73.08|71.28|73.18|71.38|73.18|71.38|73.08|71.28|0
1645037140000|2022-02-16 18:45:40|73.08|71.28|73.08|71.28|73.18|71.38|73.08|71.28|0
1645037150000|2022-02-16 18:45:50|73.18|71.38|73.18|71.38|73.18|71.38|73.18|71.38|0
1645037160000|2022-02-16 18:46:00|73.38|71.58|73.89|72.09|73.89|72.09|73.38|71.58|0
1645037170000|2022-02-16 18:46:10|73.38|71.58|73.48|71.68|73.48|71.68|73.38|71.58|0
1645037180000|2022-02-16 18:46:20|73.59|71.79|73.59|71.79|73.69|71.89|73.59|71.79|0
1645037190000|2022-02-16 18:46:30|73.69|71.89|73.59|71.79|73.69|71.89|73.59|71.79|0
1645037200000|2022-02-16 18:46:40|73.69|71.89|73.59|71.79|73.69|71.89|73.59|71.79|0
1645037210000|2022-02-16 18:46:50|73.69|71.89|73.48|71.68|73.69|71.89|73.48|71.68|0
1645037220000|2022-02-16 18:47:00|73.38|71.58|73.18|71.38|73.48|71.68|73.18|71.38|0
1645037230000|2022-02-16 18:47:10|73.08|71.28|72.87|71.07|73.08|71.28|72.87|71.07|0
1645037240000|2022-02-16 18:47:20|72.98|71.18|73.08|71.28|73.08|71.28|72.87|71.07|0
1645037250000|2022-02-16 18:47:30|73.18|71.38|73.18|71.38|73.18|71.38|73.18|71.38|0
1645037260000|2022-02-16 18:47:40|73.08|71.28|73.08|71.28|73.13|71.33|73.08|71.28|0
1645037270000|2022-02-16 18:47:50|73.28|71.48|73.28|71.48|73.38|71.58|73.28|71.48|0
1645037280000|2022-02-16 18:48:00|73.08|71.28|73.08|71.28|73.08|71.28|73.08|71.28|0
1645037290000|2022-02-16 18:48:10|72.87|71.07|72.87|71.07|72.97|71.17|72.87|71.07|0
1645037300000|2022-02-16 18:48:20|72.97|71.17|72.97|71.17|72.97|71.17|72.97|71.17|0
1645037310000|2022-02-16 18:48:30|73.08|71.28|72.87|71.07|73.08|71.28|72.87|71.07|0
1645037320000|2022-02-16 18:48:40|72.82|71.02|72.67|70.87|72.82|71.02|72.67|70.87|0
1645037330000|2022-02-16 18:48:50|72.87|71.07|72.77|70.97|72.87|71.07|72.77|70.97|0
1645037340000|2022-02-16 18:49:00|72.87|71.07|72.97|71.17|72.97|71.17|72.87|71.07|0
1645037350000|2022-02-16 18:49:10|73.07|71.27|73.18|71.38|73.28|71.48|73.07|71.27|0
1645037360000|2022-02-16 18:49:20|73.28|71.48|73.28|71.48|73.28|71.48|73.28|71.48|0
1645037380000|2022-02-16 18:49:40|73.33|71.53|73.07|71.27|73.33|71.53|73.07|71.27|0
1645037390000|2022-02-16 18:49:50|73.18|71.38|73.28|71.48|73.28|71.48|73.18|71.38|0
1645037400000|2022-02-16 18:50:00|73.48|71.68|73.68|71.88|73.73|71.93|73.48|71.68|0
1645037410000|2022-02-16 18:50:10|73.89|72.09|73.79|71.99|73.89|72.09|73.79|71.99|0
1645037420000|2022-02-16 18:50:20|73.89|72.09|73.94|72.14|73.94|72.14|73.79|71.99|0
1645037430000|2022-02-16 18:50:30|73.99|72.19|74.09|72.29|74.09|72.29|73.99|72.19|0
1645037440000|2022-02-16 18:50:40|73.99|72.19|73.68|71.88|73.99|72.19|73.68|71.88|0
1645037450000|2022-02-16 18:50:50|73.79|71.99|73.89|72.09|73.89|72.09|73.79|71.99|0
1645037460000|2022-02-16 18:51:00|74.19|72.39|74.5|72.7|74.5|72.7|74.19|72.39|0
1645037470000|2022-02-16 18:51:10|74.71|72.91|74.19|72.39|74.71|72.91|74.19|72.39|0
1645037480000|2022-02-16 18:51:20|74.35|72.55|74.3|72.5|74.35|72.55|74.3|72.5|0
1645037490000|2022-02-16 18:51:30|74.19|72.39|74.3|72.5|74.3|72.5|74.19|72.39|0
1645037500000|2022-02-16 18:51:40|74.4|72.6|74.4|72.6|74.71|72.91|74.4|72.6|0
1645037510000|2022-02-16 18:51:50|74.5|72.7|74.4|72.6|74.6|72.8|74.4|72.6|0
1645037520000|2022-02-16 18:52:00|74.3|72.5|74.19|72.39|74.3|72.5|74.19|72.39|0
1645037530000|2022-02-16 18:52:10|74.4|72.6|74.5|72.7|74.5|72.7|74.4|72.6|0
1645037540000|2022-02-16 18:52:20|74.4|72.6|74.5|72.7|74.5|72.7|74.4|72.6|0
1645037550000|2022-02-16 18:52:30|74.45|72.65|74.5|72.7|74.5|72.7|74.45|72.65|0
1645037560000|2022-02-16 18:52:40|74.4|72.6|74.4|72.6|74.5|72.7|74.4|72.6|0
1645037570000|2022-02-16 18:52:50|74.3|72.5|74.34|72.54|74.34|72.54|74.3|72.5|0
1645037580000|2022-02-16 18:53:00|74.19|72.39|74.19|72.39|74.29|72.49|74.19|72.39|0
1645037590000|2022-02-16 18:53:10|74.09|72.29|74.19|72.39|74.19|72.39|74.09|72.29|0
1645037600000|2022-02-16 18:53:20|74.09|72.29|73.99|72.19|74.09|72.29|73.99|72.19|0
1645037610000|2022-02-16 18:53:30|73.88|72.08|73.78|71.98|73.88|72.08|73.78|71.98|0
1645037620000|2022-02-16 18:53:40|73.88|72.08|73.93|72.13|73.99|72.19|73.88|72.08|0
1645037630000|2022-02-16 18:53:50|73.88|72.08|73.78|71.98|73.88|72.08|73.78|71.98|0
1645037640000|2022-02-16 18:54:00|73.88|72.08|74.04|72.24|74.04|72.24|73.88|72.08|0
1645037650000|2022-02-16 18:54:10|74.09|72.29|74.29|72.49|74.29|72.49|74.09|72.29|0
1645037660000|2022-02-16 18:54:20|74.24|72.44|74.09|72.29|74.24|72.44|74.09|72.29|0
1645037670000|2022-02-16 18:54:30|73.88|72.08|74.03|72.23|74.09|72.29|73.88|72.08|0
1645037680000|2022-02-16 18:54:40|73.99|72.19|74.09|72.29|74.19|72.39|73.99|72.19|0
1645037690000|2022-02-16 18:54:50|74.19|72.39|74.29|72.49|74.29|72.49|74.19|72.39|0
1645037700000|2022-02-16 18:55:00|74.19|72.39|73.99|72.19|74.19|72.39|73.99|72.19|0
1645037710000|2022-02-16 18:55:10|73.88|72.08|73.98|72.18|73.98|72.18|73.88|72.08|0
1645037730000|2022-02-16 18:55:30|73.88|72.08|73.78|71.98|73.88|72.08|73.68|71.88|0
1645037740000|2022-02-16 18:55:40|73.58|71.78|73.78|71.98|73.78|71.98|73.58|71.78|0
1645037750000|2022-02-16 18:55:50|73.62|71.82|73.58|71.78|73.68|71.88|73.58|71.78|0
1645037760000|2022-02-16 18:56:00|73.68|71.88|73.58|71.78|73.68|71.88|73.58|71.78|0
1645037770000|2022-02-16 18:56:10|73.37|71.57|73.37|71.57|73.37|71.57|73.27|71.47|0
1645037780000|2022-02-16 18:56:20|73.42|71.62|73.37|71.57|73.47|71.67|73.37|71.57|0
1645037790000|2022-02-16 18:56:30|73.27|71.47|72.96|71.16|73.27|71.47|72.96|71.16|0
1645037800000|2022-02-16 18:56:40|73.07|71.27|73.07|71.27|73.07|71.27|73.07|71.27|0
1645037810000|2022-02-16 18:56:50|72.96|71.16|73.01|71.21|73.01|71.21|72.96|71.16|0
1645037820000|2022-02-16 18:57:00|73.17|71.37|73.17|71.37|73.17|71.37|73.11|71.31|0
1645037830000|2022-02-16 18:57:10|73.07|71.27|73.27|71.47|73.27|71.47|73.07|71.27|0
1645037840000|2022-02-16 18:57:20|73.22|71.42|73.17|71.37|73.22|71.42|73.17|71.37|0
1645037850000|2022-02-16 18:57:30|73.27|71.47|73.37|71.57|73.37|71.57|73.27|71.47|0
1645037860000|2022-02-16 18:57:40|73.47|71.67|73.42|71.62|73.47|71.67|73.42|71.62|0
1645037870000|2022-02-16 18:57:50|73.47|71.67|73.37|71.57|73.47|71.67|73.37|71.57|0
1645037880000|2022-02-16 18:58:00|73.42|71.62|73.27|71.47|73.42|71.62|73.27|71.47|0
1645037890000|2022-02-16 18:58:10|73.17|71.37|73.01|71.21|73.17|71.37|73.01|71.21|0
1645037900000|2022-02-16 18:58:20|72.96|71.16|72.81|71.01|72.96|71.16|72.76|70.96|0
1645037910000|2022-02-16 18:58:30|72.96|71.16|73.01|71.21|73.01|71.21|72.86|71.06|0
1645037920000|2022-02-16 18:58:40|72.96|71.16|73.11|71.31|73.11|71.31|72.96|71.16|0
1645037930000|2022-02-16 18:58:50|73.06|71.26|73.06|71.26|73.21|71.41|73.06|71.26|0
1645037940000|2022-02-16 18:59:00|72.96|71.16|73.06|71.26|73.06|71.26|72.96|71.16|0
1645037950000|2022-02-16 18:59:10|73.11|71.31|72.5|70.7|73.11|71.31|72.5|70.7|0
1645037960000|2022-02-16 18:59:20|72|70.2|72.2|70.4|72.2|70.4|72|70.2|0
1645037970000|2022-02-16 18:59:30|72.15|70.35|72.46|70.66|72.46|70.66|72|70.2|0
1645037980000|2022-02-16 18:59:40|72.5|70.7|73.37|71.57|73.37|71.57|72.5|70.7|0
1645037990000|2022-02-16 18:59:50|73.82|72.02|73.72|71.92|74.44|72.64|73.72|71.92|0
1645038000000|2022-02-16 19:00:00|73.88|72.08|74.34|72.54|74.34|72.54|73.88|72.08|0
1645038010000|2022-02-16 19:00:10|74.18|72.38|74.08|72.28|74.18|72.38|74.08|72.28|0
1645038020000|2022-02-16 19:00:20|73.77|71.97|73.93|72.13|73.93|72.13|73.77|71.97|0
1645038030000|2022-02-16 19:00:30|73.98|72.18|76.15|74.35|77.2|75.4|73.98|72.18|0
1645038040000|2022-02-16 19:00:40|76.67|74.87|78.15|76.35|78.15|76.35|76.57|74.77|0
1645038050000|2022-02-16 19:00:50|79.05|77.25|80.61|78.81|80.88|79.08|79.05|77.25|0
1645038060000|2022-02-16 19:01:00|82.37|80.57|79.46|77.66|82.37|80.57|79.46|77.66|0
1645038070000|2022-02-16 19:01:10|78.56|76.76|79.04|77.24|79.04|77.24|78.56|76.76|0
1645038080000|2022-02-16 19:01:20|78.93|77.13|76.2|74.4|78.93|77.13|76.2|74.4|0
1645038090000|2022-02-16 19:01:30|76.93|75.13|77.24|75.44|77.24|75.44|76.93|75.13|0
1645038100000|2022-02-16 19:01:40|77.92|76.12|77.08|75.28|77.92|76.12|77.08|75.28|0
1645038110000|2022-02-16 19:01:50|76.04|74.24|77.82|76.02|77.82|76.02|76.04|74.24|0
1645038120000|2022-02-16 19:02:00|77.34|75.54|76.93|75.13|77.98|76.18|76.93|75.13|0
1645038130000|2022-02-16 19:02:10|77.24|75.44|75.73|73.93|77.24|75.44|75.73|73.93|0
1645038140000|2022-02-16 19:02:20|76.09|74.29|71.51|69.71|76.09|74.29|71.51|69.71|0
1645038150000|2022-02-16 19:02:30|70.92|69.12|71.76|69.96|72.06|70.26|70.92|69.12|0
1645038160000|2022-02-16 19:02:40|71.91|70.11|72.31|70.51|72.41|70.61|71.91|70.11|0
1645038170000|2022-02-16 19:02:50|69.1|67.3|73.04|71.24|73.04|71.24|69.1|67.3|0
1645038180000|2022-02-16 19:03:00|73.86|72.06|74.47|72.67|74.47|72.67|72.84|71.04|0
1645038190000|2022-02-16 19:03:10|74.88|73.08|74.41|72.61|74.88|73.08|74.41|72.61|0
1645038200000|2022-02-16 19:03:20|75.08|73.28|75.5|73.7|76.22|74.42|75.08|73.28|0
1645038210000|2022-02-16 19:03:30|75.34|73.54|75.29|73.49|75.5|73.7|75.29|73.49|0
1645038220000|2022-02-16 19:03:40|75.24|73.44|75.19|73.39|75.29|73.49|75.19|73.39|0
1645038230000|2022-02-16 19:03:50|75.96|74.16|75.55|73.75|75.96|74.16|75.55|73.75|0
1645038240000|2022-02-16 19:04:00|76.02|74.22|76.22|74.42|76.22|74.42|76.01|74.21|0
1645038250000|2022-02-16 19:04:10|77.95|76.15|79.55|77.75|79.76|77.96|77.95|76.15|0
1645038260000|2022-02-16 19:04:20|79.01|77.21|78.32|76.52|79.17|77.37|78.32|76.52|0
1645038270000|2022-02-16 19:04:30|78.43|76.63|77.69|75.89|78.43|76.63|77.69|75.89|0
1645038280000|2022-02-16 19:04:40|78.11|76.31|77.48|75.68|78.32|76.52|77.48|75.68|0
1645038290000|2022-02-16 19:04:50|77.69|75.89|77.74|75.94|77.95|76.15|77.53|75.73|0
1645038300000|2022-02-16 19:05:00|77.9|76.1|78.75|76.95|78.8|77|77.9|76.1|0
1645038310000|2022-02-16 19:05:10|78.32|76.52|78.69|76.89|79.07|77.27|78.32|76.52|0
1645038320000|2022-02-16 19:05:20|78.16|76.36|77.63|75.83|78.22|76.42|77.63|75.83|0
1645038330000|2022-02-16 19:05:30|77.21|75.41|77.37|75.57|77.37|75.57|76.74|74.94|0
1645038340000|2022-02-16 19:05:40|77.69|75.89|78.64|76.84|78.64|76.84|77.69|75.89|0
1645038350000|2022-02-16 19:05:50|77.9|76.1|78.58|76.78|78.58|76.78|77.9|76.1|0
1645038360000|2022-02-16 19:06:00|78.11|76.31|76.64|74.84|78.11|76.31|76.64|74.84|0
1645038370000|2022-02-16 19:06:10|76.95|75.15|77.16|75.36|77.37|75.57|76.79|74.99|0
1645038380000|2022-02-16 19:06:20|77.69|75.89|77.06|75.26|77.69|75.89|76.85|75.05|0
1645038390000|2022-02-16 19:06:30|77.48|75.68|76.74|74.94|77.48|75.68|76.74|74.94|0
1645038400000|2022-02-16 19:06:40|77|75.2|76.22|74.42|77|75.2|76.22|74.42|0
1645038410000|2022-02-16 19:06:50|76.85|75.05|77.16|75.36|77.27|75.47|76.85|75.05|0
1645038420000|2022-02-16 19:07:00|76.74|74.94|78.37|76.57|78.37|76.57|76.74|74.94|0
1645038430000|2022-02-16 19:07:10|78.64|76.84|78.64|76.84|78.69|76.89|78.11|76.31|0
1645038440000|2022-02-16 19:07:20|78.96|77.16|80.35|78.55|80.35|78.55|78.96|77.16|0
1645038450000|2022-02-16 19:07:30|79.49|77.69|79.92|78.12|79.92|78.12|79.49|77.69|0
1645038460000|2022-02-16 19:07:40|79.6|77.8|80.78|78.98|80.78|78.98|79.6|77.8|0
1645038470000|2022-02-16 19:07:50|80.57|78.77|79.97|78.17|80.57|78.77|79.97|78.17|0
1645038480000|2022-02-16 19:08:00|80.19|78.39|79.7|77.9|80.57|78.77|79.7|77.9|0
1645038490000|2022-02-16 19:08:10|79.65|77.85|79.92|78.12|79.92|78.12|79.6|77.8|0
1645038500000|2022-02-16 19:08:20|79.7|77.9|81.87|80.07|81.87|80.07|79.7|77.9|0
1645038510000|2022-02-16 19:08:30|81.98|80.18|81.76|79.96|82.41|80.61|81.76|79.96|0
1645038520000|2022-02-16 19:08:40|81.59|79.79|82.41|80.61|82.52|80.72|81.59|79.79|0
1645038530000|2022-02-16 19:08:50|82.3|80.5|81.76|79.96|82.3|80.5|81.54|79.74|0
1645038540000|2022-02-16 19:09:00|82.14|80.34|82.19|80.39|82.19|80.39|81.92|80.12|0
1645038550000|2022-02-16 19:09:10|81.59|79.79|81.65|79.85|81.65|79.85|81.43|79.63|0
1645038560000|2022-02-16 19:09:20|81.76|79.96|81.43|79.63|81.98|80.18|81.43|79.63|0
1645038570000|2022-02-16 19:09:30|81.76|79.96|81.7|79.9|81.98|80.18|81.7|79.9|0
1645038580000|2022-02-16 19:09:40|81.54|79.74|80.56|78.76|81.54|79.74|80.29|78.49|0
1645038590000|2022-02-16 19:09:50|79.92|78.12|79.65|77.85|80.13|78.33|79.65|77.85|0
1645038600000|2022-02-16 19:10:00|79.92|78.12|80.46|78.66|80.46|78.66|79.86|78.06|0
1645038610000|2022-02-16 19:10:10|80.56|78.76|80.29|78.49|80.56|78.76|79.92|78.12|0
1645038620000|2022-02-16 19:10:20|80.45|78.65|79.17|77.37|80.45|78.65|79.17|77.37|0
1645038630000|2022-02-16 19:10:30|78.53|76.73|78.53|76.73|78.95|77.15|78.53|76.73|0
1645038640000|2022-02-16 19:10:40|77.89|76.09|78.74|76.94|78.85|77.05|77.89|76.09|0
1645038650000|2022-02-16 19:10:50|78.68|76.88|78.95|77.15|78.95|77.15|78.68|76.88|0
1645038660000|2022-02-16 19:11:00|78.85|77.05|78.95|77.15|78.95|77.15|78.85|77.05|0
1645038670000|2022-02-16 19:11:10|79|77.2|78.42|76.62|79|77.2|78.42|76.62|0
1645038680000|2022-02-16 19:11:20|77.32|75.52|79.56|77.76|79.56|77.76|77.32|75.52|0
1645038690000|2022-02-16 19:11:30|78.67|76.87|77.23|75.43|78.83|77.03|77.23|75.43|0
1645038700000|2022-02-16 19:11:40|77.33|75.53|78.44|76.64|78.44|76.64|77.33|75.53|0
1645038710000|2022-02-16 19:11:50|78.12|76.32|79.51|77.71|79.51|77.71|78.12|76.32|0
1645038720000|2022-02-16 19:12:00|79.56|77.76|79.29|77.49|79.56|77.76|79.29|77.49|0
1645038730000|2022-02-16 19:12:10|78.97|77.17|78.33|76.53|78.97|77.17|78.33|76.53|0
1645038740000|2022-02-16 19:12:20|78.44|76.64|78.33|76.53|78.65|76.85|78.33|76.53|0
1645038750000|2022-02-16 19:12:30|78.65|76.85|77.37|75.57|78.65|76.85|77.16|75.36|0
1645038760000|2022-02-16 19:12:40|77.58|75.78|76.53|74.73|77.69|75.89|76.53|74.73|0
1645038770000|2022-02-16 19:12:50|76.11|74.31|76.42|74.62|76.42|74.62|76|74.2|0
1645038780000|2022-02-16 19:13:00|76|74.2|77.16|75.36|77.16|75.36|76|74.2|0
1645038790000|2022-02-16 19:13:10|77.48|75.68|77.27|75.47|77.48|75.68|77.27|75.47|0
1645038800000|2022-02-16 19:13:20|76.84|75.04|76.05|74.25|76.84|75.04|76.05|74.25|0
1645038810000|2022-02-16 19:13:30|76|74.2|77.16|75.36|77.16|75.36|76|74.2|0
1645038820000|2022-02-16 19:13:40|77.48|75.68|77.1|75.3|77.48|75.68|77.05|75.25|0
1645038830000|2022-02-16 19:13:50|77.79|75.99|77.53|75.73|78.33|76.53|77.53|75.73|0
1645038840000|2022-02-16 19:14:00|77.58|75.78|76.74|74.94|77.58|75.78|76.74|74.94|0
1645038850000|2022-02-16 19:14:10|76.11|74.31|76.53|74.73|76.53|74.73|76.11|74.31|0
1645038860000|2022-02-16 19:14:20|76.84|75.04|76.63|74.83|76.89|75.09|76.53|74.73|0
1645038870000|2022-02-16 19:14:30|76.74|74.94|77.26|75.46|77.26|75.46|76.74|74.94|0
1645038880000|2022-02-16 19:14:40|77.74|75.94|77.48|75.68|78.01|76.21|77.48|75.68|0
1645038890000|2022-02-16 19:14:50|77.79|75.99|77.05|75.25|77.79|75.99|77.05|75.25|0
1645038900000|2022-02-16 19:15:00|76.68|74.88|78.75|76.95|78.75|76.95|76.68|74.88|0
1645038910000|2022-02-16 19:15:10|78.33|76.53|78.65|76.85|78.65|76.85|78.33|76.53|0
1645038920000|2022-02-16 19:15:20|79.4|77.6|80.15|78.35|80.59|78.79|79.4|77.6|0
1645038930000|2022-02-16 19:15:30|79.94|78.14|79.4|77.6|79.94|78.14|79.4|77.6|0
1645038940000|2022-02-16 19:15:40|79.29|77.49|79.51|77.71|79.51|77.71|79.23|77.43|0
1645038950000|2022-02-16 19:15:50|80.26|78.46|79.72|77.92|80.26|78.46|79.4|77.6|0
1645038960000|2022-02-16 19:16:00|79.77|77.97|79.07|77.27|79.77|77.97|78.97|77.17|0
1645038970000|2022-02-16 19:16:10|79.77|77.97|79.66|77.86|79.94|78.14|79.5|77.7|0
1645038980000|2022-02-16 19:16:20|80.1|78.3|80.26|78.46|80.26|78.46|80.1|78.3|0
1645038990000|2022-02-16 19:16:30|79.94|78.14|79.61|77.81|79.94|78.14|79.34|77.54|0
1645039000000|2022-02-16 19:16:40|78.43|76.63|78.38|76.58|78.75|76.95|78.38|76.58|0
1645039010000|2022-02-16 19:16:50|78.64|76.84|78.64|76.84|78.64|76.84|78.48|76.68|0
1645039020000|2022-02-16 19:17:00|78.37|76.57|78|76.2|78.37|76.57|77.9|76.1|0
1645039030000|2022-02-16 19:17:10|78.54|76.74|78.54|76.74|78.54|76.74|78.43|76.63|0
1645039040000|2022-02-16 19:17:20|79.18|77.38|79.29|77.49|79.5|77.7|79.18|77.38|0
1645039050000|2022-02-16 19:17:30|79.61|77.81|79.34|77.54|79.61|77.81|79.29|77.49|0
1645039060000|2022-02-16 19:17:40|79.5|77.7|79.83|78.03|80.04|78.24|79.5|77.7|0
1645039070000|2022-02-16 19:17:50|79.61|77.81|79.72|77.92|79.83|78.03|79.61|77.81|0
1645039080000|2022-02-16 19:18:00|79.61|77.81|80.37|78.57|80.37|78.57|79.61|77.81|0
1645039090000|2022-02-16 19:18:10|80.15|78.35|81.13|79.33|81.13|79.33|80.15|78.35|0
1645039100000|2022-02-16 19:18:20|81.4|79.6|80.53|78.73|81.4|79.6|80.53|78.73|0
1645039110000|2022-02-16 19:18:30|80.26|78.46|80.15|78.35|80.26|78.46|80.15|78.35|0
1645039120000|2022-02-16 19:18:40|80.26|78.46|79.93|78.13|80.26|78.46|79.93|78.13|0
1645039130000|2022-02-16 19:18:50|79.77|77.97|79.83|78.03|79.83|78.03|79.72|77.92|0
1645039140000|2022-02-16 19:19:00|80.15|78.35|80.37|78.57|80.37|78.57|80.15|78.35|0
1645039150000|2022-02-16 19:19:10|80.48|78.68|80.58|78.78|80.69|78.89|80.48|78.68|0
1645039160000|2022-02-16 19:19:20|80.69|78.89|80.58|78.78|80.69|78.89|80.58|78.78|0
1645039170000|2022-02-16 19:19:30|80.74|78.94|81.35|79.55|81.35|79.55|80.74|78.94|0
1645039180000|2022-02-16 19:19:40|81.02|79.22|80.31|78.51|81.02|79.22|80.26|78.46|0
1645039190000|2022-02-16 19:19:50|80.37|78.57|80.26|78.46|80.47|78.67|80.26|78.46|0
1645039200000|2022-02-16 19:20:00|80.47|78.67|79.72|77.92|80.47|78.67|79.72|77.92|0
1645039210000|2022-02-16 19:20:10|79.93|78.13|80.8|79|80.8|79|79.93|78.13|0
1645039220000|2022-02-16 19:20:20|80.58|78.78|80.26|78.46|80.58|78.78|80.26|78.46|0
1645039230000|2022-02-16 19:20:30|80.15|78.35|80.31|78.51|80.47|78.67|79.93|78.13|0
1645039240000|2022-02-16 19:20:40|80.47|78.67|80.58|78.78|80.8|79|80.47|78.67|0
1645039250000|2022-02-16 19:20:50|80.91|79.11|81.02|79.22|81.02|79.22|80.91|79.11|0
1645039260000|2022-02-16 19:21:00|80.8|79|81.13|79.33|81.13|79.33|80.69|78.89|0
1645039270000|2022-02-16 19:21:10|80.8|79|81.02|79.22|81.02|79.22|80.8|79|0
1645039280000|2022-02-16 19:21:20|80.69|78.89|80.91|79.11|80.91|79.11|80.69|78.89|0
1645039290000|2022-02-16 19:21:30|81.02|79.22|80.91|79.11|81.02|79.22|80.8|79|0
1645039300000|2022-02-16 19:21:40|81.13|79.33|83.44|81.64|83.55|81.75|81.13|79.33|0
1645039310000|2022-02-16 19:21:50|83.55|81.75|84.56|82.76|84.56|82.76|83.55|81.75|0
1645039320000|2022-02-16 19:22:00|84.84|83.04|84.67|82.87|84.84|83.04|84.5|82.7|0
1645039330000|2022-02-16 19:22:10|85.12|83.32|85.12|83.32|85.57|83.77|85.12|83.32|0
1645039340000|2022-02-16 19:22:20|85.01|83.21|84.78|82.98|85.01|83.21|84.56|82.76|0
1645039350000|2022-02-16 19:22:30|85.01|83.21|84.67|82.87|85.01|83.21|84.56|82.76|0
1645039360000|2022-02-16 19:22:40|85.23|83.43|85.57|83.77|85.57|83.77|85.12|83.32|0
1645039370000|2022-02-16 19:22:50|85.35|83.55|85.12|83.32|85.46|83.66|85.12|83.32|0
1645039380000|2022-02-16 19:23:00|85.23|83.43|85.12|83.32|85.23|83.43|84.67|82.87|0
1645039390000|2022-02-16 19:23:10|84.89|83.09|85.12|83.32|85.35|83.55|84.89|83.09|0
1645039400000|2022-02-16 19:23:20|85.23|83.43|85.23|83.43|85.4|83.6|85.12|83.32|0
1645039410000|2022-02-16 19:23:30|85.46|83.66|85.97|84.17|86.14|84.34|85.46|83.66|0
1645039420000|2022-02-16 19:23:40|85.91|84.11|86.02|84.22|86.02|84.22|85.91|84.11|0
1645039430000|2022-02-16 19:23:50|86.25|84.45|86.36|84.56|86.36|84.56|86.25|84.45|0
1645039440000|2022-02-16 19:24:00|86.02|84.22|85.91|84.11|86.02|84.22|85.91|84.11|0
1645039450000|2022-02-16 19:24:10|85.68|83.88|84.28|82.48|86.14|84.34|84.28|82.48|0
1645039460000|2022-02-16 19:24:20|84.62|82.82|84.96|83.16|84.96|83.16|84.51|82.71|0
1645039470000|2022-02-16 19:24:30|84.9|83.1|85.3|83.5|85.3|83.5|84.85|83.05|0
1645039480000|2022-02-16 19:24:40|85.07|83.27|85.42|83.62|85.42|83.62|84.73|82.93|0
1645039490000|2022-02-16 19:24:50|85.02|83.22|85.25|83.45|85.37|83.57|85.02|83.22|0
1645039500000|2022-02-16 19:25:00|85.48|83.68|85.02|83.22|85.48|83.68|84.91|83.11|0
1645039510000|2022-02-16 19:25:10|85.08|83.28|85.02|83.22|85.19|83.39|85.02|83.22|0
1645039520000|2022-02-16 19:25:20|84.91|83.11|85.02|83.22|85.02|83.22|84.8|83|0
1645039530000|2022-02-16 19:25:30|84.96|83.16|85.37|83.57|85.48|83.68|84.91|83.11|0
1645039540000|2022-02-16 19:25:40|84.91|83.11|85.08|83.28|85.08|83.28|84.91|83.11|0
1645039550000|2022-02-16 19:25:50|85.14|83.34|84.91|83.11|85.14|83.34|84.91|83.11|0
1645039560000|2022-02-16 19:26:00|84.57|82.77|84.57|82.77|84.57|82.77|84.57|82.77|0
1645039570000|2022-02-16 19:26:10|84.45|82.65|84|82.2|84.45|82.65|84|82.2|0
1645039580000|2022-02-16 19:26:20|84.23|82.43|84.05|82.25|84.23|82.43|84.05|82.25|0
1645039590000|2022-02-16 19:26:30|84|82.2|84.23|82.43|84.23|82.43|84|82.2|0
1645039600000|2022-02-16 19:26:40|84.17|82.37|84.11|82.31|84.23|82.43|84.11|82.31|0
1645039610000|2022-02-16 19:26:50|84.34|82.54|84.34|82.54|84.34|82.54|84.23|82.43|0
1645039620000|2022-02-16 19:27:00|84.57|82.77|84.79|82.99|84.79|82.99|84.57|82.77|0
1645039630000|2022-02-16 19:27:10|84.57|82.77|84.57|82.77|84.79|82.99|84.57|82.77|0
1645039640000|2022-02-16 19:27:20|84.91|83.11|84.68|82.88|84.96|83.16|84.57|82.77|0
1645039650000|2022-02-16 19:27:30|84.96|83.16|84.85|83.05|85.14|83.34|84.85|83.05|0
1645039660000|2022-02-16 19:27:40|84.91|83.11|85.59|83.79|85.59|83.79|84.91|83.11|0
1645039670000|2022-02-16 19:27:50|85.53|83.73|85.48|83.68|85.53|83.73|85.25|83.45|0
1645039680000|2022-02-16 19:28:00|85.36|83.56|85.13|83.33|85.36|83.56|85.08|83.28|0
1645039690000|2022-02-16 19:28:10|85.25|83.45|85.19|83.39|85.25|83.45|85.19|83.39|0
1645039700000|2022-02-16 19:28:20|85.25|83.45|85.48|83.68|85.48|83.68|85.25|83.45|0
1645039710000|2022-02-16 19:28:30|85.59|83.79|85.36|83.56|85.59|83.79|85.25|83.45|0
1645039720000|2022-02-16 19:28:40|85.48|83.68|84.85|83.05|85.48|83.68|84.85|83.05|0
1645039730000|2022-02-16 19:28:50|85.07|83.27|85.13|83.33|85.13|83.33|84.79|82.99|0
1645039740000|2022-02-16 19:29:00|85.02|83.22|84.79|82.99|85.3|83.5|84.79|82.99|0
1645039750000|2022-02-16 19:29:10|84.56|82.76|84.45|82.65|84.68|82.88|84.34|82.54|0
1645039760000|2022-02-16 19:29:20|84.68|82.88|84.56|82.76|84.68|82.88|84.56|82.76|0
1645039770000|2022-02-16 19:29:30|84.62|82.82|84.56|82.76|84.68|82.88|84.45|82.65|0
1645039780000|2022-02-16 19:29:40|85.02|83.22|85.13|83.33|85.25|83.45|85.02|83.22|0
1645039790000|2022-02-16 19:29:50|85.25|83.45|85.13|83.33|85.25|83.45|85.13|83.33|0
1645039800000|2022-02-16 19:30:00|86.62|84.82|86.56|84.76|86.62|84.82|86.56|84.76|0
1645039810000|2022-02-16 19:30:10|86.86|85.06|87.61|85.81|87.61|85.81|86.86|85.06|0
1645039820000|2022-02-16 19:30:20|87.2|85.4|87.61|85.81|87.61|85.81|87.09|85.29|0
1645039830000|2022-02-16 19:30:30|87.84|86.04|87.72|85.92|88.02|86.22|87.72|85.92|0
1645039840000|2022-02-16 19:30:40|87.67|85.87|87.2|85.4|87.67|85.87|87.2|85.4|0
1645039850000|2022-02-16 19:30:50|87.32|85.52|87.67|85.87|87.67|85.87|87.32|85.52|0
1645039860000|2022-02-16 19:31:00|87.78|85.98|87.43|85.63|87.78|85.98|87.43|85.63|0
1645039870000|2022-02-16 19:31:10|87.67|85.87|87.78|85.98|87.9|86.1|87.67|85.87|0
1645039880000|2022-02-16 19:31:20|88.13|86.33|88.6|86.8|88.6|86.8|88.02|86.22|0
1645039890000|2022-02-16 19:31:30|88.37|86.57|88.95|87.15|88.95|87.15|88.37|86.57|0
1645039900000|2022-02-16 19:31:40|88.72|86.92|89.19|87.39|89.19|87.39|88.6|86.8|0
1645039910000|2022-02-16 19:31:50|89.42|87.62|89.42|87.62|89.42|87.62|89.42|87.62|0
1645039920000|2022-02-16 19:32:00|89.3|87.5|89.24|87.44|89.3|87.5|89.19|87.39|0
1645039930000|2022-02-16 19:32:10|89.42|87.62|89.42|87.62|89.42|87.62|89.19|87.39|0
1645039940000|2022-02-16 19:32:20|89.3|87.5|89.54|87.74|89.54|87.74|89.12|87.32|0
1645039950000|2022-02-16 19:32:30|89.3|87.5|94.19|92.39|94.19|92.39|89.3|87.5|0
1645039960000|2022-02-16 19:32:40|90.12|88.32|90|88.2|90.12|88.32|89.89|88.09|0
1645039970000|2022-02-16 19:32:50|90.48|88.68|90.24|88.44|90.48|88.68|90|88.2|0
1645039980000|2022-02-16 19:33:00|89.77|87.97|89.65|87.85|89.77|87.97|89.65|87.85|0
1645039990000|2022-02-16 19:33:10|90|88.2|89.77|87.97|90|88.2|89.77|87.97|0
1645040000000|2022-02-16 19:33:20|89.53|87.73|88.25|86.45|89.53|87.73|88.25|86.45|0
1645040010000|2022-02-16 19:33:30|88.48|86.68|88.13|86.33|88.48|86.68|88.13|86.33|0
1645040020000|2022-02-16 19:33:40|88.01|86.21|87.67|85.87|88.01|86.21|87.67|85.87|0
1645040030000|2022-02-16 19:33:50|87.55|85.75|87.67|85.87|87.9|86.1|87.55|85.75|0
1645040040000|2022-02-16 19:34:00|87.9|86.1|87.9|86.1|87.9|86.1|87.78|85.98|0
1645040050000|2022-02-16 19:34:10|88.01|86.21|87.43|85.63|88.01|86.21|87.43|85.63|0
1645040060000|2022-02-16 19:34:20|87.55|85.75|87.43|85.63|87.55|85.75|87.43|85.63|0
1645040070000|2022-02-16 19:34:30|87.2|85.4|87.32|85.52|87.32|85.52|87.09|85.29|0
1645040080000|2022-02-16 19:34:40|87.09|85.29|87.09|85.29|87.09|85.29|86.97|85.17|0
1645040090000|2022-02-16 19:34:50|87.43|85.63|86.63|84.83|87.43|85.63|86.63|84.83|0
1645040100000|2022-02-16 19:35:00|86.97|85.17|86.86|85.06|87.09|85.29|86.86|85.06|0
1645040110000|2022-02-16 19:35:10|86.97|85.17|87.55|85.75|87.55|85.75|86.97|85.17|0
1645040120000|2022-02-16 19:35:20|87.43|85.63|87.32|85.52|87.43|85.63|87.32|85.52|0
1645040130000|2022-02-16 19:35:30|87.2|85.4|87.09|85.29|87.32|85.52|87.09|85.29|0
1645040140000|2022-02-16 19:35:40|86.74|84.94|86.63|84.83|86.86|85.06|86.63|84.83|0
1645040150000|2022-02-16 19:35:50|86.51|84.71|86.28|84.48|86.51|84.71|86.28|84.48|0
1645040160000|2022-02-16 19:36:00|86.34|84.54|85.94|84.14|86.34|84.54|85.94|84.14|0
1645040170000|2022-02-16 19:36:10|86.05|84.25|86.28|84.48|86.28|84.48|86.05|84.25|0
1645040180000|2022-02-16 19:36:20|86.05|84.25|86.05|84.25|86.05|84.25|85.94|84.14|0
1645040190000|2022-02-16 19:36:30|85.94|84.14|85.82|84.02|86.05|84.25|85.82|84.02|0
1645040200000|2022-02-16 19:36:40|85.71|83.91|85.71|83.91|85.82|84.02|85.71|83.91|0
1645040210000|2022-02-16 19:36:50|85.48|83.68|85.25|83.45|85.48|83.68|85.25|83.45|0
1645040220000|2022-02-16 19:37:00|85.14|83.34|85.14|83.34|85.14|83.34|84.74|82.94|0
1645040230000|2022-02-16 19:37:10|84.91|83.11|85.14|83.34|85.14|83.34|84.85|83.05|0
1645040240000|2022-02-16 19:37:20|85.25|83.45|84.68|82.88|85.25|83.45|84.68|82.88|0
1645040250000|2022-02-16 19:37:30|84.8|83|84.68|82.88|84.8|83|84.68|82.88|0
1645040260000|2022-02-16 19:37:40|84.85|83.05|84.4|82.6|84.85|83.05|84.23|82.43|0
1645040270000|2022-02-16 19:37:50|84.34|82.54|84.01|82.21|84.34|82.54|84.01|82.21|0
1645040280000|2022-02-16 19:38:00|84.12|82.32|84.34|82.54|84.34|82.54|84.12|82.32|0
1645040290000|2022-02-16 19:38:10|84.12|82.32|84.23|82.43|84.23|82.43|83.78|81.98|0
1645040300000|2022-02-16 19:38:20|84.34|82.54|84.57|82.77|84.57|82.77|84.34|82.54|0
1645040310000|2022-02-16 19:38:30|84.34|82.54|84.34|82.54|84.46|82.66|84.12|82.32|0
1645040320000|2022-02-16 19:38:40|84.8|83|84.8|83|85.25|83.45|84.8|83|0
1645040330000|2022-02-16 19:38:50|84.68|82.88|84.46|82.66|84.68|82.88|84.46|82.66|0
1645040340000|2022-02-16 19:39:00|84.68|82.88|84.46|82.66|84.91|83.11|84.46|82.66|0
1645040350000|2022-02-16 19:39:10|84.23|82.43|84.8|83|84.8|83|84.23|82.43|0
1645040360000|2022-02-16 19:39:20|84.91|83.11|85.25|83.45|85.25|83.45|84.91|83.11|0
1645040370000|2022-02-16 19:39:30|86.05|84.25|85.82|84.02|86.05|84.25|85.59|83.79|0
1645040380000|2022-02-16 19:39:40|85.59|83.79|85.53|83.73|85.82|84.02|85.53|83.73|0
1645040390000|2022-02-16 19:39:50|85.48|83.68|85.59|83.79|85.59|83.79|85.48|83.68|0
1645040400000|2022-02-16 19:40:00|85.48|83.68|85.87|84.07|85.87|84.07|85.25|83.45|0
1645040410000|2022-02-16 19:40:10|85.59|83.79|85.7|83.9|85.7|83.9|85.59|83.79|0
1645040420000|2022-02-16 19:40:20|85.48|83.68|85.36|83.56|85.48|83.68|85.36|83.56|0
1645040430000|2022-02-16 19:40:30|85.48|83.68|85.82|84.02|85.93|84.13|85.48|83.68|0
1645040440000|2022-02-16 19:40:40|85.59|83.79|85.36|83.56|85.59|83.79|85.25|83.45|0
1645040450000|2022-02-16 19:40:50|84.91|83.11|85.25|83.45|85.25|83.45|84.91|83.11|0
1645040460000|2022-02-16 19:41:00|84.57|82.77|84.68|82.88|84.68|82.88|84.45|82.65|0
1645040470000|2022-02-16 19:41:10|84.91|83.11|84.23|82.43|84.91|83.11|84.23|82.43|0
1645040480000|2022-02-16 19:41:20|84.68|82.88|84.34|82.54|84.68|82.88|84.34|82.54|0
1645040490000|2022-02-16 19:41:30|84.23|82.43|83.44|81.64|84.23|82.43|83.44|81.64|0
1645040500000|2022-02-16 19:41:40|83.22|81.42|82.99|81.19|83.22|81.42|82.99|81.19|0
1645040510000|2022-02-16 19:41:50|83.33|81.53|83.1|81.3|83.33|81.53|83.1|81.3|0
1645040520000|2022-02-16 19:42:00|83.21|81.41|82.99|81.19|83.21|81.41|82.99|81.19|0
1645040530000|2022-02-16 19:42:10|82.88|81.08|83.21|81.41|83.21|81.41|82.88|81.08|0
1645040540000|2022-02-16 19:42:20|83.44|81.64|84.45|82.65|84.45|82.65|83.44|81.64|0
1645040550000|2022-02-16 19:42:30|83.89|82.09|84.28|82.48|84.28|82.48|83.89|82.09|0
1645040560000|2022-02-16 19:42:40|84.23|82.43|84.39|82.59|84.39|82.59|84.23|82.43|0
1645040570000|2022-02-16 19:42:50|84.45|82.65|84.23|82.43|84.45|82.65|84|82.2|0
1645040580000|2022-02-16 19:43:00|84.45|82.65|85.19|83.39|85.19|83.39|84.45|82.65|0
1645040590000|2022-02-16 19:43:10|85.25|83.45|85.02|83.22|85.3|83.5|85.02|83.22|0
1645040600000|2022-02-16 19:43:20|85.13|83.33|84.56|82.76|85.13|83.33|84.56|82.76|0
1645040610000|2022-02-16 19:43:30|84.68|82.88|84.79|82.99|85.02|83.22|84.68|82.88|0
1645040620000|2022-02-16 19:43:40|84.84|83.04|84.9|83.1|84.9|83.1|84.79|82.99|0
1645040630000|2022-02-16 19:43:50|85.02|83.22|84.56|82.76|85.02|83.22|84.56|82.76|0
1645040640000|2022-02-16 19:44:00|84|82.2|83.89|82.09|84|82.2|83.89|82.09|0
1645040650000|2022-02-16 19:44:10|84|82.2|84|82.2|84.11|82.31|84|82.2|0
1645040660000|2022-02-16 19:44:20|84.11|82.31|84.28|82.48|84.45|82.65|84.11|82.31|0
1645040670000|2022-02-16 19:44:30|84|82.2|84|82.2|84.11|82.31|84|82.2|0
1645040680000|2022-02-16 19:44:40|84.05|82.25|84.11|82.31|84.11|82.31|84.05|82.25|0
1645040690000|2022-02-16 19:44:50|84.34|82.54|84.39|82.59|84.45|82.65|84.34|82.54|0
1645040700000|2022-02-16 19:45:00|84.16|82.36|83.89|82.09|84.22|82.42|83.89|82.09|0
1645040710000|2022-02-16 19:45:10|84.34|82.54|84.22|82.42|84.34|82.54|84|82.2|0
1645040720000|2022-02-16 19:45:20|84.45|82.65|84.79|82.99|84.79|82.99|84.45|82.65|0
1645040730000|2022-02-16 19:45:30|84.96|83.16|85.02|83.22|85.13|83.33|84.9|83.1|0
1645040740000|2022-02-16 19:45:40|85.24|83.44|85.24|83.44|85.24|83.44|85.13|83.33|0
1645040750000|2022-02-16 19:45:50|85.07|83.27|85.01|83.21|85.13|83.33|85.01|83.21|0
1645040760000|2022-02-16 19:46:00|84.67|82.87|85.13|83.33|85.13|83.33|84.67|82.87|0
1645040770000|2022-02-16 19:46:10|85.24|83.44|85.58|83.78|85.58|83.78|85.24|83.44|0
1645040780000|2022-02-16 19:46:20|85.01|83.21|85.13|83.33|85.13|83.33|85.01|83.21|0
1645040790000|2022-02-16 19:46:30|85.18|83.38|85.01|83.21|85.3|83.5|85.01|83.21|0
1645040800000|2022-02-16 19:46:40|85.07|83.27|85.01|83.21|85.24|83.44|85.01|83.21|0
1645040810000|2022-02-16 19:46:50|85.07|83.27|85.01|83.21|85.13|83.33|85.01|83.21|0
1645040820000|2022-02-16 19:47:00|84.67|82.87|84.79|82.99|84.79|82.99|84.56|82.76|0
1645040830000|2022-02-16 19:47:10|84.56|82.76|84.84|83.04|84.84|83.04|84.45|82.65|0
1645040840000|2022-02-16 19:47:20|84.9|83.1|84.79|82.99|84.9|83.1|84.67|82.87|0
1645040850000|2022-02-16 19:47:30|84.67|82.87|84.56|82.76|84.67|82.87|84.56|82.76|0
1645040860000|2022-02-16 19:47:40|84.5|82.7|84.45|82.65|84.56|82.76|84.45|82.65|0
1645040870000|2022-02-16 19:47:50|84.56|82.76|83.66|81.86|84.56|82.76|83.66|81.86|0
1645040880000|2022-02-16 19:48:00|83.77|81.97|83.1|81.3|83.77|81.97|82.98|81.18|0
1645040890000|2022-02-16 19:48:10|83.15|81.35|82.87|81.07|83.15|81.35|82.87|81.07|0
1645040900000|2022-02-16 19:48:20|82.76|80.96|82.54|80.74|82.76|80.96|82.43|80.63|0
1645040910000|2022-02-16 19:48:30|82.65|80.85|81.98|80.18|82.65|80.85|81.98|80.18|0
1645040920000|2022-02-16 19:48:40|82.09|80.29|82.7|80.9|82.7|80.9|82.09|80.29|0
1645040930000|2022-02-16 19:48:50|82.76|80.96|82.87|81.07|82.87|81.07|82.76|80.96|0
1645040940000|2022-02-16 19:49:00|82.98|81.18|82.65|80.85|83.09|81.29|82.65|80.85|0
1645040950000|2022-02-16 19:49:10|83.32|81.52|83.43|81.63|83.66|81.86|83.32|81.52|0
1645040960000|2022-02-16 19:49:20|83.32|81.52|83.43|81.63|83.43|81.63|83.26|81.46|0
1645040970000|2022-02-16 19:49:30|83.71|81.91|83.54|81.74|83.71|81.91|83.43|81.63|0
1645040980000|2022-02-16 19:49:40|83.48|81.68|83.32|81.52|83.65|81.85|83.32|81.52|0
1645040990000|2022-02-16 19:49:50|83.48|81.68|82.87|81.07|83.54|81.74|82.87|81.07|0
1645041000000|2022-02-16 19:50:00|82.76|80.96|82.87|81.07|82.87|81.07|82.76|80.96|0
1645041010000|2022-02-16 19:50:10|82.98|81.18|82.7|80.9|82.98|81.18|82.65|80.85|0
1645041020000|2022-02-16 19:50:20|82.53|80.73|82.53|80.73|82.65|80.85|82.53|80.73|0
1645041030000|2022-02-16 19:50:30|82.65|80.85|82.53|80.73|82.65|80.85|82.31|80.51|0
1645041040000|2022-02-16 19:50:40|82.42|80.62|82.37|80.57|82.42|80.62|82.37|80.57|0
1645041050000|2022-02-16 19:50:50|82.42|80.62|82.42|80.62|82.65|80.85|82.42|80.62|0
1645041060000|2022-02-16 19:51:00|82.98|81.18|83.43|81.63|83.43|81.63|82.98|81.18|0
1645041070000|2022-02-16 19:51:10|82.98|81.18|82.87|81.07|83.09|81.29|82.87|81.07|0
1645041080000|2022-02-16 19:51:20|83.09|81.29|82.87|81.07|83.09|81.29|82.87|81.07|0
1645041090000|2022-02-16 19:51:30|82.98|81.18|83.2|81.4|83.32|81.52|82.98|81.18|0
1645041100000|2022-02-16 19:51:40|83.26|81.46|83.32|81.52|83.32|81.52|83.26|81.46|0
1645041110000|2022-02-16 19:51:50|83.43|81.63|83.54|81.74|83.54|81.74|83.43|81.63|0
1645041120000|2022-02-16 19:52:00|83.43|81.63|83.88|82.08|83.88|82.08|83.43|81.63|0
1645041130000|2022-02-16 19:52:10|83.76|81.96|83.43|81.63|83.76|81.96|83.32|81.52|0
1645041140000|2022-02-16 19:52:20|83.54|81.74|83.65|81.85|83.65|81.85|83.54|81.74|0
1645041150000|2022-02-16 19:52:30|83.76|81.96|83.76|81.96|84.1|82.3|83.76|81.96|0
1645041160000|2022-02-16 19:52:40|83.88|82.08|84.1|82.3|84.1|82.3|83.88|82.08|0
1645041170000|2022-02-16 19:52:50|83.99|82.19|84.33|82.53|84.33|82.53|83.99|82.19|0
1645041180000|2022-02-16 19:53:00|84.67|82.87|84.89|83.09|85.01|83.21|84.67|82.87|0
1645041190000|2022-02-16 19:53:10|84.83|83.03|85.01|83.21|85.01|83.21|84.83|83.03|0
1645041200000|2022-02-16 19:53:20|85.12|83.32|84.89|83.09|85.12|83.32|84.89|83.09|0
1645041210000|2022-02-16 19:53:30|84.78|82.98|84.72|82.92|85.01|83.21|84.72|82.92|0
1645041220000|2022-02-16 19:53:40|84.44|82.64|84.67|82.87|84.67|82.87|84.38|82.58|0
1645041230000|2022-02-16 19:53:50|84.78|82.98|85.01|83.21|85.01|83.21|84.78|82.98|0
1645041240000|2022-02-16 19:54:00|84.49|82.69|84.21|82.41|84.49|82.69|84.1|82.3|0
1645041250000|2022-02-16 19:54:10|84.1|82.3|84.1|82.3|84.1|82.3|83.99|82.19|0
1645041260000|2022-02-16 19:54:20|84.33|82.53|84.1|82.3|84.33|82.53|84.1|82.3|0
1645041270000|2022-02-16 19:54:30|83.93|82.13|84.1|82.3|84.1|82.3|83.93|82.13|0
1645041280000|2022-02-16 19:54:40|84.21|82.41|84.21|82.41|84.32|82.52|84.21|82.41|0
1645041290000|2022-02-16 19:54:50|84.32|82.52|84.32|82.52|84.32|82.52|84.1|82.3|0
1645041300000|2022-02-16 19:55:00|84.44|82.64|84.78|82.98|84.78|82.98|84.21|82.41|0
1645041310000|2022-02-16 19:55:10|84.89|83.09|84.55|82.75|84.89|83.09|84.32|82.52|0
1645041320000|2022-02-16 19:55:20|84.66|82.86|84.66|82.86|84.66|82.86|84.66|82.86|0
1645041330000|2022-02-16 19:55:30|84.78|82.98|84.89|83.09|84.89|83.09|84.66|82.86|0
1645041340000|2022-02-16 19:55:40|85|83.2|85.34|83.54|85.34|83.54|85|83.2|0
1645041350000|2022-02-16 19:55:50|85.12|83.32|85.17|83.37|85.23|83.43|85.12|83.32|0
1645041360000|2022-02-16 19:56:00|85.69|83.89|85.46|83.66|85.69|83.89|85.46|83.66|0
1645041370000|2022-02-16 19:56:10|85.12|83.32|85.69|83.89|85.69|83.89|85.12|83.32|0
1645041380000|2022-02-16 19:56:20|85.8|84|85.69|83.89|85.8|84|85.69|83.89|0
1645041390000|2022-02-16 19:56:30|85.34|83.54|85.34|83.54|85.34|83.54|85.12|83.32|0
1645041400000|2022-02-16 19:56:40|85.46|83.66|85.57|83.77|85.57|83.77|85.46|83.66|0
1645041410000|2022-02-16 19:56:50|85.69|83.89|85.8|84|85.8|84|85.57|83.77|0
1645041420000|2022-02-16 19:57:00|86.6|84.8|86.72|84.92|86.83|85.03|86.6|84.8|0
1645041430000|2022-02-16 19:57:10|86.43|84.63|86.37|84.57|86.43|84.63|86.31|84.51|0
1645041440000|2022-02-16 19:57:20|86.49|84.69|86.6|84.8|86.6|84.8|86.43|84.63|0
1645041450000|2022-02-16 19:57:30|87.29|85.49|87.41|85.61|87.41|85.61|87.29|85.49|0
1645041460000|2022-02-16 19:57:40|87.29|85.49|86.83|85.03|87.29|85.49|86.83|85.03|0
1645041470000|2022-02-16 19:57:50|86.6|84.8|86.89|85.09|86.89|85.09|86.6|84.8|0
1645041480000|2022-02-16 19:58:00|86.95|85.15|87.35|85.55|87.35|85.55|86.95|85.15|0
1645041490000|2022-02-16 19:58:10|87.18|85.38|87.41|85.61|87.41|85.61|87.18|85.38|0
1645041500000|2022-02-16 19:58:20|87.29|85.49|87.18|85.38|87.41|85.61|87.18|85.38|0
1645041510000|2022-02-16 19:58:30|87.35|85.55|87.41|85.61|87.52|85.72|87.35|85.55|0
1645041520000|2022-02-16 19:58:40|87.29|85.49|87.23|85.43|87.52|85.72|87.23|85.43|0
1645041530000|2022-02-16 19:58:50|87.29|85.49|87.29|85.49|87.35|85.55|87.29|85.49|0
1645041540000|2022-02-16 19:59:00|87.35|85.55|86.94|85.14|87.75|85.95|86.94|85.14|0
1645041550000|2022-02-16 19:59:10|86.83|85.03|86.54|84.74|86.83|85.03|86.54|84.74|0
1645041560000|2022-02-16 19:59:20|86.6|84.8|86.94|85.14|86.94|85.14|86.6|84.8|0
1645041570000|2022-02-16 19:59:30|87.06|85.26|86.83|85.03|87.17|85.37|86.83|85.03|0
1645041580000|2022-02-16 19:59:40|87.11|85.31|87.29|85.49|87.29|85.49|87.11|85.31|0
1645041590000|2022-02-16 19:59:50|87.52|85.72|87.75|85.95|87.75|85.95|87.52|85.72|0
1645041600000|2022-02-16 20:00:00|88.04|86.24|87.98|86.18|88.1|86.3|87.87|86.07|0
1645041610000|2022-02-16 20:00:10|88.1|86.3|88.16|86.36|88.22|86.42|87.98|86.18|0
1645041620000|2022-02-16 20:00:20|88.22|86.42|88.33|86.53|88.33|86.53|88.22|86.42|0
1645041630000|2022-02-16 20:00:30|88.57|86.77|89.15|87.35|89.15|87.35|88.57|86.77|0
1645041640000|2022-02-16 20:00:40|88.92|87.12|88.56|86.76|88.92|87.12|88.56|86.76|0
1645041650000|2022-02-16 20:00:50|88.22|86.42|88.39|86.59|88.39|86.59|88.22|86.42|0
1645041660000|2022-02-16 20:01:00|88.33|86.53|87.98|86.18|88.45|86.65|87.98|86.18|0
1645041670000|2022-02-16 20:01:10|88.1|86.3|88.33|86.53|88.33|86.53|88.1|86.3|0
1645041680000|2022-02-16 20:01:20|88.21|86.41|88.33|86.53|88.33|86.53|88.1|86.3|0
1645041690000|2022-02-16 20:01:30|88.27|86.47|87.75|85.95|88.27|86.47|87.75|85.95|0
1645041700000|2022-02-16 20:01:40|87.87|86.07|87.29|85.49|87.87|86.07|87.29|85.49|0
1645041710000|2022-02-16 20:01:50|87.4|85.6|86.83|85.03|87.4|85.6|86.83|85.03|0
1645041720000|2022-02-16 20:02:00|86.71|84.91|87.4|85.6|87.4|85.6|86.71|84.91|0
1645041730000|2022-02-16 20:02:10|87.17|85.37|87.29|85.49|87.4|85.6|87.17|85.37|0
1645041740000|2022-02-16 20:02:20|87.52|85.72|87.63|85.83|87.63|85.83|87.46|85.66|0
1645041750000|2022-02-16 20:02:30|87.75|85.95|87.29|85.49|87.75|85.95|87.29|85.49|0
1645041760000|2022-02-16 20:02:40|87.17|85.37|87.63|85.83|87.63|85.83|87.17|85.37|0
1645041770000|2022-02-16 20:02:50|87.86|86.06|87.92|86.12|88.1|86.3|87.86|86.06|0
1645041780000|2022-02-16 20:03:00|87.98|86.18|88.45|86.65|88.45|86.65|87.98|86.18|0
1645041790000|2022-02-16 20:03:10|88.33|86.53|88.56|86.76|88.8|87|88.33|86.53|0
1645041800000|2022-02-16 20:03:20|88.33|86.53|88.56|86.76|88.56|86.76|88.33|86.53|0
1645041810000|2022-02-16 20:03:30|88.45|86.65|88.79|86.99|88.79|86.99|88.45|86.65|0
1645041820000|2022-02-16 20:03:40|89.26|87.46|88.79|86.99|89.26|87.46|88.79|86.99|0
1645041830000|2022-02-16 20:03:50|89.61|87.81|89.61|87.81|89.61|87.81|89.38|87.58|0
1645041840000|2022-02-16 20:04:00|89.5|87.7|89.61|87.81|89.61|87.81|89.5|87.7|0
1645041850000|2022-02-16 20:04:10|89.73|87.93|89.97|88.17|89.97|88.17|89.61|87.81|0
1645041860000|2022-02-16 20:04:20|90.44|88.64|90.32|88.52|90.44|88.64|90.2|88.4|0
1645041870000|2022-02-16 20:04:30|90.56|88.76|92.1|90.3|92.1|90.3|90.56|88.76|0
1645041880000|2022-02-16 20:04:40|92.34|90.54|92.46|90.66|92.82|91.02|92.1|90.3|0
1645041890000|2022-02-16 20:04:50|92.28|90.48|92.46|90.66|92.46|90.66|91.86|90.06|0
1645041900000|2022-02-16 20:05:00|92.34|90.54|92.22|90.42|92.34|90.54|92.22|90.42|0
1645041910000|2022-02-16 20:05:10|92.1|90.3|92.04|90.24|92.1|90.3|92.04|90.24|0
1645041920000|2022-02-16 20:05:20|91.98|90.18|91.74|89.94|91.98|90.18|91.5|89.7|0
1645041930000|2022-02-16 20:05:30|91.39|89.59|91.74|89.94|91.74|89.94|91.39|89.59|0
1645041940000|2022-02-16 20:05:40|91.62|89.82|91.86|90.06|91.98|90.18|91.62|89.82|0
1645041950000|2022-02-16 20:05:50|91.98|90.18|91.98|90.18|91.98|90.18|91.74|89.94|0
1645041960000|2022-02-16 20:06:00|91.86|90.06|91.62|89.82|91.86|90.06|91.62|89.82|0
1645041970000|2022-02-16 20:06:10|91.74|89.94|91.62|89.82|91.98|90.18|91.62|89.82|0
1645041980000|2022-02-16 20:06:20|91.68|89.88|91.92|90.12|91.92|90.12|91.68|89.88|0
1645041990000|2022-02-16 20:06:30|92.04|90.24|91.74|89.94|92.22|90.42|91.74|89.94|0
1645042000000|2022-02-16 20:06:40|91.27|89.47|90.67|88.87|91.27|89.47|90.67|88.87|0
1645042010000|2022-02-16 20:06:50|90.79|88.99|91.03|89.23|91.03|89.23|90.67|88.87|0
1645042020000|2022-02-16 20:07:00|90.91|89.11|90.79|88.99|91.03|89.23|90.67|88.87|0
1645042030000|2022-02-16 20:07:10|90.44|88.64|90.67|88.87|90.67|88.87|90.44|88.64|0
1645042040000|2022-02-16 20:07:20|90.79|88.99|91.26|89.46|91.26|89.46|90.79|88.99|0
1645042050000|2022-02-16 20:07:30|90.91|89.11|90.85|89.05|90.91|89.11|90.67|88.87|0
1645042060000|2022-02-16 20:07:40|91.15|89.35|91.03|89.23|91.5|89.7|91.03|89.23|0
1645042070000|2022-02-16 20:07:50|91.26|89.46|91.26|89.46|91.38|89.58|91.15|89.35|0
1645042080000|2022-02-16 20:08:00|91.5|89.7|91.5|89.7|91.62|89.82|91.38|89.58|0
1645042090000|2022-02-16 20:08:10|91.15|89.35|91.26|89.46|91.38|89.58|91.15|89.35|0
1645042100000|2022-02-16 20:08:20|91.5|89.7|91.5|89.7|91.68|89.88|91.5|89.7|0
1645042110000|2022-02-16 20:08:30|91.98|90.18|91.5|89.7|91.98|90.18|91.5|89.7|0
1645042120000|2022-02-16 20:08:40|91.26|89.46|91.03|89.23|91.26|89.46|91.03|89.23|0
1645042130000|2022-02-16 20:08:50|91.08|89.28|91.14|89.34|91.26|89.46|91.03|89.23|0
1645042140000|2022-02-16 20:09:00|90.67|88.87|90.84|89.04|90.84|89.04|90.67|88.87|0
1645042150000|2022-02-16 20:09:10|90.91|89.11|90.55|88.75|90.91|89.11|90.43|88.63|0
1645042160000|2022-02-16 20:09:20|90.84|89.04|90.91|89.11|90.91|89.11|90.67|88.87|0
1645042170000|2022-02-16 20:09:30|91.14|89.34|91.26|89.46|91.26|89.46|91.14|89.34|0
1645042180000|2022-02-16 20:09:40|91.38|89.58|91.02|89.22|91.38|89.58|91.02|89.22|0
1645042190000|2022-02-16 20:09:50|90.91|89.11|90.91|89.11|91.02|89.22|90.91|89.11|0
1645042200000|2022-02-16 20:10:00|91.14|89.34|90.91|89.11|91.26|89.46|90.91|89.11|0
1645042210000|2022-02-16 20:10:10|91.02|89.22|91.02|89.22|91.02|89.22|90.91|89.11|0
1645042220000|2022-02-16 20:10:20|91.14|89.34|91.02|89.22|91.14|89.34|91.02|89.22|0
1645042230000|2022-02-16 20:10:30|90.67|88.87|90.67|88.87|90.9|89.1|90.67|88.87|0
1645042240000|2022-02-16 20:10:40|90.79|88.99|90.55|88.75|90.9|89.1|90.55|88.75|0
1645042250000|2022-02-16 20:10:50|90.67|88.87|90.67|88.87|90.79|88.99|90.67|88.87|0
1645042260000|2022-02-16 20:11:00|90.55|88.75|90.19|88.39|90.55|88.75|90.19|88.39|0
1645042270000|2022-02-16 20:11:10|90.08|88.28|89.84|88.04|90.08|88.28|89.84|88.04|0
1645042280000|2022-02-16 20:11:20|89.72|87.92|89.49|87.69|89.72|87.92|89.37|87.57|0
1645042290000|2022-02-16 20:11:30|89.66|87.86|89.49|87.69|89.66|87.86|89.31|87.51|0
1645042300000|2022-02-16 20:11:40|89.43|87.63|89.37|87.57|89.49|87.69|89.37|87.57|0
1645042310000|2022-02-16 20:11:50|89.49|87.69|89.25|87.45|89.49|87.69|89.14|87.34|0
1645042320000|2022-02-16 20:12:00|88.9|87.1|88.78|86.98|89.14|87.34|88.78|86.98|0
1645042330000|2022-02-16 20:12:10|89.02|87.22|89.14|87.34|89.49|87.69|89.02|87.22|0
1645042340000|2022-02-16 20:12:20|89.02|87.22|88.78|86.98|89.02|87.22|88.43|86.63|0
1645042350000|2022-02-16 20:12:30|88.55|86.75|88.67|86.87|88.78|86.98|88.55|86.75|0
1645042360000|2022-02-16 20:12:40|89.02|87.22|89.25|87.45|89.25|87.45|89.02|87.22|0
1645042370000|2022-02-16 20:12:50|89.19|87.39|89.13|87.33|89.49|87.69|89.13|87.33|0
1645042380000|2022-02-16 20:13:00|89.37|87.57|89.72|87.92|89.84|88.04|89.37|87.57|0
1645042390000|2022-02-16 20:13:10|89.96|88.16|89.84|88.04|89.96|88.16|89.72|87.92|0
1645042400000|2022-02-16 20:13:20|89.6|87.8|89.49|87.69|89.6|87.8|89.37|87.57|0
1645042410000|2022-02-16 20:13:30|89.72|87.92|89.37|87.57|89.72|87.92|89.37|87.57|0
1645042420000|2022-02-16 20:13:40|89.13|87.33|89.13|87.33|89.25|87.45|89.13|87.33|0
1645042430000|2022-02-16 20:13:50|88.9|87.1|88.78|86.98|88.9|87.1|88.67|86.87|0
1645042440000|2022-02-16 20:14:00|88.9|87.1|89.37|87.57|89.37|87.57|88.67|86.87|0
1645042450000|2022-02-16 20:14:10|89.25|87.45|88.9|87.1|89.25|87.45|88.9|87.1|0
1645042460000|2022-02-16 20:14:20|88.67|86.87|89.02|87.22|89.02|87.22|88.67|86.87|0
1645042470000|2022-02-16 20:14:30|89.13|87.33|89.37|87.57|89.37|87.57|88.9|87.1|0
1645042480000|2022-02-16 20:14:40|89.48|87.68|89.48|87.68|89.6|87.8|89.48|87.68|0
1645042490000|2022-02-16 20:14:50|89.19|87.39|89.37|87.57|89.37|87.57|89.19|87.39|0
1645042500000|2022-02-16 20:15:00|89.6|87.8|89.54|87.74|89.6|87.8|89.42|87.62|0
1645042510000|2022-02-16 20:15:10|89.25|87.45|88.9|87.1|89.25|87.45|88.9|87.1|0
1645042520000|2022-02-16 20:15:20|88.95|87.15|89.13|87.33|89.13|87.33|88.78|86.98|0
1645042530000|2022-02-16 20:15:30|89.25|87.45|88.9|87.1|89.25|87.45|88.9|87.1|0
1645042540000|2022-02-16 20:15:40|89.13|87.33|88.78|86.98|89.13|87.33|88.43|86.63|0
1645042550000|2022-02-16 20:15:50|88.9|87.1|89.25|87.45|89.25|87.45|88.9|87.1|0
1645042560000|2022-02-16 20:16:00|89.48|87.68|89.13|87.33|89.48|87.68|89.13|87.33|0
1645042570000|2022-02-16 20:16:10|88.9|87.1|88.78|86.98|88.9|87.1|88.66|86.86|0
1645042580000|2022-02-16 20:16:20|89.01|87.21|89.13|87.33|89.13|87.33|89.01|87.21|0
1645042590000|2022-02-16 20:16:30|89.36|87.56|89.25|87.45|89.48|87.68|89.25|87.45|0
1645042600000|2022-02-16 20:16:40|89.48|87.68|89.72|87.92|89.95|88.15|89.48|87.68|0
1645042610000|2022-02-16 20:16:50|89.83|88.03|89.95|88.15|89.95|88.15|89.83|88.03|0
1645042620000|2022-02-16 20:17:00|90.42|88.62|87.88|86.08|90.42|88.62|87.88|86.08|0
1645042630000|2022-02-16 20:17:10|87.76|85.96|87.88|86.08|87.88|86.08|87.76|85.96|0
1645042640000|2022-02-16 20:17:20|87.76|85.96|87.53|85.73|87.76|85.96|87.53|85.73|0
1645042650000|2022-02-16 20:17:30|87.65|85.85|87.53|85.73|87.7|85.9|87.53|85.73|0
1645042660000|2022-02-16 20:17:40|87.18|85.38|87.17|85.37|87.18|85.38|87.06|85.26|0
1645042670000|2022-02-16 20:17:50|87.06|85.26|87.17|85.37|87.17|85.37|87.06|85.26|0
1645042680000|2022-02-16 20:18:00|87.29|85.49|86.71|84.91|87.29|85.49|86.47|84.67|0
1645042690000|2022-02-16 20:18:10|86.47|84.67|86.47|84.67|86.47|84.67|86.36|84.56|0
1645042700000|2022-02-16 20:18:20|86.94|85.14|86.36|84.56|86.94|85.14|86.36|84.56|0
1645042710000|2022-02-16 20:18:30|86.71|84.91|86.71|84.91|86.71|84.91|86.47|84.67|0
1645042720000|2022-02-16 20:18:40|86.82|85.02|87.11|85.31|87.11|85.31|86.82|85.02|0
1645042730000|2022-02-16 20:18:50|87.06|85.26|86.94|85.14|87.06|85.26|86.94|85.14|0
1645042740000|2022-02-16 20:19:00|87.11|85.31|87.06|85.26|87.11|85.31|87.06|85.26|0
1645042750000|2022-02-16 20:19:10|87.17|85.37|87.17|85.37|87.17|85.37|87.06|85.26|0
1645042760000|2022-02-16 20:19:20|87.29|85.49|87.29|85.49|87.53|85.73|87.29|85.49|0
1645042770000|2022-02-16 20:19:30|87.17|85.37|87.64|85.84|87.64|85.84|87.17|85.37|0
1645042780000|2022-02-16 20:19:40|87.52|85.72|87.76|85.96|87.76|85.96|87.52|85.72|0
1645042790000|2022-02-16 20:19:50|87.64|85.84|88.23|86.43|88.23|86.43|87.64|85.84|0
1645042800000|2022-02-16 20:20:00|88|86.2|87.88|86.08|88|86.2|87.76|85.96|0
1645042810000|2022-02-16 20:20:10|87.64|85.84|87.76|85.96|87.88|86.08|87.64|85.84|0
1645042820000|2022-02-16 20:20:20|88.11|86.31|88.23|86.43|88.23|86.43|88.05|86.25|0
1645042830000|2022-02-16 20:20:30|88|86.2|87.88|86.08|88|86.2|87.88|86.08|0
1645042840000|2022-02-16 20:20:40|87.99|86.19|87.64|85.84|88.11|86.31|87.64|85.84|0
1645042850000|2022-02-16 20:20:50|87.52|85.72|87.29|85.49|87.52|85.72|87.29|85.49|0
1645042860000|2022-02-16 20:21:00|87.41|85.61|86.76|84.96|87.41|85.61|86.7|84.9|0
1645042870000|2022-02-16 20:21:10|86.94|85.14|86.94|85.14|86.94|85.14|86.7|84.9|0
1645042880000|2022-02-16 20:21:20|87.05|85.25|87.29|85.49|87.29|85.49|87.05|85.25|0
1645042890000|2022-02-16 20:21:30|87.17|85.37|87.29|85.49|87.29|85.49|87.17|85.37|0
1645042900000|2022-02-16 20:21:40|87.05|85.25|87.29|85.49|87.29|85.49|87.05|85.25|0
1645042910000|2022-02-16 20:21:50|87.64|85.84|87.76|85.96|87.76|85.96|87.64|85.84|0
1645042920000|2022-02-16 20:22:00|87.88|86.08|87.99|86.19|87.99|86.19|87.76|85.96|0
1645042930000|2022-02-16 20:22:10|87.88|86.08|87.17|85.37|87.88|86.08|87.17|85.37|0
1645042940000|2022-02-16 20:22:20|87.05|85.25|87.05|85.25|87.05|85.25|87.05|85.25|0
1645042950000|2022-02-16 20:22:30|86.94|85.14|87.17|85.37|87.17|85.37|86.94|85.14|0
1645042960000|2022-02-16 20:22:40|86.94|85.14|86.7|84.9|86.94|85.14|86.7|84.9|0
1645042970000|2022-02-16 20:22:50|86.82|85.02|86|84.2|86.82|85.02|86|84.2|0
1645042980000|2022-02-16 20:23:00|86.12|84.32|86.23|84.43|86.47|84.67|86.12|84.32|0
1645042990000|2022-02-16 20:23:10|85.77|83.97|85.65|83.85|86|84.2|85.31|83.51|0
1645043000000|2022-02-16 20:23:20|86|84.2|86.64|84.84|86.64|84.84|86|84.2|0
1645043010000|2022-02-16 20:23:30|86.23|84.43|85.88|84.08|86.23|84.43|85.77|83.97|0
1645043020000|2022-02-16 20:23:40|86|84.2|86.12|84.32|86.12|84.32|86|84.2|0
1645043030000|2022-02-16 20:23:50|86.41|84.61|86.47|84.67|86.58|84.78|86.35|84.55|0
1645043040000|2022-02-16 20:24:00|86.76|84.96|86.47|84.67|86.76|84.96|86.35|84.55|0
1645043050000|2022-02-16 20:24:10|86.7|84.9|86.82|85.02|87.05|85.25|86.7|84.9|0
1645043060000|2022-02-16 20:24:20|86.93|85.13|86|84.2|86.93|85.13|86|84.2|0
1645043070000|2022-02-16 20:24:30|86.12|84.32|86.23|84.43|86.35|84.55|86.12|84.32|0
1645043080000|2022-02-16 20:24:40|86.35|84.55|87.05|85.25|87.05|85.25|86.35|84.55|0
1645043090000|2022-02-16 20:24:50|87.17|85.37|86.93|85.13|87.17|85.37|86.93|85.13|0
1645043100000|2022-02-16 20:25:00|86.82|85.02|86.93|85.13|87.28|85.48|86.82|85.02|0
1645043110000|2022-02-16 20:25:10|87.11|85.31|87.34|85.54|87.34|85.54|87.11|85.31|0
1645043120000|2022-02-16 20:25:20|87.17|85.37|87.4|85.6|87.4|85.6|87.17|85.37|0
1645043130000|2022-02-16 20:25:30|87.28|85.48|87.28|85.48|87.28|85.48|87.05|85.25|0
1645043140000|2022-02-16 20:25:40|87.34|85.54|87.87|86.07|87.87|86.07|87.34|85.54|0
1645043150000|2022-02-16 20:25:50|87.75|85.95|87.75|85.95|87.75|85.95|87.75|85.95|0
1645043160000|2022-02-16 20:26:00|87.87|86.07|87.64|85.84|87.87|86.07|87.28|85.48|0
1645043170000|2022-02-16 20:26:10|87.99|86.19|87.87|86.07|87.99|86.19|87.87|86.07|0
1645043180000|2022-02-16 20:26:20|88.11|86.31|87.63|85.83|88.11|86.31|87.63|85.83|0
1645043190000|2022-02-16 20:26:30|87.52|85.72|87.28|85.48|87.52|85.72|87.28|85.48|0
1645043200000|2022-02-16 20:26:40|87.4|85.6|88.11|86.31|88.11|86.31|87.4|85.6|0
1645043210000|2022-02-16 20:26:50|87.99|86.19|87.46|85.66|87.99|86.19|87.46|85.66|0
1645043220000|2022-02-16 20:27:00|87.28|85.48|87.52|85.72|87.52|85.72|87.28|85.48|0
1645043230000|2022-02-16 20:27:10|88.11|86.31|88.26|86.46|88.26|86.46|87.99|86.19|0
1645043240000|2022-02-16 20:27:20|88.38|86.58|88.14|86.34|88.38|86.58|88.02|86.22|0
1645043250000|2022-02-16 20:27:30|88.26|86.46|88.61|86.81|88.61|86.81|88.26|86.46|0
1645043260000|2022-02-16 20:27:40|88.79|86.99|88.5|86.7|88.85|87.05|88.5|86.7|0
1645043270000|2022-02-16 20:27:50|88.61|86.81|88.97|87.17|88.97|87.17|88.61|86.81|0
1645043280000|2022-02-16 20:28:00|88.73|86.93|88.32|86.52|88.97|87.17|88.32|86.52|0
1645043290000|2022-02-16 20:28:10|88.26|86.46|88.26|86.46|88.38|86.58|88.02|86.22|0
1645043300000|2022-02-16 20:28:20|87.67|85.87|87.79|85.99|87.79|85.99|87.67|85.87|0
1645043310000|2022-02-16 20:28:30|88.02|86.22|88.02|86.22|88.26|86.46|88.02|86.22|0
1645043320000|2022-02-16 20:28:40|87.79|85.99|87.79|85.99|88.02|86.22|87.79|85.99|0
1645043330000|2022-02-16 20:28:50|87.91|86.11|87.67|85.87|87.91|86.11|87.55|85.75|0
1645043340000|2022-02-16 20:29:00|88.02|86.22|88.61|86.81|88.61|86.81|88.02|86.22|0
1645043350000|2022-02-16 20:29:10|88.38|86.58|88.14|86.34|88.49|86.69|88.14|86.34|0
1645043360000|2022-02-16 20:29:20|88.38|86.58|88.79|86.99|88.79|86.99|88.38|86.58|0
1645043370000|2022-02-16 20:29:30|88.61|86.81|88.73|86.93|88.85|87.05|88.61|86.81|0
1645043380000|2022-02-16 20:29:40|88.85|87.05|88.73|86.93|88.85|87.05|88.73|86.93|0
1645043390000|2022-02-16 20:29:50|88.61|86.81|89.68|87.88|89.73|87.93|88.61|86.81|0
1645043400000|2022-02-16 20:30:00|89.44|87.64|89.92|88.12|89.92|88.12|89.32|87.52|0
1645043410000|2022-02-16 20:30:10|89.56|87.76|88.85|87.05|89.56|87.76|88.85|87.05|0
1645043420000|2022-02-16 20:30:20|88.73|86.93|88.37|86.57|88.73|86.93|88.37|86.57|0
1645043430000|2022-02-16 20:30:30|88.49|86.69|88.85|87.05|88.85|87.05|88.49|86.69|0
1645043440000|2022-02-16 20:30:40|88.96|87.16|89.14|87.34|89.14|87.34|88.96|87.16|0
1645043450000|2022-02-16 20:30:50|88.78|86.98|88.49|86.69|88.78|86.98|88.49|86.69|0
1645043460000|2022-02-16 20:31:00|88.37|86.57|88.26|86.46|88.37|86.57|88.14|86.34|0
1645043470000|2022-02-16 20:31:10|88.14|86.34|87.9|86.1|88.14|86.34|87.9|86.1|0
1645043480000|2022-02-16 20:31:20|87.78|85.98|88.02|86.22|88.02|86.22|87.78|85.98|0
1645043490000|2022-02-16 20:31:30|88.14|86.34|88.31|86.51|88.31|86.51|88.14|86.34|0
1645043500000|2022-02-16 20:31:40|88.14|86.34|88.02|86.22|88.14|86.34|88.02|86.22|0
1645043510000|2022-02-16 20:31:50|87.9|86.1|88.14|86.34|88.14|86.34|87.9|86.1|0
1645043520000|2022-02-16 20:32:00|88.25|86.45|87.08|85.28|88.25|86.45|87.08|85.28|0
1645043530000|2022-02-16 20:32:10|87.32|85.52|86.79|84.99|87.32|85.52|86.79|84.99|0
1645043540000|2022-02-16 20:32:20|86.85|85.05|86.73|84.93|86.85|85.05|86.73|84.93|0
1645043550000|2022-02-16 20:32:30|86.61|84.81|86.38|84.58|86.61|84.81|86.38|84.58|0
1645043560000|2022-02-16 20:32:40|85.92|84.12|85.69|83.89|86.03|84.23|85.69|83.89|0
1645043570000|2022-02-16 20:32:50|86.03|84.23|85.57|83.77|86.03|84.23|85.57|83.77|0
1645043580000|2022-02-16 20:33:00|85.8|84|86.03|84.23|86.03|84.23|85.8|84|0
1645043590000|2022-02-16 20:33:10|85.8|84|85.69|83.89|85.8|84|85.57|83.77|0
1645043600000|2022-02-16 20:33:20|85.8|84|86.26|84.46|86.26|84.46|85.8|84|0
1645043610000|2022-02-16 20:33:30|86.38|84.58|86.38|84.58|86.5|84.7|86.38|84.58|0
1645043620000|2022-02-16 20:33:40|86.26|84.46|85.62|83.82|86.26|84.46|85.62|83.82|0
1645043630000|2022-02-16 20:33:50|85.92|84.12|86.03|84.23|86.15|84.35|85.92|84.12|0
1645043640000|2022-02-16 20:34:00|85.92|84.12|85.68|83.88|85.92|84.12|85.57|83.77|0
1645043650000|2022-02-16 20:34:10|85.57|83.77|85.57|83.77|85.68|83.88|85.57|83.77|0
1645043660000|2022-02-16 20:34:20|85.34|83.54|85.68|83.88|85.68|83.88|85.34|83.54|0
1645043670000|2022-02-16 20:34:30|85.57|83.77|85.92|84.12|86.03|84.23|85.57|83.77|0
1645043680000|2022-02-16 20:34:40|86.03|84.23|86.38|84.58|86.5|84.7|85.92|84.12|0
1645043690000|2022-02-16 20:34:50|86.26|84.46|86.84|85.04|86.84|85.04|86.2|84.4|0
1645043700000|2022-02-16 20:35:00|86.73|84.93|86.84|85.04|86.96|85.16|86.73|84.93|0
1645043710000|2022-02-16 20:35:10|86.73|84.93|86.49|84.69|86.84|85.04|86.49|84.69|0
1645043720000|2022-02-16 20:35:20|86.73|84.93|87.08|85.28|87.19|85.39|86.67|84.87|0
1645043730000|2022-02-16 20:35:30|86.96|85.16|87.19|85.39|87.19|85.39|86.96|85.16|0
1645043740000|2022-02-16 20:35:40|87.13|85.33|86.96|85.16|87.25|85.45|86.96|85.16|0
1645043750000|2022-02-16 20:35:50|87.08|85.28|86.9|85.1|87.08|85.28|86.73|84.93|0
1645043760000|2022-02-16 20:36:00|86.96|85.16|86.84|85.04|86.96|85.16|86.49|84.69|0
1645043770000|2022-02-16 20:36:10|86.73|84.93|86.38|84.58|86.84|85.04|86.26|84.46|0
1645043780000|2022-02-16 20:36:20|86.49|84.69|86.73|84.93|86.73|84.93|86.49|84.69|0
1645043790000|2022-02-16 20:36:30|86.84|85.04|86.61|84.81|86.84|85.04|86.61|84.81|0
1645043800000|2022-02-16 20:36:40|86.73|84.93|87.12|85.32|87.23|85.43|86.49|84.69|0
1645043810000|2022-02-16 20:36:50|87.47|85.67|87.93|86.13|87.93|86.13|87.35|85.55|0
1645043820000|2022-02-16 20:37:00|87.82|86.02|87.82|86.02|87.82|86.02|87.82|86.02|0
1645043830000|2022-02-16 20:37:10|88.05|86.25|88.29|86.49|88.29|86.49|88.05|86.25|0
1645043840000|2022-02-16 20:37:20|88.64|86.84|89.35|87.55|89.35|87.55|88.64|86.84|0
1645043850000|2022-02-16 20:37:30|89.45|87.65|89.16|87.36|89.45|87.65|89.16|87.36|0
1645043860000|2022-02-16 20:37:40|88.98|87.18|89.04|87.24|89.04|87.24|88.81|87.01|0
1645043870000|2022-02-16 20:37:50|88.92|87.12|88.92|87.12|89.04|87.24|88.86|87.06|0
1645043880000|2022-02-16 20:38:00|89.04|87.24|89.75|87.95|89.87|88.07|89.04|87.24|0
1645043890000|2022-02-16 20:38:10|89.99|88.19|89.99|88.19|90.11|88.31|89.75|87.95|0
1645043900000|2022-02-16 20:38:20|89.87|88.07|89.63|87.83|89.87|88.07|89.63|87.83|0
1645043910000|2022-02-16 20:38:30|89.52|87.72|89.99|88.19|89.99|88.19|89.52|87.72|0
1645043920000|2022-02-16 20:38:40|89.87|88.07|89.4|87.6|89.87|88.07|89.4|87.6|0
1645043930000|2022-02-16 20:38:50|89.51|87.71|89.4|87.6|89.51|87.71|89.4|87.6|0
1645043940000|2022-02-16 20:39:00|89.51|87.71|89.1|87.3|89.63|87.83|89.1|87.3|0
1645043950000|2022-02-16 20:39:10|89.04|87.24|89.04|87.24|89.1|87.3|88.92|87.12|0
1645043960000|2022-02-16 20:39:20|88.92|87.12|88.98|87.18|88.98|87.18|88.92|87.12|0
1645043970000|2022-02-16 20:39:30|89.16|87.36|89.63|87.83|89.75|87.95|89.16|87.36|0
1645043980000|2022-02-16 20:39:40|89.51|87.71|89.4|87.6|89.51|87.71|89.4|87.6|0
1645043990000|2022-02-16 20:39:50|89.75|87.95|89.99|88.19|90.16|88.36|89.75|87.95|0
1645044000000|2022-02-16 20:40:00|89.51|87.71|89.63|87.83|89.63|87.83|89.51|87.71|0
1645044010000|2022-02-16 20:40:10|89.51|87.71|89.16|87.36|89.51|87.71|89.16|87.36|0
1645044020000|2022-02-16 20:40:20|89.51|87.71|89.51|87.71|89.63|87.83|89.51|87.71|0
1645044030000|2022-02-16 20:40:30|89.57|87.77|89.87|88.07|89.87|88.07|89.39|87.59|0
1645044040000|2022-02-16 20:40:40|90.34|88.54|90.23|88.43|90.46|88.66|90.23|88.43|0
1645044050000|2022-02-16 20:40:50|90.11|88.31|89.87|88.07|90.11|88.31|89.87|88.07|0
1645044060000|2022-02-16 20:41:00|90.11|88.31|89.51|87.71|90.11|88.31|89.39|87.59|0
1645044070000|2022-02-16 20:41:10|89.39|87.59|89.04|87.24|89.39|87.59|89.04|87.24|0
1645044080000|2022-02-16 20:41:20|89.16|87.36|89.16|87.36|89.28|87.48|89.04|87.24|0
1645044090000|2022-02-16 20:41:30|89.39|87.59|89.63|87.83|89.75|87.95|89.39|87.59|0
1645044100000|2022-02-16 20:41:40|89.51|87.71|89.75|87.95|89.75|87.95|89.51|87.71|0
1645044110000|2022-02-16 20:41:50|89.87|88.07|89.87|88.07|90.1|88.3|89.87|88.07|0
1645044120000|2022-02-16 20:42:00|89.51|87.71|89.16|87.36|89.57|87.77|89.16|87.36|0
1645044130000|2022-02-16 20:42:10|89.09|87.29|89.27|87.47|89.27|87.47|89.09|87.29|0
1645044140000|2022-02-16 20:42:20|89.16|87.36|89.87|88.07|89.87|88.07|89.16|87.36|0
1645044150000|2022-02-16 20:42:30|89.99|88.19|89.99|88.19|90.1|88.3|89.99|88.19|0
1645044160000|2022-02-16 20:42:40|90.04|88.24|89.87|88.07|90.1|88.3|89.87|88.07|0
1645044170000|2022-02-16 20:42:50|89.98|88.18|90.1|88.3|90.1|88.3|89.98|88.18|0
1645044180000|2022-02-16 20:43:00|89.98|88.18|90.22|88.42|90.22|88.42|89.98|88.18|0
1645044190000|2022-02-16 20:43:10|90.1|88.3|89.51|87.71|90.1|88.3|89.51|87.71|0
1645044200000|2022-02-16 20:43:20|89.63|87.83|89.27|87.47|89.63|87.83|89.15|87.35|0
1645044210000|2022-02-16 20:43:30|89.15|87.35|89.27|87.47|89.27|87.47|89.15|87.35|0
1645044220000|2022-02-16 20:43:40|89.39|87.59|89.27|87.47|89.51|87.71|89.27|87.47|0
1645044230000|2022-02-16 20:43:50|89.15|87.35|88.97|87.17|89.27|87.47|88.97|87.17|0
1645044240000|2022-02-16 20:44:00|88.92|87.12|88.92|87.12|89.27|87.47|88.92|87.12|0
1645044250000|2022-02-16 20:44:10|89.04|87.24|89.15|87.35|89.27|87.47|89.04|87.24|0
1645044260000|2022-02-16 20:44:20|89.51|87.71|89.98|88.18|89.98|88.18|89.51|87.71|0
1645044270000|2022-02-16 20:44:30|89.8|88|89.39|87.59|89.8|88|89.39|87.59|0
1645044280000|2022-02-16 20:44:40|89.27|87.47|89.03|87.23|89.27|87.47|89.03|87.23|0
1645044290000|2022-02-16 20:44:50|88.92|87.12|89.09|87.29|89.09|87.29|88.92|87.12|0
1645044300000|2022-02-16 20:45:00|89.27|87.47|88.8|87|89.27|87.47|88.68|86.88|0
1645044310000|2022-02-16 20:45:10|89.15|87.35|90.1|88.3|90.1|88.3|89.15|87.35|0
1645044320000|2022-02-16 20:45:20|89.8|88|88.68|86.88|89.8|88|88.68|86.88|0
1645044330000|2022-02-16 20:45:30|88.09|86.29|87.74|85.94|88.09|86.29|87.74|85.94|0
1645044340000|2022-02-16 20:45:40|88.21|86.41|89.27|87.47|89.27|87.47|88.21|86.41|0
1645044350000|2022-02-16 20:45:50|89.15|87.35|89.56|87.76|89.74|87.94|89.15|87.35|0
1645044360000|2022-02-16 20:46:00|89.27|87.47|90.22|88.42|90.22|88.42|89.27|87.47|0
1645044370000|2022-02-16 20:46:10|90.34|88.54|90.58|88.78|90.58|88.78|90.22|88.42|0
1645044380000|2022-02-16 20:46:20|91.05|89.25|90.7|88.9|91.05|89.25|90.7|88.9|0
1645044390000|2022-02-16 20:46:30|90.93|89.13|89.86|88.06|90.93|89.13|89.86|88.06|0
1645044400000|2022-02-16 20:46:40|89.98|88.18|89.86|88.06|89.98|88.18|89.51|87.71|0
1645044410000|2022-02-16 20:46:50|90.34|88.54|90.7|88.9|90.7|88.9|90.34|88.54|0
1645044420000|2022-02-16 20:47:00|90.93|89.13|90.58|88.78|90.93|89.13|90.58|88.78|0
1645044430000|2022-02-16 20:47:10|90.63|88.83|90.81|89.01|90.81|89.01|90.46|88.66|0
1645044440000|2022-02-16 20:47:20|90.58|88.78|91.05|89.25|91.05|89.25|90.58|88.78|0
1645044450000|2022-02-16 20:47:30|90.81|89.01|90.57|88.77|90.81|89.01|90.57|88.77|0
1645044460000|2022-02-16 20:47:40|89.74|87.94|89.62|87.82|89.86|88.06|89.62|87.82|0
1645044470000|2022-02-16 20:47:50|89.86|88.06|89.86|88.06|89.98|88.18|89.86|88.06|0
1645044480000|2022-02-16 20:48:00|90.1|88.3|89.15|87.35|90.1|88.3|89.15|87.35|0
1645044490000|2022-02-16 20:48:10|89.62|87.82|89.62|87.82|89.74|87.94|89.39|87.59|0
1645044500000|2022-02-16 20:48:20|89.27|87.47|89.27|87.47|89.27|87.47|89.15|87.35|0
1645044510000|2022-02-16 20:48:30|89.15|87.35|89.09|87.29|89.15|87.35|89.03|87.23|0
1645044520000|2022-02-16 20:48:40|88.91|87.11|89.86|88.06|89.86|88.06|88.91|87.11|0
1645044530000|2022-02-16 20:48:50|90.1|88.3|90.69|88.89|90.69|88.89|90.1|88.3|0
1645044540000|2022-02-16 20:49:00|90.33|88.53|90.69|88.89|90.69|88.89|90.33|88.53|0
1645044550000|2022-02-16 20:49:10|90.87|89.07|90.63|88.83|90.87|89.07|90.57|88.77|0
1645044560000|2022-02-16 20:49:20|90.33|88.53|89.98|88.18|90.33|88.53|89.98|88.18|0
1645044570000|2022-02-16 20:49:30|89.86|88.06|90.21|88.41|90.21|88.41|89.86|88.06|0
1645044580000|2022-02-16 20:49:40|90.27|88.47|90.39|88.59|90.57|88.77|90.27|88.47|0
1645044590000|2022-02-16 20:49:50|90.57|88.77|90.93|89.13|91.05|89.25|90.57|88.77|0
1645044600000|2022-02-16 20:50:00|92.13|90.33|93.16|91.36|93.16|91.36|92.13|90.33|0
1645044610000|2022-02-16 20:50:10|92.25|90.45|91.41|89.61|92.25|90.45|91.29|89.49|0
1645044620000|2022-02-16 20:50:20|91.65|89.85|91.41|89.61|91.65|89.85|91.41|89.61|0
1645044630000|2022-02-16 20:50:30|90.93|89.13|90.87|89.07|91.17|89.37|90.87|89.07|0
1645044640000|2022-02-16 20:50:40|90.81|89.01|90.03|88.23|90.81|89.01|90.03|88.23|0
1645044650000|2022-02-16 20:50:50|90.21|88.41|90.09|88.29|90.33|88.53|90.09|88.29|0
1645044660000|2022-02-16 20:51:00|90.57|88.77|91.17|89.37|91.29|89.49|90.57|88.77|0
1645044670000|2022-02-16 20:51:10|91.41|89.61|90.81|89.01|91.41|89.61|90.81|89.01|0
1645044680000|2022-02-16 20:51:20|90.57|88.77|90.33|88.53|90.57|88.77|90.15|88.35|0
1645044690000|2022-02-16 20:51:30|90.93|89.13|90.93|89.13|90.93|89.13|90.69|88.89|0
1645044700000|2022-02-16 20:51:40|90.87|89.07|90.81|89.01|90.87|89.07|90.69|88.89|0
1645044710000|2022-02-16 20:51:50|90.75|88.95|90.45|88.65|90.75|88.95|90.45|88.65|0
1645044720000|2022-02-16 20:52:00|91.17|89.37|91.17|89.37|91.41|89.61|90.81|89.01|0
1645044730000|2022-02-16 20:52:10|91.41|89.61|91.53|89.73|91.53|89.73|91.41|89.61|0
1645044740000|2022-02-16 20:52:20|91.65|89.85|91.41|89.61|91.65|89.85|91.41|89.61|0
1645044750000|2022-02-16 20:52:30|91.46|89.66|91.77|89.97|91.77|89.97|91.46|89.66|0
1645044760000|2022-02-16 20:52:40|91.65|89.85|91.05|89.25|91.65|89.85|91.05|89.25|0
1645044770000|2022-02-16 20:52:50|90.93|89.13|90.87|89.07|91.05|89.25|90.87|89.07|0
1645044780000|2022-02-16 20:53:00|90.98|89.18|91.41|89.61|91.41|89.61|90.98|89.18|0
1645044790000|2022-02-16 20:53:10|91.22|89.42|90.45|88.65|91.29|89.49|90.45|88.65|0
1645044800000|2022-02-16 20:53:20|91.05|89.25|90.93|89.13|91.05|89.25|90.69|88.89|0
1645044810000|2022-02-16 20:53:30|90.69|88.89|90.57|88.77|90.69|88.89|90.33|88.53|0
1645044820000|2022-02-16 20:53:40|90.09|88.29|90.15|88.35|90.15|88.35|89.97|88.17|0
1645044830000|2022-02-16 20:53:50|90.21|88.41|90.21|88.41|90.33|88.53|90.21|88.41|0
1645044840000|2022-02-16 20:54:00|90.45|88.65|90.33|88.53|90.45|88.65|90.21|88.41|0
1645044850000|2022-02-16 20:54:10|90.09|88.29|89.85|88.05|90.09|88.29|89.79|87.99|0
1645044860000|2022-02-16 20:54:20|89.73|87.93|90.09|88.29|90.09|88.29|89.73|87.93|0
1645044870000|2022-02-16 20:54:30|89.73|87.93|89.38|87.58|89.73|87.93|89.38|87.58|0
1645044880000|2022-02-16 20:54:40|89.5|87.7|88.08|86.28|89.5|87.7|88.08|86.28|0
1645044890000|2022-02-16 20:54:50|87.73|85.93|87.5|85.7|87.85|86.05|87.5|85.7|0
1645044900000|2022-02-16 20:55:00|87.9|86.1|87.85|86.05|87.9|86.1|87.5|85.7|0
1645044910000|2022-02-16 20:55:10|87.26|85.46|87.26|85.46|87.26|85.46|87.26|85.46|0
1645044920000|2022-02-16 20:55:20|86.91|85.11|87.26|85.46|87.38|85.58|86.91|85.11|0
1645044930000|2022-02-16 20:55:30|87.15|85.35|87.2|85.4|87.2|85.4|87.03|85.23|0
1645044940000|2022-02-16 20:55:40|87.03|85.23|87.03|85.23|87.03|85.23|86.91|85.11|0
1645044950000|2022-02-16 20:55:50|87.26|85.46|87.5|85.7|87.5|85.7|87.03|85.23|0
1645044960000|2022-02-16 20:56:00|87.85|86.05|87.26|85.46|87.85|86.05|87.26|85.46|0
1645044970000|2022-02-16 20:56:10|87.15|85.35|87.15|85.35|87.15|85.35|86.85|85.05|0
1645044980000|2022-02-16 20:56:20|87.26|85.46|87.26|85.46|87.38|85.58|87.26|85.46|0
1645044990000|2022-02-16 20:56:30|87.14|85.34|87.26|85.46|87.26|85.46|87.14|85.34|0
1645045000000|2022-02-16 20:56:40|87.14|85.34|87.38|85.58|87.38|85.58|86.91|85.11|0
1645045010000|2022-02-16 20:56:50|87.26|85.46|87.26|85.46|87.38|85.58|87.26|85.46|0
1645045020000|2022-02-16 20:57:00|86.8|85|86.8|85|86.91|85.11|86.8|85|0
1645045030000|2022-02-16 20:57:10|86.68|84.88|86.45|84.65|86.68|84.88|86.33|84.53|0
1645045040000|2022-02-16 20:57:20|86.33|84.53|86.22|84.42|86.33|84.53|85.98|84.18|0
1645045050000|2022-02-16 20:57:30|85.98|84.18|86.1|84.3|86.21|84.41|85.98|84.18|0
1645045060000|2022-02-16 20:57:40|86.21|84.41|86.45|84.65|86.56|84.76|86.21|84.41|0
1645045070000|2022-02-16 20:57:50|86.33|84.53|86.45|84.65|86.45|84.65|86.33|84.53|0
1645045080000|2022-02-16 20:58:00|86.56|84.76|86.45|84.65|86.68|84.88|86.45|84.65|0
1645045090000|2022-02-16 20:58:10|86.21|84.41|86.56|84.76|86.56|84.76|86.21|84.41|0
1645045100000|2022-02-16 20:58:20|86.68|84.88|86.56|84.76|86.68|84.88|86.56|84.76|0
1645045110000|2022-02-16 20:58:30|86.68|84.88|86.68|84.88|86.68|84.88|86.68|84.88|0
1645045120000|2022-02-16 20:58:40|86.79|84.99|87.03|85.23|87.26|85.46|86.79|84.99|0
1645045130000|2022-02-16 20:58:50|87.14|85.34|87.26|85.46|87.38|85.58|87.14|85.34|0
1645045140000|2022-02-16 20:59:00|87.03|85.23|86.56|84.76|87.03|85.23|86.56|84.76|0
1645045150000|2022-02-16 20:59:10|86.68|84.88|85.29|83.49|86.68|84.88|85.29|83.49|0
1645045160000|2022-02-16 20:59:20|85.52|83.72|85.18|83.38|85.52|83.72|85.18|83.38|0
1645045170000|2022-02-16 20:59:30|85.06|83.26|85.98|84.18|85.98|84.18|85.06|83.26|0
1645045180000|2022-02-16 20:59:40|85.64|83.84|86.44|84.64|86.44|84.64|85.64|83.84|0
1645045190000|2022-02-16 20:59:50|86.91|85.11|86.33|84.53|86.91|85.11|86.33|84.53|0
1645045200000|2022-02-16 21:00:00|86.91|85.11|86.33|84.53|86.91|85.11|86.33|84.53|0
1645045210000|2022-02-16 21:00:10|85.98|84.18|85.63|83.83|86.1|84.3|85.63|83.83|0
1645045220000|2022-02-16 21:00:20|85.98|84.18|85.98|84.18|86.1|84.3|85.87|84.07|0
1645045230000|2022-02-16 21:00:30|86.1|84.3|85.98|84.18|86.1|84.3|85.86|84.06|0
1645045240000|2022-02-16 21:00:40|86.1|84.3|85.86|84.06|86.1|84.3|85.86|84.06|0
1645045250000|2022-02-16 21:00:50|85.98|84.18|85.86|84.06|85.98|84.18|85.86|84.06|0
1645045260000|2022-02-16 21:01:00|85.75|83.95|85.98|84.18|85.98|84.18|85.75|83.95|0
1645045270000|2022-02-16 21:01:10|85.86|84.06|85.63|83.83|85.86|84.06|85.63|83.83|0
1645045280000|2022-02-16 21:01:20|85.98|84.18|85.75|83.95|85.98|84.18|85.75|83.95|0
1645045290000|2022-02-16 21:01:30|85.63|83.83|85.52|83.72|85.63|83.83|85.52|83.72|0
1645045300000|2022-02-16 21:01:40|85.4|83.6|85.17|83.37|85.4|83.6|85.17|83.37|0
1645045310000|2022-02-16 21:01:50|85.06|83.26|85.06|83.26|85.06|83.26|84.94|83.14|0
1645045320000|2022-02-16 21:02:00|85.17|83.37|84.94|83.14|85.17|83.37|84.83|83.03|0
1645045330000|2022-02-16 21:02:10|84.83|83.03|84.71|82.91|84.83|83.03|84.71|82.91|0
1645045340000|2022-02-16 21:02:20|84.94|83.14|84.94|83.14|85.17|83.37|84.94|83.14|0
1645045350000|2022-02-16 21:02:30|85.06|83.26|85.17|83.37|85.29|83.49|85.06|83.26|0
1645045360000|2022-02-16 21:02:40|85.29|83.49|85.17|83.37|85.29|83.49|85.17|83.37|0
1645045370000|2022-02-16 21:02:50|84.94|83.14|85.06|83.26|85.06|83.26|84.94|83.14|0
1645045380000|2022-02-16 21:03:00|85.17|83.37|84.83|83.03|85.29|83.49|84.83|83.03|0
1645045390000|2022-02-16 21:03:10|84.94|83.14|84.83|83.03|84.94|83.14|84.71|82.91|0
1645045400000|2022-02-16 21:03:20|84.71|82.91|84.71|82.91|84.71|82.91|84.6|82.8|0
1645045410000|2022-02-16 21:03:30|84.83|83.03|84.6|82.8|84.83|83.03|84.6|82.8|0
1645045420000|2022-02-16 21:03:40|84.71|82.91|84.48|82.68|84.71|82.91|84.48|82.68|0
1645045440000|2022-02-16 21:04:00|84.37|82.57|84.48|82.68|84.48|82.68|84.37|82.57|0
1645045450000|2022-02-16 21:04:10|84.37|82.57|84.37|82.57|84.37|82.57|84.37|82.57|0
1645045460000|2022-02-16 21:04:20|84.48|82.68|84.6|82.8|84.6|82.8|84.48|82.68|0
1645045470000|2022-02-16 21:04:30|84.71|82.91|84.48|82.68|84.71|82.91|84.48|82.68|0
1645045480000|2022-02-16 21:04:40|84.42|82.62|84.48|82.68|84.48|82.68|84.42|82.62|0
1645045490000|2022-02-16 21:04:50|84.37|82.57|84.94|83.14|84.94|83.14|84.37|82.57|0
1645045500000|2022-02-16 21:05:00|84.83|83.03|85.17|83.37|85.17|83.37|84.83|83.03|0
1645045510000|2022-02-16 21:05:10|85.28|83.48|85.28|83.48|85.28|83.48|85.17|83.37|0
1645045520000|2022-02-16 21:05:20|85.05|83.25|84.94|83.14|85.05|83.25|84.94|83.14|0
1645045530000|2022-02-16 21:05:30|85.05|83.25|85.17|83.37|85.28|83.48|85.05|83.25|0
1645045540000|2022-02-16 21:05:40|84.94|83.14|84.82|83.02|85.11|83.31|84.82|83.02|0
1645045550000|2022-02-16 21:05:50|84.71|82.91|84.82|83.02|84.82|83.02|84.65|82.85|0
1645045560000|2022-02-16 21:06:00|84.71|82.91|84.71|82.91|84.82|83.02|84.71|82.91|0
1645045570000|2022-02-16 21:06:10|84.6|82.8|84.76|82.96|84.76|82.96|84.6|82.8|0
1645045580000|2022-02-16 21:06:20|84.82|83.02|85.05|83.25|85.05|83.25|84.82|83.02|0
1645045590000|2022-02-16 21:06:30|84.94|83.14|84.82|83.02|84.94|83.14|84.82|83.02|0
1645045600000|2022-02-16 21:06:40|85.05|83.25|84.82|83.02|85.05|83.25|84.82|83.02|0
1645045610000|2022-02-16 21:06:50|84.71|82.91|84.71|82.91|84.94|83.14|84.71|82.91|0
1645045620000|2022-02-16 21:07:00|84.94|83.14|84.94|83.14|85.05|83.25|84.94|83.14|0
1645045630000|2022-02-16 21:07:10|84.82|83.02|84.71|82.91|84.82|83.02|84.71|82.91|0
1645045640000|2022-02-16 21:07:20|84.59|82.79|84.71|82.91|84.71|82.91|84.59|82.79|0
1645045650000|2022-02-16 21:07:30|84.48|82.68|84.59|82.79|84.59|82.79|84.48|82.68|0
1645045660000|2022-02-16 21:07:40|84.48|82.68|84.59|82.79|84.59|82.79|84.48|82.68|0
1645045670000|2022-02-16 21:07:50|84.82|83.02|84.82|83.02|84.82|83.02|84.82|83.02|0
1645045680000|2022-02-16 21:08:00|84.71|82.91|84.71|82.91|84.71|82.91|84.71|82.91|0
1645045690000|2022-02-16 21:08:10|84.82|83.02|84.82|83.02|84.82|83.02|84.82|83.02|0
1645045700000|2022-02-16 21:08:20|85.05|83.25|85.05|83.25|85.05|83.25|85.05|83.25|0
1645045710000|2022-02-16 21:08:30|84.94|83.14|84.82|83.02|84.94|83.14|84.82|83.02|0
1645045720000|2022-02-16 21:08:40|84.71|82.91|84.82|83.02|84.82|83.02|84.71|82.91|0
1645045740000|2022-02-16 21:09:00|84.94|83.14|84.94|83.14|84.94|83.14|84.88|83.08|0
1645045750000|2022-02-16 21:09:10|84.82|83.02|84.36|82.56|84.82|83.02|84.36|82.56|0
1645045760000|2022-02-16 21:09:20|84.25|82.45|84.25|82.45|84.36|82.56|84.25|82.45|0
1645045770000|2022-02-16 21:09:30|84.36|82.56|84.25|82.45|84.36|82.56|84.25|82.45|0
1645045780000|2022-02-16 21:09:40|84.36|82.56|84.48|82.68|84.48|82.68|84.36|82.56|0
1645045790000|2022-02-16 21:09:50|84.59|82.79|84.59|82.79|84.71|82.91|84.59|82.79|0
1645045800000|2022-02-16 21:10:00|84.48|82.68|84.25|82.45|84.48|82.68|84.25|82.45|0
1645045810000|2022-02-16 21:10:10|84.48|82.68|84.48|82.68|84.48|82.68|84.48|82.68|0
1645045830000|2022-02-16 21:10:30|84.59|82.79|84.59|82.79|84.59|82.79|84.59|82.79|0
1645045840000|2022-02-16 21:10:40|84.48|82.68|84.48|82.68|84.48|82.68|84.48|82.68|0
1645045850000|2022-02-16 21:10:50|84.59|82.79|84.7|82.9|84.7|82.9|84.59|82.79|0
1645045860000|2022-02-16 21:11:00|84.93|83.13|84.93|83.13|85.05|83.25|84.93|83.13|0
1645045870000|2022-02-16 21:11:10|85.05|83.25|85.05|83.25|85.05|83.25|85.05|83.25|0
1645045880000|2022-02-16 21:11:20|85.16|83.36|85.28|83.48|85.28|83.48|85.16|83.36|0
1645045890000|2022-02-16 21:11:30|85.39|83.59|85.39|83.59|85.51|83.71|85.39|83.59|0
1645045900000|2022-02-16 21:11:40|85.28|83.48|85.28|83.48|85.28|83.48|85.28|83.48|0
1645045910000|2022-02-16 21:11:50|85.16|83.36|85.05|83.25|85.16|83.36|85.05|83.25|0
1645045920000|2022-02-16 21:12:00|84.82|83.02|84.93|83.13|84.93|83.13|84.82|83.02|0
1645045930000|2022-02-16 21:12:10|84.99|83.19|84.93|83.13|84.99|83.19|84.93|83.13|0
1645045940000|2022-02-16 21:12:20|84.82|83.02|84.82|83.02|84.82|83.02|84.7|82.9|0
1645045950000|2022-02-16 21:12:30|84.93|83.13|84.59|82.79|84.93|83.13|84.59|82.79|0
1645045960000|2022-02-16 21:12:40|84.7|82.9|84.76|82.96|84.76|82.96|84.7|82.9|0
1645045970000|2022-02-16 21:12:50|84.7|82.9|84.7|82.9|84.7|82.9|84.7|82.9|0
1645045980000|2022-02-16 21:13:00|84.82|83.02|84.7|82.9|84.82|83.02|84.7|82.9|0
1645045990000|2022-02-16 21:13:10|84.59|82.79|84.7|82.9|84.7|82.9|84.59|82.79|0
1645046000000|2022-02-16 21:13:20|84.59|82.79|84.64|82.84|84.64|82.84|84.59|82.79|0
1645046010000|2022-02-16 21:13:30|84.7|82.9|84.93|83.13|84.93|83.13|84.64|82.84|0
1645046020000|2022-02-16 21:13:40|85.04|83.24|85.04|83.24|85.04|83.24|85.04|83.24|0
1645046030000|2022-02-16 21:13:50|84.82|83.02|84.93|83.13|84.93|83.13|84.81|83.01|0
1645046040000|2022-02-16 21:14:00|84.87|83.07|84.76|82.96|84.87|83.07|84.7|82.9|0
1645046050000|2022-02-16 21:14:10|84.7|82.9|84.59|82.79|84.7|82.9|84.59|82.79|0
1645046060000|2022-02-16 21:14:20|84.47|82.67|84.36|82.56|84.47|82.67|84.36|82.56|0
1645046080000|2022-02-16 21:14:40|84.47|82.67|84.36|82.56|84.47|82.67|84.36|82.56|0
1645046090000|2022-02-16 21:14:50|84.47|82.67|84.36|82.56|84.47|82.67|84.36|82.56|0
1645046130000|2022-02-16 21:15:30|85.13|82.93|85.13|82.93|85.24|83.04|85.13|82.93|0
1645046140000|2022-02-16 21:15:40|85.24|83.04|85.13|82.93|85.24|83.04|85.13|82.93|0
1645046150000|2022-02-16 21:15:50|85.01|82.81|85.13|82.93|85.13|82.93|85.01|82.81|0
1645046170000|2022-02-16 21:16:10|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1645046180000|2022-02-16 21:16:20|85.24|83.04|85.24|83.04|85.24|83.04|85.24|83.04|0
1645046190000|2022-02-16 21:16:30|85.36|83.16|85.36|83.16|85.36|83.16|85.36|83.16|0
1645046200000|2022-02-16 21:16:40|85.41|83.21|85.36|83.16|85.41|83.21|85.36|83.16|0
1645046210000|2022-02-16 21:16:50|85.13|82.93|85.24|83.04|85.24|83.04|85.13|82.93|0
1645046220000|2022-02-16 21:17:00|85.47|83.27|85.36|83.16|85.47|83.27|85.36|83.16|0
1645046230000|2022-02-16 21:17:10|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1645046240000|2022-02-16 21:17:20|85.47|83.27|85.35|83.15|85.47|83.27|85.35|83.15|0
1645046270000|2022-02-16 21:17:50|85.24|83.04|85.24|83.04|85.24|83.04|85.24|83.04|0
1645046280000|2022-02-16 21:18:00|85.35|83.15|85.47|83.27|85.47|83.27|85.35|83.15|0
1645046290000|2022-02-16 21:18:10|85.52|83.32|85.47|83.27|85.52|83.32|85.47|83.27|0
1645046310000|2022-02-16 21:18:30|85.58|83.38|85.7|83.5|85.7|83.5|85.58|83.38|0
1645046320000|2022-02-16 21:18:40|85.58|83.38|85.47|83.27|85.58|83.38|85.47|83.27|0
1645046330000|2022-02-16 21:18:50|85.58|83.38|85.47|83.27|85.58|83.38|85.47|83.27|0
1645046340000|2022-02-16 21:19:00|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1645046350000|2022-02-16 21:19:10|85.12|82.92|85.24|83.04|85.24|83.04|85.12|82.92|0
1645046370000|2022-02-16 21:19:30|85.12|82.92|85.12|82.92|85.18|82.98|85.12|82.92|0
1645046380000|2022-02-16 21:19:40|85.06|82.86|85.12|82.92|85.12|82.92|85.06|82.86|0
1645046390000|2022-02-16 21:19:50|85.06|82.86|85.24|83.04|85.24|83.04|85.06|82.86|0
1645046400000|2022-02-16 21:20:00|85.29|83.09|85.35|83.15|85.35|83.15|85.29|83.09|0
1645046410000|2022-02-16 21:20:10|85.29|83.09|85.29|83.09|85.35|83.15|85.29|83.09|0
1645046420000|2022-02-16 21:20:20|85.35|83.15|84.55|82.35|85.35|83.15|84.55|82.35|0
1645046430000|2022-02-16 21:20:30|84.15|81.95|83.98|81.78|84.15|81.95|83.75|81.55|0
1645046440000|2022-02-16 21:20:40|84.09|81.89|84.09|81.89|84.09|81.89|83.75|81.55|0
1645046450000|2022-02-16 21:20:50|83.87|81.67|84.21|82.01|84.44|82.24|83.87|81.67|0
1645046460000|2022-02-16 21:21:00|84.55|82.35|84.44|82.24|84.55|82.35|83.98|81.78|0
1645046470000|2022-02-16 21:21:10|84.55|82.35|84.89|82.69|84.89|82.69|84.55|82.35|0
1645046480000|2022-02-16 21:21:20|84.55|82.35|86.62|84.42|86.62|84.42|84.55|82.35|0
1645046490000|2022-02-16 21:21:30|86.5|84.3|87.2|85|87.2|85|86.5|84.3|0
1645046500000|2022-02-16 21:21:40|87.08|84.88|87.2|85|87.2|85|87.08|84.88|0
1645046510000|2022-02-16 21:21:50|86.62|84.42|86.39|84.19|86.73|84.53|86.39|84.19|0
1645046520000|2022-02-16 21:22:00|86.5|84.3|86.62|84.42|86.62|84.42|86.27|84.07|0
1645046530000|2022-02-16 21:22:10|85.98|83.78|86.16|83.96|86.16|83.96|85.58|83.38|0
1645046540000|2022-02-16 21:22:20|86.21|84.01|85.58|83.38|86.27|84.07|85.58|83.38|0
1645046550000|2022-02-16 21:22:30|85.69|83.49|85.58|83.38|86.04|83.84|85.58|83.38|0
1645046560000|2022-02-16 21:22:40|85.46|83.26|85.4|83.2|85.46|83.26|85.35|83.15|0
1645046570000|2022-02-16 21:22:50|85.69|83.49|85.92|83.72|85.92|83.72|85.69|83.49|0
1645046580000|2022-02-16 21:23:00|85.81|83.61|85.58|83.38|85.81|83.61|85.35|83.15|0
1645046590000|2022-02-16 21:23:10|85.46|83.26|86.09|83.89|86.09|83.89|85.46|83.26|0
1645046600000|2022-02-16 21:23:20|86.04|83.84|85.35|83.15|86.04|83.84|85.35|83.15|0
1645046610000|2022-02-16 21:23:30|85.58|83.38|85.46|83.26|85.63|83.43|85.46|83.26|0
1645046620000|2022-02-16 21:23:40|85|82.8|85.12|82.92|85.12|82.92|85|82.8|0
1645046630000|2022-02-16 21:23:50|85.35|83.15|85.17|82.97|85.35|83.15|85.17|82.97|0
1645046640000|2022-02-16 21:24:00|85.06|82.86|85.12|82.92|85.12|82.92|85.06|82.86|0
1645046650000|2022-02-16 21:24:10|85.35|83.15|85.58|83.38|85.58|83.38|85.35|83.15|0
1645046660000|2022-02-16 21:24:20|85.46|83.26|85.29|83.09|85.46|83.26|85.29|83.09|0
1645046670000|2022-02-16 21:24:30|85.23|83.03|85.35|83.15|85.35|83.15|85.23|83.03|0
1645046680000|2022-02-16 21:24:40|85.46|83.26|85.46|83.26|85.58|83.38|85.46|83.26|0
1645046690000|2022-02-16 21:24:50|85.23|83.03|85.29|83.09|85.35|83.15|85.23|83.03|0
1645046700000|2022-02-16 21:25:00|85.23|83.03|84.94|82.74|85.23|83.03|84.89|82.69|0
1645046710000|2022-02-16 21:25:10|85|82.8|85.12|82.92|85.12|82.92|84.94|82.74|0
1645046720000|2022-02-16 21:25:20|85.06|82.86|84.77|82.57|85.06|82.86|84.77|82.57|0
1645046730000|2022-02-16 21:25:30|84.66|82.46|85.23|83.03|85.23|83.03|84.66|82.46|0
1645046740000|2022-02-16 21:25:40|85.35|83.15|85.57|83.37|85.57|83.37|85.23|83.03|0
1645046750000|2022-02-16 21:25:50|85.46|83.26|85.34|83.14|85.46|83.26|85.34|83.14|0
1645046760000|2022-02-16 21:26:00|85.12|82.92|85.12|82.92|85.34|83.14|85.12|82.92|0
1645046770000|2022-02-16 21:26:10|85.17|82.97|85.34|83.14|85.46|83.26|85.12|82.92|0
1645046780000|2022-02-16 21:26:20|85.4|83.2|85.34|83.14|85.46|83.26|85.34|83.14|0
1645046790000|2022-02-16 21:26:30|85.23|83.03|85.11|82.91|85.28|83.08|85.11|82.91|0
1645046800000|2022-02-16 21:26:40|85|82.8|85.23|83.03|85.23|83.03|85|82.8|0
1645046810000|2022-02-16 21:26:50|85.28|83.08|85.34|83.14|85.4|83.2|85.28|83.08|0
1645046820000|2022-02-16 21:27:00|85.11|82.91|85.34|83.14|85.34|83.14|85.11|82.91|0
1645046830000|2022-02-16 21:27:10|85.4|83.2|85.34|83.14|85.46|83.26|85.34|83.14|0
1645046840000|2022-02-16 21:27:20|85.4|83.2|85.57|83.37|85.57|83.37|85.4|83.2|0
1645046850000|2022-02-16 21:27:30|85.4|83.2|85.23|83.03|85.4|83.2|85.23|83.03|0
1645046860000|2022-02-16 21:27:40|85|82.8|85.11|82.91|85.11|82.91|85|82.8|0
1645046870000|2022-02-16 21:27:50|85.17|82.97|85.11|82.91|85.17|82.97|85.11|82.91|0
1645046880000|2022-02-16 21:28:00|85.05|82.85|85.23|83.03|85.23|83.03|85.05|82.85|0
1645046890000|2022-02-16 21:28:10|85.11|82.91|85.11|82.91|85.17|82.97|85.11|82.91|0
1645046900000|2022-02-16 21:28:20|85|82.8|85.11|82.91|85.11|82.91|84.88|82.68|0
1645046910000|2022-02-16 21:28:30|85|82.8|85|82.8|85|82.8|85|82.8|0
1645046920000|2022-02-16 21:28:40|85.11|82.91|85.34|83.14|85.34|83.14|85.11|82.91|0
1645046930000|2022-02-16 21:28:50|85.28|83.08|85.57|83.37|85.57|83.37|85.28|83.08|0
1645046940000|2022-02-16 21:29:00|85.8|83.6|85.92|83.72|85.92|83.72|85.8|83.6|0
1645046950000|2022-02-16 21:29:10|86.03|83.83|85.92|83.72|86.03|83.83|85.92|83.72|0
1645046960000|2022-02-16 21:29:20|86.03|83.83|85.57|83.37|86.03|83.83|85.57|83.37|0
1645046970000|2022-02-16 21:29:30|85.69|83.49|85.57|83.37|85.69|83.49|85.57|83.37|0
1645046980000|2022-02-16 21:29:40|85.69|83.49|85.57|83.37|85.69|83.49|85.57|83.37|0
1645046990000|2022-02-16 21:29:50|85.4|83.2|85.4|83.2|85.4|83.2|85.4|83.2|0
1645047000000|2022-02-16 21:30:00|85.46|83.26|85.34|83.14|85.46|83.26|85.34|83.14|0
1645047010000|2022-02-16 21:30:10|85.23|83.03|85.11|82.91|85.23|83.03|85.11|82.91|0
1645047030000|2022-02-16 21:30:30|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1645047040000|2022-02-16 21:30:40|85.22|83.02|85.34|83.14|85.34|83.14|85.22|83.02|0
1645047050000|2022-02-16 21:30:50|85.28|83.08|85.68|83.48|85.68|83.48|85.28|83.08|0
1645047060000|2022-02-16 21:31:00|85.8|83.6|85.85|83.65|85.97|83.77|85.8|83.6|0
1645047070000|2022-02-16 21:31:10|85.74|83.54|85.85|83.65|85.85|83.65|85.62|83.42|0
1645047080000|2022-02-16 21:31:20|85.97|83.77|86.08|83.88|86.14|83.94|85.97|83.77|0
1645047090000|2022-02-16 21:31:30|86.03|83.83|85.68|83.48|86.03|83.83|85.62|83.42|0
1645047110000|2022-02-16 21:31:50|85.62|83.42|85.91|83.71|85.97|83.77|85.62|83.42|0
1645047120000|2022-02-16 21:32:00|86.03|83.83|85.91|83.71|86.38|84.18|85.91|83.71|0
1645047130000|2022-02-16 21:32:10|86.03|83.83|86.03|83.83|86.03|83.83|85.91|83.71|0
1645047140000|2022-02-16 21:32:20|85.91|83.71|86.08|83.88|86.08|83.88|85.91|83.71|0
1645047150000|2022-02-16 21:32:30|86.2|84|86.14|83.94|86.2|84|86.08|83.88|0
1645047160000|2022-02-16 21:32:40|86.03|83.83|85.74|83.54|86.08|83.88|85.74|83.54|0
1645047170000|2022-02-16 21:32:50|85.85|83.65|85.68|83.48|85.85|83.65|85.68|83.48|0
1645047180000|2022-02-16 21:33:00|85.8|83.6|85.85|83.65|85.85|83.65|85.8|83.6|0
1645047190000|2022-02-16 21:33:10|85.8|83.6|85.45|83.25|85.8|83.6|85.45|83.25|0
1645047200000|2022-02-16 21:33:20|85.34|83.14|85.34|83.14|85.34|83.14|85.34|83.14|0
1645047210000|2022-02-16 21:33:30|85.39|83.19|85.45|83.25|85.45|83.25|85.39|83.19|0
1645047220000|2022-02-16 21:33:40|85.51|83.31|85.45|83.25|85.51|83.31|85.45|83.25|0
1645047230000|2022-02-16 21:33:50|85.34|83.14|85.34|83.14|85.34|83.14|85.34|83.14|0
1645047240000|2022-02-16 21:34:00|85.45|83.25|85.51|83.31|85.51|83.31|85.45|83.25|0
1645047250000|2022-02-16 21:34:10|85.34|83.14|85.34|83.14|85.34|83.14|85.34|83.14|0
1645047260000|2022-02-16 21:34:20|85.45|83.25|85.45|83.25|85.45|83.25|85.45|83.25|0
1645047270000|2022-02-16 21:34:30|85.34|83.14|85.33|83.13|85.34|83.14|85.33|83.13|0
1645047280000|2022-02-16 21:34:40|85.28|83.08|85.22|83.02|85.33|83.13|85.22|83.02|0
1645047290000|2022-02-16 21:34:50|85.33|83.13|85.45|83.25|85.45|83.25|85.22|83.02|0
1645047300000|2022-02-16 21:35:00|85.33|83.13|85.33|83.13|85.33|83.13|85.33|83.13|0
1645047310000|2022-02-16 21:35:10|85.39|83.19|85.39|83.19|85.39|83.19|85.39|83.19|0
1645047330000|2022-02-16 21:35:30|85.33|83.13|85.33|83.13|85.33|83.13|85.33|83.13|0
1645047340000|2022-02-16 21:35:40|85.22|83.02|85.22|83.02|85.22|83.02|85.22|83.02|0
1645047350000|2022-02-16 21:35:50|85.16|82.96|85.33|83.13|85.33|83.13|85.16|82.96|0
1645047360000|2022-02-16 21:36:00|85.45|83.25|85.45|83.25|85.45|83.25|85.45|83.25|0
1645047370000|2022-02-16 21:36:10|85.56|83.36|85.68|83.48|85.68|83.48|85.56|83.36|0
1645047380000|2022-02-16 21:36:20|85.56|83.36|85.45|83.25|85.56|83.36|85.45|83.25|0
1645047400000|2022-02-16 21:36:40|85.5|83.3|85.5|83.3|85.5|83.3|85.5|83.3|0
1645047410000|2022-02-16 21:36:50|85.45|83.25|85.45|83.25|85.45|83.25|85.45|83.25|0
1645047430000|2022-02-16 21:37:10|85.5|83.3|85.5|83.3|85.5|83.3|85.5|83.3|0
1645047440000|2022-02-16 21:37:20|85.56|83.36|85.45|83.25|85.56|83.36|85.45|83.25|0
1645047450000|2022-02-16 21:37:30|85.5|83.3|85.45|83.25|85.56|83.36|85.45|83.25|0
1645047460000|2022-02-16 21:37:40|85.39|83.19|85.45|83.25|85.45|83.25|85.39|83.19|0
1645047480000|2022-02-16 21:38:00|85.33|83.13|85.33|83.13|85.33|83.13|85.33|83.13|0
1645047490000|2022-02-16 21:38:10|85.27|83.07|85.27|83.07|85.33|83.13|85.27|83.07|0
1645047500000|2022-02-16 21:38:20|85.22|83.02|85.22|83.02|85.22|83.02|85.22|83.02|0
1645047530000|2022-02-16 21:38:50|85.27|83.07|85.27|83.07|85.27|83.07|85.27|83.07|0
1645047540000|2022-02-16 21:39:00|85.22|83.02|85.1|82.9|85.22|83.02|85.1|82.9|0
1645047600000|2022-02-16 21:40:00|85.33|83.13|85.21|83.01|85.33|83.13|85.21|83.01|0
1645047620000|2022-02-16 21:40:20|85.1|82.9|85.38|83.18|85.38|83.18|85.1|82.9|0
1645047640000|2022-02-16 21:40:40|85.44|83.24|85.44|83.24|85.44|83.24|85.44|83.24|0
1645047650000|2022-02-16 21:40:50|85.38|83.18|85.27|83.07|85.38|83.18|85.27|83.07|0
1645047660000|2022-02-16 21:41:00|85.33|83.13|85.21|83.01|85.33|83.13|85.21|83.01|0
1645047680000|2022-02-16 21:41:20|85.27|83.07|85.27|83.07|85.27|83.07|85.27|83.07|0
1645047690000|2022-02-16 21:41:30|85.33|83.13|85.33|83.13|85.33|83.13|85.33|83.13|0
1645047710000|2022-02-16 21:41:50|85.27|83.07|85.33|83.13|85.33|83.13|85.27|83.07|0
1645047730000|2022-02-16 21:42:10|85.27|83.07|85.21|83.01|85.33|83.13|85.21|83.01|0
1645047740000|2022-02-16 21:42:20|85.33|83.13|85.44|83.24|85.44|83.24|85.33|83.13|0
1645047760000|2022-02-16 21:42:40|85.33|83.13|85.21|83.01|85.33|83.13|85.21|83.01|0
1645047770000|2022-02-16 21:42:50|85.1|82.9|85.1|82.9|85.1|82.9|85.1|82.9|0
1645047780000|2022-02-16 21:43:00|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1645047790000|2022-02-16 21:43:10|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1645047810000|2022-02-16 21:43:30|84.92|82.72|84.87|82.67|84.92|82.72|84.87|82.67|0
1645047820000|2022-02-16 21:43:40|84.75|82.55|84.98|82.78|84.98|82.78|84.75|82.55|0
1645047830000|2022-02-16 21:43:50|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1645047840000|2022-02-16 21:44:00|84.98|82.78|84.75|82.55|84.98|82.78|84.75|82.55|0
1645047880000|2022-02-16 21:44:40|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1645047890000|2022-02-16 21:44:50|84.81|82.61|84.64|82.44|84.81|82.61|84.64|82.44|0
1645047900000|2022-02-16 21:45:00|84.75|82.55|84.52|82.32|84.75|82.55|84.52|82.32|0
1645047910000|2022-02-16 21:45:10|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1645047930000|2022-02-16 21:45:30|84.52|82.32|84.41|82.21|84.52|82.32|84.41|82.21|0
1645047940000|2022-02-16 21:45:40|84.29|82.09|84.41|82.21|84.41|82.21|84.29|82.09|0
1645047950000|2022-02-16 21:45:50|84.52|82.32|84.52|82.32|84.52|82.32|84.46|82.26|0
1645047960000|2022-02-16 21:46:00|84.63|82.43|84.46|82.26|84.63|82.43|84.46|82.26|0
1645047970000|2022-02-16 21:46:10|84.41|82.21|84.52|82.32|84.52|82.32|84.41|82.21|0
1645047980000|2022-02-16 21:46:20|84.46|82.26|84.41|82.21|84.46|82.26|84.41|82.21|0
1645047990000|2022-02-16 21:46:30|84.29|82.09|84.29|82.09|84.29|82.09|84.29|82.09|0
1645048000000|2022-02-16 21:46:40|84.06|81.86|84.06|81.86|84.06|81.86|84.06|81.86|0
1645048010000|2022-02-16 21:46:50|84.18|81.98|84.18|81.98|84.18|81.98|84.06|81.86|0
1645048020000|2022-02-16 21:47:00|84.35|82.15|84.57|82.37|84.57|82.37|84.35|82.15|0
1645048030000|2022-02-16 21:47:10|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1645048050000|2022-02-16 21:47:30|84.41|82.21|84.29|82.09|84.41|82.21|84.29|82.09|0
1645048070000|2022-02-16 21:47:50|84.4|82.2|84.4|82.2|84.4|82.2|84.4|82.2|0
1645048100000|2022-02-16 21:48:20|84.57|82.37|84.52|82.32|84.57|82.37|84.52|82.32|0
1645048110000|2022-02-16 21:48:30|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1645048120000|2022-02-16 21:48:40|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1645048130000|2022-02-16 21:48:50|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1645048140000|2022-02-16 21:49:00|84.52|82.32|84.4|82.2|84.52|82.32|84.4|82.2|0
1645048150000|2022-02-16 21:49:10|84.29|82.09|84.18|81.98|84.29|82.09|84.18|81.98|0
1645048160000|2022-02-16 21:49:20|84.06|81.86|84.06|81.86|84.06|81.86|84.06|81.86|0
1645048170000|2022-02-16 21:49:30|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1645048180000|2022-02-16 21:49:40|84.06|81.86|84.06|81.86|84.06|81.86|84.06|81.86|0
1645048200000|2022-02-16 21:50:00|84.34|82.14|84.29|82.09|84.34|82.14|84.29|82.09|0
1645048210000|2022-02-16 21:50:10|84.06|81.86|83.95|81.75|84.06|81.86|83.95|81.75|0
1645048220000|2022-02-16 21:50:20|84.06|81.86|84.17|81.97|84.17|81.97|84.06|81.86|0
1645048230000|2022-02-16 21:50:30|84.29|82.09|84.4|82.2|84.52|82.32|84.29|82.09|0
1645048240000|2022-02-16 21:50:40|84.06|81.86|84.06|81.86|84.06|81.86|84.06|81.86|0
1645048250000|2022-02-16 21:50:50|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1645048300000|2022-02-16 21:51:40|84.06|81.86|83.83|81.63|84.06|81.86|83.83|81.63|0
1645048310000|2022-02-16 21:51:50|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1645048320000|2022-02-16 21:52:00|83.83|81.63|83.83|81.63|83.83|81.63|83.83|81.63|0
1645048330000|2022-02-16 21:52:10|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1645048340000|2022-02-16 21:52:20|83.83|81.63|83.83|81.63|83.83|81.63|83.83|81.63|0
1645048350000|2022-02-16 21:52:30|83.72|81.52|83.72|81.52|83.72|81.52|83.72|81.52|0
1645048360000|2022-02-16 21:52:40|83.83|81.63|83.83|81.63|83.94|81.74|83.83|81.63|0
1645048380000|2022-02-16 21:53:00|83.88|81.68|83.83|81.63|83.88|81.68|83.83|81.63|0
1645048390000|2022-02-16 21:53:10|83.72|81.52|83.72|81.52|83.72|81.52|83.72|81.52|0
1645048410000|2022-02-16 21:53:30|83.77|81.57|83.77|81.57|83.77|81.57|83.77|81.57|0
1645048420000|2022-02-16 21:53:40|83.72|81.52|83.83|81.63|83.83|81.63|83.72|81.52|0
1645048430000|2022-02-16 21:53:50|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1645048440000|2022-02-16 21:54:00|84.06|81.86|83.94|81.74|84.06|81.86|83.94|81.74|0
1645048450000|2022-02-16 21:54:10|84|81.8|84|81.8|84|81.8|84|81.8|0
1645048460000|2022-02-16 21:54:20|84.06|81.86|84.06|81.86|84.06|81.86|84.06|81.86|0
1645048470000|2022-02-16 21:54:30|83.94|81.74|83.83|81.63|83.94|81.74|83.83|81.63|0
1645048480000|2022-02-16 21:54:40|83.94|81.74|83.88|81.68|83.94|81.74|83.88|81.68|0
1645048490000|2022-02-16 21:54:50|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1645048500000|2022-02-16 21:55:00|84.05|81.85|83.88|81.68|84.05|81.85|83.88|81.68|0
1645048510000|2022-02-16 21:55:10|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1645048520000|2022-02-16 21:55:20|84.17|81.97|84.4|82.2|84.4|82.2|84.17|81.97|0
1645048530000|2022-02-16 21:55:30|84.34|82.14|84.4|82.2|84.4|82.2|84.34|82.14|0
1645048550000|2022-02-16 21:55:50|84.51|82.31|84.51|82.31|84.51|82.31|84.51|82.31|0
1645048570000|2022-02-16 21:56:10|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1645048590000|2022-02-16 21:56:30|84.28|82.08|84.28|82.08|84.28|82.08|84.17|81.97|0
1645048600000|2022-02-16 21:56:40|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1645048610000|2022-02-16 21:56:50|84.28|82.08|84.28|82.08|84.28|82.08|84.22|82.02|0
1645048620000|2022-02-16 21:57:00|84.17|81.97|84.28|82.08|84.28|82.08|84.17|81.97|0
1645048630000|2022-02-16 21:57:10|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1645048640000|2022-02-16 21:57:20|84.22|82.02|84.39|82.19|84.39|82.19|84.17|81.97|0
1645048690000|2022-02-16 21:58:10|84.28|82.08|84.39|82.19|84.39|82.19|84.28|82.08|0
1645048700000|2022-02-16 21:58:20|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1645048720000|2022-02-16 21:58:40|84.22|82.02|84.16|81.96|84.28|82.08|84.16|81.96|0
1645048730000|2022-02-16 21:58:50|84.28|82.08|84.16|81.96|84.28|82.08|84.16|81.96|0
1645048740000|2022-02-16 21:59:00|84.45|82.25|84.51|82.31|84.51|82.31|84.45|82.25|0
1645048750000|2022-02-16 21:59:10|84.45|82.25|84.28|82.08|84.45|82.25|84.28|82.08|0
1645048760000|2022-02-16 21:59:20|84.22|82.02|84.28|82.08|84.28|82.08|84.22|82.02|0
1645048770000|2022-02-16 21:59:30|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1645048780000|2022-02-16 21:59:40|84.16|81.96|84.16|81.96|84.16|81.96|84.16|81.96|0
1645048790000|2022-02-16 21:59:50|84.1|81.9|84.33|82.13|84.33|82.13|84.1|81.9|0
1645048800000|2022-02-16 22:00:00|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1645048810000|2022-02-16 22:00:10|84.12|81.92|84.35|82.15|84.35|82.15|84.12|81.92|0
1645048820000|2022-02-16 22:00:20|84.43|82.23|84.43|82.23|84.43|82.23|84.43|82.23|0
1645048860000|2022-02-16 22:01:00|84.35|82.15|84.35|82.15|84.35|82.15|84.35|82.15|0
1645048870000|2022-02-16 22:01:10|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1645048890000|2022-02-16 22:01:30|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1645048900000|2022-02-16 22:01:40|84.35|82.15|84.31|82.11|84.35|82.15|84.31|82.11|0
1645048960000|2022-02-16 22:02:40|84.3|82.1|84.3|82.1|84.31|82.11|84.3|82.1|0
1645048980000|2022-02-16 22:03:00|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1645048990000|2022-02-16 22:03:10|84.25|82.05|84.25|82.05|84.25|82.05|84.25|82.05|0
1645049020000|2022-02-16 22:03:40|84.24|82.04|84.24|82.04|84.24|82.04|84.24|82.04|0
1645049030000|2022-02-16 22:03:50|84.28|82.08|84.31|82.11|84.31|82.11|84.28|82.08|0
1645049040000|2022-02-16 22:04:00|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1645049060000|2022-02-16 22:04:20|84.28|82.08|84.33|82.13|84.33|82.13|84.28|82.08|0
1645049070000|2022-02-16 22:04:30|84.38|82.18|84.38|82.18|84.38|82.18|84.38|82.18|0
1645049100000|2022-02-16 22:05:00|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1645049130000|2022-02-16 22:05:30|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1645049150000|2022-02-16 22:05:50|84.29|82.09|84.29|82.09|84.29|82.09|84.29|82.09|0
1645049250000|2022-02-16 22:07:30|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1645049270000|2022-02-16 22:07:50|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1645049300000|2022-02-16 22:08:20|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1645049310000|2022-02-16 22:08:30|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1645049320000|2022-02-16 22:08:40|84.42|82.22|84.34|82.14|84.42|82.22|84.29|82.09|0
1645049330000|2022-02-16 22:08:50|84.4|82.2|84.4|82.2|84.4|82.2|84.4|82.2|0
1645049410000|2022-02-16 22:10:10|84.29|82.09|84.29|82.09|84.29|82.09|84.29|82.09|0
1645049430000|2022-02-16 22:10:30|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1645049450000|2022-02-16 22:10:50|84.2|82|84.49|82.29|84.49|82.29|84.2|82|0
1645049510000|2022-02-16 22:11:50|84.42|82.22|84.42|82.22|84.42|82.22|84.42|82.22|0
1645049520000|2022-02-16 22:12:00|84.49|82.29|84.49|82.29|84.49|82.29|84.49|82.29|0
1645049550000|2022-02-16 22:12:30|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1645049620000|2022-02-16 22:13:40|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1645049630000|2022-02-16 22:13:50|84.47|82.27|84.45|82.25|84.47|82.27|84.45|82.25|0
1645049640000|2022-02-16 22:14:00|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1645049650000|2022-02-16 22:14:10|84.43|82.23|84.28|82.08|84.43|82.23|84.28|82.08|0
1645049660000|2022-02-16 22:14:20|84.43|82.23|84.28|82.08|84.43|82.23|84.28|82.08|0
1645049670000|2022-02-16 22:14:30|84.23|82.03|84.23|82.03|84.23|82.03|84.23|82.03|0
1645049830000|2022-02-16 22:17:10|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1645049890000|2022-02-16 22:18:10|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1645050020000|2022-02-16 22:20:20|84.59|82.39|84.59|82.39|84.59|82.39|84.59|82.39|0
1645050040000|2022-02-16 22:20:40|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1645050080000|2022-02-16 22:21:20|84.64|82.44|84.77|82.57|84.77|82.57|84.64|82.44|0
1645050180000|2022-02-16 22:23:00|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1645050190000|2022-02-16 22:23:10|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1645050210000|2022-02-16 22:23:30|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1645050250000|2022-02-16 22:24:10|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1645050270000|2022-02-16 22:24:30|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1645050300000|2022-02-16 22:25:00|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1645050320000|2022-02-16 22:25:20|85.2|83|85.08|82.88|85.2|83|85.08|82.88|0
1645050340000|2022-02-16 22:25:40|85.12|82.92|85.05|82.85|85.12|82.92|85.05|82.85|0
1645050350000|2022-02-16 22:25:50|85.12|82.92|85.12|82.92|85.12|82.92|85.12|82.92|0
1645050360000|2022-02-16 22:26:00|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1645050380000|2022-02-16 22:26:20|85.32|83.12|85.33|83.13|85.33|83.13|85.32|83.12|0
1645050430000|2022-02-16 22:27:10|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1645050440000|2022-02-16 22:27:20|85.37|83.17|85.37|83.17|85.37|83.17|85.37|83.17|0
1645050450000|2022-02-16 22:27:30|85.32|83.12|85.32|83.12|85.32|83.12|85.32|83.12|0
1645050460000|2022-02-16 22:27:40|85.31|83.11|85.42|83.22|85.42|83.22|85.31|83.11|0
1645050470000|2022-02-16 22:27:50|85.47|83.27|85.47|83.27|85.47|83.27|85.47|83.27|0
1645050480000|2022-02-16 22:28:00|85.48|83.28|85.48|83.28|85.48|83.28|85.48|83.28|0
1645050490000|2022-02-16 22:28:10|85.53|83.33|85.53|83.33|85.53|83.33|85.53|83.33|0
1645050500000|2022-02-16 22:28:20|85.5|83.3|85.5|83.3|85.5|83.3|85.5|83.3|0
1645050520000|2022-02-16 22:28:40|85.52|83.32|85.52|83.32|85.52|83.32|85.52|83.32|0
1645050530000|2022-02-16 22:28:50|85.5|83.3|85.5|83.3|85.5|83.3|85.5|83.3|0
1645050540000|2022-02-16 22:29:00|85.45|83.25|85.41|83.21|85.45|83.25|85.41|83.21|0
1645050550000|2022-02-16 22:29:10|85.43|83.23|85.41|83.21|85.48|83.28|85.41|83.21|0
1645050560000|2022-02-16 22:29:20|85.31|83.11|85.31|83.11|85.31|83.11|85.31|83.11|0
1645050580000|2022-02-16 22:29:40|85.33|83.13|85.31|83.11|85.33|83.13|85.31|83.11|0
1645050600000|2022-02-16 22:30:00|85.33|83.13|85.36|83.16|85.36|83.16|85.33|83.13|0
1645050610000|2022-02-16 22:30:10|85.41|83.21|85.41|83.21|85.41|83.21|85.41|83.21|0
1645050630000|2022-02-16 22:30:30|85.31|83.11|85.31|83.11|85.31|83.11|85.31|83.11|0
1645050650000|2022-02-16 22:30:50|85.36|83.16|85.46|83.26|85.46|83.26|85.36|83.16|0
1645050680000|2022-02-16 22:31:20|85.36|83.16|85.36|83.16|85.36|83.16|85.36|83.16|0
1645050690000|2022-02-16 22:31:30|85.34|83.14|85.34|83.14|85.34|83.14|85.34|83.14|0
1645050700000|2022-02-16 22:31:40|85.31|83.11|85.31|83.11|85.31|83.11|85.31|83.11|0
1645050710000|2022-02-16 22:31:50|85.29|83.09|85.28|83.08|85.29|83.09|85.28|83.08|0
1645050720000|2022-02-16 22:32:00|85.24|83.04|85.24|83.04|85.24|83.04|85.24|83.04|0
1645050830000|2022-02-16 22:33:50|85.09|82.89|85|82.8|85.09|82.89|85|82.8|0
1645050840000|2022-02-16 22:34:00|85.16|82.96|85.16|82.96|85.16|82.96|85.16|82.96|0
1645050850000|2022-02-16 22:34:10|85.14|82.94|85.16|82.96|85.16|82.96|85.14|82.94|0
1645050870000|2022-02-16 22:34:30|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1645050880000|2022-02-16 22:34:40|85.21|83.01|85.21|83.01|85.21|83.01|85.21|83.01|0
1645050890000|2022-02-16 22:34:50|85.26|83.06|85.26|83.06|85.26|83.06|85.26|83.06|0
1645050930000|2022-02-16 22:35:30|85.27|83.07|85.27|83.07|85.27|83.07|85.27|83.07|0
1645050950000|2022-02-16 22:35:50|85.34|83.14|85.34|83.14|85.34|83.14|85.34|83.14|0
1645050980000|2022-02-16 22:36:20|85.32|83.12|85.32|83.12|85.32|83.12|85.32|83.12|0
1645051000000|2022-02-16 22:36:40|85.34|83.14|85.34|83.14|85.34|83.14|85.34|83.14|0
1645051010000|2022-02-16 22:36:50|85.32|83.12|85.32|83.12|85.32|83.12|85.32|83.12|0
1645051050000|2022-02-16 22:37:30|85.37|83.17|85.37|83.17|85.37|83.17|85.37|83.17|0
1645051070000|2022-02-16 22:37:50|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1645051080000|2022-02-16 22:38:00|85.23|83.03|85.23|83.03|85.23|83.03|85.23|83.03|0
1645051100000|2022-02-16 22:38:20|85.22|83.02|85.22|83.02|85.22|83.02|85.22|83.02|0
1645051120000|2022-02-16 22:38:40|85.27|83.07|85.27|83.07|85.27|83.07|85.27|83.07|0
1645051150000|2022-02-16 22:39:10|85.25|83.05|85.25|83.05|85.25|83.05|85.25|83.05|0
1645051160000|2022-02-16 22:39:20|85.27|83.07|85.25|83.05|85.27|83.07|85.25|83.05|0
1645051180000|2022-02-16 22:39:40|85.28|83.08|85.28|83.08|85.28|83.08|85.28|83.08|0
1645051200000|2022-02-16 22:40:00|85.3|83.1|85.3|83.1|85.3|83.1|85.3|83.1|0
1645051220000|2022-02-16 22:40:20|85.1|82.9|85.1|82.9|85.1|82.9|85.1|82.9|0
1645051230000|2022-02-16 22:40:30|85.2|83|85.2|83|85.2|83|85.2|83|0
1645051240000|2022-02-16 22:40:40|85.08|82.88|85.22|83.02|85.22|83.02|85.08|82.88|0
1645051260000|2022-02-16 22:41:00|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1645051330000|2022-02-16 22:42:10|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1645051340000|2022-02-16 22:42:20|84.98|82.78|84.96|82.76|84.98|82.78|84.96|82.76|0
1645051350000|2022-02-16 22:42:30|84.94|82.74|84.88|82.68|84.94|82.74|84.88|82.68|0
1645051370000|2022-02-16 22:42:50|84.86|82.66|84.86|82.66|84.86|82.66|84.86|82.66|0
1645051380000|2022-02-16 22:43:00|84.84|82.64|84.84|82.64|84.84|82.64|84.84|82.64|0
1645051400000|2022-02-16 22:43:20|84.76|82.56|84.76|82.56|84.76|82.56|84.75|82.55|0
1645051410000|2022-02-16 22:43:30|84.84|82.64|84.84|82.64|84.84|82.64|84.84|82.64|0
1645051420000|2022-02-16 22:43:40|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1645051430000|2022-02-16 22:43:50|84.78|82.58|84.86|82.66|84.86|82.66|84.78|82.58|0
1645051450000|2022-02-16 22:44:10|84.78|82.58|84.86|82.66|84.86|82.66|84.78|82.58|0
1645051500000|2022-02-16 22:45:00|84.88|82.68|84.88|82.68|84.88|82.68|84.88|82.68|0
1645051540000|2022-02-16 22:45:40|84.79|82.59|84.88|82.68|84.88|82.68|84.79|82.59|0
1645051590000|2022-02-16 22:46:30|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1645051600000|2022-02-16 22:46:40|84.74|82.54|84.74|82.54|84.74|82.54|84.74|82.54|0
1645051610000|2022-02-16 22:46:50|84.67|82.47|84.67|82.47|84.67|82.47|84.67|82.47|0
1645051620000|2022-02-16 22:47:00|84.66|82.46|84.66|82.46|84.66|82.46|84.66|82.46|0
1645051630000|2022-02-16 22:47:10|84.61|82.41|84.53|82.33|84.61|82.41|84.53|82.33|0
1645051690000|2022-02-16 22:48:10|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1645051700000|2022-02-16 22:48:20|84.49|82.29|84.49|82.29|84.49|82.29|84.49|82.29|0
1645051710000|2022-02-16 22:48:30|84.59|82.39|84.58|82.38|84.59|82.39|84.58|82.38|0
1645051720000|2022-02-16 22:48:40|84.54|82.34|84.46|82.26|84.54|82.34|84.46|82.26|0
1645051730000|2022-02-16 22:48:50|84.44|82.24|84.44|82.24|84.44|82.24|84.44|82.24|0
1645051740000|2022-02-16 22:49:00|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1645051750000|2022-02-16 22:49:10|84.37|82.17|84.34|82.14|84.37|82.17|84.34|82.14|0
1645051760000|2022-02-16 22:49:20|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1645051820000|2022-02-16 22:50:20|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1645051830000|2022-02-16 22:50:30|84.25|82.05|84.29|82.09|84.29|82.09|84.25|82.05|0
1645051840000|2022-02-16 22:50:40|84.19|81.99|84.19|81.99|84.19|81.99|84.19|81.99|0
1645051880000|2022-02-16 22:51:20|84.24|82.04|84.24|82.04|84.24|82.04|84.24|82.04|0
1645051890000|2022-02-16 22:51:30|84.19|81.99|84.19|81.99|84.19|81.99|84.19|81.99|0
1645051920000|2022-02-16 22:52:00|84.24|82.04|84.24|82.04|84.24|82.04|84.24|82.04|0
1645051930000|2022-02-16 22:52:10|84.19|81.99|84.27|82.07|84.27|82.07|84.19|81.99|0
1645051950000|2022-02-16 22:52:30|84.29|82.09|84.37|82.17|84.37|82.17|84.29|82.09|0
1645051960000|2022-02-16 22:52:40|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1645051970000|2022-02-16 22:52:50|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1645051980000|2022-02-16 22:53:00|84.85|82.65|84.85|82.65|84.87|82.67|84.85|82.65|0
1645052010000|2022-02-16 22:53:30|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1645052020000|2022-02-16 22:53:40|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1645052030000|2022-02-16 22:53:50|84.9|82.7|84.93|82.73|84.93|82.73|84.9|82.7|0
1645052060000|2022-02-16 22:54:20|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1645052110000|2022-02-16 22:55:10|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1645052130000|2022-02-16 22:55:30|84.52|82.32|84.45|82.25|84.52|82.32|84.45|82.25|0
1645052190000|2022-02-16 22:56:30|84.25|82.05|84.25|82.05|84.25|82.05|84.25|82.05|0
1645052200000|2022-02-16 22:56:40|84.2|82|84.78|82.58|84.81|82.61|84.2|82|0
1645052210000|2022-02-16 22:56:50|84.13|81.93|84.13|81.93|84.13|81.93|84.13|81.93|0
1645052220000|2022-02-16 22:57:00|84.74|82.54|84.33|82.13|84.74|82.54|84.33|82.13|0
1645052230000|2022-02-16 22:57:10|84.35|82.15|84.35|82.15|84.35|82.15|84.35|82.15|0
1645052250000|2022-02-16 22:57:30|84.45|82.25|84.35|82.15|84.45|82.25|84.35|82.15|0
1645052270000|2022-02-16 22:57:50|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1645052350000|2022-02-16 22:59:10|84.35|82.15|84.34|82.14|84.35|82.15|84.34|82.14|0
1645052380000|2022-02-16 22:59:40|84.29|82.09|84.36|82.16|84.36|82.16|84.2|82|0
1645052400000|2022-02-16 23:00:00|84.6|82.4|84.49|82.29|85.06|82.86|84.49|82.29|0
1645052410000|2022-02-16 23:00:10|84.72|82.52|85.24|83.04|85.24|83.04|84.72|82.52|0
1645052420000|2022-02-16 23:00:20|85.41|83.21|85.41|83.21|85.64|83.44|85.35|83.15|0
1645052430000|2022-02-16 23:00:30|85.12|82.92|84.95|82.75|85.12|82.92|84.95|82.75|0
1645052440000|2022-02-16 23:00:40|85.12|82.92|84.83|82.63|85.12|82.92|84.83|82.63|0
1645052450000|2022-02-16 23:00:50|84.66|82.46|84.78|82.58|84.78|82.58|84.6|82.4|0
1645052460000|2022-02-16 23:01:00|85.01|82.81|85.23|83.03|85.24|83.04|85.01|82.81|0
1645052470000|2022-02-16 23:01:10|84.89|82.69|85.06|82.86|85.06|82.86|84.89|82.69|0
1645052480000|2022-02-16 23:01:20|85.23|83.03|85.06|82.86|85.23|83.03|85.06|82.86|0
1645052490000|2022-02-16 23:01:30|84.95|82.75|85.12|82.92|85.12|82.92|84.95|82.75|0
1645052500000|2022-02-16 23:01:40|85.35|83.15|85.23|83.03|85.35|83.15|85.23|83.03|0
1645052510000|2022-02-16 23:01:50|85|82.8|85.12|82.92|85.12|82.92|85|82.8|0
1645052520000|2022-02-16 23:02:00|85.29|83.09|85.46|83.26|85.46|83.26|85.29|83.09|0
1645052540000|2022-02-16 23:02:20|85.35|83.15|85.52|83.32|85.52|83.32|85.35|83.15|0
1645052550000|2022-02-16 23:02:30|85.63|83.43|85.69|83.49|85.69|83.49|85.63|83.43|0
1645052560000|2022-02-16 23:02:40|85.63|83.43|85.58|83.38|85.63|83.43|85.58|83.38|0
1645052570000|2022-02-16 23:02:50|85.46|83.26|85.46|83.26|85.46|83.26|85.46|83.26|0
1645052580000|2022-02-16 23:03:00|85.58|83.38|85.52|83.32|85.58|83.38|85.52|83.32|0
1645052590000|2022-02-16 23:03:10|85.58|83.38|85.98|83.78|85.98|83.78|85.58|83.38|0
1645052600000|2022-02-16 23:03:20|85.92|83.72|85.92|83.72|85.92|83.72|85.92|83.72|0
1645052610000|2022-02-16 23:03:30|86.04|83.84|86.04|83.84|86.04|83.84|86.04|83.84|0
1645052620000|2022-02-16 23:03:40|86.15|83.95|86.27|84.07|86.27|84.07|86.04|83.84|0
1645052630000|2022-02-16 23:03:50|86.15|83.95|86.27|84.07|86.27|84.07|86.15|83.95|0
1645052640000|2022-02-16 23:04:00|86.38|84.18|86.27|84.07|86.38|84.18|86.27|84.07|0
1645052650000|2022-02-16 23:04:10|86.32|84.12|86.38|84.18|86.38|84.18|86.32|84.12|0
1645052660000|2022-02-16 23:04:20|86.44|84.24|86.44|84.24|86.44|84.24|86.44|84.24|0
1645052670000|2022-02-16 23:04:30|86.38|84.18|86.38|84.18|86.38|84.18|86.38|84.18|0
1645052680000|2022-02-16 23:04:40|86.32|84.12|86.32|84.12|86.32|84.12|86.27|84.07|0
1645052690000|2022-02-16 23:04:50|86.38|84.18|86.27|84.07|86.38|84.18|86.27|84.07|0
1645052700000|2022-02-16 23:05:00|86.32|84.12|86.27|84.07|86.32|84.12|86.27|84.07|0
1645052710000|2022-02-16 23:05:10|86.38|84.18|86.5|84.3|86.5|84.3|86.38|84.18|0
1645052720000|2022-02-16 23:05:20|86.38|84.18|86.38|84.18|86.38|84.18|86.38|84.18|0
1645052730000|2022-02-16 23:05:30|86.44|84.24|86.38|84.18|86.44|84.24|86.38|84.18|0
1645052740000|2022-02-16 23:05:40|86.44|84.24|86.38|84.18|86.44|84.24|86.38|84.18|0
1645052750000|2022-02-16 23:05:50|86.32|84.12|86.27|84.07|86.32|84.12|86.27|84.07|0
1645052760000|2022-02-16 23:06:00|86.32|84.12|86.32|84.12|86.32|84.12|86.27|84.07|0
1645052770000|2022-02-16 23:06:10|86.27|84.07|86.5|84.3|86.5|84.3|86.27|84.07|0
1645052780000|2022-02-16 23:06:20|86.73|84.53|86.61|84.41|86.73|84.53|86.61|84.41|0
1645052790000|2022-02-16 23:06:30|86.67|84.47|86.67|84.47|86.67|84.47|86.67|84.47|0
1645052800000|2022-02-16 23:06:40|86.61|84.41|86.61|84.41|86.61|84.41|86.5|84.3|0
1645052810000|2022-02-16 23:06:50|86.55|84.35|86.61|84.41|86.61|84.41|86.55|84.35|0
1645052820000|2022-02-16 23:07:00|86.73|84.53|86.73|84.53|86.73|84.53|86.73|84.53|0
1645052830000|2022-02-16 23:07:10|86.67|84.47|86.73|84.53|86.73|84.53|86.67|84.47|0
1645052840000|2022-02-16 23:07:20|86.84|84.64|86.78|84.58|86.84|84.64|86.73|84.53|0
1645052850000|2022-02-16 23:07:30|86.61|84.41|86.61|84.41|86.67|84.47|86.61|84.41|0
1645052860000|2022-02-16 23:07:40|86.67|84.47|86.61|84.41|86.67|84.47|86.61|84.41|0
1645052870000|2022-02-16 23:07:50|86.67|84.47|86.67|84.47|86.67|84.47|86.67|84.47|0
1645052880000|2022-02-16 23:08:00|86.73|84.53|86.73|84.53|86.73|84.53|86.73|84.53|0
1645052890000|2022-02-16 23:08:10|86.67|84.47|86.67|84.47|86.67|84.47|86.61|84.41|0
1645052900000|2022-02-16 23:08:20|86.73|84.53|86.73|84.53|86.73|84.53|86.61|84.41|0
1645052910000|2022-02-16 23:08:30|86.84|84.64|86.73|84.53|86.84|84.64|86.73|84.53|0
1645052920000|2022-02-16 23:08:40|86.78|84.58|86.73|84.53|86.78|84.58|86.73|84.53|0
1645052930000|2022-02-16 23:08:50|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1645052940000|2022-02-16 23:09:00|86.78|84.58|86.84|84.64|86.84|84.64|86.73|84.53|0
1645052950000|2022-02-16 23:09:10|86.73|84.53|86.61|84.41|86.73|84.53|86.61|84.41|0
1645052960000|2022-02-16 23:09:20|86.67|84.47|86.73|84.53|86.73|84.53|86.61|84.41|0
1645052970000|2022-02-16 23:09:30|86.96|84.76|86.96|84.76|86.96|84.76|86.96|84.76|0
1645052980000|2022-02-16 23:09:40|87.01|84.81|87.01|84.81|87.01|84.81|87.01|84.81|0
1645052990000|2022-02-16 23:09:50|86.96|84.76|86.73|84.53|86.96|84.76|86.73|84.53|0
1645053000000|2022-02-16 23:10:00|86.84|84.64|86.96|84.76|86.96|84.76|86.84|84.64|0
1645053010000|2022-02-16 23:10:10|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1645053020000|2022-02-16 23:10:20|86.78|84.58|86.72|84.52|86.78|84.58|86.72|84.52|0
1645053030000|2022-02-16 23:10:30|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1645053040000|2022-02-16 23:10:40|86.9|84.7|86.84|84.64|86.9|84.7|86.84|84.64|0
1645053050000|2022-02-16 23:10:50|86.72|84.52|86.84|84.64|86.84|84.64|86.72|84.52|0
1645053060000|2022-02-16 23:11:00|86.72|84.52|86.72|84.52|86.84|84.64|86.72|84.52|0
1645053070000|2022-02-16 23:11:10|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1645053080000|2022-02-16 23:11:20|86.96|84.76|86.96|84.76|86.96|84.76|86.84|84.64|0
1645053100000|2022-02-16 23:11:40|87.07|84.87|87.07|84.87|87.07|84.87|87.07|84.87|0
1645053120000|2022-02-16 23:12:00|87.19|84.99|86.84|84.64|87.19|84.99|86.84|84.64|0
1645053130000|2022-02-16 23:12:10|86.78|84.58|86.72|84.52|86.78|84.58|86.72|84.52|0
1645053140000|2022-02-16 23:12:20|86.61|84.41|86.61|84.41|86.61|84.41|86.61|84.41|0
1645053160000|2022-02-16 23:12:40|86.66|84.46|86.49|84.29|86.66|84.46|86.49|84.29|0
1645053170000|2022-02-16 23:12:50|86.55|84.35|86.55|84.35|86.55|84.35|86.55|84.35|0
1645053180000|2022-02-16 23:13:00|86.49|84.29|86.61|84.41|86.61|84.41|86.49|84.29|0
1645053190000|2022-02-16 23:13:10|86.72|84.52|86.72|84.52|86.72|84.52|86.72|84.52|0
1645053200000|2022-02-16 23:13:20|86.61|84.41|86.61|84.41|86.61|84.41|86.61|84.41|0
1645053210000|2022-02-16 23:13:30|86.6|84.4|86.6|84.4|86.6|84.4|86.6|84.4|0
1645053220000|2022-02-16 23:13:40|86.49|84.29|86.49|84.29|86.6|84.4|86.49|84.29|0
1645053230000|2022-02-16 23:13:50|86.6|84.4|86.6|84.4|86.6|84.4|86.6|84.4|0
1645053260000|2022-02-16 23:14:20|86.72|84.52|86.66|84.46|86.72|84.52|86.66|84.46|0
1645053270000|2022-02-16 23:14:30|86.6|84.4|86.95|84.75|86.95|84.75|86.6|84.4|0
1645053280000|2022-02-16 23:14:40|87.07|84.87|86.95|84.75|87.18|84.98|86.95|84.75|0
1645053290000|2022-02-16 23:14:50|87.01|84.81|86.95|84.75|87.01|84.81|86.95|84.75|0
1645053300000|2022-02-16 23:15:00|87.01|84.81|87.01|84.81|87.01|84.81|87.01|84.81|0
1645053310000|2022-02-16 23:15:10|87.07|84.87|86.72|84.52|87.07|84.87|86.72|84.52|0
1645053320000|2022-02-16 23:15:20|86.83|84.63|86.83|84.63|86.95|84.75|86.83|84.63|0
1645053330000|2022-02-16 23:15:30|86.72|84.52|86.72|84.52|86.72|84.52|86.72|84.52|0
1645053340000|2022-02-16 23:15:40|86.6|84.4|86.6|84.4|86.6|84.4|86.6|84.4|0
1645053350000|2022-02-16 23:15:50|86.49|84.29|86.54|84.34|86.54|84.34|86.49|84.29|0
1645053360000|2022-02-16 23:16:00|86.49|84.29|86.49|84.29|86.49|84.29|86.49|84.29|0
1645053370000|2022-02-16 23:16:10|86.6|84.4|86.37|84.17|86.6|84.4|86.37|84.17|0
1645053380000|2022-02-16 23:16:20|86.25|84.05|86.25|84.05|86.25|84.05|86.25|84.05|0
1645053390000|2022-02-16 23:16:30|86.37|84.17|86.25|84.05|86.37|84.17|86.25|84.05|0
1645053400000|2022-02-16 23:16:40|86.49|84.29|86.49|84.29|86.49|84.29|86.49|84.29|0
1645053410000|2022-02-16 23:16:50|86.42|84.22|86.42|84.22|86.42|84.22|86.42|84.22|0
1645053420000|2022-02-16 23:17:00|86.37|84.17|86.14|83.94|86.37|84.17|86.14|83.94|0
1645053440000|2022-02-16 23:17:20|86.19|83.99|86.02|83.82|86.19|83.99|85.91|83.71|0
1645053450000|2022-02-16 23:17:30|85.96|83.76|85.91|83.71|85.96|83.76|85.91|83.71|0
1645053460000|2022-02-16 23:17:40|86.02|83.82|85.91|83.71|86.02|83.82|85.79|83.59|0
1645053470000|2022-02-16 23:17:50|86.02|83.82|86.02|83.82|86.02|83.82|86.02|83.82|0
1645053480000|2022-02-16 23:18:00|86.14|83.94|86.25|84.05|86.25|84.05|86.14|83.94|0
1645053490000|2022-02-16 23:18:10|86.19|83.99|86.19|83.99|86.19|83.99|86.19|83.99|0
1645053500000|2022-02-16 23:18:20|86.25|84.05|86.25|84.05|86.37|84.17|86.25|84.05|0
1645053520000|2022-02-16 23:18:40|86.37|84.17|86.37|84.17|86.37|84.17|86.31|84.11|0
1645053530000|2022-02-16 23:18:50|86.48|84.28|86.48|84.28|86.48|84.28|86.48|84.28|0
1645053540000|2022-02-16 23:19:00|86.71|84.51|87.06|84.86|87.06|84.86|86.71|84.51|0
1645053550000|2022-02-16 23:19:10|87|84.8|87|84.8|87|84.8|86.95|84.75|0
1645053560000|2022-02-16 23:19:20|87.06|84.86|86.77|84.57|87.06|84.86|86.77|84.57|0
1645053570000|2022-02-16 23:19:30|86.83|84.63|86.77|84.57|86.83|84.63|86.77|84.57|0
1645053580000|2022-02-16 23:19:40|86.83|84.63|86.83|84.63|86.83|84.63|86.83|84.63|0
1645053590000|2022-02-16 23:19:50|86.95|84.75|86.83|84.63|86.95|84.75|86.83|84.63|0
1645053600000|2022-02-16 23:20:00|86.89|84.69|86.95|84.75|86.95|84.75|86.89|84.69|0
1645053610000|2022-02-16 23:20:10|87.06|84.86|86.95|84.75|87.06|84.86|86.95|84.75|0
1645053620000|2022-02-16 23:20:20|87|84.8|86.95|84.75|87.06|84.86|86.95|84.75|0
1645053630000|2022-02-16 23:20:30|87.06|84.86|87.06|84.86|87.06|84.86|87.06|84.86|0
1645053650000|2022-02-16 23:20:50|86.94|84.74|86.94|84.74|86.94|84.74|86.94|84.74|0
1645053660000|2022-02-16 23:21:00|86.83|84.63|86.83|84.63|86.83|84.63|86.83|84.63|0
1645053670000|2022-02-16 23:21:10|86.88|84.68|86.83|84.63|86.88|84.68|86.83|84.63|0
1645053680000|2022-02-16 23:21:20|86.88|84.68|86.88|84.68|86.88|84.68|86.88|84.68|0
1645053690000|2022-02-16 23:21:30|86.83|84.63|86.83|84.63|86.83|84.63|86.83|84.63|0
1645053700000|2022-02-16 23:21:40|86.88|84.68|86.83|84.63|86.88|84.68|86.83|84.63|0
1645053710000|2022-02-16 23:21:50|86.71|84.51|86.71|84.51|86.71|84.51|86.71|84.51|0
1645053720000|2022-02-16 23:22:00|86.94|84.74|86.83|84.63|86.94|84.74|86.83|84.63|0
1645053730000|2022-02-16 23:22:10|86.77|84.57|86.94|84.74|86.94|84.74|86.77|84.57|0
1645053750000|2022-02-16 23:22:30|86.88|84.68|86.94|84.74|86.94|84.74|86.88|84.68|0
1645053760000|2022-02-16 23:22:40|86.83|84.63|86.83|84.63|86.83|84.63|86.83|84.63|0
1645053770000|2022-02-16 23:22:50|86.77|84.57|86.71|84.51|86.77|84.57|86.71|84.51|0
1645053780000|2022-02-16 23:23:00|86.59|84.39|86.71|84.51|86.71|84.51|86.59|84.39|0
1645053800000|2022-02-16 23:23:20|86.77|84.57|86.71|84.51|86.77|84.57|86.71|84.51|0
1645053810000|2022-02-16 23:23:30|86.77|84.57|86.94|84.74|86.94|84.74|86.77|84.57|0
1645053820000|2022-02-16 23:23:40|87.17|84.97|87.06|84.86|87.17|84.97|87.06|84.86|0
1645053830000|2022-02-16 23:23:50|87.17|84.97|86.94|84.74|87.17|84.97|86.94|84.74|0
1645053860000|2022-02-16 23:24:20|87.06|84.86|87.17|84.97|87.17|84.97|87.06|84.86|0
1645053870000|2022-02-16 23:24:30|87.29|85.09|87.29|85.09|87.29|85.09|87.23|85.03|0
1645053880000|2022-02-16 23:24:40|87.17|84.97|87.17|84.97|87.17|84.97|87.17|84.97|0
1645053890000|2022-02-16 23:24:50|87.06|84.86|87.06|84.86|87.06|84.86|87.06|84.86|0
1645053930000|2022-02-16 23:25:30|87.17|84.97|87.17|84.97|87.17|84.97|87.17|84.97|0
1645053940000|2022-02-16 23:25:40|87.23|85.03|87.64|85.44|87.64|85.44|87.23|85.03|0
1645053950000|2022-02-16 23:25:50|87.46|85.26|87.29|85.09|87.46|85.26|87.29|85.09|0
1645053960000|2022-02-16 23:26:00|87.34|85.14|87.4|85.2|87.4|85.2|87.34|85.14|0
1645053970000|2022-02-16 23:26:10|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1645053980000|2022-02-16 23:26:20|87.4|85.2|87.29|85.09|87.4|85.2|87.29|85.09|0
1645053990000|2022-02-16 23:26:30|87.17|84.97|87.23|85.03|87.23|85.03|87.17|84.97|0
1645054000000|2022-02-16 23:26:40|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1645054010000|2022-02-16 23:26:50|87.52|85.32|87.52|85.32|87.52|85.32|87.52|85.32|0
1645054020000|2022-02-16 23:27:00|87.75|85.55|87.64|85.44|87.75|85.55|87.64|85.44|0
1645054030000|2022-02-16 23:27:10|87.58|85.38|87.4|85.2|87.58|85.38|87.4|85.2|0
1645054040000|2022-02-16 23:27:20|87.52|85.32|87.52|85.32|87.52|85.32|87.52|85.32|0
1645054050000|2022-02-16 23:27:30|87.64|85.44|87.87|85.67|87.87|85.67|87.64|85.44|0
1645054060000|2022-02-16 23:27:40|87.75|85.55|87.75|85.55|87.87|85.67|87.75|85.55|0
1645054070000|2022-02-16 23:27:50|87.81|85.61|87.81|85.61|87.87|85.67|87.81|85.61|0
1645054080000|2022-02-16 23:28:00|87.75|85.55|87.75|85.55|87.87|85.67|87.75|85.55|0
1645054090000|2022-02-16 23:28:10|87.87|85.67|87.93|85.73|87.93|85.73|87.87|85.67|0
1645054100000|2022-02-16 23:28:20|87.99|85.79|87.87|85.67|87.99|85.79|87.87|85.67|0
1645054130000|2022-02-16 23:28:50|87.92|85.72|87.87|85.67|87.92|85.72|87.87|85.67|0
1645054170000|2022-02-16 23:29:30|87.99|85.79|87.87|85.67|87.99|85.79|87.87|85.67|0
1645054190000|2022-02-16 23:29:50|87.75|85.55|87.92|85.72|87.92|85.72|87.75|85.55|0
1645054200000|2022-02-16 23:30:00|88.1|85.9|88.22|86.02|88.22|86.02|88.1|85.9|0
1645054210000|2022-02-16 23:30:10|88.1|85.9|87.98|85.78|88.1|85.9|87.98|85.78|0
1645054260000|2022-02-16 23:31:00|87.87|85.67|87.75|85.55|87.87|85.67|87.75|85.55|0
1645054270000|2022-02-16 23:31:10|87.87|85.67|87.87|85.67|87.87|85.67|87.87|85.67|0
1645054300000|2022-02-16 23:31:40|87.98|85.78|87.87|85.67|87.98|85.78|87.87|85.67|0
1645054310000|2022-02-16 23:31:50|87.63|85.43|87.63|85.43|87.63|85.43|87.63|85.43|0
1645054320000|2022-02-16 23:32:00|87.69|85.49|87.75|85.55|87.75|85.55|87.63|85.43|0
1645054350000|2022-02-16 23:32:30|87.86|85.66|87.86|85.66|87.86|85.66|87.86|85.66|0
1645054360000|2022-02-16 23:32:40|87.98|85.78|87.86|85.66|87.98|85.78|87.86|85.66|0
1645054380000|2022-02-16 23:33:00|87.98|85.78|87.86|85.66|87.98|85.78|87.86|85.66|0
1645054400000|2022-02-16 23:33:20|87.98|85.78|87.86|85.66|87.98|85.78|87.86|85.66|0
1645054430000|2022-02-16 23:33:50|87.98|85.78|87.98|85.78|87.98|85.78|87.98|85.78|0
1645054440000|2022-02-16 23:34:00|87.86|85.66|88.1|85.9|88.1|85.9|87.86|85.66|0
1645054460000|2022-02-16 23:34:20|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1645054470000|2022-02-16 23:34:30|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1645054480000|2022-02-16 23:34:40|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1645054490000|2022-02-16 23:34:50|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1645054500000|2022-02-16 23:35:00|87.86|85.66|87.51|85.31|87.86|85.66|87.51|85.31|0
1645054510000|2022-02-16 23:35:10|87.63|85.43|87.74|85.54|87.74|85.54|87.63|85.43|0
1645054520000|2022-02-16 23:35:20|87.86|85.66|88.1|85.9|88.1|85.9|87.86|85.66|0
1645054530000|2022-02-16 23:35:30|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1645054540000|2022-02-16 23:35:40|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1645054550000|2022-02-16 23:35:50|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1645054560000|2022-02-16 23:36:00|88.21|86.01|88.33|86.13|88.33|86.13|88.21|86.01|0
1645054570000|2022-02-16 23:36:10|88.27|86.07|88.21|86.01|88.27|86.07|88.21|86.01|0
1645054580000|2022-02-16 23:36:20|88.33|86.13|88.56|86.36|88.56|86.36|88.33|86.13|0
1645054590000|2022-02-16 23:36:30|88.45|86.25|88.45|86.25|88.45|86.25|88.33|86.13|0
1645054620000|2022-02-16 23:37:00|88.33|86.13|88.56|86.36|88.56|86.36|88.33|86.13|0
1645054640000|2022-02-16 23:37:20|88.45|86.25|87.86|85.66|88.45|86.25|87.86|85.66|0
1645054650000|2022-02-16 23:37:30|87.74|85.54|87.74|85.54|87.86|85.66|87.74|85.54|0
1645054660000|2022-02-16 23:37:40|87.62|85.42|87.51|85.31|87.62|85.42|87.51|85.31|0
1645054670000|2022-02-16 23:37:50|87.62|85.42|87.74|85.54|87.74|85.54|87.62|85.42|0
1645054680000|2022-02-16 23:38:00|87.86|85.66|87.98|85.78|88.09|85.89|87.86|85.66|0
1645054690000|2022-02-16 23:38:10|88.03|85.83|87.97|85.77|88.03|85.83|87.97|85.77|0
1645054700000|2022-02-16 23:38:20|88.03|85.83|88.09|85.89|88.09|85.89|88.03|85.83|0
1645054710000|2022-02-16 23:38:30|88.15|85.95|88.21|86.01|88.21|86.01|88.09|85.89|0
1645054720000|2022-02-16 23:38:40|88.33|86.13|88.33|86.13|88.33|86.13|88.33|86.13|0
1645054750000|2022-02-16 23:39:10|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1645054760000|2022-02-16 23:39:20|88.09|85.89|88.09|85.89|88.09|85.89|87.97|85.77|0
1645054770000|2022-02-16 23:39:30|88.21|86.01|88.33|86.13|88.33|86.13|88.21|86.01|0
1645054790000|2022-02-16 23:39:50|88.44|86.24|88.32|86.12|88.44|86.24|88.32|86.12|0
1645054810000|2022-02-16 23:40:10|88.21|86.01|88.09|85.89|88.21|86.01|88.09|85.89|0
1645054820000|2022-02-16 23:40:20|88.15|85.95|88.15|85.95|88.21|86.01|88.15|85.95|0
1645054830000|2022-02-16 23:40:30|88.09|85.89|88.21|86.01|88.21|86.01|88.09|85.89|0
1645054840000|2022-02-16 23:40:40|88.15|85.95|88.09|85.89|88.15|85.95|88.09|85.89|0
1645054860000|2022-02-16 23:41:00|88.15|85.95|88.32|86.12|88.32|86.12|88.15|85.95|0
1645054880000|2022-02-16 23:41:20|88.38|86.18|88.38|86.18|88.38|86.18|88.38|86.18|0
1645054890000|2022-02-16 23:41:30|88.32|86.12|88.21|86.01|88.32|86.12|88.21|86.01|0
1645054900000|2022-02-16 23:41:40|88.26|86.06|87.97|85.77|88.26|86.06|87.97|85.77|0
1645054910000|2022-02-16 23:41:50|87.79|85.59|87.74|85.54|87.79|85.59|87.74|85.54|0
1645054920000|2022-02-16 23:42:00|87.79|85.59|87.5|85.3|87.79|85.59|87.5|85.3|0
1645054930000|2022-02-16 23:42:10|87.39|85.19|87.5|85.3|87.5|85.3|87.39|85.19|0
1645054940000|2022-02-16 23:42:20|87.74|85.54|87.5|85.3|87.74|85.54|87.5|85.3|0
1645054950000|2022-02-16 23:42:30|87.62|85.42|87.62|85.42|87.74|85.54|87.62|85.42|0
1645054960000|2022-02-16 23:42:40|87.5|85.3|87.27|85.07|87.5|85.3|87.27|85.07|0
1645054970000|2022-02-16 23:42:50|87.15|84.95|87.38|85.18|87.38|85.18|87.04|84.84|0
1645054980000|2022-02-16 23:43:00|87.15|84.95|86.45|84.25|87.15|84.95|86.45|84.25|0
1645054990000|2022-02-16 23:43:10|86.11|83.91|85.3|83.1|86.34|84.14|85.3|83.1|0
1645055000000|2022-02-16 23:43:20|85.19|82.99|85.19|82.99|85.42|83.22|85.19|82.99|0
1645055010000|2022-02-16 23:43:30|84.96|82.76|84.5|82.3|84.96|82.76|84.5|82.3|0
1645055020000|2022-02-16 23:43:40|84.73|82.53|84.84|82.64|84.84|82.64|84.73|82.53|0
1645055030000|2022-02-16 23:43:50|84.96|82.76|84.84|82.64|84.96|82.76|84.61|82.41|0
1645055040000|2022-02-16 23:44:00|84.61|82.41|84.04|81.84|84.61|82.41|84.04|81.84|0
1645055050000|2022-02-16 23:44:10|84.27|82.07|84.21|82.01|84.27|82.07|84.16|81.96|0
1645055060000|2022-02-16 23:44:20|84.38|82.18|84.27|82.07|84.5|82.3|84.27|82.07|0
1645055070000|2022-02-16 23:44:30|84.32|82.12|84.44|82.24|84.5|82.3|84.32|82.12|0
1645055080000|2022-02-16 23:44:40|84.27|82.07|84.38|82.18|84.38|82.18|84.27|82.07|0
1645055090000|2022-02-16 23:44:50|84.32|82.12|84.04|81.84|84.32|82.12|83.93|81.73|0
1645055100000|2022-02-16 23:45:00|83.81|81.61|83.93|81.73|84.16|81.96|83.81|81.61|0
1645055110000|2022-02-16 23:45:10|83.59|81.39|83.7|81.5|83.81|81.61|83.59|81.39|0
1645055120000|2022-02-16 23:45:20|83.47|81.27|83.75|81.55|83.75|81.55|83.47|81.27|0
1645055130000|2022-02-16 23:45:30|83.59|81.39|83.47|81.27|83.59|81.39|83.36|81.16|0
1645055140000|2022-02-16 23:45:40|83.53|81.33|83.25|81.05|83.53|81.33|83.25|81.05|0
1645055150000|2022-02-16 23:45:50|83.36|81.16|83.59|81.39|83.59|81.39|83.36|81.16|0
1645055160000|2022-02-16 23:46:00|83.41|81.21|83.19|80.99|83.41|81.21|83.19|80.99|0
1645055170000|2022-02-16 23:46:10|83.3|81.1|83.13|80.93|83.36|81.16|83.13|80.93|0
1645055180000|2022-02-16 23:46:20|83.3|81.1|83.36|81.16|83.36|81.16|83.25|81.05|0
1645055190000|2022-02-16 23:46:30|83.47|81.27|83.47|81.27|83.53|81.33|83.47|81.27|0
1645055200000|2022-02-16 23:46:40|83.25|81.05|83.13|80.93|83.25|81.05|83.02|80.82|0
1645055210000|2022-02-16 23:46:50|83.25|81.05|83.36|81.16|83.36|81.16|83.25|81.05|0
1645055220000|2022-02-16 23:47:00|83.59|81.39|84.04|81.84|84.04|81.84|83.59|81.39|0
1645055230000|2022-02-16 23:47:10|83.93|81.73|83.93|81.73|83.93|81.73|83.93|81.73|0
1645055240000|2022-02-16 23:47:20|83.81|81.61|83.58|81.38|83.81|81.61|83.58|81.38|0
1645055250000|2022-02-16 23:47:30|83.41|81.21|83.02|80.82|83.41|81.21|83.02|80.82|0
1645055260000|2022-02-16 23:47:40|83.13|80.93|83.13|80.93|83.13|80.93|83.13|80.93|0
1645055270000|2022-02-16 23:47:50|83.02|80.82|83.02|80.82|83.02|80.82|82.91|80.71|0
1645055280000|2022-02-16 23:48:00|82.91|80.71|82.79|80.59|82.91|80.71|82.79|80.59|0
1645055290000|2022-02-16 23:48:10|82.91|80.71|83.47|81.27|83.47|81.27|82.91|80.71|0
1645055300000|2022-02-16 23:48:20|83.41|81.21|83.41|81.21|83.41|81.21|83.41|81.21|0
1645055310000|2022-02-16 23:48:30|83.47|81.27|82.79|80.59|83.58|81.38|82.79|80.59|0
1645055320000|2022-02-16 23:48:40|82.9|80.7|82.9|80.7|82.9|80.7|82.85|80.65|0
1645055330000|2022-02-16 23:48:50|82.68|80.48|82.9|80.7|82.9|80.7|82.68|80.48|0
1645055340000|2022-02-16 23:49:00|82.96|80.76|82.96|80.76|83.13|80.93|82.96|80.76|0
1645055350000|2022-02-16 23:49:10|83.02|80.82|82.96|80.76|83.02|80.82|82.9|80.7|0
1645055360000|2022-02-16 23:49:20|82.9|80.7|82.9|80.7|82.9|80.7|82.79|80.59|0
1645055370000|2022-02-16 23:49:30|82.96|80.76|82.85|80.65|83.02|80.82|82.85|80.65|0
1645055380000|2022-02-16 23:49:40|82.79|80.59|82.57|80.37|82.79|80.59|82.57|80.37|0
1645055390000|2022-02-16 23:49:50|82.62|80.42|82.68|80.48|82.79|80.59|82.62|80.42|0
1645055400000|2022-02-16 23:50:00|82.57|80.37|82.57|80.37|82.79|80.59|82.57|80.37|0
1645055420000|2022-02-16 23:50:20|82.68|80.48|82.68|80.48|82.68|80.48|82.56|80.36|0
1645055430000|2022-02-16 23:50:30|82.56|80.36|82.56|80.36|82.68|80.48|82.56|80.36|0
1645055440000|2022-02-16 23:50:40|82.79|80.59|82.56|80.36|82.79|80.59|82.45|80.25|0
1645055450000|2022-02-16 23:50:50|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1645055460000|2022-02-16 23:51:00|82.9|80.7|82.79|80.59|83.01|80.81|82.79|80.59|0
1645055470000|2022-02-16 23:51:10|82.68|80.48|82.45|80.25|82.68|80.48|82.45|80.25|0
1645055480000|2022-02-16 23:51:20|82.23|80.03|82.23|80.03|82.34|80.14|82.23|80.03|0
1645055490000|2022-02-16 23:51:30|82.34|80.14|82.34|80.14|82.34|80.14|82.28|80.08|0
1645055510000|2022-02-16 23:51:50|82.45|80.25|82.23|80.03|82.45|80.25|82.23|80.03|0
1645055520000|2022-02-16 23:52:00|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1645055530000|2022-02-16 23:52:10|82.23|80.03|82.34|80.14|82.34|80.14|82.23|80.03|0
1645055540000|2022-02-16 23:52:20|82.45|80.25|82.45|80.25|82.45|80.25|82.45|80.25|0
1645055550000|2022-02-16 23:52:30|82.34|80.14|82.11|79.91|82.34|80.14|82.11|79.91|0
1645055560000|2022-02-16 23:52:40|82.23|80.03|82.34|80.14|82.34|80.14|82.23|80.03|0
1645055570000|2022-02-16 23:52:50|82.39|80.19|82.45|80.25|82.45|80.25|82.39|80.19|0
1645055580000|2022-02-16 23:53:00|82.9|80.7|82.9|80.7|82.9|80.7|82.79|80.59|0
1645055590000|2022-02-16 23:53:10|83.01|80.81|83.24|81.04|83.24|81.04|83.01|80.81|0
1645055600000|2022-02-16 23:53:20|83.35|81.15|83.35|81.15|83.35|81.15|83.29|81.09|0
1645055620000|2022-02-16 23:53:40|83.24|81.04|82.95|80.75|83.24|81.04|82.9|80.7|0
1645055630000|2022-02-16 23:53:50|82.79|80.59|82.67|80.47|82.79|80.59|82.67|80.47|0
1645055640000|2022-02-16 23:54:00|82.79|80.59|82.84|80.64|82.9|80.7|82.79|80.59|0
1645055650000|2022-02-16 23:54:10|82.9|80.7|82.9|80.7|82.9|80.7|82.9|80.7|0
1645055660000|2022-02-16 23:54:20|83.01|80.81|82.9|80.7|83.01|80.81|82.9|80.7|0
1645055680000|2022-02-16 23:54:40|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1645055690000|2022-02-16 23:54:50|82.73|80.53|82.78|80.58|82.78|80.58|82.73|80.53|0
1645055700000|2022-02-16 23:55:00|82.9|80.7|82.9|80.7|83.01|80.81|82.9|80.7|0
1645055710000|2022-02-16 23:55:10|82.78|80.58|82.78|80.58|82.9|80.7|82.78|80.58|0
1645055720000|2022-02-16 23:55:20|82.9|80.7|82.67|80.47|82.9|80.7|82.67|80.47|0
1645055730000|2022-02-16 23:55:30|82.56|80.36|82.56|80.36|82.56|80.36|82.56|80.36|0
1645055740000|2022-02-16 23:55:40|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1645055750000|2022-02-16 23:55:50|82.78|80.58|82.73|80.53|82.78|80.58|82.73|80.53|0
1645055760000|2022-02-16 23:56:00|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1645055770000|2022-02-16 23:56:10|82.56|80.36|82.56|80.36|82.56|80.36|82.56|80.36|0
1645055780000|2022-02-16 23:56:20|82.45|80.25|82.56|80.36|82.56|80.36|82.45|80.25|0
1645055790000|2022-02-16 23:56:30|82.5|80.3|82.45|80.25|82.5|80.3|82.39|80.19|0
1645055800000|2022-02-16 23:56:40|82.56|80.36|82.56|80.36|82.56|80.36|82.45|80.25|0
1645055810000|2022-02-16 23:56:50|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1645055820000|2022-02-16 23:57:00|82.39|80.19|82.33|80.13|82.44|80.24|82.33|80.13|0
1645055830000|2022-02-16 23:57:10|82.22|80.02|82.22|80.02|82.22|80.02|82.22|80.02|0
1645055840000|2022-02-16 23:57:20|82.11|79.91|82.11|79.91|82.11|79.91|82.11|79.91|0
1645055850000|2022-02-16 23:57:30|82|79.8|82|79.8|82|79.8|82|79.8|0
1645055870000|2022-02-16 23:57:50|82.11|79.91|82.22|80.02|82.22|80.02|82.11|79.91|0
1645055880000|2022-02-16 23:58:00|82.33|80.13|82.44|80.24|82.44|80.24|82.33|80.13|0
1645055890000|2022-02-16 23:58:10|82.56|80.36|82.56|80.36|82.56|80.36|82.56|80.36|0
1645055900000|2022-02-16 23:58:20|82.5|80.3|82.27|80.07|82.5|80.3|82.27|80.07|0
1645055910000|2022-02-16 23:58:30|82.22|80.02|82.44|80.24|82.44|80.24|82.22|80.02|0
1645055920000|2022-02-16 23:58:40|82.5|80.3|82.56|80.36|82.56|80.36|82.5|80.3|0
1645055930000|2022-02-16 23:58:50|82.44|80.24|82.44|80.24|82.56|80.36|82.44|80.24|0
1645055940000|2022-02-16 23:59:00|82.27|80.07|82.11|79.91|82.27|80.07|82.11|79.91|0
1645055950000|2022-02-16 23:59:10|82.16|79.96|82.33|80.13|82.33|80.13|82.16|79.96|0
1645055960000|2022-02-16 23:59:20|82.22|80.02|82.33|80.13|82.33|80.13|82.22|80.02|0
1645055970000|2022-02-16 23:59:30|82.22|80.02|82.33|80.13|82.33|80.13|82.22|80.02|0
1645055980000|2022-02-16 23:59:40|82.27|80.07|82.44|80.24|82.44|80.24|82.22|80.02|0
1645055990000|2022-02-16 23:59:50|82.55|80.35|82.55|80.35|82.67|80.47|82.55|80.35|0
1645056000000|2022-02-17 00:00:00|82.44|80.24|82.67|80.47|82.67|80.47|82.44|80.24|0
1645056010000|2022-02-17 00:00:10|82.55|80.35|82.67|80.47|82.67|80.47|82.55|80.35|0
1645056020000|2022-02-17 00:00:20|82.55|80.35|82.67|80.47|82.67|80.47|82.55|80.35|0
1645056030000|2022-02-17 00:00:30|82.55|80.35|82.55|80.35|82.55|80.35|82.38|80.18|0
1645056040000|2022-02-17 00:00:40|82.67|80.47|82.78|80.58|82.78|80.58|82.67|80.47|0
1645056050000|2022-02-17 00:00:50|82.72|80.52|82.72|80.52|82.72|80.52|82.67|80.47|0
1645056060000|2022-02-17 00:01:00|82.55|80.35|82.67|80.47|82.67|80.47|82.55|80.35|0
1645056070000|2022-02-17 00:01:10|82.55|80.35|82.66|80.46|82.66|80.46|82.55|80.35|0
1645056080000|2022-02-17 00:01:20|82.55|80.35|82.66|80.46|82.66|80.46|82.55|80.35|0
1645056090000|2022-02-17 00:01:30|82.72|80.52|82.66|80.46|82.72|80.52|82.66|80.46|0
1645056100000|2022-02-17 00:01:40|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1645056120000|2022-02-17 00:02:00|82.49|80.29|82.38|80.18|82.49|80.29|82.33|80.13|0
1645056130000|2022-02-17 00:02:10|82.21|80.01|82.49|80.29|82.49|80.29|82.21|80.01|0
1645056140000|2022-02-17 00:02:20|82.44|80.24|82.49|80.29|82.49|80.29|82.44|80.24|0
1645056150000|2022-02-17 00:02:30|82.21|80.01|82.33|80.13|82.44|80.24|82.21|80.01|0
1645056160000|2022-02-17 00:02:40|82.27|80.07|82.21|80.01|82.27|80.07|82.21|80.01|0
1645056170000|2022-02-17 00:02:50|82.33|80.13|82.49|80.29|82.49|80.29|82.33|80.13|0
1645056180000|2022-02-17 00:03:00|82.6|80.4|82.44|80.24|82.6|80.4|82.44|80.24|0
1645056190000|2022-02-17 00:03:10|82.33|80.13|82.33|80.13|82.44|80.24|82.33|80.13|0
1645056200000|2022-02-17 00:03:20|82.44|80.24|82.27|80.07|82.44|80.24|82.21|80.01|0
1645056210000|2022-02-17 00:03:30|82.21|80.01|82.21|80.01|82.21|80.01|82.21|80.01|0
1645056220000|2022-02-17 00:03:40|82.1|79.9|81.99|79.79|82.1|79.9|81.99|79.79|0
1645056230000|2022-02-17 00:03:50|82.04|79.84|81.99|79.79|82.1|79.9|81.99|79.79|0
1645056240000|2022-02-17 00:04:00|82.1|79.9|81.99|79.79|82.1|79.9|81.99|79.79|0
1645056250000|2022-02-17 00:04:10|82.1|79.9|82.04|79.84|82.1|79.9|81.99|79.79|0
1645056260000|2022-02-17 00:04:20|82.1|79.9|81.99|79.79|82.1|79.9|81.99|79.79|0
1645056270000|2022-02-17 00:04:30|82.1|79.9|82.1|79.9|82.15|79.95|82.04|79.84|0
1645056290000|2022-02-17 00:04:50|81.99|79.79|81.93|79.73|81.99|79.79|81.88|79.68|0
1645056300000|2022-02-17 00:05:00|81.99|79.79|81.88|79.68|81.99|79.79|81.88|79.68|0
1645056310000|2022-02-17 00:05:10|81.99|79.79|81.87|79.67|81.99|79.79|81.87|79.67|0
1645056320000|2022-02-17 00:05:20|81.93|79.73|81.93|79.73|81.99|79.79|81.93|79.73|0
1645056330000|2022-02-17 00:05:30|81.99|79.79|81.99|79.79|82.1|79.9|81.99|79.79|0
1645056340000|2022-02-17 00:05:40|82.1|79.9|82.21|80.01|82.21|80.01|82.1|79.9|0
1645056350000|2022-02-17 00:05:50|82.32|80.12|82.21|80.01|82.32|80.12|82.1|79.9|0
1645056360000|2022-02-17 00:06:00|82.26|80.06|82.1|79.9|82.26|80.06|81.99|79.79|0
1645056370000|2022-02-17 00:06:10|81.99|79.79|81.99|79.79|81.99|79.79|81.99|79.79|0
1645056380000|2022-02-17 00:06:20|81.93|79.73|81.93|79.73|81.99|79.79|81.87|79.67|0
1645056390000|2022-02-17 00:06:30|81.87|79.67|81.87|79.67|81.99|79.79|81.87|79.67|0
1645056400000|2022-02-17 00:06:40|81.99|79.79|81.87|79.67|81.99|79.79|81.87|79.67|0
1645056410000|2022-02-17 00:06:50|81.93|79.73|81.87|79.67|81.93|79.73|81.87|79.67|0
1645056420000|2022-02-17 00:07:00|81.65|79.45|81.76|79.56|81.76|79.56|81.65|79.45|0
1645056430000|2022-02-17 00:07:10|81.65|79.45|81.65|79.45|81.65|79.45|81.65|79.45|0
1645056440000|2022-02-17 00:07:20|81.76|79.56|81.87|79.67|81.98|79.78|81.76|79.56|0
1645056450000|2022-02-17 00:07:30|81.65|79.45|81.76|79.56|81.76|79.56|81.65|79.45|0
1645056460000|2022-02-17 00:07:40|81.87|79.67|81.76|79.56|81.87|79.67|81.76|79.56|0
1645056470000|2022-02-17 00:07:50|81.87|79.67|81.98|79.78|81.98|79.78|81.87|79.67|0
1645056480000|2022-02-17 00:08:00|81.87|79.67|81.65|79.45|81.87|79.67|81.65|79.45|0
1645056490000|2022-02-17 00:08:10|81.76|79.56|81.87|79.67|81.87|79.67|81.76|79.56|0
1645056510000|2022-02-17 00:08:30|82.21|80.01|82.32|80.12|82.32|80.12|82.21|80.01|0
1645056520000|2022-02-17 00:08:40|82.26|80.06|82.21|80.01|82.32|80.12|82.21|80.01|0
1645056540000|2022-02-17 00:09:00|82.15|79.95|82.09|79.89|82.15|79.95|82.09|79.89|0
1645056550000|2022-02-17 00:09:10|81.98|79.78|82.15|79.95|82.21|80.01|81.98|79.78|0
1645056560000|2022-02-17 00:09:20|82.09|79.89|82.09|79.89|82.09|79.89|82.04|79.84|0
1645056570000|2022-02-17 00:09:30|81.98|79.78|81.87|79.67|81.98|79.78|81.87|79.67|0
1645056580000|2022-02-17 00:09:40|81.76|79.56|81.76|79.56|81.81|79.61|81.76|79.56|0
1645056590000|2022-02-17 00:09:50|81.81|79.61|81.76|79.56|81.81|79.61|81.76|79.56|0
1645056600000|2022-02-17 00:10:00|81.65|79.45|81.81|79.61|81.81|79.61|81.65|79.45|0
1645056610000|2022-02-17 00:10:10|81.76|79.56|81.76|79.56|81.76|79.56|81.76|79.56|0
1645056620000|2022-02-17 00:10:20|81.81|79.61|81.65|79.45|81.81|79.61|81.65|79.45|0
1645056630000|2022-02-17 00:10:30|81.76|79.56|81.65|79.45|81.76|79.56|81.65|79.45|0
1645056640000|2022-02-17 00:10:40|81.76|79.56|81.76|79.56|81.76|79.56|81.76|79.56|0
1645056650000|2022-02-17 00:10:50|81.87|79.67|81.87|79.67|81.87|79.67|81.87|79.67|0
1645056660000|2022-02-17 00:11:00|81.76|79.56|81.76|79.56|81.87|79.67|81.76|79.56|0
1645056670000|2022-02-17 00:11:10|82.2|80|82.2|80|82.2|80|82.2|80|0
1645056680000|2022-02-17 00:11:20|82.32|80.12|82.32|80.12|82.32|80.12|82.32|80.12|0
1645056690000|2022-02-17 00:11:30|82.2|80|82.2|80|82.2|80|82.2|80|0
1645056700000|2022-02-17 00:11:40|82.26|80.06|82.32|80.12|82.43|80.23|82.26|80.06|0
1645056710000|2022-02-17 00:11:50|82.2|80|82.03|79.83|82.2|80|82.03|79.83|0
1645056720000|2022-02-17 00:12:00|82.09|79.89|81.98|79.78|82.09|79.89|81.98|79.78|0
1645056730000|2022-02-17 00:12:10|81.87|79.67|81.75|79.55|81.87|79.67|81.75|79.55|0
1645056760000|2022-02-17 00:12:40|81.87|79.67|81.75|79.55|81.87|79.67|81.75|79.55|0
1645056770000|2022-02-17 00:12:50|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1645056780000|2022-02-17 00:13:00|81.7|79.5|81.98|79.78|81.98|79.78|81.7|79.5|0
1645056790000|2022-02-17 00:13:10|81.87|79.67|81.75|79.55|81.87|79.67|81.75|79.55|0
1645056810000|2022-02-17 00:13:30|81.87|79.67|81.87|79.67|81.87|79.67|81.87|79.67|0
1645056820000|2022-02-17 00:13:40|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1645056830000|2022-02-17 00:13:50|81.86|79.66|81.81|79.61|81.86|79.66|81.81|79.61|0
1645056840000|2022-02-17 00:14:00|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1645056860000|2022-02-17 00:14:20|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1645056870000|2022-02-17 00:14:30|81.75|79.55|81.64|79.44|81.75|79.55|81.64|79.44|0
1645056880000|2022-02-17 00:14:40|81.75|79.55|81.75|79.55|81.75|79.55|81.69|79.49|0
1645056900000|2022-02-17 00:15:00|81.69|79.49|81.53|79.33|81.69|79.49|81.53|79.33|0
1645056910000|2022-02-17 00:15:10|81.58|79.38|81.53|79.33|81.58|79.38|81.53|79.33|0
1645056920000|2022-02-17 00:15:20|81.58|79.38|81.75|79.55|81.86|79.66|81.58|79.38|0
1645056930000|2022-02-17 00:15:30|81.86|79.66|81.86|79.66|81.86|79.66|81.8|79.6|0
1645056940000|2022-02-17 00:15:40|81.75|79.55|81.58|79.38|81.75|79.55|81.58|79.38|0
1645056950000|2022-02-17 00:15:50|81.75|79.55|81.64|79.44|81.75|79.55|81.64|79.44|0
1645056960000|2022-02-17 00:16:00|81.58|79.38|81.58|79.38|81.58|79.38|81.53|79.33|0
1645056970000|2022-02-17 00:16:10|81.53|79.33|81.53|79.33|81.53|79.33|81.53|79.33|0
1645057000000|2022-02-17 00:16:40|81.64|79.44|81.53|79.33|81.64|79.44|81.53|79.33|0
1645057010000|2022-02-17 00:16:50|81.58|79.38|81.53|79.33|81.64|79.44|81.53|79.33|0
1645057020000|2022-02-17 00:17:00|81.41|79.21|81.3|79.1|81.53|79.33|81.3|79.1|0
1645057030000|2022-02-17 00:17:10|81.41|79.21|81.64|79.44|81.64|79.44|81.41|79.21|0
1645057040000|2022-02-17 00:17:20|81.75|79.55|81.86|79.66|81.97|79.77|81.75|79.55|0
1645057050000|2022-02-17 00:17:30|81.8|79.6|81.75|79.55|81.8|79.6|81.75|79.55|0
1645057060000|2022-02-17 00:17:40|81.8|79.6|81.86|79.66|81.86|79.66|81.75|79.55|0
1645057070000|2022-02-17 00:17:50|81.75|79.55|81.75|79.55|81.86|79.66|81.75|79.55|0
1645057080000|2022-02-17 00:18:00|81.69|79.49|81.52|79.32|81.69|79.49|81.41|79.21|0
1645057090000|2022-02-17 00:18:10|81.41|79.21|81.47|79.27|81.47|79.27|81.41|79.21|0
1645057100000|2022-02-17 00:18:20|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1645057120000|2022-02-17 00:18:40|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1645057130000|2022-02-17 00:18:50|81.8|79.6|81.75|79.55|81.8|79.6|81.75|79.55|0
1645057140000|2022-02-17 00:19:00|81.64|79.44|81.52|79.32|81.64|79.44|81.52|79.32|0
1645057150000|2022-02-17 00:19:10|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1645057160000|2022-02-17 00:19:20|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1645057170000|2022-02-17 00:19:30|81.86|79.66|81.63|79.43|81.86|79.66|81.63|79.43|0
1645057180000|2022-02-17 00:19:40|81.52|79.32|81.52|79.32|81.52|79.32|81.52|79.32|0
1645057190000|2022-02-17 00:19:50|81.46|79.26|81.52|79.32|81.52|79.32|81.46|79.26|0
1645057200000|2022-02-17 00:20:00|81.58|79.38|81.63|79.43|81.63|79.43|81.58|79.38|0
1645057210000|2022-02-17 00:20:10|81.75|79.55|81.63|79.43|81.75|79.55|81.63|79.43|0
1645057220000|2022-02-17 00:20:20|81.75|79.55|81.63|79.43|81.75|79.55|81.63|79.43|0
1645057230000|2022-02-17 00:20:30|81.75|79.55|81.63|79.43|81.75|79.55|81.63|79.43|0
1645057240000|2022-02-17 00:20:40|81.52|79.32|81.63|79.43|81.63|79.43|81.52|79.32|0
1645057250000|2022-02-17 00:20:50|81.69|79.49|81.75|79.55|81.75|79.55|81.69|79.49|0
1645057260000|2022-02-17 00:21:00|81.74|79.54|81.74|79.54|81.74|79.54|81.69|79.49|0
1645057270000|2022-02-17 00:21:10|81.63|79.43|81.63|79.43|81.63|79.43|81.63|79.43|0
1645057280000|2022-02-17 00:21:20|81.57|79.37|81.69|79.49|81.69|79.49|81.57|79.37|0
1645057290000|2022-02-17 00:21:30|81.74|79.54|81.8|79.6|81.8|79.6|81.74|79.54|0
1645057300000|2022-02-17 00:21:40|81.74|79.54|81.86|79.66|81.86|79.66|81.74|79.54|0
1645057310000|2022-02-17 00:21:50|81.8|79.6|81.8|79.6|81.8|79.6|81.74|79.54|0
1645057320000|2022-02-17 00:22:00|81.86|79.66|81.74|79.54|81.86|79.66|81.74|79.54|0
1645057350000|2022-02-17 00:22:30|81.63|79.43|81.35|79.15|81.63|79.43|81.35|79.15|0
1645057360000|2022-02-17 00:22:40|81.41|79.21|81.3|79.1|81.41|79.21|81.3|79.1|0
1645057370000|2022-02-17 00:22:50|81.35|79.15|81.63|79.43|81.63|79.43|81.35|79.15|0
1645057380000|2022-02-17 00:23:00|81.57|79.37|81.63|79.43|81.63|79.43|81.57|79.37|0
1645057390000|2022-02-17 00:23:10|81.52|79.32|81.57|79.37|81.63|79.43|81.52|79.32|0
1645057400000|2022-02-17 00:23:20|81.52|79.32|81.63|79.43|81.63|79.43|81.52|79.32|0
1645057410000|2022-02-17 00:23:30|81.57|79.37|81.57|79.37|81.63|79.43|81.57|79.37|0
1645057420000|2022-02-17 00:23:40|81.63|79.43|81.63|79.43|81.63|79.43|81.63|79.43|0
1645057430000|2022-02-17 00:23:50|81.52|79.32|81.52|79.32|81.52|79.32|81.52|79.32|0
1645057440000|2022-02-17 00:24:00|81.68|79.48|81.85|79.65|81.85|79.65|81.68|79.48|0
1645057450000|2022-02-17 00:24:10|81.74|79.54|81.85|79.65|81.85|79.65|81.74|79.54|0
1645057460000|2022-02-17 00:24:20|81.74|79.54|81.63|79.43|81.74|79.54|81.63|79.43|0
1645057480000|2022-02-17 00:24:40|81.74|79.54|81.68|79.48|81.74|79.54|81.68|79.48|0
1645057490000|2022-02-17 00:24:50|81.74|79.54|81.74|79.54|81.74|79.54|81.74|79.54|0
1645057500000|2022-02-17 00:25:00|81.63|79.43|81.63|79.43|81.63|79.43|81.63|79.43|0
1645057510000|2022-02-17 00:25:10|81.74|79.54|81.63|79.43|81.85|79.65|81.63|79.43|0
1645057520000|2022-02-17 00:25:20|81.74|79.54|81.74|79.54|81.74|79.54|81.74|79.54|0
1645057540000|2022-02-17 00:25:40|81.63|79.43|81.63|79.43|81.63|79.43|81.63|79.43|0
1645057560000|2022-02-17 00:26:00|81.74|79.54|81.74|79.54|81.74|79.54|81.74|79.54|0
1645057600000|2022-02-17 00:26:40|81.85|79.65|81.85|79.65|81.85|79.65|81.85|79.65|0
1645057610000|2022-02-17 00:26:50|81.79|79.59|81.74|79.54|81.79|79.59|81.74|79.54|0
1645057620000|2022-02-17 00:27:00|81.68|79.48|81.85|79.65|81.85|79.65|81.68|79.48|0
1645057630000|2022-02-17 00:27:10|81.96|79.76|81.85|79.65|81.96|79.76|81.85|79.65|0
1645057640000|2022-02-17 00:27:20|81.74|79.54|81.85|79.65|81.85|79.65|81.74|79.54|0
1645057660000|2022-02-17 00:27:40|81.96|79.76|81.96|79.76|81.96|79.76|81.96|79.76|0
1645057670000|2022-02-17 00:27:50|82.07|79.87|82.07|79.87|82.07|79.87|81.96|79.76|0
1645057690000|2022-02-17 00:28:10|81.96|79.76|81.9|79.7|82.07|79.87|81.9|79.7|0
1645057700000|2022-02-17 00:28:20|81.96|79.76|82.01|79.81|82.01|79.81|81.96|79.76|0
1645057710000|2022-02-17 00:28:30|82.07|79.87|82.18|79.98|82.18|79.98|82.07|79.87|0
1645057730000|2022-02-17 00:28:50|82.07|79.87|82.07|79.87|82.07|79.87|82.07|79.87|0
1645057740000|2022-02-17 00:29:00|82.18|79.98|82.18|79.98|82.3|80.1|82.18|79.98|0
1645057750000|2022-02-17 00:29:10|82.3|80.1|82.18|79.98|82.3|80.1|82.18|79.98|0
1645057760000|2022-02-17 00:29:20|82.24|80.04|82.18|79.98|82.24|80.04|82.07|79.87|0
1645057770000|2022-02-17 00:29:30|82.12|79.92|82.01|79.81|82.12|79.92|81.96|79.76|0
1645057780000|2022-02-17 00:29:40|82.07|79.87|81.96|79.76|82.07|79.87|81.96|79.76|0
1645057790000|2022-02-17 00:29:50|82.07|79.87|82.07|79.87|82.07|79.87|82.07|79.87|0
1645057800000|2022-02-17 00:30:00|82.12|79.92|82.29|80.09|82.29|80.09|82.07|79.87|0
1645057810000|2022-02-17 00:30:10|82.52|80.32|82.41|80.21|82.52|80.32|82.41|80.21|0
1645057820000|2022-02-17 00:30:20|82.52|80.32|82.41|80.21|82.52|80.32|82.41|80.21|0
1645057830000|2022-02-17 00:30:30|82.29|80.09|82.52|80.32|82.52|80.32|82.29|80.09|0
1645057840000|2022-02-17 00:30:40|82.41|80.21|82.41|80.21|82.41|80.21|82.41|80.21|0
1645057850000|2022-02-17 00:30:50|82.52|80.32|82.52|80.32|82.52|80.32|82.52|80.32|0
1645057870000|2022-02-17 00:31:10|82.46|80.26|82.41|80.21|82.52|80.32|82.41|80.21|0
1645057880000|2022-02-17 00:31:20|82.46|80.26|82.41|80.21|82.46|80.26|82.41|80.21|0
1645057890000|2022-02-17 00:31:30|82.46|80.26|82.41|80.21|82.46|80.26|82.41|80.21|0
1645057900000|2022-02-17 00:31:40|82.4|80.2|82.4|80.2|82.4|80.2|82.4|80.2|0
1645057910000|2022-02-17 00:31:50|82.46|80.26|82.4|80.2|82.46|80.26|82.4|80.2|0
1645057920000|2022-02-17 00:32:00|82.46|80.26|82.4|80.2|82.46|80.26|82.4|80.2|0
1645057930000|2022-02-17 00:32:10|82.52|80.32|82.52|80.32|82.52|80.32|82.4|80.2|0
1645057940000|2022-02-17 00:32:20|82.46|80.26|82.4|80.2|82.46|80.26|82.4|80.2|0
1645057950000|2022-02-17 00:32:30|82.52|80.32|82.52|80.32|82.52|80.32|82.52|80.32|0
1645057960000|2022-02-17 00:32:40|82.63|80.43|82.85|80.65|82.85|80.65|82.63|80.43|0
1645057970000|2022-02-17 00:32:50|82.97|80.77|82.85|80.65|82.97|80.77|82.85|80.65|0
1645057980000|2022-02-17 00:33:00|82.74|80.54|82.74|80.54|82.74|80.54|82.74|80.54|0
1645057990000|2022-02-17 00:33:10|82.52|80.32|82.46|80.26|82.52|80.32|82.46|80.26|0
1645058000000|2022-02-17 00:33:20|82.52|80.32|82.52|80.32|82.52|80.32|82.4|80.2|0
1645058010000|2022-02-17 00:33:30|82.57|80.37|82.52|80.32|82.57|80.37|82.52|80.32|0
1645058020000|2022-02-17 00:33:40|82.51|80.31|82.51|80.31|82.51|80.31|82.51|80.31|0
1645058030000|2022-02-17 00:33:50|82.63|80.43|82.63|80.43|82.63|80.43|82.63|80.43|0
1645058040000|2022-02-17 00:34:00|82.74|80.54|82.63|80.43|82.74|80.54|82.63|80.43|0
1645058050000|2022-02-17 00:34:10|82.51|80.31|82.63|80.43|82.63|80.43|82.51|80.31|0
1645058060000|2022-02-17 00:34:20|82.57|80.37|82.51|80.31|82.57|80.37|82.51|80.31|0
1645058070000|2022-02-17 00:34:30|82.63|80.43|82.74|80.54|82.74|80.54|82.63|80.43|0
1645058080000|2022-02-17 00:34:40|82.85|80.65|82.85|80.65|82.85|80.65|82.85|80.65|0
1645058090000|2022-02-17 00:34:50|82.74|80.54|82.74|80.54|82.74|80.54|82.74|80.54|0
1645058100000|2022-02-17 00:35:00|82.85|80.65|82.79|80.59|82.85|80.65|82.74|80.54|0
1645058110000|2022-02-17 00:35:10|82.85|80.65|82.96|80.76|82.96|80.76|82.85|80.65|0
1645058120000|2022-02-17 00:35:20|82.85|80.65|82.85|80.65|82.85|80.65|82.79|80.59|0
1645058130000|2022-02-17 00:35:30|82.79|80.59|82.74|80.54|82.79|80.59|82.74|80.54|0
1645058140000|2022-02-17 00:35:40|82.85|80.65|82.96|80.76|82.96|80.76|82.85|80.65|0
1645058160000|2022-02-17 00:36:00|82.85|80.65|82.85|80.65|82.85|80.65|82.74|80.54|0
1645058170000|2022-02-17 00:36:10|82.96|80.76|82.96|80.76|82.96|80.76|82.96|80.76|0
1645058180000|2022-02-17 00:36:20|83.02|80.82|83.08|80.88|83.08|80.88|83.02|80.82|0
1645058200000|2022-02-17 00:36:40|83.64|81.44|83.53|81.33|83.64|81.44|83.53|81.33|0
1645058210000|2022-02-17 00:36:50|83.3|81.1|83.3|81.1|83.3|81.1|83.3|81.1|0
1645058220000|2022-02-17 00:37:00|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1645058230000|2022-02-17 00:37:10|83.35|81.15|83.35|81.15|83.35|81.15|83.35|81.15|0
1645058240000|2022-02-17 00:37:20|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1645058250000|2022-02-17 00:37:30|83.47|81.27|83.53|81.33|83.53|81.33|83.47|81.27|0
1645058260000|2022-02-17 00:37:40|83.3|81.1|83.3|81.1|83.3|81.1|83.3|81.1|0
1645058270000|2022-02-17 00:37:50|83.07|80.87|82.96|80.76|83.07|80.87|82.96|80.76|0
1645058280000|2022-02-17 00:38:00|82.85|80.65|82.74|80.54|82.85|80.65|82.74|80.54|0
1645058290000|2022-02-17 00:38:10|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1645058320000|2022-02-17 00:38:40|82.62|80.42|82.62|80.42|82.73|80.53|82.62|80.42|0
1645058330000|2022-02-17 00:38:50|82.68|80.48|82.62|80.42|82.68|80.48|82.62|80.42|0
1645058350000|2022-02-17 00:39:10|82.79|80.59|82.73|80.53|82.79|80.59|82.73|80.53|0
1645058360000|2022-02-17 00:39:20|82.79|80.59|82.73|80.53|82.79|80.59|82.73|80.53|0
1645058370000|2022-02-17 00:39:30|82.62|80.42|82.67|80.47|82.67|80.47|82.62|80.42|0
1645058380000|2022-02-17 00:39:40|82.62|80.42|82.51|80.31|82.62|80.42|82.51|80.31|0
1645058400000|2022-02-17 00:40:00|82.62|80.42|82.62|80.42|82.62|80.42|82.62|80.42|0
1645058410000|2022-02-17 00:40:10|82.56|80.36|82.51|80.31|82.56|80.36|82.51|80.31|0
1645058420000|2022-02-17 00:40:20|82.62|80.42|82.51|80.31|82.62|80.42|82.51|80.31|0
1645058440000|2022-02-17 00:40:40|82.62|80.42|82.62|80.42|82.62|80.42|82.51|80.31|0
1645058450000|2022-02-17 00:40:50|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1645058460000|2022-02-17 00:41:00|82.62|80.42|82.62|80.42|82.62|80.42|82.62|80.42|0
1645058480000|2022-02-17 00:41:20|82.51|80.31|82.67|80.47|82.67|80.47|82.51|80.31|0
1645058490000|2022-02-17 00:41:30|82.62|80.42|82.67|80.47|82.67|80.47|82.62|80.42|0
1645058500000|2022-02-17 00:41:40|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1645058510000|2022-02-17 00:41:50|82.67|80.47|82.73|80.53|82.73|80.53|82.62|80.42|0
1645058520000|2022-02-17 00:42:00|82.67|80.47|82.62|80.42|82.67|80.47|82.62|80.42|0
1645058530000|2022-02-17 00:42:10|82.56|80.36|82.51|80.31|82.62|80.42|82.51|80.31|0
1645058540000|2022-02-17 00:42:20|82.45|80.25|82.33|80.13|82.45|80.25|82.33|80.13|0
1645058550000|2022-02-17 00:42:30|82.28|80.08|82.17|79.97|82.28|80.08|82.17|79.97|0
1645058560000|2022-02-17 00:42:40|82.22|80.02|82.17|79.97|82.28|80.08|82.17|79.97|0
1645058570000|2022-02-17 00:42:50|82.06|79.86|82.06|79.86|82.06|79.86|82.06|79.86|0
1645058590000|2022-02-17 00:43:10|82.17|79.97|82.17|79.97|82.17|79.97|82.17|79.97|0
1645058600000|2022-02-17 00:43:20|82.05|79.85|82.05|79.85|82.05|79.85|82.05|79.85|0
1645058620000|2022-02-17 00:43:40|81.94|79.74|81.94|79.74|81.94|79.74|81.94|79.74|0
1645058630000|2022-02-17 00:43:50|82|79.8|82.05|79.85|82.05|79.85|82|79.8|0
1645058640000|2022-02-17 00:44:00|82.17|79.97|82.05|79.85|82.17|79.97|82.05|79.85|0
1645058660000|2022-02-17 00:44:20|82.17|79.97|82.17|79.97|82.28|80.08|82.17|79.97|0
1645058670000|2022-02-17 00:44:30|82.28|80.08|82.39|80.19|82.39|80.19|82.28|80.08|0
1645058680000|2022-02-17 00:44:40|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1645058700000|2022-02-17 00:45:00|82.17|79.97|81.99|79.79|82.17|79.97|81.99|79.79|0
1645058710000|2022-02-17 00:45:10|81.94|79.74|81.83|79.63|81.94|79.74|81.83|79.63|0
1645058720000|2022-02-17 00:45:20|81.72|79.52|81.72|79.52|81.72|79.52|81.72|79.52|0
1645058740000|2022-02-17 00:45:40|81.77|79.57|81.94|79.74|81.94|79.74|81.77|79.57|0
1645058750000|2022-02-17 00:45:50|81.83|79.63|81.94|79.74|81.94|79.74|81.83|79.63|0
1645058760000|2022-02-17 00:46:00|82.05|79.85|81.94|79.74|82.05|79.85|81.94|79.74|0
1645058780000|2022-02-17 00:46:20|81.83|79.63|81.72|79.52|81.83|79.63|81.72|79.52|0
1645058790000|2022-02-17 00:46:30|81.77|79.57|81.72|79.52|81.77|79.57|81.72|79.52|0
1645058800000|2022-02-17 00:46:40|81.83|79.63|81.94|79.74|81.94|79.74|81.83|79.63|0
1645058830000|2022-02-17 00:47:10|81.99|79.79|82.05|79.85|82.05|79.85|81.99|79.79|0
1645058850000|2022-02-17 00:47:30|82.16|79.96|82.27|80.07|82.27|80.07|82.16|79.96|0
1645058860000|2022-02-17 00:47:40|82.39|80.19|82.39|80.19|82.39|80.19|82.39|80.19|0
1645058870000|2022-02-17 00:47:50|82.5|80.3|82.67|80.47|82.72|80.52|82.5|80.3|0
1645058880000|2022-02-17 00:48:00|82.72|80.52|82.95|80.75|82.95|80.75|82.72|80.52|0
1645058890000|2022-02-17 00:48:10|82.89|80.69|82.95|80.75|82.95|80.75|82.89|80.69|0
1645058900000|2022-02-17 00:48:20|83.06|80.86|82.95|80.75|83.06|80.86|82.95|80.75|0
1645058920000|2022-02-17 00:48:40|82.72|80.52|82.61|80.41|82.72|80.52|82.61|80.41|0
1645058930000|2022-02-17 00:48:50|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1645058940000|2022-02-17 00:49:00|82.61|80.41|82.61|80.41|82.61|80.41|82.61|80.41|0
1645058950000|2022-02-17 00:49:10|82.72|80.52|82.61|80.41|82.72|80.52|82.61|80.41|0
1645058960000|2022-02-17 00:49:20|82.66|80.46|82.66|80.46|82.66|80.46|82.61|80.41|0
1645058970000|2022-02-17 00:49:30|82.83|80.63|82.83|80.63|82.83|80.63|82.72|80.52|0
1645058980000|2022-02-17 00:49:40|82.78|80.58|82.72|80.52|82.78|80.58|82.72|80.52|0
1645059000000|2022-02-17 00:50:00|82.78|80.58|82.61|80.41|82.78|80.58|82.61|80.41|0
1645059010000|2022-02-17 00:50:10|82.66|80.46|82.72|80.52|82.72|80.52|82.66|80.46|0
1645059020000|2022-02-17 00:50:20|82.61|80.41|82.72|80.52|82.72|80.52|82.61|80.41|0
1645059030000|2022-02-17 00:50:30|82.66|80.46|82.61|80.41|82.72|80.52|82.61|80.41|0
1645059040000|2022-02-17 00:50:40|82.66|80.46|82.61|80.41|82.66|80.46|82.61|80.41|0
1645059050000|2022-02-17 00:50:50|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1645059060000|2022-02-17 00:51:00|82.83|80.63|82.77|80.57|82.83|80.63|82.77|80.57|0
1645059070000|2022-02-17 00:51:10|82.83|80.63|82.72|80.52|82.83|80.63|82.72|80.52|0
1645059100000|2022-02-17 00:51:40|82.61|80.41|82.49|80.29|82.61|80.41|82.44|80.24|0
1645059110000|2022-02-17 00:51:50|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1645059120000|2022-02-17 00:52:00|82.27|80.07|82.16|79.96|82.27|80.07|82.16|79.96|0
1645059130000|2022-02-17 00:52:10|82.21|80.01|82.27|80.07|82.27|80.07|82.21|80.01|0
1645059140000|2022-02-17 00:52:20|82.16|79.96|82.27|80.07|82.27|80.07|82.16|79.96|0
1645059150000|2022-02-17 00:52:30|82.16|79.96|82.27|80.07|82.27|80.07|82.16|79.96|0
1645059160000|2022-02-17 00:52:40|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1645059170000|2022-02-17 00:52:50|82.27|80.07|82.27|80.07|82.27|80.07|82.27|80.07|0
1645059180000|2022-02-17 00:53:00|82.16|79.96|82.04|79.84|82.16|79.96|82.04|79.84|0
1645059200000|2022-02-17 00:53:20|82.16|79.96|82.16|79.96|82.27|80.07|82.16|79.96|0
1645059210000|2022-02-17 00:53:30|82.27|80.07|82.04|79.84|82.27|80.07|82.04|79.84|0
1645059220000|2022-02-17 00:53:40|82.1|79.9|82.04|79.84|82.1|79.9|82.04|79.84|0
1645059260000|2022-02-17 00:54:20|82.15|79.95|82.27|80.07|82.27|80.07|82.15|79.95|0
1645059270000|2022-02-17 00:54:30|82.15|79.95|82.15|79.95|82.15|79.95|82.15|79.95|0
1645059280000|2022-02-17 00:54:40|82.1|79.9|82.04|79.84|82.1|79.9|82.04|79.84|0
1645059290000|2022-02-17 00:54:50|81.93|79.73|81.93|79.73|81.93|79.73|81.93|79.73|0
1645059300000|2022-02-17 00:55:00|81.98|79.78|82.04|79.84|82.04|79.84|81.98|79.78|0
1645059310000|2022-02-17 00:55:10|82.15|79.95|82.27|80.07|82.27|80.07|82.15|79.95|0
1645059320000|2022-02-17 00:55:20|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1645059330000|2022-02-17 00:55:30|82.54|80.34|82.6|80.4|82.6|80.4|82.54|80.34|0
1645059340000|2022-02-17 00:55:40|82.49|80.29|82.49|80.29|82.49|80.29|82.49|80.29|0
1645059360000|2022-02-17 00:56:00|82.6|80.4|82.49|80.29|82.6|80.4|82.49|80.29|0
1645059370000|2022-02-17 00:56:10|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1645059380000|2022-02-17 00:56:20|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1645059390000|2022-02-17 00:56:30|82.66|80.46|82.6|80.4|82.66|80.46|82.6|80.4|0
1645059400000|2022-02-17 00:56:40|82.66|80.46|82.6|80.4|82.71|80.51|82.6|80.4|0
1645059420000|2022-02-17 00:57:00|82.65|80.45|82.71|80.51|82.71|80.51|82.65|80.45|0
1645059430000|2022-02-17 00:57:10|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1645059440000|2022-02-17 00:57:20|82.54|80.34|82.32|80.12|82.54|80.34|82.32|80.12|0
1645059450000|2022-02-17 00:57:30|82.26|80.06|82.15|79.95|82.26|80.06|82.15|79.95|0
1645059460000|2022-02-17 00:57:40|82.09|79.89|82.2|80|82.2|80|82.04|79.84|0
1645059470000|2022-02-17 00:57:50|82.26|80.06|82.26|80.06|82.26|80.06|82.26|80.06|0
1645059480000|2022-02-17 00:58:00|82.37|80.17|82.37|80.17|82.37|80.17|82.37|80.17|0
1645059490000|2022-02-17 00:58:10|82.54|80.34|82.6|80.4|82.6|80.4|82.54|80.34|0
1645059510000|2022-02-17 00:58:30|82.49|80.29|82.49|80.29|82.49|80.29|82.49|80.29|0
1645059530000|2022-02-17 00:58:50|82.6|80.4|82.49|80.29|82.6|80.4|82.49|80.29|0
1645059540000|2022-02-17 00:59:00|82.6|80.4|82.71|80.51|82.71|80.51|82.6|80.4|0
1645059550000|2022-02-17 00:59:10|82.6|80.4|82.71|80.51|82.71|80.51|82.6|80.4|0
1645059560000|2022-02-17 00:59:20|82.6|80.4|82.71|80.51|82.71|80.51|82.6|80.4|0
1645059590000|2022-02-17 00:59:50|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1645059600000|2022-02-17 01:00:00|82.71|80.51|82.82|80.62|82.82|80.62|82.71|80.51|0
1645059610000|2022-02-17 01:00:10|82.71|80.51|82.82|80.62|82.82|80.62|82.6|80.4|0
1645059620000|2022-02-17 01:00:20|82.71|80.51|82.82|80.62|82.82|80.62|82.71|80.51|0
1645059630000|2022-02-17 01:00:30|82.88|80.68|82.71|80.51|82.88|80.68|82.71|80.51|0
1645059640000|2022-02-17 01:00:40|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1645059650000|2022-02-17 01:00:50|82.48|80.28|82.48|80.28|82.48|80.28|82.48|80.28|0
1645059660000|2022-02-17 01:01:00|82.26|80.06|82.37|80.17|82.37|80.17|82.26|80.06|0
1645059670000|2022-02-17 01:01:10|82.42|80.22|82.48|80.28|82.48|80.28|82.42|80.22|0
1645059680000|2022-02-17 01:01:20|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1645059700000|2022-02-17 01:01:40|82.54|80.34|82.6|80.4|82.6|80.4|82.54|80.34|0
1645059710000|2022-02-17 01:01:50|82.65|80.45|82.65|80.45|82.65|80.45|82.6|80.4|0
1645059720000|2022-02-17 01:02:00|82.71|80.51|82.71|80.51|82.71|80.51|82.65|80.45|0
1645059740000|2022-02-17 01:02:20|82.59|80.39|82.82|80.62|82.82|80.62|82.59|80.39|0
1645059750000|2022-02-17 01:02:30|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1645059760000|2022-02-17 01:02:40|82.59|80.39|82.71|80.51|82.71|80.51|82.59|80.39|0
1645059770000|2022-02-17 01:02:50|82.82|80.62|83.04|80.84|83.04|80.84|82.82|80.62|0
1645059780000|2022-02-17 01:03:00|82.93|80.73|83.04|80.84|83.04|80.84|82.93|80.73|0
1645059810000|2022-02-17 01:03:30|82.71|80.51|82.82|80.62|82.82|80.62|82.71|80.51|0
1645059830000|2022-02-17 01:03:50|82.71|80.51|82.82|80.62|82.82|80.62|82.71|80.51|0
1645059840000|2022-02-17 01:04:00|82.87|80.67|82.87|80.67|82.93|80.73|82.82|80.62|0
1645059850000|2022-02-17 01:04:10|82.82|80.62|82.82|80.62|82.87|80.67|82.82|80.62|0
1645059860000|2022-02-17 01:04:20|82.7|80.5|82.7|80.5|82.7|80.5|82.7|80.5|0
1645059870000|2022-02-17 01:04:30|82.82|80.62|82.7|80.5|82.82|80.62|82.7|80.5|0
1645059880000|2022-02-17 01:04:40|82.59|80.39|82.48|80.28|82.59|80.39|82.48|80.28|0
1645059890000|2022-02-17 01:04:50|82.53|80.33|82.59|80.39|82.59|80.39|82.48|80.28|0
1645059900000|2022-02-17 01:05:00|82.53|80.33|82.42|80.22|82.53|80.33|82.42|80.22|0
1645059910000|2022-02-17 01:05:10|82.37|80.17|82.42|80.22|82.42|80.22|82.37|80.17|0
1645059920000|2022-02-17 01:05:20|82.48|80.28|82.48|80.28|82.48|80.28|82.48|80.28|0
1645059930000|2022-02-17 01:05:30|82.59|80.39|82.7|80.5|82.7|80.5|82.59|80.39|0
1645059950000|2022-02-17 01:05:50|82.48|80.28|82.48|80.28|82.48|80.28|82.48|80.28|0
1645059960000|2022-02-17 01:06:00|82.37|80.17|82.25|80.05|82.37|80.17|82.25|80.05|0
1645059970000|2022-02-17 01:06:10|82.37|80.17|82.37|80.17|82.48|80.28|82.37|80.17|0
1645059980000|2022-02-17 01:06:20|82.36|80.16|82.48|80.28|82.48|80.28|82.36|80.16|0
1645059990000|2022-02-17 01:06:30|82.36|80.16|82.25|80.05|82.36|80.16|82.25|80.05|0
1645060000000|2022-02-17 01:06:40|82.36|80.16|82.36|80.16|82.36|80.16|82.31|80.11|0
1645060010000|2022-02-17 01:06:50|82.25|80.05|82.25|80.05|82.25|80.05|82.25|80.05|0
1645060020000|2022-02-17 01:07:00|82.31|80.11|82.31|80.11|82.31|80.11|82.31|80.11|0
1645060030000|2022-02-17 01:07:10|82.36|80.16|82.36|80.16|82.36|80.16|82.36|80.16|0
1645060050000|2022-02-17 01:07:30|82.48|80.28|82.48|80.28|82.48|80.28|82.48|80.28|0
1645060060000|2022-02-17 01:07:40|82.53|80.33|82.59|80.39|82.59|80.39|82.48|80.28|0
1645060070000|2022-02-17 01:07:50|82.53|80.33|82.48|80.28|82.53|80.33|82.48|80.28|0
1645060100000|2022-02-17 01:08:20|82.47|80.27|82.47|80.27|82.47|80.27|82.47|80.27|0
1645060110000|2022-02-17 01:08:30|82.36|80.16|82.36|80.16|82.42|80.22|82.36|80.16|0
1645060120000|2022-02-17 01:08:40|82.42|80.22|82.47|80.27|82.47|80.27|82.42|80.22|0
1645060130000|2022-02-17 01:08:50|82.42|80.22|82.47|80.27|82.47|80.27|82.42|80.22|0
1645060140000|2022-02-17 01:09:00|82.25|80.05|82.14|79.94|82.25|80.05|82.14|79.94|0
1645060160000|2022-02-17 01:09:20|82.19|79.99|82.14|79.94|82.19|79.99|82.14|79.94|0
1645060180000|2022-02-17 01:09:40|82.02|79.82|82.14|79.94|82.14|79.94|82.02|79.82|0
1645060200000|2022-02-17 01:10:00|82.25|80.05|82.14|79.94|82.25|80.05|82.14|79.94|0
1645060210000|2022-02-17 01:10:10|82.25|80.05|82.25|80.05|82.36|80.16|82.25|80.05|0
1645060220000|2022-02-17 01:10:20|82.36|80.16|82.25|80.05|82.36|80.16|82.25|80.05|0
1645060230000|2022-02-17 01:10:30|82.3|80.1|82.36|80.16|82.36|80.16|82.25|80.05|0
1645060250000|2022-02-17 01:10:50|82.25|80.05|82.25|80.05|82.36|80.16|82.25|80.05|0
1645060280000|2022-02-17 01:11:20|82.36|80.16|82.36|80.16|82.36|80.16|82.36|80.16|0
1645060290000|2022-02-17 01:11:30|82.47|80.27|82.36|80.16|82.47|80.27|82.36|80.16|0
1645060320000|2022-02-17 01:12:00|82.47|80.27|82.47|80.27|82.47|80.27|82.47|80.27|0
1645060330000|2022-02-17 01:12:10|82.58|80.38|82.58|80.38|82.58|80.38|82.58|80.38|0
1645060340000|2022-02-17 01:12:20|82.47|80.27|82.47|80.27|82.47|80.27|82.47|80.27|0
1645060350000|2022-02-17 01:12:30|82.58|80.38|82.58|80.38|82.58|80.38|82.47|80.27|0
1645060360000|2022-02-17 01:12:40|82.52|80.32|82.47|80.27|82.52|80.32|82.47|80.27|0
1645060370000|2022-02-17 01:12:50|82.36|80.16|82.36|80.16|82.36|80.16|82.36|80.16|0
1645060390000|2022-02-17 01:13:10|82.41|80.21|82.41|80.21|82.41|80.21|82.41|80.21|0
1645060400000|2022-02-17 01:13:20|82.36|80.16|82.41|80.21|82.41|80.21|82.36|80.16|0
1645060410000|2022-02-17 01:13:30|82.47|80.27|82.47|80.27|82.47|80.27|82.47|80.27|0
1645060430000|2022-02-17 01:13:50|82.52|80.32|82.58|80.38|82.58|80.38|82.47|80.27|0
1645060440000|2022-02-17 01:14:00|82.69|80.49|82.81|80.61|82.81|80.61|82.69|80.49|0
1645060450000|2022-02-17 01:14:10|82.69|80.49|82.63|80.43|82.69|80.49|82.63|80.43|0
1645060460000|2022-02-17 01:14:20|82.69|80.49|82.69|80.49|82.69|80.49|82.63|80.43|0
1645060470000|2022-02-17 01:14:30|82.81|80.61|82.92|80.72|82.92|80.72|82.81|80.61|0
1645060500000|2022-02-17 01:15:00|83.26|81.06|83.03|80.83|83.26|81.06|83.03|80.83|0
1645060510000|2022-02-17 01:15:10|82.92|80.72|82.69|80.49|82.92|80.72|82.63|80.43|0
1645060520000|2022-02-17 01:15:20|82.58|80.38|82.52|80.32|82.58|80.38|82.47|80.27|0
1645060530000|2022-02-17 01:15:30|82.58|80.38|82.58|80.38|82.58|80.38|82.47|80.27|0
1645060540000|2022-02-17 01:15:40|82.63|80.43|82.58|80.38|82.63|80.43|82.58|80.38|0
1645060550000|2022-02-17 01:15:50|82.52|80.32|82.47|80.27|82.52|80.32|82.47|80.27|0
1645060560000|2022-02-17 01:16:00|82.41|80.21|82.58|80.38|82.58|80.38|82.41|80.21|0
1645060570000|2022-02-17 01:16:10|82.47|80.27|82.58|80.38|82.69|80.49|82.47|80.27|0
1645060580000|2022-02-17 01:16:20|82.69|80.49|82.63|80.43|82.69|80.49|82.58|80.38|0
1645060590000|2022-02-17 01:16:30|82.58|80.38|82.47|80.27|82.58|80.38|82.47|80.27|0
1645060600000|2022-02-17 01:16:40|82.52|80.32|82.47|80.27|82.52|80.32|82.47|80.27|0
1645060610000|2022-02-17 01:16:50|82.35|80.15|82.35|80.15|82.35|80.15|82.35|80.15|0
1645060620000|2022-02-17 01:17:00|82.29|80.09|82.24|80.04|82.35|80.15|82.24|80.04|0
1645060630000|2022-02-17 01:17:10|82.35|80.15|82.35|80.15|82.35|80.15|82.35|80.15|0
1645060660000|2022-02-17 01:17:40|82.41|80.21|82.35|80.15|82.41|80.21|82.35|80.15|0
1645060670000|2022-02-17 01:17:50|82.41|80.21|82.46|80.26|82.46|80.26|82.41|80.21|0
1645060680000|2022-02-17 01:18:00|82.58|80.38|82.58|80.38|82.58|80.38|82.58|80.38|0
1645060690000|2022-02-17 01:18:10|82.69|80.49|82.69|80.49|82.69|80.49|82.69|80.49|0
1645060700000|2022-02-17 01:18:20|82.74|80.54|82.74|80.54|82.74|80.54|82.74|80.54|0
1645060710000|2022-02-17 01:18:30|82.69|80.49|82.69|80.49|82.69|80.49|82.69|80.49|0
1645060720000|2022-02-17 01:18:40|82.8|80.6|82.8|80.6|82.8|80.6|82.8|80.6|0
1645060730000|2022-02-17 01:18:50|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1645060750000|2022-02-17 01:19:10|82.8|80.6|82.8|80.6|82.8|80.6|82.8|80.6|0
1645060770000|2022-02-17 01:19:30|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1645060800000|2022-02-17 01:20:00|83.03|80.83|82.91|80.71|83.03|80.83|82.91|80.71|0
1645060810000|2022-02-17 01:20:10|82.97|80.77|82.91|80.71|82.97|80.77|82.91|80.71|0
1645060820000|2022-02-17 01:20:20|83.02|80.82|83.02|80.82|83.02|80.82|82.97|80.77|0
1645060830000|2022-02-17 01:20:30|82.91|80.71|83.02|80.82|83.02|80.82|82.91|80.71|0
1645060840000|2022-02-17 01:20:40|82.91|80.71|83.02|80.82|83.02|80.82|82.91|80.71|0
1645060850000|2022-02-17 01:20:50|83.14|80.94|82.97|80.77|83.14|80.94|82.97|80.77|0
1645060860000|2022-02-17 01:21:00|83.02|80.82|83.02|80.82|83.02|80.82|83.02|80.82|0
1645060880000|2022-02-17 01:21:20|82.91|80.71|83.02|80.82|83.02|80.82|82.91|80.71|0
1645060890000|2022-02-17 01:21:30|83.14|80.94|83.02|80.82|83.14|80.94|83.02|80.82|0
1645060900000|2022-02-17 01:21:40|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1645060910000|2022-02-17 01:21:50|83.02|80.82|82.8|80.6|83.02|80.82|82.8|80.6|0
1645060920000|2022-02-17 01:22:00|82.91|80.71|83.02|80.82|83.02|80.82|82.91|80.71|0
1645060930000|2022-02-17 01:22:10|82.96|80.76|82.96|80.76|83.02|80.82|82.96|80.76|0
1645060940000|2022-02-17 01:22:20|82.91|80.71|82.85|80.65|82.91|80.71|82.85|80.65|0
1645060950000|2022-02-17 01:22:30|82.8|80.6|82.85|80.65|82.85|80.65|82.8|80.6|0
1645060960000|2022-02-17 01:22:40|82.91|80.71|82.85|80.65|82.91|80.71|82.85|80.65|0
1645060970000|2022-02-17 01:22:50|82.91|80.71|82.8|80.6|82.91|80.71|82.8|80.6|0
1645060980000|2022-02-17 01:23:00|82.74|80.54|82.91|80.71|82.91|80.71|82.74|80.54|0
1645060990000|2022-02-17 01:23:10|82.8|80.6|82.91|80.71|82.91|80.71|82.8|80.6|0
1645061000000|2022-02-17 01:23:20|83.02|80.82|83.02|80.82|83.02|80.82|83.02|80.82|0
1645061010000|2022-02-17 01:23:30|83.13|80.93|83.13|80.93|83.13|80.93|83.13|80.93|0
1645061020000|2022-02-17 01:23:40|83.02|80.82|82.91|80.71|83.02|80.82|82.91|80.71|0
1645061040000|2022-02-17 01:24:00|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1645061050000|2022-02-17 01:24:10|82.74|80.54|82.85|80.65|82.85|80.65|82.74|80.54|0
1645061060000|2022-02-17 01:24:20|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1645061070000|2022-02-17 01:24:30|83.02|80.82|83.02|80.82|83.02|80.82|83.02|80.82|0
1645061080000|2022-02-17 01:24:40|83.07|80.87|83.07|80.87|83.07|80.87|83.07|80.87|0
1645061090000|2022-02-17 01:24:50|83.13|80.93|83.02|80.82|83.13|80.93|83.02|80.82|0
1645061100000|2022-02-17 01:25:00|83.07|80.87|83.13|80.93|83.13|80.93|83.07|80.87|0
1645061120000|2022-02-17 01:25:20|83.07|80.87|83.02|80.82|83.07|80.87|83.02|80.82|0
1645061130000|2022-02-17 01:25:30|82.91|80.71|83.02|80.82|83.02|80.82|82.91|80.71|0
1645061150000|2022-02-17 01:25:50|83.13|80.93|83.24|81.04|83.24|81.04|83.13|80.93|0
1645061160000|2022-02-17 01:26:00|83.36|81.16|83.7|81.5|83.7|81.5|83.36|81.16|0
1645061180000|2022-02-17 01:26:20|83.81|81.61|83.81|81.61|83.81|81.61|83.81|81.61|0
1645061210000|2022-02-17 01:26:50|83.92|81.72|83.92|81.72|83.92|81.72|83.92|81.72|0
1645061220000|2022-02-17 01:27:00|83.81|81.61|83.81|81.61|83.86|81.66|83.81|81.61|0
1645061230000|2022-02-17 01:27:10|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1645061240000|2022-02-17 01:27:20|83.81|81.61|83.92|81.72|83.92|81.72|83.81|81.61|0
1645061250000|2022-02-17 01:27:30|83.86|81.66|83.92|81.72|83.92|81.72|83.86|81.66|0
1645061260000|2022-02-17 01:27:40|83.81|81.61|83.92|81.72|83.92|81.72|83.81|81.61|0
1645061280000|2022-02-17 01:28:00|83.81|81.61|83.81|81.61|83.81|81.61|83.81|81.61|0
1645061290000|2022-02-17 01:28:10|83.7|81.5|83.69|81.49|83.7|81.5|83.69|81.49|0
1645061300000|2022-02-17 01:28:20|83.81|81.61|83.81|81.61|83.81|81.61|83.81|81.61|0
1645061320000|2022-02-17 01:28:40|84.15|81.95|84.15|81.95|84.15|81.95|84.15|81.95|0
1645061330000|2022-02-17 01:28:50|84.04|81.84|84.04|81.84|84.04|81.84|84.04|81.84|0
1645061340000|2022-02-17 01:29:00|84.15|81.95|84.15|81.95|84.15|81.95|84.15|81.95|0
1645061350000|2022-02-17 01:29:10|83.92|81.72|83.92|81.72|83.92|81.72|83.81|81.61|0
1645061360000|2022-02-17 01:29:20|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1645061370000|2022-02-17 01:29:30|83.81|81.61|83.81|81.61|83.81|81.61|83.81|81.61|0
1645061380000|2022-02-17 01:29:40|83.92|81.72|83.81|81.61|83.92|81.72|83.81|81.61|0
1645061390000|2022-02-17 01:29:50|83.92|81.72|83.81|81.61|83.92|81.72|83.81|81.61|0
1645061400000|2022-02-17 01:30:00|83.69|81.49|83.58|81.38|83.69|81.49|83.58|81.38|0
1645061410000|2022-02-17 01:30:10|83.69|81.49|83.69|81.49|83.69|81.49|83.58|81.38|0
1645061420000|2022-02-17 01:30:20|83.58|81.38|83.69|81.49|83.75|81.55|83.58|81.38|0
1645061430000|2022-02-17 01:30:30|83.58|81.38|83.58|81.38|83.58|81.38|83.58|81.38|0
1645061440000|2022-02-17 01:30:40|83.69|81.49|83.69|81.49|83.81|81.61|83.69|81.49|0
1645061450000|2022-02-17 01:30:50|83.81|81.61|83.69|81.49|83.81|81.61|83.69|81.49|0
1645061460000|2022-02-17 01:31:00|83.58|81.38|83.58|81.38|83.69|81.49|83.58|81.38|0
1645061480000|2022-02-17 01:31:20|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1645061490000|2022-02-17 01:31:30|83.24|81.04|83.52|81.32|83.52|81.32|83.24|81.04|0
1645061500000|2022-02-17 01:31:40|83.58|81.38|83.69|81.49|83.69|81.49|83.58|81.38|0
1645061510000|2022-02-17 01:31:50|83.58|81.38|83.58|81.38|83.58|81.38|83.58|81.38|0
1645061520000|2022-02-17 01:32:00|83.52|81.32|83.18|80.98|83.52|81.32|83.18|80.98|0
1645061530000|2022-02-17 01:32:10|83.24|81.04|83.24|81.04|83.24|81.04|83.12|80.92|0
1645061540000|2022-02-17 01:32:20|83.35|81.15|83.35|81.15|83.35|81.15|83.24|81.04|0
1645061550000|2022-02-17 01:32:30|83.29|81.09|83.35|81.15|83.35|81.15|83.29|81.09|0
1645061560000|2022-02-17 01:32:40|83.46|81.26|83.46|81.26|83.46|81.26|83.4|81.2|0
1645061570000|2022-02-17 01:32:50|83.58|81.38|83.46|81.26|83.58|81.38|83.46|81.26|0
1645061580000|2022-02-17 01:33:00|83.52|81.32|83.4|81.2|83.52|81.32|83.35|81.15|0
1645061590000|2022-02-17 01:33:10|83.46|81.26|83.35|81.15|83.46|81.26|83.35|81.15|0
1645061600000|2022-02-17 01:33:20|83.24|81.04|83.12|80.92|83.24|81.04|83.12|80.92|0
1645061610000|2022-02-17 01:33:30|83.24|81.04|83.24|81.04|83.35|81.15|83.24|81.04|0
1645061620000|2022-02-17 01:33:40|83.29|81.09|83.35|81.15|83.35|81.15|83.24|81.04|0
1645061630000|2022-02-17 01:33:50|83.24|81.04|83.35|81.15|83.35|81.15|83.24|81.04|0
1645061640000|2022-02-17 01:34:00|83.4|81.2|83.35|81.15|83.46|81.26|83.35|81.15|0
1645061650000|2022-02-17 01:34:10|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1645061670000|2022-02-17 01:34:30|83.57|81.37|83.57|81.37|83.57|81.37|83.46|81.26|0
1645061690000|2022-02-17 01:34:50|83.46|81.26|83.4|81.2|83.46|81.26|83.4|81.2|0
1645061700000|2022-02-17 01:35:00|83.35|81.15|83.23|81.03|83.35|81.15|83.23|81.03|0
1645061710000|2022-02-17 01:35:10|83.35|81.15|83.29|81.09|83.35|81.15|83.29|81.09|0
1645061720000|2022-02-17 01:35:20|83.23|81.03|83.23|81.03|83.23|81.03|83.12|80.92|0
1645061730000|2022-02-17 01:35:30|83.12|80.92|83.12|80.92|83.12|80.92|83.12|80.92|0
1645061750000|2022-02-17 01:35:50|83.23|81.03|83.23|81.03|83.23|81.03|83.23|81.03|0
1645061770000|2022-02-17 01:36:10|83.35|81.15|83.23|81.03|83.35|81.15|83.17|80.97|0
1645061780000|2022-02-17 01:36:20|83.17|80.97|83.12|80.92|83.17|80.97|83.12|80.92|0
1645061790000|2022-02-17 01:36:30|83.17|80.97|83.17|80.97|83.17|80.97|83.17|80.97|0
1645061800000|2022-02-17 01:36:40|83.35|81.15|83.34|81.14|83.35|81.15|83.34|81.14|0
1645061810000|2022-02-17 01:36:50|83.23|81.03|83.34|81.14|83.34|81.14|83.23|81.03|0
1645061820000|2022-02-17 01:37:00|83.29|81.09|83.23|81.03|83.29|81.09|83.23|81.03|0
1645061830000|2022-02-17 01:37:10|83.12|80.92|83.23|81.03|83.23|81.03|83.12|80.92|0
1645061840000|2022-02-17 01:37:20|83.29|81.09|83.34|81.14|83.34|81.14|83.23|81.03|0
1645061850000|2022-02-17 01:37:30|83.23|81.03|83.34|81.14|83.34|81.14|83.23|81.03|0
1645061860000|2022-02-17 01:37:40|83.46|81.26|83.4|81.2|83.46|81.26|83.4|81.2|0
1645061870000|2022-02-17 01:37:50|83.34|81.14|83.4|81.2|83.46|81.26|83.34|81.14|0
1645061880000|2022-02-17 01:38:00|83.34|81.14|83.34|81.14|83.4|81.2|83.34|81.14|0
1645061890000|2022-02-17 01:38:10|83.23|81.03|83.23|81.03|83.28|81.08|83.23|81.03|0
1645061900000|2022-02-17 01:38:20|83.28|81.08|83.34|81.14|83.34|81.14|83.28|81.08|0
1645061910000|2022-02-17 01:38:30|83.4|81.2|83.34|81.14|83.4|81.2|83.34|81.14|0
1645061920000|2022-02-17 01:38:40|83.4|81.2|83.34|81.14|83.4|81.2|83.34|81.14|0
1645061930000|2022-02-17 01:38:50|83.28|81.08|83.34|81.14|83.34|81.14|83.28|81.08|0
1645061940000|2022-02-17 01:39:00|83.23|81.03|83.34|81.14|83.34|81.14|83.23|81.03|0
1645061950000|2022-02-17 01:39:10|83.23|81.03|83.28|81.08|83.28|81.08|83.23|81.03|0
1645061960000|2022-02-17 01:39:20|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1645061970000|2022-02-17 01:39:30|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1645061980000|2022-02-17 01:39:40|83.4|81.2|83.57|81.37|83.57|81.37|83.4|81.2|0
1645061990000|2022-02-17 01:39:50|83.68|81.48|83.68|81.48|83.68|81.48|83.68|81.48|0
1645062000000|2022-02-17 01:40:00|83.57|81.37|83.45|81.25|83.57|81.37|83.45|81.25|0
1645062010000|2022-02-17 01:40:10|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1645062020000|2022-02-17 01:40:20|83.45|81.25|83.68|81.48|83.68|81.48|83.45|81.25|0
1645062030000|2022-02-17 01:40:30|83.62|81.42|83.45|81.25|83.62|81.42|83.45|81.25|0
1645062080000|2022-02-17 01:41:20|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1645062100000|2022-02-17 01:41:40|83.62|81.42|83.57|81.37|83.68|81.48|83.57|81.37|0
1645062130000|2022-02-17 01:42:10|83.68|81.48|83.57|81.37|83.68|81.48|83.57|81.37|0
1645062140000|2022-02-17 01:42:20|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1645062150000|2022-02-17 01:42:30|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1645062160000|2022-02-17 01:42:40|83.45|81.25|83.39|81.19|83.45|81.25|83.39|81.19|0
1645062170000|2022-02-17 01:42:50|83.45|81.25|83.39|81.19|83.45|81.25|83.39|81.19|0
1645062180000|2022-02-17 01:43:00|83.45|81.25|83.34|81.14|83.45|81.25|83.34|81.14|0
1645062190000|2022-02-17 01:43:10|83.45|81.25|83.34|81.14|83.45|81.25|83.34|81.14|0
1645062210000|2022-02-17 01:43:30|83.28|81.08|83.34|81.14|83.34|81.14|83.28|81.08|0
1645062220000|2022-02-17 01:43:40|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1645062230000|2022-02-17 01:43:50|83.34|81.14|83.45|81.25|83.45|81.25|83.34|81.14|0
1645062240000|2022-02-17 01:44:00|83.39|81.19|83.45|81.25|83.45|81.25|83.34|81.14|0
1645062250000|2022-02-17 01:44:10|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1645062270000|2022-02-17 01:44:30|83.22|81.02|83.22|81.02|83.22|81.02|83.22|81.02|0
1645062280000|2022-02-17 01:44:40|83.34|81.14|83.28|81.08|83.34|81.14|83.28|81.08|0
1645062290000|2022-02-17 01:44:50|83.22|81.02|83.22|81.02|83.22|81.02|83.22|81.02|0
1645062300000|2022-02-17 01:45:00|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1645062320000|2022-02-17 01:45:20|83.22|81.02|83.22|81.02|83.28|81.08|83.22|81.02|0
1645062330000|2022-02-17 01:45:30|83.28|81.08|83.22|81.02|83.28|81.08|83.22|81.02|0
1645062350000|2022-02-17 01:45:50|83.11|80.91|82.66|80.46|83.11|80.91|82.66|80.46|0
1645062360000|2022-02-17 01:46:00|82.54|80.34|82.49|80.29|82.54|80.34|82.49|80.29|0
1645062370000|2022-02-17 01:46:10|82.43|80.23|82.43|80.23|82.54|80.34|82.43|80.23|0
1645062380000|2022-02-17 01:46:20|82.32|80.12|82.37|80.17|82.43|80.23|82.32|80.12|0
1645062390000|2022-02-17 01:46:30|82.32|80.12|82.15|79.95|82.32|80.12|82.09|79.89|0
1645062400000|2022-02-17 01:46:40|82.21|80.01|82.09|79.89|82.21|80.01|82.09|79.89|0
1645062410000|2022-02-17 01:46:50|82.21|80.01|82.32|80.12|82.32|80.12|82.21|80.01|0
1645062420000|2022-02-17 01:47:00|82.43|80.23|82.43|80.23|82.43|80.23|82.43|80.23|0
1645062430000|2022-02-17 01:47:10|82.48|80.28|82.54|80.34|82.54|80.34|82.48|80.28|0
1645062440000|2022-02-17 01:47:20|82.66|80.46|82.77|80.57|82.77|80.57|82.66|80.46|0
1645062480000|2022-02-17 01:48:00|82.54|80.34|82.54|80.34|82.54|80.34|82.54|80.34|0
1645062490000|2022-02-17 01:48:10|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1645062500000|2022-02-17 01:48:20|82.54|80.34|82.37|80.17|82.54|80.34|82.37|80.17|0
1645062510000|2022-02-17 01:48:30|82.54|80.34|82.65|80.45|82.65|80.45|82.54|80.34|0
1645062520000|2022-02-17 01:48:40|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1645062530000|2022-02-17 01:48:50|82.88|80.68|82.99|80.79|82.99|80.79|82.88|80.68|0
1645062540000|2022-02-17 01:49:00|83.16|80.96|83.1|80.9|83.16|80.96|83.1|80.9|0
1645062550000|2022-02-17 01:49:10|83.22|81.02|83.22|81.02|83.44|81.24|83.22|81.02|0
1645062560000|2022-02-17 01:49:20|83.1|80.9|83.33|81.13|83.33|81.13|83.1|80.9|0
1645062570000|2022-02-17 01:49:30|83.22|81.02|83.22|81.02|83.22|81.02|83.16|80.96|0
1645062580000|2022-02-17 01:49:40|83.1|80.9|83.1|80.9|83.1|80.9|83.1|80.9|0
1645062590000|2022-02-17 01:49:50|82.99|80.79|82.65|80.45|82.99|80.79|82.59|80.39|0
1645062600000|2022-02-17 01:50:00|82.76|80.56|82.59|80.39|82.76|80.56|82.54|80.34|0
1645062610000|2022-02-17 01:50:10|82.54|80.34|82.65|80.45|82.65|80.45|82.54|80.34|0
1645062630000|2022-02-17 01:50:30|82.54|80.34|82.48|80.28|82.54|80.34|82.48|80.28|0
1645062640000|2022-02-17 01:50:40|82.54|80.34|82.43|80.23|82.54|80.34|82.31|80.11|0
1645062650000|2022-02-17 01:50:50|82.54|80.34|82.31|80.11|82.54|80.34|82.31|80.11|0
1645062660000|2022-02-17 01:51:00|82.37|80.17|82.54|80.34|82.54|80.34|82.37|80.17|0
1645062670000|2022-02-17 01:51:10|82.59|80.39|82.43|80.23|82.59|80.39|82.43|80.23|0
1645062680000|2022-02-17 01:51:20|82.48|80.28|82.48|80.28|82.54|80.34|82.48|80.28|0
1645062690000|2022-02-17 01:51:30|82.54|80.34|82.7|80.5|82.7|80.5|82.54|80.34|0
1645062700000|2022-02-17 01:51:40|82.65|80.45|82.65|80.45|82.65|80.45|82.59|80.39|0
1645062710000|2022-02-17 01:51:50|82.54|80.34|82.65|80.45|82.65|80.45|82.54|80.34|0
1645062720000|2022-02-17 01:52:00|82.54|80.34|82.42|80.22|82.54|80.34|82.42|80.22|0
1645062730000|2022-02-17 01:52:10|82.48|80.28|82.2|80|82.48|80.28|82.2|80|0
1645062740000|2022-02-17 01:52:20|82.09|79.89|81.92|79.72|82.09|79.89|81.92|79.72|0
1645062750000|2022-02-17 01:52:30|81.98|79.78|81.98|79.78|81.98|79.78|81.98|79.78|0
1645062760000|2022-02-17 01:52:40|82.03|79.83|82.2|80|82.2|80|81.97|79.77|0
1645062770000|2022-02-17 01:52:50|82.31|80.11|82.31|80.11|82.31|80.11|82.31|80.11|0
1645062780000|2022-02-17 01:53:00|82.37|80.17|82.42|80.22|82.42|80.22|82.37|80.17|0
1645062790000|2022-02-17 01:53:10|82.54|80.34|82.54|80.34|82.54|80.34|82.54|80.34|0
1645062800000|2022-02-17 01:53:20|82.65|80.45|82.65|80.45|82.65|80.45|82.54|80.34|0
1645062810000|2022-02-17 01:53:30|82.54|80.34|82.54|80.34|82.65|80.45|82.54|80.34|0
1645062820000|2022-02-17 01:53:40|82.42|80.22|82.42|80.22|82.42|80.22|82.42|80.22|0
1645062830000|2022-02-17 01:53:50|82.36|80.16|82.42|80.22|82.42|80.22|82.36|80.16|0
1645062840000|2022-02-17 01:54:00|82.36|80.16|82.31|80.11|82.42|80.22|82.31|80.11|0
1645062850000|2022-02-17 01:54:10|82.42|80.22|82.42|80.22|82.42|80.22|82.42|80.22|0
1645062860000|2022-02-17 01:54:20|82.48|80.28|82.53|80.33|82.53|80.33|82.48|80.28|0
1645062880000|2022-02-17 01:54:40|82.65|80.45|82.7|80.5|82.7|80.5|82.53|80.33|0
1645062890000|2022-02-17 01:54:50|82.76|80.56|82.81|80.61|82.81|80.61|82.76|80.56|0
1645062900000|2022-02-17 01:55:00|82.76|80.56|82.76|80.56|82.76|80.56|82.76|80.56|0
1645062910000|2022-02-17 01:55:10|82.87|80.67|82.76|80.56|82.87|80.67|82.76|80.56|0
1645062920000|2022-02-17 01:55:20|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1645062930000|2022-02-17 01:55:30|82.87|80.67|82.87|80.67|82.93|80.73|82.87|80.67|0
1645062940000|2022-02-17 01:55:40|82.93|80.73|82.87|80.67|82.93|80.73|82.87|80.67|0
1645062950000|2022-02-17 01:55:50|82.76|80.56|82.87|80.67|82.87|80.67|82.76|80.56|0
1645062970000|2022-02-17 01:56:10|82.92|80.72|82.87|80.67|82.92|80.72|82.87|80.67|0
1645062980000|2022-02-17 01:56:20|82.7|80.5|82.64|80.44|82.7|80.5|82.64|80.44|0
1645062990000|2022-02-17 01:56:30|82.53|80.33|82.64|80.44|82.64|80.44|82.53|80.33|0
1645063010000|2022-02-17 01:56:50|82.76|80.56|82.76|80.56|82.87|80.67|82.76|80.56|0
1645063020000|2022-02-17 01:57:00|82.87|80.67|82.87|80.67|82.87|80.67|82.87|80.67|0
1645063030000|2022-02-17 01:57:10|82.98|80.78|82.81|80.61|82.98|80.78|82.81|80.61|0
1645063040000|2022-02-17 01:57:20|82.87|80.67|82.98|80.78|82.98|80.78|82.87|80.67|0
1645063050000|2022-02-17 01:57:30|82.87|80.67|82.76|80.56|82.87|80.67|82.76|80.56|0
1645063060000|2022-02-17 01:57:40|82.64|80.44|82.76|80.56|82.76|80.56|82.64|80.44|0
1645063070000|2022-02-17 01:57:50|82.81|80.61|82.76|80.56|82.81|80.61|82.76|80.56|0
1645063080000|2022-02-17 01:58:00|82.81|80.61|82.87|80.67|82.87|80.67|82.81|80.61|0
1645063090000|2022-02-17 01:58:10|82.98|80.78|82.76|80.56|82.98|80.78|82.76|80.56|0
1645063100000|2022-02-17 01:58:20|82.81|80.61|82.76|80.56|82.81|80.61|82.76|80.56|0
1645063110000|2022-02-17 01:58:30|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1645063120000|2022-02-17 01:58:40|82.7|80.5|82.75|80.55|82.75|80.55|82.7|80.5|0
1645063130000|2022-02-17 01:58:50|82.7|80.5|82.7|80.5|82.87|80.67|82.7|80.5|0
1645063140000|2022-02-17 01:59:00|82.64|80.44|82.7|80.5|82.75|80.55|82.64|80.44|0
1645063150000|2022-02-17 01:59:10|82.64|80.44|82.64|80.44|82.7|80.5|82.64|80.44|0
1645063160000|2022-02-17 01:59:20|82.7|80.5|82.64|80.44|82.75|80.55|82.64|80.44|0
1645063170000|2022-02-17 01:59:30|82.7|80.5|82.64|80.44|82.7|80.5|82.58|80.38|0
1645063180000|2022-02-17 01:59:40|82.7|80.5|82.69|80.49|82.7|80.5|82.69|80.49|0
1645063190000|2022-02-17 01:59:50|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1645063200000|2022-02-17 02:00:00|82.64|80.44|82.64|80.44|82.75|80.55|82.64|80.44|0
1645063210000|2022-02-17 02:00:10|82.69|80.49|82.69|80.49|82.69|80.49|82.64|80.44|0
1645063220000|2022-02-17 02:00:20|82.75|80.55|82.75|80.55|82.75|80.55|82.69|80.49|0
1645063230000|2022-02-17 02:00:30|82.87|80.67|82.98|80.78|82.98|80.78|82.87|80.67|0
1645063250000|2022-02-17 02:00:50|83.09|80.89|83.66|81.46|83.66|81.46|83.09|80.89|0
1645063260000|2022-02-17 02:01:00|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1645063270000|2022-02-17 02:01:10|83.43|81.23|83.54|81.34|83.54|81.34|83.43|81.23|0
1645063290000|2022-02-17 02:01:30|83.6|81.4|83.54|81.34|83.6|81.4|83.54|81.34|0
1645063310000|2022-02-17 02:01:50|83.66|81.46|83.66|81.46|83.66|81.46|83.6|81.4|0
1645063320000|2022-02-17 02:02:00|83.77|81.57|84|81.8|84|81.8|83.77|81.57|0
1645063330000|2022-02-17 02:02:10|83.88|81.68|83.88|81.68|83.94|81.74|83.88|81.68|0
1645063340000|2022-02-17 02:02:20|84|81.8|84.11|81.91|84.22|82.02|84|81.8|0
1645063350000|2022-02-17 02:02:30|84|81.8|83.88|81.68|84|81.8|83.88|81.68|0
1645063360000|2022-02-17 02:02:40|84|81.8|84.11|81.91|84.11|81.91|84|81.8|0
1645063370000|2022-02-17 02:02:50|84.05|81.85|84|81.8|84.05|81.85|84|81.8|0
1645063380000|2022-02-17 02:03:00|83.94|81.74|84.11|81.91|84.11|81.91|83.94|81.74|0
1645063390000|2022-02-17 02:03:10|84|81.8|84|81.8|84|81.8|84|81.8|0
1645063400000|2022-02-17 02:03:20|84.05|81.85|84|81.8|84.05|81.85|84|81.8|0
1645063410000|2022-02-17 02:03:30|84.11|81.91|84.11|81.91|84.11|81.91|84.11|81.91|0
1645063420000|2022-02-17 02:03:40|84.05|81.85|84.11|81.91|84.11|81.91|84.05|81.85|0
1645063430000|2022-02-17 02:03:50|84.22|82.02|84.22|82.02|84.22|82.02|84.16|81.96|0
1645063440000|2022-02-17 02:04:00|84.45|82.25|84.34|82.14|84.45|82.25|84.34|82.14|0
1645063470000|2022-02-17 02:04:30|84.22|82.02|84.11|81.91|84.22|82.02|84.11|81.91|0
1645063490000|2022-02-17 02:04:50|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1645063500000|2022-02-17 02:05:00|84.56|82.36|84.28|82.08|84.56|82.36|84.22|82.02|0
1645063510000|2022-02-17 02:05:10|84.22|82.02|83.99|81.79|84.22|82.02|83.99|81.79|0
1645063520000|2022-02-17 02:05:20|84.11|81.91|84.22|82.02|84.22|82.02|84.11|81.91|0
1645063530000|2022-02-17 02:05:30|84.33|82.13|84.22|82.02|84.33|82.13|84.22|82.02|0
1645063560000|2022-02-17 02:06:00|84.11|81.91|84.11|81.91|84.22|82.02|84.11|81.91|0
1645063570000|2022-02-17 02:06:10|84.22|82.02|84.11|81.91|84.22|82.02|84.11|81.91|0
1645063580000|2022-02-17 02:06:20|83.99|81.79|83.88|81.68|83.99|81.79|83.88|81.68|0
1645063590000|2022-02-17 02:06:30|83.99|81.79|83.99|81.79|83.99|81.79|83.99|81.79|0
1645063600000|2022-02-17 02:06:40|83.88|81.68|83.88|81.68|83.88|81.68|83.88|81.68|0
1645063610000|2022-02-17 02:06:50|83.99|81.79|84.11|81.91|84.11|81.91|83.99|81.79|0
1645063620000|2022-02-17 02:07:00|83.99|81.79|83.99|81.79|83.99|81.79|83.99|81.79|0
1645063630000|2022-02-17 02:07:10|84.1|81.9|84.1|81.9|84.1|81.9|84.05|81.85|0
1645063640000|2022-02-17 02:07:20|83.99|81.79|83.88|81.68|83.99|81.79|83.88|81.68|0
1645063650000|2022-02-17 02:07:30|83.76|81.56|83.65|81.45|83.76|81.56|83.65|81.45|0
1645063660000|2022-02-17 02:07:40|83.7|81.5|83.65|81.45|83.7|81.5|83.65|81.45|0
1645063670000|2022-02-17 02:07:50|83.76|81.56|83.65|81.45|83.76|81.56|83.54|81.34|0
1645063680000|2022-02-17 02:08:00|83.76|81.56|83.76|81.56|83.76|81.56|83.76|81.56|0
1645063690000|2022-02-17 02:08:10|83.88|81.68|83.82|81.62|83.88|81.68|83.82|81.62|0
1645063700000|2022-02-17 02:08:20|83.76|81.56|83.88|81.68|83.88|81.68|83.76|81.56|0
1645063710000|2022-02-17 02:08:30|83.93|81.73|83.93|81.73|83.93|81.73|83.93|81.73|0
1645063720000|2022-02-17 02:08:40|83.88|81.68|83.82|81.62|83.88|81.68|83.82|81.62|0
1645063730000|2022-02-17 02:08:50|83.88|81.68|83.76|81.56|83.88|81.68|83.76|81.56|0
1645063740000|2022-02-17 02:09:00|83.82|81.62|83.76|81.56|83.82|81.62|83.76|81.56|0
1645063750000|2022-02-17 02:09:10|83.65|81.45|83.76|81.56|83.76|81.56|83.65|81.45|0
1645063770000|2022-02-17 02:09:30|83.82|81.62|83.76|81.56|83.82|81.62|83.76|81.56|0
1645063780000|2022-02-17 02:09:40|83.65|81.45|83.76|81.56|83.76|81.56|83.65|81.45|0
1645063790000|2022-02-17 02:09:50|83.87|81.67|83.87|81.67|83.87|81.67|83.87|81.67|0
1645063800000|2022-02-17 02:10:00|83.76|81.56|83.87|81.67|83.87|81.67|83.76|81.56|0
1645063810000|2022-02-17 02:10:10|83.93|81.73|83.99|81.79|83.99|81.79|83.93|81.73|0
1645063820000|2022-02-17 02:10:20|84.1|81.9|84.04|81.84|84.1|81.9|83.99|81.79|0
1645063830000|2022-02-17 02:10:30|84.1|81.9|83.99|81.79|84.1|81.9|83.99|81.79|0
1645063840000|2022-02-17 02:10:40|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1645063850000|2022-02-17 02:10:50|83.99|81.79|83.99|81.79|83.99|81.79|83.99|81.79|0
1645063860000|2022-02-17 02:11:00|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1645063870000|2022-02-17 02:11:10|84.04|81.84|84.1|81.9|84.1|81.9|84.04|81.84|0
1645063880000|2022-02-17 02:11:20|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1645063890000|2022-02-17 02:11:30|84.33|82.13|84.33|82.13|84.33|82.13|84.27|82.07|0
1645063900000|2022-02-17 02:11:40|84.38|82.18|84.44|82.24|84.44|82.24|84.38|82.18|0
1645063910000|2022-02-17 02:11:50|84.38|82.18|84.44|82.24|84.44|82.24|84.38|82.18|0
1645063930000|2022-02-17 02:12:10|84.56|82.36|84.56|82.36|84.67|82.47|84.56|82.36|0
1645063940000|2022-02-17 02:12:20|84.44|82.24|84.44|82.24|84.56|82.36|84.44|82.24|0
1645063950000|2022-02-17 02:12:30|84.5|82.3|84.56|82.36|84.56|82.36|84.5|82.3|0
1645063960000|2022-02-17 02:12:40|84.67|82.47|84.55|82.35|84.67|82.47|84.55|82.35|0
1645063970000|2022-02-17 02:12:50|84.5|82.3|84.55|82.35|84.55|82.35|84.5|82.3|0
1645063980000|2022-02-17 02:13:00|84.61|82.41|84.67|82.47|84.67|82.47|84.61|82.41|0
1645063990000|2022-02-17 02:13:10|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1645064000000|2022-02-17 02:13:20|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1645064010000|2022-02-17 02:13:30|84.84|82.64|84.78|82.58|84.84|82.64|84.72|82.52|0
1645064020000|2022-02-17 02:13:40|84.72|82.52|84.67|82.47|84.72|82.52|84.67|82.47|0
1645064040000|2022-02-17 02:14:00|84.61|82.41|84.55|82.35|84.67|82.47|84.55|82.35|0
1645064080000|2022-02-17 02:14:40|84.49|82.29|84.55|82.35|84.55|82.35|84.44|82.24|0
1645064100000|2022-02-17 02:15:00|84.67|82.47|84.61|82.41|84.67|82.47|84.61|82.41|0
1645064110000|2022-02-17 02:15:10|84.67|82.47|84.9|82.7|84.9|82.7|84.67|82.47|0
1645064120000|2022-02-17 02:15:20|84.78|82.58|84.9|82.7|84.9|82.7|84.78|82.58|0
1645064130000|2022-02-17 02:15:30|84.95|82.75|84.9|82.7|84.95|82.75|84.9|82.7|0
1645064140000|2022-02-17 02:15:40|84.89|82.69|84.89|82.69|84.89|82.69|84.89|82.69|0
1645064150000|2022-02-17 02:15:50|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1645064160000|2022-02-17 02:16:00|84.67|82.47|84.78|82.58|84.78|82.58|84.67|82.47|0
1645064170000|2022-02-17 02:16:10|84.67|82.47|84.67|82.47|84.67|82.47|84.67|82.47|0
1645064180000|2022-02-17 02:16:20|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1645064190000|2022-02-17 02:16:30|84.67|82.47|84.66|82.46|84.67|82.47|84.66|82.46|0
1645064200000|2022-02-17 02:16:40|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1645064210000|2022-02-17 02:16:50|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1645064220000|2022-02-17 02:17:00|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1645064230000|2022-02-17 02:17:10|84.66|82.46|84.55|82.35|84.66|82.46|84.55|82.35|0
1645064240000|2022-02-17 02:17:20|84.66|82.46|84.55|82.35|84.66|82.46|84.55|82.35|0
1645064250000|2022-02-17 02:17:30|84.66|82.46|84.66|82.46|84.66|82.46|84.66|82.46|0
1645064260000|2022-02-17 02:17:40|84.55|82.35|84.66|82.46|84.66|82.46|84.55|82.35|0
1645064270000|2022-02-17 02:17:50|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1645064290000|2022-02-17 02:18:10|84.89|82.69|84.55|82.35|84.89|82.69|84.55|82.35|0
1645064300000|2022-02-17 02:18:20|84.43|82.23|84.32|82.12|84.49|82.29|84.32|82.12|0
1645064310000|2022-02-17 02:18:30|84.43|82.23|84.43|82.23|84.43|82.23|84.43|82.23|0
1645064330000|2022-02-17 02:18:50|84.55|82.35|84.66|82.46|84.66|82.46|84.55|82.35|0
1645064340000|2022-02-17 02:19:00|84.72|82.52|84.66|82.46|84.72|82.52|84.66|82.46|0
1645064350000|2022-02-17 02:19:10|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1645064360000|2022-02-17 02:19:20|84.78|82.58|84.89|82.69|84.89|82.69|84.78|82.58|0
1645064370000|2022-02-17 02:19:30|84.78|82.58|84.83|82.63|84.83|82.63|84.78|82.58|0
1645064380000|2022-02-17 02:19:40|84.89|82.69|84.78|82.58|84.89|82.69|84.78|82.58|0
1645064390000|2022-02-17 02:19:50|84.66|82.46|84.66|82.46|84.66|82.46|84.66|82.46|0
1645064400000|2022-02-17 02:20:00|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1645064410000|2022-02-17 02:20:10|84.72|82.52|84.66|82.46|84.72|82.52|84.66|82.46|0
1645064420000|2022-02-17 02:20:20|84.78|82.58|84.72|82.52|84.78|82.58|84.66|82.46|0
1645064430000|2022-02-17 02:20:30|84.66|82.46|84.43|82.23|84.66|82.46|84.43|82.23|0
1645064440000|2022-02-17 02:20:40|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1645064460000|2022-02-17 02:21:00|84.49|82.29|84.55|82.35|84.55|82.35|84.49|82.29|0
1645064480000|2022-02-17 02:21:20|84.43|82.23|84.32|82.12|84.43|82.23|84.32|82.12|0
1645064490000|2022-02-17 02:21:30|84.43|82.23|84.37|82.17|84.43|82.23|84.32|82.12|0
1645064500000|2022-02-17 02:21:40|84.32|82.12|84.2|82|84.32|82.12|84.2|82|0
1645064510000|2022-02-17 02:21:50|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1645064520000|2022-02-17 02:22:00|84.43|82.23|84.32|82.12|84.43|82.23|84.32|82.12|0
1645064530000|2022-02-17 02:22:10|84.26|82.06|84.32|82.12|84.32|82.12|84.2|82|0
1645064540000|2022-02-17 02:22:20|84.2|82|84.32|82.12|84.32|82.12|84.2|82|0
1645064550000|2022-02-17 02:22:30|84.26|82.06|84.32|82.12|84.32|82.12|84.2|82|0
1645064560000|2022-02-17 02:22:40|84.37|82.17|84.31|82.11|84.37|82.17|84.31|82.11|0
1645064570000|2022-02-17 02:22:50|84.43|82.23|84.43|82.23|84.43|82.23|84.31|82.11|0
1645064580000|2022-02-17 02:23:00|84.37|82.17|84.43|82.23|84.43|82.23|84.37|82.17|0
1645064590000|2022-02-17 02:23:10|84.37|82.17|84.31|82.11|84.43|82.23|84.31|82.11|0
1645064610000|2022-02-17 02:23:30|84.2|82|84.31|82.11|84.31|82.11|84.2|82|0
1645064620000|2022-02-17 02:23:40|84.37|82.17|84.43|82.23|84.43|82.23|84.31|82.11|0
1645064640000|2022-02-17 02:24:00|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1645064650000|2022-02-17 02:24:10|84.43|82.23|84.31|82.11|84.43|82.23|84.31|82.11|0
1645064660000|2022-02-17 02:24:20|84.25|82.05|84.31|82.11|84.31|82.11|84.25|82.05|0
1645064680000|2022-02-17 02:24:40|84.43|82.23|84.43|82.23|84.43|82.23|84.43|82.23|0
1645064700000|2022-02-17 02:25:00|84.31|82.11|84.54|82.34|84.54|82.34|84.31|82.11|0
1645064710000|2022-02-17 02:25:10|84.6|82.4|84.6|82.4|84.6|82.4|84.6|82.4|0
1645064720000|2022-02-17 02:25:20|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1645064730000|2022-02-17 02:25:30|84.65|82.45|84.54|82.34|84.65|82.45|84.48|82.28|0
1645064740000|2022-02-17 02:25:40|84.43|82.23|84.43|82.23|84.43|82.23|84.43|82.23|0
1645064750000|2022-02-17 02:25:50|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1645064760000|2022-02-17 02:26:00|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1645064790000|2022-02-17 02:26:30|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1645064800000|2022-02-17 02:26:40|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1645064830000|2022-02-17 02:27:10|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1645064840000|2022-02-17 02:27:20|84.54|82.34|84.65|82.45|84.65|82.45|84.54|82.34|0
1645064860000|2022-02-17 02:27:40|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1645064880000|2022-02-17 02:28:00|84.48|82.28|84.42|82.22|84.48|82.28|84.42|82.22|0
1645064920000|2022-02-17 02:28:40|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1645064960000|2022-02-17 02:29:20|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1645064970000|2022-02-17 02:29:30|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1645064990000|2022-02-17 02:29:50|84.42|82.22|84.42|82.22|84.42|82.22|84.42|82.22|0
1645065000000|2022-02-17 02:30:00|84.48|82.28|84.53|82.33|84.53|82.33|84.42|82.22|0
1645065010000|2022-02-17 02:30:10|84.42|82.22|84.42|82.22|84.42|82.22|84.42|82.22|0
1645065020000|2022-02-17 02:30:20|84.36|82.16|84.31|82.11|84.36|82.16|84.25|82.05|0
1645065030000|2022-02-17 02:30:30|84.36|82.16|84.31|82.11|84.36|82.16|84.31|82.11|0
1645065040000|2022-02-17 02:30:40|84.42|82.22|84.42|82.22|84.42|82.22|84.42|82.22|0
1645065060000|2022-02-17 02:31:00|84.53|82.33|84.31|82.11|84.53|82.33|84.31|82.11|0
1645065070000|2022-02-17 02:31:10|84.42|82.22|84.31|82.11|84.42|82.22|84.31|82.11|0
1645065080000|2022-02-17 02:31:20|84.19|81.99|84.19|81.99|84.19|81.99|84.19|81.99|0
1645065090000|2022-02-17 02:31:30|84.08|81.88|84.08|81.88|84.08|81.88|83.96|81.76|0
1645065100000|2022-02-17 02:31:40|83.96|81.76|84.08|81.88|84.08|81.88|83.96|81.76|0
1645065120000|2022-02-17 02:32:00|84.13|81.93|84.08|81.88|84.13|81.93|84.08|81.88|0
1645065130000|2022-02-17 02:32:10|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1645065140000|2022-02-17 02:32:20|84.08|81.88|84.08|81.88|84.08|81.88|84.02|81.82|0
1645065160000|2022-02-17 02:32:40|84.02|81.82|84.08|81.88|84.08|81.88|84.02|81.82|0
1645065180000|2022-02-17 02:33:00|83.96|81.76|84.07|81.87|84.07|81.87|83.96|81.76|0
1645065190000|2022-02-17 02:33:10|84.19|81.99|84.13|81.93|84.19|81.99|84.13|81.93|0
1645065200000|2022-02-17 02:33:20|84.07|81.87|84.13|81.93|84.19|81.99|84.07|81.87|0
1645065210000|2022-02-17 02:33:30|84.07|81.87|84.19|81.99|84.19|81.99|84.07|81.87|0
1645065220000|2022-02-17 02:33:40|84.07|81.87|83.96|81.76|84.07|81.87|83.96|81.76|0
1645065230000|2022-02-17 02:33:50|84.01|81.81|83.96|81.76|84.01|81.81|83.96|81.76|0
1645065250000|2022-02-17 02:34:10|83.9|81.7|83.9|81.7|83.9|81.7|83.9|81.7|0
1645065260000|2022-02-17 02:34:20|83.96|81.76|83.96|81.76|83.96|81.76|83.96|81.76|0
1645065270000|2022-02-17 02:34:30|84.07|81.87|84.19|81.99|84.19|81.99|84.07|81.87|0
1645065290000|2022-02-17 02:34:50|84.24|82.04|84.19|81.99|84.24|82.04|84.19|81.99|0
1645065310000|2022-02-17 02:35:10|84.24|82.04|84.3|82.1|84.3|82.1|84.24|82.04|0
1645065320000|2022-02-17 02:35:20|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1645065330000|2022-02-17 02:35:30|84.41|82.21|84.35|82.15|84.41|82.21|84.35|82.15|0
1645065340000|2022-02-17 02:35:40|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1645065350000|2022-02-17 02:35:50|84.35|82.15|84.35|82.15|84.35|82.15|84.35|82.15|0
1645065360000|2022-02-17 02:36:00|84.3|82.1|84.41|82.21|84.41|82.21|84.3|82.1|0
1645065370000|2022-02-17 02:36:10|84.3|82.1|84.53|82.33|84.53|82.33|84.3|82.1|0
1645065380000|2022-02-17 02:36:20|84.41|82.21|84.53|82.33|84.53|82.33|84.41|82.21|0
1645065400000|2022-02-17 02:36:40|84.47|82.27|84.53|82.33|84.53|82.33|84.47|82.27|0
1645065410000|2022-02-17 02:36:50|84.47|82.27|84.41|82.21|84.47|82.27|84.41|82.21|0
1645065420000|2022-02-17 02:37:00|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1645065430000|2022-02-17 02:37:10|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1645065440000|2022-02-17 02:37:20|84.53|82.33|84.64|82.44|84.64|82.44|84.53|82.33|0
1645065450000|2022-02-17 02:37:30|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1645065460000|2022-02-17 02:37:40|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1645065510000|2022-02-17 02:38:30|84.3|82.1|84.41|82.21|84.41|82.21|84.3|82.1|0
1645065520000|2022-02-17 02:38:40|84.35|82.15|84.35|82.15|84.35|82.15|84.35|82.15|0
1645065530000|2022-02-17 02:38:50|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1645065540000|2022-02-17 02:39:00|84.35|82.15|84.41|82.21|84.41|82.21|84.3|82.1|0
1645065550000|2022-02-17 02:39:10|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1645065570000|2022-02-17 02:39:30|84.18|81.98|84.07|81.87|84.18|81.98|84.07|81.87|0
1645065580000|2022-02-17 02:39:40|84.18|81.98|84.3|82.1|84.3|82.1|84.18|81.98|0
1645065590000|2022-02-17 02:39:50|84.18|81.98|84.35|82.15|84.35|82.15|84.18|81.98|0
1645065600000|2022-02-17 02:40:00|84.41|82.21|84.35|82.15|84.41|82.21|84.35|82.15|0
1645065610000|2022-02-17 02:40:10|84.41|82.21|84.41|82.21|84.41|82.21|84.35|82.15|0
1645065620000|2022-02-17 02:40:20|84.58|82.38|84.75|82.55|84.75|82.55|84.58|82.38|0
1645065680000|2022-02-17 02:41:20|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1645065690000|2022-02-17 02:41:30|84.75|82.55|84.86|82.66|84.87|82.67|84.75|82.55|0
1645065700000|2022-02-17 02:41:40|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1645065710000|2022-02-17 02:41:50|84.86|82.66|84.86|82.66|84.86|82.66|84.86|82.66|0
1645065720000|2022-02-17 02:42:00|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1645065730000|2022-02-17 02:42:10|84.86|82.66|84.86|82.66|84.86|82.66|84.75|82.55|0
1645065740000|2022-02-17 02:42:20|84.75|82.55|84.52|82.32|84.75|82.55|84.52|82.32|0
1645065750000|2022-02-17 02:42:30|84.58|82.38|84.63|82.43|84.63|82.43|84.58|82.38|0
1645065800000|2022-02-17 02:43:20|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1645065810000|2022-02-17 02:43:30|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1645065850000|2022-02-17 02:44:10|84.63|82.43|84.52|82.32|84.63|82.43|84.52|82.32|0
1645065860000|2022-02-17 02:44:20|84.46|82.26|84.4|82.2|84.46|82.26|84.4|82.2|0
1645065870000|2022-02-17 02:44:30|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1645065880000|2022-02-17 02:44:40|84.52|82.32|84.4|82.2|84.52|82.32|84.4|82.2|0
1645065890000|2022-02-17 02:44:50|84.29|82.09|84.29|82.09|84.29|82.09|84.29|82.09|0
1645065900000|2022-02-17 02:45:00|84.23|82.03|84.29|82.09|84.29|82.09|84.23|82.03|0
1645065910000|2022-02-17 02:45:10|84.52|82.32|84.4|82.2|84.52|82.32|84.4|82.2|0
1645065920000|2022-02-17 02:45:20|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1645065930000|2022-02-17 02:45:30|84.4|82.2|84.4|82.2|84.52|82.32|84.4|82.2|0
1645065940000|2022-02-17 02:45:40|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1645065950000|2022-02-17 02:45:50|84.52|82.32|84.46|82.26|84.52|82.32|84.46|82.26|0
1645065960000|2022-02-17 02:46:00|84.52|82.32|84.4|82.2|84.52|82.32|84.4|82.2|0
1645065970000|2022-02-17 02:46:10|84.52|82.32|84.52|82.32|84.52|82.32|84.4|82.2|0
1645065980000|2022-02-17 02:46:20|84.4|82.2|84.52|82.32|84.52|82.32|84.4|82.2|0
1645065990000|2022-02-17 02:46:30|84.4|82.2|84.4|82.2|84.4|82.2|84.4|82.2|0
1645066000000|2022-02-17 02:46:40|84.52|82.32|84.4|82.2|84.52|82.32|84.4|82.2|0
1645066010000|2022-02-17 02:46:50|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1645066030000|2022-02-17 02:47:10|84.46|82.26|84.29|82.09|84.46|82.26|84.29|82.09|0
1645066040000|2022-02-17 02:47:20|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1645066080000|2022-02-17 02:48:00|84.06|81.86|84.06|81.86|84.11|81.91|84.06|81.86|0
1645066090000|2022-02-17 02:48:10|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1645066100000|2022-02-17 02:48:20|84|81.8|84.06|81.86|84.06|81.86|83.94|81.74|0
1645066110000|2022-02-17 02:48:30|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1645066120000|2022-02-17 02:48:40|84|81.8|83.94|81.74|84|81.8|83.94|81.74|0
1645066130000|2022-02-17 02:48:50|84.06|81.86|84.17|81.97|84.17|81.97|84.06|81.86|0
1645066140000|2022-02-17 02:49:00|84.06|81.86|83.94|81.74|84.06|81.86|83.94|81.74|0
1645066150000|2022-02-17 02:49:10|84.06|81.86|84.06|81.86|84.06|81.86|84.06|81.86|0
1645066190000|2022-02-17 02:49:50|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1645066200000|2022-02-17 02:50:00|84.11|81.91|84.06|81.86|84.17|81.97|84.06|81.86|0
1645066210000|2022-02-17 02:50:10|84.17|81.97|84.17|81.97|84.17|81.97|84.17|81.97|0
1645066240000|2022-02-17 02:50:40|84.11|81.91|84.17|81.97|84.17|81.97|84.11|81.91|0
1645066260000|2022-02-17 02:51:00|84.28|82.08|84.34|82.14|84.34|82.14|84.28|82.08|0
1645066270000|2022-02-17 02:51:10|84.4|82.2|84.4|82.2|84.4|82.2|84.4|82.2|0
1645066300000|2022-02-17 02:51:40|84.51|82.31|84.51|82.31|84.51|82.31|84.51|82.31|0
1645066310000|2022-02-17 02:51:50|84.45|82.25|84.45|82.25|84.45|82.25|84.45|82.25|0
1645066320000|2022-02-17 02:52:00|84.4|82.2|84.4|82.2|84.4|82.2|84.4|82.2|0
1645066330000|2022-02-17 02:52:10|84.45|82.25|84.51|82.31|84.51|82.31|84.45|82.25|0
1645066340000|2022-02-17 02:52:20|84.45|82.25|84.28|82.08|84.45|82.25|84.28|82.08|0
1645066350000|2022-02-17 02:52:30|84.39|82.19|84.28|82.08|84.39|82.19|84.28|82.08|0
1645066360000|2022-02-17 02:52:40|84.34|82.14|84.39|82.19|84.39|82.19|84.34|82.14|0
1645066380000|2022-02-17 02:53:00|84.33|82.13|84.39|82.19|84.39|82.19|84.33|82.13|0
1645066400000|2022-02-17 02:53:20|84.51|82.31|84.51|82.31|84.51|82.31|84.51|82.31|0
1645066410000|2022-02-17 02:53:30|84.45|82.25|84.45|82.25|84.45|82.25|84.45|82.25|0
1645066420000|2022-02-17 02:53:40|84.51|82.31|84.39|82.19|84.51|82.31|84.39|82.19|0
1645066430000|2022-02-17 02:53:50|84.45|82.25|84.51|82.31|84.51|82.31|84.45|82.25|0
1645066440000|2022-02-17 02:54:00|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1645066450000|2022-02-17 02:54:10|84.74|82.54|84.62|82.42|84.74|82.54|84.62|82.42|0
1645066460000|2022-02-17 02:54:20|84.68|82.48|84.62|82.42|84.68|82.48|84.62|82.42|0
1645066470000|2022-02-17 02:54:30|84.68|82.48|84.74|82.54|84.74|82.54|84.68|82.48|0
1645066490000|2022-02-17 02:54:50|84.68|82.48|84.62|82.42|84.68|82.48|84.62|82.42|0
1645066510000|2022-02-17 02:55:10|84.68|82.48|84.85|82.65|84.85|82.65|84.68|82.48|0
1645066520000|2022-02-17 02:55:20|84.79|82.59|84.85|82.65|84.85|82.65|84.79|82.59|0
1645066530000|2022-02-17 02:55:30|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1645066540000|2022-02-17 02:55:40|84.67|82.47|84.73|82.53|84.73|82.53|84.67|82.47|0
1645066620000|2022-02-17 02:57:00|84.62|82.42|84.73|82.53|84.73|82.53|84.62|82.42|0
1645066630000|2022-02-17 02:57:10|84.67|82.47|84.62|82.42|84.67|82.47|84.62|82.42|0
1645066640000|2022-02-17 02:57:20|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1645066660000|2022-02-17 02:57:40|84.67|82.47|84.67|82.47|84.67|82.47|84.67|82.47|0
1645066670000|2022-02-17 02:57:50|84.73|82.53|84.62|82.42|84.73|82.53|84.62|82.42|0
1645066680000|2022-02-17 02:58:00|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1645066710000|2022-02-17 02:58:30|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1645066720000|2022-02-17 02:58:40|84.67|82.47|84.73|82.53|84.73|82.53|84.67|82.47|0
1645066730000|2022-02-17 02:58:50|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1645066760000|2022-02-17 02:59:20|84.9|82.7|84.84|82.64|84.96|82.76|84.84|82.64|0
1645066770000|2022-02-17 02:59:30|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1645066790000|2022-02-17 02:59:50|84.84|82.64|84.84|82.64|84.84|82.64|84.84|82.64|0
1645066800000|2022-02-17 03:00:00|84.96|82.76|84.84|82.64|84.96|82.76|84.84|82.64|0
1645066840000|2022-02-17 03:00:40|84.9|82.7|84.84|82.64|84.9|82.7|84.84|82.64|0
1645066850000|2022-02-17 03:00:50|84.78|82.58|84.84|82.64|84.84|82.64|84.78|82.58|0
1645066860000|2022-02-17 03:01:00|84.96|82.76|84.84|82.64|84.96|82.76|84.84|82.64|0
1645066920000|2022-02-17 03:02:00|84.78|82.58|84.84|82.64|84.84|82.64|84.78|82.58|0
1645066930000|2022-02-17 03:02:10|84.78|82.58|84.73|82.53|84.78|82.58|84.73|82.53|0
1645066960000|2022-02-17 03:02:40|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1645066970000|2022-02-17 03:02:50|84.55|82.35|84.67|82.47|84.67|82.47|84.55|82.35|0
1645066980000|2022-02-17 03:03:00|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1645066990000|2022-02-17 03:03:10|84.5|82.3|84.5|82.3|84.5|82.3|84.5|82.3|0
1645067000000|2022-02-17 03:03:20|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1645067010000|2022-02-17 03:03:30|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1645067020000|2022-02-17 03:03:40|84.67|82.47|84.61|82.41|84.67|82.47|84.61|82.41|0
1645067030000|2022-02-17 03:03:50|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1645067040000|2022-02-17 03:04:00|84.61|82.41|84.5|82.3|84.61|82.41|84.5|82.3|0
1645067070000|2022-02-17 03:04:30|84.49|82.29|84.49|82.29|84.49|82.29|84.49|82.29|0
1645067080000|2022-02-17 03:04:40|84.55|82.35|84.61|82.41|84.61|82.41|84.49|82.29|0
1645067090000|2022-02-17 03:04:50|84.66|82.46|84.61|82.41|84.72|82.52|84.61|82.41|0
1645067120000|2022-02-17 03:05:20|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1645067130000|2022-02-17 03:05:30|84.84|82.64|84.84|82.64|84.84|82.64|84.84|82.64|0
1645067140000|2022-02-17 03:05:40|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1645067150000|2022-02-17 03:05:50|84.72|82.52|84.84|82.64|84.84|82.64|84.72|82.52|0
1645067160000|2022-02-17 03:06:00|84.78|82.58|84.84|82.64|84.84|82.64|84.78|82.58|0
1645067170000|2022-02-17 03:06:10|84.72|82.52|84.72|82.52|84.78|82.58|84.72|82.52|0
1645067180000|2022-02-17 03:06:20|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1645067200000|2022-02-17 03:06:40|84.49|82.29|84.61|82.41|84.61|82.41|84.49|82.29|0
1645067220000|2022-02-17 03:07:00|84.66|82.46|84.66|82.46|84.66|82.46|84.66|82.46|0
1645067230000|2022-02-17 03:07:10|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1645067250000|2022-02-17 03:07:30|84.49|82.29|84.61|82.41|84.61|82.41|84.49|82.29|0
1645067270000|2022-02-17 03:07:50|84.72|82.52|84.72|82.52|84.72|82.52|84.61|82.41|0
1645067300000|2022-02-17 03:08:20|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1645067310000|2022-02-17 03:08:30|84.89|82.69|84.83|82.63|84.89|82.69|84.83|82.63|0
1645067340000|2022-02-17 03:09:00|84.89|82.69|84.83|82.63|84.89|82.69|84.83|82.63|0
1645067350000|2022-02-17 03:09:10|84.77|82.57|84.72|82.52|84.77|82.57|84.72|82.52|0
1645067370000|2022-02-17 03:09:30|84.83|82.63|84.83|82.63|84.95|82.75|84.83|82.63|0
1645067380000|2022-02-17 03:09:40|84.89|82.69|84.95|82.75|84.95|82.75|84.89|82.69|0
1645067410000|2022-02-17 03:10:10|85|82.8|84.95|82.75|85|82.8|84.95|82.75|0
1645067420000|2022-02-17 03:10:20|85|82.8|84.95|82.75|85|82.8|84.95|82.75|0
1645067430000|2022-02-17 03:10:30|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1645067440000|2022-02-17 03:10:40|85|82.8|85.06|82.86|85.06|82.86|85|82.8|0
1645067510000|2022-02-17 03:11:50|85.17|82.97|85.06|82.86|85.17|82.97|85.06|82.86|0
1645067520000|2022-02-17 03:12:00|84.94|82.74|85.06|82.86|85.06|82.86|84.94|82.74|0
1645067550000|2022-02-17 03:12:30|85.17|82.97|85.11|82.91|85.17|82.97|85.06|82.86|0
1645067560000|2022-02-17 03:12:40|85.06|82.86|85.17|82.97|85.17|82.97|85.06|82.86|0
1645067570000|2022-02-17 03:12:50|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1645067600000|2022-02-17 03:13:20|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1645067610000|2022-02-17 03:13:30|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1645067620000|2022-02-17 03:13:40|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1645067650000|2022-02-17 03:14:10|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1645067660000|2022-02-17 03:14:20|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1645067670000|2022-02-17 03:14:30|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1645067700000|2022-02-17 03:15:00|85|82.8|85.06|82.86|85.06|82.86|85|82.8|0
1645067710000|2022-02-17 03:15:10|85.11|82.91|85.06|82.86|85.11|82.91|85.06|82.86|0
1645067740000|2022-02-17 03:15:40|85.05|82.85|84.94|82.74|85.05|82.85|84.94|82.74|0
1645067750000|2022-02-17 03:15:50|85|82.8|85.05|82.85|85.05|82.85|85|82.8|0
1645067760000|2022-02-17 03:16:00|84.94|82.74|84.94|82.74|84.94|82.74|84.94|82.74|0
1645067770000|2022-02-17 03:16:10|84.88|82.68|84.82|82.62|84.88|82.68|84.82|82.62|0
1645067790000|2022-02-17 03:16:30|84.88|82.68|84.94|82.74|84.94|82.74|84.88|82.68|0
1645067820000|2022-02-17 03:17:00|85.05|82.85|85.17|82.97|85.17|82.97|85.05|82.85|0
1645067830000|2022-02-17 03:17:10|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1645067840000|2022-02-17 03:17:20|85.11|82.91|85.05|82.85|85.11|82.91|85.05|82.85|0
1645067850000|2022-02-17 03:17:30|85.11|82.91|85.11|82.91|85.11|82.91|85.11|82.91|0
1645067860000|2022-02-17 03:17:40|85.05|82.85|85.11|82.91|85.11|82.91|85.05|82.85|0
1645067870000|2022-02-17 03:17:50|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1645067880000|2022-02-17 03:18:00|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1645067920000|2022-02-17 03:18:40|85.17|82.97|85.05|82.85|85.17|82.97|85.05|82.85|0
1645067930000|2022-02-17 03:18:50|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1645067940000|2022-02-17 03:19:00|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1645068070000|2022-02-17 03:21:10|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1645068080000|2022-02-17 03:21:20|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1645068110000|2022-02-17 03:21:50|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1645068120000|2022-02-17 03:22:00|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1645068170000|2022-02-17 03:22:50|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1645068200000|2022-02-17 03:23:20|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1645068240000|2022-02-17 03:24:00|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1645068250000|2022-02-17 03:24:10|84.59|82.39|84.59|82.39|84.59|82.39|84.59|82.39|0
1645068270000|2022-02-17 03:24:30|84.47|82.27|84.53|82.33|84.53|82.33|84.47|82.27|0
1645068280000|2022-02-17 03:24:40|84.47|82.27|84.53|82.33|84.53|82.33|84.47|82.27|0
1645068290000|2022-02-17 03:24:50|84.47|82.27|84.59|82.39|84.59|82.39|84.47|82.27|0
1645068330000|2022-02-17 03:25:30|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1645068350000|2022-02-17 03:25:50|84.81|82.61|84.7|82.5|84.81|82.61|84.7|82.5|0
1645068380000|2022-02-17 03:26:20|84.75|82.55|84.75|82.55|84.75|82.55|84.75|82.55|0
1645068390000|2022-02-17 03:26:30|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1645068400000|2022-02-17 03:26:40|84.75|82.55|84.75|82.55|84.75|82.55|84.75|82.55|0
1645068410000|2022-02-17 03:26:50|84.81|82.61|84.75|82.55|84.81|82.61|84.75|82.55|0
1645068420000|2022-02-17 03:27:00|84.7|82.5|84.58|82.38|84.7|82.5|84.58|82.38|0
1645068430000|2022-02-17 03:27:10|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1645068440000|2022-02-17 03:27:20|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1645068450000|2022-02-17 03:27:30|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1645068460000|2022-02-17 03:27:40|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1645068470000|2022-02-17 03:27:50|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1645068480000|2022-02-17 03:28:00|84.58|82.38|84.7|82.5|84.7|82.5|84.58|82.38|0
1645068510000|2022-02-17 03:28:30|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1645068520000|2022-02-17 03:28:40|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1645068530000|2022-02-17 03:28:50|84.64|82.44|84.7|82.5|84.7|82.5|84.64|82.44|0
1645068540000|2022-02-17 03:29:00|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1645068550000|2022-02-17 03:29:10|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1645068560000|2022-02-17 03:29:20|84.7|82.5|84.69|82.49|84.7|82.5|84.69|82.49|0
1645068570000|2022-02-17 03:29:30|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1645068600000|2022-02-17 03:30:00|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1645068610000|2022-02-17 03:30:10|85.04|82.84|85.04|82.84|85.04|82.84|85.04|82.84|0
1645068630000|2022-02-17 03:30:30|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1645068640000|2022-02-17 03:30:40|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1645068650000|2022-02-17 03:30:50|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1645068660000|2022-02-17 03:31:00|84.63|82.43|84.69|82.49|84.69|82.49|84.63|82.43|0
1645068670000|2022-02-17 03:31:10|84.58|82.38|84.63|82.43|84.63|82.43|84.58|82.38|0
1645068680000|2022-02-17 03:31:20|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1645068690000|2022-02-17 03:31:30|84.75|82.55|84.69|82.49|84.75|82.55|84.69|82.49|0
1645068700000|2022-02-17 03:31:40|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1645068710000|2022-02-17 03:31:50|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1645068720000|2022-02-17 03:32:00|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1645068740000|2022-02-17 03:32:20|84.35|82.15|84.35|82.15|84.35|82.15|84.35|82.15|0
1645068760000|2022-02-17 03:32:40|84.4|82.2|84.46|82.26|84.46|82.26|84.4|82.2|0
1645068780000|2022-02-17 03:33:00|84.52|82.32|84.58|82.38|84.58|82.38|84.52|82.32|0
1645068800000|2022-02-17 03:33:20|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1645068830000|2022-02-17 03:33:50|84.4|82.2|84.35|82.15|84.4|82.2|84.35|82.15|0
1645068840000|2022-02-17 03:34:00|84.23|82.03|84.29|82.09|84.29|82.09|84.23|82.03|0
1645068850000|2022-02-17 03:34:10|84.35|82.15|84.29|82.09|84.35|82.15|84.29|82.09|0
1645068860000|2022-02-17 03:34:20|84.23|82.03|84.23|82.03|84.23|82.03|84.23|82.03|0
1645068900000|2022-02-17 03:35:00|84.12|81.92|84.12|81.92|84.12|81.92|84.12|81.92|0
1645068920000|2022-02-17 03:35:20|84.23|82.03|84.23|82.03|84.23|82.03|84.23|82.03|0
1645068930000|2022-02-17 03:35:30|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1645068940000|2022-02-17 03:35:40|84.29|82.09|84.29|82.09|84.29|82.09|84.29|82.09|0
1645068950000|2022-02-17 03:35:50|84.34|82.14|84.28|82.08|84.34|82.14|84.28|82.08|0
1645068960000|2022-02-17 03:36:00|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1645068970000|2022-02-17 03:36:10|84.4|82.2|84.46|82.26|84.46|82.26|84.4|82.2|0
1645068990000|2022-02-17 03:36:30|84.34|82.14|84.4|82.2|84.46|82.26|84.34|82.14|0
1645069000000|2022-02-17 03:36:40|84.34|82.14|84.34|82.14|84.34|82.14|84.28|82.08|0
1645069010000|2022-02-17 03:36:50|84.28|82.08|84.23|82.03|84.28|82.08|84.23|82.03|0
1645069020000|2022-02-17 03:37:00|84.28|82.08|84.46|82.26|84.46|82.26|84.28|82.08|0
1645069030000|2022-02-17 03:37:10|84.34|82.14|84.46|82.26|84.46|82.26|84.34|82.14|0
1645069050000|2022-02-17 03:37:30|84.4|82.2|84.46|82.26|84.46|82.26|84.4|82.2|0
1645069080000|2022-02-17 03:38:00|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1645069110000|2022-02-17 03:38:30|84.51|82.31|84.51|82.31|84.51|82.31|84.51|82.31|0
1645069120000|2022-02-17 03:38:40|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1645069130000|2022-02-17 03:38:50|84.51|82.31|84.57|82.37|84.57|82.37|84.51|82.31|0
1645069140000|2022-02-17 03:39:00|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1645069150000|2022-02-17 03:39:10|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1645069160000|2022-02-17 03:39:20|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1645069180000|2022-02-17 03:39:40|84.68|82.48|84.57|82.37|84.68|82.48|84.57|82.37|0
1645069200000|2022-02-17 03:40:00|84.68|82.48|84.62|82.42|84.68|82.48|84.62|82.42|0
1645069210000|2022-02-17 03:40:10|84.68|82.48|84.8|82.6|84.8|82.6|84.68|82.48|0
1645069220000|2022-02-17 03:40:20|84.74|82.54|84.74|82.54|84.74|82.54|84.74|82.54|0
1645069230000|2022-02-17 03:40:30|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1645069250000|2022-02-17 03:40:50|84.85|82.65|84.85|82.65|84.85|82.65|84.85|82.65|0
1645069260000|2022-02-17 03:41:00|84.91|82.71|84.91|82.71|84.91|82.71|84.91|82.71|0
1645069270000|2022-02-17 03:41:10|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1645069300000|2022-02-17 03:41:40|84.91|82.71|84.8|82.6|84.91|82.71|84.8|82.6|0
1645069320000|2022-02-17 03:42:00|84.79|82.59|84.79|82.59|84.79|82.59|84.79|82.59|0
1645069340000|2022-02-17 03:42:20|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1645069360000|2022-02-17 03:42:40|84.79|82.59|84.79|82.59|84.79|82.59|84.79|82.59|0
1645069370000|2022-02-17 03:42:50|84.91|82.71|84.91|82.71|84.91|82.71|84.91|82.71|0
1645069380000|2022-02-17 03:43:00|84.79|82.59|84.91|82.71|84.91|82.71|84.79|82.59|0
1645069440000|2022-02-17 03:44:00|84.85|82.65|84.91|82.71|84.91|82.71|84.85|82.65|0
1645069480000|2022-02-17 03:44:40|84.79|82.59|84.68|82.48|84.79|82.59|84.68|82.48|0
1645069490000|2022-02-17 03:44:50|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1645069500000|2022-02-17 03:45:00|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1645069520000|2022-02-17 03:45:20|84.56|82.36|84.68|82.48|84.68|82.48|84.56|82.36|0
1645069530000|2022-02-17 03:45:30|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1645069540000|2022-02-17 03:45:40|84.45|82.25|84.45|82.25|84.45|82.25|84.45|82.25|0
1645069560000|2022-02-17 03:46:00|84.56|82.36|84.68|82.48|84.68|82.48|84.56|82.36|0
1645069570000|2022-02-17 03:46:10|84.56|82.36|84.45|82.25|84.56|82.36|84.45|82.25|0
1645069590000|2022-02-17 03:46:30|84.39|82.19|84.45|82.25|84.45|82.25|84.39|82.19|0
1645069600000|2022-02-17 03:46:40|84.5|82.3|84.5|82.3|84.5|82.3|84.45|82.25|0
1645069610000|2022-02-17 03:46:50|84.45|82.25|84.45|82.25|84.45|82.25|84.45|82.25|0
1645069620000|2022-02-17 03:47:00|84.56|82.36|84.45|82.25|84.56|82.36|84.45|82.25|0
1645069650000|2022-02-17 03:47:30|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1645069670000|2022-02-17 03:47:50|84.44|82.24|84.33|82.13|84.44|82.24|84.33|82.13|0
1645069680000|2022-02-17 03:48:00|84.44|82.24|84.33|82.13|84.44|82.24|84.33|82.13|0
1645069690000|2022-02-17 03:48:10|84.38|82.18|84.33|82.13|84.38|82.18|84.33|82.13|0
1645069700000|2022-02-17 03:48:20|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1645069720000|2022-02-17 03:48:40|84.16|81.96|84.22|82.02|84.22|82.02|84.16|81.96|0
1645069730000|2022-02-17 03:48:50|84.16|81.96|84.22|82.02|84.22|82.02|84.16|81.96|0
1645069740000|2022-02-17 03:49:00|84.27|82.07|84.21|82.01|84.27|82.07|84.21|82.01|0
1645069760000|2022-02-17 03:49:20|84.1|81.9|84.16|81.96|84.16|81.96|84.1|81.9|0
1645069770000|2022-02-17 03:49:30|84.1|81.9|83.87|81.67|84.1|81.9|83.87|81.67|0
1645069780000|2022-02-17 03:49:40|83.76|81.56|83.64|81.44|83.76|81.56|83.64|81.44|0
1645069790000|2022-02-17 03:49:50|83.53|81.33|83.42|81.22|83.59|81.39|83.42|81.22|0
1645069800000|2022-02-17 03:50:00|83.53|81.33|83.64|81.44|83.64|81.44|83.53|81.33|0
1645069810000|2022-02-17 03:50:10|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1645069820000|2022-02-17 03:50:20|83.64|81.44|83.59|81.39|83.64|81.44|83.59|81.39|0
1645069830000|2022-02-17 03:50:30|83.53|81.33|83.64|81.44|83.64|81.44|83.53|81.33|0
1645069840000|2022-02-17 03:50:40|83.76|81.56|83.64|81.44|83.76|81.56|83.64|81.44|0
1645069850000|2022-02-17 03:50:50|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1645069860000|2022-02-17 03:51:00|83.64|81.44|83.53|81.33|83.64|81.44|83.53|81.33|0
1645069880000|2022-02-17 03:51:20|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1645069900000|2022-02-17 03:51:40|83.7|81.5|83.64|81.44|83.7|81.5|83.64|81.44|0
1645069920000|2022-02-17 03:52:00|83.42|81.22|83.42|81.22|83.42|81.22|83.42|81.22|0
1645069930000|2022-02-17 03:52:10|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1645069940000|2022-02-17 03:52:20|82.96|80.76|82.62|80.42|82.96|80.76|82.62|80.42|0
1645069950000|2022-02-17 03:52:30|82.74|80.54|82.62|80.42|82.74|80.54|82.62|80.42|0
1645069960000|2022-02-17 03:52:40|82.74|80.54|82.85|80.65|82.85|80.65|82.74|80.54|0
1645069970000|2022-02-17 03:52:50|82.96|80.76|82.96|80.76|82.96|80.76|82.96|80.76|0
1645069980000|2022-02-17 03:53:00|82.85|80.65|82.85|80.65|82.9|80.7|82.85|80.65|0
1645069990000|2022-02-17 03:53:10|82.74|80.54|82.74|80.54|82.74|80.54|82.62|80.42|0
1645070000000|2022-02-17 03:53:20|82.68|80.48|82.62|80.42|82.68|80.48|82.62|80.42|0
1645070030000|2022-02-17 03:53:50|82.73|80.53|82.85|80.65|82.85|80.65|82.73|80.53|0
1645070050000|2022-02-17 03:54:10|82.73|80.53|82.62|80.42|82.73|80.53|82.62|80.42|0
1645070060000|2022-02-17 03:54:20|82.06|79.86|81.61|79.41|82.06|79.86|81.61|79.41|0
1645070070000|2022-02-17 03:54:30|81.72|79.52|81.72|79.52|81.95|79.75|81.72|79.52|0
1645070080000|2022-02-17 03:54:40|81.83|79.63|81.83|79.63|81.95|79.75|81.83|79.63|0
1645070090000|2022-02-17 03:54:50|81.72|79.52|81.61|79.41|81.72|79.52|81.61|79.41|0
1645070110000|2022-02-17 03:55:10|80.83|78.63|80.83|78.63|80.83|78.63|80.83|78.63|0
1645070120000|2022-02-17 03:55:20|80.61|78.41|80.27|78.07|80.61|78.41|80.27|78.07|0
1645070130000|2022-02-17 03:55:30|79.94|77.74|79.61|77.41|79.94|77.74|79.39|77.19|0
1645070140000|2022-02-17 03:55:40|79.28|77.08|78.74|76.54|79.5|77.3|78.74|76.54|0
1645070150000|2022-02-17 03:55:50|78.79|76.59|78.19|75.99|78.79|76.59|78.19|75.99|0
1645070160000|2022-02-17 03:56:00|77.65|75.45|77.32|75.12|77.65|75.45|77.32|75.12|0
1645070170000|2022-02-17 03:56:10|77.22|75.02|78.08|75.88|78.08|75.88|77.22|75.02|0
1645070180000|2022-02-17 03:56:20|77.65|75.45|77.22|75.02|77.65|75.45|77.22|75.02|0
1645070190000|2022-02-17 03:56:30|77.32|75.12|77.43|75.23|77.43|75.23|77.22|75.02|0
1645070200000|2022-02-17 03:56:40|77.54|75.34|77.43|75.23|77.54|75.34|77.43|75.23|0
1645070210000|2022-02-17 03:56:50|77.22|75.02|77.54|75.34|77.54|75.34|77.22|75.02|0
1645070220000|2022-02-17 03:57:00|77.37|75.17|77.32|75.12|77.43|75.23|77.32|75.12|0
1645070230000|2022-02-17 03:57:10|77.48|75.28|80.25|78.05|80.25|78.05|77.48|75.28|0
1645070240000|2022-02-17 03:57:20|80.31|78.11|80.52|78.32|80.52|78.32|80.2|78|0
1645070250000|2022-02-17 03:57:30|80.41|78.21|80.3|78.1|80.52|78.32|80.2|78|0
1645070260000|2022-02-17 03:57:40|80.2|78|80.41|78.21|80.41|78.21|80.2|78|0
1645070270000|2022-02-17 03:57:50|80.96|78.76|81.18|78.98|81.18|78.98|80.96|78.76|0
1645070280000|2022-02-17 03:58:00|81.29|79.09|80.63|78.43|81.29|79.09|80.41|78.21|0
1645070290000|2022-02-17 03:58:10|80.68|78.48|80.96|78.76|80.96|78.76|80.52|78.32|0
1645070300000|2022-02-17 03:58:20|81.29|79.09|80.74|78.54|81.29|79.09|80.74|78.54|0
1645070310000|2022-02-17 03:58:30|80.9|78.7|81.07|78.87|81.07|78.87|80.9|78.7|0
1645070320000|2022-02-17 03:58:40|80.96|78.76|81.07|78.87|81.07|78.87|80.85|78.65|0
1645070330000|2022-02-17 03:58:50|80.9|78.7|80.63|78.43|80.9|78.7|80.63|78.43|0
1645070340000|2022-02-17 03:59:00|80.57|78.37|80.3|78.1|80.57|78.37|80.3|78.1|0
1645070350000|2022-02-17 03:59:10|80.41|78.21|80.19|77.99|80.41|78.21|80.19|77.99|0
1645070360000|2022-02-17 03:59:20|80.41|78.21|80.19|77.99|80.41|78.21|80.19|77.99|0
1645070370000|2022-02-17 03:59:30|80.3|78.1|80.41|78.21|80.41|78.21|80.3|78.1|0
1645070380000|2022-02-17 03:59:40|80.63|78.43|80.19|77.99|80.63|78.43|80.19|77.99|0
1645070400000|2022-02-17 04:00:00|78.68|76.48|78.36|76.16|78.68|76.48|78.36|76.16|0
1645070410000|2022-02-17 04:00:10|78.15|75.95|77.3|75.1|78.15|75.95|77.3|75.1|0
1645070420000|2022-02-17 04:00:20|77.51|75.31|75.93|73.73|77.51|75.31|75.93|73.73|0
1645070430000|2022-02-17 04:00:30|76.35|74.15|76.45|74.25|76.45|74.25|76.14|73.94|0
1645070440000|2022-02-17 04:00:40|76.56|74.36|75.93|73.73|76.56|74.36|75.93|73.73|0
1645070450000|2022-02-17 04:00:50|75.98|73.78|76.24|74.04|76.35|74.15|75.98|73.78|0
1645070460000|2022-02-17 04:01:00|76.66|74.46|76.24|74.04|76.66|74.46|76.14|73.94|0
1645070470000|2022-02-17 04:01:10|76.03|73.83|76.03|73.83|76.03|73.83|75.93|73.73|0
1645070480000|2022-02-17 04:01:20|76.56|74.36|75.93|73.73|76.56|74.36|75.93|73.73|0
1645070490000|2022-02-17 04:01:30|76.14|73.94|76.03|73.83|76.14|73.94|75.93|73.73|0
1645070500000|2022-02-17 04:01:40|76.24|74.04|76.14|73.94|76.24|74.04|76.14|73.94|0
1645070510000|2022-02-17 04:01:50|76.56|74.36|76.03|73.83|76.56|74.36|76.03|73.83|0
1645070520000|2022-02-17 04:02:00|75.93|73.73|76.03|73.83|76.03|73.83|75.93|73.73|0
1645070530000|2022-02-17 04:02:10|76.14|73.94|76.66|74.46|76.66|74.46|76.14|73.94|0
1645070540000|2022-02-17 04:02:20|76.99|74.13|76.47|73.61|76.99|74.13|76.26|73.4|0
1645070550000|2022-02-17 04:02:30|76.79|73.71|78.37|75.29|78.37|75.29|76.79|73.71|0
1645070560000|2022-02-17 04:02:40|78.42|75.34|78.74|75.66|78.74|75.66|78.42|75.34|0
1645070570000|2022-02-17 04:02:50|79.01|75.93|78.69|75.61|79.01|75.93|78.69|75.61|0
1645070580000|2022-02-17 04:03:00|78.64|75.56|77.74|74.66|78.64|75.56|77.74|74.66|0
1645070590000|2022-02-17 04:03:10|77.79|74.71|77.1|74.02|77.79|74.71|77.1|74.02|0
1645070600000|2022-02-17 04:03:20|77|73.92|76.89|73.81|77|73.92|76.79|73.71|0
1645070610000|2022-02-17 04:03:30|76.79|73.71|76.89|73.81|76.89|73.81|76.79|73.71|0
1645070620000|2022-02-17 04:03:40|76.84|73.76|76.47|73.39|77|73.92|76.47|73.39|0
1645070630000|2022-02-17 04:03:50|76.37|73.29|77.1|74.02|77.1|74.02|76.37|73.29|0
1645070640000|2022-02-17 04:04:00|77|73.92|76.79|73.71|77.05|73.97|76.63|73.55|0
1645070650000|2022-02-17 04:04:10|76.63|73.55|76.47|73.39|76.63|73.55|76.37|73.29|0
1645070660000|2022-02-17 04:04:20|76.37|73.29|76.37|73.29|76.47|73.39|76.37|73.29|0
1645070670000|2022-02-17 04:04:30|76.47|73.39|76.37|73.29|76.47|73.39|76.37|73.29|0
1645070680000|2022-02-17 04:04:40|76.47|73.39|76.05|72.97|76.78|73.7|76.05|72.97|0
1645070690000|2022-02-17 04:04:50|76.16|73.08|75.32|72.24|76.16|73.08|75.32|72.24|0
1645070700000|2022-02-17 04:05:00|75.37|72.29|75.22|72.14|75.37|72.29|75.22|72.14|0
1645070710000|2022-02-17 04:05:10|74.91|71.83|75.53|72.45|75.53|72.45|74.91|71.83|0
1645070720000|2022-02-17 04:05:20|75.43|72.35|75.32|72.24|75.43|72.35|75.22|72.14|0
1645070730000|2022-02-17 04:05:30|76.57|73.49|76.26|73.18|76.57|73.49|76.16|73.08|0
1645070740000|2022-02-17 04:05:40|76.16|73.08|75.74|72.66|76.26|73.18|75.74|72.66|0
1645070750000|2022-02-17 04:05:50|75.95|72.87|76.26|73.18|76.73|73.65|75.95|72.87|0
1645070760000|2022-02-17 04:06:00|76.36|73.28|76.26|73.18|76.36|73.28|76.26|73.18|0
1645070770000|2022-02-17 04:06:10|76.15|73.07|76|72.92|76.15|73.07|75.84|72.76|0
1645070780000|2022-02-17 04:06:20|76.05|72.97|77.2|74.12|77.2|74.12|75.89|72.81|0
1645070790000|2022-02-17 04:06:30|77.36|74.28|77.31|74.23|77.36|74.28|77.2|74.12|0
1645070800000|2022-02-17 04:06:40|77.36|74.28|77.46|74.38|77.46|74.38|77.31|74.23|0
1645070810000|2022-02-17 04:06:50|77.57|74.49|77.57|74.49|77.57|74.49|77.31|74.23|0
1645070820000|2022-02-17 04:07:00|77.31|74.23|77.84|74.76|77.84|74.76|77.31|74.23|0
1645070830000|2022-02-17 04:07:10|77.46|74.38|77.52|74.44|77.52|74.44|77.46|74.38|0
1645070840000|2022-02-17 04:07:20|77.31|74.23|76.89|73.81|77.31|74.23|76.83|73.75|0
1645070850000|2022-02-17 04:07:30|76.78|73.7|76.78|73.7|76.83|73.75|76.78|73.7|0
1645070860000|2022-02-17 04:07:40|76.57|73.49|76.68|73.6|76.68|73.6|76.57|73.49|0
1645070870000|2022-02-17 04:07:50|76.57|73.49|76.15|73.07|76.57|73.49|76.15|73.07|0
1645070880000|2022-02-17 04:08:00|76.2|73.12|75.94|72.86|76.2|73.12|75.94|72.86|0
1645070890000|2022-02-17 04:08:10|75.74|72.66|75.74|72.66|75.74|72.66|75.74|72.66|0
1645070900000|2022-02-17 04:08:20|75.78|72.7|76.26|73.18|76.26|73.18|75.78|72.7|0
1645070910000|2022-02-17 04:08:30|76.47|73.39|76.47|73.39|76.68|73.6|76.47|73.39|0
1645070920000|2022-02-17 04:08:40|76.26|73.18|76.31|73.23|76.31|73.23|76.26|73.18|0
1645070930000|2022-02-17 04:08:50|76.36|73.28|76.47|73.39|76.52|73.44|76.36|73.28|0
1645070940000|2022-02-17 04:09:00|76.36|73.28|76.05|72.97|76.36|73.28|76.05|72.97|0
1645070950000|2022-02-17 04:09:10|76.1|73.02|76.1|73.02|76.26|73.18|76.05|72.97|0
1645070960000|2022-02-17 04:09:20|76.36|73.28|76.78|73.7|76.99|73.91|76.31|73.23|0
1645070970000|2022-02-17 04:09:30|76.72|73.64|76.46|73.38|76.88|73.8|76.46|73.38|0
1645070980000|2022-02-17 04:09:40|77.2|74.12|77.09|74.01|77.2|74.12|76.99|73.91|0
1645070990000|2022-02-17 04:09:50|77.04|73.96|77.46|74.38|77.46|74.38|77.04|73.96|0
1645071000000|2022-02-17 04:10:00|77.14|74.06|76.88|73.8|77.14|74.06|76.88|73.8|0
1645071010000|2022-02-17 04:10:10|76.83|73.75|76.67|73.59|76.88|73.8|76.67|73.59|0
1645071020000|2022-02-17 04:10:20|76.78|73.7|76.72|73.64|76.78|73.7|76.72|73.64|0
1645071030000|2022-02-17 04:10:30|76.78|73.7|77.41|74.33|77.52|74.44|76.78|73.7|0
1645071040000|2022-02-17 04:10:40|77.52|74.44|77.04|73.96|77.52|74.44|76.99|73.91|0
1645071050000|2022-02-17 04:10:50|76.99|73.91|77.35|74.27|77.35|74.27|76.99|73.91|0
1645071060000|2022-02-17 04:11:00|77.62|74.54|78.04|74.96|78.04|74.96|77.62|74.54|0
1645071070000|2022-02-17 04:11:10|78.47|75.39|78.63|75.55|78.63|75.55|78.26|75.18|0
1645071080000|2022-02-17 04:11:20|78.41|75.33|78.2|75.12|78.41|75.33|78.2|75.12|0
1645071090000|2022-02-17 04:11:30|79|75.92|78.79|75.71|79|75.92|78.79|75.71|0
1645071100000|2022-02-17 04:11:40|78.9|75.82|79.22|76.14|79.27|76.19|78.9|75.82|0
1645071110000|2022-02-17 04:11:50|79.11|76.03|79.75|76.67|79.75|76.67|79.11|76.03|0
1645071120000|2022-02-17 04:12:00|79.86|76.78|79.65|76.57|79.86|76.78|79.54|76.46|0
1645071130000|2022-02-17 04:12:10|79.54|76.46|79.38|76.3|79.54|76.46|79.22|76.14|0
1645071140000|2022-02-17 04:12:20|79.32|76.24|79.32|76.24|79.59|76.51|79.32|76.24|0
1645071150000|2022-02-17 04:12:30|79.38|76.3|79.32|76.24|79.38|76.3|79.22|76.14|0
1645071160000|2022-02-17 04:12:40|79.86|76.78|80.08|77|80.08|77|79.86|76.78|0
1645071170000|2022-02-17 04:12:50|80.19|77.11|80.51|77.43|80.51|77.43|80.13|77.05|0
1645071180000|2022-02-17 04:13:00|80.62|77.54|80.73|77.65|80.73|77.65|80.18|77.1|0
1645071190000|2022-02-17 04:13:10|80.56|77.48|81.65|78.57|81.65|78.57|80.56|77.48|0
1645071200000|2022-02-17 04:13:20|81.6|78.52|81.27|78.19|81.76|78.68|81|77.92|0
1645071210000|2022-02-17 04:13:30|81.1|78.02|81.27|78.19|81.43|78.35|81.1|78.02|0
1645071220000|2022-02-17 04:13:40|80.94|77.86|80.51|77.43|81|77.92|80.51|77.43|0
1645071230000|2022-02-17 04:13:50|80.73|77.65|80.51|77.43|80.83|77.75|80.51|77.43|0
1645071240000|2022-02-17 04:14:00|80.56|77.48|79.97|76.89|80.56|77.48|79.91|76.83|0
1645071250000|2022-02-17 04:14:10|79.54|76.46|78.68|75.6|79.54|76.46|78.68|75.6|0
1645071260000|2022-02-17 04:14:20|79.32|76.24|79.32|76.24|79.32|76.24|79.32|76.24|0
1645071270000|2022-02-17 04:14:30|79.54|76.46|79.32|76.24|79.54|76.46|79.32|76.24|0
1645071280000|2022-02-17 04:14:40|78.89|75.81|78.73|75.65|78.89|75.81|78.68|75.6|0
1645071290000|2022-02-17 04:14:50|79|75.92|79.27|76.19|79.37|76.29|79|75.92|0
1645071300000|2022-02-17 04:15:00|79.16|76.08|78.89|75.81|79.21|76.13|78.89|75.81|0
1645071310000|2022-02-17 04:15:10|78.68|75.6|78.57|75.49|78.89|75.81|78.57|75.49|0
1645071320000|2022-02-17 04:15:20|78.68|75.6|78.78|75.7|78.78|75.7|78.68|75.6|0
1645071330000|2022-02-17 04:15:30|79.16|76.08|78.36|75.28|79.16|76.08|78.36|75.28|0
1645071340000|2022-02-17 04:15:40|78.73|75.65|79.21|76.13|79.21|76.13|78.73|75.65|0
1645071350000|2022-02-17 04:15:50|79|75.92|78.78|75.7|79|75.92|78.78|75.7|0
1645071360000|2022-02-17 04:16:00|79|75.92|78.68|75.6|79|75.92|78.68|75.6|0
1645071370000|2022-02-17 04:16:10|78.25|75.17|78.84|75.76|78.84|75.76|78.25|75.17|0
1645071380000|2022-02-17 04:16:20|78.57|75.49|78.57|75.49|78.62|75.54|78.57|75.49|0
1645071390000|2022-02-17 04:16:30|78.78|75.7|78.57|75.49|78.78|75.7|78.57|75.49|0
1645071400000|2022-02-17 04:16:40|78.73|75.65|78.89|75.81|78.89|75.81|78.73|75.65|0
1645071410000|2022-02-17 04:16:50|78.94|75.86|79|75.92|79|75.92|78.94|75.86|0
1645071420000|2022-02-17 04:17:00|79.1|76.02|78.78|75.7|79.1|76.02|78.78|75.7|0
1645071430000|2022-02-17 04:17:10|78.68|75.6|78.51|75.43|78.73|75.65|78.51|75.43|0
1645071440000|2022-02-17 04:17:20|78.46|75.38|78.19|75.11|78.46|75.38|78.19|75.11|0
1645071450000|2022-02-17 04:17:30|78.09|75.01|78.14|75.06|78.36|75.28|78.09|75.01|0
1645071460000|2022-02-17 04:17:40|78.41|75.33|78.14|75.06|78.41|75.33|78.14|75.06|0
1645071470000|2022-02-17 04:17:50|78.04|74.96|78.25|75.17|78.3|75.22|78.04|74.96|0
1645071480000|2022-02-17 04:18:00|78.09|75.01|78.19|75.11|78.19|75.11|78.04|74.96|0
1645071490000|2022-02-17 04:18:10|78.04|74.96|79.91|76.83|79.91|76.83|78.04|74.96|0
1645071500000|2022-02-17 04:18:20|79.85|76.77|79.8|76.72|79.91|76.83|79.8|76.72|0
1645071510000|2022-02-17 04:18:30|79.85|76.77|79.38|76.3|79.85|76.77|79.38|76.3|0
1645071520000|2022-02-17 04:18:40|79.27|76.19|79.32|76.24|79.38|76.3|79.27|76.19|0
1645071530000|2022-02-17 04:18:50|79.38|76.3|79.59|76.51|79.59|76.51|79.38|76.3|0
1645071540000|2022-02-17 04:19:00|79.64|76.56|79.48|76.4|79.64|76.56|79.27|76.19|0
1645071550000|2022-02-17 04:19:10|79.8|76.72|80.33|77.25|80.33|77.25|79.8|76.72|0
1645071560000|2022-02-17 04:19:20|80.55|77.47|79.74|76.66|80.55|77.47|79.69|76.61|0
1645071570000|2022-02-17 04:19:30|79.8|76.72|79.85|76.77|80.06|76.98|79.8|76.72|0
1645071580000|2022-02-17 04:19:40|80.33|77.25|80.28|77.2|80.33|77.25|80.28|77.2|0
1645071590000|2022-02-17 04:19:50|80.17|77.09|80.33|77.25|80.33|77.25|80.17|77.09|0
1645071600000|2022-02-17 04:20:00|80.06|76.98|79.96|76.88|80.17|77.09|79.96|76.88|0
1645071610000|2022-02-17 04:20:10|80.12|77.04|79.85|76.77|80.12|77.04|79.85|76.77|0
1645071620000|2022-02-17 04:20:20|80.01|76.93|79.69|76.61|80.01|76.93|79.69|76.61|0
1645071630000|2022-02-17 04:20:30|79.74|76.66|79.69|76.61|79.8|76.72|79.59|76.51|0
1645071640000|2022-02-17 04:20:40|79.59|76.51|79.8|76.72|80.01|76.93|79.59|76.51|0
1645071650000|2022-02-17 04:20:50|79.69|76.61|79.9|76.82|79.9|76.82|79.69|76.61|0
1645071660000|2022-02-17 04:21:00|80.01|76.93|80.17|77.09|80.17|77.09|80.01|76.93|0
1645071670000|2022-02-17 04:21:10|80.28|77.2|80.55|77.47|80.55|77.47|80.28|77.2|0
1645071680000|2022-02-17 04:21:20|80.44|77.36|80.49|77.41|80.76|77.68|80.44|77.36|0
1645071690000|2022-02-17 04:21:30|80.7|77.62|80.44|77.36|80.7|77.62|80.44|77.36|0
1645071700000|2022-02-17 04:21:40|80.54|77.46|80.27|77.19|80.54|77.46|80.27|77.19|0
1645071710000|2022-02-17 04:21:50|80.33|77.25|80.12|77.04|80.33|77.25|80.12|77.04|0
1645071720000|2022-02-17 04:22:00|80.22|77.14|80.33|77.25|80.38|77.3|80.22|77.14|0
1645071730000|2022-02-17 04:22:10|80.38|77.3|80.17|77.09|80.38|77.3|80.17|77.09|0
1645071740000|2022-02-17 04:22:20|80.06|76.98|80.17|77.09|80.33|77.25|80.06|76.98|0
1645071750000|2022-02-17 04:22:30|80.12|77.04|80.01|76.93|80.12|77.04|79.95|76.87|0
1645071760000|2022-02-17 04:22:40|79.95|76.87|80.12|77.04|80.22|77.14|79.95|76.87|0
1645071770000|2022-02-17 04:22:50|80.01|76.93|80.01|76.93|80.01|76.93|80.01|76.93|0
1645071780000|2022-02-17 04:23:00|80.12|77.04|80.76|77.68|80.76|77.68|80.01|76.93|0
1645071790000|2022-02-17 04:23:10|80.59|77.51|81.13|78.05|81.19|78.11|80.59|77.51|0
1645071800000|2022-02-17 04:23:20|81.19|78.11|81.19|78.11|81.19|78.11|81.13|78.05|0
1645071810000|2022-02-17 04:23:30|81.08|78|81.08|78|81.08|78|81.08|78|0
1645071820000|2022-02-17 04:23:40|81.19|78.11|81.56|78.48|81.56|78.48|81.19|78.11|0
1645071830000|2022-02-17 04:23:50|81.29|78.21|81.51|78.43|81.51|78.43|81.08|78|0
1645071840000|2022-02-17 04:24:00|81.62|78.54|81.51|78.43|81.62|78.54|81.51|78.43|0
1645071850000|2022-02-17 04:24:10|81.4|78.32|80.65|77.57|81.4|78.32|80.65|77.57|0
1645071860000|2022-02-17 04:24:20|80.54|77.46|80.86|77.78|80.86|77.78|80.54|77.46|0
1645071870000|2022-02-17 04:24:30|80.76|77.68|80.76|77.68|80.76|77.68|80.65|77.57|0
1645071880000|2022-02-17 04:24:40|80.7|77.62|80.76|77.68|80.76|77.68|80.65|77.57|0
1645071890000|2022-02-17 04:24:50|81.08|78|80.97|77.89|81.08|78|80.97|77.89|0
1645071900000|2022-02-17 04:25:00|80.91|77.83|80.86|77.78|80.91|77.83|80.86|77.78|0
1645071910000|2022-02-17 04:25:10|80.65|77.57|80.65|77.57|80.75|77.67|80.65|77.57|0
1645071920000|2022-02-17 04:25:20|80.54|77.46|80.7|77.62|80.75|77.67|80.54|77.46|0
1645071930000|2022-02-17 04:25:30|80.54|77.46|80.65|77.57|80.65|77.57|80.54|77.46|0
1645071940000|2022-02-17 04:25:40|80.86|77.78|81.13|78.05|81.13|78.05|80.86|77.78|0
1645071950000|2022-02-17 04:25:50|81.08|78|81.13|78.05|81.29|78.21|81.08|78|0
1645071960000|2022-02-17 04:26:00|81.18|78.1|81.24|78.16|81.24|78.16|81.18|78.1|0
1645071970000|2022-02-17 04:26:10|81.18|78.1|81.29|78.21|81.29|78.21|81.08|78|0
1645071980000|2022-02-17 04:26:20|81.4|78.32|80.97|77.89|81.4|78.32|80.97|77.89|0
1645071990000|2022-02-17 04:26:30|81.02|77.94|80.86|77.78|81.02|77.94|80.86|77.78|0
1645072000000|2022-02-17 04:26:40|80.54|77.46|80.54|77.46|80.54|77.46|80.54|77.46|0
1645072010000|2022-02-17 04:26:50|80.65|77.57|80.75|77.67|80.75|77.67|80.65|77.57|0
1645072020000|2022-02-17 04:27:00|80.65|77.57|80.65|77.57|80.75|77.67|80.54|77.46|0
1645072030000|2022-02-17 04:27:10|80.54|77.46|80.75|77.67|80.75|77.67|80.54|77.46|0
1645072040000|2022-02-17 04:27:20|80.86|77.78|80.86|77.78|80.86|77.78|80.86|77.78|0
1645072050000|2022-02-17 04:27:30|80.75|77.67|80.54|77.46|80.75|77.67|80.54|77.46|0
1645072060000|2022-02-17 04:27:40|80.86|77.78|80.75|77.67|80.86|77.78|80.75|77.67|0
1645072070000|2022-02-17 04:27:50|80.86|77.78|81.07|77.99|81.18|78.1|80.86|77.78|0
1645072080000|2022-02-17 04:28:00|80.97|77.89|81.18|78.1|81.18|78.1|80.97|77.89|0
1645072090000|2022-02-17 04:28:10|81.07|77.99|81.18|78.1|81.18|78.1|81.07|77.99|0
1645072100000|2022-02-17 04:28:20|81.13|78.05|81.4|78.32|81.4|78.32|81.07|77.99|0
1645072110000|2022-02-17 04:28:30|81.06|78.86|81.01|78.81|81.17|78.97|81.01|78.81|0
1645072120000|2022-02-17 04:28:40|80.85|78.65|80.74|78.54|80.85|78.65|80.74|78.54|0
1645072130000|2022-02-17 04:28:50|80.85|78.65|80.63|78.43|80.85|78.65|80.63|78.43|0
1645072140000|2022-02-17 04:29:00|80.47|78.27|80.47|78.27|80.53|78.33|80.47|78.27|0
1645072150000|2022-02-17 04:29:10|80.52|78.32|80.42|78.22|80.52|78.32|80.36|78.16|0
1645072160000|2022-02-17 04:29:20|80.52|78.32|80.52|78.32|80.52|78.32|80.52|78.32|0
1645072180000|2022-02-17 04:29:40|80.42|78.22|80.42|78.22|80.42|78.22|80.31|78.11|0
1645072190000|2022-02-17 04:29:50|80.47|78.27|80.74|78.54|80.74|78.54|80.47|78.27|0
1645072200000|2022-02-17 04:30:00|80.9|78.7|80.74|78.54|80.9|78.7|80.63|78.43|0
1645072210000|2022-02-17 04:30:10|80.63|78.43|80.52|78.32|80.63|78.43|80.52|78.32|0
1645072220000|2022-02-17 04:30:20|80.42|78.22|80.52|78.32|80.52|78.32|80.42|78.22|0
1645072230000|2022-02-17 04:30:30|80.42|78.22|80.47|78.27|80.52|78.32|80.42|78.22|0
1645072240000|2022-02-17 04:30:40|80.52|78.32|81.01|78.81|81.01|78.81|80.52|78.32|0
1645072250000|2022-02-17 04:30:50|81.06|78.86|81.22|79.02|81.22|79.02|81.06|78.86|0
1645072260000|2022-02-17 04:31:00|81.06|78.86|81.28|79.08|81.28|79.08|81.06|78.86|0
1645072270000|2022-02-17 04:31:10|81.39|79.19|81.76|79.56|81.76|79.56|81.39|79.19|0
1645072280000|2022-02-17 04:31:20|81.82|79.62|81.93|79.73|81.93|79.73|81.82|79.62|0
1645072290000|2022-02-17 04:31:30|81.98|79.78|82.04|79.84|82.04|79.84|81.98|79.78|0
1645072300000|2022-02-17 04:31:40|81.98|79.78|82.14|79.94|82.14|79.94|81.93|79.73|0
1645072310000|2022-02-17 04:31:50|82.25|80.05|83.13|80.93|83.13|80.93|82.25|80.05|0
1645072320000|2022-02-17 04:32:00|83.07|80.87|83.02|80.82|83.13|80.93|83.02|80.82|0
1645072330000|2022-02-17 04:32:10|83.13|80.93|82.91|80.71|83.13|80.93|82.8|80.6|0
1645072340000|2022-02-17 04:32:20|82.69|80.49|82.58|80.38|82.69|80.49|82.47|80.27|0
1645072350000|2022-02-17 04:32:30|82.36|80.16|82.47|80.27|82.47|80.27|82.36|80.16|0
1645072360000|2022-02-17 04:32:40|82.63|80.43|82.58|80.38|82.63|80.43|82.58|80.38|0
1645072370000|2022-02-17 04:32:50|82.52|80.32|82.58|80.38|82.58|80.38|82.47|80.27|0
1645072380000|2022-02-17 04:33:00|82.47|80.27|82.14|79.94|82.47|80.27|82.14|79.94|0
1645072390000|2022-02-17 04:33:10|82.03|79.83|82.03|79.83|82.03|79.83|82.03|79.83|0
1645072400000|2022-02-17 04:33:20|81.93|79.73|82.14|79.94|82.14|79.94|81.93|79.73|0
1645072410000|2022-02-17 04:33:30|82.25|80.05|82.47|80.27|82.47|80.27|82.25|80.05|0
1645072420000|2022-02-17 04:33:40|82.36|80.16|82.25|80.05|82.36|80.16|82.25|80.05|0
1645072430000|2022-02-17 04:33:50|82.09|79.89|82.03|79.83|82.09|79.89|82.03|79.83|0
1645072440000|2022-02-17 04:34:00|81.92|79.72|81.92|79.72|81.98|79.78|81.92|79.72|0
1645072450000|2022-02-17 04:34:10|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1645072460000|2022-02-17 04:34:20|81.71|79.51|81.71|79.51|81.71|79.51|81.71|79.51|0
1645072470000|2022-02-17 04:34:30|81.6|79.4|81.65|79.45|81.71|79.51|81.6|79.4|0
1645072480000|2022-02-17 04:34:40|81.6|79.4|81.49|79.29|81.6|79.4|81.49|79.29|0
1645072490000|2022-02-17 04:34:50|81.43|79.23|81.43|79.23|81.43|79.23|81.43|79.23|0
1645072500000|2022-02-17 04:35:00|81.54|79.34|81.71|79.51|81.71|79.51|81.54|79.34|0
1645072510000|2022-02-17 04:35:10|81.6|79.4|81.71|79.51|81.71|79.51|81.6|79.4|0
1645072520000|2022-02-17 04:35:20|81.6|79.4|81.6|79.4|81.65|79.45|81.6|79.4|0
1645072530000|2022-02-17 04:35:30|81.43|79.23|81.38|79.18|81.49|79.29|81.38|79.18|0
1645072540000|2022-02-17 04:35:40|81.27|79.07|81.27|79.07|81.27|79.07|81.27|79.07|0
1645072550000|2022-02-17 04:35:50|81.38|79.18|81.38|79.18|81.38|79.18|81.27|79.07|0
1645072560000|2022-02-17 04:36:00|80.95|78.75|80.84|78.64|80.95|78.75|80.84|78.64|0
1645072570000|2022-02-17 04:36:10|80.73|78.53|80.73|78.53|80.78|78.58|80.73|78.53|0
1645072580000|2022-02-17 04:36:20|80.84|78.64|80.89|78.69|80.95|78.75|80.73|78.53|0
1645072590000|2022-02-17 04:36:30|80.84|78.64|80.84|78.64|80.95|78.75|80.84|78.64|0
1645072600000|2022-02-17 04:36:40|80.89|78.69|80.73|78.53|80.89|78.69|80.73|78.53|0
1645072610000|2022-02-17 04:36:50|80.84|78.64|80.67|78.47|80.84|78.64|80.57|78.37|0
1645072620000|2022-02-17 04:37:00|80.73|78.53|80.73|78.53|80.89|78.69|80.73|78.53|0
1645072630000|2022-02-17 04:37:10|80.52|78.32|80.41|78.21|80.52|78.32|80.41|78.21|0
1645072640000|2022-02-17 04:37:20|80.46|78.26|80.52|78.32|80.52|78.32|80.41|78.21|0
1645072650000|2022-02-17 04:37:30|80.51|78.31|80.35|78.15|80.51|78.31|80.3|78.1|0
1645072660000|2022-02-17 04:37:40|80.24|78.04|80.35|78.15|80.41|78.21|80.24|78.04|0
1645072670000|2022-02-17 04:37:50|80.19|77.99|80.19|77.99|80.24|78.04|80.19|77.99|0
1645072680000|2022-02-17 04:38:00|80.3|78.1|80.24|78.04|80.3|78.1|80.19|77.99|0
1645072690000|2022-02-17 04:38:10|80.3|78.1|80.57|78.37|80.62|78.42|80.3|78.1|0
1645072700000|2022-02-17 04:38:20|80.41|78.21|80.3|78.1|80.41|78.21|80.3|78.1|0
1645072710000|2022-02-17 04:38:30|80.24|78.04|80.24|78.04|80.3|78.1|80.19|77.99|0
1645072720000|2022-02-17 04:38:40|80.19|77.99|80.3|78.1|80.3|78.1|80.19|77.99|0
1645072730000|2022-02-17 04:38:50|80.19|77.99|80.19|77.99|80.19|77.99|80.19|77.99|0
1645072740000|2022-02-17 04:39:00|80.14|77.94|80.41|78.21|80.56|78.36|80.14|77.94|0
1645072750000|2022-02-17 04:39:10|80.51|78.31|80.62|78.42|80.62|78.42|80.46|78.26|0
1645072760000|2022-02-17 04:39:20|80.73|78.53|80.62|78.42|80.73|78.53|80.62|78.42|0
1645072770000|2022-02-17 04:39:30|80.51|78.31|80.4|78.2|80.51|78.31|80.4|78.2|0
1645072780000|2022-02-17 04:39:40|80.62|78.42|80.56|78.36|80.62|78.42|80.56|78.36|0
1645072790000|2022-02-17 04:39:50|80.51|78.31|80.4|78.2|80.51|78.31|80.4|78.2|0
1645072800000|2022-02-17 04:40:00|80.46|78.26|80.51|78.31|80.51|78.31|80.46|78.26|0
1645072810000|2022-02-17 04:40:10|80.3|78.1|79.8|77.6|80.3|78.1|79.8|77.6|0
1645072820000|2022-02-17 04:40:20|79.85|77.65|79.91|77.71|79.91|77.71|79.85|77.65|0
1645072840000|2022-02-17 04:40:40|79.8|77.6|79.8|77.6|79.8|77.6|79.69|77.49|0
1645072850000|2022-02-17 04:40:50|79.85|77.65|79.85|77.65|79.85|77.65|79.85|77.65|0
1645072860000|2022-02-17 04:41:00|79.91|77.71|80.45|78.25|80.55|78.35|79.91|77.71|0
1645072870000|2022-02-17 04:41:10|80.23|78.03|80.66|78.46|80.66|78.46|80.12|77.92|0
1645072880000|2022-02-17 04:41:20|80.88|78.68|80.88|78.68|80.88|78.68|80.77|78.57|0
1645072890000|2022-02-17 04:41:30|80.93|78.73|80.88|78.68|80.93|78.73|80.88|78.68|0
1645072900000|2022-02-17 04:41:40|80.66|78.46|80.44|78.24|80.66|78.46|80.44|78.24|0
1645072910000|2022-02-17 04:41:50|80.5|78.3|80.88|78.68|80.88|78.68|80.5|78.3|0
1645072920000|2022-02-17 04:42:00|80.82|78.62|80.88|78.68|81.2|79|80.82|78.62|0
1645072930000|2022-02-17 04:42:10|80.98|78.78|81.09|78.89|81.09|78.89|80.88|78.68|0
1645072940000|2022-02-17 04:42:20|81.2|79|81.09|78.89|81.2|79|81.09|78.89|0
1645072950000|2022-02-17 04:42:30|80.82|78.62|80.82|78.62|80.82|78.62|80.77|78.57|0
1645072960000|2022-02-17 04:42:40|80.77|78.57|80.87|78.67|80.98|78.78|80.77|78.57|0
1645072980000|2022-02-17 04:43:00|80.98|78.78|80.98|78.78|81.03|78.83|80.98|78.78|0
1645072990000|2022-02-17 04:43:10|81.09|78.89|80.44|78.24|81.09|78.89|80.44|78.24|0
1645073000000|2022-02-17 04:43:20|80.39|78.19|80.23|78.03|80.39|78.19|80.23|78.03|0
1645073010000|2022-02-17 04:43:30|79.96|77.76|80.33|78.13|80.33|78.13|79.96|77.76|0
1645073020000|2022-02-17 04:43:40|80.23|78.03|80.28|78.08|80.33|78.13|80.23|78.03|0
1645073030000|2022-02-17 04:43:50|80.23|78.03|80.12|77.92|80.23|78.03|80.12|77.92|0
1645073040000|2022-02-17 04:44:00|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1645073050000|2022-02-17 04:44:10|80.12|77.92|80.28|78.08|80.28|78.08|80.12|77.92|0
1645073060000|2022-02-17 04:44:20|80.17|77.97|80.33|78.13|80.33|78.13|80.17|77.97|0
1645073070000|2022-02-17 04:44:30|80.23|78.03|80.44|78.24|80.44|78.24|80.23|78.03|0
1645073080000|2022-02-17 04:44:40|80.55|78.35|80.55|78.35|80.55|78.35|80.44|78.24|0
1645073090000|2022-02-17 04:44:50|80.44|78.24|80.12|77.92|80.44|78.24|80.12|77.92|0
1645073100000|2022-02-17 04:45:00|80.23|78.03|80.28|78.08|80.33|78.13|80.23|78.03|0
1645073110000|2022-02-17 04:45:10|80.33|78.13|80.44|78.24|80.44|78.24|80.33|78.13|0
1645073120000|2022-02-17 04:45:20|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1645073130000|2022-02-17 04:45:30|80.38|78.18|80.28|78.08|80.38|78.18|80.28|78.08|0
1645073140000|2022-02-17 04:45:40|80.22|78.02|80.06|77.86|80.33|78.13|80.01|77.81|0
1645073150000|2022-02-17 04:45:50|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1645073160000|2022-02-17 04:46:00|80.06|77.86|80.01|77.81|80.12|77.92|80.01|77.81|0
1645073170000|2022-02-17 04:46:10|79.9|77.7|79.79|77.59|79.9|77.7|79.79|77.59|0
1645073180000|2022-02-17 04:46:20|79.9|77.7|79.79|77.59|79.9|77.7|79.79|77.59|0
1645073190000|2022-02-17 04:46:30|79.74|77.54|79.74|77.54|79.74|77.54|79.63|77.43|0
1645073200000|2022-02-17 04:46:40|79.69|77.49|79.79|77.59|79.79|77.59|79.69|77.49|0
1645073210000|2022-02-17 04:46:50|79.9|77.7|79.95|77.75|80.01|77.81|79.9|77.7|0
1645073220000|2022-02-17 04:47:00|80.06|77.86|80.27|78.07|80.33|78.13|80.06|77.86|0
1645073230000|2022-02-17 04:47:10|80.33|78.13|80.33|78.13|80.33|78.13|80.27|78.07|0
1645073240000|2022-02-17 04:47:20|80.27|78.07|80.33|78.13|80.33|78.13|80.22|78.02|0
1645073250000|2022-02-17 04:47:30|80.44|78.24|80.55|78.35|80.55|78.35|80.22|78.02|0
1645073260000|2022-02-17 04:47:40|80.65|78.45|80.65|78.45|80.76|78.56|80.65|78.45|0
1645073270000|2022-02-17 04:47:50|80.6|78.4|80.54|78.34|80.6|78.4|80.54|78.34|0
1645073280000|2022-02-17 04:48:00|80.7|78.5|80.76|78.56|80.98|78.78|80.7|78.5|0
1645073290000|2022-02-17 04:48:10|80.7|78.5|80.76|78.56|80.81|78.61|80.7|78.5|0
1645073300000|2022-02-17 04:48:20|80.7|78.5|80.92|78.72|80.92|78.72|80.7|78.5|0
1645073310000|2022-02-17 04:48:30|80.87|78.67|80.87|78.67|80.87|78.67|80.81|78.61|0
1645073320000|2022-02-17 04:48:40|80.76|78.56|80.76|78.56|80.81|78.61|80.76|78.56|0
1645073330000|2022-02-17 04:48:50|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1645073340000|2022-02-17 04:49:00|80.6|78.4|80.22|78.02|80.6|78.4|80.22|78.02|0
1645073350000|2022-02-17 04:49:10|80.44|78.24|80.33|78.13|80.44|78.24|80.33|78.13|0
1645073360000|2022-02-17 04:49:20|80.22|78.02|80.33|78.13|80.33|78.13|80.22|78.02|0
1645073370000|2022-02-17 04:49:30|80.44|78.24|80.49|78.29|80.49|78.29|80.44|78.24|0
1645073380000|2022-02-17 04:49:40|80.54|78.34|79.9|77.7|80.54|78.34|79.9|77.7|0
1645073390000|2022-02-17 04:49:50|80|77.8|79.58|77.38|80|77.8|79.58|77.38|0
1645073400000|2022-02-17 04:50:00|79.36|77.16|79.15|76.95|79.36|77.16|79.15|76.95|0
1645073410000|2022-02-17 04:50:10|79.36|77.16|79.25|77.05|79.36|77.16|79.25|77.05|0
1645073420000|2022-02-17 04:50:20|79.31|77.11|79.47|77.27|79.47|77.27|79.31|77.11|0
1645073430000|2022-02-17 04:50:30|79.57|77.37|80|77.8|80|77.8|79.57|77.37|0
1645073440000|2022-02-17 04:50:40|80.11|77.91|80.33|78.13|80.33|78.13|80.11|77.91|0
1645073450000|2022-02-17 04:50:50|80.38|78.18|80.27|78.07|80.38|78.18|80.22|78.02|0
1645073460000|2022-02-17 04:51:00|80.33|78.13|80.54|78.34|80.54|78.34|80.33|78.13|0
1645073470000|2022-02-17 04:51:10|80.33|78.13|80|77.8|80.33|78.13|80|77.8|0
1645073480000|2022-02-17 04:51:20|79.95|77.75|80|77.8|80|77.8|79.95|77.75|0
1645073490000|2022-02-17 04:51:30|80.05|77.85|80|77.8|80.05|77.85|80|77.8|0
1645073500000|2022-02-17 04:51:40|79.84|77.64|79.73|77.53|79.84|77.64|79.73|77.53|0
1645073510000|2022-02-17 04:51:50|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1645073520000|2022-02-17 04:52:00|79.84|77.64|79.47|77.27|79.84|77.64|79.47|77.27|0
1645073530000|2022-02-17 04:52:10|79.41|77.21|79.25|77.05|79.41|77.21|79.25|77.05|0
1645073540000|2022-02-17 04:52:20|79.2|77|79.25|77.05|79.25|77.05|79.2|77|0
1645073550000|2022-02-17 04:52:30|79.47|77.27|79.41|77.21|79.47|77.27|79.41|77.21|0
1645073560000|2022-02-17 04:52:40|79.36|77.16|79.41|77.21|79.41|77.21|79.36|77.16|0
1645073570000|2022-02-17 04:52:50|79.3|77.1|79.52|77.32|79.52|77.32|79.3|77.1|0
1645073580000|2022-02-17 04:53:00|79.57|77.37|79.25|77.05|79.68|77.48|79.25|77.05|0
1645073590000|2022-02-17 04:53:10|79.2|77|79.36|77.16|79.36|77.16|79.2|77|0
1645073600000|2022-02-17 04:53:20|79.3|77.1|79.36|77.16|79.36|77.16|79.3|77.1|0
1645073610000|2022-02-17 04:53:30|79.14|76.94|79.04|76.84|79.14|76.94|79.04|76.84|0
1645073620000|2022-02-17 04:53:40|78.93|76.73|79.04|76.84|79.04|76.84|78.93|76.73|0
1645073630000|2022-02-17 04:53:50|78.93|76.73|78.93|76.73|78.93|76.73|78.82|76.62|0
1645073640000|2022-02-17 04:54:00|79.04|76.84|78.93|76.73|79.09|76.89|78.93|76.73|0
1645073650000|2022-02-17 04:54:10|78.87|76.67|78.82|76.62|78.93|76.73|78.82|76.62|0
1645073660000|2022-02-17 04:54:20|78.93|76.73|78.93|76.73|78.93|76.73|78.93|76.73|0
1645073670000|2022-02-17 04:54:30|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1645073680000|2022-02-17 04:54:40|78.72|76.52|78.72|76.52|78.72|76.52|78.72|76.52|0
1645073690000|2022-02-17 04:54:50|78.82|76.62|78.72|76.52|78.82|76.62|78.61|76.41|0
1645073700000|2022-02-17 04:55:00|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1645073710000|2022-02-17 04:55:10|78.93|76.73|78.82|76.62|78.93|76.73|78.72|76.52|0
1645073720000|2022-02-17 04:55:20|78.72|76.52|78.72|76.52|78.72|76.52|78.72|76.52|0
1645073740000|2022-02-17 04:55:40|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1645073750000|2022-02-17 04:55:50|78.66|76.46|78.61|76.41|78.72|76.52|78.61|76.41|0
1645073770000|2022-02-17 04:56:10|78.66|76.46|78.61|76.41|78.77|76.57|78.61|76.41|0
1645073780000|2022-02-17 04:56:20|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1645073790000|2022-02-17 04:56:30|78.82|76.62|78.77|76.57|78.82|76.62|78.77|76.57|0
1645073800000|2022-02-17 04:56:40|78.71|76.51|78.93|76.73|78.93|76.73|78.71|76.51|0
1645073810000|2022-02-17 04:56:50|79.03|76.83|79.19|76.99|79.19|76.99|79.03|76.83|0
1645073820000|2022-02-17 04:57:00|79.25|77.05|79.14|76.94|79.25|77.05|79.14|76.94|0
1645073830000|2022-02-17 04:57:10|79.08|76.88|79.08|76.88|79.08|76.88|79.03|76.83|0
1645073840000|2022-02-17 04:57:20|79.03|76.83|78.93|76.73|79.03|76.83|78.93|76.73|0
1645073850000|2022-02-17 04:57:30|78.82|76.62|78.66|76.46|78.82|76.62|78.66|76.46|0
1645073860000|2022-02-17 04:57:40|78.71|76.51|78.93|76.73|78.93|76.73|78.71|76.51|0
1645073870000|2022-02-17 04:57:50|79.03|76.83|78.87|76.67|79.03|76.83|78.87|76.67|0
1645073880000|2022-02-17 04:58:00|78.82|76.62|78.82|76.62|78.93|76.73|78.82|76.62|0
1645073890000|2022-02-17 04:58:10|78.5|76.3|78.55|76.35|78.61|76.41|78.5|76.3|0
1645073900000|2022-02-17 04:58:20|78.61|76.41|78.82|76.62|78.82|76.62|78.61|76.41|0
1645073910000|2022-02-17 04:58:30|78.93|76.73|78.82|76.62|78.93|76.73|78.71|76.51|0
1645073920000|2022-02-17 04:58:40|78.92|76.72|78.71|76.51|78.92|76.72|78.71|76.51|0
1645073930000|2022-02-17 04:58:50|78.82|76.62|78.92|76.72|78.92|76.72|78.82|76.62|0
1645073940000|2022-02-17 04:59:00|79.03|76.83|79.35|77.15|79.35|77.15|79.03|76.83|0
1645073950000|2022-02-17 04:59:10|79.24|77.04|78.92|76.72|79.24|77.04|78.92|76.72|0
1645073960000|2022-02-17 04:59:20|78.98|76.78|78.76|76.56|78.98|76.78|78.76|76.56|0
1645073970000|2022-02-17 04:59:30|78.61|76.41|78.71|76.51|78.71|76.51|78.61|76.41|0
1645073980000|2022-02-17 04:59:40|78.55|76.35|78.5|76.3|78.55|76.35|78.5|76.3|0
1645074000000|2022-02-17 05:00:00|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1645074010000|2022-02-17 05:00:10|78.39|76.19|78.39|76.19|78.39|76.19|78.39|76.19|0
1645074020000|2022-02-17 05:00:20|78.29|76.09|78.18|75.98|78.39|76.19|78.18|75.98|0
1645074030000|2022-02-17 05:00:30|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1645074040000|2022-02-17 05:00:40|78.39|76.19|78.18|75.98|78.39|76.19|78.18|75.98|0
1645074050000|2022-02-17 05:00:50|77.97|75.77|77.86|75.66|77.97|75.77|77.86|75.66|0
1645074060000|2022-02-17 05:01:00|77.76|75.56|77.76|75.56|77.76|75.56|77.76|75.56|0
1645074070000|2022-02-17 05:01:10|77.86|75.66|77.76|75.56|77.86|75.66|77.76|75.56|0
1645074100000|2022-02-17 05:01:40|77.91|75.71|78.39|76.19|78.39|76.19|77.91|75.71|0
1645074110000|2022-02-17 05:01:50|78.28|76.08|78.28|76.08|78.34|76.14|78.28|76.08|0
1645074120000|2022-02-17 05:02:00|78.18|75.98|78.18|75.98|78.18|75.98|78.12|75.92|0
1645074130000|2022-02-17 05:02:10|78.39|76.19|78.44|76.24|78.5|76.3|78.39|76.19|0
1645074140000|2022-02-17 05:02:20|78.39|76.19|78.33|76.13|78.39|76.19|78.28|76.08|0
1645074150000|2022-02-17 05:02:30|78.28|76.08|78.18|75.98|78.39|76.19|78.18|75.98|0
1645074160000|2022-02-17 05:02:40|78.07|75.87|78.18|75.98|78.18|75.98|78.07|75.87|0
1645074170000|2022-02-17 05:02:50|78.28|76.08|78.28|76.08|78.28|76.08|78.23|76.03|0
1645074180000|2022-02-17 05:03:00|78.39|76.19|78.49|76.29|78.49|76.29|78.39|76.19|0
1645074190000|2022-02-17 05:03:10|78.81|76.61|79.03|76.83|79.03|76.83|78.81|76.61|0
1645074200000|2022-02-17 05:03:20|79.13|76.93|79.03|76.83|79.13|76.93|79.03|76.83|0
1645074210000|2022-02-17 05:03:30|78.92|76.72|79.03|76.83|79.03|76.83|78.92|76.72|0
1645074220000|2022-02-17 05:03:40|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1645074230000|2022-02-17 05:03:50|79.18|76.98|79.24|77.04|79.24|77.04|79.18|76.98|0
1645074240000|2022-02-17 05:04:00|79.13|76.93|78.76|76.56|79.13|76.93|78.76|76.56|0
1645074250000|2022-02-17 05:04:10|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1645074260000|2022-02-17 05:04:20|78.6|76.4|78.44|76.24|78.6|76.4|78.44|76.24|0
1645074270000|2022-02-17 05:04:30|78.28|76.08|78.39|76.19|78.44|76.24|78.28|76.08|0
1645074280000|2022-02-17 05:04:40|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1645074290000|2022-02-17 05:04:50|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1645074300000|2022-02-17 05:05:00|78.49|76.29|78.17|75.97|78.49|76.29|78.17|75.97|0
1645074310000|2022-02-17 05:05:10|78.07|75.87|78.17|75.97|78.17|75.97|78.07|75.87|0
1645074320000|2022-02-17 05:05:20|78.22|76.02|78.22|76.02|78.22|76.02|78.22|76.02|0
1645074330000|2022-02-17 05:05:30|78.39|76.19|78.33|76.13|78.39|76.19|78.28|76.08|0
1645074340000|2022-02-17 05:05:40|78.39|76.19|78.7|76.5|78.7|76.5|78.39|76.19|0
1645074350000|2022-02-17 05:05:50|78.81|76.61|78.81|76.61|78.92|76.72|78.81|76.61|0
1645074360000|2022-02-17 05:06:00|78.6|76.4|78.6|76.4|78.6|76.4|78.6|76.4|0
1645074370000|2022-02-17 05:06:10|78.7|76.5|78.75|76.55|78.86|76.66|78.7|76.5|0
1645074380000|2022-02-17 05:06:20|78.81|76.61|78.65|76.45|78.81|76.61|78.65|76.45|0
1645074390000|2022-02-17 05:06:30|78.81|76.61|80.31|78.11|80.31|78.11|78.81|76.61|0
1645074400000|2022-02-17 05:06:40|80.04|77.84|80.31|78.11|80.31|78.11|80.04|77.84|0
1645074410000|2022-02-17 05:06:50|80.74|78.54|82.7|80.5|82.7|80.5|80.74|78.54|0
1645074420000|2022-02-17 05:07:00|82.2|80|81.82|79.62|82.31|80.11|81.82|79.62|0
1645074430000|2022-02-17 05:07:10|81.28|79.08|81.82|79.62|81.82|79.62|81.28|79.08|0
1645074440000|2022-02-17 05:07:20|82.04|79.84|81.98|79.78|82.04|79.84|81.82|79.62|0
1645074450000|2022-02-17 05:07:30|81.87|79.67|81.82|79.62|81.98|79.78|81.82|79.62|0
1645074460000|2022-02-17 05:07:40|81.39|79.19|81.71|79.51|81.71|79.51|81.39|79.19|0
1645074470000|2022-02-17 05:07:50|81.55|79.35|81.39|79.19|81.66|79.46|81.33|79.13|0
1645074480000|2022-02-17 05:08:00|81.6|79.4|81.44|79.24|81.82|79.62|81.44|79.24|0
1645074490000|2022-02-17 05:08:10|81.55|79.35|81.76|79.56|81.76|79.56|81.55|79.35|0
1645074500000|2022-02-17 05:08:20|81.87|79.67|81.87|79.67|81.87|79.67|81.82|79.62|0
1645074510000|2022-02-17 05:08:30|81.76|79.56|81.55|79.35|81.76|79.56|81.55|79.35|0
1645074520000|2022-02-17 05:08:40|81.22|79.02|81.28|79.08|81.49|79.29|81.22|79.02|0
1645074530000|2022-02-17 05:08:50|81.39|79.19|81.93|79.73|81.93|79.73|81.22|79.02|0
1645074540000|2022-02-17 05:09:00|81.55|79.35|81.22|79.02|81.55|79.35|81.22|79.02|0
1645074550000|2022-02-17 05:09:10|81.39|79.19|81.65|79.45|81.65|79.45|81.39|79.19|0
1645074560000|2022-02-17 05:09:20|81.49|79.29|81.44|79.24|81.49|79.29|81.44|79.24|0
1645074570000|2022-02-17 05:09:30|81.28|79.08|81.44|79.24|81.44|79.24|81.28|79.08|0
1645074580000|2022-02-17 05:09:40|81.38|79.18|81.33|79.13|81.44|79.24|81.22|79.02|0
1645074590000|2022-02-17 05:09:50|81.22|79.02|81.17|78.97|81.22|79.02|81.17|78.97|0
1645074600000|2022-02-17 05:10:00|81.06|78.86|81.44|79.24|81.49|79.29|81.06|78.86|0
1645074610000|2022-02-17 05:10:10|81.6|79.4|81.71|79.51|81.82|79.62|81.6|79.4|0
1645074620000|2022-02-17 05:10:20|81.87|79.67|81.6|79.4|81.87|79.67|81.6|79.4|0
1645074630000|2022-02-17 05:10:30|81.71|79.51|81.49|79.29|81.76|79.56|81.49|79.29|0
1645074640000|2022-02-17 05:10:40|81.54|79.34|81.54|79.34|81.65|79.45|81.54|79.34|0
1645074650000|2022-02-17 05:10:50|81.65|79.45|81.27|79.07|81.65|79.45|81.27|79.07|0
1645074660000|2022-02-17 05:11:00|81.38|79.18|81.54|79.34|81.54|79.34|81.38|79.18|0
1645074670000|2022-02-17 05:11:10|81.49|79.29|81.49|79.29|81.49|79.29|81.27|79.07|0
1645074680000|2022-02-17 05:11:20|81.27|79.07|81.38|79.18|81.38|79.18|81.27|79.07|0
1645074690000|2022-02-17 05:11:30|81.6|79.4|81.6|79.4|81.6|79.4|81.49|79.29|0
1645074700000|2022-02-17 05:11:40|81.54|79.34|81.49|79.29|81.54|79.34|81.49|79.29|0
1645074710000|2022-02-17 05:11:50|81.71|79.51|81.49|79.29|81.71|79.51|81.49|79.29|0
1645074720000|2022-02-17 05:12:00|81.38|79.18|81.16|78.96|81.38|79.18|81.16|78.96|0
1645074730000|2022-02-17 05:12:10|81.06|78.86|80.52|78.32|81.06|78.86|80.41|78.21|0
1645074740000|2022-02-17 05:12:20|80.62|78.42|80.78|78.58|80.78|78.58|80.62|78.42|0
1645074750000|2022-02-17 05:12:30|80.84|78.64|80.89|78.69|80.89|78.69|80.78|78.58|0
1645074760000|2022-02-17 05:12:40|80.95|78.75|80.95|78.75|81|78.8|80.73|78.53|0
1645074770000|2022-02-17 05:12:50|80.89|78.69|80.78|78.58|80.89|78.69|80.73|78.53|0
1645074780000|2022-02-17 05:13:00|80.84|78.64|80.89|78.69|80.95|78.75|80.84|78.64|0
1645074790000|2022-02-17 05:13:10|80.95|78.75|81|78.8|81|78.8|80.95|78.75|0
1645074800000|2022-02-17 05:13:20|80.78|78.58|80.73|78.53|80.78|78.58|80.73|78.53|0
1645074810000|2022-02-17 05:13:30|80.84|78.64|80.51|78.31|80.84|78.64|80.51|78.31|0
1645074820000|2022-02-17 05:13:40|80.3|78.1|80.41|78.21|80.41|78.21|80.3|78.1|0
1645074830000|2022-02-17 05:13:50|80.19|77.99|80.46|78.26|80.46|78.26|80.19|77.99|0
1645074840000|2022-02-17 05:14:00|80.62|78.42|80.62|78.42|80.62|78.42|80.41|78.21|0
1645074850000|2022-02-17 05:14:10|80.73|78.53|80.84|78.64|80.84|78.64|80.73|78.53|0
1645074860000|2022-02-17 05:14:20|80.73|78.53|80.84|78.64|80.84|78.64|80.73|78.53|0
1645074870000|2022-02-17 05:14:30|80.67|78.47|80.67|78.47|80.73|78.53|80.67|78.47|0
1645074880000|2022-02-17 05:14:40|80.51|78.31|80.62|78.42|80.62|78.42|80.51|78.31|0
1645074890000|2022-02-17 05:14:50|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1645074900000|2022-02-17 05:15:00|80.56|78.36|80.62|78.42|80.67|78.47|80.56|78.36|0
1645074910000|2022-02-17 05:15:10|80.56|78.36|80.62|78.42|80.62|78.42|80.51|78.31|0
1645074920000|2022-02-17 05:15:20|80.67|78.47|80.62|78.42|80.67|78.47|80.62|78.42|0
1645074930000|2022-02-17 05:15:30|80.67|78.47|80.73|78.53|80.73|78.53|80.62|78.42|0
1645074940000|2022-02-17 05:15:40|80.67|78.47|80.62|78.42|80.73|78.53|80.62|78.42|0
1645074950000|2022-02-17 05:15:50|80.73|78.53|80.73|78.53|80.73|78.53|80.62|78.42|0
1645074960000|2022-02-17 05:16:00|80.67|78.47|81.16|78.96|81.27|79.07|80.67|78.47|0
1645074970000|2022-02-17 05:16:10|81.59|79.39|81.59|79.39|81.7|79.5|81.59|79.39|0
1645074980000|2022-02-17 05:16:20|81.54|79.34|81.38|79.18|81.54|79.34|81.38|79.18|0
1645074990000|2022-02-17 05:16:30|81.43|79.23|81.54|79.34|81.54|79.34|81.43|79.23|0
1645075000000|2022-02-17 05:16:40|82.03|79.83|82.2|80|82.2|80|81.93|79.73|0
1645075010000|2022-02-17 05:16:50|82.25|80.05|82.2|80|82.25|80.05|82.2|80|0
1645075020000|2022-02-17 05:17:00|82.53|80.33|82.42|80.22|82.53|80.33|82.31|80.11|0
1645075030000|2022-02-17 05:17:10|82.36|80.16|82.53|80.33|82.85|80.65|82.36|80.16|0
1645075040000|2022-02-17 05:17:20|82.64|80.44|82.53|80.33|82.64|80.44|82.53|80.33|0
1645075050000|2022-02-17 05:17:30|82.47|80.27|82.53|80.33|82.53|80.33|82.42|80.22|0
1645075060000|2022-02-17 05:17:40|82.47|80.27|82.53|80.33|82.53|80.33|82.31|80.11|0
1645075070000|2022-02-17 05:17:50|82.64|80.44|82.8|80.6|82.8|80.6|82.64|80.44|0
1645075080000|2022-02-17 05:18:00|82.74|80.54|82.85|80.65|82.85|80.65|82.69|80.49|0
1645075090000|2022-02-17 05:18:10|82.63|80.43|82.31|80.11|82.63|80.43|82.31|80.11|0
1645075100000|2022-02-17 05:18:20|82.36|80.16|82.69|80.49|82.69|80.49|82.36|80.16|0
1645075110000|2022-02-17 05:18:30|82.85|80.65|82.74|80.54|82.85|80.65|82.74|80.54|0
1645075120000|2022-02-17 05:18:40|82.85|80.65|82.85|80.65|82.85|80.65|82.85|80.65|0
1645075130000|2022-02-17 05:18:50|82.74|80.54|82.8|80.6|82.85|80.65|82.74|80.54|0
1645075140000|2022-02-17 05:19:00|82.63|80.43|82.63|80.43|82.74|80.54|82.42|80.22|0
1645075150000|2022-02-17 05:19:10|82.74|80.54|82.63|80.43|82.74|80.54|82.63|80.43|0
1645075160000|2022-02-17 05:19:20|82.52|80.32|82.52|80.32|82.63|80.43|82.52|80.32|0
1645075170000|2022-02-17 05:19:30|82.47|80.27|82.47|80.27|82.47|80.27|82.41|80.21|0
1645075180000|2022-02-17 05:19:40|82.36|80.16|82.41|80.21|82.41|80.21|82.36|80.16|0
1645075190000|2022-02-17 05:19:50|82.36|80.16|82.3|80.1|82.36|80.16|82.3|80.1|0
1645075200000|2022-02-17 05:20:00|82.25|80.05|82.41|80.21|82.41|80.21|82.25|80.05|0
1645075210000|2022-02-17 05:20:10|82.52|80.32|82.58|80.38|82.58|80.38|82.47|80.27|0
1645075220000|2022-02-17 05:20:20|82.52|80.32|82.47|80.27|82.52|80.32|82.41|80.21|0
1645075230000|2022-02-17 05:20:30|82.41|80.21|82.52|80.32|82.63|80.43|82.41|80.21|0
1645075240000|2022-02-17 05:20:40|82.47|80.27|82.52|80.32|82.52|80.32|82.47|80.27|0
1645075250000|2022-02-17 05:20:50|82.63|80.43|82.36|80.16|82.63|80.43|82.25|80.05|0
1645075260000|2022-02-17 05:21:00|82.3|80.1|82.41|80.21|82.41|80.21|82.3|80.1|0
1645075270000|2022-02-17 05:21:10|82.36|80.16|82.3|80.1|82.41|80.21|82.3|80.1|0
1645075280000|2022-02-17 05:21:20|82.41|80.21|82.41|80.21|82.41|80.21|82.3|80.1|0
1645075290000|2022-02-17 05:21:30|82.52|80.32|82.36|80.16|82.52|80.32|82.36|80.16|0
1645075300000|2022-02-17 05:21:40|82.3|80.1|82.19|79.99|82.3|80.1|82.14|79.94|0
1645075310000|2022-02-17 05:21:50|82.3|80.1|82.14|79.94|82.3|80.1|82.14|79.94|0
1645075320000|2022-02-17 05:22:00|82.19|79.99|82.3|80.1|82.52|80.32|82.19|79.99|0
1645075330000|2022-02-17 05:22:10|82.25|80.05|82.3|80.1|82.3|80.1|82.25|80.05|0
1645075340000|2022-02-17 05:22:20|82.46|80.26|82.52|80.32|82.52|80.32|82.35|80.15|0
1645075350000|2022-02-17 05:22:30|82.41|80.21|82.41|80.21|82.41|80.21|82.35|80.15|0
1645075360000|2022-02-17 05:22:40|82.35|80.15|82.41|80.21|82.41|80.21|82.35|80.15|0
1645075370000|2022-02-17 05:22:50|82.35|80.15|82.41|80.21|82.46|80.26|82.35|80.15|0
1645075380000|2022-02-17 05:23:00|82.52|80.32|82.63|80.43|82.68|80.48|82.52|80.32|0
1645075390000|2022-02-17 05:23:10|82.68|80.48|82.85|80.65|82.85|80.65|82.68|80.48|0
1645075400000|2022-02-17 05:23:20|82.96|80.76|82.9|80.7|83.12|80.92|82.9|80.7|0
1645075410000|2022-02-17 05:23:30|83.07|80.87|82.96|80.76|83.07|80.87|82.96|80.76|0
1645075420000|2022-02-17 05:23:40|83.07|80.87|82.96|80.76|83.07|80.87|82.96|80.76|0
1645075430000|2022-02-17 05:23:50|83.01|80.81|82.96|80.76|83.01|80.81|82.85|80.65|0
1645075440000|2022-02-17 05:24:00|83.01|80.81|82.96|80.76|83.07|80.87|82.96|80.76|0
1645075450000|2022-02-17 05:24:10|83.07|80.87|83.18|80.98|83.18|80.98|83.07|80.87|0
1645075460000|2022-02-17 05:24:20|83.07|80.87|83.18|80.98|83.4|81.2|83.07|80.87|0
1645075470000|2022-02-17 05:24:30|82.63|80.43|82.52|80.32|82.63|80.43|82.41|80.21|0
1645075480000|2022-02-17 05:24:40|82.63|80.43|82.68|80.48|82.74|80.54|82.63|80.43|0
1645075490000|2022-02-17 05:24:50|82.74|80.54|82.52|80.32|82.74|80.54|82.3|80.1|0
1645075500000|2022-02-17 05:25:00|82.74|80.54|82.85|80.65|82.95|80.75|82.74|80.54|0
1645075510000|2022-02-17 05:25:10|82.95|80.75|82.74|80.54|82.95|80.75|82.74|80.54|0
1645075520000|2022-02-17 05:25:20|82.84|80.64|82.9|80.7|82.9|80.7|82.74|80.54|0
1645075530000|2022-02-17 05:25:30|82.95|80.75|82.95|80.75|82.95|80.75|82.9|80.7|0
1645075540000|2022-02-17 05:25:40|82.84|80.64|82.84|80.64|82.84|80.64|82.84|80.64|0
1645075550000|2022-02-17 05:25:50|82.73|80.53|82.79|80.59|82.79|80.59|82.68|80.48|0
1645075560000|2022-02-17 05:26:00|82.9|80.7|82.84|80.64|82.9|80.7|82.84|80.64|0
1645075570000|2022-02-17 05:26:10|82.68|80.48|82.62|80.42|82.68|80.48|82.62|80.42|0
1645075580000|2022-02-17 05:26:20|82.57|80.37|82.62|80.42|82.68|80.48|82.57|80.37|0
1645075590000|2022-02-17 05:26:30|82.57|80.37|82.52|80.32|82.57|80.37|82.41|80.21|0
1645075600000|2022-02-17 05:26:40|82.41|80.21|82.41|80.21|82.46|80.26|82.41|80.21|0
1645075610000|2022-02-17 05:26:50|82.51|80.31|82.46|80.26|82.51|80.31|82.46|80.26|0
1645075620000|2022-02-17 05:27:00|82.51|80.31|82.46|80.26|82.51|80.31|82.41|80.21|0
1645075630000|2022-02-17 05:27:10|82.51|80.31|82.3|80.1|82.51|80.31|82.3|80.1|0
1645075640000|2022-02-17 05:27:20|82.41|80.21|82.46|80.26|82.46|80.26|82.4|80.2|0
1645075650000|2022-02-17 05:27:30|82.4|80.2|82.51|80.31|82.57|80.37|82.4|80.2|0
1645075660000|2022-02-17 05:27:40|82.4|80.2|82.4|80.2|82.4|80.2|82.3|80.1|0
1645075670000|2022-02-17 05:27:50|82.3|80.1|82.62|80.42|82.62|80.42|82.3|80.1|0
1645075680000|2022-02-17 05:28:00|82.57|80.37|82.4|80.2|82.57|80.37|82.4|80.2|0
1645075690000|2022-02-17 05:28:10|82.35|80.15|82.4|80.2|82.4|80.2|82.35|80.15|0
1645075700000|2022-02-17 05:28:20|82.46|80.26|82.57|80.37|82.57|80.37|82.46|80.26|0
1645075710000|2022-02-17 05:28:30|82.73|80.53|82.84|80.64|82.84|80.64|82.62|80.42|0
1645075720000|2022-02-17 05:28:40|82.73|80.53|82.73|80.53|82.84|80.64|82.73|80.53|0
1645075730000|2022-02-17 05:28:50|82.62|80.42|82.29|80.09|82.73|80.53|82.29|80.09|0
1645075740000|2022-02-17 05:29:00|82.23|80.03|82.56|80.36|82.56|80.36|82.23|80.03|0
1645075750000|2022-02-17 05:29:10|81.95|79.75|81.95|79.75|82.01|79.81|81.95|79.75|0
1645075760000|2022-02-17 05:29:20|82.06|79.86|82.01|79.81|82.06|79.86|81.95|79.75|0
1645075770000|2022-02-17 05:29:30|81.95|79.75|81.74|79.54|81.95|79.75|81.74|79.54|0
1645075780000|2022-02-17 05:29:40|81.79|79.59|81.84|79.64|81.84|79.64|81.79|79.59|0
1645075790000|2022-02-17 05:29:50|81.79|79.59|81.95|79.75|82.06|79.86|81.79|79.59|0
1645075800000|2022-02-17 05:30:00|81.84|79.64|81.35|79.15|81.84|79.64|81.35|79.15|0
1645075810000|2022-02-17 05:30:10|81.57|79.37|81.3|79.1|81.57|79.37|81.3|79.1|0
1645075820000|2022-02-17 05:30:20|81.41|79.21|81.46|79.26|81.52|79.32|81.41|79.21|0
1645075830000|2022-02-17 05:30:30|81.9|79.7|81.57|79.37|81.9|79.7|81.57|79.37|0
1645075840000|2022-02-17 05:30:40|81.68|79.48|81.46|79.26|81.68|79.48|81.46|79.26|0
1645075850000|2022-02-17 05:30:50|81.68|79.48|81.73|79.53|81.79|79.59|81.68|79.48|0
1645075860000|2022-02-17 05:31:00|81.95|79.75|82.17|79.97|82.17|79.97|81.95|79.75|0
1645075870000|2022-02-17 05:31:10|82.11|79.91|81.95|79.75|82.11|79.91|81.95|79.75|0
1645075880000|2022-02-17 05:31:20|82.11|79.91|82.28|80.08|82.33|80.13|82.11|79.91|0
1645075890000|2022-02-17 05:31:30|82.17|79.97|82.17|79.97|82.17|79.97|82.17|79.97|0
1645075900000|2022-02-17 05:31:40|82.39|80.19|82.66|80.46|82.66|80.46|82.28|80.08|0
1645075910000|2022-02-17 05:31:50|82.94|80.74|82.83|80.63|83.05|80.85|82.83|80.63|0
1645075920000|2022-02-17 05:32:00|82.66|80.46|82.33|80.13|82.66|80.46|82.33|80.13|0
1645075930000|2022-02-17 05:32:10|82.39|80.19|82.06|79.86|82.39|80.19|82.06|79.86|0
1645075940000|2022-02-17 05:32:20|82.17|79.97|82.44|80.24|82.66|80.46|82.17|79.97|0
1645075950000|2022-02-17 05:32:30|82.5|80.3|82.55|80.35|82.61|80.41|82.5|80.3|0
1645075960000|2022-02-17 05:32:40|82.5|80.3|82.72|80.52|82.72|80.52|82.44|80.24|0
1645075970000|2022-02-17 05:32:50|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1645075980000|2022-02-17 05:33:00|82.72|80.52|82.83|80.63|82.83|80.63|82.72|80.52|0
1645075990000|2022-02-17 05:33:10|83.05|80.85|83.05|80.85|83.16|80.96|82.83|80.63|0
1645076000000|2022-02-17 05:33:20|82.83|80.63|82.94|80.74|82.94|80.74|82.77|80.57|0
1645076010000|2022-02-17 05:33:30|83.05|80.85|83.16|80.96|83.16|80.96|82.99|80.79|0
1645076020000|2022-02-17 05:33:40|82.99|80.79|83.16|80.96|83.16|80.96|82.99|80.79|0
1645076030000|2022-02-17 05:33:50|83.05|80.85|82.99|80.79|83.05|80.85|82.99|80.79|0
1645076040000|2022-02-17 05:34:00|82.83|80.63|82.22|80.02|82.88|80.68|82.22|80.02|0
1645076050000|2022-02-17 05:34:10|82.05|79.85|82.22|80.02|82.22|80.02|82.05|79.85|0
1645076060000|2022-02-17 05:34:20|82.05|79.85|82.05|79.85|82.05|79.85|82.05|79.85|0
1645076070000|2022-02-17 05:34:30|82.11|79.91|82.27|80.07|82.27|80.07|82.11|79.91|0
1645076080000|2022-02-17 05:34:40|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1645076090000|2022-02-17 05:34:50|82.38|80.18|82.55|80.35|82.66|80.46|82.38|80.18|0
1645076100000|2022-02-17 05:35:00|82.44|80.24|82.66|80.46|82.66|80.46|82.44|80.24|0
1645076110000|2022-02-17 05:35:10|82.77|80.57|82.88|80.68|82.88|80.68|82.77|80.57|0
1645076120000|2022-02-17 05:35:20|82.66|80.46|82.55|80.35|82.66|80.46|82.55|80.35|0
1645076130000|2022-02-17 05:35:30|82.82|80.62|82.77|80.57|82.88|80.68|82.71|80.51|0
1645076140000|2022-02-17 05:35:40|82.66|80.46|82.66|80.46|82.66|80.46|82.6|80.4|0
1645076150000|2022-02-17 05:35:50|82.71|80.51|82.55|80.35|82.77|80.57|82.55|80.35|0
1645076160000|2022-02-17 05:36:00|82.66|80.46|82.33|80.13|82.71|80.51|82.33|80.13|0
1645076170000|2022-02-17 05:36:10|82.44|80.24|82.11|79.91|82.44|80.24|82.11|79.91|0
1645076180000|2022-02-17 05:36:20|82.05|79.85|81.89|79.69|82.05|79.85|81.89|79.69|0
1645076190000|2022-02-17 05:36:30|81.78|79.58|81.89|79.69|81.89|79.69|81.78|79.58|0
1645076200000|2022-02-17 05:36:40|81.78|79.58|81.72|79.52|81.78|79.58|81.67|79.47|0
1645076210000|2022-02-17 05:36:50|81.78|79.58|81.67|79.47|81.78|79.58|81.56|79.36|0
1645076220000|2022-02-17 05:37:00|81.56|79.36|81.45|79.25|81.56|79.36|81.45|79.25|0
1645076230000|2022-02-17 05:37:10|81.56|79.36|81.45|79.25|81.56|79.36|81.45|79.25|0
1645076240000|2022-02-17 05:37:20|81.34|79.14|81.23|79.03|81.34|79.14|81.23|79.03|0
1645076250000|2022-02-17 05:37:30|81.34|79.14|81.45|79.25|81.56|79.36|81.34|79.14|0
1645076260000|2022-02-17 05:37:40|81.56|79.36|81.45|79.25|81.56|79.36|81.45|79.25|0
1645076270000|2022-02-17 05:37:50|81.56|79.36|81.56|79.36|81.56|79.36|81.45|79.25|0
1645076280000|2022-02-17 05:38:00|81.45|79.25|81.45|79.25|81.45|79.25|81.45|79.25|0
1645076290000|2022-02-17 05:38:10|81.56|79.36|81.23|79.03|81.56|79.36|81.23|79.03|0
1645076300000|2022-02-17 05:38:20|81.28|79.08|81.39|79.19|81.39|79.19|81.28|79.08|0
1645076310000|2022-02-17 05:38:30|81.45|79.25|81.77|79.57|81.77|79.57|81.45|79.25|0
1645076320000|2022-02-17 05:38:40|81.72|79.52|81.77|79.57|81.77|79.57|81.72|79.52|0
1645076330000|2022-02-17 05:38:50|81.83|79.63|81.83|79.63|81.83|79.63|81.83|79.63|0
1645076340000|2022-02-17 05:39:00|81.88|79.68|81.77|79.57|81.88|79.68|81.77|79.57|0
1645076350000|2022-02-17 05:39:10|81.66|79.46|81.77|79.57|81.77|79.57|81.66|79.46|0
1645076360000|2022-02-17 05:39:20|81.66|79.46|81.88|79.68|81.88|79.68|81.66|79.46|0
1645076370000|2022-02-17 05:39:30|81.99|79.79|81.72|79.52|81.99|79.79|81.72|79.52|0
1645076380000|2022-02-17 05:39:40|81.77|79.57|81.88|79.68|81.88|79.68|81.77|79.57|0
1645076390000|2022-02-17 05:39:50|81.77|79.57|81.72|79.52|81.77|79.57|81.72|79.52|0
1645076400000|2022-02-17 05:40:00|81.77|79.57|81.82|79.62|81.82|79.62|81.72|79.52|0
1645076410000|2022-02-17 05:40:10|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1645076420000|2022-02-17 05:40:20|81.66|79.46|81.66|79.46|81.66|79.46|81.66|79.46|0
1645076430000|2022-02-17 05:40:30|81.71|79.51|81.88|79.68|81.88|79.68|81.71|79.51|0
1645076440000|2022-02-17 05:40:40|81.71|79.51|81.77|79.57|81.77|79.57|81.71|79.51|0
1645076450000|2022-02-17 05:40:50|81.71|79.51|81.66|79.46|81.71|79.51|81.66|79.46|0
1645076460000|2022-02-17 05:41:00|81.77|79.57|81.99|79.79|81.99|79.79|81.77|79.57|0
1645076470000|2022-02-17 05:41:10|81.93|79.73|82.32|80.12|82.32|80.12|81.93|79.73|0
1645076480000|2022-02-17 05:41:20|82.37|80.17|82.26|80.06|82.37|80.17|82.21|80.01|0
1645076490000|2022-02-17 05:41:30|82.21|80.01|82.26|80.06|82.26|80.06|82.21|80.01|0
1645076500000|2022-02-17 05:41:40|82.32|80.12|82.26|80.06|82.37|80.17|82.26|80.06|0
1645076510000|2022-02-17 05:41:50|82.1|79.9|82.21|80.01|82.21|80.01|82.1|79.9|0
1645076520000|2022-02-17 05:42:00|82.1|79.9|81.93|79.73|82.15|79.95|81.93|79.73|0
1645076530000|2022-02-17 05:42:10|81.99|79.79|81.88|79.68|81.99|79.79|81.88|79.68|0
1645076540000|2022-02-17 05:42:20|81.77|79.57|81.55|79.35|81.77|79.57|81.55|79.35|0
1645076550000|2022-02-17 05:42:30|81.66|79.46|81.55|79.35|81.66|79.46|81.55|79.35|0
1645076560000|2022-02-17 05:42:40|81.44|79.24|81.44|79.24|81.44|79.24|81.33|79.13|0
1645076570000|2022-02-17 05:42:50|81.55|79.35|81.44|79.24|81.55|79.35|81.44|79.24|0
1645076580000|2022-02-17 05:43:00|81.55|79.35|81.66|79.46|81.66|79.46|81.55|79.35|0
1645076590000|2022-02-17 05:43:10|81.6|79.4|81.44|79.24|81.66|79.46|81.44|79.24|0
1645076600000|2022-02-17 05:43:20|81.38|79.18|81.38|79.18|81.44|79.24|81.38|79.18|0
1645076610000|2022-02-17 05:43:30|81.33|79.13|81.38|79.18|81.38|79.18|81.33|79.13|0
1645076620000|2022-02-17 05:43:40|81.44|79.24|81.27|79.07|81.44|79.24|81.27|79.07|0
1645076630000|2022-02-17 05:43:50|81.22|79.02|81.22|79.02|81.22|79.02|81.22|79.02|0
1645076640000|2022-02-17 05:44:00|81.11|78.91|81.22|79.02|81.33|79.13|81.11|78.91|0
1645076650000|2022-02-17 05:44:10|81.11|78.91|81.16|78.96|81.16|78.96|81.11|78.91|0
1645076660000|2022-02-17 05:44:20|81.27|79.07|81.27|79.07|81.27|79.07|81.22|79.02|0
1645076670000|2022-02-17 05:44:30|81.22|79.02|81.11|78.91|81.33|79.13|81.11|78.91|0
1645076680000|2022-02-17 05:44:40|81.22|79.02|81|78.8|81.22|79.02|81|78.8|0
1645076690000|2022-02-17 05:44:50|81.05|78.85|81.22|79.02|81.22|79.02|81.05|78.85|0
1645076700000|2022-02-17 05:45:00|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1645076720000|2022-02-17 05:45:20|81|78.8|81|78.8|81|78.8|81|78.8|0
1645076730000|2022-02-17 05:45:30|80.94|78.74|80.89|78.69|80.94|78.74|80.89|78.69|0
1645076740000|2022-02-17 05:45:40|81|78.8|81|78.8|81|78.8|80.89|78.69|0
1645076750000|2022-02-17 05:45:50|81.22|79.02|80.89|78.69|81.22|79.02|80.89|78.69|0
1645076760000|2022-02-17 05:46:00|81|78.8|81.11|78.91|81.11|78.91|81|78.8|0
1645076770000|2022-02-17 05:46:10|81|78.8|80.56|78.36|81|78.8|80.56|78.36|0
1645076780000|2022-02-17 05:46:20|80.67|78.47|80.46|78.26|80.67|78.47|80.46|78.26|0
1645076790000|2022-02-17 05:46:30|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1645076800000|2022-02-17 05:46:40|80.56|78.36|80.51|78.31|80.62|78.42|80.51|78.31|0
1645076810000|2022-02-17 05:46:50|80.46|78.26|80.35|78.15|80.46|78.26|80.35|78.15|0
1645076820000|2022-02-17 05:47:00|80.46|78.26|80.72|78.52|80.78|78.58|80.46|78.26|0
1645076830000|2022-02-17 05:47:10|80.67|78.47|80.67|78.47|80.67|78.47|80.62|78.42|0
1645076840000|2022-02-17 05:47:20|80.56|78.36|80.56|78.36|80.56|78.36|80.51|78.31|0
1645076850000|2022-02-17 05:47:30|80.51|78.31|80.45|78.25|80.56|78.36|80.45|78.25|0
1645076870000|2022-02-17 05:47:50|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1645076880000|2022-02-17 05:48:00|80.45|78.25|80.18|77.98|80.45|78.25|80.18|77.98|0
1645076890000|2022-02-17 05:48:10|80.24|78.04|80.02|77.82|80.24|78.04|80.02|77.82|0
1645076900000|2022-02-17 05:48:20|79.91|77.71|80.02|77.82|80.02|77.82|79.91|77.71|0
1645076910000|2022-02-17 05:48:30|79.91|77.71|79.96|77.76|79.96|77.76|79.91|77.71|0
1645076920000|2022-02-17 05:48:40|80.02|77.82|79.96|77.76|80.02|77.82|79.91|77.71|0
1645076930000|2022-02-17 05:48:50|79.91|77.71|79.8|77.6|80.02|77.82|79.8|77.6|0
1645076940000|2022-02-17 05:49:00|79.86|77.66|80.02|77.82|80.02|77.82|79.86|77.66|0
1645076950000|2022-02-17 05:49:10|79.91|77.71|80.13|77.93|80.13|77.93|79.91|77.71|0
1645076960000|2022-02-17 05:49:20|80.02|77.82|80.02|77.82|80.02|77.82|79.96|77.76|0
1645076970000|2022-02-17 05:49:30|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1645076980000|2022-02-17 05:49:40|79.96|77.76|79.8|77.6|79.96|77.76|79.8|77.6|0
1645076990000|2022-02-17 05:49:50|79.69|77.49|79.8|77.6|79.8|77.6|79.69|77.49|0
1645077000000|2022-02-17 05:50:00|79.85|77.65|80.13|77.93|80.13|77.93|79.85|77.65|0
1645077010000|2022-02-17 05:50:10|80.18|77.98|80.23|78.03|80.23|78.03|80.13|77.93|0
1645077020000|2022-02-17 05:50:20|80.18|77.98|80.45|78.25|80.45|78.25|80.18|77.98|0
1645077030000|2022-02-17 05:50:30|80.34|78.14|80.39|78.19|80.39|78.19|80.34|78.14|0
1645077040000|2022-02-17 05:50:40|80.23|78.03|80.23|78.03|80.23|78.03|80.18|77.98|0
1645077050000|2022-02-17 05:50:50|80.13|77.93|80.23|78.03|80.23|78.03|80.13|77.93|0
1645077060000|2022-02-17 05:51:00|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1645077070000|2022-02-17 05:51:10|80.29|78.09|80.34|78.14|80.34|78.14|80.29|78.09|0
1645077080000|2022-02-17 05:51:20|80.23|78.03|80.02|77.82|80.23|78.03|80.02|77.82|0
1645077090000|2022-02-17 05:51:30|79.85|77.65|79.8|77.6|79.91|77.71|79.8|77.6|0
1645077100000|2022-02-17 05:51:40|79.85|77.65|79.91|77.71|79.91|77.71|79.85|77.65|0
1645077110000|2022-02-17 05:51:50|79.96|77.76|79.91|77.71|80.02|77.82|79.91|77.71|0
1645077120000|2022-02-17 05:52:00|79.96|77.76|79.91|77.71|79.96|77.76|79.91|77.71|0
1645077140000|2022-02-17 05:52:20|79.8|77.6|79.58|77.38|79.8|77.6|79.58|77.38|0
1645077150000|2022-02-17 05:52:30|79.48|77.28|79.53|77.33|79.53|77.33|79.48|77.28|0
1645077160000|2022-02-17 05:52:40|79.48|77.28|79.48|77.28|79.48|77.28|79.48|77.28|0
1645077170000|2022-02-17 05:52:50|79.37|77.17|79.48|77.28|79.48|77.28|79.37|77.17|0
1645077180000|2022-02-17 05:53:00|79.58|77.38|79.58|77.38|79.58|77.38|79.58|77.38|0
1645077190000|2022-02-17 05:53:10|79.48|77.28|79.37|77.17|79.53|77.33|79.37|77.17|0
1645077200000|2022-02-17 05:53:20|79.26|77.06|79.26|77.06|79.31|77.11|79.26|77.06|0
1645077210000|2022-02-17 05:53:30|79.37|77.17|79.47|77.27|79.47|77.27|79.37|77.17|0
1645077220000|2022-02-17 05:53:40|79.42|77.22|79.53|77.33|79.58|77.38|79.42|77.22|0
1645077230000|2022-02-17 05:53:50|79.58|77.38|79.58|77.38|79.69|77.49|79.58|77.38|0
1645077240000|2022-02-17 05:54:00|79.63|77.43|80.01|77.81|80.01|77.81|79.63|77.43|0
1645077250000|2022-02-17 05:54:10|79.91|77.71|79.91|77.71|79.91|77.71|79.85|77.65|0
1645077260000|2022-02-17 05:54:20|79.85|77.65|79.91|77.71|79.91|77.71|79.85|77.65|0
1645077270000|2022-02-17 05:54:30|79.9|77.7|79.9|77.7|79.9|77.7|79.9|77.7|0
1645077280000|2022-02-17 05:54:40|79.85|77.65|79.9|77.7|79.9|77.7|79.85|77.65|0
1645077300000|2022-02-17 05:55:00|79.8|77.6|79.8|77.6|79.8|77.6|79.8|77.6|0
1645077310000|2022-02-17 05:55:10|79.74|77.54|79.69|77.49|79.8|77.6|79.69|77.49|0
1645077320000|2022-02-17 05:55:20|79.74|77.54|79.9|77.7|79.9|77.7|79.69|77.49|0
1645077330000|2022-02-17 05:55:30|79.96|77.76|80.06|77.86|80.06|77.86|79.96|77.76|0
1645077340000|2022-02-17 05:55:40|80.12|77.92|80.34|78.14|80.34|78.14|80.12|77.92|0
1645077350000|2022-02-17 05:55:50|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1645077360000|2022-02-17 05:56:00|80.55|78.35|80.5|78.3|80.55|78.35|80.5|78.3|0
1645077370000|2022-02-17 05:56:10|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1645077380000|2022-02-17 05:56:20|80.44|78.24|80.34|78.14|80.5|78.3|80.34|78.14|0
1645077390000|2022-02-17 05:56:30|80.39|78.19|80.34|78.14|80.39|78.19|80.23|78.03|0
1645077400000|2022-02-17 05:56:40|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1645077420000|2022-02-17 05:57:00|80.39|78.19|80.23|78.03|80.39|78.19|80.23|78.03|0
1645077430000|2022-02-17 05:57:10|80.12|77.92|80.23|78.03|80.23|78.03|80.12|77.92|0
1645077460000|2022-02-17 05:57:40|80.12|77.92|80.01|77.81|80.12|77.92|80.01|77.81|0
1645077470000|2022-02-17 05:57:50|79.9|77.7|80.01|77.81|80.01|77.81|79.9|77.7|0
1645077490000|2022-02-17 05:58:10|80.23|78.03|80.44|78.24|80.44|78.24|80.23|78.03|0
1645077500000|2022-02-17 05:58:20|80.49|78.29|80.33|78.13|80.49|78.29|80.33|78.13|0
1645077510000|2022-02-17 05:58:30|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1645077520000|2022-02-17 05:58:40|80.22|78.02|80.01|77.81|80.22|78.02|80.01|77.81|0
1645077540000|2022-02-17 05:59:00|79.79|77.59|80.01|77.81|80.01|77.81|79.79|77.59|0
1645077550000|2022-02-17 05:59:10|80.06|77.86|80.17|77.97|80.17|77.97|80.01|77.81|0
1645077560000|2022-02-17 05:59:20|80.28|78.08|80.44|78.24|80.44|78.24|80.28|78.08|0
1645077570000|2022-02-17 05:59:30|80.22|78.02|80.55|78.35|80.55|78.35|80.22|78.02|0
1645077580000|2022-02-17 05:59:40|80.6|78.4|80.77|78.57|80.77|78.57|80.6|78.4|0
1645077590000|2022-02-17 05:59:50|80.71|78.51|80.87|78.67|80.87|78.67|80.66|78.46|0
1645077600000|2022-02-17 06:00:00|80.27|78.07|80.11|77.91|80.27|78.07|79.95|77.75|0
1645077610000|2022-02-17 06:00:10|80.01|77.81|80.01|77.81|80.01|77.81|79.79|77.59|0
1645077620000|2022-02-17 06:00:20|79.95|77.75|79.95|77.75|79.95|77.75|79.95|77.75|0
1645077630000|2022-02-17 06:00:30|79.9|77.7|79.52|77.32|79.9|77.7|79.25|77.05|0
1645077640000|2022-02-17 06:00:40|79.57|77.37|80.49|78.29|80.49|78.29|79.52|77.32|0
1645077650000|2022-02-17 06:00:50|80.55|78.35|80.6|78.4|80.6|78.4|80.55|78.35|0
1645077660000|2022-02-17 06:01:00|80.55|78.35|80.55|78.35|80.6|78.4|80.55|78.35|0
1645077670000|2022-02-17 06:01:10|80.49|78.29|80.49|78.29|80.55|78.35|80.49|78.29|0
1645077690000|2022-02-17 06:01:30|80.55|78.35|80.65|78.45|80.65|78.45|80.55|78.35|0
1645077700000|2022-02-17 06:01:40|80.6|78.4|80.6|78.4|80.65|78.45|80.6|78.4|0
1645077710000|2022-02-17 06:01:50|80.55|78.35|80.49|78.29|80.55|78.35|80.49|78.29|0
1645077720000|2022-02-17 06:02:00|80.55|78.35|80.49|78.29|80.55|78.35|80.49|78.29|0
1645077730000|2022-02-17 06:02:10|80.55|78.35|80.49|78.29|80.55|78.35|80.49|78.29|0
1645077740000|2022-02-17 06:02:20|80.55|78.35|80.49|78.29|80.55|78.35|80.49|78.29|0
1645077750000|2022-02-17 06:02:30|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1645077760000|2022-02-17 06:02:40|80.49|78.29|80.65|78.45|80.65|78.45|80.49|78.29|0
1645077770000|2022-02-17 06:02:50|80.76|78.56|81.58|79.38|81.58|79.38|80.76|78.56|0
1645077780000|2022-02-17 06:03:00|81.53|79.33|81.31|79.11|81.53|79.33|81.31|79.11|0
1645077790000|2022-02-17 06:03:10|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1645077800000|2022-02-17 06:03:20|81.2|79|81.09|78.89|81.2|79|81.09|78.89|0
1645077810000|2022-02-17 06:03:30|81.03|78.83|80.87|78.67|81.03|78.83|80.87|78.67|0
1645077820000|2022-02-17 06:03:40|80.76|78.56|80.65|78.45|80.76|78.56|80.65|78.45|0
1645077830000|2022-02-17 06:03:50|80.54|78.34|80.65|78.45|80.65|78.45|80.54|78.34|0
1645077840000|2022-02-17 06:04:00|80.6|78.4|80.49|78.29|80.6|78.4|80.49|78.29|0
1645077850000|2022-02-17 06:04:10|80.54|78.34|80.49|78.29|80.54|78.34|80.49|78.29|0
1645077860000|2022-02-17 06:04:20|80.54|78.34|80.49|78.29|80.54|78.34|80.49|78.29|0
1645077870000|2022-02-17 06:04:30|80.43|78.23|80.54|78.34|80.54|78.34|80.43|78.23|0
1645077880000|2022-02-17 06:04:40|80.22|78.02|80.43|78.23|80.43|78.23|80.22|78.02|0
1645077890000|2022-02-17 06:04:50|80.65|78.45|80.38|78.18|80.65|78.45|80.33|78.13|0
1645077900000|2022-02-17 06:05:00|80|77.8|79.89|77.69|80.11|77.91|79.89|77.69|0
1645077910000|2022-02-17 06:05:10|80|77.8|79.89|77.69|80|77.8|79.78|77.58|0
1645077920000|2022-02-17 06:05:20|79.78|77.58|79.78|77.58|79.84|77.64|79.78|77.58|0
1645077930000|2022-02-17 06:05:30|79.51|77.31|79.57|77.37|79.68|77.48|79.51|77.31|0
1645077940000|2022-02-17 06:05:40|79.35|77.15|79.35|77.15|79.46|77.26|79.35|77.15|0
1645077950000|2022-02-17 06:05:50|79.25|77.05|79.25|77.05|79.35|77.15|79.25|77.05|0
1645077960000|2022-02-17 06:06:00|79.19|76.99|79.25|77.05|79.25|77.05|79.19|76.99|0
1645077970000|2022-02-17 06:06:10|79.08|76.88|79.08|76.88|79.14|76.94|79.03|76.83|0
1645077980000|2022-02-17 06:06:20|79.14|76.94|79.03|76.83|79.14|76.94|79.03|76.83|0
1645077990000|2022-02-17 06:06:30|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1645078010000|2022-02-17 06:06:50|78.97|76.77|79.24|77.04|79.24|77.04|78.97|76.77|0
1645078020000|2022-02-17 06:07:00|79.19|76.99|79.35|77.15|79.35|77.15|79.19|76.99|0
1645078030000|2022-02-17 06:07:10|79.46|77.26|79.46|77.26|79.46|77.26|79.46|77.26|0
1645078040000|2022-02-17 06:07:20|79.57|77.37|79.35|77.15|79.57|77.37|79.35|77.15|0
1645078050000|2022-02-17 06:07:30|79.46|77.26|79.95|77.75|79.95|77.75|79.46|77.26|0
1645078060000|2022-02-17 06:07:40|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1645078070000|2022-02-17 06:07:50|80.39|78.19|80.19|77.99|80.5|78.3|80.19|77.99|0
1645078080000|2022-02-17 06:08:00|80.36|78.16|80.36|78.16|80.41|78.21|80.36|78.16|0
1645078100000|2022-02-17 06:08:20|80.3|78.1|80.36|78.16|80.36|78.16|80.25|78.05|0
1645078110000|2022-02-17 06:08:30|80.03|77.83|80.14|77.94|80.14|77.94|80.03|77.83|0
1645078120000|2022-02-17 06:08:40|80.25|78.05|80.14|77.94|80.25|78.05|80.14|77.94|0
1645078130000|2022-02-17 06:08:50|80.19|77.99|80.25|78.05|80.36|78.16|80.19|77.99|0
1645078140000|2022-02-17 06:09:00|80.3|78.1|80.3|78.1|80.36|78.16|80.3|78.1|0
1645078150000|2022-02-17 06:09:10|80.25|78.05|80.19|77.99|80.25|78.05|80.19|77.99|0
1645078160000|2022-02-17 06:09:20|80.14|77.94|80.09|77.89|80.14|77.94|80.03|77.83|0
1645078170000|2022-02-17 06:09:30|80.19|77.99|80.14|77.94|80.19|77.99|80.09|77.89|0
1645078180000|2022-02-17 06:09:40|80.08|77.88|80.14|77.94|80.14|77.94|80.03|77.83|0
1645078190000|2022-02-17 06:09:50|80.03|77.83|80.08|77.88|80.08|77.88|80.03|77.83|0
1645078200000|2022-02-17 06:10:00|80.14|77.94|79.98|77.78|80.14|77.94|79.98|77.78|0
1645078210000|2022-02-17 06:10:10|79.65|77.45|79.76|77.56|79.82|77.62|79.65|77.45|0
1645078220000|2022-02-17 06:10:20|79.71|77.51|79.5|77.3|79.71|77.51|79.5|77.3|0
1645078230000|2022-02-17 06:10:30|79.39|77.19|79.39|77.19|79.39|77.19|79.28|77.08|0
1645078240000|2022-02-17 06:10:40|79.28|77.08|79.33|77.13|79.33|77.13|79.28|77.08|0
1645078250000|2022-02-17 06:10:50|79.28|77.08|78.96|76.76|79.28|77.08|78.96|76.76|0
1645078260000|2022-02-17 06:11:00|79.07|76.87|79.07|76.87|79.07|76.87|79.07|76.87|0
1645078270000|2022-02-17 06:11:10|79.17|76.97|79.07|76.87|79.17|76.97|79.07|76.87|0
1645078280000|2022-02-17 06:11:20|79.17|76.97|79.12|76.92|79.17|76.97|79.07|76.87|0
1645078290000|2022-02-17 06:11:30|79.17|76.97|78.9|76.7|79.17|76.97|78.9|76.7|0
1645078300000|2022-02-17 06:11:40|78.85|76.65|78.96|76.76|78.96|76.76|78.85|76.65|0
1645078310000|2022-02-17 06:11:50|79.33|77.13|79.17|76.97|79.33|77.13|79.17|76.97|0
1645078320000|2022-02-17 06:12:00|79.12|76.92|79.17|76.97|79.17|76.97|79.12|76.92|0
1645078330000|2022-02-17 06:12:10|79.12|76.92|79.12|76.92|79.12|76.92|79.12|76.92|0
1645078340000|2022-02-17 06:12:20|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1645078350000|2022-02-17 06:12:30|79.12|76.92|79.17|76.97|79.17|76.97|79.12|76.92|0
1645078360000|2022-02-17 06:12:40|79.12|76.92|79.17|76.97|79.17|76.97|79.12|76.92|0
1645078370000|2022-02-17 06:12:50|79.12|76.92|79.17|76.97|79.17|76.97|79.12|76.92|0
1645078380000|2022-02-17 06:13:00|79.12|76.92|79.17|76.97|79.17|76.97|79.12|76.92|0
1645078400000|2022-02-17 06:13:20|79.12|76.92|79.17|76.97|79.17|76.97|79.12|76.92|0
1645078410000|2022-02-17 06:13:30|79.12|76.92|79.12|76.92|79.17|76.97|79.12|76.92|0
1645078420000|2022-02-17 06:13:40|79.17|76.97|79.17|76.97|79.17|76.97|79.06|76.86|0
1645078430000|2022-02-17 06:13:50|79.11|76.91|79.11|76.91|79.11|76.91|79.11|76.91|0
1645078440000|2022-02-17 06:14:00|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1645078450000|2022-02-17 06:14:10|79.22|77.02|79.49|77.29|79.49|77.29|79.22|77.02|0
1645078460000|2022-02-17 06:14:20|79.6|77.4|79.38|77.18|79.6|77.4|79.28|77.08|0
1645078470000|2022-02-17 06:14:30|79.28|77.08|79.17|76.97|79.28|77.08|79.11|76.91|0
1645078480000|2022-02-17 06:14:40|79.11|76.91|79.28|77.08|79.28|77.08|79.11|76.91|0
1645078490000|2022-02-17 06:14:50|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1645078500000|2022-02-17 06:15:00|79.11|76.91|79.17|76.97|79.17|76.97|79.11|76.91|0
1645078510000|2022-02-17 06:15:10|79.22|77.02|79.17|76.97|79.22|77.02|79.17|76.97|0
1645078520000|2022-02-17 06:15:20|79.22|77.02|79.28|77.08|79.28|77.08|79.22|77.02|0
1645078530000|2022-02-17 06:15:30|79.17|76.97|79.7|77.5|79.7|77.5|79.17|76.97|0
1645078540000|2022-02-17 06:15:40|79.81|77.61|79.81|77.61|79.81|77.61|79.81|77.61|0
1645078550000|2022-02-17 06:15:50|79.76|77.56|79.75|77.55|79.76|77.56|79.7|77.5|0
1645078560000|2022-02-17 06:16:00|79.7|77.5|79.75|77.55|79.75|77.55|79.7|77.5|0
1645078570000|2022-02-17 06:16:10|80.18|77.98|80.13|77.93|80.24|78.04|80.13|77.93|0
1645078580000|2022-02-17 06:16:20|80.18|77.98|80.35|78.15|80.35|78.15|80.18|77.98|0
1645078590000|2022-02-17 06:16:30|80.29|78.09|80.24|78.04|80.29|78.09|80.13|77.93|0
1645078610000|2022-02-17 06:16:50|80.13|77.93|79.81|77.61|80.13|77.93|79.81|77.61|0
1645078620000|2022-02-17 06:17:00|79.86|77.66|79.59|77.39|79.86|77.66|79.59|77.39|0
1645078630000|2022-02-17 06:17:10|79.54|77.34|79.54|77.34|79.54|77.34|79.49|77.29|0
1645078640000|2022-02-17 06:17:20|79.59|77.39|79.7|77.5|79.7|77.5|79.59|77.39|0
1645078650000|2022-02-17 06:17:30|79.65|77.45|79.81|77.61|79.81|77.61|79.65|77.45|0
1645078660000|2022-02-17 06:17:40|79.7|77.5|79.59|77.39|79.7|77.5|79.59|77.39|0
1645078670000|2022-02-17 06:17:50|79.75|77.55|79.7|77.5|79.75|77.55|79.7|77.5|0
1645078680000|2022-02-17 06:18:00|79.65|77.45|79.59|77.39|79.65|77.45|79.59|77.39|0
1645078690000|2022-02-17 06:18:10|79.64|77.44|79.59|77.39|79.64|77.44|79.59|77.39|0
1645078700000|2022-02-17 06:18:20|79.86|77.66|80.02|77.82|80.02|77.82|79.86|77.66|0
1645078710000|2022-02-17 06:18:30|79.92|77.72|79.92|77.72|80.02|77.82|79.92|77.72|0
1645078720000|2022-02-17 06:18:40|79.91|77.71|80.02|77.82|80.02|77.82|79.91|77.71|0
1645078730000|2022-02-17 06:18:50|79.81|77.61|79.86|77.66|79.86|77.66|79.81|77.61|0
1645078740000|2022-02-17 06:19:00|79.97|77.77|80.02|77.82|80.02|77.82|79.91|77.71|0
1645078750000|2022-02-17 06:19:10|80.18|77.98|80.34|78.14|80.34|78.14|80.18|77.98|0
1645078760000|2022-02-17 06:19:20|80.24|78.04|80.24|78.04|80.24|78.04|80.24|78.04|0
1645078770000|2022-02-17 06:19:30|80.34|78.14|80.24|78.04|80.45|78.25|80.24|78.04|0
1645078780000|2022-02-17 06:19:40|80.34|78.14|80.24|78.04|80.34|78.14|80.24|78.04|0
1645078790000|2022-02-17 06:19:50|80.56|78.36|80.67|78.47|80.72|78.52|80.56|78.36|0
1645078800000|2022-02-17 06:20:00|80.34|78.14|80.13|77.93|80.34|78.14|80.13|77.93|0
1645078810000|2022-02-17 06:20:10|80.07|77.87|80.5|78.3|80.5|78.3|80.07|77.87|0
1645078820000|2022-02-17 06:20:20|80.67|78.47|80.61|78.41|80.78|78.58|80.61|78.41|0
1645078830000|2022-02-17 06:20:30|80.78|78.58|80.99|78.79|80.99|78.79|80.78|78.58|0
1645078840000|2022-02-17 06:20:40|81.1|78.9|80.94|78.74|81.1|78.9|80.94|78.74|0
1645078850000|2022-02-17 06:20:50|80.88|78.68|80.78|78.58|80.88|78.68|80.78|78.58|0
1645078860000|2022-02-17 06:21:00|80.72|78.52|80.67|78.47|80.78|78.58|80.67|78.47|0
1645078880000|2022-02-17 06:21:20|80.56|78.36|80.56|78.36|80.56|78.36|80.56|78.36|0
1645078890000|2022-02-17 06:21:30|80.61|78.41|80.67|78.47|80.67|78.47|80.61|78.41|0
1645078910000|2022-02-17 06:21:50|80.56|78.36|80.45|78.25|80.56|78.36|80.45|78.25|0
1645078920000|2022-02-17 06:22:00|80.39|78.19|80.89|78.69|80.95|78.75|80.39|78.19|0
1645078930000|2022-02-17 06:22:10|81.05|78.85|81.27|79.07|81.27|79.07|81|78.8|0
1645078940000|2022-02-17 06:22:20|81.16|78.96|81.21|79.01|81.21|79.01|81.16|78.96|0
1645078950000|2022-02-17 06:22:30|81.05|78.85|81.1|78.9|81.1|78.9|81.05|78.85|0
1645078960000|2022-02-17 06:22:40|80.94|78.74|81.1|78.9|81.1|78.9|80.94|78.74|0
1645078970000|2022-02-17 06:22:50|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1645078980000|2022-02-17 06:23:00|80.89|78.69|80.73|78.53|80.89|78.69|80.73|78.53|0
1645078990000|2022-02-17 06:23:10|80.84|78.64|80.73|78.53|80.84|78.64|80.73|78.53|0
1645079000000|2022-02-17 06:23:20|80.78|78.58|80.78|78.58|80.78|78.58|80.78|78.58|0
1645079010000|2022-02-17 06:23:30|80.67|78.47|80.51|78.31|80.78|78.58|80.51|78.31|0
1645079020000|2022-02-17 06:23:40|80.4|78.2|80.46|78.26|80.51|78.31|80.4|78.2|0
1645079030000|2022-02-17 06:23:50|80.51|78.31|80.67|78.47|80.67|78.47|80.51|78.31|0
1645079040000|2022-02-17 06:24:00|80.73|78.53|80.67|78.47|80.73|78.53|80.62|78.42|0
1645079050000|2022-02-17 06:24:10|80.73|78.53|80.56|78.36|80.73|78.53|80.56|78.36|0
1645079060000|2022-02-17 06:24:20|80.62|78.42|80.62|78.42|80.62|78.42|80.62|78.42|0
1645079070000|2022-02-17 06:24:30|80.67|78.47|80.51|78.31|80.67|78.47|80.45|78.25|0
1645079080000|2022-02-17 06:24:40|80.45|78.25|80.56|78.36|80.73|78.53|80.45|78.25|0
1645079090000|2022-02-17 06:24:50|80.51|78.31|80.56|78.36|80.56|78.36|80.51|78.31|0
1645079100000|2022-02-17 06:25:00|80.51|78.31|80.24|78.04|80.51|78.31|80.08|77.88|0
1645079110000|2022-02-17 06:25:10|80.29|78.09|80.24|78.04|80.29|78.09|80.19|77.99|0
1645079120000|2022-02-17 06:25:20|80.19|77.99|80.19|77.99|80.19|77.99|80.19|77.99|0
1645079130000|2022-02-17 06:25:30|80.08|77.88|80.19|77.99|80.24|78.04|80.08|77.88|0
1645079140000|2022-02-17 06:25:40|80.13|77.93|80.19|77.99|80.19|77.99|80.13|77.93|0
1645079150000|2022-02-17 06:25:50|80.24|78.04|80.19|77.99|80.24|78.04|80.19|77.99|0
1645079170000|2022-02-17 06:26:10|79.97|77.77|80.13|77.93|80.19|77.99|79.97|77.77|0
1645079180000|2022-02-17 06:26:20|80.08|77.88|80.19|77.99|80.19|77.99|80.08|77.88|0
1645079190000|2022-02-17 06:26:30|80.24|78.04|80.29|78.09|80.29|78.09|80.24|78.04|0
1645079200000|2022-02-17 06:26:40|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1645079220000|2022-02-17 06:27:00|80.29|78.09|80.34|78.14|80.34|78.14|80.29|78.09|0
1645079230000|2022-02-17 06:27:10|80.4|78.2|80.29|78.09|80.4|78.2|80.29|78.09|0
1645079240000|2022-02-17 06:27:20|80.34|78.14|80.29|78.09|80.34|78.14|80.29|78.09|0
1645079250000|2022-02-17 06:27:30|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1645079280000|2022-02-17 06:28:00|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1645079300000|2022-02-17 06:28:20|80.34|78.14|80.34|78.14|80.4|78.2|80.34|78.14|0
1645079310000|2022-02-17 06:28:30|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1645079320000|2022-02-17 06:28:40|80.45|78.25|80.61|78.41|80.61|78.41|80.45|78.25|0
1645079330000|2022-02-17 06:28:50|80.56|78.36|80.61|78.41|80.72|78.52|80.56|78.36|0
1645079340000|2022-02-17 06:29:00|80.51|78.31|80.08|77.88|80.51|78.31|80.08|77.88|0
1645079350000|2022-02-17 06:29:10|79.91|77.71|79.97|77.77|79.97|77.77|79.91|77.71|0
1645079360000|2022-02-17 06:29:20|79.91|77.71|83.12|80.92|83.12|80.92|79.86|77.66|0
1645079370000|2022-02-17 06:29:30|82.73|80.53|82.46|80.26|82.73|80.53|82.13|79.93|0
1645079380000|2022-02-17 06:29:40|82.79|80.59|82.95|80.75|82.95|80.75|82.79|80.59|0
1645079390000|2022-02-17 06:29:50|83.01|80.81|83.89|81.69|83.89|81.69|83.01|80.81|0
1645079400000|2022-02-17 06:30:00|84.33|82.13|83.94|81.74|84.89|82.69|83.94|81.74|0
1645079410000|2022-02-17 06:30:10|84.11|81.91|83.45|81.25|84.11|81.91|83.28|81.08|0
1645079420000|2022-02-17 06:30:20|83.67|81.47|84.11|81.91|84.11|81.91|83.34|81.14|0
1645079430000|2022-02-17 06:30:30|83.39|81.19|83.45|81.25|83.61|81.41|83.39|81.19|0
1645079440000|2022-02-17 06:30:40|83.34|81.14|83.23|81.03|83.45|81.25|83.23|81.03|0
1645079450000|2022-02-17 06:30:50|83.06|80.86|82.57|80.37|83.17|80.97|82.57|80.37|0
1645079460000|2022-02-17 06:31:00|82.68|80.48|81.58|79.38|82.68|80.48|81.58|79.38|0
1645079470000|2022-02-17 06:31:10|81.85|79.65|81.75|79.55|81.85|79.65|81.75|79.55|0
1645079480000|2022-02-17 06:31:20|80.66|78.46|80.61|78.41|80.83|78.63|80.55|78.35|0
1645079490000|2022-02-17 06:31:30|80.77|78.57|81.09|78.89|81.09|78.89|80.66|78.46|0
1645079500000|2022-02-17 06:31:40|80.66|78.46|80.55|78.35|80.66|78.46|80.39|78.19|0
1645079510000|2022-02-17 06:31:50|80.07|77.87|79.86|77.66|80.34|78.14|79.86|77.66|0
1645079520000|2022-02-17 06:32:00|79.8|77.6|79.64|77.44|79.8|77.6|79.43|77.23|0
1645079530000|2022-02-17 06:32:10|79.54|77.34|79.86|77.66|79.96|77.76|79.54|77.34|0
1645079540000|2022-02-17 06:32:20|79.64|77.44|79.8|77.6|79.8|77.6|79.64|77.44|0
1645079550000|2022-02-17 06:32:30|79.96|77.76|80.07|77.87|80.12|77.92|79.96|77.76|0
1645079560000|2022-02-17 06:32:40|80.72|78.52|80.82|78.62|80.82|78.62|80.45|78.25|0
1645079570000|2022-02-17 06:32:50|80.61|78.41|80.34|78.14|80.61|78.41|80.34|78.14|0
1645079580000|2022-02-17 06:33:00|80.12|77.92|80.44|78.24|80.44|78.24|80.12|77.92|0
1645079590000|2022-02-17 06:33:10|80.18|77.98|80.18|77.98|80.34|78.14|80.18|77.98|0
1645079600000|2022-02-17 06:33:20|80.01|77.81|80.12|77.92|80.18|77.98|80.01|77.81|0
1645079610000|2022-02-17 06:33:30|80.01|77.81|80.07|77.87|80.18|77.98|80.01|77.81|0
1645079620000|2022-02-17 06:33:40|80.12|77.92|80.28|78.08|80.28|78.08|80.01|77.81|0
1645079630000|2022-02-17 06:33:50|80.23|78.03|80.12|77.92|80.39|78.19|80.12|77.92|0
1645079640000|2022-02-17 06:34:00|80.28|78.08|80.55|78.35|80.55|78.35|80.18|77.98|0
1645079650000|2022-02-17 06:34:10|80.66|78.46|80.71|78.51|80.71|78.51|80.61|78.41|0
1645079660000|2022-02-17 06:34:20|80.77|78.57|80.66|78.46|80.77|78.57|80.66|78.46|0
1645079670000|2022-02-17 06:34:30|80.71|78.51|80.87|78.67|80.87|78.67|80.71|78.51|0
1645079680000|2022-02-17 06:34:40|80.82|78.62|81.04|78.84|81.15|78.95|80.82|78.62|0
1645079690000|2022-02-17 06:34:50|81.09|78.89|80.93|78.73|81.09|78.89|80.93|78.73|0
1645079700000|2022-02-17 06:35:00|81.25|79.05|81.36|79.16|81.47|79.27|81.25|79.05|0
1645079710000|2022-02-17 06:35:10|80.39|78.19|80.18|77.98|80.39|78.19|80.18|77.98|0
1645079720000|2022-02-17 06:35:20|80.28|78.08|80.99|78.79|81.1|78.9|80.28|78.08|0
1645079730000|2022-02-17 06:35:30|81.26|79.06|81.37|79.17|81.42|79.22|81.26|79.06|0
1645079740000|2022-02-17 06:35:40|81.32|79.12|81.32|79.12|81.37|79.17|81.32|79.12|0
1645079750000|2022-02-17 06:35:50|81.37|79.17|81.53|79.33|81.53|79.33|81.37|79.17|0
1645079760000|2022-02-17 06:36:00|81.48|79.28|81.53|79.33|81.58|79.38|81.48|79.28|0
1645079770000|2022-02-17 06:36:10|81.37|79.17|81.48|79.28|81.48|79.28|81.37|79.17|0
1645079780000|2022-02-17 06:36:20|81.32|79.12|81.32|79.12|81.42|79.22|81.32|79.12|0
1645079790000|2022-02-17 06:36:30|81.64|79.44|81.53|79.33|81.69|79.49|81.53|79.33|0
1645079800000|2022-02-17 06:36:40|81.64|79.44|81.75|79.55|81.75|79.55|81.58|79.38|0
1645079810000|2022-02-17 06:36:50|81.53|79.33|81.53|79.33|81.64|79.44|81.53|79.33|0
1645079820000|2022-02-17 06:37:00|81.64|79.44|81.31|79.11|81.64|79.44|81.26|79.06|0
1645079830000|2022-02-17 06:37:10|81.37|79.17|81.47|79.27|81.47|79.27|81.26|79.06|0
1645079840000|2022-02-17 06:37:20|81.53|79.33|81.69|79.49|81.69|79.49|81.53|79.33|0
1645079850000|2022-02-17 06:37:30|81.58|79.38|81.64|79.44|81.64|79.44|81.58|79.38|0
1645079860000|2022-02-17 06:37:40|81.58|79.38|81.64|79.44|81.64|79.44|81.58|79.38|0
1645079870000|2022-02-17 06:37:50|81.69|79.49|81.69|79.49|81.69|79.49|81.64|79.44|0
1645079880000|2022-02-17 06:38:00|81.58|79.38|81.26|79.06|81.64|79.44|81.26|79.06|0
1645079890000|2022-02-17 06:38:10|81.42|79.22|81.26|79.06|81.42|79.22|81.26|79.06|0
1645079900000|2022-02-17 06:38:20|81.21|79.01|81.15|78.95|81.26|79.06|81.15|78.95|0
1645079910000|2022-02-17 06:38:30|81.21|79.01|81.31|79.11|81.31|79.11|81.21|79.01|0
1645079920000|2022-02-17 06:38:40|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1645079930000|2022-02-17 06:38:50|81.42|79.22|81.69|79.49|81.69|79.49|81.42|79.22|0
1645079940000|2022-02-17 06:39:00|81.75|79.55|81.64|79.44|81.75|79.55|81.58|79.38|0
1645079950000|2022-02-17 06:39:10|81.58|79.38|81.64|79.44|81.69|79.49|81.58|79.38|0
1645079960000|2022-02-17 06:39:20|81.69|79.49|81.64|79.44|81.69|79.49|81.64|79.44|0
1645079970000|2022-02-17 06:39:30|81.53|79.33|81.58|79.38|81.58|79.38|81.53|79.33|0
1645079990000|2022-02-17 06:39:50|81.47|79.27|81.47|79.27|81.47|79.27|81.47|79.27|0
1645080000000|2022-02-17 06:40:00|81.74|79.54|82.01|79.81|82.01|79.81|81.74|79.54|0
1645080010000|2022-02-17 06:40:10|82.45|80.25|82.29|80.09|82.45|80.25|82.29|80.09|0
1645080020000|2022-02-17 06:40:20|82.34|80.14|82.4|80.2|82.4|80.2|82.18|79.98|0
1645080030000|2022-02-17 06:40:30|82.29|80.09|82.51|80.31|82.51|80.31|82.29|80.09|0
1645080040000|2022-02-17 06:40:40|82.45|80.25|82.4|80.2|82.51|80.31|82.4|80.2|0
1645080050000|2022-02-17 06:40:50|82.29|80.09|82.4|80.2|82.4|80.2|82.29|80.09|0
1645080060000|2022-02-17 06:41:00|82.5|80.3|82.45|80.25|82.5|80.3|82.45|80.25|0
1645080070000|2022-02-17 06:41:10|82.5|80.3|82.45|80.25|82.5|80.3|82.4|80.2|0
1645080080000|2022-02-17 06:41:20|82.29|80.09|82.01|79.81|82.29|80.09|82.01|79.81|0
1645080090000|2022-02-17 06:41:30|82.18|79.98|82.12|79.92|82.18|79.98|82.12|79.92|0
1645080100000|2022-02-17 06:41:40|82.07|79.87|81.9|79.7|82.07|79.87|81.85|79.65|0
1645080110000|2022-02-17 06:41:50|82.01|79.81|82.12|79.92|82.18|79.98|82.01|79.81|0
1645080120000|2022-02-17 06:42:00|82.07|79.87|82.07|79.87|82.07|79.87|82.07|79.87|0
1645080130000|2022-02-17 06:42:10|82.01|79.81|82.07|79.87|82.07|79.87|82.01|79.81|0
1645080140000|2022-02-17 06:42:20|82.18|79.98|82.18|79.98|82.18|79.98|82.12|79.92|0
1645080150000|2022-02-17 06:42:30|82.29|80.09|82.23|80.03|82.29|80.09|82.23|80.03|0
1645080160000|2022-02-17 06:42:40|82.28|80.08|82.18|79.98|82.28|80.08|82.18|79.98|0
1645080170000|2022-02-17 06:42:50|82.12|79.92|82.18|79.98|82.18|79.98|82.12|79.92|0
1645080180000|2022-02-17 06:43:00|81.96|79.76|81.79|79.59|82.01|79.81|81.79|79.59|0
1645080190000|2022-02-17 06:43:10|81.9|79.7|81.79|79.59|81.96|79.76|81.79|79.59|0
1645080200000|2022-02-17 06:43:20|81.85|79.65|81.85|79.65|81.85|79.65|81.85|79.65|0
1645080210000|2022-02-17 06:43:30|81.79|79.59|81.63|79.43|81.79|79.59|81.63|79.43|0
1645080220000|2022-02-17 06:43:40|81.68|79.48|81.68|79.48|81.68|79.48|81.68|79.48|0
1645080230000|2022-02-17 06:43:50|81.74|79.54|81.79|79.59|81.79|79.59|81.74|79.54|0
1645080240000|2022-02-17 06:44:00|81.74|79.54|82.01|79.81|82.01|79.81|81.74|79.54|0
1645080250000|2022-02-17 06:44:10|82.07|79.87|81.96|79.76|82.17|79.97|81.96|79.76|0
1645080260000|2022-02-17 06:44:20|81.79|79.59|81.68|79.48|81.79|79.59|81.57|79.37|0
1645080270000|2022-02-17 06:44:30|81.63|79.43|81.79|79.59|81.79|79.59|81.63|79.43|0
1645080280000|2022-02-17 06:44:40|81.74|79.54|81.63|79.43|81.74|79.54|81.63|79.43|0
1645080290000|2022-02-17 06:44:50|81.57|79.37|81.63|79.43|81.63|79.43|81.57|79.37|0
1645080300000|2022-02-17 06:45:00|81.36|79.16|81.25|79.05|81.36|79.16|81.25|79.05|0
1645080310000|2022-02-17 06:45:10|81.31|79.11|80.98|78.78|81.31|79.11|80.98|78.78|0
1645080320000|2022-02-17 06:45:20|80.87|78.67|80.87|78.67|80.93|78.73|80.87|78.67|0
1645080330000|2022-02-17 06:45:30|80.77|78.57|80.87|78.67|80.87|78.67|80.77|78.57|0
1645080340000|2022-02-17 06:45:40|80.82|78.62|80.87|78.67|80.87|78.67|80.82|78.62|0
1645080350000|2022-02-17 06:45:50|80.66|78.46|80.76|78.56|80.76|78.56|80.66|78.46|0
1645080360000|2022-02-17 06:46:00|80.82|78.62|81.09|78.89|81.25|79.05|80.82|78.62|0
1645080370000|2022-02-17 06:46:10|81.14|78.94|81.3|79.1|81.41|79.21|81.14|78.94|0
1645080380000|2022-02-17 06:46:20|81.36|79.16|81.68|79.48|81.79|79.59|81.36|79.16|0
1645080390000|2022-02-17 06:46:30|81.63|79.43|81.52|79.32|81.63|79.43|81.52|79.32|0
1645080400000|2022-02-17 06:46:40|81.41|79.21|82.72|80.52|82.72|80.52|81.25|79.05|0
1645080410000|2022-02-17 06:46:50|82.55|80.35|82.06|79.86|82.88|80.68|82.06|79.86|0
1645080420000|2022-02-17 06:47:00|81.9|79.7|82.06|79.86|82.28|80.08|81.9|79.7|0
1645080430000|2022-02-17 06:47:10|81.95|79.75|81.84|79.64|82.22|80.02|81.84|79.64|0
1645080440000|2022-02-17 06:47:20|81.9|79.7|81.84|79.64|82|79.8|81.84|79.64|0
1645080450000|2022-02-17 06:47:30|82|79.8|81.57|79.37|82|79.8|81.57|79.37|0
1645080460000|2022-02-17 06:47:40|81.63|79.43|81.74|79.54|81.84|79.64|81.63|79.43|0
1645080470000|2022-02-17 06:47:50|81.79|79.59|81.79|79.59|81.84|79.64|81.79|79.59|0
1645080480000|2022-02-17 06:48:00|81.73|79.53|81.63|79.43|81.73|79.53|81.63|79.43|0
1645080490000|2022-02-17 06:48:10|81.52|79.32|81.46|79.26|81.57|79.37|81.46|79.26|0
1645080500000|2022-02-17 06:48:20|81.52|79.32|81.68|79.48|81.73|79.53|81.52|79.32|0
1645080510000|2022-02-17 06:48:30|81.79|79.59|81.95|79.75|82|79.8|81.79|79.59|0
1645080520000|2022-02-17 06:48:40|81.89|79.69|81.79|79.59|81.89|79.69|81.73|79.53|0
1645080530000|2022-02-17 06:48:50|81.73|79.53|81.63|79.43|81.73|79.53|81.63|79.43|0
1645080540000|2022-02-17 06:49:00|81.68|79.48|81.68|79.48|81.73|79.53|81.68|79.48|0
1645080550000|2022-02-17 06:49:10|81.52|79.32|81.41|79.21|81.52|79.32|81.41|79.21|0
1645080560000|2022-02-17 06:49:20|81.52|79.32|81.62|79.42|81.62|79.42|81.41|79.21|0
1645080570000|2022-02-17 06:49:30|81.68|79.48|81.68|79.48|81.68|79.48|81.62|79.42|0
1645080580000|2022-02-17 06:49:40|81.57|79.37|81.62|79.42|81.62|79.42|81.52|79.32|0
1645080590000|2022-02-17 06:49:50|81.73|79.53|81.68|79.48|81.73|79.53|81.68|79.48|0
1645080600000|2022-02-17 06:50:00|81.73|79.53|81.73|79.53|81.73|79.53|81.62|79.42|0
1645080610000|2022-02-17 06:50:10|81.78|79.58|81.89|79.69|81.89|79.69|81.73|79.53|0
1645080620000|2022-02-17 06:50:20|82.06|79.86|81.89|79.69|82.06|79.86|81.89|79.69|0
1645080630000|2022-02-17 06:50:30|81.95|79.75|82.17|79.97|82.28|80.08|81.95|79.75|0
1645080640000|2022-02-17 06:50:40|82.11|79.91|82.17|79.97|82.17|79.97|82.11|79.91|0
1645080650000|2022-02-17 06:50:50|82.33|80.13|82.38|80.18|82.38|80.18|82.28|80.08|0
1645080660000|2022-02-17 06:51:00|82.22|80.02|82.27|80.07|82.27|80.07|82.22|80.02|0
1645080670000|2022-02-17 06:51:10|82.17|79.97|82.33|80.13|82.38|80.18|82.17|79.97|0
1645080680000|2022-02-17 06:51:20|82.38|80.18|82.65|80.45|82.65|80.45|82.38|80.18|0
1645080690000|2022-02-17 06:51:30|82.76|80.56|82.93|80.73|82.93|80.73|82.76|80.56|0
1645080700000|2022-02-17 06:51:40|82.87|80.67|82.82|80.62|82.93|80.73|82.82|80.62|0
1645080710000|2022-02-17 06:51:50|82.93|80.73|82.82|80.62|82.93|80.73|82.82|80.62|0
1645080720000|2022-02-17 06:52:00|82.76|80.56|82.87|80.67|82.93|80.73|82.76|80.56|0
1645080730000|2022-02-17 06:52:10|82.93|80.73|82.33|80.13|82.93|80.73|82.33|80.13|0
1645080740000|2022-02-17 06:52:20|82.38|80.18|81.84|79.64|82.38|80.18|81.84|79.64|0
1645080750000|2022-02-17 06:52:30|81.89|79.69|82.16|79.96|82.16|79.96|81.89|79.69|0
1645080760000|2022-02-17 06:52:40|82.06|79.86|82.16|79.96|82.16|79.96|82.06|79.86|0
1645080770000|2022-02-17 06:52:50|82.05|79.85|82|79.8|82.05|79.85|82|79.8|0
1645080780000|2022-02-17 06:53:00|82.05|79.85|82.11|79.91|82.16|79.96|82.05|79.85|0
1645080790000|2022-02-17 06:53:10|82.05|79.85|82.05|79.85|82.11|79.91|82|79.8|0
1645080800000|2022-02-17 06:53:20|82|79.8|81.95|79.75|82|79.8|81.95|79.75|0
1645080810000|2022-02-17 06:53:30|82.22|80.02|82.11|79.91|82.22|80.02|82.11|79.91|0
1645080820000|2022-02-17 06:53:40|82.21|80.01|82.21|80.01|82.21|80.01|82.16|79.96|0
1645080830000|2022-02-17 06:53:50|82.05|79.85|82.05|79.85|82.16|79.96|82.05|79.85|0
1645080840000|2022-02-17 06:54:00|82.16|79.96|82.11|79.91|82.16|79.96|82|79.8|0
1645080850000|2022-02-17 06:54:10|82.16|79.96|82.32|80.12|82.32|80.12|81.94|79.74|0
1645080860000|2022-02-17 06:54:20|82.16|79.96|82.11|79.91|82.16|79.96|82.11|79.91|0
1645080870000|2022-02-17 06:54:30|82.16|79.96|82.27|80.07|82.38|80.18|82.16|79.96|0
1645080880000|2022-02-17 06:54:40|82.21|80.01|82.27|80.07|82.27|80.07|82.21|80.01|0
1645080890000|2022-02-17 06:54:50|82.32|80.12|82.38|80.18|82.65|80.45|82.27|80.07|0
1645080900000|2022-02-17 06:55:00|82.6|80.4|82.43|80.23|82.6|80.4|82.43|80.23|0
1645080910000|2022-02-17 06:55:10|82.38|80.18|82.32|80.12|82.43|80.23|82.32|80.12|0
1645080920000|2022-02-17 06:55:20|82.38|80.18|82.76|80.56|82.76|80.56|82.38|80.18|0
1645080930000|2022-02-17 06:55:30|82.92|80.72|82.82|80.62|82.92|80.72|82.76|80.56|0
1645080940000|2022-02-17 06:55:40|82.87|80.67|83.14|80.94|83.14|80.94|82.87|80.67|0
1645080950000|2022-02-17 06:55:50|83.03|80.83|83.14|80.94|83.14|80.94|82.98|80.78|0
1645080960000|2022-02-17 06:56:00|82.98|80.78|83.09|80.89|83.09|80.89|82.98|80.78|0
1645080970000|2022-02-17 06:56:10|83.14|80.94|83.25|81.05|83.25|81.05|83.14|80.94|0
1645080980000|2022-02-17 06:56:20|83.31|81.11|83.36|81.16|83.36|81.16|83.31|81.11|0
1645080990000|2022-02-17 06:56:30|83.14|80.94|83.14|80.94|83.14|80.94|83.09|80.89|0
1645081000000|2022-02-17 06:56:40|82.98|80.78|83.36|81.16|83.36|81.16|82.98|80.78|0
1645081010000|2022-02-17 06:56:50|83.25|81.05|83.19|80.99|83.41|81.21|83.19|80.99|0
1645081020000|2022-02-17 06:57:00|82.92|80.72|82.81|80.61|82.92|80.72|82.81|80.61|0
1645081030000|2022-02-17 06:57:10|83.25|81.05|82.92|80.72|83.25|81.05|82.92|80.72|0
1645081040000|2022-02-17 06:57:20|82.81|80.61|82.92|80.72|82.92|80.72|82.81|80.61|0
1645081050000|2022-02-17 06:57:30|83.08|80.88|83.03|80.83|83.19|80.99|83.03|80.83|0
1645081060000|2022-02-17 06:57:40|83.36|81.16|83.36|81.16|83.36|81.16|83.3|81.1|0
1645081070000|2022-02-17 06:57:50|83.25|81.05|83.36|81.16|83.36|81.16|83.25|81.05|0
1645081080000|2022-02-17 06:58:00|83.3|81.1|83.25|81.05|83.36|81.16|83.25|81.05|0
1645081090000|2022-02-17 06:58:10|83.47|81.27|83.3|81.1|83.47|81.27|83.25|81.05|0
1645081100000|2022-02-17 06:58:20|83.41|81.21|83.63|81.43|83.63|81.43|83.41|81.21|0
1645081110000|2022-02-17 06:58:30|83.69|81.49|83.52|81.32|83.69|81.49|83.52|81.32|0
1645081120000|2022-02-17 06:58:40|83.58|81.38|83.19|80.99|83.58|81.38|83.19|80.99|0
1645081130000|2022-02-17 06:58:50|83.14|80.94|83.19|80.99|83.25|81.05|83.14|80.94|0
1645081140000|2022-02-17 06:59:00|83.25|81.05|82.97|80.77|83.25|81.05|82.97|80.77|0
1645081150000|2022-02-17 06:59:10|82.75|80.55|82.86|80.66|82.92|80.72|82.75|80.55|0
1645081160000|2022-02-17 06:59:20|83.03|80.83|83.14|80.94|83.19|80.99|83.03|80.83|0
1645081170000|2022-02-17 06:59:30|83.19|80.99|83.03|80.83|83.19|80.99|83.03|80.83|0
1645081180000|2022-02-17 06:59:40|82.92|80.72|82.59|80.39|83.03|80.83|82.59|80.39|0
1645081190000|2022-02-17 06:59:50|82.48|80.28|82.81|80.61|82.81|80.61|82.48|80.28|0
1645081200000|2022-02-17 07:00:00|82.75|80.55|82.59|80.39|82.75|80.55|82.59|80.39|0
1645081210000|2022-02-17 07:00:10|82.81|80.61|82.75|80.55|82.81|80.61|82.75|80.55|0
1645081220000|2022-02-17 07:00:20|82.86|80.66|83.52|81.32|83.52|81.32|82.86|80.66|0
1645081230000|2022-02-17 07:00:30|83.47|81.27|83.74|81.54|83.8|81.6|83.47|81.27|0
1645081240000|2022-02-17 07:00:40|83.8|81.6|83.96|81.76|84.02|81.82|83.8|81.6|0
1645081250000|2022-02-17 07:00:50|83.91|81.71|83.74|81.54|84.02|81.82|83.74|81.54|0
1645081260000|2022-02-17 07:01:00|83.96|81.76|84.18|81.98|84.18|81.98|83.96|81.76|0
1645081270000|2022-02-17 07:01:10|84.13|81.93|84.24|82.04|84.24|82.04|84.13|81.93|0
1645081280000|2022-02-17 07:01:20|84.35|82.15|84.29|82.09|84.35|82.15|84.24|82.04|0
1645081290000|2022-02-17 07:01:30|84.4|82.2|83.96|81.76|84.4|82.2|83.96|81.76|0
1645081300000|2022-02-17 07:01:40|84.18|81.98|83.85|81.65|84.18|81.98|83.85|81.65|0
1645081310000|2022-02-17 07:01:50|83.8|81.6|83.74|81.54|83.8|81.6|83.74|81.54|0
1645081320000|2022-02-17 07:02:00|83.8|81.6|83.69|81.49|83.8|81.6|83.69|81.49|0
1645081330000|2022-02-17 07:02:10|83.8|81.6|84.13|81.93|84.13|81.93|83.8|81.6|0
1645081340000|2022-02-17 07:02:20|84.24|82.04|84.24|82.04|84.24|82.04|84.24|82.04|0
1645081350000|2022-02-17 07:02:30|83.91|81.71|83.96|81.76|83.96|81.76|83.91|81.71|0
1645081360000|2022-02-17 07:02:40|84.02|81.82|84.07|81.87|84.07|81.87|84.02|81.82|0
1645081370000|2022-02-17 07:02:50|84.51|82.31|84.35|82.15|84.51|82.31|84.35|82.15|0
1645081380000|2022-02-17 07:03:00|84.18|81.98|84.02|81.82|84.18|81.98|83.96|81.76|0
1645081390000|2022-02-17 07:03:10|84.13|81.93|84.35|82.15|84.35|82.15|84.13|81.93|0
1645081400000|2022-02-17 07:03:20|84.24|82.04|84.18|81.98|84.24|82.04|84.18|81.98|0
1645081410000|2022-02-17 07:03:30|84.35|82.15|84.46|82.26|84.46|82.26|84.24|82.04|0
1645081420000|2022-02-17 07:03:40|84.35|82.15|84.35|82.15|84.51|82.31|84.35|82.15|0
1645081430000|2022-02-17 07:03:50|84.4|82.2|84.24|82.04|84.4|82.2|84.24|82.04|0
1645081440000|2022-02-17 07:04:00|84.12|81.92|84.4|82.2|84.57|82.37|84.12|81.92|0
1645081450000|2022-02-17 07:04:10|84.57|82.37|84.84|82.64|84.84|82.64|84.57|82.37|0
1645081460000|2022-02-17 07:04:20|85.07|82.87|84.9|82.7|85.35|83.15|84.9|82.7|0
1645081470000|2022-02-17 07:04:30|84.68|82.48|84.57|82.37|84.9|82.7|84.57|82.37|0
1645081480000|2022-02-17 07:04:40|84.46|82.26|84.57|82.37|84.57|82.37|84.35|82.15|0
1645081490000|2022-02-17 07:04:50|84.46|82.26|84.57|82.37|84.57|82.37|84.35|82.15|0
1645081500000|2022-02-17 07:05:00|84.68|82.48|84.34|82.14|84.68|82.48|84.34|82.14|0
1645081510000|2022-02-17 07:05:10|84.23|82.03|84.34|82.14|84.34|82.14|84.23|82.03|0
1645081520000|2022-02-17 07:05:20|84.46|82.26|84.34|82.14|84.57|82.37|84.34|82.14|0
1645081530000|2022-02-17 07:05:30|84.51|82.31|84.79|82.59|84.79|82.59|84.51|82.31|0
1645081540000|2022-02-17 07:05:40|84.45|82.25|84.57|82.37|84.57|82.37|84.45|82.25|0
1645081550000|2022-02-17 07:05:50|84.62|82.42|84.68|82.48|84.68|82.48|84.57|82.37|0
1645081560000|2022-02-17 07:06:00|84.73|82.53|85.17|82.97|85.23|83.03|84.73|82.53|0
1645081570000|2022-02-17 07:06:10|85.34|83.14|85.12|82.92|85.34|83.14|85.12|82.92|0
1645081580000|2022-02-17 07:06:20|85.06|82.86|84.9|82.7|85.06|82.86|84.73|82.53|0
1645081590000|2022-02-17 07:06:30|84.84|82.64|84.9|82.7|84.9|82.7|84.79|82.59|0
1645081600000|2022-02-17 07:06:40|84.84|82.64|84.79|82.59|84.9|82.7|84.79|82.59|0
1645081610000|2022-02-17 07:06:50|84.84|82.64|84.95|82.75|84.95|82.75|84.79|82.59|0
1645081620000|2022-02-17 07:07:00|84.9|82.7|85.34|83.14|85.34|83.14|84.9|82.7|0
1645081630000|2022-02-17 07:07:10|85.45|83.25|85.68|83.48|85.68|83.48|85.45|83.25|0
1645081640000|2022-02-17 07:07:20|85.57|83.37|85.28|83.08|85.57|83.37|85.28|83.08|0
1645081650000|2022-02-17 07:07:30|85.23|83.03|85.23|83.03|85.23|83.03|85.23|83.03|0
1645081660000|2022-02-17 07:07:40|85.12|82.92|85.01|82.81|85.12|82.92|85.01|82.81|0
1645081670000|2022-02-17 07:07:50|85.06|82.86|85.45|83.25|85.45|83.25|85.06|82.86|0
1645081680000|2022-02-17 07:08:00|85.34|83.14|85.51|83.31|85.51|83.31|85.23|83.03|0
1645081690000|2022-02-17 07:08:10|85.4|83.2|85.34|83.14|85.45|83.25|85.28|83.08|0
1645081700000|2022-02-17 07:08:20|85.28|83.08|85.17|82.97|85.39|83.19|85.17|82.97|0
1645081710000|2022-02-17 07:08:30|85.12|82.92|84.23|82.03|85.12|82.92|84.23|82.03|0
1645081720000|2022-02-17 07:08:40|81.33|79.13|82.71|80.51|82.71|80.51|81.33|79.13|0
1645081730000|2022-02-17 07:08:50|82.6|80.4|82.6|80.4|82.65|80.45|82.6|80.4|0
1645081740000|2022-02-17 07:09:00|83.54|81.34|83.38|81.18|83.54|81.34|83.38|81.18|0
1645081750000|2022-02-17 07:09:10|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1645081760000|2022-02-17 07:09:20|82.82|80.62|82.77|80.57|82.82|80.62|82.77|80.57|0
1645081770000|2022-02-17 07:09:30|82.55|80.35|82.77|80.57|82.77|80.57|82.44|80.24|0
1645081780000|2022-02-17 07:09:40|82.66|80.46|82.66|80.46|82.66|80.46|82.55|80.35|0
1645081790000|2022-02-17 07:09:50|82.55|80.35|82.6|80.4|82.66|80.46|82.55|80.35|0
1645081800000|2022-02-17 07:10:00|82.54|80.34|82.32|80.12|82.54|80.34|82.32|80.12|0
1645081820000|2022-02-17 07:10:20|82.27|80.07|82.16|79.96|82.27|80.07|82.16|79.96|0
1645081830000|2022-02-17 07:10:30|82.21|80.01|81.94|79.74|82.21|80.01|81.94|79.74|0
1645081840000|2022-02-17 07:10:40|81.99|79.79|82.27|80.07|82.43|80.23|81.99|79.79|0
1645081850000|2022-02-17 07:10:50|82.21|80.01|82.54|80.34|82.54|80.34|82.21|80.01|0
1645081860000|2022-02-17 07:11:00|82.6|80.4|82.38|80.18|82.6|80.4|82.32|80.12|0
1645081870000|2022-02-17 07:11:10|82.21|80.01|81.88|79.68|82.27|80.07|81.88|79.68|0
1645081880000|2022-02-17 07:11:20|81.77|79.57|82.05|79.85|82.05|79.85|81.77|79.57|0
1645081890000|2022-02-17 07:11:30|82.1|79.9|82.27|80.07|82.27|80.07|82.1|79.9|0
1645081900000|2022-02-17 07:11:40|82.32|80.12|82.43|80.23|82.49|80.29|82.32|80.12|0
1645081910000|2022-02-17 07:11:50|82.54|80.34|82.43|80.23|82.54|80.34|82.43|80.23|0
1645081920000|2022-02-17 07:12:00|82.37|80.17|82.37|80.17|82.43|80.23|82.37|80.17|0
1645081930000|2022-02-17 07:12:10|82.32|80.12|82.21|80.01|82.43|80.23|82.21|80.01|0
1645081940000|2022-02-17 07:12:20|82.32|80.12|82.65|80.45|82.65|80.45|82.26|80.06|0
1645081950000|2022-02-17 07:12:30|83.04|80.84|83.43|81.23|83.43|81.23|82.87|80.67|0
1645081960000|2022-02-17 07:12:40|83.59|81.39|83.54|81.34|83.65|81.45|83.54|81.34|0
1645081970000|2022-02-17 07:12:50|82.93|80.73|82.98|80.78|83.09|80.89|82.93|80.73|0
1645081980000|2022-02-17 07:13:00|83.21|81.01|83.09|80.89|83.21|81.01|83.04|80.84|0
1645081990000|2022-02-17 07:13:10|83.32|81.12|82.26|80.06|83.32|81.12|82.26|80.06|0
1645082000000|2022-02-17 07:13:20|82.1|79.9|81.99|79.79|82.1|79.9|81.93|79.73|0
1645082010000|2022-02-17 07:13:30|82.1|79.9|82.1|79.9|82.21|80.01|82.1|79.9|0
1645082020000|2022-02-17 07:13:40|82.32|80.12|82.32|80.12|82.43|80.23|82.32|80.12|0
1645082030000|2022-02-17 07:13:50|82.43|80.23|82.87|80.67|82.87|80.67|82.26|80.06|0
1645082040000|2022-02-17 07:14:00|82.43|80.23|82.59|80.39|82.59|80.39|82.43|80.23|0
1645082050000|2022-02-17 07:14:10|82.65|80.45|82.65|80.45|82.65|80.45|82.43|80.23|0
1645082060000|2022-02-17 07:14:20|82.59|80.39|82.81|80.61|82.81|80.61|82.59|80.39|0
1645082070000|2022-02-17 07:14:30|82.76|80.56|82.65|80.45|82.76|80.56|82.59|80.39|0
1645082080000|2022-02-17 07:14:40|82.7|80.5|82.32|80.12|82.7|80.5|82.32|80.12|0
1645082090000|2022-02-17 07:14:50|82.37|80.17|82.43|80.23|82.43|80.23|82.37|80.17|0
1645082100000|2022-02-17 07:15:00|82.32|80.12|82.37|80.17|82.43|80.23|82.15|79.95|0
1645082110000|2022-02-17 07:15:10|82.32|80.12|82.32|80.12|82.37|80.17|82.32|80.12|0
1645082120000|2022-02-17 07:15:20|82.37|80.17|82.37|80.17|82.37|80.17|82.26|80.06|0
1645082130000|2022-02-17 07:15:30|82.21|80.01|82.37|80.17|82.37|80.17|82.21|80.01|0
1645082140000|2022-02-17 07:15:40|82.21|80.01|82.21|80.01|82.32|80.12|82.21|80.01|0
1645082150000|2022-02-17 07:15:50|82.1|79.9|81.99|79.79|82.15|79.95|81.99|79.79|0
1645082160000|2022-02-17 07:16:00|82.1|79.9|81.99|79.79|82.1|79.9|81.99|79.79|0
1645082170000|2022-02-17 07:16:10|81.82|79.62|81.99|79.79|81.99|79.79|81.82|79.62|0
1645082180000|2022-02-17 07:16:20|82.04|79.84|82.26|80.06|82.26|80.06|82.04|79.84|0
1645082190000|2022-02-17 07:16:30|82.32|80.12|82.48|80.28|82.48|80.28|82.32|80.12|0
1645082200000|2022-02-17 07:16:40|82.54|80.34|82.48|80.28|82.54|80.34|82.48|80.28|0
1645082210000|2022-02-17 07:16:50|82.43|80.23|82.7|80.5|82.7|80.5|82.43|80.23|0
1645082220000|2022-02-17 07:17:00|82.76|80.56|82.92|80.72|83.09|80.89|82.76|80.56|0
1645082230000|2022-02-17 07:17:10|82.7|80.5|82.54|80.34|82.7|80.5|82.54|80.34|0
1645082240000|2022-02-17 07:17:20|82.65|80.45|82.98|80.78|82.98|80.78|82.65|80.45|0
1645082250000|2022-02-17 07:17:30|82.87|80.67|82.98|80.78|82.98|80.78|82.76|80.56|0
1645082260000|2022-02-17 07:17:40|82.87|80.67|82.76|80.56|82.87|80.67|82.76|80.56|0
1645082270000|2022-02-17 07:17:50|82.7|80.5|82.76|80.56|82.76|80.56|82.7|80.5|0
1645082280000|2022-02-17 07:18:00|82.7|80.5|82.65|80.45|82.76|80.56|82.65|80.45|0
1645082290000|2022-02-17 07:18:10|82.48|80.28|82.31|80.11|82.48|80.28|82.15|79.95|0
1645082300000|2022-02-17 07:18:20|82.26|80.06|82.26|80.06|82.31|80.11|82.26|80.06|0
1645082310000|2022-02-17 07:18:30|82.31|80.11|82.37|80.17|82.42|80.22|82.31|80.11|0
1645082320000|2022-02-17 07:18:40|82.42|80.22|82.42|80.22|82.42|80.22|82.31|80.11|0
1645082330000|2022-02-17 07:18:50|82.37|80.17|82.26|80.06|82.37|80.17|82.26|80.06|0
1645082340000|2022-02-17 07:19:00|82.2|80|82.64|80.44|82.64|80.44|82.2|80|0
1645082350000|2022-02-17 07:19:10|82.75|80.55|82.81|80.61|82.81|80.61|82.59|80.39|0
1645082360000|2022-02-17 07:19:20|82.75|80.55|83.09|80.89|83.2|81|82.75|80.55|0
1645082370000|2022-02-17 07:19:30|83.03|80.83|82.98|80.78|83.03|80.83|82.98|80.78|0
1645082380000|2022-02-17 07:19:40|82.92|80.72|82.92|80.72|82.98|80.78|82.86|80.66|0
1645082390000|2022-02-17 07:19:50|82.86|80.66|82.75|80.55|82.86|80.66|82.75|80.55|0
1645082400000|2022-02-17 07:20:00|82.42|80.22|82.31|80.11|82.42|80.22|82.31|80.11|0
1645082410000|2022-02-17 07:20:10|82.2|80|82.31|80.11|82.31|80.11|82.14|79.94|0
1645082420000|2022-02-17 07:20:20|82.36|80.16|82.2|80|82.36|80.16|82.2|80|0
1645082430000|2022-02-17 07:20:30|81.98|79.78|82.09|79.89|82.09|79.89|81.98|79.78|0
1645082440000|2022-02-17 07:20:40|82.2|80|82.14|79.94|82.2|80|82.14|79.94|0
1645082450000|2022-02-17 07:20:50|82.09|79.89|81.98|79.78|82.14|79.94|81.98|79.78|0
1645082460000|2022-02-17 07:21:00|82.03|79.83|82.09|79.89|82.09|79.89|82.03|79.83|0
1645082470000|2022-02-17 07:21:10|82.2|80|82.2|80|82.2|80|82.2|80|0
1645082480000|2022-02-17 07:21:20|82.25|80.05|82.2|80|82.25|80.05|82.2|80|0
1645082490000|2022-02-17 07:21:30|82.36|80.16|82.42|80.22|82.47|80.27|82.36|80.16|0
1645082500000|2022-02-17 07:21:40|82.31|80.11|82.36|80.16|82.36|80.16|82.31|80.11|0
1645082510000|2022-02-17 07:21:50|82.31|80.11|82.2|80|82.31|80.11|82.2|80|0
1645082520000|2022-02-17 07:22:00|82.14|79.94|82.42|80.22|82.42|80.22|82.14|79.94|0
1645082530000|2022-02-17 07:22:10|82.09|79.89|82.09|79.89|82.09|79.89|82.09|79.89|0
1645082540000|2022-02-17 07:22:20|82.14|79.94|82.09|79.89|82.14|79.94|82.09|79.89|0
1645082550000|2022-02-17 07:22:30|82.2|80|81.98|79.78|82.2|80|81.98|79.78|0
1645082560000|2022-02-17 07:22:40|81.92|79.72|81.81|79.61|81.92|79.72|81.81|79.61|0
1645082570000|2022-02-17 07:22:50|81.76|79.56|81.98|79.78|81.98|79.78|81.76|79.56|0
1645082590000|2022-02-17 07:23:10|82.09|79.89|82.09|79.89|82.09|79.89|82.09|79.89|0
1645082600000|2022-02-17 07:23:20|82.31|80.11|82.03|79.83|82.31|80.11|82.03|79.83|0
1645082610000|2022-02-17 07:23:30|82.2|80|82.31|80.11|82.31|80.11|82.2|80|0
1645082620000|2022-02-17 07:23:40|82.42|80.22|82.2|80|82.42|80.22|82.2|80|0
1645082630000|2022-02-17 07:23:50|82.31|80.11|82.2|80|82.31|80.11|82.2|80|0
1645082640000|2022-02-17 07:24:00|82.31|80.11|82.31|80.11|82.31|80.11|82.2|80|0
1645082650000|2022-02-17 07:24:10|82.36|80.16|82.36|80.16|82.42|80.22|82.36|80.16|0
1645082660000|2022-02-17 07:24:20|82.47|80.27|82.64|80.44|82.75|80.55|82.47|80.27|0
1645082670000|2022-02-17 07:24:30|82.86|80.66|82.53|80.33|82.86|80.66|82.53|80.33|0
1645082680000|2022-02-17 07:24:40|82.42|80.22|82.25|80.05|82.42|80.22|82.2|80|0
1645082690000|2022-02-17 07:24:50|82.31|80.11|81.98|79.78|82.31|80.11|81.98|79.78|0
1645082700000|2022-02-17 07:25:00|82.09|79.89|81.81|79.61|82.09|79.89|81.76|79.56|0
1645082710000|2022-02-17 07:25:10|81.92|79.72|81.98|79.78|81.98|79.78|81.92|79.72|0
1645082720000|2022-02-17 07:25:20|82.03|79.83|82.09|79.89|82.09|79.89|82.03|79.83|0
1645082730000|2022-02-17 07:25:30|82.03|79.83|82.2|80|82.25|80.05|82.03|79.83|0
1645082740000|2022-02-17 07:25:40|82.31|80.11|82.31|80.11|82.31|80.11|82.25|80.05|0
1645082750000|2022-02-17 07:25:50|82.36|80.16|82.31|80.11|82.36|80.16|82.25|80.05|0
1645082760000|2022-02-17 07:26:00|82.2|80|82.25|80.05|82.25|80.05|82.19|79.99|0
1645082770000|2022-02-17 07:26:10|82.08|79.88|82.03|79.83|82.08|79.88|81.97|79.77|0
1645082780000|2022-02-17 07:26:20|82.14|79.94|81.97|79.77|82.14|79.94|81.97|79.77|0
1645082790000|2022-02-17 07:26:30|82.03|79.83|82.03|79.83|82.08|79.88|82.03|79.83|0
1645082800000|2022-02-17 07:26:40|82.08|79.88|82.03|79.83|82.08|79.88|81.97|79.77|0
1645082810000|2022-02-17 07:26:50|82.08|79.88|82.08|79.88|82.08|79.88|82.03|79.83|0
1645082820000|2022-02-17 07:27:00|82.03|79.83|82.08|79.88|82.08|79.88|82.03|79.83|0
1645082830000|2022-02-17 07:27:10|82.03|79.83|82.08|79.88|82.08|79.88|82.03|79.83|0
1645082850000|2022-02-17 07:27:30|82.14|79.94|82.47|80.27|82.47|80.27|82.14|79.94|0
1645082860000|2022-02-17 07:27:40|82.52|80.32|82.47|80.27|82.52|80.32|82.41|80.21|0
1645082870000|2022-02-17 07:27:50|82.41|80.21|82.25|80.05|82.41|80.21|82.25|80.05|0
1645082880000|2022-02-17 07:28:00|82.3|80.1|82.3|80.1|82.3|80.1|82.19|79.99|0
1645082890000|2022-02-17 07:28:10|82.19|79.99|82.19|79.99|82.19|79.99|82.19|79.99|0
1645082900000|2022-02-17 07:28:20|82.08|79.88|81.97|79.77|82.08|79.88|81.97|79.77|0
1645082910000|2022-02-17 07:28:30|81.86|79.66|81.86|79.66|81.86|79.66|81.86|79.66|0
1645082920000|2022-02-17 07:28:40|81.75|79.55|81.53|79.33|81.75|79.55|81.53|79.33|0
1645082930000|2022-02-17 07:28:50|81.64|79.44|81.48|79.28|81.64|79.44|81.42|79.22|0
1645082940000|2022-02-17 07:29:00|81.69|79.49|81.86|79.66|81.86|79.66|81.69|79.49|0
1645082950000|2022-02-17 07:29:10|81.97|79.77|81.97|79.77|81.97|79.77|81.97|79.77|0
1645082960000|2022-02-17 07:29:20|81.91|79.71|82.08|79.88|82.08|79.88|81.91|79.71|0
1645082970000|2022-02-17 07:29:30|82.02|79.82|81.97|79.77|82.02|79.82|81.97|79.77|0
1645082980000|2022-02-17 07:29:40|82.19|79.99|82.13|79.93|82.19|79.99|82.13|79.93|0
1645082990000|2022-02-17 07:29:50|81.97|79.77|81.8|79.6|82.02|79.82|81.8|79.6|0
1645083000000|2022-02-17 07:30:00|81.75|79.55|81.53|79.33|81.75|79.55|81.53|79.33|0
1645083020000|2022-02-17 07:30:20|81.42|79.22|81.31|79.11|81.42|79.22|81.31|79.11|0
1645083030000|2022-02-17 07:30:30|81.26|79.06|81.2|79|81.26|79.06|81.15|78.95|0
1645083040000|2022-02-17 07:30:40|81.31|79.11|81.36|79.16|81.36|79.16|81.31|79.11|0
1645083050000|2022-02-17 07:30:50|81.42|79.22|81.64|79.44|81.64|79.44|81.42|79.22|0
1645083060000|2022-02-17 07:31:00|81.53|79.33|81.86|79.66|81.86|79.66|81.53|79.33|0
1645083070000|2022-02-17 07:31:10|81.97|79.77|81.97|79.77|81.97|79.77|81.97|79.77|0
1645083080000|2022-02-17 07:31:20|82.02|79.82|81.97|79.77|82.02|79.82|81.97|79.77|0
1645083090000|2022-02-17 07:31:30|82.08|79.88|81.86|79.66|82.08|79.88|81.86|79.66|0
1645083100000|2022-02-17 07:31:40|81.69|79.49|81.91|79.71|81.97|79.77|81.69|79.49|0
1645083110000|2022-02-17 07:31:50|81.97|79.77|82.02|79.82|82.02|79.82|81.97|79.77|0
1645083120000|2022-02-17 07:32:00|82.08|79.88|82.08|79.88|82.13|79.93|82.08|79.88|0
1645083130000|2022-02-17 07:32:10|82.19|79.99|82.08|79.88|82.19|79.99|82.08|79.88|0
1645083140000|2022-02-17 07:32:20|81.97|79.77|81.97|79.77|81.97|79.77|81.91|79.71|0
1645083150000|2022-02-17 07:32:30|82.08|79.88|82.08|79.88|82.08|79.88|82.08|79.88|0
1645083160000|2022-02-17 07:32:40|82.13|79.93|82.13|79.93|82.19|79.99|82.13|79.93|0
1645083170000|2022-02-17 07:32:50|82.96|80.76|82.85|80.65|82.96|80.76|82.74|80.54|0
1645083180000|2022-02-17 07:33:00|82.79|80.59|82.74|80.54|82.79|80.59|82.74|80.54|0
1645083190000|2022-02-17 07:33:10|82.52|80.32|82.57|80.37|82.63|80.43|82.52|80.32|0
1645083200000|2022-02-17 07:33:20|82.63|80.43|82.57|80.37|82.63|80.43|82.57|80.37|0
1645083210000|2022-02-17 07:33:30|82.52|80.32|82.3|80.1|82.52|80.32|82.3|80.1|0
1645083220000|2022-02-17 07:33:40|82.41|80.21|82.41|80.21|82.41|80.21|82.35|80.15|0
1645083230000|2022-02-17 07:33:50|82.3|80.1|82.3|80.1|82.3|80.1|82.19|79.99|0
1645083240000|2022-02-17 07:34:00|82.63|80.43|82.63|80.43|82.74|80.54|82.63|80.43|0
1645083250000|2022-02-17 07:34:10|82.74|80.54|83.01|80.81|83.01|80.81|82.74|80.54|0
1645083260000|2022-02-17 07:34:20|82.96|80.76|83.07|80.87|83.07|80.87|82.9|80.7|0
1645083270000|2022-02-17 07:34:30|82.96|80.76|83.29|81.09|83.29|81.09|82.96|80.76|0
1645083280000|2022-02-17 07:34:40|83.4|81.2|83.18|80.98|83.4|81.2|83.18|80.98|0
1645083290000|2022-02-17 07:34:50|83.07|80.87|83.18|80.98|83.18|80.98|83.07|80.87|0
1645083300000|2022-02-17 07:35:00|83.34|81.14|82.96|80.76|83.4|81.2|82.96|80.76|0
1645083310000|2022-02-17 07:35:10|83.07|80.87|82.96|80.76|83.07|80.87|82.96|80.76|0
1645083320000|2022-02-17 07:35:20|82.85|80.65|82.85|80.65|82.96|80.76|82.85|80.65|0
1645083330000|2022-02-17 07:35:30|82.74|80.54|82.74|80.54|82.79|80.59|82.74|80.54|0
1645083340000|2022-02-17 07:35:40|82.62|80.42|82.62|80.42|82.74|80.54|82.62|80.42|0
1645083350000|2022-02-17 07:35:50|82.73|80.53|82.62|80.42|82.73|80.53|82.62|80.42|0
1645083360000|2022-02-17 07:36:00|82.73|80.53|82.62|80.42|82.73|80.53|82.62|80.42|0
1645083370000|2022-02-17 07:36:10|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1645083390000|2022-02-17 07:36:30|82.84|80.64|82.68|80.48|82.84|80.64|82.68|80.48|0
1645083400000|2022-02-17 07:36:40|82.73|80.53|82.62|80.42|82.73|80.53|82.62|80.42|0
1645083410000|2022-02-17 07:36:50|82.68|80.48|82.62|80.42|82.68|80.48|82.62|80.42|0
1645083420000|2022-02-17 07:37:00|82.73|80.53|82.62|80.42|82.84|80.64|82.62|80.42|0
1645083430000|2022-02-17 07:37:10|82.73|80.53|82.68|80.48|82.73|80.53|82.68|80.48|0
1645083440000|2022-02-17 07:37:20|82.73|80.53|82.68|80.48|82.73|80.53|82.68|80.48|0
1645083450000|2022-02-17 07:37:30|82.73|80.53|83.18|80.98|83.29|81.09|82.73|80.53|0
1645083460000|2022-02-17 07:37:40|82.95|80.75|83.06|80.86|83.18|80.98|82.95|80.75|0
1645083480000|2022-02-17 07:38:00|83.12|80.92|83.06|80.86|83.12|80.92|83.06|80.86|0
1645083490000|2022-02-17 07:38:10|83.12|80.92|83.18|80.98|83.18|80.98|83.06|80.86|0
1645083500000|2022-02-17 07:38:20|82.95|80.75|83.12|80.92|83.12|80.92|82.95|80.75|0
1645083510000|2022-02-17 07:38:30|82.95|80.75|82.95|80.75|83.12|80.92|82.95|80.75|0
1645083520000|2022-02-17 07:38:40|83.06|80.86|83.17|80.97|83.17|80.97|83.06|80.86|0
1645083530000|2022-02-17 07:38:50|83.06|80.86|83.01|80.81|83.06|80.86|83.01|80.81|0
1645083540000|2022-02-17 07:39:00|83.06|80.86|82.95|80.75|83.06|80.86|82.95|80.75|0
1645083550000|2022-02-17 07:39:10|82.78|80.58|82.89|80.69|82.89|80.69|82.78|80.58|0
1645083560000|2022-02-17 07:39:20|82.73|80.53|82.67|80.47|82.73|80.53|82.62|80.42|0
1645083570000|2022-02-17 07:39:30|82.56|80.36|82.62|80.42|82.62|80.42|82.56|80.36|0
1645083580000|2022-02-17 07:39:40|82.67|80.47|82.62|80.42|82.67|80.47|82.62|80.42|0
1645083590000|2022-02-17 07:39:50|82.73|80.53|82.62|80.42|82.73|80.53|82.62|80.42|0
1645083600000|2022-02-17 07:40:00|82.51|80.31|82.62|80.42|82.62|80.42|82.51|80.31|0
1645083610000|2022-02-17 07:40:10|82.51|80.31|82.67|80.47|82.67|80.47|82.45|80.25|0
1645083620000|2022-02-17 07:40:20|82.73|80.53|82.62|80.42|82.84|80.64|82.62|80.42|0
1645083630000|2022-02-17 07:40:30|82.67|80.47|82.73|80.53|82.73|80.53|82.4|80.2|0
1645083640000|2022-02-17 07:40:40|82.67|80.47|82.51|80.31|82.67|80.47|82.51|80.31|0
1645083650000|2022-02-17 07:40:50|82.62|80.42|82.56|80.36|82.73|80.53|82.56|80.36|0
1645083660000|2022-02-17 07:41:00|82.62|80.42|82.56|80.36|82.62|80.42|82.51|80.31|0
1645083670000|2022-02-17 07:41:10|82.62|80.42|82.62|80.42|82.62|80.42|82.51|80.31|0
1645083680000|2022-02-17 07:41:20|82.51|80.31|82.51|80.31|82.62|80.42|82.51|80.31|0
1645083690000|2022-02-17 07:41:30|82.4|80.2|82.51|80.31|82.51|80.31|82.4|80.2|0
1645083700000|2022-02-17 07:41:40|82.45|80.25|82.45|80.25|82.45|80.25|82.45|80.25|0
1645083710000|2022-02-17 07:41:50|82.4|80.2|82.45|80.25|82.45|80.25|82.4|80.2|0
1645083720000|2022-02-17 07:42:00|82.4|80.2|82.4|80.2|82.4|80.2|82.4|80.2|0
1645083730000|2022-02-17 07:42:10|82.34|80.14|82.4|80.2|82.4|80.2|82.34|80.14|0
1645083740000|2022-02-17 07:42:20|82.45|80.25|82.73|80.53|82.73|80.53|82.45|80.25|0
1645083750000|2022-02-17 07:42:30|82.84|80.64|82.84|80.64|82.95|80.75|82.84|80.64|0
1645083760000|2022-02-17 07:42:40|82.95|80.75|82.84|80.64|82.95|80.75|82.84|80.64|0
1645083770000|2022-02-17 07:42:50|83.06|80.86|83.28|81.08|83.28|81.08|83.06|80.86|0
1645083780000|2022-02-17 07:43:00|83.39|81.19|83.39|81.19|83.39|81.19|83.28|81.08|0
1645083790000|2022-02-17 07:43:10|83.28|81.08|83.06|80.86|83.28|81.08|83.06|80.86|0
1645083800000|2022-02-17 07:43:20|83.17|80.97|83.28|81.08|83.33|81.13|83.17|80.97|0
1645083810000|2022-02-17 07:43:30|83.17|80.97|83.17|80.97|83.17|80.97|83.17|80.97|0
1645083820000|2022-02-17 07:43:40|83.22|81.02|83.28|81.08|83.28|81.08|83.17|80.97|0
1645083830000|2022-02-17 07:43:50|83.39|81.19|83.5|81.3|83.5|81.3|83.39|81.19|0
1645083840000|2022-02-17 07:44:00|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1645083850000|2022-02-17 07:44:10|83.33|81.13|83.39|81.19|83.39|81.19|83.33|81.13|0
1645083860000|2022-02-17 07:44:20|83.5|81.3|83.55|81.35|83.55|81.35|83.5|81.3|0
1645083870000|2022-02-17 07:44:30|83.44|81.24|83.61|81.41|83.61|81.41|83.44|81.24|0
1645083880000|2022-02-17 07:44:40|83.5|81.3|83.44|81.24|83.5|81.3|83.44|81.24|0
1645083890000|2022-02-17 07:44:50|83.39|81.19|83.28|81.08|83.39|81.19|83.28|81.08|0
1645083900000|2022-02-17 07:45:00|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1645083910000|2022-02-17 07:45:10|83.28|81.08|83.28|81.08|83.28|81.08|83.28|81.08|0
1645083930000|2022-02-17 07:45:30|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1645083960000|2022-02-17 07:46:00|83.5|81.3|83.61|81.41|83.72|81.52|83.5|81.3|0
1645083970000|2022-02-17 07:46:10|83.72|81.52|83.83|81.63|83.83|81.63|83.72|81.52|0
1645083980000|2022-02-17 07:46:20|83.77|81.57|83.72|81.52|83.77|81.57|83.72|81.52|0
1645083990000|2022-02-17 07:46:30|83.61|81.41|84.17|81.97|84.17|81.97|83.61|81.41|0
1645084000000|2022-02-17 07:46:40|84.33|82.13|84.17|81.97|84.33|82.13|84.17|81.97|0
1645084010000|2022-02-17 07:46:50|84.28|82.08|84.44|82.24|84.44|82.24|84.28|82.08|0
1645084020000|2022-02-17 07:47:00|84.62|82.42|84.62|82.42|84.73|82.53|84.62|82.42|0
1645084030000|2022-02-17 07:47:10|84.5|82.3|84.5|82.3|84.5|82.3|84.39|82.19|0
1645084040000|2022-02-17 07:47:20|84.73|82.53|84.84|82.64|84.95|82.75|84.73|82.53|0
1645084050000|2022-02-17 07:47:30|84.73|82.53|84.61|82.41|84.73|82.53|84.61|82.41|0
1645084060000|2022-02-17 07:47:40|84.73|82.53|84.73|82.53|84.84|82.64|84.73|82.53|0
1645084070000|2022-02-17 07:47:50|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1645084080000|2022-02-17 07:48:00|84.5|82.3|84.5|82.3|84.5|82.3|84.39|82.19|0
1645084090000|2022-02-17 07:48:10|84.39|82.19|84.61|82.41|84.61|82.41|84.39|82.19|0
1645084100000|2022-02-17 07:48:20|84.39|82.19|84.28|82.08|84.39|82.19|84.28|82.08|0
1645084110000|2022-02-17 07:48:30|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1645084120000|2022-02-17 07:48:40|84.28|82.08|84.5|82.3|84.5|82.3|84.28|82.08|0
1645084130000|2022-02-17 07:48:50|84.73|82.53|84.5|82.3|84.73|82.53|84.5|82.3|0
1645084140000|2022-02-17 07:49:00|84.39|82.19|84.39|82.19|84.5|82.3|84.39|82.19|0
1645084150000|2022-02-17 07:49:10|84.28|82.08|83.94|81.74|84.44|82.24|83.94|81.74|0
1645084160000|2022-02-17 07:49:20|83.78|81.58|84|81.8|84|81.8|83.78|81.58|0
1645084170000|2022-02-17 07:49:30|83.89|81.69|83.89|81.69|83.89|81.69|83.89|81.69|0
1645084180000|2022-02-17 07:49:40|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1645084190000|2022-02-17 07:49:50|82.67|80.47|82.78|80.58|82.78|80.58|82.67|80.47|0
1645084210000|2022-02-17 07:50:10|82.72|80.52|82.55|80.35|82.72|80.52|82.55|80.35|0
1645084230000|2022-02-17 07:50:30|82.67|80.47|82.67|80.47|82.89|80.69|82.67|80.47|0
1645084240000|2022-02-17 07:50:40|82.55|80.35|82.55|80.35|82.66|80.46|82.55|80.35|0
1645084260000|2022-02-17 07:51:00|82.44|80.24|82.44|80.24|82.44|80.24|82.44|80.24|0
1645084270000|2022-02-17 07:51:10|82.49|80.29|82.49|80.29|82.49|80.29|82.49|80.29|0
1645084280000|2022-02-17 07:51:20|82.44|80.24|82.33|80.13|82.55|80.35|82.22|80.02|0
1645084290000|2022-02-17 07:51:30|82.22|80.02|82.38|80.18|82.38|80.18|82.22|80.02|0
1645084300000|2022-02-17 07:51:40|82.33|80.13|82.44|80.24|82.44|80.24|82.22|80.02|0
1645084320000|2022-02-17 07:52:00|82.33|80.13|82.11|79.91|82.33|80.13|82.05|79.85|0
1645084330000|2022-02-17 07:52:10|82|79.8|82.16|79.96|82.16|79.96|82|79.8|0
1645084340000|2022-02-17 07:52:20|82.33|80.13|82.22|80.02|82.33|80.13|82.22|80.02|0
1645084350000|2022-02-17 07:52:30|82.16|79.96|82.22|80.02|82.22|80.02|82.16|79.96|0
1645084360000|2022-02-17 07:52:40|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1645084370000|2022-02-17 07:52:50|82.22|80.02|81.99|79.79|82.22|80.02|81.88|79.68|0
1645084380000|2022-02-17 07:53:00|81.77|79.57|81.88|79.68|81.88|79.68|81.77|79.57|0
1645084390000|2022-02-17 07:53:10|81.99|79.79|81.88|79.68|81.99|79.79|81.88|79.68|0
1645084400000|2022-02-17 07:53:20|81.99|79.79|81.88|79.68|81.99|79.79|81.88|79.68|0
1645084410000|2022-02-17 07:53:30|81.99|79.79|81.88|79.68|81.99|79.79|81.88|79.68|0
1645084420000|2022-02-17 07:53:40|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1645084430000|2022-02-17 07:53:50|81.55|79.35|81.66|79.46|81.66|79.46|81.55|79.35|0
1645084440000|2022-02-17 07:54:00|81.55|79.35|81.66|79.46|81.66|79.46|81.55|79.35|0
1645084450000|2022-02-17 07:54:10|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1645084460000|2022-02-17 07:54:20|81.82|79.62|82.22|80.02|82.22|80.02|81.82|79.62|0
1645084470000|2022-02-17 07:54:30|81.99|79.79|81.88|79.68|81.99|79.79|81.88|79.68|0
1645084500000|2022-02-17 07:55:00|81.77|79.57|81.55|79.35|81.77|79.57|81.55|79.35|0
1645084510000|2022-02-17 07:55:10|81.66|79.46|81.66|79.46|81.66|79.46|81.66|79.46|0
1645084520000|2022-02-17 07:55:20|81.71|79.51|81.88|79.68|81.88|79.68|81.71|79.51|0
1645084530000|2022-02-17 07:55:30|82.05|79.85|81.99|79.79|82.05|79.85|81.99|79.79|0
1645084540000|2022-02-17 07:55:40|82.1|79.9|82.32|80.12|82.32|80.12|82.1|79.9|0
1645084550000|2022-02-17 07:55:50|82.44|80.24|82.32|80.12|82.44|80.24|82.32|80.12|0
1645084560000|2022-02-17 07:56:00|82.21|80.01|82.04|79.84|82.21|80.01|82.04|79.84|0
1645084570000|2022-02-17 07:56:10|82.1|79.9|82.1|79.9|82.16|79.96|82.1|79.9|0
1645084580000|2022-02-17 07:56:20|82.16|79.96|82.1|79.9|82.16|79.96|82.1|79.9|0
1645084590000|2022-02-17 07:56:30|82.15|79.95|82.44|80.24|82.44|80.24|82.15|79.95|0
1645084600000|2022-02-17 07:56:40|82.43|80.23|82.66|80.46|82.66|80.46|82.43|80.23|0
1645084610000|2022-02-17 07:56:50|82.55|80.35|82.32|80.12|82.55|80.35|82.32|80.12|0
1645084620000|2022-02-17 07:57:00|82.21|80.01|82.21|80.01|82.21|80.01|82.15|79.95|0
1645084630000|2022-02-17 07:57:10|82.27|80.07|82.27|80.07|82.27|80.07|82.27|80.07|0
1645084640000|2022-02-17 07:57:20|82.21|80.01|82.32|80.12|82.32|80.12|82.21|80.01|0
1645084650000|2022-02-17 07:57:30|82.38|80.18|82.43|80.23|82.43|80.23|82.32|80.12|0
1645084660000|2022-02-17 07:57:40|82.38|80.18|82.43|80.23|82.43|80.23|82.32|80.12|0
1645084670000|2022-02-17 07:57:50|82.32|80.12|82.21|80.01|82.32|80.12|82.21|80.01|0
1645084680000|2022-02-17 07:58:00|82.32|80.12|82.26|80.06|82.32|80.12|82.21|80.01|0
1645084690000|2022-02-17 07:58:10|82.1|79.9|81.88|79.68|82.15|79.95|81.88|79.68|0
1645084700000|2022-02-17 07:58:20|81.82|79.62|81.66|79.46|81.88|79.68|81.66|79.46|0
1645084710000|2022-02-17 07:58:30|81.99|79.79|81.55|79.35|81.99|79.79|81.55|79.35|0
1645084720000|2022-02-17 07:58:40|81.54|79.34|81.32|79.12|81.54|79.34|81.32|79.12|0
1645084730000|2022-02-17 07:58:50|81.43|79.23|81.54|79.34|81.54|79.34|81.43|79.23|0
1645084740000|2022-02-17 07:59:00|81.66|79.46|81.54|79.34|81.66|79.46|81.54|79.34|0
1645084750000|2022-02-17 07:59:10|81.32|79.12|81.43|79.23|81.54|79.34|81.32|79.12|0
1645084760000|2022-02-17 07:59:20|81.65|79.45|81.77|79.57|81.77|79.57|81.65|79.45|0
1645084770000|2022-02-17 07:59:30|81.93|79.73|82.1|79.9|82.1|79.9|81.93|79.73|0
1645084780000|2022-02-17 07:59:40|82.04|79.84|82.1|79.9|82.21|80.01|82.04|79.84|0
1645084790000|2022-02-17 07:59:50|82.32|80.12|82.48|80.28|82.54|80.34|82.32|80.12|0
1645084800000|2022-02-17 08:00:00|82.82|80.62|84.11|81.91|84.11|81.91|82.82|80.62|0
1645084810000|2022-02-17 08:00:10|84.34|82.14|84.34|82.14|84.45|82.25|84|81.8|0
1645084820000|2022-02-17 08:00:20|84.22|82.02|84.22|82.02|84.39|82.19|84.22|82.02|0
1645084830000|2022-02-17 08:00:30|84.34|82.14|84.11|81.91|84.5|82.3|84.11|81.91|0
1645084840000|2022-02-17 08:00:40|83.94|81.74|84|81.8|84|81.8|83.89|81.69|0
1645084850000|2022-02-17 08:00:50|84.56|82.36|84.79|82.59|84.79|82.59|84.56|82.36|0
1645084860000|2022-02-17 08:01:00|84.45|82.25|84|81.8|84.45|82.25|84|81.8|0
1645084870000|2022-02-17 08:01:10|83.77|81.57|82.66|80.46|83.77|81.57|82.66|80.46|0
1645084880000|2022-02-17 08:01:20|83.22|81.02|83.28|81.08|83.28|81.08|83.22|81.02|0
1645084890000|2022-02-17 08:01:30|83.34|81.14|83.56|81.36|83.56|81.36|83.16|80.96|0
1645084900000|2022-02-17 08:01:40|83.67|81.47|84.01|81.81|84.24|82.04|83.67|81.47|0
1645084910000|2022-02-17 08:01:50|83.9|81.7|84.13|81.93|84.13|81.93|83.9|81.7|0
1645084920000|2022-02-17 08:02:00|83.9|81.7|83.61|81.41|83.9|81.7|83.56|81.36|0
1645084930000|2022-02-17 08:02:10|84.24|82.04|84.24|82.04|84.47|82.27|84.24|82.04|0
1645084940000|2022-02-17 08:02:20|84.18|81.98|83.95|81.75|84.18|81.98|83.79|81.59|0
1645084950000|2022-02-17 08:02:30|83.9|81.7|83.79|81.59|83.95|81.75|83.79|81.59|0
1645084960000|2022-02-17 08:02:40|84.13|81.93|84.24|82.04|84.24|82.04|84.13|81.93|0
1645084970000|2022-02-17 08:02:50|84.47|82.27|84.47|82.27|84.47|82.27|84.24|82.04|0
1645084980000|2022-02-17 08:03:00|84.58|82.38|84.01|81.81|84.58|82.38|84.01|81.81|0
1645085000000|2022-02-17 08:03:20|84.07|81.87|84.18|81.98|84.18|81.98|84.01|81.81|0
1645085010000|2022-02-17 08:03:30|84.13|81.93|84.01|81.81|84.13|81.93|84.01|81.81|0
1645085020000|2022-02-17 08:03:40|83.9|81.7|84.35|82.15|84.35|82.15|83.67|81.47|0
1645085030000|2022-02-17 08:03:50|84.47|82.27|84.41|82.21|84.47|82.27|84.41|82.21|0
1645085040000|2022-02-17 08:04:00|84.29|82.09|83.9|81.7|84.29|82.09|83.9|81.7|0
1645085050000|2022-02-17 08:04:10|84.01|81.81|83.84|81.64|84.01|81.81|83.84|81.64|0
1645085060000|2022-02-17 08:04:20|83.78|81.58|83.56|81.36|83.78|81.58|83.56|81.36|0
1645085070000|2022-02-17 08:04:30|83.5|81.3|83.61|81.41|83.67|81.47|83.5|81.3|0
1645085080000|2022-02-17 08:04:40|83.78|81.58|83.78|81.58|83.78|81.58|83.44|81.24|0
1645085090000|2022-02-17 08:04:50|83.84|81.64|84.01|81.81|84.01|81.81|83.84|81.64|0
1645085100000|2022-02-17 08:05:00|83.7|81.9|83.7|81.9|83.7|81.9|83.47|81.67|0
1645085110000|2022-02-17 08:05:10|84.04|82.24|84.43|82.63|84.43|82.63|84.04|82.24|0
1645085120000|2022-02-17 08:05:20|84.55|82.75|84.26|82.46|84.55|82.75|84.26|82.46|0
1645085130000|2022-02-17 08:05:30|84.32|82.52|83.86|82.06|84.32|82.52|83.86|82.06|0
1645085140000|2022-02-17 08:05:40|83.81|82.01|83.24|81.44|83.81|82.01|83.24|81.44|0
1645085150000|2022-02-17 08:05:50|83.36|81.56|83.47|81.67|83.7|81.9|83.36|81.56|0
1645085160000|2022-02-17 08:06:00|83.7|81.9|83.7|81.9|83.7|81.9|83.47|81.67|0
1645085170000|2022-02-17 08:06:10|83.64|81.84|83.47|81.67|83.7|81.9|83.47|81.67|0
1645085180000|2022-02-17 08:06:20|83.58|81.78|83.81|82.01|83.81|82.01|83.58|81.78|0
1645085190000|2022-02-17 08:06:30|83.92|82.12|83.86|82.06|83.92|82.12|83.7|81.9|0
1645085200000|2022-02-17 08:06:40|83.92|82.12|83.69|81.89|83.92|82.12|83.69|81.89|0
1645085210000|2022-02-17 08:06:50|83.81|82.01|83.64|81.84|83.81|82.01|83.58|81.78|0
1645085220000|2022-02-17 08:07:00|83.75|81.95|83.47|81.67|83.75|81.95|83.41|81.61|0
1645085230000|2022-02-17 08:07:10|83.24|81.44|83.02|81.22|83.24|81.44|83.02|81.22|0
1645085240000|2022-02-17 08:07:20|83.13|81.33|83.69|81.89|83.69|81.89|83.13|81.33|0
1645085250000|2022-02-17 08:07:30|83.86|82.06|83.52|81.72|83.86|82.06|83.52|81.72|0
1645085260000|2022-02-17 08:07:40|83.58|81.78|83.13|81.33|83.58|81.78|83.02|81.22|0
1645085270000|2022-02-17 08:07:50|83.07|81.27|83.35|81.55|83.35|81.55|83.07|81.27|0
1645085280000|2022-02-17 08:08:00|83.41|81.61|83.75|81.95|83.75|81.95|83.35|81.55|0
1645085290000|2022-02-17 08:08:10|83.58|81.78|83.41|81.61|83.69|81.89|83.41|81.61|0
1645085300000|2022-02-17 08:08:20|83.35|81.55|83.13|81.33|83.35|81.55|83.13|81.33|0
1645085310000|2022-02-17 08:08:30|83.01|81.21|83.01|81.21|83.01|81.21|83.01|81.21|0
1645085320000|2022-02-17 08:08:40|83.35|81.55|83.63|81.83|83.63|81.83|83.24|81.44|0
1645085330000|2022-02-17 08:08:50|83.69|81.89|83.58|81.78|83.81|82.01|83.58|81.78|0
1645085340000|2022-02-17 08:09:00|83.52|81.72|84.15|82.35|84.15|82.35|83.52|81.72|0
1645085350000|2022-02-17 08:09:10|84.03|82.23|84.15|82.35|84.15|82.35|84.03|82.23|0
1645085360000|2022-02-17 08:09:20|84.03|82.23|84.03|82.23|84.03|82.23|83.81|82.01|0
1645085370000|2022-02-17 08:09:30|84.15|82.35|84.49|82.69|84.49|82.69|84.15|82.35|0
1645085380000|2022-02-17 08:09:40|84.72|82.92|84.94|83.14|84.94|83.14|84.72|82.92|0
1645085390000|2022-02-17 08:09:50|84.72|82.92|84.83|83.03|84.83|83.03|84.72|82.92|0
1645085400000|2022-02-17 08:10:00|84.94|83.14|84.94|83.14|85.06|83.26|84.94|83.14|0
1645085410000|2022-02-17 08:10:10|85.06|83.26|85.4|83.6|85.4|83.6|84.94|83.14|0
1645085420000|2022-02-17 08:10:20|85.29|83.49|84.83|83.03|85.29|83.49|84.83|83.03|0
1645085430000|2022-02-17 08:10:30|84.6|82.8|84.49|82.69|84.65|82.85|84.49|82.69|0
1645085440000|2022-02-17 08:10:40|84.43|82.63|84.6|82.8|84.6|82.8|84.43|82.63|0
1645085450000|2022-02-17 08:10:50|84.65|82.85|84.83|83.03|84.94|83.14|84.65|82.85|0
1645085460000|2022-02-17 08:11:00|85.06|83.26|85.23|83.43|85.29|83.49|85.06|83.26|0
1645085470000|2022-02-17 08:11:10|85.29|83.49|85.06|83.26|85.29|83.49|85.06|83.26|0
1645085480000|2022-02-17 08:11:20|85.17|83.37|85.4|83.6|85.4|83.6|85.06|83.26|0
1645085490000|2022-02-17 08:11:30|85.29|83.49|85.06|83.26|85.29|83.49|85.06|83.26|0
1645085500000|2022-02-17 08:11:40|84.94|83.14|84.94|83.14|84.94|83.14|84.94|83.14|0
1645085510000|2022-02-17 08:11:50|84.88|83.08|84.26|82.46|84.88|83.08|84.26|82.46|0
1645085520000|2022-02-17 08:12:00|84.48|82.68|84.48|82.68|84.48|82.68|84.48|82.68|0
1645085530000|2022-02-17 08:12:10|84.37|82.57|84.42|82.62|84.42|82.62|84.37|82.57|0
1645085540000|2022-02-17 08:12:20|84.37|82.57|84.26|82.46|84.37|82.57|84.14|82.34|0
1645085550000|2022-02-17 08:12:30|84.37|82.57|84.48|82.68|84.48|82.68|84.14|82.34|0
1645085560000|2022-02-17 08:12:40|84.6|82.8|84.54|82.74|84.6|82.8|84.48|82.68|0
1645085570000|2022-02-17 08:12:50|84.48|82.68|84.48|82.68|84.6|82.8|84.48|82.68|0
1645085580000|2022-02-17 08:13:00|84.54|82.74|84.26|82.46|84.54|82.74|84.2|82.4|0
1645085590000|2022-02-17 08:13:10|84.42|82.62|84.88|83.08|84.88|83.08|84.42|82.62|0
1645085600000|2022-02-17 08:13:20|84.83|83.03|84.71|82.91|84.83|83.03|84.6|82.8|0
1645085610000|2022-02-17 08:13:30|84.6|82.8|84.03|82.23|84.6|82.8|83.91|82.11|0
1645085620000|2022-02-17 08:13:40|83.91|82.11|83.69|81.89|83.91|82.11|83.69|81.89|0
1645085630000|2022-02-17 08:13:50|83.57|81.77|83.69|81.89|83.69|81.89|83.51|81.71|0
1645085640000|2022-02-17 08:14:00|83.57|81.77|83.35|81.55|83.57|81.77|83.35|81.55|0
1645085650000|2022-02-17 08:14:10|83.57|81.77|83.57|81.77|83.63|81.83|83.51|81.71|0
1645085660000|2022-02-17 08:14:20|83.69|81.89|83.35|81.55|83.69|81.89|83.35|81.55|0
1645085670000|2022-02-17 08:14:30|83.46|81.66|83.46|81.66|83.46|81.66|83.35|81.55|0
1645085680000|2022-02-17 08:14:40|83.35|81.55|83.57|81.77|83.57|81.77|83.35|81.55|0
1645085690000|2022-02-17 08:14:50|83.69|81.89|83.46|81.66|83.69|81.89|83.4|81.6|0
1645085700000|2022-02-17 08:15:00|83.57|81.77|83.35|81.55|83.57|81.77|83.35|81.55|0
1645085710000|2022-02-17 08:15:10|83.12|81.32|83.01|81.21|83.12|81.32|82.89|81.09|0
1645085720000|2022-02-17 08:15:20|82.89|81.09|82.78|80.98|82.89|81.09|82.67|80.87|0
1645085730000|2022-02-17 08:15:30|82.67|80.87|82.78|80.98|82.78|80.98|82.67|80.87|0
1645085740000|2022-02-17 08:15:40|82.89|81.09|82.78|80.98|82.89|81.09|82.67|80.87|0
1645085750000|2022-02-17 08:15:50|82.67|80.87|82.33|80.53|82.67|80.87|82.33|80.53|0
1645085760000|2022-02-17 08:16:00|82.44|80.64|82.56|80.76|82.56|80.76|82.44|80.64|0
1645085770000|2022-02-17 08:16:10|82.78|80.98|82.78|80.98|83.01|81.21|82.67|80.87|0
1645085780000|2022-02-17 08:16:20|82.89|81.09|83.01|81.21|83.01|81.21|82.78|80.98|0
1645085790000|2022-02-17 08:16:30|82.89|81.09|82.89|81.09|82.89|81.09|82.89|81.09|0
1645085800000|2022-02-17 08:16:40|81.66|79.86|80.88|79.08|81.66|79.86|80.88|79.08|0
1645085810000|2022-02-17 08:16:50|80.82|79.02|81.27|79.47|81.27|79.47|80.82|79.02|0
1645085820000|2022-02-17 08:17:00|81.38|79.58|81.77|79.97|81.77|79.97|81.38|79.58|0
1645085830000|2022-02-17 08:17:10|81.55|79.75|81.88|80.08|81.99|80.19|81.55|79.75|0
1645085840000|2022-02-17 08:17:20|81.6|79.8|81.44|79.64|81.66|79.86|81.38|79.58|0
1645085850000|2022-02-17 08:17:30|81.21|79.41|81.44|79.64|81.44|79.64|81.21|79.41|0
1645085860000|2022-02-17 08:17:40|81.55|79.75|81.99|80.19|81.99|80.19|81.55|79.75|0
1645085870000|2022-02-17 08:17:50|81.88|80.08|82.05|80.25|82.1|80.3|81.88|80.08|0
1645085880000|2022-02-17 08:18:00|82.22|80.42|82.1|80.3|82.22|80.42|82.1|80.3|0
1645085890000|2022-02-17 08:18:10|82.05|80.25|81.55|79.75|82.1|80.3|81.55|79.75|0
1645085900000|2022-02-17 08:18:20|81.71|79.91|81.88|80.08|81.99|80.19|81.71|79.91|0
1645085910000|2022-02-17 08:18:30|81.99|80.19|81.77|79.97|81.99|80.19|81.71|79.91|0
1645085920000|2022-02-17 08:18:40|81.66|79.86|81.49|79.69|81.66|79.86|81.32|79.52|0
1645085930000|2022-02-17 08:18:50|81.43|79.63|81.32|79.52|81.43|79.63|81.32|79.52|0
1645085940000|2022-02-17 08:19:00|81.38|79.58|81.54|79.74|81.54|79.74|81.32|79.52|0
1645085950000|2022-02-17 08:19:10|81.43|79.63|81.54|79.74|81.54|79.74|81.38|79.58|0
1645085960000|2022-02-17 08:19:20|81.77|79.97|81.77|79.97|81.88|80.08|81.77|79.97|0
1645085970000|2022-02-17 08:19:30|81.99|80.19|81.6|79.8|81.99|80.19|81.6|79.8|0
1645085980000|2022-02-17 08:19:40|81.54|79.74|81.21|79.41|81.54|79.74|81.21|79.41|0
1645085990000|2022-02-17 08:19:50|81.15|79.35|81.32|79.52|81.32|79.52|81.1|79.3|0
1645086000000|2022-02-17 08:20:00|81.1|79.3|81.43|79.63|81.43|79.63|81.1|79.3|0
1645086010000|2022-02-17 08:20:10|82.21|80.41|82.21|80.41|82.27|80.47|82.21|80.41|0
1645086020000|2022-02-17 08:20:20|82.33|80.53|81.99|80.19|82.33|80.53|81.99|80.19|0
1645086030000|2022-02-17 08:20:30|81.77|79.97|81.88|80.08|81.88|80.08|81.65|79.85|0
1645086040000|2022-02-17 08:20:40|82.21|80.41|82.04|80.24|82.21|80.41|82.04|80.24|0
1645086050000|2022-02-17 08:20:50|82.16|80.36|82.16|80.36|82.21|80.41|82.16|80.36|0
1645086060000|2022-02-17 08:21:00|82.27|80.47|81.88|80.08|82.27|80.47|81.71|79.91|0
1645086070000|2022-02-17 08:21:10|82.04|80.24|82.1|80.3|82.21|80.41|82.04|80.24|0
1645086080000|2022-02-17 08:21:20|81.88|80.08|81.99|80.19|81.99|80.19|81.88|80.08|0
1645086090000|2022-02-17 08:21:30|82.1|80.3|82.1|80.3|82.1|80.3|82.1|80.3|0
1645086100000|2022-02-17 08:21:40|82.21|80.41|82.15|80.35|82.21|80.41|82.15|80.35|0
1645086110000|2022-02-17 08:21:50|82.32|80.52|82.1|80.3|82.32|80.52|82.1|80.3|0
1645086120000|2022-02-17 08:22:00|82.21|80.41|81.65|79.85|82.21|80.41|81.65|79.85|0
1645086130000|2022-02-17 08:22:10|81.76|79.96|82.32|80.52|82.32|80.52|81.76|79.96|0
1645086140000|2022-02-17 08:22:20|82.27|80.47|81.99|80.19|82.27|80.47|81.76|79.96|0
1645086150000|2022-02-17 08:22:30|81.76|79.96|82.1|80.3|82.1|80.3|81.76|79.96|0
1645086160000|2022-02-17 08:22:40|81.88|80.08|81.99|80.19|81.99|80.19|81.88|80.08|0
1645086170000|2022-02-17 08:22:50|81.88|80.08|81.99|80.19|81.99|80.19|81.88|80.08|0
1645086180000|2022-02-17 08:23:00|81.82|80.02|81.76|79.96|81.82|80.02|81.65|79.85|0
1645086190000|2022-02-17 08:23:10|81.82|80.02|81.43|79.63|81.82|80.02|81.43|79.63|0
1645086200000|2022-02-17 08:23:20|81.37|79.57|81.43|79.63|81.43|79.63|81.37|79.57|0
1645086210000|2022-02-17 08:23:30|81.54|79.74|81.37|79.57|81.54|79.74|81.32|79.52|0
1645086220000|2022-02-17 08:23:40|81.54|79.74|81.76|79.96|81.87|80.07|81.54|79.74|0
1645086230000|2022-02-17 08:23:50|81.54|79.74|81.76|79.96|81.76|79.96|81.54|79.74|0
1645086240000|2022-02-17 08:24:00|81.32|79.52|81.32|79.52|81.32|79.52|81.32|79.52|0
1645086250000|2022-02-17 08:24:10|81.43|79.63|81.54|79.74|81.59|79.79|81.43|79.63|0
1645086260000|2022-02-17 08:24:20|81.48|79.68|81.32|79.52|81.48|79.68|81.32|79.52|0
1645086270000|2022-02-17 08:24:30|81.26|79.46|80.65|78.85|81.26|79.46|80.65|78.85|0
1645086280000|2022-02-17 08:24:40|80.76|78.96|80.98|79.18|81.09|79.29|80.76|78.96|0
1645086290000|2022-02-17 08:24:50|80.87|79.07|80.98|79.18|80.98|79.18|80.87|79.07|0
1645086300000|2022-02-17 08:25:00|80.87|79.07|81.32|79.52|81.32|79.52|80.87|79.07|0
1645086310000|2022-02-17 08:25:10|81.43|79.63|81.09|79.29|81.43|79.63|81.09|79.29|0
1645086320000|2022-02-17 08:25:20|80.98|79.18|80.98|79.18|81.09|79.29|80.98|79.18|0
1645086330000|2022-02-17 08:25:30|80.87|79.07|80.92|79.12|80.98|79.18|80.87|79.07|0
1645086340000|2022-02-17 08:25:40|80.81|79.01|80.54|78.74|80.81|79.01|80.48|78.68|0
1645086350000|2022-02-17 08:25:50|80.32|78.52|80.48|78.68|80.48|78.68|80.32|78.52|0
1645086360000|2022-02-17 08:26:00|80.43|78.63|80.43|78.63|80.54|78.74|80.43|78.63|0
1645086370000|2022-02-17 08:26:10|80.37|78.57|80.87|79.07|80.87|79.07|80.37|78.57|0
1645086380000|2022-02-17 08:26:20|80.92|79.12|80.54|78.74|80.92|79.12|80.54|78.74|0
1645086390000|2022-02-17 08:26:30|80.43|78.63|80.37|78.57|80.43|78.63|80.32|78.52|0
1645086400000|2022-02-17 08:26:40|80.43|78.63|79.33|77.53|80.43|78.63|79.33|77.53|0
1645086410000|2022-02-17 08:26:50|77.8|76|76.94|75.14|78.07|76.27|76.73|74.93|0
1645086420000|2022-02-17 08:27:00|77.26|75.46|75.56|73.76|77.26|75.46|75.45|73.65|0
1645086430000|2022-02-17 08:27:10|74.29|72.49|75.08|73.28|75.08|73.28|74.29|72.49|0
1645086440000|2022-02-17 08:27:20|75.29|73.49|75.34|73.54|75.77|73.97|75.13|73.33|0
1645086450000|2022-02-17 08:27:30|75.5|73.7|75.24|73.44|75.5|73.7|74.82|73.02|0
1645086460000|2022-02-17 08:27:40|75.03|73.23|75.03|73.23|75.13|73.33|74.92|73.12|0
1645086470000|2022-02-17 08:27:50|75.24|73.44|75.29|73.49|75.61|73.81|75.03|73.23|0
1645086480000|2022-02-17 08:28:00|75.45|73.65|74.71|72.91|75.45|73.65|74.71|72.91|0
1645086490000|2022-02-17 08:28:10|74.92|73.12|73.87|72.07|74.92|73.12|73.87|72.07|0
1645086500000|2022-02-17 08:28:20|71.81|70.01|76.83|75.03|76.83|75.03|71.81|70.01|0
1645086510000|2022-02-17 08:28:30|76.61|74.81|76.82|75.02|76.83|75.03|76.51|74.71|0
1645086520000|2022-02-17 08:28:40|76.51|74.71|77.14|75.34|77.14|75.34|76.51|74.71|0
1645086530000|2022-02-17 08:28:50|77.04|75.24|78.09|76.29|78.09|76.29|77.04|75.24|0
1645086540000|2022-02-17 08:29:00|78.73|76.93|76.87|75.07|78.73|76.93|76.87|75.07|0
1645086550000|2022-02-17 08:29:10|77.09|75.29|77.14|75.34|77.14|75.34|77.09|75.29|0
1645086560000|2022-02-17 08:29:20|77.03|75.23|77.14|75.34|77.14|75.34|76.56|74.76|0
1645086570000|2022-02-17 08:29:30|77.56|75.76|77.99|76.19|77.99|76.19|77.56|75.76|0
1645086580000|2022-02-17 08:29:40|78.2|76.4|77.77|75.97|78.2|76.4|77.56|75.76|0
1645086590000|2022-02-17 08:29:50|77.56|75.76|78.41|76.61|78.46|76.66|77.56|75.76|0
1645086600000|2022-02-17 08:30:00|77.99|76.19|78.36|76.56|78.36|76.56|77.99|76.19|0
1645086610000|2022-02-17 08:30:10|78.2|76.4|78.36|76.56|78.52|76.72|78.2|76.4|0
1645086620000|2022-02-17 08:30:20|78.73|76.93|79.27|77.47|79.27|77.47|78.73|76.93|0
1645086630000|2022-02-17 08:30:30|79.11|77.31|79.05|77.25|79.16|77.36|79|77.2|0
1645086640000|2022-02-17 08:30:40|79|77.2|79.21|77.41|79.21|77.41|79|77.2|0
1645086650000|2022-02-17 08:30:50|79.7|77.9|79.05|77.25|79.7|77.9|79.05|77.25|0
1645086660000|2022-02-17 08:31:00|79.11|77.31|79.16|77.36|79.16|77.36|79.11|77.31|0
1645086670000|2022-02-17 08:31:10|78.95|77.15|78.52|76.72|78.95|77.15|78.52|76.72|0
1645086680000|2022-02-17 08:31:20|78.73|76.93|79.7|77.9|79.7|77.9|78.73|76.93|0
1645086690000|2022-02-17 08:31:30|80.13|78.33|79.38|77.58|80.13|78.33|79.38|77.58|0
1645086700000|2022-02-17 08:31:40|79.59|77.79|80.07|78.27|80.13|78.33|79.59|77.79|0
1645086710000|2022-02-17 08:31:50|79.81|78.01|79.48|77.68|79.81|78.01|79.48|77.68|0
1645086720000|2022-02-17 08:32:00|79.7|77.9|79.59|77.79|79.7|77.9|79.59|77.79|0
1645086730000|2022-02-17 08:32:10|79.75|77.95|79.75|77.95|79.86|78.06|79.7|77.9|0
1645086740000|2022-02-17 08:32:20|79.59|77.79|79.81|78.01|79.81|78.01|79.59|77.79|0
1645086750000|2022-02-17 08:32:30|79.91|78.11|80.67|78.87|80.89|79.09|79.91|78.11|0
1645086760000|2022-02-17 08:32:40|80.89|79.09|80.51|78.71|80.89|79.09|80.51|78.71|0
1645086770000|2022-02-17 08:32:50|80.35|78.55|80.45|78.65|80.62|78.82|80.35|78.55|0
1645086780000|2022-02-17 08:33:00|80.24|78.44|80.45|78.65|80.45|78.65|80.13|78.33|0
1645086790000|2022-02-17 08:33:10|80.24|78.44|80.24|78.44|80.24|78.44|80.13|78.33|0
1645086800000|2022-02-17 08:33:20|80.35|78.55|79.59|77.79|80.35|78.55|79.59|77.79|0
1645086810000|2022-02-17 08:33:30|79.53|77.73|79.75|77.95|79.75|77.95|79.53|77.73|0
1645086820000|2022-02-17 08:33:40|79.8|78|79.53|77.73|79.8|78|79.53|77.73|0
1645086830000|2022-02-17 08:33:50|79.48|77.68|79.42|77.62|79.48|77.68|79.42|77.62|0
1645086840000|2022-02-17 08:34:00|79.48|77.68|79.05|77.25|79.48|77.68|79.05|77.25|0
1645086850000|2022-02-17 08:34:10|78.84|77.04|78.62|76.82|78.84|77.04|78.51|76.71|0
1645086860000|2022-02-17 08:34:20|78.78|76.98|79.05|77.25|79.16|77.36|78.78|76.98|0
1645086870000|2022-02-17 08:34:30|78.51|76.71|78.73|76.93|78.73|76.93|78.51|76.71|0
1645086880000|2022-02-17 08:34:40|79.05|77.25|78.62|76.82|79.05|77.25|78.62|76.82|0
1645086890000|2022-02-17 08:34:50|78.73|76.93|78.3|76.5|78.73|76.93|78.19|76.39|0
1645086900000|2022-02-17 08:35:00|78.62|76.82|77.77|75.97|78.62|76.82|77.77|75.97|0
1645086910000|2022-02-17 08:35:10|77.56|75.76|77.77|75.97|78.03|76.23|77.56|75.76|0
1645086920000|2022-02-17 08:35:20|77.56|75.76|77.56|75.76|77.56|75.76|77.34|75.54|0
1645086930000|2022-02-17 08:35:30|77.5|75.7|76.92|75.12|77.5|75.7|76.92|75.12|0
1645086940000|2022-02-17 08:35:40|77.18|75.38|77.18|75.38|77.18|75.38|77.18|75.38|0
1645086950000|2022-02-17 08:35:50|77.08|75.28|76.61|74.81|77.08|75.28|76.5|74.7|0
1645086960000|2022-02-17 08:36:00|76.5|74.7|76.5|74.7|76.71|74.91|76.4|74.6|0
1645086970000|2022-02-17 08:36:10|77.03|75.23|76.92|75.12|77.03|75.23|76.92|75.12|0
1645086980000|2022-02-17 08:36:20|77.08|75.28|77.45|75.65|77.45|75.65|76.97|75.17|0
1645086990000|2022-02-17 08:36:30|77.39|75.59|77.13|75.33|77.45|75.65|77.13|75.33|0
1645087000000|2022-02-17 08:36:40|77.24|75.44|77.66|75.86|77.66|75.86|77.24|75.44|0
1645087010000|2022-02-17 08:36:50|78.09|76.29|78.73|76.93|78.73|76.93|78.09|76.29|0
1645087020000|2022-02-17 08:37:00|78.62|76.82|78.19|76.39|78.62|76.82|78.19|76.39|0
1645087030000|2022-02-17 08:37:10|78.73|76.93|78.88|77.08|78.88|77.08|78.72|76.92|0
1645087040000|2022-02-17 08:37:20|78.72|76.92|78.4|76.6|78.72|76.92|78.14|76.34|0
1645087050000|2022-02-17 08:37:30|78.3|76.5|78.08|76.28|78.3|76.5|78.08|76.28|0
1645087060000|2022-02-17 08:37:40|78.14|76.34|78.03|76.23|78.14|76.34|77.98|76.18|0
1645087070000|2022-02-17 08:37:50|78.08|76.28|78.51|76.71|78.51|76.71|78.08|76.28|0
1645087080000|2022-02-17 08:38:00|78.62|76.82|78.94|77.14|78.94|77.14|78.62|76.82|0
1645087090000|2022-02-17 08:38:10|78.72|76.92|79.26|77.46|79.26|77.46|78.72|76.92|0
1645087100000|2022-02-17 08:38:20|79.37|77.57|79.69|77.89|79.69|77.89|79.37|77.57|0
1645087110000|2022-02-17 08:38:30|79.37|77.57|79.15|77.35|79.37|77.57|79.15|77.35|0
1645087120000|2022-02-17 08:38:40|79.04|77.24|79.26|77.46|79.26|77.46|79.04|77.24|0
1645087130000|2022-02-17 08:38:50|79.8|78|80.01|78.21|80.01|78.21|79.8|78|0
1645087140000|2022-02-17 08:39:00|79.91|78.11|79.85|78.05|79.91|78.11|79.8|78|0
1645087150000|2022-02-17 08:39:10|79.8|78|79.47|77.67|79.8|78|79.42|77.62|0
1645087160000|2022-02-17 08:39:20|79.37|77.57|79.15|77.35|79.37|77.57|79.15|77.35|0
1645087170000|2022-02-17 08:39:30|79.26|77.46|79.42|77.62|79.42|77.62|79.26|77.46|0
1645087180000|2022-02-17 08:39:40|79.31|77.51|79.26|77.46|79.31|77.51|79.26|77.46|0
1645087190000|2022-02-17 08:39:50|79.58|77.78|79.69|77.89|79.9|78.1|79.58|77.78|0
1645087200000|2022-02-17 08:40:00|79.37|77.57|79.31|77.51|79.47|77.67|79.31|77.51|0
1645087210000|2022-02-17 08:40:10|79.15|77.35|79.15|77.35|79.15|77.35|79.15|77.35|0
1645087220000|2022-02-17 08:40:20|79.36|77.56|79.2|77.4|79.36|77.56|79.2|77.4|0
1645087230000|2022-02-17 08:40:30|79.36|77.56|78.99|77.19|79.69|77.89|78.99|77.19|0
1645087240000|2022-02-17 08:40:40|79.15|77.35|79.58|77.78|79.58|77.78|79.15|77.35|0
1645087250000|2022-02-17 08:40:50|79.47|77.67|79.04|77.24|79.47|77.67|79.04|77.24|0
1645087260000|2022-02-17 08:41:00|78.83|77.03|79.04|77.24|79.15|77.35|78.83|77.03|0
1645087270000|2022-02-17 08:41:10|78.93|77.13|78.72|76.92|78.93|77.13|78.72|76.92|0
1645087280000|2022-02-17 08:41:20|78.61|76.81|78.88|77.08|78.88|77.08|78.51|76.71|0
1645087290000|2022-02-17 08:41:30|79.04|77.24|79.09|77.29|79.09|77.29|78.93|77.13|0
1645087300000|2022-02-17 08:41:40|79.15|77.35|79.04|77.24|79.15|77.35|78.93|77.13|0
1645087310000|2022-02-17 08:41:50|78.93|77.13|79.15|77.35|79.26|77.46|78.93|77.13|0
1645087320000|2022-02-17 08:42:00|79.2|77.4|79.2|77.4|79.47|77.67|79.15|77.35|0
1645087330000|2022-02-17 08:42:10|79.15|77.35|79.2|77.4|79.2|77.4|79.15|77.35|0
1645087340000|2022-02-17 08:42:20|79.26|77.46|79.15|77.35|79.26|77.46|79.04|77.24|0
1645087350000|2022-02-17 08:42:30|79.04|77.24|79.58|77.78|79.58|77.78|79.04|77.24|0
1645087360000|2022-02-17 08:42:40|79.52|77.72|79.58|77.78|79.58|77.78|79.41|77.61|0
1645087370000|2022-02-17 08:42:50|79.41|77.61|79.58|77.78|79.58|77.78|79.36|77.56|0
1645087380000|2022-02-17 08:43:00|79.95|78.15|80.01|78.21|80.12|78.32|79.95|78.15|0
1645087390000|2022-02-17 08:43:10|80.12|78.32|79.58|77.78|80.12|78.32|79.58|77.78|0
1645087400000|2022-02-17 08:43:20|79.36|77.56|79.58|77.78|79.68|77.88|79.36|77.56|0
1645087410000|2022-02-17 08:43:30|79.63|77.83|79.68|77.88|79.68|77.88|79.58|77.78|0
1645087420000|2022-02-17 08:43:40|79.63|77.83|79.68|77.88|79.68|77.88|79.58|77.78|0
1645087430000|2022-02-17 08:43:50|79.9|78.1|79.47|77.67|79.9|78.1|79.47|77.67|0
1645087440000|2022-02-17 08:44:00|79.36|77.56|79.47|77.67|79.47|77.67|79.36|77.56|0
1645087450000|2022-02-17 08:44:10|79.58|77.78|79.58|77.78|79.68|77.88|79.58|77.78|0
1645087460000|2022-02-17 08:44:20|79.79|77.99|79.68|77.88|79.79|77.99|79.68|77.88|0
1645087470000|2022-02-17 08:44:30|79.79|77.99|80.01|78.21|80.01|78.21|79.79|77.99|0
1645087480000|2022-02-17 08:44:40|79.36|77.56|79.47|77.67|79.47|77.67|79.36|77.56|0
1645087490000|2022-02-17 08:44:50|79.57|77.77|79.25|77.45|79.57|77.77|79.25|77.45|0
1645087500000|2022-02-17 08:45:00|79.04|77.24|78.93|77.13|79.04|77.24|78.87|77.07|0
1645087510000|2022-02-17 08:45:10|79.04|77.24|79.36|77.56|79.36|77.56|79.04|77.24|0
1645087520000|2022-02-17 08:45:20|79.47|77.67|79.25|77.45|79.47|77.67|79.25|77.45|0
1645087530000|2022-02-17 08:45:30|79.2|77.4|78.82|77.02|79.2|77.4|78.82|77.02|0
1645087540000|2022-02-17 08:45:40|78.77|76.97|78.61|76.81|78.77|76.97|78.61|76.81|0
1645087550000|2022-02-17 08:45:50|78.55|76.75|78.61|76.81|78.61|76.81|78.5|76.7|0
1645087560000|2022-02-17 08:46:00|78.5|76.7|78.45|76.65|78.5|76.7|78.45|76.65|0
1645087570000|2022-02-17 08:46:10|78.61|76.81|78.07|76.27|78.61|76.81|77.97|76.17|0
1645087580000|2022-02-17 08:46:20|77.86|76.06|77.65|75.85|77.86|76.06|77.49|75.69|0
1645087590000|2022-02-17 08:46:30|77.75|75.95|77.33|75.53|77.75|75.95|77.33|75.53|0
1645087600000|2022-02-17 08:46:40|77.23|75.43|77.17|75.37|77.23|75.43|77.17|75.37|0
1645087610000|2022-02-17 08:46:50|77.06|75.26|76.49|74.69|77.06|75.26|76.49|74.69|0
1645087620000|2022-02-17 08:47:00|76.8|75|76.59|74.79|76.8|75|76.49|74.69|0
1645087630000|2022-02-17 08:47:10|76.8|75|76.07|74.27|76.8|75|76.07|74.27|0
1645087640000|2022-02-17 08:47:20|76.43|74.63|75.65|73.85|76.43|74.63|75.65|73.85|0
1645087650000|2022-02-17 08:47:30|75.08|73.28|75.55|73.75|75.55|73.75|75.08|73.28|0
1645087660000|2022-02-17 08:47:40|75.44|73.64|76.17|74.37|76.17|74.37|75.44|73.64|0
1645087670000|2022-02-17 08:47:50|75.75|73.95|75.55|73.75|75.75|73.95|75.34|73.54|0
1645087680000|2022-02-17 08:48:00|75.86|74.06|76.91|75.11|76.91|75.11|75.86|74.06|0
1645087690000|2022-02-17 08:48:10|77.27|75.47|76.91|75.11|77.27|75.47|76.91|75.11|0
1645087700000|2022-02-17 08:48:20|77.12|75.32|77.7|75.9|77.7|75.9|77.01|75.21|0
1645087710000|2022-02-17 08:48:30|77.8|76|77.65|75.85|77.8|76|77.59|75.79|0
1645087720000|2022-02-17 08:48:40|77.75|75.95|77.96|76.16|77.96|76.16|77.75|75.95|0
1645087730000|2022-02-17 08:48:50|77.75|75.95|78.07|76.27|78.07|76.27|77.75|75.95|0
1645087740000|2022-02-17 08:49:00|77.86|76.06|77.65|75.85|77.86|76.06|77.65|75.85|0
1645087750000|2022-02-17 08:49:10|77.54|75.74|77.54|75.74|77.59|75.79|77.54|75.74|0
1645087760000|2022-02-17 08:49:20|77.65|75.85|77.86|76.06|77.86|76.06|77.43|75.63|0
1645087770000|2022-02-17 08:49:30|77.65|75.85|77.06|75.26|77.65|75.85|77.06|75.26|0
1645087780000|2022-02-17 08:49:40|77.27|75.47|77.43|75.63|77.43|75.63|77.27|75.47|0
1645087790000|2022-02-17 08:49:50|77.54|75.74|77.64|75.84|77.64|75.84|77.48|75.68|0
1645087800000|2022-02-17 08:50:00|76.9|75.1|77.22|75.42|77.22|75.42|76.9|75.1|0
1645087810000|2022-02-17 08:50:10|77.59|75.79|78.44|76.64|78.44|76.64|77.59|75.79|0
1645087820000|2022-02-17 08:50:20|78.55|76.75|78.5|76.7|78.6|76.8|78.44|76.64|0
1645087830000|2022-02-17 08:50:30|78.39|76.59|78.6|76.8|78.6|76.8|78.39|76.59|0
1645087840000|2022-02-17 08:50:40|78.82|77.02|78.71|76.91|78.82|77.02|78.71|76.91|0
1645087850000|2022-02-17 08:50:50|78.6|76.8|78.76|76.96|78.82|77.02|78.6|76.8|0
1645087860000|2022-02-17 08:51:00|78.12|76.32|78.44|76.64|78.44|76.64|78.12|76.32|0
1645087870000|2022-02-17 08:51:10|78.82|77.02|78.82|77.02|78.82|77.02|78.82|77.02|0
1645087880000|2022-02-17 08:51:20|78.65|76.85|78.49|76.69|78.65|76.85|78.28|76.48|0
1645087890000|2022-02-17 08:51:30|78.23|76.43|78.28|76.48|78.39|76.59|78.17|76.37|0
1645087900000|2022-02-17 08:51:40|78.07|76.27|77.96|76.16|78.07|76.27|77.75|75.95|0
1645087910000|2022-02-17 08:51:50|77.91|76.11|77.91|76.11|78.07|76.27|77.91|76.11|0
1645087920000|2022-02-17 08:52:00|77.96|76.16|77.85|76.05|78.07|76.27|77.85|76.05|0
1645087930000|2022-02-17 08:52:10|78.28|76.48|78.44|76.64|78.49|76.69|78.28|76.48|0
1645087940000|2022-02-17 08:52:20|78.28|76.48|77.96|76.16|78.28|76.48|77.96|76.16|0
1645087950000|2022-02-17 08:52:30|78.44|76.64|78.6|76.8|78.6|76.8|78.44|76.64|0
1645087960000|2022-02-17 08:52:40|78.71|76.91|78.39|76.59|78.71|76.91|78.39|76.59|0
1645087970000|2022-02-17 08:52:50|78.28|76.48|78.17|76.37|78.28|76.48|78.17|76.37|0
1645087980000|2022-02-17 08:53:00|78.07|76.27|77.75|75.95|78.17|76.37|77.69|75.89|0
1645087990000|2022-02-17 08:53:10|77.85|76.05|77.64|75.84|77.85|76.05|77.64|75.84|0
1645088000000|2022-02-17 08:53:20|77.48|75.68|77.59|75.79|77.59|75.79|77.43|75.63|0
1645088010000|2022-02-17 08:53:30|77.64|75.84|78.22|76.42|78.22|76.42|77.64|75.84|0
1645088020000|2022-02-17 08:53:40|78.33|76.53|78.49|76.69|78.49|76.69|78.33|76.53|0
1645088030000|2022-02-17 08:53:50|78.38|76.58|78.6|76.8|78.6|76.8|78.17|76.37|0
1645088040000|2022-02-17 08:54:00|78.81|77.01|78.76|76.96|78.92|77.12|78.76|76.96|0
1645088050000|2022-02-17 08:54:10|78.81|77.01|78.6|76.8|78.81|77.01|78.54|76.74|0
1645088060000|2022-02-17 08:54:20|78.38|76.58|78.49|76.69|78.7|76.9|78.28|76.48|0
1645088070000|2022-02-17 08:54:30|78.54|76.74|78.17|76.37|78.6|76.8|78.17|76.37|0
1645088080000|2022-02-17 08:54:40|78.38|76.58|78.17|76.37|78.38|76.58|78.06|76.26|0
1645088090000|2022-02-17 08:54:50|78.28|76.48|78.92|77.12|78.92|77.12|78.28|76.48|0
1645088100000|2022-02-17 08:55:00|78.81|77.01|79.13|77.33|79.18|77.38|78.81|77.01|0
1645088110000|2022-02-17 08:55:10|79.08|77.28|78.92|77.12|79.18|77.38|78.92|77.12|0
1645088120000|2022-02-17 08:55:20|79.13|77.33|79.02|77.22|79.13|77.33|79.02|77.22|0
1645088130000|2022-02-17 08:55:30|78.28|76.48|78.33|76.53|78.49|76.69|78.28|76.48|0
1645088140000|2022-02-17 08:55:40|78.17|76.37|78.22|76.42|78.22|76.42|78.11|76.31|0
1645088150000|2022-02-17 08:55:50|78.17|76.37|78.22|76.42|78.28|76.48|78.17|76.37|0
1645088160000|2022-02-17 08:56:00|78.6|76.8|78.92|77.12|79.02|77.22|78.6|76.8|0
1645088170000|2022-02-17 08:56:10|79.02|77.22|79.02|77.22|79.02|77.22|79.02|77.22|0
1645088180000|2022-02-17 08:56:20|78.97|77.17|78.7|76.9|78.97|77.17|78.38|76.58|0
1645088190000|2022-02-17 08:56:30|78.43|76.63|78.38|76.58|78.43|76.63|78.38|76.58|0
1645088200000|2022-02-17 08:56:40|78.27|76.47|78.22|76.42|78.27|76.47|78.11|76.31|0
1645088210000|2022-02-17 08:56:50|78.27|76.47|78.49|76.69|78.49|76.69|78.27|76.47|0
1645088220000|2022-02-17 08:57:00|78.81|77.01|78.65|76.85|78.81|77.01|78.59|76.79|0
1645088230000|2022-02-17 08:57:10|78.54|76.74|78.43|76.63|78.54|76.74|78.17|76.37|0
1645088240000|2022-02-17 08:57:20|78.59|76.79|78.54|76.74|78.59|76.79|78.49|76.69|0
1645088250000|2022-02-17 08:57:30|78.49|76.69|78.49|76.69|78.81|77.01|78.49|76.69|0
1645088260000|2022-02-17 08:57:40|78.43|76.63|78.86|77.06|78.86|77.06|78.38|76.58|0
1645088270000|2022-02-17 08:57:50|78.81|77.01|78.75|76.95|78.81|77.01|78.59|76.79|0
1645088280000|2022-02-17 08:58:00|78.64|76.84|78.59|76.79|78.75|76.95|78.59|76.79|0
1645088290000|2022-02-17 08:58:10|78.91|77.11|78.81|77.01|78.91|77.11|78.81|77.01|0
1645088300000|2022-02-17 08:58:20|78.7|76.9|78.7|76.9|78.7|76.9|78.59|76.79|0
1645088310000|2022-02-17 08:58:30|78.75|76.95|78.75|76.95|78.75|76.95|78.59|76.79|0
1645088320000|2022-02-17 08:58:40|78.7|76.9|78.7|76.9|78.7|76.9|78.7|76.9|0
1645088400000|2022-02-17 09:00:00|78.75|76.95|79.02|77.22|79.02|77.22|78.75|76.95|0
1645088410000|2022-02-17 09:00:10|78.96|77.16|79.02|77.22|79.13|77.33|78.96|77.16|0
1645088420000|2022-02-17 09:00:20|79.13|77.33|79.23|77.43|79.34|77.54|79.13|77.33|0
1645088430000|2022-02-17 09:00:30|79.45|77.65|79.56|77.76|79.56|77.76|79.45|77.65|0
1645088440000|2022-02-17 09:00:40|79.45|77.65|80.1|78.3|80.1|78.3|79.45|77.65|0
1645088450000|2022-02-17 09:00:50|79.99|78.19|80.31|78.51|80.31|78.51|79.99|78.19|0
1645088460000|2022-02-17 09:01:00|80.2|78.4|79.99|78.19|80.2|78.4|79.99|78.19|0
1645088470000|2022-02-17 09:01:10|79.88|78.08|79.77|77.97|79.88|78.08|79.77|77.97|0
1645088480000|2022-02-17 09:01:20|79.66|77.86|79.77|77.97|79.93|78.13|79.66|77.86|0
1645088490000|2022-02-17 09:01:30|79.55|77.75|79.23|77.43|79.77|77.97|79.23|77.43|0
1645088500000|2022-02-17 09:01:40|79.34|77.54|78.48|76.68|79.34|77.54|78.48|76.68|0
1645088510000|2022-02-17 09:01:50|78.27|76.47|78.59|76.79|78.8|77|78.27|76.47|0
1645088520000|2022-02-17 09:02:00|78.48|76.68|78.91|77.11|79.02|77.22|78.48|76.68|0
1645088530000|2022-02-17 09:02:10|78.96|77.16|79.23|77.43|79.23|77.43|78.96|77.16|0
1645088540000|2022-02-17 09:02:20|79.55|77.75|79.23|77.43|79.77|77.97|79.23|77.43|0
1645088550000|2022-02-17 09:02:30|78.8|77|78.8|77|78.8|77|78.8|77|0
1645088560000|2022-02-17 09:02:40|78.27|76.47|77.74|75.94|78.27|76.47|77.74|75.94|0
1645088570000|2022-02-17 09:02:50|77.63|75.83|77.84|76.04|78.05|76.25|77.63|75.83|0
1645088580000|2022-02-17 09:03:00|77.95|76.15|77.84|76.04|77.95|76.15|77.84|76.04|0
1645088590000|2022-02-17 09:03:10|77.95|76.15|77.42|75.62|77.95|76.15|77.42|75.62|0
1645088600000|2022-02-17 09:03:20|77.63|75.83|78|76.2|78|76.2|77.63|75.83|0
1645088610000|2022-02-17 09:03:30|77.95|76.15|77.84|76.04|78|76.2|77.84|76.04|0
1645088620000|2022-02-17 09:03:40|77.63|75.83|78.37|76.57|78.37|76.57|77.52|75.72|0
1645088630000|2022-02-17 09:03:50|78.59|76.79|78.27|76.47|78.59|76.79|78.27|76.47|0
1645088640000|2022-02-17 09:04:00|78.42|76.62|77.63|75.83|78.42|76.62|77.63|75.83|0
1645088650000|2022-02-17 09:04:10|77.73|75.93|77.42|75.62|77.73|75.93|77.42|75.62|0
1645088660000|2022-02-17 09:04:20|77.57|75.77|77.52|75.72|77.63|75.83|77.52|75.72|0
1645088670000|2022-02-17 09:04:30|77.57|75.77|77.73|75.93|77.73|75.93|77.52|75.72|0
1645088680000|2022-02-17 09:04:40|77.63|75.83|77.52|75.72|77.63|75.83|77.31|75.51|0
1645088690000|2022-02-17 09:04:50|77.42|75.62|77.47|75.67|77.47|75.67|77.42|75.62|0
1645088700000|2022-02-17 09:05:00|77.68|75.88|77.57|75.77|77.84|76.04|77.57|75.77|0
1645088710000|2022-02-17 09:05:10|77.68|75.88|78.05|76.25|78.05|76.25|77.68|75.88|0
1645088720000|2022-02-17 09:05:20|78.21|76.41|78.16|76.36|78.21|76.41|78.05|76.25|0
1645088730000|2022-02-17 09:05:30|77.94|76.14|78.21|76.41|78.26|76.46|77.94|76.14|0
1645088740000|2022-02-17 09:05:40|78.16|76.36|78.26|76.46|78.37|76.57|78.16|76.36|0
1645088750000|2022-02-17 09:05:50|78.31|76.51|77.89|76.09|78.31|76.51|77.89|76.09|0
1645088760000|2022-02-17 09:06:00|77.94|76.14|77.94|76.14|78.26|76.46|77.94|76.14|0
1645088770000|2022-02-17 09:06:10|77.78|75.98|78.26|76.46|78.26|76.46|77.78|75.98|0
1645088780000|2022-02-17 09:06:20|78.37|76.57|78.58|76.78|78.58|76.78|78.37|76.57|0
1645088790000|2022-02-17 09:06:30|78.37|76.57|78.26|76.46|78.37|76.57|78.16|76.36|0
1645088800000|2022-02-17 09:06:40|78.05|76.25|77.94|76.14|78.05|76.25|77.94|76.14|0
1645088810000|2022-02-17 09:06:50|78.16|76.36|78.16|76.36|78.37|76.57|78.05|76.25|0
1645088820000|2022-02-17 09:07:00|78.21|76.41|78.42|76.62|78.53|76.73|78.21|76.41|0
1645088830000|2022-02-17 09:07:10|78.63|76.83|78.69|76.89|78.8|77|78.63|76.83|0
1645088840000|2022-02-17 09:07:20|78.58|76.78|78.63|76.83|78.63|76.83|78.53|76.73|0
1645088850000|2022-02-17 09:07:30|78.48|76.68|78.26|76.46|78.58|76.78|78.26|76.46|0
1645088860000|2022-02-17 09:07:40|78.31|76.51|78.37|76.57|78.47|76.67|78.31|76.51|0
1645088870000|2022-02-17 09:07:50|78.69|76.89|78.9|77.1|78.9|77.1|78.69|76.89|0
1645088880000|2022-02-17 09:08:00|78.95|77.15|78.37|76.57|79.01|77.21|78.37|76.57|0
1645088890000|2022-02-17 09:08:10|78.21|76.41|78.37|76.57|78.37|76.57|78.21|76.41|0
1645088900000|2022-02-17 09:08:20|78.58|76.78|78.21|76.41|78.63|76.83|78.21|76.41|0
1645088910000|2022-02-17 09:08:30|78.05|76.25|78.31|76.51|78.31|76.51|78.05|76.25|0
1645088920000|2022-02-17 09:08:40|78.26|76.46|78.05|76.25|78.26|76.46|78.05|76.25|0
1645088930000|2022-02-17 09:08:50|77.78|75.98|77.73|75.93|77.83|76.03|77.73|75.93|0
1645088940000|2022-02-17 09:09:00|77.83|76.03|77.89|76.09|77.89|76.09|77.83|76.03|0
1645088950000|2022-02-17 09:09:10|77.83|76.03|77.62|75.82|77.83|76.03|77.46|75.66|0
1645088960000|2022-02-17 09:09:20|77.83|76.03|77.88|76.08|77.88|76.08|77.83|76.03|0
1645088970000|2022-02-17 09:09:30|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1645088980000|2022-02-17 09:09:40|77.93|75.73|77.82|75.62|77.93|75.73|77.82|75.62|0
1645088990000|2022-02-17 09:09:50|78.03|75.83|77.82|75.62|78.03|75.83|77.82|75.62|0
1645089000000|2022-02-17 09:10:00|78.03|75.83|78.19|75.99|78.19|75.99|78.03|75.83|0
1645089010000|2022-02-17 09:10:10|77.93|75.73|77.82|75.62|77.93|75.73|77.82|75.62|0
1645089020000|2022-02-17 09:10:20|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1645089030000|2022-02-17 09:10:30|78.14|75.94|78.14|75.94|78.14|75.94|78.14|75.94|0
1645089040000|2022-02-17 09:10:40|78.46|76.26|78.46|76.26|78.46|76.26|78.46|76.26|0
1645089050000|2022-02-17 09:10:50|78.35|76.15|78.46|76.26|78.46|76.26|78.35|76.15|0
1645089060000|2022-02-17 09:11:00|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1645089070000|2022-02-17 09:11:10|78.46|76.26|78.67|76.47|78.67|76.47|78.46|76.26|0
1645089080000|2022-02-17 09:11:20|78.46|76.26|78.24|76.04|78.46|76.26|78.24|76.04|0
1645089090000|2022-02-17 09:11:30|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1645089100000|2022-02-17 09:11:40|78.78|76.58|78.78|76.58|78.78|76.58|78.78|76.58|0
1645089110000|2022-02-17 09:11:50|78.72|76.52|78.61|76.41|78.72|76.52|78.61|76.41|0
1645089120000|2022-02-17 09:12:00|78.35|76.15|78.67|76.47|78.67|76.47|78.35|76.15|0
1645089140000|2022-02-17 09:12:20|78.78|76.58|78.67|76.47|78.78|76.58|78.67|76.47|0
1645089150000|2022-02-17 09:12:30|78.61|76.41|78.67|76.47|78.67|76.47|78.61|76.41|0
1645089160000|2022-02-17 09:12:40|78.83|76.63|78.78|76.58|78.83|76.63|78.78|76.58|0
1645089170000|2022-02-17 09:12:50|78.67|76.47|78.67|76.47|78.67|76.47|78.67|76.47|0
1645089180000|2022-02-17 09:13:00|78.56|76.36|78.46|76.26|78.56|76.36|78.46|76.26|0
1645089190000|2022-02-17 09:13:10|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1645089200000|2022-02-17 09:13:20|77.82|75.62|77.71|75.51|77.82|75.62|77.71|75.51|0
1645089210000|2022-02-17 09:13:30|77.6|75.4|77.6|75.4|77.6|75.4|77.6|75.4|0
1645089220000|2022-02-17 09:13:40|77.71|75.51|77.71|75.51|77.71|75.51|77.71|75.51|0
1645089230000|2022-02-17 09:13:50|77.6|75.4|77.6|75.4|77.6|75.4|77.6|75.4|0
1645089240000|2022-02-17 09:14:00|77.71|75.51|77.87|75.67|77.87|75.67|77.71|75.51|0
1645089250000|2022-02-17 09:14:10|77.92|75.72|77.87|75.67|77.92|75.72|77.87|75.67|0
1645089260000|2022-02-17 09:14:20|77.6|75.4|77.65|75.45|77.65|75.45|77.6|75.4|0
1645089270000|2022-02-17 09:14:30|77.82|75.62|78.03|75.83|78.03|75.83|77.82|75.62|0
1645089560000|2022-02-17 09:19:20|79.02|77.22|79.02|77.22|79.02|77.22|79.02|77.22|0
1645089570000|2022-02-17 09:19:30|79.23|77.43|79.23|77.43|79.23|77.43|79.23|77.43|0
1645089580000|2022-02-17 09:19:40|79.34|77.54|79.56|77.76|79.66|77.86|79.34|77.54|0
1645089590000|2022-02-17 09:19:50|79.66|77.86|80.42|78.62|80.42|78.62|79.66|77.86|0
1645089600000|2022-02-17 09:20:00|80.31|78.51|79.88|78.08|80.31|78.51|79.88|78.08|0
1645089610000|2022-02-17 09:20:10|79.56|77.76|79.61|77.81|79.88|78.08|79.56|77.76|0
1645089620000|2022-02-17 09:20:20|79.34|77.54|78.7|76.9|79.34|77.54|78.7|76.9|0
1645089630000|2022-02-17 09:20:30|78.38|76.58|78.59|76.79|78.7|76.9|78.38|76.58|0
1645089640000|2022-02-17 09:20:40|78.8|77|79.02|77.22|79.07|77.27|78.8|77|0
1645089650000|2022-02-17 09:20:50|79.45|77.65|79.34|77.54|79.66|77.86|79.23|77.43|0
1645089660000|2022-02-17 09:21:00|79.07|77.27|77.79|75.99|79.07|77.27|77.79|75.99|0
1645089670000|2022-02-17 09:21:10|77.63|75.83|77.79|75.99|77.95|76.15|77.63|75.83|0
1645089680000|2022-02-17 09:21:20|77.84|76.04|77.31|75.51|77.95|76.15|77.31|75.51|0
1645089690000|2022-02-17 09:21:30|77.52|75.72|77.73|75.93|77.95|76.15|77.52|75.72|0
1645089700000|2022-02-17 09:21:40|77.63|75.83|78.21|76.41|78.42|76.62|77.63|75.83|0
1645089710000|2022-02-17 09:21:50|78.37|76.57|77.52|75.72|78.37|76.57|77.52|75.72|0
1645089720000|2022-02-17 09:22:00|77.57|75.77|77.52|75.72|77.63|75.83|77.52|75.72|0
1645089730000|2022-02-17 09:22:10|77.78|75.98|77.52|75.72|77.78|75.98|77.31|75.51|0
1645089740000|2022-02-17 09:22:20|77.47|75.67|77.57|75.77|77.73|75.93|77.47|75.67|0
1645089750000|2022-02-17 09:22:30|77.89|76.09|78.16|76.36|78.16|76.36|77.89|76.09|0
1645089760000|2022-02-17 09:22:40|78.37|76.57|78.31|76.51|78.37|76.57|78.31|76.51|0
1645089770000|2022-02-17 09:22:50|78.16|76.36|78.05|76.25|78.21|76.41|77.89|76.09|0
1645089780000|2022-02-17 09:23:00|77.94|76.14|78.48|76.68|78.48|76.68|77.94|76.14|0
1645089790000|2022-02-17 09:23:10|78.37|76.57|78.16|76.36|78.58|76.78|78.16|76.36|0
1645089800000|2022-02-17 09:23:20|78.21|76.41|78.16|76.36|78.26|76.46|78.05|76.25|0
1645089810000|2022-02-17 09:23:30|78.26|76.46|78.48|76.68|78.48|76.68|78.26|76.46|0
1645089820000|2022-02-17 09:23:40|78.8|77|78.63|76.83|78.8|77|78.48|76.68|0
1645089830000|2022-02-17 09:23:50|78.48|76.68|78.37|76.57|78.58|76.78|78.31|76.51|0
1645089840000|2022-02-17 09:24:00|78.95|77.15|78.9|77.1|78.95|77.15|78.9|77.1|0
1645089850000|2022-02-17 09:24:10|78.31|76.51|78.63|76.83|78.63|76.83|78.31|76.51|0
1645089860000|2022-02-17 09:24:20|78.58|76.78|78.37|76.57|78.58|76.78|78.21|76.41|0
1645089870000|2022-02-17 09:24:30|78.26|76.46|77.83|76.03|78.26|76.46|77.83|76.03|0
1645089880000|2022-02-17 09:24:40|77.62|75.82|77.89|76.09|77.89|76.09|77.62|75.82|0
1645089890000|2022-02-17 09:24:50|77.83|76.03|77.88|76.08|77.88|76.08|77.52|75.72|0
1645089900000|2022-02-17 09:25:00|78.03|75.83|77.82|75.62|78.03|75.83|77.82|75.62|0
1645089910000|2022-02-17 09:25:10|77.93|75.73|78.25|76.05|78.25|76.05|77.93|75.73|0
1645089920000|2022-02-17 09:25:20|77.82|75.62|77.87|75.67|77.87|75.67|77.82|75.62|0
1645089930000|2022-02-17 09:25:30|78.14|75.94|78.4|76.2|78.4|76.2|78.14|75.94|0
1645089940000|2022-02-17 09:25:40|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1645089950000|2022-02-17 09:25:50|78.46|76.26|78.35|76.15|78.46|76.26|78.35|76.15|0
1645089960000|2022-02-17 09:26:00|78.56|76.36|78.78|76.58|78.78|76.58|78.56|76.36|0
1645089970000|2022-02-17 09:26:10|78.35|76.15|78.56|76.36|78.56|76.36|78.35|76.15|0
1645089980000|2022-02-17 09:26:20|78.72|76.52|78.67|76.47|78.72|76.52|78.67|76.47|0
1645089990000|2022-02-17 09:26:30|78.78|76.58|78.56|76.36|78.78|76.58|78.56|76.36|0
1645090000000|2022-02-17 09:26:40|78.4|76.2|77.82|75.62|78.4|76.2|77.82|75.62|0
1645090010000|2022-02-17 09:26:50|77.6|75.4|77.55|75.35|77.6|75.4|77.55|75.35|0
1645090020000|2022-02-17 09:27:00|77.5|75.3|77.87|75.67|77.87|75.67|77.5|75.3|0
1645090030000|2022-02-17 09:27:10|77.76|75.56|77.6|75.4|77.76|75.56|77.6|75.4|0
1645090040000|2022-02-17 09:27:20|77.76|75.56|77.92|75.72|77.92|75.72|77.76|75.56|0
1645091740000|2022-02-17 09:55:40|79.47|74.07|79.52|74.12|79.52|74.12|79.42|74.02|0
1645091750000|2022-02-17 09:55:50|79.58|74.18|79.47|74.07|79.79|74.39|79.47|74.07|0
1645091760000|2022-02-17 09:56:00|79.58|74.18|79.58|74.18|79.63|74.23|79.47|74.07|0
1645091770000|2022-02-17 09:56:10|79.63|74.23|79.58|74.18|79.63|74.23|79.58|74.18|0
1645091780000|2022-02-17 09:56:20|79.74|74.34|79.68|74.28|79.74|74.34|79.58|74.18|0
1645091790000|2022-02-17 09:56:30|79.79|74.39|79.73|74.33|79.79|74.39|79.68|74.28|0
1645091800000|2022-02-17 09:56:40|79.79|74.39|80|74.6|80.11|74.71|79.79|74.39|0
1645091810000|2022-02-17 09:56:50|79.95|74.55|80|74.6|80|74.6|79.84|74.44|0
1645091820000|2022-02-17 09:57:00|79.95|74.55|79.63|74.23|79.95|74.55|79.63|74.23|0
1645091830000|2022-02-17 09:57:10|79.47|74.07|79.58|74.18|79.68|74.28|79.47|74.07|0
1645091840000|2022-02-17 09:57:20|79.52|74.12|79.52|74.12|79.52|74.12|79.52|74.12|0
1645091850000|2022-02-17 09:57:30|79.58|74.18|79.47|74.07|79.63|74.23|79.47|74.07|0
1645091860000|2022-02-17 09:57:40|79.52|74.12|79.47|74.07|79.58|74.18|79.47|74.07|0
1645091870000|2022-02-17 09:57:50|79.36|73.96|79.36|73.96|79.36|73.96|79.36|73.96|0
1645091880000|2022-02-17 09:58:00|79.47|74.07|79.36|73.96|79.58|74.18|79.36|73.96|0
1645091890000|2022-02-17 09:58:10|79.47|74.07|79.63|74.23|79.63|74.23|79.47|74.07|0
1645091900000|2022-02-17 09:58:20|79.58|74.18|79.79|74.39|79.79|74.39|79.58|74.18|0
1645091910000|2022-02-17 09:58:30|79.89|74.49|79.84|74.44|79.89|74.49|79.84|74.44|0
1645091920000|2022-02-17 09:58:40|79.89|74.49|79.79|74.39|79.89|74.49|79.68|74.28|0
1645091930000|2022-02-17 09:58:50|79.89|74.49|79.89|74.49|79.89|74.49|79.89|74.49|0
1645091940000|2022-02-17 09:59:00|80|74.6|80|74.6|80|74.6|79.89|74.49|0
1645091950000|2022-02-17 09:59:10|79.89|74.49|80|74.6|80|74.6|79.84|74.44|0
1645091960000|2022-02-17 09:59:20|79.79|74.39|79.68|74.28|79.79|74.39|79.68|74.28|0
1645091970000|2022-02-17 09:59:30|79.79|74.39|79.47|74.07|79.79|74.39|79.47|74.07|0
1645091980000|2022-02-17 09:59:40|79.57|74.17|79.36|73.96|79.57|74.17|79.36|73.96|0
1645091990000|2022-02-17 09:59:50|79.47|74.07|79.47|74.07|79.47|74.07|79.47|74.07|0
1645092000000|2022-02-17 10:00:00|79.36|73.96|79.36|73.96|79.36|73.96|79.36|73.96|0
1645092010000|2022-02-17 10:00:10|79.26|73.86|79.26|73.86|79.26|73.86|79.2|73.8|0
1645092020000|2022-02-17 10:00:20|79.15|73.75|79.15|73.75|79.2|73.8|79.15|73.75|0
1645092030000|2022-02-17 10:00:30|79.04|73.64|78.94|73.54|79.04|73.64|78.94|73.54|0
1645092040000|2022-02-17 10:00:40|79.04|73.64|79.25|73.85|79.36|73.96|79.04|73.64|0
1645092050000|2022-02-17 10:00:50|79.15|73.75|79.15|73.75|79.15|73.75|79.15|73.75|0
1645092060000|2022-02-17 10:01:00|79.09|73.69|79.25|73.85|79.25|73.85|79.09|73.69|0
1645092070000|2022-02-17 10:01:10|79.52|74.12|79.36|73.96|79.52|74.12|79.36|73.96|0
1645092080000|2022-02-17 10:01:20|79.47|74.07|79.41|74.01|79.47|74.07|79.41|74.01|0
1645092090000|2022-02-17 10:01:30|79.47|74.07|79.47|74.07|79.47|74.07|79.47|74.07|0
1645092100000|2022-02-17 10:01:40|79.36|73.96|79.15|73.75|79.47|74.07|79.15|73.75|0
1645092110000|2022-02-17 10:01:50|78.83|73.43|78.88|73.48|78.94|73.54|78.83|73.43|0
1645092120000|2022-02-17 10:02:00|79.04|73.64|79.09|73.69|79.15|73.75|78.99|73.59|0
1645092130000|2022-02-17 10:02:10|79.04|73.64|78.88|73.48|79.04|73.64|78.88|73.48|0
1645092140000|2022-02-17 10:02:20|79.04|73.64|78.94|73.54|79.04|73.64|78.94|73.54|0
1645092150000|2022-02-17 10:02:30|79.04|73.64|78.94|73.54|79.04|73.64|78.88|73.48|0
1645092160000|2022-02-17 10:02:40|79.04|73.64|79.25|73.85|79.36|73.96|79.04|73.64|0
1645092170000|2022-02-17 10:02:50|79.15|73.75|79.09|73.69|79.25|73.85|79.09|73.69|0
1645092180000|2022-02-17 10:03:00|79.25|73.85|79.51|74.11|79.51|74.11|79.25|73.85|0
1645092190000|2022-02-17 10:03:10|79.57|74.17|79.78|74.38|79.78|74.38|79.57|74.17|0
1645092200000|2022-02-17 10:03:20|79.73|74.33|79.78|74.38|79.78|74.38|79.68|74.28|0
1645092210000|2022-02-17 10:03:30|79.89|74.49|80.05|74.65|80.1|74.7|79.89|74.49|0
1645092220000|2022-02-17 10:03:40|79.99|74.59|79.68|74.28|80.05|74.65|79.68|74.28|0
1645092230000|2022-02-17 10:03:50|79.78|74.38|79.89|74.49|79.89|74.49|79.78|74.38|0
1645092240000|2022-02-17 10:04:00|80.1|74.7|80.31|74.91|80.31|74.91|80.1|74.7|0
1645092250000|2022-02-17 10:04:10|80.37|74.97|80.42|75.02|80.53|75.13|80.37|74.97|0
1645092260000|2022-02-17 10:04:20|80.37|74.97|80.47|75.07|80.47|75.07|80.37|74.97|0
1645092270000|2022-02-17 10:04:30|80.53|75.13|80.53|75.13|80.53|75.13|80.42|75.02|0
1645092280000|2022-02-17 10:04:40|80.42|75.02|80.1|74.7|80.47|75.07|80.1|74.7|0
1645092290000|2022-02-17 10:04:50|80.21|74.81|79.94|74.54|80.21|74.81|79.94|74.54|0
1645092300000|2022-02-17 10:05:00|79.99|74.59|79.99|74.59|79.99|74.59|79.94|74.54|0
1645092310000|2022-02-17 10:05:10|80.1|74.7|80.21|74.81|80.21|74.81|80.1|74.7|0
1645092330000|2022-02-17 10:05:30|80.15|74.75|80.1|74.7|80.21|74.81|80.1|74.7|0
1645092340000|2022-02-17 10:05:40|79.78|74.38|79.99|74.59|79.99|74.59|79.78|74.38|0
1645092350000|2022-02-17 10:05:50|80.1|74.7|80.1|74.7|80.21|74.81|80.04|74.64|0
1645092360000|2022-02-17 10:06:00|80.21|74.81|80.04|74.64|80.21|74.81|80.04|74.64|0
1645092370000|2022-02-17 10:06:10|79.99|74.59|79.89|74.49|79.99|74.59|79.89|74.49|0
1645092380000|2022-02-17 10:06:20|79.83|74.43|79.67|74.27|79.83|74.43|79.67|74.27|0
1645092400000|2022-02-17 10:06:40|79.57|74.17|79.67|74.27|79.67|74.27|79.57|74.17|0
1645092410000|2022-02-17 10:06:50|79.57|74.17|79.35|73.95|79.57|74.17|79.35|73.95|0
1645092420000|2022-02-17 10:07:00|79.25|73.85|79.35|73.95|79.35|73.95|79.25|73.85|0
1645092430000|2022-02-17 10:07:10|79.46|74.06|79.35|73.95|79.46|74.06|79.35|73.95|0
1645092440000|2022-02-17 10:07:20|79.25|73.85|79.35|73.95|79.35|73.95|79.19|73.79|0
1645092450000|2022-02-17 10:07:30|79.25|73.85|79.46|74.06|79.46|74.06|79.25|73.85|0
1645092460000|2022-02-17 10:07:40|79.56|74.16|79.51|74.11|79.56|74.16|79.51|74.11|0
1645092470000|2022-02-17 10:07:50|79.56|74.16|79.3|73.9|79.56|74.16|79.3|73.9|0
1645092480000|2022-02-17 10:08:00|77.34|75.54|77.29|75.49|77.45|75.65|77.29|75.49|0
1645092490000|2022-02-17 10:08:10|77.34|75.54|77.28|75.48|77.34|75.54|77.28|75.48|0
1645092500000|2022-02-17 10:08:20|77.34|75.54|77.13|75.33|77.34|75.54|77.07|75.27|0
1645092510000|2022-02-17 10:08:30|77.07|75.27|77.45|75.65|77.55|75.75|77.07|75.27|0
1645092520000|2022-02-17 10:08:40|77.39|75.59|77.76|75.96|77.76|75.96|77.39|75.59|0
1645092530000|2022-02-17 10:08:50|77.71|75.91|77.55|75.75|77.71|75.91|77.55|75.75|0
1645092540000|2022-02-17 10:09:00|77.5|75.7|77.5|75.7|77.55|75.75|77.5|75.7|0
1645092550000|2022-02-17 10:09:10|77.34|75.54|77.23|75.43|77.39|75.59|77.23|75.43|0
1645092560000|2022-02-17 10:09:20|77.28|75.48|77.23|75.43|77.28|75.48|77.23|75.43|0
1645092580000|2022-02-17 10:09:40|77.55|75.75|77.76|75.96|77.81|76.01|77.39|75.59|0
1645092590000|2022-02-17 10:09:50|77.81|76.01|77.87|76.07|77.87|76.07|77.81|76.01|0
1645092600000|2022-02-17 10:10:00|77.97|76.17|77.97|76.17|77.97|76.17|77.87|76.07|0
1645092610000|2022-02-17 10:10:10|78.19|76.39|78.13|76.33|78.19|76.39|78.13|76.33|0
1645092620000|2022-02-17 10:10:20|78.4|76.6|78.19|76.39|78.4|76.6|78.19|76.39|0
1645092630000|2022-02-17 10:10:30|78.29|76.49|78.34|76.54|78.34|76.54|78.29|76.49|0
1645092640000|2022-02-17 10:10:40|78.4|76.6|78.51|76.71|78.51|76.71|78.4|76.6|0
1645092650000|2022-02-17 10:10:50|78.61|76.81|78.61|76.81|78.61|76.81|78.51|76.71|0
1645092660000|2022-02-17 10:11:00|78.34|76.54|78.29|76.49|78.4|76.6|78.29|76.49|0
1645092670000|2022-02-17 10:11:10|78.4|76.6|78.4|76.6|78.51|76.71|78.4|76.6|0
1645092680000|2022-02-17 10:11:20|78.29|76.49|78.29|76.49|78.29|76.49|78.19|76.39|0
1645092690000|2022-02-17 10:11:30|78.24|76.44|78.72|76.92|78.72|76.92|78.24|76.44|0
1645092700000|2022-02-17 10:11:40|78.61|76.81|78.61|76.81|78.61|76.81|78.61|76.81|0
1645092710000|2022-02-17 10:11:50|78.72|76.92|78.72|76.92|78.72|76.92|78.72|76.92|0
1645092720000|2022-02-17 10:12:00|78.61|76.81|78.61|76.81|78.61|76.81|78.61|76.81|0
1645092730000|2022-02-17 10:12:10|78.56|76.76|78.5|76.7|78.56|76.76|78.5|76.7|0
1645092750000|2022-02-17 10:12:30|78.29|76.49|78.4|76.6|78.4|76.6|78.29|76.49|0
1645092760000|2022-02-17 10:12:40|78.5|76.7|78.4|76.6|78.5|76.7|78.4|76.6|0
1645092770000|2022-02-17 10:12:50|78.34|76.54|78.5|76.7|78.5|76.7|78.34|76.54|0
1645092780000|2022-02-17 10:13:00|78.61|76.81|78.61|76.81|78.72|76.92|78.61|76.81|0
1645092790000|2022-02-17 10:13:10|78.82|77.02|79.04|77.24|79.25|77.45|78.82|77.02|0
1645092800000|2022-02-17 10:13:20|78.98|77.18|78.82|77.02|78.98|77.18|78.82|77.02|0
1645092810000|2022-02-17 10:13:30|78.93|77.13|78.82|77.02|78.93|77.13|78.82|77.02|0
1645092820000|2022-02-17 10:13:40|78.88|77.08|78.88|77.08|78.93|77.13|78.82|77.02|0
1645092830000|2022-02-17 10:13:50|78.82|77.02|78.93|77.13|78.98|77.18|78.82|77.02|0
1645092840000|2022-02-17 10:14:00|79.04|77.24|79.04|77.24|79.04|77.24|79.04|77.24|0
1645092850000|2022-02-17 10:14:10|79.15|77.35|79.25|77.45|79.25|77.45|79.15|77.35|0
1645092860000|2022-02-17 10:14:20|79.36|77.56|79.25|77.45|79.36|77.56|79.25|77.45|0
1645092870000|2022-02-17 10:14:30|79.36|77.56|79.25|77.45|79.36|77.56|79.25|77.45|0
1645092880000|2022-02-17 10:14:40|79.2|77.4|79.2|77.4|79.2|77.4|79.2|77.4|0
1645092890000|2022-02-17 10:14:50|79.25|77.45|79.36|77.56|79.36|77.56|79.25|77.45|0
1645092900000|2022-02-17 10:15:00|79.25|77.45|79.04|77.24|79.25|77.45|79.04|77.24|0
1645092910000|2022-02-17 10:15:10|78.98|77.18|79.41|77.61|79.41|77.61|78.98|77.18|0
1645092920000|2022-02-17 10:15:20|79.3|77.5|79.3|77.5|79.3|77.5|79.3|77.5|0
1645092930000|2022-02-17 10:15:30|79.25|77.45|79.09|77.29|79.25|77.45|79.09|77.29|0
1645092940000|2022-02-17 10:15:40|79.14|77.34|79.04|77.24|79.14|77.34|79.04|77.24|0
1645092950000|2022-02-17 10:15:50|79.14|77.34|79.36|77.56|79.36|77.56|79.14|77.34|0
1645092960000|2022-02-17 10:16:00|79.47|77.67|79.36|77.56|79.47|77.67|79.36|77.56|0
1645092970000|2022-02-17 10:16:10|79.3|77.5|79.3|77.5|79.3|77.5|79.25|77.45|0
1645092980000|2022-02-17 10:16:20|79.25|77.45|79.68|77.88|79.68|77.88|79.25|77.45|0
1645092990000|2022-02-17 10:16:30|79.57|77.77|79.52|77.72|79.57|77.77|79.52|77.72|0
1645093000000|2022-02-17 10:16:40|79.36|77.56|79.47|77.67|79.47|77.67|79.36|77.56|0
1645093010000|2022-02-17 10:16:50|79.36|77.56|79.46|77.66|79.46|77.66|79.36|77.56|0
1645093020000|2022-02-17 10:17:00|79.36|77.56|79.25|77.45|79.36|77.56|79.25|77.45|0
1645093030000|2022-02-17 10:17:10|79.3|77.5|79.3|77.5|79.3|77.5|79.3|77.5|0
1645093040000|2022-02-17 10:17:20|79.36|77.56|79.25|77.45|79.36|77.56|79.25|77.45|0
1645093050000|2022-02-17 10:17:30|79.14|77.34|79.14|77.34|79.19|77.39|79.14|77.34|0
1645093060000|2022-02-17 10:17:40|79.03|77.23|79.03|77.23|79.14|77.34|79.03|77.23|0
1645093070000|2022-02-17 10:17:50|78.93|77.13|79.03|77.23|79.03|77.23|78.93|77.13|0
1645093080000|2022-02-17 10:18:00|78.82|77.02|78.93|77.13|78.93|77.13|78.82|77.02|0
1645093090000|2022-02-17 10:18:10|78.87|77.07|78.93|77.13|78.93|77.13|78.87|77.07|0
1645093100000|2022-02-17 10:18:20|78.82|77.02|78.87|77.07|78.93|77.13|78.82|77.02|0
1645093110000|2022-02-17 10:18:30|78.93|77.13|79.03|77.23|79.03|77.23|78.93|77.13|0
1645093120000|2022-02-17 10:18:40|78.93|77.13|78.87|77.07|78.93|77.13|78.82|77.02|0
1645093130000|2022-02-17 10:18:50|78.82|77.02|78.71|76.91|78.82|77.02|78.71|76.91|0
1645093140000|2022-02-17 10:19:00|78.5|76.7|78.71|76.91|78.71|76.91|78.5|76.7|0
1645093150000|2022-02-17 10:19:10|79.14|77.34|79.51|77.71|79.51|77.71|79.14|77.34|0
1645093160000|2022-02-17 10:19:20|79.57|77.77|79.46|77.66|79.57|77.77|79.35|77.55|0
1645093180000|2022-02-17 10:19:40|79.35|77.55|79.25|77.45|79.35|77.55|79.25|77.45|0
1645093190000|2022-02-17 10:19:50|79.3|77.5|79.14|77.34|79.3|77.5|79.14|77.34|0
1645093200000|2022-02-17 10:20:00|78.92|77.12|79.03|77.23|79.14|77.34|78.82|77.02|0
1645093210000|2022-02-17 10:20:10|79.14|77.34|78.92|77.12|79.14|77.34|78.71|76.91|0
1645093220000|2022-02-17 10:20:20|78.82|77.02|79.03|77.23|79.03|77.23|78.82|77.02|0
1645093230000|2022-02-17 10:20:30|78.92|77.12|79.14|77.34|79.14|77.34|78.92|77.12|0
1645093240000|2022-02-17 10:20:40|79.3|77.5|79.03|77.23|79.3|77.5|79.03|77.23|0
1645093250000|2022-02-17 10:20:50|79.14|77.34|79.03|77.23|79.14|77.34|79.03|77.23|0
1645093260000|2022-02-17 10:21:00|78.92|77.12|78.92|77.12|78.97|77.17|78.92|77.12|0
1645093270000|2022-02-17 10:21:10|78.82|77.02|78.71|76.91|78.82|77.02|78.71|76.91|0
1645093280000|2022-02-17 10:21:20|78.76|76.96|78.76|76.96|78.76|76.96|78.76|76.96|0
1645093290000|2022-02-17 10:21:30|78.71|76.91|78.76|76.96|78.76|76.96|78.6|76.8|0
1645093300000|2022-02-17 10:21:40|78.65|76.85|78.6|76.8|78.65|76.85|78.6|76.8|0
1645093310000|2022-02-17 10:21:50|78.71|76.91|78.76|76.96|78.76|76.96|78.71|76.91|0
1645093320000|2022-02-17 10:22:00|78.87|77.07|78.81|77.01|78.92|77.12|78.81|77.01|0
1645093330000|2022-02-17 10:22:10|78.92|77.12|78.6|76.8|78.92|77.12|78.6|76.8|0
1645093340000|2022-02-17 10:22:20|78.71|76.91|78.76|76.96|78.76|76.96|78.71|76.91|0
1645093350000|2022-02-17 10:22:30|78.81|77.01|79.29|77.49|79.29|77.49|78.81|77.01|0
1645093360000|2022-02-17 10:22:40|79.46|77.66|79.51|77.71|79.51|77.71|79.35|77.55|0
1645093370000|2022-02-17 10:22:50|79.35|77.55|79.4|77.6|79.46|77.66|79.35|77.55|0
1645093380000|2022-02-17 10:23:00|79.24|77.44|79.19|77.39|79.24|77.44|79.19|77.39|0
1645093390000|2022-02-17 10:23:10|79.24|77.44|79.35|77.55|79.35|77.55|79.24|77.44|0
1645093400000|2022-02-17 10:23:20|79.24|77.44|79.13|77.33|79.24|77.44|79.13|77.33|0
1645093410000|2022-02-17 10:23:30|79.08|77.28|79.13|77.33|79.13|77.33|79.08|77.28|0
1645093420000|2022-02-17 10:23:40|79.19|77.39|79.13|77.33|79.19|77.39|79.13|77.33|0
1645093430000|2022-02-17 10:23:50|79.08|77.28|78.92|77.12|79.08|77.28|78.92|77.12|0
1645093440000|2022-02-17 10:24:00|78.97|77.17|78.97|77.17|78.97|77.17|78.97|77.17|0
1645093450000|2022-02-17 10:24:10|78.92|77.12|78.92|77.12|78.92|77.12|78.92|77.12|0
1645093460000|2022-02-17 10:24:20|79.03|77.23|78.92|77.12|79.03|77.23|78.92|77.12|0
1645093470000|2022-02-17 10:24:30|79.03|77.23|78.92|77.12|79.03|77.23|78.92|77.12|0
1645093480000|2022-02-17 10:24:40|79.03|77.23|79.03|77.23|79.03|77.23|79.03|77.23|0
1645093490000|2022-02-17 10:24:50|78.81|77.01|78.75|76.95|78.81|77.01|78.75|76.95|0
1645093500000|2022-02-17 10:25:00|78.81|77.01|78.97|77.17|78.97|77.17|78.81|77.01|0
1645093510000|2022-02-17 10:25:10|79.02|77.22|79.02|77.22|79.02|77.22|78.97|77.17|0
1645093520000|2022-02-17 10:25:20|78.6|76.8|78.7|76.9|78.7|76.9|78.6|76.8|0
1645093530000|2022-02-17 10:25:30|78.81|77.01|78.92|77.12|78.92|77.12|78.81|77.01|0
1645093540000|2022-02-17 10:25:40|79.02|77.22|79.08|77.28|79.35|77.55|79.02|77.22|0
1645093550000|2022-02-17 10:25:50|79.13|77.33|79.13|77.33|79.13|77.33|79.13|77.33|0
1645093560000|2022-02-17 10:26:00|79.02|77.22|79.13|77.33|79.18|77.38|79.02|77.22|0
1645093570000|2022-02-17 10:26:10|79.35|77.55|79.13|77.33|79.35|77.55|79.13|77.33|0
1645093580000|2022-02-17 10:26:20|79.24|77.44|79.45|77.65|79.45|77.65|79.24|77.44|0
1645093590000|2022-02-17 10:26:30|79.51|77.71|79.45|77.65|79.51|77.71|79.45|77.65|0
1645093610000|2022-02-17 10:26:50|79.5|77.7|79.5|77.7|79.56|77.76|79.5|77.7|0
1645093620000|2022-02-17 10:27:00|79.56|77.76|79.61|77.81|79.61|77.81|79.56|77.76|0
1645093630000|2022-02-17 10:27:10|79.67|77.87|79.5|77.7|79.67|77.87|79.5|77.7|0
1645093640000|2022-02-17 10:27:20|79.45|77.65|79.5|77.7|79.5|77.7|79.45|77.65|0
1645093650000|2022-02-17 10:27:30|79.45|77.65|79.56|77.76|79.56|77.76|79.45|77.65|0
1645093660000|2022-02-17 10:27:40|79.61|77.81|79.67|77.87|79.67|77.87|79.61|77.81|0
1645093670000|2022-02-17 10:27:50|79.78|77.98|79.67|77.87|79.78|77.98|79.67|77.87|0
1645093690000|2022-02-17 10:28:10|79.61|77.81|79.61|77.81|79.67|77.87|79.56|77.76|0
1645093700000|2022-02-17 10:28:20|79.45|77.65|79.45|77.65|79.45|77.65|79.45|77.65|0
1645093720000|2022-02-17 10:28:40|79.34|77.54|79.45|77.65|79.45|77.65|79.24|77.44|0
1645093730000|2022-02-17 10:28:50|79.5|77.7|79.45|77.65|79.5|77.7|79.45|77.65|0
1645093740000|2022-02-17 10:29:00|79.34|77.54|79.24|77.44|79.34|77.54|79.24|77.44|0
1645093750000|2022-02-17 10:29:10|79.23|77.43|79.34|77.54|79.34|77.54|79.23|77.43|0
1645093760000|2022-02-17 10:29:20|79.23|77.43|79.23|77.43|79.34|77.54|79.23|77.43|0
1645093770000|2022-02-17 10:29:30|79.29|77.49|79.23|77.43|79.34|77.54|79.23|77.43|0
1645093780000|2022-02-17 10:29:40|79.34|77.54|79.34|77.54|79.34|77.54|79.34|77.54|0
1645093790000|2022-02-17 10:29:50|79.29|77.49|79.18|77.38|79.29|77.49|79.18|77.38|0
1645093800000|2022-02-17 10:30:00|79.23|77.43|79.13|77.33|79.23|77.43|79.13|77.33|0
1645093810000|2022-02-17 10:30:10|79.02|77.22|79.13|77.33|79.13|77.33|79.02|77.22|0
1645093820000|2022-02-17 10:30:20|78.91|77.11|79.07|77.27|79.07|77.27|78.91|77.11|0
1645093830000|2022-02-17 10:30:30|79.77|77.97|79.66|77.86|79.88|78.08|79.66|77.86|0
1645093840000|2022-02-17 10:30:40|79.72|77.92|79.5|77.7|79.72|77.92|79.5|77.7|0
1645093850000|2022-02-17 10:30:50|79.45|77.65|79.45|77.65|79.5|77.7|79.45|77.65|0
1645093860000|2022-02-17 10:31:00|79.34|77.54|79.34|77.54|79.34|77.54|79.18|77.38|0
1645093870000|2022-02-17 10:31:10|79.5|77.7|79.56|77.76|79.56|77.76|79.5|77.7|0
1645093880000|2022-02-17 10:31:20|79.61|77.81|79.66|77.86|79.77|77.97|79.61|77.81|0
1645093890000|2022-02-17 10:31:30|79.77|77.97|79.61|77.81|79.77|77.97|79.61|77.81|0
1645093900000|2022-02-17 10:31:40|79.56|77.76|79.55|77.75|79.56|77.76|79.5|77.7|0
1645093910000|2022-02-17 10:31:50|79.45|77.65|79.45|77.65|79.55|77.75|79.45|77.65|0
1645093920000|2022-02-17 10:32:00|79.66|77.86|79.77|77.97|79.77|77.97|79.66|77.86|0
1645093930000|2022-02-17 10:32:10|79.88|78.08|80.09|78.29|80.09|78.29|79.88|78.08|0
1645093940000|2022-02-17 10:32:20|79.88|78.08|79.77|77.97|79.99|78.19|79.77|77.97|0
1645093950000|2022-02-17 10:32:30|79.88|78.08|79.66|77.86|79.88|78.08|79.66|77.86|0
1645093960000|2022-02-17 10:32:40|79.77|77.97|79.88|78.08|79.88|78.08|79.77|77.97|0
1645093970000|2022-02-17 10:32:50|79.93|78.13|79.93|78.13|79.93|78.13|79.93|78.13|0
1645093980000|2022-02-17 10:33:00|79.88|78.08|79.77|77.97|79.88|78.08|79.71|77.91|0
1645093990000|2022-02-17 10:33:10|79.82|78.02|80.09|78.29|80.09|78.29|79.77|77.97|0
1645094010000|2022-02-17 10:33:30|79.98|78.18|79.88|78.08|79.98|78.18|79.88|78.08|0
1645094020000|2022-02-17 10:33:40|79.77|77.97|79.82|78.02|79.82|78.02|79.77|77.97|0
1645094030000|2022-02-17 10:33:50|79.88|78.08|79.77|77.97|79.88|78.08|79.77|77.97|0
1645094040000|2022-02-17 10:34:00|79.66|77.86|79.6|77.8|79.71|77.91|79.6|77.8|0
1645094050000|2022-02-17 10:34:10|79.66|77.86|79.71|77.91|79.71|77.91|79.6|77.8|0
1645094060000|2022-02-17 10:34:20|79.66|77.86|79.55|77.75|79.71|77.91|79.55|77.75|0
1645094070000|2022-02-17 10:34:30|79.66|77.86|79.6|77.8|79.66|77.86|79.6|77.8|0
1645094080000|2022-02-17 10:34:40|79.55|77.75|79.88|78.08|79.88|78.08|79.55|77.75|0
1645094090000|2022-02-17 10:34:50|79.77|77.97|79.66|77.86|79.77|77.97|79.66|77.86|0
1645094100000|2022-02-17 10:35:00|79.55|77.75|79.82|78.02|79.82|78.02|79.55|77.75|0
1645094110000|2022-02-17 10:35:10|79.87|78.07|79.66|77.86|79.87|78.07|79.66|77.86|0
1645094120000|2022-02-17 10:35:20|79.77|77.97|79.71|77.91|79.77|77.97|79.71|77.91|0
1645094130000|2022-02-17 10:35:30|79.6|77.8|79.77|77.97|79.77|77.97|79.6|77.8|0
1645094140000|2022-02-17 10:35:40|79.66|77.86|79.55|77.75|79.71|77.91|79.55|77.75|0
1645094150000|2022-02-17 10:35:50|79.66|77.86|79.55|77.75|79.66|77.86|79.55|77.75|0
1645094160000|2022-02-17 10:36:00|79.49|77.69|79.39|77.59|79.49|77.69|79.39|77.59|0
1645094170000|2022-02-17 10:36:10|79.33|77.53|79.33|77.53|79.33|77.53|79.33|77.53|0
1645094190000|2022-02-17 10:36:30|79.39|77.59|79.33|77.53|79.39|77.59|79.33|77.53|0
1645094200000|2022-02-17 10:36:40|79.23|77.43|79.28|77.48|79.33|77.53|79.23|77.43|0
1645094210000|2022-02-17 10:36:50|79.23|77.43|79.33|77.53|79.33|77.53|79.23|77.43|0
1645094220000|2022-02-17 10:37:00|79.28|77.48|79.23|77.43|79.28|77.48|79.23|77.43|0
1645094230000|2022-02-17 10:37:10|79.12|77.32|79.33|77.53|79.33|77.53|79.12|77.32|0
1645094240000|2022-02-17 10:37:20|79.44|77.64|79.44|77.64|79.44|77.64|79.44|77.64|0
1645094250000|2022-02-17 10:37:30|79.49|77.69|79.44|77.64|79.49|77.69|79.44|77.64|0
1645094260000|2022-02-17 10:37:40|79.38|77.58|79.44|77.64|79.44|77.64|79.38|77.58|0
1645094270000|2022-02-17 10:37:50|79.66|77.86|79.55|77.75|79.66|77.86|79.55|77.75|0
1645094280000|2022-02-17 10:38:00|79.44|77.64|79.44|77.64|79.44|77.64|79.33|77.53|0
1645094290000|2022-02-17 10:38:10|79.33|77.53|79.33|77.53|79.44|77.64|79.33|77.53|0
1645094300000|2022-02-17 10:38:20|79.22|77.42|79.33|77.53|79.33|77.53|79.22|77.42|0
1645094310000|2022-02-17 10:38:30|79.38|77.58|79.38|77.58|79.38|77.58|79.28|77.48|0
1645094320000|2022-02-17 10:38:40|79.44|77.64|79.38|77.58|79.44|77.64|79.33|77.53|0
1645094330000|2022-02-17 10:38:50|79.33|77.53|79.33|77.53|79.33|77.53|79.33|77.53|0
1645094340000|2022-02-17 10:39:00|79.27|77.47|79.22|77.42|79.27|77.47|79.22|77.42|0
1645094350000|2022-02-17 10:39:10|79.01|77.21|79.12|77.32|79.12|77.32|79.01|77.21|0
1645094360000|2022-02-17 10:39:20|79.44|77.64|79.55|77.75|79.6|77.8|79.44|77.64|0
1645094380000|2022-02-17 10:39:40|79.76|77.96|79.87|78.07|79.87|78.07|79.76|77.96|0
1645094390000|2022-02-17 10:39:50|79.81|78.01|79.76|77.96|79.81|78.01|79.7|77.9|0
1645094400000|2022-02-17 10:40:00|79.87|78.07|79.87|78.07|79.87|78.07|79.87|78.07|0
1645094410000|2022-02-17 10:40:10|79.81|78.01|79.81|78.01|79.87|78.07|79.81|78.01|0
1645094420000|2022-02-17 10:40:20|79.87|78.07|79.81|78.01|79.87|78.07|79.81|78.01|0
1645094430000|2022-02-17 10:40:30|79.87|78.07|79.76|77.96|79.87|78.07|79.7|77.9|0
1645094440000|2022-02-17 10:40:40|79.81|78.01|79.54|77.74|79.81|78.01|79.54|77.74|0
1645094450000|2022-02-17 10:40:50|79.44|77.64|79.44|77.64|79.49|77.69|79.44|77.64|0
1645094460000|2022-02-17 10:41:00|79.54|77.74|79.54|77.74|79.54|77.74|79.54|77.74|0
1645094470000|2022-02-17 10:41:10|79.65|77.85|79.7|77.9|79.76|77.96|79.6|77.8|0
1645094480000|2022-02-17 10:41:20|79.65|77.85|79.7|77.9|79.7|77.9|79.65|77.85|0
1645094490000|2022-02-17 10:41:30|79.81|78.01|79.76|77.96|79.81|78.01|79.76|77.96|0
1645094500000|2022-02-17 10:41:40|79.7|77.9|79.65|77.85|79.7|77.9|79.65|77.85|0
1645094520000|2022-02-17 10:42:00|79.76|77.96|79.76|77.96|79.76|77.96|79.76|77.96|0
1645094530000|2022-02-17 10:42:10|79.65|77.85|79.43|77.63|79.65|77.85|79.43|77.63|0
1645094540000|2022-02-17 10:42:20|79.54|77.74|79.54|77.74|79.54|77.74|79.54|77.74|0
1645094550000|2022-02-17 10:42:30|79.43|77.63|79.43|77.63|79.43|77.63|79.43|77.63|0
1645094570000|2022-02-17 10:42:50|79.33|77.53|79.33|77.53|79.33|77.53|79.33|77.53|0
1645094580000|2022-02-17 10:43:00|79.43|77.63|79.54|77.74|79.54|77.74|79.43|77.63|0
1645094590000|2022-02-17 10:43:10|79.97|78.17|80.08|78.28|80.08|78.28|79.97|78.17|0
1645094600000|2022-02-17 10:43:20|80.19|78.39|80.13|78.33|80.19|78.39|80.13|78.33|0
1645094610000|2022-02-17 10:43:30|80.19|78.39|80.08|78.28|80.19|78.39|80.02|78.22|0
1645094620000|2022-02-17 10:43:40|79.97|78.17|79.97|78.17|79.97|78.17|79.97|78.17|0
1645094640000|2022-02-17 10:44:00|80.08|78.28|80.08|78.28|80.08|78.28|79.97|78.17|0
1645094650000|2022-02-17 10:44:10|80.02|78.22|80.02|78.22|80.02|78.22|80.02|78.22|0
1645094660000|2022-02-17 10:44:20|80.08|78.28|80.08|78.28|80.08|78.28|80.08|78.28|0
1645094670000|2022-02-17 10:44:30|80.19|78.39|80.24|78.44|80.24|78.44|80.19|78.39|0
1645094680000|2022-02-17 10:44:40|80.3|78.5|80.3|78.5|80.3|78.5|80.3|78.5|0
1645094690000|2022-02-17 10:44:50|80.35|78.55|80.3|78.5|80.4|78.6|80.3|78.5|0
1645094700000|2022-02-17 10:45:00|80.08|78.28|79.43|77.63|80.3|78.5|79.32|77.52|0
1645094710000|2022-02-17 10:45:10|79.54|77.74|79.54|77.74|79.54|77.74|79.43|77.63|0
1645094720000|2022-02-17 10:45:20|79.37|77.57|80.35|78.55|80.35|78.55|79.37|77.57|0
1645094730000|2022-02-17 10:45:30|80.51|78.71|80.3|78.5|80.51|78.71|80.19|78.39|0
1645094740000|2022-02-17 10:45:40|80.4|78.6|79.97|78.17|80.4|78.6|79.97|78.17|0
1645094750000|2022-02-17 10:45:50|80.02|78.22|80.13|78.33|80.13|78.33|80.02|78.22|0
1645094760000|2022-02-17 10:46:00|80.19|78.39|80.13|78.33|80.19|78.39|80.08|78.28|0
1645094770000|2022-02-17 10:46:10|80.19|78.39|80.19|78.39|80.19|78.39|80.13|78.33|0
1645094780000|2022-02-17 10:46:20|80.02|78.22|79.75|77.95|80.02|78.22|79.75|77.95|0
1645094790000|2022-02-17 10:46:30|79.7|77.9|79.59|77.79|79.7|77.9|79.54|77.74|0
1645094800000|2022-02-17 10:46:40|79.54|77.74|79.59|77.79|79.59|77.79|79.54|77.74|0
1645094810000|2022-02-17 10:46:50|79.64|77.84|79.7|77.9|79.7|77.9|79.59|77.79|0
1645094820000|2022-02-17 10:47:00|79.64|77.84|79.64|77.84|79.75|77.95|79.64|77.84|0
1645094830000|2022-02-17 10:47:10|79.7|77.9|79.64|77.84|79.7|77.9|79.64|77.84|0
1645094840000|2022-02-17 10:47:20|79.7|77.9|79.64|77.84|79.7|77.9|79.64|77.84|0
1645094850000|2022-02-17 10:47:30|79.54|77.74|79.43|77.63|79.54|77.74|79.43|77.63|0
1645094860000|2022-02-17 10:47:40|79.54|77.74|79.64|77.84|79.64|77.84|79.54|77.74|0
1645094870000|2022-02-17 10:47:50|79.54|77.74|79.54|77.74|79.54|77.74|79.54|77.74|0
1645094880000|2022-02-17 10:48:00|80.64|78.84|79.16|77.36|80.64|78.84|79.16|77.36|0
1645094890000|2022-02-17 10:48:10|79.27|77.47|79.71|77.91|79.76|77.96|79.27|77.47|0
1645094900000|2022-02-17 10:48:20|79.49|77.69|79.65|77.85|79.65|77.85|79.49|77.69|0
1645094910000|2022-02-17 10:48:30|79.55|77.75|79.65|77.85|79.65|77.85|79.55|77.75|0
1645094920000|2022-02-17 10:48:40|79.49|77.69|79.87|78.07|79.87|78.07|79.49|77.69|0
1645094930000|2022-02-17 10:48:50|79.98|78.18|79.49|77.69|79.98|78.18|79.49|77.69|0
1645094940000|2022-02-17 10:49:00|79.55|77.75|79.65|77.85|79.65|77.85|79.49|77.69|0
1645094950000|2022-02-17 10:49:10|79.76|77.96|79.98|78.18|79.98|78.18|79.76|77.96|0
1645094960000|2022-02-17 10:49:20|80.19|78.39|80.08|78.28|80.19|78.39|80.08|78.28|0
1645094970000|2022-02-17 10:49:30|80.03|78.23|79.76|77.96|80.03|78.23|79.76|77.96|0
1645094980000|2022-02-17 10:49:40|79.92|78.12|79.98|78.18|79.98|78.18|79.92|78.12|0
1645094990000|2022-02-17 10:49:50|79.92|78.12|80.14|78.34|80.14|78.34|79.92|78.12|0
1645095000000|2022-02-17 10:50:00|80.03|78.23|80.08|78.28|80.08|78.28|80.03|78.23|0
1645095010000|2022-02-17 10:50:10|80.19|78.39|80.3|78.5|80.3|78.5|80.08|78.28|0
1645095020000|2022-02-17 10:50:20|80.41|78.61|80.63|78.83|80.63|78.83|80.41|78.61|0
1645095030000|2022-02-17 10:50:30|80.68|78.88|80.52|78.72|80.68|78.88|80.52|78.72|0
1645095040000|2022-02-17 10:50:40|80.41|78.61|80.41|78.61|80.41|78.61|80.41|78.61|0
1645095050000|2022-02-17 10:50:50|80.52|78.72|80.95|79.15|80.95|79.15|80.52|78.72|0
1645095060000|2022-02-17 10:51:00|80.84|79.04|80.73|78.93|80.84|79.04|80.52|78.72|0
1645095070000|2022-02-17 10:51:10|80.68|78.88|80.73|78.93|80.73|78.93|80.68|78.88|0
1645095080000|2022-02-17 10:51:20|80.79|78.99|80.84|79.04|80.84|79.04|80.79|78.99|0
1645095090000|2022-02-17 10:51:30|80.95|79.15|80.84|79.04|80.95|79.15|80.84|79.04|0
1645095100000|2022-02-17 10:51:40|80.73|78.93|80.73|78.93|80.73|78.93|80.73|78.93|0
1645095110000|2022-02-17 10:51:50|80.84|79.04|80.84|79.04|80.84|79.04|80.84|79.04|0
1645095120000|2022-02-17 10:52:00|80.95|79.15|80.84|79.04|80.95|79.15|80.84|79.04|0
1645095130000|2022-02-17 10:52:10|80.95|79.15|80.84|79.04|80.95|79.15|80.84|79.04|0
1645095140000|2022-02-17 10:52:20|80.95|79.15|81.17|79.37|81.17|79.37|80.84|79.04|0
1645095150000|2022-02-17 10:52:30|81.28|79.48|81.17|79.37|81.28|79.48|81.17|79.37|0
1645095160000|2022-02-17 10:52:40|81.22|79.42|81.28|79.48|81.28|79.48|81.22|79.42|0
1645095170000|2022-02-17 10:52:50|81.17|79.37|81.17|79.37|81.17|79.37|81.06|79.26|0
1645095180000|2022-02-17 10:53:00|81|79.2|81.06|79.26|81.06|79.26|81|79.2|0
1645095190000|2022-02-17 10:53:10|81|79.2|80.95|79.15|81|79.2|80.95|79.15|0
1645095200000|2022-02-17 10:53:20|80.84|79.04|80.95|79.15|80.95|79.15|80.84|79.04|0
1645095210000|2022-02-17 10:53:30|81.11|79.31|81.06|79.26|81.11|79.31|81.06|79.26|0
1645095220000|2022-02-17 10:53:40|80.95|79.15|80.84|79.04|80.95|79.15|80.73|78.93|0
1645095230000|2022-02-17 10:53:50|80.73|78.93|80.62|78.82|80.73|78.93|80.62|78.82|0
1645095240000|2022-02-17 10:54:00|80.73|78.93|80.73|78.93|80.73|78.93|80.73|78.93|0
1645095250000|2022-02-17 10:54:10|80.62|78.82|80.84|79.04|80.84|79.04|80.62|78.82|0
1645095260000|2022-02-17 10:54:20|80.73|78.93|80.84|79.04|80.84|79.04|80.62|78.82|0
1645095270000|2022-02-17 10:54:30|80.73|78.93|80.84|79.04|80.84|79.04|80.73|78.93|0
1645095280000|2022-02-17 10:54:40|80.95|79.15|80.95|79.15|81.06|79.26|80.95|79.15|0
1645095290000|2022-02-17 10:54:50|81.06|79.26|81|79.2|81.06|79.26|81|79.2|0
1645095300000|2022-02-17 10:55:00|80.95|79.15|80.51|78.71|80.95|79.15|80.51|78.71|0
1645095310000|2022-02-17 10:55:10|80.62|78.82|80.62|78.82|80.67|78.87|80.62|78.82|0
1645095320000|2022-02-17 10:55:20|80.67|78.87|80.73|78.93|80.73|78.93|80.67|78.87|0
1645095330000|2022-02-17 10:55:30|80.51|78.71|80.67|78.87|80.67|78.87|80.51|78.71|0
1645095340000|2022-02-17 10:55:40|80.62|78.82|80.67|78.87|80.67|78.87|80.62|78.82|0
1645095350000|2022-02-17 10:55:50|80.73|78.93|80.62|78.82|80.73|78.93|80.62|78.82|0
1645095360000|2022-02-17 10:56:00|80.73|78.93|80.51|78.71|80.73|78.93|80.51|78.71|0
1645095370000|2022-02-17 10:56:10|80.62|78.82|80.51|78.71|80.62|78.82|80.51|78.71|0
1645095380000|2022-02-17 10:56:20|80.56|78.76|80.51|78.71|80.56|78.76|80.51|78.71|0
1645095390000|2022-02-17 10:56:30|80.45|78.65|80.29|78.49|80.45|78.65|80.29|78.49|0
1645095400000|2022-02-17 10:56:40|80.18|78.38|80.18|78.38|80.18|78.38|80.18|78.38|0
1645095410000|2022-02-17 10:56:50|80.08|78.28|80.08|78.28|80.08|78.28|80.08|78.28|0
1645095420000|2022-02-17 10:57:00|79.86|78.06|80.08|78.28|80.08|78.28|79.86|78.06|0
1645095430000|2022-02-17 10:57:10|79.97|78.17|79.97|78.17|79.97|78.17|79.91|78.11|0
1645095440000|2022-02-17 10:57:20|80.02|78.22|80.02|78.22|80.02|78.22|80.02|78.22|0
1645095450000|2022-02-17 10:57:30|80.07|78.27|80.07|78.27|80.07|78.27|80.02|78.22|0
1645095460000|2022-02-17 10:57:40|79.97|78.17|79.97|78.17|79.97|78.17|79.97|78.17|0
1645095470000|2022-02-17 10:57:50|79.91|78.11|79.91|78.11|79.97|78.17|79.91|78.11|0
1645095480000|2022-02-17 10:58:00|79.97|78.17|80.29|78.49|80.29|78.49|79.97|78.17|0
1645095490000|2022-02-17 10:58:10|80.07|78.27|80.18|78.38|80.29|78.49|80.07|78.27|0
1645095500000|2022-02-17 10:58:20|80.29|78.49|80.34|78.54|80.34|78.54|80.29|78.49|0
1645095510000|2022-02-17 10:58:30|80.29|78.49|80.4|78.6|80.51|78.71|80.29|78.49|0
1645095520000|2022-02-17 10:58:40|80.29|78.49|80.4|78.6|80.4|78.6|80.29|78.49|0
1645095530000|2022-02-17 10:58:50|80.29|78.49|80.07|78.27|80.29|78.49|80.07|78.27|0
1645095540000|2022-02-17 10:59:00|79.96|78.16|80.02|78.22|80.07|78.27|79.96|78.16|0
1645095550000|2022-02-17 10:59:10|80.07|78.27|79.96|78.16|80.07|78.27|79.96|78.16|0
1645095560000|2022-02-17 10:59:20|80.07|78.27|80.07|78.27|80.07|78.27|80.07|78.27|0
1645095570000|2022-02-17 10:59:30|80.18|78.38|79.96|78.16|80.18|78.38|79.96|78.16|0
1645095580000|2022-02-17 10:59:40|79.86|78.06|79.86|78.06|79.91|78.11|79.86|78.06|0
1645095590000|2022-02-17 10:59:50|79.75|77.95|79.64|77.84|79.75|77.95|79.64|77.84|0
1645095600000|2022-02-17 11:00:00|79.69|77.89|79.53|77.73|79.69|77.89|79.53|77.73|0
1645095610000|2022-02-17 11:00:10|79.58|77.78|79.64|77.84|79.64|77.84|79.58|77.78|0
1645095620000|2022-02-17 11:00:20|79.75|77.95|79.64|77.84|79.75|77.95|79.64|77.84|0
1645095630000|2022-02-17 11:00:30|79.69|77.89|79.75|77.95|79.75|77.95|79.64|77.84|0
1645095640000|2022-02-17 11:00:40|79.96|78.16|79.85|78.05|79.96|78.16|79.75|77.95|0
1645095650000|2022-02-17 11:00:50|79.8|78|79.75|77.95|79.8|78|79.75|77.95|0
1645095660000|2022-02-17 11:01:00|79.64|77.84|79.69|77.89|79.69|77.89|79.53|77.73|0
1645095670000|2022-02-17 11:01:10|79.75|77.95|79.64|77.84|79.75|77.95|79.64|77.84|0
1645095680000|2022-02-17 11:01:20|79.85|78.05|79.85|78.05|79.85|78.05|79.85|78.05|0
1645095690000|2022-02-17 11:01:30|79.96|78.16|80.01|78.21|80.01|78.21|79.96|78.16|0
1645095700000|2022-02-17 11:01:40|80.07|78.27|80.07|78.27|80.07|78.27|79.91|78.11|0
1645095710000|2022-02-17 11:01:50|79.96|78.16|79.96|78.16|79.96|78.16|79.96|78.16|0
1645095720000|2022-02-17 11:02:00|79.53|77.73|79.31|77.51|79.53|77.73|79.26|77.46|0
1645095730000|2022-02-17 11:02:10|79.21|77.41|79.21|77.41|79.21|77.41|79.21|77.41|0
1645095740000|2022-02-17 11:02:20|79.31|77.51|79.1|77.3|79.31|77.51|79.1|77.3|0
1645095750000|2022-02-17 11:02:30|79.04|77.24|79.21|77.41|79.21|77.41|79.04|77.24|0
1645095760000|2022-02-17 11:02:40|79.1|77.3|78.88|77.08|79.1|77.3|78.88|77.08|0
1645095770000|2022-02-17 11:02:50|78.99|77.19|78.99|77.19|78.99|77.19|78.94|77.14|0
1645095780000|2022-02-17 11:03:00|79.1|77.3|78.78|76.98|79.1|77.3|78.78|76.98|0
1645095790000|2022-02-17 11:03:10|78.72|76.92|78.78|76.98|78.78|76.98|78.72|76.92|0
1645095800000|2022-02-17 11:03:20|78.83|77.03|78.67|76.87|78.83|77.03|78.61|76.81|0
1645095810000|2022-02-17 11:03:30|78.56|76.76|78.99|77.19|78.99|77.19|78.56|76.76|0
1645095820000|2022-02-17 11:03:40|79.1|77.3|78.93|77.13|79.1|77.3|78.93|77.13|0
1645095830000|2022-02-17 11:03:50|78.99|77.19|78.88|77.08|78.99|77.19|78.88|77.08|0
1645095840000|2022-02-17 11:04:00|78.99|77.19|79.2|77.4|79.2|77.4|78.99|77.19|0
1645095850000|2022-02-17 11:04:10|79.15|77.35|79.2|77.4|79.2|77.4|79.15|77.35|0
1645095860000|2022-02-17 11:04:20|79.1|77.3|79.1|77.3|79.1|77.3|79.1|77.3|0
1645095870000|2022-02-17 11:04:30|79.31|77.51|79.2|77.4|79.31|77.51|79.1|77.3|0
1645095880000|2022-02-17 11:04:40|79.15|77.35|79.1|77.3|79.2|77.4|79.04|77.24|0
1645095890000|2022-02-17 11:04:50|78.99|77.19|78.99|77.19|78.99|77.19|78.99|77.19|0
1645095900000|2022-02-17 11:05:00|79.1|77.3|78.45|76.65|79.1|77.3|78.45|76.65|0
1645095910000|2022-02-17 11:05:10|78.56|76.76|78.67|76.87|78.67|76.87|78.56|76.76|0
1645095920000|2022-02-17 11:05:20|78.61|76.81|78.56|76.76|78.67|76.87|78.56|76.76|0
1645095930000|2022-02-17 11:05:30|78.45|76.65|78.24|76.44|78.45|76.65|78.24|76.44|0
1645095940000|2022-02-17 11:05:40|78.18|76.38|78.4|76.6|78.45|76.65|78.18|76.38|0
1645095950000|2022-02-17 11:05:50|78.35|76.55|78.45|76.65|78.45|76.65|78.35|76.55|0
1645095960000|2022-02-17 11:06:00|78.35|76.55|78.45|76.65|78.45|76.65|78.35|76.55|0
1645095970000|2022-02-17 11:06:10|78.56|76.76|78.45|76.65|78.56|76.76|78.45|76.65|0
1645095980000|2022-02-17 11:06:20|78.35|76.55|78.34|76.54|78.35|76.55|78.34|76.54|0
1645095990000|2022-02-17 11:06:30|78.24|76.44|78.24|76.44|78.24|76.44|78.24|76.44|0
1645096000000|2022-02-17 11:06:40|78.18|76.38|78.34|76.54|78.45|76.65|78.18|76.38|0
1645096010000|2022-02-17 11:06:50|78.24|76.44|78.24|76.44|78.24|76.44|78.24|76.44|0
1645096030000|2022-02-17 11:07:10|77.81|76.01|77.92|76.12|77.92|76.12|77.81|76.01|0
1645096040000|2022-02-17 11:07:20|78.02|76.22|77.92|76.12|78.02|76.22|77.92|76.12|0
1645096050000|2022-02-17 11:07:30|77.97|76.17|78.02|76.22|78.02|76.22|77.97|76.17|0
1645096060000|2022-02-17 11:07:40|78.24|76.44|78.24|76.44|78.29|76.49|78.18|76.38|0
1645096070000|2022-02-17 11:07:50|78.29|76.49|78.34|76.54|78.34|76.54|78.24|76.44|0
1645096080000|2022-02-17 11:08:00|78.39|76.59|78.45|76.65|78.45|76.65|78.34|76.54|0
1645096090000|2022-02-17 11:08:10|78.56|76.76|78.45|76.65|78.56|76.76|78.45|76.65|0
1645096100000|2022-02-17 11:08:20|78.39|76.59|78.56|76.76|78.56|76.76|78.39|76.59|0
1645096110000|2022-02-17 11:08:30|78.61|76.81|78.56|76.76|78.61|76.81|78.56|76.76|0
1645096120000|2022-02-17 11:08:40|78.45|76.65|78.56|76.76|78.56|76.76|78.45|76.65|0
1645096130000|2022-02-17 11:08:50|78.61|76.81|78.56|76.76|78.61|76.81|78.56|76.76|0
1645096140000|2022-02-17 11:09:00|78.61|76.81|78.66|76.86|78.66|76.86|78.61|76.81|0
1645096150000|2022-02-17 11:09:10|78.77|76.97|78.77|76.97|78.77|76.97|78.77|76.97|0
1645096160000|2022-02-17 11:09:20|78.88|77.08|78.61|76.81|78.88|77.08|78.61|76.81|0
1645096170000|2022-02-17 11:09:30|78.66|76.86|78.71|76.91|78.71|76.91|78.66|76.86|0
1645096180000|2022-02-17 11:09:40|78.66|76.86|78.55|76.75|78.66|76.86|78.55|76.75|0
1645096190000|2022-02-17 11:09:50|78.5|76.7|78.34|76.54|78.5|76.7|78.34|76.54|0
1645096200000|2022-02-17 11:10:00|78.45|76.65|78.45|76.65|78.45|76.65|78.45|76.65|0
1645096210000|2022-02-17 11:10:10|78.39|76.59|78.34|76.54|78.45|76.65|78.34|76.54|0
1645096220000|2022-02-17 11:10:20|78.23|76.43|78.18|76.38|78.23|76.43|78.13|76.33|0
1645096230000|2022-02-17 11:10:30|78.02|76.22|78.02|76.22|78.02|76.22|77.97|76.17|0
1645096240000|2022-02-17 11:10:40|78.13|76.33|78.07|76.27|78.13|76.33|77.96|76.16|0
1645096250000|2022-02-17 11:10:50|78.13|76.33|78.23|76.43|78.23|76.43|78.13|76.33|0
1645096260000|2022-02-17 11:11:00|78.34|76.54|78.23|76.43|78.34|76.54|78.23|76.43|0
1645096270000|2022-02-17 11:11:10|78.34|76.54|78.23|76.43|78.34|76.54|78.23|76.43|0
1645096280000|2022-02-17 11:11:20|78.28|76.48|78.34|76.54|78.34|76.54|78.28|76.48|0
1645096290000|2022-02-17 11:11:30|78.45|76.65|78.34|76.54|78.45|76.65|78.34|76.54|0
1645096300000|2022-02-17 11:11:40|78.39|76.59|78.66|76.86|78.66|76.86|78.34|76.54|0
1645096310000|2022-02-17 11:11:50|78.77|76.97|78.77|76.97|78.77|76.97|78.77|76.97|0
1645096320000|2022-02-17 11:12:00|78.87|77.07|78.77|76.97|78.92|77.12|78.77|76.97|0
1645096330000|2022-02-17 11:12:10|78.55|76.75|78.55|76.75|78.55|76.75|78.55|76.75|0
1645096340000|2022-02-17 11:12:20|78.66|76.86|78.6|76.8|78.66|76.86|78.55|76.75|0
1645096350000|2022-02-17 11:12:30|78.55|76.75|78.77|76.97|78.77|76.97|78.55|76.75|0
1645096360000|2022-02-17 11:12:40|78.87|77.07|78.87|77.07|78.87|77.07|78.87|77.07|0
1645096370000|2022-02-17 11:12:50|78.98|77.18|78.98|77.18|78.98|77.18|78.98|77.18|0
1645096380000|2022-02-17 11:13:00|78.87|77.07|78.76|76.96|78.87|77.07|78.76|76.96|0
1645096390000|2022-02-17 11:13:10|78.66|76.86|78.55|76.75|78.66|76.86|78.55|76.75|0
1645096400000|2022-02-17 11:13:20|78.66|76.86|78.55|76.75|78.66|76.86|78.55|76.75|0
1645096410000|2022-02-17 11:13:30|78.66|76.86|78.66|76.86|78.66|76.86|78.55|76.75|0
1645096420000|2022-02-17 11:13:40|78.6|76.8|78.49|76.69|78.6|76.8|78.49|76.69|0
1645096430000|2022-02-17 11:13:50|78.55|76.75|78.44|76.64|78.55|76.75|78.44|76.64|0
1645096440000|2022-02-17 11:14:00|78.71|76.91|78.76|76.96|78.76|76.96|78.71|76.91|0
1645096450000|2022-02-17 11:14:10|78.87|77.07|78.44|76.64|78.87|77.07|78.44|76.64|0
1645096460000|2022-02-17 11:14:20|78.55|76.75|78.6|76.8|78.6|76.8|78.55|76.75|0
1645096470000|2022-02-17 11:14:30|78.66|76.86|78.76|76.96|78.76|76.96|78.55|76.75|0
1645096480000|2022-02-17 11:14:40|78.81|77.01|78.76|76.96|78.81|77.01|78.76|76.96|0
1645096490000|2022-02-17 11:14:50|78.66|76.86|78.71|76.91|78.71|76.91|78.66|76.86|0
1645096500000|2022-02-17 11:15:00|78.66|76.86|78.66|76.86|78.66|76.86|78.55|76.75|0
1645096510000|2022-02-17 11:15:10|78.65|76.85|78.76|76.96|78.87|77.07|78.65|76.85|0
1645096520000|2022-02-17 11:15:20|78.71|76.91|78.76|76.96|78.76|76.96|78.71|76.91|0
1645096530000|2022-02-17 11:15:30|78.71|76.91|78.76|76.96|78.76|76.96|78.65|76.85|0
1645096540000|2022-02-17 11:15:40|78.65|76.85|78.44|76.64|78.71|76.91|78.44|76.64|0
1645096550000|2022-02-17 11:15:50|78.55|76.75|78.65|76.85|78.65|76.85|78.55|76.75|0
1645096560000|2022-02-17 11:16:00|78.76|76.96|78.65|76.85|78.76|76.96|78.65|76.85|0
1645096570000|2022-02-17 11:16:10|78.55|76.75|78.44|76.64|78.55|76.75|78.44|76.64|0
1645096580000|2022-02-17 11:16:20|78.33|76.53|78.23|76.43|78.33|76.53|78.23|76.43|0
1645096590000|2022-02-17 11:16:30|78.12|76.32|78.06|76.26|78.12|76.32|78.06|76.26|0
1645096600000|2022-02-17 11:16:40|78.01|76.21|77.85|76.05|78.01|76.21|77.69|75.89|0
1645096610000|2022-02-17 11:16:50|77.91|76.11|78.06|76.26|78.12|76.32|77.91|76.11|0
1645096620000|2022-02-17 11:17:00|78.01|76.21|78.12|76.32|78.12|76.32|78.01|76.21|0
1645096630000|2022-02-17 11:17:10|78.23|76.43|78.33|76.53|78.33|76.53|78.23|76.43|0
1645096640000|2022-02-17 11:17:20|78.44|76.64|78.55|76.75|78.55|76.75|78.44|76.64|0
1645096650000|2022-02-17 11:17:30|78.44|76.64|78.49|76.69|78.55|76.75|78.44|76.64|0
1645096660000|2022-02-17 11:17:40|78.55|76.75|78.65|76.85|78.76|76.96|78.55|76.75|0
1645096670000|2022-02-17 11:17:50|78.54|76.74|78.54|76.74|78.6|76.8|78.54|76.74|0
1645096680000|2022-02-17 11:18:00|78.49|76.69|78.65|76.85|78.65|76.85|78.49|76.69|0
1645096690000|2022-02-17 11:18:10|78.44|76.64|78.54|76.74|78.54|76.74|78.44|76.64|0
1645096700000|2022-02-17 11:18:20|78.49|76.69|78.33|76.53|78.49|76.69|78.33|76.53|0
1645096720000|2022-02-17 11:18:40|78.38|76.58|78.38|76.58|78.38|76.58|78.38|76.58|0
1645096730000|2022-02-17 11:18:50|78.44|76.64|78.44|76.64|78.44|76.64|78.38|76.58|0
1645096740000|2022-02-17 11:19:00|78.54|76.74|78.59|76.79|78.65|76.85|78.54|76.74|0
1645096750000|2022-02-17 11:19:10|78.54|76.74|78.59|76.79|78.65|76.85|78.54|76.74|0
1645096760000|2022-02-17 11:19:20|78.54|76.74|78.33|76.53|78.54|76.74|78.33|76.53|0
1645096770000|2022-02-17 11:19:30|78.22|76.42|78.33|76.53|78.33|76.53|78.22|76.42|0
1645096780000|2022-02-17 11:19:40|78.54|76.74|78.65|76.85|78.65|76.85|78.54|76.74|0
1645096790000|2022-02-17 11:19:50|78.76|76.96|78.65|76.85|78.76|76.96|78.54|76.74|0
1645096800000|2022-02-17 11:20:00|78.76|76.96|78.65|76.85|78.76|76.96|78.65|76.85|0
1645096810000|2022-02-17 11:20:10|78.7|76.9|78.65|76.85|78.7|76.9|78.65|76.85|0
1645096820000|2022-02-17 11:20:20|78.59|76.79|78.54|76.74|78.59|76.79|78.54|76.74|0
1645096830000|2022-02-17 11:20:30|78.65|76.85|78.76|76.96|78.76|76.96|78.65|76.85|0
1645096840000|2022-02-17 11:20:40|78.86|77.06|78.76|76.96|78.86|77.06|78.76|76.96|0
1645096850000|2022-02-17 11:20:50|78.65|76.85|78.59|76.79|78.65|76.85|78.59|76.79|0
1645096860000|2022-02-17 11:21:00|78.76|76.96|78.81|77.01|78.81|77.01|78.65|76.85|0
1645096870000|2022-02-17 11:21:10|78.75|76.95|78.75|76.95|78.75|76.95|78.75|76.95|0
1645096880000|2022-02-17 11:21:20|78.86|77.06|78.75|76.95|78.86|77.06|78.75|76.95|0
1645096890000|2022-02-17 11:21:30|78.7|76.9|78.75|76.95|78.75|76.95|78.7|76.9|0
1645096900000|2022-02-17 11:21:40|78.7|76.9|78.75|76.95|78.75|76.95|78.7|76.9|0
1645096910000|2022-02-17 11:21:50|78.65|76.85|78.65|76.85|78.65|76.85|78.65|76.85|0
1645096920000|2022-02-17 11:22:00|78.54|76.74|78.54|76.74|78.75|76.95|78.54|76.74|0
1645096930000|2022-02-17 11:22:10|78.65|76.85|78.54|76.74|78.65|76.85|78.54|76.74|0
1645096940000|2022-02-17 11:22:20|78.65|76.85|78.54|76.74|78.65|76.85|78.54|76.74|0
1645096950000|2022-02-17 11:22:30|78.48|76.68|78.48|76.68|78.54|76.74|78.48|76.68|0
1645096960000|2022-02-17 11:22:40|78.54|76.74|78.65|76.85|78.65|76.85|78.54|76.74|0
1645096970000|2022-02-17 11:22:50|78.75|76.95|78.65|76.85|78.75|76.95|78.65|76.85|0
1645096980000|2022-02-17 11:23:00|78.86|77.06|78.97|77.17|78.97|77.17|78.75|76.95|0
1645096990000|2022-02-17 11:23:10|78.91|77.11|79.18|77.38|79.18|77.38|78.91|77.11|0
1645097000000|2022-02-17 11:23:20|79.29|77.49|79.29|77.49|79.29|77.49|79.18|77.38|0
1645097010000|2022-02-17 11:23:30|79.18|77.38|79.07|77.27|79.18|77.38|79.07|77.27|0
1645097020000|2022-02-17 11:23:40|78.97|77.17|78.97|77.17|79.02|77.22|78.91|77.11|0
1645097030000|2022-02-17 11:23:50|78.86|77.06|78.43|76.63|78.86|77.06|78.43|76.63|0
1645097040000|2022-02-17 11:24:00|78.32|76.52|78.48|76.68|78.48|76.68|78.32|76.52|0
1645097050000|2022-02-17 11:24:10|78.43|76.63|78.54|76.74|78.54|76.74|78.43|76.63|0
1645097070000|2022-02-17 11:24:30|78.59|76.79|78.54|76.74|78.64|76.84|78.54|76.74|0
1645097080000|2022-02-17 11:24:40|78.37|76.57|78.32|76.52|78.43|76.63|78.32|76.52|0
1645097090000|2022-02-17 11:24:50|78.54|76.74|78.43|76.63|78.54|76.74|78.43|76.63|0
1645097100000|2022-02-17 11:25:00|78.54|76.74|78.43|76.63|78.54|76.74|78.37|76.57|0
1645097110000|2022-02-17 11:25:10|78.64|76.84|78.54|76.74|78.64|76.84|78.54|76.74|0
1645097120000|2022-02-17 11:25:20|78.59|76.79|78.54|76.74|78.64|76.84|78.54|76.74|0
1645097140000|2022-02-17 11:25:40|78.75|76.95|78.75|76.95|78.75|76.95|78.69|76.89|0
1645097150000|2022-02-17 11:25:50|78.43|76.63|78.43|76.63|78.43|76.63|78.43|76.63|0
1645097160000|2022-02-17 11:26:00|78.54|76.74|78.75|76.95|78.75|76.95|78.54|76.74|0
1645097170000|2022-02-17 11:26:10|78.86|77.06|78.96|77.16|78.96|77.16|78.86|77.06|0
1645097180000|2022-02-17 11:26:20|78.86|77.06|78.91|77.11|78.91|77.11|78.86|77.06|0
1645097190000|2022-02-17 11:26:30|78.96|77.16|78.86|77.06|78.96|77.16|78.86|77.06|0
1645097200000|2022-02-17 11:26:40|78.8|77|78.8|77|78.8|77|78.75|76.95|0
1645097210000|2022-02-17 11:26:50|78.75|76.95|78.75|76.95|78.75|76.95|78.75|76.95|0
1645097220000|2022-02-17 11:27:00|78.8|77|78.59|76.79|78.8|77|78.59|76.79|0
1645097230000|2022-02-17 11:27:10|78.64|76.84|78.43|76.63|78.64|76.84|78.43|76.63|0
1645097240000|2022-02-17 11:27:20|78.53|76.73|78.53|76.73|78.53|76.73|78.53|76.73|0
1645097250000|2022-02-17 11:27:30|78.64|76.84|78.43|76.63|78.69|76.89|78.43|76.63|0
1645097260000|2022-02-17 11:27:40|78.53|76.73|78.48|76.68|78.53|76.73|78.43|76.63|0
1645097270000|2022-02-17 11:27:50|78.64|76.84|78.69|76.89|78.69|76.89|78.64|76.84|0
1645097280000|2022-02-17 11:28:00|78.64|76.84|78.64|76.84|78.64|76.84|78.64|76.84|0
1645097310000|2022-02-17 11:28:30|78.75|76.95|78.8|77|78.85|77.05|78.75|76.95|0
1645097320000|2022-02-17 11:28:40|78.75|76.95|78.64|76.84|78.75|76.95|78.64|76.84|0
1645097330000|2022-02-17 11:28:50|78.69|76.89|78.64|76.84|78.69|76.89|78.64|76.84|0
1645097340000|2022-02-17 11:29:00|78.69|76.89|78.53|76.73|78.69|76.89|78.53|76.73|0
1645097350000|2022-02-17 11:29:10|78.42|76.62|78.48|76.68|78.53|76.73|78.42|76.62|0
1645097360000|2022-02-17 11:29:20|78.42|76.62|78.42|76.62|78.42|76.62|78.42|76.62|0
1645097380000|2022-02-17 11:29:40|78.48|76.68|78.48|76.68|78.48|76.68|78.48|76.68|0
1645097390000|2022-02-17 11:29:50|78.47|76.67|78.47|76.67|78.53|76.73|78.42|76.62|0
1645097400000|2022-02-17 11:30:00|78.53|76.73|78.85|77.05|78.85|77.05|78.53|76.73|0
1645097410000|2022-02-17 11:30:10|78.64|76.84|78.64|76.84|78.64|76.84|78.64|76.84|0
1645097420000|2022-02-17 11:30:20|78.74|76.94|78.69|76.89|78.74|76.94|78.69|76.89|0
1645097430000|2022-02-17 11:30:30|78.64|76.84|78.85|77.05|78.85|77.05|78.64|76.84|0
1645097440000|2022-02-17 11:30:40|78.32|76.52|78.32|76.52|78.32|76.52|78.32|76.52|0
1645097450000|2022-02-17 11:30:50|78.21|76.41|78.21|76.41|78.21|76.41|78.21|76.41|0
1645097460000|2022-02-17 11:31:00|78.1|76.3|77.78|75.98|78.1|76.3|77.78|75.98|0
1645097470000|2022-02-17 11:31:10|77.89|76.09|77.89|76.09|77.89|76.09|77.89|76.09|0
1645097480000|2022-02-17 11:31:20|78|76.2|77.89|76.09|78.1|76.3|77.89|76.09|0
1645097490000|2022-02-17 11:31:30|77.68|75.88|77.78|75.98|77.78|75.98|77.68|75.88|0
1645097510000|2022-02-17 11:31:50|77.68|75.88|77.78|75.98|77.78|75.98|77.68|75.88|0
1645097530000|2022-02-17 11:32:10|77.73|75.93|77.83|76.03|77.83|76.03|77.73|75.93|0
1645097540000|2022-02-17 11:32:20|77.78|75.98|77.78|75.98|77.78|75.98|77.78|75.98|0
1645097550000|2022-02-17 11:32:30|77.89|76.09|78.1|76.3|78.1|76.3|77.89|76.09|0
1645097570000|2022-02-17 11:32:50|77.99|76.19|77.99|76.19|77.99|76.19|77.99|76.19|0
1645097580000|2022-02-17 11:33:00|78.1|76.3|78.1|76.3|78.1|76.3|78.04|76.24|0
1645097590000|2022-02-17 11:33:10|78.15|76.35|78.21|76.41|78.21|76.41|78.15|76.35|0
1645097600000|2022-02-17 11:33:20|78.1|76.3|78.1|76.3|78.1|76.3|78.1|76.3|0
1645097620000|2022-02-17 11:33:40|77.89|76.09|77.67|75.87|77.89|76.09|77.67|75.87|0
1645097630000|2022-02-17 11:33:50|77.78|75.98|77.78|75.98|77.78|75.98|77.78|75.98|0
1645097640000|2022-02-17 11:34:00|77.72|75.92|77.78|75.98|77.78|75.98|77.72|75.92|0
1645097650000|2022-02-17 11:34:10|77.83|76.03|77.89|76.09|77.89|76.09|77.83|76.03|0
1645097660000|2022-02-17 11:34:20|77.99|76.19|77.78|75.98|77.99|76.19|77.78|75.98|0
1645097670000|2022-02-17 11:34:30|77.89|76.09|77.89|76.09|77.94|76.14|77.89|76.09|0
1645097680000|2022-02-17 11:34:40|77.78|75.98|77.83|76.03|77.83|76.03|77.78|75.98|0
1645097690000|2022-02-17 11:34:50|77.78|75.98|77.78|75.98|77.78|75.98|77.78|75.98|0
1645097700000|2022-02-17 11:35:00|77.67|75.87|77.57|75.77|77.67|75.87|77.57|75.77|0
1645097710000|2022-02-17 11:35:10|77.88|76.08|77.88|76.08|77.88|76.08|77.88|76.08|0
1645097720000|2022-02-17 11:35:20|77.78|75.98|77.78|75.98|77.78|75.98|77.72|75.92|0
1645097740000|2022-02-17 11:35:40|77.72|75.92|78.1|76.3|78.1|76.3|77.72|75.92|0
1645097750000|2022-02-17 11:35:50|78.15|76.35|78.15|76.35|78.2|76.4|78.15|76.35|0
1645097760000|2022-02-17 11:36:00|78.2|76.4|78.2|76.4|78.2|76.4|78.2|76.4|0
1645097770000|2022-02-17 11:36:10|78.1|76.3|78.15|76.35|78.2|76.4|78.1|76.3|0
1645097780000|2022-02-17 11:36:20|78.2|76.4|78.15|76.35|78.2|76.4|78.15|76.35|0
1645097790000|2022-02-17 11:36:30|78.1|76.3|78.2|76.4|78.2|76.4|78.1|76.3|0
1645097800000|2022-02-17 11:36:40|78.1|76.3|78.1|76.3|78.1|76.3|78.1|76.3|0
1645097810000|2022-02-17 11:36:50|78.2|76.4|78.31|76.51|78.31|76.51|78.2|76.4|0
1645097830000|2022-02-17 11:37:10|78.2|76.4|78.2|76.4|78.2|76.4|78.15|76.35|0
1645097840000|2022-02-17 11:37:20|78.09|76.29|78.15|76.35|78.2|76.4|78.09|76.29|0
1645097850000|2022-02-17 11:37:30|78.09|76.29|78.2|76.4|78.2|76.4|78.09|76.29|0
1645097860000|2022-02-17 11:37:40|78.15|76.35|78.09|76.29|78.2|76.4|78.09|76.29|0
1645097870000|2022-02-17 11:37:50|78.2|76.4|78.31|76.51|78.31|76.51|78.2|76.4|0
1645097890000|2022-02-17 11:38:10|78.2|76.4|78.41|76.61|78.41|76.61|78.2|76.4|0
1645097900000|2022-02-17 11:38:20|78.31|76.51|78.31|76.51|78.31|76.51|78.31|76.51|0
1645097920000|2022-02-17 11:38:40|78.41|76.61|78.41|76.61|78.41|76.61|78.41|76.61|0
1645097930000|2022-02-17 11:38:50|78.52|76.72|78.52|76.72|78.52|76.72|78.41|76.61|0
1645097940000|2022-02-17 11:39:00|78.63|76.83|78.57|76.77|78.63|76.83|78.52|76.72|0
1645097950000|2022-02-17 11:39:10|78.63|76.83|78.63|76.83|78.63|76.83|78.63|76.83|0
1645097960000|2022-02-17 11:39:20|78.73|76.93|78.73|76.93|78.73|76.93|78.73|76.93|0
1645097970000|2022-02-17 11:39:30|78.63|76.83|78.73|76.93|78.73|76.93|78.63|76.83|0
1645097980000|2022-02-17 11:39:40|78.84|77.04|78.84|77.04|78.84|77.04|78.84|77.04|0
1645097990000|2022-02-17 11:39:50|78.95|77.15|78.95|77.15|78.95|77.15|78.95|77.15|0
1645098000000|2022-02-17 11:40:00|79.05|77.25|78.95|77.15|79.05|77.25|78.95|77.15|0
1645098010000|2022-02-17 11:40:10|78.89|77.09|78.95|77.15|78.95|77.15|78.89|77.09|0
1645098020000|2022-02-17 11:40:20|78.89|77.09|78.84|77.04|78.89|77.09|78.78|76.98|0
1645098030000|2022-02-17 11:40:30|78.78|76.98|78.73|76.93|78.78|76.98|78.73|76.93|0
1645098040000|2022-02-17 11:40:40|78.62|76.82|78.95|77.15|78.95|77.15|78.62|76.82|0
1645098050000|2022-02-17 11:40:50|78.84|77.04|78.84|77.04|78.84|77.04|78.84|77.04|0
1645098070000|2022-02-17 11:41:10|78.78|76.98|78.84|77.04|78.84|77.04|78.73|76.93|0
1645098080000|2022-02-17 11:41:20|78.95|77.15|78.94|77.14|78.95|77.15|78.84|77.04|0
1645098090000|2022-02-17 11:41:30|79.05|77.25|79.16|77.36|79.16|77.36|79.05|77.25|0
1645098100000|2022-02-17 11:41:40|79.27|77.47|79.37|77.57|79.37|77.57|79.27|77.47|0
1645098110000|2022-02-17 11:41:50|79.59|77.79|79.48|77.68|79.59|77.79|79.48|77.68|0
1645098120000|2022-02-17 11:42:00|79.59|77.79|79.59|77.79|79.59|77.79|79.59|77.79|0
1645098130000|2022-02-17 11:42:10|79.48|77.68|79.48|77.68|79.48|77.68|79.48|77.68|0
1645098140000|2022-02-17 11:42:20|79.37|77.57|79.27|77.47|79.37|77.57|79.27|77.47|0
1645098150000|2022-02-17 11:42:30|79.48|77.68|79.48|77.68|79.59|77.79|79.48|77.68|0
1645098160000|2022-02-17 11:42:40|79.53|77.73|79.59|77.79|79.59|77.79|79.53|77.73|0
1645098170000|2022-02-17 11:42:50|79.48|77.68|79.37|77.57|79.48|77.68|79.37|77.57|0
1645098180000|2022-02-17 11:43:00|79.32|77.52|79.53|77.73|79.53|77.73|79.32|77.52|0
1645098190000|2022-02-17 11:43:10|79.59|77.79|79.48|77.68|79.59|77.79|79.48|77.68|0
1645098210000|2022-02-17 11:43:30|79.42|77.62|79.37|77.57|79.42|77.62|79.37|77.57|0
1645098220000|2022-02-17 11:43:40|79.26|77.46|79.26|77.46|79.37|77.57|79.26|77.46|0
1645098230000|2022-02-17 11:43:50|79.16|77.36|79.26|77.46|79.26|77.46|79.16|77.36|0
1645098240000|2022-02-17 11:44:00|79.37|77.57|79.37|77.57|79.37|77.57|79.37|77.57|0
1645098260000|2022-02-17 11:44:20|79.26|77.46|79.26|77.46|79.26|77.46|79.26|77.46|0
1645098270000|2022-02-17 11:44:30|79.37|77.57|79.37|77.57|79.37|77.57|79.37|77.57|0
1645098280000|2022-02-17 11:44:40|79.59|77.79|79.48|77.68|79.59|77.79|79.48|77.68|0
1645098290000|2022-02-17 11:44:50|79.53|77.73|79.48|77.68|79.59|77.79|79.48|77.68|0
1645098300000|2022-02-17 11:45:00|79.42|77.62|79.26|77.46|79.42|77.62|79.16|77.36|0
1645098310000|2022-02-17 11:45:10|79.37|77.57|79.37|77.57|79.37|77.57|79.37|77.57|0
1645098320000|2022-02-17 11:45:20|79.48|77.68|79.37|77.57|79.48|77.68|79.37|77.57|0
1645098330000|2022-02-17 11:45:30|79.48|77.68|79.48|77.68|79.48|77.68|79.48|77.68|0
1645098360000|2022-02-17 11:46:00|79.58|77.78|79.48|77.68|79.58|77.78|79.48|77.68|0
1645098370000|2022-02-17 11:46:10|79.42|77.62|79.21|77.41|79.42|77.62|79.15|77.35|0
1645098380000|2022-02-17 11:46:20|79.15|77.35|79.26|77.46|79.26|77.46|79.15|77.35|0
1645098390000|2022-02-17 11:46:30|79.37|77.57|79.15|77.35|79.37|77.57|79.1|77.3|0
1645098410000|2022-02-17 11:46:50|79.05|77.25|78.94|77.14|79.05|77.25|78.94|77.14|0
1645098420000|2022-02-17 11:47:00|78.99|77.19|79.05|77.25|79.05|77.25|78.99|77.19|0
1645098430000|2022-02-17 11:47:10|79.15|77.35|79.26|77.46|79.26|77.46|79.15|77.35|0
1645098440000|2022-02-17 11:47:20|79.15|77.35|78.94|77.14|79.15|77.35|78.94|77.14|0
1645098450000|2022-02-17 11:47:30|78.83|77.03|78.83|77.03|78.83|77.03|78.83|77.03|0
1645098460000|2022-02-17 11:47:40|78.94|77.14|79.04|77.24|79.04|77.24|78.94|77.14|0
1645098470000|2022-02-17 11:47:50|78.94|77.14|78.88|77.08|78.94|77.14|78.83|77.03|0
1645098480000|2022-02-17 11:48:00|78.94|77.14|78.99|77.19|79.04|77.24|78.94|77.14|0
1645098490000|2022-02-17 11:48:10|78.94|77.14|79.15|77.35|79.15|77.35|78.94|77.14|0
1645098510000|2022-02-17 11:48:30|79.04|77.24|79.15|77.35|79.15|77.35|79.04|77.24|0
1645098520000|2022-02-17 11:48:40|79.04|77.24|78.94|77.14|79.04|77.24|78.94|77.14|0
1645098530000|2022-02-17 11:48:50|79.04|77.24|78.94|77.14|79.04|77.24|78.94|77.14|0
1645098540000|2022-02-17 11:49:00|79.04|77.24|79.04|77.24|79.04|77.24|79.04|77.24|0
1645098550000|2022-02-17 11:49:10|78.94|77.14|78.72|76.92|78.94|77.14|78.72|76.92|0
1645098560000|2022-02-17 11:49:20|78.83|77.03|78.83|77.03|78.94|77.14|78.83|77.03|0
1645098570000|2022-02-17 11:49:30|78.94|77.14|78.88|77.08|78.94|77.14|78.83|77.03|0
1645098580000|2022-02-17 11:49:40|78.83|77.03|78.83|77.03|78.83|77.03|78.83|77.03|0
1645098590000|2022-02-17 11:49:50|78.93|77.13|78.88|77.08|78.93|77.13|78.88|77.08|0
1645098600000|2022-02-17 11:50:00|78.83|77.03|78.72|76.92|78.83|77.03|78.72|76.92|0
1645098610000|2022-02-17 11:50:10|78.77|76.97|78.72|76.92|78.83|77.03|78.72|76.92|0
1645098620000|2022-02-17 11:50:20|78.61|76.81|78.61|76.81|78.61|76.81|78.61|76.81|0
1645098640000|2022-02-17 11:50:40|78.72|76.92|78.72|76.92|78.72|76.92|78.72|76.92|0
1645098650000|2022-02-17 11:50:50|78.61|76.81|78.61|76.81|78.61|76.81|78.61|76.81|0
1645098660000|2022-02-17 11:51:00|78.72|76.92|78.61|76.81|78.72|76.92|78.61|76.81|0
1645098670000|2022-02-17 11:51:10|78.66|76.86|78.72|76.92|78.72|76.92|78.66|76.86|0
1645098680000|2022-02-17 11:51:20|78.61|76.81|78.56|76.76|78.61|76.81|78.56|76.76|0
1645098690000|2022-02-17 11:51:30|78.5|76.7|78.61|76.81|78.61|76.81|78.5|76.7|0
1645098710000|2022-02-17 11:51:50|78.5|76.7|78.5|76.7|78.5|76.7|78.5|76.7|0
1645098720000|2022-02-17 11:52:00|78.61|76.81|78.61|76.81|78.61|76.81|78.61|76.81|0
1645098730000|2022-02-17 11:52:10|78.72|76.92|78.61|76.81|78.72|76.92|78.61|76.81|0
1645098740000|2022-02-17 11:52:20|78.55|76.75|78.61|76.81|78.72|76.92|78.55|76.75|0
1645098750000|2022-02-17 11:52:30|78.66|76.86|78.55|76.75|78.66|76.86|78.55|76.75|0
1645098760000|2022-02-17 11:52:40|78.5|76.7|78.5|76.7|78.5|76.7|78.5|76.7|0
1645098770000|2022-02-17 11:52:50|78.4|76.6|78.4|76.6|78.4|76.6|78.4|76.6|0
1645098800000|2022-02-17 11:53:20|78.29|76.49|78.29|76.49|78.29|76.49|78.29|76.49|0
1645098810000|2022-02-17 11:53:30|78.5|76.7|78.61|76.81|78.61|76.81|78.5|76.7|0
1645098820000|2022-02-17 11:53:40|78.66|76.86|78.66|76.86|78.66|76.86|78.66|76.86|0
1645098830000|2022-02-17 11:53:50|78.72|76.92|78.72|76.92|78.72|76.92|78.66|76.86|0
1645098840000|2022-02-17 11:54:00|78.61|76.81|78.5|76.7|78.61|76.81|78.5|76.7|0
1645098850000|2022-02-17 11:54:10|78.45|76.65|78.18|76.38|78.45|76.65|78.18|76.38|0
1645098860000|2022-02-17 11:54:20|78.29|76.49|78.18|76.38|78.29|76.49|78.18|76.38|0
1645098870000|2022-02-17 11:54:30|78.07|76.27|78.07|76.27|78.07|76.27|78.07|76.27|0
1645098880000|2022-02-17 11:54:40|77.97|76.17|78.13|76.33|78.13|76.33|77.97|76.17|0
1645098890000|2022-02-17 11:54:50|78.07|76.27|78.12|76.32|78.12|76.32|78.07|76.27|0
1645098900000|2022-02-17 11:55:00|78.02|76.22|78.07|76.27|78.07|76.27|78.02|76.22|0
1645098910000|2022-02-17 11:55:10|77.97|76.17|78.07|76.27|78.07|76.27|77.97|76.17|0
1645098930000|2022-02-17 11:55:30|77.97|76.17|78.18|76.38|78.18|76.38|77.97|76.17|0
1645098950000|2022-02-17 11:55:50|78.07|76.27|78.07|76.27|78.07|76.27|78.07|76.27|0
1645098960000|2022-02-17 11:56:00|78.18|76.38|78.18|76.38|78.18|76.38|78.18|76.38|0
1645098980000|2022-02-17 11:56:20|79.57|77.77|79.14|77.34|79.68|77.88|79.14|77.34|0
1645098990000|2022-02-17 11:56:30|78.71|76.91|78.5|76.7|78.71|76.91|78.5|76.7|0
1645099000000|2022-02-17 11:56:40|78.39|76.59|78.28|76.48|78.39|76.59|78.28|76.48|0
1645099010000|2022-02-17 11:56:50|78.39|76.59|78.71|76.91|78.71|76.91|78.39|76.59|0
1645099020000|2022-02-17 11:57:00|78.82|77.02|78.93|77.13|78.93|77.13|78.71|76.91|0
1645099030000|2022-02-17 11:57:10|78.71|76.91|78.82|77.02|78.87|77.07|78.71|76.91|0
1645099040000|2022-02-17 11:57:20|78.98|77.18|78.82|77.02|79.08|77.28|78.82|77.02|0
1645099050000|2022-02-17 11:57:30|79.03|77.23|79.36|77.56|79.36|77.56|79.03|77.23|0
1645099060000|2022-02-17 11:57:40|79.25|77.45|79.25|77.45|79.36|77.56|79.25|77.45|0
1645099070000|2022-02-17 11:57:50|79.36|77.56|79.41|77.61|79.57|77.77|79.36|77.56|0
1645099080000|2022-02-17 11:58:00|79.35|77.55|79.57|77.77|79.57|77.77|79.35|77.55|0
1645099090000|2022-02-17 11:58:10|79.68|77.88|79.79|77.99|79.79|77.99|79.62|77.82|0
1645099100000|2022-02-17 11:58:20|80|78.2|79.79|77.99|80|78.2|79.79|77.99|0
1645099110000|2022-02-17 11:58:30|79.68|77.88|79.79|77.99|79.79|77.99|79.68|77.88|0
1645099120000|2022-02-17 11:58:40|79.73|77.93|79.73|77.93|79.79|77.99|79.68|77.88|0
1645099130000|2022-02-17 11:58:50|79.68|77.88|79.78|77.98|79.79|77.99|79.57|77.77|0
1645099140000|2022-02-17 11:59:00|79.68|77.88|79.73|77.93|79.73|77.93|79.68|77.88|0
1645099150000|2022-02-17 11:59:10|79.78|77.98|79.78|77.98|79.78|77.98|79.78|77.98|0
1645099160000|2022-02-17 11:59:20|79.73|77.93|79.46|77.66|79.73|77.93|79.46|77.66|0
1645099170000|2022-02-17 11:59:30|79.35|77.55|79.46|77.66|79.51|77.71|79.35|77.55|0
1645099180000|2022-02-17 11:59:40|79.57|77.77|79.46|77.66|79.57|77.77|79.46|77.66|0
1645099190000|2022-02-17 11:59:50|79.3|77.5|79.14|77.34|79.3|77.5|79.14|77.34|0
1645099200000|2022-02-17 12:00:00|79.46|77.66|79.51|77.71|79.68|77.88|79.46|77.66|0
1645099210000|2022-02-17 12:00:10|79.46|77.66|79.51|77.71|79.51|77.71|79.46|77.66|0
1645099220000|2022-02-17 12:00:20|79.78|77.98|79.57|77.77|79.78|77.98|79.57|77.77|0
1645099230000|2022-02-17 12:00:30|79.46|77.66|79.57|77.77|79.68|77.88|79.46|77.66|0
1645099240000|2022-02-17 12:00:40|79.67|77.87|79.78|77.98|79.78|77.98|79.67|77.87|0
1645099250000|2022-02-17 12:00:50|80.11|78.31|80.22|78.42|80.22|78.42|80.11|78.31|0
1645099260000|2022-02-17 12:01:00|80.54|78.74|80.76|78.96|80.76|78.96|80.54|78.74|0
1645099270000|2022-02-17 12:01:10|80.87|79.07|80.98|79.18|80.98|79.18|80.76|78.96|0
1645099280000|2022-02-17 12:01:20|81.09|79.29|81.63|79.83|81.63|79.83|81.09|79.29|0
1645099290000|2022-02-17 12:01:30|81.96|80.16|82.07|80.27|82.07|80.27|81.74|79.94|0
1645099300000|2022-02-17 12:01:40|82.18|80.38|81.68|79.88|82.18|80.38|81.68|79.88|0
1645099310000|2022-02-17 12:01:50|81.85|80.05|81.52|79.72|81.85|80.05|81.52|79.72|0
1645099320000|2022-02-17 12:02:00|81.74|79.94|81.85|80.05|81.96|80.16|81.74|79.94|0
1645099330000|2022-02-17 12:02:10|81.96|80.16|81.96|80.16|82.18|80.38|81.96|80.16|0
1645099340000|2022-02-17 12:02:20|81.9|80.1|81.96|80.16|81.96|80.16|81.85|80.05|0
1645099350000|2022-02-17 12:02:30|82.18|80.38|82.23|80.43|82.23|80.43|82.18|80.38|0
1645099360000|2022-02-17 12:02:40|82.18|80.38|82.29|80.49|82.29|80.49|82.18|80.38|0
1645099370000|2022-02-17 12:02:50|82.51|80.71|82.56|80.76|82.62|80.82|82.51|80.71|0
1645099380000|2022-02-17 12:03:00|82.4|80.6|82.18|80.38|82.4|80.6|82.07|80.27|0
1645099390000|2022-02-17 12:03:10|82.12|80.32|81.96|80.16|82.12|80.32|81.96|80.16|0
1645099400000|2022-02-17 12:03:20|81.74|79.94|81.79|79.99|81.85|80.05|81.74|79.94|0
1645099410000|2022-02-17 12:03:30|81.63|79.83|81.63|79.83|81.63|79.83|81.63|79.83|0
1645099420000|2022-02-17 12:03:40|81.74|79.94|81.63|79.83|81.85|80.05|81.63|79.83|0
1645099430000|2022-02-17 12:03:50|81.74|79.94|81.9|80.1|81.96|80.16|81.74|79.94|0
1645099440000|2022-02-17 12:04:00|81.96|80.16|81.85|80.05|81.96|80.16|81.85|80.05|0
1645099450000|2022-02-17 12:04:10|81.74|79.94|81.52|79.72|81.74|79.94|81.52|79.72|0
1645099460000|2022-02-17 12:04:20|81.63|79.83|81.74|79.94|81.74|79.94|81.63|79.83|0
1645099470000|2022-02-17 12:04:30|81.63|79.83|81.74|79.94|81.74|79.94|81.63|79.83|0
1645099480000|2022-02-17 12:04:40|81.63|79.83|81.63|79.83|81.63|79.83|81.63|79.83|0
1645099500000|2022-02-17 12:05:00|81.74|79.94|81.74|79.94|81.74|79.94|81.74|79.94|0
1645099510000|2022-02-17 12:05:10|81.85|80.05|81.74|79.94|81.85|80.05|81.74|79.94|0
1645099520000|2022-02-17 12:05:20|81.85|80.05|81.85|80.05|82.29|80.49|81.85|80.05|0
1645099530000|2022-02-17 12:05:30|81.9|80.1|81.96|80.16|81.96|80.16|81.9|80.1|0
1645099540000|2022-02-17 12:05:40|82.01|80.21|82.07|80.27|82.07|80.27|82.01|80.21|0
1645099550000|2022-02-17 12:05:50|82.12|80.32|82.07|80.27|82.12|80.32|82.07|80.27|0
1645099560000|2022-02-17 12:06:00|81.96|80.16|82.18|80.38|82.29|80.49|81.96|80.16|0
1645099570000|2022-02-17 12:06:10|82.29|80.49|82.18|80.38|82.29|80.49|82.18|80.38|0
1645099580000|2022-02-17 12:06:20|82.07|80.27|81.96|80.16|82.07|80.27|81.96|80.16|0
1645099590000|2022-02-17 12:06:30|82.07|80.27|82.07|80.27|82.07|80.27|82.07|80.27|0
1645099600000|2022-02-17 12:06:40|82.12|80.32|82.01|80.21|82.12|80.32|81.96|80.16|0
1645099610000|2022-02-17 12:06:50|81.96|80.16|81.9|80.1|81.96|80.16|81.85|80.05|0
1645099620000|2022-02-17 12:07:00|81.84|80.04|81.84|80.04|81.84|80.04|81.74|79.94|0
1645099630000|2022-02-17 12:07:10|81.73|79.93|81.63|79.83|81.73|79.93|81.52|79.72|0
1645099640000|2022-02-17 12:07:20|81.73|79.93|81.62|79.82|81.73|79.93|81.62|79.82|0
1645099650000|2022-02-17 12:07:30|81.73|79.93|81.73|79.93|81.73|79.93|81.73|79.93|0
1645099660000|2022-02-17 12:07:40|81.95|80.15|82.17|80.37|82.17|80.37|81.95|80.15|0
1645099670000|2022-02-17 12:07:50|82.06|80.26|81.95|80.15|82.28|80.48|81.95|80.15|0
1645099680000|2022-02-17 12:08:00|82.12|80.32|82.06|80.26|82.17|80.37|82.06|80.26|0
1645099690000|2022-02-17 12:08:10|82.39|80.59|82.28|80.48|82.5|80.7|82.28|80.48|0
1645099700000|2022-02-17 12:08:20|82.39|80.59|82.5|80.7|82.5|80.7|82.39|80.59|0
1645099710000|2022-02-17 12:08:30|82.61|80.81|82.89|81.09|82.95|81.15|82.61|80.81|0
1645099720000|2022-02-17 12:08:40|82.84|81.04|82.61|80.81|82.84|81.04|82.5|80.7|0
1645099730000|2022-02-17 12:08:50|82.39|80.59|82.5|80.7|82.5|80.7|82.39|80.59|0
1645099740000|2022-02-17 12:09:00|82.61|80.81|82.67|80.87|82.78|80.98|82.61|80.81|0
1645099750000|2022-02-17 12:09:10|82.56|80.76|82.61|80.81|82.61|80.81|82.56|80.76|0
1645099760000|2022-02-17 12:09:20|82.56|80.76|82.61|80.81|82.61|80.81|82.5|80.7|0
1645099770000|2022-02-17 12:09:30|82.5|80.7|82.5|80.7|82.5|80.7|82.5|80.7|0
1645099780000|2022-02-17 12:09:40|82.45|80.65|82.06|80.26|82.45|80.65|82.06|80.26|0
1645099790000|2022-02-17 12:09:50|82.17|80.37|82.06|80.26|82.17|80.37|82.06|80.26|0
1645099800000|2022-02-17 12:10:00|82.17|80.37|82.28|80.48|82.28|80.48|82.17|80.37|0
1645099810000|2022-02-17 12:10:10|82.22|80.42|82.28|80.48|82.28|80.48|82.22|80.42|0
1645099820000|2022-02-17 12:10:20|82.22|80.42|82.22|80.42|82.22|80.42|82.22|80.42|0
1645099830000|2022-02-17 12:10:30|82.28|80.48|82.22|80.42|82.28|80.48|82.22|80.42|0
1645099840000|2022-02-17 12:10:40|82.06|80.26|81.95|80.15|82.06|80.26|81.95|80.15|0
1645099850000|2022-02-17 12:10:50|81.84|80.04|81.84|80.04|81.95|80.15|81.84|80.04|0
1645099860000|2022-02-17 12:11:00|81.95|80.15|81.95|80.15|81.95|80.15|81.95|80.15|0
1645099870000|2022-02-17 12:11:10|81.89|80.09|81.95|80.15|81.95|80.15|81.89|80.09|0
1645099880000|2022-02-17 12:11:20|82.06|80.26|81.73|79.93|82.06|80.26|81.73|79.93|0
1645099890000|2022-02-17 12:11:30|81.67|79.87|81.62|79.82|81.67|79.87|81.62|79.82|0
1645099900000|2022-02-17 12:11:40|81.56|79.76|81.34|79.54|81.84|80.04|81.34|79.54|0
1645099910000|2022-02-17 12:11:50|81.18|79.38|81.29|79.49|81.4|79.6|81.18|79.38|0
1645099920000|2022-02-17 12:12:00|81.4|79.6|81.73|79.93|81.73|79.93|81.4|79.6|0
1645099930000|2022-02-17 12:12:10|81.62|79.82|81.4|79.6|81.67|79.87|81.4|79.6|0
1645099940000|2022-02-17 12:12:20|81.51|79.71|81.62|79.82|81.62|79.82|81.51|79.71|0
1645099950000|2022-02-17 12:12:30|81.51|79.71|81.56|79.76|81.62|79.82|81.51|79.71|0
1645099960000|2022-02-17 12:12:40|81.62|79.82|81.51|79.71|81.62|79.82|81.4|79.6|0
1645099970000|2022-02-17 12:12:50|81.45|79.65|81.4|79.6|81.45|79.65|81.34|79.54|0
1645099980000|2022-02-17 12:13:00|81.51|79.71|81.51|79.71|81.56|79.76|81.45|79.65|0
1645099990000|2022-02-17 12:13:10|81.4|79.6|81.62|79.82|81.62|79.82|81.4|79.6|0
1645100000000|2022-02-17 12:13:20|81.51|79.71|81.62|79.82|81.62|79.82|81.51|79.71|0
1645100010000|2022-02-17 12:13:30|81.73|79.93|81.73|79.93|81.73|79.93|81.73|79.93|0
1645100020000|2022-02-17 12:13:40|81.67|79.87|81.73|79.93|81.73|79.93|81.67|79.87|0
1645100030000|2022-02-17 12:13:50|81.51|79.71|81.4|79.6|81.51|79.71|81.4|79.6|0
1645100040000|2022-02-17 12:14:00|81.29|79.49|81.4|79.6|81.4|79.6|81.29|79.49|0
1645100050000|2022-02-17 12:14:10|81.45|79.65|81.4|79.6|81.45|79.65|81.4|79.6|0
1645100060000|2022-02-17 12:14:20|81.34|79.54|81.51|79.71|81.51|79.71|81.34|79.54|0
1645100070000|2022-02-17 12:14:30|81.78|79.98|81.84|80.04|81.84|80.04|81.73|79.93|0
1645100080000|2022-02-17 12:14:40|81.89|80.09|81.95|80.15|81.95|80.15|81.89|80.09|0
1645100090000|2022-02-17 12:14:50|81.84|80.04|81.78|79.98|81.84|80.04|81.78|79.98|0
1645100100000|2022-02-17 12:15:00|81.51|79.71|81.51|79.71|81.56|79.76|81.51|79.71|0
1645100110000|2022-02-17 12:15:10|81.84|80.04|81.94|80.14|81.94|80.14|81.84|80.04|0
1645100120000|2022-02-17 12:15:20|81.89|80.09|81.94|80.14|81.94|80.14|81.89|80.09|0
1645100130000|2022-02-17 12:15:30|81.83|80.03|81.72|79.92|81.83|80.03|81.72|79.92|0
1645100140000|2022-02-17 12:15:40|81.83|80.03|81.89|80.09|81.89|80.09|81.83|80.03|0
1645100150000|2022-02-17 12:15:50|81.83|80.03|81.83|80.03|81.83|80.03|81.72|79.92|0
1645100160000|2022-02-17 12:16:00|82.53|80.73|82.42|80.62|82.53|80.73|82.42|80.62|0
1645100170000|2022-02-17 12:16:10|81.43|79.63|81.43|79.63|81.43|79.63|81.43|79.63|0
1645100180000|2022-02-17 12:16:20|80.33|78.53|80.33|78.53|80.33|78.53|80.33|78.53|0
1645100190000|2022-02-17 12:16:30|80.11|78.31|80.22|78.42|80.22|78.42|80.11|78.31|0
1645100200000|2022-02-17 12:16:40|80.16|78.36|80.22|78.42|80.22|78.42|80.16|78.36|0
1645100210000|2022-02-17 12:16:50|80.11|78.31|80.11|78.31|80.11|78.31|80.11|78.31|0
1645100220000|2022-02-17 12:17:00|80.22|78.42|80.11|78.31|80.22|78.42|80.11|78.31|0
1645100230000|2022-02-17 12:17:10|80.22|78.42|80.22|78.42|80.22|78.42|80.16|78.36|0
1645100240000|2022-02-17 12:17:20|80.11|78.31|80.11|78.31|80.11|78.31|80.11|78.31|0
1645100250000|2022-02-17 12:17:30|80.22|78.42|80.22|78.42|80.22|78.42|80.22|78.42|0
1645100260000|2022-02-17 12:17:40|80.32|78.52|80.21|78.41|80.32|78.52|80.21|78.41|0
1645100270000|2022-02-17 12:17:50|80.32|78.52|80.32|78.52|80.32|78.52|80.27|78.47|0
1645100280000|2022-02-17 12:18:00|80.21|78.41|80.21|78.41|80.21|78.41|80.21|78.41|0
1645100290000|2022-02-17 12:18:10|80.32|78.52|80.32|78.52|80.32|78.52|80.32|78.52|0
1645100300000|2022-02-17 12:18:20|80.21|78.41|80.21|78.41|80.21|78.41|80.21|78.41|0
1645100310000|2022-02-17 12:18:30|80.27|78.47|80.32|78.52|80.32|78.52|80.27|78.47|0
1645100320000|2022-02-17 12:18:40|80.43|78.63|80.43|78.63|80.43|78.63|80.32|78.52|0
1645100330000|2022-02-17 12:18:50|80.54|78.74|80.38|78.58|80.54|78.74|80.38|78.58|0
1645100340000|2022-02-17 12:19:00|80.43|78.63|80.32|78.52|80.43|78.63|80.32|78.52|0
1645100360000|2022-02-17 12:19:20|80.43|78.63|80.43|78.63|80.43|78.63|80.43|78.63|0
1645100370000|2022-02-17 12:19:30|80.32|78.52|80.37|78.57|80.37|78.57|80.32|78.52|0
1645100380000|2022-02-17 12:19:40|80.32|78.52|80.43|78.63|80.43|78.63|80.32|78.52|0
1645100390000|2022-02-17 12:19:50|80.32|78.52|80.32|78.52|80.37|78.57|80.32|78.52|0
1645100400000|2022-02-17 12:20:00|80.26|78.46|80.43|78.63|80.43|78.63|80.26|78.46|0
1645100410000|2022-02-17 12:20:10|80.32|78.52|80.32|78.52|80.43|78.63|80.32|78.52|0
1645100420000|2022-02-17 12:20:20|80.43|78.63|80.32|78.52|80.43|78.63|80.32|78.52|0
1645100430000|2022-02-17 12:20:30|80.21|78.41|80.32|78.52|80.32|78.52|80.21|78.41|0
1645100450000|2022-02-17 12:20:50|80.21|78.41|80.32|78.52|80.32|78.52|80.21|78.41|0
1645100460000|2022-02-17 12:21:00|80.43|78.63|80.32|78.52|80.43|78.63|80.32|78.52|0
1645100470000|2022-02-17 12:21:10|80.37|78.57|80.37|78.57|80.43|78.63|80.37|78.57|0
1645100480000|2022-02-17 12:21:20|80.43|78.63|80.32|78.52|80.43|78.63|80.32|78.52|0
1645100490000|2022-02-17 12:21:30|80.43|78.63|80.54|78.74|80.54|78.74|80.43|78.63|0
1645100500000|2022-02-17 12:21:40|80.59|78.79|80.76|78.96|80.76|78.96|80.54|78.74|0
1645100510000|2022-02-17 12:21:50|80.65|78.85|80.76|78.96|80.76|78.96|80.65|78.85|0
1645100520000|2022-02-17 12:22:00|80.65|78.85|80.65|78.85|80.65|78.85|80.65|78.85|0
1645100530000|2022-02-17 12:22:10|80.54|78.74|80.43|78.63|80.54|78.74|80.43|78.63|0
1645100540000|2022-02-17 12:22:20|80.32|78.52|80.32|78.52|80.32|78.52|80.32|78.52|0
1645100550000|2022-02-17 12:22:30|79.88|78.08|79.93|78.13|79.93|78.13|79.88|78.08|0
1645100560000|2022-02-17 12:22:40|79.99|78.19|79.99|78.19|79.99|78.19|79.99|78.19|0
1645100570000|2022-02-17 12:22:50|79.88|78.08|79.99|78.19|79.99|78.19|79.88|78.08|0
1645100580000|2022-02-17 12:23:00|79.88|78.08|79.93|78.13|79.93|78.13|79.88|78.08|0
1645100590000|2022-02-17 12:23:10|79.88|78.08|79.77|77.97|79.88|78.08|79.77|77.97|0
1645100600000|2022-02-17 12:23:20|79.88|78.08|79.99|78.19|79.99|78.19|79.88|78.08|0
1645100610000|2022-02-17 12:23:30|79.93|78.13|79.88|78.08|79.93|78.13|79.88|78.08|0
1645100620000|2022-02-17 12:23:40|79.99|78.19|80.21|78.41|80.21|78.41|79.99|78.19|0
1645100630000|2022-02-17 12:23:50|80.15|78.35|80.21|78.41|80.21|78.41|80.15|78.35|0
1645100640000|2022-02-17 12:24:00|80.32|78.52|80.32|78.52|80.32|78.52|80.32|78.52|0
1645100660000|2022-02-17 12:24:20|80.43|78.63|80.54|78.74|80.54|78.74|80.43|78.63|0
1645100670000|2022-02-17 12:24:30|80.59|78.79|80.54|78.74|80.59|78.79|80.54|78.74|0
1645100680000|2022-02-17 12:24:40|80.53|78.73|80.64|78.84|80.64|78.84|80.53|78.73|0
1645100690000|2022-02-17 12:24:50|80.53|78.73|80.53|78.73|80.53|78.73|80.43|78.63|0
1645100700000|2022-02-17 12:25:00|80.43|78.63|80.1|78.3|80.43|78.63|80.1|78.3|0
1645100710000|2022-02-17 12:25:10|80.21|78.41|80.21|78.41|80.21|78.41|80.21|78.41|0
1645100730000|2022-02-17 12:25:30|80.1|78.3|79.99|78.19|80.1|78.3|79.99|78.19|0
1645100740000|2022-02-17 12:25:40|80.1|78.3|80.21|78.41|80.21|78.41|80.1|78.3|0
1645100760000|2022-02-17 12:26:00|80.31|78.51|80.31|78.51|80.31|78.51|80.31|78.51|0
1645100770000|2022-02-17 12:26:10|80.42|78.62|80.42|78.62|80.42|78.62|80.42|78.62|0
1645100780000|2022-02-17 12:26:20|80.31|78.51|80.1|78.3|80.31|78.51|80.1|78.3|0
1645100790000|2022-02-17 12:26:30|80.2|78.4|80.2|78.4|80.2|78.4|80.2|78.4|0
1645100800000|2022-02-17 12:26:40|80.26|78.46|80.2|78.4|80.26|78.46|80.2|78.4|0
1645100810000|2022-02-17 12:26:50|80.26|78.46|80.2|78.4|80.26|78.46|80.2|78.4|0
1645100820000|2022-02-17 12:27:00|80.31|78.51|80.53|78.73|80.53|78.73|80.31|78.51|0
1645100830000|2022-02-17 12:27:10|80.48|78.68|80.53|78.73|80.64|78.84|80.48|78.68|0
1645100840000|2022-02-17 12:27:20|80.64|78.84|80.64|78.84|80.75|78.95|80.64|78.84|0
1645100850000|2022-02-17 12:27:30|80.53|78.73|80.64|78.84|80.64|78.84|80.53|78.73|0
1645100860000|2022-02-17 12:27:40|80.53|78.73|80.53|78.73|80.53|78.73|80.53|78.73|0
1645100870000|2022-02-17 12:27:50|80.47|78.67|80.47|78.67|80.47|78.67|80.47|78.67|0
1645100880000|2022-02-17 12:28:00|80.42|78.62|80.53|78.73|80.53|78.73|80.42|78.62|0
1645100890000|2022-02-17 12:28:10|80.64|78.84|80.64|78.84|80.64|78.84|80.64|78.84|0
1645100900000|2022-02-17 12:28:20|80.58|78.78|80.42|78.62|80.58|78.78|80.42|78.62|0
1645100910000|2022-02-17 12:28:30|80.47|78.67|80.31|78.51|80.47|78.67|80.31|78.51|0
1645100920000|2022-02-17 12:28:40|80.2|78.4|80.2|78.4|80.2|78.4|80.2|78.4|0
1645100930000|2022-02-17 12:28:50|80.31|78.51|80.31|78.51|80.31|78.51|80.31|78.51|0
1645100940000|2022-02-17 12:29:00|80.42|78.62|80.42|78.62|80.42|78.62|80.42|78.62|0
1645100960000|2022-02-17 12:29:20|80.31|78.51|80.47|78.67|80.47|78.67|80.31|78.51|0
1645100970000|2022-02-17 12:29:30|80.64|78.84|80.75|78.95|80.75|78.95|80.64|78.84|0
1645100980000|2022-02-17 12:29:40|80.97|79.17|80.91|79.11|80.97|79.17|80.91|79.11|0
1645100990000|2022-02-17 12:29:50|80.97|79.17|80.97|79.17|81.08|79.28|80.97|79.17|0
1645101000000|2022-02-17 12:30:00|81.08|79.28|81.08|79.28|81.08|79.28|81.08|79.28|0
1645101010000|2022-02-17 12:30:10|81.02|79.22|81.02|79.22|81.02|79.22|81.02|79.22|0
1645101020000|2022-02-17 12:30:20|80.97|79.17|81.19|79.39|81.19|79.39|80.97|79.17|0
1645101030000|2022-02-17 12:30:30|81.08|79.28|81.13|79.33|81.13|79.33|81.08|79.28|0
1645101040000|2022-02-17 12:30:40|81.08|79.28|81.08|79.28|81.08|79.28|81.08|79.28|0
1645101050000|2022-02-17 12:30:50|81.13|79.33|81.3|79.5|81.3|79.5|81.08|79.28|0
1645101060000|2022-02-17 12:31:00|81.19|79.39|81.35|79.55|81.35|79.55|81.19|79.39|0
1645101070000|2022-02-17 12:31:10|81.3|79.5|81.3|79.5|81.3|79.5|81.19|79.39|0
1645101080000|2022-02-17 12:31:20|81.41|79.61|81.3|79.5|81.41|79.61|81.3|79.5|0
1645101090000|2022-02-17 12:31:30|81.41|79.61|81.3|79.5|81.52|79.72|81.3|79.5|0
1645101100000|2022-02-17 12:31:40|81.19|79.39|81.08|79.28|81.19|79.39|81.08|79.28|0
1645101110000|2022-02-17 12:31:50|80.97|79.17|80.86|79.06|80.97|79.17|80.86|79.06|0
1645101120000|2022-02-17 12:32:00|80.75|78.95|80.64|78.84|80.75|78.95|80.64|78.84|0
1645101130000|2022-02-17 12:32:10|80.75|78.95|80.75|78.95|80.75|78.95|80.75|78.95|0
1645101140000|2022-02-17 12:32:20|80.69|78.89|80.69|78.89|80.69|78.89|80.69|78.89|0
1645101150000|2022-02-17 12:32:30|80.75|78.95|80.74|78.94|80.75|78.95|80.64|78.84|0
1645101160000|2022-02-17 12:32:40|80.53|78.73|80.53|78.73|80.53|78.73|80.53|78.73|0
1645101170000|2022-02-17 12:32:50|80.63|78.83|80.69|78.89|80.69|78.89|80.63|78.83|0
1645101180000|2022-02-17 12:33:00|80.63|78.83|80.63|78.83|80.69|78.89|80.63|78.83|0
1645101190000|2022-02-17 12:33:10|80.91|79.11|80.96|79.16|80.96|79.16|80.91|79.11|0
1645101200000|2022-02-17 12:33:20|80.85|79.05|80.63|78.83|80.85|79.05|80.63|78.83|0
1645101210000|2022-02-17 12:33:30|80.47|78.67|80.41|78.61|80.52|78.72|80.41|78.61|0
1645101220000|2022-02-17 12:33:40|80.52|78.72|80.41|78.61|80.52|78.72|80.41|78.61|0
1645101230000|2022-02-17 12:33:50|80.52|78.72|80.52|78.72|80.52|78.72|80.52|78.72|0
1645101250000|2022-02-17 12:34:10|80.47|78.67|80.52|78.72|80.52|78.72|80.47|78.67|0
1645101260000|2022-02-17 12:34:20|81.18|79.38|81.07|79.27|81.18|79.38|81.07|79.27|0
1645101270000|2022-02-17 12:34:30|81.13|79.33|81.07|79.27|81.13|79.33|81.07|79.27|0
1645101280000|2022-02-17 12:34:40|81.18|79.38|80.85|79.05|81.18|79.38|80.85|79.05|0
1645101290000|2022-02-17 12:34:50|80.96|79.16|81.18|79.38|81.18|79.38|80.96|79.16|0
1645101310000|2022-02-17 12:35:10|81.07|79.27|81.07|79.27|81.07|79.27|81.07|79.27|0
1645101320000|2022-02-17 12:35:20|81.01|79.21|81.07|79.27|81.07|79.27|81.01|79.21|0
1645101330000|2022-02-17 12:35:30|81.18|79.38|81.18|79.38|81.18|79.38|81.18|79.38|0
1645101340000|2022-02-17 12:35:40|81.07|79.27|81.18|79.38|81.18|79.38|81.07|79.27|0
1645101350000|2022-02-17 12:35:50|81.07|79.27|81.18|79.38|81.18|79.38|81.07|79.27|0
1645101360000|2022-02-17 12:36:00|81.07|79.27|81.07|79.27|81.18|79.38|81.07|79.27|0
1645101370000|2022-02-17 12:36:10|81.12|79.32|81.29|79.49|81.29|79.49|81.12|79.32|0
1645101380000|2022-02-17 12:36:20|81.4|79.6|81.51|79.71|81.51|79.71|81.4|79.6|0
1645101390000|2022-02-17 12:36:30|81.4|79.6|81.4|79.6|81.4|79.6|81.4|79.6|0
1645101400000|2022-02-17 12:36:40|81.29|79.49|81.18|79.38|81.29|79.49|81.18|79.38|0
1645101430000|2022-02-17 12:37:10|81.07|79.27|80.85|79.05|81.07|79.27|80.85|79.05|0
1645101440000|2022-02-17 12:37:20|80.96|79.16|80.85|79.05|80.96|79.16|80.85|79.05|0
1645101450000|2022-02-17 12:37:30|80.74|78.94|80.63|78.83|80.74|78.94|80.63|78.83|0
1645101460000|2022-02-17 12:37:40|80.74|78.94|80.79|78.99|80.85|79.05|80.74|78.94|0
1645101470000|2022-02-17 12:37:50|80.85|79.05|80.9|79.1|80.9|79.1|80.85|79.05|0
1645101480000|2022-02-17 12:38:00|80.85|79.05|80.74|78.94|80.85|79.05|80.74|78.94|0
1645101490000|2022-02-17 12:38:10|80.85|79.05|80.85|79.05|80.85|79.05|80.85|79.05|0
1645101510000|2022-02-17 12:38:30|80.9|79.1|80.85|79.05|80.9|79.1|80.85|79.05|0
1645101530000|2022-02-17 12:38:50|80.74|78.94|80.96|79.16|80.96|79.16|80.74|78.94|0
1645101540000|2022-02-17 12:39:00|80.85|79.05|80.74|78.94|80.85|79.05|80.74|78.94|0
1645101550000|2022-02-17 12:39:10|80.85|79.05|81.29|79.49|81.29|79.49|80.85|79.05|0
1645101560000|2022-02-17 12:39:20|81.4|79.6|81.29|79.49|81.4|79.6|81.29|79.49|0
1645101570000|2022-02-17 12:39:30|81.34|79.54|81.29|79.49|81.34|79.54|81.29|79.49|0
1645101580000|2022-02-17 12:39:40|81.18|79.38|81.29|79.49|81.29|79.49|81.18|79.38|0
1645101590000|2022-02-17 12:39:50|81.4|79.6|81.4|79.6|81.4|79.6|81.4|79.6|0
1645101600000|2022-02-17 12:40:00|81.62|79.82|81.34|79.54|81.62|79.82|81.34|79.54|0
1645101610000|2022-02-17 12:40:10|81.23|79.43|81.29|79.49|81.29|79.49|81.23|79.43|0
1645101620000|2022-02-17 12:40:20|81.34|79.54|81.29|79.49|81.34|79.54|81.29|79.49|0
1645101630000|2022-02-17 12:40:30|81.18|79.38|81.07|79.27|81.18|79.38|81.07|79.27|0
1645101640000|2022-02-17 12:40:40|81.18|79.38|81.06|79.26|81.18|79.38|81.06|79.26|0
1645101670000|2022-02-17 12:41:10|81.17|79.37|81.17|79.37|81.17|79.37|81.17|79.37|0
1645101680000|2022-02-17 12:41:20|81.28|79.48|81.51|79.71|81.62|79.82|81.28|79.48|0
1645101690000|2022-02-17 12:41:30|81.62|79.82|81.95|80.15|81.95|80.15|81.62|79.82|0
1645101700000|2022-02-17 12:41:40|81.89|80.09|81.84|80.04|81.89|80.09|81.73|79.93|0
1645101710000|2022-02-17 12:41:50|81.73|79.93|81.73|79.93|81.73|79.93|81.67|79.87|0
1645101720000|2022-02-17 12:42:00|81.84|80.04|81.78|79.98|81.84|80.04|81.78|79.98|0
1645101730000|2022-02-17 12:42:10|81.95|80.15|81.95|80.15|81.95|80.15|81.95|80.15|0
1645101740000|2022-02-17 12:42:20|81.84|80.04|81.73|79.93|81.84|80.04|81.73|79.93|0
1645101750000|2022-02-17 12:42:30|81.72|79.92|81.95|80.15|81.95|80.15|81.72|79.92|0
1645101760000|2022-02-17 12:42:40|81.89|80.09|81.84|80.04|81.95|80.15|81.84|80.04|0
1645101770000|2022-02-17 12:42:50|81.95|80.15|82|80.2|82|80.2|81.95|80.15|0
1645101780000|2022-02-17 12:43:00|81.95|80.15|81.83|80.03|81.95|80.15|81.83|80.03|0
1645101790000|2022-02-17 12:43:10|81.72|79.92|81.72|79.92|81.72|79.92|81.61|79.81|0
1645101800000|2022-02-17 12:43:20|81.83|80.03|81.83|80.03|81.83|80.03|81.72|79.92|0
1645101810000|2022-02-17 12:43:30|81.5|79.7|81.72|79.92|81.72|79.92|81.28|79.48|0
1645101820000|2022-02-17 12:43:40|81.39|79.59|81.5|79.7|81.5|79.7|81.39|79.59|0
1645101830000|2022-02-17 12:43:50|81.56|79.76|81.72|79.92|81.72|79.92|81.56|79.76|0
1645101840000|2022-02-17 12:44:00|81.67|79.87|82.17|80.37|82.28|80.48|81.67|79.87|0
1645101850000|2022-02-17 12:44:10|82.28|80.48|82.61|80.81|82.72|80.92|82.28|80.48|0
1645101860000|2022-02-17 12:44:20|82.83|81.03|82.83|81.03|83.06|81.26|82.83|81.03|0
1645101870000|2022-02-17 12:44:30|82.61|80.81|82.72|80.92|82.83|81.03|82.61|80.81|0
1645101880000|2022-02-17 12:44:40|82.61|80.81|82.5|80.7|82.66|80.86|82.5|80.7|0
1645101890000|2022-02-17 12:44:50|82.39|80.59|82.44|80.64|82.5|80.7|82.39|80.59|0
1645101900000|2022-02-17 12:45:00|82.28|80.48|82.28|80.48|82.39|80.59|82.28|80.48|0
1645101910000|2022-02-17 12:45:10|82.39|80.59|82.39|80.59|82.39|80.59|82.28|80.48|0
1645101920000|2022-02-17 12:45:20|82.28|80.48|82.28|80.48|82.39|80.59|82.28|80.48|0
1645101930000|2022-02-17 12:45:30|82.39|80.59|82.83|81.03|82.83|81.03|82.39|80.59|0
1645101940000|2022-02-17 12:45:40|82.61|80.81|82.39|80.59|82.61|80.81|82.39|80.59|0
1645101950000|2022-02-17 12:45:50|82.33|80.53|82.28|80.48|82.33|80.53|82.28|80.48|0
1645101960000|2022-02-17 12:46:00|82.39|80.59|82.83|81.03|82.83|81.03|82.39|80.59|0
1645101970000|2022-02-17 12:46:10|82.72|80.92|82.89|81.09|82.89|81.09|82.72|80.92|0
1645101980000|2022-02-17 12:46:20|83|81.2|83.05|81.25|83.05|81.25|83|81.2|0
1645101990000|2022-02-17 12:46:30|82.94|81.14|82.94|81.14|82.94|81.14|82.94|81.14|0
1645102000000|2022-02-17 12:46:40|82.83|81.03|82.83|81.03|82.83|81.03|82.83|81.03|0
1645102010000|2022-02-17 12:46:50|82.94|81.14|83.05|81.25|83.05|81.25|82.94|81.14|0
1645102020000|2022-02-17 12:47:00|83.11|81.31|83.22|81.42|83.22|81.42|83.11|81.31|0
1645102030000|2022-02-17 12:47:10|83.39|81.59|83.61|81.81|83.61|81.81|83.28|81.48|0
1645102040000|2022-02-17 12:47:20|83.5|81.7|83.28|81.48|83.5|81.7|83.28|81.48|0
1645102050000|2022-02-17 12:47:30|83.5|81.7|83.5|81.7|83.56|81.76|83.5|81.7|0
1645102060000|2022-02-17 12:47:40|83.05|81.25|83.05|81.25|83.05|81.25|83.05|81.25|0
1645102070000|2022-02-17 12:47:50|83.17|81.37|83.5|81.7|83.5|81.7|83.17|81.37|0
1645102080000|2022-02-17 12:48:00|83.61|81.81|83.28|81.48|83.61|81.81|83.28|81.48|0
1645102090000|2022-02-17 12:48:10|83.39|81.59|82.28|80.48|83.39|81.59|82.28|80.48|0
1645102100000|2022-02-17 12:48:20|82.17|80.37|82|80.2|82.17|80.37|82|80.2|0
1645102110000|2022-02-17 12:48:30|82.06|80.26|81.95|80.15|82.06|80.26|81.95|80.15|0
1645102130000|2022-02-17 12:48:50|82.06|80.26|82.06|80.26|82.06|80.26|82.06|80.26|0
1645102140000|2022-02-17 12:49:00|82|80.2|82.06|80.26|82.06|80.26|82|80.2|0
1645102150000|2022-02-17 12:49:10|81.83|80.03|81.72|79.92|81.94|80.14|81.72|79.92|0
1645102160000|2022-02-17 12:49:20|81.61|79.81|81.72|79.92|81.72|79.92|81.61|79.81|0
1645102170000|2022-02-17 12:49:30|81.66|79.86|81.78|79.98|81.78|79.98|81.66|79.86|0
1645102180000|2022-02-17 12:49:40|81.83|80.03|81.94|80.14|82.06|80.26|81.83|80.03|0
1645102190000|2022-02-17 12:49:50|81.83|80.03|81.83|80.03|81.83|80.03|81.83|80.03|0
1645102200000|2022-02-17 12:50:00|81.94|80.14|81.89|80.09|81.94|80.14|81.89|80.09|0
1645102210000|2022-02-17 12:50:10|81.94|80.14|81.83|80.03|81.94|80.14|81.83|80.03|0
1645102220000|2022-02-17 12:50:20|81.94|80.14|82.17|80.37|82.17|80.37|81.94|80.14|0
1645102230000|2022-02-17 12:50:30|82.06|80.26|82.39|80.59|82.39|80.59|82.05|80.25|0
1645102240000|2022-02-17 12:50:40|82.28|80.48|82.28|80.48|82.28|80.48|82.28|80.48|0
1645102250000|2022-02-17 12:50:50|82.17|80.37|82.39|80.59|82.39|80.59|82.17|80.37|0
1645102260000|2022-02-17 12:51:00|82.28|80.48|82.39|80.59|82.39|80.59|82.28|80.48|0
1645102270000|2022-02-17 12:51:10|82.28|80.48|82.05|80.25|82.28|80.48|82.05|80.25|0
1645102280000|2022-02-17 12:51:20|82.11|80.31|81.83|80.03|82.11|80.31|81.83|80.03|0
1645102290000|2022-02-17 12:51:30|81.94|80.14|81.83|80.03|81.94|80.14|81.72|79.92|0
1645102300000|2022-02-17 12:51:40|81.94|80.14|81.88|80.08|81.94|80.14|81.83|80.03|0
1645102310000|2022-02-17 12:51:50|81.83|80.03|81.66|79.86|81.83|80.03|81.66|79.86|0
1645102320000|2022-02-17 12:52:00|81.83|80.03|81.83|80.03|81.83|80.03|81.72|79.92|0
1645102330000|2022-02-17 12:52:10|81.94|80.14|81.83|80.03|81.94|80.14|81.72|79.92|0
1645102350000|2022-02-17 12:52:30|81.72|79.92|81.83|80.03|81.83|80.03|81.72|79.92|0
1645102360000|2022-02-17 12:52:40|81.61|79.81|81.61|79.81|81.61|79.81|81.61|79.81|0
1645102370000|2022-02-17 12:52:50|81.83|80.03|81.83|80.03|81.83|80.03|81.83|80.03|0
1645102380000|2022-02-17 12:53:00|81.94|80.14|81.83|80.03|81.94|80.14|81.83|80.03|0
1645102390000|2022-02-17 12:53:10|81.94|80.14|81.94|80.14|81.94|80.14|81.94|80.14|0
1645102400000|2022-02-17 12:53:20|82.05|80.25|82.05|80.25|82.05|80.25|82.05|80.25|0
1645102410000|2022-02-17 12:53:30|82.16|80.36|82.16|80.36|82.16|80.36|82.16|80.36|0
1645102420000|2022-02-17 12:53:40|82.27|80.47|82.27|80.47|82.27|80.47|82.22|80.42|0
1645102430000|2022-02-17 12:53:50|82.16|80.36|82.05|80.25|82.16|80.36|81.94|80.14|0
1645102440000|2022-02-17 12:54:00|82.16|80.36|82.05|80.25|82.16|80.36|82.05|80.25|0
1645102450000|2022-02-17 12:54:10|81.94|80.14|82.05|80.25|82.05|80.25|81.94|80.14|0
1645102460000|2022-02-17 12:54:20|81.94|80.14|81.94|80.14|81.94|80.14|81.94|80.14|0
1645102470000|2022-02-17 12:54:30|81.88|80.08|82.16|80.36|82.16|80.36|81.88|80.08|0
1645102480000|2022-02-17 12:54:40|82.1|80.3|82.05|80.25|82.16|80.36|82.05|80.25|0
1645102490000|2022-02-17 12:54:50|82.16|80.36|81.94|80.14|82.16|80.36|81.94|80.14|0
1645102500000|2022-02-17 12:55:00|81.83|80.03|81.94|80.14|81.94|80.14|81.83|80.03|0
1645102510000|2022-02-17 12:55:10|81.88|80.08|81.83|80.03|81.94|80.14|81.83|80.03|0
1645102520000|2022-02-17 12:55:20|81.77|79.97|81.71|79.91|81.77|79.97|81.71|79.91|0
1645102530000|2022-02-17 12:55:30|81.6|79.8|81.6|79.8|81.6|79.8|81.49|79.69|0
1645102540000|2022-02-17 12:55:40|81.83|80.03|82.16|80.36|82.16|80.36|81.83|80.03|0
1645102550000|2022-02-17 12:55:50|82.05|80.25|81.83|80.03|82.05|80.25|81.83|80.03|0
1645102560000|2022-02-17 12:56:00|81.71|79.91|81.71|79.91|81.71|79.91|81.71|79.91|0
1645102570000|2022-02-17 12:56:10|81.83|80.03|81.77|79.97|81.83|80.03|81.71|79.91|0
1645102580000|2022-02-17 12:56:20|81.71|79.91|81.71|79.91|81.71|79.91|81.71|79.91|0
1645102590000|2022-02-17 12:56:30|81.6|79.8|81.82|80.02|81.82|80.02|81.6|79.8|0
1645102600000|2022-02-17 12:56:40|81.71|79.91|81.54|79.74|81.71|79.91|81.54|79.74|0
1645102610000|2022-02-17 12:56:50|81.6|79.8|81.71|79.91|81.71|79.91|81.6|79.8|0
1645102620000|2022-02-17 12:57:00|81.66|79.86|81.6|79.8|81.66|79.86|81.54|79.74|0
1645102630000|2022-02-17 12:57:10|81.65|79.85|81.6|79.8|81.65|79.85|81.6|79.8|0
1645102640000|2022-02-17 12:57:20|81.65|79.85|81.71|79.91|81.71|79.91|81.65|79.85|0
1645102650000|2022-02-17 12:57:30|81.94|80.14|81.82|80.02|81.94|80.14|81.82|80.02|0
1645102660000|2022-02-17 12:57:40|81.94|80.14|81.71|79.91|81.94|80.14|81.71|79.91|0
1645102670000|2022-02-17 12:57:50|81.6|79.8|81.49|79.69|81.6|79.8|81.49|79.69|0
1645102680000|2022-02-17 12:58:00|81.27|79.47|81.27|79.47|81.27|79.47|81.27|79.47|0
1645102690000|2022-02-17 12:58:10|81.38|79.58|81.38|79.58|81.38|79.58|81.38|79.58|0
1645102700000|2022-02-17 12:58:20|81.43|79.63|81.49|79.69|81.49|79.69|81.43|79.63|0
1645102730000|2022-02-17 12:58:50|81.93|80.13|81.82|80.02|81.93|80.13|81.82|80.02|0
1645102740000|2022-02-17 12:59:00|81.71|79.91|81.6|79.8|81.82|80.02|81.6|79.8|0
1645102750000|2022-02-17 12:59:10|81.71|79.91|81.82|80.02|81.82|80.02|81.71|79.91|0
1645102760000|2022-02-17 12:59:20|81.93|80.13|81.82|80.02|81.93|80.13|81.82|80.02|0
1645102770000|2022-02-17 12:59:30|81.87|80.07|81.71|79.91|81.87|80.07|81.71|79.91|0
1645102780000|2022-02-17 12:59:40|81.82|80.02|81.82|80.02|81.82|80.02|81.82|80.02|0
1645102810000|2022-02-17 13:00:10|81.93|80.13|81.82|80.02|81.93|80.13|81.82|80.02|0
1645102820000|2022-02-17 13:00:20|81.93|80.13|82.38|80.58|82.38|80.58|81.93|80.13|0
1645102830000|2022-02-17 13:00:30|82.49|80.69|82.27|80.47|82.49|80.69|82.27|80.47|0
1645102840000|2022-02-17 13:00:40|82.32|80.52|82.38|80.58|82.38|80.58|82.27|80.47|0
1645102850000|2022-02-17 13:00:50|82.43|80.63|82.71|80.91|82.71|80.91|82.43|80.63|0
1645102860000|2022-02-17 13:01:00|82.6|80.8|82.49|80.69|82.71|80.91|82.49|80.69|0
1645102870000|2022-02-17 13:01:10|82.71|80.91|82.83|81.03|82.83|81.03|82.71|80.91|0
1645102880000|2022-02-17 13:01:20|83.05|81.25|83.28|81.48|83.28|81.48|83.05|81.25|0
1645102890000|2022-02-17 13:01:30|83.39|81.59|83.73|81.93|83.73|81.93|83.39|81.59|0
1645102900000|2022-02-17 13:01:40|83.61|81.81|83.5|81.7|83.61|81.81|83.5|81.7|0
1645102910000|2022-02-17 13:01:50|83.61|81.81|83.39|81.59|83.61|81.81|83.39|81.59|0
1645102920000|2022-02-17 13:02:00|83.5|81.7|83.5|81.7|83.5|81.7|83.5|81.7|0
1645102940000|2022-02-17 13:02:20|83.39|81.59|83.39|81.59|83.39|81.59|83.39|81.59|0
1645102950000|2022-02-17 13:02:30|83.27|81.47|83.33|81.53|83.33|81.53|83.27|81.47|0
1645102960000|2022-02-17 13:02:40|83.39|81.59|83.5|81.7|83.5|81.7|83.39|81.59|0
1645102970000|2022-02-17 13:02:50|83.39|81.59|83.5|81.7|83.5|81.7|83.39|81.59|0
1645102980000|2022-02-17 13:03:00|83.39|81.59|83.5|81.7|83.5|81.7|83.39|81.59|0
1645103000000|2022-02-17 13:03:20|83.61|81.81|83.61|81.81|83.61|81.81|83.61|81.81|0
1645103020000|2022-02-17 13:03:40|83.72|81.92|84.06|82.26|84.06|82.26|83.72|81.92|0
1645103030000|2022-02-17 13:03:50|83.95|82.15|84.06|82.26|84.06|82.26|83.95|82.15|0
1645103040000|2022-02-17 13:04:00|84.18|82.38|84.06|82.26|84.18|82.38|84.06|82.26|0
1645103050000|2022-02-17 13:04:10|84.18|82.38|84.29|82.49|84.29|82.49|84.18|82.38|0
1645103060000|2022-02-17 13:04:20|84.18|82.38|84.18|82.38|84.29|82.49|84.18|82.38|0
1645103070000|2022-02-17 13:04:30|84.29|82.49|83.95|82.15|84.29|82.49|83.95|82.15|0
1645103080000|2022-02-17 13:04:40|83.84|82.04|83.72|81.92|83.84|82.04|83.72|81.92|0
1645103090000|2022-02-17 13:04:50|83.61|81.81|81.59|79.79|83.61|81.81|81.59|79.79|0
1645103100000|2022-02-17 13:05:00|82.04|80.24|81.26|79.46|82.04|80.24|80.71|78.91|0
1645103110000|2022-02-17 13:05:10|80.37|78.57|80.15|78.35|80.37|78.57|79.5|77.7|0
1645103120000|2022-02-17 13:05:20|79.72|77.92|79.5|77.7|79.82|78.02|79.5|77.7|0
1645103130000|2022-02-17 13:05:30|79.93|78.13|80.93|79.13|80.93|79.13|79.93|78.13|0
1645103140000|2022-02-17 13:05:40|80.98|79.18|81.37|79.57|81.37|79.57|80.98|79.18|0
1645103150000|2022-02-17 13:05:50|81.48|79.68|81.37|79.57|81.64|79.84|81.37|79.57|0
1645103160000|2022-02-17 13:06:00|81.26|79.46|81.15|79.35|81.26|79.46|80.93|79.13|0
1645103170000|2022-02-17 13:06:10|81.26|79.46|81.04|79.24|81.26|79.46|80.59|78.79|0
1645103180000|2022-02-17 13:06:20|80.59|78.79|80.7|78.9|80.81|79.01|80.59|78.79|0
1645103190000|2022-02-17 13:06:30|80.48|78.68|80.48|78.68|80.7|78.9|80.48|78.68|0
1645103200000|2022-02-17 13:06:40|80.37|78.57|80.54|78.74|80.59|78.79|80.37|78.57|0
1645103210000|2022-02-17 13:06:50|80.59|78.79|81.26|79.46|81.26|79.46|80.59|78.79|0
1645103220000|2022-02-17 13:07:00|80.92|79.12|80.87|79.07|80.92|79.12|80.81|79.01|0
1645103230000|2022-02-17 13:07:10|80.7|78.9|80.7|78.9|80.92|79.12|80.7|78.9|0
1645103240000|2022-02-17 13:07:20|80.81|79.01|80.59|78.79|80.81|79.01|80.59|78.79|0
1645103250000|2022-02-17 13:07:30|80.37|78.57|80.37|78.57|80.48|78.68|80.37|78.57|0
1645103260000|2022-02-17 13:07:40|80.48|78.68|80.15|78.35|80.48|78.68|80.15|78.35|0
1645103270000|2022-02-17 13:07:50|80.04|78.24|80.15|78.35|80.15|78.35|80.04|78.24|0
1645103280000|2022-02-17 13:08:00|80.26|78.46|79.6|77.8|80.26|78.46|79.6|77.8|0
1645103290000|2022-02-17 13:08:10|79.49|77.69|79.06|77.26|79.49|77.69|79.06|77.26|0
1645103300000|2022-02-17 13:08:20|79.17|77.37|78.84|77.04|79.17|77.37|78.73|76.93|0
1645103310000|2022-02-17 13:08:30|78.95|77.15|78.62|76.82|78.95|77.15|78.62|76.82|0
1645103320000|2022-02-17 13:08:40|78.51|76.71|78.73|76.93|78.73|76.93|78.51|76.71|0
1645103330000|2022-02-17 13:08:50|78.51|76.71|78.51|76.71|78.51|76.71|78.4|76.6|0
1645103340000|2022-02-17 13:09:00|78.62|76.82|79.38|77.58|79.38|77.58|78.62|76.82|0
1645103350000|2022-02-17 13:09:10|79.27|77.47|79.38|77.58|79.43|77.63|79.27|77.47|0
1645103360000|2022-02-17 13:09:20|79.49|77.69|79.49|77.69|79.6|77.8|79.49|77.69|0
1645103370000|2022-02-17 13:09:30|79.6|77.8|80.48|78.68|80.59|78.79|79.6|77.8|0
1645103380000|2022-02-17 13:09:40|80.26|78.46|80.15|78.35|80.37|78.57|79.93|78.13|0
1645103390000|2022-02-17 13:09:50|79.93|78.13|80.15|78.35|80.26|78.46|79.93|78.13|0
1645103400000|2022-02-17 13:10:00|80.26|78.46|80.48|78.68|80.48|78.68|80.26|78.46|0
1645103410000|2022-02-17 13:10:10|80.59|78.79|80.15|78.35|80.59|78.79|80.15|78.35|0
1645103420000|2022-02-17 13:10:20|79.93|78.13|80.04|78.24|80.04|78.24|79.93|78.13|0
1645103430000|2022-02-17 13:10:30|80.15|78.35|80.15|78.35|80.15|78.35|80.15|78.35|0
1645103440000|2022-02-17 13:10:40|79.93|78.13|79.66|77.86|79.93|78.13|79.66|77.86|0
1645103450000|2022-02-17 13:10:50|79.82|78.02|79.5|77.7|79.82|78.02|79.5|77.7|0
1645103460000|2022-02-17 13:11:00|79.33|77.53|79.39|77.59|79.39|77.59|79.33|77.53|0
1645103470000|2022-02-17 13:11:10|79.22|77.42|79.28|77.48|79.28|77.48|79.17|77.37|0
1645103480000|2022-02-17 13:11:20|79.17|77.37|79.44|77.64|79.44|77.64|79.06|77.26|0
1645103490000|2022-02-17 13:11:30|79.61|77.81|79.33|77.53|79.61|77.81|79.33|77.53|0
1645103500000|2022-02-17 13:11:40|79.28|77.48|79.22|77.42|79.33|77.53|79.06|77.26|0
1645103510000|2022-02-17 13:11:50|78.95|77.15|79.17|77.37|79.17|77.37|78.85|77.05|0
1645103520000|2022-02-17 13:12:00|79.06|77.26|79.06|77.26|79.06|77.26|78.95|77.15|0
1645103530000|2022-02-17 13:12:10|78.95|77.15|78.74|76.94|78.95|77.15|78.74|76.94|0
1645103540000|2022-02-17 13:12:20|79.01|77.21|78.57|76.77|79.01|77.21|78.52|76.72|0
1645103550000|2022-02-17 13:12:30|78.41|76.61|78.2|76.4|78.63|76.83|78.2|76.4|0
1645103560000|2022-02-17 13:12:40|78.25|76.45|77.88|76.08|78.31|76.51|77.88|76.08|0
1645103570000|2022-02-17 13:12:50|77.98|76.18|78.2|76.4|78.2|76.4|77.98|76.18|0
1645103580000|2022-02-17 13:13:00|78.09|76.29|78.25|76.45|78.25|76.45|78.09|76.29|0
1645103590000|2022-02-17 13:13:10|78.14|76.34|78.63|76.83|78.63|76.83|78.14|76.34|0
1645103600000|2022-02-17 13:13:20|78.74|76.94|78.63|76.83|78.74|76.94|78.57|76.77|0
1645103610000|2022-02-17 13:13:30|78.74|76.94|78.63|76.83|78.74|76.94|78.63|76.83|0
1645103620000|2022-02-17 13:13:40|78.31|76.51|78.41|76.61|78.41|76.61|78.31|76.51|0
1645103630000|2022-02-17 13:13:50|78.3|76.5|78.41|76.61|78.41|76.61|78.3|76.5|0
1645103640000|2022-02-17 13:14:00|77.93|76.13|78.2|76.4|78.2|76.4|77.93|76.13|0
1645103650000|2022-02-17 13:14:10|77.87|76.07|78.09|76.29|78.09|76.29|77.87|76.07|0
1645103660000|2022-02-17 13:14:20|78.14|76.34|78.3|76.5|78.3|76.5|78.14|76.34|0
1645103670000|2022-02-17 13:14:30|78.2|76.4|78.74|76.94|78.74|76.94|78.2|76.4|0
1645103680000|2022-02-17 13:14:40|78.52|76.72|78.09|76.29|78.52|76.72|78.09|76.29|0
1645103690000|2022-02-17 13:14:50|78.36|76.56|78.41|76.61|78.41|76.61|78.36|76.56|0
1645103700000|2022-02-17 13:15:00|78.52|76.72|78.2|76.4|78.52|76.72|78.2|76.4|0
1645103710000|2022-02-17 13:15:10|78.09|76.29|77.6|75.8|78.09|76.29|77.6|75.8|0
1645103720000|2022-02-17 13:15:20|77.66|75.86|77.6|75.8|77.66|75.86|77.6|75.8|0
1645103730000|2022-02-17 13:15:30|77.34|75.54|77.55|75.75|77.55|75.75|77.34|75.54|0
1645103740000|2022-02-17 13:15:40|77.66|75.86|77.71|75.91|77.77|75.97|77.66|75.86|0
1645103750000|2022-02-17 13:15:50|77.87|76.07|77.87|76.07|77.87|76.07|77.82|76.02|0
1645103760000|2022-02-17 13:16:00|77.98|76.18|77.82|76.02|77.98|76.18|77.82|76.02|0
1645103770000|2022-02-17 13:16:10|77.87|76.07|78.09|76.29|78.09|76.29|77.87|76.07|0
1645103780000|2022-02-17 13:16:20|77.98|76.18|77.77|75.97|78.09|76.29|77.77|75.97|0
1645103790000|2022-02-17 13:16:30|77.87|76.07|77.66|75.86|77.87|76.07|77.66|75.86|0
1645103800000|2022-02-17 13:16:40|77.55|75.75|77.34|75.54|77.55|75.75|77.34|75.54|0
1645103810000|2022-02-17 13:16:50|77.44|75.64|77.34|75.54|77.44|75.64|77.34|75.54|0
1645103820000|2022-02-17 13:17:00|77.23|75.43|77.12|75.32|77.23|75.43|76.91|75.11|0
1645103830000|2022-02-17 13:17:10|77.17|75.37|77.12|75.32|77.17|75.37|77.12|75.32|0
1645103840000|2022-02-17 13:17:20|78.6|76.8|79.03|77.23|79.03|77.23|78.6|76.8|0
1645103850000|2022-02-17 13:17:30|79.13|77.33|79.56|77.76|79.56|77.76|79.03|77.23|0
1645103860000|2022-02-17 13:17:40|79.51|77.71|79.51|77.71|79.51|77.71|79.51|77.71|0
1645103870000|2022-02-17 13:17:50|79.56|77.76|79.19|77.39|79.56|77.76|79.19|77.39|0
1645103880000|2022-02-17 13:18:00|79.24|77.44|79.35|77.55|79.35|77.55|79.24|77.44|0
1645103890000|2022-02-17 13:18:10|79.24|77.44|79.56|77.76|79.56|77.76|79.24|77.44|0
1645103900000|2022-02-17 13:18:20|79.67|77.87|79.72|77.92|79.78|77.98|79.67|77.87|0
1645103910000|2022-02-17 13:18:30|79.56|77.76|79.67|77.87|79.67|77.87|79.51|77.71|0
1645103920000|2022-02-17 13:18:40|79.56|77.76|79.29|77.49|79.56|77.76|79.29|77.49|0
1645103930000|2022-02-17 13:18:50|79.35|77.55|79.24|77.44|79.35|77.55|79.24|77.44|0
1645103940000|2022-02-17 13:19:00|79.13|77.33|79.45|77.65|79.45|77.65|79.13|77.33|0
1645103950000|2022-02-17 13:19:10|79.35|77.55|79.56|77.76|79.67|77.87|79.35|77.55|0
1645103960000|2022-02-17 13:19:20|79.51|77.71|79.45|77.65|79.51|77.71|79.45|77.65|0
1645103970000|2022-02-17 13:19:30|79.35|77.55|79.35|77.55|79.35|77.55|79.35|77.55|0
1645103980000|2022-02-17 13:19:40|79.24|77.44|79.56|77.76|79.56|77.76|79.24|77.44|0
1645103990000|2022-02-17 13:19:50|79.45|77.65|79.45|77.65|79.56|77.76|79.45|77.65|0
1645104000000|2022-02-17 13:20:00|79.56|77.76|79.56|77.76|79.56|77.76|79.45|77.65|0
1645104010000|2022-02-17 13:20:10|79.67|77.87|79.67|77.87|79.67|77.87|79.56|77.76|0
1645104020000|2022-02-17 13:20:20|79.78|77.98|79.45|77.65|79.88|78.08|79.45|77.65|0
1645104030000|2022-02-17 13:20:30|79.56|77.76|79.24|77.44|79.56|77.76|79.24|77.44|0
1645104040000|2022-02-17 13:20:40|79.13|77.33|79.35|77.55|79.35|77.55|79.13|77.33|0
1645104050000|2022-02-17 13:20:50|79.45|77.65|79.45|77.65|79.45|77.65|79.45|77.65|0
1645104060000|2022-02-17 13:21:00|79.56|77.76|79.67|77.87|79.78|77.98|79.56|77.76|0
1645104070000|2022-02-17 13:21:10|79.56|77.76|79.56|77.76|79.67|77.87|79.56|77.76|0
1645104080000|2022-02-17 13:21:20|79.88|78.08|79.78|77.98|79.88|78.08|79.78|77.98|0
1645104090000|2022-02-17 13:21:30|79.67|77.87|79.67|77.87|79.67|77.87|79.67|77.87|0
1645104100000|2022-02-17 13:21:40|79.78|77.98|79.77|77.97|79.78|77.98|79.67|77.87|0
1645104110000|2022-02-17 13:21:50|79.88|78.08|79.88|78.08|79.88|78.08|79.77|77.97|0
1645104120000|2022-02-17 13:22:00|79.77|77.97|79.77|77.97|79.88|78.08|79.77|77.97|0
1645104130000|2022-02-17 13:22:10|79.67|77.87|79.67|77.87|79.67|77.87|79.67|77.87|0
1645104140000|2022-02-17 13:22:20|79.61|77.81|79.77|77.97|79.77|77.97|79.61|77.81|0
1645104150000|2022-02-17 13:22:30|79.67|77.87|79.77|77.97|79.77|77.97|79.67|77.87|0
1645104170000|2022-02-17 13:22:50|79.56|77.76|79.56|77.76|79.67|77.87|79.56|77.76|0
1645104180000|2022-02-17 13:23:00|79.45|77.65|79.56|77.76|79.56|77.76|79.45|77.65|0
1645104190000|2022-02-17 13:23:10|79.67|77.87|79.56|77.76|79.67|77.87|79.45|77.65|0
1645104200000|2022-02-17 13:23:20|79.45|77.65|79.34|77.54|79.45|77.65|79.34|77.54|0
1645104210000|2022-02-17 13:23:30|79.45|77.65|79.34|77.54|79.45|77.65|79.34|77.54|0
1645104220000|2022-02-17 13:23:40|79.45|77.65|79.45|77.65|79.45|77.65|79.45|77.65|0
1645104230000|2022-02-17 13:23:50|79.5|77.7|79.66|77.86|79.66|77.86|79.5|77.7|0
1645104240000|2022-02-17 13:24:00|79.88|78.08|80.1|78.3|80.1|78.3|79.88|78.08|0
1645104250000|2022-02-17 13:24:10|80.2|78.4|80.2|78.4|80.2|78.4|80.2|78.4|0
1645104260000|2022-02-17 13:24:20|80.31|78.51|80.31|78.51|80.31|78.51|80.31|78.51|0
1645104270000|2022-02-17 13:24:30|80.2|78.4|80.31|78.51|80.31|78.51|80.2|78.4|0
1645104280000|2022-02-17 13:24:40|80.36|78.56|80.31|78.51|80.42|78.62|80.31|78.51|0
1645104290000|2022-02-17 13:24:50|80.42|78.62|80.31|78.51|80.42|78.62|80.31|78.51|0
1645104300000|2022-02-17 13:25:00|80.42|78.62|80.31|78.51|80.42|78.62|80.31|78.51|0
1645104310000|2022-02-17 13:25:10|80.53|78.73|80.64|78.84|80.64|78.84|80.53|78.73|0
1645104320000|2022-02-17 13:25:20|80.53|78.73|80.42|78.62|80.53|78.73|80.42|78.62|0
1645104330000|2022-02-17 13:25:30|80.47|78.67|80.31|78.51|80.47|78.67|80.31|78.51|0
1645104340000|2022-02-17 13:25:40|80.47|78.67|80.42|78.62|80.47|78.67|80.42|78.62|0
1645104350000|2022-02-17 13:25:50|80.31|78.51|79.99|78.19|80.42|78.62|79.99|78.19|0
1645104370000|2022-02-17 13:26:10|79.77|77.97|79.66|77.86|79.77|77.97|79.66|77.86|0
1645104380000|2022-02-17 13:26:20|79.45|77.65|79.66|77.86|79.66|77.86|79.45|77.65|0
1645104390000|2022-02-17 13:26:30|79.45|77.65|79.5|77.7|79.5|77.7|79.45|77.65|0
1645104400000|2022-02-17 13:26:40|79.55|77.75|79.5|77.7|79.55|77.75|79.5|77.7|0
1645104410000|2022-02-17 13:26:50|79.45|77.65|79.55|77.75|79.6|77.8|79.45|77.65|0
1645104420000|2022-02-17 13:27:00|79.45|77.65|79.45|77.65|79.55|77.75|79.45|77.65|0
1645104430000|2022-02-17 13:27:10|79.55|77.75|79.66|77.86|79.66|77.86|79.55|77.75|0
1645104450000|2022-02-17 13:27:30|79.71|77.91|79.88|78.08|79.88|78.08|79.71|77.91|0
1645104460000|2022-02-17 13:27:40|80.09|78.29|80.09|78.29|80.09|78.29|80.09|78.29|0
1645104470000|2022-02-17 13:27:50|80.2|78.4|79.98|78.18|80.2|78.4|79.98|78.18|0
1645104480000|2022-02-17 13:28:00|80.09|78.29|79.98|78.18|80.09|78.29|79.98|78.18|0
1645104490000|2022-02-17 13:28:10|79.88|78.08|79.77|77.97|79.88|78.08|79.77|77.97|0
1645104500000|2022-02-17 13:28:20|79.66|77.86|79.66|77.86|79.66|77.86|79.66|77.86|0
1645104510000|2022-02-17 13:28:30|79.55|77.75|79.82|78.02|79.82|78.02|79.55|77.75|0
1645104520000|2022-02-17 13:28:40|79.77|77.97|79.66|77.86|79.77|77.97|79.55|77.75|0
1645104530000|2022-02-17 13:28:50|79.77|77.97|79.66|77.86|79.87|78.07|79.55|77.75|0
1645104550000|2022-02-17 13:29:10|79.71|77.91|79.71|77.91|79.71|77.91|79.71|77.91|0
1645104560000|2022-02-17 13:29:20|79.77|77.97|79.71|77.91|79.77|77.97|79.71|77.91|0
1645104570000|2022-02-17 13:29:30|79.55|77.75|79.55|77.75|79.55|77.75|79.55|77.75|0
1645104580000|2022-02-17 13:29:40|79.71|77.91|79.71|77.91|79.71|77.91|79.71|77.91|0
1645104590000|2022-02-17 13:29:50|79.77|77.97|79.93|78.13|80.09|78.29|79.77|77.97|0
1645104600000|2022-02-17 13:30:00|79.92|78.12|79.92|78.12|79.98|78.18|79.92|78.12|0
1645104610000|2022-02-17 13:30:10|79.76|77.96|79.98|78.18|79.98|78.18|79.76|77.96|0
1645104620000|2022-02-17 13:30:20|79.82|78.02|80.14|78.34|80.14|78.34|79.82|78.02|0
1645104630000|2022-02-17 13:30:30|80.41|78.61|81.07|79.27|81.07|79.27|80.41|78.61|0
1645104640000|2022-02-17 13:30:40|80.74|78.94|80.9|79.1|80.9|79.1|80.74|78.94|0
1645104650000|2022-02-17 13:30:50|80.79|78.99|80.68|78.88|80.79|78.99|80.63|78.83|0
1645104660000|2022-02-17 13:31:00|80.63|78.83|80.63|78.83|80.63|78.83|80.57|78.77|0
1645104670000|2022-02-17 13:31:10|80.74|78.94|80.63|78.83|80.74|78.94|80.63|78.83|0
1645104680000|2022-02-17 13:31:20|80.52|78.72|80.74|78.94|80.74|78.94|80.52|78.72|0
1645104690000|2022-02-17 13:31:30|80.85|79.05|81.07|79.27|81.17|79.37|80.85|79.05|0
1645104700000|2022-02-17 13:31:40|80.96|79.16|80.79|78.99|80.96|79.16|80.79|78.99|0
1645104710000|2022-02-17 13:31:50|80.74|78.94|80.85|79.05|80.96|79.16|80.74|78.94|0
1645104720000|2022-02-17 13:32:00|80.74|78.94|80.52|78.72|80.74|78.94|80.52|78.72|0
1645104730000|2022-02-17 13:32:10|80.63|78.83|80.68|78.88|80.68|78.88|80.52|78.72|0
1645104740000|2022-02-17 13:32:20|80.63|78.83|80.57|78.77|80.63|78.83|80.57|78.77|0
1645104750000|2022-02-17 13:32:30|80.63|78.83|80.3|78.5|80.63|78.83|80.3|78.5|0
1645104760000|2022-02-17 13:32:40|80.35|78.55|80.52|78.72|80.52|78.72|80.25|78.45|0
1645104770000|2022-02-17 13:32:50|80.46|78.66|80.41|78.61|80.46|78.66|80.41|78.61|0
1645104780000|2022-02-17 13:33:00|80.46|78.66|80.41|78.61|80.52|78.72|80.41|78.61|0
1645104790000|2022-02-17 13:33:10|80.35|78.55|80.3|78.5|80.35|78.55|80.25|78.45|0
1645104800000|2022-02-17 13:33:20|80.19|78.39|80.52|78.72|80.52|78.72|80.19|78.39|0
1645104810000|2022-02-17 13:33:30|80.63|78.83|80.52|78.72|80.63|78.83|80.52|78.72|0
1645104820000|2022-02-17 13:33:40|80.41|78.61|80.35|78.55|80.41|78.61|80.35|78.55|0
1645104830000|2022-02-17 13:33:50|80.3|78.5|80.19|78.39|80.3|78.5|80.19|78.39|0
1645104840000|2022-02-17 13:34:00|80.24|78.44|80.35|78.55|80.35|78.55|80.24|78.44|0
1645104850000|2022-02-17 13:34:10|80.3|78.5|80.08|78.28|80.3|78.5|80.08|78.28|0
1645104860000|2022-02-17 13:34:20|80.19|78.39|80.08|78.28|80.19|78.39|80.08|78.28|0
1645104870000|2022-02-17 13:34:30|80.19|78.39|80.35|78.55|80.35|78.55|80.19|78.39|0
1645104880000|2022-02-17 13:34:40|80.3|78.5|80.63|78.83|80.63|78.83|80.3|78.5|0
1645104890000|2022-02-17 13:34:50|80.68|78.88|80.57|78.77|80.68|78.88|80.52|78.72|0
1645104900000|2022-02-17 13:35:00|80.41|78.61|80.41|78.61|80.41|78.61|80.19|78.39|0
1645104910000|2022-02-17 13:35:10|80.52|78.72|80.63|78.83|80.63|78.83|80.52|78.72|0
1645104920000|2022-02-17 13:35:20|80.73|78.93|80.46|78.66|80.73|78.93|80.41|78.61|0
1645104930000|2022-02-17 13:35:30|80.52|78.72|80.46|78.66|80.52|78.72|80.41|78.61|0
1645104940000|2022-02-17 13:35:40|80.41|78.61|80.52|78.72|80.52|78.72|80.41|78.61|0
1645104950000|2022-02-17 13:35:50|80.62|78.82|80.41|78.61|80.62|78.82|80.41|78.61|0
1645104960000|2022-02-17 13:36:00|79.97|78.17|80.13|78.33|80.19|78.39|79.97|78.17|0
1645104970000|2022-02-17 13:36:10|80.08|78.28|80.24|78.44|80.24|78.44|80.08|78.28|0
1645104980000|2022-02-17 13:36:20|80.08|78.28|80.3|78.5|80.3|78.5|80.08|78.28|0
1645104990000|2022-02-17 13:36:30|80.19|78.39|79.97|78.17|80.19|78.39|79.97|78.17|0
1645105000000|2022-02-17 13:36:40|80.13|78.33|79.97|78.17|80.19|78.39|79.97|78.17|0
1645105010000|2022-02-17 13:36:50|79.86|78.06|79.97|78.17|80.08|78.28|79.86|78.06|0
1645105020000|2022-02-17 13:37:00|80.02|78.22|79.81|78.01|80.02|78.22|79.81|78.01|0
1645105030000|2022-02-17 13:37:10|79.76|77.96|79.76|77.96|79.76|77.96|79.65|77.85|0
1645105040000|2022-02-17 13:37:20|79.81|78.01|79.76|77.96|79.81|78.01|79.76|77.96|0
1645105050000|2022-02-17 13:37:30|79.86|78.06|79.97|78.17|79.97|78.17|79.76|77.96|0
1645105060000|2022-02-17 13:37:40|79.86|78.06|79.81|78.01|79.86|78.06|79.81|78.01|0
1645105070000|2022-02-17 13:37:50|79.92|78.12|80.08|78.28|80.08|78.28|79.86|78.06|0
1645105080000|2022-02-17 13:38:00|80.3|78.5|80.19|78.39|80.4|78.6|80.19|78.39|0
1645105090000|2022-02-17 13:38:10|80.3|78.5|80.08|78.28|80.4|78.6|80.08|78.28|0
1645105100000|2022-02-17 13:38:20|79.97|78.17|80.08|78.28|80.08|78.28|79.97|78.17|0
1645105110000|2022-02-17 13:38:30|80.13|78.33|80.13|78.33|80.13|78.33|80.08|78.28|0
1645105120000|2022-02-17 13:38:40|80.19|78.39|80.13|78.33|80.19|78.39|79.97|78.17|0
1645105130000|2022-02-17 13:38:50|80.08|78.28|79.97|78.17|80.08|78.28|79.91|78.11|0
1645105150000|2022-02-17 13:39:10|79.75|77.95|79.97|78.17|79.97|78.17|79.75|77.95|0
1645105160000|2022-02-17 13:39:20|79.91|78.11|79.86|78.06|79.91|78.11|79.86|78.06|0
1645105170000|2022-02-17 13:39:30|79.75|77.95|79.75|77.95|79.81|78.01|79.75|77.95|0
1645105180000|2022-02-17 13:39:40|79.81|78.01|79.54|77.74|79.81|78.01|79.43|77.63|0
1645105190000|2022-02-17 13:39:50|79.32|77.52|79.21|77.41|79.32|77.52|79.21|77.41|0
1645105200000|2022-02-17 13:40:00|79.11|77.31|79.11|77.31|79.21|77.41|79.11|77.31|0
1645105210000|2022-02-17 13:40:10|79.16|77.36|79.11|77.31|79.16|77.36|79.11|77.31|0
1645105220000|2022-02-17 13:40:20|79.21|77.41|79.43|77.63|79.43|77.63|79.21|77.41|0
1645105230000|2022-02-17 13:40:30|79.32|77.52|78.78|76.98|79.32|77.52|78.78|76.98|0
1645105240000|2022-02-17 13:40:40|78.68|76.88|77.77|75.97|78.68|76.88|77.77|75.97|0
1645105250000|2022-02-17 13:40:50|77.82|76.02|77.93|76.13|77.93|76.13|77.82|76.02|0
1645105260000|2022-02-17 13:41:00|78.25|76.45|77.93|76.13|78.25|76.45|77.93|76.13|0
1645105270000|2022-02-17 13:41:10|77.82|76.02|77.72|75.92|77.82|76.02|77.72|75.92|0
1645105280000|2022-02-17 13:41:20|77.61|75.81|77.19|75.39|77.61|75.81|76.98|75.18|0
1645105290000|2022-02-17 13:41:30|77.08|75.28|77.08|75.28|77.4|75.6|77.08|75.28|0
1645105300000|2022-02-17 13:41:40|77.29|75.49|77.51|75.71|77.51|75.71|77.19|75.39|0
1645105310000|2022-02-17 13:41:50|77.4|75.6|77.4|75.6|77.4|75.6|77.4|75.6|0
1645105320000|2022-02-17 13:42:00|77.45|75.65|77.29|75.49|77.45|75.65|77.29|75.49|0
1645105330000|2022-02-17 13:42:10|77.19|75.39|76.21|74.41|77.19|75.39|76.21|74.41|0
1645105340000|2022-02-17 13:42:20|76.31|74.51|76.21|74.41|76.31|74.51|76.1|74.3|0
1645105350000|2022-02-17 13:42:30|76.1|74.3|75.58|73.78|76.1|74.3|75.58|73.78|0
1645105360000|2022-02-17 13:42:40|75.68|73.88|76.05|74.25|76.05|74.25|75.58|73.78|0
1645105370000|2022-02-17 13:42:50|76.1|74.3|76.05|74.25|76.21|74.41|76.05|74.25|0
1645105380000|2022-02-17 13:43:00|76|74.2|75.47|73.67|76|74.2|75.47|73.67|0
1645105390000|2022-02-17 13:43:10|75.58|73.78|76.1|74.3|76.1|74.3|75.58|73.78|0
1645105400000|2022-02-17 13:43:20|76.42|74.62|76.21|74.41|76.42|74.62|76.21|74.41|0
1645105410000|2022-02-17 13:43:30|76.1|74.3|76.31|74.51|76.31|74.51|76.1|74.3|0
1645105420000|2022-02-17 13:43:40|76.42|74.62|76.63|74.83|76.63|74.83|76.42|74.62|0
1645105430000|2022-02-17 13:43:50|76.42|74.62|76.1|74.3|76.42|74.62|76.1|74.3|0
1645105440000|2022-02-17 13:44:00|75.94|74.14|75.36|73.56|75.94|74.14|75.36|73.56|0
1645105450000|2022-02-17 13:44:10|74.95|73.15|74.12|72.32|74.95|73.15|74.12|72.32|0
1645105460000|2022-02-17 13:44:20|74.01|72.21|73.81|72.01|74.22|72.42|73.81|72.01|0
1645105470000|2022-02-17 13:44:30|73.7|71.9|72.98|71.18|73.7|71.9|72.98|71.18|0
1645105480000|2022-02-17 13:44:40|73.09|71.29|74.32|72.52|74.32|72.52|73.09|71.29|0
1645105490000|2022-02-17 13:44:50|74.01|72.21|74.17|72.37|74.17|72.37|73.91|72.11|0
1645105500000|2022-02-17 13:45:00|74.12|72.32|72.98|71.18|74.12|72.32|72.98|71.18|0
1645105510000|2022-02-17 13:45:10|72.68|70.88|73.55|71.75|73.55|71.75|72.68|70.88|0
1645105520000|2022-02-17 13:45:20|74.16|72.36|74.06|72.26|74.16|72.36|73.9|72.1|0
1645105530000|2022-02-17 13:45:30|73.96|72.16|74.26|72.46|74.26|72.46|73.9|72.1|0
1645105540000|2022-02-17 13:45:40|74.68|72.88|74.47|72.67|74.68|72.88|74.26|72.46|0
1645105550000|2022-02-17 13:45:50|74.68|72.88|74.68|72.88|74.68|72.88|74.47|72.67|0
1645105560000|2022-02-17 13:46:00|74.42|72.62|73.95|72.15|74.42|72.62|73.95|72.15|0
1645105570000|2022-02-17 13:46:10|74.16|72.36|73.75|71.95|74.37|72.57|73.75|71.95|0
1645105580000|2022-02-17 13:46:20|73.85|72.05|73.75|71.95|74.06|72.26|73.75|71.95|0
1645105590000|2022-02-17 13:46:30|73.85|72.05|74.06|72.26|74.06|72.26|73.85|72.05|0
1645105600000|2022-02-17 13:46:40|73.95|72.15|74.41|72.61|74.41|72.61|73.95|72.15|0
1645105610000|2022-02-17 13:46:50|74.26|72.46|74.21|72.41|74.26|72.46|73.85|72.05|0
1645105620000|2022-02-17 13:47:00|74.31|72.51|73.8|72|74.31|72.51|73.8|72|0
1645105630000|2022-02-17 13:47:10|73.75|71.95|73.44|71.64|73.75|71.95|73.44|71.64|0
1645105640000|2022-02-17 13:47:20|73.54|71.74|73.44|71.64|73.54|71.74|73.44|71.64|0
1645105650000|2022-02-17 13:47:30|73.54|71.74|73.08|71.28|73.54|71.74|73.08|71.28|0
1645105660000|2022-02-17 13:47:40|73.03|71.23|73.08|71.28|73.34|71.54|73.03|71.23|0
1645105670000|2022-02-17 13:47:50|73.44|71.64|73.44|71.64|73.44|71.64|73.34|71.54|0
1645105680000|2022-02-17 13:48:00|73.54|71.74|73.75|71.95|73.85|72.05|73.54|71.74|0
1645105690000|2022-02-17 13:48:10|73.85|72.05|74.05|72.25|74.05|72.25|73.75|71.95|0
1645105700000|2022-02-17 13:48:20|74.16|72.36|73.95|72.15|74.16|72.36|73.95|72.15|0
1645105710000|2022-02-17 13:48:30|74|72.2|73.85|72.05|74|72.2|73.85|72.05|0
1645105720000|2022-02-17 13:48:40|73.95|72.15|74.16|72.36|74.16|72.36|73.95|72.15|0
1645105730000|2022-02-17 13:48:50|74.05|72.25|74.05|72.25|74.05|72.25|74.05|72.25|0
1645105740000|2022-02-17 13:49:00|73.79|71.99|74.36|72.56|74.36|72.56|73.79|71.99|0
1645105750000|2022-02-17 13:49:10|74.26|72.46|74.26|72.46|74.26|72.46|74.16|72.36|0
1645105760000|2022-02-17 13:49:20|74.05|72.25|73.85|72.05|74.05|72.25|73.85|72.05|0
1645105770000|2022-02-17 13:49:30|73.9|72.1|73.64|71.84|73.9|72.1|73.64|71.84|0
1645105780000|2022-02-17 13:49:40|73.44|71.64|73.74|71.94|73.74|71.94|73.44|71.64|0
1645105790000|2022-02-17 13:49:50|73.44|71.64|73.44|71.64|73.49|71.69|73.44|71.64|0
1645105800000|2022-02-17 13:50:00|73.34|71.54|73.74|71.94|73.74|71.94|73.13|71.33|0
1645105810000|2022-02-17 13:50:10|73.79|71.99|73.85|72.05|73.85|72.05|73.79|71.99|0
1645105820000|2022-02-17 13:50:20|74|72.2|73.95|72.15|74.05|72.25|73.9|72.1|0
1645105830000|2022-02-17 13:50:30|74.15|72.35|74.36|72.56|74.36|72.56|74.15|72.35|0
1645105840000|2022-02-17 13:50:40|74.15|72.35|74.15|72.35|74.15|72.35|74.15|72.35|0
1645105850000|2022-02-17 13:50:50|73.95|72.15|74.46|72.66|74.46|72.66|73.95|72.15|0
1645105860000|2022-02-17 13:51:00|74.36|72.56|74.46|72.66|74.46|72.66|74.26|72.46|0
1645105870000|2022-02-17 13:51:10|74.57|72.77|74.72|72.92|74.77|72.97|74.57|72.77|0
1645105880000|2022-02-17 13:51:20|74.77|72.97|74.88|73.08|74.88|73.08|74.77|72.97|0
1645105890000|2022-02-17 13:51:30|74.82|73.02|74.77|72.97|74.82|73.02|74.67|72.87|0
1645105900000|2022-02-17 13:51:40|74.67|72.87|74.31|72.51|74.67|72.87|74.26|72.46|0
1645105910000|2022-02-17 13:51:50|74.2|72.4|74.26|72.46|74.36|72.56|74.2|72.4|0
1645105920000|2022-02-17 13:52:00|74.2|72.4|74.05|72.25|74.26|72.46|74.05|72.25|0
1645105930000|2022-02-17 13:52:10|74.26|72.46|74.26|72.46|74.26|72.46|74.15|72.35|0
1645105940000|2022-02-17 13:52:20|74.15|72.35|74.05|72.25|74.26|72.46|74.05|72.25|0
1645105950000|2022-02-17 13:52:30|73.84|72.04|73.64|71.84|73.84|72.04|73.64|71.84|0
1645105960000|2022-02-17 13:52:40|73.84|72.04|74.05|72.25|74.05|72.25|73.84|72.04|0
1645105970000|2022-02-17 13:52:50|74.1|72.3|73.84|72.04|74.1|72.3|73.84|72.04|0
1645105980000|2022-02-17 13:53:00|73.95|72.15|73.64|71.84|73.95|72.15|73.64|71.84|0
1645105990000|2022-02-17 13:53:10|73.54|71.74|73.74|71.94|73.74|71.94|73.48|71.68|0
1645106000000|2022-02-17 13:53:20|73.84|72.04|73.48|71.68|73.84|72.04|73.48|71.68|0
1645106010000|2022-02-17 13:53:30|73.64|71.84|71.19|69.39|73.74|71.94|71.19|69.39|0
1645106020000|2022-02-17 13:53:40|73.72|71.92|73.52|71.72|73.72|71.92|73.52|71.72|0
1645106030000|2022-02-17 13:53:50|73.62|71.82|73.52|71.72|73.62|71.82|73.52|71.72|0
1645106040000|2022-02-17 13:54:00|73.46|71.66|73.72|71.92|73.72|71.92|73.31|71.51|0
1645106050000|2022-02-17 13:54:10|73.67|71.87|74.1|72.3|74.1|72.3|73.67|71.87|0
1645106060000|2022-02-17 13:54:20|74.21|72.41|74.1|72.3|74.21|72.41|73.9|72.1|0
1645106070000|2022-02-17 13:54:30|74.21|72.41|74.21|72.41|74.31|72.51|74.21|72.41|0
1645106080000|2022-02-17 13:54:40|74.1|72.3|74.1|72.3|74.1|72.3|74.05|72.25|0
1645106090000|2022-02-17 13:54:50|74.21|72.41|74.31|72.51|74.31|72.51|74.21|72.41|0
1645106100000|2022-02-17 13:55:00|74.21|72.41|74.36|72.56|74.36|72.56|74.21|72.41|0
1645106110000|2022-02-17 13:55:10|74.46|72.66|74.67|72.87|74.72|72.92|74.46|72.66|0
1645106120000|2022-02-17 13:55:20|74.62|72.82|74.72|72.92|74.93|73.13|74.62|72.82|0
1645106130000|2022-02-17 13:55:30|74.77|72.97|74.46|72.66|74.77|72.97|74.46|72.66|0
1645106140000|2022-02-17 13:55:40|74.31|72.51|73.9|72.1|74.41|72.61|73.79|71.99|0
1645106150000|2022-02-17 13:55:50|73.79|71.99|73.79|71.99|73.79|71.99|73.79|71.99|0
1645106160000|2022-02-17 13:56:00|73.39|71.59|73.18|71.38|73.39|71.59|73.18|71.38|0
1645106170000|2022-02-17 13:56:10|73.9|72.1|74.1|72.3|74.1|72.3|73.9|72.1|0
1645106180000|2022-02-17 13:56:20|73.9|72.1|73.69|71.89|73.9|72.1|73.69|71.89|0
1645106190000|2022-02-17 13:56:30|73.64|71.84|73.59|71.79|73.79|71.99|73.59|71.79|0
1645106200000|2022-02-17 13:56:40|73.69|71.89|73.49|71.69|73.69|71.89|73.49|71.69|0
1645106210000|2022-02-17 13:56:50|73.59|71.79|73.43|71.63|73.59|71.79|73.18|71.38|0
1645106220000|2022-02-17 13:57:00|73.59|71.79|73.39|71.59|73.59|71.79|73.39|71.59|0
1645106230000|2022-02-17 13:57:10|73.49|71.69|73.28|71.48|73.49|71.69|73.28|71.48|0
1645106240000|2022-02-17 13:57:20|73.18|71.38|73.38|71.58|73.38|71.58|73.18|71.38|0
1645106250000|2022-02-17 13:57:30|73.43|71.63|73.28|71.48|73.43|71.63|73.28|71.48|0
1645106260000|2022-02-17 13:57:40|73.49|71.69|73.08|71.28|73.49|71.69|73.08|71.28|0
1645106270000|2022-02-17 13:57:50|73.18|71.38|73.18|71.38|73.18|71.38|73.18|71.38|0
1645106280000|2022-02-17 13:58:00|73.28|71.48|73.79|71.99|73.79|71.99|73.23|71.43|0
1645106290000|2022-02-17 13:58:10|74.05|72.25|74.1|72.3|74.1|72.3|73.89|72.09|0
1645106300000|2022-02-17 13:58:20|74.3|72.5|74.61|72.81|74.61|72.81|74.3|72.5|0
1645106310000|2022-02-17 13:58:30|74.56|72.76|74.72|72.92|74.72|72.92|74.56|72.76|0
1645106320000|2022-02-17 13:58:40|74.66|72.86|74.56|72.76|74.66|72.86|74.51|72.71|0
1645106330000|2022-02-17 13:58:50|74.82|73.02|74.71|72.91|74.82|73.02|74.71|72.91|0
1645106340000|2022-02-17 13:59:00|74.56|72.76|74.25|72.45|74.56|72.76|74.2|72.4|0
1645106350000|2022-02-17 13:59:10|74.3|72.5|74.2|72.4|74.3|72.5|74.2|72.4|0
1645106360000|2022-02-17 13:59:20|74.3|72.5|74.2|72.4|74.3|72.5|74.2|72.4|0
1645106370000|2022-02-17 13:59:30|74.1|72.3|74.1|72.3|74.2|72.4|73.99|72.19|0
1645106380000|2022-02-17 13:59:40|73.99|72.19|73.79|71.99|73.99|72.19|73.79|71.99|0
1645106390000|2022-02-17 13:59:50|73.89|72.09|73.99|72.19|73.99|72.19|73.89|72.09|0
1645106400000|2022-02-17 14:00:00|73.89|72.09|73.79|71.99|73.89|72.09|73.69|71.89|0
1645106410000|2022-02-17 14:00:10|73.89|72.09|74.1|72.3|74.1|72.3|73.89|72.09|0
1645106420000|2022-02-17 14:00:20|73.89|72.09|74.2|72.4|74.2|72.4|73.89|72.09|0
1645106430000|2022-02-17 14:00:30|74.3|72.5|74.3|72.5|74.51|72.71|74.3|72.5|0
1645106440000|2022-02-17 14:00:40|74.2|72.4|74.92|73.12|74.92|73.12|74.2|72.4|0
1645106450000|2022-02-17 14:00:50|75.75|73.95|76.06|74.26|76.06|74.26|75.54|73.74|0
1645106460000|2022-02-17 14:01:00|76.01|74.21|76.27|74.47|76.32|74.52|76.01|74.21|0
1645106470000|2022-02-17 14:01:10|76.37|74.57|76.58|74.78|76.58|74.78|76.27|74.47|0
1645106480000|2022-02-17 14:01:20|76.79|74.99|77.11|75.31|77.11|75.31|76.58|74.78|0
1645106490000|2022-02-17 14:01:30|77.32|75.52|76.58|74.78|77.32|75.52|76.48|74.68|0
1645106500000|2022-02-17 14:01:40|76.48|74.68|76.79|74.99|76.79|74.99|76.37|74.57|0
1645106510000|2022-02-17 14:01:50|77|75.2|76.74|74.94|77|75.2|76.69|74.89|0
1645106520000|2022-02-17 14:02:00|76.69|74.89|77|75.2|77|75.2|76.69|74.89|0
1645106530000|2022-02-17 14:02:10|77.32|75.52|77.11|75.31|77.42|75.62|77.11|75.31|0
1645106540000|2022-02-17 14:02:20|77.21|75.41|77.11|75.31|77.21|75.41|77|75.2|0
1645106550000|2022-02-17 14:02:30|77.21|75.41|76.9|75.1|77.21|75.41|76.9|75.1|0
1645106560000|2022-02-17 14:02:40|76.79|74.99|76.27|74.47|76.79|74.99|76.16|74.36|0
1645106570000|2022-02-17 14:02:50|75.95|74.15|75.81|74.01|75.95|74.15|74.49|72.69|0
1645106580000|2022-02-17 14:03:00|75.29|73.49|75.08|73.28|75.29|73.49|75.08|73.28|0
1645106590000|2022-02-17 14:03:10|74.98|73.18|76.13|74.33|76.13|74.33|74.98|73.18|0
1645106600000|2022-02-17 14:03:20|76.02|74.22|76.07|74.27|76.23|74.43|76.02|74.22|0
1645106610000|2022-02-17 14:03:30|76.02|74.22|76.23|74.43|76.23|74.43|75.92|74.12|0
1645106620000|2022-02-17 14:03:40|76.39|74.59|76.65|74.85|76.65|74.85|76.39|74.59|0
1645106630000|2022-02-17 14:03:50|76.23|74.43|76.13|74.33|76.44|74.64|76.13|74.33|0
1645106640000|2022-02-17 14:04:00|75.5|73.7|75.39|73.59|75.5|73.7|75.39|73.59|0
1645106650000|2022-02-17 14:04:10|75.08|73.28|75.6|73.8|75.6|73.8|75.08|73.28|0
1645106660000|2022-02-17 14:04:20|75.39|73.59|75.5|73.7|75.6|73.8|75.29|73.49|0
1645106670000|2022-02-17 14:04:30|75.71|73.91|75.91|74.11|75.91|74.11|75.6|73.8|0
1645106680000|2022-02-17 14:04:40|75.71|73.91|75.91|74.11|75.91|74.11|75.71|73.91|0
1645106690000|2022-02-17 14:04:50|75.81|74.01|75.81|74.01|75.91|74.11|75.81|74.01|0
1645106700000|2022-02-17 14:05:00|75.7|73.9|76.23|74.43|76.23|74.43|75.7|73.9|0
1645106710000|2022-02-17 14:05:10|76.33|74.53|76.33|74.53|76.33|74.53|76.33|74.53|0
1645106720000|2022-02-17 14:05:20|76.28|74.48|76.12|74.32|76.28|74.48|76.02|74.22|0
1645106730000|2022-02-17 14:05:30|76.02|74.22|76.33|74.53|76.33|74.53|76.02|74.22|0
1645106740000|2022-02-17 14:05:40|76.12|74.32|75.91|74.11|76.12|74.32|75.91|74.11|0
1645106750000|2022-02-17 14:05:50|75.7|73.9|75.6|73.8|75.7|73.9|75.6|73.8|0
1645106760000|2022-02-17 14:06:00|75.49|73.69|75.6|73.8|75.6|73.8|75.49|73.69|0
1645106770000|2022-02-17 14:06:10|75.49|73.69|75.29|73.49|75.6|73.8|75.29|73.49|0
1645106780000|2022-02-17 14:06:20|75.49|73.69|75.29|73.49|75.49|73.69|75.29|73.49|0
1645106790000|2022-02-17 14:06:30|75.39|73.59|75.54|73.74|75.54|73.74|75.39|73.59|0
1645106800000|2022-02-17 14:06:40|75.6|73.8|75.7|73.9|75.81|74.01|75.6|73.8|0
1645106810000|2022-02-17 14:06:50|75.6|73.8|75.6|73.8|75.65|73.85|75.49|73.69|0
1645106820000|2022-02-17 14:07:00|75.49|73.69|75.7|73.9|75.7|73.9|75.39|73.59|0
1645106830000|2022-02-17 14:07:10|75.91|74.11|75.7|73.9|75.91|74.11|75.7|73.9|0
1645106840000|2022-02-17 14:07:20|75.75|73.95|75.6|73.8|75.75|73.95|75.49|73.69|0
1645106850000|2022-02-17 14:07:30|75.49|73.69|75.44|73.64|75.49|73.69|75.44|73.64|0
1645106860000|2022-02-17 14:07:40|75.81|74.01|75.91|74.11|75.91|74.11|75.81|74.01|0
1645106870000|2022-02-17 14:07:50|75.81|74.01|75.6|73.8|75.81|74.01|75.6|73.8|0
1645106880000|2022-02-17 14:08:00|75.7|73.9|75.86|74.06|75.86|74.06|75.7|73.9|0
1645106890000|2022-02-17 14:08:10|75.91|74.11|75.49|73.69|75.91|74.11|75.49|73.69|0
1645106900000|2022-02-17 14:08:20|75.39|73.59|75.28|73.48|75.44|73.64|75.07|73.27|0
1645106910000|2022-02-17 14:08:30|75.18|73.38|74.92|73.12|75.28|73.48|74.92|73.12|0
1645106920000|2022-02-17 14:08:40|75.02|73.22|75.23|73.43|75.23|73.43|74.97|73.17|0
1645106930000|2022-02-17 14:08:50|75.18|73.38|75.18|73.38|75.18|73.38|75.18|73.38|0
1645106940000|2022-02-17 14:09:00|75.28|73.48|75.49|73.69|75.54|73.74|75.28|73.48|0
1645106950000|2022-02-17 14:09:10|75.7|73.9|76.22|74.42|76.22|74.42|75.7|73.9|0
1645106960000|2022-02-17 14:09:20|76.43|74.63|76.22|74.42|76.43|74.63|76.17|74.37|0
1645106970000|2022-02-17 14:09:30|76.54|74.74|76.65|74.85|76.65|74.85|76.43|74.63|0
1645106980000|2022-02-17 14:09:40|76.54|74.74|76.64|74.84|76.64|74.84|76.43|74.63|0
1645106990000|2022-02-17 14:09:50|76.54|74.74|76.33|74.53|76.54|74.74|76.33|74.53|0
1645107000000|2022-02-17 14:10:00|76.38|74.58|76.64|74.84|76.64|74.84|76.22|74.42|0
1645107010000|2022-02-17 14:10:10|76.75|74.95|77.07|75.27|77.12|75.32|76.75|74.95|0
1645107020000|2022-02-17 14:10:20|76.96|75.16|77.07|75.27|77.07|75.27|76.96|75.16|0
1645107030000|2022-02-17 14:10:30|77.17|75.37|77.17|75.37|77.17|75.37|77.07|75.27|0
1645107040000|2022-02-17 14:10:40|76.75|74.95|76.85|75.05|76.85|75.05|76.75|74.95|0
1645107050000|2022-02-17 14:10:50|77.17|75.37|76.96|75.16|77.17|75.37|76.96|75.16|0
1645107060000|2022-02-17 14:11:00|77.07|75.27|77.07|75.27|77.07|75.27|77.07|75.27|0
1645107070000|2022-02-17 14:11:10|77.17|75.37|77.17|75.37|77.28|75.48|77.17|75.37|0
1645107080000|2022-02-17 14:11:20|77.07|75.27|77.07|75.27|77.07|75.27|77.07|75.27|0
1645107090000|2022-02-17 14:11:30|77.17|75.37|77.28|75.48|77.28|75.48|77.17|75.37|0
1645107100000|2022-02-17 14:11:40|77.17|75.37|76.96|75.16|77.17|75.37|76.96|75.16|0
1645107110000|2022-02-17 14:11:50|76.75|74.95|78.99|77.19|78.99|77.19|76.75|74.95|0
1645107120000|2022-02-17 14:12:00|78.77|76.97|78.13|76.33|78.77|76.97|77.49|75.69|0
1645107130000|2022-02-17 14:12:10|78.34|76.54|77.6|75.8|78.34|76.54|77.6|75.8|0
1645107140000|2022-02-17 14:12:20|77.91|76.11|78.07|76.27|78.07|76.27|77.91|76.11|0
1645107150000|2022-02-17 14:12:30|77.86|76.06|77.91|76.11|78.02|76.22|77.86|76.06|0
1645107160000|2022-02-17 14:12:40|77.75|75.95|77.7|75.9|77.91|76.11|77.7|75.9|0
1645107170000|2022-02-17 14:12:50|77.59|75.79|77.91|76.11|78.02|76.22|77.59|75.79|0
1645107180000|2022-02-17 14:13:00|77.86|76.06|78.13|76.33|78.13|76.33|77.81|76.01|0
1645107190000|2022-02-17 14:13:10|78.02|76.22|77.59|75.79|78.02|76.22|77.59|75.79|0
1645107200000|2022-02-17 14:13:20|77.49|75.69|77.38|75.58|77.49|75.69|77.17|75.37|0
1645107210000|2022-02-17 14:13:30|77.28|75.48|77.17|75.37|77.38|75.58|77.17|75.37|0
1645107220000|2022-02-17 14:13:40|76.96|75.16|76.8|75|76.96|75.16|76.8|75|0
1645107230000|2022-02-17 14:13:50|76.96|75.16|77.17|75.37|77.22|75.42|76.96|75.16|0
1645107240000|2022-02-17 14:14:00|77.06|75.26|77.38|75.58|77.38|75.58|77.06|75.26|0
1645107250000|2022-02-17 14:14:10|77.17|75.37|77.38|75.58|77.38|75.58|77.17|75.37|0
1645107260000|2022-02-17 14:14:20|77.49|75.69|77.38|75.58|77.49|75.69|77.27|75.47|0
1645107270000|2022-02-17 14:14:30|77.27|75.47|77.49|75.69|78.34|76.54|77.27|75.47|0
1645107280000|2022-02-17 14:14:40|77.27|75.47|77.38|75.58|77.38|75.58|77.27|75.47|0
1645107290000|2022-02-17 14:14:50|77.27|75.47|77.17|75.37|77.49|75.69|77.17|75.37|0
1645107300000|2022-02-17 14:15:00|77.27|75.47|77.38|75.58|77.38|75.58|77.27|75.47|0
1645107310000|2022-02-17 14:15:10|77.27|75.47|77.11|75.31|77.27|75.47|77.11|75.31|0
1645107320000|2022-02-17 14:15:20|77.06|75.26|77.17|75.37|77.17|75.37|77.06|75.26|0
1645107330000|2022-02-17 14:15:30|77.27|75.47|77.49|75.69|77.49|75.69|77.27|75.47|0
1645107340000|2022-02-17 14:15:40|77.48|75.68|77.59|75.79|77.59|75.79|77.38|75.58|0
1645107350000|2022-02-17 14:15:50|77.64|75.84|77.8|76|77.8|76|77.59|75.79|0
1645107360000|2022-02-17 14:16:00|77.7|75.9|77.7|75.9|77.8|76|77.7|75.9|0
1645107370000|2022-02-17 14:16:10|77.8|76|77.7|75.9|77.8|76|77.59|75.79|0
1645107380000|2022-02-17 14:16:20|77.59|75.79|77.38|75.58|77.59|75.79|77.38|75.58|0
1645107390000|2022-02-17 14:16:30|77.27|75.47|77.17|75.37|77.27|75.47|77.17|75.37|0
1645107400000|2022-02-17 14:16:40|77.22|75.42|77.17|75.37|77.27|75.47|77.17|75.37|0
1645107410000|2022-02-17 14:16:50|77.06|75.26|77.17|75.37|77.27|75.47|77.06|75.26|0
1645107420000|2022-02-17 14:17:00|77|75.2|76.74|74.94|77|75.2|76.64|74.84|0
1645107430000|2022-02-17 14:17:10|76.69|74.89|76.74|74.94|76.74|74.94|76.64|74.84|0
1645107440000|2022-02-17 14:17:20|76.69|74.89|76.74|74.94|76.74|74.94|76.69|74.89|0
1645107450000|2022-02-17 14:17:30|76.69|74.89|76.74|74.94|76.74|74.94|76.69|74.89|0
1645107460000|2022-02-17 14:17:40|76.64|74.84|76.74|74.94|76.74|74.94|76.64|74.84|0
1645107470000|2022-02-17 14:17:50|76.85|75.05|76.95|75.15|76.95|75.15|76.85|75.05|0
1645107480000|2022-02-17 14:18:00|76.85|75.05|76.95|75.15|76.95|75.15|76.74|74.94|0
1645107490000|2022-02-17 14:18:10|77.16|75.36|77.06|75.26|77.16|75.36|77.06|75.26|0
1645107500000|2022-02-17 14:18:20|76.95|75.15|76.63|74.83|76.95|75.15|76.63|74.83|0
1645107510000|2022-02-17 14:18:30|76.42|74.62|76.63|74.83|76.63|74.83|76.42|74.62|0
1645107520000|2022-02-17 14:18:40|76.58|74.78|76.53|74.73|76.58|74.78|76.53|74.73|0
1645107530000|2022-02-17 14:18:50|76.42|74.62|76.42|74.62|76.42|74.62|76.26|74.46|0
1645107540000|2022-02-17 14:19:00|76.32|74.52|76.53|74.73|76.53|74.73|76.32|74.52|0
1645107550000|2022-02-17 14:19:10|76.63|74.83|76.21|74.41|76.63|74.83|76.21|74.41|0
1645107560000|2022-02-17 14:19:20|76.11|74.31|76.26|74.46|76.32|74.52|76.11|74.31|0
1645107570000|2022-02-17 14:19:30|76.21|74.41|76.32|74.52|76.32|74.52|76.16|74.36|0
1645107580000|2022-02-17 14:19:40|76|74.2|75.9|74.1|76|74.2|75.9|74.1|0
1645107590000|2022-02-17 14:19:50|75.79|73.99|75.58|73.78|75.9|74.1|75.58|73.78|0
1645107600000|2022-02-17 14:20:00|75.69|73.89|75.06|73.26|75.69|73.89|74.96|73.16|0
1645107610000|2022-02-17 14:20:10|74.85|73.05|75.58|73.78|75.58|73.78|74.85|73.05|0
1645107620000|2022-02-17 14:20:20|76|74.2|75.9|74.1|76|74.2|75.79|73.99|0
1645107630000|2022-02-17 14:20:30|76|74.2|75.79|73.99|76|74.2|75.79|73.99|0
1645107640000|2022-02-17 14:20:40|75.69|73.89|75.84|74.04|75.84|74.04|75.69|73.89|0
1645107650000|2022-02-17 14:20:50|75.63|73.83|75.79|73.99|75.79|73.99|75.63|73.83|0
1645107660000|2022-02-17 14:21:00|75.9|74.1|75.79|73.99|75.9|74.1|75.79|73.99|0
1645107670000|2022-02-17 14:21:10|75.9|74.1|75.9|74.1|76|74.2|75.9|74.1|0
1645107680000|2022-02-17 14:21:20|76|74.2|76.21|74.41|76.21|74.41|76|74.2|0
1645107690000|2022-02-17 14:21:30|76.1|74.3|76.31|74.51|76.31|74.51|76.1|74.3|0
1645107700000|2022-02-17 14:21:40|76.21|74.41|76.05|74.25|76.21|74.41|76|74.2|0
1645107710000|2022-02-17 14:21:50|76.31|74.51|75.68|73.88|76.31|74.51|75.68|73.88|0
1645107720000|2022-02-17 14:22:00|75.48|73.68|75.68|73.88|75.68|73.88|75.48|73.68|0
1645107730000|2022-02-17 14:22:10|75.32|73.52|75.58|73.78|75.58|73.78|75.27|73.47|0
1645107740000|2022-02-17 14:22:20|75.48|73.68|75.89|74.09|75.89|74.09|75.48|73.68|0
1645107750000|2022-02-17 14:22:30|76|74.2|76.05|74.25|76.21|74.41|76|74.2|0
1645107760000|2022-02-17 14:22:40|76|74.2|76.31|74.51|76.31|74.51|76|74.2|0
1645107780000|2022-02-17 14:23:00|76.21|74.41|76.31|74.51|76.31|74.51|76.21|74.41|0
1645107790000|2022-02-17 14:23:10|76.52|74.72|76.52|74.72|76.52|74.72|76.52|74.72|0
1645107800000|2022-02-17 14:23:20|76.63|74.83|76.68|74.88|76.73|74.93|76.63|74.83|0
1645107810000|2022-02-17 14:23:30|76.63|74.83|76.52|74.72|76.63|74.83|76.42|74.62|0
1645107820000|2022-02-17 14:23:40|76.42|74.62|76.42|74.62|76.63|74.83|76.42|74.62|0
1645107830000|2022-02-17 14:23:50|76.21|74.41|76.31|74.51|76.31|74.51|76.21|74.41|0
1645107840000|2022-02-17 14:24:00|76.21|74.41|76.21|74.41|76.21|74.41|76.21|74.41|0
1645107860000|2022-02-17 14:24:20|76.31|74.51|76.31|74.51|76.31|74.51|76.1|74.3|0
1645107870000|2022-02-17 14:24:30|76.21|74.41|76.21|74.41|76.31|74.51|76.21|74.41|0
1645107880000|2022-02-17 14:24:40|76.15|74.35|75.68|73.88|76.15|74.35|75.68|73.88|0
1645107890000|2022-02-17 14:24:50|75.89|74.09|76|74.2|76|74.2|75.89|74.09|0
1645107900000|2022-02-17 14:25:00|75.89|74.09|75.79|73.99|75.89|74.09|75.79|73.99|0
1645107910000|2022-02-17 14:25:10|75.89|74.09|75.68|73.88|75.89|74.09|75.58|73.78|0
1645107920000|2022-02-17 14:25:20|75.58|73.78|75.68|73.88|75.73|73.93|75.58|73.78|0
1645107930000|2022-02-17 14:25:30|75.47|73.67|75.63|73.83|75.63|73.83|75.47|73.67|0
1645107940000|2022-02-17 14:25:40|75.58|73.78|75.58|73.78|75.58|73.78|75.47|73.67|0
1645107950000|2022-02-17 14:25:50|75.47|73.67|75.47|73.67|75.58|73.78|75.37|73.57|0
1645107960000|2022-02-17 14:26:00|75.42|73.62|75.47|73.67|75.47|73.67|75.37|73.57|0
1645107970000|2022-02-17 14:26:10|75.58|73.78|75.63|73.83|75.63|73.83|75.58|73.78|0
1645107980000|2022-02-17 14:26:20|75.58|73.78|75.57|73.77|75.58|73.78|75.52|73.72|0
1645107990000|2022-02-17 14:26:30|75.73|73.93|75.89|74.09|75.89|74.09|75.68|73.88|0
1645108000000|2022-02-17 14:26:40|76.1|74.3|75.99|74.19|76.1|74.3|75.99|74.19|0
1645108010000|2022-02-17 14:26:50|76.1|74.3|75.78|73.98|76.1|74.3|75.78|73.98|0
1645108020000|2022-02-17 14:27:00|75.57|73.77|75.47|73.67|75.57|73.77|75.47|73.67|0
1645108030000|2022-02-17 14:27:10|75.68|73.88|75.68|73.88|75.68|73.88|75.68|73.88|0
1645108040000|2022-02-17 14:27:20|75.89|74.09|75.68|73.88|75.89|74.09|75.68|73.88|0
1645108050000|2022-02-17 14:27:30|75.89|74.09|75.78|73.98|75.89|74.09|75.73|73.93|0
1645108060000|2022-02-17 14:27:40|75.57|73.77|74.84|73.04|75.57|73.77|74.84|73.04|0
1645108070000|2022-02-17 14:27:50|74.74|72.94|74.74|72.94|74.84|73.04|74.74|72.94|0
1645108080000|2022-02-17 14:28:00|74.64|72.84|74.64|72.84|74.64|72.84|74.43|72.63|0
1645108090000|2022-02-17 14:28:10|74.43|72.63|74.64|72.84|74.64|72.84|74.43|72.63|0
1645108100000|2022-02-17 14:28:20|74.33|72.53|74.58|72.78|74.64|72.84|74.33|72.53|0
1645108110000|2022-02-17 14:28:30|74.53|72.73|74.64|72.84|74.64|72.84|74.53|72.73|0
1645108120000|2022-02-17 14:28:40|74.58|72.78|74.53|72.73|74.58|72.78|74.53|72.73|0
1645108130000|2022-02-17 14:28:50|74.43|72.63|74.43|72.63|74.43|72.63|74.43|72.63|0
1645108140000|2022-02-17 14:29:00|74.27|72.47|74.32|72.52|74.32|72.52|74.22|72.42|0
1645108150000|2022-02-17 14:29:10|74.43|72.63|74.53|72.73|74.53|72.73|74.43|72.63|0
1645108160000|2022-02-17 14:29:20|74.43|72.63|74.43|72.63|74.43|72.63|74.43|72.63|0
1645108170000|2022-02-17 14:29:30|74.12|72.32|74.17|72.37|74.17|72.37|74.12|72.32|0
1645108180000|2022-02-17 14:29:40|74.22|72.42|74.01|72.21|74.22|72.42|74.01|72.21|0
1645108190000|2022-02-17 14:29:50|73.91|72.11|73.7|71.9|73.91|72.11|73.7|71.9|0
1645108200000|2022-02-17 14:30:00|73.91|72.11|74.84|73.04|74.95|73.15|73.91|72.11|0
1645108210000|2022-02-17 14:30:10|75.15|73.35|74.95|73.15|75.15|73.35|74.95|73.15|0
1645108220000|2022-02-17 14:30:20|75.57|73.77|75.26|73.46|75.57|73.77|75.05|73.25|0
1645108230000|2022-02-17 14:30:30|75.05|73.25|74.74|72.94|75.05|73.25|74.74|72.94|0
1645108240000|2022-02-17 14:30:40|74.63|72.83|75.26|73.46|75.26|73.46|74.63|72.83|0
1645108250000|2022-02-17 14:30:50|74.94|73.14|74.94|73.14|74.94|73.14|74.37|72.57|0
1645108260000|2022-02-17 14:31:00|75.36|73.56|75.36|73.56|75.47|73.67|75.36|73.56|0
1645108270000|2022-02-17 14:31:10|75.26|73.46|75.15|73.35|75.26|73.46|74.84|73.04|0
1645108280000|2022-02-17 14:31:20|74.74|72.94|74.32|72.52|74.84|73.04|74.32|72.52|0
1645108290000|2022-02-17 14:31:30|74.53|72.73|74.63|72.83|74.94|73.14|74.53|72.73|0
1645108300000|2022-02-17 14:31:40|74.53|72.73|74.16|72.36|74.53|72.73|74.16|72.36|0
1645108310000|2022-02-17 14:31:50|74.22|72.42|74.22|72.42|74.22|72.42|74.01|72.21|0
1645108320000|2022-02-17 14:32:00|74.32|72.52|74.32|72.52|74.94|73.14|74.32|72.52|0
1645108330000|2022-02-17 14:32:10|74.01|72.21|74.01|72.21|74.01|72.21|73.91|72.11|0
1645108340000|2022-02-17 14:32:20|73.75|71.95|73.91|72.11|73.91|72.11|72.98|71.18|0
1645108350000|2022-02-17 14:32:30|73.75|71.95|73.6|71.8|73.75|71.95|73.6|71.8|0
1645108360000|2022-02-17 14:32:40|73.91|72.11|73.7|71.9|73.91|72.11|73.7|71.9|0
1645108370000|2022-02-17 14:32:50|73.5|71.7|73.5|71.7|73.5|71.7|73.29|71.49|0
1645108380000|2022-02-17 14:33:00|73.29|71.49|72.98|71.18|73.29|71.49|72.98|71.18|0
1645108390000|2022-02-17 14:33:10|73.09|71.29|72.68|70.88|73.09|71.29|72.68|70.88|0
1645108400000|2022-02-17 14:33:20|72.47|70.67|73.03|71.23|73.19|71.39|72.47|70.67|0
1645108410000|2022-02-17 14:33:30|73.19|71.39|73.5|71.7|73.5|71.7|73.19|71.39|0
1645108420000|2022-02-17 14:33:40|73.6|71.8|73.91|72.11|74.01|72.21|73.6|71.8|0
1645108430000|2022-02-17 14:33:50|74.01|72.21|74.7|72.9|74.7|72.9|74.01|72.21|0
1645108440000|2022-02-17 14:34:00|74.81|73.01|73.52|71.72|74.81|73.01|73.52|71.72|0
1645108450000|2022-02-17 14:34:10|73.21|71.41|72.29|70.49|73.21|71.41|72.29|70.49|0
1645108460000|2022-02-17 14:34:20|72.09|70.29|71.99|70.19|72.09|70.29|71.89|70.09|0
1645108470000|2022-02-17 14:34:30|72.5|70.7|72.39|70.59|72.6|70.8|72.19|70.39|0
1645108480000|2022-02-17 14:34:40|72.6|70.8|75.23|73.43|75.23|73.43|72.6|70.8|0
1645108490000|2022-02-17 14:34:50|75.34|73.54|73.21|71.41|75.54|73.74|73.21|71.41|0
1645108500000|2022-02-17 14:35:00|73.42|71.62|73.67|71.87|73.73|71.93|73.42|71.62|0
1645108510000|2022-02-17 14:35:10|74.5|72.7|74.76|72.96|74.76|72.96|74.35|72.55|0
1645108520000|2022-02-17 14:35:20|73.93|72.13|73.52|71.72|73.93|72.13|73.52|71.72|0
1645108530000|2022-02-17 14:35:30|73.21|71.41|74.14|72.34|74.14|72.34|73.21|71.41|0
1645108540000|2022-02-17 14:35:40|73.83|72.03|73.16|71.36|73.83|72.03|73.16|71.36|0
1645108550000|2022-02-17 14:35:50|73.31|71.51|73.52|71.72|73.52|71.72|73.21|71.41|0
1645108560000|2022-02-17 14:36:00|73.67|71.87|73.42|71.62|73.67|71.87|73.42|71.62|0
1645108570000|2022-02-17 14:36:10|73.52|71.72|73.52|71.72|73.62|71.82|73.21|71.41|0
1645108580000|2022-02-17 14:36:20|73.42|71.62|73.42|71.62|73.42|71.62|72.9|71.1|0
1645108590000|2022-02-17 14:36:30|72.9|71.1|73.01|71.21|73.11|71.31|72.9|71.1|0
1645108600000|2022-02-17 14:36:40|72.9|71.1|73.52|71.72|73.52|71.72|72.9|71.1|0
1645108610000|2022-02-17 14:36:50|72.7|70.9|72.7|70.9|72.7|70.9|72.39|70.59|0
1645108620000|2022-02-17 14:37:00|72.6|70.8|73.52|71.72|73.62|71.82|72.6|70.8|0
1645108630000|2022-02-17 14:37:10|73.62|71.82|72.9|71.1|73.62|71.82|72.9|71.1|0
1645108640000|2022-02-17 14:37:20|73.11|71.31|73.11|71.31|73.36|71.56|73.11|71.31|0
1645108650000|2022-02-17 14:37:30|72.7|70.9|73.42|71.62|73.42|71.62|72.7|70.9|0
1645108660000|2022-02-17 14:37:40|73.62|71.82|73.52|71.72|73.62|71.82|73.31|71.51|0
1645108670000|2022-02-17 14:37:50|73.72|71.92|73.11|71.31|73.72|71.92|73|71.2|0
1645108680000|2022-02-17 14:38:00|72.9|71.1|73.11|71.31|73.21|71.41|72.8|71|0
1645108690000|2022-02-17 14:38:10|72.8|71|73|71.2|73|71.2|72.54|70.74|0
1645108700000|2022-02-17 14:38:20|72.59|70.79|72.29|70.49|72.59|70.79|72.29|70.49|0
1645108710000|2022-02-17 14:38:30|72.09|70.29|72.29|70.49|72.29|70.49|72.09|70.29|0
1645108720000|2022-02-17 14:38:40|72.09|70.29|72.19|70.39|72.19|70.39|71.98|70.18|0
1645108730000|2022-02-17 14:38:50|72.29|70.49|72.49|70.69|72.59|70.79|72.29|70.49|0
1645108740000|2022-02-17 14:39:00|72.8|71|72.49|70.69|72.8|71|72.39|70.59|0
1645108750000|2022-02-17 14:39:10|72.19|70.39|72.8|71|72.8|71|72.19|70.39|0
1645108760000|2022-02-17 14:39:20|72.7|70.9|73.41|71.61|73.41|71.61|72.7|70.9|0
1645108770000|2022-02-17 14:39:30|73.93|72.13|74.45|72.65|74.45|72.65|73.93|72.13|0
1645108780000|2022-02-17 14:39:40|73.87|72.07|74.08|72.28|74.34|72.54|73.87|72.07|0
1645108790000|2022-02-17 14:39:50|73.93|72.13|74.7|72.9|74.7|72.9|73.93|72.13|0
1645108800000|2022-02-17 14:40:00|74.65|72.85|75.07|73.27|75.59|73.79|74.65|72.85|0
1645108810000|2022-02-17 14:40:10|75.38|73.58|75.17|73.37|75.38|73.58|75.17|73.37|0
1645108820000|2022-02-17 14:40:20|75.28|73.48|74.76|72.96|75.28|73.48|74.5|72.7|0
1645108830000|2022-02-17 14:40:30|74.65|72.85|75.02|73.22|75.02|73.22|74.65|72.85|0
1645108840000|2022-02-17 14:40:40|74.86|73.06|74.13|72.33|74.86|73.06|74.13|72.33|0
1645108850000|2022-02-17 14:40:50|74.44|72.64|74.49|72.69|74.55|72.75|74.13|72.33|0
1645108860000|2022-02-17 14:41:00|74.34|72.54|74.03|72.23|74.34|72.54|73.87|72.07|0
1645108870000|2022-02-17 14:41:10|73.82|72.02|73.82|72.02|73.93|72.13|73.82|72.02|0
1645108880000|2022-02-17 14:41:20|73.93|72.13|73.31|71.51|73.93|72.13|73.31|71.51|0
1645108890000|2022-02-17 14:41:30|73.21|71.41|73.31|71.51|73.31|71.51|73|71.2|0
1645108900000|2022-02-17 14:41:40|73.51|71.71|73.41|71.61|73.51|71.71|73.41|71.61|0
1645108910000|2022-02-17 14:41:50|73.51|71.71|73.2|71.4|73.51|71.71|73.2|71.4|0
1645108920000|2022-02-17 14:42:00|73.31|71.51|73.1|71.3|73.31|71.51|73.1|71.3|0
1645108930000|2022-02-17 14:42:10|73|71.2|72.18|70.38|73|71.2|72.18|70.38|0
1645108940000|2022-02-17 14:42:20|72.39|70.59|72.79|70.99|72.79|70.99|72.39|70.59|0
1645108950000|2022-02-17 14:42:30|72.9|71.1|73.2|71.4|73.2|71.4|72.79|70.99|0
1645108960000|2022-02-17 14:42:40|73|71.2|72.08|70.28|73|71.2|72.08|70.28|0
1645108970000|2022-02-17 14:42:50|72.18|70.38|71.32|69.52|72.18|70.38|71.32|69.52|0
1645108980000|2022-02-17 14:43:00|71.47|69.67|72.08|70.28|72.08|70.28|71.47|69.67|0
1645108990000|2022-02-17 14:43:10|72.18|70.38|71.78|69.98|72.59|70.79|71.78|69.98|0
1645109000000|2022-02-17 14:43:20|71.57|69.77|71.07|69.27|71.57|69.77|71.07|69.27|0
1645109010000|2022-02-17 14:43:30|70.37|68.57|71.27|69.47|71.27|69.47|70.37|68.57|0
1645109020000|2022-02-17 14:43:40|71.22|69.42|71.07|69.27|71.22|69.42|70.31|68.51|0
1645109030000|2022-02-17 14:43:50|71.37|69.57|72.18|70.38|72.18|70.38|71.37|69.57|0
1645109040000|2022-02-17 14:44:00|71.88|70.08|73|71.2|73|71.2|71.88|70.08|0
1645109050000|2022-02-17 14:44:10|72.94|71.14|72.79|70.99|72.94|71.14|72.49|70.69|0
1645109060000|2022-02-17 14:44:20|73.1|71.3|72.89|71.09|73.3|71.5|72.89|71.09|0
1645109070000|2022-02-17 14:44:30|73.1|71.3|72.49|70.69|73.1|71.3|72.49|70.69|0
1645109080000|2022-02-17 14:44:40|72.59|70.79|72.79|70.99|72.79|70.99|72.48|70.68|0
1645109090000|2022-02-17 14:44:50|72.69|70.89|72.59|70.79|72.69|70.89|72.59|70.79|0
1645109100000|2022-02-17 14:45:00|73.1|71.3|72.23|70.43|73.1|71.3|72.23|70.43|0
1645109110000|2022-02-17 14:45:10|72.08|70.28|71.57|69.77|72.08|70.28|71.17|69.37|0
1645109120000|2022-02-17 14:45:20|71.42|69.62|71.57|69.77|71.87|70.07|71.42|69.62|0
1645109130000|2022-02-17 14:45:30|71.47|69.67|72.08|70.28|72.08|70.28|71.47|69.67|0
1645109140000|2022-02-17 14:45:40|72.28|70.48|72.08|70.28|72.28|70.48|72.08|70.28|0
1645109150000|2022-02-17 14:45:50|71.67|69.87|71.42|69.62|71.67|69.87|71.42|69.62|0
1645109160000|2022-02-17 14:46:00|71.17|69.37|70.36|68.56|71.17|69.37|70.36|68.56|0
1645109170000|2022-02-17 14:46:10|70.16|68.36|70.46|68.66|70.66|68.86|70.16|68.36|0
1645109180000|2022-02-17 14:46:20|70.06|68.26|70.36|68.56|70.56|68.76|70.06|68.26|0
1645109190000|2022-02-17 14:46:30|70.46|68.66|69.66|67.86|70.46|68.66|69.66|67.86|0
1645109200000|2022-02-17 14:46:40|70.16|68.36|69.47|67.67|70.16|68.36|69.47|67.67|0
1645109210000|2022-02-17 14:46:50|69.37|67.57|69.47|67.67|69.47|67.67|69.27|67.47|0
1645109220000|2022-02-17 14:47:00|69.27|67.47|69.81|68.01|69.81|68.01|69.27|67.47|0
1645109230000|2022-02-17 14:47:10|69.86|68.06|69.96|68.16|69.96|68.16|69.86|68.06|0
1645109240000|2022-02-17 14:47:20|69.56|67.76|69.96|68.16|69.96|68.16|69.56|67.76|0
1645109250000|2022-02-17 14:47:30|70.06|68.26|70.63|68.83|70.93|69.13|69.86|68.06|0
1645109260000|2022-02-17 14:47:40|70.57|68.77|70.28|68.48|70.57|68.77|70.28|68.48|0
1645109270000|2022-02-17 14:47:50|68.88|67.08|68.98|67.18|68.98|67.18|68.88|67.08|0
1645109280000|2022-02-17 14:48:00|69.03|67.23|69.18|67.38|69.33|67.53|68.98|67.18|0
1645109290000|2022-02-17 14:48:10|69.28|67.48|68.88|67.08|69.28|67.48|68.88|67.08|0
1645109300000|2022-02-17 14:48:20|69.28|67.48|68.98|67.18|69.28|67.48|68.98|67.18|0
1645109310000|2022-02-17 14:48:30|68.88|67.08|69.03|67.23|69.23|67.43|68.88|67.08|0
1645109320000|2022-02-17 14:48:40|68.78|66.98|67.9|66.1|68.78|66.98|67.41|65.61|0
1645109330000|2022-02-17 14:48:50|67.95|66.15|67.8|66|68.09|66.29|67.8|66|0
1645109340000|2022-02-17 14:49:00|67.9|66.1|68.49|66.69|68.49|66.69|67.9|66.1|0
1645109350000|2022-02-17 14:49:10|68.98|67.18|69.74|67.94|70.04|68.24|68.98|67.18|0
1645109360000|2022-02-17 14:49:20|70.42|68.62|70.62|68.82|70.62|68.82|70.32|68.52|0
1645109370000|2022-02-17 14:49:30|70.12|68.32|70.12|68.32|70.22|68.42|70.03|68.23|0
1645109380000|2022-02-17 14:49:40|70.22|68.42|70.37|68.57|70.37|68.57|70.12|68.32|0
1645109390000|2022-02-17 14:49:50|70.42|68.62|70.32|68.52|70.42|68.62|70.22|68.42|0
1645109400000|2022-02-17 14:50:00|70.52|68.72|70.12|68.32|70.52|68.72|70.02|68.22|0
1645109410000|2022-02-17 14:50:10|70.07|68.27|69.73|67.93|70.07|68.27|69.63|67.83|0
1645109420000|2022-02-17 14:50:20|69.93|68.13|69.53|67.73|69.93|68.13|69.53|67.73|0
1645109430000|2022-02-17 14:50:30|69.83|68.03|69.83|68.03|69.93|68.13|69.83|68.03|0
1645109440000|2022-02-17 14:50:40|69.73|67.93|69.43|67.63|69.77|67.97|69.43|67.63|0
1645109450000|2022-02-17 14:50:50|69.14|67.34|69.04|67.24|69.43|67.63|69.04|67.24|0
1645109460000|2022-02-17 14:51:00|69.14|67.34|69.43|67.63|69.43|67.63|69.14|67.34|0
1645109470000|2022-02-17 14:51:10|69.09|67.29|68.69|66.89|69.14|67.34|68.69|66.89|0
1645109480000|2022-02-17 14:51:20|68.74|66.94|68.35|66.55|68.74|66.94|68.26|66.46|0
1645109490000|2022-02-17 14:51:30|68.45|66.65|68.65|66.85|68.74|66.94|68.45|66.65|0
1645109500000|2022-02-17 14:51:40|68.55|66.75|68.5|66.7|68.55|66.75|68.35|66.55|0
1645109510000|2022-02-17 14:51:50|68.45|66.65|68.45|66.65|68.45|66.65|68.35|66.55|0
1645109520000|2022-02-17 14:52:00|68.4|66.6|68.35|66.55|68.4|66.6|68.26|66.46|0
1645109530000|2022-02-17 14:52:10|67.1|65.3|67.14|65.34|67.38|65.58|67.1|65.3|0
1645109540000|2022-02-17 14:52:20|67.1|65.3|67|65.2|67.1|65.3|67|65.2|0
1645109550000|2022-02-17 14:52:30|67.1|65.3|66.14|64.34|67.1|65.3|66.04|64.24|0
1645109560000|2022-02-17 14:52:40|65.95|64.15|67|65.2|67|65.2|65.95|64.15|0
1645109570000|2022-02-17 14:52:50|67.09|65.29|66.9|65.1|67.09|65.29|66.9|65.1|0
1645109580000|2022-02-17 14:53:00|67|65.2|67.24|65.44|67.24|65.44|67|65.2|0
1645109590000|2022-02-17 14:53:10|67.19|65.39|67.09|65.29|67.38|65.58|67.09|65.29|0
1645109600000|2022-02-17 14:53:20|67|65.2|67.29|65.49|67.48|65.68|67|65.2|0
1645109610000|2022-02-17 14:53:30|69.48|67.68|69.38|67.58|69.48|67.68|69.33|67.53|0
1645109620000|2022-02-17 14:53:40|69.48|67.68|69.09|67.29|69.48|67.68|69.09|67.29|0
1645109630000|2022-02-17 14:53:50|68.8|67|68.41|66.61|68.8|67|68.41|66.61|0
1645109640000|2022-02-17 14:54:00|68.13|66.33|68.41|66.61|68.41|66.61|68.13|66.33|0
1645109650000|2022-02-17 14:54:10|68.22|66.42|68.13|66.33|68.22|66.42|68.13|66.33|0
1645109660000|2022-02-17 14:54:20|67.84|66.04|67.84|66.04|67.84|66.04|67.84|66.04|0
1645109670000|2022-02-17 14:54:30|67.18|65.38|66.99|65.19|67.27|65.47|66.99|65.19|0
1645109680000|2022-02-17 14:54:40|66.8|65|66.51|64.71|66.8|65|66.42|64.62|0
1645109690000|2022-02-17 14:54:50|66.23|64.43|66.04|64.24|66.23|64.43|66.04|64.24|0
1645109700000|2022-02-17 14:55:00|66.8|65|66.8|65|66.8|65|66.7|64.9|0
1645109710000|2022-02-17 14:55:10|67.08|65.28|67.27|65.47|67.27|65.47|67.08|65.28|0
1645109720000|2022-02-17 14:55:20|67.17|65.37|67.56|65.76|67.65|65.85|67.17|65.37|0
1645109730000|2022-02-17 14:55:30|67.65|65.85|67.55|65.75|67.84|66.04|67.55|65.75|0
1645109740000|2022-02-17 14:55:40|67.65|65.85|67.27|65.47|67.65|65.85|67.27|65.47|0
1645109750000|2022-02-17 14:55:50|67.36|65.56|67.08|65.28|67.36|65.56|67.08|65.28|0
1645109760000|2022-02-17 14:56:00|67.17|65.37|67.08|65.28|67.27|65.47|67.08|65.28|0
1645109770000|2022-02-17 14:56:10|66.98|65.18|67.08|65.28|67.27|65.47|66.98|65.18|0
1645109780000|2022-02-17 14:56:20|66.79|64.99|66.79|64.99|66.79|64.99|66.6|64.8|0
1645109790000|2022-02-17 14:56:30|66.89|65.09|66.98|65.18|67.46|65.66|66.89|65.09|0
1645109800000|2022-02-17 14:56:40|66.13|64.33|66.98|65.18|66.98|65.18|66.13|64.33|0
1645109810000|2022-02-17 14:56:50|67.08|65.28|66.98|65.18|67.08|65.28|66.98|65.18|0
1645109820000|2022-02-17 14:57:00|66.89|65.09|66.89|65.09|66.89|65.09|66.79|64.99|0
1645109830000|2022-02-17 14:57:10|66.51|64.71|66.23|64.43|66.98|65.18|66.23|64.43|0
1645109840000|2022-02-17 14:57:20|66.7|64.9|66.32|64.52|66.7|64.9|65.75|63.95|0
1645109850000|2022-02-17 14:57:30|66.37|64.57|66.04|64.24|66.37|64.57|66.04|64.24|0
1645109860000|2022-02-17 14:57:40|66.32|64.52|66.6|64.8|66.6|64.8|66.32|64.52|0
1645109870000|2022-02-17 14:57:50|66.51|64.71|66.79|64.99|66.79|64.99|66.41|64.61|0
1645109880000|2022-02-17 14:58:00|66.89|65.09|66.74|64.94|66.89|65.09|66.74|64.94|0
1645109890000|2022-02-17 14:58:10|66.7|64.9|66.89|65.09|66.89|65.09|66.6|64.8|0
1645109900000|2022-02-17 14:58:20|67.08|65.28|66.89|65.09|67.18|65.38|66.89|65.09|0
1645109910000|2022-02-17 14:58:30|66.7|64.9|66.89|65.09|66.98|65.18|66.7|64.9|0
1645109920000|2022-02-17 14:58:40|66.79|64.99|66.51|64.71|66.79|64.99|66.51|64.71|0
1645109930000|2022-02-17 14:58:50|66.32|64.52|66.03|64.23|66.6|64.8|66.03|64.23|0
1645109940000|2022-02-17 14:59:00|65.89|64.09|66.03|64.23|66.03|64.23|65.85|64.05|0
1645109950000|2022-02-17 14:59:10|65.75|63.95|65.66|63.86|65.94|64.14|65.66|63.86|0
1645109960000|2022-02-17 14:59:20|65.85|64.05|65.84|64.04|65.85|64.05|65.66|63.86|0
1645109970000|2022-02-17 14:59:30|65.8|64|65.28|63.48|65.8|64|65.28|63.48|0
1645109980000|2022-02-17 14:59:40|65.47|63.67|65.47|63.67|65.66|63.86|65.47|63.67|0
1645109990000|2022-02-17 14:59:50|65.66|63.86|65.94|64.14|65.94|64.14|65.66|63.86|0
1645110000000|2022-02-17 15:00:00|65.84|64.04|65.47|63.67|65.84|64.04|65.47|63.67|0
1645110010000|2022-02-17 15:00:10|65.28|63.48|65.28|63.48|65.28|63.48|64.91|63.11|0
1645110020000|2022-02-17 15:00:20|65.19|63.39|64.53|62.73|65.19|63.39|64.53|62.73|0
1645110030000|2022-02-17 15:00:30|64.91|63.11|65.09|63.29|65.09|63.29|64.91|63.11|0
1645110040000|2022-02-17 15:00:40|65|63.2|65.09|63.29|65.09|63.29|65|63.2|0
1645110050000|2022-02-17 15:00:50|65.19|63.39|64.53|62.73|65.19|63.39|64.53|62.73|0
1645110060000|2022-02-17 15:01:00|64.62|62.82|64.35|62.55|64.62|62.82|64.35|62.55|0
1645110070000|2022-02-17 15:01:10|64.16|62.36|64.44|62.64|64.53|62.73|64.16|62.36|0
1645110080000|2022-02-17 15:01:20|64.62|62.82|64.72|62.92|65|63.2|64.62|62.82|0
1645110090000|2022-02-17 15:01:30|64.81|63.01|65.37|63.57|65.37|63.57|64.81|63.01|0
1645110100000|2022-02-17 15:01:40|65.28|63.48|65.37|63.57|65.37|63.57|65.28|63.48|0
1645110110000|2022-02-17 15:01:50|65.84|64.04|65.94|64.14|66.13|64.33|65.84|64.04|0
1645110120000|2022-02-17 15:02:00|65.75|63.95|65.28|63.48|65.75|63.95|65.28|63.48|0
1645110130000|2022-02-17 15:02:10|65.18|63.38|65.75|63.95|65.75|63.95|65.18|63.38|0
1645110140000|2022-02-17 15:02:20|66.03|64.23|65.56|63.76|66.03|64.23|65.56|63.76|0
1645110150000|2022-02-17 15:02:30|65.65|63.85|66.22|64.42|66.22|64.42|65.65|63.85|0
1645110160000|2022-02-17 15:02:40|66.12|64.32|66.03|64.23|66.31|64.51|66.03|64.23|0
1645110170000|2022-02-17 15:02:50|66.22|64.42|66.31|64.51|66.31|64.51|66.22|64.42|0
1645110180000|2022-02-17 15:03:00|66.22|64.42|66.03|64.23|66.22|64.42|65.98|64.18|0
1645110190000|2022-02-17 15:03:10|66.6|64.8|66.5|64.7|66.69|64.89|66.5|64.7|0
1645110200000|2022-02-17 15:03:20|66.6|64.8|66.5|64.7|66.79|64.99|66.41|64.61|0
1645110210000|2022-02-17 15:03:30|66.45|64.65|66.69|64.89|66.79|64.99|66.45|64.65|0
1645110220000|2022-02-17 15:03:40|66.79|64.99|67.27|65.47|67.46|65.66|66.79|64.99|0
1645110230000|2022-02-17 15:03:50|67.07|65.27|66.79|64.99|67.07|65.27|66.79|64.99|0
1645110240000|2022-02-17 15:04:00|66.69|64.89|66.88|65.08|66.98|65.18|66.69|64.89|0
1645110250000|2022-02-17 15:04:10|66.79|64.99|66.69|64.89|66.79|64.99|66.45|64.65|0
1645110260000|2022-02-17 15:04:20|66.6|64.8|66.69|64.89|66.88|65.08|66.6|64.8|0
1645110270000|2022-02-17 15:04:30|66.83|65.03|66.69|64.89|66.98|65.18|66.69|64.89|0
1645110280000|2022-02-17 15:04:40|66.6|64.8|66.88|65.08|66.88|65.08|66.6|64.8|0
1645110290000|2022-02-17 15:04:50|66.79|64.99|66.6|64.8|66.79|64.99|66.5|64.7|0
1645110300000|2022-02-17 15:05:00|66.79|64.99|66.5|64.7|66.79|64.99|66.5|64.7|0
1645110310000|2022-02-17 15:05:10|66.41|64.61|66.41|64.61|66.41|64.61|66.41|64.61|0
1645110320000|2022-02-17 15:05:20|66.31|64.51|66.22|64.42|66.31|64.51|65.93|64.13|0
1645110330000|2022-02-17 15:05:30|66.5|64.7|66.45|64.65|66.5|64.7|66.41|64.61|0
1645110340000|2022-02-17 15:05:40|66.5|64.7|66.5|64.7|66.5|64.7|66.41|64.61|0
1645110350000|2022-02-17 15:05:50|66.31|64.51|66.07|64.27|66.41|64.61|66.07|64.27|0
1645110360000|2022-02-17 15:06:00|66.31|64.51|66.41|64.61|66.5|64.7|66.31|64.51|0
1645110370000|2022-02-17 15:06:10|66.4|64.6|66.59|64.79|66.69|64.89|66.4|64.6|0
1645110380000|2022-02-17 15:06:20|66.5|64.7|66.5|64.7|66.59|64.79|66.5|64.7|0
1645110390000|2022-02-17 15:06:30|66.59|64.79|67.55|65.75|67.55|65.75|66.59|64.79|0
1645110400000|2022-02-17 15:06:40|67.17|65.37|67.26|65.46|67.26|65.46|67.17|65.37|0
1645110410000|2022-02-17 15:06:50|67.93|66.13|67.74|65.94|67.93|66.13|67.65|65.85|0
1645110420000|2022-02-17 15:07:00|67.55|65.75|67.93|66.13|67.93|66.13|67.55|65.75|0
1645110430000|2022-02-17 15:07:10|67.84|66.04|67.36|65.56|67.84|66.04|67.36|65.56|0
1645110440000|2022-02-17 15:07:20|67.26|65.46|67.36|65.56|67.45|65.65|67.26|65.46|0
1645110450000|2022-02-17 15:07:30|67.26|65.46|67.17|65.37|67.31|65.51|67.17|65.37|0
1645110460000|2022-02-17 15:07:40|67.21|65.41|66.97|65.17|67.21|65.41|66.97|65.17|0
1645110470000|2022-02-17 15:07:50|66.88|65.08|67.26|65.46|67.26|65.46|66.88|65.08|0
1645110480000|2022-02-17 15:08:00|67.36|65.56|67.36|65.56|67.45|65.65|67.36|65.56|0
1645110490000|2022-02-17 15:08:10|67.16|65.36|67.36|65.56|67.36|65.56|67.02|65.22|0
1645110500000|2022-02-17 15:08:20|67.16|65.36|67.26|65.46|67.26|65.46|67.07|65.27|0
1645110510000|2022-02-17 15:08:30|67.07|65.27|66.97|65.17|67.16|65.36|66.97|65.17|0
1645110520000|2022-02-17 15:08:40|66.88|65.08|66.73|64.93|66.88|65.08|66.73|64.93|0
1645110530000|2022-02-17 15:08:50|66.78|64.98|67.07|65.27|67.07|65.27|66.78|64.98|0
1645110540000|2022-02-17 15:09:00|66.97|65.17|67.02|65.22|67.07|65.27|66.97|65.17|0
1645110550000|2022-02-17 15:09:10|66.97|65.17|66.78|64.98|67.16|65.36|66.78|64.98|0
1645110560000|2022-02-17 15:09:20|66.97|65.17|66.5|64.7|66.97|65.17|66.5|64.7|0
1645110570000|2022-02-17 15:09:30|66.21|64.41|66.4|64.6|66.4|64.6|66.21|64.41|0
1645110580000|2022-02-17 15:09:40|66.69|64.89|67.16|65.36|67.93|66.13|66.69|64.89|0
1645110590000|2022-02-17 15:09:50|66.31|64.51|66.5|64.7|66.5|64.7|66.31|64.51|0
1645110600000|2022-02-17 15:10:00|66.69|64.89|66.31|64.51|66.69|64.89|66.31|64.51|0
1645110610000|2022-02-17 15:10:10|66.4|64.6|66.78|64.98|66.78|64.98|66.21|64.41|0
1645110620000|2022-02-17 15:10:20|67.07|65.27|67.26|65.46|67.45|65.65|67.07|65.27|0
1645110630000|2022-02-17 15:10:30|67.16|65.36|67.07|65.27|67.26|65.46|66.97|65.17|0
1645110640000|2022-02-17 15:10:40|66.97|65.17|67.16|65.36|67.26|65.46|66.97|65.17|0
1645110650000|2022-02-17 15:10:50|67.07|65.27|66.78|64.98|67.45|65.65|66.78|64.98|0
1645110660000|2022-02-17 15:11:00|66.3|64.5|66.59|64.79|66.59|64.79|66.3|64.5|0
1645110670000|2022-02-17 15:11:10|67.02|65.22|66.87|65.07|67.02|65.22|66.87|65.07|0
1645110680000|2022-02-17 15:11:20|66.73|64.93|66.68|64.88|66.87|65.07|66.59|64.79|0
1645110690000|2022-02-17 15:11:30|66.59|64.79|66.54|64.74|66.59|64.79|66.49|64.69|0
1645110700000|2022-02-17 15:11:40|66.59|64.79|66.49|64.69|66.59|64.79|66.49|64.69|0
1645110710000|2022-02-17 15:11:50|66.59|64.79|66.49|64.69|66.59|64.79|66.49|64.69|0
1645110720000|2022-02-17 15:12:00|66.4|64.6|66.59|64.79|66.59|64.79|66.3|64.5|0
1645110730000|2022-02-17 15:12:10|66.68|64.88|67.26|65.46|67.26|65.46|66.68|64.88|0
1645110740000|2022-02-17 15:12:20|67.16|65.36|67.35|65.55|67.45|65.65|67.11|65.31|0
1645110750000|2022-02-17 15:12:30|67.45|65.65|67.45|65.65|67.54|65.74|67.45|65.65|0
1645110760000|2022-02-17 15:12:40|67.54|65.74|67.06|65.26|67.54|65.74|67.06|65.26|0
1645110770000|2022-02-17 15:12:50|66.87|65.07|66.82|65.02|66.97|65.17|66.78|64.98|0
1645110780000|2022-02-17 15:13:00|66.78|64.98|66.82|65.02|66.97|65.17|66.78|64.98|0
1645110790000|2022-02-17 15:13:10|66.78|64.98|66.59|64.79|66.87|65.07|66.59|64.79|0
1645110800000|2022-02-17 15:13:20|66.68|64.88|67.16|65.36|67.16|65.36|66.68|64.88|0
1645110810000|2022-02-17 15:13:30|66.97|65.17|66.97|65.17|67.01|65.21|66.97|65.17|0
1645110820000|2022-02-17 15:13:40|67.06|65.26|67.73|65.93|67.73|65.93|67.06|65.26|0
1645110830000|2022-02-17 15:13:50|67.64|65.84|67.64|65.84|67.64|65.84|67.64|65.84|0
1645110840000|2022-02-17 15:14:00|67.35|65.55|68.02|66.22|68.02|66.22|67.35|65.55|0
1645110850000|2022-02-17 15:14:10|67.93|66.13|68.5|66.7|68.5|66.7|67.93|66.13|0
1645110860000|2022-02-17 15:14:20|68.31|66.51|68.02|66.22|68.36|66.56|68.02|66.22|0
1645110870000|2022-02-17 15:14:30|68.12|66.32|68.5|66.7|68.5|66.7|68.12|66.32|0
1645110880000|2022-02-17 15:14:40|68.31|66.51|68.8|67|68.8|67|68.31|66.51|0
1645110890000|2022-02-17 15:14:50|69.09|67.29|68.99|67.19|69.09|67.29|68.89|67.09|0
1645110900000|2022-02-17 15:15:00|68.84|67.04|68.5|66.7|68.89|67.09|68.5|66.7|0
1645110910000|2022-02-17 15:15:10|68.41|66.61|68.89|67.09|68.89|67.09|68.41|66.61|0
1645110920000|2022-02-17 15:15:20|68.99|67.19|68.99|67.19|68.99|67.19|68.79|66.99|0
1645110930000|2022-02-17 15:15:30|68.7|66.9|68.6|66.8|68.7|66.9|68.6|66.8|0
1645110940000|2022-02-17 15:15:40|68.79|66.99|68.31|66.51|68.79|66.99|68.21|66.41|0
1645110950000|2022-02-17 15:15:50|68.36|66.56|67.92|66.12|68.36|66.56|67.92|66.12|0
1645110960000|2022-02-17 15:16:00|68.02|66.22|68.07|66.27|68.16|66.36|68.02|66.22|0
1645110970000|2022-02-17 15:16:10|68.02|66.22|68.02|66.22|68.02|66.22|67.73|65.93|0
1645110980000|2022-02-17 15:16:20|67.83|66.03|67.54|65.74|67.83|66.03|67.54|65.74|0
1645110990000|2022-02-17 15:16:30|67.35|65.55|67.2|65.4|67.44|65.64|67.2|65.4|0
1645111000000|2022-02-17 15:16:40|67.15|65.35|67.25|65.45|67.25|65.45|66.87|65.07|0
1645111010000|2022-02-17 15:16:50|67.35|65.55|66.96|65.16|67.35|65.55|66.96|65.16|0
1645111020000|2022-02-17 15:17:00|67.25|65.45|67.25|65.45|67.35|65.55|67.06|65.26|0
1645111030000|2022-02-17 15:17:10|67.54|65.74|67.15|65.35|67.54|65.74|66.96|65.16|0
1645111040000|2022-02-17 15:17:20|67.06|65.26|67.34|65.54|67.34|65.54|67.06|65.26|0
1645111050000|2022-02-17 15:17:30|67.44|65.64|67.63|65.83|67.63|65.83|67.39|65.59|0
1645111060000|2022-02-17 15:17:40|67.44|65.64|67.25|65.45|67.44|65.64|67.25|65.45|0
1645111070000|2022-02-17 15:17:50|67.15|65.35|67.25|65.45|67.25|65.45|67.06|65.26|0
1645111080000|2022-02-17 15:18:00|67.44|65.64|67.34|65.54|67.73|65.93|67.34|65.54|0
1645111090000|2022-02-17 15:18:10|67.15|65.35|67.15|65.35|67.15|65.35|67.06|65.26|0
1645111100000|2022-02-17 15:18:20|67.06|65.26|66.91|65.11|67.06|65.26|66.68|64.88|0
1645111110000|2022-02-17 15:18:30|66.77|64.97|66.68|64.88|66.87|65.07|66.63|64.83|0
1645111120000|2022-02-17 15:18:40|66.77|64.97|66.87|65.07|66.96|65.16|66.77|64.97|0
1645111130000|2022-02-17 15:18:50|66.67|64.87|66.58|64.78|66.67|64.87|66.48|64.68|0
1645111140000|2022-02-17 15:19:00|66.77|64.97|66.77|64.97|67.06|65.26|66.77|64.97|0
1645111150000|2022-02-17 15:19:10|66.96|65.16|66.96|65.16|66.96|65.16|66.77|64.97|0
1645111160000|2022-02-17 15:19:20|66.72|64.92|66.2|64.4|66.72|64.92|66.2|64.4|0
1645111170000|2022-02-17 15:19:30|66.1|64.3|66.39|64.59|66.48|64.68|66.1|64.3|0
1645111180000|2022-02-17 15:19:40|66.2|64.4|66.29|64.49|66.29|64.49|66.2|64.4|0
1645111190000|2022-02-17 15:19:50|66.2|64.4|66.01|64.21|66.2|64.4|66.01|64.21|0
1645111200000|2022-02-17 15:20:00|65.82|64.02|65.92|64.12|65.92|64.12|65.73|63.93|0
1645111210000|2022-02-17 15:20:10|65.73|63.93|65.63|63.83|65.73|63.93|65.35|63.55|0
1645111220000|2022-02-17 15:20:20|65.73|63.93|66.01|64.21|66.01|64.21|65.73|63.93|0
1645111230000|2022-02-17 15:20:30|65.82|64.02|65.54|63.74|65.82|64.02|65.54|63.74|0
1645111240000|2022-02-17 15:20:40|65.35|63.55|65.26|63.46|65.35|63.55|65.26|63.46|0
1645111250000|2022-02-17 15:20:50|65.16|63.36|64.97|63.17|65.16|63.36|64.97|63.17|0
1645111260000|2022-02-17 15:21:00|64.79|62.99|64.32|62.52|64.79|62.99|64.32|62.52|0
1645111270000|2022-02-17 15:21:10|64.23|62.43|64.04|62.24|64.23|62.43|63.95|62.15|0
1645111280000|2022-02-17 15:21:20|63.77|61.97|64.14|62.34|64.14|62.34|63.77|61.97|0
1645111290000|2022-02-17 15:21:30|64.32|62.52|63.95|62.15|64.42|62.62|63.86|62.06|0
1645111300000|2022-02-17 15:21:40|63.67|61.87|63.77|61.97|63.77|61.97|63.67|61.87|0
1645111310000|2022-02-17 15:21:50|63.67|61.87|63.49|61.69|63.67|61.87|63.31|61.51|0
1645111320000|2022-02-17 15:22:00|63.4|61.6|63.77|61.97|63.77|61.97|63.4|61.6|0
1645111330000|2022-02-17 15:22:10|63.95|62.15|63.77|61.97|63.95|62.15|63.63|61.83|0
1645111340000|2022-02-17 15:22:20|64.14|62.34|64.04|62.24|64.23|62.43|64.04|62.24|0
1645111350000|2022-02-17 15:22:30|63.86|62.06|63.95|62.15|63.95|62.15|63.77|61.97|0
1645111360000|2022-02-17 15:22:40|64.04|62.24|64.04|62.24|64.14|62.34|63.99|62.19|0
1645111370000|2022-02-17 15:22:50|64.09|62.29|63.86|62.06|64.32|62.52|63.86|62.06|0
1645111380000|2022-02-17 15:23:00|63.67|61.87|64.04|62.24|64.32|62.52|63.67|61.87|0
1645111390000|2022-02-17 15:23:10|64.23|62.43|63.86|62.06|64.23|62.43|63.86|62.06|0
1645111400000|2022-02-17 15:23:20|63.95|62.15|63.95|62.15|63.95|62.15|63.95|62.15|0
1645111410000|2022-02-17 15:23:30|63.76|61.96|64.04|62.24|64.04|62.24|63.76|61.96|0
1645111420000|2022-02-17 15:23:40|63.86|62.06|63.76|61.96|63.86|62.06|63.76|61.96|0
1645111430000|2022-02-17 15:23:50|63.95|62.15|64.13|62.33|64.13|62.33|63.95|62.15|0
1645111440000|2022-02-17 15:24:00|64.04|62.24|64.04|62.24|64.04|62.24|63.86|62.06|0
1645111450000|2022-02-17 15:24:10|63.95|62.15|63.62|61.82|63.95|62.15|63.62|61.82|0
1645111460000|2022-02-17 15:24:20|63.95|62.15|63.81|62.01|63.95|62.15|63.81|62.01|0
1645111470000|2022-02-17 15:24:30|63.9|62.1|63.86|62.06|63.95|62.15|63.86|62.06|0
1645111480000|2022-02-17 15:24:40|63.67|61.87|63.72|61.92|63.86|62.06|63.67|61.87|0
1645111490000|2022-02-17 15:24:50|63.86|62.06|64.5|62.7|64.5|62.7|63.86|62.06|0
1645111500000|2022-02-17 15:25:00|64.46|62.66|63.86|62.06|64.46|62.66|63.81|62.01|0
1645111510000|2022-02-17 15:25:10|63.81|62.01|63.3|61.5|63.85|62.05|63.3|61.5|0
1645111520000|2022-02-17 15:25:20|63.21|61.41|62.84|61.04|63.21|61.41|62.84|61.04|0
1645111530000|2022-02-17 15:25:30|63.03|61.23|63.12|61.32|63.21|61.41|62.84|61.04|0
1645111540000|2022-02-17 15:25:40|63.03|61.23|63.03|61.23|63.21|61.41|63.03|61.23|0
1645111550000|2022-02-17 15:25:50|62.84|61.04|62.94|61.14|63.12|61.32|62.84|61.04|0
1645111560000|2022-02-17 15:26:00|63.03|61.23|62.84|61.04|63.03|61.23|62.84|61.04|0
1645111570000|2022-02-17 15:26:10|62.57|60.77|62.93|61.13|62.93|61.13|62.57|60.77|0
1645111580000|2022-02-17 15:26:20|62.66|60.86|62.84|61.04|62.84|61.04|62.66|60.86|0
1645111590000|2022-02-17 15:26:30|63.03|61.23|63.03|61.23|63.07|61.27|63.03|61.23|0
1645111600000|2022-02-17 15:26:40|62.93|61.13|63.12|61.32|63.12|61.32|62.93|61.13|0
1645111610000|2022-02-17 15:26:50|62.8|61|63.12|61.32|63.12|61.32|62.75|60.95|0
1645111620000|2022-02-17 15:27:00|63.03|61.23|62.84|61.04|63.03|61.23|62.84|61.04|0
1645111630000|2022-02-17 15:27:10|62.93|61.13|63.12|61.32|63.12|61.32|62.93|61.13|0
1645111640000|2022-02-17 15:27:20|63.39|61.59|63.39|61.59|63.39|61.59|63.21|61.41|0
1645111650000|2022-02-17 15:27:30|63.34|61.54|63.39|61.59|63.39|61.59|63.21|61.41|0
1645111660000|2022-02-17 15:27:40|63.67|61.87|63.67|61.87|63.67|61.87|63.58|61.78|0
1645111670000|2022-02-17 15:27:50|63.58|61.78|63.48|61.68|63.58|61.78|63.39|61.59|0
1645111680000|2022-02-17 15:28:00|63.39|61.59|63.02|61.22|63.39|61.59|63.02|61.22|0
1645111690000|2022-02-17 15:28:10|63.12|61.32|63.67|61.87|63.67|61.87|63.12|61.32|0
1645111700000|2022-02-17 15:28:20|64.04|62.24|63.85|62.05|64.13|62.33|63.85|62.05|0
1645111710000|2022-02-17 15:28:30|63.94|62.14|63.43|61.63|63.94|62.14|63.43|61.63|0
1645111720000|2022-02-17 15:28:40|63.3|61.5|63.21|61.41|63.3|61.5|63.11|61.31|0
1645111730000|2022-02-17 15:28:50|63.39|61.59|62.93|61.13|63.39|61.59|62.93|61.13|0
1645111740000|2022-02-17 15:29:00|63.02|61.22|63.11|61.31|63.11|61.31|62.98|61.18|0
1645111750000|2022-02-17 15:29:10|62.84|61.04|63.02|61.22|63.16|61.36|62.84|61.04|0
1645111760000|2022-02-17 15:29:20|62.93|61.13|63.21|61.41|63.21|61.41|62.93|61.13|0
1645111770000|2022-02-17 15:29:30|63.02|61.22|62.75|60.95|63.02|61.22|62.66|60.86|0
1645111780000|2022-02-17 15:29:40|62.84|61.04|62.75|60.95|62.93|61.13|62.75|60.95|0
1645111790000|2022-02-17 15:29:50|62.66|60.86|62.75|60.95|62.84|61.04|62.66|60.86|0
1645111800000|2022-02-17 15:30:00|62.93|61.13|62.38|60.58|62.93|61.13|62.38|60.58|0
1645111810000|2022-02-17 15:30:10|62.57|60.77|62.2|60.4|62.57|60.77|62.2|60.4|0
1645111820000|2022-02-17 15:30:20|62.38|60.58|63.02|61.22|63.02|61.22|62.38|60.58|0
1645111830000|2022-02-17 15:30:30|63.11|61.31|63.39|61.59|63.39|61.59|63.11|61.31|0
1645111840000|2022-02-17 15:30:40|63.57|61.77|63.76|61.96|63.76|61.96|63.57|61.77|0
1645111850000|2022-02-17 15:30:50|63.57|61.77|63.39|61.59|63.57|61.77|63.2|61.4|0
1645111860000|2022-02-17 15:31:00|63.57|61.77|64.13|62.33|64.13|62.33|63.57|61.77|0
1645111870000|2022-02-17 15:31:10|64.22|62.42|64.31|62.51|64.36|62.56|64.22|62.42|0
1645111880000|2022-02-17 15:31:20|64.22|62.42|64.13|62.33|64.22|62.42|64.13|62.33|0
1645111890000|2022-02-17 15:31:30|64.31|62.51|64.13|62.33|64.31|62.51|64.13|62.33|0
1645111900000|2022-02-17 15:31:40|64.03|62.23|64.31|62.51|64.4|62.6|64.03|62.23|0
1645111910000|2022-02-17 15:31:50|64.12|62.32|64.22|62.42|64.22|62.42|64.03|62.23|0
1645111920000|2022-02-17 15:32:00|64.5|62.7|64.5|62.7|64.59|62.79|64.12|62.32|0
1645111930000|2022-02-17 15:32:10|64.4|62.6|64.4|62.6|64.59|62.79|64.4|62.6|0
1645111940000|2022-02-17 15:32:20|64.5|62.7|64.59|62.79|64.59|62.79|64.4|62.6|0
1645111950000|2022-02-17 15:32:30|64.5|62.7|64.96|63.16|64.96|63.16|64.5|62.7|0
1645111960000|2022-02-17 15:32:40|64.77|62.97|64.4|62.6|64.77|62.97|64.4|62.6|0
1645111970000|2022-02-17 15:32:50|64.22|62.42|64.22|62.42|64.22|62.42|64.22|62.42|0
1645111980000|2022-02-17 15:33:00|64.12|62.32|63.94|62.14|64.12|62.32|63.94|62.14|0
1645111990000|2022-02-17 15:33:10|64.03|62.23|64.22|62.42|64.22|62.42|63.98|62.18|0
1645112000000|2022-02-17 15:33:20|64.17|62.37|64.31|62.51|64.31|62.51|64.17|62.37|0
1645112010000|2022-02-17 15:33:30|64.22|62.42|64.22|62.42|64.49|62.69|64.22|62.42|0
1645112020000|2022-02-17 15:33:40|64.31|62.51|64.12|62.32|64.31|62.51|64.12|62.32|0
1645112030000|2022-02-17 15:33:50|64.22|62.42|64.03|62.23|64.31|62.51|64.03|62.23|0
1645112040000|2022-02-17 15:34:00|63.84|62.04|64.03|62.23|64.03|62.23|63.75|61.95|0
1645112050000|2022-02-17 15:34:10|63.94|62.14|61.32|59.52|64.03|62.23|61.32|59.52|0
1645112060000|2022-02-17 15:34:20|61.5|59.7|62.34|60.54|62.44|60.64|61.5|59.7|0
1645112070000|2022-02-17 15:34:30|62.44|60.64|62.44|60.64|62.62|60.82|62.44|60.64|0
1645112080000|2022-02-17 15:34:40|62.62|60.82|62.44|60.64|62.62|60.82|62.44|60.64|0
1645112090000|2022-02-17 15:34:50|62.34|60.54|62.34|60.54|62.34|60.54|62.25|60.45|0
1645112100000|2022-02-17 15:35:00|61.98|60.18|61.7|59.9|61.98|60.18|61.7|59.9|0
1645112110000|2022-02-17 15:35:10|61.79|59.99|62.07|60.27|62.07|60.27|61.79|59.99|0
1645112120000|2022-02-17 15:35:20|62.16|60.36|62.25|60.45|62.43|60.63|62.16|60.36|0
1645112130000|2022-02-17 15:35:30|62.29|60.49|61.7|59.9|62.29|60.49|61.7|59.9|0
1645112140000|2022-02-17 15:35:40|61.61|59.81|61.88|60.08|61.88|60.08|61.61|59.81|0
1645112150000|2022-02-17 15:35:50|61.7|59.9|61.98|60.18|61.98|60.18|61.61|59.81|0
1645112160000|2022-02-17 15:36:00|62.07|60.27|62.07|60.27|62.07|60.27|62.07|60.27|0
1645112170000|2022-02-17 15:36:10|62.16|60.36|62.2|60.4|62.2|60.4|61.97|60.17|0
1645112180000|2022-02-17 15:36:20|62.25|60.45|62.34|60.54|62.43|60.63|62.25|60.45|0
1645112190000|2022-02-17 15:36:30|62.62|60.82|62.43|60.63|62.71|60.91|62.43|60.63|0
1645112200000|2022-02-17 15:36:40|62.53|60.73|62.34|60.54|62.62|60.82|62.34|60.54|0
1645112210000|2022-02-17 15:36:50|62.16|60.36|62.16|60.36|62.16|60.36|62.07|60.27|0
1645112220000|2022-02-17 15:37:00|62.07|60.27|61.88|60.08|62.25|60.45|61.88|60.08|0
1645112230000|2022-02-17 15:37:10|61.97|60.17|61.88|60.08|61.97|60.17|61.88|60.08|0
1645112240000|2022-02-17 15:37:20|61.79|59.99|61.52|59.72|61.79|59.99|61.52|59.72|0
1645112250000|2022-02-17 15:37:30|61.56|59.76|61.97|60.17|61.97|60.17|61.56|59.76|0
1645112260000|2022-02-17 15:37:40|62.06|60.26|61.97|60.17|62.06|60.26|61.97|60.17|0
1645112270000|2022-02-17 15:37:50|61.79|59.99|62.06|60.26|62.06|60.26|61.79|59.99|0
1645112280000|2022-02-17 15:38:00|62.16|60.36|62.16|60.36|62.16|60.36|62.06|60.26|0
1645112290000|2022-02-17 15:38:10|62.06|60.26|61.97|60.17|62.06|60.26|61.97|60.17|0
1645112300000|2022-02-17 15:38:20|62.06|60.26|62.43|60.63|62.43|60.63|62.06|60.26|0
1645112310000|2022-02-17 15:38:30|62.25|60.45|62.62|60.82|62.62|60.82|62.25|60.45|0
1645112320000|2022-02-17 15:38:40|62.61|60.81|62.71|60.91|62.8|61|62.61|60.81|0
1645112330000|2022-02-17 15:38:50|62.52|60.72|62.15|60.35|62.52|60.72|62.15|60.35|0
1645112340000|2022-02-17 15:39:00|62.61|60.81|62.8|61|62.8|61|62.61|60.81|0
1645112350000|2022-02-17 15:39:10|62.71|60.91|62.71|60.91|62.8|61|62.71|60.91|0
1645112360000|2022-02-17 15:39:20|62.61|60.81|62.98|61.18|62.98|61.18|62.61|60.81|0
1645112370000|2022-02-17 15:39:30|63.17|61.37|63.08|61.28|63.17|61.37|63.08|61.28|0
1645112380000|2022-02-17 15:39:40|63.17|61.37|63.08|61.28|63.17|61.37|62.98|61.18|0
1645112390000|2022-02-17 15:39:50|62.98|61.18|63.08|61.28|63.17|61.37|62.98|61.18|0
1645112400000|2022-02-17 15:40:00|62.98|61.18|62.8|61|62.98|61.18|62.8|61|0
1645112410000|2022-02-17 15:40:10|62.71|60.91|62.34|60.54|62.71|60.91|62.25|60.45|0
1645112420000|2022-02-17 15:40:20|62.43|60.63|62.61|60.81|62.8|61|62.43|60.63|0
1645112430000|2022-02-17 15:40:30|62.71|60.91|62.34|60.54|62.71|60.91|62.24|60.44|0
1645112440000|2022-02-17 15:40:40|62.24|60.44|61.97|60.17|62.24|60.44|61.97|60.17|0
1645112450000|2022-02-17 15:40:50|62.15|60.35|61.97|60.17|62.15|60.35|61.97|60.17|0
1645112460000|2022-02-17 15:41:00|62.24|60.44|62.61|60.81|62.61|60.81|62.24|60.44|0
1645112470000|2022-02-17 15:41:10|62.7|60.9|62.98|61.18|62.98|61.18|62.7|60.9|0
1645112480000|2022-02-17 15:41:20|63.07|61.27|62.98|61.18|63.07|61.27|62.98|61.18|0
1645112490000|2022-02-17 15:41:30|62.93|61.13|63.07|61.27|63.07|61.27|62.89|61.09|0
1645112500000|2022-02-17 15:41:40|63.17|61.37|63.07|61.27|63.17|61.37|62.98|61.18|0
1645112510000|2022-02-17 15:41:50|62.89|61.09|62.7|60.9|62.98|61.18|62.7|60.9|0
1645112520000|2022-02-17 15:42:00|62.8|61|62.98|61.18|62.98|61.18|62.7|60.9|0
1645112530000|2022-02-17 15:42:10|62.89|61.09|62.98|61.18|63.07|61.27|62.89|61.09|0
1645112540000|2022-02-17 15:42:20|62.8|61|62.8|61|62.89|61.09|62.8|61|0
1645112550000|2022-02-17 15:42:30|62.89|61.09|63.07|61.27|63.17|61.37|62.89|61.09|0
1645112560000|2022-02-17 15:42:40|62.98|61.18|62.93|61.13|63.07|61.27|62.93|61.13|0
1645112570000|2022-02-17 15:42:50|62.98|61.18|63.02|61.22|63.16|61.36|62.98|61.18|0
1645112580000|2022-02-17 15:43:00|63.12|61.32|63.07|61.27|63.12|61.32|63.07|61.27|0
1645112590000|2022-02-17 15:43:10|63.26|61.46|63.26|61.46|63.35|61.55|63.26|61.46|0
1645112600000|2022-02-17 15:43:20|63.07|61.27|63.16|61.36|63.16|61.36|62.98|61.18|0
1645112610000|2022-02-17 15:43:30|63.35|61.55|63.35|61.55|63.44|61.64|63.35|61.55|0
1645112620000|2022-02-17 15:43:40|63.16|61.36|63.44|61.64|63.44|61.64|63.16|61.36|0
1645112630000|2022-02-17 15:43:50|63.35|61.55|63.26|61.46|63.35|61.55|63.26|61.46|0
1645112640000|2022-02-17 15:44:00|63.16|61.36|62.89|61.09|63.16|61.36|62.89|61.09|0
1645112650000|2022-02-17 15:44:10|62.98|61.18|63.07|61.27|63.07|61.27|62.89|61.09|0
1645112670000|2022-02-17 15:44:30|63.02|61.22|63.16|61.36|63.16|61.36|63.02|61.22|0
1645112680000|2022-02-17 15:44:40|63.35|61.55|63.07|61.27|63.35|61.55|63.07|61.27|0
1645112690000|2022-02-17 15:44:50|63.16|61.36|63.16|61.36|63.16|61.36|63.07|61.27|0
1645112700000|2022-02-17 15:45:00|63.07|61.27|62.79|60.99|63.07|61.27|62.79|60.99|0
1645112710000|2022-02-17 15:45:10|62.61|60.81|62.7|60.9|62.7|60.9|62.61|60.81|0
1645112720000|2022-02-17 15:45:20|62.79|60.99|62.7|60.9|62.79|60.99|62.7|60.9|0
1645112730000|2022-02-17 15:45:30|62.74|60.94|62.15|60.35|62.79|60.99|62.15|60.35|0
1645112740000|2022-02-17 15:45:40|61.96|60.16|62.06|60.26|62.06|60.26|61.96|60.16|0
1645112750000|2022-02-17 15:45:50|61.69|59.89|61.69|59.89|61.78|59.98|61.69|59.89|0
1645112760000|2022-02-17 15:46:00|61.42|59.62|61.14|59.34|61.42|59.62|61.14|59.34|0
1645112770000|2022-02-17 15:46:10|60.87|59.07|61.05|59.25|61.05|59.25|60.87|59.07|0
1645112780000|2022-02-17 15:46:20|61.14|59.34|63.25|61.45|63.25|61.45|61.14|59.34|0
1645112790000|2022-02-17 15:46:30|63.16|61.36|64.47|62.67|64.47|62.67|63.16|61.36|0
1645112800000|2022-02-17 15:46:40|64.75|62.95|63.35|61.55|64.75|62.95|63.35|61.55|0
1645112810000|2022-02-17 15:46:50|62.98|61.18|62.51|60.71|62.98|61.18|62.51|60.71|0
1645112820000|2022-02-17 15:47:00|62.42|60.62|63.07|61.27|63.07|61.27|62.42|60.62|0
1645112830000|2022-02-17 15:47:10|63.53|61.73|61.51|59.71|63.53|61.73|61.23|59.43|0
1645112840000|2022-02-17 15:47:20|62.33|60.53|62.97|61.17|62.97|61.17|62.33|60.53|0
1645112850000|2022-02-17 15:47:30|63.2|61.4|62.6|60.8|63.2|61.4|62.6|60.8|0
1645112860000|2022-02-17 15:47:40|63.07|61.27|62.7|60.9|63.07|61.27|62.7|60.9|0
1645112870000|2022-02-17 15:47:50|62.79|60.99|62.14|60.34|62.79|60.99|62.14|60.34|0
1645112880000|2022-02-17 15:48:00|62.24|60.44|61.87|60.07|62.51|60.71|61.87|60.07|0
1645112890000|2022-02-17 15:48:10|62.42|60.62|61.87|60.07|62.42|60.62|61.87|60.07|0
1645112900000|2022-02-17 15:48:20|61.78|59.98|61.87|60.07|62.05|60.25|61.78|59.98|0
1645112910000|2022-02-17 15:48:30|61.78|59.98|61.69|59.89|61.78|59.98|61.69|59.89|0
1645112920000|2022-02-17 15:48:40|61.6|59.8|61.41|59.61|61.6|59.8|61.41|59.61|0
1645112930000|2022-02-17 15:48:50|61.32|59.52|61.41|59.61|61.5|59.7|61.32|59.52|0
1645112940000|2022-02-17 15:49:00|61.5|59.7|62.14|60.34|62.14|60.34|61.5|59.7|0
1645112950000|2022-02-17 15:49:10|61.87|60.07|61.78|59.98|62.24|60.44|61.78|59.98|0
1645112960000|2022-02-17 15:49:20|61.87|60.07|62|60.2|62.14|60.34|61.78|59.98|0
1645112970000|2022-02-17 15:49:30|62.05|60.25|61.78|59.98|62.05|60.25|61.78|59.98|0
1645112980000|2022-02-17 15:49:40|61.69|59.89|62.05|60.25|62.14|60.34|61.69|59.89|0
1645112990000|2022-02-17 15:49:50|62.14|60.34|61.96|60.16|62.28|60.48|61.96|60.16|0
1645113000000|2022-02-17 15:50:00|62.23|60.43|61.87|60.07|62.42|60.62|61.87|60.07|0
1645113010000|2022-02-17 15:50:10|62.05|60.25|61.82|60.02|62.14|60.34|61.78|59.98|0
1645113020000|2022-02-17 15:50:20|61.68|59.88|61.59|59.79|61.87|60.07|61.59|59.79|0
1645113030000|2022-02-17 15:50:30|61.68|59.88|61.96|60.16|61.96|60.16|61.59|59.79|0
1645113040000|2022-02-17 15:50:40|62.05|60.25|61.96|60.16|62.05|60.25|61.87|60.07|0
1645113050000|2022-02-17 15:50:50|61.78|59.98|61.78|59.98|61.78|59.98|61.59|59.79|0
1645113060000|2022-02-17 15:51:00|61.5|59.7|61.68|59.88|61.68|59.88|61.23|59.43|0
1645113070000|2022-02-17 15:51:10|61.59|59.79|61.68|59.88|61.68|59.88|61.59|59.79|0
1645113080000|2022-02-17 15:51:20|61.87|60.07|61.77|59.97|61.91|60.11|61.77|59.97|0
1645113090000|2022-02-17 15:51:30|61.41|59.61|61.23|59.43|61.41|59.61|61.14|59.34|0
1645113100000|2022-02-17 15:51:40|61.14|59.34|60.96|59.16|61.14|59.34|60.96|59.16|0
1645113110000|2022-02-17 15:51:50|60.78|58.98|60.69|58.89|60.87|59.07|60.69|58.89|0
1645113120000|2022-02-17 15:52:00|60.68|58.88|61.23|59.43|61.23|59.43|60.68|58.88|0
1645113130000|2022-02-17 15:52:10|61.32|59.52|61.77|59.97|61.77|59.97|61.32|59.52|0
1645113140000|2022-02-17 15:52:20|61.87|60.07|62.05|60.25|62.05|60.25|61.87|60.07|0
1645113150000|2022-02-17 15:52:30|61.77|59.97|61.77|59.97|62.14|60.34|61.77|59.97|0
1645113160000|2022-02-17 15:52:40|61.86|60.06|61.96|60.16|61.96|60.16|61.86|60.06|0
1645113170000|2022-02-17 15:52:50|61.86|60.06|61.86|60.06|61.86|60.06|61.54|59.74|0
1645113180000|2022-02-17 15:53:00|61.77|59.97|62.23|60.43|62.23|60.43|61.77|59.97|0
1645113190000|2022-02-17 15:53:10|62.41|60.61|62.32|60.52|62.41|60.61|62.32|60.52|0
1645113200000|2022-02-17 15:53:20|62.05|60.25|62.51|60.71|62.51|60.71|62.05|60.25|0
1645113210000|2022-02-17 15:53:30|62.41|60.61|62.46|60.66|62.51|60.71|62.41|60.61|0
1645113220000|2022-02-17 15:53:40|62.41|60.61|62.6|60.8|62.6|60.8|62.41|60.61|0
1645113230000|2022-02-17 15:53:50|62.69|60.89|62.78|60.98|62.78|60.98|62.6|60.8|0
1645113240000|2022-02-17 15:54:00|62.6|60.8|62.51|60.71|62.6|60.8|62.32|60.52|0
1645113250000|2022-02-17 15:54:10|62.6|60.8|62.6|60.8|62.6|60.8|62.41|60.61|0
1645113260000|2022-02-17 15:54:20|62.41|60.61|62.5|60.7|62.5|60.7|62.41|60.61|0
1645113270000|2022-02-17 15:54:30|62.41|60.61|62.32|60.52|62.41|60.61|62.14|60.34|0
1645113280000|2022-02-17 15:54:40|62.41|60.61|62.69|60.89|62.69|60.89|62.41|60.61|0
1645113290000|2022-02-17 15:54:50|62.6|60.8|62.5|60.7|62.6|60.8|62.41|60.61|0
1645113300000|2022-02-17 15:55:00|62.6|60.8|62.87|61.07|62.87|61.07|62.6|60.8|0
1645113310000|2022-02-17 15:55:10|63.06|61.26|63.24|61.44|63.24|61.44|63.06|61.26|0
1645113320000|2022-02-17 15:55:20|63.06|61.26|63.52|61.72|63.52|61.72|63.06|61.26|0
1645113330000|2022-02-17 15:55:30|63.62|61.82|63.71|61.91|63.71|61.91|63.62|61.82|0
1645113340000|2022-02-17 15:55:40|63.8|62|63.99|62.19|63.99|62.19|63.8|62|0
1645113360000|2022-02-17 15:56:00|64.18|62.38|63.61|61.81|64.18|62.38|63.61|61.81|0
1645113370000|2022-02-17 15:56:10|63.8|62|63.61|61.81|63.99|62.19|63.61|61.81|0
1645113380000|2022-02-17 15:56:20|63.71|61.91|63.52|61.72|63.71|61.91|63.52|61.72|0
1645113390000|2022-02-17 15:56:30|63.71|61.91|63.8|62|63.89|62.09|63.71|61.91|0
1645113400000|2022-02-17 15:56:40|63.99|62.19|64.08|62.28|64.08|62.28|63.8|62|0
1645113410000|2022-02-17 15:56:50|63.99|62.19|63.89|62.09|64.08|62.28|63.8|62|0
1645113420000|2022-02-17 15:57:00|63.8|62|64.31|62.51|64.31|62.51|63.8|62|0
1645113430000|2022-02-17 15:57:10|64.27|62.47|64.17|62.37|64.36|62.56|64.17|62.37|0
1645113440000|2022-02-17 15:57:20|64.08|62.28|64.17|62.37|64.36|62.56|64.08|62.28|0
1645113450000|2022-02-17 15:57:30|64.08|62.28|63.8|62|64.08|62.28|63.8|62|0
1645113460000|2022-02-17 15:57:40|63.71|61.91|63.61|61.81|63.8|62|63.61|61.81|0
1645113470000|2022-02-17 15:57:50|63.8|62|63.99|62.19|63.99|62.19|63.8|62|0
1645113480000|2022-02-17 15:58:00|63.89|62.09|64.08|62.28|64.17|62.37|63.89|62.09|0
1645113490000|2022-02-17 15:58:10|64.17|62.37|64.12|62.32|64.17|62.37|64.08|62.28|0
1645113500000|2022-02-17 15:58:20|64.17|62.37|63.89|62.09|64.17|62.37|63.89|62.09|0
1645113510000|2022-02-17 15:58:30|63.8|62|63.71|61.91|63.8|62|63.71|61.91|0
1645113520000|2022-02-17 15:58:40|63.43|61.63|63.61|61.81|63.7|61.9|63.43|61.63|0
1645113530000|2022-02-17 15:58:50|63.8|62|64.08|62.28|64.08|62.28|63.75|61.95|0
1645113540000|2022-02-17 15:59:00|64.36|62.56|64.08|62.28|64.36|62.56|64.08|62.28|0
1645113550000|2022-02-17 15:59:10|64.27|62.47|64.45|62.65|64.45|62.65|64.27|62.47|0
1645113560000|2022-02-17 15:59:20|64.36|62.56|64.45|62.65|64.45|62.65|64.36|62.56|0
1645113570000|2022-02-17 15:59:30|62.95|61.15|62.76|60.96|62.99|61.19|62.76|60.96|0
1645113580000|2022-02-17 15:59:40|62.57|60.77|62.85|61.05|62.85|61.05|62.48|60.68|0
1645113590000|2022-02-17 15:59:50|62.76|60.96|63.04|61.24|63.04|61.24|62.76|60.96|0
1645113600000|2022-02-17 16:00:00|62.85|61.05|62.67|60.87|62.95|61.15|62.48|60.68|0
1645113610000|2022-02-17 16:00:10|62.76|60.96|62.39|60.59|62.76|60.96|62.39|60.59|0
1645113620000|2022-02-17 16:00:20|62.2|60.4|62.02|60.22|62.2|60.4|62.02|60.22|0
1645113630000|2022-02-17 16:00:30|62.2|60.4|62.71|60.91|62.71|60.91|62.2|60.4|0
1645113640000|2022-02-17 16:00:40|62.76|60.96|62.39|60.59|62.76|60.96|62.39|60.59|0
1645113650000|2022-02-17 16:00:50|62.29|60.49|62.57|60.77|62.57|60.77|62.29|60.49|0
1645113660000|2022-02-17 16:01:00|62.62|60.82|62.76|60.96|62.76|60.96|62.62|60.82|0
1645113670000|2022-02-17 16:01:10|62.66|60.86|62.85|61.05|62.85|61.05|62.66|60.86|0
1645113680000|2022-02-17 16:01:20|62.94|61.14|63.04|61.24|63.13|61.33|62.94|61.14|0
1645113690000|2022-02-17 16:01:30|63.13|61.33|63.41|61.61|63.41|61.61|63.13|61.33|0
1645113700000|2022-02-17 16:01:40|63.51|61.71|63.13|61.33|63.51|61.71|63.13|61.33|0
1645113710000|2022-02-17 16:01:50|63.18|61.38|63.32|61.52|63.32|61.52|63.18|61.38|0
1645113720000|2022-02-17 16:02:00|63.22|61.42|63.13|61.33|63.22|61.42|63.08|61.28|0
1645113730000|2022-02-17 16:02:10|62.94|61.14|62.99|61.19|62.99|61.19|62.94|61.14|0
1645113740000|2022-02-17 16:02:20|63.13|61.33|63.04|61.24|63.13|61.33|63.04|61.24|0
1645113750000|2022-02-17 16:02:30|63.41|61.61|63.51|61.71|63.6|61.8|63.41|61.61|0
1645113760000|2022-02-17 16:02:40|63.41|61.61|63.5|61.7|63.6|61.8|63.41|61.61|0
1645113770000|2022-02-17 16:02:50|63.6|61.8|63.5|61.7|63.69|61.89|63.5|61.7|0
1645113780000|2022-02-17 16:03:00|63.6|61.8|63.22|61.42|63.6|61.8|63.13|61.33|0
1645113790000|2022-02-17 16:03:10|62.94|61.14|62.85|61.05|62.94|61.14|62.76|60.96|0
1645113800000|2022-02-17 16:03:20|63.04|61.24|62.85|61.05|63.04|61.24|62.85|61.05|0
1645113810000|2022-02-17 16:03:30|62.76|60.96|62.85|61.05|62.85|61.05|62.76|60.96|0
1645113820000|2022-02-17 16:03:40|62.94|61.14|62.94|61.14|62.94|61.14|62.85|61.05|0
1645113830000|2022-02-17 16:03:50|62.75|60.95|62.95|61.15|63.04|61.24|62.75|60.95|0
1645113840000|2022-02-17 16:04:00|63.04|61.24|63.04|61.24|63.13|61.33|63.04|61.24|0
1645113850000|2022-02-17 16:04:10|63.18|61.38|63.13|61.33|63.18|61.38|63.04|61.24|0
1645113860000|2022-02-17 16:04:20|63.04|61.24|62.94|61.14|63.04|61.24|62.94|61.14|0
1645113870000|2022-02-17 16:04:30|62.8|61|62.85|61.05|62.85|61.05|62.76|60.96|0
1645113880000|2022-02-17 16:04:40|62.67|60.87|62.85|61.05|62.85|61.05|62.67|60.87|0
1645113890000|2022-02-17 16:04:50|62.76|60.96|62.57|60.77|62.76|60.96|62.57|60.77|0
1645113900000|2022-02-17 16:05:00|62.76|60.96|63.13|61.33|63.13|61.33|62.76|60.96|0
1645113910000|2022-02-17 16:05:10|63.22|61.42|63.22|61.42|63.22|61.42|63.13|61.33|0
1645113920000|2022-02-17 16:05:20|63.04|61.24|63.41|61.61|63.41|61.61|62.94|61.14|0
1645113930000|2022-02-17 16:05:30|63.32|61.52|63.6|61.8|63.69|61.89|63.32|61.52|0
1645113940000|2022-02-17 16:05:40|63.5|61.7|63.92|62.12|63.92|62.12|63.5|61.7|0
1645113950000|2022-02-17 16:05:50|63.88|62.08|63.88|62.08|63.97|62.17|63.88|62.08|0
1645113960000|2022-02-17 16:06:00|63.97|62.17|63.88|62.08|63.97|62.17|63.83|62.03|0
1645113970000|2022-02-17 16:06:10|63.97|62.17|63.92|62.12|63.97|62.17|63.78|61.98|0
1645113980000|2022-02-17 16:06:20|64.16|62.36|63.78|61.98|64.16|62.36|63.78|61.98|0
1645113990000|2022-02-17 16:06:30|63.69|61.89|63.97|62.17|63.97|62.17|63.69|61.89|0
1645114000000|2022-02-17 16:06:40|63.88|62.08|63.97|62.17|64.07|62.27|63.88|62.08|0
1645114010000|2022-02-17 16:06:50|63.69|61.89|64.25|62.45|64.25|62.45|63.69|61.89|0
1645114020000|2022-02-17 16:07:00|64.07|62.27|64.35|62.55|64.44|62.64|64.07|62.27|0
1645114030000|2022-02-17 16:07:10|64.44|62.64|64.82|63.02|64.82|63.02|64.44|62.64|0
1645114040000|2022-02-17 16:07:20|64.92|63.12|64.63|62.83|64.92|63.12|64.63|62.83|0
1645114050000|2022-02-17 16:07:30|64.77|62.97|64.82|63.02|64.82|63.02|64.77|62.97|0
1645114060000|2022-02-17 16:07:40|64.73|62.93|64.63|62.83|64.73|62.93|64.63|62.83|0
1645114070000|2022-02-17 16:07:50|64.54|62.74|64.63|62.83|64.63|62.83|64.54|62.74|0
1645114080000|2022-02-17 16:08:00|64.92|63.12|64.58|62.78|64.92|63.12|64.58|62.78|0
1645114090000|2022-02-17 16:08:10|64.54|62.74|65.39|63.59|65.86|64.06|64.54|62.74|0
1645114100000|2022-02-17 16:08:20|63.88|62.08|63.69|61.89|63.97|62.17|63.69|61.89|0
1645114110000|2022-02-17 16:08:30|63.59|61.79|63.78|61.98|63.78|61.98|63.59|61.79|0
1645114120000|2022-02-17 16:08:40|63.69|61.89|63.59|61.79|63.69|61.89|63.59|61.79|0
1645114130000|2022-02-17 16:08:50|63.36|61.56|63.41|61.61|63.41|61.61|63.31|61.51|0
1645114140000|2022-02-17 16:09:00|63.5|61.7|63.31|61.51|63.5|61.7|63.31|61.51|0
1645114150000|2022-02-17 16:09:10|63.22|61.42|63.12|61.32|63.22|61.42|63.03|61.23|0
1645114160000|2022-02-17 16:09:20|63.22|61.42|63.17|61.37|63.22|61.42|63.03|61.23|0
1645114170000|2022-02-17 16:09:30|63.22|61.42|63.22|61.42|63.41|61.61|63.12|61.32|0
1645114180000|2022-02-17 16:09:40|63.31|61.51|63.4|61.6|63.4|61.6|63.22|61.42|0
1645114190000|2022-02-17 16:09:50|62.84|61.04|63.03|61.23|63.12|61.32|62.84|61.04|0
1645114200000|2022-02-17 16:10:00|63.08|61.28|63.31|61.51|63.31|61.51|63.08|61.28|0
1645114210000|2022-02-17 16:10:10|63.4|61.6|63.73|61.93|63.73|61.93|63.4|61.6|0
1645114220000|2022-02-17 16:10:20|63.69|61.89|63.69|61.89|63.78|61.98|63.69|61.89|0
1645114230000|2022-02-17 16:10:30|63.59|61.79|63.5|61.7|63.59|61.79|63.5|61.7|0
1645114240000|2022-02-17 16:10:40|63.73|61.93|63.5|61.7|63.78|61.98|63.5|61.7|0
1645114250000|2022-02-17 16:10:50|63.31|61.51|63.87|62.07|63.87|62.07|63.31|61.51|0
1645114260000|2022-02-17 16:11:00|63.78|61.98|63.4|61.6|63.78|61.98|63.4|61.6|0
1645114270000|2022-02-17 16:11:10|63.59|61.79|63.4|61.6|63.59|61.79|63.4|61.6|0
1645114280000|2022-02-17 16:11:20|63.5|61.7|63.68|61.88|63.68|61.88|63.5|61.7|0
1645114290000|2022-02-17 16:11:30|63.78|61.98|63.59|61.79|63.78|61.98|63.59|61.79|0
1645114300000|2022-02-17 16:11:40|63.5|61.7|63.5|61.7|63.59|61.79|63.4|61.6|0
1645114310000|2022-02-17 16:11:50|63.4|61.6|63.5|61.7|63.5|61.7|63.4|61.6|0
1645114320000|2022-02-17 16:12:00|63.68|61.88|63.97|62.17|63.97|62.17|63.68|61.88|0
1645114330000|2022-02-17 16:12:10|64.01|62.21|64.25|62.45|64.25|62.45|63.87|62.07|0
1645114340000|2022-02-17 16:12:20|64.15|62.35|64.15|62.35|64.15|62.35|64.06|62.26|0
1645114350000|2022-02-17 16:12:30|64.25|62.45|63.97|62.17|64.25|62.45|63.97|62.17|0
1645114360000|2022-02-17 16:12:40|63.78|61.98|64.06|62.26|64.06|62.26|63.78|61.98|0
1645114370000|2022-02-17 16:12:50|64.25|62.45|64.53|62.73|64.53|62.73|64.25|62.45|0
1645114380000|2022-02-17 16:13:00|64.72|62.92|65.01|63.21|65.1|63.3|64.72|62.92|0
1645114390000|2022-02-17 16:13:10|64.91|63.11|64.63|62.83|64.91|63.11|64.63|62.83|0
1645114400000|2022-02-17 16:13:20|64.77|62.97|64.72|62.92|64.77|62.97|64.63|62.83|0
1645114410000|2022-02-17 16:13:30|64.82|63.02|64.82|63.02|64.91|63.11|64.72|62.92|0
1645114420000|2022-02-17 16:13:40|64.72|62.92|65.29|63.49|65.29|63.49|64.72|62.92|0
1645114430000|2022-02-17 16:13:50|65.48|63.68|65.77|63.97|65.77|63.97|65.48|63.68|0
1645114440000|2022-02-17 16:14:00|65.87|64.07|65.96|64.16|65.96|64.16|65.77|63.97|0
1645114450000|2022-02-17 16:14:10|65.58|63.78|65.39|63.59|65.58|63.78|65.39|63.59|0
1645114460000|2022-02-17 16:14:20|65.34|63.54|65.2|63.4|65.34|63.54|65.2|63.4|0
1645114470000|2022-02-17 16:14:30|65.1|63.3|65.39|63.59|65.39|63.59|65.1|63.3|0
1645114480000|2022-02-17 16:14:40|65.48|63.68|65.48|63.68|65.48|63.68|65.39|63.59|0
1645114490000|2022-02-17 16:14:50|65.39|63.59|65.39|63.59|65.39|63.59|65.29|63.49|0
1645114500000|2022-02-17 16:15:00|65.2|63.4|65|63.2|65.2|63.4|65|63.2|0
1645114510000|2022-02-17 16:15:10|65.1|63.3|65.2|63.4|65.2|63.4|64.91|63.11|0
1645114520000|2022-02-17 16:15:20|65.1|63.3|65.39|63.59|65.39|63.59|65.1|63.3|0
1645114530000|2022-02-17 16:15:30|65.1|63.3|65.1|63.3|65.19|63.39|65.1|63.3|0
1645114540000|2022-02-17 16:15:40|65|63.2|65.19|63.39|65.19|63.39|65|63.2|0
1645114550000|2022-02-17 16:15:50|65.1|63.3|65|63.2|65.1|63.3|64.81|63.01|0
1645114560000|2022-02-17 16:16:00|64.91|63.11|65|63.2|65.1|63.3|64.91|63.11|0
1645114570000|2022-02-17 16:16:10|64.81|63.01|64.62|62.82|64.81|63.01|64.62|62.82|0
1645114580000|2022-02-17 16:16:20|64.81|63.01|64.81|63.01|64.91|63.11|64.81|63.01|0
1645114590000|2022-02-17 16:16:30|64.72|62.92|64.91|63.11|64.91|63.11|64.72|62.92|0
1645114600000|2022-02-17 16:16:40|65|63.2|65|63.2|65.1|63.3|65|63.2|0
1645114610000|2022-02-17 16:16:50|65.1|63.3|65.19|63.39|65.24|63.44|65.1|63.3|0
1645114620000|2022-02-17 16:17:00|65.1|63.3|65.29|63.49|65.29|63.49|65.1|63.3|0
1645114630000|2022-02-17 16:17:10|65.38|63.58|65.48|63.68|65.48|63.68|65.38|63.58|0
1645114640000|2022-02-17 16:17:20|65.43|63.63|65.58|63.78|65.58|63.78|65.43|63.63|0
1645114650000|2022-02-17 16:17:30|65.53|63.73|65.96|64.16|65.96|64.16|65.53|63.73|0
1645114660000|2022-02-17 16:17:40|66.34|64.54|66.15|64.35|66.34|64.54|66.15|64.35|0
1645114670000|2022-02-17 16:17:50|66.25|64.45|66.06|64.26|66.34|64.54|66.06|64.26|0
1645114680000|2022-02-17 16:18:00|66.34|64.54|66.44|64.64|66.44|64.64|66.34|64.54|0
1645114690000|2022-02-17 16:18:10|66.63|64.83|66.73|64.93|66.73|64.93|66.63|64.83|0
1645114700000|2022-02-17 16:18:20|66.83|65.03|66.63|64.83|66.83|65.03|66.63|64.83|0
1645114710000|2022-02-17 16:18:30|66.73|64.93|66.63|64.83|66.73|64.93|66.63|64.83|0
1645114720000|2022-02-17 16:18:40|66.54|64.74|66.73|64.93|66.73|64.93|66.54|64.74|0
1645114730000|2022-02-17 16:18:50|66.83|65.03|66.54|64.74|66.83|65.03|66.54|64.74|0
1645114740000|2022-02-17 16:19:00|66.15|64.35|66.05|64.25|66.15|64.35|66.05|64.25|0
1645114750000|2022-02-17 16:19:10|66.15|64.35|66.05|64.25|66.15|64.35|66|64.2|0
1645114760000|2022-02-17 16:19:20|65.96|64.16|65.86|64.06|65.96|64.16|65.86|64.06|0
1645114770000|2022-02-17 16:19:30|65.96|64.16|66.05|64.25|66.05|64.25|65.96|64.16|0
1645114780000|2022-02-17 16:19:40|65.96|64.16|65.86|64.06|65.96|64.16|65.86|64.06|0
1645114800000|2022-02-17 16:20:00|65.76|63.96|65.67|63.87|65.86|64.06|65.67|63.87|0
1645114810000|2022-02-17 16:20:10|65.76|63.96|65.86|64.06|65.86|64.06|65.67|63.87|0
1645114820000|2022-02-17 16:20:20|65.76|63.96|65.76|63.96|65.96|64.16|65.76|63.96|0
1645114830000|2022-02-17 16:20:30|65.96|64.16|65.57|63.77|65.96|64.16|65.57|63.77|0
1645114840000|2022-02-17 16:20:40|65.38|63.58|65.48|63.68|65.48|63.68|65.38|63.58|0
1645114850000|2022-02-17 16:20:50|65.62|63.82|65.62|63.82|65.62|63.82|65.48|63.68|0
1645114860000|2022-02-17 16:21:00|65.57|63.77|65.76|63.96|65.76|63.96|65.57|63.77|0
1645114870000|2022-02-17 16:21:10|65.67|63.87|65.67|63.87|65.67|63.87|65.57|63.77|0
1645114880000|2022-02-17 16:21:20|65.76|63.96|65.57|63.77|65.76|63.96|65.57|63.77|0
1645114890000|2022-02-17 16:21:30|65.47|63.67|65.38|63.58|65.47|63.67|65.28|63.48|0
1645114900000|2022-02-17 16:21:40|65.47|63.67|65.28|63.48|65.47|63.67|65.28|63.48|0
1645114910000|2022-02-17 16:21:50|65.38|63.58|65.47|63.67|65.47|63.67|65.38|63.58|0
1645114920000|2022-02-17 16:22:00|65.52|63.72|65.67|63.87|65.76|63.96|65.52|63.72|0
1645114930000|2022-02-17 16:22:10|65.76|63.96|66.05|64.25|66.05|64.25|65.76|63.96|0
1645114940000|2022-02-17 16:22:20|66.15|64.35|65.86|64.06|66.15|64.35|65.86|64.06|0
1645114950000|2022-02-17 16:22:30|65.9|64.1|65.86|64.06|65.9|64.1|65.86|64.06|0
1645114960000|2022-02-17 16:22:40|65.76|63.96|65.57|63.77|65.76|63.96|65.57|63.77|0
1645114970000|2022-02-17 16:22:50|65.47|63.67|65.62|63.82|65.62|63.82|65.47|63.67|0
1645114980000|2022-02-17 16:23:00|65.66|63.86|65.66|63.86|65.76|63.96|65.57|63.77|0
1645114990000|2022-02-17 16:23:10|65.76|63.96|65.76|63.96|65.76|63.96|65.76|63.96|0
1645115000000|2022-02-17 16:23:20|65.86|64.06|65.76|63.96|65.86|64.06|65.76|63.96|0
1645115010000|2022-02-17 16:23:30|65.66|63.86|65.28|63.48|65.66|63.86|65.28|63.48|0
1645115020000|2022-02-17 16:23:40|65.19|63.39|65.38|63.58|65.38|63.58|65.19|63.39|0
1645115030000|2022-02-17 16:23:50|65.33|63.53|65.19|63.39|65.38|63.58|65.19|63.39|0
1645115040000|2022-02-17 16:24:00|65.09|63.29|64.9|63.1|65.09|63.29|64.9|63.1|0
1645115050000|2022-02-17 16:24:10|64.8|63|64.8|63|64.99|63.19|64.8|63|0
1645115060000|2022-02-17 16:24:20|64.71|62.91|64.61|62.81|64.71|62.91|64.61|62.81|0
1645115070000|2022-02-17 16:24:30|64.52|62.72|64.42|62.62|64.52|62.72|64.42|62.62|0
1645115080000|2022-02-17 16:24:40|64.33|62.53|64.33|62.53|64.33|62.53|64.23|62.43|0
1645115090000|2022-02-17 16:24:50|64.23|62.43|64.23|62.43|64.42|62.62|64.23|62.43|0
1645115100000|2022-02-17 16:25:00|64.14|62.34|64.42|62.62|64.52|62.72|64.14|62.34|0
1645115110000|2022-02-17 16:25:10|64.33|62.53|64.28|62.48|64.42|62.62|64.28|62.48|0
1645115120000|2022-02-17 16:25:20|64.42|62.62|64.56|62.76|64.56|62.76|64.42|62.62|0
1645115130000|2022-02-17 16:25:30|64.9|63.1|64.66|62.86|64.9|63.1|64.66|62.86|0
1645115140000|2022-02-17 16:25:40|64.61|62.81|64.8|63|64.9|63.1|64.61|62.81|0
1645115150000|2022-02-17 16:25:50|64.9|63.1|64.9|63.1|64.9|63.1|64.9|63.1|0
1645115160000|2022-02-17 16:26:00|65.09|63.29|65.09|63.29|65.23|63.43|65.09|63.29|0
1645115170000|2022-02-17 16:26:10|65.18|63.38|65.47|63.67|65.57|63.77|65.18|63.38|0
1645115180000|2022-02-17 16:26:20|65.18|63.38|65.28|63.48|65.28|63.48|65.18|63.38|0
1645115190000|2022-02-17 16:26:30|65.37|63.57|65.28|63.48|65.42|63.62|65.28|63.48|0
1645115200000|2022-02-17 16:26:40|65.37|63.57|65.56|63.76|65.66|63.86|65.37|63.57|0
1645115210000|2022-02-17 16:26:50|65.47|63.67|65.51|63.71|65.66|63.86|65.37|63.57|0
1645115220000|2022-02-17 16:27:00|65.56|63.76|65.76|63.96|65.76|63.96|65.56|63.76|0
1645115230000|2022-02-17 16:27:10|65.8|64|65.85|64.05|65.85|64.05|65.8|64|0
1645115240000|2022-02-17 16:27:20|65.76|63.96|66.14|64.34|66.14|64.34|65.76|63.96|0
1645115250000|2022-02-17 16:27:30|66.04|64.24|66.19|64.39|66.24|64.44|66.04|64.24|0
1645115260000|2022-02-17 16:27:40|66.24|64.44|66.24|64.44|66.24|64.44|66.14|64.34|0
1645115270000|2022-02-17 16:27:50|66.14|64.34|65.85|64.05|66.14|64.34|65.85|64.05|0
1645115280000|2022-02-17 16:28:00|65.76|63.96|65.95|64.15|65.95|64.15|65.66|63.86|0
1645115290000|2022-02-17 16:28:10|65.85|64.05|65.66|63.86|65.85|64.05|65.66|63.86|0
1645115300000|2022-02-17 16:28:20|65.75|63.95|65.66|63.86|65.75|63.95|65.66|63.86|0
1645115310000|2022-02-17 16:28:30|65.56|63.76|65.66|63.86|65.66|63.86|65.56|63.76|0
1645115320000|2022-02-17 16:28:40|65.56|63.76|65.56|63.76|65.56|63.76|65.37|63.57|0
1645115330000|2022-02-17 16:28:50|65.47|63.67|65.61|63.81|65.61|63.81|65.47|63.67|0
1645115340000|2022-02-17 16:29:00|65.75|63.95|66.04|64.24|66.04|64.24|65.75|63.95|0
1645115350000|2022-02-17 16:29:10|65.95|64.15|66.04|64.24|66.04|64.24|65.75|63.95|0
1645115360000|2022-02-17 16:29:20|66.14|64.34|65.56|63.76|66.14|64.34|65.56|63.76|0
1645115370000|2022-02-17 16:29:30|65.37|63.57|65.18|63.38|65.37|63.57|65.18|63.38|0
1645115390000|2022-02-17 16:29:50|65.27|63.47|65.37|63.57|65.37|63.57|65.27|63.47|0
1645115400000|2022-02-17 16:30:00|65.47|63.67|65.37|63.57|65.47|63.67|65.08|63.28|0
1645115410000|2022-02-17 16:30:10|65.7|63.9|65.42|63.62|65.7|63.9|65.42|63.62|0
1645115420000|2022-02-17 16:30:20|65.37|63.57|65.08|63.28|65.37|63.57|65.08|63.28|0
1645115430000|2022-02-17 16:30:30|65.18|63.38|65.27|63.47|65.27|63.47|65.08|63.28|0
1645115440000|2022-02-17 16:30:40|64.99|63.19|64.89|63.09|64.99|63.19|64.89|63.09|0
1645115450000|2022-02-17 16:30:50|64.99|63.19|64.89|63.09|64.99|63.19|64.89|63.09|0
1645115460000|2022-02-17 16:31:00|64.94|63.14|65.08|63.28|65.08|63.28|64.94|63.14|0
1645115470000|2022-02-17 16:31:10|65.18|63.38|65.18|63.38|65.27|63.47|65.08|63.28|0
1645115480000|2022-02-17 16:31:20|65.08|63.28|64.89|63.09|65.08|63.28|64.8|63|0
1645115490000|2022-02-17 16:31:30|64.99|63.19|65.03|63.23|65.08|63.28|64.99|63.19|0
1645115500000|2022-02-17 16:31:40|65.27|63.47|65.18|63.38|65.27|63.47|65.08|63.28|0
1645115510000|2022-02-17 16:31:50|65.27|63.47|65.18|63.38|65.27|63.47|65.18|63.38|0
1645115520000|2022-02-17 16:32:00|65.27|63.47|65.46|63.66|65.46|63.66|65.27|63.47|0
1645115530000|2022-02-17 16:32:10|65.51|63.71|65.7|63.9|65.7|63.9|65.51|63.71|0
1645115540000|2022-02-17 16:32:20|65.65|63.85|65.56|63.76|65.65|63.85|65.46|63.66|0
1645115550000|2022-02-17 16:32:30|65.37|63.57|65.56|63.76|65.65|63.85|65.37|63.57|0
1645115560000|2022-02-17 16:32:40|65.46|63.66|65.27|63.47|65.46|63.66|65.27|63.47|0
1645115570000|2022-02-17 16:32:50|65.18|63.38|65.37|63.57|65.37|63.57|65.18|63.38|0
1645115580000|2022-02-17 16:33:00|65.08|63.28|65.08|63.28|65.27|63.47|64.98|63.18|0
1645115590000|2022-02-17 16:33:10|64.89|63.09|64.51|62.71|64.89|63.09|64.51|62.71|0
1645115600000|2022-02-17 16:33:20|64.6|62.8|64.6|62.8|64.6|62.8|64.6|62.8|0
1645115610000|2022-02-17 16:33:30|64.51|62.71|64.41|62.61|64.51|62.71|64.41|62.61|0
1645115620000|2022-02-17 16:33:40|64.7|62.9|64.41|62.61|64.7|62.9|64.41|62.61|0
1645115630000|2022-02-17 16:33:50|64.32|62.52|64.41|62.61|64.41|62.61|64.32|62.52|0
1645115640000|2022-02-17 16:34:00|64.32|62.52|64.32|62.52|64.51|62.71|64.32|62.52|0
1645115650000|2022-02-17 16:34:10|64.41|62.61|64.6|62.8|64.7|62.9|64.41|62.61|0
1645115660000|2022-02-17 16:34:20|64.7|62.9|64.79|62.99|64.84|63.04|64.7|62.9|0
1645115670000|2022-02-17 16:34:30|64.7|62.9|64.79|62.99|64.79|62.99|64.7|62.9|0
1645115680000|2022-02-17 16:34:40|64.89|63.09|64.79|62.99|64.89|63.09|64.79|62.99|0
1645115690000|2022-02-17 16:34:50|64.7|62.9|64.6|62.8|64.7|62.9|64.6|62.8|0
1645115700000|2022-02-17 16:35:00|65.17|63.37|65.36|63.56|65.36|63.56|65.17|63.37|0
1645115710000|2022-02-17 16:35:10|65.27|63.47|65.46|63.66|65.46|63.66|65.27|63.47|0
1645115720000|2022-02-17 16:35:20|65.36|63.56|65.46|63.66|65.46|63.66|65.36|63.56|0
1645115730000|2022-02-17 16:35:30|65.55|63.75|65.27|63.47|65.55|63.75|65.27|63.47|0
1645115740000|2022-02-17 16:35:40|65.17|63.37|65.08|63.28|65.27|63.47|65.08|63.28|0
1645115750000|2022-02-17 16:35:50|65.27|63.47|65.08|63.28|65.27|63.47|65.08|63.28|0
1645115760000|2022-02-17 16:36:00|65.17|63.37|65.31|63.51|65.31|63.51|65.17|63.37|0
1645115770000|2022-02-17 16:36:10|65.27|63.47|64.98|63.18|65.27|63.47|64.98|63.18|0
1645115780000|2022-02-17 16:36:20|64.89|63.09|65.08|63.28|65.08|63.28|64.79|62.99|0
1645115790000|2022-02-17 16:36:30|65.17|63.37|65.17|63.37|65.17|63.37|65.03|63.23|0
1645115800000|2022-02-17 16:36:40|64.98|63.18|64.88|63.08|64.98|63.18|64.88|63.08|0
1645115810000|2022-02-17 16:36:50|64.79|62.99|64.79|62.99|64.79|62.99|64.6|62.8|0
1645115820000|2022-02-17 16:37:00|64.69|62.89|64.88|63.08|64.98|63.18|64.69|62.89|0
1645115830000|2022-02-17 16:37:10|64.93|63.13|64.69|62.89|64.93|63.13|64.69|62.89|0
1645115840000|2022-02-17 16:37:20|64.6|62.8|64.6|62.8|64.6|62.8|64.31|62.51|0
1645115850000|2022-02-17 16:37:30|64.69|62.89|64.5|62.7|64.69|62.89|64.5|62.7|0
1645115860000|2022-02-17 16:37:40|64.41|62.61|64.31|62.51|64.41|62.61|64.31|62.51|0
1645115870000|2022-02-17 16:37:50|64.41|62.61|64.41|62.61|64.5|62.7|64.41|62.61|0
1645115880000|2022-02-17 16:38:00|64.5|62.7|64.41|62.61|64.5|62.7|64.41|62.61|0
1645115890000|2022-02-17 16:38:10|64.6|62.8|64.6|62.8|64.6|62.8|64.55|62.75|0
1645115900000|2022-02-17 16:38:20|64.69|62.89|64.41|62.61|64.69|62.89|64.41|62.61|0
1645115910000|2022-02-17 16:38:30|64.45|62.65|64.5|62.7|64.5|62.7|64.41|62.61|0
1645115920000|2022-02-17 16:38:40|64.6|62.8|64.79|62.99|64.79|62.99|64.6|62.8|0
1645115930000|2022-02-17 16:38:50|64.69|62.89|64.6|62.8|64.79|62.99|64.6|62.8|0
1645115940000|2022-02-17 16:39:00|64.36|62.56|63.94|62.14|64.36|62.56|63.84|62.04|0
1645115950000|2022-02-17 16:39:10|63.84|62.04|63.84|62.04|63.84|62.04|63.75|61.95|0
1645115960000|2022-02-17 16:39:20|63.93|62.13|63.75|61.95|63.93|62.13|63.75|61.95|0
1645115970000|2022-02-17 16:39:30|63.56|61.76|63.65|61.85|63.65|61.85|63.56|61.76|0
1645115980000|2022-02-17 16:39:40|63.56|61.76|63.75|61.95|63.75|61.95|63.56|61.76|0
1645115990000|2022-02-17 16:39:50|63.84|62.04|63.84|62.04|63.84|62.04|63.84|62.04|0
1645116000000|2022-02-17 16:40:00|63.93|62.13|63.93|62.13|64.03|62.23|63.93|62.13|0
1645116010000|2022-02-17 16:40:10|63.84|62.04|64.03|62.23|64.03|62.23|63.84|62.04|0
1645116020000|2022-02-17 16:40:20|64.07|62.27|63.93|62.13|64.07|62.27|63.93|62.13|0
1645116030000|2022-02-17 16:40:30|64.12|62.32|64.22|62.42|64.22|62.42|64.12|62.32|0
1645116040000|2022-02-17 16:40:40|64.12|62.32|63.93|62.13|64.12|62.32|63.93|62.13|0
1645116050000|2022-02-17 16:40:50|64.03|62.23|63.93|62.13|64.03|62.23|63.93|62.13|0
1645116060000|2022-02-17 16:41:00|63.84|62.04|64.12|62.32|64.12|62.32|63.84|62.04|0
1645116070000|2022-02-17 16:41:10|63.88|62.08|63.93|62.13|64.03|62.23|63.88|62.08|0
1645116080000|2022-02-17 16:41:20|64.03|62.23|64.12|62.32|64.12|62.32|64.03|62.23|0
1645116090000|2022-02-17 16:41:30|64.03|62.23|64.4|62.6|64.4|62.6|64.03|62.23|0
1645116100000|2022-02-17 16:41:40|64.5|62.7|64.03|62.23|64.5|62.7|64.03|62.23|0
1645116110000|2022-02-17 16:41:50|63.93|62.13|64.03|62.23|64.03|62.23|63.74|61.94|0
1645116120000|2022-02-17 16:42:00|64.17|62.37|64.12|62.32|64.21|62.41|64.12|62.32|0
1645116130000|2022-02-17 16:42:10|64.17|62.37|64.4|62.6|64.4|62.6|64.17|62.37|0
1645116140000|2022-02-17 16:42:20|64.35|62.55|64.35|62.55|64.35|62.55|64.35|62.55|0
1645116150000|2022-02-17 16:42:30|64.4|62.6|64.03|62.23|64.4|62.6|64.03|62.23|0
1645116160000|2022-02-17 16:42:40|63.88|62.08|64.03|62.23|64.03|62.23|63.88|62.08|0
1645116170000|2022-02-17 16:42:50|64.21|62.41|64.12|62.32|64.21|62.41|64.12|62.32|0
1645116180000|2022-02-17 16:43:00|64.03|62.23|64.59|62.79|64.59|62.79|64.03|62.23|0
1645116190000|2022-02-17 16:43:10|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|0
1645116200000|2022-02-17 16:43:20|64.54|62.74|64.69|62.89|64.78|62.98|64.54|62.74|0
1645116210000|2022-02-17 16:43:30|64.78|62.98|64.69|62.89|64.78|62.98|64.69|62.89|0
1645116220000|2022-02-17 16:43:40|64.59|62.79|64.69|62.89|64.73|62.93|64.59|62.79|0
1645116230000|2022-02-17 16:43:50|64.78|62.98|64.59|62.79|64.78|62.98|64.5|62.7|0
1645116240000|2022-02-17 16:44:00|64.69|62.89|64.78|62.98|64.88|63.08|64.69|62.89|0
1645116250000|2022-02-17 16:44:10|64.69|62.89|64.69|62.89|64.78|62.98|64.69|62.89|0
1645116260000|2022-02-17 16:44:20|64.78|62.98|65.07|63.27|65.07|63.27|64.78|62.98|0
1645116270000|2022-02-17 16:44:30|64.97|63.17|64.88|63.08|64.97|63.17|64.78|62.98|0
1645116280000|2022-02-17 16:44:40|64.69|62.89|64.59|62.79|64.69|62.89|64.59|62.79|0
1645116290000|2022-02-17 16:44:50|64.54|62.74|64.5|62.7|64.59|62.79|64.5|62.7|0
1645116300000|2022-02-17 16:45:00|64.31|62.51|64.16|62.36|64.31|62.51|64.16|62.36|0
1645116310000|2022-02-17 16:45:10|64.02|62.22|64.31|62.51|64.31|62.51|64.02|62.22|0
1645116320000|2022-02-17 16:45:20|64.12|62.32|64.12|62.32|64.21|62.41|64.12|62.32|0
1645116330000|2022-02-17 16:45:30|64.07|62.27|64.21|62.41|64.21|62.41|64.07|62.27|0
1645116340000|2022-02-17 16:45:40|64.31|62.51|64.31|62.51|64.31|62.51|64.12|62.32|0
1645116350000|2022-02-17 16:45:50|64.4|62.6|64.4|62.6|64.4|62.6|64.4|62.6|0
1645116360000|2022-02-17 16:46:00|64.54|62.74|64.49|62.69|64.59|62.79|64.49|62.69|0
1645116370000|2022-02-17 16:46:10|64.59|62.79|64.68|62.88|64.68|62.88|64.59|62.79|0
1645116380000|2022-02-17 16:46:20|64.78|62.98|64.78|62.98|64.87|63.07|64.78|62.98|0
1645116390000|2022-02-17 16:46:30|64.87|63.07|65.16|63.36|65.16|63.36|64.87|63.07|0
1645116400000|2022-02-17 16:46:40|65.25|63.45|65.45|63.65|65.45|63.65|65.25|63.45|0
1645116410000|2022-02-17 16:46:50|65.35|63.55|65.45|63.65|65.45|63.65|65.35|63.55|0
1645116420000|2022-02-17 16:47:00|65.25|63.45|65.16|63.36|65.25|63.45|65.06|63.26|0
1645116430000|2022-02-17 16:47:10|65.35|63.55|65.35|63.55|65.35|63.55|65.25|63.45|0
1645116440000|2022-02-17 16:47:20|65.25|63.45|65.35|63.55|65.35|63.55|65.25|63.45|0
1645116450000|2022-02-17 16:47:30|65.54|63.74|65.73|63.93|65.73|63.93|65.54|63.74|0
1645116460000|2022-02-17 16:47:40|65.64|63.84|65.54|63.74|65.64|63.84|65.44|63.64|0
1645116470000|2022-02-17 16:47:50|65.44|63.64|65.59|63.79|65.59|63.79|65.35|63.55|0
1645116480000|2022-02-17 16:48:00|65.83|64.03|65.83|64.03|65.83|64.03|65.73|63.93|0
1645116490000|2022-02-17 16:48:10|65.73|63.93|65.73|63.93|65.92|64.12|65.73|63.93|0
1645116500000|2022-02-17 16:48:20|65.54|63.74|65.64|63.84|65.64|63.84|65.54|63.74|0
1645116510000|2022-02-17 16:48:30|65.54|63.74|65.35|63.55|65.54|63.74|65.25|63.45|0
1645116520000|2022-02-17 16:48:40|65.49|63.69|65.54|63.74|65.54|63.74|65.49|63.69|0
1645116530000|2022-02-17 16:48:50|65.64|63.84|66.31|64.51|66.31|64.51|65.64|63.84|0
1645116540000|2022-02-17 16:49:00|66.6|64.8|67.08|65.28|67.08|65.28|66.6|64.8|0
1645116550000|2022-02-17 16:49:10|67.38|65.58|67.67|65.87|67.67|65.87|67.38|65.58|0
1645116560000|2022-02-17 16:49:20|67.52|65.72|67.08|65.28|67.52|65.72|67.08|65.28|0
1645116570000|2022-02-17 16:49:30|67.28|65.48|67.28|65.48|67.38|65.58|67.28|65.48|0
1645116580000|2022-02-17 16:49:40|67.57|65.77|67.47|65.67|67.77|65.97|67.47|65.67|0
1645116590000|2022-02-17 16:49:50|67.57|65.77|67.87|66.07|67.87|66.07|67.57|65.77|0
1645116600000|2022-02-17 16:50:00|67.67|65.87|67.38|65.58|67.67|65.87|67.28|65.48|0
1645116610000|2022-02-17 16:50:10|67.47|65.67|67.28|65.48|67.47|65.67|67.18|65.38|0
1645116620000|2022-02-17 16:50:20|67.18|65.38|67.28|65.48|67.38|65.58|67.18|65.38|0
1645116630000|2022-02-17 16:50:30|67.47|65.67|67.38|65.58|67.67|65.87|67.38|65.58|0
1645116640000|2022-02-17 16:50:40|67.47|65.67|67.28|65.48|67.47|65.67|67.28|65.48|0
1645116650000|2022-02-17 16:50:50|67.32|65.52|67.32|65.52|67.32|65.52|67.32|65.52|0
1645116660000|2022-02-17 16:51:00|67.38|65.58|67.28|65.48|67.38|65.58|67.18|65.38|0
1645116670000|2022-02-17 16:51:10|67.38|65.58|67.18|65.38|67.38|65.58|67.08|65.28|0
1645116680000|2022-02-17 16:51:20|67.08|65.28|67.08|65.28|67.08|65.28|66.98|65.18|0
1645116690000|2022-02-17 16:51:30|66.98|65.18|66.89|65.09|66.98|65.18|66.89|65.09|0
1645116700000|2022-02-17 16:51:40|66.98|65.18|66.84|65.04|66.98|65.18|66.69|64.89|0
1645116710000|2022-02-17 16:51:50|66.89|65.09|66.89|65.09|66.89|65.09|66.79|64.99|0
1645116720000|2022-02-17 16:52:00|66.6|64.8|66.89|65.09|66.89|65.09|66.6|64.8|0
1645116730000|2022-02-17 16:52:10|66.69|64.89|66.6|64.8|66.69|64.89|66.6|64.8|0
1645116750000|2022-02-17 16:52:30|66.5|64.7|66.5|64.7|66.5|64.7|66.4|64.6|0
1645116760000|2022-02-17 16:52:40|66.4|64.6|66.59|64.79|66.59|64.79|66.3|64.5|0
1645116770000|2022-02-17 16:52:50|66.5|64.7|66.4|64.6|66.5|64.7|66.3|64.5|0
1645116780000|2022-02-17 16:53:00|66.3|64.5|66.3|64.5|66.3|64.5|66.21|64.41|0
1645116790000|2022-02-17 16:53:10|66.21|64.41|66.5|64.7|66.5|64.7|66.21|64.41|0
1645116800000|2022-02-17 16:53:20|66.59|64.79|66.21|64.41|66.59|64.79|66.21|64.41|0
1645116810000|2022-02-17 16:53:30|66.3|64.5|66.3|64.5|66.4|64.6|66.3|64.5|0
1645116820000|2022-02-17 16:53:40|66.4|64.6|66.11|64.31|66.4|64.6|66.11|64.31|0
1645116830000|2022-02-17 16:53:50|66.01|64.21|66.01|64.21|66.01|64.21|65.92|64.12|0
1645116840000|2022-02-17 16:54:00|66.11|64.31|65.92|64.12|66.11|64.31|65.92|64.12|0
1645116850000|2022-02-17 16:54:10|66.21|64.41|66.21|64.41|66.3|64.5|66.21|64.41|0
1645116860000|2022-02-17 16:54:20|66.3|64.5|66.21|64.41|66.3|64.5|66.21|64.41|0
1645116870000|2022-02-17 16:54:30|66.16|64.36|65.92|64.12|66.16|64.36|65.92|64.12|0
1645116880000|2022-02-17 16:54:40|65.82|64.02|66.01|64.21|66.01|64.21|65.72|63.92|0
1645116890000|2022-02-17 16:54:50|65.92|64.12|65.72|63.92|65.92|64.12|65.72|63.92|0
1645116900000|2022-02-17 16:55:00|65.92|64.12|65.92|64.12|65.92|64.12|65.92|64.12|0
1645116910000|2022-02-17 16:55:10|66.06|64.26|65.92|64.12|66.06|64.26|65.92|64.12|0
1645116920000|2022-02-17 16:55:20|66.01|64.21|65.92|64.12|66.01|64.21|65.92|64.12|0
1645116930000|2022-02-17 16:55:30|66.11|64.31|66.11|64.31|66.11|64.31|66.01|64.21|0
1645116940000|2022-02-17 16:55:40|66.15|64.35|66.01|64.21|66.15|64.35|66.01|64.21|0
1645116950000|2022-02-17 16:55:50|66.11|64.31|66.01|64.21|66.11|64.31|66.01|64.21|0
1645116960000|2022-02-17 16:56:00|66.11|64.31|66.2|64.4|66.3|64.5|66.11|64.31|0
1645116970000|2022-02-17 16:56:10|66.01|64.21|66.11|64.31|66.11|64.31|66.01|64.21|0
1645116980000|2022-02-17 16:56:20|66.01|64.21|65.91|64.11|66.01|64.21|65.91|64.11|0
1645116990000|2022-02-17 16:56:30|66.01|64.21|66.11|64.31|66.11|64.31|66.01|64.21|0
1645117000000|2022-02-17 16:56:40|66.06|64.26|65.96|64.16|66.06|64.26|65.96|64.16|0
1645117010000|2022-02-17 16:56:50|66.11|64.31|65.82|64.02|66.11|64.31|65.82|64.02|0
1645117020000|2022-02-17 16:57:00|65.91|64.11|65.72|63.92|65.91|64.11|65.72|63.92|0
1645117030000|2022-02-17 16:57:10|65.53|63.73|65.43|63.63|65.53|63.73|65.43|63.63|0
1645117040000|2022-02-17 16:57:20|65.53|63.73|65.24|63.44|65.53|63.73|65.24|63.44|0
1645117050000|2022-02-17 16:57:30|65.15|63.35|65.05|63.25|65.34|63.54|64.86|63.06|0
1645117060000|2022-02-17 16:57:40|65.24|63.44|65.05|63.25|65.24|63.44|65.05|63.25|0
1645117070000|2022-02-17 16:57:50|65.15|63.35|65.15|63.35|65.24|63.44|65.15|63.35|0
1645117080000|2022-02-17 16:58:00|65.05|63.25|64.96|63.16|65.05|63.25|64.86|63.06|0
1645117090000|2022-02-17 16:58:10|64.86|63.06|64.67|62.87|64.86|63.06|64.67|62.87|0
1645117100000|2022-02-17 16:58:20|64.77|62.97|64.67|62.87|64.77|62.97|64.67|62.87|0
1645117110000|2022-02-17 16:58:30|64.57|62.77|64.57|62.77|64.57|62.77|64.48|62.68|0
1645117120000|2022-02-17 16:58:40|64.67|62.87|64.86|63.06|64.86|63.06|64.57|62.77|0
1645117130000|2022-02-17 16:58:50|64.95|63.15|64.95|63.15|65.05|63.25|64.86|63.06|0
1645117140000|2022-02-17 16:59:00|64.86|63.06|65.15|63.35|65.15|63.35|64.86|63.06|0
1645117150000|2022-02-17 16:59:10|65.24|63.44|65.05|63.25|65.34|63.54|65.05|63.25|0
1645117160000|2022-02-17 16:59:20|65.15|63.35|64.67|62.87|65.15|63.35|64.67|62.87|0
1645117170000|2022-02-17 16:59:30|64.29|62.49|64.29|62.49|64.38|62.58|64.29|62.49|0
1645117180000|2022-02-17 16:59:40|64.48|62.68|64.29|62.49|64.48|62.68|64.29|62.49|0
1645117190000|2022-02-17 16:59:50|64.38|62.58|64.57|62.77|64.57|62.77|64.38|62.58|0
1645117200000|2022-02-17 17:00:00|64.48|62.68|64.57|62.77|64.57|62.77|64.48|62.68|0
1645117210000|2022-02-17 17:00:10|64.86|63.06|64.67|62.87|64.86|63.06|64.67|62.87|0
1645117220000|2022-02-17 17:00:20|64.57|62.77|64.38|62.58|64.57|62.77|64.38|62.58|0
1645117230000|2022-02-17 17:00:30|64.19|62.39|64.1|62.3|64.29|62.49|64.1|62.3|0
1645117240000|2022-02-17 17:00:40|64.14|62.34|64.1|62.3|64.19|62.39|64.1|62.3|0
1645117250000|2022-02-17 17:00:50|64|62.2|63.53|61.73|64|62.2|63.35|61.55|0
1645117260000|2022-02-17 17:01:00|63.86|62.06|63.72|61.92|64|62.2|63.72|61.92|0
1645117270000|2022-02-17 17:01:10|63.63|61.83|63.82|62.02|63.82|62.02|63.63|61.83|0
1645117280000|2022-02-17 17:01:20|63.91|62.11|63.91|62.11|64|62.2|63.91|62.11|0
1645117290000|2022-02-17 17:01:30|64|62.2|64.1|62.3|64.1|62.3|64|62.2|0
1645117300000|2022-02-17 17:01:40|64.29|62.49|64.57|62.77|64.57|62.77|64.29|62.49|0
1645117310000|2022-02-17 17:01:50|64.48|62.68|64.29|62.49|64.48|62.68|64.29|62.49|0
1645117320000|2022-02-17 17:02:00|64.38|62.58|64.76|62.96|64.76|62.96|64.38|62.58|0
1645117330000|2022-02-17 17:02:10|64.9|63.1|64.95|63.15|64.95|63.15|64.76|62.96|0
1645117340000|2022-02-17 17:02:20|64.86|63.06|64.86|63.06|64.95|63.15|64.86|63.06|0
1645117350000|2022-02-17 17:02:30|64.76|62.96|65.33|63.53|65.33|63.53|64.76|62.96|0
1645117360000|2022-02-17 17:02:40|65.43|63.63|65.24|63.44|65.43|63.63|65.24|63.44|0
1645117370000|2022-02-17 17:02:50|64.86|63.06|65.14|63.34|65.14|63.34|64.86|63.06|0
1645117380000|2022-02-17 17:03:00|65.24|63.44|64.95|63.15|65.33|63.53|64.95|63.15|0
1645117390000|2022-02-17 17:03:10|65.05|63.25|65.33|63.53|65.33|63.53|65.05|63.25|0
1645117400000|2022-02-17 17:03:20|65.24|63.44|65.14|63.34|65.24|63.44|65.04|63.24|0
1645117410000|2022-02-17 17:03:30|65.24|63.44|65.14|63.34|65.33|63.53|65.14|63.34|0
1645117420000|2022-02-17 17:03:40|65.04|63.24|64.85|63.05|65.04|63.24|64.85|63.05|0
1645117430000|2022-02-17 17:03:50|65.04|63.24|64.95|63.15|65.04|63.24|64.95|63.15|0
1645117440000|2022-02-17 17:04:00|65.04|63.24|65.04|63.24|65.14|63.34|65.04|63.24|0
1645117450000|2022-02-17 17:04:10|65.23|63.43|65.23|63.43|65.33|63.53|65.23|63.43|0
1645117460000|2022-02-17 17:04:20|65.33|63.53|65.43|63.63|65.43|63.63|65.33|63.53|0
1645117470000|2022-02-17 17:04:30|65.52|63.72|65.52|63.72|65.62|63.82|65.52|63.72|0
1645117480000|2022-02-17 17:04:40|65.43|63.63|65.52|63.72|65.52|63.72|65.43|63.63|0
1645117490000|2022-02-17 17:04:50|65.43|63.63|65.47|63.67|65.52|63.72|65.43|63.63|0
1645117500000|2022-02-17 17:05:00|65.62|63.82|65.62|63.82|65.62|63.82|65.52|63.72|0
1645117510000|2022-02-17 17:05:10|65.52|63.72|65.62|63.82|65.62|63.82|65.52|63.72|0
1645117520000|2022-02-17 17:05:20|65.52|63.72|65.71|63.91|65.71|63.91|65.52|63.72|0
1645117530000|2022-02-17 17:05:30|65.81|64.01|65.95|64.15|65.95|64.15|65.81|64.01|0
1645117540000|2022-02-17 17:05:40|66|64.2|66|64.2|66|64.2|65.9|64.1|0
1645117550000|2022-02-17 17:05:50|66.1|64.3|66|64.2|66.1|64.3|65.9|64.1|0
1645117560000|2022-02-17 17:06:00|65.81|64.01|65.9|64.1|65.9|64.1|65.81|64.01|0
1645117570000|2022-02-17 17:06:10|66|64.2|66.14|64.34|66.19|64.39|66|64.2|0
1645117580000|2022-02-17 17:06:20|66.1|64.3|66|64.2|66.1|64.3|66|64.2|0
1645117590000|2022-02-17 17:06:30|65.9|64.1|65.9|64.1|66|64.2|65.9|64.1|0
1645117600000|2022-02-17 17:06:40|65.71|63.91|65.52|63.72|65.71|63.91|65.52|63.72|0
1645117610000|2022-02-17 17:06:50|65.47|63.67|65.33|63.53|65.61|63.81|65.33|63.53|0
1645117620000|2022-02-17 17:07:00|65.14|63.34|65.14|63.34|65.14|63.34|65.09|63.29|0
1645117630000|2022-02-17 17:07:10|65.04|63.24|64.95|63.15|65.04|63.24|64.95|63.15|0
1645117640000|2022-02-17 17:07:20|64.85|63.05|64.85|63.05|64.85|63.05|64.85|63.05|0
1645117650000|2022-02-17 17:07:30|64.75|62.95|64.8|63|64.8|63|64.75|62.95|0
1645117660000|2022-02-17 17:07:40|64.75|62.95|64.75|62.95|64.75|62.95|64.56|62.76|0
1645117670000|2022-02-17 17:07:50|64.56|62.76|64.56|62.76|64.56|62.76|64.56|62.76|0
1645117680000|2022-02-17 17:08:00|64.37|62.57|64.28|62.48|64.37|62.57|64.28|62.48|0
1645117690000|2022-02-17 17:08:10|64.47|62.67|64.47|62.67|64.56|62.76|64.47|62.67|0
1645117700000|2022-02-17 17:08:20|64.28|62.48|64.28|62.48|64.28|62.48|64.09|62.29|0
1645117710000|2022-02-17 17:08:30|64.18|62.38|64.09|62.29|64.18|62.38|64|62.2|0
1645117720000|2022-02-17 17:08:40|64|62.2|64.09|62.29|64.09|62.29|64|62.2|0
1645117730000|2022-02-17 17:08:50|63.81|62.01|63.9|62.1|64|62.2|63.81|62.01|0
1645117740000|2022-02-17 17:09:00|63.81|62.01|63.81|62.01|63.81|62.01|63.81|62.01|0
1645117750000|2022-02-17 17:09:10|63.9|62.1|63.48|61.68|63.9|62.1|63.48|61.68|0
1645117760000|2022-02-17 17:09:20|63.52|61.72|63.71|61.91|63.71|61.91|63.52|61.72|0
1645117770000|2022-02-17 17:09:30|63.81|62.01|63.81|62.01|63.81|62.01|63.71|61.91|0
1645117780000|2022-02-17 17:09:40|63.9|62.1|63.9|62.1|63.9|62.1|63.81|62.01|0
1645117790000|2022-02-17 17:09:50|63.81|62.01|63.81|62.01|63.81|62.01|63.81|62.01|0
1645117800000|2022-02-17 17:10:00|63.99|62.19|63.48|61.68|63.99|62.19|63.48|61.68|0
1645117810000|2022-02-17 17:10:10|63.34|61.54|63.24|61.44|63.43|61.63|63.24|61.44|0
1645117820000|2022-02-17 17:10:20|63.34|61.54|63.43|61.63|63.43|61.63|63.34|61.54|0
1645117830000|2022-02-17 17:10:30|63.71|61.91|63.71|61.91|63.81|62.01|63.71|61.91|0
1645117840000|2022-02-17 17:10:40|63.62|61.82|63.81|62.01|63.81|62.01|63.62|61.82|0
1645117850000|2022-02-17 17:10:50|63.71|61.91|63.71|61.91|63.71|61.91|63.62|61.82|0
1645117860000|2022-02-17 17:11:00|63.9|62.1|63.62|61.82|63.9|62.1|63.62|61.82|0
1645117870000|2022-02-17 17:11:10|63.99|62.19|63.8|62|63.99|62.19|63.8|62|0
1645117880000|2022-02-17 17:11:20|63.71|61.91|63.43|61.63|63.8|62|63.43|61.63|0
1645117890000|2022-02-17 17:11:30|63.34|61.54|63.24|61.44|63.34|61.54|63.15|61.35|0
1645117900000|2022-02-17 17:11:40|63.15|61.35|63.33|61.53|63.33|61.53|63.15|61.35|0
1645117910000|2022-02-17 17:11:50|63.43|61.63|63.33|61.53|63.52|61.72|63.33|61.53|0
1645117920000|2022-02-17 17:12:00|63.24|61.44|62.87|61.07|63.24|61.44|62.87|61.07|0
1645117930000|2022-02-17 17:12:10|62.77|60.97|62.87|61.07|62.87|61.07|62.68|60.88|0
1645117940000|2022-02-17 17:12:20|62.77|60.97|62.87|61.07|62.87|61.07|62.77|60.97|0
1645117950000|2022-02-17 17:12:30|62.91|61.11|63.15|61.35|63.15|61.35|62.91|61.11|0
1645117960000|2022-02-17 17:12:40|63.24|61.44|63.33|61.53|63.33|61.53|63.24|61.44|0
1645117970000|2022-02-17 17:12:50|63.24|61.44|63.43|61.63|63.43|61.63|63.24|61.44|0
1645117980000|2022-02-17 17:13:00|63.52|61.72|63.71|61.91|63.71|61.91|63.52|61.72|0
1645117990000|2022-02-17 17:13:10|63.61|61.81|63.8|62|63.8|62|63.61|61.81|0
1645118000000|2022-02-17 17:13:20|63.9|62.1|63.8|62|63.9|62.1|63.8|62|0
1645118010000|2022-02-17 17:13:30|63.71|61.91|63.71|61.91|63.9|62.1|63.71|61.91|0
1645118020000|2022-02-17 17:13:40|63.9|62.1|64.08|62.28|64.08|62.28|63.9|62.1|0
1645118030000|2022-02-17 17:13:50|64.18|62.38|64.08|62.28|64.18|62.38|64.04|62.24|0
1645118040000|2022-02-17 17:14:00|64.04|62.24|64.27|62.47|64.27|62.47|64.04|62.24|0
1645118050000|2022-02-17 17:14:10|64.18|62.38|64.27|62.47|64.27|62.47|64.18|62.38|0
1645118060000|2022-02-17 17:14:20|64.18|62.38|64.08|62.28|64.18|62.38|64.08|62.28|0
1645118070000|2022-02-17 17:14:30|64.18|62.38|64.08|62.28|64.18|62.38|64.03|62.23|0
1645118080000|2022-02-17 17:14:40|64.03|62.23|64.03|62.23|64.08|62.28|64.03|62.23|0
1645118090000|2022-02-17 17:14:50|64.08|62.28|64.08|62.28|64.18|62.38|64.08|62.28|0
1645118100000|2022-02-17 17:15:00|63.99|62.19|63.85|62.05|63.99|62.19|63.8|62|0
1645118110000|2022-02-17 17:15:10|64.13|62.33|64.27|62.47|64.37|62.57|64.13|62.33|0
1645118120000|2022-02-17 17:15:20|64.18|62.38|64.27|62.47|64.27|62.47|64.08|62.28|0
1645118130000|2022-02-17 17:15:30|64.18|62.38|64.27|62.47|64.27|62.47|64.18|62.38|0
1645118140000|2022-02-17 17:15:40|64.18|62.38|64.27|62.47|64.27|62.47|64.18|62.38|0
1645118150000|2022-02-17 17:15:50|63.99|62.19|63.89|62.09|63.99|62.19|63.89|62.09|0
1645118160000|2022-02-17 17:16:00|63.8|62|63.89|62.09|64.08|62.28|63.8|62|0
1645118170000|2022-02-17 17:16:10|63.99|62.19|63.89|62.09|63.99|62.19|63.89|62.09|0
1645118180000|2022-02-17 17:16:20|63.99|62.19|64.08|62.28|64.27|62.47|63.99|62.19|0
1645118190000|2022-02-17 17:16:30|64.46|62.66|64.46|62.66|64.46|62.66|64.36|62.56|0
1645118200000|2022-02-17 17:16:40|64.36|62.56|64.46|62.66|64.55|62.75|64.36|62.56|0
1645118210000|2022-02-17 17:16:50|64.36|62.56|64.36|62.56|64.36|62.56|64.27|62.47|0
1645118220000|2022-02-17 17:17:00|64.46|62.66|64.55|62.75|64.55|62.75|64.27|62.47|0
1645118230000|2022-02-17 17:17:10|64.36|62.56|64.36|62.56|64.46|62.66|64.36|62.56|0
1645118240000|2022-02-17 17:17:20|64.46|62.66|64.36|62.56|64.55|62.75|64.36|62.56|0
1645118250000|2022-02-17 17:17:30|64.46|62.66|64.55|62.75|64.55|62.75|64.46|62.66|0
1645118260000|2022-02-17 17:17:40|64.46|62.66|64.55|62.75|64.55|62.75|64.46|62.66|0
1645118270000|2022-02-17 17:17:50|64.46|62.66|64.46|62.66|64.46|62.66|64.46|62.66|0
1645118280000|2022-02-17 17:18:00|64.36|62.56|64.36|62.56|64.36|62.56|64.27|62.47|0
1645118290000|2022-02-17 17:18:10|64.46|62.66|64.36|62.56|64.46|62.66|64.17|62.37|0
1645118300000|2022-02-17 17:18:20|64.17|62.37|64.27|62.47|64.27|62.47|64.17|62.37|0
1645118310000|2022-02-17 17:18:30|64.31|62.51|64.46|62.66|64.65|62.85|64.31|62.51|0
1645118320000|2022-02-17 17:18:40|64.36|62.56|64.27|62.47|64.36|62.56|64.27|62.47|0
1645118330000|2022-02-17 17:18:50|64.36|62.56|64.46|62.66|64.46|62.66|64.36|62.56|0
1645118340000|2022-02-17 17:19:00|64.36|62.56|64.17|62.37|64.36|62.56|64.17|62.37|0
1645118350000|2022-02-17 17:19:10|64.03|62.23|64.12|62.32|64.17|62.37|64.03|62.23|0
1645118360000|2022-02-17 17:19:20|64.03|62.23|64.03|62.23|64.12|62.32|64.03|62.23|0
1645118370000|2022-02-17 17:19:30|64.08|62.28|64.08|62.28|64.17|62.37|64.08|62.28|0
1645118380000|2022-02-17 17:19:40|64.17|62.37|64.27|62.47|64.27|62.47|64.17|62.37|0
1645118390000|2022-02-17 17:19:50|64.31|62.51|64.36|62.56|64.36|62.56|64.31|62.51|0
1645118400000|2022-02-17 17:20:00|64.46|62.66|64.46|62.66|64.5|62.7|64.46|62.66|0
1645118410000|2022-02-17 17:20:10|64.27|62.47|64.31|62.51|64.31|62.51|64.17|62.37|0
1645118420000|2022-02-17 17:20:20|64.27|62.47|64.36|62.56|64.36|62.56|64.27|62.47|0
1645118430000|2022-02-17 17:20:30|64.46|62.66|64.64|62.84|64.64|62.84|64.46|62.66|0
1645118440000|2022-02-17 17:20:40|64.55|62.75|64.64|62.84|64.74|62.94|64.55|62.75|0
1645118450000|2022-02-17 17:20:50|64.55|62.75|64.55|62.75|64.64|62.84|64.55|62.75|0
1645118460000|2022-02-17 17:21:00|64.64|62.84|64.93|63.13|64.93|63.13|64.64|62.84|0
1645118470000|2022-02-17 17:21:10|64.98|63.18|64.93|63.13|65.02|63.22|64.93|63.13|0
1645118480000|2022-02-17 17:21:20|64.97|63.17|65.02|63.22|65.12|63.32|64.97|63.17|0
1645118490000|2022-02-17 17:21:30|65.12|63.32|65.22|63.42|65.22|63.42|65.12|63.32|0
1645118500000|2022-02-17 17:21:40|65.21|63.41|65.21|63.41|65.31|63.51|65.21|63.41|0
1645118510000|2022-02-17 17:21:50|65.31|63.51|65.21|63.41|65.31|63.51|65.12|63.32|0
1645118520000|2022-02-17 17:22:00|65.31|63.51|65.02|63.22|65.31|63.51|65.02|63.22|0
1645118530000|2022-02-17 17:22:10|65.07|63.27|65.02|63.22|65.12|63.32|65.02|63.22|0
1645118540000|2022-02-17 17:22:20|65.12|63.32|65.12|63.32|65.12|63.32|65.12|63.32|0
1645118550000|2022-02-17 17:22:30|65.02|63.22|65.16|63.36|65.16|63.36|65.02|63.22|0
1645118560000|2022-02-17 17:22:40|65.12|63.32|65.31|63.51|65.31|63.51|65.12|63.32|0
1645118570000|2022-02-17 17:22:50|65.4|63.6|65.6|63.8|65.6|63.8|65.4|63.6|0
1645118580000|2022-02-17 17:23:00|65.5|63.7|65.5|63.7|65.5|63.7|65.5|63.7|0
1645118590000|2022-02-17 17:23:10|65.6|63.8|65.69|63.89|65.69|63.89|65.5|63.7|0
1645118600000|2022-02-17 17:23:20|65.6|63.8|65.4|63.6|65.6|63.8|65.4|63.6|0
1645118620000|2022-02-17 17:23:40|65.31|63.51|65.21|63.41|65.31|63.51|65.21|63.41|0
1645118630000|2022-02-17 17:23:50|65.31|63.51|65.35|63.55|65.35|63.55|65.31|63.51|0
1645118640000|2022-02-17 17:24:00|65.31|63.51|65.4|63.6|65.4|63.6|65.21|63.41|0
1645118650000|2022-02-17 17:24:10|65.31|63.51|65.4|63.6|65.4|63.6|65.31|63.51|0
1645118660000|2022-02-17 17:24:20|65.59|63.79|65.5|63.7|65.59|63.79|65.5|63.7|0
1645118670000|2022-02-17 17:24:30|65.64|63.84|65.69|63.89|65.69|63.89|65.59|63.79|0
1645118680000|2022-02-17 17:24:40|65.79|63.99|65.69|63.89|65.79|63.99|65.69|63.89|0
1645118690000|2022-02-17 17:24:50|65.5|63.7|65.31|63.51|65.5|63.7|65.31|63.51|0
1645118700000|2022-02-17 17:25:00|65.26|63.46|65.59|63.79|65.59|63.79|65.26|63.46|0
1645118710000|2022-02-17 17:25:10|65.69|63.89|65.5|63.7|65.69|63.89|65.5|63.7|0
1645118720000|2022-02-17 17:25:20|65.59|63.79|65.45|63.65|65.59|63.79|65.45|63.65|0
1645118730000|2022-02-17 17:25:30|65.59|63.79|65.59|63.79|65.59|63.79|65.5|63.7|0
1645118740000|2022-02-17 17:25:40|65.54|63.74|65.54|63.74|65.54|63.74|65.54|63.74|0
1645118750000|2022-02-17 17:25:50|65.5|63.7|65.5|63.7|65.59|63.79|65.5|63.7|0
1645118760000|2022-02-17 17:26:00|65.54|63.74|65.5|63.7|65.54|63.74|65.4|63.6|0
1645118770000|2022-02-17 17:26:10|65.59|63.79|65.78|63.98|65.78|63.98|65.59|63.79|0
1645118780000|2022-02-17 17:26:20|65.69|63.89|65.78|63.98|65.88|64.08|65.69|63.89|0
1645118790000|2022-02-17 17:26:30|65.88|64.08|65.78|63.98|65.88|64.08|65.78|63.98|0
1645118800000|2022-02-17 17:26:40|65.69|63.89|65.69|63.89|65.69|63.89|65.69|63.89|0
1645118810000|2022-02-17 17:26:50|65.78|63.98|65.4|63.6|65.78|63.98|65.3|63.5|0
1645118820000|2022-02-17 17:27:00|65.3|63.5|65.5|63.7|65.59|63.79|65.3|63.5|0
1645118830000|2022-02-17 17:27:10|65.4|63.6|65.21|63.41|65.4|63.6|65.11|63.31|0
1645118840000|2022-02-17 17:27:20|65.11|63.31|65.11|63.31|65.21|63.41|65.02|63.22|0
1645118850000|2022-02-17 17:27:30|65.02|63.22|65.21|63.41|65.21|63.41|65.02|63.22|0
1645118860000|2022-02-17 17:27:40|65.11|63.31|65.21|63.41|65.21|63.41|65.11|63.31|0
1645118870000|2022-02-17 17:27:50|65.3|63.5|65.3|63.5|65.4|63.6|65.3|63.5|0
1645118880000|2022-02-17 17:28:00|65.49|63.69|65.49|63.69|65.59|63.79|65.49|63.69|0
1645118890000|2022-02-17 17:28:10|65.3|63.5|65.49|63.69|65.49|63.69|65.3|63.5|0
1645118900000|2022-02-17 17:28:20|65.4|63.6|65.49|63.69|65.59|63.79|65.4|63.6|0
1645118910000|2022-02-17 17:28:30|65.4|63.6|65.3|63.5|65.49|63.69|65.3|63.5|0
1645118920000|2022-02-17 17:28:40|65.4|63.6|65.3|63.5|65.4|63.6|65.3|63.5|0
1645118930000|2022-02-17 17:28:50|65.4|63.6|65.4|63.6|65.4|63.6|65.3|63.5|0
1645118940000|2022-02-17 17:29:00|65.3|63.5|65.69|63.89|65.69|63.89|65.3|63.5|0
1645118950000|2022-02-17 17:29:10|65.59|63.79|65.49|63.69|65.59|63.79|65.4|63.6|0
1645118960000|2022-02-17 17:29:20|65.59|63.79|65.59|63.79|65.59|63.79|65.49|63.69|0
1645118970000|2022-02-17 17:29:30|65.49|63.69|65.49|63.69|65.49|63.69|65.49|63.69|0
1645118980000|2022-02-17 17:29:40|65.4|63.6|65.44|63.64|65.44|63.64|65.4|63.6|0
1645118990000|2022-02-17 17:29:50|65.4|63.6|65.21|63.41|65.4|63.6|65.21|63.41|0
1645119000000|2022-02-17 17:30:00|65.11|63.31|65.01|63.21|65.11|63.31|64.97|63.17|0
1645119010000|2022-02-17 17:30:10|65.11|63.31|65.06|63.26|65.21|63.41|65.06|63.26|0
1645119020000|2022-02-17 17:30:20|65.01|63.21|65.01|63.21|65.01|63.21|64.92|63.12|0
1645119030000|2022-02-17 17:30:30|65.06|63.26|65.01|63.21|65.06|63.26|65.01|63.21|0
1645119040000|2022-02-17 17:30:40|64.87|63.07|65.01|63.21|65.01|63.21|64.87|63.07|0
1645119050000|2022-02-17 17:30:50|64.92|63.12|65.11|63.31|65.11|63.31|64.92|63.12|0
1645119060000|2022-02-17 17:31:00|64.73|62.93|64.63|62.83|64.82|63.02|64.63|62.83|0
1645119070000|2022-02-17 17:31:10|64.73|62.93|64.73|62.93|64.73|62.93|64.63|62.83|0
1645119080000|2022-02-17 17:31:20|64.63|62.83|64.82|63.02|64.82|63.02|64.63|62.83|0
1645119090000|2022-02-17 17:31:30|64.92|63.12|65.2|63.4|65.2|63.4|64.92|63.12|0
1645119100000|2022-02-17 17:31:40|65.3|63.5|65.2|63.4|65.39|63.59|65.2|63.4|0
1645119110000|2022-02-17 17:31:50|65.3|63.5|65.59|63.79|65.59|63.79|65.3|63.5|0
1645119120000|2022-02-17 17:32:00|65.78|63.98|65.78|63.98|65.92|64.12|65.78|63.98|0
1645119130000|2022-02-17 17:32:10|65.87|64.07|66.07|64.27|66.07|64.27|65.87|64.07|0
1645119140000|2022-02-17 17:32:20|65.97|64.17|65.97|64.17|66.16|64.36|65.97|64.17|0
1645119150000|2022-02-17 17:32:30|66.07|64.27|66.36|64.56|66.36|64.56|66.07|64.27|0
1645119160000|2022-02-17 17:32:40|66.45|64.65|66.84|65.04|66.84|65.04|66.45|64.65|0
1645119170000|2022-02-17 17:32:50|66.74|64.94|66.65|64.85|66.79|64.99|66.65|64.85|0
1645119180000|2022-02-17 17:33:00|66.45|64.65|66.16|64.36|66.45|64.65|66.16|64.36|0
1645119190000|2022-02-17 17:33:10|65.97|64.17|65.97|64.17|66.07|64.27|65.87|64.07|0
1645119200000|2022-02-17 17:33:20|66.07|64.27|65.97|64.17|66.07|64.27|65.97|64.17|0
1645119210000|2022-02-17 17:33:30|66.07|64.27|65.97|64.17|66.07|64.27|65.97|64.17|0
1645119220000|2022-02-17 17:33:40|65.87|64.07|65.78|63.98|65.87|64.07|65.78|63.98|0
1645119230000|2022-02-17 17:33:50|65.68|63.88|65.97|64.17|65.97|64.17|65.68|63.88|0
1645119240000|2022-02-17 17:34:00|65.87|64.07|65.58|63.78|65.87|64.07|65.58|63.78|0
1645119250000|2022-02-17 17:34:10|65.68|63.88|65.58|63.78|65.68|63.88|65.58|63.78|0
1645119260000|2022-02-17 17:34:20|65.49|63.69|65.87|64.07|65.87|64.07|65.49|63.69|0
1645119270000|2022-02-17 17:34:30|65.82|64.02|65.68|63.88|65.87|64.07|65.68|63.88|0
1645119280000|2022-02-17 17:34:40|65.78|63.98|65.68|63.88|65.78|63.98|65.58|63.78|0
1645119290000|2022-02-17 17:34:50|65.72|63.92|65.77|63.97|65.77|63.97|65.72|63.92|0
1645119300000|2022-02-17 17:35:00|65.87|64.07|65.97|64.17|65.97|64.17|65.87|64.07|0
1645119310000|2022-02-17 17:35:10|65.87|64.07|65.68|63.88|65.87|64.07|65.68|63.88|0
1645119320000|2022-02-17 17:35:20|65.82|64.02|66.06|64.26|66.06|64.26|65.82|64.02|0
1645119330000|2022-02-17 17:35:30|65.97|64.17|65.97|64.17|65.97|64.17|65.97|64.17|0
1645119350000|2022-02-17 17:35:50|65.87|64.07|65.87|64.07|65.97|64.17|65.87|64.07|0
1645119360000|2022-02-17 17:36:00|65.97|64.17|65.87|64.07|65.97|64.17|65.68|63.88|0
1645119370000|2022-02-17 17:36:10|65.68|63.88|65.58|63.78|65.68|63.88|65.58|63.78|0
1645119380000|2022-02-17 17:36:20|65.44|63.64|65.49|63.69|65.49|63.69|65.39|63.59|0
1645119390000|2022-02-17 17:36:30|65.39|63.59|65.58|63.78|65.58|63.78|65.39|63.59|0
1645119400000|2022-02-17 17:36:40|65.48|63.68|65.39|63.59|65.53|63.73|65.39|63.59|0
1645119410000|2022-02-17 17:36:50|65.34|63.54|65.48|63.68|65.48|63.68|65.34|63.54|0
1645119420000|2022-02-17 17:37:00|65.39|63.59|65.29|63.49|65.39|63.59|65.29|63.49|0
1645119430000|2022-02-17 17:37:10|65.34|63.54|65.29|63.49|65.34|63.54|65.29|63.49|0
1645119440000|2022-02-17 17:37:20|65.2|63.4|65.29|63.49|65.39|63.59|65.2|63.4|0
1645119450000|2022-02-17 17:37:30|65.48|63.68|65.43|63.63|65.48|63.68|65.29|63.49|0
1645119460000|2022-02-17 17:37:40|65.39|63.59|65.43|63.63|65.43|63.63|65.39|63.59|0
1645119470000|2022-02-17 17:37:50|65.48|63.68|65.39|63.59|65.48|63.68|65.29|63.49|0
1645119480000|2022-02-17 17:38:00|65.34|63.54|65.39|63.59|65.39|63.59|65.34|63.54|0
1645119490000|2022-02-17 17:38:10|65.48|63.68|65.2|63.4|65.48|63.68|65.2|63.4|0
1645119500000|2022-02-17 17:38:20|65.1|63.3|65.39|63.59|65.39|63.59|65.1|63.3|0
1645119510000|2022-02-17 17:38:30|65.48|63.68|65.58|63.78|65.58|63.78|65.48|63.68|0
1645119520000|2022-02-17 17:38:40|65.48|63.68|65.48|63.68|65.48|63.68|65.48|63.68|0
1645119530000|2022-02-17 17:38:50|65.58|63.78|65.48|63.68|65.58|63.78|65.48|63.68|0
1645119540000|2022-02-17 17:39:00|65.39|63.59|65.67|63.87|65.67|63.87|65.39|63.59|0
1645119550000|2022-02-17 17:39:10|65.48|63.68|65.48|63.68|65.48|63.68|65.43|63.63|0
1645119560000|2022-02-17 17:39:20|65.39|63.59|65.19|63.39|65.39|63.59|65.19|63.39|0
1645119570000|2022-02-17 17:39:30|65.39|63.59|65.19|63.39|65.39|63.59|65.19|63.39|0
1645119580000|2022-02-17 17:39:40|65.29|63.49|65.29|63.49|65.39|63.59|65.29|63.49|0
1645119590000|2022-02-17 17:39:50|65.19|63.39|65.24|63.44|65.29|63.49|65.19|63.39|0
1645119600000|2022-02-17 17:40:00|65.14|63.34|64.91|63.11|65.14|63.34|64.91|63.11|0
1645119610000|2022-02-17 17:40:10|64.81|63.01|64.76|62.96|64.81|63.01|64.76|62.96|0
1645119620000|2022-02-17 17:40:20|64.81|63.01|64.81|63.01|64.81|63.01|64.76|62.96|0
1645119630000|2022-02-17 17:40:30|64.43|62.63|64.43|62.63|64.53|62.73|64.43|62.63|0
1645119640000|2022-02-17 17:40:40|64.53|62.73|64.62|62.82|64.62|62.82|64.48|62.68|0
1645119650000|2022-02-17 17:40:50|64.67|62.87|64.53|62.73|64.72|62.92|64.53|62.73|0
1645119660000|2022-02-17 17:41:00|64.62|62.82|64.62|62.82|64.72|62.92|64.53|62.73|0
1645119670000|2022-02-17 17:41:10|64.53|62.73|64.43|62.63|64.53|62.73|64.43|62.63|0
1645119680000|2022-02-17 17:41:20|64.48|62.68|64.62|62.82|64.62|62.82|64.43|62.63|0
1645119690000|2022-02-17 17:41:30|64.53|62.73|64.53|62.73|64.53|62.73|64.53|62.73|0
1645119700000|2022-02-17 17:41:40|64.43|62.63|64.43|62.63|64.53|62.73|64.43|62.63|0
1645119710000|2022-02-17 17:41:50|64.53|62.73|64.38|62.58|64.53|62.73|64.38|62.58|0
1645119720000|2022-02-17 17:42:00|64.34|62.54|64.24|62.44|64.43|62.63|64.24|62.44|0
1645119730000|2022-02-17 17:42:10|64.43|62.63|64.62|62.82|64.62|62.82|64.43|62.63|0
1645119740000|2022-02-17 17:42:20|64.53|62.73|64.81|63.01|64.81|63.01|64.53|62.73|0
1645119750000|2022-02-17 17:42:30|64.71|62.91|64.81|63.01|64.81|63.01|64.62|62.82|0
1645119760000|2022-02-17 17:42:40|64.9|63.1|65|63.2|65.1|63.3|64.9|63.1|0
1645119770000|2022-02-17 17:42:50|65.1|63.3|64.9|63.1|65.1|63.3|64.9|63.1|0
1645119780000|2022-02-17 17:43:00|65|63.2|65.19|63.39|65.19|63.39|65|63.2|0
1645119790000|2022-02-17 17:43:10|65.05|63.25|65|63.2|65.05|63.25|65|63.2|0
1645119800000|2022-02-17 17:43:20|65.19|63.39|65.19|63.39|65.19|63.39|65.19|63.39|0
1645119810000|2022-02-17 17:43:30|65.09|63.29|65.09|63.29|65.09|63.29|65|63.2|0
1645119820000|2022-02-17 17:43:40|65.19|63.39|65.19|63.39|65.19|63.39|65.19|63.39|0
1645119830000|2022-02-17 17:43:50|65.09|63.29|65|63.2|65.09|63.29|65|63.2|0
1645119840000|2022-02-17 17:44:00|65.09|63.29|65.04|63.24|65.09|63.29|65|63.2|0
1645119850000|2022-02-17 17:44:10|65|63.2|64.9|63.1|65|63.2|64.9|63.1|0
1645119860000|2022-02-17 17:44:20|64.95|63.15|64.9|63.1|64.95|63.15|64.9|63.1|0
1645119870000|2022-02-17 17:44:30|64.81|63.01|65.09|63.29|65.09|63.29|64.81|63.01|0
1645119880000|2022-02-17 17:44:40|65|63.2|65.28|63.48|65.28|63.48|65|63.2|0
1645119890000|2022-02-17 17:44:50|65.19|63.39|65.19|63.39|65.28|63.48|65.19|63.39|0
1645119900000|2022-02-17 17:45:00|65.28|63.48|65.28|63.48|65.28|63.48|65.28|63.48|0
1645119910000|2022-02-17 17:45:10|65|63.2|65.28|63.48|65.28|63.48|65|63.2|0
1645119920000|2022-02-17 17:45:20|65.09|63.29|65.09|63.29|65.09|63.29|65.09|63.29|0
1645119930000|2022-02-17 17:45:30|65.19|63.39|65.28|63.48|65.28|63.48|65.19|63.39|0
1645119940000|2022-02-17 17:45:40|65.19|63.39|65.09|63.29|65.19|63.39|65|63.2|0
1645119950000|2022-02-17 17:45:50|65|63.2|65.19|63.39|65.19|63.39|65|63.2|0
1645119960000|2022-02-17 17:46:00|65.28|63.48|65.09|63.29|65.28|63.48|65.09|63.29|0
1645119970000|2022-02-17 17:46:10|64.9|63.1|64.52|62.72|64.9|63.1|64.52|62.72|0
1645119980000|2022-02-17 17:46:20|64.57|62.77|64.43|62.63|64.57|62.77|64.43|62.63|0
1645119990000|2022-02-17 17:46:30|64.52|62.72|64.43|62.63|64.71|62.91|64.43|62.63|0
1645120000000|2022-02-17 17:46:40|64.52|62.72|64.52|62.72|64.52|62.72|64.33|62.53|0
1645120010000|2022-02-17 17:46:50|64.43|62.63|64.24|62.44|64.43|62.63|64.24|62.44|0
1645120020000|2022-02-17 17:47:00|64.14|62.34|64.24|62.44|64.33|62.53|64.14|62.34|0
1645120030000|2022-02-17 17:47:10|64.14|62.34|64.14|62.34|64.14|62.34|64.14|62.34|0
1645120040000|2022-02-17 17:47:20|64.05|62.25|63.95|62.15|64.05|62.25|63.95|62.15|0
1645120050000|2022-02-17 17:47:30|63.86|62.06|63.86|62.06|63.86|62.06|63.76|61.96|0
1645120060000|2022-02-17 17:47:40|63.67|61.87|63.76|61.96|63.76|61.96|63.67|61.87|0
1645120070000|2022-02-17 17:47:50|63.86|62.06|63.86|62.06|63.86|62.06|63.86|62.06|0
1645120080000|2022-02-17 17:48:00|63.76|61.96|63.39|61.59|63.86|62.06|63.39|61.59|0
1645120090000|2022-02-17 17:48:10|63.2|61.4|63.11|61.31|63.2|61.4|63.11|61.31|0
1645120100000|2022-02-17 17:48:20|63.01|61.21|62.92|61.12|63.01|61.21|62.92|61.12|0
1645120110000|2022-02-17 17:48:30|62.83|61.03|63.01|61.21|63.01|61.21|62.73|60.93|0
1645120120000|2022-02-17 17:48:40|63.2|61.4|63.29|61.49|63.29|61.49|63.11|61.31|0
1645120130000|2022-02-17 17:48:50|63.39|61.59|63.39|61.59|63.39|61.59|63.39|61.59|0
1645120140000|2022-02-17 17:49:00|63.48|61.68|63.67|61.87|63.76|61.96|63.48|61.68|0
1645120150000|2022-02-17 17:49:10|63.52|61.72|63.57|61.77|63.67|61.87|63.52|61.72|0
1645120160000|2022-02-17 17:49:20|63.67|61.87|63.71|61.91|63.71|61.91|63.67|61.87|0
1645120170000|2022-02-17 17:49:30|63.67|61.87|63.76|61.96|63.76|61.96|63.67|61.87|0
1645120180000|2022-02-17 17:49:40|63.67|61.87|63.76|61.96|63.76|61.96|63.67|61.87|0
1645120190000|2022-02-17 17:49:50|63.67|61.87|63.48|61.68|63.67|61.87|63.48|61.68|0
1645120200000|2022-02-17 17:50:00|63.67|61.87|63.38|61.58|63.67|61.87|63.38|61.58|0
1645120210000|2022-02-17 17:50:10|63.34|61.54|63.38|61.58|63.38|61.58|63.29|61.49|0
1645120220000|2022-02-17 17:50:20|63.29|61.49|63.29|61.49|63.29|61.49|63.24|61.44|0
1645120230000|2022-02-17 17:50:30|63.2|61.4|63.29|61.49|63.29|61.49|63.2|61.4|0
1645120240000|2022-02-17 17:50:40|63.38|61.58|63.48|61.68|63.48|61.68|63.38|61.58|0
1645120250000|2022-02-17 17:50:50|63.38|61.58|63.67|61.87|63.67|61.87|63.38|61.58|0
1645120260000|2022-02-17 17:51:00|63.48|61.68|63.38|61.58|63.48|61.68|63.38|61.58|0
1645120270000|2022-02-17 17:51:10|63.57|61.77|63.48|61.68|63.57|61.77|63.48|61.68|0
1645120280000|2022-02-17 17:51:20|63.57|61.77|63.48|61.68|63.57|61.77|63.48|61.68|0
1645120290000|2022-02-17 17:51:30|63.38|61.58|63.29|61.49|63.38|61.58|63.29|61.49|0
1645120300000|2022-02-17 17:51:40|63.38|61.58|63.57|61.77|63.57|61.77|63.38|61.58|0
1645120310000|2022-02-17 17:51:50|63.48|61.68|63.57|61.77|63.57|61.77|63.48|61.68|0
1645120320000|2022-02-17 17:52:00|63.38|61.58|63.38|61.58|63.48|61.68|63.38|61.58|0
1645120330000|2022-02-17 17:52:10|63.57|61.77|64.04|62.24|64.04|62.24|63.57|61.77|0
1645120340000|2022-02-17 17:52:20|63.95|62.15|63.95|62.15|63.99|62.19|63.85|62.05|0
1645120350000|2022-02-17 17:52:30|64.04|62.24|64.04|62.24|64.04|62.24|63.95|62.15|0
1645120370000|2022-02-17 17:52:50|63.95|62.15|64.04|62.24|64.13|62.33|63.95|62.15|0
1645120380000|2022-02-17 17:53:00|64.13|62.33|64.04|62.24|64.13|62.33|64.04|62.24|0
1645120390000|2022-02-17 17:53:10|63.99|62.19|64.13|62.33|64.13|62.33|63.99|62.19|0
1645120400000|2022-02-17 17:53:20|63.99|62.19|64.13|62.33|64.13|62.33|63.99|62.19|0
1645120410000|2022-02-17 17:53:30|64.04|62.24|64.13|62.33|64.13|62.33|64.04|62.24|0
1645120420000|2022-02-17 17:53:40|64.04|62.24|64.13|62.33|64.13|62.33|64.04|62.24|0
1645120430000|2022-02-17 17:53:50|64.23|62.43|64.23|62.43|64.32|62.52|64.23|62.43|0
1645120440000|2022-02-17 17:54:00|64.32|62.52|64.42|62.62|64.51|62.71|64.32|62.52|0
1645120450000|2022-02-17 17:54:10|64.51|62.71|64.32|62.52|64.51|62.71|64.32|62.52|0
1645120460000|2022-02-17 17:54:20|64.13|62.33|64.04|62.24|64.13|62.33|64.04|62.24|0
1645120470000|2022-02-17 17:54:30|63.94|62.14|64.23|62.43|64.23|62.43|63.94|62.14|0
1645120480000|2022-02-17 17:54:40|64.13|62.33|64.04|62.24|64.13|62.33|64.04|62.24|0
1645120490000|2022-02-17 17:54:50|64.13|62.33|64.13|62.33|64.13|62.33|64.13|62.33|0
1645120500000|2022-02-17 17:55:00|64.04|62.24|64.04|62.24|64.04|62.24|64.04|62.24|0
1645120510000|2022-02-17 17:55:10|63.94|62.14|63.94|62.14|63.94|62.14|63.89|62.09|0
1645120520000|2022-02-17 17:55:20|64.08|62.28|63.99|62.19|64.13|62.33|63.99|62.19|0
1645120530000|2022-02-17 17:55:30|64.04|62.24|63.94|62.14|64.04|62.24|63.94|62.14|0
1645120540000|2022-02-17 17:55:40|63.85|62.05|63.85|62.05|63.85|62.05|63.85|62.05|0
1645120550000|2022-02-17 17:55:50|63.75|61.95|63.57|61.77|63.75|61.95|63.57|61.77|0
1645120560000|2022-02-17 17:56:00|63.61|61.81|63.66|61.86|63.66|61.86|63.57|61.77|0
1645120570000|2022-02-17 17:56:10|63.75|61.95|63.75|61.95|63.85|62.05|63.75|61.95|0
1645120580000|2022-02-17 17:56:20|63.85|62.05|63.66|61.86|63.85|62.05|63.66|61.86|0
1645120590000|2022-02-17 17:56:30|64.13|62.33|64.22|62.42|64.22|62.42|64.13|62.33|0
1645120600000|2022-02-17 17:56:40|64.18|62.38|64.22|62.42|64.32|62.52|64.18|62.38|0
1645120610000|2022-02-17 17:56:50|64.32|62.52|64.41|62.61|64.41|62.61|64.27|62.47|0
1645120620000|2022-02-17 17:57:00|64.32|62.52|64.13|62.33|64.32|62.52|64.13|62.33|0
1645120630000|2022-02-17 17:57:10|64.22|62.42|64.22|62.42|64.27|62.47|64.22|62.42|0
1645120640000|2022-02-17 17:57:20|64.32|62.52|64.46|62.66|64.46|62.66|64.22|62.42|0
1645120650000|2022-02-17 17:57:30|64.41|62.61|64.32|62.52|64.41|62.61|64.22|62.42|0
1645120660000|2022-02-17 17:57:40|64.22|62.42|63.94|62.14|64.22|62.42|63.94|62.14|0
1645120670000|2022-02-17 17:57:50|64.22|62.42|64.03|62.23|64.22|62.42|64.03|62.23|0
1645120680000|2022-02-17 17:58:00|64.13|62.33|64.03|62.23|64.13|62.33|64.03|62.23|0
1645120690000|2022-02-17 17:58:10|64.13|62.33|63.85|62.05|64.13|62.33|63.85|62.05|0
1645120700000|2022-02-17 17:58:20|63.94|62.14|64.22|62.42|64.22|62.42|63.94|62.14|0
1645120710000|2022-02-17 17:58:30|64.32|62.52|64.03|62.23|64.41|62.61|64.03|62.23|0
1645120720000|2022-02-17 17:58:40|63.94|62.14|64.03|62.23|64.03|62.23|63.94|62.14|0
1645120730000|2022-02-17 17:58:50|64.13|62.33|63.94|62.14|64.13|62.33|63.94|62.14|0
1645120740000|2022-02-17 17:59:00|63.84|62.04|64.03|62.23|64.03|62.23|63.84|62.04|0
1645120750000|2022-02-17 17:59:10|63.94|62.14|64.03|62.23|64.03|62.23|63.84|62.04|0
1645120760000|2022-02-17 17:59:20|64.13|62.33|64.13|62.33|64.22|62.42|64.13|62.33|0
1645120770000|2022-02-17 17:59:30|64.03|62.23|64.22|62.42|64.22|62.42|64.03|62.23|0
1645120780000|2022-02-17 17:59:40|64.13|62.33|64.08|62.28|64.13|62.33|64.08|62.28|0
1645120790000|2022-02-17 17:59:50|63.98|62.18|64.13|62.33|64.13|62.33|63.94|62.14|0
1645120800000|2022-02-17 18:00:00|64.03|62.23|64.32|62.52|64.32|62.52|64.03|62.23|0
1645120810000|2022-02-17 18:00:10|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|0
1645120820000|2022-02-17 18:00:20|64.5|62.7|64.31|62.51|64.5|62.7|64.31|62.51|0
1645120830000|2022-02-17 18:00:30|64.22|62.42|64.13|62.33|64.22|62.42|64.13|62.33|0
1645120840000|2022-02-17 18:00:40|63.94|62.14|64.13|62.33|64.13|62.33|63.94|62.14|0
1645120850000|2022-02-17 18:00:50|64.22|62.42|64.22|62.42|64.22|62.42|64.22|62.42|0
1645120860000|2022-02-17 18:01:00|64.13|62.33|64.41|62.61|64.41|62.61|64.13|62.33|0
1645120870000|2022-02-17 18:01:10|64.22|62.42|64.22|62.42|64.22|62.42|64.17|62.37|0
1645120880000|2022-02-17 18:01:20|64.17|62.37|64.22|62.42|64.22|62.42|64.12|62.32|0
1645120890000|2022-02-17 18:01:30|64.12|62.32|64.12|62.32|64.12|62.32|64.12|62.32|0
1645120900000|2022-02-17 18:01:40|64.31|62.51|64.5|62.7|64.5|62.7|64.31|62.51|0
1645120910000|2022-02-17 18:01:50|64.6|62.8|64.5|62.7|64.6|62.8|64.41|62.61|0
1645120920000|2022-02-17 18:02:00|64.41|62.61|64.5|62.7|64.5|62.7|64.41|62.61|0
1645120930000|2022-02-17 18:02:10|64.41|62.61|64.22|62.42|64.5|62.7|64.22|62.42|0
1645120940000|2022-02-17 18:02:20|64.31|62.51|64.12|62.32|64.31|62.51|64.12|62.32|0
1645120950000|2022-02-17 18:02:30|64.22|62.42|64.22|62.42|64.22|62.42|64.03|62.23|0
1645120960000|2022-02-17 18:02:40|64.12|62.32|64.22|62.42|64.31|62.51|64.12|62.32|0
1645120970000|2022-02-17 18:02:50|64.26|62.46|64.17|62.37|64.26|62.46|64.12|62.32|0
1645120980000|2022-02-17 18:03:00|63.93|62.13|63.93|62.13|63.93|62.13|63.84|62.04|0
1645120990000|2022-02-17 18:03:10|64.03|62.23|64.03|62.23|64.03|62.23|63.84|62.04|0
1645121000000|2022-02-17 18:03:20|63.93|62.13|64.03|62.23|64.03|62.23|63.93|62.13|0
1645121010000|2022-02-17 18:03:30|64.12|62.32|64.12|62.32|64.12|62.32|64.12|62.32|0
1645121020000|2022-02-17 18:03:40|64.03|62.23|64.22|62.42|64.22|62.42|64.03|62.23|0
1645121030000|2022-02-17 18:03:50|64.12|62.32|64.12|62.32|64.22|62.42|64.12|62.32|0
1645121040000|2022-02-17 18:04:00|64.03|62.23|64.03|62.23|64.12|62.32|64.03|62.23|0
1645121050000|2022-02-17 18:04:10|63.93|62.13|63.56|61.76|63.93|62.13|63.56|61.76|0
1645121060000|2022-02-17 18:04:20|63.65|61.85|63.65|61.85|63.65|61.85|63.65|61.85|0
1645121070000|2022-02-17 18:04:30|63.56|61.76|63.56|61.76|63.56|61.76|63.37|61.57|0
1645121080000|2022-02-17 18:04:40|63.37|61.57|63.18|61.38|63.37|61.57|63.18|61.38|0
1645121090000|2022-02-17 18:04:50|63.27|61.47|63.13|61.33|63.27|61.47|63.13|61.33|0
1645121100000|2022-02-17 18:05:00|63.27|61.47|63.18|61.38|63.27|61.47|63.09|61.29|0
1645121110000|2022-02-17 18:05:10|63.09|61.29|62.99|61.19|63.09|61.29|62.99|61.19|0
1645121120000|2022-02-17 18:05:20|62.9|61.1|62.9|61.1|62.9|61.1|62.9|61.1|0
1645121130000|2022-02-17 18:05:30|62.99|61.19|63.37|61.57|63.37|61.57|62.99|61.19|0
1645121140000|2022-02-17 18:05:40|63.46|61.66|63.37|61.57|63.46|61.66|63.37|61.57|0
1645121150000|2022-02-17 18:05:50|63.27|61.47|63.46|61.66|63.46|61.66|63.27|61.47|0
1645121160000|2022-02-17 18:06:00|63.37|61.57|63.46|61.66|63.46|61.66|63.37|61.57|0
1645121170000|2022-02-17 18:06:10|63.65|61.85|63.65|61.85|63.74|61.94|63.65|61.85|0
1645121180000|2022-02-17 18:06:20|63.55|61.75|63.65|61.85|63.74|61.94|63.55|61.75|0
1645121190000|2022-02-17 18:06:30|63.55|61.75|63.65|61.85|63.74|61.94|63.55|61.75|0
1645121200000|2022-02-17 18:06:40|63.69|61.89|63.93|62.13|63.93|62.13|63.69|61.89|0
1645121210000|2022-02-17 18:06:50|63.84|62.04|63.74|61.94|63.84|62.04|63.74|61.94|0
1645121220000|2022-02-17 18:07:00|63.65|61.85|63.79|61.99|63.79|61.99|63.65|61.85|0
1645121230000|2022-02-17 18:07:10|63.74|61.94|63.74|61.94|63.84|62.04|63.74|61.94|0
1645121240000|2022-02-17 18:07:20|63.88|62.08|63.74|61.94|63.88|62.08|63.74|61.94|0
1645121250000|2022-02-17 18:07:30|63.83|62.03|63.93|62.13|63.93|62.13|63.83|62.03|0
1645121260000|2022-02-17 18:07:40|63.83|62.03|63.83|62.03|63.83|62.03|63.83|62.03|0
1645121270000|2022-02-17 18:07:50|63.74|61.94|63.74|61.94|63.74|61.94|63.69|61.89|0
1645121280000|2022-02-17 18:08:00|63.5|61.7|63.55|61.75|63.55|61.75|63.46|61.66|0
1645121290000|2022-02-17 18:08:10|63.22|61.42|63.27|61.47|63.27|61.47|63.18|61.38|0
1645121300000|2022-02-17 18:08:20|63.18|61.38|63.18|61.38|63.18|61.38|63.18|61.38|0
1645121310000|2022-02-17 18:08:30|63.27|61.47|63.36|61.56|63.36|61.56|63.27|61.47|0
1645121320000|2022-02-17 18:08:40|63.27|61.47|63.46|61.66|63.46|61.66|63.27|61.47|0
1645121330000|2022-02-17 18:08:50|63.36|61.56|63.36|61.56|63.36|61.56|63.27|61.47|0
1645121340000|2022-02-17 18:09:00|63.18|61.38|62.99|61.19|63.18|61.38|62.99|61.19|0
1645121350000|2022-02-17 18:09:10|62.9|61.1|63.08|61.28|63.08|61.28|62.9|61.1|0
1645121360000|2022-02-17 18:09:20|62.99|61.19|62.8|61|62.99|61.19|62.8|61|0
1645121370000|2022-02-17 18:09:30|62.71|60.91|62.71|60.91|62.71|60.91|62.71|60.91|0
1645121380000|2022-02-17 18:09:40|62.8|61|62.99|61.19|62.99|61.19|62.8|61|0
1645121390000|2022-02-17 18:09:50|63.08|61.28|63.08|61.28|63.18|61.38|63.08|61.28|0
1645121400000|2022-02-17 18:10:00|63.18|61.38|63.08|61.28|63.18|61.38|63.08|61.28|0
1645121410000|2022-02-17 18:10:10|63.17|61.37|62.99|61.19|63.17|61.37|62.99|61.19|0
1645121420000|2022-02-17 18:10:20|62.71|60.91|62.62|60.82|62.71|60.91|62.62|60.82|0
1645121430000|2022-02-17 18:10:30|62.71|60.91|62.62|60.82|62.8|61|62.62|60.82|0
1645121440000|2022-02-17 18:10:40|62.52|60.72|62.52|60.72|62.52|60.72|62.52|60.72|0
1645121450000|2022-02-17 18:10:50|62.43|60.63|62.34|60.54|62.43|60.63|62.34|60.54|0
1645121460000|2022-02-17 18:11:00|62.15|60.35|61.87|60.07|62.15|60.35|61.78|59.98|0
1645121470000|2022-02-17 18:11:10|61.69|59.89|61.6|59.8|61.69|59.89|61.6|59.8|0
1645121480000|2022-02-17 18:11:20|61.87|60.07|61.87|60.07|61.87|60.07|61.87|60.07|0
1645121490000|2022-02-17 18:11:30|61.78|59.98|61.78|59.98|61.87|60.07|61.78|59.98|0
1645121500000|2022-02-17 18:11:40|61.87|60.07|61.87|60.07|61.87|60.07|61.87|60.07|0
1645121510000|2022-02-17 18:11:50|61.69|59.89|61.69|59.89|61.69|59.89|61.6|59.8|0
1645121520000|2022-02-17 18:12:00|61.6|59.8|60.59|58.79|61.6|59.8|60.59|58.79|0
1645121530000|2022-02-17 18:12:10|60.68|58.88|60.77|58.97|60.77|58.97|60.68|58.88|0
1645121540000|2022-02-17 18:12:20|60.96|59.16|61.23|59.43|61.23|59.43|60.96|59.16|0
1645121550000|2022-02-17 18:12:30|61.28|59.48|61.32|59.52|61.42|59.62|61.23|59.43|0
1645121560000|2022-02-17 18:12:40|61.37|59.57|61.77|59.97|61.77|59.97|61.37|59.57|0
1645121570000|2022-02-17 18:12:50|61.96|60.16|61.86|60.06|61.96|60.16|61.86|60.06|0
1645121580000|2022-02-17 18:13:00|61.96|60.16|61.96|60.16|62.05|60.25|61.96|60.16|0
1645121590000|2022-02-17 18:13:10|62.23|60.43|62.14|60.34|62.33|60.53|62.14|60.34|0
1645121600000|2022-02-17 18:13:20|62|60.2|61.86|60.06|62|60.2|61.86|60.06|0
1645121610000|2022-02-17 18:13:30|61.96|60.16|61.86|60.06|62.05|60.25|61.86|60.06|0
1645121620000|2022-02-17 18:13:40|61.77|59.97|61.77|59.97|61.77|59.97|61.68|59.88|0
1645121630000|2022-02-17 18:13:50|61.68|59.88|61.63|59.83|61.68|59.88|61.59|59.79|0
1645121640000|2022-02-17 18:14:00|61.68|59.88|61.86|60.06|61.86|60.06|61.59|59.79|0
1645121650000|2022-02-17 18:14:10|61.77|59.97|61.77|59.97|61.77|59.97|61.68|59.88|0
1645121660000|2022-02-17 18:14:20|61.68|59.88|61.68|59.88|61.77|59.97|61.68|59.88|0
1645121670000|2022-02-17 18:14:30|61.49|59.69|61.49|59.69|61.49|59.69|61.4|59.6|0
1645121680000|2022-02-17 18:14:40|61.4|59.6|61.49|59.69|61.58|59.78|61.4|59.6|0
1645121690000|2022-02-17 18:14:50|61.58|59.78|61.68|59.88|61.68|59.88|61.58|59.78|0
1645121700000|2022-02-17 18:15:00|61.49|59.69|61.68|59.88|61.68|59.88|61.49|59.69|0
1645121710000|2022-02-17 18:15:10|61.77|59.97|62.05|60.25|62.14|60.34|61.77|59.97|0
1645121720000|2022-02-17 18:15:20|62.23|60.43|62.42|60.62|62.42|60.62|62.23|60.43|0
1645121730000|2022-02-17 18:15:30|62.23|60.43|62.05|60.25|62.32|60.52|62.05|60.25|0
1645121740000|2022-02-17 18:15:40|62.18|60.38|62.14|60.34|62.23|60.43|62.14|60.34|0
1645121750000|2022-02-17 18:15:50|62.05|60.25|62.23|60.43|62.23|60.43|62.05|60.25|0
1645121760000|2022-02-17 18:16:00|62.32|60.52|62.42|60.62|62.42|60.62|62.32|60.52|0
1645121770000|2022-02-17 18:16:10|62.51|60.71|62.32|60.52|62.6|60.8|62.32|60.52|0
1645121780000|2022-02-17 18:16:20|62.37|60.57|62.32|60.52|62.37|60.57|62.32|60.52|0
1645121790000|2022-02-17 18:16:30|62.18|60.38|62.42|60.62|62.42|60.62|62.18|60.38|0
1645121800000|2022-02-17 18:16:40|62.32|60.52|62.32|60.52|62.32|60.52|62.23|60.43|0
1645121810000|2022-02-17 18:16:50|62.42|60.62|62.42|60.62|62.42|60.62|62.42|60.62|0
1645121820000|2022-02-17 18:17:00|62.32|60.52|62.14|60.34|62.32|60.52|62.14|60.34|0
1645121830000|2022-02-17 18:17:10|62.09|60.29|62.14|60.34|62.14|60.34|62.09|60.29|0
1645121840000|2022-02-17 18:17:20|61.95|60.15|62.04|60.24|62.04|60.24|61.86|60.06|0
1645121850000|2022-02-17 18:17:30|61.95|60.15|61.95|60.15|61.95|60.15|61.77|59.97|0
1645121860000|2022-02-17 18:17:40|61.86|60.06|61.77|59.97|61.95|60.15|61.77|59.97|0
1645121870000|2022-02-17 18:17:50|61.86|60.06|61.77|59.97|61.86|60.06|61.77|59.97|0
1645121880000|2022-02-17 18:18:00|61.67|59.87|61.58|59.78|61.67|59.87|61.58|59.78|0
1645121890000|2022-02-17 18:18:10|61.49|59.69|61.67|59.87|61.67|59.87|61.49|59.69|0
1645121900000|2022-02-17 18:18:20|61.49|59.69|61.49|59.69|61.58|59.78|61.49|59.69|0
1645121920000|2022-02-17 18:18:40|61.58|59.78|61.67|59.87|61.67|59.87|61.49|59.69|0
1645121940000|2022-02-17 18:19:00|61.76|59.96|61.21|59.41|61.76|59.96|61.21|59.41|0
1645121950000|2022-02-17 18:19:10|61.58|59.78|61.67|59.87|61.67|59.87|61.58|59.78|0
1645121960000|2022-02-17 18:19:20|61.76|59.96|61.3|59.5|61.76|59.96|61.3|59.5|0
1645121970000|2022-02-17 18:19:30|61.39|59.59|61.21|59.41|61.39|59.59|61.21|59.41|0
1645121980000|2022-02-17 18:19:40|61.16|59.36|61.21|59.41|61.21|59.41|61.12|59.32|0
1645121990000|2022-02-17 18:19:50|61.3|59.5|61.49|59.69|61.49|59.69|61.3|59.5|0
1645122000000|2022-02-17 18:20:00|61.39|59.59|61.39|59.59|61.39|59.59|61.3|59.5|0
1645122010000|2022-02-17 18:20:10|61.49|59.69|61.49|59.69|61.58|59.78|61.39|59.59|0
1645122020000|2022-02-17 18:20:20|61.58|59.78|61.86|60.06|61.86|60.06|61.58|59.78|0
1645122030000|2022-02-17 18:20:30|61.67|59.87|61.49|59.69|61.67|59.87|61.49|59.69|0
1645122040000|2022-02-17 18:20:40|61.58|59.78|61.62|59.82|61.67|59.87|61.58|59.78|0
1645122050000|2022-02-17 18:20:50|61.67|59.87|61.49|59.69|61.76|59.96|61.49|59.69|0
1645122060000|2022-02-17 18:21:00|61.58|59.78|61.58|59.78|61.58|59.78|61.58|59.78|0
1645122070000|2022-02-17 18:21:10|61.67|59.87|61.39|59.59|61.67|59.87|61.39|59.59|0
1645122080000|2022-02-17 18:21:20|61.34|59.54|61.12|59.32|61.34|59.54|61.12|59.32|0
1645122090000|2022-02-17 18:21:30|61.21|59.41|60.93|59.13|61.21|59.41|60.93|59.13|0
1645122100000|2022-02-17 18:21:40|60.75|58.95|60.75|58.95|60.75|58.95|60.66|58.86|0
1645122110000|2022-02-17 18:21:50|60.66|58.86|60.75|58.95|60.75|58.95|60.57|58.77|0
1645122120000|2022-02-17 18:22:00|60.66|58.86|60.66|58.86|60.66|58.86|60.66|58.86|0
1645122130000|2022-02-17 18:22:10|60.75|58.95|60.66|58.86|60.75|58.95|60.66|58.86|0
1645122140000|2022-02-17 18:22:20|60.57|58.77|60.75|58.95|60.75|58.95|60.57|58.77|0
1645122150000|2022-02-17 18:22:30|60.79|58.99|60.84|59.04|60.84|59.04|60.75|58.95|0
1645122160000|2022-02-17 18:22:40|60.75|58.95|60.66|58.86|60.75|58.95|60.66|58.86|0
1645122170000|2022-02-17 18:22:50|60.75|58.95|60.75|58.95|60.75|58.95|60.75|58.95|0
1645122180000|2022-02-17 18:23:00|60.84|59.04|60.93|59.13|61.02|59.22|60.84|59.04|0
1645122190000|2022-02-17 18:23:10|61.02|59.22|60.93|59.13|61.02|59.22|60.93|59.13|0
1645122200000|2022-02-17 18:23:20|61.02|59.22|60.93|59.13|61.11|59.31|60.93|59.13|0
1645122210000|2022-02-17 18:23:30|60.97|59.17|61.02|59.22|61.02|59.22|60.93|59.13|0
1645122220000|2022-02-17 18:23:40|61.11|59.31|60.84|59.04|61.11|59.31|60.84|59.04|0
1645122230000|2022-02-17 18:23:50|60.75|58.95|60.56|58.76|60.75|58.95|60.56|58.76|0
1645122240000|2022-02-17 18:24:00|60.47|58.67|60.47|58.67|60.47|58.67|60.38|58.58|0
1645122250000|2022-02-17 18:24:10|60.56|58.76|60.66|58.86|60.75|58.95|60.56|58.76|0
1645122270000|2022-02-17 18:24:30|60.75|58.95|60.52|58.72|60.75|58.95|60.52|58.72|0
1645122280000|2022-02-17 18:24:40|60.47|58.67|60.47|58.67|60.47|58.67|60.38|58.58|0
1645122290000|2022-02-17 18:24:50|60.56|58.76|60.84|59.04|60.84|59.04|60.56|58.76|0
1645122300000|2022-02-17 18:25:00|60.93|59.13|60.65|58.85|60.93|59.13|60.65|58.85|0
1645122310000|2022-02-17 18:25:10|60.56|58.76|60.29|58.49|60.56|58.76|60.29|58.49|0
1645122320000|2022-02-17 18:25:20|60.2|58.4|60.38|58.58|60.38|58.58|60.2|58.4|0
1645122330000|2022-02-17 18:25:30|60.47|58.67|60.47|58.67|60.56|58.76|60.47|58.67|0
1645122340000|2022-02-17 18:25:40|60.56|58.76|60.47|58.67|60.56|58.76|60.47|58.67|0
1645122350000|2022-02-17 18:25:50|60.42|58.62|60.38|58.58|60.47|58.67|60.38|58.58|0
1645122360000|2022-02-17 18:26:00|60.29|58.49|60.84|59.04|60.84|59.04|60.29|58.49|0
1645122370000|2022-02-17 18:26:10|60.74|58.94|60.74|58.94|60.79|58.99|60.74|58.94|0
1645122380000|2022-02-17 18:26:20|60.65|58.85|60.56|58.76|60.65|58.85|60.56|58.76|0
1645122390000|2022-02-17 18:26:30|60.29|58.49|60.2|58.4|60.29|58.49|60.2|58.4|0
1645122400000|2022-02-17 18:26:40|60.11|58.31|60.11|58.31|60.2|58.4|60.11|58.31|0
1645122410000|2022-02-17 18:26:50|60.02|58.22|60.38|58.58|60.38|58.58|60.02|58.22|0
1645122420000|2022-02-17 18:27:00|60.47|58.67|60.47|58.67|60.56|58.76|60.38|58.58|0
1645122430000|2022-02-17 18:27:10|60.38|58.58|60.47|58.67|60.47|58.67|60.29|58.49|0
1645122440000|2022-02-17 18:27:20|60.56|58.76|60.38|58.58|60.56|58.76|60.38|58.58|0
1645122450000|2022-02-17 18:27:30|60.47|58.67|60.47|58.67|60.47|58.67|60.47|58.67|0
1645122460000|2022-02-17 18:27:40|60.38|58.58|60.38|58.58|60.38|58.58|60.29|58.49|0
1645122470000|2022-02-17 18:27:50|60.47|58.67|60.65|58.85|60.65|58.85|60.47|58.67|0
1645122480000|2022-02-17 18:28:00|60.38|58.58|60.11|58.31|60.38|58.58|60.01|58.21|0
1645122490000|2022-02-17 18:28:10|60.01|58.21|60.2|58.4|60.2|58.4|59.92|58.12|0
1645122500000|2022-02-17 18:28:20|60.1|58.3|60.1|58.3|60.2|58.4|60.1|58.3|0
1645122510000|2022-02-17 18:28:30|60.2|58.4|60.38|58.58|60.47|58.67|60.2|58.4|0
1645122520000|2022-02-17 18:28:40|60.47|58.67|60.56|58.76|60.56|58.76|60.47|58.67|0
1645122530000|2022-02-17 18:28:50|60.51|58.71|60.65|58.85|60.65|58.85|60.51|58.71|0
1645122540000|2022-02-17 18:29:00|60.74|58.94|60.74|58.94|60.83|59.03|60.65|58.85|0
1645122550000|2022-02-17 18:29:10|60.83|59.03|60.74|58.94|60.92|59.12|60.74|58.94|0
1645122560000|2022-02-17 18:29:20|60.83|59.03|60.92|59.12|60.92|59.12|60.83|59.03|0
1645122570000|2022-02-17 18:29:30|60.83|59.03|60.74|58.94|60.83|59.03|60.65|58.85|0
1645122580000|2022-02-17 18:29:40|60.65|58.85|60.74|58.94|60.74|58.94|60.65|58.85|0
1645122590000|2022-02-17 18:29:50|60.92|59.12|60.92|59.12|61.06|59.26|60.92|59.12|0
1645122600000|2022-02-17 18:30:00|60.83|59.03|60.65|58.85|60.83|59.03|60.65|58.85|0
1645122610000|2022-02-17 18:30:10|60.56|58.76|60.74|58.94|60.74|58.94|60.56|58.76|0
1645122620000|2022-02-17 18:30:20|60.83|59.03|60.92|59.12|60.92|59.12|60.83|59.03|0
1645122630000|2022-02-17 18:30:30|60.83|59.03|60.74|58.94|60.83|59.03|60.74|58.94|0
1645122640000|2022-02-17 18:30:40|60.83|59.03|60.74|58.94|60.83|59.03|60.74|58.94|0
1645122650000|2022-02-17 18:30:50|60.65|58.85|60.74|58.94|60.74|58.94|60.65|58.85|0
1645122660000|2022-02-17 18:31:00|60.83|59.03|60.92|59.12|60.92|59.12|60.65|58.85|0
1645122670000|2022-02-17 18:31:10|60.97|59.17|61.01|59.21|61.01|59.21|60.97|59.17|0
1645122680000|2022-02-17 18:31:20|61.11|59.31|61.15|59.35|61.2|59.4|61.01|59.21|0
1645122690000|2022-02-17 18:31:30|61.2|59.4|61.24|59.44|61.29|59.49|61.2|59.4|0
1645122700000|2022-02-17 18:31:40|61.29|59.49|61.47|59.67|61.47|59.67|61.29|59.49|0
1645122710000|2022-02-17 18:31:50|61.57|59.77|61.66|59.86|61.75|59.95|61.57|59.77|0
1645122720000|2022-02-17 18:32:00|61.57|59.77|61.56|59.76|61.57|59.77|61.56|59.76|0
1645122730000|2022-02-17 18:32:10|61.66|59.86|61.93|60.13|62.03|60.23|61.66|59.86|0
1645122740000|2022-02-17 18:32:20|61.79|59.99|61.56|59.76|61.79|59.99|61.56|59.76|0
1645122750000|2022-02-17 18:32:30|61.47|59.67|61.47|59.67|61.47|59.67|61.38|59.58|0
1645122760000|2022-02-17 18:32:40|61.38|59.58|61.38|59.58|61.38|59.58|61.29|59.49|0
1645122770000|2022-02-17 18:32:50|61.47|59.67|61.56|59.76|61.56|59.76|61.47|59.67|0
1645122790000|2022-02-17 18:33:10|61.66|59.86|61.56|59.76|61.66|59.86|61.47|59.67|0
1645122800000|2022-02-17 18:33:20|61.47|59.67|61.47|59.67|61.56|59.76|61.47|59.67|0
1645122810000|2022-02-17 18:33:30|61.56|59.76|61.66|59.86|61.66|59.86|61.56|59.76|0
1645122820000|2022-02-17 18:33:40|61.56|59.76|62.03|60.23|62.03|60.23|61.56|59.76|0
1645122830000|2022-02-17 18:33:50|62.12|60.32|62.3|60.5|62.3|60.5|62.12|60.32|0
1645122840000|2022-02-17 18:34:00|62.21|60.41|61.93|60.13|62.21|60.41|61.84|60.04|0
1645122850000|2022-02-17 18:34:10|62.03|60.23|61.93|60.13|62.03|60.23|61.93|60.13|0
1645122860000|2022-02-17 18:34:20|61.84|60.04|62.12|60.32|62.12|60.32|61.84|60.04|0
1645122870000|2022-02-17 18:34:30|62.02|60.22|61.93|60.13|62.02|60.22|61.93|60.13|0
1645122880000|2022-02-17 18:34:40|62.02|60.22|61.75|59.95|62.02|60.22|61.75|59.95|0
1645122890000|2022-02-17 18:34:50|61.65|59.85|61.56|59.76|61.65|59.85|61.56|59.76|0
1645122900000|2022-02-17 18:35:00|61.47|59.67|61.38|59.58|61.47|59.67|61.38|59.58|0
1645122910000|2022-02-17 18:35:10|61.47|59.67|61.84|60.04|61.84|60.04|61.47|59.67|0
1645122920000|2022-02-17 18:35:20|61.93|60.13|61.93|60.13|62.02|60.22|61.93|60.13|0
1645122930000|2022-02-17 18:35:30|61.84|60.04|61.93|60.13|62.02|60.22|61.84|60.04|0
1645122940000|2022-02-17 18:35:40|61.84|60.04|61.93|60.13|61.93|60.13|61.75|59.95|0
1645122950000|2022-02-17 18:35:50|61.84|60.04|61.65|59.85|61.84|60.04|61.65|59.85|0
1645122960000|2022-02-17 18:36:00|61.7|59.9|61.65|59.85|61.75|59.95|61.65|59.85|0
1645122970000|2022-02-17 18:36:10|61.6|59.8|61.38|59.58|61.6|59.8|61.38|59.58|0
1645122980000|2022-02-17 18:36:20|61.47|59.67|61.56|59.76|61.56|59.76|61.47|59.67|0
1645122990000|2022-02-17 18:36:30|61.6|59.8|61.74|59.94|61.74|59.94|61.47|59.67|0
1645123000000|2022-02-17 18:36:40|61.56|59.76|61.56|59.76|61.56|59.76|61.56|59.76|0
1645123010000|2022-02-17 18:36:50|61.6|59.8|61.38|59.58|61.6|59.8|61.38|59.58|0
1645123020000|2022-02-17 18:37:00|61.47|59.67|61.38|59.58|61.47|59.67|61.28|59.48|0
1645123030000|2022-02-17 18:37:10|61.28|59.48|61.28|59.48|61.28|59.48|61.19|59.39|0
1645123040000|2022-02-17 18:37:20|61.23|59.43|61.19|59.39|61.28|59.48|61.19|59.39|0
1645123050000|2022-02-17 18:37:30|61.1|59.3|61.1|59.3|61.1|59.3|61.1|59.3|0
1645123060000|2022-02-17 18:37:40|61.01|59.21|61.01|59.21|61.1|59.3|61.01|59.21|0
1645123070000|2022-02-17 18:37:50|61.1|59.3|60.91|59.11|61.1|59.3|60.91|59.11|0
1645123080000|2022-02-17 18:38:00|60.82|59.02|60.82|59.02|60.82|59.02|60.82|59.02|0
1645123090000|2022-02-17 18:38:10|60.73|58.93|60.82|59.02|60.82|59.02|60.73|58.93|0
1645123100000|2022-02-17 18:38:20|60.91|59.11|60.91|59.11|60.91|59.11|60.91|59.11|0
1645123110000|2022-02-17 18:38:30|60.82|59.02|60.87|59.07|60.91|59.11|60.82|59.02|0
1645123120000|2022-02-17 18:38:40|60.82|59.02|60.91|59.11|60.91|59.11|60.82|59.02|0
1645123130000|2022-02-17 18:38:50|60.82|59.02|60.77|58.97|60.82|59.02|60.77|58.97|0
1645123140000|2022-02-17 18:39:00|60.82|59.02|60.64|58.84|60.82|59.02|60.64|58.84|0
1645123150000|2022-02-17 18:39:10|60.73|58.93|60.55|58.75|60.73|58.93|60.55|58.75|0
1645123160000|2022-02-17 18:39:20|60.64|58.84|60.37|58.57|60.64|58.84|60.37|58.57|0
1645123170000|2022-02-17 18:39:30|60.46|58.66|60.37|58.57|60.55|58.75|60.37|58.57|0
1645123180000|2022-02-17 18:39:40|60.41|58.61|60.55|58.75|60.55|58.75|60.41|58.61|0
1645123190000|2022-02-17 18:39:50|60.46|58.66|60.46|58.66|60.55|58.75|60.46|58.66|0
1645123200000|2022-02-17 18:40:00|60.36|58.56|60.09|58.29|60.36|58.56|60.09|58.29|0
1645123210000|2022-02-17 18:40:10|60.18|58.38|60|58.2|60.18|58.38|60|58.2|0
1645123220000|2022-02-17 18:40:20|59.91|58.11|59.91|58.11|60|58.2|59.91|58.11|0
1645123230000|2022-02-17 18:40:30|59.82|58.02|59.82|58.02|59.82|58.02|59.73|57.93|0
1645123240000|2022-02-17 18:40:40|60|58.2|60|58.2|60|58.2|59.91|58.11|0
1645123250000|2022-02-17 18:40:50|60.09|58.29|60|58.2|60.09|58.29|60|58.2|0
1645123260000|2022-02-17 18:41:00|60.09|58.29|60.09|58.29|60.18|58.38|60.09|58.29|0
1645123270000|2022-02-17 18:41:10|60|58.2|59.91|58.11|60|58.2|59.91|58.11|0
1645123280000|2022-02-17 18:41:20|59.82|58.02|59.82|58.02|59.82|58.02|59.82|58.02|0
1645123290000|2022-02-17 18:41:30|59.73|57.93|59.73|57.93|59.73|57.93|59.73|57.93|0
1645123300000|2022-02-17 18:41:40|59.55|57.75|59.64|57.84|59.64|57.84|59.55|57.75|0
1645123310000|2022-02-17 18:41:50|59.73|57.93|59.82|58.02|59.82|58.02|59.73|57.93|0
1645123320000|2022-02-17 18:42:00|59.73|57.93|59.73|57.93|59.73|57.93|59.73|57.93|0
1645123330000|2022-02-17 18:42:10|59.82|58.02|59.26|57.46|59.95|58.15|59.26|57.46|0
1645123340000|2022-02-17 18:42:20|59.17|57.37|58.99|57.19|59.17|57.37|58.99|57.19|0
1645123350000|2022-02-17 18:42:30|59.91|58.11|59.45|57.65|59.91|58.11|59.45|57.65|0
1645123360000|2022-02-17 18:42:40|59.54|57.74|59.54|57.74|59.54|57.74|59.49|57.69|0
1645123370000|2022-02-17 18:42:50|59.45|57.65|59.45|57.65|59.45|57.65|59.36|57.56|0
1645123380000|2022-02-17 18:43:00|59.36|57.56|59.54|57.74|59.54|57.74|59.36|57.56|0
1645123390000|2022-02-17 18:43:10|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1645123400000|2022-02-17 18:43:20|59.54|57.74|59.49|57.69|59.54|57.74|59.49|57.69|0
1645123410000|2022-02-17 18:43:30|59.45|57.65|59.54|57.74|59.54|57.74|59.45|57.65|0
1645123420000|2022-02-17 18:43:40|59.45|57.65|59.36|57.56|59.45|57.65|59.27|57.47|0
1645123430000|2022-02-17 18:43:50|59.4|57.6|59.36|57.56|59.45|57.65|59.36|57.56|0
1645123440000|2022-02-17 18:44:00|59.63|57.83|59.63|57.83|59.72|57.92|59.63|57.83|0
1645123450000|2022-02-17 18:44:10|59.81|58.01|59.81|58.01|59.81|58.01|59.72|57.92|0
1645123460000|2022-02-17 18:44:20|59.9|58.1|59.9|58.1|59.9|58.1|59.85|58.05|0
1645123470000|2022-02-17 18:44:30|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1645123480000|2022-02-17 18:44:40|59.9|58.1|59.9|58.1|59.99|58.19|59.9|58.1|0
1645123490000|2022-02-17 18:44:50|59.81|58.01|59.81|58.01|59.81|58.01|59.81|58.01|0
1645123500000|2022-02-17 18:45:00|59.72|57.92|59.81|58.01|59.81|58.01|59.63|57.83|0
1645123510000|2022-02-17 18:45:10|59.72|57.92|59.63|57.83|59.72|57.92|59.63|57.83|0
1645123520000|2022-02-17 18:45:20|59.54|57.74|59.31|57.51|59.54|57.74|59.31|57.51|0
1645123530000|2022-02-17 18:45:30|59.36|57.56|59.54|57.74|59.54|57.74|59.36|57.56|0
1645123540000|2022-02-17 18:45:40|59.63|57.83|59.54|57.74|59.63|57.83|59.54|57.74|0
1645123550000|2022-02-17 18:45:50|59.45|57.65|59.36|57.56|59.45|57.65|59.36|57.56|0
1645123560000|2022-02-17 18:46:00|59.27|57.47|59.18|57.38|59.36|57.56|59.18|57.38|0
1645123570000|2022-02-17 18:46:10|59.09|57.29|59.27|57.47|59.27|57.47|59.09|57.29|0
1645123580000|2022-02-17 18:46:20|59.45|57.65|59.27|57.47|59.45|57.65|59.18|57.38|0
1645123590000|2022-02-17 18:46:30|59.18|57.38|59.27|57.47|59.27|57.47|59.18|57.38|0
1645123610000|2022-02-17 18:46:50|59.45|57.65|59.45|57.65|59.45|57.65|59.45|57.65|0
1645123620000|2022-02-17 18:47:00|59.63|57.83|59.72|57.92|59.72|57.92|59.63|57.83|0
1645123630000|2022-02-17 18:47:10|59.63|57.83|59.63|57.83|59.63|57.83|59.63|57.83|0
1645123640000|2022-02-17 18:47:20|59.54|57.74|59.63|57.83|59.72|57.92|59.54|57.74|0
1645123650000|2022-02-17 18:47:30|59.54|57.74|59.36|57.56|59.54|57.74|59.36|57.56|0
1645123660000|2022-02-17 18:47:40|59.27|57.47|59.09|57.29|59.27|57.47|59.09|57.29|0
1645123670000|2022-02-17 18:47:50|58.91|57.11|59.09|57.29|59.09|57.29|58.91|57.11|0
1645123680000|2022-02-17 18:48:00|59|57.2|59.08|57.28|59.08|57.28|59|57.2|0
1645123690000|2022-02-17 18:48:10|59.17|57.37|59.35|57.55|59.35|57.55|59.17|57.37|0
1645123700000|2022-02-17 18:48:20|59.44|57.64|59.44|57.64|59.44|57.64|59.44|57.64|0
1645123710000|2022-02-17 18:48:30|59.26|57.46|59.13|57.33|59.26|57.46|59.13|57.33|0
1645123720000|2022-02-17 18:48:40|59.08|57.28|59.17|57.37|59.17|57.37|59.08|57.28|0
1645123730000|2022-02-17 18:48:50|59.26|57.46|59.08|57.28|59.26|57.46|59.08|57.28|0
1645123740000|2022-02-17 18:49:00|58.99|57.19|59.08|57.28|59.08|57.28|58.99|57.19|0
1645123750000|2022-02-17 18:49:10|58.99|57.19|59.17|57.37|59.17|57.37|58.99|57.19|0
1645123760000|2022-02-17 18:49:20|59.26|57.46|59.17|57.37|59.26|57.46|59.08|57.28|0
1645123770000|2022-02-17 18:49:30|59.26|57.46|59.17|57.37|59.26|57.46|59.17|57.37|0
1645123780000|2022-02-17 18:49:40|59.08|57.28|59.26|57.46|59.26|57.46|59.08|57.28|0
1645123790000|2022-02-17 18:49:50|59.35|57.55|59.17|57.37|59.35|57.55|59.17|57.37|0
1645123800000|2022-02-17 18:50:00|59.08|57.28|58.99|57.19|59.17|57.37|58.99|57.19|0
1645123810000|2022-02-17 18:50:10|59.08|57.28|58.99|57.19|59.08|57.28|58.99|57.19|0
1645123820000|2022-02-17 18:50:20|59.08|57.28|59.26|57.46|59.35|57.55|59.08|57.28|0
1645123830000|2022-02-17 18:50:30|59.35|57.55|59.26|57.46|59.35|57.55|59.26|57.46|0
1645123840000|2022-02-17 18:50:40|59.53|57.73|59.53|57.73|59.62|57.82|59.53|57.73|0
1645123850000|2022-02-17 18:50:50|59.62|57.82|59.62|57.82|59.62|57.82|59.62|57.82|0
1645123860000|2022-02-17 18:51:00|59.53|57.73|59.53|57.73|59.53|57.73|59.44|57.64|0
1645123870000|2022-02-17 18:51:10|59.62|57.82|59.71|57.91|59.8|58|59.62|57.82|0
1645123880000|2022-02-17 18:51:20|59.8|58|59.89|58.09|59.89|58.09|59.8|58|0
1645123890000|2022-02-17 18:51:30|59.8|58|59.98|58.18|59.98|58.18|59.8|58|0
1645123900000|2022-02-17 18:51:40|60.07|58.27|60.26|58.46|60.26|58.46|60.07|58.27|0
1645123910000|2022-02-17 18:51:50|60.17|58.37|60.07|58.27|60.17|58.37|60.07|58.27|0
1645123920000|2022-02-17 18:52:00|59.89|58.09|59.8|58|59.89|58.09|59.8|58|0
1645123930000|2022-02-17 18:52:10|59.85|58.05|59.71|57.91|59.85|58.05|59.71|57.91|0
1645123940000|2022-02-17 18:52:20|59.8|58|59.71|57.91|59.8|58|59.71|57.91|0
1645123950000|2022-02-17 18:52:30|59.8|58|59.8|58|59.8|58|59.8|58|0
1645123960000|2022-02-17 18:52:40|59.75|57.95|59.8|58|59.8|58|59.62|57.82|0
1645123970000|2022-02-17 18:52:50|59.98|58.18|59.89|58.09|59.98|58.18|59.89|58.09|0
1645123980000|2022-02-17 18:53:00|59.8|58|59.89|58.09|59.89|58.09|59.8|58|0
1645123990000|2022-02-17 18:53:10|59.8|58|59.62|57.82|59.8|58|59.62|57.82|0
1645124000000|2022-02-17 18:53:20|59.71|57.91|59.8|58|59.8|58|59.71|57.91|0
1645124010000|2022-02-17 18:53:30|59.89|58.09|59.98|58.18|59.98|58.18|59.89|58.09|0
1645124020000|2022-02-17 18:53:40|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1645124030000|2022-02-17 18:53:50|59.98|58.18|60.16|58.36|60.16|58.36|59.98|58.18|0
1645124040000|2022-02-17 18:54:00|60.25|58.45|60.16|58.36|60.25|58.45|60.16|58.36|0
1645124050000|2022-02-17 18:54:10|60.25|58.45|60.07|58.27|60.25|58.45|60.07|58.27|0
1645124060000|2022-02-17 18:54:20|59.98|58.18|59.98|58.18|59.98|58.18|59.98|58.18|0
1645124070000|2022-02-17 18:54:30|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1645124080000|2022-02-17 18:54:40|60.11|58.31|60.07|58.27|60.16|58.36|60.07|58.27|0
1645124090000|2022-02-17 18:54:50|60.16|58.36|60.16|58.36|60.16|58.36|60.07|58.27|0
1645124100000|2022-02-17 18:55:00|60.07|58.27|59.89|58.09|60.07|58.27|59.89|58.09|0
1645124110000|2022-02-17 18:55:10|59.8|58|59.89|58.09|59.98|58.18|59.8|58|0
1645124120000|2022-02-17 18:55:20|59.98|58.18|60.07|58.27|60.07|58.27|59.98|58.18|0
1645124130000|2022-02-17 18:55:30|60.16|58.36|60.16|58.36|60.16|58.36|60.07|58.27|0
1645124140000|2022-02-17 18:55:40|60.07|58.27|60.07|58.27|60.07|58.27|60.07|58.27|0
1645124150000|2022-02-17 18:55:50|60.16|58.36|59.98|58.18|60.16|58.36|59.98|58.18|0
1645124160000|2022-02-17 18:56:00|59.89|58.09|59.89|58.09|59.98|58.18|59.89|58.09|0
1645124170000|2022-02-17 18:56:10|59.98|58.18|59.89|58.09|59.98|58.18|59.89|58.09|0
1645124180000|2022-02-17 18:56:20|59.98|58.18|59.98|58.18|59.98|58.18|59.98|58.18|0
1645124190000|2022-02-17 18:56:30|59.93|58.13|60.07|58.27|60.07|58.27|59.93|58.13|0
1645124200000|2022-02-17 18:56:40|59.98|58.18|59.89|58.09|59.98|58.18|59.89|58.09|0
1645124210000|2022-02-17 18:56:50|59.98|58.18|59.98|58.18|59.98|58.18|59.98|58.18|0
1645124220000|2022-02-17 18:57:00|59.89|58.09|59.89|58.09|59.89|58.09|59.8|58|0
1645124240000|2022-02-17 18:57:20|60.07|58.27|59.98|58.18|60.07|58.27|59.89|58.09|0
1645124250000|2022-02-17 18:57:30|60.16|58.36|59.98|58.18|60.16|58.36|59.98|58.18|0
1645124260000|2022-02-17 18:57:40|60.07|58.27|60.07|58.27|60.16|58.36|60.07|58.27|0
1645124270000|2022-02-17 18:57:50|59.98|58.18|60.07|58.27|60.11|58.31|59.98|58.18|0
1645124280000|2022-02-17 18:58:00|60.16|58.36|60.25|58.45|60.25|58.45|60.16|58.36|0
1645124290000|2022-02-17 18:58:10|60.34|58.54|60.43|58.63|60.43|58.63|60.34|58.54|0
1645124300000|2022-02-17 18:58:20|60.34|58.54|60.25|58.45|60.34|58.54|60.25|58.45|0
1645124310000|2022-02-17 18:58:30|60.16|58.36|59.89|58.09|60.16|58.36|59.89|58.09|0
1645124320000|2022-02-17 18:58:40|59.79|57.99|59.89|58.09|59.89|58.09|59.79|57.99|0
1645124330000|2022-02-17 18:58:50|59.79|57.99|60.07|58.27|60.07|58.27|59.79|57.99|0
1645124340000|2022-02-17 18:59:00|59.98|58.18|60.07|58.27|60.07|58.27|59.98|58.18|0
1645124350000|2022-02-17 18:59:10|59.98|58.18|59.98|58.18|59.98|58.18|59.88|58.08|0
1645124360000|2022-02-17 18:59:20|60.07|58.27|60.07|58.27|60.16|58.36|60.07|58.27|0
1645124370000|2022-02-17 18:59:30|60.02|58.22|59.98|58.18|60.07|58.27|59.98|58.18|0
1645124380000|2022-02-17 18:59:40|59.97|58.17|59.97|58.17|59.97|58.17|59.88|58.08|0
1645124390000|2022-02-17 18:59:50|60.07|58.27|60.16|58.36|60.16|58.36|60.07|58.27|0
1645124400000|2022-02-17 19:00:00|60.07|58.27|59.97|58.17|60.07|58.27|59.97|58.17|0
1645124410000|2022-02-17 19:00:10|59.79|57.99|59.7|57.9|59.79|57.99|59.7|57.9|0
1645124420000|2022-02-17 19:00:20|59.61|57.81|59.43|57.63|59.61|57.81|59.43|57.63|0
1645124430000|2022-02-17 19:00:30|59.25|57.45|59.52|57.72|59.52|57.72|59.25|57.45|0
1645124440000|2022-02-17 19:00:40|59.56|57.76|59.25|57.45|59.56|57.76|59.25|57.45|0
1645124450000|2022-02-17 19:00:50|59.34|57.54|59.07|57.27|59.34|57.54|59.07|57.27|0
1645124460000|2022-02-17 19:01:00|59.16|57.36|58.89|57.09|59.16|57.36|58.89|57.09|0
1645124470000|2022-02-17 19:01:10|58.98|57.18|58.89|57.09|59.02|57.22|58.89|57.09|0
1645124480000|2022-02-17 19:01:20|58.98|57.18|59.16|57.36|59.16|57.36|58.98|57.18|0
1645124490000|2022-02-17 19:01:30|59.25|57.45|59.25|57.45|59.25|57.45|59.16|57.36|0
1645124500000|2022-02-17 19:01:40|59.16|57.36|59.16|57.36|59.16|57.36|59.16|57.36|0
1645124510000|2022-02-17 19:01:50|59.07|57.27|58.98|57.18|59.07|57.27|58.98|57.18|0
1645124520000|2022-02-17 19:02:00|59.07|57.27|58.89|57.09|59.07|57.27|58.89|57.09|0
1645124530000|2022-02-17 19:02:10|58.98|57.18|58.8|57|58.98|57.18|58.8|57|0
1645124540000|2022-02-17 19:02:20|58.71|56.91|58.62|56.82|58.71|56.91|58.62|56.82|0
1645124550000|2022-02-17 19:02:30|58.8|57|58.98|57.18|58.98|57.18|58.8|57|0
1645124560000|2022-02-17 19:02:40|58.89|57.09|58.89|57.09|58.89|57.09|58.8|57|0
1645124570000|2022-02-17 19:02:50|58.98|57.18|58.98|57.18|58.98|57.18|58.8|57|0
1645124580000|2022-02-17 19:03:00|59.16|57.36|59.07|57.27|59.16|57.36|58.98|57.18|0
1645124590000|2022-02-17 19:03:10|59.25|57.45|59.43|57.63|59.43|57.63|59.25|57.45|0
1645124600000|2022-02-17 19:03:20|59.34|57.54|59.43|57.63|59.52|57.72|59.34|57.54|0
1645124610000|2022-02-17 19:03:30|59.34|57.54|59.43|57.63|59.43|57.63|59.34|57.54|0
1645124620000|2022-02-17 19:03:40|59.25|57.45|59.25|57.45|59.34|57.54|59.25|57.45|0
1645124630000|2022-02-17 19:03:50|59.16|57.36|58.98|57.18|59.16|57.36|58.98|57.18|0
1645124640000|2022-02-17 19:04:00|59.07|57.27|58.89|57.09|59.07|57.27|58.89|57.09|0
1645124650000|2022-02-17 19:04:10|58.8|57|58.89|57.09|58.89|57.09|58.8|57|0
1645124660000|2022-02-17 19:04:20|58.8|57|58.89|57.09|58.89|57.09|58.8|57|0
1645124670000|2022-02-17 19:04:30|59.02|57.22|59.07|57.27|59.07|57.27|59.02|57.22|0
1645124680000|2022-02-17 19:04:40|58.98|57.18|58.89|57.09|59.07|57.27|58.89|57.09|0
1645124690000|2022-02-17 19:04:50|58.98|57.18|59.07|57.27|59.07|57.27|58.98|57.18|0
1645124700000|2022-02-17 19:05:00|59.16|57.36|59.07|57.27|59.16|57.36|59.07|57.27|0
1645124710000|2022-02-17 19:05:10|58.98|57.18|58.89|57.09|59.07|57.27|58.89|57.09|0
1645124720000|2022-02-17 19:05:20|58.98|57.18|58.98|57.18|58.98|57.18|58.98|57.18|0
1645124730000|2022-02-17 19:05:30|59.07|57.27|58.89|57.09|59.07|57.27|58.89|57.09|0
1645124740000|2022-02-17 19:05:40|58.8|57|58.62|56.82|58.89|57.09|58.62|56.82|0
1645124750000|2022-02-17 19:05:50|58.71|56.91|58.62|56.82|58.71|56.91|58.62|56.82|0
1645124760000|2022-02-17 19:06:00|58.53|56.73|58.62|56.82|58.62|56.82|58.53|56.73|0
1645124770000|2022-02-17 19:06:10|58.71|56.91|58.71|56.91|58.8|57|58.66|56.86|0
1645124780000|2022-02-17 19:06:20|58.53|56.73|58.53|56.73|58.53|56.73|58.53|56.73|0
1645124790000|2022-02-17 19:06:30|58.44|56.64|58.53|56.73|58.53|56.73|58.44|56.64|0
1645124800000|2022-02-17 19:06:40|58.44|56.64|58.53|56.73|58.53|56.73|58.44|56.64|0
1645124810000|2022-02-17 19:06:50|58.44|56.64|58.44|56.64|58.44|56.64|58.44|56.64|0
1645124820000|2022-02-17 19:07:00|58.53|56.73|58.62|56.82|58.62|56.82|58.53|56.73|0
1645124830000|2022-02-17 19:07:10|58.71|56.91|58.62|56.82|58.71|56.91|58.53|56.73|0
1645124840000|2022-02-17 19:07:20|58.53|56.73|58.62|56.82|58.62|56.82|58.53|56.73|0
1645124850000|2022-02-17 19:07:30|58.53|56.73|58.53|56.73|58.53|56.73|58.44|56.64|0
1645124860000|2022-02-17 19:07:40|58.44|56.64|58.44|56.64|58.44|56.64|58.35|56.55|0
1645124870000|2022-02-17 19:07:50|58.35|56.55|58.53|56.73|58.53|56.73|58.35|56.55|0
1645124880000|2022-02-17 19:08:00|58.7|56.9|58.7|56.9|58.79|56.99|58.7|56.9|0
1645124890000|2022-02-17 19:08:10|58.61|56.81|58.61|56.81|58.7|56.9|58.61|56.81|0
1645124900000|2022-02-17 19:08:20|58.7|56.9|58.79|56.99|58.84|57.04|58.7|56.9|0
1645124910000|2022-02-17 19:08:30|58.88|57.08|58.7|56.9|58.88|57.08|58.7|56.9|0
1645124920000|2022-02-17 19:08:40|58.53|56.73|58.7|56.9|58.7|56.9|58.53|56.73|0
1645124930000|2022-02-17 19:08:50|58.61|56.81|58.52|56.72|58.61|56.81|58.52|56.72|0
1645124940000|2022-02-17 19:09:00|58.35|56.55|57.99|56.19|58.35|56.55|57.99|56.19|0
1645124950000|2022-02-17 19:09:10|58.08|56.28|57.99|56.19|58.08|56.28|57.99|56.19|0
1645124960000|2022-02-17 19:09:20|58.08|56.28|58.08|56.28|58.08|56.28|58.08|56.28|0
1645124970000|2022-02-17 19:09:30|57.99|56.19|57.64|55.84|57.99|56.19|57.64|55.84|0
1645124980000|2022-02-17 19:09:40|57.46|55.66|57.28|55.48|57.46|55.66|57.28|55.48|0
1645124990000|2022-02-17 19:09:50|57.37|55.57|57.55|55.75|57.64|55.84|57.37|55.57|0
1645125000000|2022-02-17 19:10:00|57.46|55.66|57.28|55.48|57.46|55.66|57.28|55.48|0
1645125010000|2022-02-17 19:10:10|57.37|55.57|57.46|55.66|57.46|55.66|57.37|55.57|0
1645125020000|2022-02-17 19:10:20|57.37|55.57|57.55|55.75|57.55|55.75|57.37|55.57|0
1645125030000|2022-02-17 19:10:30|57.64|55.84|57.55|55.75|57.64|55.84|57.55|55.75|0
1645125040000|2022-02-17 19:10:40|57.64|55.84|57.55|55.75|57.64|55.84|57.55|55.75|0
1645125050000|2022-02-17 19:10:50|57.46|55.66|57.55|55.75|57.55|55.75|57.46|55.66|0
1645125060000|2022-02-17 19:11:00|57.46|55.66|57.28|55.48|57.46|55.66|57.28|55.48|0
1645125070000|2022-02-17 19:11:10|57.19|55.39|57.19|55.39|57.19|55.39|57.19|55.39|0
1645125080000|2022-02-17 19:11:20|57.11|55.31|57.19|55.39|57.19|55.39|57.11|55.31|0
1645125090000|2022-02-17 19:11:30|57.28|55.48|57.37|55.57|57.37|55.57|57.28|55.48|0
1645125100000|2022-02-17 19:11:40|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1645125110000|2022-02-17 19:11:50|57.37|55.57|57.28|55.48|57.37|55.57|57.28|55.48|0
1645125120000|2022-02-17 19:12:00|57.11|55.31|57.02|55.22|57.11|55.31|57.02|55.22|0
1645125130000|2022-02-17 19:12:10|56.84|55.04|57.02|55.22|57.02|55.22|56.84|55.04|0
1645125140000|2022-02-17 19:12:20|57.11|55.31|56.93|55.13|57.11|55.31|56.93|55.13|0
1645125150000|2022-02-17 19:12:30|57.02|55.22|57.02|55.22|57.02|55.22|57.02|55.22|0
1645125170000|2022-02-17 19:12:50|57.1|55.3|57.1|55.3|57.19|55.39|57.1|55.3|0
1645125180000|2022-02-17 19:13:00|57.02|55.22|57.19|55.39|57.19|55.39|57.02|55.22|0
1645125190000|2022-02-17 19:13:10|57.37|55.57|57.54|55.74|57.54|55.74|57.37|55.57|0
1645125200000|2022-02-17 19:13:20|57.46|55.66|57.54|55.74|57.54|55.74|57.46|55.66|0
1645125210000|2022-02-17 19:13:30|57.46|55.66|57.46|55.66|57.46|55.66|57.46|55.66|0
1645125220000|2022-02-17 19:13:40|57.63|55.83|57.72|55.92|57.72|55.92|57.63|55.83|0
1645125230000|2022-02-17 19:13:50|57.63|55.83|57.54|55.74|57.63|55.83|57.54|55.74|0
1645125240000|2022-02-17 19:14:00|57.5|55.7|57.54|55.74|57.54|55.74|57.5|55.7|0
1645125250000|2022-02-17 19:14:10|57.72|55.92|57.9|56.1|57.9|56.1|57.63|55.83|0
1645125260000|2022-02-17 19:14:20|57.99|56.19|58.03|56.23|58.03|56.23|57.99|56.19|0
1645125270000|2022-02-17 19:14:30|57.98|56.18|58.07|56.27|58.16|56.36|57.98|56.18|0
1645125280000|2022-02-17 19:14:40|58.16|56.36|58.07|56.27|58.25|56.45|58.07|56.27|0
1645125290000|2022-02-17 19:14:50|58.16|56.36|58.16|56.36|58.25|56.45|58.16|56.36|0
1645125300000|2022-02-17 19:15:00|58.07|56.27|57.98|56.18|58.07|56.27|57.98|56.18|0
1645125310000|2022-02-17 19:15:10|58.07|56.27|57.9|56.1|58.07|56.27|57.9|56.1|0
1645125320000|2022-02-17 19:15:20|57.98|56.18|57.72|55.92|57.98|56.18|57.72|55.92|0
1645125330000|2022-02-17 19:15:30|57.63|55.83|57.72|55.92|57.81|56.01|57.63|55.83|0
1645125340000|2022-02-17 19:15:40|57.81|56.01|57.72|55.92|57.81|56.01|57.63|55.83|0
1645125350000|2022-02-17 19:15:50|57.81|56.01|57.81|56.01|57.81|56.01|57.81|56.01|0
1645125360000|2022-02-17 19:16:00|57.89|56.09|57.81|56.01|57.98|56.18|57.81|56.01|0
1645125370000|2022-02-17 19:16:10|57.89|56.09|57.94|56.14|57.94|56.14|57.89|56.09|0
1645125380000|2022-02-17 19:16:20|57.89|56.09|57.89|56.09|57.89|56.09|57.89|56.09|0
1645125390000|2022-02-17 19:16:30|57.98|56.18|57.98|56.18|58.07|56.27|57.98|56.18|0
1645125400000|2022-02-17 19:16:40|58.07|56.27|57.98|56.18|58.07|56.27|57.98|56.18|0
1645125410000|2022-02-17 19:16:50|58.07|56.27|58.16|56.36|58.16|56.36|58.07|56.27|0
1645125420000|2022-02-17 19:17:00|58.25|56.45|58.61|56.81|58.69|56.89|58.25|56.45|0
1645125430000|2022-02-17 19:17:10|58.52|56.72|58.6|56.8|58.6|56.8|58.43|56.63|0
1645125440000|2022-02-17 19:17:20|58.69|56.89|58.6|56.8|58.78|56.98|58.6|56.8|0
1645125450000|2022-02-17 19:17:30|58.69|56.89|58.87|57.07|58.87|57.07|58.69|56.89|0
1645125460000|2022-02-17 19:17:40|58.78|56.98|58.87|57.07|58.87|57.07|58.78|56.98|0
1645125470000|2022-02-17 19:17:50|58.69|56.89|58.65|56.85|58.69|56.89|58.65|56.85|0
1645125480000|2022-02-17 19:18:00|58.51|56.71|58.51|56.71|58.6|56.8|58.51|56.71|0
1645125490000|2022-02-17 19:18:10|58.6|56.8|58.51|56.71|58.6|56.8|58.43|56.63|0
1645125500000|2022-02-17 19:18:20|58.43|56.63|58.43|56.63|58.43|56.63|58.43|56.63|0
1645125510000|2022-02-17 19:18:30|58.51|56.71|58.6|56.8|58.69|56.89|58.51|56.71|0
1645125520000|2022-02-17 19:18:40|58.51|56.71|58.51|56.71|58.56|56.76|58.51|56.71|0
1645125530000|2022-02-17 19:18:50|58.6|56.8|58.6|56.8|58.6|56.8|58.6|56.8|0
1645125540000|2022-02-17 19:19:00|58.51|56.71|58.51|56.71|58.6|56.8|58.51|56.71|0
1645125550000|2022-02-17 19:19:10|58.6|56.8|58.25|56.45|58.6|56.8|58.25|56.45|0
1645125560000|2022-02-17 19:19:20|58.34|56.54|58.33|56.53|58.34|56.54|58.25|56.45|0
1645125570000|2022-02-17 19:19:30|58.16|56.36|58.33|56.53|58.33|56.53|58.16|56.36|0
1645125580000|2022-02-17 19:19:40|58.25|56.45|58.25|56.45|58.33|56.53|58.25|56.45|0
1645125590000|2022-02-17 19:19:50|58.33|56.53|58.16|56.36|58.33|56.53|58.16|56.36|0
1645125600000|2022-02-17 19:20:00|57.98|56.18|58.07|56.27|58.16|56.36|57.98|56.18|0
1645125610000|2022-02-17 19:20:10|57.98|56.18|57.98|56.18|57.98|56.18|57.89|56.09|0
1645125620000|2022-02-17 19:20:20|58.07|56.27|58.07|56.27|58.16|56.36|58.07|56.27|0
1645125630000|2022-02-17 19:20:30|58.16|56.36|58.16|56.36|58.16|56.36|58.07|56.27|0
1645125640000|2022-02-17 19:20:40|58.07|56.27|58.07|56.27|58.16|56.36|58.07|56.27|0
1645125650000|2022-02-17 19:20:50|57.98|56.18|58.16|56.36|58.16|56.36|57.98|56.18|0
1645125660000|2022-02-17 19:21:00|58.24|56.44|58.07|56.27|58.24|56.44|58.07|56.27|0
1645125670000|2022-02-17 19:21:10|57.93|56.13|57.8|56|57.93|56.13|57.8|56|0
1645125680000|2022-02-17 19:21:20|57.71|55.91|57.8|56|57.8|56|57.71|55.91|0
1645125690000|2022-02-17 19:21:30|57.71|55.91|57.62|55.82|57.71|55.91|57.62|55.82|0
1645125700000|2022-02-17 19:21:40|57.53|55.73|57.62|55.82|57.62|55.82|57.53|55.73|0
1645125710000|2022-02-17 19:21:50|57.53|55.73|57.62|55.82|57.62|55.82|57.53|55.73|0
1645125720000|2022-02-17 19:22:00|57.36|55.56|57.27|55.47|57.45|55.65|57.27|55.47|0
1645125730000|2022-02-17 19:22:10|57.36|55.56|57.27|55.47|57.36|55.56|57.27|55.47|0
1645125740000|2022-02-17 19:22:20|57.18|55.38|57.09|55.29|57.27|55.47|57.09|55.29|0
1645125750000|2022-02-17 19:22:30|57.18|55.38|57.27|55.47|57.27|55.47|57.18|55.38|0
1645125760000|2022-02-17 19:22:40|57.18|55.38|57.09|55.29|57.27|55.47|57.09|55.29|0
1645125770000|2022-02-17 19:22:50|57.01|55.21|57.09|55.29|57.09|55.29|57.01|55.21|0
1645125780000|2022-02-17 19:23:00|57.18|55.38|57.18|55.38|57.18|55.38|57.18|55.38|0
1645125790000|2022-02-17 19:23:10|57.09|55.29|57.01|55.21|57.09|55.29|57.01|55.21|0
1645125800000|2022-02-17 19:23:20|56.92|55.12|56.66|54.86|56.92|55.12|56.57|54.77|0
1645125830000|2022-02-17 19:23:50|56.57|54.77|56.48|54.68|56.57|54.77|56.39|54.59|0
1645125840000|2022-02-17 19:24:00|56.66|54.86|56.74|54.94|56.83|55.03|56.66|54.86|0
1645125850000|2022-02-17 19:24:10|56.57|54.77|56.48|54.68|56.57|54.77|56.39|54.59|0
1645125860000|2022-02-17 19:24:20|56.39|54.59|56.22|54.42|56.39|54.59|56.13|54.33|0
1645125870000|2022-02-17 19:24:30|56.13|54.33|55.96|54.16|56.13|54.33|55.87|54.07|0
1645125880000|2022-02-17 19:24:40|55.87|54.07|55.87|54.07|55.87|54.07|55.79|53.99|0
1645125890000|2022-02-17 19:24:50|55.96|54.16|55.87|54.07|55.96|54.16|55.87|54.07|0
1645125900000|2022-02-17 19:25:00|55.79|53.99|55.7|53.9|55.87|54.07|55.7|53.9|0
1645125910000|2022-02-17 19:25:10|55.53|53.73|55.87|54.07|55.87|54.07|55.53|53.73|0
1645125920000|2022-02-17 19:25:20|55.79|53.99|55.7|53.9|55.79|53.99|55.7|53.9|0
1645125930000|2022-02-17 19:25:30|55.61|53.81|56.22|54.42|56.22|54.42|55.61|53.81|0
1645125940000|2022-02-17 19:25:40|56.13|54.33|56.22|54.42|56.22|54.42|56.13|54.33|0
1645125950000|2022-02-17 19:25:50|56.31|54.51|56.13|54.33|56.31|54.51|56.13|54.33|0
1645125960000|2022-02-17 19:26:00|56.04|54.24|55.96|54.16|56.04|54.24|55.87|54.07|0
1645125970000|2022-02-17 19:26:10|56.04|54.24|55.79|53.99|56.04|54.24|55.79|53.99|0
1645125980000|2022-02-17 19:26:20|55.87|54.07|55.96|54.16|55.96|54.16|55.87|54.07|0
1645125990000|2022-02-17 19:26:30|55.87|54.07|55.96|54.16|55.96|54.16|55.87|54.07|0
1645126000000|2022-02-17 19:26:40|55.87|54.07|55.7|53.9|55.87|54.07|55.7|53.9|0
1645126010000|2022-02-17 19:26:50|55.78|53.98|55.78|53.98|55.78|53.98|55.7|53.9|0
1645126020000|2022-02-17 19:27:00|55.61|53.81|55.61|53.81|55.61|53.81|55.61|53.81|0
1645126030000|2022-02-17 19:27:10|55.53|53.73|55.78|53.98|55.78|53.98|55.53|53.73|0
1645126040000|2022-02-17 19:27:20|55.96|54.16|56.04|54.24|56.04|54.24|55.87|54.07|0
1645126050000|2022-02-17 19:27:30|55.87|54.07|55.87|54.07|55.87|54.07|55.87|54.07|0
1645126060000|2022-02-17 19:27:40|55.96|54.16|55.96|54.16|55.96|54.16|55.96|54.16|0
1645126070000|2022-02-17 19:27:50|56|54.2|55.87|54.07|56|54.2|55.87|54.07|0
1645126080000|2022-02-17 19:28:00|55.78|53.98|55.87|54.07|55.87|54.07|55.78|53.98|0
1645126090000|2022-02-17 19:28:10|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1645126100000|2022-02-17 19:28:20|55.74|53.94|55.78|53.98|55.78|53.98|55.7|53.9|0
1645126110000|2022-02-17 19:28:30|55.82|54.02|55.87|54.07|55.87|54.07|55.78|53.98|0
1645126120000|2022-02-17 19:28:40|55.96|54.16|55.87|54.07|55.96|54.16|55.87|54.07|0
1645126130000|2022-02-17 19:28:50|55.95|54.15|55.95|54.15|55.95|54.15|55.95|54.15|0
1645126140000|2022-02-17 19:29:00|55.87|54.07|55.91|54.11|55.91|54.11|55.78|53.98|0
1645126150000|2022-02-17 19:29:10|55.87|54.07|56.13|54.33|56.13|54.33|55.87|54.07|0
1645126160000|2022-02-17 19:29:20|56.04|54.24|56.21|54.41|56.21|54.41|55.95|54.15|0
1645126170000|2022-02-17 19:29:30|56.17|54.37|56.13|54.33|56.21|54.41|56.13|54.33|0
1645126180000|2022-02-17 19:29:40|56.21|54.41|56.21|54.41|56.21|54.41|56.21|54.41|0
1645126190000|2022-02-17 19:29:50|56.13|54.33|56.04|54.24|56.13|54.33|56.04|54.24|0
1645126210000|2022-02-17 19:30:10|56.13|54.33|56.39|54.59|56.39|54.59|56.13|54.33|0
1645126220000|2022-02-17 19:30:20|56.3|54.5|56.13|54.33|56.39|54.59|56.13|54.33|0
1645126230000|2022-02-17 19:30:30|56.04|54.24|56.08|54.28|56.13|54.33|56.04|54.24|0
1645126240000|2022-02-17 19:30:40|56.21|54.41|56.21|54.41|56.21|54.41|56.13|54.33|0
1645126250000|2022-02-17 19:30:50|56.13|54.33|56.04|54.24|56.13|54.33|56.04|54.24|0
1645126260000|2022-02-17 19:31:00|56.13|54.33|56.39|54.59|56.39|54.59|56.13|54.33|0
1645126270000|2022-02-17 19:31:10|56.04|54.24|56.13|54.33|56.21|54.41|56.04|54.24|0
1645126280000|2022-02-17 19:31:20|55.87|54.07|56.04|54.24|56.04|54.24|55.87|54.07|0
1645126290000|2022-02-17 19:31:30|55.95|54.15|55.87|54.07|56.04|54.24|55.87|54.07|0
1645126300000|2022-02-17 19:31:40|55.95|54.15|55.87|54.07|55.95|54.15|55.87|54.07|0
1645126310000|2022-02-17 19:31:50|55.78|53.98|55.87|54.07|55.87|54.07|55.78|53.98|0
1645126320000|2022-02-17 19:32:00|55.78|53.98|55.61|53.81|55.78|53.98|55.61|53.81|0
1645126330000|2022-02-17 19:32:10|55.52|53.72|55.18|53.38|55.52|53.72|55.18|53.38|0
1645126340000|2022-02-17 19:32:20|55.26|53.46|55.01|53.21|55.26|53.46|55.01|53.21|0
1645126350000|2022-02-17 19:32:30|54.83|53.03|55.01|53.21|55.09|53.29|54.83|53.03|0
1645126360000|2022-02-17 19:32:40|55.09|53.29|55.01|53.21|55.09|53.29|55.01|53.21|0
1645126370000|2022-02-17 19:32:50|55.09|53.29|55.26|53.46|55.26|53.46|55.09|53.29|0
1645126380000|2022-02-17 19:33:00|55.18|53.38|55.18|53.38|55.35|53.55|55.18|53.38|0
1645126390000|2022-02-17 19:33:10|55.26|53.46|55.09|53.29|55.26|53.46|55.09|53.29|0
1645126400000|2022-02-17 19:33:20|55|53.2|54.66|52.86|55|53.2|54.66|52.86|0
1645126410000|2022-02-17 19:33:30|54.75|52.95|54.75|52.95|54.92|53.12|54.75|52.95|0
1645126420000|2022-02-17 19:33:40|54.66|52.86|54.66|52.86|54.66|52.86|54.58|52.78|0
1645126430000|2022-02-17 19:33:50|54.83|53.03|54.58|52.78|54.83|53.03|54.58|52.78|0
1645126440000|2022-02-17 19:34:00|54.66|52.86|54.58|52.78|54.66|52.86|54.58|52.78|0
1645126450000|2022-02-17 19:34:10|54.66|52.86|54.75|52.95|54.75|52.95|54.66|52.86|0
1645126460000|2022-02-17 19:34:20|54.58|52.78|54.58|52.78|54.66|52.86|54.41|52.61|0
1645126470000|2022-02-17 19:34:30|54.49|52.69|54.66|52.86|54.66|52.86|54.49|52.69|0
1645126480000|2022-02-17 19:34:40|54.92|53.12|54.79|52.99|54.92|53.12|54.66|52.86|0
1645126490000|2022-02-17 19:34:50|54.75|52.95|55.04|53.24|55.04|53.24|54.75|52.95|0
1645126500000|2022-02-17 19:35:00|55.09|53.29|54.83|53.03|55.17|53.37|54.83|53.03|0
1645126510000|2022-02-17 19:35:10|54.92|53.12|55|53.2|55.09|53.29|54.92|53.12|0
1645126520000|2022-02-17 19:35:20|54.83|53.03|54.75|52.95|54.83|53.03|54.75|52.95|0
1645126530000|2022-02-17 19:35:30|54.66|52.86|54.49|52.69|54.66|52.86|54.49|52.69|0
1645126540000|2022-02-17 19:35:40|54.41|52.61|54.41|52.61|54.41|52.61|54.41|52.61|0
1645126550000|2022-02-17 19:35:50|54.32|52.52|54.32|52.52|54.49|52.69|54.32|52.52|0
1645126560000|2022-02-17 19:36:00|54.49|52.69|54.58|52.78|54.58|52.78|54.49|52.69|0
1645126570000|2022-02-17 19:36:10|54.75|52.95|54.58|52.78|54.75|52.95|54.58|52.78|0
1645126580000|2022-02-17 19:36:20|54.49|52.69|54.41|52.61|54.49|52.69|54.32|52.52|0
1645126590000|2022-02-17 19:36:30|54.24|52.44|54.32|52.52|54.32|52.52|54.24|52.44|0
1645126600000|2022-02-17 19:36:40|54.49|52.69|54.32|52.52|54.49|52.69|54.32|52.52|0
1645126610000|2022-02-17 19:36:50|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1645126620000|2022-02-17 19:37:00|54.53|52.73|54.57|52.77|54.57|52.77|54.49|52.69|0
1645126630000|2022-02-17 19:37:10|54.49|52.69|54.53|52.73|54.53|52.73|54.4|52.6|0
1645126640000|2022-02-17 19:37:20|54.57|52.77|54.91|53.11|54.91|53.11|54.57|52.77|0
1645126650000|2022-02-17 19:37:30|55|53.2|54.91|53.11|55|53.2|54.91|53.11|0
1645126670000|2022-02-17 19:37:50|55|53.2|55.26|53.46|55.26|53.46|55|53.2|0
1645126680000|2022-02-17 19:38:00|55.09|53.29|55|53.2|55.09|53.29|54.91|53.11|0
1645126690000|2022-02-17 19:38:10|55.08|53.28|55|53.2|55.17|53.37|55|53.2|0
1645126700000|2022-02-17 19:38:20|54.91|53.11|54.74|52.94|54.91|53.11|54.74|52.94|0
1645126710000|2022-02-17 19:38:30|54.83|53.03|54.91|53.11|54.91|53.11|54.83|53.03|0
1645126720000|2022-02-17 19:38:40|54.83|53.03|54.74|52.94|54.83|53.03|54.74|52.94|0
1645126730000|2022-02-17 19:38:50|54.7|52.9|54.66|52.86|54.74|52.94|54.66|52.86|0
1645126740000|2022-02-17 19:39:00|54.74|52.94|54.66|52.86|54.74|52.94|54.66|52.86|0
1645126750000|2022-02-17 19:39:10|54.4|52.6|54.4|52.6|54.4|52.6|54.32|52.52|0
1645126760000|2022-02-17 19:39:20|54.49|52.69|54.23|52.43|54.49|52.69|54.23|52.43|0
1645126770000|2022-02-17 19:39:30|54.32|52.52|54.32|52.52|54.4|52.6|54.23|52.43|0
1645126780000|2022-02-17 19:39:40|54.4|52.6|54.49|52.69|54.49|52.69|54.4|52.6|0
1645126790000|2022-02-17 19:39:50|54.4|52.6|54.23|52.43|54.4|52.6|54.23|52.43|0
1645126800000|2022-02-17 19:40:00|54.32|52.52|54.15|52.35|54.32|52.52|54.15|52.35|0
1645126810000|2022-02-17 19:40:10|54.32|52.52|54.23|52.43|54.32|52.52|54.23|52.43|0
1645126820000|2022-02-17 19:40:20|54.15|52.35|54.06|52.26|54.15|52.35|53.98|52.18|0
1645126830000|2022-02-17 19:40:30|54.23|52.43|54.32|52.52|54.32|52.52|54.23|52.43|0
1645126840000|2022-02-17 19:40:40|54.4|52.6|54.4|52.6|54.4|52.6|54.23|52.43|0
1645126850000|2022-02-17 19:40:50|54.06|52.26|54.23|52.43|54.23|52.43|54.06|52.26|0
1645126860000|2022-02-17 19:41:00|54.15|52.35|54.49|52.69|54.49|52.69|54.15|52.35|0
1645126870000|2022-02-17 19:41:10|54.53|52.73|54.32|52.52|54.53|52.73|54.27|52.47|0
1645126880000|2022-02-17 19:41:20|54.23|52.43|54.48|52.68|54.48|52.68|54.23|52.43|0
1645126890000|2022-02-17 19:41:30|54.57|52.77|54.48|52.68|54.57|52.77|54.48|52.68|0
1645126900000|2022-02-17 19:41:40|54.57|52.77|54.91|53.11|54.91|53.11|54.53|52.73|0
1645126910000|2022-02-17 19:41:50|54.82|53.02|54.91|53.11|54.91|53.11|54.74|52.94|0
1645126920000|2022-02-17 19:42:00|54.82|53.02|54.91|53.11|54.91|53.11|54.65|52.85|0
1645126930000|2022-02-17 19:42:10|54.82|53.02|54.99|53.19|54.99|53.19|54.82|53.02|0
1645126940000|2022-02-17 19:42:20|54.91|53.11|55.08|53.28|55.08|53.28|54.91|53.11|0
1645126950000|2022-02-17 19:42:30|54.99|53.19|54.74|52.94|54.99|53.19|54.74|52.94|0
1645126960000|2022-02-17 19:42:40|54.65|52.85|54.65|52.85|54.65|52.85|54.57|52.77|0
1645126970000|2022-02-17 19:42:50|54.57|52.77|54.65|52.85|54.65|52.85|54.57|52.77|0
1645126980000|2022-02-17 19:43:00|54.57|52.77|54.48|52.68|54.57|52.77|54.48|52.68|0
1645126990000|2022-02-17 19:43:10|54.57|52.77|54.31|52.51|54.57|52.77|54.31|52.51|0
1645127000000|2022-02-17 19:43:20|54.4|52.6|54.27|52.47|54.4|52.6|54.27|52.47|0
1645127010000|2022-02-17 19:43:30|54.23|52.43|54.23|52.43|54.31|52.51|54.23|52.43|0
1645127020000|2022-02-17 19:43:40|54.14|52.34|54.14|52.34|54.23|52.43|54.14|52.34|0
1645127030000|2022-02-17 19:43:50|54.06|52.26|53.89|52.09|54.06|52.26|53.89|52.09|0
1645127040000|2022-02-17 19:44:00|54.06|52.26|52.09|50.29|54.06|52.26|52.09|50.29|0
1645127050000|2022-02-17 19:44:10|52|50.2|51.92|50.12|52.09|50.29|51.92|50.12|0
1645127060000|2022-02-17 19:44:20|52|50.2|54.87|53.07|54.87|53.07|52|50.2|0
1645127070000|2022-02-17 19:44:30|54.62|52.82|54.7|52.9|54.7|52.9|54.53|52.73|0
1645127080000|2022-02-17 19:44:40|54.62|52.82|54.7|52.9|54.7|52.9|54.53|52.73|0
1645127090000|2022-02-17 19:44:50|54.62|52.82|54.62|52.82|54.7|52.9|54.62|52.82|0
1645127100000|2022-02-17 19:45:00|54.7|52.9|54.7|52.9|54.87|53.07|54.7|52.9|0
1645127110000|2022-02-17 19:45:10|54.62|52.82|54.61|52.81|54.7|52.9|54.61|52.81|0
1645127120000|2022-02-17 19:45:20|54.57|52.77|54.53|52.73|54.61|52.81|54.53|52.73|0
1645127130000|2022-02-17 19:45:30|54.61|52.81|54.7|52.9|54.7|52.9|54.61|52.81|0
1645127140000|2022-02-17 19:45:40|54.78|52.98|55.12|53.32|55.12|53.32|54.78|52.98|0
1645127150000|2022-02-17 19:45:50|55.04|53.24|54.95|53.15|55.04|53.24|54.95|53.15|0
1645127160000|2022-02-17 19:46:00|55.04|53.24|54.87|53.07|55.04|53.24|54.87|53.07|0
1645127170000|2022-02-17 19:46:10|54.78|52.98|54.87|53.07|54.87|53.07|54.78|52.98|0
1645127180000|2022-02-17 19:46:20|54.61|52.81|54.7|52.9|54.7|52.9|54.61|52.81|0
1645127190000|2022-02-17 19:46:30|54.78|52.98|54.61|52.81|54.78|52.98|54.61|52.81|0
1645127200000|2022-02-17 19:46:40|54.7|52.9|54.61|52.81|54.7|52.9|54.61|52.81|0
1645127210000|2022-02-17 19:46:50|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1645127220000|2022-02-17 19:47:00|54.61|52.81|54.7|52.9|54.78|52.98|54.61|52.81|0
1645127230000|2022-02-17 19:47:10|54.78|52.98|54.78|52.98|54.87|53.07|54.78|52.98|0
1645127240000|2022-02-17 19:47:20|54.7|52.9|54.61|52.81|54.7|52.9|54.61|52.81|0
1645127250000|2022-02-17 19:47:30|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1645127260000|2022-02-17 19:47:40|54.44|52.64|54.74|52.94|54.74|52.94|54.44|52.64|0
1645127270000|2022-02-17 19:47:50|54.7|52.9|54.65|52.85|54.7|52.9|54.61|52.81|0
1645127280000|2022-02-17 19:48:00|54.61|52.81|54.87|53.07|54.87|53.07|54.57|52.77|0
1645127290000|2022-02-17 19:48:10|54.82|53.02|54.78|52.98|54.82|53.02|54.78|52.98|0
1645127300000|2022-02-17 19:48:20|54.7|52.9|54.87|53.07|54.87|53.07|54.7|52.9|0
1645127310000|2022-02-17 19:48:30|54.95|53.15|55.12|53.32|55.12|53.32|54.95|53.15|0
1645127320000|2022-02-17 19:48:40|55.46|53.66|55.46|53.66|55.46|53.66|55.38|53.58|0
1645127330000|2022-02-17 19:48:50|55.63|53.83|55.72|53.92|55.72|53.92|55.55|53.75|0
1645127340000|2022-02-17 19:49:00|55.63|53.83|55.8|54|55.8|54|55.63|53.83|0
1645127350000|2022-02-17 19:49:10|55.97|54.17|56.06|54.26|56.06|54.26|55.97|54.17|0
1645127360000|2022-02-17 19:49:20|56.23|54.43|56.32|54.52|56.32|54.52|56.15|54.35|0
1645127370000|2022-02-17 19:49:30|56.23|54.43|56.15|54.35|56.23|54.43|56.15|54.35|0
1645127380000|2022-02-17 19:49:40|55.89|54.09|55.97|54.17|55.97|54.17|55.89|54.09|0
1645127390000|2022-02-17 19:49:50|55.89|54.09|55.89|54.09|55.97|54.17|55.89|54.09|0
1645127400000|2022-02-17 19:50:00|55.8|54|55.55|53.75|55.8|54|55.55|53.75|0
1645127410000|2022-02-17 19:50:10|55.46|53.66|55.2|53.4|55.46|53.66|55.2|53.4|0
1645127420000|2022-02-17 19:50:20|55.12|53.32|55.03|53.23|55.2|53.4|55.03|53.23|0
1645127430000|2022-02-17 19:50:30|55.12|53.32|55.03|53.23|55.2|53.4|55.03|53.23|0
1645127440000|2022-02-17 19:50:40|54.95|53.15|55.03|53.23|55.12|53.32|54.95|53.15|0
1645127450000|2022-02-17 19:50:50|55.2|53.4|55.12|53.32|55.2|53.4|55.03|53.23|0
1645127460000|2022-02-17 19:51:00|55.2|53.4|55.03|53.23|55.2|53.4|55.03|53.23|0
1645127470000|2022-02-17 19:51:10|54.95|53.15|54.95|53.15|54.95|53.15|54.95|53.15|0
1645127480000|2022-02-17 19:51:20|55.03|53.23|54.78|52.98|55.03|53.23|54.78|52.98|0
1645127490000|2022-02-17 19:51:30|54.86|53.06|54.61|52.81|54.86|53.06|54.61|52.81|0
1645127500000|2022-02-17 19:51:40|54.69|52.89|54.44|52.64|54.69|52.89|54.44|52.64|0
1645127510000|2022-02-17 19:51:50|54.52|52.72|54.35|52.55|54.52|52.72|54.35|52.55|0
1645127520000|2022-02-17 19:52:00|54.27|52.47|54.39|52.59|54.39|52.59|54.27|52.47|0
1645127530000|2022-02-17 19:52:10|54.35|52.55|54.61|52.81|54.61|52.81|54.35|52.55|0
1645127540000|2022-02-17 19:52:20|54.69|52.89|54.52|52.72|54.78|52.98|54.52|52.72|0
1645127550000|2022-02-17 19:52:30|54.61|52.81|54.44|52.64|54.61|52.81|54.35|52.55|0
1645127560000|2022-02-17 19:52:40|54.52|52.72|54.52|52.72|54.52|52.72|54.52|52.72|0
1645127570000|2022-02-17 19:52:50|54.44|52.64|54.35|52.55|54.44|52.64|54.35|52.55|0
1645127580000|2022-02-17 19:53:00|54.44|52.64|54.27|52.47|54.44|52.64|54.27|52.47|0
1645127590000|2022-02-17 19:53:10|54.18|52.38|54.35|52.55|54.35|52.55|54.18|52.38|0
1645127600000|2022-02-17 19:53:20|54.27|52.47|54.52|52.72|54.52|52.72|54.27|52.47|0
1645127610000|2022-02-17 19:53:30|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1645127620000|2022-02-17 19:53:40|54.44|52.64|54.44|52.64|54.44|52.64|54.39|52.59|0
1645127630000|2022-02-17 19:53:50|54.52|52.72|54.44|52.64|54.52|52.72|54.35|52.55|0
1645127640000|2022-02-17 19:54:00|54.52|52.72|54.52|52.72|54.52|52.72|54.52|52.72|0
1645127650000|2022-02-17 19:54:10|54.77|52.97|54.86|53.06|54.86|53.06|54.77|52.97|0
1645127660000|2022-02-17 19:54:20|54.77|52.97|54.94|53.14|54.94|53.14|54.77|52.97|0
1645127670000|2022-02-17 19:54:30|55.03|53.23|54.86|53.06|55.03|53.23|54.86|53.06|0
1645127680000|2022-02-17 19:54:40|54.77|52.97|54.77|52.97|54.77|52.97|54.6|52.8|0
1645127690000|2022-02-17 19:54:50|54.86|53.06|54.86|53.06|54.86|53.06|54.86|53.06|0
1645127700000|2022-02-17 19:55:00|54.77|52.97|55.11|53.31|55.11|53.31|54.77|52.97|0
1645127710000|2022-02-17 19:55:10|55.03|53.23|55.03|53.23|55.03|53.23|55.03|53.23|0
1645127720000|2022-02-17 19:55:20|55.28|53.48|55.28|53.48|55.28|53.48|55.2|53.4|0
1645127730000|2022-02-17 19:55:30|55.37|53.57|55.45|53.65|55.45|53.65|55.37|53.57|0
1645127740000|2022-02-17 19:55:40|55.37|53.57|55.54|53.74|55.54|53.74|55.37|53.57|0
1645127750000|2022-02-17 19:55:50|55.45|53.65|55.28|53.48|55.45|53.65|55.28|53.48|0
1645127760000|2022-02-17 19:56:00|55.11|53.31|54.77|52.97|55.11|53.31|54.77|52.97|0
1645127770000|2022-02-17 19:56:10|54.86|53.06|54.77|52.97|54.86|53.06|54.77|52.97|0
1645127780000|2022-02-17 19:56:20|54.94|53.14|54.77|52.97|55.2|53.4|54.77|52.97|0
1645127790000|2022-02-17 19:56:30|54.69|52.89|54.43|52.63|54.69|52.89|54.43|52.63|0
1645127800000|2022-02-17 19:56:40|54.52|52.72|54.6|52.8|54.6|52.8|54.43|52.63|0
1645127810000|2022-02-17 19:56:50|54.52|52.72|54.69|52.89|54.69|52.89|54.52|52.72|0
1645127820000|2022-02-17 19:57:00|54.6|52.8|54.6|52.8|54.6|52.8|54.52|52.72|0
1645127830000|2022-02-17 19:57:10|54.43|52.63|54.35|52.55|54.43|52.63|54.35|52.55|0
1645127840000|2022-02-17 19:57:20|54.26|52.46|54.01|52.21|54.26|52.46|54.01|52.21|0
1645127850000|2022-02-17 19:57:30|54.1|52.3|54.43|52.63|54.43|52.63|54.1|52.3|0
1645127860000|2022-02-17 19:57:40|54.69|52.89|54.6|52.8|54.69|52.89|54.6|52.8|0
1645127870000|2022-02-17 19:57:50|54.77|52.97|54.6|52.8|54.77|52.97|54.6|52.8|0
1645127880000|2022-02-17 19:58:00|54.43|52.63|54.6|52.8|54.6|52.8|54.43|52.63|0
1645127890000|2022-02-17 19:58:10|54.43|52.63|54.52|52.72|54.52|52.72|54.35|52.55|0
1645127900000|2022-02-17 19:58:20|54.6|52.8|54.35|52.55|54.6|52.8|54.35|52.55|0
1645127910000|2022-02-17 19:58:30|54.18|52.38|54.26|52.46|54.26|52.46|54.18|52.38|0
1645127920000|2022-02-17 19:58:40|54.09|52.29|54.01|52.21|54.09|52.29|54.01|52.21|0
1645127930000|2022-02-17 19:58:50|53.93|52.13|53.84|52.04|53.93|52.13|53.84|52.04|0
1645127940000|2022-02-17 19:59:00|53.93|52.13|53.93|52.13|54.01|52.21|53.93|52.13|0
1645127950000|2022-02-17 19:59:10|54.01|52.21|54.01|52.21|54.01|52.21|54.01|52.21|0
1645127960000|2022-02-17 19:59:20|54.09|52.29|54.09|52.29|54.18|52.38|54.09|52.29|0
1645127970000|2022-02-17 19:59:30|54.01|52.21|54.01|52.21|54.05|52.25|54.01|52.21|0
1645127980000|2022-02-17 19:59:40|54.09|52.29|54.01|52.21|54.09|52.29|54.01|52.21|0
1645127990000|2022-02-17 19:59:50|53.84|52.04|53.93|52.13|53.93|52.13|53.84|52.04|0
1645128000000|2022-02-17 20:00:00|54.01|52.21|53.93|52.13|54.09|52.29|53.93|52.13|0
1645128010000|2022-02-17 20:00:10|54.01|52.21|54.09|52.29|54.09|52.29|53.93|52.13|0
1645128020000|2022-02-17 20:00:20|54.18|52.38|54.22|52.42|54.22|52.42|54.18|52.38|0
1645128030000|2022-02-17 20:00:30|54.26|52.46|54.09|52.29|54.26|52.46|54.09|52.29|0
1645128040000|2022-02-17 20:00:40|53.93|52.13|53.92|52.12|53.93|52.13|53.84|52.04|0
1645128050000|2022-02-17 20:00:50|54.01|52.21|54.01|52.21|54.01|52.21|53.92|52.12|0
1645128060000|2022-02-17 20:01:00|53.92|52.12|53.76|51.96|53.92|52.12|53.76|51.96|0
1645128070000|2022-02-17 20:01:10|53.67|51.87|53.92|52.12|53.92|52.12|53.67|51.87|0
1645128080000|2022-02-17 20:01:20|53.84|52.04|53.67|51.87|53.84|52.04|53.67|51.87|0
1645128090000|2022-02-17 20:01:30|53.84|52.04|53.84|52.04|53.92|52.12|53.84|52.04|0
1645128100000|2022-02-17 20:01:40|53.92|52.12|53.92|52.12|54.01|52.21|53.92|52.12|0
1645128110000|2022-02-17 20:01:50|53.84|52.04|54.01|52.21|54.01|52.21|53.84|52.04|0
1645128120000|2022-02-17 20:02:00|53.92|52.12|54.51|52.71|54.51|52.71|53.92|52.12|0
1645128130000|2022-02-17 20:02:10|54.68|52.88|54.77|52.97|54.77|52.97|54.6|52.8|0
1645128140000|2022-02-17 20:02:20|54.6|52.8|54.6|52.8|54.68|52.88|54.6|52.8|0
1645128150000|2022-02-17 20:02:30|54.68|52.88|54.77|52.97|54.77|52.97|54.6|52.8|0
1645128160000|2022-02-17 20:02:40|54.68|52.88|54.68|52.88|54.77|52.97|54.6|52.8|0
1645128170000|2022-02-17 20:02:50|54.51|52.71|54.51|52.71|54.51|52.71|54.51|52.71|0
1645128180000|2022-02-17 20:03:00|54.6|52.8|54.51|52.71|54.6|52.8|54.51|52.71|0
1645128190000|2022-02-17 20:03:10|54.43|52.63|54.34|52.54|54.43|52.63|54.34|52.54|0
1645128200000|2022-02-17 20:03:20|54.43|52.63|54.34|52.54|54.43|52.63|54.34|52.54|0
1645128210000|2022-02-17 20:03:30|54.17|52.37|54.01|52.21|54.17|52.37|54.01|52.21|0
1645128220000|2022-02-17 20:03:40|53.96|52.16|54.01|52.21|54.09|52.29|53.96|52.16|0
1645128230000|2022-02-17 20:03:50|53.92|52.12|53.92|52.12|53.92|52.12|53.92|52.12|0
1645128240000|2022-02-17 20:04:00|53.84|52.04|53.42|51.62|53.84|52.04|53.42|51.62|0
1645128250000|2022-02-17 20:04:10|53.5|51.7|53.42|51.62|53.5|51.7|53.42|51.62|0
1645128260000|2022-02-17 20:04:20|53.17|51.37|53.17|51.37|53.17|51.37|53.09|51.29|0
1645128270000|2022-02-17 20:04:30|53|51.2|53|51.2|53|51.2|52.84|51.04|0
1645128280000|2022-02-17 20:04:40|52.92|51.12|53.09|51.29|53.09|51.29|52.92|51.12|0
1645128290000|2022-02-17 20:04:50|53.04|51.24|53|51.2|53.09|51.29|53|51.2|0
1645128300000|2022-02-17 20:05:00|53.17|51.37|53|51.2|53.25|51.45|53|51.2|0
1645128310000|2022-02-17 20:05:10|53.09|51.29|52.92|51.12|53.09|51.29|52.92|51.12|0
1645128320000|2022-02-17 20:05:20|53.09|51.29|52.84|51.04|53.09|51.29|52.84|51.04|0
1645128330000|2022-02-17 20:05:30|52.76|50.96|52.76|50.96|52.84|51.04|52.76|50.96|0
1645128340000|2022-02-17 20:05:40|52.92|51.12|52.92|51.12|52.92|51.12|52.84|51.04|0
1645128350000|2022-02-17 20:05:50|52.76|50.96|52.76|50.96|52.76|50.96|52.67|50.87|0
1645128360000|2022-02-17 20:06:00|52.59|50.79|52.55|50.75|52.59|50.79|52.55|50.75|0
1645128370000|2022-02-17 20:06:10|52.51|50.71|52.26|50.46|52.51|50.71|52.26|50.46|0
1645128380000|2022-02-17 20:06:20|52.1|50.3|52.34|50.54|52.43|50.63|52.1|50.3|0
1645128390000|2022-02-17 20:06:30|52.43|50.63|52.67|50.87|52.67|50.87|52.43|50.63|0
1645128400000|2022-02-17 20:06:40|52.59|50.79|53|51.2|53|51.2|52.59|50.79|0
1645128410000|2022-02-17 20:06:50|52.84|51.04|52.84|51.04|52.84|51.04|52.84|51.04|0
1645128420000|2022-02-17 20:07:00|52.92|51.12|52.92|51.12|53|51.2|52.92|51.12|0
1645128430000|2022-02-17 20:07:10|52.75|50.95|52.67|50.87|52.84|51.04|52.59|50.79|0
1645128440000|2022-02-17 20:07:20|52.51|50.71|52.67|50.87|52.67|50.87|52.51|50.71|0
1645128450000|2022-02-17 20:07:30|52.59|50.79|52.26|50.46|52.59|50.79|52.26|50.46|0
1645128460000|2022-02-17 20:07:40|52.18|50.38|52.1|50.3|52.18|50.38|52.02|50.22|0
1645128470000|2022-02-17 20:07:50|52.01|50.21|52.01|50.21|52.1|50.3|51.93|50.13|0
1645128480000|2022-02-17 20:08:00|51.93|50.13|52.18|50.38|52.18|50.38|51.93|50.13|0
1645128490000|2022-02-17 20:08:10|52.1|50.3|52.18|50.38|52.18|50.38|52.01|50.21|0
1645128500000|2022-02-17 20:08:20|52.1|50.3|52.1|50.3|52.1|50.3|52.1|50.3|0
1645128510000|2022-02-17 20:08:30|52.01|50.21|52.1|50.3|52.1|50.3|51.97|50.17|0
1645128520000|2022-02-17 20:08:40|52.18|50.38|52.26|50.46|52.26|50.46|52.18|50.38|0
1645128530000|2022-02-17 20:08:50|52.18|50.38|52.26|50.46|52.34|50.54|52.18|50.38|0
1645128540000|2022-02-17 20:09:00|52.18|50.38|52.1|50.3|52.18|50.38|52.1|50.3|0
1645128550000|2022-02-17 20:09:10|52.18|50.38|52.18|50.38|52.18|50.38|52.18|50.38|0
1645128560000|2022-02-17 20:09:20|52.26|50.46|52.09|50.29|52.26|50.46|52.09|50.29|0
1645128570000|2022-02-17 20:09:30|52.01|50.21|52.01|50.21|52.09|50.29|52.01|50.21|0
1645128580000|2022-02-17 20:09:40|51.93|50.13|51.36|49.56|51.93|50.13|51.36|49.56|0
1645128590000|2022-02-17 20:09:50|51.44|49.64|51.28|49.48|51.52|49.72|51.28|49.48|0
1645128600000|2022-02-17 20:10:00|51.36|49.56|51.04|49.24|51.44|49.64|51.04|49.24|0
1645128610000|2022-02-17 20:10:10|50.96|49.16|50.72|48.92|50.96|49.16|50.72|48.92|0
1645128620000|2022-02-17 20:10:20|50.68|48.88|51.04|49.24|51.12|49.32|50.68|48.88|0
1645128630000|2022-02-17 20:10:30|51.12|49.32|51.04|49.24|51.12|49.32|50.96|49.16|0
1645128640000|2022-02-17 20:10:40|51.12|49.32|51.04|49.24|51.12|49.32|51.04|49.24|0
1645128650000|2022-02-17 20:10:50|51.2|49.4|51.12|49.32|51.2|49.4|51.12|49.32|0
1645128660000|2022-02-17 20:11:00|51.04|49.24|51.36|49.56|51.52|49.72|51.04|49.24|0
1645128670000|2022-02-17 20:11:10|51.2|49.4|51.36|49.56|51.36|49.56|51.12|49.32|0
1645128680000|2022-02-17 20:11:20|51.6|49.8|51.48|49.68|51.6|49.8|51.44|49.64|0
1645128690000|2022-02-17 20:11:30|51.36|49.56|51.52|49.72|51.6|49.8|51.36|49.56|0
1645128700000|2022-02-17 20:11:40|51.68|49.88|51.68|49.88|51.68|49.88|51.68|49.88|0
1645128710000|2022-02-17 20:11:50|51.85|50.05|51.6|49.8|51.85|50.05|51.6|49.8|0
1645128720000|2022-02-17 20:12:00|51.44|49.64|51.28|49.48|51.44|49.64|51.28|49.48|0
1645128730000|2022-02-17 20:12:10|51.12|49.32|51.12|49.32|51.28|49.48|51.12|49.32|0
1645128740000|2022-02-17 20:12:20|51.04|49.24|51.12|49.32|51.12|49.32|51.04|49.24|0
1645128750000|2022-02-17 20:12:30|51.2|49.4|51.12|49.32|51.2|49.4|51.12|49.32|0
1645128760000|2022-02-17 20:12:40|51.28|49.48|51.28|49.48|51.28|49.48|51.2|49.4|0
1645128770000|2022-02-17 20:12:50|51.36|49.56|51.52|49.72|51.6|49.8|51.36|49.56|0
1645128780000|2022-02-17 20:13:00|51.36|49.56|51.44|49.64|51.52|49.72|51.36|49.56|0
1645128790000|2022-02-17 20:13:10|51.6|49.8|51.52|49.72|51.6|49.8|51.52|49.72|0
1645128800000|2022-02-17 20:13:20|51.4|49.6|51.28|49.48|51.44|49.64|51.28|49.48|0
1645128810000|2022-02-17 20:13:30|51.12|49.32|51.36|49.56|51.36|49.56|51.04|49.24|0
1645128820000|2022-02-17 20:13:40|51.28|49.48|51.28|49.48|51.32|49.52|51.28|49.48|0
1645128830000|2022-02-17 20:13:50|51.2|49.4|51.04|49.24|51.2|49.4|51.04|49.24|0
1645128840000|2022-02-17 20:14:00|50.95|49.15|50.71|48.91|50.95|49.15|50.71|48.91|0
1645128850000|2022-02-17 20:14:10|50.55|48.75|50.07|48.27|50.55|48.75|50.07|48.27|0
1645128860000|2022-02-17 20:14:20|50.23|48.43|50.15|48.35|50.39|48.59|50.15|48.35|0
1645128870000|2022-02-17 20:14:30|50.31|48.51|50.23|48.43|50.31|48.51|50.23|48.43|0
1645128880000|2022-02-17 20:14:40|50.15|48.35|50.15|48.35|50.31|48.51|50.15|48.35|0
1645128890000|2022-02-17 20:14:50|50.23|48.43|50.39|48.59|50.39|48.59|50.23|48.43|0
1645128900000|2022-02-17 20:15:00|50.31|48.51|50.31|48.51|50.39|48.59|50.23|48.43|0
1645128910000|2022-02-17 20:15:10|50.71|48.91|50.75|48.95|50.75|48.95|50.47|48.67|0
1645128920000|2022-02-17 20:15:20|50.63|48.83|50.47|48.67|50.63|48.83|50.47|48.67|0
1645128930000|2022-02-17 20:15:30|50.39|48.59|50.39|48.59|50.39|48.59|50.23|48.43|0
1645128940000|2022-02-17 20:15:40|50.23|48.43|50.31|48.51|50.31|48.51|50.15|48.35|0
1645128950000|2022-02-17 20:15:50|50.39|48.59|50.31|48.51|50.39|48.59|50.31|48.51|0
1645128960000|2022-02-17 20:16:00|50.23|48.43|49.91|48.11|50.23|48.43|49.91|48.11|0
1645128970000|2022-02-17 20:16:10|49.76|47.96|49.44|47.64|49.76|47.96|49.44|47.64|0
1645128980000|2022-02-17 20:16:20|49.52|47.72|49.68|47.88|49.76|47.96|49.52|47.72|0
1645128990000|2022-02-17 20:16:30|49.6|47.8|49.75|47.95|49.83|48.03|49.6|47.8|0
1645129000000|2022-02-17 20:16:40|49.6|47.8|49.44|47.64|49.6|47.8|49.36|47.56|0
1645129010000|2022-02-17 20:16:50|49.52|47.72|49.91|48.11|49.91|48.11|49.52|47.72|0
1645129020000|2022-02-17 20:17:00|49.83|48.03|50.15|48.35|50.15|48.35|49.83|48.03|0
1645129030000|2022-02-17 20:17:10|50.07|48.27|49.83|48.03|50.07|48.27|49.83|48.03|0
1645129040000|2022-02-17 20:17:20|49.91|48.11|49.99|48.19|49.99|48.19|49.75|47.95|0
1645129050000|2022-02-17 20:17:30|50.07|48.27|50.23|48.43|50.23|48.43|50.07|48.27|0
1645129060000|2022-02-17 20:17:40|50.31|48.51|50.11|48.31|50.31|48.51|50.11|48.31|0
1645129070000|2022-02-17 20:17:50|50.23|48.43|50.07|48.27|50.23|48.43|50.07|48.27|0
1645129080000|2022-02-17 20:18:00|49.91|48.11|49.91|48.11|49.99|48.19|49.83|48.03|0
1645129090000|2022-02-17 20:18:10|49.99|48.19|50.23|48.43|50.31|48.51|49.99|48.19|0
1645129100000|2022-02-17 20:18:20|50.47|48.67|50.15|48.35|50.55|48.75|50.15|48.35|0
1645129110000|2022-02-17 20:18:30|50.07|48.27|50.31|48.51|50.31|48.51|49.99|48.19|0
1645129120000|2022-02-17 20:18:40|50.39|48.59|48.39|46.59|50.39|48.59|48.39|46.59|0
1645129130000|2022-02-17 20:18:50|48.31|46.51|48.39|46.59|48.47|46.67|48.31|46.51|0
1645129140000|2022-02-17 20:19:00|50.14|48.34|50.86|49.06|50.86|49.06|50.14|48.34|0
1645129150000|2022-02-17 20:19:10|50.94|49.14|51.26|49.46|51.26|49.46|50.94|49.14|0
1645129160000|2022-02-17 20:19:20|51.42|49.62|51.34|49.54|51.66|49.86|51.34|49.54|0
1645129170000|2022-02-17 20:19:30|51.58|49.78|51.74|49.94|51.74|49.94|51.5|49.7|0
1645129180000|2022-02-17 20:19:40|51.82|50.02|52.02|50.22|52.02|50.22|51.82|50.02|0
1645129190000|2022-02-17 20:19:50|52.23|50.43|52.15|50.35|52.23|50.43|52.02|50.22|0
1645129200000|2022-02-17 20:20:00|52.07|50.27|52.23|50.43|52.31|50.51|52.07|50.27|0
1645129210000|2022-02-17 20:20:10|52.47|50.67|52.72|50.92|52.72|50.92|52.47|50.67|0
1645129220000|2022-02-17 20:20:20|52.8|51|52.8|51|52.96|51.16|52.72|50.92|0
1645129230000|2022-02-17 20:20:30|52.96|51.16|52.96|51.16|52.96|51.16|52.8|51|0
1645129240000|2022-02-17 20:20:40|52.88|51.08|52.88|51.08|52.88|51.08|52.72|50.92|0
1645129250000|2022-02-17 20:20:50|53.05|51.25|53.38|51.58|53.38|51.58|52.96|51.16|0
1645129260000|2022-02-17 20:21:00|53.13|51.33|53.38|51.58|53.38|51.58|53.13|51.33|0
1645129270000|2022-02-17 20:21:10|53.46|51.66|53.13|51.33|53.46|51.66|53.13|51.33|0
1645129280000|2022-02-17 20:21:20|52.96|51.16|52.96|51.16|53.05|51.25|52.96|51.16|0
1645129290000|2022-02-17 20:21:30|53.05|51.25|53.29|51.49|53.38|51.58|53.05|51.25|0
1645129300000|2022-02-17 20:21:40|53.38|51.58|53.38|51.58|53.38|51.58|53.29|51.49|0
1645129310000|2022-02-17 20:21:50|53.46|51.66|53.38|51.58|53.46|51.66|53.38|51.58|0
1645129320000|2022-02-17 20:22:00|53.46|51.66|53.21|51.41|53.46|51.66|53.21|51.41|0
1645129330000|2022-02-17 20:22:10|53.13|51.33|53.21|51.41|53.29|51.49|53.13|51.33|0
1645129340000|2022-02-17 20:22:20|53.29|51.49|53.29|51.49|53.37|51.57|53.29|51.49|0
1645129350000|2022-02-17 20:22:30|53.37|51.57|53.21|51.41|53.37|51.57|53.21|51.41|0
1645129360000|2022-02-17 20:22:40|52.88|51.08|52.88|51.08|52.96|51.16|52.88|51.08|0
1645129370000|2022-02-17 20:22:50|52.84|51.04|52.72|50.92|52.88|51.08|52.72|50.92|0
1645129380000|2022-02-17 20:23:00|52.8|51|52.55|50.75|52.8|51|52.55|50.75|0
1645129390000|2022-02-17 20:23:10|52.39|50.59|52.55|50.75|52.55|50.75|52.35|50.55|0
1645129400000|2022-02-17 20:23:20|52.47|50.67|52.8|51|52.8|51|52.47|50.67|0
1645129410000|2022-02-17 20:23:30|52.72|50.92|52.47|50.67|52.72|50.92|52.47|50.67|0
1645129420000|2022-02-17 20:23:40|52.26|50.46|52.31|50.51|52.31|50.51|52.22|50.42|0
1645129430000|2022-02-17 20:23:50|52.39|50.59|52.31|50.51|52.39|50.59|52.31|50.51|0
1645129440000|2022-02-17 20:24:00|52.14|50.34|52.26|50.46|52.26|50.46|52.14|50.34|0
1645129450000|2022-02-17 20:24:10|52.22|50.42|52.26|50.46|52.31|50.51|52.14|50.34|0
1645129460000|2022-02-17 20:24:20|52.22|50.42|52.63|50.83|52.63|50.83|52.22|50.42|0
1645129470000|2022-02-17 20:24:30|52.55|50.75|52.47|50.67|52.55|50.75|52.39|50.59|0
1645129480000|2022-02-17 20:24:40|52.43|50.63|52.47|50.67|52.63|50.83|52.43|50.63|0
1645129490000|2022-02-17 20:24:50|52.39|50.59|52.55|50.75|52.55|50.75|52.39|50.59|0
1645129500000|2022-02-17 20:25:00|52.71|50.91|53.04|51.24|53.04|51.24|52.71|50.91|0
1645129510000|2022-02-17 20:25:10|52.88|51.08|53.12|51.32|53.12|51.32|52.88|51.08|0
1645129520000|2022-02-17 20:25:20|53.21|51.41|53.12|51.32|53.29|51.49|53.12|51.32|0
1645129530000|2022-02-17 20:25:30|53.37|51.57|53.25|51.45|53.45|51.65|53.25|51.45|0
1645129540000|2022-02-17 20:25:40|53.29|51.49|53.29|51.49|53.29|51.49|53.29|51.49|0
1645129550000|2022-02-17 20:25:50|53.21|51.41|53.21|51.41|53.29|51.49|53.21|51.41|0
1645129560000|2022-02-17 20:26:00|52.71|50.91|52.88|51.08|52.88|51.08|52.71|50.91|0
1645129570000|2022-02-17 20:26:10|52.96|51.16|52.88|51.08|53.04|51.24|52.88|51.08|0
1645129580000|2022-02-17 20:26:20|52.96|51.16|53.21|51.41|53.21|51.41|52.96|51.16|0
1645129590000|2022-02-17 20:26:30|53.12|51.32|52.96|51.16|53.12|51.32|52.96|51.16|0
1645129600000|2022-02-17 20:26:40|53.04|51.24|53.12|51.32|53.12|51.32|53.04|51.24|0
1645129610000|2022-02-17 20:26:50|53.29|51.49|53.12|51.32|53.29|51.49|53.04|51.24|0
1645129620000|2022-02-17 20:27:00|52.96|51.16|52.75|50.95|52.96|51.16|52.75|50.95|0
1645129630000|2022-02-17 20:27:10|52.79|50.99|52.88|51.08|52.96|51.16|52.79|50.99|0
1645129640000|2022-02-17 20:27:20|53.04|51.24|52.87|51.07|53.04|51.24|52.87|51.07|0
1645129650000|2022-02-17 20:27:30|52.79|50.99|52.79|50.99|52.79|50.99|52.79|50.99|0
1645129660000|2022-02-17 20:27:40|52.87|51.07|52.46|50.66|52.87|51.07|52.46|50.66|0
1645129670000|2022-02-17 20:27:50|52.55|50.75|52.46|50.66|52.55|50.75|52.46|50.66|0
1645129680000|2022-02-17 20:28:00|52.71|50.91|52.63|50.83|52.71|50.91|52.63|50.83|0
1645129690000|2022-02-17 20:28:10|52.46|50.66|52.38|50.58|52.55|50.75|52.38|50.58|0
1645129700000|2022-02-17 20:28:20|52.22|50.42|51.98|50.18|52.22|50.42|51.98|50.18|0
1645129710000|2022-02-17 20:28:30|51.81|50.01|51.98|50.18|51.98|50.18|51.81|50.01|0
1645129720000|2022-02-17 20:28:40|51.89|50.09|52.06|50.26|52.06|50.26|51.89|50.09|0
1645129730000|2022-02-17 20:28:50|51.98|50.18|51.81|50.01|51.98|50.18|51.81|50.01|0
1645129740000|2022-02-17 20:29:00|51.89|50.09|52.06|50.26|52.06|50.26|51.89|50.09|0
1645129750000|2022-02-17 20:29:10|52.14|50.34|52.06|50.26|52.14|50.34|52.06|50.26|0
1645129760000|2022-02-17 20:29:20|51.97|50.17|52.46|50.66|52.46|50.66|51.97|50.17|0
1645129770000|2022-02-17 20:29:30|52.54|50.74|52.38|50.58|52.54|50.74|52.38|50.58|0
1645129780000|2022-02-17 20:29:40|52.14|50.34|52.3|50.5|52.3|50.5|52.14|50.34|0
1645129790000|2022-02-17 20:29:50|52.38|50.58|52.46|50.66|52.54|50.74|52.38|50.58|0
1645129800000|2022-02-17 20:30:00|52.3|50.5|52.46|50.66|52.46|50.66|52.3|50.5|0
1645129810000|2022-02-17 20:30:10|52.54|50.74|53.12|51.32|53.12|51.32|52.46|50.66|0
1645129820000|2022-02-17 20:30:20|53.2|51.4|53.28|51.48|53.45|51.65|53.2|51.4|0
1645129830000|2022-02-17 20:30:30|53.37|51.57|53.04|51.24|53.37|51.57|53.04|51.24|0
1645129840000|2022-02-17 20:30:40|53.12|51.32|53.12|51.32|53.12|51.32|53.12|51.32|0
1645129850000|2022-02-17 20:30:50|53.2|51.4|53.53|51.73|53.53|51.73|53.2|51.4|0
1645129860000|2022-02-17 20:31:00|53.86|52.06|53.95|52.15|54.11|52.31|53.61|51.81|0
1645129870000|2022-02-17 20:31:10|53.86|52.06|53.86|52.06|53.95|52.15|53.78|51.98|0
1645129880000|2022-02-17 20:31:20|53.78|51.98|53.45|51.65|53.78|51.98|53.45|51.65|0
1645129890000|2022-02-17 20:31:30|53.36|51.56|53.2|51.4|53.45|51.65|53.2|51.4|0
1645129900000|2022-02-17 20:31:40|53.28|51.48|53.45|51.65|53.45|51.65|53.28|51.48|0
1645129910000|2022-02-17 20:31:50|53.36|51.56|53.32|51.52|53.53|51.73|53.32|51.52|0
1645129920000|2022-02-17 20:32:00|53.45|51.65|52.95|51.15|53.45|51.65|52.95|51.15|0
1645129930000|2022-02-17 20:32:10|52.87|51.07|52.62|50.82|52.87|51.07|52.62|50.82|0
1645129940000|2022-02-17 20:32:20|52.79|50.99|52.46|50.66|52.79|50.99|52.46|50.66|0
1645129950000|2022-02-17 20:32:30|52.38|50.58|52.54|50.74|52.54|50.74|52.38|50.58|0
1645129960000|2022-02-17 20:32:40|52.62|50.82|52.38|50.58|52.62|50.82|52.38|50.58|0
1645129970000|2022-02-17 20:32:50|52.3|50.5|52.05|50.25|52.3|50.5|51.89|50.09|0
1645129980000|2022-02-17 20:33:00|52.13|50.33|51.97|50.17|52.13|50.33|51.97|50.17|0
1645129990000|2022-02-17 20:33:10|52.3|50.5|51.89|50.09|52.3|50.5|51.89|50.09|0
1645130000000|2022-02-17 20:33:20|51.65|49.85|51.08|49.28|51.65|49.85|51.08|49.28|0
1645130010000|2022-02-17 20:33:30|51|49.2|51.16|49.36|51.24|49.44|51|49.2|0
1645130020000|2022-02-17 20:33:40|50.92|49.12|51|49.2|51|49.2|50.92|49.12|0
1645130030000|2022-02-17 20:33:50|50.76|48.96|50.84|49.04|50.84|49.04|50.76|48.96|0
1645130040000|2022-02-17 20:34:00|51|49.2|50.92|49.12|51|49.2|50.92|49.12|0
1645130050000|2022-02-17 20:34:10|51.08|49.28|50.84|49.04|51.08|49.28|50.84|49.04|0
1645130060000|2022-02-17 20:34:20|50.92|49.12|50.84|49.04|51|49.2|50.84|49.04|0
1645130070000|2022-02-17 20:34:30|51.16|49.36|51.16|49.36|51.4|49.6|51.08|49.28|0
1645130080000|2022-02-17 20:34:40|51.32|49.52|51.32|49.52|51.32|49.52|51.24|49.44|0
1645130090000|2022-02-17 20:34:50|51.24|49.44|51.4|49.6|51.4|49.6|51.24|49.44|0
1645130100000|2022-02-17 20:35:00|51.48|49.68|51.73|49.93|51.81|50.01|51.48|49.68|0
1645130110000|2022-02-17 20:35:10|51.56|49.76|51.81|50.01|51.89|50.09|51.56|49.76|0
1645130120000|2022-02-17 20:35:20|51.89|50.09|52.13|50.33|52.29|50.49|51.89|50.09|0
1645130130000|2022-02-17 20:35:30|52.05|50.25|52.21|50.41|52.21|50.41|52.05|50.25|0
1645130140000|2022-02-17 20:35:40|52.37|50.57|52.7|50.9|52.7|50.9|52.29|50.49|0
1645130150000|2022-02-17 20:35:50|52.62|50.82|52.87|51.07|52.87|51.07|52.62|50.82|0
1645130160000|2022-02-17 20:36:00|53.03|51.23|52.62|50.82|53.11|51.31|52.62|50.82|0
1645130170000|2022-02-17 20:36:10|53.03|51.23|52.78|50.98|53.03|51.23|52.7|50.9|0
1645130180000|2022-02-17 20:36:20|53.19|51.39|53.28|51.48|53.28|51.48|53.19|51.39|0
1645130190000|2022-02-17 20:36:30|53.19|51.39|53.36|51.56|53.44|51.64|53.19|51.39|0
1645130200000|2022-02-17 20:36:40|53.28|51.48|53.52|51.72|53.52|51.72|53.28|51.48|0
1645130210000|2022-02-17 20:36:50|53.44|51.64|53.36|51.56|53.52|51.72|53.36|51.56|0
1645130220000|2022-02-17 20:37:00|53.52|51.72|53.03|51.23|53.52|51.72|53.03|51.23|0
1645130230000|2022-02-17 20:37:10|52.86|51.06|52.99|51.19|53.03|51.23|52.86|51.06|0
1645130240000|2022-02-17 20:37:20|53.32|51.52|53.52|51.72|53.52|51.72|53.32|51.52|0
1645130250000|2022-02-17 20:37:30|53.44|51.64|53.36|51.56|53.44|51.64|53.28|51.48|0
1645130260000|2022-02-17 20:37:40|53.44|51.64|53.11|51.31|53.48|51.68|53.11|51.31|0
1645130270000|2022-02-17 20:37:50|53.19|51.39|53.36|51.56|53.36|51.56|53.19|51.39|0
1645130280000|2022-02-17 20:38:00|53.28|51.48|53.44|51.64|53.61|51.81|53.28|51.48|0
1645130290000|2022-02-17 20:38:10|53.36|51.56|53.77|51.97|53.86|52.06|53.36|51.56|0
1645130300000|2022-02-17 20:38:20|53.86|52.06|54.36|52.56|54.36|52.56|53.86|52.06|0
1645130310000|2022-02-17 20:38:30|54.19|52.39|54.44|52.64|54.44|52.64|54.19|52.39|0
1645130320000|2022-02-17 20:38:40|54.27|52.47|54.36|52.56|54.36|52.56|54.19|52.39|0
1645130330000|2022-02-17 20:38:50|54.44|52.64|54.52|52.72|54.52|52.72|54.36|52.56|0
1645130340000|2022-02-17 20:39:00|54.61|52.81|54.78|52.98|54.78|52.98|54.61|52.81|0
1645130350000|2022-02-17 20:39:10|54.61|52.81|54.44|52.64|54.61|52.81|54.36|52.56|0
1645130360000|2022-02-17 20:39:20|54.52|52.72|54.69|52.89|54.69|52.89|54.52|52.72|0
1645130370000|2022-02-17 20:39:30|54.78|52.98|54.98|53.18|55.03|53.23|54.78|52.98|0
1645130380000|2022-02-17 20:39:40|54.86|53.06|54.86|53.06|54.86|53.06|54.77|52.97|0
1645130390000|2022-02-17 20:39:50|54.69|52.89|54.52|52.72|54.69|52.89|54.52|52.72|0
1645130400000|2022-02-17 20:40:00|54.44|52.64|54.02|52.22|54.44|52.64|54.02|52.22|0
1645130410000|2022-02-17 20:40:10|53.94|52.14|53.85|52.05|53.94|52.14|53.85|52.05|0
1645130420000|2022-02-17 20:40:20|53.69|51.89|53.44|51.64|53.69|51.89|53.44|51.64|0
1645130430000|2022-02-17 20:40:30|53.36|51.56|53.36|51.56|53.36|51.56|53.27|51.47|0
1645130440000|2022-02-17 20:40:40|53.27|51.47|53.44|51.64|53.44|51.64|53.27|51.47|0
1645130450000|2022-02-17 20:40:50|53.52|51.72|53.44|51.64|53.69|51.89|53.44|51.64|0
1645130460000|2022-02-17 20:41:00|53.6|51.8|54.1|52.3|54.1|52.3|53.6|51.8|0
1645130470000|2022-02-17 20:41:10|54.19|52.39|54.1|52.3|54.23|52.43|54.1|52.3|0
1645130480000|2022-02-17 20:41:20|54.02|52.22|53.94|52.14|54.02|52.22|53.85|52.05|0
1645130490000|2022-02-17 20:41:30|54.27|52.47|54.19|52.39|54.35|52.55|54.19|52.39|0
1645130500000|2022-02-17 20:41:40|54.1|52.3|53.85|52.05|54.1|52.3|53.85|52.05|0
1645130510000|2022-02-17 20:41:50|53.69|51.89|53.85|52.05|53.85|52.05|53.69|51.89|0
1645130520000|2022-02-17 20:42:00|53.77|51.97|53.77|51.97|54.02|52.22|53.69|51.89|0
1645130530000|2022-02-17 20:42:10|53.68|51.88|53.6|51.8|53.68|51.88|53.44|51.64|0
1645130540000|2022-02-17 20:42:20|53.68|51.88|53.89|52.09|53.89|52.09|53.68|51.88|0
1645130550000|2022-02-17 20:42:30|53.93|52.13|53.77|51.97|53.93|52.13|53.77|51.97|0
1645130560000|2022-02-17 20:42:40|53.52|51.72|53.27|51.47|53.52|51.72|53.11|51.31|0
1645130570000|2022-02-17 20:42:50|53.19|51.39|53.27|51.47|53.35|51.55|53.19|51.39|0
1645130580000|2022-02-17 20:43:00|53.35|51.55|53.27|51.47|53.35|51.55|53.27|51.47|0
1645130590000|2022-02-17 20:43:10|53.35|51.55|53.1|51.3|53.35|51.55|53.1|51.3|0
1645130600000|2022-02-17 20:43:20|53.43|51.63|53.43|51.63|53.43|51.63|53.43|51.63|0
1645130610000|2022-02-17 20:43:30|53.56|51.76|53.85|52.05|53.85|52.05|53.56|51.76|0
1645130620000|2022-02-17 20:43:40|53.77|51.97|54.02|52.22|54.02|52.22|53.77|51.97|0
1645130630000|2022-02-17 20:43:50|53.85|52.05|53.77|51.97|53.85|52.05|53.68|51.88|0
1645130640000|2022-02-17 20:44:00|53.85|52.05|54.1|52.3|54.1|52.3|53.85|52.05|0
1645130650000|2022-02-17 20:44:10|54.02|52.22|53.77|51.97|54.18|52.38|53.77|51.97|0
1645130660000|2022-02-17 20:44:20|53.85|52.05|53.68|51.88|53.85|52.05|53.68|51.88|0
1645130670000|2022-02-17 20:44:30|53.85|52.05|53.6|51.8|53.85|52.05|53.6|51.8|0
1645130680000|2022-02-17 20:44:40|53.52|51.72|53.6|51.8|53.68|51.88|53.52|51.72|0
1645130690000|2022-02-17 20:44:50|53.52|51.72|53.68|51.88|53.68|51.88|53.52|51.72|0
1645130700000|2022-02-17 20:45:00|53.76|51.96|54.68|52.88|54.68|52.88|53.76|51.96|0
1645130710000|2022-02-17 20:45:10|54.85|53.05|54.77|52.97|54.94|53.14|54.77|52.97|0
1645130720000|2022-02-17 20:45:20|54.52|52.72|54.77|52.97|54.77|52.97|54.26|52.46|0
1645130730000|2022-02-17 20:45:30|55.02|53.22|54.94|53.14|55.02|53.22|54.77|52.97|0
1645130740000|2022-02-17 20:45:40|55.02|53.22|55.36|53.56|55.45|53.65|54.85|53.05|0
1645130750000|2022-02-17 20:45:50|55.19|53.39|55.36|53.56|55.36|53.56|55.19|53.39|0
1645130760000|2022-02-17 20:46:00|55.28|53.48|54.77|52.97|55.28|53.48|54.77|52.97|0
1645130770000|2022-02-17 20:46:10|54.68|52.88|54.26|52.46|54.68|52.88|54.1|52.3|0
1645130780000|2022-02-17 20:46:20|54.01|52.21|54.22|52.42|54.22|52.42|54.01|52.21|0
1645130790000|2022-02-17 20:46:30|54.01|52.21|53.76|51.96|54.01|52.21|53.68|51.88|0
1645130800000|2022-02-17 20:46:40|53.85|52.05|54.18|52.38|54.26|52.46|53.85|52.05|0
1645130810000|2022-02-17 20:46:50|54.1|52.3|54.43|52.63|54.43|52.63|54.01|52.21|0
1645130820000|2022-02-17 20:47:00|54.18|52.38|53.93|52.13|54.51|52.71|53.93|52.13|0
1645130830000|2022-02-17 20:47:10|54.01|52.21|53.85|52.05|54.01|52.21|53.68|51.88|0
1645130840000|2022-02-17 20:47:20|53.93|52.13|54.35|52.55|54.35|52.55|53.93|52.13|0
1645130850000|2022-02-17 20:47:30|54.6|52.8|54.6|52.8|54.6|52.8|54.35|52.55|0
1645130860000|2022-02-17 20:47:40|54.85|53.05|54.6|52.8|54.85|53.05|54.51|52.71|0
1645130870000|2022-02-17 20:47:50|54.85|53.05|54.09|52.29|54.85|53.05|54.01|52.21|0
1645130880000|2022-02-17 20:48:00|53.93|52.13|54.43|52.63|54.43|52.63|53.93|52.13|0
1645130890000|2022-02-17 20:48:10|54.51|52.71|54.18|52.38|54.51|52.71|54.18|52.38|0
1645130900000|2022-02-17 20:48:20|54.09|52.29|54.26|52.46|54.26|52.46|54.09|52.29|0
1645130910000|2022-02-17 20:48:30|54.43|52.63|54.43|52.63|54.6|52.8|54.43|52.63|0
1645130920000|2022-02-17 20:48:40|54.26|52.46|53.93|52.13|54.26|52.46|53.93|52.13|0
1645130930000|2022-02-17 20:48:50|53.84|52.04|53.84|52.04|53.84|52.04|53.68|51.88|0
1645130940000|2022-02-17 20:49:00|53.93|52.13|53.43|51.63|53.93|52.13|53.43|51.63|0
1645130950000|2022-02-17 20:49:10|53.35|51.55|53.76|51.96|53.76|51.96|53.35|51.55|0
1645130960000|2022-02-17 20:49:20|53.68|51.88|53.35|51.55|53.68|51.88|53.35|51.55|0
1645130970000|2022-02-17 20:49:30|53.26|51.46|53.26|51.46|53.26|51.46|53.18|51.38|0
1645130980000|2022-02-17 20:49:40|53.35|51.55|53.35|51.55|53.51|51.71|53.26|51.46|0
1645130990000|2022-02-17 20:49:50|53.43|51.63|52.93|51.13|53.43|51.63|52.93|51.13|0
1645131000000|2022-02-17 20:50:00|52.69|50.89|52.28|50.48|52.69|50.89|51.95|50.15|0
1645131010000|2022-02-17 20:50:10|51.79|49.99|51.1|49.3|51.79|49.99|51.1|49.3|0
1645131020000|2022-02-17 20:50:20|50.91|49.11|50.59|48.79|50.91|49.11|50.51|48.71|0
1645131030000|2022-02-17 20:50:30|50.9|49.1|51.15|49.35|51.15|49.35|50.9|49.1|0
1645131040000|2022-02-17 20:50:40|51.23|49.43|51.63|49.83|51.63|49.83|51.23|49.43|0
1645131050000|2022-02-17 20:50:50|51.71|49.91|52.07|50.27|52.32|50.52|51.71|49.91|0
1645131060000|2022-02-17 20:51:00|51.95|50.15|51.63|49.83|51.95|50.15|51.63|49.83|0
1645131070000|2022-02-17 20:51:10|51.39|49.59|50.98|49.18|51.39|49.59|50.98|49.18|0
1645131080000|2022-02-17 20:51:20|50.9|49.1|50.82|49.02|50.9|49.1|50.74|48.94|0
1645131090000|2022-02-17 20:51:30|51.06|49.26|50.98|49.18|51.34|49.54|50.98|49.18|0
1645131100000|2022-02-17 20:51:40|51.06|49.26|50.66|48.86|51.06|49.26|50.66|48.86|0
1645131110000|2022-02-17 20:51:50|50.27|48.47|50.03|48.23|50.27|48.47|50.03|48.23|0
1645131120000|2022-02-17 20:52:00|50.19|48.39|50.38|48.58|50.38|48.58|50.19|48.39|0
1645131130000|2022-02-17 20:52:10|50.27|48.47|50.19|48.39|50.27|48.47|50.19|48.39|0
1645131140000|2022-02-17 20:52:20|49.95|48.15|49.95|48.15|49.95|48.15|49.64|47.84|0
1645131150000|2022-02-17 20:52:30|50.07|48.27|50.11|48.31|50.11|48.31|50.03|48.23|0
1645131160000|2022-02-17 20:52:40|50.03|48.23|49.95|48.15|50.03|48.23|49.79|47.99|0
1645131170000|2022-02-17 20:52:50|49.71|47.91|49.63|47.83|49.71|47.91|49.48|47.68|0
1645131180000|2022-02-17 20:53:00|49.56|47.76|49.87|48.07|49.87|48.07|49.56|47.76|0
1645131190000|2022-02-17 20:53:10|49.56|47.76|49.24|47.44|49.56|47.76|49.16|47.36|0
1645131200000|2022-02-17 20:53:20|49.16|47.36|49.24|47.44|49.24|47.44|49.09|47.29|0
1645131210000|2022-02-17 20:53:30|49.01|47.21|48.85|47.05|49.01|47.21|48.85|47.05|0
1645131220000|2022-02-17 20:53:40|48.93|47.13|48.85|47.05|48.93|47.13|48.7|46.9|0
1645131230000|2022-02-17 20:53:50|48.7|46.9|49.32|47.52|49.32|47.52|48.7|46.9|0
1645131240000|2022-02-17 20:54:00|49.48|47.68|49.48|47.68|49.87|48.07|49.48|47.68|0
1645131250000|2022-02-17 20:54:10|49.4|47.6|50.11|48.31|50.11|48.31|49.4|47.6|0
1645131260000|2022-02-17 20:54:20|50.34|48.54|50.26|48.46|50.34|48.54|50.03|48.23|0
1645131270000|2022-02-17 20:54:30|50.11|48.31|49.95|48.15|50.11|48.31|49.95|48.15|0
1645131280000|2022-02-17 20:54:40|49.87|48.07|50.34|48.54|50.34|48.54|49.55|47.75|0
1645131290000|2022-02-17 20:54:50|50.66|48.86|50.98|49.18|50.98|49.18|50.66|48.86|0
1645131300000|2022-02-17 20:55:00|50.66|48.86|52.03|50.23|52.03|50.23|50.66|48.86|0
1645131310000|2022-02-17 20:55:10|51.7|49.9|51.95|50.15|51.95|50.15|51.7|49.9|0
1645131320000|2022-02-17 20:55:20|52.03|50.23|52.27|50.47|52.35|50.55|52.03|50.23|0
1645131330000|2022-02-17 20:55:30|52.11|50.31|51.54|49.74|52.19|50.39|51.54|49.74|0
1645131340000|2022-02-17 20:55:40|51.22|49.42|52.23|50.43|52.47|50.67|51.22|49.42|0
1645131350000|2022-02-17 20:55:50|52.39|50.59|52.71|50.91|52.71|50.91|52.39|50.59|0
1645131360000|2022-02-17 20:56:00|52.55|50.75|52.88|51.08|52.88|51.08|52.35|50.55|0
1645131370000|2022-02-17 20:56:10|52.63|50.83|52.47|50.67|52.63|50.83|52.39|50.59|0
1645131380000|2022-02-17 20:56:20|52.23|50.43|51.5|49.7|52.23|50.43|51.5|49.7|0
1645131390000|2022-02-17 20:56:30|51.42|49.62|51.5|49.7|51.58|49.78|51.42|49.62|0
1645131400000|2022-02-17 20:56:40|51.18|49.38|51.1|49.3|51.18|49.38|51.1|49.3|0
1645131410000|2022-02-17 20:56:50|51.02|49.22|50.78|48.98|51.1|49.3|50.78|48.98|0
1645131420000|2022-02-17 20:57:00|50.54|48.74|51.02|49.22|51.02|49.22|50.54|48.74|0
1645131430000|2022-02-17 20:57:10|51.18|49.38|51.34|49.54|51.42|49.62|51.18|49.38|0
1645131440000|2022-02-17 20:57:20|51.26|49.46|50.86|49.06|51.26|49.46|50.86|49.06|0
1645131450000|2022-02-17 20:57:30|50.7|48.9|51.02|49.22|51.02|49.22|50.62|48.82|0
1645131460000|2022-02-17 20:57:40|50.94|49.14|50.94|49.14|51.1|49.3|50.94|49.14|0
1645131470000|2022-02-17 20:57:50|50.86|49.06|50.7|48.9|51.02|49.22|50.7|48.9|0
1645131480000|2022-02-17 20:58:00|50.78|48.98|51.66|49.86|51.66|49.86|50.78|48.98|0
1645131490000|2022-02-17 20:58:10|51.58|49.78|51.7|49.9|51.7|49.9|51.5|49.7|0
1645131500000|2022-02-17 20:58:20|51.42|49.62|51.66|49.86|51.82|50.02|51.42|49.62|0
1645131510000|2022-02-17 20:58:30|51.82|50.02|51.86|50.06|51.9|50.1|51.74|49.94|0
1645131520000|2022-02-17 20:58:40|51.98|50.18|51.66|49.86|51.98|50.18|51.66|49.86|0
1645131530000|2022-02-17 20:58:50|51.78|49.98|51.74|49.94|51.82|50.02|51.74|49.94|0
1645131540000|2022-02-17 20:59:00|51.33|49.53|51.17|49.37|51.42|49.62|51.17|49.37|0
1645131550000|2022-02-17 20:59:10|51.01|49.21|50.93|49.13|51.01|49.21|50.93|49.13|0
1645131560000|2022-02-17 20:59:20|50.86|49.06|50.89|49.09|50.89|49.09|50.85|49.05|0
1645131570000|2022-02-17 20:59:30|50.85|49.05|50.93|49.13|51.01|49.21|50.85|49.05|0
1645131580000|2022-02-17 20:59:40|51.25|49.45|51.49|49.69|51.49|49.69|51.25|49.45|0
1645131590000|2022-02-17 20:59:50|51.33|49.53|50.85|49.05|51.33|49.53|50.77|48.97|0
1645131600000|2022-02-17 21:00:00|51.01|49.21|51.33|49.53|51.33|49.53|51.01|49.21|0
1645131610000|2022-02-17 21:00:10|51.09|49.29|50.46|48.66|51.09|49.29|50.3|48.5|0
1645131620000|2022-02-17 21:00:20|50.38|48.58|50.22|48.42|50.46|48.66|50.22|48.42|0
1645131630000|2022-02-17 21:00:30|50.38|48.58|50.62|48.82|50.62|48.82|50.22|48.42|0
1645131640000|2022-02-17 21:00:40|50.69|48.89|50.93|49.13|50.93|49.13|50.54|48.74|0
1645131650000|2022-02-17 21:00:50|51.09|49.29|51.17|49.37|51.17|49.37|51.01|49.21|0
1645131660000|2022-02-17 21:01:00|51.25|49.45|51.33|49.53|51.33|49.53|51.17|49.37|0
1645131670000|2022-02-17 21:01:10|51.17|49.37|51.21|49.41|51.21|49.41|51.09|49.29|0
1645131680000|2022-02-17 21:01:20|51.17|49.37|50.85|49.05|51.17|49.37|50.85|49.05|0
1645131690000|2022-02-17 21:01:30|50.93|49.13|51.17|49.37|51.17|49.37|50.93|49.13|0
1645131700000|2022-02-17 21:01:40|51.25|49.45|51.17|49.37|51.25|49.45|51.09|49.29|0
1645131710000|2022-02-17 21:01:50|51.09|49.29|51.17|49.37|51.17|49.37|51.09|49.29|0
1645131720000|2022-02-17 21:02:00|51.09|49.29|51.33|49.53|51.41|49.61|51.09|49.29|0
1645131730000|2022-02-17 21:02:10|51.25|49.45|51.41|49.61|51.41|49.61|51.25|49.45|0
1645131740000|2022-02-17 21:02:20|51.57|49.77|51.65|49.85|51.65|49.85|51.57|49.77|0
1645131750000|2022-02-17 21:02:30|51.57|49.77|51.57|49.77|51.65|49.85|51.57|49.77|0
1645131760000|2022-02-17 21:02:40|51.61|49.81|51.57|49.77|51.61|49.81|51.57|49.77|0
1645131770000|2022-02-17 21:02:50|51.41|49.61|51.49|49.69|51.49|49.69|51.41|49.61|0
1645131780000|2022-02-17 21:03:00|51.57|49.77|51.65|49.85|51.65|49.85|51.57|49.77|0
1645131790000|2022-02-17 21:03:10|51.73|49.93|52.06|50.26|52.06|50.26|51.73|49.93|0
1645131800000|2022-02-17 21:03:20|51.97|50.17|52.01|50.21|52.06|50.26|51.89|50.09|0
1645131810000|2022-02-17 21:03:30|52.06|50.26|51.89|50.09|52.14|50.34|51.89|50.09|0
1645131820000|2022-02-17 21:03:40|51.97|50.17|52.05|50.25|52.06|50.26|51.97|50.17|0
1645131830000|2022-02-17 21:03:50|52.14|50.34|52.22|50.42|52.22|50.42|52.14|50.34|0
1645131840000|2022-02-17 21:04:00|53.46|51.66|53.3|51.5|53.46|51.66|53.3|51.5|0
1645131850000|2022-02-17 21:04:10|53.42|51.62|53.38|51.58|53.46|51.66|53.38|51.58|0
1645131860000|2022-02-17 21:04:20|53.34|51.54|53.46|51.66|53.46|51.66|53.34|51.54|0
1645131870000|2022-02-17 21:04:30|53.54|51.74|53.63|51.83|53.63|51.83|53.46|51.66|0
1645131880000|2022-02-17 21:04:40|53.71|51.91|53.87|52.07|53.87|52.07|53.71|51.91|0
1645131890000|2022-02-17 21:04:50|53.79|51.99|53.87|52.07|53.87|52.07|53.79|51.99|0
1645131900000|2022-02-17 21:05:00|53.79|51.99|53.79|51.99|53.79|51.99|53.79|51.99|0
1645131910000|2022-02-17 21:05:10|53.87|52.07|53.87|52.07|53.87|52.07|53.79|51.99|0
1645131920000|2022-02-17 21:05:20|53.71|51.91|53.22|51.42|53.71|51.91|53.22|51.42|0
1645131930000|2022-02-17 21:05:30|53.13|51.33|52.97|51.17|53.13|51.33|52.97|51.17|0
1645131940000|2022-02-17 21:05:40|53.05|51.25|53.05|51.25|53.05|51.25|53.05|51.25|0
1645131950000|2022-02-17 21:05:50|53.09|51.29|52.89|51.09|53.13|51.33|52.89|51.09|0
1645131960000|2022-02-17 21:06:00|52.81|51.01|52.81|51.01|52.81|51.01|52.81|51.01|0
1645131970000|2022-02-17 21:06:10|52.89|51.09|52.73|50.93|52.89|51.09|52.73|50.93|0
1645131990000|2022-02-17 21:06:30|52.65|50.85|52.57|50.77|52.65|50.85|52.57|50.77|0
1645132000000|2022-02-17 21:06:40|52.44|50.64|52.32|50.52|52.44|50.64|52.32|50.52|0
1645132010000|2022-02-17 21:06:50|52.24|50.44|52.24|50.44|52.24|50.44|52.24|50.44|0
1645132020000|2022-02-17 21:07:00|52.32|50.52|52.24|50.44|52.32|50.52|52.24|50.44|0
1645132030000|2022-02-17 21:07:10|52.16|50.36|52.16|50.36|52.16|50.36|52.16|50.36|0
1645132040000|2022-02-17 21:07:20|52.08|50.28|52|50.2|52.08|50.28|52|50.2|0
1645132050000|2022-02-17 21:07:30|52.08|50.28|52|50.2|52.08|50.28|52|50.2|0
1645132060000|2022-02-17 21:07:40|51.92|50.12|51.76|49.96|51.92|50.12|51.76|49.96|0
1645132070000|2022-02-17 21:07:50|51.68|49.88|51.68|49.88|51.76|49.96|51.6|49.8|0
1645132080000|2022-02-17 21:08:00|51.6|49.8|51.6|49.8|51.6|49.8|51.52|49.72|0
1645132090000|2022-02-17 21:08:10|51.76|49.96|51.76|49.96|51.76|49.96|51.76|49.96|0
1645132100000|2022-02-17 21:08:20|51.6|49.8|51.6|49.8|51.6|49.8|51.6|49.8|0
1645132110000|2022-02-17 21:08:30|51.56|49.76|51.52|49.72|51.56|49.76|51.52|49.72|0
1645132120000|2022-02-17 21:08:40|51.44|49.64|51.2|49.4|51.44|49.64|51.2|49.4|0
1645132130000|2022-02-17 21:08:50|51.05|49.25|50.65|48.85|51.05|49.25|50.65|48.85|0
1645132140000|2022-02-17 21:09:00|50.57|48.77|50.81|49.01|50.81|49.01|50.49|48.69|0
1645132150000|2022-02-17 21:09:10|50.92|49.12|51.04|49.24|51.04|49.24|50.92|49.12|0
1645132160000|2022-02-17 21:09:20|50.97|49.17|50.97|49.17|51.04|49.24|50.97|49.17|0
1645132170000|2022-02-17 21:09:30|51.12|49.32|51.12|49.32|51.12|49.32|51.12|49.32|0
1645132180000|2022-02-17 21:09:40|51.2|49.4|51.2|49.4|51.2|49.4|51.04|49.24|0
1645132190000|2022-02-17 21:09:50|51.12|49.32|51.12|49.32|51.12|49.32|51.04|49.24|0
1645132200000|2022-02-17 21:10:00|51.36|49.56|51.04|49.24|51.36|49.56|51.04|49.24|0
1645132210000|2022-02-17 21:10:10|51.08|49.28|51.12|49.32|51.12|49.32|51.08|49.28|0
1645132220000|2022-02-17 21:10:20|51.2|49.4|51.2|49.4|51.28|49.48|51.2|49.4|0
1645132230000|2022-02-17 21:10:30|51.04|49.24|50.89|49.09|51.04|49.24|50.89|49.09|0
1645132240000|2022-02-17 21:10:40|50.81|49.01|50.57|48.77|50.81|49.01|50.57|48.77|0
1645132250000|2022-02-17 21:10:50|50.49|48.69|50.57|48.77|50.57|48.77|50.41|48.61|0
1645132260000|2022-02-17 21:11:00|50.41|48.61|50.57|48.77|50.57|48.77|50.41|48.61|0
1645132270000|2022-02-17 21:11:10|50.61|48.81|50.61|48.81|50.61|48.81|50.61|48.81|0
1645132280000|2022-02-17 21:11:20|50.57|48.77|50.49|48.69|50.61|48.81|50.49|48.69|0
1645132290000|2022-02-17 21:11:30|50.41|48.61|50.41|48.61|50.49|48.69|50.41|48.61|0
1645132300000|2022-02-17 21:11:40|50.33|48.53|50.41|48.61|50.41|48.61|50.33|48.53|0
1645132310000|2022-02-17 21:11:50|50.33|48.53|50.41|48.61|50.41|48.61|50.33|48.53|0
1645132330000|2022-02-17 21:12:10|50.33|48.53|50.18|48.38|50.33|48.53|50.18|48.38|0
1645132340000|2022-02-17 21:12:20|50.25|48.45|50.65|48.85|50.65|48.85|50.25|48.45|0
1645132350000|2022-02-17 21:12:30|50.57|48.77|50.65|48.85|50.65|48.85|50.57|48.77|0
1645132360000|2022-02-17 21:12:40|50.88|49.08|50.96|49.16|50.96|49.16|50.73|48.93|0
1645132370000|2022-02-17 21:12:50|51.2|49.4|50.96|49.16|51.2|49.4|50.96|49.16|0
1645132380000|2022-02-17 21:13:00|51.04|49.24|51.2|49.4|51.2|49.4|51.04|49.24|0
1645132390000|2022-02-17 21:13:10|51.44|49.64|51.44|49.64|51.52|49.72|51.44|49.64|0
1645132400000|2022-02-17 21:13:20|51.6|49.8|51.76|49.96|51.76|49.96|51.55|49.75|0
1645132410000|2022-02-17 21:13:30|51.84|50.04|51.84|50.04|51.84|50.04|51.76|49.96|0
1645132420000|2022-02-17 21:13:40|51.92|50.12|51.83|50.03|52.08|50.28|51.83|50.03|0
1645132430000|2022-02-17 21:13:50|51.91|50.11|51.91|50.11|51.91|50.11|51.91|50.11|0
1645132440000|2022-02-17 21:14:00|51.83|50.03|51.83|50.03|51.83|50.03|51.75|49.95|0
1645132450000|2022-02-17 21:14:10|51.91|50.11|52.16|50.36|52.16|50.36|51.91|50.11|0
1645132460000|2022-02-17 21:14:20|52.07|50.27|51.99|50.19|52.15|50.35|51.99|50.19|0
1645132470000|2022-02-17 21:14:30|52.07|50.27|52.32|50.52|52.32|50.52|52.07|50.27|0
1645132480000|2022-02-17 21:14:40|52.4|50.6|52.27|50.47|52.4|50.6|52.23|50.43|0
1645132490000|2022-02-17 21:14:50|52.32|50.52|52.4|50.6|52.48|50.68|52.32|50.52|0
1645132530000|2022-02-17 21:15:30|52.43|50.23|52.51|50.31|52.51|50.31|52.43|50.23|0
1645132540000|2022-02-17 21:15:40|52.59|50.39|52.55|50.35|52.59|50.39|52.51|50.31|0
1645132550000|2022-02-17 21:15:50|52.51|50.31|52.35|50.15|52.51|50.31|52.35|50.15|0
1645132560000|2022-02-17 21:16:00|52.27|50.07|52.27|50.07|52.35|50.15|52.27|50.07|0
1645132570000|2022-02-17 21:16:10|52.35|50.15|52.27|50.07|52.35|50.15|52.27|50.07|0
1645132580000|2022-02-17 21:16:20|52.23|50.03|52.19|49.99|52.23|50.03|52.19|49.99|0
1645132590000|2022-02-17 21:16:30|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1645132600000|2022-02-17 21:16:40|52.31|50.11|52.31|50.11|52.31|50.11|52.27|50.07|0
1645132610000|2022-02-17 21:16:50|52.19|49.99|52.19|49.99|52.23|50.03|52.19|49.99|0
1645132620000|2022-02-17 21:17:00|52.27|50.07|52.27|50.07|52.27|50.07|52.23|50.03|0
1645132630000|2022-02-17 21:17:10|52.19|49.99|52.11|49.91|52.19|49.99|52.11|49.91|0
1645132640000|2022-02-17 21:17:20|52.03|49.83|51.99|49.79|52.03|49.83|51.95|49.75|0
1645132650000|2022-02-17 21:17:30|51.95|49.75|51.79|49.59|51.95|49.75|51.79|49.59|0
1645132660000|2022-02-17 21:17:40|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1645132690000|2022-02-17 21:18:10|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1645132700000|2022-02-17 21:18:20|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1645132710000|2022-02-17 21:18:30|51.83|49.63|51.67|49.47|51.83|49.63|51.67|49.47|0
1645132720000|2022-02-17 21:18:40|51.55|49.35|51.55|49.35|51.55|49.35|51.47|49.27|0
1645132740000|2022-02-17 21:19:00|51.71|49.51|51.71|49.51|51.79|49.59|51.71|49.51|0
1645132750000|2022-02-17 21:19:10|51.23|49.03|51.08|48.88|51.23|49.03|51.08|48.88|0
1645132760000|2022-02-17 21:19:20|51.15|48.95|51.23|49.03|51.23|49.03|51.15|48.95|0
1645132770000|2022-02-17 21:19:30|51.31|49.11|51.23|49.03|51.47|49.27|51.23|49.03|0
1645132780000|2022-02-17 21:19:40|51.31|49.11|51.27|49.07|51.31|49.11|51.27|49.07|0
1645132790000|2022-02-17 21:19:50|51.31|49.11|51.27|49.07|51.31|49.11|51.27|49.07|0
1645132800000|2022-02-17 21:20:00|51.31|49.11|51.63|49.43|51.63|49.43|51.31|49.11|0
1645132810000|2022-02-17 21:20:10|51.67|49.47|51.71|49.51|51.71|49.51|51.63|49.43|0
1645132820000|2022-02-17 21:20:20|51.67|49.47|51.55|49.35|51.67|49.47|51.55|49.35|0
1645132830000|2022-02-17 21:20:30|51.43|49.23|51.39|49.19|51.43|49.23|51.39|49.19|0
1645132840000|2022-02-17 21:20:40|51.47|49.27|51.39|49.19|51.47|49.27|51.39|49.19|0
1645132850000|2022-02-17 21:20:50|51.35|49.15|51.19|48.99|51.35|49.15|51.19|48.99|0
1645132860000|2022-02-17 21:21:00|51.23|49.03|51.23|49.03|51.23|49.03|51.15|48.95|0
1645132870000|2022-02-17 21:21:10|51.27|49.07|51.31|49.11|51.31|49.11|51.27|49.07|0
1645132880000|2022-02-17 21:21:20|51.35|49.15|51.39|49.19|51.51|49.31|51.35|49.15|0
1645132890000|2022-02-17 21:21:30|51.47|49.27|51.39|49.19|51.47|49.27|51.35|49.15|0
1645132900000|2022-02-17 21:21:40|51.43|49.23|51.63|49.43|51.63|49.43|51.43|49.23|0
1645132910000|2022-02-17 21:21:50|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1645132920000|2022-02-17 21:22:00|51.55|49.35|51.59|49.39|51.59|49.39|51.55|49.35|0
1645132930000|2022-02-17 21:22:10|51.63|49.43|51.82|49.62|51.82|49.62|51.63|49.43|0
1645132940000|2022-02-17 21:22:20|51.95|49.75|51.98|49.78|52.03|49.83|51.82|49.62|0
1645132950000|2022-02-17 21:22:30|52.03|49.83|52.03|49.83|52.11|49.91|51.98|49.78|0
1645132960000|2022-02-17 21:22:40|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1645132970000|2022-02-17 21:22:50|52.03|49.83|52.1|49.9|52.1|49.9|52.02|49.82|0
1645132980000|2022-02-17 21:23:00|52.27|50.07|52.18|49.98|52.27|50.07|52.18|49.98|0
1645132990000|2022-02-17 21:23:10|52.27|50.07|52.18|49.98|52.27|50.07|52.14|49.94|0
1645133000000|2022-02-17 21:23:20|52.22|50.02|52.34|50.14|52.34|50.14|52.22|50.02|0
1645133010000|2022-02-17 21:23:30|52.3|50.1|52.34|50.14|52.38|50.18|52.3|50.1|0
1645133020000|2022-02-17 21:23:40|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1645133040000|2022-02-17 21:24:00|52.34|50.14|52.3|50.1|52.34|50.14|52.3|50.1|0
1645133050000|2022-02-17 21:24:10|52.34|50.14|52.38|50.18|52.38|50.18|52.34|50.14|0
1645133060000|2022-02-17 21:24:20|52.34|50.14|52.34|50.14|52.38|50.18|52.34|50.14|0
1645133070000|2022-02-17 21:24:30|52.42|50.22|52.34|50.14|52.42|50.22|52.34|50.14|0
1645133080000|2022-02-17 21:24:40|52.26|50.06|52.34|50.14|52.34|50.14|52.26|50.06|0
1645133090000|2022-02-17 21:24:50|52.38|50.18|52.26|50.06|52.38|50.18|52.26|50.06|0
1645133110000|2022-02-17 21:25:10|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1645133120000|2022-02-17 21:25:20|52.14|49.94|52.22|50.02|52.22|50.02|52.1|49.9|0
1645133130000|2022-02-17 21:25:30|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1645133140000|2022-02-17 21:25:40|52.18|49.98|52.18|49.98|52.26|50.06|52.18|49.98|0
1645133150000|2022-02-17 21:25:50|52.1|49.9|52.18|49.98|52.18|49.98|52.1|49.9|0
1645133160000|2022-02-17 21:26:00|52.1|49.9|52.1|49.9|52.1|49.9|52.02|49.82|0
1645133170000|2022-02-17 21:26:10|52.06|49.86|52.1|49.9|52.1|49.9|52.06|49.86|0
1645133180000|2022-02-17 21:26:20|52.06|49.86|51.94|49.74|52.06|49.86|51.94|49.74|0
1645133210000|2022-02-17 21:26:50|52.02|49.82|52.1|49.9|52.1|49.9|52.02|49.82|0
1645133220000|2022-02-17 21:27:00|52.14|49.94|52.18|49.98|52.18|49.98|52.14|49.94|0
1645133230000|2022-02-17 21:27:10|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1645133240000|2022-02-17 21:27:20|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1645133260000|2022-02-17 21:27:40|52.18|49.98|52.18|49.98|52.18|49.98|52.1|49.9|0
1645133270000|2022-02-17 21:27:50|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1645133280000|2022-02-17 21:28:00|52.34|50.14|52.26|50.06|52.34|50.14|52.26|50.06|0
1645133290000|2022-02-17 21:28:10|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1645133310000|2022-02-17 21:28:30|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1645133320000|2022-02-17 21:28:40|52.14|49.94|52.1|49.9|52.14|49.94|52.1|49.9|0
1645133330000|2022-02-17 21:28:50|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1645133340000|2022-02-17 21:29:00|52.22|50.02|52.18|49.98|52.22|50.02|52.18|49.98|0
1645133350000|2022-02-17 21:29:10|52.26|50.06|52.18|49.98|52.26|50.06|52.18|49.98|0
1645133360000|2022-02-17 21:29:20|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1645133370000|2022-02-17 21:29:30|52.18|49.98|52.14|49.94|52.18|49.98|52.14|49.94|0
1645133380000|2022-02-17 21:29:40|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1645133390000|2022-02-17 21:29:50|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1645133400000|2022-02-17 21:30:00|52.06|49.86|51.94|49.74|52.1|49.9|51.94|49.74|0
1645133410000|2022-02-17 21:30:10|52.02|49.82|52.06|49.86|52.06|49.86|52.02|49.82|0
1645133420000|2022-02-17 21:30:20|52.02|49.82|52.22|50.02|52.22|50.02|52.02|49.82|0
1645133430000|2022-02-17 21:30:30|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1645133450000|2022-02-17 21:30:50|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1645133460000|2022-02-17 21:31:00|52.29|50.09|52.26|50.06|52.29|50.09|52.26|50.06|0
1645133470000|2022-02-17 21:31:10|52.18|49.98|52.1|49.9|52.18|49.98|52.1|49.9|0
1645133500000|2022-02-17 21:31:40|52.18|49.98|52.1|49.9|52.18|49.98|52.1|49.9|0
1645133510000|2022-02-17 21:31:50|52.13|49.93|52.18|49.98|52.18|49.98|52.13|49.93|0
1645133520000|2022-02-17 21:32:00|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1645133530000|2022-02-17 21:32:10|52.34|50.14|52.5|50.3|52.5|50.3|52.34|50.14|0
1645133540000|2022-02-17 21:32:20|52.42|50.22|52.5|50.3|52.5|50.3|52.42|50.22|0
1645133560000|2022-02-17 21:32:40|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1645133580000|2022-02-17 21:33:00|52.66|50.46|52.66|50.46|52.66|50.46|52.61|50.41|0
1645133590000|2022-02-17 21:33:10|52.61|50.41|52.58|50.38|52.61|50.41|52.58|50.38|0
1645133600000|2022-02-17 21:33:20|52.66|50.46|52.58|50.38|52.66|50.46|52.49|50.29|0
1645133610000|2022-02-17 21:33:30|52.69|50.49|52.74|50.54|52.74|50.54|52.69|50.49|0
1645133620000|2022-02-17 21:33:40|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1645133630000|2022-02-17 21:33:50|52.69|50.49|52.77|50.57|52.77|50.57|52.69|50.49|0
1645133640000|2022-02-17 21:34:00|52.74|50.54|52.98|50.78|52.98|50.78|52.74|50.54|0
1645133650000|2022-02-17 21:34:10|53.02|50.82|52.98|50.78|53.02|50.82|52.9|50.7|0
1645133660000|2022-02-17 21:34:20|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1645133670000|2022-02-17 21:34:30|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1645133690000|2022-02-17 21:34:50|53.02|50.82|52.98|50.78|53.02|50.82|52.98|50.78|0
1645133700000|2022-02-17 21:35:00|52.9|50.7|52.9|50.7|52.98|50.78|52.9|50.7|0
1645133710000|2022-02-17 21:35:10|52.98|50.78|52.9|50.7|52.98|50.78|52.9|50.7|0
1645133720000|2022-02-17 21:35:20|52.98|50.78|52.98|50.78|53.06|50.86|52.98|50.78|0
1645133730000|2022-02-17 21:35:30|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1645133740000|2022-02-17 21:35:40|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1645133750000|2022-02-17 21:35:50|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1645133760000|2022-02-17 21:36:00|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1645133770000|2022-02-17 21:36:10|52.81|50.61|52.85|50.65|52.85|50.65|52.81|50.61|0
1645133780000|2022-02-17 21:36:20|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1645133810000|2022-02-17 21:36:50|52.93|50.73|52.98|50.78|52.98|50.78|52.93|50.73|0
1645133820000|2022-02-17 21:37:00|53.06|50.86|53.14|50.94|53.14|50.94|53.06|50.86|0
1645133830000|2022-02-17 21:37:10|53.1|50.9|53.06|50.86|53.1|50.9|53.06|50.86|0
1645133840000|2022-02-17 21:37:20|53.1|50.9|53.22|51.02|53.22|51.02|53.1|50.9|0
1645133850000|2022-02-17 21:37:30|53.18|50.98|53.18|50.98|53.22|51.02|53.18|50.98|0
1645133860000|2022-02-17 21:37:40|53.22|51.02|53.18|50.98|53.22|51.02|53.18|50.98|0
1645133870000|2022-02-17 21:37:50|53.22|51.02|53.14|50.94|53.22|51.02|53.14|50.94|0
1645133880000|2022-02-17 21:38:00|53.22|51.02|53.18|50.98|53.22|51.02|53.14|50.94|0
1645133890000|2022-02-17 21:38:10|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1645133900000|2022-02-17 21:38:20|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1645133910000|2022-02-17 21:38:30|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1645133920000|2022-02-17 21:38:40|52.93|50.73|52.85|50.65|52.93|50.73|52.85|50.65|0
1645133930000|2022-02-17 21:38:50|52.81|50.61|52.85|50.65|52.85|50.65|52.81|50.61|0
1645133940000|2022-02-17 21:39:00|52.89|50.69|52.93|50.73|52.97|50.77|52.89|50.69|0
1645133950000|2022-02-17 21:39:10|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1645133970000|2022-02-17 21:39:30|52.85|50.65|52.89|50.69|52.89|50.69|52.85|50.65|0
1645133980000|2022-02-17 21:39:40|52.81|50.61|52.89|50.69|52.89|50.69|52.81|50.61|0
1645133990000|2022-02-17 21:39:50|52.85|50.65|52.89|50.69|52.89|50.69|52.85|50.65|0
1645134000000|2022-02-17 21:40:00|52.97|50.77|52.81|50.61|52.97|50.77|52.81|50.61|0
1645134010000|2022-02-17 21:40:10|52.89|50.69|52.81|50.61|52.89|50.69|52.81|50.61|0
1645134050000|2022-02-17 21:40:50|52.89|50.69|52.93|50.73|52.97|50.77|52.89|50.69|0
1645134060000|2022-02-17 21:41:00|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1645134070000|2022-02-17 21:41:10|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1645134080000|2022-02-17 21:41:20|52.97|50.77|52.93|50.73|52.97|50.77|52.93|50.73|0
1645134090000|2022-02-17 21:41:30|52.89|50.69|52.85|50.65|52.93|50.73|52.85|50.65|0
1645134100000|2022-02-17 21:41:40|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1645134130000|2022-02-17 21:42:10|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1645134140000|2022-02-17 21:42:20|53.01|50.81|53.05|50.85|53.05|50.85|53.01|50.81|0
1645134150000|2022-02-17 21:42:30|52.97|50.77|53.05|50.85|53.05|50.85|52.97|50.77|0
1645134170000|2022-02-17 21:42:50|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1645134180000|2022-02-17 21:43:00|53.25|51.05|53.21|51.01|53.25|51.05|53.21|51.01|0
1645134220000|2022-02-17 21:43:40|53.25|51.05|53.21|51.01|53.25|51.05|53.21|51.01|0
1645134230000|2022-02-17 21:43:50|53.25|51.05|53.21|51.01|53.25|51.05|53.21|51.01|0
1645134240000|2022-02-17 21:44:00|52.97|50.77|52.48|50.28|52.97|50.77|52.48|50.28|0
1645134250000|2022-02-17 21:44:10|52.4|50.2|52.64|50.44|52.64|50.44|52.4|50.2|0
1645134260000|2022-02-17 21:44:20|52.72|50.52|52.72|50.52|52.72|50.52|52.68|50.48|0
1645134270000|2022-02-17 21:44:30|52.76|50.56|52.76|50.56|52.81|50.61|52.76|50.56|0
1645134280000|2022-02-17 21:44:40|52.81|50.61|52.89|50.69|52.89|50.69|52.81|50.61|0
1645134290000|2022-02-17 21:44:50|52.81|50.61|52.72|50.52|52.84|50.64|52.72|50.52|0
1645134300000|2022-02-17 21:45:00|52.89|50.69|53.13|50.93|53.13|50.93|52.89|50.69|0
1645134310000|2022-02-17 21:45:10|53.17|50.97|53.29|51.09|53.29|51.09|53.17|50.97|0
1645134330000|2022-02-17 21:45:30|53.17|50.97|53.21|51.01|53.25|51.05|53.17|50.97|0
1645134340000|2022-02-17 21:45:40|53.25|51.05|53.29|51.09|53.29|51.09|53.25|51.05|0
1645134350000|2022-02-17 21:45:50|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1645134360000|2022-02-17 21:46:00|53.25|51.05|53.17|50.97|53.25|51.05|53.17|50.97|0
1645134370000|2022-02-17 21:46:10|53.13|50.93|53.25|51.05|53.25|51.05|53.13|50.93|0
1645134380000|2022-02-17 21:46:20|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1645134400000|2022-02-17 21:46:40|53.21|51.01|53.33|51.13|53.33|51.13|53.21|51.01|0
1645134410000|2022-02-17 21:46:50|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1645134420000|2022-02-17 21:47:00|53.29|51.09|53.33|51.13|53.37|51.17|53.29|51.09|0
1645134440000|2022-02-17 21:47:20|53.29|51.09|53.21|51.01|53.33|51.13|53.21|51.01|0
1645134450000|2022-02-17 21:47:30|53.25|51.05|53.21|51.01|53.29|51.09|53.21|51.01|0
1645134460000|2022-02-17 21:47:40|53.25|51.05|53.25|51.05|53.29|51.09|53.25|51.05|0
1645134470000|2022-02-17 21:47:50|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1645134480000|2022-02-17 21:48:00|53.37|51.17|53.29|51.09|53.37|51.17|53.29|51.09|0
1645134490000|2022-02-17 21:48:10|53.16|50.96|53.21|51.01|53.21|51.01|53.16|50.96|0
1645134500000|2022-02-17 21:48:20|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1645134510000|2022-02-17 21:48:30|53.13|50.93|53.04|50.84|53.13|50.93|53.04|50.84|0
1645134520000|2022-02-17 21:48:40|52.96|50.76|52.8|50.6|52.96|50.76|52.8|50.6|0
1645134530000|2022-02-17 21:48:50|52.76|50.56|52.92|50.72|52.92|50.72|52.76|50.56|0
1645134540000|2022-02-17 21:49:00|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1645134550000|2022-02-17 21:49:10|52.88|50.68|52.96|50.76|52.96|50.76|52.88|50.68|0
1645134560000|2022-02-17 21:49:20|53|50.8|53|50.8|53|50.8|53|50.8|0
1645134570000|2022-02-17 21:49:30|52.96|50.76|53.04|50.84|53.04|50.84|52.96|50.76|0
1645134580000|2022-02-17 21:49:40|52.96|50.76|53.08|50.88|53.08|50.88|52.96|50.76|0
1645134590000|2022-02-17 21:49:50|53.04|50.84|52.96|50.76|53.04|50.84|52.96|50.76|0
1645134600000|2022-02-17 21:50:00|53.04|50.84|53|50.8|53.04|50.84|53|50.8|0
1645134610000|2022-02-17 21:50:10|52.96|50.76|53|50.8|53|50.8|52.88|50.68|0
1645134620000|2022-02-17 21:50:20|53.04|50.84|53.12|50.92|53.12|50.92|53.04|50.84|0
1645134660000|2022-02-17 21:51:00|53.04|50.84|52.96|50.76|53.04|50.84|52.96|50.76|0
1645134670000|2022-02-17 21:51:10|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1645134700000|2022-02-17 21:51:40|52.92|50.72|52.96|50.76|52.96|50.76|52.92|50.72|0
1645134710000|2022-02-17 21:51:50|52.88|50.68|52.92|50.72|52.92|50.72|52.88|50.68|0
1645134720000|2022-02-17 21:52:00|52.96|50.76|53.04|50.84|53.04|50.84|52.96|50.76|0
1645134730000|2022-02-17 21:52:10|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1645134750000|2022-02-17 21:52:30|53.04|50.84|53.08|50.88|53.08|50.88|53.04|50.84|0
1645134760000|2022-02-17 21:52:40|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1645134770000|2022-02-17 21:52:50|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1645134780000|2022-02-17 21:53:00|53|50.8|53.04|50.84|53.04|50.84|53|50.8|0
1645134800000|2022-02-17 21:53:20|52.96|50.76|52.88|50.68|52.96|50.76|52.88|50.68|0
1645134830000|2022-02-17 21:53:50|52.91|50.71|52.96|50.76|52.96|50.76|52.91|50.71|0
1645134840000|2022-02-17 21:54:00|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1645134850000|2022-02-17 21:54:10|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1645134860000|2022-02-17 21:54:20|52.88|50.68|52.79|50.59|52.88|50.68|52.79|50.59|0
1645134870000|2022-02-17 21:54:30|52.83|50.63|52.88|50.68|52.88|50.68|52.83|50.63|0
1645134880000|2022-02-17 21:54:40|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1645134890000|2022-02-17 21:54:50|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1645134900000|2022-02-17 21:55:00|52.96|50.76|53.04|50.84|53.04|50.84|52.96|50.76|0
1645134910000|2022-02-17 21:55:10|52.96|50.76|52.99|50.79|52.99|50.79|52.96|50.76|0
1645134920000|2022-02-17 21:55:20|52.96|50.76|52.79|50.59|52.96|50.76|52.79|50.59|0
1645134930000|2022-02-17 21:55:30|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1645134950000|2022-02-17 21:55:50|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1645134960000|2022-02-17 21:56:00|52.91|50.71|52.99|50.79|52.99|50.79|52.91|50.71|0
1645134970000|2022-02-17 21:56:10|52.95|50.75|52.87|50.67|52.95|50.75|52.87|50.67|0
1645134980000|2022-02-17 21:56:20|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1645134990000|2022-02-17 21:56:30|52.87|50.67|52.79|50.59|52.87|50.67|52.79|50.59|0
1645135000000|2022-02-17 21:56:40|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1645135010000|2022-02-17 21:56:50|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1645135020000|2022-02-17 21:57:00|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1645135040000|2022-02-17 21:57:20|52.75|50.55|52.83|50.63|52.83|50.63|52.75|50.55|0
1645135050000|2022-02-17 21:57:30|52.87|50.67|52.63|50.43|52.87|50.67|52.63|50.43|0
1645135080000|2022-02-17 21:58:00|52.71|50.51|52.79|50.59|52.79|50.59|52.71|50.51|0
1645135100000|2022-02-17 21:58:20|52.71|50.51|52.71|50.51|52.71|50.51|52.63|50.43|0
1645135110000|2022-02-17 21:58:30|52.67|50.47|52.63|50.43|52.71|50.51|52.63|50.43|0
1645135120000|2022-02-17 21:58:40|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1645135180000|2022-02-17 21:59:40|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1645135190000|2022-02-17 21:59:50|52.63|50.43|52.59|50.39|52.67|50.47|52.59|50.39|0
1645135200000|2022-02-17 22:00:00|52.63|50.43|52.74|50.54|52.8|50.6|52.63|50.43|0
1645135210000|2022-02-17 22:00:10|52.76|50.56|52.74|50.54|52.76|50.56|52.74|50.54|0
1645135220000|2022-02-17 22:00:20|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1645135250000|2022-02-17 22:00:50|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1645135260000|2022-02-17 22:01:00|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1645135270000|2022-02-17 22:01:10|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1645135290000|2022-02-17 22:01:30|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1645135300000|2022-02-17 22:01:40|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1645135310000|2022-02-17 22:01:50|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1645135320000|2022-02-17 22:02:00|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1645135370000|2022-02-17 22:02:50|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1645135380000|2022-02-17 22:03:00|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1645135400000|2022-02-17 22:03:20|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1645135490000|2022-02-17 22:04:50|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1645135500000|2022-02-17 22:05:00|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1645135540000|2022-02-17 22:05:40|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1645135560000|2022-02-17 22:06:00|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1645135580000|2022-02-17 22:06:20|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1645135620000|2022-02-17 22:07:00|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1645135670000|2022-02-17 22:07:50|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1645135700000|2022-02-17 22:08:20|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1645135710000|2022-02-17 22:08:30|52.55|50.35|52.56|50.36|52.56|50.36|52.55|50.35|0
1645135720000|2022-02-17 22:08:40|52.62|50.42|52.56|50.36|52.62|50.42|52.56|50.36|0
1645135770000|2022-02-17 22:09:30|52.43|50.23|52.56|50.36|52.56|50.36|52.43|50.23|0
1645135800000|2022-02-17 22:10:00|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1645135830000|2022-02-17 22:10:30|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1645135840000|2022-02-17 22:10:40|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1645135870000|2022-02-17 22:11:10|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1645135880000|2022-02-17 22:11:20|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1645135900000|2022-02-17 22:11:40|52.44|50.24|52.49|50.29|52.49|50.29|52.44|50.24|0
1645135910000|2022-02-17 22:11:50|52.38|50.18|52.37|50.17|52.38|50.18|52.37|50.17|0
1645135920000|2022-02-17 22:12:00|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1645135980000|2022-02-17 22:13:00|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1645135990000|2022-02-17 22:13:10|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1645136000000|2022-02-17 22:13:20|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1645136010000|2022-02-17 22:13:30|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1645136020000|2022-02-17 22:13:40|52.47|50.27|52.43|50.23|52.47|50.27|52.43|50.23|0
1645136030000|2022-02-17 22:13:50|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1645136040000|2022-02-17 22:14:00|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1645136050000|2022-02-17 22:14:10|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1645136130000|2022-02-17 22:15:30|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1645136140000|2022-02-17 22:15:40|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1645136150000|2022-02-17 22:15:50|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1645136210000|2022-02-17 22:16:50|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1645136230000|2022-02-17 22:17:10|52.55|50.35|52.4|50.2|52.55|50.35|52.4|50.2|0
1645136250000|2022-02-17 22:17:30|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1645136330000|2022-02-17 22:18:50|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1645136470000|2022-02-17 22:21:10|52.36|50.16|52.38|50.18|52.38|50.18|52.36|50.16|0
1645136480000|2022-02-17 22:21:20|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1645136500000|2022-02-17 22:21:40|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1645136690000|2022-02-17 22:24:50|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1645136740000|2022-02-17 22:25:40|52.35|50.15|52.33|50.13|52.35|50.15|52.33|50.13|0
1645136750000|2022-02-17 22:25:50|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1645136780000|2022-02-17 22:26:20|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1645136790000|2022-02-17 22:26:30|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1645136820000|2022-02-17 22:27:00|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1645136890000|2022-02-17 22:28:10|52.27|50.07|52.31|50.11|52.31|50.11|52.27|50.07|0
1645136900000|2022-02-17 22:28:20|52.27|50.07|52.31|50.11|52.31|50.11|52.27|50.07|0
1645136930000|2022-02-17 22:28:50|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1645136940000|2022-02-17 22:29:00|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1645136960000|2022-02-17 22:29:20|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1645137100000|2022-02-17 22:31:40|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1645137110000|2022-02-17 22:31:50|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1645137120000|2022-02-17 22:32:00|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1645137130000|2022-02-17 22:32:10|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1645137140000|2022-02-17 22:32:20|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1645137190000|2022-02-17 22:33:10|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1645137210000|2022-02-17 22:33:30|52.31|50.11|52.34|50.14|52.34|50.14|52.31|50.11|0
1645137220000|2022-02-17 22:33:40|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1645137230000|2022-02-17 22:33:50|52.24|50.04|52.25|50.05|52.26|50.06|52.24|50.04|0
1645137250000|2022-02-17 22:34:10|52.26|50.06|52.25|50.05|52.26|50.06|52.25|50.05|0
1645137260000|2022-02-17 22:34:20|52.19|49.99|52.2|50|52.2|50|52.19|49.99|0
1645137270000|2022-02-17 22:34:30|52.23|50.03|52.23|50.03|52.24|50.04|52.23|50.03|0
1645137280000|2022-02-17 22:34:40|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1645137290000|2022-02-17 22:34:50|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1645137300000|2022-02-17 22:35:00|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645137310000|2022-02-17 22:35:10|52.2|50|52.18|49.98|52.2|50|52.18|49.98|0
1645137320000|2022-02-17 22:35:20|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1645137350000|2022-02-17 22:35:50|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645137440000|2022-02-17 22:37:20|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1645137460000|2022-02-17 22:37:40|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645137590000|2022-02-17 22:39:50|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1645137640000|2022-02-17 22:40:40|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645137680000|2022-02-17 22:41:20|52.2|50|52.2|50|52.2|50|52.2|50|0
1645137780000|2022-02-17 22:43:00|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1645137790000|2022-02-17 22:43:10|52.23|50.03|52.22|50.02|52.23|50.03|52.22|50.02|0
1645137840000|2022-02-17 22:44:00|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645137860000|2022-02-17 22:44:20|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1645137890000|2022-02-17 22:44:50|52.21|50.01|52.27|50.07|52.27|50.07|52.21|50.01|0
1645137930000|2022-02-17 22:45:30|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645137950000|2022-02-17 22:45:50|52.2|50|52.2|50|52.2|50|52.2|50|0
1645137980000|2022-02-17 22:46:20|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1645138040000|2022-02-17 22:47:20|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1645138060000|2022-02-17 22:47:40|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1645138080000|2022-02-17 22:48:00|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1645138130000|2022-02-17 22:48:50|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1645138140000|2022-02-17 22:49:00|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1645138180000|2022-02-17 22:49:40|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1645138230000|2022-02-17 22:50:30|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1645138240000|2022-02-17 22:50:40|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1645138420000|2022-02-17 22:53:40|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1645138430000|2022-02-17 22:53:50|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1645138440000|2022-02-17 22:54:00|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1645138470000|2022-02-17 22:54:30|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1645138510000|2022-02-17 22:55:10|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1645138520000|2022-02-17 22:55:20|52.34|50.14|52.31|50.11|52.34|50.14|52.31|50.11|0
1645138530000|2022-02-17 22:55:30|52.25|50.05|52.31|50.11|52.31|50.11|52.25|50.05|0
1645138570000|2022-02-17 22:56:10|52.32|50.12|52.34|50.14|52.34|50.14|52.32|50.12|0
1645138580000|2022-02-17 22:56:20|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1645138600000|2022-02-17 22:56:40|52.36|50.16|52.37|50.17|52.37|50.17|52.36|50.16|0
1645138690000|2022-02-17 22:58:10|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1645138700000|2022-02-17 22:58:20|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1645138710000|2022-02-17 22:58:30|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1645138720000|2022-02-17 22:58:40|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1645138730000|2022-02-17 22:58:50|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1645138740000|2022-02-17 22:59:00|52.35|50.15|52.37|50.17|52.37|50.17|52.35|50.15|0
1645138770000|2022-02-17 22:59:30|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1645138790000|2022-02-17 22:59:50|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1645138800000|2022-02-17 23:00:00|52.36|50.16|52.28|50.08|52.36|50.16|52.12|49.92|0
1645138810000|2022-02-17 23:00:10|52.08|49.88|52.12|49.92|52.12|49.92|51.96|49.76|0
1645138820000|2022-02-17 23:00:20|52.32|50.12|52.08|49.88|52.32|50.12|52.08|49.88|0
1645138830000|2022-02-17 23:00:30|52.12|49.92|52.12|49.92|52.16|49.96|52.08|49.88|0
1645138840000|2022-02-17 23:00:40|52.24|50.04|52.32|50.12|52.4|50.2|52.24|50.04|0
1645138850000|2022-02-17 23:00:50|52.24|50.04|52.12|49.92|52.24|50.04|52.12|49.92|0
1645138860000|2022-02-17 23:01:00|52.08|49.88|51.96|49.76|52.08|49.88|51.96|49.76|0
1645138870000|2022-02-17 23:01:10|52.16|49.96|52.16|49.96|52.16|49.96|52.08|49.88|0
1645138880000|2022-02-17 23:01:20|52.36|50.16|52.36|50.16|52.36|50.16|52.28|50.08|0
1645138890000|2022-02-17 23:01:30|52.4|50.2|52.24|50.04|52.4|50.2|52.24|50.04|0
1645138900000|2022-02-17 23:01:40|52.4|50.2|52.2|50|52.52|50.32|52.2|50|0
1645138910000|2022-02-17 23:01:50|52.24|50.04|51.84|49.64|52.24|50.04|51.84|49.64|0
1645138920000|2022-02-17 23:02:00|51.88|49.68|51.92|49.72|52.08|49.88|51.88|49.68|0
1645138930000|2022-02-17 23:02:10|52|49.8|51.92|49.72|52.11|49.91|51.92|49.72|0
1645138940000|2022-02-17 23:02:20|51.95|49.75|51.87|49.67|52|49.8|51.87|49.67|0
1645138950000|2022-02-17 23:02:30|51.92|49.72|51.6|49.4|51.92|49.72|51.6|49.4|0
1645138960000|2022-02-17 23:02:40|51.52|49.32|51.6|49.4|51.6|49.4|51.52|49.32|0
1645138970000|2022-02-17 23:02:50|51.68|49.48|51.48|49.28|51.68|49.48|51.48|49.28|0
1645138980000|2022-02-17 23:03:00|51.44|49.24|51.4|49.2|51.44|49.24|51.4|49.2|0
1645138990000|2022-02-17 23:03:10|51.36|49.16|51.52|49.32|51.52|49.32|51.36|49.16|0
1645139000000|2022-02-17 23:03:20|51.76|49.56|51.79|49.59|51.84|49.64|51.76|49.56|0
1645139010000|2022-02-17 23:03:30|51.63|49.43|51.63|49.43|51.71|49.51|51.63|49.43|0
1645139020000|2022-02-17 23:03:40|51.52|49.32|51.6|49.4|51.71|49.51|51.44|49.24|0
1645139030000|2022-02-17 23:03:50|51.55|49.35|51.55|49.35|51.6|49.4|51.52|49.32|0
1645139040000|2022-02-17 23:04:00|51.6|49.4|51.68|49.48|51.68|49.48|51.6|49.4|0
1645139050000|2022-02-17 23:04:10|51.6|49.4|51.52|49.32|51.6|49.4|51.52|49.32|0
1645139060000|2022-02-17 23:04:20|51.36|49.16|51.2|49|51.36|49.16|51.2|49|0
1645139070000|2022-02-17 23:04:30|51.12|48.92|51.28|49.08|51.28|49.08|51.12|48.92|0
1645139080000|2022-02-17 23:04:40|51.2|49|51.04|48.84|51.2|49|51.04|48.84|0
1645139090000|2022-02-17 23:04:50|50.96|48.76|51.04|48.84|51.04|48.84|50.96|48.76|0
1645139100000|2022-02-17 23:05:00|50.96|48.76|51.12|48.92|51.12|48.92|50.96|48.76|0
1645139110000|2022-02-17 23:05:10|51.04|48.84|51.04|48.84|51.12|48.92|51.04|48.84|0
1645139120000|2022-02-17 23:05:20|51.08|48.88|50.96|48.76|51.08|48.88|50.96|48.76|0
1645139130000|2022-02-17 23:05:30|51.08|48.88|51.12|48.92|51.12|48.92|51.04|48.84|0
1645139140000|2022-02-17 23:05:40|51.2|49|51.2|49|51.28|49.08|51.16|48.96|0
1645139150000|2022-02-17 23:05:50|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1645139160000|2022-02-17 23:06:00|50.92|48.72|51|48.8|51|48.8|50.88|48.68|0
1645139170000|2022-02-17 23:06:10|51.08|48.88|50.72|48.52|51.28|49.08|50.72|48.52|0
1645139180000|2022-02-17 23:06:20|50.8|48.6|50.88|48.68|50.88|48.68|50.8|48.6|0
1645139190000|2022-02-17 23:06:30|50.84|48.64|50.72|48.52|50.84|48.64|50.64|48.44|0
1645139200000|2022-02-17 23:06:40|50.8|48.6|50.72|48.52|50.8|48.6|50.72|48.52|0
1645139210000|2022-02-17 23:06:50|50.68|48.48|50.72|48.52|50.72|48.52|50.64|48.44|0
1645139220000|2022-02-17 23:07:00|50.64|48.44|50.72|48.52|50.72|48.52|50.64|48.44|0
1645139240000|2022-02-17 23:07:20|50.8|48.6|50.76|48.56|50.8|48.6|50.76|48.56|0
1645139250000|2022-02-17 23:07:30|50.72|48.52|50.88|48.68|50.88|48.68|50.72|48.52|0
1645139260000|2022-02-17 23:07:40|50.92|48.72|50.88|48.68|50.92|48.72|50.88|48.68|0
1645139270000|2022-02-17 23:07:50|50.72|48.52|51.04|48.84|51.04|48.84|50.72|48.52|0
1645139280000|2022-02-17 23:08:00|51|48.8|50.92|48.72|51|48.8|50.88|48.68|0
1645139290000|2022-02-17 23:08:10|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1645139300000|2022-02-17 23:08:20|50.88|48.68|50.92|48.72|50.96|48.76|50.88|48.68|0
1645139310000|2022-02-17 23:08:30|50.88|48.68|50.96|48.76|50.96|48.76|50.88|48.68|0
1645139320000|2022-02-17 23:08:40|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1645139330000|2022-02-17 23:08:50|50.96|48.76|50.96|48.76|50.96|48.76|50.88|48.68|0
1645139340000|2022-02-17 23:09:00|50.99|48.79|51.23|49.03|51.23|49.03|50.99|48.79|0
1645139350000|2022-02-17 23:09:10|51.31|49.11|51.31|49.11|51.31|49.11|51.27|49.07|0
1645139360000|2022-02-17 23:09:20|51.23|49.03|51.19|48.99|51.23|49.03|51.15|48.95|0
1645139370000|2022-02-17 23:09:30|51.27|49.07|51.27|49.07|51.31|49.11|51.27|49.07|0
1645139380000|2022-02-17 23:09:40|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1645139390000|2022-02-17 23:09:50|51.35|49.15|51.31|49.11|51.35|49.15|51.31|49.11|0
1645139400000|2022-02-17 23:10:00|51.27|49.07|51.31|49.11|51.31|49.11|51.27|49.07|0
1645139410000|2022-02-17 23:10:10|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1645139420000|2022-02-17 23:10:20|51.31|49.11|51.59|49.39|51.59|49.39|51.31|49.11|0
1645139430000|2022-02-17 23:10:30|51.55|49.35|51.59|49.39|51.59|49.39|51.55|49.35|0
1645139440000|2022-02-17 23:10:40|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1645139450000|2022-02-17 23:10:50|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1645139460000|2022-02-17 23:11:00|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1645139470000|2022-02-17 23:11:10|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1645139480000|2022-02-17 23:11:20|51.67|49.47|51.79|49.59|51.79|49.59|51.67|49.47|0
1645139490000|2022-02-17 23:11:30|51.83|49.63|51.71|49.51|51.83|49.63|51.71|49.51|0
1645139500000|2022-02-17 23:11:40|51.67|49.47|51.7|49.5|51.7|49.5|51.59|49.39|0
1645139510000|2022-02-17 23:11:50|51.83|49.63|51.75|49.55|51.83|49.63|51.75|49.55|0
1645139530000|2022-02-17 23:12:10|51.78|49.58|51.83|49.63|51.83|49.63|51.78|49.58|0
1645139540000|2022-02-17 23:12:20|51.78|49.58|51.75|49.55|51.83|49.63|51.75|49.55|0
1645139550000|2022-02-17 23:12:30|51.83|49.63|51.78|49.58|51.83|49.63|51.78|49.58|0
1645139560000|2022-02-17 23:12:40|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1645139570000|2022-02-17 23:12:50|51.86|49.66|51.7|49.5|51.86|49.66|51.7|49.5|0
1645139580000|2022-02-17 23:13:00|51.75|49.55|51.86|49.66|51.86|49.66|51.74|49.54|0
1645139590000|2022-02-17 23:13:10|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1645139600000|2022-02-17 23:13:20|51.86|49.66|51.74|49.54|51.9|49.7|51.74|49.54|0
1645139610000|2022-02-17 23:13:30|51.7|49.5|51.66|49.46|51.7|49.5|51.66|49.46|0
1645139640000|2022-02-17 23:14:00|51.74|49.54|51.66|49.46|51.74|49.54|51.66|49.46|0
1645139650000|2022-02-17 23:14:10|51.74|49.54|51.66|49.46|51.74|49.54|51.66|49.46|0
1645139660000|2022-02-17 23:14:20|51.74|49.54|51.66|49.46|51.74|49.54|51.66|49.46|0
1645139670000|2022-02-17 23:14:30|51.74|49.54|51.74|49.54|51.74|49.54|51.66|49.46|0
1645139680000|2022-02-17 23:14:40|51.66|49.46|51.74|49.54|51.74|49.54|51.66|49.46|0
1645139730000|2022-02-17 23:15:30|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1645139740000|2022-02-17 23:15:40|51.54|49.34|51.5|49.3|51.54|49.34|51.5|49.3|0
1645139750000|2022-02-17 23:15:50|51.46|49.26|51.3|49.1|51.5|49.3|51.3|49.1|0
1645139760000|2022-02-17 23:16:00|51.34|49.14|51.42|49.22|51.42|49.22|51.34|49.14|0
1645139770000|2022-02-17 23:16:10|51.34|49.14|51.42|49.22|51.42|49.22|51.34|49.14|0
1645139800000|2022-02-17 23:16:40|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1645139810000|2022-02-17 23:16:50|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1645139820000|2022-02-17 23:17:00|51.78|49.58|52.18|49.98|52.18|49.98|51.78|49.58|0
1645139830000|2022-02-17 23:17:10|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1645139840000|2022-02-17 23:17:20|52.26|50.06|52.46|50.26|52.46|50.26|52.22|50.02|0
1645139850000|2022-02-17 23:17:30|52.38|50.18|52.3|50.1|52.38|50.18|52.3|50.1|0
1645139860000|2022-02-17 23:17:40|52.38|50.18|52.3|50.1|52.38|50.18|52.3|50.1|0
1645139870000|2022-02-17 23:17:50|52.38|50.18|52.54|50.34|52.54|50.34|52.38|50.18|0
1645139880000|2022-02-17 23:18:00|52.38|50.18|52.3|50.1|52.46|50.26|52.3|50.1|0
1645139890000|2022-02-17 23:18:10|52.22|50.02|52.3|50.1|52.3|50.1|52.14|49.94|0
1645139900000|2022-02-17 23:18:20|52.54|50.34|52.62|50.42|52.78|50.58|52.54|50.34|0
1645139910000|2022-02-17 23:18:30|52.54|50.34|52.62|50.42|52.7|50.5|52.54|50.34|0
1645139920000|2022-02-17 23:18:40|52.7|50.5|52.7|50.5|52.7|50.5|52.62|50.42|0
1645139930000|2022-02-17 23:18:50|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1645139940000|2022-02-17 23:19:00|52.7|50.5|52.7|50.5|52.7|50.5|52.66|50.46|0
1645139950000|2022-02-17 23:19:10|52.78|50.58|52.7|50.5|52.78|50.58|52.7|50.5|0
1645139960000|2022-02-17 23:19:20|52.78|50.58|52.78|50.58|52.78|50.58|52.7|50.5|0
1645139970000|2022-02-17 23:19:30|52.7|50.5|52.78|50.58|52.78|50.58|52.7|50.5|0
1645139980000|2022-02-17 23:19:40|52.9|50.7|52.78|50.58|52.94|50.74|52.78|50.58|0
1645139990000|2022-02-17 23:19:50|52.86|50.66|52.78|50.58|52.86|50.66|52.78|50.58|0
1645140000000|2022-02-17 23:20:00|52.82|50.62|52.94|50.74|52.94|50.74|52.78|50.58|0
1645140010000|2022-02-17 23:20:10|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1645140020000|2022-02-17 23:20:20|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1645140040000|2022-02-17 23:20:40|52.82|50.62|52.78|50.58|52.82|50.62|52.78|50.58|0
1645140050000|2022-02-17 23:20:50|52.7|50.5|52.7|50.5|52.7|50.5|52.66|50.46|0
1645140060000|2022-02-17 23:21:00|52.74|50.54|52.78|50.58|52.78|50.58|52.7|50.5|0
1645140070000|2022-02-17 23:21:10|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1645140080000|2022-02-17 23:21:20|52.7|50.5|52.94|50.74|52.94|50.74|52.7|50.5|0
1645140090000|2022-02-17 23:21:30|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1645140100000|2022-02-17 23:21:40|52.94|50.74|53.02|50.82|53.02|50.82|52.94|50.74|0
1645140110000|2022-02-17 23:21:50|53.18|50.98|53.18|50.98|53.18|50.98|53.1|50.9|0
1645140120000|2022-02-17 23:22:00|53.1|50.9|53.27|51.07|53.27|51.07|53.1|50.9|0
1645140130000|2022-02-17 23:22:10|53.35|51.15|53.27|51.07|53.35|51.15|53.27|51.07|0
1645140140000|2022-02-17 23:22:20|53.35|51.15|53.39|51.19|53.43|51.23|53.35|51.15|0
1645140150000|2022-02-17 23:22:30|53.43|51.23|53.43|51.23|53.51|51.31|53.39|51.19|0
1645140160000|2022-02-17 23:22:40|53.51|51.31|53.59|51.39|53.59|51.39|53.43|51.23|0
1645140170000|2022-02-17 23:22:50|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1645140180000|2022-02-17 23:23:00|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1645140190000|2022-02-17 23:23:10|53.26|51.06|53.43|51.23|53.43|51.23|53.26|51.06|0
1645140200000|2022-02-17 23:23:20|53.39|51.19|53.43|51.23|53.43|51.23|53.39|51.19|0
1645140210000|2022-02-17 23:23:30|53.51|51.31|53.43|51.23|53.51|51.31|53.43|51.23|0
1645140220000|2022-02-17 23:23:40|53.35|51.15|53.43|51.23|53.43|51.23|53.35|51.15|0
1645140230000|2022-02-17 23:23:50|53.38|51.18|53.35|51.15|53.43|51.23|53.35|51.15|0
1645140240000|2022-02-17 23:24:00|53.51|51.31|53.51|51.31|53.51|51.31|53.47|51.27|0
1645140250000|2022-02-17 23:24:10|53.43|51.23|53.43|51.23|53.47|51.27|53.43|51.23|0
1645140260000|2022-02-17 23:24:20|53.34|51.14|53.26|51.06|53.34|51.14|53.26|51.06|0
1645140270000|2022-02-17 23:24:30|53.43|51.23|53.26|51.06|53.43|51.23|53.26|51.06|0
1645140280000|2022-02-17 23:24:40|53.43|51.23|53.34|51.14|53.43|51.23|53.34|51.14|0
1645140300000|2022-02-17 23:25:00|53.26|51.06|53.18|50.98|53.26|51.06|53.18|50.98|0
1645140310000|2022-02-17 23:25:10|53.26|51.06|53.3|51.1|53.3|51.1|53.26|51.06|0
1645140320000|2022-02-17 23:25:20|53.34|51.14|53.43|51.23|53.43|51.23|53.26|51.06|0
1645140330000|2022-02-17 23:25:30|53.38|51.18|53.51|51.31|53.51|51.31|53.38|51.18|0
1645140340000|2022-02-17 23:25:40|53.42|51.22|53.51|51.31|53.51|51.31|53.42|51.22|0
1645140350000|2022-02-17 23:25:50|53.42|51.22|53.51|51.31|53.51|51.31|53.42|51.22|0
1645140360000|2022-02-17 23:26:00|53.59|51.39|53.59|51.39|53.67|51.47|53.59|51.39|0
1645140370000|2022-02-17 23:26:10|53.67|51.47|53.59|51.39|53.67|51.47|53.59|51.39|0
1645140380000|2022-02-17 23:26:20|53.51|51.31|53.42|51.22|53.51|51.31|53.42|51.22|0
1645140390000|2022-02-17 23:26:30|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1645140400000|2022-02-17 23:26:40|53.26|51.06|53.42|51.22|53.42|51.22|53.26|51.06|0
1645140410000|2022-02-17 23:26:50|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1645140420000|2022-02-17 23:27:00|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1645140440000|2022-02-17 23:27:20|53.46|51.26|53.34|51.14|53.46|51.26|53.34|51.14|0
1645140450000|2022-02-17 23:27:30|53.38|51.18|53.38|51.18|53.5|51.3|53.38|51.18|0
1645140460000|2022-02-17 23:27:40|53.34|51.14|53.34|51.14|53.38|51.18|53.3|51.1|0
1645140470000|2022-02-17 23:27:50|53.42|51.22|53.42|51.22|53.46|51.26|53.42|51.22|0
1645140480000|2022-02-17 23:28:00|53.34|51.14|53.34|51.14|53.42|51.22|53.34|51.14|0
1645140530000|2022-02-17 23:28:50|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1645140540000|2022-02-17 23:29:00|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1645140550000|2022-02-17 23:29:10|53.38|51.18|53.75|51.55|53.75|51.55|53.38|51.18|0
1645140560000|2022-02-17 23:29:20|53.67|51.47|53.5|51.3|53.67|51.47|53.5|51.3|0
1645140570000|2022-02-17 23:29:30|53.58|51.38|53.42|51.22|53.58|51.38|53.42|51.22|0
1645140590000|2022-02-17 23:29:50|53.46|51.26|53.58|51.38|53.58|51.38|53.46|51.26|0
1645140600000|2022-02-17 23:30:00|53.5|51.3|53.67|51.47|53.67|51.47|53.5|51.3|0
1645140610000|2022-02-17 23:30:10|53.7|51.5|53.75|51.55|53.75|51.55|53.66|51.46|0
1645140630000|2022-02-17 23:30:30|53.79|51.59|53.83|51.63|53.83|51.63|53.79|51.59|0
1645140640000|2022-02-17 23:30:40|53.87|51.67|53.91|51.71|53.91|51.71|53.83|51.63|0
1645140650000|2022-02-17 23:30:50|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1645140660000|2022-02-17 23:31:00|54.07|51.87|54.07|51.87|54.07|51.87|54.03|51.83|0
1645140670000|2022-02-17 23:31:10|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1645140680000|2022-02-17 23:31:20|54.16|51.96|54.16|51.96|54.24|52.04|54.16|51.96|0
1645140690000|2022-02-17 23:31:30|53.99|51.79|53.91|51.71|54.03|51.83|53.91|51.71|0
1645140700000|2022-02-17 23:31:40|53.83|51.63|53.91|51.71|53.91|51.71|53.83|51.63|0
1645140710000|2022-02-17 23:31:50|53.99|51.79|53.99|51.79|54.07|51.87|53.99|51.79|0
1645140720000|2022-02-17 23:32:00|54.07|51.87|54.16|51.96|54.16|51.96|54.07|51.87|0
1645140730000|2022-02-17 23:32:10|54.24|52.04|54.24|52.04|54.24|52.04|54.16|51.96|0
1645140740000|2022-02-17 23:32:20|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1645140750000|2022-02-17 23:32:30|54.24|52.04|54.16|51.96|54.24|52.04|54.16|51.96|0
1645140760000|2022-02-17 23:32:40|54.15|51.95|54.07|51.87|54.15|51.95|54.03|51.83|0
1645140770000|2022-02-17 23:32:50|54.15|51.95|54.15|51.95|54.19|51.99|54.15|51.95|0
1645140780000|2022-02-17 23:33:00|54.11|51.91|54.24|52.04|54.24|52.04|54.11|51.91|0
1645140790000|2022-02-17 23:33:10|54.11|51.91|54.15|51.95|54.15|51.95|54.11|51.91|0
1645140810000|2022-02-17 23:33:30|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1645140820000|2022-02-17 23:33:40|54.03|51.83|54.03|51.83|54.03|51.83|53.99|51.79|0
1645140830000|2022-02-17 23:33:50|54.07|51.87|54.15|51.95|54.15|51.95|54.07|51.87|0
1645140840000|2022-02-17 23:34:00|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1645140850000|2022-02-17 23:34:10|54.32|52.12|54.4|52.2|54.4|52.2|54.32|52.12|0
1645140860000|2022-02-17 23:34:20|54.32|52.12|54.15|51.95|54.32|52.12|54.15|51.95|0
1645140880000|2022-02-17 23:34:40|54.19|51.99|54.32|52.12|54.32|52.12|54.19|51.99|0
1645140890000|2022-02-17 23:34:50|54.36|52.16|54.32|52.12|54.36|52.16|54.32|52.12|0
1645140900000|2022-02-17 23:35:00|54.4|52.2|54.23|52.03|54.4|52.2|54.23|52.03|0
1645140910000|2022-02-17 23:35:10|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1645140920000|2022-02-17 23:35:20|54.23|52.03|54.15|51.95|54.23|52.03|54.15|51.95|0
1645140930000|2022-02-17 23:35:30|54.19|51.99|54.15|51.95|54.23|52.03|54.15|51.95|0
1645140940000|2022-02-17 23:35:40|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1645140950000|2022-02-17 23:35:50|54.15|51.95|54.07|51.87|54.15|51.95|54.07|51.87|0
1645140960000|2022-02-17 23:36:00|54.15|51.95|54.11|51.91|54.15|51.95|54.11|51.91|0
1645140970000|2022-02-17 23:36:10|54.15|51.95|54.15|51.95|54.23|52.03|54.15|51.95|0
1645140980000|2022-02-17 23:36:20|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1645140990000|2022-02-17 23:36:30|54.15|51.95|54.11|51.91|54.15|51.95|54.11|51.91|0
1645141000000|2022-02-17 23:36:40|54.07|51.87|53.99|51.79|54.07|51.87|53.9|51.7|0
1645141010000|2022-02-17 23:36:50|53.9|51.7|53.9|51.7|53.99|51.79|53.9|51.7|0
1645141030000|2022-02-17 23:37:10|53.99|51.79|54.07|51.87|54.07|51.87|53.99|51.79|0
1645141060000|2022-02-17 23:37:40|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1645141080000|2022-02-17 23:38:00|54.07|51.87|53.9|51.7|54.07|51.87|53.9|51.7|0
1645141090000|2022-02-17 23:38:10|53.82|51.62|53.86|51.66|53.9|51.7|53.82|51.62|0
1645141100000|2022-02-17 23:38:20|53.9|51.7|53.74|51.54|53.9|51.7|53.74|51.54|0
1645141110000|2022-02-17 23:38:30|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1645141120000|2022-02-17 23:38:40|53.74|51.54|53.82|51.62|53.82|51.62|53.74|51.54|0
1645141130000|2022-02-17 23:38:50|53.78|51.58|53.78|51.58|53.78|51.58|53.78|51.58|0
1645141140000|2022-02-17 23:39:00|53.82|51.62|53.9|51.7|53.9|51.7|53.82|51.62|0
1645141150000|2022-02-17 23:39:10|53.82|51.62|53.82|51.62|53.82|51.62|53.82|51.62|0
1645141160000|2022-02-17 23:39:20|53.86|51.66|53.86|51.66|53.86|51.66|53.82|51.62|0
1645141170000|2022-02-17 23:39:30|53.9|51.7|53.74|51.54|53.9|51.7|53.74|51.54|0
1645141180000|2022-02-17 23:39:40|53.65|51.45|53.74|51.54|53.74|51.54|53.65|51.45|0
1645141190000|2022-02-17 23:39:50|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1645141200000|2022-02-17 23:40:00|53.74|51.54|53.78|51.58|53.78|51.58|53.74|51.54|0
1645141210000|2022-02-17 23:40:10|53.82|51.62|53.82|51.62|53.82|51.62|53.82|51.62|0
1645141230000|2022-02-17 23:40:30|53.9|51.7|53.9|51.7|53.9|51.7|53.86|51.66|0
1645141250000|2022-02-17 23:40:50|53.82|51.62|53.82|51.62|53.82|51.62|53.82|51.62|0
1645141260000|2022-02-17 23:41:00|53.86|51.66|53.9|51.7|53.9|51.7|53.82|51.62|0
1645141270000|2022-02-17 23:41:10|53.73|51.53|53.65|51.45|53.73|51.53|53.65|51.45|0
1645141280000|2022-02-17 23:41:20|53.61|51.41|53.57|51.37|53.61|51.41|53.57|51.37|0
1645141290000|2022-02-17 23:41:30|53.49|51.29|53.49|51.29|53.57|51.37|53.49|51.29|0
1645141300000|2022-02-17 23:41:40|53.53|51.33|53.49|51.29|53.53|51.33|53.49|51.29|0
1645141310000|2022-02-17 23:41:50|53.53|51.33|53.73|51.53|53.73|51.53|53.53|51.33|0
1645141320000|2022-02-17 23:42:00|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1645141330000|2022-02-17 23:42:10|53.82|51.62|53.82|51.62|53.82|51.62|53.73|51.53|0
1645141340000|2022-02-17 23:42:20|53.77|51.57|53.98|51.78|53.98|51.78|53.77|51.57|0
1645141350000|2022-02-17 23:42:30|53.94|51.74|53.9|51.7|53.94|51.74|53.9|51.7|0
1645141360000|2022-02-17 23:42:40|53.94|51.74|53.98|51.78|53.98|51.78|53.94|51.74|0
1645141370000|2022-02-17 23:42:50|54.06|51.86|53.98|51.78|54.06|51.86|53.98|51.78|0
1645141380000|2022-02-17 23:43:00|54.06|51.86|54.06|51.86|54.14|51.94|54.06|51.86|0
1645141390000|2022-02-17 23:43:10|54.1|51.9|54.14|51.94|54.14|51.94|54.1|51.9|0
1645141400000|2022-02-17 23:43:20|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1645141410000|2022-02-17 23:43:30|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1645141420000|2022-02-17 23:43:40|54.18|51.98|53.98|51.78|54.18|51.98|53.98|51.78|0
1645141430000|2022-02-17 23:43:50|54.06|51.86|54.14|51.94|54.23|52.03|54.06|51.86|0
1645141440000|2022-02-17 23:44:00|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1645141450000|2022-02-17 23:44:10|54.14|51.94|53.98|51.78|54.14|51.94|53.98|51.78|0
1645141460000|2022-02-17 23:44:20|53.9|51.7|53.81|51.61|53.93|51.73|53.81|51.61|0
1645141470000|2022-02-17 23:44:30|53.73|51.53|53.73|51.53|53.77|51.57|53.73|51.53|0
1645141480000|2022-02-17 23:44:40|53.65|51.45|53.69|51.49|53.69|51.49|53.65|51.45|0
1645141490000|2022-02-17 23:44:50|53.65|51.45|53.73|51.53|53.73|51.53|53.65|51.45|0
1645141500000|2022-02-17 23:45:00|53.81|51.61|53.89|51.69|53.89|51.69|53.77|51.57|0
1645141510000|2022-02-17 23:45:10|54.06|51.86|53.98|51.78|54.06|51.86|53.98|51.78|0
1645141520000|2022-02-17 23:45:20|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1645141530000|2022-02-17 23:45:30|53.89|51.69|53.77|51.57|53.89|51.69|53.73|51.53|0
1645141540000|2022-02-17 23:45:40|53.73|51.53|53.65|51.45|53.73|51.53|53.65|51.45|0
1645141550000|2022-02-17 23:45:50|53.73|51.53|53.81|51.61|53.81|51.61|53.73|51.53|0
1645141560000|2022-02-17 23:46:00|53.77|51.57|53.81|51.61|53.81|51.61|53.77|51.57|0
1645141570000|2022-02-17 23:46:10|53.73|51.53|53.77|51.57|53.77|51.57|53.69|51.49|0
1645141580000|2022-02-17 23:46:20|53.89|51.69|53.89|51.69|53.89|51.69|53.85|51.65|0
1645141590000|2022-02-17 23:46:30|53.81|51.61|53.77|51.57|53.81|51.61|53.77|51.57|0
1645141600000|2022-02-17 23:46:40|53.81|51.61|53.93|51.73|53.93|51.73|53.81|51.61|0
1645141610000|2022-02-17 23:46:50|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1645141620000|2022-02-17 23:47:00|54.06|51.86|54.06|51.86|54.06|51.86|53.97|51.77|0
1645141630000|2022-02-17 23:47:10|54.01|51.81|54.06|51.86|54.06|51.86|54.01|51.81|0
1645141640000|2022-02-17 23:47:20|53.97|51.77|53.89|51.69|53.97|51.77|53.89|51.69|0
1645141650000|2022-02-17 23:47:30|53.81|51.61|53.89|51.69|53.93|51.73|53.81|51.61|0
1645141670000|2022-02-17 23:47:50|53.97|51.77|54.06|51.86|54.06|51.86|53.97|51.77|0
1645141680000|2022-02-17 23:48:00|54.01|51.81|54.06|51.86|54.06|51.86|54.01|51.81|0
1645141690000|2022-02-17 23:48:10|54.18|51.98|54.14|51.94|54.18|51.98|54.14|51.94|0
1645141700000|2022-02-17 23:48:20|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1645141710000|2022-02-17 23:48:30|54.14|51.94|54.22|52.02|54.22|52.02|54.14|51.94|0
1645141720000|2022-02-17 23:48:40|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1645141730000|2022-02-17 23:48:50|54.34|52.14|54.34|52.14|54.38|52.18|54.34|52.14|0
1645141740000|2022-02-17 23:49:00|54.3|52.1|54.26|52.06|54.3|52.1|54.22|52.02|0
1645141750000|2022-02-17 23:49:10|54.3|52.1|54.34|52.14|54.38|52.18|54.3|52.1|0
1645141760000|2022-02-17 23:49:20|54.3|52.1|54.22|52.02|54.3|52.1|54.22|52.02|0
1645141770000|2022-02-17 23:49:30|54.3|52.1|54.3|52.1|54.34|52.14|54.3|52.1|0
1645141790000|2022-02-17 23:49:50|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1645141800000|2022-02-17 23:50:00|54.26|52.06|54.22|52.02|54.26|52.06|54.22|52.02|0
1645141810000|2022-02-17 23:50:10|54.3|52.1|54.38|52.18|54.38|52.18|54.3|52.1|0
1645141820000|2022-02-17 23:50:20|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1645141830000|2022-02-17 23:50:30|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1645141840000|2022-02-17 23:50:40|54.34|52.14|54.38|52.18|54.38|52.18|54.3|52.1|0
1645141850000|2022-02-17 23:50:50|54.3|52.1|54.22|52.02|54.3|52.1|54.22|52.02|0
1645141860000|2022-02-17 23:51:00|54.3|52.1|54.26|52.06|54.3|52.1|54.26|52.06|0
1645141870000|2022-02-17 23:51:10|54.3|52.1|54.34|52.14|54.34|52.14|54.3|52.1|0
1645141880000|2022-02-17 23:51:20|54.38|52.18|54.42|52.22|54.42|52.22|54.38|52.18|0
1645141890000|2022-02-17 23:51:30|54.38|52.18|54.13|51.93|54.38|52.18|54.13|51.93|0
1645141900000|2022-02-17 23:51:40|54.17|51.97|54.3|52.1|54.3|52.1|54.17|51.97|0
1645141910000|2022-02-17 23:51:50|54.38|52.18|54.26|52.06|54.38|52.18|54.26|52.06|0
1645141920000|2022-02-17 23:52:00|54.3|52.1|54.34|52.14|54.34|52.14|54.3|52.1|0
1645141930000|2022-02-17 23:52:10|54.38|52.18|54.34|52.14|54.38|52.18|54.34|52.14|0
1645141940000|2022-02-17 23:52:20|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1645141950000|2022-02-17 23:52:30|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1645141960000|2022-02-17 23:52:40|54.38|52.18|54.34|52.14|54.38|52.18|54.34|52.14|0
1645141970000|2022-02-17 23:52:50|54.22|52.02|54.3|52.1|54.3|52.1|54.22|52.02|0
1645141980000|2022-02-17 23:53:00|54.25|52.05|54.21|52.01|54.25|52.05|54.21|52.01|0
1645141990000|2022-02-17 23:53:10|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1645142010000|2022-02-17 23:53:30|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1645142020000|2022-02-17 23:53:40|54.13|51.93|54.05|51.85|54.13|51.93|54.05|51.85|0
1645142030000|2022-02-17 23:53:50|53.97|51.77|54.13|51.93|54.13|51.93|53.97|51.77|0
1645142040000|2022-02-17 23:54:00|54.17|51.97|54.05|51.85|54.17|51.97|54.05|51.85|0
1645142050000|2022-02-17 23:54:10|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1645142060000|2022-02-17 23:54:20|53.88|51.68|53.88|51.68|53.88|51.68|53.88|51.68|0
1645142070000|2022-02-17 23:54:30|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1645142080000|2022-02-17 23:54:40|53.84|51.64|53.8|51.6|53.88|51.68|53.8|51.6|0
1645142090000|2022-02-17 23:54:50|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1645142100000|2022-02-17 23:55:00|53.8|51.6|53.8|51.6|53.88|51.68|53.8|51.6|0
1645142120000|2022-02-17 23:55:20|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1645142130000|2022-02-17 23:55:30|53.84|51.64|53.8|51.6|53.84|51.64|53.8|51.6|0
1645142140000|2022-02-17 23:55:40|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1645142160000|2022-02-17 23:56:00|53.76|51.56|53.88|51.68|53.88|51.68|53.76|51.56|0
1645142170000|2022-02-17 23:56:10|53.84|51.64|53.88|51.68|53.88|51.68|53.84|51.64|0
1645142180000|2022-02-17 23:56:20|53.96|51.76|53.96|51.76|53.96|51.76|53.88|51.68|0
1645142190000|2022-02-17 23:56:30|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1645142200000|2022-02-17 23:56:40|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1645142210000|2022-02-17 23:56:50|53.88|51.68|53.96|51.76|53.96|51.76|53.88|51.68|0
1645142220000|2022-02-17 23:57:00|53.92|51.72|53.96|51.76|53.96|51.76|53.92|51.72|0
1645142230000|2022-02-17 23:57:10|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1645142240000|2022-02-17 23:57:20|54.21|52.01|54.21|52.01|54.21|52.01|54.13|51.93|0
1645142260000|2022-02-17 23:57:40|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1645142270000|2022-02-17 23:57:50|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1645142280000|2022-02-17 23:58:00|54.29|52.09|54.29|52.09|54.37|52.17|54.29|52.09|0
1645142290000|2022-02-17 23:58:10|54.21|52.01|53.88|51.68|54.21|52.01|53.84|51.64|0
1645142300000|2022-02-17 23:58:20|53.92|51.72|53.88|51.68|53.92|51.72|53.8|51.6|0
1645142310000|2022-02-17 23:58:30|53.96|51.76|54|51.8|54|51.8|53.96|51.76|0
1645142320000|2022-02-17 23:58:40|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1645142330000|2022-02-17 23:58:50|54.04|51.84|54.13|51.93|54.13|51.93|54.04|51.84|0
1645142340000|2022-02-17 23:59:00|54.21|52.01|54.21|52.01|54.25|52.05|54.21|52.01|0
1645142350000|2022-02-17 23:59:10|54.17|51.97|54.13|51.93|54.17|51.97|54.13|51.93|0
1645142360000|2022-02-17 23:59:20|54.04|51.84|53.96|51.76|54.04|51.84|53.96|51.76|0
1645142370000|2022-02-17 23:59:30|54.04|51.84|54.08|51.88|54.08|51.88|54.04|51.84|0
1645142380000|2022-02-17 23:59:40|54.04|51.84|53.88|51.68|54.04|51.84|53.88|51.68|0
1645142390000|2022-02-17 23:59:50|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1645142400000|2022-02-18 00:00:00|53.71|51.51|53.8|51.6|53.88|51.68|53.71|51.51|0
1645142410000|2022-02-18 00:00:10|53.88|51.68|53.92|51.72|54.08|51.88|53.88|51.68|0
1645142420000|2022-02-18 00:00:20|53.71|51.51|53.8|51.6|53.8|51.6|53.71|51.51|0
1645142430000|2022-02-18 00:00:30|53.83|51.63|53.71|51.51|53.83|51.63|53.63|51.43|0
1645142440000|2022-02-18 00:00:40|54|51.8|53.96|51.76|54|51.8|53.96|51.76|0
1645142450000|2022-02-18 00:00:50|54.04|51.84|54|51.8|54.04|51.84|54|51.8|0
1645142460000|2022-02-18 00:01:00|54.04|51.84|53.71|51.51|54.04|51.84|53.71|51.51|0
1645142470000|2022-02-18 00:01:10|53.79|51.59|53.79|51.59|53.88|51.68|53.79|51.59|0
1645142480000|2022-02-18 00:01:20|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1645142490000|2022-02-18 00:01:30|54|51.8|54.21|52.01|54.21|52.01|54|51.8|0
1645142500000|2022-02-18 00:01:40|54.29|52.09|54.21|52.01|54.29|52.09|54.21|52.01|0
1645142510000|2022-02-18 00:01:50|54.24|52.04|54.2|52|54.24|52.04|54.2|52|0
1645142520000|2022-02-18 00:02:00|54.12|51.92|54.12|51.92|54.2|52|54.12|51.92|0
1645142530000|2022-02-18 00:02:10|54.04|51.84|54.37|52.17|54.37|52.17|54.04|51.84|0
1645142540000|2022-02-18 00:02:20|54.54|52.34|54.62|52.42|54.62|52.42|54.54|52.34|0
1645142550000|2022-02-18 00:02:30|54.7|52.5|54.62|52.42|54.7|52.5|54.62|52.42|0
1645142560000|2022-02-18 00:02:40|54.66|52.46|54.53|52.33|54.66|52.46|54.53|52.33|0
1645142570000|2022-02-18 00:02:50|54.49|52.29|54.45|52.25|54.49|52.29|54.37|52.17|0
1645142580000|2022-02-18 00:03:00|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1645142590000|2022-02-18 00:03:10|54.41|52.21|54.53|52.33|54.53|52.33|54.41|52.21|0
1645142600000|2022-02-18 00:03:20|54.45|52.25|54.37|52.17|54.45|52.25|54.37|52.17|0
1645142610000|2022-02-18 00:03:30|54.29|52.09|54.37|52.17|54.37|52.17|54.29|52.09|0
1645142620000|2022-02-18 00:03:40|54.45|52.25|54.45|52.25|54.53|52.33|54.45|52.25|0
1645142630000|2022-02-18 00:03:50|54.53|52.33|54.32|52.12|54.53|52.33|54.32|52.12|0
1645142640000|2022-02-18 00:04:00|54.37|52.17|54.29|52.09|54.45|52.25|54.29|52.09|0
1645142650000|2022-02-18 00:04:10|54.37|52.17|54.41|52.21|54.41|52.21|54.37|52.17|0
1645142660000|2022-02-18 00:04:20|54.45|52.25|54.32|52.12|54.45|52.25|54.32|52.12|0
1645142670000|2022-02-18 00:04:30|54.37|52.17|54.37|52.17|54.37|52.17|54.28|52.08|0
1645142680000|2022-02-18 00:04:40|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1645142690000|2022-02-18 00:04:50|54.49|52.29|54.45|52.25|54.49|52.29|54.45|52.25|0
1645142700000|2022-02-18 00:05:00|54.28|52.08|54.16|51.96|54.28|52.08|54.16|51.96|0
1645142710000|2022-02-18 00:05:10|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1645142720000|2022-02-18 00:05:20|54.04|51.84|53.95|51.75|54.04|51.84|53.95|51.75|0
1645142730000|2022-02-18 00:05:30|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1645142740000|2022-02-18 00:05:40|53.95|51.75|54.04|51.84|54.04|51.84|53.95|51.75|0
1645142750000|2022-02-18 00:05:50|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1645142760000|2022-02-18 00:06:00|54.04|51.84|54.28|52.08|54.28|52.08|54.04|51.84|0
1645142770000|2022-02-18 00:06:10|54.2|52|54.04|51.84|54.2|52|54.04|51.84|0
1645142780000|2022-02-18 00:06:20|54.12|51.92|54.04|51.84|54.12|51.92|54.04|51.84|0
1645142790000|2022-02-18 00:06:30|54.12|51.92|54.2|52|54.2|52|54.12|51.92|0
1645142800000|2022-02-18 00:06:40|54.24|52.04|54.12|51.92|54.24|52.04|54.12|51.92|0
1645142810000|2022-02-18 00:06:50|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1645142820000|2022-02-18 00:07:00|54.12|51.92|54.12|51.92|54.24|52.04|54.12|51.92|0
1645142830000|2022-02-18 00:07:10|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1645142840000|2022-02-18 00:07:20|54.12|51.92|54.03|51.83|54.12|51.92|54.03|51.83|0
1645142850000|2022-02-18 00:07:30|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1645142860000|2022-02-18 00:07:40|54.2|52|54.2|52|54.24|52.04|54.2|52|0
1645142870000|2022-02-18 00:07:50|54.12|51.92|54.03|51.83|54.12|51.92|54.03|51.83|0
1645142880000|2022-02-18 00:08:00|53.99|51.79|54.12|51.92|54.12|51.92|53.99|51.79|0
1645142890000|2022-02-18 00:08:10|54.03|51.83|54.36|52.16|54.36|52.16|54.03|51.83|0
1645142900000|2022-02-18 00:08:20|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1645142910000|2022-02-18 00:08:30|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1645142920000|2022-02-18 00:08:40|54.28|52.08|54.24|52.04|54.32|52.12|54.24|52.04|0
1645142930000|2022-02-18 00:08:50|54.2|52|54.2|52|54.24|52.04|54.2|52|0
1645142940000|2022-02-18 00:09:00|54.15|51.95|54.03|51.83|54.15|51.95|54.03|51.83|0
1645142950000|2022-02-18 00:09:10|53.95|51.75|53.87|51.67|53.95|51.75|53.87|51.67|0
1645142970000|2022-02-18 00:09:30|54.03|51.83|54.07|51.87|54.07|51.87|54.03|51.83|0
1645142980000|2022-02-18 00:09:40|54.03|51.83|54.11|51.91|54.11|51.91|54.03|51.83|0
1645142990000|2022-02-18 00:09:50|54.15|51.95|54.2|52|54.24|52.04|54.15|51.95|0
1645143000000|2022-02-18 00:10:00|54.03|51.83|54.15|51.95|54.15|51.95|54.03|51.83|0
1645143010000|2022-02-18 00:10:10|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1645143020000|2022-02-18 00:10:20|54.07|51.87|54.11|51.91|54.11|51.91|53.95|51.75|0
1645143030000|2022-02-18 00:10:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1645143040000|2022-02-18 00:10:40|54.15|51.95|54.2|52|54.2|52|54.15|51.95|0
1645143050000|2022-02-18 00:10:50|54.23|52.03|54.28|52.08|54.28|52.08|54.23|52.03|0
1645143060000|2022-02-18 00:11:00|54.36|52.16|54.03|51.83|54.36|52.16|54.03|51.83|0
1645143070000|2022-02-18 00:11:10|54.11|51.91|54.07|51.87|54.11|51.91|54.03|51.83|0
1645143080000|2022-02-18 00:11:20|54.28|52.08|54.19|51.99|54.28|52.08|54.19|51.99|0
1645143090000|2022-02-18 00:11:30|54.03|51.83|53.95|51.75|54.03|51.83|53.95|51.75|0
1645143100000|2022-02-18 00:11:40|54.03|51.83|54.07|51.87|54.07|51.87|54.03|51.83|0
1645143110000|2022-02-18 00:11:50|54.11|51.91|54.36|52.16|54.36|52.16|54.11|51.91|0
1645143120000|2022-02-18 00:12:00|54.44|52.24|54.23|52.03|54.48|52.28|54.23|52.03|0
1645143130000|2022-02-18 00:12:10|54.15|51.95|54.19|51.99|54.19|51.99|54.15|51.95|0
1645143140000|2022-02-18 00:12:20|54.28|52.08|54.28|52.08|54.28|52.08|54.23|52.03|0
1645143150000|2022-02-18 00:12:30|54.23|52.03|54.23|52.03|54.28|52.08|54.23|52.03|0
1645143160000|2022-02-18 00:12:40|54.28|52.08|54.19|51.99|54.28|52.08|54.19|51.99|0
1645143170000|2022-02-18 00:12:50|54.23|52.03|54.31|52.11|54.36|52.16|54.23|52.03|0
1645143180000|2022-02-18 00:13:00|54.28|52.08|53.86|51.66|54.31|52.11|53.86|51.66|0
1645143190000|2022-02-18 00:13:10|53.95|51.75|53.95|51.75|54.03|51.83|53.95|51.75|0
1645143200000|2022-02-18 00:13:20|53.78|51.58|53.78|51.58|53.86|51.66|53.78|51.58|0
1645143210000|2022-02-18 00:13:30|53.7|51.5|53.74|51.54|53.74|51.54|53.7|51.5|0
1645143220000|2022-02-18 00:13:40|53.7|51.5|53.57|51.37|53.7|51.5|53.54|51.34|0
1645143230000|2022-02-18 00:13:50|53.53|51.33|53.62|51.42|53.62|51.42|53.53|51.33|0
1645143240000|2022-02-18 00:14:00|53.66|51.46|53.86|51.66|53.86|51.66|53.66|51.46|0
1645143250000|2022-02-18 00:14:10|53.78|51.58|53.82|51.62|53.82|51.62|53.7|51.5|0
1645143260000|2022-02-18 00:14:20|53.86|51.66|53.9|51.7|54.03|51.83|53.86|51.66|0
1645143270000|2022-02-18 00:14:30|54.03|51.83|54.03|51.83|54.03|51.83|53.98|51.78|0
1645143280000|2022-02-18 00:14:40|53.94|51.74|54.03|51.83|54.11|51.91|53.94|51.74|0
1645143290000|2022-02-18 00:14:50|53.94|51.74|53.94|51.74|54.03|51.83|53.94|51.74|0
1645143300000|2022-02-18 00:15:00|54.11|51.91|54.07|51.87|54.11|51.91|54.07|51.87|0
1645143310000|2022-02-18 00:15:10|53.94|51.74|53.9|51.7|54.03|51.83|53.9|51.7|0
1645143320000|2022-02-18 00:15:20|53.78|51.58|53.7|51.5|53.78|51.58|53.65|51.45|0
1645143330000|2022-02-18 00:15:30|53.53|51.33|53.29|51.09|53.53|51.33|53.29|51.09|0
1645143340000|2022-02-18 00:15:40|53.37|51.17|53.13|50.93|53.37|51.17|53.13|50.93|0
1645143350000|2022-02-18 00:15:50|53.25|51.05|53.37|51.17|53.37|51.17|53.21|51.01|0
1645143360000|2022-02-18 00:16:00|53.29|51.09|52.96|50.76|53.29|51.09|52.96|50.76|0
1645143370000|2022-02-18 00:16:10|53.04|50.84|53.04|50.84|53.12|50.92|53.04|50.84|0
1645143380000|2022-02-18 00:16:20|52.96|50.76|52.64|50.44|52.96|50.76|52.64|50.44|0
1645143390000|2022-02-18 00:16:30|52.56|50.36|52.8|50.6|52.8|50.6|52.56|50.36|0
1645143400000|2022-02-18 00:16:40|52.96|50.76|52.96|50.76|52.96|50.76|52.88|50.68|0
1645143410000|2022-02-18 00:16:50|53.04|50.84|52.96|50.76|53.04|50.84|52.96|50.76|0
1645143420000|2022-02-18 00:17:00|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1645143430000|2022-02-18 00:17:10|52.96|50.76|52.88|50.68|53.04|50.84|52.88|50.68|0
1645143440000|2022-02-18 00:17:20|52.96|50.76|53|50.8|53.04|50.84|52.96|50.76|0
1645143450000|2022-02-18 00:17:30|52.96|50.76|52.96|50.76|52.96|50.76|52.88|50.68|0
1645143460000|2022-02-18 00:17:40|52.88|50.68|52.84|50.64|52.88|50.68|52.84|50.64|0
1645143470000|2022-02-18 00:17:50|52.72|50.52|52.96|50.76|52.96|50.76|52.72|50.52|0
1645143480000|2022-02-18 00:18:00|53.12|50.92|52.96|50.76|53.12|50.92|52.96|50.76|0
1645143490000|2022-02-18 00:18:10|53.04|50.84|53.04|50.84|53.04|50.84|52.96|50.76|0
1645143500000|2022-02-18 00:18:20|53.08|50.88|53.2|51|53.2|51|53.08|50.88|0
1645143510000|2022-02-18 00:18:30|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1645143520000|2022-02-18 00:18:40|53.2|51|53.2|51|53.24|51.04|53.2|51|0
1645143530000|2022-02-18 00:18:50|53.16|50.96|53.28|51.08|53.28|51.08|53.16|50.96|0
1645143540000|2022-02-18 00:19:00|53.37|51.17|53.12|50.92|53.37|51.17|53.12|50.92|0
1645143560000|2022-02-18 00:19:20|53.2|51|53.28|51.08|53.28|51.08|53.2|51|0
1645143570000|2022-02-18 00:19:30|53.32|51.12|53.37|51.17|53.37|51.17|53.28|51.08|0
1645143580000|2022-02-18 00:19:40|53.32|51.12|53.28|51.08|53.32|51.12|53.28|51.08|0
1645143590000|2022-02-18 00:19:50|53.37|51.17|53.36|51.16|53.37|51.17|53.36|51.16|0
1645143600000|2022-02-18 00:20:00|53.28|51.08|53.12|50.92|53.28|51.08|53.12|50.92|0
1645143610000|2022-02-18 00:20:10|53.04|50.84|52.92|50.72|53.04|50.84|52.92|50.72|0
1645143620000|2022-02-18 00:20:20|52.88|50.68|52.8|50.6|52.88|50.68|52.8|50.6|0
1645143630000|2022-02-18 00:20:30|52.71|50.51|52.88|50.68|52.88|50.68|52.71|50.51|0
1645143640000|2022-02-18 00:20:40|52.83|50.63|52.8|50.6|52.83|50.63|52.8|50.6|0
1645143650000|2022-02-18 00:20:50|52.71|50.51|52.71|50.51|52.71|50.51|52.67|50.47|0
1645143660000|2022-02-18 00:21:00|52.63|50.43|52.47|50.27|52.63|50.43|52.47|50.27|0
1645143670000|2022-02-18 00:21:10|52.55|50.35|52.71|50.51|52.71|50.51|52.55|50.35|0
1645143680000|2022-02-18 00:21:20|52.63|50.43|52.96|50.76|52.96|50.76|52.63|50.43|0
1645143690000|2022-02-18 00:21:30|52.79|50.59|52.59|50.39|52.79|50.59|52.59|50.39|0
1645143700000|2022-02-18 00:21:40|52.55|50.35|52.79|50.59|52.79|50.59|52.55|50.35|0
1645143710000|2022-02-18 00:21:50|52.71|50.51|52.63|50.43|52.71|50.51|52.63|50.43|0
1645143720000|2022-02-18 00:22:00|52.55|50.35|52.39|50.19|52.55|50.35|52.39|50.19|0
1645143730000|2022-02-18 00:22:10|52.43|50.23|52.43|50.23|52.47|50.27|52.39|50.19|0
1645143740000|2022-02-18 00:22:20|52.47|50.27|52.51|50.31|52.55|50.35|52.47|50.27|0
1645143750000|2022-02-18 00:22:30|52.47|50.27|52.47|50.27|52.47|50.27|52.31|50.11|0
1645143760000|2022-02-18 00:22:40|52.55|50.35|52.47|50.27|52.55|50.35|52.47|50.27|0
1645143770000|2022-02-18 00:22:50|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1645143780000|2022-02-18 00:23:00|52.47|50.27|52.15|49.95|52.47|50.27|52.15|49.95|0
1645143800000|2022-02-18 00:23:20|52.07|49.87|52.47|50.27|52.47|50.27|52.07|49.87|0
1645143810000|2022-02-18 00:23:30|52.39|50.19|52.31|50.11|52.39|50.19|52.31|50.11|0
1645143820000|2022-02-18 00:23:40|52.39|50.19|52.39|50.19|52.47|50.27|52.39|50.19|0
1645143830000|2022-02-18 00:23:50|52.47|50.27|52.39|50.19|52.47|50.27|52.39|50.19|0
1645143840000|2022-02-18 00:24:00|52.27|50.07|52.39|50.19|52.39|50.19|52.27|50.07|0
1645143850000|2022-02-18 00:24:10|52.43|50.23|52.39|50.19|52.43|50.23|52.39|50.19|0
1645143860000|2022-02-18 00:24:20|52.31|50.11|52.39|50.19|52.47|50.27|52.31|50.11|0
1645143870000|2022-02-18 00:24:30|52.43|50.23|52.47|50.27|52.47|50.27|52.43|50.23|0
1645143880000|2022-02-18 00:24:40|52.43|50.23|52.39|50.19|52.43|50.23|52.39|50.19|0
1645143890000|2022-02-18 00:24:50|52.47|50.27|52.39|50.19|52.47|50.27|52.39|50.19|0
1645143900000|2022-02-18 00:25:00|52.23|50.03|52.31|50.11|52.31|50.11|52.23|50.03|0
1645143910000|2022-02-18 00:25:10|52.39|50.19|52.15|49.95|52.39|50.19|52.15|49.95|0
1645143920000|2022-02-18 00:25:20|52.23|50.03|52.23|50.03|52.31|50.11|52.15|49.95|0
1645143930000|2022-02-18 00:25:30|52.15|49.95|52.23|50.03|52.23|50.03|52.15|49.95|0
1645143940000|2022-02-18 00:25:40|52.31|50.11|52.39|50.19|52.39|50.19|52.31|50.11|0
1645143950000|2022-02-18 00:25:50|52.42|50.22|52.55|50.35|52.55|50.35|52.42|50.22|0
1645143960000|2022-02-18 00:26:00|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1645143970000|2022-02-18 00:26:10|52.59|50.39|52.63|50.43|52.63|50.43|52.55|50.35|0
1645143980000|2022-02-18 00:26:20|52.71|50.51|52.63|50.43|52.71|50.51|52.63|50.43|0
1645143990000|2022-02-18 00:26:30|52.59|50.39|52.63|50.43|52.63|50.43|52.55|50.35|0
1645144000000|2022-02-18 00:26:40|52.71|50.51|52.63|50.43|52.71|50.51|52.63|50.43|0
1645144010000|2022-02-18 00:26:50|52.67|50.47|52.63|50.43|52.67|50.47|52.63|50.43|0
1645144020000|2022-02-18 00:27:00|52.67|50.47|52.63|50.43|52.71|50.51|52.63|50.43|0
1645144030000|2022-02-18 00:27:10|52.55|50.35|52.55|50.35|52.55|50.35|52.5|50.3|0
1645144040000|2022-02-18 00:27:20|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1645144050000|2022-02-18 00:27:30|52.58|50.38|52.71|50.51|52.71|50.51|52.58|50.38|0
1645144060000|2022-02-18 00:27:40|52.63|50.43|52.71|50.51|52.71|50.51|52.63|50.43|0
1645144070000|2022-02-18 00:27:50|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1645144080000|2022-02-18 00:28:00|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1645144090000|2022-02-18 00:28:10|52.71|50.51|52.71|50.51|52.75|50.55|52.71|50.51|0
1645144110000|2022-02-18 00:28:30|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1645144120000|2022-02-18 00:28:40|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1645144130000|2022-02-18 00:28:50|52.66|50.46|52.71|50.51|52.71|50.51|52.66|50.46|0
1645144140000|2022-02-18 00:29:00|52.79|50.59|52.87|50.67|52.87|50.67|52.79|50.59|0
1645144150000|2022-02-18 00:29:10|52.79|50.59|52.87|50.67|52.87|50.67|52.79|50.59|0
1645144160000|2022-02-18 00:29:20|52.82|50.62|52.95|50.75|53.03|50.83|52.82|50.62|0
1645144170000|2022-02-18 00:29:30|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1645144180000|2022-02-18 00:29:40|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1645144190000|2022-02-18 00:29:50|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1645144200000|2022-02-18 00:30:00|52.74|50.54|52.87|50.67|52.87|50.67|52.74|50.54|0
1645144210000|2022-02-18 00:30:10|52.82|50.62|53.07|50.87|53.07|50.87|52.82|50.62|0
1645144220000|2022-02-18 00:30:20|53.11|50.91|53.11|50.91|53.11|50.91|53.03|50.83|0
1645144230000|2022-02-18 00:30:30|53.03|50.83|52.99|50.79|53.03|50.83|52.99|50.79|0
1645144240000|2022-02-18 00:30:40|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1645144250000|2022-02-18 00:30:50|52.95|50.75|52.87|50.67|52.95|50.75|52.87|50.67|0
1645144260000|2022-02-18 00:31:00|52.95|50.75|52.95|50.75|53.03|50.83|52.95|50.75|0
1645144270000|2022-02-18 00:31:10|52.9|50.7|52.95|50.75|52.95|50.75|52.9|50.7|0
1645144280000|2022-02-18 00:31:20|52.86|50.66|52.95|50.75|52.95|50.75|52.86|50.66|0
1645144290000|2022-02-18 00:31:30|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1645144300000|2022-02-18 00:31:40|52.78|50.58|52.78|50.58|52.82|50.62|52.78|50.58|0
1645144310000|2022-02-18 00:31:50|52.66|50.46|52.62|50.42|52.66|50.46|52.54|50.34|0
1645144320000|2022-02-18 00:32:00|52.54|50.34|52.38|50.18|52.54|50.34|52.38|50.18|0
1645144330000|2022-02-18 00:32:10|52.3|50.1|52.22|50.02|52.3|50.1|52.22|50.02|0
1645144340000|2022-02-18 00:32:20|52.3|50.1|52.5|50.3|52.5|50.3|52.3|50.1|0
1645144350000|2022-02-18 00:32:30|52.46|50.26|52.5|50.3|52.5|50.3|52.46|50.26|0
1645144360000|2022-02-18 00:32:40|52.54|50.34|52.54|50.34|52.54|50.34|52.46|50.26|0
1645144370000|2022-02-18 00:32:50|52.7|50.5|52.82|50.62|52.82|50.62|52.7|50.5|0
1645144380000|2022-02-18 00:33:00|52.78|50.58|52.74|50.54|52.78|50.58|52.74|50.54|0
1645144390000|2022-02-18 00:33:10|52.7|50.5|52.54|50.34|52.7|50.5|52.54|50.34|0
1645144400000|2022-02-18 00:33:20|52.58|50.38|52.54|50.34|52.58|50.38|52.54|50.34|0
1645144410000|2022-02-18 00:33:30|52.46|50.26|52.3|50.1|52.46|50.26|52.3|50.1|0
1645144420000|2022-02-18 00:33:40|52.22|50.02|52.3|50.1|52.3|50.1|52.22|50.02|0
1645144430000|2022-02-18 00:33:50|52.26|50.06|52.38|50.18|52.38|50.18|52.22|50.02|0
1645144440000|2022-02-18 00:34:00|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1645144450000|2022-02-18 00:34:10|52.38|50.18|52.46|50.26|52.46|50.26|52.38|50.18|0
1645144460000|2022-02-18 00:34:20|52.5|50.3|52.54|50.34|52.54|50.34|52.5|50.3|0
1645144470000|2022-02-18 00:34:30|52.5|50.3|52.62|50.42|52.62|50.42|52.5|50.3|0
1645144480000|2022-02-18 00:34:40|52.7|50.5|52.62|50.42|52.7|50.5|52.54|50.34|0
1645144490000|2022-02-18 00:34:50|52.66|50.46|52.62|50.42|52.66|50.46|52.54|50.34|0
1645144500000|2022-02-18 00:35:00|52.54|50.34|52.46|50.26|52.54|50.34|52.46|50.26|0
1645144510000|2022-02-18 00:35:10|52.5|50.3|52.46|50.26|52.54|50.34|52.46|50.26|0
1645144520000|2022-02-18 00:35:20|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1645144530000|2022-02-18 00:35:30|52.3|50.1|52.21|50.01|52.3|50.1|52.21|50.01|0
1645144540000|2022-02-18 00:35:40|52.13|49.93|52.13|49.93|52.21|50.01|52.13|49.93|0
1645144550000|2022-02-18 00:35:50|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1645144560000|2022-02-18 00:36:00|51.97|49.77|52.13|49.93|52.13|49.93|51.97|49.77|0
1645144570000|2022-02-18 00:36:10|52.09|49.89|52.13|49.93|52.13|49.93|52.05|49.85|0
1645144580000|2022-02-18 00:36:20|52.21|50.01|52.29|50.09|52.33|50.13|52.21|50.01|0
1645144590000|2022-02-18 00:36:30|52.21|50.01|52.25|50.05|52.29|50.09|52.21|50.01|0
1645144600000|2022-02-18 00:36:40|52.21|50.01|52.29|50.09|52.29|50.09|52.21|50.01|0
1645144610000|2022-02-18 00:36:50|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645144620000|2022-02-18 00:37:00|52.29|50.09|52.25|50.05|52.29|50.09|52.21|50.01|0
1645144630000|2022-02-18 00:37:10|52.21|50.01|52.29|50.09|52.29|50.09|52.21|50.01|0
1645144640000|2022-02-18 00:37:20|52.21|50.01|52.13|49.93|52.21|50.01|52.05|49.85|0
1645144650000|2022-02-18 00:37:30|52.17|49.97|52.13|49.93|52.21|50.01|52.13|49.93|0
1645144660000|2022-02-18 00:37:40|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1645144670000|2022-02-18 00:37:50|52.05|49.85|51.73|49.53|52.05|49.85|51.73|49.53|0
1645144680000|2022-02-18 00:38:00|51.89|49.69|52.13|49.93|52.13|49.93|51.89|49.69|0
1645144690000|2022-02-18 00:38:10|52.05|49.85|51.97|49.77|52.05|49.85|51.97|49.77|0
1645144700000|2022-02-18 00:38:20|52.05|49.85|52.21|50.01|52.21|50.01|52.05|49.85|0
1645144710000|2022-02-18 00:38:30|52.13|49.93|52.21|50.01|52.21|50.01|52.13|49.93|0
1645144720000|2022-02-18 00:38:40|52.17|49.97|52.17|49.97|52.17|49.97|52.13|49.93|0
1645144730000|2022-02-18 00:38:50|52.13|49.93|52.13|49.93|52.13|49.93|52.05|49.85|0
1645144740000|2022-02-18 00:39:00|52.21|50.01|52.29|50.09|52.33|50.13|52.21|50.01|0
1645144750000|2022-02-18 00:39:10|52.37|50.17|52.41|50.21|52.41|50.21|52.37|50.17|0
1645144760000|2022-02-18 00:39:20|52.45|50.25|52.45|50.25|52.49|50.29|52.45|50.25|0
1645144770000|2022-02-18 00:39:30|52.49|50.29|52.53|50.33|52.53|50.33|52.49|50.29|0
1645144780000|2022-02-18 00:39:40|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1645144790000|2022-02-18 00:39:50|52.53|50.33|52.41|50.21|52.53|50.33|52.37|50.17|0
1645144800000|2022-02-18 00:40:00|52.45|50.25|52.29|50.09|52.45|50.25|52.29|50.09|0
1645144810000|2022-02-18 00:40:10|52.33|50.13|52.37|50.17|52.37|50.17|52.33|50.13|0
1645144820000|2022-02-18 00:40:20|52.45|50.25|52.29|50.09|52.53|50.33|52.29|50.09|0
1645144830000|2022-02-18 00:40:30|52.33|50.13|52.45|50.25|52.45|50.25|52.33|50.13|0
1645144840000|2022-02-18 00:40:40|52.49|50.29|52.37|50.17|52.49|50.29|52.37|50.17|0
1645144850000|2022-02-18 00:40:50|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1645144860000|2022-02-18 00:41:00|52.37|50.17|52.45|50.25|52.45|50.25|52.37|50.17|0
1645144870000|2022-02-18 00:41:10|52.21|50.01|52.21|50.01|52.37|50.17|52.21|50.01|0
1645144880000|2022-02-18 00:41:20|52.13|49.93|52.13|49.93|52.13|49.93|52.05|49.85|0
1645144890000|2022-02-18 00:41:30|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645144900000|2022-02-18 00:41:40|52.13|49.93|52.17|49.97|52.21|50.01|52.13|49.93|0
1645144910000|2022-02-18 00:41:50|52.21|50.01|52.17|49.97|52.21|50.01|52.17|49.97|0
1645144920000|2022-02-18 00:42:00|52.21|50.01|52.13|49.93|52.21|50.01|52.13|49.93|0
1645144940000|2022-02-18 00:42:20|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1645144950000|2022-02-18 00:42:30|52.13|49.93|52.05|49.85|52.13|49.93|52.05|49.85|0
1645144960000|2022-02-18 00:42:40|51.97|49.77|52.05|49.85|52.05|49.85|51.97|49.77|0
1645144970000|2022-02-18 00:42:50|52|49.8|52.05|49.85|52.08|49.88|52|49.8|0
1645144980000|2022-02-18 00:43:00|52.08|49.88|52.21|50.01|52.21|50.01|52.08|49.88|0
1645145000000|2022-02-18 00:43:20|52.13|49.93|52.29|50.09|52.29|50.09|52.13|49.93|0
1645145010000|2022-02-18 00:43:30|52.21|50.01|52.13|49.93|52.21|50.01|52.13|49.93|0
1645145020000|2022-02-18 00:43:40|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1645145030000|2022-02-18 00:43:50|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1645145040000|2022-02-18 00:44:00|52.21|50.01|52.24|50.04|52.24|50.04|52.21|50.01|0
1645145050000|2022-02-18 00:44:10|52.29|50.09|52.29|50.09|52.37|50.17|52.29|50.09|0
1645145060000|2022-02-18 00:44:20|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1645145070000|2022-02-18 00:44:30|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1645145080000|2022-02-18 00:44:40|52.2|50|52.2|50|52.29|50.09|52.2|50|0
1645145090000|2022-02-18 00:44:50|52.12|49.92|52.04|49.84|52.12|49.92|52.04|49.84|0
1645145100000|2022-02-18 00:45:00|51.96|49.76|51.96|49.76|51.96|49.76|51.88|49.68|0
1645145110000|2022-02-18 00:45:10|52.08|49.88|52.16|49.96|52.16|49.96|52.08|49.88|0
1645145120000|2022-02-18 00:45:20|52.12|49.92|52.12|49.92|52.2|50|52.12|49.92|0
1645145130000|2022-02-18 00:45:30|52.2|50|52.16|49.96|52.2|50|52.12|49.92|0
1645145140000|2022-02-18 00:45:40|52.2|50|52.2|50|52.28|50.08|52.2|50|0
1645145150000|2022-02-18 00:45:50|52.28|50.08|52.36|50.16|52.36|50.16|52.2|50|0
1645145160000|2022-02-18 00:46:00|52.28|50.08|52.24|50.04|52.28|50.08|52.2|50|0
1645145170000|2022-02-18 00:46:10|52.2|50|52.04|49.84|52.2|50|52.04|49.84|0
1645145180000|2022-02-18 00:46:20|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1645145190000|2022-02-18 00:46:30|52.2|50|52.2|50|52.2|50|52.2|50|0
1645145200000|2022-02-18 00:46:40|52.28|50.08|52.2|50|52.28|50.08|52.2|50|0
1645145210000|2022-02-18 00:46:50|52.12|49.92|52.04|49.84|52.12|49.92|52.04|49.84|0
1645145220000|2022-02-18 00:47:00|51.96|49.76|51.88|49.68|51.96|49.76|51.88|49.68|0
1645145230000|2022-02-18 00:47:10|51.92|49.72|52.04|49.84|52.04|49.84|51.92|49.72|0
1645145240000|2022-02-18 00:47:20|52|49.8|52|49.8|52.04|49.84|52|49.8|0
1645145250000|2022-02-18 00:47:30|52.04|49.84|52.04|49.84|52.08|49.88|52.04|49.84|0
1645145260000|2022-02-18 00:47:40|51.96|49.76|52.04|49.84|52.04|49.84|51.96|49.76|0
1645145280000|2022-02-18 00:48:00|51.96|49.76|51.84|49.64|51.96|49.76|51.84|49.64|0
1645145290000|2022-02-18 00:48:10|51.72|49.52|51.48|49.28|51.72|49.52|51.48|49.28|0
1645145300000|2022-02-18 00:48:20|51.56|49.36|51.48|49.28|51.56|49.36|51.48|49.28|0
1645145310000|2022-02-18 00:48:30|51.56|49.36|51.64|49.44|51.64|49.44|51.56|49.36|0
1645145320000|2022-02-18 00:48:40|51.6|49.4|51.64|49.44|51.64|49.44|51.6|49.4|0
1645145330000|2022-02-18 00:48:50|51.56|49.36|51.48|49.28|51.56|49.36|51.48|49.28|0
1645145340000|2022-02-18 00:49:00|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1645145350000|2022-02-18 00:49:10|51.24|49.04|51.16|48.96|51.24|49.04|51.16|48.96|0
1645145360000|2022-02-18 00:49:20|51.08|48.88|51.16|48.96|51.16|48.96|51.08|48.88|0
1645145370000|2022-02-18 00:49:30|51.24|49.04|51.32|49.12|51.32|49.12|51.24|49.04|0
1645145380000|2022-02-18 00:49:40|51.24|49.04|51.32|49.12|51.32|49.12|51.24|49.04|0
1645145390000|2022-02-18 00:49:50|51.4|49.2|51.24|49.04|51.4|49.2|51.24|49.04|0
1645145400000|2022-02-18 00:50:00|51.16|48.96|50.93|48.73|51.16|48.96|50.93|48.73|0
1645145410000|2022-02-18 00:50:10|50.77|48.57|50.93|48.73|50.93|48.73|50.77|48.57|0
1645145420000|2022-02-18 00:50:20|50.85|48.65|50.77|48.57|50.85|48.65|50.61|48.41|0
1645145430000|2022-02-18 00:50:30|50.61|48.41|50.69|48.49|50.77|48.57|50.61|48.41|0
1645145440000|2022-02-18 00:50:40|50.77|48.57|50.77|48.57|50.85|48.65|50.77|48.57|0
1645145450000|2022-02-18 00:50:50|50.8|48.6|50.85|48.65|50.92|48.72|50.77|48.57|0
1645145460000|2022-02-18 00:51:00|50.77|48.57|50.69|48.49|50.77|48.57|50.61|48.41|0
1645145470000|2022-02-18 00:51:10|50.65|48.45|50.69|48.49|50.69|48.49|50.53|48.33|0
1645145480000|2022-02-18 00:51:20|50.61|48.41|50.69|48.49|50.69|48.49|50.61|48.41|0
1645145490000|2022-02-18 00:51:30|50.77|48.57|50.92|48.72|50.92|48.72|50.77|48.57|0
1645145500000|2022-02-18 00:51:40|51|48.8|51|48.8|51|48.8|50.92|48.72|0
1645145510000|2022-02-18 00:51:50|51.12|48.92|51.4|49.2|51.4|49.2|51.12|48.92|0
1645145520000|2022-02-18 00:52:00|51.32|49.12|51.4|49.2|51.48|49.28|51.32|49.12|0
1645145530000|2022-02-18 00:52:10|51.48|49.28|51.4|49.2|51.48|49.28|51.4|49.2|0
1645145550000|2022-02-18 00:52:30|51.44|49.24|51.4|49.2|51.44|49.24|51.4|49.2|0
1645145570000|2022-02-18 00:52:50|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1645145580000|2022-02-18 00:53:00|51.56|49.36|51.72|49.52|51.72|49.52|51.56|49.36|0
1645145590000|2022-02-18 00:53:10|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1645145600000|2022-02-18 00:53:20|51.72|49.52|52.03|49.83|52.03|49.83|51.72|49.52|0
1645145610000|2022-02-18 00:53:30|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1645145620000|2022-02-18 00:53:40|52.19|49.99|52.15|49.95|52.19|49.99|52.15|49.95|0
1645145630000|2022-02-18 00:53:50|52.36|50.16|52.27|50.07|52.36|50.16|52.27|50.07|0
1645145650000|2022-02-18 00:54:10|52.23|50.03|52.11|49.91|52.23|50.03|52.11|49.91|0
1645145660000|2022-02-18 00:54:20|52.19|49.99|52.19|49.99|52.27|50.07|52.19|49.99|0
1645145670000|2022-02-18 00:54:30|52.15|49.95|52.11|49.91|52.15|49.95|52.11|49.91|0
1645145680000|2022-02-18 00:54:40|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1645145690000|2022-02-18 00:54:50|52.27|50.07|52.43|50.23|52.43|50.23|52.27|50.07|0
1645145700000|2022-02-18 00:55:00|52.27|50.07|52.27|50.07|52.35|50.15|52.27|50.07|0
1645145710000|2022-02-18 00:55:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1645145720000|2022-02-18 00:55:20|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1645145740000|2022-02-18 00:55:40|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1645145750000|2022-02-18 00:55:50|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1645145760000|2022-02-18 00:56:00|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1645145770000|2022-02-18 00:56:10|52.59|50.39|52.68|50.48|52.68|50.48|52.59|50.39|0
1645145780000|2022-02-18 00:56:20|52.51|50.31|52.59|50.39|52.59|50.39|52.51|50.31|0
1645145790000|2022-02-18 00:56:30|52.51|50.31|52.51|50.31|52.59|50.39|52.51|50.31|0
1645145800000|2022-02-18 00:56:40|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1645145810000|2022-02-18 00:56:50|52.67|50.47|52.76|50.56|52.76|50.56|52.59|50.39|0
1645145820000|2022-02-18 00:57:00|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1645145830000|2022-02-18 00:57:10|52.63|50.43|52.67|50.47|52.67|50.47|52.63|50.43|0
1645145840000|2022-02-18 00:57:20|52.76|50.56|52.92|50.72|53|50.8|52.76|50.56|0
1645145850000|2022-02-18 00:57:30|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1645145860000|2022-02-18 00:57:40|52.92|50.72|53|50.8|53|50.8|52.92|50.72|0
1645145870000|2022-02-18 00:57:50|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1645145880000|2022-02-18 00:58:00|53|50.8|53|50.8|53|50.8|52.92|50.72|0
1645145890000|2022-02-18 00:58:10|52.92|50.72|53.08|50.88|53.08|50.88|52.92|50.72|0
1645145900000|2022-02-18 00:58:20|53|50.8|52.92|50.72|53|50.8|52.92|50.72|0
1645145910000|2022-02-18 00:58:30|53|50.8|52.92|50.72|53|50.8|52.92|50.72|0
1645145920000|2022-02-18 00:58:40|52.95|50.75|52.71|50.51|52.95|50.75|52.71|50.51|0
1645145930000|2022-02-18 00:58:50|52.75|50.55|52.71|50.51|52.75|50.55|52.71|50.51|0
1645145940000|2022-02-18 00:59:00|52.67|50.47|52.71|50.51|52.71|50.51|52.67|50.47|0
1645145950000|2022-02-18 00:59:10|52.59|50.39|52.67|50.47|52.67|50.47|52.59|50.39|0
1645145960000|2022-02-18 00:59:20|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1645145970000|2022-02-18 00:59:30|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1645145980000|2022-02-18 00:59:40|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1645146000000|2022-02-18 01:00:00|53|50.8|52.87|50.67|53|50.8|52.87|50.67|0
1645146010000|2022-02-18 01:00:10|52.91|50.71|52.95|50.75|53|50.8|52.91|50.71|0
1645146020000|2022-02-18 01:00:20|52.99|50.79|52.91|50.71|52.99|50.79|52.91|50.71|0
1645146030000|2022-02-18 01:00:30|52.87|50.67|52.91|50.71|52.91|50.71|52.87|50.67|0
1645146040000|2022-02-18 01:00:40|52.95|50.75|52.91|50.71|52.95|50.75|52.83|50.63|0
1645146050000|2022-02-18 01:00:50|52.95|50.75|52.91|50.71|52.95|50.75|52.91|50.71|0
1645146060000|2022-02-18 01:01:00|52.83|50.63|52.99|50.79|52.99|50.79|52.83|50.63|0
1645146070000|2022-02-18 01:01:10|53.16|50.96|53.28|51.08|53.28|51.08|53.16|50.96|0
1645146080000|2022-02-18 01:01:20|53.65|51.45|53.48|51.28|53.69|51.49|53.48|51.28|0
1645146090000|2022-02-18 01:01:30|53.44|51.24|53.48|51.28|53.48|51.28|53.44|51.24|0
1645146100000|2022-02-18 01:01:40|53.4|51.2|53.56|51.36|53.56|51.36|53.4|51.2|0
1645146110000|2022-02-18 01:01:50|53.6|51.4|53.48|51.28|53.65|51.45|53.48|51.28|0
1645146120000|2022-02-18 01:02:00|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1645146130000|2022-02-18 01:02:10|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1645146150000|2022-02-18 01:02:30|53.44|51.24|53.48|51.28|53.48|51.28|53.44|51.24|0
1645146160000|2022-02-18 01:02:40|53.4|51.2|53.4|51.2|53.48|51.28|53.4|51.2|0
1645146170000|2022-02-18 01:02:50|53.48|51.28|53.44|51.24|53.48|51.28|53.4|51.2|0
1645146180000|2022-02-18 01:03:00|53.4|51.2|53.4|51.2|53.44|51.24|53.4|51.2|0
1645146190000|2022-02-18 01:03:10|53.32|51.12|53.4|51.2|53.4|51.2|53.24|51.04|0
1645146200000|2022-02-18 01:03:20|53.36|51.16|53.32|51.12|53.4|51.2|53.32|51.12|0
1645146210000|2022-02-18 01:03:30|53.24|51.04|53.19|50.99|53.24|51.04|53.15|50.95|0
1645146220000|2022-02-18 01:03:40|53.24|51.04|53.15|50.95|53.24|51.04|53.15|50.95|0
1645146230000|2022-02-18 01:03:50|53.23|51.03|53.19|50.99|53.23|51.03|53.19|50.99|0
1645146240000|2022-02-18 01:04:00|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1645146250000|2022-02-18 01:04:10|53.07|50.87|53.07|50.87|53.15|50.95|53.07|50.87|0
1645146260000|2022-02-18 01:04:20|53.03|50.83|53.07|50.87|53.07|50.87|52.99|50.79|0
1645146280000|2022-02-18 01:04:40|53.32|51.12|53.48|51.28|53.48|51.28|53.32|51.12|0
1645146290000|2022-02-18 01:04:50|53.44|51.24|53.52|51.32|53.56|51.36|53.44|51.24|0
1645146300000|2022-02-18 01:05:00|53.48|51.28|53.4|51.2|53.48|51.28|53.4|51.2|0
1645146310000|2022-02-18 01:05:10|53.32|51.12|53.15|50.95|53.32|51.12|53.15|50.95|0
1645146320000|2022-02-18 01:05:20|53.07|50.87|53.11|50.91|53.11|50.91|53.07|50.87|0
1645146330000|2022-02-18 01:05:30|53.07|50.87|53.15|50.95|53.15|50.95|53.07|50.87|0
1645146340000|2022-02-18 01:05:40|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1645146350000|2022-02-18 01:05:50|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1645146360000|2022-02-18 01:06:00|53.23|51.03|53.31|51.11|53.31|51.11|53.23|51.03|0
1645146380000|2022-02-18 01:06:20|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1645146390000|2022-02-18 01:06:30|53.27|51.07|53.39|51.19|53.39|51.19|53.27|51.07|0
1645146400000|2022-02-18 01:06:40|53.35|51.15|53.48|51.28|53.48|51.28|53.31|51.11|0
1645146410000|2022-02-18 01:06:50|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1645146420000|2022-02-18 01:07:00|53.43|51.23|53.56|51.36|53.64|51.44|53.43|51.23|0
1645146430000|2022-02-18 01:07:10|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1645146440000|2022-02-18 01:07:20|53.56|51.36|53.56|51.36|53.64|51.44|53.56|51.36|0
1645146450000|2022-02-18 01:07:30|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1645146460000|2022-02-18 01:07:40|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1645146470000|2022-02-18 01:07:50|53.31|51.11|53.39|51.19|53.39|51.19|53.31|51.11|0
1645146480000|2022-02-18 01:08:00|53.48|51.28|53.31|51.11|53.48|51.28|53.31|51.11|0
1645146490000|2022-02-18 01:08:10|53.39|51.19|53.23|51.03|53.39|51.19|53.23|51.03|0
1645146500000|2022-02-18 01:08:20|53.15|50.95|53.07|50.87|53.15|50.95|53.07|50.87|0
1645146510000|2022-02-18 01:08:30|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1645146520000|2022-02-18 01:08:40|53.23|51.03|53.15|50.95|53.27|51.07|53.15|50.95|0
1645146530000|2022-02-18 01:08:50|53.11|50.91|53.31|51.11|53.31|51.11|53.11|50.91|0
1645146540000|2022-02-18 01:09:00|53.47|51.27|53.31|51.11|53.47|51.27|53.31|51.11|0
1645146550000|2022-02-18 01:09:10|53.23|51.03|53.31|51.11|53.31|51.11|53.23|51.03|0
1645146560000|2022-02-18 01:09:20|53.23|51.03|53.31|51.11|53.31|51.11|53.23|51.03|0
1645146570000|2022-02-18 01:09:30|53.23|51.03|53.31|51.11|53.31|51.11|53.19|50.99|0
1645146580000|2022-02-18 01:09:40|53.27|51.07|53.19|50.99|53.31|51.11|53.19|50.99|0
1645146590000|2022-02-18 01:09:50|53.07|50.87|52.9|50.7|53.07|50.87|52.9|50.7|0
1645146600000|2022-02-18 01:10:00|52.98|50.78|52.9|50.7|52.98|50.78|52.9|50.7|0
1645146610000|2022-02-18 01:10:10|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1645146620000|2022-02-18 01:10:20|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1645146630000|2022-02-18 01:10:30|52.58|50.38|52.5|50.3|52.58|50.38|52.5|50.3|0
1645146640000|2022-02-18 01:10:40|52.58|50.38|52.66|50.46|52.66|50.46|52.58|50.38|0
1645146650000|2022-02-18 01:10:50|52.74|50.54|52.74|50.54|52.74|50.54|52.7|50.5|0
1645146660000|2022-02-18 01:11:00|52.66|50.46|52.46|50.26|52.66|50.46|52.46|50.26|0
1645146670000|2022-02-18 01:11:10|52.42|50.22|52.5|50.3|52.5|50.3|52.42|50.22|0
1645146680000|2022-02-18 01:11:20|52.42|50.22|52.58|50.38|52.58|50.38|52.42|50.22|0
1645146690000|2022-02-18 01:11:30|52.5|50.3|52.58|50.38|52.58|50.38|52.5|50.3|0
1645146700000|2022-02-18 01:11:40|52.54|50.34|52.42|50.22|52.54|50.34|52.42|50.22|0
1645146710000|2022-02-18 01:11:50|52.34|50.14|52.37|50.17|52.42|50.22|52.34|50.14|0
1645146720000|2022-02-18 01:12:00|52.5|50.3|52.45|50.25|52.5|50.3|52.45|50.25|0
1645146730000|2022-02-18 01:12:10|52.42|50.22|52.5|50.3|52.5|50.3|52.42|50.22|0
1645146740000|2022-02-18 01:12:20|52.45|50.25|52.5|50.3|52.5|50.3|52.42|50.22|0
1645146750000|2022-02-18 01:12:30|52.53|50.33|52.53|50.33|52.58|50.38|52.5|50.3|0
1645146760000|2022-02-18 01:12:40|52.58|50.38|52.5|50.3|52.58|50.38|52.5|50.3|0
1645146770000|2022-02-18 01:12:50|52.53|50.33|52.58|50.38|52.58|50.38|52.53|50.33|0
1645146780000|2022-02-18 01:13:00|52.61|50.41|52.7|50.5|52.7|50.5|52.61|50.41|0
1645146790000|2022-02-18 01:13:10|52.74|50.54|52.78|50.58|52.78|50.58|52.74|50.54|0
1645146800000|2022-02-18 01:13:20|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1645146810000|2022-02-18 01:13:30|52.66|50.46|52.45|50.25|52.66|50.46|52.45|50.25|0
1645146820000|2022-02-18 01:13:40|52.41|50.21|52.33|50.13|52.41|50.21|52.33|50.13|0
1645146830000|2022-02-18 01:13:50|52.29|50.09|52.25|50.05|52.29|50.09|52.25|50.05|0
1645146840000|2022-02-18 01:14:00|52.29|50.09|52.41|50.21|52.41|50.21|52.25|50.05|0
1645146850000|2022-02-18 01:14:10|52.37|50.17|52.45|50.25|52.49|50.29|52.37|50.17|0
1645146860000|2022-02-18 01:14:20|52.41|50.21|52.49|50.29|52.49|50.29|52.41|50.21|0
1645146870000|2022-02-18 01:14:30|52.53|50.33|52.57|50.37|52.57|50.37|52.53|50.33|0
1645146880000|2022-02-18 01:14:40|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1645146890000|2022-02-18 01:14:50|52.57|50.37|52.65|50.45|52.65|50.45|52.49|50.29|0
1645146900000|2022-02-18 01:15:00|52.57|50.37|52.65|50.45|52.65|50.45|52.57|50.37|0
1645146910000|2022-02-18 01:15:10|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1645146920000|2022-02-18 01:15:20|52.74|50.54|52.65|50.45|52.74|50.54|52.65|50.45|0
1645146930000|2022-02-18 01:15:30|52.77|50.57|52.82|50.62|52.82|50.62|52.74|50.54|0
1645146940000|2022-02-18 01:15:40|52.73|50.53|52.82|50.62|52.82|50.62|52.73|50.53|0
1645146950000|2022-02-18 01:15:50|52.85|50.65|52.98|50.78|52.98|50.78|52.82|50.62|0
1645146970000|2022-02-18 01:16:10|53.02|50.82|53.02|50.82|53.06|50.86|53.02|50.82|0
1645146980000|2022-02-18 01:16:20|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1645146990000|2022-02-18 01:16:30|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1645147000000|2022-02-18 01:16:40|53.02|50.82|53.02|50.82|53.06|50.86|53.02|50.82|0
1645147010000|2022-02-18 01:16:50|53.06|50.86|52.93|50.73|53.06|50.86|52.93|50.73|0
1645147020000|2022-02-18 01:17:00|52.9|50.7|52.73|50.53|52.9|50.7|52.73|50.53|0
1645147030000|2022-02-18 01:17:10|52.81|50.61|52.73|50.53|52.81|50.61|52.73|50.53|0
1645147040000|2022-02-18 01:17:20|52.77|50.57|52.73|50.53|52.81|50.61|52.73|50.53|0
1645147050000|2022-02-18 01:17:30|52.81|50.61|52.89|50.69|52.89|50.69|52.81|50.61|0
1645147060000|2022-02-18 01:17:40|52.85|50.65|52.81|50.61|52.85|50.65|52.81|50.61|0
1645147070000|2022-02-18 01:17:50|52.69|50.49|52.65|50.45|52.69|50.49|52.65|50.45|0
1645147080000|2022-02-18 01:18:00|52.57|50.37|52.49|50.29|52.57|50.37|52.49|50.29|0
1645147090000|2022-02-18 01:18:10|52.57|50.37|52.41|50.21|52.57|50.37|52.41|50.21|0
1645147100000|2022-02-18 01:18:20|52.49|50.29|52.65|50.45|52.65|50.45|52.49|50.29|0
1645147110000|2022-02-18 01:18:30|52.85|50.65|52.73|50.53|52.85|50.65|52.73|50.53|0
1645147120000|2022-02-18 01:18:40|52.69|50.49|52.73|50.53|52.73|50.53|52.65|50.45|0
1645147130000|2022-02-18 01:18:50|52.65|50.45|52.57|50.37|52.65|50.45|52.57|50.37|0
1645147140000|2022-02-18 01:19:00|52.65|50.45|52.33|50.13|52.65|50.45|52.33|50.13|0
1645147150000|2022-02-18 01:19:10|52.25|50.05|52.57|50.37|52.61|50.41|52.25|50.05|0
1645147160000|2022-02-18 01:19:20|52.69|50.49|52.65|50.45|52.69|50.49|52.65|50.45|0
1645147170000|2022-02-18 01:19:30|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1645147190000|2022-02-18 01:19:50|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1645147200000|2022-02-18 01:20:00|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1645147210000|2022-02-18 01:20:10|52.57|50.37|52.49|50.29|52.57|50.37|52.49|50.29|0
1645147220000|2022-02-18 01:20:20|52.81|50.61|52.73|50.53|52.81|50.61|52.69|50.49|0
1645147230000|2022-02-18 01:20:30|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1645147240000|2022-02-18 01:20:40|52.77|50.57|52.73|50.53|52.77|50.57|52.73|50.53|0
1645147250000|2022-02-18 01:20:50|52.81|50.61|52.73|50.53|52.81|50.61|52.73|50.53|0
1645147260000|2022-02-18 01:21:00|52.69|50.49|52.69|50.49|52.73|50.53|52.69|50.49|0
1645147270000|2022-02-18 01:21:10|52.65|50.45|52.57|50.37|52.65|50.45|52.57|50.37|0
1645147280000|2022-02-18 01:21:20|52.61|50.41|52.73|50.53|52.73|50.53|52.57|50.37|0
1645147290000|2022-02-18 01:21:30|52.69|50.49|52.57|50.37|52.69|50.49|52.57|50.37|0
1645147300000|2022-02-18 01:21:40|52.61|50.41|52.65|50.45|52.65|50.45|52.57|50.37|0
1645147310000|2022-02-18 01:21:50|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1645147320000|2022-02-18 01:22:00|52.73|50.53|52.6|50.4|52.73|50.53|52.6|50.4|0
1645147330000|2022-02-18 01:22:10|52.65|50.45|52.65|50.45|52.73|50.53|52.65|50.45|0
1645147340000|2022-02-18 01:22:20|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1645147360000|2022-02-18 01:22:40|52.48|50.28|52.57|50.37|52.57|50.37|52.48|50.28|0
1645147370000|2022-02-18 01:22:50|52.4|50.2|52.32|50.12|52.4|50.2|52.32|50.12|0
1645147380000|2022-02-18 01:23:00|52.4|50.2|52.48|50.28|52.48|50.28|52.4|50.2|0
1645147390000|2022-02-18 01:23:10|52.56|50.36|52.73|50.53|52.73|50.53|52.56|50.36|0
1645147400000|2022-02-18 01:23:20|52.65|50.45|52.81|50.61|52.81|50.61|52.65|50.45|0
1645147410000|2022-02-18 01:23:30|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1645147420000|2022-02-18 01:23:40|52.68|50.48|52.73|50.53|52.73|50.53|52.65|50.45|0
1645147430000|2022-02-18 01:23:50|52.68|50.48|52.73|50.53|52.73|50.53|52.68|50.48|0
1645147440000|2022-02-18 01:24:00|52.68|50.48|52.64|50.44|52.68|50.48|52.64|50.44|0
1645147450000|2022-02-18 01:24:10|52.73|50.53|52.73|50.53|52.81|50.61|52.73|50.53|0
1645147460000|2022-02-18 01:24:20|52.68|50.48|52.64|50.44|52.68|50.48|52.64|50.44|0
1645147470000|2022-02-18 01:24:30|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1645147480000|2022-02-18 01:24:40|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1645147490000|2022-02-18 01:24:50|52.72|50.52|52.76|50.56|52.76|50.56|52.72|50.52|0
1645147500000|2022-02-18 01:25:00|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1645147510000|2022-02-18 01:25:10|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1645147520000|2022-02-18 01:25:20|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1645147530000|2022-02-18 01:25:30|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1645147540000|2022-02-18 01:25:40|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1645147570000|2022-02-18 01:26:10|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1645147580000|2022-02-18 01:26:20|52.84|50.64|52.88|50.68|52.88|50.68|52.84|50.64|0
1645147590000|2022-02-18 01:26:30|52.8|50.6|52.64|50.44|52.8|50.6|52.64|50.44|0
1645147600000|2022-02-18 01:26:40|52.72|50.52|52.68|50.48|52.72|50.52|52.68|50.48|0
1645147610000|2022-02-18 01:26:50|52.72|50.52|52.64|50.44|52.72|50.52|52.64|50.44|0
1645147620000|2022-02-18 01:27:00|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1645147630000|2022-02-18 01:27:10|52.8|50.6|52.72|50.52|52.8|50.6|52.72|50.52|0
1645147640000|2022-02-18 01:27:20|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1645147650000|2022-02-18 01:27:30|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1645147660000|2022-02-18 01:27:40|52.56|50.36|52.48|50.28|52.56|50.36|52.4|50.2|0
1645147670000|2022-02-18 01:27:50|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1645147680000|2022-02-18 01:28:00|52.32|50.12|52.16|49.96|52.32|50.12|52.16|49.96|0
1645147690000|2022-02-18 01:28:10|52|49.8|52.16|49.96|52.16|49.96|52|49.8|0
1645147700000|2022-02-18 01:28:20|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1645147710000|2022-02-18 01:28:30|52.08|49.88|52.08|49.88|52.16|49.96|52.08|49.88|0
1645147720000|2022-02-18 01:28:40|52|49.8|51.76|49.56|52|49.8|51.76|49.56|0
1645147730000|2022-02-18 01:28:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1645147740000|2022-02-18 01:29:00|51.68|49.48|52.08|49.88|52.08|49.88|51.68|49.48|0
1645147750000|2022-02-18 01:29:10|52.11|49.91|52.4|50.2|52.48|50.28|52.11|49.91|0
1645147760000|2022-02-18 01:29:20|52.44|50.24|52.4|50.2|52.48|50.28|52.4|50.2|0
1645147770000|2022-02-18 01:29:30|52.24|50.04|52.24|50.04|52.24|50.04|51.92|49.72|0
1645147780000|2022-02-18 01:29:40|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1645147790000|2022-02-18 01:29:50|52.11|49.91|52.16|49.96|52.16|49.96|52.11|49.91|0
1645147800000|2022-02-18 01:30:00|52.15|49.95|51.91|49.71|52.15|49.95|51.91|49.71|0
1645147810000|2022-02-18 01:30:10|51.99|49.79|51.79|49.59|51.99|49.79|51.75|49.55|0
1645147820000|2022-02-18 01:30:20|51.91|49.71|51.79|49.59|51.91|49.71|51.79|49.59|0
1645147830000|2022-02-18 01:30:30|51.71|49.51|51.67|49.47|51.71|49.51|51.67|49.47|0
1645147840000|2022-02-18 01:30:40|51.75|49.55|51.59|49.39|51.75|49.55|51.59|49.39|0
1645147860000|2022-02-18 01:31:00|51.51|49.31|51.67|49.47|51.67|49.47|51.51|49.31|0
1645147870000|2022-02-18 01:31:10|51.59|49.39|51.55|49.35|51.63|49.43|51.55|49.35|0
1645147880000|2022-02-18 01:31:20|51.51|49.31|51.63|49.43|51.63|49.43|51.51|49.31|0
1645147890000|2022-02-18 01:31:30|51.59|49.39|51.83|49.63|52.07|49.87|51.59|49.39|0
1645147900000|2022-02-18 01:31:40|51.75|49.55|51.91|49.71|51.91|49.71|51.75|49.55|0
1645147910000|2022-02-18 01:31:50|51.99|49.79|52.15|49.95|52.23|50.03|51.99|49.79|0
1645147920000|2022-02-18 01:32:00|52.23|50.03|52.31|50.11|52.39|50.19|52.23|50.03|0
1645147930000|2022-02-18 01:32:10|52.47|50.27|53.45|51.25|53.45|51.25|52.47|50.27|0
1645147940000|2022-02-18 01:32:20|53.2|51|53.61|51.41|53.61|51.41|53.2|51|0
1645147950000|2022-02-18 01:32:30|54.19|51.99|54.27|52.07|54.27|52.07|54.19|51.99|0
1645147960000|2022-02-18 01:32:40|54.64|52.44|55.02|52.82|55.22|53.02|54.64|52.44|0
1645147970000|2022-02-18 01:32:50|55.06|52.86|55.85|53.65|55.85|53.65|55.06|52.86|0
1645147980000|2022-02-18 01:33:00|56.02|53.82|56.36|54.16|56.36|54.16|56.02|53.82|0
1645147990000|2022-02-18 01:33:10|55.98|53.78|56.53|54.33|56.87|54.67|55.98|53.78|0
1645148000000|2022-02-18 01:33:20|56.11|53.91|57.04|54.84|57.04|54.84|56.11|53.91|0
1645148010000|2022-02-18 01:33:30|56.96|54.76|58.2|56|58.2|56|56.96|54.76|0
1645148020000|2022-02-18 01:33:40|58.08|55.88|58.34|56.14|58.47|56.27|58.08|55.88|0
1645148030000|2022-02-18 01:33:50|58.6|56.4|58.03|55.83|58.6|56.4|57.94|55.74|0
1645148040000|2022-02-18 01:34:00|58.08|55.88|57.99|55.79|58.08|55.88|57.73|55.53|0
1645148050000|2022-02-18 01:34:10|57.73|55.53|57.56|55.36|57.73|55.53|57.56|55.36|0
1645148060000|2022-02-18 01:34:20|57.43|55.23|57.73|55.53|57.73|55.53|57|54.8|0
1645148070000|2022-02-18 01:34:30|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1645148080000|2022-02-18 01:34:40|57.47|55.27|58.29|56.09|58.38|56.18|57.47|55.27|0
1645148090000|2022-02-18 01:34:50|58.25|56.05|57.9|55.7|58.25|56.05|57.9|55.7|0
1645148100000|2022-02-18 01:35:00|56.72|54.52|56.72|54.52|56.8|54.6|56.63|54.43|0
1645148110000|2022-02-18 01:35:10|56.97|54.77|56.89|54.69|57.06|54.86|56.89|54.69|0
1645148120000|2022-02-18 01:35:20|56.8|54.6|57.06|54.86|57.15|54.95|56.8|54.6|0
1645148130000|2022-02-18 01:35:30|56.97|54.77|57.32|55.12|57.32|55.12|56.93|54.73|0
1645148140000|2022-02-18 01:35:40|57.15|54.95|57.36|55.16|57.36|55.16|57.15|54.95|0
1645148150000|2022-02-18 01:35:50|57.32|55.12|57.15|54.95|57.67|55.47|57.15|54.95|0
1645148160000|2022-02-18 01:36:00|57.41|55.21|57.32|55.12|57.41|55.21|57.32|55.12|0
1645148170000|2022-02-18 01:36:10|57.23|55.03|57.32|55.12|57.41|55.21|57.23|55.03|0
1645148180000|2022-02-18 01:36:20|57.23|55.03|57.32|55.12|57.32|55.12|57.23|55.03|0
1645148190000|2022-02-18 01:36:30|57.23|55.03|56.97|54.77|57.23|55.03|56.97|54.77|0
1645148200000|2022-02-18 01:36:40|57.01|54.81|57.06|54.86|57.15|54.95|56.97|54.77|0
1645148210000|2022-02-18 01:36:50|56.97|54.77|57.06|54.86|57.06|54.86|56.71|54.51|0
1645148220000|2022-02-18 01:37:00|56.89|54.69|56.71|54.51|57.06|54.86|56.71|54.51|0
1645148230000|2022-02-18 01:37:10|56.54|54.34|56.46|54.26|56.54|54.34|56.46|54.26|0
1645148240000|2022-02-18 01:37:20|56.2|54|56.37|54.17|56.46|54.26|56.2|54|0
1645148250000|2022-02-18 01:37:30|56.2|54|56.37|54.17|56.37|54.17|56.2|54|0
1645148260000|2022-02-18 01:37:40|56.28|54.08|56.37|54.17|56.37|54.17|56.28|54.08|0
1645148270000|2022-02-18 01:37:50|56.5|54.3|56.54|54.34|56.63|54.43|56.5|54.3|0
1645148280000|2022-02-18 01:38:00|56.37|54.17|56.28|54.08|56.37|54.17|56.28|54.08|0
1645148290000|2022-02-18 01:38:10|56.46|54.26|56.28|54.08|56.46|54.26|56.28|54.08|0
1645148300000|2022-02-18 01:38:20|56.24|54.04|56.37|54.17|56.37|54.17|56.24|54.04|0
1645148310000|2022-02-18 01:38:30|56.54|54.34|56.45|54.25|56.63|54.43|56.45|54.25|0
1645148320000|2022-02-18 01:38:40|56.54|54.34|56.54|54.34|56.71|54.51|56.54|54.34|0
1645148330000|2022-02-18 01:38:50|56.71|54.51|56.75|54.55|56.75|54.55|56.63|54.43|0
1645148340000|2022-02-18 01:39:00|56.88|54.68|56.97|54.77|56.97|54.77|56.88|54.68|0
1645148350000|2022-02-18 01:39:10|57.14|54.94|57.06|54.86|57.14|54.94|57.06|54.86|0
1645148360000|2022-02-18 01:39:20|57.23|55.03|57.14|54.94|57.23|55.03|57.14|54.94|0
1645148370000|2022-02-18 01:39:30|57.23|55.03|57.4|55.2|57.4|55.2|57.23|55.03|0
1645148380000|2022-02-18 01:39:40|57.23|55.03|57.32|55.12|57.32|55.12|57.14|54.94|0
1645148390000|2022-02-18 01:39:50|57.4|55.2|58.01|55.81|58.01|55.81|57.4|55.2|0
1645148400000|2022-02-18 01:40:00|58.1|55.9|58.19|55.99|58.19|55.99|58.1|55.9|0
1645148410000|2022-02-18 01:40:10|58.05|55.85|58.27|56.07|58.27|56.07|57.92|55.72|0
1645148420000|2022-02-18 01:40:20|58.54|56.34|58.49|56.29|58.54|56.34|58.4|56.2|0
1645148430000|2022-02-18 01:40:30|58.63|56.43|58.71|56.51|58.71|56.51|58.54|56.34|0
1645148440000|2022-02-18 01:40:40|58.63|56.43|58.45|56.25|58.63|56.43|58.45|56.25|0
1645148450000|2022-02-18 01:40:50|58.54|56.34|58.54|56.34|58.54|56.34|58.45|56.25|0
1645148460000|2022-02-18 01:41:00|58.63|56.43|58.71|56.51|58.71|56.51|58.63|56.43|0
1645148470000|2022-02-18 01:41:10|58.63|56.43|58.45|56.25|58.63|56.43|58.45|56.25|0
1645148480000|2022-02-18 01:41:20|58.54|56.34|58.71|56.51|58.71|56.51|58.54|56.34|0
1645148490000|2022-02-18 01:41:30|58.62|56.42|58.62|56.42|58.71|56.51|58.62|56.42|0
1645148500000|2022-02-18 01:41:40|58.71|56.51|58.58|56.38|58.71|56.51|58.54|56.34|0
1645148510000|2022-02-18 01:41:50|58.62|56.42|58.45|56.25|58.62|56.42|58.45|56.25|0
1645148520000|2022-02-18 01:42:00|58.36|56.16|58.36|56.16|58.45|56.25|58.36|56.16|0
1645148530000|2022-02-18 01:42:10|58.27|56.07|58.18|55.98|58.27|56.07|58.1|55.9|0
1645148540000|2022-02-18 01:42:20|58.36|56.16|58.27|56.07|58.45|56.25|58.27|56.07|0
1645148550000|2022-02-18 01:42:30|58.31|56.11|58.45|56.25|58.45|56.25|58.31|56.11|0
1645148560000|2022-02-18 01:42:40|58.36|56.16|58.36|56.16|58.36|56.16|58.27|56.07|0
1645148570000|2022-02-18 01:42:50|58.31|56.11|58.14|55.94|58.31|56.11|58.14|55.94|0
1645148580000|2022-02-18 01:43:00|58.18|55.98|56.99|54.79|58.18|55.98|56.99|54.79|0
1645148590000|2022-02-18 01:43:10|56.91|54.71|56.99|54.79|56.99|54.79|56.91|54.71|0
1645148600000|2022-02-18 01:43:20|56.95|54.75|57.17|54.97|57.25|55.05|56.95|54.75|0
1645148610000|2022-02-18 01:43:30|57.25|55.05|57.25|55.05|57.25|55.05|57.17|54.97|0
1645148620000|2022-02-18 01:43:40|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1645148630000|2022-02-18 01:43:50|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1645148640000|2022-02-18 01:44:00|58.17|55.97|57.99|55.79|58.17|55.97|57.99|55.79|0
1645148650000|2022-02-18 01:44:10|58.17|55.97|58.17|55.97|58.17|55.97|58.08|55.88|0
1645148660000|2022-02-18 01:44:20|58.08|55.88|57.9|55.7|58.08|55.88|57.9|55.7|0
1645148680000|2022-02-18 01:44:40|57.99|55.79|58.03|55.83|58.03|55.83|57.94|55.74|0
1645148690000|2022-02-18 01:44:50|58.08|55.88|57.86|55.66|58.08|55.88|57.81|55.61|0
1645148700000|2022-02-18 01:45:00|57.94|55.74|57.55|55.35|57.94|55.74|57.55|55.35|0
1645148710000|2022-02-18 01:45:10|57.46|55.26|57.46|55.26|57.55|55.35|57.46|55.26|0
1645148720000|2022-02-18 01:45:20|57.38|55.18|57.2|55|57.38|55.18|57.12|54.92|0
1645148730000|2022-02-18 01:45:30|57.03|54.83|57.03|54.83|57.12|54.92|56.98|54.78|0
1645148740000|2022-02-18 01:45:40|56.94|54.74|56.86|54.66|56.94|54.74|56.86|54.66|0
1645148750000|2022-02-18 01:45:50|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1645148760000|2022-02-18 01:46:00|56.86|54.66|56.86|54.66|57.03|54.83|56.86|54.66|0
1645148770000|2022-02-18 01:46:10|56.94|54.74|56.94|54.74|56.94|54.74|56.86|54.66|0
1645148780000|2022-02-18 01:46:20|56.98|54.78|56.94|54.74|57.03|54.83|56.94|54.74|0
1645148790000|2022-02-18 01:46:30|56.86|54.66|56.64|54.44|56.86|54.66|56.64|54.44|0
1645148800000|2022-02-18 01:46:40|56.6|54.4|56.68|54.48|56.68|54.48|56.6|54.4|0
1645148810000|2022-02-18 01:46:50|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1645148820000|2022-02-18 01:47:00|56.68|54.48|56.85|54.65|56.85|54.65|56.68|54.48|0
1645148830000|2022-02-18 01:47:10|56.94|54.74|57.29|55.09|57.29|55.09|56.94|54.74|0
1645148840000|2022-02-18 01:47:20|57.2|55|57.07|54.87|57.2|55|57.07|54.87|0
1645148850000|2022-02-18 01:47:30|56.9|54.7|57.11|54.91|57.11|54.91|56.9|54.7|0
1645148860000|2022-02-18 01:47:40|57.03|54.83|57.03|54.83|57.11|54.91|57.03|54.83|0
1645148870000|2022-02-18 01:47:50|57.11|54.91|57.2|55|57.2|55|57.11|54.91|0
1645148880000|2022-02-18 01:48:00|57.37|55.17|57.03|54.83|57.37|55.17|56.94|54.74|0
1645148890000|2022-02-18 01:48:10|56.94|54.74|56.94|54.74|56.94|54.74|56.85|54.65|0
1645148910000|2022-02-18 01:48:30|56.68|54.48|56.64|54.44|56.68|54.48|56.51|54.31|0
1645148920000|2022-02-18 01:48:40|56.59|54.39|56.63|54.43|56.68|54.48|56.59|54.39|0
1645148930000|2022-02-18 01:48:50|56.68|54.48|56.77|54.57|56.77|54.57|56.68|54.48|0
1645148940000|2022-02-18 01:49:00|56.68|54.48|56.59|54.39|56.68|54.48|56.51|54.31|0
1645148950000|2022-02-18 01:49:10|56.51|54.31|56.68|54.48|56.68|54.48|56.51|54.31|0
1645148960000|2022-02-18 01:49:20|56.72|54.52|57.11|54.91|57.11|54.91|56.72|54.52|0
1645148970000|2022-02-18 01:49:30|57.2|55|57.2|55|57.2|55|57.11|54.91|0
1645148980000|2022-02-18 01:49:40|57.29|55.09|57.9|55.7|57.9|55.7|57.29|55.09|0
1645148990000|2022-02-18 01:49:50|58.07|55.87|57.9|55.7|58.07|55.87|57.9|55.7|0
1645149000000|2022-02-18 01:50:00|57.81|55.61|57.98|55.78|57.98|55.78|57.81|55.61|0
1645149010000|2022-02-18 01:50:10|58.6|56.4|58.33|56.13|58.6|56.4|58.33|56.13|0
1645149020000|2022-02-18 01:50:20|58.25|56.05|58.25|56.05|58.25|56.05|58.16|55.96|0
1645149030000|2022-02-18 01:50:30|58.29|56.09|58.16|55.96|58.29|56.09|58.16|55.96|0
1645149040000|2022-02-18 01:50:40|57.81|55.61|57.98|55.78|57.98|55.78|57.81|55.61|0
1645149050000|2022-02-18 01:50:50|58.07|55.87|57.81|55.61|58.07|55.87|57.81|55.61|0
1645149060000|2022-02-18 01:51:00|57.72|55.52|57.72|55.52|57.72|55.52|57.54|55.34|0
1645149070000|2022-02-18 01:51:10|57.81|55.61|57.72|55.52|57.81|55.61|57.72|55.52|0
1645149080000|2022-02-18 01:51:20|57.98|55.78|57.89|55.69|57.98|55.78|57.89|55.69|0
1645149090000|2022-02-18 01:51:30|57.98|55.78|58.16|55.96|58.16|55.96|57.98|55.78|0
1645149100000|2022-02-18 01:51:40|58.29|56.09|57.85|55.65|58.29|56.09|57.85|55.65|0
1645149110000|2022-02-18 01:51:50|57.89|55.69|58.07|55.87|58.07|55.87|57.89|55.69|0
1645149120000|2022-02-18 01:52:00|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1645149130000|2022-02-18 01:52:10|58.07|55.87|57.89|55.69|58.16|55.96|57.89|55.69|0
1645149140000|2022-02-18 01:52:20|57.98|55.78|58.07|55.87|58.07|55.87|57.93|55.73|0
1645149150000|2022-02-18 01:52:30|58.2|56|58.33|56.13|58.33|56.13|58.2|56|0
1645149160000|2022-02-18 01:52:40|58.42|56.22|58.77|56.57|58.77|56.57|58.42|56.22|0
1645149170000|2022-02-18 01:52:50|58.95|56.75|59.22|57.02|59.22|57.02|58.9|56.7|0
1645149180000|2022-02-18 01:53:00|59.31|57.11|59.57|57.37|59.57|57.37|59.31|57.11|0
1645149190000|2022-02-18 01:53:10|59.62|57.42|59.57|57.37|59.62|57.42|59.57|57.37|0
1645149200000|2022-02-18 01:53:20|59.62|57.42|59.57|57.37|59.62|57.42|59.48|57.28|0
1645149210000|2022-02-18 01:53:30|59.66|57.46|59.84|57.64|59.84|57.64|59.57|57.37|0
1645149220000|2022-02-18 01:53:40|59.93|57.73|60.29|58.09|60.29|58.09|59.93|57.73|0
1645149230000|2022-02-18 01:53:50|60.47|58.27|60.65|58.45|60.65|58.45|60.47|58.27|0
1645149240000|2022-02-18 01:54:00|60.56|58.36|60.47|58.27|60.56|58.36|60.38|58.18|0
1645149250000|2022-02-18 01:54:10|60.38|58.18|60.38|58.18|60.38|58.18|60.38|58.18|0
1645149260000|2022-02-18 01:54:20|60.47|58.27|60.56|58.36|60.56|58.36|60.47|58.27|0
1645149270000|2022-02-18 01:54:30|60.51|58.31|60.56|58.36|60.56|58.36|60.51|58.31|0
1645149280000|2022-02-18 01:54:40|60.47|58.27|60.38|58.18|60.47|58.27|60.38|58.18|0
1645149290000|2022-02-18 01:54:50|59.75|57.55|59.75|57.55|59.75|57.55|59.66|57.46|0
1645149300000|2022-02-18 01:55:00|60.06|57.86|60.2|58|60.2|58|60.02|57.82|0
1645149310000|2022-02-18 01:55:10|60.11|57.91|59.84|57.64|60.11|57.91|59.75|57.55|0
1645149320000|2022-02-18 01:55:20|59.93|57.73|60.02|57.82|60.02|57.82|59.93|57.73|0
1645149330000|2022-02-18 01:55:30|59.93|57.73|59.79|57.59|59.93|57.73|59.79|57.59|0
1645149340000|2022-02-18 01:55:40|59.75|57.55|59.75|57.55|59.75|57.55|59.7|57.5|0
1645149350000|2022-02-18 01:55:50|59.66|57.46|59.75|57.55|59.84|57.64|59.66|57.46|0
1645149360000|2022-02-18 01:56:00|59.79|57.59|59.84|57.64|59.84|57.64|59.75|57.55|0
1645149370000|2022-02-18 01:56:10|60.02|57.82|60.02|57.82|60.02|57.82|59.93|57.73|0
1645149380000|2022-02-18 01:56:20|60.11|57.91|60.47|58.27|60.47|58.27|60.11|57.91|0
1645149390000|2022-02-18 01:56:30|60.29|58.09|59.93|57.73|60.29|58.09|59.93|57.73|0
1645149400000|2022-02-18 01:56:40|59.84|57.64|59.84|57.64|59.84|57.64|59.75|57.55|0
1645149410000|2022-02-18 01:56:50|59.93|57.73|59.84|57.64|59.97|57.77|59.84|57.64|0
1645149420000|2022-02-18 01:57:00|59.93|57.73|59.84|57.64|59.93|57.73|59.84|57.64|0
1645149430000|2022-02-18 01:57:10|59.88|57.68|59.88|57.68|59.93|57.73|59.84|57.64|0
1645149440000|2022-02-18 01:57:20|59.93|57.73|59.66|57.46|59.93|57.73|59.66|57.46|0
1645149450000|2022-02-18 01:57:30|59.75|57.55|60.02|57.82|60.02|57.82|59.75|57.55|0
1645149460000|2022-02-18 01:57:40|59.97|57.77|59.93|57.73|59.97|57.77|59.84|57.64|0
1645149470000|2022-02-18 01:57:50|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1645149480000|2022-02-18 01:58:00|60.2|58|59.75|57.55|60.2|58|59.75|57.55|0
1645149490000|2022-02-18 01:58:10|59.84|57.64|59.79|57.59|59.93|57.73|59.79|57.59|0
1645149500000|2022-02-18 01:58:20|59.93|57.73|59.93|57.73|59.93|57.73|59.84|57.64|0
1645149510000|2022-02-18 01:58:30|59.84|57.64|59.75|57.55|59.84|57.64|59.75|57.55|0
1645149520000|2022-02-18 01:58:40|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1645149530000|2022-02-18 01:58:50|59.75|57.55|59.3|57.1|59.75|57.55|59.3|57.1|0
1645149540000|2022-02-18 01:59:00|59.48|57.28|59.3|57.1|59.48|57.28|59.3|57.1|0
1645149550000|2022-02-18 01:59:10|59.21|57.01|59.48|57.28|59.48|57.28|59.21|57.01|0
1645149560000|2022-02-18 01:59:20|59.39|57.19|59.39|57.19|59.48|57.28|59.39|57.19|0
1645149570000|2022-02-18 01:59:30|59.34|57.14|59.21|57.01|59.39|57.19|59.21|57.01|0
1645149580000|2022-02-18 01:59:40|59.12|56.92|59.25|57.05|59.25|57.05|59.12|56.92|0
1645149590000|2022-02-18 01:59:50|59.21|57.01|59.39|57.19|59.39|57.19|59.21|57.01|0
1645149600000|2022-02-18 02:00:00|59.57|57.37|59.57|57.37|59.61|57.41|59.57|57.37|0
1645149610000|2022-02-18 02:00:10|59.39|57.19|59.3|57.1|59.39|57.19|59.21|57.01|0
1645149620000|2022-02-18 02:00:20|59.21|57.01|59.21|57.01|59.21|57.01|59.12|56.92|0
1645149630000|2022-02-18 02:00:30|59.3|57.1|59.34|57.14|59.34|57.14|59.3|57.1|0
1645149640000|2022-02-18 02:00:40|59.3|57.1|59.39|57.19|59.48|57.28|59.25|57.05|0
1645149650000|2022-02-18 02:00:50|59.34|57.14|59.56|57.36|59.56|57.36|59.34|57.14|0
1645149660000|2022-02-18 02:01:00|59.48|57.28|59.74|57.54|59.74|57.54|59.48|57.28|0
1645149670000|2022-02-18 02:01:10|59.65|57.45|59.83|57.63|59.83|57.63|59.65|57.45|0
1645149680000|2022-02-18 02:01:20|59.79|57.59|59.92|57.72|59.92|57.72|59.79|57.59|0
1645149690000|2022-02-18 02:01:30|60.01|57.81|59.92|57.72|60.01|57.81|59.92|57.72|0
1645149700000|2022-02-18 02:01:40|59.96|57.76|59.88|57.68|59.96|57.76|59.88|57.68|0
1645149710000|2022-02-18 02:01:50|59.83|57.63|59.83|57.63|59.83|57.63|59.79|57.59|0
1645149720000|2022-02-18 02:02:00|59.79|57.59|59.92|57.72|59.92|57.72|59.79|57.59|0
1645149730000|2022-02-18 02:02:10|59.65|57.45|59.56|57.36|59.65|57.45|59.56|57.36|0
1645149740000|2022-02-18 02:02:20|59.47|57.27|59.38|57.18|59.47|57.27|59.38|57.18|0
1645149750000|2022-02-18 02:02:30|59.47|57.27|59.47|57.27|59.56|57.36|59.47|57.27|0
1645149760000|2022-02-18 02:02:40|59.38|57.18|59.21|57.01|59.38|57.18|59.21|57.01|0
1645149770000|2022-02-18 02:02:50|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1645149780000|2022-02-18 02:03:00|59.21|57.01|59.29|57.09|59.29|57.09|59.21|57.01|0
1645149790000|2022-02-18 02:03:10|59.56|57.36|59.56|57.36|59.56|57.36|59.47|57.27|0
1645149800000|2022-02-18 02:03:20|59.74|57.54|59.47|57.27|59.74|57.54|59.47|57.27|0
1645149810000|2022-02-18 02:03:30|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1645149820000|2022-02-18 02:03:40|59.47|57.27|59.65|57.45|59.65|57.45|59.47|57.27|0
1645149830000|2022-02-18 02:03:50|59.6|57.4|59.65|57.45|59.65|57.45|59.6|57.4|0
1645149840000|2022-02-18 02:04:00|59.78|57.58|59.6|57.4|59.78|57.58|59.6|57.4|0
1645149850000|2022-02-18 02:04:10|59.74|57.54|59.74|57.54|59.78|57.58|59.65|57.45|0
1645149860000|2022-02-18 02:04:20|59.92|57.72|59.83|57.63|59.92|57.72|59.83|57.63|0
1645149870000|2022-02-18 02:04:30|59.87|57.67|60.19|57.99|60.19|57.99|59.87|57.67|0
1645149880000|2022-02-18 02:04:40|60.1|57.9|60.01|57.81|60.1|57.9|60.01|57.81|0
1645149890000|2022-02-18 02:04:50|59.92|57.72|59.78|57.58|59.92|57.72|59.78|57.58|0
1645149900000|2022-02-18 02:05:00|59.83|57.63|59.65|57.45|59.83|57.63|59.65|57.45|0
1645149910000|2022-02-18 02:05:10|59.56|57.36|59.47|57.27|59.56|57.36|59.47|57.27|0
1645149920000|2022-02-18 02:05:20|59.38|57.18|59.47|57.27|59.47|57.27|59.38|57.18|0
1645149930000|2022-02-18 02:05:30|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1645149940000|2022-02-18 02:05:40|59.29|57.09|59.38|57.18|59.38|57.18|59.29|57.09|0
1645149950000|2022-02-18 02:05:50|59.29|57.09|59.47|57.27|59.47|57.27|59.29|57.09|0
1645149960000|2022-02-18 02:06:00|59.65|57.45|59.47|57.27|59.65|57.45|59.47|57.27|0
1645149970000|2022-02-18 02:06:10|59.38|57.18|59.47|57.27|59.47|57.27|59.38|57.18|0
1645149980000|2022-02-18 02:06:20|59.56|57.36|59.51|57.31|59.56|57.36|59.51|57.31|0
1645149990000|2022-02-18 02:06:30|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1645150000000|2022-02-18 02:06:40|59.83|57.63|59.83|57.63|59.83|57.63|59.69|57.49|0
1645150010000|2022-02-18 02:06:50|59.78|57.58|59.83|57.63|59.83|57.63|59.74|57.54|0
1645150020000|2022-02-18 02:07:00|59.92|57.72|59.74|57.54|59.92|57.72|59.74|57.54|0
1645150030000|2022-02-18 02:07:10|59.83|57.63|59.74|57.54|59.83|57.63|59.74|57.54|0
1645150040000|2022-02-18 02:07:20|59.69|57.49|59.78|57.58|59.78|57.58|59.69|57.49|0
1645150050000|2022-02-18 02:07:30|59.83|57.63|59.96|57.76|59.96|57.76|59.83|57.63|0
1645150060000|2022-02-18 02:07:40|59.92|57.72|59.91|57.71|59.92|57.72|59.87|57.67|0
1645150070000|2022-02-18 02:07:50|59.83|57.63|59.91|57.71|59.91|57.71|59.83|57.63|0
1645150080000|2022-02-18 02:08:00|60|57.8|59.91|57.71|60|57.8|59.91|57.71|0
1645150090000|2022-02-18 02:08:10|60|57.8|59.51|57.31|60|57.8|59.51|57.31|0
1645150100000|2022-02-18 02:08:20|59.38|57.18|59.29|57.09|59.38|57.18|59.2|57|0
1645150110000|2022-02-18 02:08:30|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1645150120000|2022-02-18 02:08:40|59.29|57.09|59.2|57|59.29|57.09|59.2|57|0
1645150130000|2022-02-18 02:08:50|59.29|57.09|59.11|56.91|59.29|57.09|59.11|56.91|0
1645150140000|2022-02-18 02:09:00|59.2|57|59.2|57|59.2|57|59.2|57|0
1645150150000|2022-02-18 02:09:10|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1645150160000|2022-02-18 02:09:20|59.06|56.86|59.15|56.95|59.15|56.95|59.06|56.86|0
1645150170000|2022-02-18 02:09:30|59.11|56.91|59.11|56.91|59.11|56.91|59.06|56.86|0
1645150180000|2022-02-18 02:09:40|59.06|56.86|58.84|56.64|59.06|56.86|58.84|56.64|0
1645150190000|2022-02-18 02:09:50|58.75|56.55|58.58|56.38|58.75|56.55|58.58|56.38|0
1645150200000|2022-02-18 02:10:00|58.67|56.47|58.58|56.38|58.67|56.47|58.58|56.38|0
1645150210000|2022-02-18 02:10:10|58.62|56.42|58.58|56.38|58.67|56.47|58.58|56.38|0
1645150220000|2022-02-18 02:10:20|58.75|56.55|58.97|56.77|58.97|56.77|58.75|56.55|0
1645150230000|2022-02-18 02:10:30|59.11|56.91|59.02|56.82|59.11|56.91|59.02|56.82|0
1645150250000|2022-02-18 02:10:50|58.97|56.77|59.02|56.82|59.11|56.91|58.97|56.77|0
1645150260000|2022-02-18 02:11:00|59.11|56.91|59.02|56.82|59.11|56.91|58.97|56.77|0
1645150270000|2022-02-18 02:11:10|59.11|56.91|59.02|56.82|59.2|57|59.02|56.82|0
1645150280000|2022-02-18 02:11:20|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1645150290000|2022-02-18 02:11:30|59.02|56.82|58.84|56.64|59.02|56.82|58.84|56.64|0
1645150300000|2022-02-18 02:11:40|58.75|56.55|58.93|56.73|58.93|56.73|58.75|56.55|0
1645150310000|2022-02-18 02:11:50|59.02|56.82|59.15|56.95|59.15|56.95|59.02|56.82|0
1645150320000|2022-02-18 02:12:00|59.2|57|59.28|57.08|59.28|57.08|59.2|57|0
1645150330000|2022-02-18 02:12:10|59.46|57.26|59.46|57.26|59.46|57.26|59.46|57.26|0
1645150340000|2022-02-18 02:12:20|59.37|57.17|59.28|57.08|59.37|57.17|59.28|57.08|0
1645150350000|2022-02-18 02:12:30|59.37|57.17|59.19|56.99|59.37|57.17|59.19|56.99|0
1645150360000|2022-02-18 02:12:40|59.15|56.95|59.19|56.99|59.28|57.08|59.15|56.95|0
1645150370000|2022-02-18 02:12:50|59.28|57.08|59.11|56.91|59.28|57.08|59.11|56.91|0
1645150380000|2022-02-18 02:13:00|59.19|56.99|59.15|56.95|59.19|56.99|59.11|56.91|0
1645150390000|2022-02-18 02:13:10|59.11|56.91|59.02|56.82|59.11|56.91|58.93|56.73|0
1645150400000|2022-02-18 02:13:20|59.1|56.9|59.1|56.9|59.1|56.9|59.02|56.82|0
1645150410000|2022-02-18 02:13:30|59.06|56.86|58.97|56.77|59.06|56.86|58.97|56.77|0
1645150420000|2022-02-18 02:13:40|59.02|56.82|58.93|56.73|59.02|56.82|58.93|56.73|0
1645150430000|2022-02-18 02:13:50|59.02|56.82|59.19|56.99|59.19|56.99|58.93|56.73|0
1645150440000|2022-02-18 02:14:00|59.24|57.04|59.37|57.17|59.37|57.17|59.24|57.04|0
1645150450000|2022-02-18 02:14:10|59.15|56.95|59.1|56.9|59.19|56.99|59.1|56.9|0
1645150460000|2022-02-18 02:14:20|59.15|56.95|59.28|57.08|59.28|57.08|59.15|56.95|0
1645150470000|2022-02-18 02:14:30|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1645150480000|2022-02-18 02:14:40|59.24|57.04|59.37|57.17|59.37|57.17|59.24|57.04|0
1645150490000|2022-02-18 02:14:50|59.28|57.08|59.19|56.99|59.28|57.08|59.19|56.99|0
1645150500000|2022-02-18 02:15:00|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1645150520000|2022-02-18 02:15:20|59.37|57.17|59.37|57.17|59.46|57.26|59.37|57.17|0
1645150530000|2022-02-18 02:15:30|59.41|57.21|59.37|57.17|59.41|57.21|59.37|57.17|0
1645150540000|2022-02-18 02:15:40|59.28|57.08|59.46|57.26|59.46|57.26|59.28|57.08|0
1645150550000|2022-02-18 02:15:50|59.37|57.17|59.46|57.26|59.46|57.26|59.37|57.17|0
1645150560000|2022-02-18 02:16:00|59.37|57.17|59.19|56.99|59.37|57.17|59.19|56.99|0
1645150570000|2022-02-18 02:16:10|59.01|56.81|59.28|57.08|59.28|57.08|59.01|56.81|0
1645150580000|2022-02-18 02:16:20|59.46|57.26|59.46|57.26|59.46|57.26|59.46|57.26|0
1645150590000|2022-02-18 02:16:30|59.28|57.08|59.37|57.17|59.37|57.17|59.28|57.08|0
1645150600000|2022-02-18 02:16:40|59.19|56.99|59.28|57.08|59.28|57.08|59.19|56.99|0
1645150610000|2022-02-18 02:16:50|59.19|56.99|59.73|57.53|59.73|57.53|59.19|56.99|0
1645150620000|2022-02-18 02:17:00|59.64|57.44|59.55|57.35|59.64|57.44|59.5|57.3|0
1645150630000|2022-02-18 02:17:10|59.46|57.26|59.64|57.44|59.64|57.44|59.46|57.26|0
1645150640000|2022-02-18 02:17:20|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1645150650000|2022-02-18 02:17:30|59.37|57.17|59.19|56.99|59.37|57.17|59.19|56.99|0
1645150660000|2022-02-18 02:17:40|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1645150670000|2022-02-18 02:17:50|59.19|56.99|59.28|57.08|59.28|57.08|59.1|56.9|0
1645150680000|2022-02-18 02:18:00|59.19|56.99|59.55|57.35|59.55|57.35|59.19|56.99|0
1645150690000|2022-02-18 02:18:10|59.63|57.43|59.63|57.43|59.63|57.43|59.54|57.34|0
1645150700000|2022-02-18 02:18:20|59.59|57.39|59.72|57.52|59.72|57.52|59.59|57.39|0
1645150710000|2022-02-18 02:18:30|59.81|57.61|59.81|57.61|59.81|57.61|59.72|57.52|0
1645150720000|2022-02-18 02:18:40|59.63|57.43|59.99|57.79|59.99|57.79|59.63|57.43|0
1645150730000|2022-02-18 02:18:50|59.9|57.7|59.81|57.61|59.9|57.7|59.81|57.61|0
1645150740000|2022-02-18 02:19:00|59.86|57.66|59.63|57.43|59.86|57.66|59.63|57.43|0
1645150750000|2022-02-18 02:19:10|59.54|57.34|59.72|57.52|59.72|57.52|59.54|57.34|0
1645150760000|2022-02-18 02:19:20|59.81|57.61|59.9|57.7|59.9|57.7|59.81|57.61|0
1645150770000|2022-02-18 02:19:30|59.94|57.74|60.26|58.06|60.26|58.06|59.94|57.74|0
1645150780000|2022-02-18 02:19:40|60.08|57.88|60.08|57.88|60.08|57.88|59.99|57.79|0
1645150790000|2022-02-18 02:19:50|60.03|57.83|60.08|57.88|60.08|57.88|60.03|57.83|0
1645150800000|2022-02-18 02:20:00|60.17|57.97|59.99|57.79|60.17|57.97|59.99|57.79|0
1645150810000|2022-02-18 02:20:10|59.9|57.7|59.81|57.61|59.99|57.79|59.81|57.61|0
1645150820000|2022-02-18 02:20:20|59.85|57.65|59.9|57.7|59.9|57.7|59.85|57.65|0
1645150830000|2022-02-18 02:20:30|59.99|57.79|60.08|57.88|60.17|57.97|59.99|57.79|0
1645150840000|2022-02-18 02:20:40|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1645150850000|2022-02-18 02:20:50|60.3|58.1|60.26|58.06|60.35|58.15|60.26|58.06|0
1645150860000|2022-02-18 02:21:00|60.21|58.01|60.17|57.97|60.21|58.01|60.17|57.97|0
1645150870000|2022-02-18 02:21:10|59.9|57.7|59.99|57.79|59.99|57.79|59.9|57.7|0
1645150880000|2022-02-18 02:21:20|60.08|57.88|59.9|57.7|60.08|57.88|59.9|57.7|0
1645150890000|2022-02-18 02:21:30|59.81|57.61|59.72|57.52|59.81|57.61|59.72|57.52|0
1645150900000|2022-02-18 02:21:40|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1645150910000|2022-02-18 02:21:50|59.81|57.61|59.76|57.56|59.85|57.65|59.72|57.52|0
1645150920000|2022-02-18 02:22:00|59.72|57.52|59.63|57.43|59.72|57.52|59.63|57.43|0
1645150930000|2022-02-18 02:22:10|59.54|57.34|59.63|57.43|59.63|57.43|59.54|57.34|0
1645150940000|2022-02-18 02:22:20|59.58|57.38|59.72|57.52|59.72|57.52|59.58|57.38|0
1645150950000|2022-02-18 02:22:30|59.81|57.61|59.9|57.7|59.9|57.7|59.81|57.61|0
1645150960000|2022-02-18 02:22:40|59.81|57.61|59.63|57.43|59.81|57.61|59.63|57.43|0
1645150970000|2022-02-18 02:22:50|59.67|57.47|59.54|57.34|59.67|57.47|59.54|57.34|0
1645150980000|2022-02-18 02:23:00|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1645150990000|2022-02-18 02:23:10|59.58|57.38|59.63|57.43|59.63|57.43|59.58|57.38|0
1645151000000|2022-02-18 02:23:20|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1645151010000|2022-02-18 02:23:30|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1645151020000|2022-02-18 02:23:40|59.67|57.47|59.67|57.47|59.72|57.52|59.63|57.43|0
1645151030000|2022-02-18 02:23:50|59.72|57.52|59.81|57.61|59.9|57.7|59.72|57.52|0
1645151040000|2022-02-18 02:24:00|59.9|57.7|59.81|57.61|59.9|57.7|59.81|57.61|0
1645151050000|2022-02-18 02:24:10|59.76|57.56|59.72|57.52|59.76|57.56|59.72|57.52|0
1645151060000|2022-02-18 02:24:20|59.67|57.47|59.81|57.61|59.85|57.65|59.67|57.47|0
1645151070000|2022-02-18 02:24:30|59.76|57.56|59.9|57.7|59.9|57.7|59.72|57.52|0
1645151080000|2022-02-18 02:24:40|59.85|57.65|59.9|57.7|59.9|57.7|59.81|57.61|0
1645151090000|2022-02-18 02:24:50|59.85|57.65|59.72|57.52|59.85|57.65|59.72|57.52|0
1645151100000|2022-02-18 02:25:00|59.81|57.61|59.63|57.43|59.81|57.61|59.63|57.43|0
1645151110000|2022-02-18 02:25:10|59.54|57.34|59.67|57.47|59.67|57.47|59.54|57.34|0
1645151120000|2022-02-18 02:25:20|59.63|57.43|59.63|57.43|59.67|57.47|59.63|57.43|0
1645151130000|2022-02-18 02:25:30|59.76|57.56|59.63|57.43|59.81|57.61|59.63|57.43|0
1645151140000|2022-02-18 02:25:40|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1645151150000|2022-02-18 02:25:50|59.54|57.34|59.54|57.34|59.54|57.34|59.45|57.25|0
1645151160000|2022-02-18 02:26:00|59.36|57.16|59.71|57.51|59.71|57.51|59.36|57.16|0
1645151170000|2022-02-18 02:26:10|59.98|57.78|59.85|57.65|59.98|57.78|59.8|57.6|0
1645151180000|2022-02-18 02:26:20|59.89|57.69|59.45|57.25|59.89|57.69|59.45|57.25|0
1645151190000|2022-02-18 02:26:30|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1645151200000|2022-02-18 02:26:40|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1645151210000|2022-02-18 02:26:50|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1645151220000|2022-02-18 02:27:00|59.45|57.25|59.31|57.11|59.45|57.25|59.27|57.07|0
1645151230000|2022-02-18 02:27:10|59.27|57.07|59|56.8|59.27|57.07|59|56.8|0
1645151240000|2022-02-18 02:27:20|58.91|56.71|58.91|56.71|59|56.8|58.91|56.71|0
1645151250000|2022-02-18 02:27:30|59|56.8|58.91|56.71|59|56.8|58.91|56.71|0
1645151260000|2022-02-18 02:27:40|59|56.8|59|56.8|59|56.8|58.95|56.75|0
1645151270000|2022-02-18 02:27:50|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1645151280000|2022-02-18 02:28:00|58.86|56.66|59.09|56.89|59.09|56.89|58.82|56.62|0
1645151290000|2022-02-18 02:28:10|59|56.8|58.95|56.75|59|56.8|58.95|56.75|0
1645151300000|2022-02-18 02:28:20|59|56.8|58.95|56.75|59|56.8|58.91|56.71|0
1645151310000|2022-02-18 02:28:30|59|56.8|59.04|56.84|59.04|56.84|59|56.8|0
1645151320000|2022-02-18 02:28:40|58.95|56.75|59|56.8|59|56.8|58.95|56.75|0
1645151330000|2022-02-18 02:28:50|58.91|56.71|58.95|56.75|59|56.8|58.91|56.71|0
1645151340000|2022-02-18 02:29:00|59|56.8|58.69|56.49|59|56.8|58.56|56.36|0
1645151350000|2022-02-18 02:29:10|58.73|56.53|58.73|56.53|58.73|56.53|58.64|56.44|0
1645151360000|2022-02-18 02:29:20|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1645151370000|2022-02-18 02:29:30|58.73|56.53|58.55|56.35|58.73|56.53|58.55|56.35|0
1645151380000|2022-02-18 02:29:40|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1645151390000|2022-02-18 02:29:50|58.69|56.49|58.69|56.49|58.69|56.49|58.64|56.44|0
1645151400000|2022-02-18 02:30:00|58.64|56.44|58.73|56.53|58.73|56.53|58.64|56.44|0
1645151410000|2022-02-18 02:30:10|58.82|56.62|58.73|56.53|58.82|56.62|58.73|56.53|0
1645151420000|2022-02-18 02:30:20|58.91|56.71|58.95|56.75|58.95|56.75|58.91|56.71|0
1645151430000|2022-02-18 02:30:30|59|56.8|58.86|56.66|59|56.8|58.86|56.66|0
1645151440000|2022-02-18 02:30:40|59|56.8|59.09|56.89|59.09|56.89|59|56.8|0
1645151450000|2022-02-18 02:30:50|59.17|56.97|58.82|56.62|59.17|56.97|58.82|56.62|0
1645151460000|2022-02-18 02:31:00|59|56.8|59|56.8|59|56.8|58.91|56.71|0
1645151470000|2022-02-18 02:31:10|59.08|56.88|59.08|56.88|59.08|56.88|59|56.8|0
1645151480000|2022-02-18 02:31:20|59.13|56.93|59.08|56.88|59.13|56.93|59.08|56.88|0
1645151490000|2022-02-18 02:31:30|59|56.8|59|56.8|59.08|56.88|59|56.8|0
1645151500000|2022-02-18 02:31:40|58.95|56.75|58.91|56.71|58.95|56.75|58.91|56.71|0
1645151520000|2022-02-18 02:32:00|58.99|56.79|58.99|56.79|58.99|56.79|58.95|56.75|0
1645151540000|2022-02-18 02:32:20|59.08|56.88|59.17|56.97|59.17|56.97|59.08|56.88|0
1645151560000|2022-02-18 02:32:40|59.21|57.01|59.17|56.97|59.26|57.06|59.17|56.97|0
1645151570000|2022-02-18 02:32:50|59.26|57.06|59.17|56.97|59.26|57.06|59.17|56.97|0
1645151580000|2022-02-18 02:33:00|59.21|57.01|59.26|57.06|59.26|57.06|59.17|56.97|0
1645151590000|2022-02-18 02:33:10|59.17|56.97|58.99|56.79|59.17|56.97|58.99|56.79|0
1645151600000|2022-02-18 02:33:20|59.04|56.84|59.08|56.88|59.08|56.88|59.04|56.84|0
1645151610000|2022-02-18 02:33:30|59.04|56.84|58.99|56.79|59.08|56.88|58.99|56.79|0
1645151620000|2022-02-18 02:33:40|58.95|56.75|59.04|56.84|59.04|56.84|58.95|56.75|0
1645151630000|2022-02-18 02:33:50|58.99|56.79|59.04|56.84|59.04|56.84|58.99|56.79|0
1645151640000|2022-02-18 02:34:00|58.99|56.79|59.08|56.88|59.08|56.88|58.99|56.79|0
1645151660000|2022-02-18 02:34:20|58.99|56.79|59.08|56.88|59.08|56.88|58.9|56.7|0
1645151670000|2022-02-18 02:34:30|59.17|56.97|59.03|56.83|59.17|56.97|59.03|56.83|0
1645151680000|2022-02-18 02:34:40|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1645151690000|2022-02-18 02:34:50|58.99|56.79|58.9|56.7|58.99|56.79|58.9|56.7|0
1645151700000|2022-02-18 02:35:00|58.95|56.75|58.73|56.53|58.95|56.75|58.73|56.53|0
1645151710000|2022-02-18 02:35:10|58.64|56.44|58.64|56.44|58.68|56.48|58.64|56.44|0
1645151720000|2022-02-18 02:35:20|58.5|56.3|58.5|56.3|58.64|56.44|58.46|56.26|0
1645151730000|2022-02-18 02:35:30|58.46|56.26|58.28|56.08|58.46|56.26|58.28|56.08|0
1645151740000|2022-02-18 02:35:40|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1645151750000|2022-02-18 02:35:50|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1645151760000|2022-02-18 02:36:00|58.55|56.35|58.46|56.26|58.55|56.35|58.46|56.26|0
1645151770000|2022-02-18 02:36:10|58.55|56.35|58.37|56.17|58.55|56.35|58.37|56.17|0
1645151780000|2022-02-18 02:36:20|58.33|56.13|58.41|56.21|58.41|56.21|58.28|56.08|0
1645151790000|2022-02-18 02:36:30|58.32|56.12|58.5|56.3|58.55|56.35|58.32|56.12|0
1645151800000|2022-02-18 02:36:40|58.55|56.35|58.46|56.26|58.55|56.35|58.46|56.26|0
1645151810000|2022-02-18 02:36:50|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1645151820000|2022-02-18 02:37:00|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1645151830000|2022-02-18 02:37:10|58.55|56.35|58.55|56.35|58.63|56.43|58.55|56.35|0
1645151840000|2022-02-18 02:37:20|58.5|56.3|58.55|56.35|58.55|56.35|58.5|56.3|0
1645151850000|2022-02-18 02:37:30|58.46|56.26|58.46|56.26|58.5|56.3|58.46|56.26|0
1645151860000|2022-02-18 02:37:40|58.5|56.3|58.63|56.43|58.63|56.43|58.5|56.3|0
1645151870000|2022-02-18 02:37:50|58.59|56.39|58.63|56.43|58.63|56.43|58.59|56.39|0
1645151880000|2022-02-18 02:38:00|58.72|56.52|58.72|56.52|58.76|56.56|58.72|56.52|0
1645151890000|2022-02-18 02:38:10|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1645151900000|2022-02-18 02:38:20|58.55|56.35|58.54|56.34|58.55|56.35|58.54|56.34|0
1645151910000|2022-02-18 02:38:30|58.59|56.39|58.59|56.39|58.59|56.39|58.54|56.34|0
1645151920000|2022-02-18 02:38:40|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1645151930000|2022-02-18 02:38:50|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1645151940000|2022-02-18 02:39:00|58.63|56.43|58.54|56.34|58.63|56.43|58.54|56.34|0
1645151950000|2022-02-18 02:39:10|58.63|56.43|58.54|56.34|58.63|56.43|58.5|56.3|0
1645151960000|2022-02-18 02:39:20|58.59|56.39|58.46|56.26|58.59|56.39|58.46|56.26|0
1645151970000|2022-02-18 02:39:30|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1645151980000|2022-02-18 02:39:40|58.54|56.34|58.54|56.34|58.54|56.34|58.5|56.3|0
1645151990000|2022-02-18 02:39:50|58.59|56.39|58.02|55.82|58.72|56.52|58.02|55.82|0
1645152000000|2022-02-18 02:40:00|57.97|55.77|57.93|55.73|58.01|55.81|57.93|55.73|0
1645152010000|2022-02-18 02:40:10|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1645152020000|2022-02-18 02:40:20|57.58|55.38|57.66|55.46|57.66|55.46|57.58|55.38|0
1645152030000|2022-02-18 02:40:30|57.58|55.38|57.49|55.29|57.58|55.38|57.49|55.29|0
1645152040000|2022-02-18 02:40:40|57.58|55.38|57.58|55.38|57.66|55.46|57.58|55.38|0
1645152050000|2022-02-18 02:40:50|57.66|55.46|57.49|55.29|57.66|55.46|57.49|55.29|0
1645152060000|2022-02-18 02:41:00|57.58|55.38|57.49|55.29|57.58|55.38|57.49|55.29|0
1645152070000|2022-02-18 02:41:10|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1645152080000|2022-02-18 02:41:20|57.49|55.29|57.49|55.29|57.58|55.38|57.49|55.29|0
1645152090000|2022-02-18 02:41:30|57.58|55.38|57.66|55.46|57.66|55.46|57.58|55.38|0
1645152100000|2022-02-18 02:41:40|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1645152110000|2022-02-18 02:41:50|57.84|55.64|57.58|55.38|57.84|55.64|57.58|55.38|0
1645152120000|2022-02-18 02:42:00|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1645152130000|2022-02-18 02:42:10|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1645152140000|2022-02-18 02:42:20|57.57|55.37|57.57|55.37|57.57|55.37|57.53|55.33|0
1645152150000|2022-02-18 02:42:30|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1645152160000|2022-02-18 02:42:40|57.49|55.29|57.57|55.37|57.57|55.37|57.49|55.29|0
1645152170000|2022-02-18 02:42:50|57.66|55.46|57.49|55.29|57.66|55.46|57.49|55.29|0
1645152180000|2022-02-18 02:43:00|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1645152190000|2022-02-18 02:43:10|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1645152200000|2022-02-18 02:43:20|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1645152210000|2022-02-18 02:43:30|57.57|55.37|57.57|55.37|57.66|55.46|57.57|55.37|0
1645152220000|2022-02-18 02:43:40|57.62|55.42|58.01|55.81|58.01|55.81|57.62|55.42|0
1645152230000|2022-02-18 02:43:50|58.1|55.9|58.1|55.9|58.1|55.9|58.1|55.9|0
1645152240000|2022-02-18 02:44:00|58.01|55.81|58.27|56.07|58.27|56.07|58.01|55.81|0
1645152250000|2022-02-18 02:44:10|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1645152260000|2022-02-18 02:44:20|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645152270000|2022-02-18 02:44:30|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1645152280000|2022-02-18 02:44:40|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645152290000|2022-02-18 02:44:50|58.27|56.07|58.36|56.16|58.36|56.16|58.27|56.07|0
1645152310000|2022-02-18 02:45:10|58.32|56.12|58.36|56.16|58.36|56.16|58.32|56.12|0
1645152330000|2022-02-18 02:45:30|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645152340000|2022-02-18 02:45:40|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1645152350000|2022-02-18 02:45:50|58.27|56.07|58.36|56.16|58.36|56.16|58.27|56.07|0
1645152360000|2022-02-18 02:46:00|58.27|56.07|58.36|56.16|58.36|56.16|58.27|56.07|0
1645152370000|2022-02-18 02:46:10|58.31|56.11|58.36|56.16|58.45|56.25|58.31|56.11|0
1645152380000|2022-02-18 02:46:20|58.45|56.25|58.36|56.16|58.45|56.25|58.36|56.16|0
1645152390000|2022-02-18 02:46:30|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645152400000|2022-02-18 02:46:40|58.27|56.07|58.36|56.16|58.36|56.16|58.27|56.07|0
1645152410000|2022-02-18 02:46:50|58.45|56.25|58.54|56.34|58.54|56.34|58.45|56.25|0
1645152420000|2022-02-18 02:47:00|58.45|56.25|58.54|56.34|58.54|56.34|58.45|56.25|0
1645152430000|2022-02-18 02:47:10|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1645152460000|2022-02-18 02:47:40|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645152470000|2022-02-18 02:47:50|58.36|56.16|58.27|56.07|58.36|56.16|58.27|56.07|0
1645152480000|2022-02-18 02:48:00|58.4|56.2|58.22|56.02|58.4|56.2|58.22|56.02|0
1645152490000|2022-02-18 02:48:10|58.27|56.07|58.18|55.98|58.27|56.07|58.18|55.98|0
1645152510000|2022-02-18 02:48:30|58.27|56.07|58.18|55.98|58.27|56.07|58.18|55.98|0
1645152520000|2022-02-18 02:48:40|58.09|55.89|58.18|55.98|58.18|55.98|58.09|55.89|0
1645152530000|2022-02-18 02:48:50|58.27|56.07|58.18|55.98|58.27|56.07|58.18|55.98|0
1645152540000|2022-02-18 02:49:00|58.27|56.07|58.18|55.98|58.27|56.07|58.18|55.98|0
1645152550000|2022-02-18 02:49:10|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1645152560000|2022-02-18 02:49:20|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1645152580000|2022-02-18 02:49:40|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1645152590000|2022-02-18 02:49:50|58.18|55.98|57.74|55.54|58.18|55.98|57.74|55.54|0
1645152600000|2022-02-18 02:50:00|58|55.8|58|55.8|58|55.8|58|55.8|0
1645152610000|2022-02-18 02:50:10|58.18|55.98|57.92|55.72|58.18|55.98|57.83|55.63|0
1645152620000|2022-02-18 02:50:20|57.96|55.76|57.92|55.72|57.96|55.76|57.92|55.72|0
1645152630000|2022-02-18 02:50:30|57.74|55.54|57.83|55.63|57.87|55.67|57.74|55.54|0
1645152640000|2022-02-18 02:50:40|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1645152650000|2022-02-18 02:50:50|58|55.8|58.09|55.89|58.09|55.89|57.92|55.72|0
1645152660000|2022-02-18 02:51:00|58|55.8|58|55.8|58|55.8|58|55.8|0
1645152670000|2022-02-18 02:51:10|57.91|55.71|57.83|55.63|57.91|55.71|57.83|55.63|0
1645152680000|2022-02-18 02:51:20|58|55.8|58.09|55.89|58.09|55.89|58|55.8|0
1645152690000|2022-02-18 02:51:30|58.18|55.98|58|55.8|58.18|55.98|58|55.8|0
1645152700000|2022-02-18 02:51:40|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1645152720000|2022-02-18 02:52:00|58.18|55.98|58|55.8|58.18|55.98|58|55.8|0
1645152730000|2022-02-18 02:52:10|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1645152740000|2022-02-18 02:52:20|58|55.8|58|55.8|58|55.8|58|55.8|0
1645152750000|2022-02-18 02:52:30|58.04|55.84|58|55.8|58.09|55.89|58|55.8|0
1645152760000|2022-02-18 02:52:40|58.09|55.89|58.26|56.06|58.26|56.06|58|55.8|0
1645152780000|2022-02-18 02:53:00|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1645152790000|2022-02-18 02:53:10|58.53|56.33|58.44|56.24|58.53|56.33|58.44|56.24|0
1645152800000|2022-02-18 02:53:20|58.53|56.33|58.18|55.98|58.53|56.33|58.18|55.98|0
1645152810000|2022-02-18 02:53:30|58.26|56.06|58.13|55.93|58.26|56.06|58.13|55.93|0
1645152820000|2022-02-18 02:53:40|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1645152830000|2022-02-18 02:53:50|58.13|55.93|58.09|55.89|58.18|55.98|58.09|55.89|0
1645152840000|2022-02-18 02:54:00|58.22|56.02|58.35|56.15|58.35|56.15|58.22|56.02|0
1645152850000|2022-02-18 02:54:10|58.22|56.02|58.26|56.06|58.26|56.06|58.17|55.97|0
1645152860000|2022-02-18 02:54:20|58.22|56.02|58.17|55.97|58.26|56.06|58.17|55.97|0
1645152870000|2022-02-18 02:54:30|58.26|56.06|58.35|56.15|58.35|56.15|58.26|56.06|0
1645152880000|2022-02-18 02:54:40|58.39|56.19|58.53|56.33|58.53|56.33|58.39|56.19|0
1645152890000|2022-02-18 02:54:50|58.61|56.41|58.53|56.33|58.61|56.41|58.53|56.33|0
1645152900000|2022-02-18 02:55:00|58.61|56.41|58.53|56.33|58.61|56.41|58.53|56.33|0
1645152910000|2022-02-18 02:55:10|58.44|56.24|58.35|56.15|58.44|56.24|58.35|56.15|0
1645152920000|2022-02-18 02:55:20|58.39|56.19|58.39|56.19|58.39|56.19|58.26|56.06|0
1645152930000|2022-02-18 02:55:30|58.44|56.24|58.35|56.15|58.44|56.24|58.35|56.15|0
1645152940000|2022-02-18 02:55:40|58.53|56.33|58.35|56.15|58.53|56.33|58.35|56.15|0
1645152960000|2022-02-18 02:56:00|58.53|56.33|58.35|56.15|58.53|56.33|58.35|56.15|0
1645152970000|2022-02-18 02:56:10|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1645152980000|2022-02-18 02:56:20|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1645152990000|2022-02-18 02:56:30|58.35|56.15|58.44|56.24|58.44|56.24|58.35|56.15|0
1645153000000|2022-02-18 02:56:40|58.39|56.19|58.52|56.32|58.52|56.32|58.39|56.19|0
1645153010000|2022-02-18 02:56:50|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1645153020000|2022-02-18 02:57:00|58.52|56.32|58.65|56.45|58.65|56.45|58.52|56.32|0
1645153030000|2022-02-18 02:57:10|58.61|56.41|58.61|56.41|58.7|56.5|58.61|56.41|0
1645153040000|2022-02-18 02:57:20|58.7|56.5|58.79|56.59|58.79|56.59|58.7|56.5|0
1645153050000|2022-02-18 02:57:30|58.7|56.5|58.65|56.45|58.7|56.5|58.65|56.45|0
1645153060000|2022-02-18 02:57:40|58.7|56.5|58.65|56.45|58.7|56.5|58.65|56.45|0
1645153070000|2022-02-18 02:57:50|58.61|56.41|58.61|56.41|58.61|56.41|58.52|56.32|0
1645153080000|2022-02-18 02:58:00|58.7|56.5|58.7|56.5|58.7|56.5|58.65|56.45|0
1645153090000|2022-02-18 02:58:10|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1645153100000|2022-02-18 02:58:20|58.7|56.5|58.48|56.28|58.7|56.5|58.43|56.23|0
1645153110000|2022-02-18 02:58:30|58.52|56.32|58.65|56.45|58.65|56.45|58.52|56.32|0
1645153120000|2022-02-18 02:58:40|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1645153140000|2022-02-18 02:59:00|58.65|56.45|58.61|56.41|58.65|56.45|58.61|56.41|0
1645153160000|2022-02-18 02:59:20|58.7|56.5|58.96|56.76|58.96|56.76|58.7|56.5|0
1645153170000|2022-02-18 02:59:30|59.05|56.85|58.96|56.76|59.05|56.85|58.96|56.76|0
1645153180000|2022-02-18 02:59:40|58.88|56.68|58.87|56.67|58.88|56.68|58.87|56.67|0
1645153190000|2022-02-18 02:59:50|58.79|56.59|58.87|56.67|58.87|56.67|58.79|56.59|0
1645153200000|2022-02-18 03:00:00|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1645153210000|2022-02-18 03:00:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1645153220000|2022-02-18 03:00:20|58.79|56.59|58.79|56.59|58.87|56.67|58.79|56.59|0
1645153230000|2022-02-18 03:00:30|58.74|56.54|58.79|56.59|58.83|56.63|58.74|56.54|0
1645153240000|2022-02-18 03:00:40|58.7|56.5|58.79|56.59|58.79|56.59|58.7|56.5|0
1645153250000|2022-02-18 03:00:50|58.7|56.5|58.78|56.58|58.79|56.59|58.7|56.5|0
1645153270000|2022-02-18 03:01:10|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1645153280000|2022-02-18 03:01:20|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1645153290000|2022-02-18 03:01:30|58.47|56.27|58.43|56.23|58.52|56.32|58.43|56.23|0
1645153300000|2022-02-18 03:01:40|58.34|56.14|58.38|56.18|58.43|56.23|58.34|56.14|0
1645153310000|2022-02-18 03:01:50|58.43|56.23|58.34|56.14|58.43|56.23|58.34|56.14|0
1645153320000|2022-02-18 03:02:00|58.43|56.23|58.43|56.23|58.43|56.23|58.38|56.18|0
1645153330000|2022-02-18 03:02:10|58.47|56.27|58.43|56.23|58.47|56.27|58.43|56.23|0
1645153340000|2022-02-18 03:02:20|58.47|56.27|58.34|56.14|58.47|56.27|58.34|56.14|0
1645153350000|2022-02-18 03:02:30|58.38|56.18|58.34|56.14|58.38|56.18|58.34|56.14|0
1645153360000|2022-02-18 03:02:40|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1645153370000|2022-02-18 03:02:50|58.3|56.1|58.34|56.14|58.34|56.14|58.3|56.1|0
1645153380000|2022-02-18 03:03:00|58.25|56.05|58.25|56.05|58.34|56.14|58.25|56.05|0
1645153390000|2022-02-18 03:03:10|58.16|55.96|58.16|55.96|58.16|55.96|58.16|55.96|0
1645153400000|2022-02-18 03:03:20|58.25|56.05|58.29|56.09|58.29|56.09|58.25|56.05|0
1645153410000|2022-02-18 03:03:30|58.34|56.14|58.34|56.14|58.34|56.14|58.25|56.05|0
1645153420000|2022-02-18 03:03:40|58.29|56.09|58.25|56.05|58.34|56.14|58.25|56.05|0
1645153430000|2022-02-18 03:03:50|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1645153440000|2022-02-18 03:04:00|58.29|56.09|58.34|56.14|58.34|56.14|58.29|56.09|0
1645153450000|2022-02-18 03:04:10|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1645153460000|2022-02-18 03:04:20|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1645153470000|2022-02-18 03:04:30|58.52|56.32|58.52|56.32|58.6|56.4|58.52|56.32|0
1645153480000|2022-02-18 03:04:40|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1645153500000|2022-02-18 03:05:00|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1645153510000|2022-02-18 03:05:10|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1645153540000|2022-02-18 03:05:40|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1645153550000|2022-02-18 03:05:50|58.25|56.05|58.34|56.14|58.34|56.14|58.25|56.05|0
1645153560000|2022-02-18 03:06:00|58.29|56.09|58.07|55.87|58.29|56.09|58.07|55.87|0
1645153570000|2022-02-18 03:06:10|58.12|55.92|58.16|55.96|58.16|55.96|58.12|55.92|0
1645153580000|2022-02-18 03:06:20|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1645153590000|2022-02-18 03:06:30|58.07|55.87|58.07|55.87|58.07|55.87|58.07|55.87|0
1645153600000|2022-02-18 03:06:40|58.16|55.96|58.16|55.96|58.16|55.96|58.16|55.96|0
1645153610000|2022-02-18 03:06:50|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1645153620000|2022-02-18 03:07:00|58.16|55.96|57.98|55.78|58.16|55.96|57.98|55.78|0
1645153630000|2022-02-18 03:07:10|58.07|55.87|58.11|55.91|58.11|55.91|58.07|55.87|0
1645153640000|2022-02-18 03:07:20|58.07|55.87|58.11|55.91|58.11|55.91|58.07|55.87|0
1645153650000|2022-02-18 03:07:30|58.16|55.96|58.07|55.87|58.16|55.96|58.07|55.87|0
1645153660000|2022-02-18 03:07:40|58.16|55.96|58.07|55.87|58.16|55.96|58.07|55.87|0
1645153670000|2022-02-18 03:07:50|58.16|55.96|58.16|55.96|58.2|56|58.16|55.96|0
1645153680000|2022-02-18 03:08:00|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1645153700000|2022-02-18 03:08:20|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1645153710000|2022-02-18 03:08:30|58.25|56.05|58.29|56.09|58.29|56.09|58.25|56.05|0
1645153720000|2022-02-18 03:08:40|58.33|56.13|58.25|56.05|58.33|56.13|58.25|56.05|0
1645153750000|2022-02-18 03:09:10|58.33|56.13|58.42|56.22|58.42|56.22|58.33|56.13|0
1645153760000|2022-02-18 03:09:20|58.51|56.31|58.6|56.4|58.69|56.49|58.51|56.31|0
1645153770000|2022-02-18 03:09:30|58.69|56.49|58.78|56.58|58.78|56.58|58.69|56.49|0
1645153780000|2022-02-18 03:09:40|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1645153790000|2022-02-18 03:09:50|58.77|56.57|58.86|56.66|58.86|56.66|58.77|56.57|0
1645153800000|2022-02-18 03:10:00|58.77|56.57|58.82|56.62|58.82|56.62|58.77|56.57|0
1645153810000|2022-02-18 03:10:10|58.69|56.49|58.6|56.4|58.73|56.53|58.6|56.4|0
1645153820000|2022-02-18 03:10:20|58.69|56.49|58.86|56.66|58.86|56.66|58.69|56.49|0
1645153830000|2022-02-18 03:10:30|58.82|56.62|59.31|57.11|59.31|57.11|58.82|56.62|0
1645153840000|2022-02-18 03:10:40|59.4|57.2|59.44|57.24|59.49|57.29|59.4|57.2|0
1645153850000|2022-02-18 03:10:50|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1645153860000|2022-02-18 03:11:00|59.31|57.11|59.26|57.06|59.31|57.11|59.26|57.06|0
1645153870000|2022-02-18 03:11:10|59.13|56.93|59.22|57.02|59.22|57.02|59.13|56.93|0
1645153880000|2022-02-18 03:11:20|59.13|56.93|59.31|57.11|59.31|57.11|59.13|56.93|0
1645153900000|2022-02-18 03:11:40|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1645153910000|2022-02-18 03:11:50|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1645153920000|2022-02-18 03:12:00|59.48|57.28|59.57|57.37|59.57|57.37|59.48|57.28|0
1645153930000|2022-02-18 03:12:10|59.62|57.42|59.57|57.37|59.66|57.46|59.57|57.37|0
1645153940000|2022-02-18 03:12:20|59.48|57.28|59.57|57.37|59.57|57.37|59.48|57.28|0
1645153950000|2022-02-18 03:12:30|59.48|57.28|59.48|57.28|59.53|57.33|59.48|57.28|0
1645153960000|2022-02-18 03:12:40|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1645153970000|2022-02-18 03:12:50|59.48|57.28|59.53|57.33|59.53|57.33|59.48|57.28|0
1645153980000|2022-02-18 03:13:00|59.48|57.28|59.3|57.1|59.48|57.28|59.3|57.1|0
1645153990000|2022-02-18 03:13:10|59.39|57.19|59.35|57.15|59.39|57.19|59.3|57.1|0
1645154000000|2022-02-18 03:13:20|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1645154010000|2022-02-18 03:13:30|59.39|57.19|59.39|57.19|59.39|57.19|59.3|57.1|0
1645154020000|2022-02-18 03:13:40|59.3|57.1|59.39|57.19|59.39|57.19|59.3|57.1|0
1645154030000|2022-02-18 03:13:50|59.44|57.24|59.57|57.37|59.57|57.37|59.44|57.24|0
1645154040000|2022-02-18 03:14:00|59.52|57.32|59.48|57.28|59.52|57.32|59.48|57.28|0
1645154050000|2022-02-18 03:14:10|59.39|57.19|59.3|57.1|59.39|57.19|59.3|57.1|0
1645154060000|2022-02-18 03:14:20|59.39|57.19|59.52|57.32|59.52|57.32|59.39|57.19|0
1645154070000|2022-02-18 03:14:30|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1645154080000|2022-02-18 03:14:40|59.52|57.32|59.66|57.46|59.66|57.46|59.52|57.32|0
1645154090000|2022-02-18 03:14:50|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1645154100000|2022-02-18 03:15:00|59.84|57.64|59.84|57.64|59.84|57.64|59.75|57.55|0
1645154110000|2022-02-18 03:15:10|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1645154130000|2022-02-18 03:15:30|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1645154140000|2022-02-18 03:15:40|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1645154150000|2022-02-18 03:15:50|59.61|57.41|59.57|57.37|59.66|57.46|59.57|57.37|0
1645154160000|2022-02-18 03:16:00|59.48|57.28|59.57|57.37|59.57|57.37|59.48|57.28|0
1645154170000|2022-02-18 03:16:10|59.66|57.46|59.48|57.28|59.66|57.46|59.48|57.28|0
1645154180000|2022-02-18 03:16:20|59.52|57.32|59.57|57.37|59.57|57.37|59.48|57.28|0
1645154190000|2022-02-18 03:16:30|59.48|57.28|59.57|57.37|59.57|57.37|59.48|57.28|0
1645154200000|2022-02-18 03:16:40|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1645154210000|2022-02-18 03:16:50|59.57|57.37|59.61|57.41|59.61|57.41|59.57|57.37|0
1645154220000|2022-02-18 03:17:00|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1645154230000|2022-02-18 03:17:10|58.65|56.45|58.65|56.45|58.65|56.45|58.65|56.45|0
1645154240000|2022-02-18 03:17:20|59.11|56.91|59.11|56.91|59.11|56.91|59.02|56.82|0
1645154250000|2022-02-18 03:17:30|59.2|57|59.2|57|59.2|57|59.2|57|0
1645154260000|2022-02-18 03:17:40|59.24|57.04|59.38|57.18|59.38|57.18|59.24|57.04|0
1645154270000|2022-02-18 03:17:50|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1645154280000|2022-02-18 03:18:00|59.51|57.31|59.56|57.36|59.56|57.36|59.47|57.27|0
1645154290000|2022-02-18 03:18:10|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1645154300000|2022-02-18 03:18:20|59.56|57.36|59.55|57.35|59.56|57.36|59.55|57.35|0
1645154310000|2022-02-18 03:18:30|59.6|57.4|59.47|57.27|59.6|57.4|59.47|57.27|0
1645154320000|2022-02-18 03:18:40|59.38|57.18|59.29|57.09|59.38|57.18|59.29|57.09|0
1645154330000|2022-02-18 03:18:50|59.38|57.18|59.46|57.26|59.46|57.26|59.29|57.09|0
1645154340000|2022-02-18 03:19:00|59.55|57.35|59.46|57.26|59.55|57.35|59.46|57.26|0
1645154350000|2022-02-18 03:19:10|59.51|57.31|59.55|57.35|59.55|57.35|59.46|57.26|0
1645154360000|2022-02-18 03:19:20|59.46|57.26|59.29|57.09|59.46|57.26|59.29|57.09|0
1645154370000|2022-02-18 03:19:30|59.37|57.17|59.37|57.17|59.37|57.17|59.37|57.17|0
1645154380000|2022-02-18 03:19:40|59.46|57.26|59.37|57.17|59.46|57.26|59.37|57.17|0
1645154390000|2022-02-18 03:19:50|59.46|57.26|59.37|57.17|59.46|57.26|59.37|57.17|0
1645154400000|2022-02-18 03:20:00|59.28|57.08|59.28|57.08|59.37|57.17|59.28|57.08|0
1645154410000|2022-02-18 03:20:10|59.37|57.17|59.37|57.17|59.37|57.17|59.28|57.08|0
1645154430000|2022-02-18 03:20:30|59.28|57.08|59.28|57.08|59.37|57.17|59.28|57.08|0
1645154450000|2022-02-18 03:20:50|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1645154460000|2022-02-18 03:21:00|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1645154470000|2022-02-18 03:21:10|59.1|56.9|59.1|56.9|59.15|56.95|59.1|56.9|0
1645154480000|2022-02-18 03:21:20|59.15|56.95|59.19|56.99|59.19|56.99|59.15|56.95|0
1645154490000|2022-02-18 03:21:30|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1645154500000|2022-02-18 03:21:40|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1645154510000|2022-02-18 03:21:50|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1645154520000|2022-02-18 03:22:00|59.28|57.08|59.28|57.08|59.37|57.17|59.28|57.08|0
1645154550000|2022-02-18 03:22:30|59.37|57.17|59.37|57.17|59.46|57.26|59.37|57.17|0
1645154560000|2022-02-18 03:22:40|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1645154570000|2022-02-18 03:22:50|59.23|57.03|59.19|56.99|59.23|57.03|59.19|56.99|0
1645154580000|2022-02-18 03:23:00|59.1|56.9|59.01|56.81|59.1|56.9|59.01|56.81|0
1645154590000|2022-02-18 03:23:10|58.92|56.72|58.97|56.77|59.01|56.81|58.92|56.72|0
1645154600000|2022-02-18 03:23:20|58.92|56.72|58.92|56.72|59.01|56.81|58.92|56.72|0
1645154610000|2022-02-18 03:23:30|58.97|56.77|58.92|56.72|58.97|56.77|58.83|56.63|0
1645154620000|2022-02-18 03:23:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1645154640000|2022-02-18 03:24:00|58.92|56.72|58.92|56.72|59.01|56.81|58.92|56.72|0
1645154650000|2022-02-18 03:24:10|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1645154680000|2022-02-18 03:24:40|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1645154700000|2022-02-18 03:25:00|59.14|56.94|59.1|56.9|59.14|56.94|59.1|56.9|0
1645154710000|2022-02-18 03:25:10|59.19|56.99|59.19|56.99|59.23|57.03|59.19|56.99|0
1645154720000|2022-02-18 03:25:20|59.23|57.03|59.28|57.08|59.28|57.08|59.23|57.03|0
1645154730000|2022-02-18 03:25:30|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1645154740000|2022-02-18 03:25:40|59.37|57.17|59.46|57.26|59.46|57.26|59.37|57.17|0
1645154750000|2022-02-18 03:25:50|59.41|57.21|59.46|57.26|59.46|57.26|59.41|57.21|0
1645154760000|2022-02-18 03:26:00|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1645154780000|2022-02-18 03:26:20|59.46|57.26|59.37|57.17|59.46|57.26|59.37|57.17|0
1645154790000|2022-02-18 03:26:30|59.28|57.08|59.37|57.17|59.37|57.17|59.28|57.08|0
1645154800000|2022-02-18 03:26:40|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1645154810000|2022-02-18 03:26:50|59.37|57.17|59.37|57.17|59.37|57.17|59.37|57.17|0
1645154820000|2022-02-18 03:27:00|59.28|57.08|59.37|57.17|59.37|57.17|59.28|57.08|0
1645154830000|2022-02-18 03:27:10|59.46|57.26|59.46|57.26|59.46|57.26|59.46|57.26|0
1645154840000|2022-02-18 03:27:20|59.54|57.34|59.5|57.3|59.54|57.34|59.5|57.3|0
1645154850000|2022-02-18 03:27:30|59.46|57.26|59.54|57.34|59.54|57.34|59.46|57.26|0
1645154860000|2022-02-18 03:27:40|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1645154870000|2022-02-18 03:27:50|59.59|57.39|59.63|57.43|59.63|57.43|59.59|57.39|0
1645154890000|2022-02-18 03:28:10|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1645154900000|2022-02-18 03:28:20|59.99|57.79|60.08|57.88|60.08|57.88|59.9|57.7|0
1645154910000|2022-02-18 03:28:30|60.22|58.02|60.22|58.02|60.26|58.06|60.17|57.97|0
1645154920000|2022-02-18 03:28:40|60.45|58.25|60.45|58.25|60.45|58.25|60.35|58.15|0
1645154930000|2022-02-18 03:28:50|60.44|58.24|60.44|58.24|60.44|58.24|60.35|58.15|0
1645154940000|2022-02-18 03:29:00|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1645154950000|2022-02-18 03:29:10|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1645154960000|2022-02-18 03:29:20|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1645154970000|2022-02-18 03:29:30|59.89|57.69|59.98|57.78|59.98|57.78|59.89|57.69|0
1645154990000|2022-02-18 03:29:50|60.03|57.83|60.16|57.96|60.16|57.96|60.03|57.83|0
1645155000000|2022-02-18 03:30:00|60.07|57.87|60.16|57.96|60.16|57.96|60.07|57.87|0
1645155010000|2022-02-18 03:30:10|60.07|57.87|59.98|57.78|60.07|57.87|59.98|57.78|0
1645155020000|2022-02-18 03:30:20|60.07|57.87|59.98|57.78|60.16|57.96|59.98|57.78|0
1645155030000|2022-02-18 03:30:30|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1645155040000|2022-02-18 03:30:40|59.98|57.78|60.07|57.87|60.07|57.87|59.98|57.78|0
1645155050000|2022-02-18 03:30:50|59.98|57.78|60.07|57.87|60.07|57.87|59.98|57.78|0
1645155060000|2022-02-18 03:31:00|60.16|57.96|59.98|57.78|60.16|57.96|59.98|57.78|0
1645155080000|2022-02-18 03:31:20|60.07|57.87|60.07|57.87|60.07|57.87|59.98|57.78|0
1645155090000|2022-02-18 03:31:30|59.98|57.78|60.16|57.96|60.16|57.96|59.98|57.78|0
1645155100000|2022-02-18 03:31:40|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1645155110000|2022-02-18 03:31:50|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1645155120000|2022-02-18 03:32:00|60.07|57.87|59.98|57.78|60.07|57.87|59.98|57.78|0
1645155130000|2022-02-18 03:32:10|59.89|57.69|59.89|57.69|59.89|57.69|59.89|57.69|0
1645155140000|2022-02-18 03:32:20|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1645155150000|2022-02-18 03:32:30|60.02|57.82|60.07|57.87|60.07|57.87|60.02|57.82|0
1645155160000|2022-02-18 03:32:40|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1645155180000|2022-02-18 03:33:00|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1645155190000|2022-02-18 03:33:10|60.16|57.96|60.07|57.87|60.16|57.96|60.07|57.87|0
1645155200000|2022-02-18 03:33:20|60.02|57.82|60.07|57.87|60.07|57.87|60.02|57.82|0
1645155220000|2022-02-18 03:33:40|59.98|57.78|59.8|57.6|59.98|57.78|59.8|57.6|0
1645155230000|2022-02-18 03:33:50|59.89|57.69|59.75|57.55|59.89|57.69|59.75|57.55|0
1645155240000|2022-02-18 03:34:00|59.89|57.69|59.8|57.6|59.89|57.69|59.8|57.6|0
1645155250000|2022-02-18 03:34:10|59.71|57.51|59.62|57.42|59.71|57.51|59.62|57.42|0
1645155260000|2022-02-18 03:34:20|59.57|57.37|59.62|57.42|59.62|57.42|59.57|57.37|0
1645155270000|2022-02-18 03:34:30|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1645155280000|2022-02-18 03:34:40|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1645155290000|2022-02-18 03:34:50|59.53|57.33|59.44|57.24|59.53|57.33|59.44|57.24|0
1645155300000|2022-02-18 03:35:00|59.39|57.19|59.48|57.28|59.48|57.28|59.39|57.19|0
1645155310000|2022-02-18 03:35:10|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1645155320000|2022-02-18 03:35:20|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1645155330000|2022-02-18 03:35:30|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1645155340000|2022-02-18 03:35:40|59.62|57.42|59.8|57.6|59.8|57.6|59.62|57.42|0
1645155350000|2022-02-18 03:35:50|59.75|57.55|59.8|57.6|59.8|57.6|59.75|57.55|0
1645155360000|2022-02-18 03:36:00|59.89|57.69|59.79|57.59|59.89|57.69|59.79|57.59|0
1645155370000|2022-02-18 03:36:10|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1645155380000|2022-02-18 03:36:20|59.79|57.59|59.79|57.59|59.79|57.59|59.75|57.55|0
1645155390000|2022-02-18 03:36:30|59.7|57.5|59.61|57.41|59.7|57.5|59.61|57.41|0
1645155400000|2022-02-18 03:36:40|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1645155410000|2022-02-18 03:36:50|59.34|57.14|59.34|57.14|59.34|57.14|59.25|57.05|0
1645155420000|2022-02-18 03:37:00|59.43|57.23|59.52|57.32|59.52|57.32|59.43|57.23|0
1645155430000|2022-02-18 03:37:10|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1645155440000|2022-02-18 03:37:20|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1645155450000|2022-02-18 03:37:30|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1645155460000|2022-02-18 03:37:40|59.34|57.14|59.48|57.28|59.48|57.28|59.34|57.14|0
1645155470000|2022-02-18 03:37:50|59.43|57.23|59.52|57.32|59.52|57.32|59.43|57.23|0
1645155500000|2022-02-18 03:38:20|59.61|57.41|59.7|57.5|59.7|57.5|59.61|57.41|0
1645155510000|2022-02-18 03:38:30|59.61|57.41|59.7|57.5|59.7|57.5|59.61|57.41|0
1645155520000|2022-02-18 03:38:40|59.88|57.68|59.7|57.5|59.88|57.68|59.7|57.5|0
1645155530000|2022-02-18 03:38:50|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1645155550000|2022-02-18 03:39:10|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1645155560000|2022-02-18 03:39:20|59.52|57.32|59.52|57.32|59.61|57.41|59.52|57.32|0
1645155570000|2022-02-18 03:39:30|59.47|57.27|59.34|57.14|59.47|57.27|59.34|57.14|0
1645155580000|2022-02-18 03:39:40|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1645155590000|2022-02-18 03:39:50|59.29|57.09|59.16|56.96|59.34|57.14|59.16|56.96|0
1645155600000|2022-02-18 03:40:00|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1645155610000|2022-02-18 03:40:10|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1645155620000|2022-02-18 03:40:20|59.25|57.05|59.07|56.87|59.25|57.05|59.07|56.87|0
1645155630000|2022-02-18 03:40:30|58.98|56.78|59.11|56.91|59.11|56.91|58.98|56.78|0
1645155640000|2022-02-18 03:40:40|59.16|56.96|59.07|56.87|59.16|56.96|59.07|56.87|0
1645155650000|2022-02-18 03:40:50|59.02|56.82|59.16|56.96|59.16|56.96|59.02|56.82|0
1645155660000|2022-02-18 03:41:00|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1645155670000|2022-02-18 03:41:10|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1645155690000|2022-02-18 03:41:30|59.2|57|59.29|57.09|59.29|57.09|59.2|57|0
1645155700000|2022-02-18 03:41:40|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1645155710000|2022-02-18 03:41:50|59.38|57.18|59.34|57.14|59.38|57.18|59.34|57.14|0
1645155730000|2022-02-18 03:42:10|59.38|57.18|59.34|57.14|59.43|57.23|59.34|57.14|0
1645155740000|2022-02-18 03:42:20|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1645155750000|2022-02-18 03:42:30|59.25|57.05|59.38|57.18|59.38|57.18|59.25|57.05|0
1645155760000|2022-02-18 03:42:40|59.43|57.23|59.61|57.41|59.61|57.41|59.43|57.23|0
1645155780000|2022-02-18 03:43:00|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1645155790000|2022-02-18 03:43:10|59.2|57|59.2|57|59.2|57|59.2|57|0
1645155800000|2022-02-18 03:43:20|59.16|56.96|59.25|57.05|59.25|57.05|59.16|56.96|0
1645155810000|2022-02-18 03:43:30|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1645155820000|2022-02-18 03:43:40|59.29|57.09|59.25|57.05|59.34|57.14|59.25|57.05|0
1645155830000|2022-02-18 03:43:50|59.47|57.27|59.61|57.41|59.61|57.41|59.47|57.27|0
1645155840000|2022-02-18 03:44:00|59.52|57.32|59.52|57.32|59.52|57.32|59.34|57.14|0
1645155850000|2022-02-18 03:44:10|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1645155860000|2022-02-18 03:44:20|59.34|57.14|59.34|57.14|59.34|57.14|59.16|56.96|0
1645155870000|2022-02-18 03:44:30|59.16|56.96|59.25|57.05|59.25|57.05|59.16|56.96|0
1645155880000|2022-02-18 03:44:40|59.34|57.14|59.38|57.18|59.38|57.18|59.25|57.05|0
1645155890000|2022-02-18 03:44:50|59.51|57.31|59.56|57.36|59.56|57.36|59.51|57.31|0
1645155900000|2022-02-18 03:45:00|59.6|57.4|59.51|57.31|59.6|57.4|59.51|57.31|0
1645155920000|2022-02-18 03:45:20|59.42|57.22|59.33|57.13|59.42|57.22|59.33|57.13|0
1645155930000|2022-02-18 03:45:30|59.42|57.22|59.24|57.04|59.42|57.22|59.24|57.04|0
1645155940000|2022-02-18 03:45:40|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1645155950000|2022-02-18 03:45:50|59.24|57.04|59.38|57.18|59.38|57.18|59.24|57.04|0
1645155960000|2022-02-18 03:46:00|59.42|57.22|59.38|57.18|59.42|57.22|59.38|57.18|0
1645155970000|2022-02-18 03:46:10|59.33|57.13|59.33|57.13|59.38|57.18|59.33|57.13|0
1645155980000|2022-02-18 03:46:20|59.24|57.04|59.51|57.31|59.51|57.31|59.24|57.04|0
1645155990000|2022-02-18 03:46:30|59.42|57.22|59.33|57.13|59.47|57.27|59.33|57.13|0
1645156000000|2022-02-18 03:46:40|59.51|57.31|59.56|57.36|59.6|57.4|59.51|57.31|0
1645156010000|2022-02-18 03:46:50|59.6|57.4|59.69|57.49|59.69|57.49|59.6|57.4|0
1645156020000|2022-02-18 03:47:00|59.6|57.4|59.69|57.49|59.69|57.49|59.6|57.4|0
1645156030000|2022-02-18 03:47:10|59.65|57.45|59.6|57.4|59.69|57.49|59.6|57.4|0
1645156040000|2022-02-18 03:47:20|59.69|57.49|59.78|57.58|59.78|57.58|59.69|57.49|0
1645156050000|2022-02-18 03:47:30|59.83|57.63|59.78|57.58|59.83|57.63|59.78|57.58|0
1645156060000|2022-02-18 03:47:40|59.87|57.67|59.69|57.49|59.87|57.67|59.69|57.49|0
1645156070000|2022-02-18 03:47:50|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1645156080000|2022-02-18 03:48:00|59.69|57.49|59.87|57.67|59.87|57.67|59.69|57.49|0
1645156120000|2022-02-18 03:48:40|59.96|57.76|60.05|57.85|60.05|57.85|59.96|57.76|0
1645156140000|2022-02-18 03:49:00|60|57.8|60.69|58.49|60.69|58.49|59.96|57.76|0
1645156150000|2022-02-18 03:49:10|60.55|58.35|60.41|58.21|60.6|58.4|60.41|58.21|0
1645156160000|2022-02-18 03:49:20|60.46|58.26|60.32|58.12|60.51|58.31|60.32|58.12|0
1645156170000|2022-02-18 03:49:30|60.41|58.21|60.5|58.3|60.5|58.3|60.41|58.21|0
1645156180000|2022-02-18 03:49:40|60.87|58.67|60.87|58.67|60.87|58.67|60.87|58.67|0
1645156190000|2022-02-18 03:49:50|60.82|58.62|60.73|58.53|60.82|58.62|60.73|58.53|0
1645156200000|2022-02-18 03:50:00|60.69|58.49|60.73|58.53|60.78|58.58|60.69|58.49|0
1645156210000|2022-02-18 03:50:10|60.78|58.58|60.73|58.53|60.78|58.58|60.73|58.53|0
1645156220000|2022-02-18 03:50:20|60.69|58.49|60.78|58.58|60.78|58.58|60.69|58.49|0
1645156230000|2022-02-18 03:50:30|60.59|58.39|60.69|58.49|60.69|58.49|60.59|58.39|0
1645156240000|2022-02-18 03:50:40|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1645156250000|2022-02-18 03:50:50|60.69|58.49|60.5|58.3|60.69|58.49|60.5|58.3|0
1645156260000|2022-02-18 03:51:00|60.32|58.12|60.32|58.12|60.32|58.12|60.23|58.03|0
1645156270000|2022-02-18 03:51:10|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1645156280000|2022-02-18 03:51:20|60.27|58.07|60.14|57.94|60.27|58.07|60.14|57.94|0
1645156290000|2022-02-18 03:51:30|60.09|57.89|59.96|57.76|60.09|57.89|59.96|57.76|0
1645156300000|2022-02-18 03:51:40|60.05|57.85|59.96|57.76|60.05|57.85|59.96|57.76|0
1645156310000|2022-02-18 03:51:50|60.05|57.85|60|57.8|60.05|57.85|60|57.8|0
1645156320000|2022-02-18 03:52:00|59.96|57.76|59.91|57.71|60|57.8|59.91|57.71|0
1645156330000|2022-02-18 03:52:10|59.96|57.76|59.87|57.67|59.96|57.76|59.87|57.67|0
1645156360000|2022-02-18 03:52:40|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1645156370000|2022-02-18 03:52:50|59.78|57.58|59.87|57.67|59.87|57.67|59.78|57.58|0
1645156390000|2022-02-18 03:53:10|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1645156400000|2022-02-18 03:53:20|60|57.8|59.96|57.76|60.05|57.85|59.96|57.76|0
1645156410000|2022-02-18 03:53:30|59.87|57.67|59.96|57.76|59.96|57.76|59.87|57.67|0
1645156430000|2022-02-18 03:53:50|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1645156440000|2022-02-18 03:54:00|60.14|57.94|60.05|57.85|60.14|57.94|60.05|57.85|0
1645156460000|2022-02-18 03:54:20|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1645156470000|2022-02-18 03:54:30|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1645156480000|2022-02-18 03:54:40|59.91|57.71|60.05|57.85|60.05|57.85|59.91|57.71|0
1645156490000|2022-02-18 03:54:50|60.04|57.84|60.04|57.84|60.04|57.84|60.04|57.84|0
1645156500000|2022-02-18 03:55:00|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1645156510000|2022-02-18 03:55:10|60.04|57.84|60.04|57.84|60.04|57.84|60.04|57.84|0
1645156520000|2022-02-18 03:55:20|59.95|57.75|60|57.8|60|57.8|59.95|57.75|0
1645156530000|2022-02-18 03:55:30|60.04|57.84|60|57.8|60.04|57.84|60|57.8|0
1645156540000|2022-02-18 03:55:40|59.95|57.75|59.95|57.75|59.95|57.75|59.86|57.66|0
1645156550000|2022-02-18 03:55:50|59.91|57.71|59.86|57.66|59.95|57.75|59.86|57.66|0
1645156560000|2022-02-18 03:56:00|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1645156570000|2022-02-18 03:56:10|59.77|57.57|59.86|57.66|59.86|57.66|59.77|57.57|0
1645156580000|2022-02-18 03:56:20|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1645156590000|2022-02-18 03:56:30|59.77|57.57|59.86|57.66|59.86|57.66|59.77|57.57|0
1645156600000|2022-02-18 03:56:40|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1645156610000|2022-02-18 03:56:50|59.91|57.71|59.86|57.66|59.91|57.71|59.86|57.66|0
1645156620000|2022-02-18 03:57:00|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1645156630000|2022-02-18 03:57:10|59.68|57.48|59.59|57.39|59.77|57.57|59.59|57.39|0
1645156640000|2022-02-18 03:57:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1645156660000|2022-02-18 03:57:40|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1645156670000|2022-02-18 03:57:50|59.36|57.16|59.41|57.21|59.41|57.21|59.36|57.16|0
1645156690000|2022-02-18 03:58:10|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1645156700000|2022-02-18 03:58:20|59.63|57.43|59.68|57.48|59.68|57.48|59.63|57.43|0
1645156710000|2022-02-18 03:58:30|59.63|57.43|59.68|57.48|59.68|57.48|59.63|57.43|0
1645156720000|2022-02-18 03:58:40|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1645156770000|2022-02-18 03:59:30|59.59|57.39|59.59|57.39|59.68|57.48|59.59|57.39|0
1645156780000|2022-02-18 03:59:40|59.5|57.3|59.59|57.39|59.59|57.39|59.5|57.3|0
1645156800000|2022-02-18 04:00:00|59.5|57.3|59.77|57.57|59.77|57.57|59.5|57.3|0
1645156810000|2022-02-18 04:00:10|59.86|57.66|59.68|57.48|59.86|57.66|59.68|57.48|0
1645156820000|2022-02-18 04:00:20|59.72|57.52|59.81|57.61|59.81|57.61|59.72|57.52|0
1645156830000|2022-02-18 04:00:30|59.86|57.66|59.9|57.7|59.9|57.7|59.86|57.66|0
1645156840000|2022-02-18 04:00:40|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1645156850000|2022-02-18 04:00:50|59.9|57.7|60.04|57.84|60.04|57.84|59.86|57.66|0
1645156860000|2022-02-18 04:01:00|60.13|57.93|60.22|58.02|60.22|58.02|60.13|57.93|0
1645156870000|2022-02-18 04:01:10|60.13|57.93|60.17|57.97|60.17|57.97|60.04|57.84|0
1645156880000|2022-02-18 04:01:20|60.13|57.93|60.4|58.2|60.4|58.2|60.13|57.93|0
1645156890000|2022-02-18 04:01:30|60.31|58.11|60.49|58.29|60.49|58.29|60.31|58.11|0
1645156900000|2022-02-18 04:01:40|60.53|58.33|60.58|58.38|60.58|58.38|60.53|58.33|0
1645156910000|2022-02-18 04:01:50|60.49|58.29|60.49|58.29|60.49|58.29|60.49|58.29|0
1645156920000|2022-02-18 04:02:00|60.63|58.43|60.67|58.47|60.67|58.47|60.63|58.43|0
1645156930000|2022-02-18 04:02:10|60.58|58.38|60.58|58.38|60.63|58.43|60.58|58.38|0
1645156940000|2022-02-18 04:02:20|60.63|58.43|60.67|58.47|60.67|58.47|60.63|58.43|0
1645156950000|2022-02-18 04:02:30|60.72|58.52|60.76|58.56|60.76|58.56|60.72|58.52|0
1645156960000|2022-02-18 04:02:40|60.85|58.65|60.99|58.79|60.99|58.79|60.85|58.65|0
1645156970000|2022-02-18 04:02:50|60.95|58.75|60.72|58.52|60.95|58.75|60.67|58.47|0
1645156980000|2022-02-18 04:03:00|60.67|58.47|60.76|58.56|60.76|58.56|60.67|58.47|0
1645156990000|2022-02-18 04:03:10|60.85|58.65|60.85|58.65|60.85|58.65|60.85|58.65|0
1645157000000|2022-02-18 04:03:20|60.9|58.7|60.76|58.56|60.9|58.7|60.76|58.56|0
1645157010000|2022-02-18 04:03:30|60.9|58.7|60.81|58.61|60.9|58.7|60.76|58.56|0
1645157020000|2022-02-18 04:03:40|60.76|58.56|60.76|58.56|60.76|58.56|60.71|58.51|0
1645157030000|2022-02-18 04:03:50|60.71|58.51|60.85|58.65|60.85|58.65|60.67|58.47|0
1645157040000|2022-02-18 04:04:00|60.71|58.51|60.67|58.47|60.71|58.51|60.67|58.47|0
1645157050000|2022-02-18 04:04:10|60.76|58.56|60.71|58.51|60.76|58.56|60.71|58.51|0
1645157060000|2022-02-18 04:04:20|60.76|58.56|60.58|58.38|60.76|58.56|60.58|58.38|0
1645157070000|2022-02-18 04:04:30|60.49|58.29|60.67|58.47|60.67|58.47|60.49|58.29|0
1645157090000|2022-02-18 04:04:50|60.62|58.42|60.58|58.38|60.62|58.42|60.58|58.38|0
1645157110000|2022-02-18 04:05:10|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1645157150000|2022-02-18 04:05:50|60.58|58.38|60.4|58.2|60.58|58.38|60.4|58.2|0
1645157160000|2022-02-18 04:06:00|60.49|58.29|60.49|58.29|60.49|58.29|60.49|58.29|0
1645157170000|2022-02-18 04:06:10|60.53|58.33|60.53|58.33|60.53|58.33|60.49|58.29|0
1645157180000|2022-02-18 04:06:20|60.58|58.38|60.39|58.19|60.58|58.38|60.39|58.19|0
1645157190000|2022-02-18 04:06:30|60.49|58.29|60.44|58.24|60.49|58.29|60.44|58.24|0
1645157200000|2022-02-18 04:06:40|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1645157210000|2022-02-18 04:06:50|60.44|58.24|60.49|58.29|60.49|58.29|60.44|58.24|0
1645157220000|2022-02-18 04:07:00|60.58|58.38|60.49|58.29|60.58|58.38|60.49|58.29|0
1645157230000|2022-02-18 04:07:10|60.48|58.28|60.39|58.19|60.48|58.28|60.39|58.19|0
1645157290000|2022-02-18 04:08:10|60.48|58.28|60.71|58.51|60.71|58.51|60.48|58.28|0
1645157300000|2022-02-18 04:08:20|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1645157330000|2022-02-18 04:08:50|60.71|58.51|60.76|58.56|60.76|58.56|60.67|58.47|0
1645157340000|2022-02-18 04:09:00|60.8|58.6|60.76|58.56|60.8|58.6|60.76|58.56|0
1645157350000|2022-02-18 04:09:10|60.85|58.65|60.85|58.65|60.85|58.65|60.85|58.65|0
1645157360000|2022-02-18 04:09:20|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1645157370000|2022-02-18 04:09:30|60.89|58.69|60.85|58.65|60.89|58.69|60.85|58.65|0
1645157400000|2022-02-18 04:10:00|60.89|58.69|60.94|58.74|60.94|58.74|60.89|58.69|0
1645157410000|2022-02-18 04:10:10|61.03|58.83|60.94|58.74|61.03|58.83|60.94|58.74|0
1645157430000|2022-02-18 04:10:30|60.98|58.78|60.89|58.69|60.98|58.78|60.89|58.69|0
1645157440000|2022-02-18 04:10:40|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1645157450000|2022-02-18 04:10:50|60.85|58.65|60.89|58.69|60.89|58.69|60.85|58.65|0
1645157460000|2022-02-18 04:11:00|60.85|58.65|60.85|58.65|60.85|58.65|60.85|58.65|0
1645157480000|2022-02-18 04:11:20|60.84|58.64|60.84|58.64|60.84|58.64|60.84|58.64|0
1645157500000|2022-02-18 04:11:40|60.89|58.69|60.89|58.69|60.89|58.69|60.84|58.64|0
1645157510000|2022-02-18 04:11:50|60.84|58.64|60.75|58.55|60.84|58.64|60.75|58.55|0
1645157530000|2022-02-18 04:12:10|60.66|58.46|60.57|58.37|60.66|58.46|60.57|58.37|0
1645157540000|2022-02-18 04:12:20|60.66|58.46|60.48|58.28|60.66|58.46|60.48|58.28|0
1645157550000|2022-02-18 04:12:30|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1645157560000|2022-02-18 04:12:40|60.48|58.28|60.48|58.28|60.48|58.28|60.43|58.23|0
1645157570000|2022-02-18 04:12:50|60.39|58.19|60.3|58.1|60.39|58.19|60.3|58.1|0
1645157580000|2022-02-18 04:13:00|60.39|58.19|60.52|58.32|60.52|58.32|60.39|58.19|0
1645157590000|2022-02-18 04:13:10|60.48|58.28|60.57|58.37|60.57|58.37|60.39|58.19|0
1645157600000|2022-02-18 04:13:20|60.66|58.46|60.61|58.41|60.66|58.46|60.61|58.41|0
1645157610000|2022-02-18 04:13:30|60.66|58.46|60.57|58.37|60.66|58.46|60.57|58.37|0
1645157630000|2022-02-18 04:13:50|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1645157640000|2022-02-18 04:14:00|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1645157650000|2022-02-18 04:14:10|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1645157660000|2022-02-18 04:14:20|60.39|58.19|60.48|58.28|60.48|58.28|60.39|58.19|0
1645157670000|2022-02-18 04:14:30|60.57|58.37|60.48|58.28|60.57|58.37|60.48|58.28|0
1645157680000|2022-02-18 04:14:40|60.57|58.37|60.57|58.37|60.57|58.37|60.57|58.37|0
1645157690000|2022-02-18 04:14:50|60.66|58.46|60.66|58.46|60.66|58.46|60.66|58.46|0
1645157710000|2022-02-18 04:15:10|60.61|58.41|60.57|58.37|60.61|58.41|60.57|58.37|0
1645157720000|2022-02-18 04:15:20|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1645157740000|2022-02-18 04:15:40|60.38|58.18|60.34|58.14|60.38|58.18|60.34|58.14|0
1645157750000|2022-02-18 04:15:50|60.29|58.09|60.2|58|60.29|58.09|60.2|58|0
1645157780000|2022-02-18 04:16:20|60.25|58.05|60.15|57.95|60.25|58.05|60.15|57.95|0
1645157790000|2022-02-18 04:16:30|60.2|58|60.2|58|60.2|58|60.15|57.95|0
1645157800000|2022-02-18 04:16:40|60.11|57.91|60.2|58|60.2|58|60.11|57.91|0
1645157810000|2022-02-18 04:16:50|60.11|57.91|60.2|58|60.2|58|60.11|57.91|0
1645157820000|2022-02-18 04:17:00|60.11|57.91|60.02|57.82|60.11|57.91|60.02|57.82|0
1645157840000|2022-02-18 04:17:20|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1645157850000|2022-02-18 04:17:30|60.15|57.95|60.2|58|60.2|58|60.15|57.95|0
1645157870000|2022-02-18 04:17:50|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1645157880000|2022-02-18 04:18:00|60.2|58|60.11|57.91|60.2|58|60.11|57.91|0
1645157940000|2022-02-18 04:19:00|60.2|58|60.2|58|60.29|58.09|60.2|58|0
1645157950000|2022-02-18 04:19:10|60.24|58.04|60.2|58|60.24|58.04|60.2|58|0
1645157980000|2022-02-18 04:19:40|60.29|58.09|60.24|58.04|60.29|58.09|60.24|58.04|0
1645157990000|2022-02-18 04:19:50|60.2|58|60.29|58.09|60.29|58.09|60.2|58|0
1645158010000|2022-02-18 04:20:10|60.38|58.18|60.29|58.09|60.38|58.18|60.29|58.09|0
1645158020000|2022-02-18 04:20:20|60.24|58.04|60.2|58|60.24|58.04|60.2|58|0
1645158030000|2022-02-18 04:20:30|60.29|58.09|60.24|58.04|60.29|58.09|60.2|58|0
1645158040000|2022-02-18 04:20:40|60.2|58|60.2|58|60.2|58|60.2|58|0
1645158050000|2022-02-18 04:20:50|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1645158060000|2022-02-18 04:21:00|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1645158080000|2022-02-18 04:21:20|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1645158090000|2022-02-18 04:21:30|60.2|58|60.2|58|60.2|58|60.2|58|0
1645158100000|2022-02-18 04:21:40|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1645158110000|2022-02-18 04:21:50|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1645158120000|2022-02-18 04:22:00|60.38|58.18|60.38|58.18|60.38|58.18|60.38|58.18|0
1645158150000|2022-02-18 04:22:30|60.42|58.22|60.38|58.18|60.42|58.22|60.38|58.18|0
1645158160000|2022-02-18 04:22:40|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1645158170000|2022-02-18 04:22:50|60.38|58.18|60.38|58.18|60.38|58.18|60.38|58.18|0
1645158180000|2022-02-18 04:23:00|60.42|58.22|60.42|58.22|60.42|58.22|60.38|58.18|0
1645158190000|2022-02-18 04:23:10|60.38|58.18|60.38|58.18|60.38|58.18|60.38|58.18|0
1645158200000|2022-02-18 04:23:20|60.47|58.27|60.38|58.18|60.47|58.27|60.38|58.18|0
1645158240000|2022-02-18 04:24:00|60.47|58.27|60.56|58.36|60.56|58.36|60.47|58.27|0
1645158250000|2022-02-18 04:24:10|60.65|58.45|60.65|58.45|60.65|58.45|60.65|58.45|0
1645158260000|2022-02-18 04:24:20|60.56|58.36|60.65|58.45|60.65|58.45|60.47|58.27|0
1645158270000|2022-02-18 04:24:30|60.74|58.54|60.74|58.54|60.74|58.54|60.74|58.54|0
1645158280000|2022-02-18 04:24:40|60.83|58.63|60.83|58.63|60.83|58.63|60.83|58.63|0
1645158290000|2022-02-18 04:24:50|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1645158300000|2022-02-18 04:25:00|61.1|58.9|61.1|58.9|61.2|59|61.1|58.9|0
1645158310000|2022-02-18 04:25:10|61.15|58.95|61.29|59.09|61.29|59.09|61.15|58.95|0
1645158320000|2022-02-18 04:25:20|61.38|59.18|61.38|59.18|61.47|59.27|61.38|59.18|0
1645158330000|2022-02-18 04:25:30|61.47|59.27|61.56|59.36|61.56|59.36|61.47|59.27|0
1645158350000|2022-02-18 04:25:50|61.65|59.45|61.84|59.64|61.84|59.64|61.65|59.45|0
1645158360000|2022-02-18 04:26:00|61.93|59.73|61.93|59.73|62.02|59.82|61.93|59.73|0
1645158370000|2022-02-18 04:26:10|61.65|59.45|61.56|59.36|61.65|59.45|61.56|59.36|0
1645158380000|2022-02-18 04:26:20|61.65|59.45|61.75|59.55|61.75|59.55|61.65|59.45|0
1645158390000|2022-02-18 04:26:30|61.84|59.64|61.75|59.55|61.84|59.64|61.75|59.55|0
1645158400000|2022-02-18 04:26:40|61.84|59.64|61.75|59.55|61.84|59.64|61.75|59.55|0
1645158410000|2022-02-18 04:26:50|61.84|59.64|61.93|59.73|61.93|59.73|61.84|59.64|0
1645158420000|2022-02-18 04:27:00|62.02|59.82|62.02|59.82|62.02|59.82|62.02|59.82|0
1645158430000|2022-02-18 04:27:10|62.12|59.92|62.12|59.92|62.12|59.92|62.12|59.92|0
1645158440000|2022-02-18 04:27:20|62.21|60.01|61.93|59.73|62.21|60.01|61.93|59.73|0
1645158450000|2022-02-18 04:27:30|61.84|59.64|61.75|59.55|61.84|59.64|61.75|59.55|0
1645158460000|2022-02-18 04:27:40|61.84|59.64|61.75|59.55|61.84|59.64|61.75|59.55|0
1645158470000|2022-02-18 04:27:50|61.47|59.27|61.65|59.45|61.65|59.45|61.47|59.27|0
1645158480000|2022-02-18 04:28:00|61.56|59.36|61.56|59.36|61.56|59.36|61.56|59.36|0
1645158500000|2022-02-18 04:28:20|61.6|59.4|61.65|59.45|61.65|59.45|61.6|59.4|0
1645158510000|2022-02-18 04:28:30|61.74|59.54|61.74|59.54|61.74|59.54|61.74|59.54|0
1645158520000|2022-02-18 04:28:40|61.65|59.45|61.65|59.45|61.65|59.45|61.65|59.45|0
1645158540000|2022-02-18 04:29:00|61.56|59.36|61.47|59.27|61.56|59.36|61.47|59.27|0
1645158550000|2022-02-18 04:29:10|61.42|59.22|61.47|59.27|61.47|59.27|61.42|59.22|0
1645158560000|2022-02-18 04:29:20|61.42|59.22|61.37|59.17|61.42|59.22|61.37|59.17|0
1645158570000|2022-02-18 04:29:30|61.23|59.03|61.28|59.08|61.28|59.08|61.23|59.03|0
1645158580000|2022-02-18 04:29:40|61.19|58.99|61.19|58.99|61.19|58.99|61.19|58.99|0
1645158590000|2022-02-18 04:29:50|61.1|58.9|61.23|59.03|61.23|59.03|61.1|58.9|0
1645158600000|2022-02-18 04:30:00|61.19|58.99|61.19|58.99|61.19|58.99|61.19|58.99|0
1645158610000|2022-02-18 04:30:10|60.82|58.62|60.73|58.53|60.82|58.62|60.73|58.53|0
1645158620000|2022-02-18 04:30:20|60.82|58.62|60.73|58.53|60.82|58.62|60.73|58.53|0
1645158640000|2022-02-18 04:30:40|60.82|58.62|60.82|58.62|60.91|58.71|60.82|58.62|0
1645158650000|2022-02-18 04:30:50|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1645158660000|2022-02-18 04:31:00|60.82|58.62|60.82|58.62|60.82|58.62|60.73|58.53|0
1645158670000|2022-02-18 04:31:10|60.73|58.53|60.91|58.71|60.91|58.71|60.73|58.53|0
1645158690000|2022-02-18 04:31:30|61.01|58.81|60.91|58.71|61.01|58.81|60.91|58.71|0
1645158700000|2022-02-18 04:31:40|61.01|58.81|60.91|58.71|61.01|58.81|60.91|58.71|0
1645158710000|2022-02-18 04:31:50|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1645158720000|2022-02-18 04:32:00|60.73|58.53|60.82|58.62|60.82|58.62|60.64|58.44|0
1645158730000|2022-02-18 04:32:10|60.77|58.57|60.91|58.71|60.91|58.71|60.77|58.57|0
1645158740000|2022-02-18 04:32:20|60.87|58.67|60.82|58.62|60.87|58.67|60.82|58.62|0
1645158750000|2022-02-18 04:32:30|60.77|58.57|60.82|58.62|60.82|58.62|60.77|58.57|0
1645158760000|2022-02-18 04:32:40|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1645158770000|2022-02-18 04:32:50|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1645158780000|2022-02-18 04:33:00|60.68|58.48|60.64|58.44|60.68|58.48|60.64|58.44|0
1645158800000|2022-02-18 04:33:20|60.73|58.53|60.82|58.62|60.82|58.62|60.73|58.53|0
1645158810000|2022-02-18 04:33:30|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1645158830000|2022-02-18 04:33:50|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1645158860000|2022-02-18 04:34:20|60.73|58.53|60.82|58.62|60.82|58.62|60.64|58.44|0
1645158870000|2022-02-18 04:34:30|60.73|58.53|60.86|58.66|60.86|58.66|60.73|58.53|0
1645158880000|2022-02-18 04:34:40|60.73|58.53|60.86|58.66|60.86|58.66|60.73|58.53|0
1645158890000|2022-02-18 04:34:50|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1645158910000|2022-02-18 04:35:10|60.91|58.71|61|58.8|61|58.8|60.91|58.71|0
1645158920000|2022-02-18 04:35:20|61.09|58.89|61|58.8|61.09|58.89|61|58.8|0
1645158930000|2022-02-18 04:35:30|60.91|58.71|61|58.8|61.09|58.89|60.91|58.71|0
1645158950000|2022-02-18 04:35:50|60.91|58.71|60.91|58.71|60.91|58.71|60.91|58.71|0
1645158970000|2022-02-18 04:36:10|60.45|58.25|60.35|58.15|60.45|58.25|60.35|58.15|0
1645158980000|2022-02-18 04:36:20|60.45|58.25|60.35|58.15|60.45|58.25|60.35|58.15|0
1645158990000|2022-02-18 04:36:30|61.6|59.4|61.42|59.22|61.6|59.4|61.42|59.22|0
1645159000000|2022-02-18 04:36:40|60.26|58.06|59.2|57|60.35|58.15|59.15|56.95|0
1645159010000|2022-02-18 04:36:50|59.29|57.09|59.75|57.55|59.75|57.55|59.29|57.09|0
1645159020000|2022-02-18 04:37:00|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1645159030000|2022-02-18 04:37:10|58.51|56.31|59.43|57.23|59.43|57.23|58.51|56.31|0
1645159060000|2022-02-18 04:37:40|59.38|57.18|59.25|57.05|59.38|57.18|59.25|57.05|0
1645159070000|2022-02-18 04:37:50|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1645159080000|2022-02-18 04:38:00|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1645159090000|2022-02-18 04:38:10|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1645159100000|2022-02-18 04:38:20|59.2|57|59.25|57.05|59.25|57.05|59.2|57|0
1645159120000|2022-02-18 04:38:40|59.29|57.09|59.34|57.14|59.34|57.14|59.29|57.09|0
1645159130000|2022-02-18 04:38:50|59.38|57.18|59.38|57.18|59.43|57.23|59.38|57.18|0
1645159140000|2022-02-18 04:39:00|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1645159150000|2022-02-18 04:39:10|59.25|57.05|59.2|57|59.25|57.05|59.2|57|0
1645159160000|2022-02-18 04:39:20|59.16|56.96|59.11|56.91|59.16|56.96|59.11|56.91|0
1645159170000|2022-02-18 04:39:30|59.16|56.96|59.06|56.86|59.16|56.96|59.06|56.86|0
1645159180000|2022-02-18 04:39:40|59.11|56.91|59.06|56.86|59.11|56.91|59.06|56.86|0
1645159190000|2022-02-18 04:39:50|59.11|56.91|59.06|56.86|59.11|56.91|59.06|56.86|0
1645159200000|2022-02-18 04:40:00|59.15|56.95|59.2|57|59.29|57.09|59.15|56.95|0
1645159210000|2022-02-18 04:40:10|59.25|57.05|59.2|57|59.25|57.05|59.15|56.95|0
1645159220000|2022-02-18 04:40:20|59.15|56.95|59.11|56.91|59.15|56.95|59.11|56.91|0
1645159230000|2022-02-18 04:40:30|59.06|56.86|58.97|56.77|59.06|56.86|58.97|56.77|0
1645159240000|2022-02-18 04:40:40|58.88|56.68|58.97|56.77|58.97|56.77|58.88|56.68|0
1645159250000|2022-02-18 04:40:50|59.02|56.82|58.97|56.77|59.02|56.82|58.97|56.77|0
1645159260000|2022-02-18 04:41:00|59.02|56.82|59.06|56.86|59.06|56.86|59.02|56.82|0
1645159270000|2022-02-18 04:41:10|59.11|56.91|59.06|56.86|59.11|56.91|58.97|56.77|0
1645159280000|2022-02-18 04:41:20|59.11|56.91|59.15|56.95|59.15|56.95|59.06|56.86|0
1645159290000|2022-02-18 04:41:30|59.06|56.86|59.15|56.95|59.15|56.95|59.06|56.86|0
1645159300000|2022-02-18 04:41:40|59.11|56.91|59.06|56.86|59.11|56.91|59.06|56.86|0
1645159310000|2022-02-18 04:41:50|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1645159320000|2022-02-18 04:42:00|59.06|56.86|59.15|56.95|59.15|56.95|59.06|56.86|0
1645159330000|2022-02-18 04:42:10|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1645159340000|2022-02-18 04:42:20|59.2|57|59.15|56.95|59.24|57.04|59.15|56.95|0
1645159350000|2022-02-18 04:42:30|59.2|57|59.15|56.95|59.2|57|59.15|56.95|0
1645159360000|2022-02-18 04:42:40|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1645159380000|2022-02-18 04:43:00|59.06|56.86|59.15|56.95|59.15|56.95|59.06|56.86|0
1645159400000|2022-02-18 04:43:20|59.19|56.99|58.97|56.77|59.19|56.99|58.97|56.77|0
1645159410000|2022-02-18 04:43:30|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1645159420000|2022-02-18 04:43:40|59.15|56.95|59.06|56.86|59.15|56.95|59.06|56.86|0
1645159430000|2022-02-18 04:43:50|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1645159440000|2022-02-18 04:44:00|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1645159450000|2022-02-18 04:44:10|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1645159460000|2022-02-18 04:44:20|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1645159470000|2022-02-18 04:44:30|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1645159480000|2022-02-18 04:44:40|59.19|56.99|59.19|56.99|59.24|57.04|59.19|56.99|0
1645159490000|2022-02-18 04:44:50|59.24|57.04|59.15|56.95|59.24|57.04|59.15|56.95|0
1645159510000|2022-02-18 04:45:10|59.06|56.86|59.15|56.95|59.15|56.95|59.06|56.86|0
1645159530000|2022-02-18 04:45:30|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1645159540000|2022-02-18 04:45:40|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1645159550000|2022-02-18 04:45:50|59.1|56.9|59.15|56.95|59.15|56.95|59.1|56.9|0
1645159560000|2022-02-18 04:46:00|59.1|56.9|59.15|56.95|59.15|56.95|59.1|56.9|0
1645159580000|2022-02-18 04:46:20|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1645159600000|2022-02-18 04:46:40|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1645159610000|2022-02-18 04:46:50|58.97|56.77|58.88|56.68|58.97|56.77|58.88|56.68|0
1645159620000|2022-02-18 04:47:00|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1645159640000|2022-02-18 04:47:20|58.92|56.72|58.88|56.68|58.92|56.72|58.88|56.68|0
1645159650000|2022-02-18 04:47:30|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1645159660000|2022-02-18 04:47:40|58.79|56.59|58.69|56.49|58.79|56.59|58.69|56.49|0
1645159680000|2022-02-18 04:48:00|58.6|56.4|58.87|56.67|58.87|56.67|58.6|56.4|0
1645159710000|2022-02-18 04:48:30|58.92|56.72|58.87|56.67|58.92|56.72|58.87|56.67|0
1645159740000|2022-02-18 04:49:00|58.96|56.76|58.87|56.67|58.96|56.76|58.87|56.67|0
1645159750000|2022-02-18 04:49:10|58.96|56.76|58.78|56.58|58.96|56.76|58.78|56.58|0
1645159760000|2022-02-18 04:49:20|58.87|56.67|58.78|56.58|58.87|56.67|58.78|56.58|0
1645159770000|2022-02-18 04:49:30|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1645159780000|2022-02-18 04:49:40|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1645159790000|2022-02-18 04:49:50|58.87|56.67|58.87|56.67|58.96|56.76|58.87|56.67|0
1645159800000|2022-02-18 04:50:00|58.78|56.58|58.87|56.67|58.87|56.67|58.78|56.58|0
1645159820000|2022-02-18 04:50:20|58.83|56.63|58.78|56.58|58.96|56.76|58.78|56.58|0
1645159830000|2022-02-18 04:50:30|58.87|56.67|58.92|56.72|58.92|56.72|58.87|56.67|0
1645159840000|2022-02-18 04:50:40|58.96|56.76|58.96|56.76|59.05|56.85|58.96|56.76|0
1645159850000|2022-02-18 04:50:50|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1645159860000|2022-02-18 04:51:00|58.96|56.76|59.05|56.85|59.05|56.85|58.96|56.76|0
1645159870000|2022-02-18 04:51:10|58.96|56.76|58.87|56.67|58.96|56.76|58.87|56.67|0
1645159880000|2022-02-18 04:51:20|58.91|56.71|58.87|56.67|58.96|56.76|58.87|56.67|0
1645159890000|2022-02-18 04:51:30|58.96|56.76|58.91|56.71|58.96|56.76|58.91|56.71|0
1645159900000|2022-02-18 04:51:40|58.87|56.67|58.78|56.58|58.91|56.71|58.78|56.58|0
1645159910000|2022-02-18 04:51:50|58.87|56.67|58.96|56.76|58.96|56.76|58.82|56.62|0
1645159920000|2022-02-18 04:52:00|59|56.8|59.05|56.85|59.05|56.85|59|56.8|0
1645159930000|2022-02-18 04:52:10|58.96|56.76|59|56.8|59|56.8|58.96|56.76|0
1645159940000|2022-02-18 04:52:20|59.05|56.85|58.96|56.76|59.05|56.85|58.96|56.76|0
1645159970000|2022-02-18 04:52:50|58.78|56.58|58.87|56.67|58.87|56.67|58.78|56.58|0
1645159990000|2022-02-18 04:53:10|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1645160000000|2022-02-18 04:53:20|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1645160010000|2022-02-18 04:53:30|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1645160020000|2022-02-18 04:53:40|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1645160030000|2022-02-18 04:53:50|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1645160040000|2022-02-18 04:54:00|58.96|56.76|58.91|56.71|58.96|56.76|58.91|56.71|0
1645160050000|2022-02-18 04:54:10|58.96|56.76|58.91|56.71|58.96|56.76|58.91|56.71|0
1645160060000|2022-02-18 04:54:20|58.96|56.76|58.91|56.71|58.96|56.76|58.91|56.71|0
1645160070000|2022-02-18 04:54:30|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1645160100000|2022-02-18 04:55:00|58.73|56.53|58.87|56.67|58.87|56.67|58.73|56.53|0
1645160110000|2022-02-18 04:55:10|58.82|56.62|58.78|56.58|58.82|56.62|58.78|56.58|0
1645160120000|2022-02-18 04:55:20|58.69|56.49|58.78|56.58|58.78|56.58|58.69|56.49|0
1645160130000|2022-02-18 04:55:30|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1645160140000|2022-02-18 04:55:40|58.69|56.49|58.73|56.53|58.73|56.53|58.69|56.49|0
1645160150000|2022-02-18 04:55:50|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1645160170000|2022-02-18 04:56:10|58.6|56.4|58.46|56.26|58.6|56.4|58.42|56.22|0
1645160180000|2022-02-18 04:56:20|58.51|56.31|58.6|56.4|58.6|56.4|58.51|56.31|0
1645160190000|2022-02-18 04:56:30|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1645160210000|2022-02-18 04:56:50|58.6|56.4|58.51|56.31|58.6|56.4|58.51|56.31|0
1645160220000|2022-02-18 04:57:00|58.5|56.3|58.5|56.3|58.59|56.39|58.5|56.3|0
1645160230000|2022-02-18 04:57:10|58.55|56.35|58.5|56.3|58.55|56.35|58.5|56.3|0
1645160260000|2022-02-18 04:57:40|58.59|56.39|58.59|56.39|58.59|56.39|58.55|56.35|0
1645160280000|2022-02-18 04:58:00|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1645160310000|2022-02-18 04:58:30|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1645160330000|2022-02-18 04:58:50|58.14|55.94|58.23|56.03|58.23|56.03|58.14|55.94|0
1645160340000|2022-02-18 04:59:00|58.14|55.94|58.32|56.12|58.32|56.12|58.14|55.94|0
1645160350000|2022-02-18 04:59:10|58.23|56.03|58.5|56.3|58.5|56.3|58.23|56.03|0
1645160370000|2022-02-18 04:59:30|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1645160390000|2022-02-18 04:59:50|58.37|56.17|58.32|56.12|58.37|56.17|58.32|56.12|0
1645160400000|2022-02-18 05:00:00|58.23|56.03|58.14|55.94|58.23|56.03|58.14|55.94|0
1645160410000|2022-02-18 05:00:10|58.23|56.03|58.32|56.12|58.32|56.12|58.23|56.03|0
1645160420000|2022-02-18 05:00:20|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1645160430000|2022-02-18 05:00:30|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1645160440000|2022-02-18 05:00:40|58.41|56.21|58.5|56.3|58.5|56.3|58.41|56.21|0
1645160450000|2022-02-18 05:00:50|58.54|56.34|58.5|56.3|58.54|56.34|58.5|56.3|0
1645160460000|2022-02-18 05:01:00|58.45|56.25|58.5|56.3|58.5|56.3|58.45|56.25|0
1645160470000|2022-02-18 05:01:10|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1645160500000|2022-02-18 05:01:40|58.5|56.3|58.59|56.39|58.59|56.39|58.5|56.3|0
1645160520000|2022-02-18 05:02:00|58.5|56.3|58.59|56.39|58.59|56.39|58.5|56.3|0
1645160530000|2022-02-18 05:02:10|58.63|56.43|58.63|56.43|58.63|56.43|58.59|56.39|0
1645160540000|2022-02-18 05:02:20|58.68|56.48|58.77|56.57|58.77|56.57|58.68|56.48|0
1645160550000|2022-02-18 05:02:30|58.86|56.66|58.77|56.57|58.86|56.66|58.77|56.57|0
1645160560000|2022-02-18 05:02:40|58.72|56.52|58.68|56.48|58.72|56.52|58.68|56.48|0
1645160580000|2022-02-18 05:03:00|58.77|56.57|58.72|56.52|58.77|56.57|58.72|56.52|0
1645160590000|2022-02-18 05:03:10|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1645160600000|2022-02-18 05:03:20|58.72|56.52|58.77|56.57|58.77|56.57|58.72|56.52|0
1645160610000|2022-02-18 05:03:30|58.68|56.48|58.68|56.48|58.77|56.57|58.68|56.48|0
1645160620000|2022-02-18 05:03:40|58.77|56.57|58.77|56.57|58.77|56.57|58.68|56.48|0
1645160630000|2022-02-18 05:03:50|58.72|56.52|58.77|56.57|58.77|56.57|58.72|56.52|0
1645160640000|2022-02-18 05:04:00|58.86|56.66|58.81|56.61|58.86|56.66|58.77|56.57|0
1645160650000|2022-02-18 05:04:10|58.86|56.66|58.95|56.75|58.95|56.75|58.86|56.66|0
1645160660000|2022-02-18 05:04:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1645160680000|2022-02-18 05:04:40|58.95|56.75|58.86|56.66|58.95|56.75|58.86|56.66|0
1645160700000|2022-02-18 05:05:00|58.95|56.75|58.86|56.66|58.95|56.75|58.86|56.66|0
1645160710000|2022-02-18 05:05:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1645160720000|2022-02-18 05:05:20|58.86|56.66|58.77|56.57|58.86|56.66|58.77|56.57|0
1645160730000|2022-02-18 05:05:30|58.81|56.61|58.86|56.66|58.86|56.66|58.81|56.61|0
1645160740000|2022-02-18 05:05:40|58.77|56.57|58.77|56.57|58.81|56.61|58.77|56.57|0
1645160750000|2022-02-18 05:05:50|58.67|56.47|58.67|56.47|58.67|56.47|58.58|56.38|0
1645160760000|2022-02-18 05:06:00|58.63|56.43|58.49|56.29|58.67|56.47|58.49|56.29|0
1645160780000|2022-02-18 05:06:20|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645160790000|2022-02-18 05:06:30|58.49|56.29|58.49|56.29|58.49|56.29|58.4|56.2|0
1645160810000|2022-02-18 05:06:50|58.45|56.25|58.58|56.38|58.58|56.38|58.45|56.25|0
1645160820000|2022-02-18 05:07:00|58.49|56.29|58.58|56.38|58.58|56.38|58.49|56.29|0
1645160840000|2022-02-18 05:07:20|58.54|56.34|58.49|56.29|58.54|56.34|58.49|56.29|0
1645160850000|2022-02-18 05:07:30|58.58|56.38|58.49|56.29|58.58|56.38|58.49|56.29|0
1645160860000|2022-02-18 05:07:40|58.58|56.38|58.58|56.38|58.58|56.38|58.58|56.38|0
1645160870000|2022-02-18 05:07:50|58.49|56.29|58.45|56.25|58.54|56.34|58.45|56.25|0
1645160880000|2022-02-18 05:08:00|58.58|56.38|58.49|56.29|58.58|56.38|58.49|56.29|0
1645160890000|2022-02-18 05:08:10|58.45|56.25|58.49|56.29|58.49|56.29|58.45|56.25|0
1645160920000|2022-02-18 05:08:40|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645160930000|2022-02-18 05:08:50|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1645160940000|2022-02-18 05:09:00|58.44|56.24|58.4|56.2|58.44|56.24|58.4|56.2|0
1645160950000|2022-02-18 05:09:10|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1645160960000|2022-02-18 05:09:20|58.22|56.02|58.31|56.11|58.31|56.11|58.13|55.93|0
1645160980000|2022-02-18 05:09:40|58.22|56.02|58.22|56.02|58.22|56.02|58.18|55.98|0
1645160990000|2022-02-18 05:09:50|58.31|56.11|58.26|56.06|58.31|56.11|58.22|56.02|0
1645161000000|2022-02-18 05:10:00|58.22|56.02|58.31|56.11|58.31|56.11|58.22|56.02|0
1645161010000|2022-02-18 05:10:10|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1645161020000|2022-02-18 05:10:20|58.49|56.29|58.49|56.29|58.58|56.38|58.49|56.29|0
1645161030000|2022-02-18 05:10:30|58.58|56.38|58.58|56.38|58.58|56.38|58.49|56.29|0
1645161040000|2022-02-18 05:10:40|58.62|56.42|58.58|56.38|58.62|56.42|58.58|56.38|0
1645161050000|2022-02-18 05:10:50|58.62|56.42|58.58|56.38|58.62|56.42|58.58|56.38|0
1645161060000|2022-02-18 05:11:00|58.49|56.29|58.44|56.24|58.49|56.29|58.44|56.24|0
1645161070000|2022-02-18 05:11:10|58.49|56.29|58.13|55.93|58.49|56.29|58.13|55.93|0
1645161080000|2022-02-18 05:11:20|58.17|55.97|58.22|56.02|58.22|56.02|58.17|55.97|0
1645161100000|2022-02-18 05:11:40|58.17|55.97|58.13|55.93|58.17|55.97|58.13|55.93|0
1645161110000|2022-02-18 05:11:50|58.31|56.11|58.04|55.84|58.31|56.11|58.04|55.84|0
1645161120000|2022-02-18 05:12:00|58.13|55.93|58.22|56.02|58.31|56.11|58.13|55.93|0
1645161130000|2022-02-18 05:12:10|58.26|56.06|58.22|56.02|58.26|56.06|58.22|56.02|0
1645161150000|2022-02-18 05:12:30|58.17|55.97|58.17|55.97|58.22|56.02|58.17|55.97|0
1645161160000|2022-02-18 05:12:40|58.13|55.93|58.13|55.93|58.13|55.93|58.08|55.88|0
1645161180000|2022-02-18 05:13:00|58.04|55.84|58.08|55.88|58.13|55.93|58.04|55.84|0
1645161190000|2022-02-18 05:13:10|58.13|55.93|58.17|55.97|58.17|55.97|58.08|55.88|0
1645161200000|2022-02-18 05:13:20|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1645161210000|2022-02-18 05:13:30|58.17|55.97|58.22|56.02|58.22|56.02|58.17|55.97|0
1645161220000|2022-02-18 05:13:40|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1645161230000|2022-02-18 05:13:50|58.22|56.02|58.31|56.11|58.31|56.11|58.22|56.02|0
1645161240000|2022-02-18 05:14:00|58.26|56.06|58.35|56.15|58.35|56.15|58.26|56.06|0
1645161250000|2022-02-18 05:14:10|58.4|56.2|58.35|56.15|58.4|56.2|58.31|56.11|0
1645161260000|2022-02-18 05:14:20|58.31|56.11|58.22|56.02|58.31|56.11|58.22|56.02|0
1645161270000|2022-02-18 05:14:30|58.26|56.06|58.31|56.11|58.31|56.11|58.22|56.02|0
1645161280000|2022-02-18 05:14:40|58.26|56.06|58.22|56.02|58.26|56.06|58.22|56.02|0
1645161290000|2022-02-18 05:14:50|58.13|55.93|58.22|56.02|58.22|56.02|58.13|55.93|0
1645161300000|2022-02-18 05:15:00|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1645161310000|2022-02-18 05:15:10|58.31|56.11|58.13|55.93|58.31|56.11|58.13|55.93|0
1645161330000|2022-02-18 05:15:30|58.08|55.88|58.22|56.02|58.22|56.02|58.04|55.84|0
1645161350000|2022-02-18 05:15:50|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1645161360000|2022-02-18 05:16:00|58.26|56.06|58.39|56.19|58.39|56.19|58.26|56.06|0
1645161370000|2022-02-18 05:16:10|58.21|56.01|58.21|56.01|58.3|56.1|58.21|56.01|0
1645161380000|2022-02-18 05:16:20|58.3|56.1|58.3|56.1|58.3|56.1|58.21|56.01|0
1645161390000|2022-02-18 05:16:30|58.26|56.06|58.3|56.1|58.3|56.1|58.26|56.06|0
1645161400000|2022-02-18 05:16:40|58.35|56.15|58.39|56.19|58.39|56.19|58.3|56.1|0
1645161420000|2022-02-18 05:17:00|58.48|56.28|58.48|56.28|58.57|56.37|58.48|56.28|0
1645161430000|2022-02-18 05:17:10|58.57|56.37|58.71|56.51|58.71|56.51|58.57|56.37|0
1645161440000|2022-02-18 05:17:20|58.66|56.46|58.57|56.37|58.66|56.46|58.57|56.37|0
1645161450000|2022-02-18 05:17:30|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1645161460000|2022-02-18 05:17:40|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1645161470000|2022-02-18 05:17:50|58.66|56.46|58.61|56.41|58.66|56.46|58.61|56.41|0
1645161480000|2022-02-18 05:18:00|58.66|56.46|58.75|56.55|58.75|56.55|58.66|56.46|0
1645161490000|2022-02-18 05:18:10|58.7|56.5|58.66|56.46|58.75|56.55|58.66|56.46|0
1645161500000|2022-02-18 05:18:20|58.57|56.37|58.61|56.41|58.66|56.46|58.57|56.37|0
1645161510000|2022-02-18 05:18:30|58.66|56.46|58.57|56.37|58.66|56.46|58.57|56.37|0
1645161560000|2022-02-18 05:19:20|58.39|56.19|58.57|56.37|58.57|56.37|58.39|56.19|0
1645161570000|2022-02-18 05:19:30|58.61|56.41|58.61|56.41|58.66|56.46|58.61|56.41|0
1645161580000|2022-02-18 05:19:40|58.57|56.37|58.57|56.37|58.57|56.37|58.57|56.37|0
1645161590000|2022-02-18 05:19:50|58.52|56.32|58.57|56.37|58.57|56.37|58.52|56.32|0
1645161600000|2022-02-18 05:20:00|58.66|56.46|58.57|56.37|58.66|56.46|58.57|56.37|0
1645161620000|2022-02-18 05:20:20|58.48|56.28|58.39|56.19|58.48|56.28|58.39|56.19|0
1645161630000|2022-02-18 05:20:30|58.3|56.1|58.21|56.01|58.3|56.1|58.21|56.01|0
1645161640000|2022-02-18 05:20:40|58.12|55.92|58.12|55.92|58.12|55.92|58.03|55.83|0
1645161650000|2022-02-18 05:20:50|58.07|55.87|58.03|55.83|58.07|55.87|58.03|55.83|0
1645161670000|2022-02-18 05:21:10|57.98|55.78|58.12|55.92|58.12|55.92|57.98|55.78|0
1645161680000|2022-02-18 05:21:20|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1645161690000|2022-02-18 05:21:30|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1645161700000|2022-02-18 05:21:40|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1645161710000|2022-02-18 05:21:50|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1645161720000|2022-02-18 05:22:00|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1645161730000|2022-02-18 05:22:10|57.57|55.37|57.52|55.32|57.57|55.37|57.52|55.32|0
1645161740000|2022-02-18 05:22:20|57.48|55.28|57.57|55.37|57.57|55.37|57.48|55.28|0
1645161750000|2022-02-18 05:22:30|57.52|55.32|57.57|55.37|57.57|55.37|57.52|55.32|0
1645161760000|2022-02-18 05:22:40|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1645161770000|2022-02-18 05:22:50|57.94|55.74|58.03|55.83|58.07|55.87|57.94|55.74|0
1645161780000|2022-02-18 05:23:00|59.17|56.97|56.97|54.77|59.17|56.97|56.88|54.68|0
1645161790000|2022-02-18 05:23:10|59.26|57.06|58.81|56.61|59.26|57.06|58.81|56.61|0
1645161810000|2022-02-18 05:23:30|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1645161830000|2022-02-18 05:23:50|58.72|56.52|58.8|56.6|58.8|56.6|58.72|56.52|0
1645161850000|2022-02-18 05:24:10|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1645161860000|2022-02-18 05:24:20|58.62|56.42|58.71|56.51|58.71|56.51|58.62|56.42|0
1645161870000|2022-02-18 05:24:30|58.62|56.42|58.45|56.25|58.62|56.42|58.45|56.25|0
1645161880000|2022-02-18 05:24:40|58.36|56.16|58.45|56.25|58.54|56.34|58.36|56.16|0
1645161900000|2022-02-18 05:25:00|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1645161910000|2022-02-18 05:25:10|58.45|56.25|58.45|56.25|58.45|56.25|58.4|56.2|0
1645161920000|2022-02-18 05:25:20|58.4|56.2|58.49|56.29|58.53|56.33|58.4|56.2|0
1645161930000|2022-02-18 05:25:30|58.44|56.24|58.36|56.16|58.44|56.24|58.36|56.16|0
1645161940000|2022-02-18 05:25:40|58.4|56.2|58.44|56.24|58.44|56.24|58.4|56.2|0
1645161950000|2022-02-18 05:25:50|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1645161960000|2022-02-18 05:26:00|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1645161970000|2022-02-18 05:26:10|58.4|56.2|58.44|56.24|58.44|56.24|58.4|56.2|0
1645161980000|2022-02-18 05:26:20|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1645162000000|2022-02-18 05:26:40|58.44|56.24|58.35|56.15|58.44|56.24|58.35|56.15|0
1645162010000|2022-02-18 05:26:50|58.44|56.24|58.44|56.24|58.44|56.24|58.35|56.15|0
1645162020000|2022-02-18 05:27:00|58.4|56.2|58.53|56.33|58.53|56.33|58.4|56.2|0
1645162030000|2022-02-18 05:27:10|58.58|56.38|58.58|56.38|58.62|56.42|58.58|56.38|0
1645162040000|2022-02-18 05:27:20|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1645162050000|2022-02-18 05:27:30|58.66|56.46|58.8|56.6|58.8|56.6|58.66|56.46|0
1645162060000|2022-02-18 05:27:40|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1645162070000|2022-02-18 05:27:50|58.66|56.46|58.62|56.42|58.71|56.51|58.62|56.42|0
1645162080000|2022-02-18 05:28:00|58.66|56.46|58.71|56.51|58.71|56.51|58.66|56.46|0
1645162090000|2022-02-18 05:28:10|58.66|56.46|58.71|56.51|58.71|56.51|58.66|56.46|0
1645162100000|2022-02-18 05:28:20|58.66|56.46|58.71|56.51|58.71|56.51|58.66|56.46|0
1645162110000|2022-02-18 05:28:30|58.66|56.46|58.71|56.51|58.71|56.51|58.66|56.46|0
1645162120000|2022-02-18 05:28:40|58.8|56.6|58.71|56.51|58.8|56.6|58.71|56.51|0
1645162130000|2022-02-18 05:28:50|58.8|56.6|58.71|56.51|58.8|56.6|58.71|56.51|0
1645162150000|2022-02-18 05:29:10|58.62|56.42|58.62|56.42|58.71|56.51|58.62|56.42|0
1645162170000|2022-02-18 05:29:30|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1645162180000|2022-02-18 05:29:40|58.48|56.28|58.48|56.28|58.48|56.28|58.44|56.24|0
1645162190000|2022-02-18 05:29:50|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1645162200000|2022-02-18 05:30:00|58.53|56.33|58.62|56.42|58.62|56.42|58.53|56.33|0
1645162220000|2022-02-18 05:30:20|58.71|56.51|58.89|56.69|58.89|56.69|58.71|56.51|0
1645162250000|2022-02-18 05:30:50|58.8|56.6|58.93|56.73|58.93|56.73|58.8|56.6|0
1645162260000|2022-02-18 05:31:00|58.98|56.78|58.98|56.78|59.02|56.82|58.98|56.78|0
1645162270000|2022-02-18 05:31:10|58.89|56.69|58.98|56.78|58.98|56.78|58.89|56.69|0
1645162280000|2022-02-18 05:31:20|58.89|56.69|58.8|56.6|58.89|56.69|58.8|56.6|0
1645162290000|2022-02-18 05:31:30|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1645162310000|2022-02-18 05:31:50|58.98|56.78|58.89|56.69|58.98|56.78|58.89|56.69|0
1645162320000|2022-02-18 05:32:00|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1645162330000|2022-02-18 05:32:10|58.75|56.55|58.8|56.6|58.8|56.6|58.75|56.55|0
1645162340000|2022-02-18 05:32:20|58.71|56.51|58.8|56.6|58.8|56.6|58.71|56.51|0
1645162350000|2022-02-18 05:32:30|58.88|56.68|58.71|56.51|58.88|56.68|58.71|56.51|0
1645162360000|2022-02-18 05:32:40|58.79|56.59|58.88|56.68|58.88|56.68|58.79|56.59|0
1645162370000|2022-02-18 05:32:50|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1645162380000|2022-02-18 05:33:00|58.79|56.59|58.88|56.68|58.88|56.68|58.79|56.59|0
1645162390000|2022-02-18 05:33:10|58.79|56.59|58.75|56.55|58.79|56.59|58.75|56.55|0
1645162400000|2022-02-18 05:33:20|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1645162420000|2022-02-18 05:33:40|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1645162430000|2022-02-18 05:33:50|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1645162440000|2022-02-18 05:34:00|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1645162450000|2022-02-18 05:34:10|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1645162460000|2022-02-18 05:34:20|58.7|56.5|58.79|56.59|58.79|56.59|58.7|56.5|0
1645162470000|2022-02-18 05:34:30|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1645162500000|2022-02-18 05:35:00|58.61|56.41|58.61|56.41|58.7|56.5|58.61|56.41|0
1645162510000|2022-02-18 05:35:10|58.7|56.5|58.61|56.41|58.7|56.5|58.61|56.41|0
1645162520000|2022-02-18 05:35:20|58.7|56.5|58.66|56.46|58.7|56.5|58.66|56.46|0
1645162530000|2022-02-18 05:35:30|58.7|56.5|58.74|56.54|58.74|56.54|58.7|56.5|0
1645162540000|2022-02-18 05:35:40|58.79|56.59|58.7|56.5|58.79|56.59|58.61|56.41|0
1645162550000|2022-02-18 05:35:50|58.66|56.46|58.7|56.5|58.7|56.5|58.66|56.46|0
1645162560000|2022-02-18 05:36:00|58.74|56.54|58.79|56.59|58.79|56.59|58.74|56.54|0
1645162570000|2022-02-18 05:36:10|58.88|56.68|58.92|56.72|58.92|56.72|58.88|56.68|0
1645162580000|2022-02-18 05:36:20|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1645162590000|2022-02-18 05:36:30|59.06|56.86|59.15|56.95|59.15|56.95|59.06|56.86|0
1645162600000|2022-02-18 05:36:40|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1645162620000|2022-02-18 05:37:00|59.15|56.95|59.15|56.95|59.15|56.95|59.06|56.86|0
1645162640000|2022-02-18 05:37:20|59.06|56.86|59.06|56.86|59.1|56.9|59.06|56.86|0
1645162660000|2022-02-18 05:37:40|59.01|56.81|59.06|56.86|59.06|56.86|59.01|56.81|0
1645162670000|2022-02-18 05:37:50|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1645162680000|2022-02-18 05:38:00|59.06|56.86|59.24|57.04|59.24|57.04|59.06|56.86|0
1645162690000|2022-02-18 05:38:10|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1645162700000|2022-02-18 05:38:20|59.15|56.95|59.28|57.08|59.28|57.08|59.15|56.95|0
1645162710000|2022-02-18 05:38:30|59.33|57.13|59.24|57.04|59.33|57.13|59.24|57.04|0
1645162720000|2022-02-18 05:38:40|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1645162730000|2022-02-18 05:38:50|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1645162740000|2022-02-18 05:39:00|59.46|57.26|59.51|57.31|59.51|57.31|59.46|57.26|0
1645162750000|2022-02-18 05:39:10|59.42|57.22|59.24|57.04|59.42|57.22|59.24|57.04|0
1645162760000|2022-02-18 05:39:20|59.15|56.95|59.06|56.86|59.15|56.95|59.06|56.86|0
1645162780000|2022-02-18 05:39:40|59.1|56.9|59.15|56.95|59.15|56.95|59.06|56.86|0
1645162790000|2022-02-18 05:39:50|59.24|57.04|59.1|56.9|59.24|57.04|59.1|56.9|0
1645162800000|2022-02-18 05:40:00|59.15|56.95|59.06|56.86|59.15|56.95|59.06|56.86|0
1645162810000|2022-02-18 05:40:10|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1645162820000|2022-02-18 05:40:20|59.06|56.86|59.15|56.95|59.15|56.95|59.06|56.86|0
1645162830000|2022-02-18 05:40:30|59.1|56.9|59.15|56.95|59.15|56.95|59.1|56.9|0
1645162840000|2022-02-18 05:40:40|59.1|56.9|58.97|56.77|59.1|56.9|58.97|56.77|0
1645162850000|2022-02-18 05:40:50|58.88|56.68|58.92|56.72|58.92|56.72|58.88|56.68|0
1645162860000|2022-02-18 05:41:00|58.97|56.77|58.92|56.72|58.97|56.77|58.92|56.72|0
1645162870000|2022-02-18 05:41:10|58.97|56.77|59.01|56.81|59.1|56.9|58.97|56.77|0
1645162880000|2022-02-18 05:41:20|59.05|56.85|59.14|56.94|59.14|56.94|59.05|56.85|0
1645162890000|2022-02-18 05:41:30|59.05|56.85|59.05|56.85|59.05|56.85|59.01|56.81|0
1645162900000|2022-02-18 05:41:40|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1645162910000|2022-02-18 05:41:50|58.96|56.76|58.87|56.67|58.96|56.76|58.83|56.63|0
1645162920000|2022-02-18 05:42:00|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1645162930000|2022-02-18 05:42:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1645162940000|2022-02-18 05:42:20|58.92|56.72|58.74|56.54|58.92|56.72|58.74|56.54|0
1645162950000|2022-02-18 05:42:30|58.69|56.49|58.52|56.32|58.69|56.49|58.52|56.32|0
1645162960000|2022-02-18 05:42:40|58.69|56.49|58.6|56.4|58.69|56.49|58.6|56.4|0
1645162970000|2022-02-18 05:42:50|58.56|56.36|58.51|56.31|58.56|56.36|58.51|56.31|0
1645162980000|2022-02-18 05:43:00|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1645162990000|2022-02-18 05:43:10|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1645163000000|2022-02-18 05:43:20|58.69|56.49|58.6|56.4|58.69|56.49|58.6|56.4|0
1645163020000|2022-02-18 05:43:40|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1645163030000|2022-02-18 05:43:50|58.65|56.45|58.6|56.4|58.65|56.45|58.6|56.4|0
1645163040000|2022-02-18 05:44:00|58.69|56.49|58.6|56.4|58.69|56.49|58.6|56.4|0
1645163050000|2022-02-18 05:44:10|58.65|56.45|58.6|56.4|58.65|56.45|58.6|56.4|0
1645163060000|2022-02-18 05:44:20|58.65|56.45|58.78|56.58|58.78|56.58|58.65|56.45|0
1645163090000|2022-02-18 05:44:50|58.87|56.67|58.69|56.49|58.87|56.67|58.69|56.49|0
1645163100000|2022-02-18 05:45:00|58.78|56.58|58.87|56.67|58.87|56.67|58.78|56.58|0
1645163130000|2022-02-18 05:45:30|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1645163150000|2022-02-18 05:45:50|58.82|56.62|58.78|56.58|58.82|56.62|58.78|56.58|0
1645163160000|2022-02-18 05:46:00|58.82|56.62|58.87|56.67|58.87|56.67|58.82|56.62|0
1645163170000|2022-02-18 05:46:10|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1645163200000|2022-02-18 05:46:40|58.87|56.67|58.96|56.76|58.96|56.76|58.87|56.67|0
1645163210000|2022-02-18 05:46:50|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1645163220000|2022-02-18 05:47:00|59|56.8|59.05|56.85|59.05|56.85|59|56.8|0
1645163230000|2022-02-18 05:47:10|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1645163240000|2022-02-18 05:47:20|59.05|56.85|58.96|56.76|59.05|56.85|58.96|56.76|0
1645163250000|2022-02-18 05:47:30|59.05|56.85|58.96|56.76|59.05|56.85|58.96|56.76|0
1645163260000|2022-02-18 05:47:40|59|56.8|59.05|56.85|59.05|56.85|59|56.8|0
1645163270000|2022-02-18 05:47:50|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1645163280000|2022-02-18 05:48:00|58.87|56.67|58.91|56.71|58.96|56.76|58.87|56.67|0
1645163290000|2022-02-18 05:48:10|58.96|56.76|58.87|56.67|58.96|56.76|58.87|56.67|0
1645163300000|2022-02-18 05:48:20|58.82|56.62|58.87|56.67|58.87|56.67|58.82|56.62|0
1645163310000|2022-02-18 05:48:30|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1645163330000|2022-02-18 05:48:50|58.87|56.67|58.78|56.58|58.87|56.67|58.78|56.58|0
1645163350000|2022-02-18 05:49:10|58.82|56.62|58.91|56.71|58.91|56.71|58.82|56.62|0
1645163360000|2022-02-18 05:49:20|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1645163370000|2022-02-18 05:49:30|59.05|56.85|58.96|56.76|59.05|56.85|58.96|56.76|0
1645163380000|2022-02-18 05:49:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1645163390000|2022-02-18 05:49:50|58.96|56.76|59|56.8|59.05|56.85|58.96|56.76|0
1645163400000|2022-02-18 05:50:00|58.96|56.76|59.05|56.85|59.05|56.85|58.96|56.76|0
1645163410000|2022-02-18 05:50:10|59.04|56.84|58.87|56.67|59.04|56.84|58.87|56.67|0
1645163420000|2022-02-18 05:50:20|58.78|56.58|58.78|56.58|58.78|56.58|58.69|56.49|0
1645163430000|2022-02-18 05:50:30|58.82|56.62|58.69|56.49|58.82|56.62|58.69|56.49|0
1645163450000|2022-02-18 05:50:50|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1645163460000|2022-02-18 05:51:00|58.77|56.57|58.73|56.53|58.77|56.57|58.73|56.53|0
1645163470000|2022-02-18 05:51:10|58.77|56.57|58.68|56.48|58.77|56.57|58.68|56.48|0
1645163490000|2022-02-18 05:51:30|58.55|56.35|58.51|56.31|58.59|56.39|58.51|56.31|0
1645163500000|2022-02-18 05:51:40|58.59|56.39|58.5|56.3|58.59|56.39|58.5|56.3|0
1645163520000|2022-02-18 05:52:00|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1645163530000|2022-02-18 05:52:10|58.64|56.44|58.64|56.44|58.64|56.44|58.59|56.39|0
1645163540000|2022-02-18 05:52:20|58.59|56.39|58.68|56.48|58.68|56.48|58.59|56.39|0
1645163550000|2022-02-18 05:52:30|58.77|56.57|58.77|56.57|58.82|56.62|58.77|56.57|0
1645163570000|2022-02-18 05:52:50|58.73|56.53|58.77|56.57|58.77|56.57|58.73|56.53|0
1645163580000|2022-02-18 05:53:00|58.86|56.66|58.77|56.57|58.86|56.66|58.77|56.57|0
1645163590000|2022-02-18 05:53:10|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1645163600000|2022-02-18 05:53:20|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1645163610000|2022-02-18 05:53:30|58.5|56.3|58.46|56.26|58.5|56.3|58.46|56.26|0
1645163620000|2022-02-18 05:53:40|58.5|56.3|58.59|56.39|58.59|56.39|58.5|56.3|0
1645163630000|2022-02-18 05:53:50|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1645163640000|2022-02-18 05:54:00|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1645163650000|2022-02-18 05:54:10|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1645163660000|2022-02-18 05:54:20|58.41|56.21|58.41|56.21|58.5|56.3|58.41|56.21|0
1645163670000|2022-02-18 05:54:30|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1645163700000|2022-02-18 05:55:00|58.45|56.25|58.41|56.21|58.45|56.25|58.41|56.21|0
1645163710000|2022-02-18 05:55:10|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1645163750000|2022-02-18 05:55:50|58.54|56.34|58.5|56.3|58.54|56.34|58.5|56.3|0
1645163760000|2022-02-18 05:56:00|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1645163770000|2022-02-18 05:56:10|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1645163780000|2022-02-18 05:56:20|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1645163800000|2022-02-18 05:56:40|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1645163810000|2022-02-18 05:56:50|58.5|56.3|58.59|56.39|58.59|56.39|58.5|56.3|0
1645163820000|2022-02-18 05:57:00|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1645163830000|2022-02-18 05:57:10|58.59|56.39|58.5|56.3|58.59|56.39|58.5|56.3|0
1645163840000|2022-02-18 05:57:20|58.54|56.34|58.59|56.39|58.59|56.39|58.54|56.34|0
1645163850000|2022-02-18 05:57:30|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1645163860000|2022-02-18 05:57:40|58.68|56.48|58.59|56.39|58.68|56.48|58.59|56.39|0
1645163880000|2022-02-18 05:58:00|58.5|56.3|58.5|56.3|58.5|56.3|58.45|56.25|0
1645163890000|2022-02-18 05:58:10|58.45|56.25|58.5|56.3|58.5|56.3|58.45|56.25|0
1645163940000|2022-02-18 05:59:00|58.41|56.21|58.41|56.21|58.41|56.21|58.32|56.12|0
1645163950000|2022-02-18 05:59:10|58.45|56.25|58.41|56.21|58.45|56.25|58.36|56.16|0
1645163970000|2022-02-18 05:59:30|58.27|56.07|58.05|55.85|58.27|56.07|58.05|55.85|0
1645163980000|2022-02-18 05:59:40|57.52|55.32|57.43|55.23|57.52|55.32|57.43|55.23|0
1645163990000|2022-02-18 05:59:50|57.52|55.32|57.78|55.58|57.78|55.58|57.52|55.32|0
1645164000000|2022-02-18 06:00:00|57.25|55.05|57.25|55.05|57.34|55.14|57.25|55.05|0
1645164010000|2022-02-18 06:00:10|56.94|54.74|56.9|54.7|56.94|54.74|56.81|54.61|0
1645164020000|2022-02-18 06:00:20|56.99|54.79|57.16|54.96|57.16|54.96|56.99|54.79|0
1645164030000|2022-02-18 06:00:30|56.81|54.61|56.9|54.7|56.9|54.7|56.81|54.61|0
1645164040000|2022-02-18 06:00:40|57.08|54.88|56.9|54.7|57.08|54.88|56.9|54.7|0
1645164050000|2022-02-18 06:00:50|56.46|54.26|56.03|53.83|56.46|54.26|56.03|53.83|0
1645164060000|2022-02-18 06:01:00|56.12|53.92|55.94|53.74|56.16|53.96|55.94|53.74|0
1645164070000|2022-02-18 06:01:10|55.98|53.78|56.11|53.91|56.11|53.91|55.94|53.74|0
1645164080000|2022-02-18 06:01:20|56.38|54.18|56.29|54.09|56.38|54.18|56.2|54|0
1645164090000|2022-02-18 06:01:30|56.24|54.04|56.24|54.04|56.29|54.09|56.24|54.04|0
1645164100000|2022-02-18 06:01:40|56.38|54.18|56.46|54.26|56.46|54.26|56.33|54.13|0
1645164110000|2022-02-18 06:01:50|56.55|54.35|56.64|54.44|56.64|54.44|56.55|54.35|0
1645164120000|2022-02-18 06:02:00|56.72|54.52|56.55|54.35|56.72|54.52|56.46|54.26|0
1645164130000|2022-02-18 06:02:10|56.59|54.39|56.64|54.44|56.72|54.52|56.59|54.39|0
1645164140000|2022-02-18 06:02:20|56.55|54.35|56.46|54.26|56.64|54.44|56.46|54.26|0
1645164150000|2022-02-18 06:02:30|56.29|54.09|56.11|53.91|56.37|54.17|56.11|53.91|0
1645164160000|2022-02-18 06:02:40|56.37|54.17|56.55|54.35|56.55|54.35|56.37|54.17|0
1645164170000|2022-02-18 06:02:50|56.72|54.52|56.72|54.52|56.72|54.52|56.64|54.44|0
1645164180000|2022-02-18 06:03:00|56.64|54.44|56.64|54.44|56.68|54.48|56.46|54.26|0
1645164190000|2022-02-18 06:03:10|56.55|54.35|56.46|54.26|56.55|54.35|56.46|54.26|0
1645164200000|2022-02-18 06:03:20|56.37|54.17|56.42|54.22|56.42|54.22|56.37|54.17|0
1645164210000|2022-02-18 06:03:30|56.46|54.26|56.46|54.26|56.55|54.35|56.46|54.26|0
1645164220000|2022-02-18 06:03:40|56.55|54.35|56.72|54.52|56.72|54.52|56.41|54.21|0
1645164230000|2022-02-18 06:03:50|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1645164240000|2022-02-18 06:04:00|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1645164250000|2022-02-18 06:04:10|56.63|54.43|56.72|54.52|56.72|54.52|56.55|54.35|0
1645164260000|2022-02-18 06:04:20|56.68|54.48|56.59|54.39|56.68|54.48|56.59|54.39|0
1645164270000|2022-02-18 06:04:30|56.63|54.43|56.63|54.43|56.63|54.43|56.59|54.39|0
1645164280000|2022-02-18 06:04:40|56.72|54.52|56.63|54.43|56.72|54.52|56.63|54.43|0
1645164290000|2022-02-18 06:04:50|56.55|54.35|56.41|54.21|56.55|54.35|56.41|54.21|0
1645164300000|2022-02-18 06:05:00|56.46|54.26|56.55|54.35|56.55|54.35|56.37|54.17|0
1645164310000|2022-02-18 06:05:10|56.46|54.26|56.55|54.35|56.59|54.39|56.46|54.26|0
1645164320000|2022-02-18 06:05:20|56.5|54.3|56.63|54.43|56.63|54.43|56.5|54.3|0
1645164350000|2022-02-18 06:05:50|56.72|54.52|56.46|54.26|56.72|54.52|56.46|54.26|0
1645164360000|2022-02-18 06:06:00|56.37|54.17|56.2|54|56.37|54.17|56.2|54|0
1645164370000|2022-02-18 06:06:10|56.02|53.82|56.02|53.82|56.11|53.91|56.02|53.82|0
1645164380000|2022-02-18 06:06:20|55.94|53.74|56.46|54.26|56.46|54.26|55.94|53.74|0
1645164390000|2022-02-18 06:06:30|56.54|54.34|56.63|54.43|56.72|54.52|56.54|54.34|0
1645164400000|2022-02-18 06:06:40|56.67|54.47|56.72|54.52|56.72|54.52|56.67|54.47|0
1645164410000|2022-02-18 06:06:50|56.67|54.47|56.81|54.61|56.89|54.69|56.67|54.47|0
1645164420000|2022-02-18 06:07:00|56.76|54.56|56.63|54.43|56.76|54.56|56.63|54.43|0
1645164430000|2022-02-18 06:07:10|56.67|54.47|56.54|54.34|56.67|54.47|56.54|54.34|0
1645164440000|2022-02-18 06:07:20|56.67|54.47|56.63|54.43|56.72|54.52|56.63|54.43|0
1645164450000|2022-02-18 06:07:30|56.46|54.26|56.37|54.17|56.46|54.26|56.37|54.17|0
1645164460000|2022-02-18 06:07:40|56.46|54.26|56.54|54.34|56.54|54.34|56.32|54.12|0
1645164470000|2022-02-18 06:07:50|56.46|54.26|56.54|54.34|56.54|54.34|56.46|54.26|0
1645164480000|2022-02-18 06:08:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1645164490000|2022-02-18 06:08:10|56.41|54.21|56.54|54.34|56.54|54.34|56.41|54.21|0
1645164500000|2022-02-18 06:08:20|56.5|54.3|56.46|54.26|56.5|54.3|56.46|54.26|0
1645164510000|2022-02-18 06:08:30|56.5|54.3|56.41|54.21|56.5|54.3|56.41|54.21|0
1645164520000|2022-02-18 06:08:40|56.37|54.17|56.45|54.25|56.45|54.25|56.37|54.17|0
1645164530000|2022-02-18 06:08:50|56.5|54.3|56.63|54.43|56.63|54.43|56.5|54.3|0
1645164540000|2022-02-18 06:09:00|56.58|54.38|56.54|54.34|56.58|54.38|56.54|54.34|0
1645164550000|2022-02-18 06:09:10|56.63|54.43|56.58|54.38|56.63|54.43|56.58|54.38|0
1645164560000|2022-02-18 06:09:20|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1645164570000|2022-02-18 06:09:30|56.58|54.38|56.54|54.34|56.63|54.43|56.54|54.34|0
1645164580000|2022-02-18 06:09:40|56.67|54.47|56.72|54.52|56.72|54.52|56.63|54.43|0
1645164590000|2022-02-18 06:09:50|56.8|54.6|56.63|54.43|56.8|54.6|56.63|54.43|0
1645164600000|2022-02-18 06:10:00|56.58|54.38|56.72|54.52|56.72|54.52|56.58|54.38|0
1645164620000|2022-02-18 06:10:20|56.71|54.51|56.8|54.6|56.8|54.6|56.71|54.51|0
1645164640000|2022-02-18 06:10:40|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1645164650000|2022-02-18 06:10:50|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1645164660000|2022-02-18 06:11:00|56.71|54.51|56.63|54.43|56.71|54.51|56.63|54.43|0
1645164670000|2022-02-18 06:11:10|56.71|54.51|56.67|54.47|56.71|54.51|56.67|54.47|0
1645164680000|2022-02-18 06:11:20|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1645164690000|2022-02-18 06:11:30|56.67|54.47|56.63|54.43|56.67|54.47|56.63|54.43|0
1645164700000|2022-02-18 06:11:40|56.71|54.51|56.63|54.43|56.71|54.51|56.63|54.43|0
1645164710000|2022-02-18 06:11:50|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1645164720000|2022-02-18 06:12:00|56.54|54.34|56.45|54.25|56.54|54.34|56.45|54.25|0
1645164730000|2022-02-18 06:12:10|56.54|54.34|56.71|54.51|56.71|54.51|56.54|54.34|0
1645164740000|2022-02-18 06:12:20|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1645164750000|2022-02-18 06:12:30|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1645164760000|2022-02-18 06:12:40|56.8|54.6|56.93|54.73|56.93|54.73|56.8|54.6|0
1645164770000|2022-02-18 06:12:50|56.89|54.69|56.89|54.69|56.93|54.73|56.89|54.69|0
1645164780000|2022-02-18 06:13:00|56.8|54.6|56.67|54.47|56.8|54.6|56.67|54.47|0
1645164790000|2022-02-18 06:13:10|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1645164800000|2022-02-18 06:13:20|56.62|54.42|56.62|54.42|56.71|54.51|56.62|54.42|0
1645164810000|2022-02-18 06:13:30|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1645164820000|2022-02-18 06:13:40|56.62|54.42|56.58|54.38|56.62|54.42|56.54|54.34|0
1645164830000|2022-02-18 06:13:50|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1645164840000|2022-02-18 06:14:00|56.58|54.38|56.54|54.34|56.58|54.38|56.54|54.34|0
1645164850000|2022-02-18 06:14:10|56.62|54.42|56.54|54.34|56.62|54.42|56.54|54.34|0
1645164860000|2022-02-18 06:14:20|56.49|54.29|56.27|54.07|56.49|54.29|56.27|54.07|0
1645164870000|2022-02-18 06:14:30|56.19|53.99|56.27|54.07|56.27|54.07|56.19|53.99|0
1645164880000|2022-02-18 06:14:40|56.36|54.16|56.23|54.03|56.36|54.16|56.23|54.03|0
1645164890000|2022-02-18 06:14:50|56.27|54.07|56.4|54.2|56.45|54.25|56.27|54.07|0
1645164900000|2022-02-18 06:15:00|56.36|54.16|56.36|54.16|56.45|54.25|56.36|54.16|0
1645164910000|2022-02-18 06:15:10|56.27|54.07|56.19|53.99|56.27|54.07|56.19|53.99|0
1645164920000|2022-02-18 06:15:20|56.31|54.11|56.27|54.07|56.31|54.11|56.27|54.07|0
1645164930000|2022-02-18 06:15:30|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1645164940000|2022-02-18 06:15:40|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1645164950000|2022-02-18 06:15:50|56.31|54.11|56.36|54.16|56.36|54.16|56.31|54.11|0
1645164960000|2022-02-18 06:16:00|56.45|54.25|56.36|54.16|56.45|54.25|56.36|54.16|0
1645164970000|2022-02-18 06:16:10|56.31|54.11|56.36|54.16|56.36|54.16|56.31|54.11|0
1645164980000|2022-02-18 06:16:20|56.27|54.07|56.18|53.98|56.27|54.07|56.18|53.98|0
1645164990000|2022-02-18 06:16:30|56.14|53.94|56.1|53.9|56.14|53.94|56.01|53.81|0
1645165000000|2022-02-18 06:16:40|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1645165010000|2022-02-18 06:16:50|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1645165020000|2022-02-18 06:17:00|56.14|53.94|56.14|53.94|56.14|53.94|56.1|53.9|0
1645165030000|2022-02-18 06:17:10|56.18|53.98|56.18|53.98|56.18|53.98|56.1|53.9|0
1645165040000|2022-02-18 06:17:20|56.27|54.07|56.36|54.16|56.36|54.16|56.27|54.07|0
1645165050000|2022-02-18 06:17:30|56.4|54.2|56.31|54.11|56.4|54.2|56.31|54.11|0
1645165060000|2022-02-18 06:17:40|56.27|54.07|56.18|53.98|56.27|54.07|56.18|53.98|0
1645165070000|2022-02-18 06:17:50|56.31|54.11|56.27|54.07|56.31|54.11|56.27|54.07|0
1645165080000|2022-02-18 06:18:00|56.31|54.11|56.31|54.11|56.36|54.16|56.31|54.11|0
1645165090000|2022-02-18 06:18:10|56.27|54.07|56.4|54.2|56.44|54.24|56.27|54.07|0
1645165100000|2022-02-18 06:18:20|56.44|54.24|56.4|54.2|56.44|54.24|56.4|54.2|0
1645165110000|2022-02-18 06:18:30|56.44|54.24|56.62|54.42|56.62|54.42|56.4|54.2|0
1645165120000|2022-02-18 06:18:40|56.57|54.37|56.79|54.59|56.79|54.59|56.57|54.37|0
1645165130000|2022-02-18 06:18:50|57.06|54.86|56.88|54.68|57.06|54.86|56.84|54.64|0
1645165140000|2022-02-18 06:19:00|56.97|54.77|57.06|54.86|57.06|54.86|56.97|54.77|0
1645165150000|2022-02-18 06:19:10|57.23|55.03|57.23|55.03|57.32|55.12|57.23|55.03|0
1645165160000|2022-02-18 06:19:20|57.32|55.12|57.36|55.16|57.36|55.16|57.32|55.12|0
1645165170000|2022-02-18 06:19:30|57.5|55.3|57.36|55.16|57.5|55.3|57.36|55.16|0
1645165180000|2022-02-18 06:19:40|57.5|55.3|57.58|55.38|57.58|55.38|57.5|55.3|0
1645165190000|2022-02-18 06:19:50|57.67|55.47|57.63|55.43|57.67|55.47|57.58|55.38|0
1645165200000|2022-02-18 06:20:00|57.54|55.34|57.32|55.12|57.54|55.34|57.32|55.12|0
1645165210000|2022-02-18 06:20:10|57.27|55.07|57.32|55.12|57.32|55.12|57.27|55.07|0
1645165220000|2022-02-18 06:20:20|57.36|55.16|57.32|55.12|57.36|55.16|57.32|55.12|0
1645165230000|2022-02-18 06:20:30|57.36|55.16|57.41|55.21|57.41|55.21|57.32|55.12|0
1645165240000|2022-02-18 06:20:40|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1645165260000|2022-02-18 06:21:00|57.49|55.29|57.45|55.25|57.49|55.29|57.45|55.25|0
1645165270000|2022-02-18 06:21:10|57.32|55.12|57.23|55.03|57.32|55.12|57.23|55.03|0
1645165280000|2022-02-18 06:21:20|57.32|55.12|57.32|55.12|57.32|55.12|57.23|55.03|0
1645165290000|2022-02-18 06:21:30|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1645165300000|2022-02-18 06:21:40|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1645165310000|2022-02-18 06:21:50|57.23|55.03|57.18|54.98|57.23|55.03|57.18|54.98|0
1645165320000|2022-02-18 06:22:00|57.23|55.03|57.36|55.16|57.36|55.16|57.23|55.03|0
1645165330000|2022-02-18 06:22:10|57.45|55.25|57.32|55.12|57.45|55.25|57.32|55.12|0
1645165340000|2022-02-18 06:22:20|57.27|55.07|57.49|55.29|57.49|55.29|57.27|55.07|0
1645165350000|2022-02-18 06:22:30|57.58|55.38|57.58|55.38|57.67|55.47|57.58|55.38|0
1645165360000|2022-02-18 06:22:40|57.45|55.25|57.49|55.29|57.49|55.29|57.36|55.16|0
1645165370000|2022-02-18 06:22:50|57.4|55.2|57.4|55.2|57.49|55.29|57.4|55.2|0
1645165380000|2022-02-18 06:23:00|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1645165390000|2022-02-18 06:23:10|57.36|55.16|57.32|55.12|57.36|55.16|57.32|55.12|0
1645165400000|2022-02-18 06:23:20|57.27|55.07|57.32|55.12|57.32|55.12|57.27|55.07|0
1645165410000|2022-02-18 06:23:30|57.23|55.03|57.4|55.2|57.4|55.2|57.23|55.03|0
1645165430000|2022-02-18 06:23:50|57.49|55.29|57.49|55.29|57.49|55.29|57.45|55.25|0
1645165440000|2022-02-18 06:24:00|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1645165450000|2022-02-18 06:24:10|57.67|55.47|57.67|55.47|57.67|55.47|57.62|55.42|0
1645165460000|2022-02-18 06:24:20|57.76|55.56|57.76|55.56|57.8|55.6|57.76|55.56|0
1645165480000|2022-02-18 06:24:40|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1645165490000|2022-02-18 06:24:50|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1645165500000|2022-02-18 06:25:00|57.84|55.64|57.84|55.64|57.84|55.64|57.8|55.6|0
1645165510000|2022-02-18 06:25:10|57.76|55.56|57.67|55.47|57.76|55.56|57.67|55.47|0
1645165520000|2022-02-18 06:25:20|57.58|55.38|57.67|55.47|57.67|55.47|57.49|55.29|0
1645165530000|2022-02-18 06:25:30|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1645165540000|2022-02-18 06:25:40|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1645165550000|2022-02-18 06:25:50|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1645165560000|2022-02-18 06:26:00|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1645165570000|2022-02-18 06:26:10|57.58|55.38|57.67|55.47|57.67|55.47|57.58|55.38|0
1645165580000|2022-02-18 06:26:20|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1645165590000|2022-02-18 06:26:30|57.84|55.64|57.84|55.64|57.84|55.64|57.75|55.55|0
1645165600000|2022-02-18 06:26:40|57.89|55.69|57.84|55.64|57.89|55.69|57.84|55.64|0
1645165610000|2022-02-18 06:26:50|57.8|55.6|57.75|55.55|57.84|55.64|57.75|55.55|0
1645165620000|2022-02-18 06:27:00|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1645165640000|2022-02-18 06:27:20|57.75|55.55|57.66|55.46|57.75|55.55|57.66|55.46|0
1645165650000|2022-02-18 06:27:30|57.71|55.51|57.66|55.46|57.71|55.51|57.66|55.46|0
1645165660000|2022-02-18 06:27:40|57.62|55.42|57.58|55.38|57.62|55.42|57.58|55.38|0
1645165670000|2022-02-18 06:27:50|57.66|55.46|57.62|55.42|57.66|55.46|57.58|55.38|0
1645165680000|2022-02-18 06:28:00|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1645165690000|2022-02-18 06:28:10|57.71|55.51|57.66|55.46|57.75|55.55|57.66|55.46|0
1645165710000|2022-02-18 06:28:30|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1645165720000|2022-02-18 06:28:40|57.49|55.29|57.44|55.24|57.49|55.29|57.44|55.24|0
1645165730000|2022-02-18 06:28:50|57.49|55.29|57.49|55.29|57.49|55.29|57.44|55.24|0
1645165740000|2022-02-18 06:29:00|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1645165750000|2022-02-18 06:29:10|57.62|55.42|57.57|55.37|57.62|55.42|57.57|55.37|0
1645165760000|2022-02-18 06:29:20|57.53|55.33|57.49|55.29|57.53|55.33|57.49|55.29|0
1645165770000|2022-02-18 06:29:30|57.57|55.37|57.57|55.37|57.62|55.42|57.57|55.37|0
1645165780000|2022-02-18 06:29:40|57.49|55.29|57.4|55.2|57.49|55.29|57.4|55.2|0
1645165790000|2022-02-18 06:29:50|57.48|55.28|57.66|55.46|57.66|55.46|57.4|55.2|0
1645165800000|2022-02-18 06:30:00|57.48|55.28|57.75|55.55|57.75|55.55|57.48|55.28|0
1645165810000|2022-02-18 06:30:10|57.7|55.5|57.66|55.46|57.7|55.5|57.66|55.46|0
1645165820000|2022-02-18 06:30:20|57.84|55.64|57.79|55.59|57.84|55.64|57.79|55.59|0
1645165830000|2022-02-18 06:30:30|57.84|55.64|57.93|55.73|57.93|55.73|57.84|55.64|0
1645165840000|2022-02-18 06:30:40|57.97|55.77|57.93|55.73|57.97|55.77|57.93|55.73|0
1645165850000|2022-02-18 06:30:50|58.02|55.82|57.97|55.77|58.02|55.82|57.97|55.77|0
1645165860000|2022-02-18 06:31:00|57.93|55.73|57.93|55.73|58.02|55.82|57.93|55.73|0
1645165870000|2022-02-18 06:31:10|57.84|55.64|57.66|55.46|57.84|55.64|57.66|55.46|0
1645165900000|2022-02-18 06:31:40|57.57|55.37|57.61|55.41|57.66|55.46|57.57|55.37|0
1645165910000|2022-02-18 06:31:50|57.57|55.37|57.66|55.46|57.66|55.46|57.52|55.32|0
1645165920000|2022-02-18 06:32:00|57.57|55.37|57.48|55.28|57.57|55.37|57.48|55.28|0
1645165930000|2022-02-18 06:32:10|57.52|55.32|57.57|55.37|57.57|55.37|57.52|55.32|0
1645165940000|2022-02-18 06:32:20|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1645165950000|2022-02-18 06:32:30|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1645165960000|2022-02-18 06:32:40|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1645165970000|2022-02-18 06:32:50|57.39|55.19|57.3|55.1|57.39|55.19|57.3|55.1|0
1645165980000|2022-02-18 06:33:00|57.22|55.02|57.13|54.93|57.22|55.02|57.13|54.93|0
1645165990000|2022-02-18 06:33:10|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1645166000000|2022-02-18 06:33:20|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1645166010000|2022-02-18 06:33:30|57.13|54.93|57.13|54.93|57.22|55.02|57.13|54.93|0
1645166020000|2022-02-18 06:33:40|57.17|54.97|57.22|55.02|57.22|55.02|57.13|54.93|0
1645166030000|2022-02-18 06:33:50|57.13|54.93|57.17|54.97|57.17|54.97|57.13|54.93|0
1645166040000|2022-02-18 06:34:00|57.22|55.02|57.22|55.02|57.3|55.1|57.13|54.93|0
1645166050000|2022-02-18 06:34:10|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1645166060000|2022-02-18 06:34:20|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1645166070000|2022-02-18 06:34:30|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1645166080000|2022-02-18 06:34:40|57.3|55.1|57.21|55.01|57.3|55.1|57.21|55.01|0
1645166090000|2022-02-18 06:34:50|57.13|54.93|57.13|54.93|57.17|54.97|57.13|54.93|0
1645166100000|2022-02-18 06:35:00|57.08|54.88|57.13|54.93|57.13|54.93|57.04|54.84|0
1645166110000|2022-02-18 06:35:10|57.21|55.01|57.13|54.93|57.21|55.01|57.13|54.93|0
1645166120000|2022-02-18 06:35:20|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1645166130000|2022-02-18 06:35:30|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1645166140000|2022-02-18 06:35:40|57.61|55.41|57.66|55.46|57.66|55.46|57.61|55.41|0
1645166150000|2022-02-18 06:35:50|57.48|55.28|57.57|55.37|57.61|55.41|57.48|55.28|0
1645166160000|2022-02-18 06:36:00|57.65|55.45|57.61|55.41|57.65|55.45|57.61|55.41|0
1645166170000|2022-02-18 06:36:10|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1645166180000|2022-02-18 06:36:20|57.83|55.63|57.65|55.45|57.83|55.63|57.65|55.45|0
1645166190000|2022-02-18 06:36:30|57.57|55.37|57.48|55.28|57.57|55.37|57.48|55.28|0
1645166200000|2022-02-18 06:36:40|57.39|55.19|57.3|55.1|57.39|55.19|57.25|55.05|0
1645166210000|2022-02-18 06:36:50|57.25|55.05|57.3|55.1|57.3|55.1|57.25|55.05|0
1645166220000|2022-02-18 06:37:00|57.21|55.01|57.21|55.01|57.3|55.1|57.21|55.01|0
1645166230000|2022-02-18 06:37:10|57.3|55.1|57.12|54.92|57.3|55.1|57.12|54.92|0
1645166240000|2022-02-18 06:37:20|57.21|55.01|57.12|54.92|57.21|55.01|57.12|54.92|0
1645166250000|2022-02-18 06:37:30|57.04|54.84|57.08|54.88|57.08|54.88|57.04|54.84|0
1645166260000|2022-02-18 06:37:40|57.12|54.92|56.99|54.79|57.12|54.92|56.99|54.79|0
1645166270000|2022-02-18 06:37:50|57.04|54.84|57.3|55.1|57.3|55.1|57.04|54.84|0
1645166280000|2022-02-18 06:38:00|57.21|55.01|57.34|55.14|57.34|55.14|57.21|55.01|0
1645166290000|2022-02-18 06:38:10|57.3|55.1|57.39|55.19|57.39|55.19|57.3|55.1|0
1645166300000|2022-02-18 06:38:20|57.34|55.14|57.3|55.1|57.43|55.23|57.3|55.1|0
1645166310000|2022-02-18 06:38:30|57.25|55.05|57.12|54.92|57.25|55.05|57.12|54.92|0
1645166320000|2022-02-18 06:38:40|57.3|55.1|57.21|55.01|57.3|55.1|57.21|55.01|0
1645166330000|2022-02-18 06:38:50|57.3|55.1|57.43|55.23|57.43|55.23|57.3|55.1|0
1645166340000|2022-02-18 06:39:00|57.39|55.19|57.39|55.19|57.52|55.32|57.39|55.19|0
1645166350000|2022-02-18 06:39:10|57.43|55.23|57.47|55.27|57.47|55.27|57.43|55.23|0
1645166360000|2022-02-18 06:39:20|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1645166370000|2022-02-18 06:39:30|57.43|55.23|57.47|55.27|57.47|55.27|57.39|55.19|0
1645166380000|2022-02-18 06:39:40|57.3|55.1|57.39|55.19|57.39|55.19|57.3|55.1|0
1645166390000|2022-02-18 06:39:50|57.34|55.14|57.3|55.1|57.34|55.14|57.3|55.1|0
1645166400000|2022-02-18 06:40:00|57.34|55.14|57.39|55.19|57.39|55.19|57.34|55.14|0
1645166410000|2022-02-18 06:40:10|57.34|55.14|57.34|55.14|57.39|55.19|57.34|55.14|0
1645166420000|2022-02-18 06:40:20|57.38|55.18|57.38|55.18|57.38|55.18|57.3|55.1|0
1645166430000|2022-02-18 06:40:30|57.34|55.14|57.3|55.1|57.34|55.14|57.3|55.1|0
1645166440000|2022-02-18 06:40:40|57.25|55.05|57.21|55.01|57.25|55.05|57.21|55.01|0
1645166450000|2022-02-18 06:40:50|57.12|54.92|57.3|55.1|57.3|55.1|57.12|54.92|0
1645166460000|2022-02-18 06:41:00|57.25|55.05|57.3|55.1|57.3|55.1|57.25|55.05|0
1645166470000|2022-02-18 06:41:10|57.6|55.4|57.69|55.49|57.74|55.54|57.6|55.4|0
1645166480000|2022-02-18 06:41:20|57.65|55.45|57.83|55.63|57.83|55.63|57.65|55.45|0
1645166490000|2022-02-18 06:41:30|57.74|55.54|57.69|55.49|57.78|55.58|57.69|55.49|0
1645166500000|2022-02-18 06:41:40|57.65|55.45|57.69|55.49|57.69|55.49|57.65|55.45|0
1645166510000|2022-02-18 06:41:50|57.74|55.54|57.69|55.49|57.74|55.54|57.69|55.49|0
1645166520000|2022-02-18 06:42:00|57.65|55.45|57.74|55.54|57.74|55.54|57.65|55.45|0
1645166530000|2022-02-18 06:42:10|57.78|55.58|57.78|55.58|57.78|55.58|57.74|55.54|0
1645166540000|2022-02-18 06:42:20|57.74|55.54|57.65|55.45|57.74|55.54|57.65|55.45|0
1645166560000|2022-02-18 06:42:40|57.74|55.54|57.69|55.49|57.74|55.54|57.69|55.49|0
1645166570000|2022-02-18 06:42:50|57.65|55.45|57.47|55.27|57.65|55.45|57.38|55.18|0
1645166580000|2022-02-18 06:43:00|57.42|55.22|57.65|55.45|57.65|55.45|57.42|55.22|0
1645166590000|2022-02-18 06:43:10|57.56|55.36|57.42|55.22|57.56|55.36|57.42|55.22|0
1645166600000|2022-02-18 06:43:20|57.29|55.09|57.34|55.14|57.34|55.14|57.25|55.05|0
1645166610000|2022-02-18 06:43:30|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1645166620000|2022-02-18 06:43:40|57.34|55.14|57.01|54.81|57.38|55.18|56.97|54.77|0
1645166630000|2022-02-18 06:43:50|57.61|55.41|57.52|55.32|57.61|55.41|57.52|55.32|0
1645166640000|2022-02-18 06:44:00|57.56|55.36|57.61|55.41|57.61|55.41|57.56|55.36|0
1645166650000|2022-02-18 06:44:10|57.65|55.45|57.7|55.5|57.7|55.5|57.65|55.45|0
1645166660000|2022-02-18 06:44:20|57.74|55.54|57.74|55.54|57.79|55.59|57.7|55.5|0
1645166670000|2022-02-18 06:44:30|57.7|55.5|57.61|55.41|57.7|55.5|57.61|55.41|0
1645166680000|2022-02-18 06:44:40|57.65|55.45|57.74|55.54|57.78|55.58|57.65|55.45|0
1645166690000|2022-02-18 06:44:50|57.7|55.5|57.74|55.54|57.78|55.58|57.7|55.5|0
1645166700000|2022-02-18 06:45:00|57.61|55.41|57.7|55.5|57.74|55.54|57.61|55.41|0
1645166710000|2022-02-18 06:45:10|57.78|55.58|57.7|55.5|57.78|55.58|57.7|55.5|0
1645166720000|2022-02-18 06:45:20|57.61|55.41|57.7|55.5|57.7|55.5|57.61|55.41|0
1645166740000|2022-02-18 06:45:40|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1645166750000|2022-02-18 06:45:50|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1645166760000|2022-02-18 06:46:00|57.65|55.45|57.65|55.45|57.65|55.45|57.61|55.41|0
1645166770000|2022-02-18 06:46:10|57.61|55.41|57.69|55.49|57.69|55.49|57.61|55.41|0
1645166780000|2022-02-18 06:46:20|57.74|55.54|57.83|55.63|57.83|55.63|57.74|55.54|0
1645166790000|2022-02-18 06:46:30|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1645166800000|2022-02-18 06:46:40|57.69|55.49|57.69|55.49|57.74|55.54|57.69|55.49|0
1645166810000|2022-02-18 06:46:50|57.74|55.54|57.78|55.58|57.78|55.58|57.74|55.54|0
1645166820000|2022-02-18 06:47:00|57.74|55.54|57.78|55.58|57.78|55.58|57.74|55.54|0
1645166830000|2022-02-18 06:47:10|57.74|55.54|57.78|55.58|57.78|55.58|57.74|55.54|0
1645166840000|2022-02-18 06:47:20|57.82|55.62|57.43|55.23|57.82|55.62|57.43|55.23|0
1645166850000|2022-02-18 06:47:30|57.52|55.32|57.52|55.32|57.56|55.36|57.52|55.32|0
1645166860000|2022-02-18 06:47:40|57.47|55.27|57.52|55.32|57.52|55.32|57.43|55.23|0
1645166880000|2022-02-18 06:48:00|57.43|55.23|57.43|55.23|57.43|55.23|57.38|55.18|0
1645166890000|2022-02-18 06:48:10|57.38|55.18|57.47|55.27|57.47|55.27|57.38|55.18|0
1645166900000|2022-02-18 06:48:20|57.43|55.23|57.52|55.32|57.52|55.32|57.43|55.23|0
1645166910000|2022-02-18 06:48:30|57.43|55.23|57.38|55.18|57.43|55.23|57.38|55.18|0
1645166920000|2022-02-18 06:48:40|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1645166930000|2022-02-18 06:48:50|57.51|55.31|57.47|55.27|57.51|55.31|57.47|55.27|0
1645166940000|2022-02-18 06:49:00|57.51|55.31|57.51|55.31|57.51|55.31|57.43|55.23|0
1645166950000|2022-02-18 06:49:10|57.47|55.27|57.51|55.31|57.56|55.36|57.47|55.27|0
1645166970000|2022-02-18 06:49:30|57.43|55.23|57.16|54.96|57.43|55.23|57.16|54.96|0
1645166980000|2022-02-18 06:49:40|57.25|55.05|57.34|55.14|57.34|55.14|57.25|55.05|0
1645166990000|2022-02-18 06:49:50|57.38|55.18|57.34|55.14|57.43|55.23|57.34|55.14|0
1645167000000|2022-02-18 06:50:00|57.25|55.05|57.2|55|57.25|55.05|57.16|54.96|0
1645167010000|2022-02-18 06:50:10|57.25|55.05|57.16|54.96|57.25|55.05|57.16|54.96|0
1645167020000|2022-02-18 06:50:20|57.07|54.87|56.99|54.79|57.07|54.87|56.99|54.79|0
1645167030000|2022-02-18 06:50:30|56.94|54.74|56.9|54.7|56.99|54.79|56.9|54.7|0
1645167040000|2022-02-18 06:50:40|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1645167050000|2022-02-18 06:50:50|56.9|54.7|57.03|54.83|57.07|54.87|56.9|54.7|0
1645167060000|2022-02-18 06:51:00|56.98|54.78|56.98|54.78|57.03|54.83|56.98|54.78|0
1645167080000|2022-02-18 06:51:20|56.9|54.7|56.94|54.74|56.98|54.78|56.9|54.7|0
1645167090000|2022-02-18 06:51:30|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1645167100000|2022-02-18 06:51:40|56.9|54.7|56.81|54.61|56.9|54.7|56.81|54.61|0
1645167120000|2022-02-18 06:52:00|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1645167140000|2022-02-18 06:52:20|56.98|54.78|56.98|54.78|56.98|54.78|56.98|54.78|0
1645167150000|2022-02-18 06:52:30|56.85|54.65|56.9|54.7|56.9|54.7|56.85|54.65|0
1645167160000|2022-02-18 06:52:40|56.85|54.65|56.81|54.61|56.85|54.65|56.81|54.61|0
1645167170000|2022-02-18 06:52:50|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1645167180000|2022-02-18 06:53:00|56.76|54.56|56.98|54.78|57.02|54.82|56.76|54.56|0
1645167190000|2022-02-18 06:53:10|56.89|54.69|56.85|54.65|56.89|54.69|56.85|54.65|0
1645167200000|2022-02-18 06:53:20|56.72|54.52|56.81|54.61|56.85|54.65|56.72|54.52|0
1645167210000|2022-02-18 06:53:30|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1645167220000|2022-02-18 06:53:40|56.72|54.52|56.76|54.56|56.81|54.61|56.72|54.52|0
1645167230000|2022-02-18 06:53:50|56.72|54.52|56.72|54.52|56.72|54.52|56.67|54.47|0
1645167240000|2022-02-18 06:54:00|56.81|54.61|56.76|54.56|56.81|54.61|56.76|54.56|0
1645167250000|2022-02-18 06:54:10|56.89|54.69|56.85|54.65|56.89|54.69|56.85|54.65|0
1645167260000|2022-02-18 06:54:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1645167280000|2022-02-18 06:54:40|56.89|54.69|56.98|54.78|56.98|54.78|56.89|54.69|0
1645167300000|2022-02-18 06:55:00|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1645167310000|2022-02-18 06:55:10|56.8|54.6|56.63|54.43|56.8|54.6|56.63|54.43|0
1645167330000|2022-02-18 06:55:30|56.67|54.47|56.72|54.52|56.72|54.52|56.67|54.47|0
1645167360000|2022-02-18 06:56:00|56.8|54.6|56.72|54.52|56.8|54.6|56.72|54.52|0
1645167370000|2022-02-18 06:56:10|56.76|54.56|56.63|54.43|56.76|54.56|56.63|54.43|0
1645167380000|2022-02-18 06:56:20|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1645167400000|2022-02-18 06:56:40|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1645167410000|2022-02-18 06:56:50|56.54|54.34|56.45|54.25|56.54|54.34|56.45|54.25|0
1645167420000|2022-02-18 06:57:00|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1645167430000|2022-02-18 06:57:10|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1645167440000|2022-02-18 06:57:20|56.11|53.91|56.11|53.91|56.19|53.99|56.11|53.91|0
1645167450000|2022-02-18 06:57:30|56.19|53.99|56.11|53.91|56.19|53.99|56.11|53.91|0
1645167460000|2022-02-18 06:57:40|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1645167470000|2022-02-18 06:57:50|56.23|54.03|56.28|54.08|56.28|54.08|56.23|54.03|0
1645167480000|2022-02-18 06:58:00|56.37|54.17|56.45|54.25|56.45|54.25|56.37|54.17|0
1645167490000|2022-02-18 06:58:10|56.54|54.34|56.54|54.34|56.54|54.34|56.45|54.25|0
1645167500000|2022-02-18 06:58:20|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1645167510000|2022-02-18 06:58:30|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1645167520000|2022-02-18 06:58:40|56.45|54.25|56.45|54.25|56.45|54.25|56.36|54.16|0
1645167530000|2022-02-18 06:58:50|56.54|54.34|56.45|54.25|56.54|54.34|56.45|54.25|0
1645167540000|2022-02-18 06:59:00|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1645167560000|2022-02-18 06:59:20|56.28|54.08|56.19|53.99|56.28|54.08|56.19|53.99|0
1645167570000|2022-02-18 06:59:30|56.28|54.08|56.36|54.16|56.36|54.16|56.23|54.03|0
1645167580000|2022-02-18 06:59:40|56.23|54.03|56.19|53.99|56.28|54.08|56.19|53.99|0
1645167590000|2022-02-18 06:59:50|56.28|54.08|56.19|53.99|56.28|54.08|56.19|53.99|0
1645167600000|2022-02-18 07:00:00|56.28|54.08|55.93|53.73|56.28|54.08|55.84|53.64|0
1645167610000|2022-02-18 07:00:10|55.84|53.64|55.84|53.64|55.88|53.68|55.76|53.56|0
1645167620000|2022-02-18 07:00:20|56.02|53.82|56.02|53.82|56.02|53.82|55.93|53.73|0
1645167630000|2022-02-18 07:00:30|55.93|53.73|55.93|53.73|55.93|53.73|55.84|53.64|0
1645167640000|2022-02-18 07:00:40|56.02|53.82|55.97|53.77|56.02|53.82|55.84|53.64|0
1645167650000|2022-02-18 07:00:50|56.1|53.9|56.36|54.16|56.36|54.16|56.1|53.9|0
1645167660000|2022-02-18 07:01:00|56.45|54.25|56.36|54.16|56.45|54.25|56.28|54.08|0
1645167670000|2022-02-18 07:01:10|56.45|54.25|56.45|54.25|56.45|54.25|56.36|54.16|0
1645167680000|2022-02-18 07:01:20|56.54|54.34|56.71|54.51|56.71|54.51|56.54|54.34|0
1645167690000|2022-02-18 07:01:30|56.89|54.69|56.71|54.51|56.89|54.69|56.71|54.51|0
1645167700000|2022-02-18 07:01:40|56.75|54.55|56.8|54.6|56.89|54.69|56.75|54.55|0
1645167710000|2022-02-18 07:01:50|56.89|54.69|56.8|54.6|56.89|54.69|56.8|54.6|0
1645167720000|2022-02-18 07:02:00|56.71|54.51|56.97|54.77|56.97|54.77|56.71|54.51|0
1645167730000|2022-02-18 07:02:10|57.06|54.86|57.15|54.95|57.15|54.95|57.06|54.86|0
1645167740000|2022-02-18 07:02:20|57.24|55.04|56.88|54.68|57.24|55.04|56.88|54.68|0
1645167750000|2022-02-18 07:02:30|56.8|54.6|56.71|54.51|56.88|54.68|56.71|54.51|0
1645167760000|2022-02-18 07:02:40|56.62|54.42|56.53|54.33|56.62|54.42|56.53|54.33|0
1645167770000|2022-02-18 07:02:50|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1645167780000|2022-02-18 07:03:00|56.53|54.33|56.62|54.42|56.62|54.42|56.53|54.33|0
1645167790000|2022-02-18 07:03:10|56.71|54.51|56.53|54.33|56.71|54.51|56.53|54.33|0
1645167800000|2022-02-18 07:03:20|56.58|54.38|56.62|54.42|56.62|54.42|56.53|54.33|0
1645167810000|2022-02-18 07:03:30|56.53|54.33|56.36|54.16|56.53|54.33|56.36|54.16|0
1645167820000|2022-02-18 07:03:40|56.53|54.33|56.53|54.33|56.53|54.33|56.45|54.25|0
1645167830000|2022-02-18 07:03:50|56.45|54.25|56.88|54.68|56.88|54.68|56.4|54.2|0
1645167840000|2022-02-18 07:04:00|57.06|54.86|56.97|54.77|57.06|54.86|56.97|54.77|0
1645167850000|2022-02-18 07:04:10|56.88|54.68|56.97|54.77|56.97|54.77|56.79|54.59|0
1645167860000|2022-02-18 07:04:20|57.06|54.86|57.15|54.95|57.15|54.95|56.97|54.77|0
1645167870000|2022-02-18 07:04:30|57.06|54.86|57.15|54.95|57.15|54.95|57.01|54.81|0
1645167880000|2022-02-18 07:04:40|57.19|54.99|57.06|54.86|57.19|54.99|57.06|54.86|0
1645167890000|2022-02-18 07:04:50|57.01|54.81|56.97|54.77|57.06|54.86|56.97|54.77|0
1645167900000|2022-02-18 07:05:00|57.06|54.86|56.84|54.64|57.06|54.86|56.84|54.64|0
1645167910000|2022-02-18 07:05:10|56.71|54.51|56.84|54.64|56.84|54.64|56.71|54.51|0
1645167920000|2022-02-18 07:05:20|56.71|54.51|56.79|54.59|56.84|54.64|56.71|54.51|0
1645167930000|2022-02-18 07:05:30|56.84|54.64|56.71|54.51|56.84|54.64|56.66|54.46|0
1645167940000|2022-02-18 07:05:40|56.79|54.59|56.88|54.68|56.88|54.68|56.71|54.51|0
1645167950000|2022-02-18 07:05:50|56.79|54.59|56.66|54.46|56.79|54.59|56.62|54.42|0
1645167960000|2022-02-18 07:06:00|56.71|54.51|56.79|54.59|56.88|54.68|56.71|54.51|0
1645167970000|2022-02-18 07:06:10|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1645167980000|2022-02-18 07:06:20|56.79|54.59|56.83|54.63|56.83|54.63|56.79|54.59|0
1645167990000|2022-02-18 07:06:30|57.06|54.86|57.23|55.03|57.23|55.03|57.06|54.86|0
1645168000000|2022-02-18 07:06:40|57.32|55.12|57.41|55.21|57.41|55.21|57.32|55.12|0
1645168010000|2022-02-18 07:06:50|57.27|55.07|57.36|55.16|57.36|55.16|57.27|55.07|0
1645168020000|2022-02-18 07:07:00|57.32|55.12|57.36|55.16|57.36|55.16|57.27|55.07|0
1645168030000|2022-02-18 07:07:10|57.41|55.21|57.23|55.03|57.41|55.21|57.14|54.94|0
1645168040000|2022-02-18 07:07:20|57.18|54.98|57.41|55.21|57.41|55.21|57.18|54.98|0
1645168050000|2022-02-18 07:07:30|57.32|55.12|57.49|55.29|57.49|55.29|57.27|55.07|0
1645168060000|2022-02-18 07:07:40|57.41|55.21|57.58|55.38|57.58|55.38|57.41|55.21|0
1645168070000|2022-02-18 07:07:50|57.62|55.42|57.49|55.29|57.67|55.47|57.49|55.29|0
1645168080000|2022-02-18 07:08:00|57.54|55.34|57.27|55.07|57.54|55.34|57.27|55.07|0
1645168090000|2022-02-18 07:08:10|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1645168100000|2022-02-18 07:08:20|57.23|55.03|57.36|55.16|57.36|55.16|57.23|55.03|0
1645168110000|2022-02-18 07:08:30|57.32|55.12|57.49|55.29|57.49|55.29|57.32|55.12|0
1645168120000|2022-02-18 07:08:40|57.45|55.25|57.67|55.47|57.67|55.47|57.45|55.25|0
1645168130000|2022-02-18 07:08:50|57.71|55.51|57.76|55.56|57.76|55.56|57.71|55.51|0
1645168140000|2022-02-18 07:09:00|57.67|55.47|57.67|55.47|57.76|55.56|57.67|55.47|0
1645168150000|2022-02-18 07:09:10|57.76|55.56|57.67|55.47|57.76|55.56|57.67|55.47|0
1645168160000|2022-02-18 07:09:20|57.71|55.51|57.67|55.47|57.76|55.56|57.67|55.47|0
1645168170000|2022-02-18 07:09:30|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1645168180000|2022-02-18 07:09:40|57.32|55.12|57.36|55.16|57.36|55.16|57.32|55.12|0
1645168190000|2022-02-18 07:09:50|57.4|55.2|57.4|55.2|57.4|55.2|57.36|55.16|0
1645168200000|2022-02-18 07:10:00|57.45|55.25|57.49|55.29|57.58|55.38|57.45|55.25|0
1645168210000|2022-02-18 07:10:10|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1645168220000|2022-02-18 07:10:20|57.49|55.29|57.27|55.07|57.49|55.29|57.23|55.03|0
1645168230000|2022-02-18 07:10:30|57.4|55.2|57.23|55.03|57.4|55.2|57.23|55.03|0
1645168240000|2022-02-18 07:10:40|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1645168250000|2022-02-18 07:10:50|57.36|55.16|57.31|55.11|57.4|55.2|57.31|55.11|0
1645168260000|2022-02-18 07:11:00|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1645168270000|2022-02-18 07:11:10|57.49|55.29|57.49|55.29|57.49|55.29|57.44|55.24|0
1645168280000|2022-02-18 07:11:20|57.58|55.38|57.49|55.29|57.58|55.38|57.49|55.29|0
1645168290000|2022-02-18 07:11:30|57.4|55.2|57.49|55.29|57.58|55.38|57.4|55.2|0
1645168300000|2022-02-18 07:11:40|57.31|55.11|57.49|55.29|57.49|55.29|57.31|55.11|0
1645168310000|2022-02-18 07:11:50|57.31|55.11|57.31|55.11|57.31|55.11|57.27|55.07|0
1645168320000|2022-02-18 07:12:00|57.27|55.07|57.27|55.07|57.27|55.07|57.22|55.02|0
1645168330000|2022-02-18 07:12:10|57.14|54.94|57.05|54.85|57.14|54.94|57.05|54.85|0
1645168340000|2022-02-18 07:12:20|56.96|54.76|56.87|54.67|56.96|54.76|56.87|54.67|0
1645168350000|2022-02-18 07:12:30|56.7|54.5|56.65|54.45|56.7|54.5|56.65|54.45|0
1645168360000|2022-02-18 07:12:40|56.7|54.5|56.61|54.41|56.7|54.5|56.57|54.37|0
1645168370000|2022-02-18 07:12:50|56.44|54.24|56.48|54.28|56.52|54.32|56.44|54.24|0
1645168380000|2022-02-18 07:13:00|56.44|54.24|56.44|54.24|56.44|54.24|56.35|54.15|0
1645168390000|2022-02-18 07:13:10|56.52|54.32|56.74|54.54|56.74|54.54|56.52|54.32|0
1645168400000|2022-02-18 07:13:20|56.87|54.67|56.78|54.58|56.87|54.67|56.78|54.58|0
1645168410000|2022-02-18 07:13:30|56.7|54.5|56.52|54.32|56.7|54.5|56.52|54.32|0
1645168420000|2022-02-18 07:13:40|56.65|54.45|56.7|54.5|56.7|54.5|56.65|54.45|0
1645168430000|2022-02-18 07:13:50|56.74|54.54|56.78|54.58|56.78|54.58|56.74|54.54|0
1645168440000|2022-02-18 07:14:00|56.74|54.54|56.87|54.67|56.87|54.67|56.74|54.54|0
1645168450000|2022-02-18 07:14:10|56.74|54.54|56.87|54.67|56.87|54.67|56.74|54.54|0
1645168460000|2022-02-18 07:14:20|56.96|54.76|57.05|54.85|57.05|54.85|56.87|54.67|0
1645168470000|2022-02-18 07:14:30|56.96|54.76|57.13|54.93|57.13|54.93|56.96|54.76|0
1645168480000|2022-02-18 07:14:40|57.22|55.02|57.31|55.11|57.31|55.11|57.22|55.02|0
1645168490000|2022-02-18 07:14:50|57.35|55.15|57.35|55.15|57.35|55.15|57.31|55.11|0
1645168500000|2022-02-18 07:15:00|57.31|55.11|57.66|55.46|57.66|55.46|57.31|55.11|0
1645168510000|2022-02-18 07:15:10|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1645168520000|2022-02-18 07:15:20|57.66|55.46|57.75|55.55|57.75|55.55|57.66|55.46|0
1645168530000|2022-02-18 07:15:30|57.79|55.59|57.75|55.55|57.79|55.59|57.66|55.46|0
1645168540000|2022-02-18 07:15:40|57.57|55.37|57.57|55.37|57.57|55.37|57.48|55.28|0
1645168550000|2022-02-18 07:15:50|57.4|55.2|57.4|55.2|57.48|55.28|57.4|55.2|0
1645168560000|2022-02-18 07:16:00|57.44|55.24|57.31|55.11|57.44|55.24|57.31|55.11|0
1645168570000|2022-02-18 07:16:10|57.35|55.15|57.48|55.28|57.48|55.28|57.35|55.15|0
1645168580000|2022-02-18 07:16:20|57.57|55.37|57.48|55.28|57.57|55.37|57.48|55.28|0
1645168590000|2022-02-18 07:16:30|57.4|55.2|57.48|55.28|57.48|55.28|57.4|55.2|0
1645168600000|2022-02-18 07:16:40|57.53|55.33|57.4|55.2|57.53|55.33|57.31|55.11|0
1645168610000|2022-02-18 07:16:50|57.48|55.28|57.44|55.24|57.48|55.28|57.44|55.24|0
1645168620000|2022-02-18 07:17:00|57.53|55.33|57.57|55.37|57.57|55.37|57.53|55.33|0
1645168630000|2022-02-18 07:17:10|57.53|55.33|57.48|55.28|57.53|55.33|57.48|55.28|0
1645168640000|2022-02-18 07:17:20|57.4|55.2|57.39|55.19|57.48|55.28|57.39|55.19|0
1645168650000|2022-02-18 07:17:30|57.48|55.28|57.75|55.55|57.75|55.55|57.48|55.28|0
1645168660000|2022-02-18 07:17:40|57.71|55.51|57.53|55.33|57.71|55.51|57.49|55.29|0
1645168670000|2022-02-18 07:17:50|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1645168680000|2022-02-18 07:18:00|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1645168690000|2022-02-18 07:18:10|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1645168700000|2022-02-18 07:18:20|57.53|55.33|57.8|55.6|57.8|55.6|57.45|55.25|0
1645168710000|2022-02-18 07:18:30|57.89|55.69|57.97|55.77|58.06|55.86|57.89|55.69|0
1645168720000|2022-02-18 07:18:40|58.06|55.86|57.8|55.6|58.06|55.86|57.8|55.6|0
1645168730000|2022-02-18 07:18:50|57.84|55.64|57.71|55.51|57.84|55.64|57.71|55.51|0
1645168740000|2022-02-18 07:19:00|57.75|55.55|57.84|55.64|57.84|55.64|57.75|55.55|0
1645168750000|2022-02-18 07:19:10|57.8|55.6|58.02|55.82|58.02|55.82|57.8|55.6|0
1645168760000|2022-02-18 07:19:20|57.97|55.77|57.89|55.69|57.97|55.77|57.89|55.69|0
1645168770000|2022-02-18 07:19:30|57.71|55.51|57.62|55.42|57.71|55.51|57.57|55.37|0
1645168780000|2022-02-18 07:19:40|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1645168790000|2022-02-18 07:19:50|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1645168800000|2022-02-18 07:20:00|57.44|55.24|57.53|55.33|57.53|55.33|57.44|55.24|0
1645168810000|2022-02-18 07:20:10|57.62|55.42|57.53|55.33|57.62|55.42|57.49|55.29|0
1645168820000|2022-02-18 07:20:20|57.4|55.2|57.53|55.33|57.53|55.33|57.4|55.2|0
1645168830000|2022-02-18 07:20:30|57.62|55.42|57.57|55.37|57.62|55.42|57.53|55.33|0
1645168840000|2022-02-18 07:20:40|57.48|55.28|57.35|55.15|57.53|55.33|57.35|55.15|0
1645168850000|2022-02-18 07:20:50|57.4|55.2|57.44|55.24|57.48|55.28|57.4|55.2|0
1645168860000|2022-02-18 07:21:00|57.27|55.07|57.18|54.98|57.27|55.07|57.18|54.98|0
1645168870000|2022-02-18 07:21:10|57.22|55.02|57.31|55.11|57.31|55.11|57.18|54.98|0
1645168880000|2022-02-18 07:21:20|57.27|55.07|57.4|55.2|57.4|55.2|57.27|55.07|0
1645168890000|2022-02-18 07:21:30|57.31|55.11|57.27|55.07|57.31|55.11|57.18|54.98|0
1645168900000|2022-02-18 07:21:40|57.18|54.98|56.91|54.71|57.18|54.98|56.91|54.71|0
1645168910000|2022-02-18 07:21:50|57|54.8|56.91|54.71|57|54.8|56.91|54.71|0
1645168920000|2022-02-18 07:22:00|56.83|54.63|56.96|54.76|56.96|54.76|56.83|54.63|0
1645168930000|2022-02-18 07:22:10|57|54.8|56.96|54.76|57|54.8|56.91|54.71|0
1645168940000|2022-02-18 07:22:20|57.04|54.84|57|54.8|57.04|54.84|57|54.8|0
1645168960000|2022-02-18 07:22:40|56.87|54.67|57.04|54.84|57.04|54.84|56.87|54.67|0
1645168970000|2022-02-18 07:22:50|57.22|55.02|57.18|54.98|57.22|55.02|57.13|54.93|0
1645168980000|2022-02-18 07:23:00|57.09|54.89|57.13|54.93|57.13|54.93|57.09|54.89|0
1645168990000|2022-02-18 07:23:10|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1645169000000|2022-02-18 07:23:20|57|54.8|56.83|54.63|57|54.8|56.83|54.63|0
1645169010000|2022-02-18 07:23:30|56.91|54.71|56.83|54.63|56.91|54.71|56.78|54.58|0
1645169020000|2022-02-18 07:23:40|56.91|54.71|57.09|54.89|57.09|54.89|56.91|54.71|0
1645169030000|2022-02-18 07:23:50|57.18|54.98|57.09|54.89|57.18|54.98|57.09|54.89|0
1645169050000|2022-02-18 07:24:10|57|54.8|56.95|54.75|57|54.8|56.95|54.75|0
1645169060000|2022-02-18 07:24:20|56.91|54.71|56.82|54.62|56.91|54.71|56.82|54.62|0
1645169070000|2022-02-18 07:24:30|56.78|54.58|56.69|54.49|56.78|54.58|56.69|54.49|0
1645169080000|2022-02-18 07:24:40|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1645169090000|2022-02-18 07:24:50|56.56|54.36|56.47|54.27|56.56|54.36|56.47|54.27|0
1645169100000|2022-02-18 07:25:00|56.39|54.19|56.43|54.23|56.43|54.23|56.39|54.19|0
1645169110000|2022-02-18 07:25:10|56.39|54.19|56.43|54.23|56.47|54.27|56.39|54.19|0
1645169120000|2022-02-18 07:25:20|56.39|54.19|56.47|54.27|56.47|54.27|56.39|54.19|0
1645169130000|2022-02-18 07:25:30|56.43|54.23|56.52|54.32|56.56|54.36|56.43|54.23|0
1645169140000|2022-02-18 07:25:40|56.56|54.36|56.65|54.45|56.65|54.45|56.56|54.36|0
1645169150000|2022-02-18 07:25:50|56.74|54.54|56.6|54.4|56.78|54.58|56.6|54.4|0
1645169160000|2022-02-18 07:26:00|56.56|54.36|56.47|54.27|56.56|54.36|56.43|54.23|0
1645169170000|2022-02-18 07:26:10|56.52|54.32|56.56|54.36|56.56|54.36|56.52|54.32|0
1645169180000|2022-02-18 07:26:20|56.47|54.27|56.43|54.23|56.47|54.27|56.39|54.19|0
1645169190000|2022-02-18 07:26:30|56.39|54.19|56.47|54.27|56.47|54.27|56.39|54.19|0
1645169210000|2022-02-18 07:26:50|56.39|54.19|56.3|54.1|56.39|54.19|56.3|54.1|0
1645169220000|2022-02-18 07:27:00|56.21|54.01|56.51|54.31|56.51|54.31|56.21|54.01|0
1645169230000|2022-02-18 07:27:10|56.47|54.27|56.56|54.36|56.56|54.36|56.47|54.27|0
1645169240000|2022-02-18 07:27:20|56.73|54.53|56.78|54.58|56.82|54.62|56.73|54.53|0
1645169250000|2022-02-18 07:27:30|56.73|54.53|56.73|54.53|56.82|54.62|56.73|54.53|0
1645169260000|2022-02-18 07:27:40|56.65|54.45|56.65|54.45|56.69|54.49|56.65|54.45|0
1645169270000|2022-02-18 07:27:50|56.73|54.53|56.77|54.57|56.77|54.57|56.65|54.45|0
1645169280000|2022-02-18 07:28:00|56.73|54.53|56.73|54.53|56.77|54.57|56.73|54.53|0
1645169290000|2022-02-18 07:28:10|56.77|54.57|56.73|54.53|56.77|54.57|56.73|54.53|0
1645169300000|2022-02-18 07:28:20|56.69|54.49|56.65|54.45|56.69|54.49|56.65|54.45|0
1645169310000|2022-02-18 07:28:30|56.47|54.27|56.65|54.45|56.65|54.45|56.47|54.27|0
1645169320000|2022-02-18 07:28:40|56.77|54.57|56.77|54.57|56.77|54.57|56.73|54.53|0
1645169330000|2022-02-18 07:28:50|56.73|54.53|56.64|54.44|56.82|54.62|56.64|54.44|0
1645169340000|2022-02-18 07:29:00|56.56|54.36|56.47|54.27|56.56|54.36|56.47|54.27|0
1645169350000|2022-02-18 07:29:10|56.38|54.18|56.56|54.36|56.56|54.36|56.38|54.18|0
1645169360000|2022-02-18 07:29:20|56.51|54.31|56.69|54.49|56.69|54.49|56.51|54.31|0
1645169370000|2022-02-18 07:29:30|56.6|54.4|56.56|54.36|56.64|54.44|56.56|54.36|0
1645169380000|2022-02-18 07:29:40|56.51|54.31|56.56|54.36|56.56|54.36|56.51|54.31|0
1645169390000|2022-02-18 07:29:50|56.64|54.44|56.64|54.44|56.69|54.49|56.64|54.44|0
1645169400000|2022-02-18 07:30:00|56.56|54.36|56.47|54.27|56.56|54.36|56.47|54.27|0
1645169410000|2022-02-18 07:30:10|56.51|54.31|56.6|54.4|56.6|54.4|56.38|54.18|0
1645169420000|2022-02-18 07:30:20|56.56|54.36|56.64|54.44|56.64|54.44|56.56|54.36|0
1645169430000|2022-02-18 07:30:30|56.91|54.71|56.9|54.7|56.91|54.71|56.9|54.7|0
1645169440000|2022-02-18 07:30:40|56.99|54.79|57.08|54.88|57.08|54.88|56.99|54.79|0
1645169450000|2022-02-18 07:30:50|56.95|54.75|56.9|54.7|56.95|54.75|56.9|54.7|0
1645169460000|2022-02-18 07:31:00|56.95|54.75|56.9|54.7|57.08|54.88|56.9|54.7|0
1645169470000|2022-02-18 07:31:10|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1645169480000|2022-02-18 07:31:20|56.9|54.7|56.82|54.62|56.9|54.7|56.82|54.62|0
1645169490000|2022-02-18 07:31:30|56.73|54.53|56.68|54.48|56.82|54.62|56.68|54.48|0
1645169500000|2022-02-18 07:31:40|56.64|54.44|56.64|54.44|56.64|54.44|56.55|54.35|0
1645169510000|2022-02-18 07:31:50|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1645169520000|2022-02-18 07:32:00|56.64|54.44|56.73|54.53|56.73|54.53|56.64|54.44|0
1645169530000|2022-02-18 07:32:10|56.64|54.44|56.47|54.27|56.64|54.44|56.47|54.27|0
1645169540000|2022-02-18 07:32:20|56.38|54.18|56.38|54.18|56.47|54.27|56.38|54.18|0
1645169550000|2022-02-18 07:32:30|56.29|54.09|56.25|54.05|56.38|54.18|56.25|54.05|0
1645169560000|2022-02-18 07:32:40|56.29|54.09|56.12|53.92|56.29|54.09|56.12|53.92|0
1645169570000|2022-02-18 07:32:50|56.16|53.96|56.21|54.01|56.21|54.01|56.16|53.96|0
1645169580000|2022-02-18 07:33:00|56.29|54.09|56.29|54.09|56.29|54.09|56.21|54.01|0
1645169590000|2022-02-18 07:33:10|56.21|54.01|56.29|54.09|56.33|54.13|56.21|54.01|0
1645169600000|2022-02-18 07:33:20|56.21|54.01|56.2|54|56.21|54.01|56.16|53.96|0
1645169610000|2022-02-18 07:33:30|56.16|53.96|56.2|54|56.2|54|56.12|53.92|0
1645169620000|2022-02-18 07:33:40|56.29|54.09|56.25|54.05|56.29|54.09|56.16|53.96|0
1645169630000|2022-02-18 07:33:50|56.2|54|56.16|53.96|56.2|54|56.12|53.92|0
1645169640000|2022-02-18 07:34:00|56.12|53.92|56.12|53.92|56.16|53.96|56.12|53.92|0
1645169650000|2022-02-18 07:34:10|56.07|53.87|56.12|53.92|56.12|53.92|56.03|53.83|0
1645169660000|2022-02-18 07:34:20|56.07|53.87|56.12|53.92|56.12|53.92|56.07|53.87|0
1645169670000|2022-02-18 07:34:30|56.25|54.05|56.2|54|56.25|54.05|56.2|54|0
1645169680000|2022-02-18 07:34:40|56.12|53.92|56.29|54.09|56.29|54.09|56.12|53.92|0
1645169690000|2022-02-18 07:34:50|56.2|54|56.2|54|56.24|54.04|56.2|54|0
1645169700000|2022-02-18 07:35:00|56.29|54.09|56.46|54.26|56.46|54.26|56.29|54.09|0
1645169710000|2022-02-18 07:35:10|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1645169720000|2022-02-18 07:35:20|56.46|54.26|56.42|54.22|56.46|54.26|56.38|54.18|0
1645169730000|2022-02-18 07:35:30|56.46|54.26|56.55|54.35|56.55|54.35|56.46|54.26|0
1645169740000|2022-02-18 07:35:40|56.64|54.44|56.64|54.44|56.64|54.44|56.55|54.35|0
1645169750000|2022-02-18 07:35:50|56.55|54.35|56.55|54.35|56.59|54.39|56.55|54.35|0
1645169760000|2022-02-18 07:36:00|56.5|54.3|56.64|54.44|56.64|54.44|56.5|54.3|0
1645169770000|2022-02-18 07:36:10|56.59|54.39|56.55|54.35|56.59|54.39|56.5|54.3|0
1645169780000|2022-02-18 07:36:20|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1645169790000|2022-02-18 07:36:30|56.29|54.09|56.24|54.04|56.29|54.09|56.24|54.04|0
1645169800000|2022-02-18 07:36:40|56.29|54.09|56.03|53.83|56.29|54.09|56.03|53.83|0
1645169810000|2022-02-18 07:36:50|56.2|54|56.29|54.09|56.29|54.09|56.2|54|0
1645169820000|2022-02-18 07:37:00|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1645169830000|2022-02-18 07:37:10|56.29|54.09|56.24|54.04|56.29|54.09|56.2|54|0
1645169840000|2022-02-18 07:37:20|56.11|53.91|56.2|54|56.2|54|56.11|53.91|0
1645169850000|2022-02-18 07:37:30|55.81|53.61|55.98|53.78|55.98|53.78|55.81|53.61|0
1645169860000|2022-02-18 07:37:40|55.94|53.74|56.03|53.83|56.03|53.83|55.85|53.65|0
1645169870000|2022-02-18 07:37:50|55.9|53.7|55.94|53.74|55.94|53.74|55.9|53.7|0
1645169880000|2022-02-18 07:38:00|55.9|53.7|56.03|53.83|56.03|53.83|55.9|53.7|0
1645169890000|2022-02-18 07:38:10|55.94|53.74|55.89|53.69|55.94|53.74|55.89|53.69|0
1645169900000|2022-02-18 07:38:20|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1645169910000|2022-02-18 07:38:30|55.89|53.69|55.94|53.74|55.94|53.74|55.89|53.69|0
1645169920000|2022-02-18 07:38:40|55.85|53.65|55.94|53.74|55.94|53.74|55.85|53.65|0
1645169930000|2022-02-18 07:38:50|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1645169940000|2022-02-18 07:39:00|56.03|53.83|56.11|53.91|56.11|53.91|56.03|53.83|0
1645169950000|2022-02-18 07:39:10|56.2|54|56.37|54.17|56.37|54.17|56.2|54|0
1645169960000|2022-02-18 07:39:20|56.29|54.09|56.29|54.09|56.37|54.17|56.29|54.09|0
1645169970000|2022-02-18 07:39:30|56.2|54|56.2|54|56.24|54.04|56.15|53.95|0
1645169980000|2022-02-18 07:39:40|56.37|54.17|56.55|54.35|56.55|54.35|56.37|54.17|0
1645169990000|2022-02-18 07:39:50|56.63|54.43|56.33|54.13|56.63|54.43|56.33|54.13|0
1645170000000|2022-02-18 07:40:00|56.37|54.17|56.33|54.13|56.37|54.17|56.28|54.08|0
1645170010000|2022-02-18 07:40:10|56.37|54.17|56.41|54.21|56.41|54.21|56.33|54.13|0
1645170020000|2022-02-18 07:40:20|56.54|54.34|56.54|54.34|56.63|54.43|56.54|54.34|0
1645170030000|2022-02-18 07:40:30|56.5|54.3|56.54|54.34|56.54|54.34|56.5|54.3|0
1645170040000|2022-02-18 07:40:40|56.63|54.43|56.63|54.43|56.63|54.43|56.54|54.34|0
1645170050000|2022-02-18 07:40:50|56.85|54.65|56.89|54.69|56.89|54.69|56.81|54.61|0
1645170060000|2022-02-18 07:41:00|56.85|54.65|56.89|54.69|56.89|54.69|56.85|54.65|0
1645170070000|2022-02-18 07:41:10|56.81|54.61|56.89|54.69|56.89|54.69|56.81|54.61|0
1645170080000|2022-02-18 07:41:20|56.81|54.61|56.98|54.78|56.98|54.78|56.81|54.61|0
1645170090000|2022-02-18 07:41:30|56.89|54.69|56.67|54.47|56.89|54.69|56.67|54.47|0
1645170100000|2022-02-18 07:41:40|56.72|54.52|56.81|54.61|56.81|54.61|56.67|54.47|0
1645170110000|2022-02-18 07:41:50|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1645170120000|2022-02-18 07:42:00|56.72|54.52|56.72|54.52|56.72|54.52|56.67|54.47|0
1645170130000|2022-02-18 07:42:10|56.8|54.6|56.72|54.52|56.8|54.6|56.72|54.52|0
1645170140000|2022-02-18 07:42:20|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1645170150000|2022-02-18 07:42:30|56.72|54.52|57.07|54.87|57.07|54.87|56.72|54.52|0
1645170160000|2022-02-18 07:42:40|56.93|54.73|56.98|54.78|56.98|54.78|56.89|54.69|0
1645170170000|2022-02-18 07:42:50|56.89|54.69|56.85|54.65|56.93|54.73|56.85|54.65|0
1645170180000|2022-02-18 07:43:00|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1645170190000|2022-02-18 07:43:10|56.85|54.65|56.89|54.69|56.89|54.69|56.85|54.65|0
1645170200000|2022-02-18 07:43:20|56.85|54.65|56.85|54.65|56.85|54.65|56.8|54.6|0
1645170210000|2022-02-18 07:43:30|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1645170220000|2022-02-18 07:43:40|56.72|54.52|56.89|54.69|56.89|54.69|56.67|54.47|0
1645170230000|2022-02-18 07:43:50|56.93|54.73|56.98|54.78|56.98|54.78|56.93|54.73|0
1645170240000|2022-02-18 07:44:00|57.24|55.04|57.33|55.13|57.33|55.13|57.24|55.04|0
1645170250000|2022-02-18 07:44:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1645170260000|2022-02-18 07:44:20|57.24|55.04|57.24|55.04|57.24|55.04|57.19|54.99|0
1645170270000|2022-02-18 07:44:30|57.15|54.95|57.06|54.86|57.15|54.95|57.06|54.86|0
1645170280000|2022-02-18 07:44:40|57.15|54.95|57.06|54.86|57.15|54.95|57.06|54.86|0
1645170290000|2022-02-18 07:44:50|57.15|54.95|57.15|54.95|57.15|54.95|57.11|54.91|0
1645170300000|2022-02-18 07:45:00|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1645170320000|2022-02-18 07:45:20|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1645170330000|2022-02-18 07:45:30|57.24|55.04|57.15|54.95|57.24|55.04|57.15|54.95|0
1645170340000|2022-02-18 07:45:40|57.02|54.82|57.24|55.04|57.24|55.04|57.02|54.82|0
1645170350000|2022-02-18 07:45:50|57.19|54.99|57.41|55.21|57.41|55.21|57.19|54.99|0
1645170360000|2022-02-18 07:46:00|57.37|55.17|57.46|55.26|57.46|55.26|57.37|55.17|0
1645170370000|2022-02-18 07:46:10|57.5|55.3|57.5|55.3|57.5|55.3|57.41|55.21|0
1645170380000|2022-02-18 07:46:20|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1645170390000|2022-02-18 07:46:30|57.5|55.3|57.41|55.21|57.5|55.3|57.41|55.21|0
1645170400000|2022-02-18 07:46:40|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1645170410000|2022-02-18 07:46:50|57.24|55.04|57.15|54.95|57.24|55.04|57.15|54.95|0
1645170420000|2022-02-18 07:47:00|57.24|55.04|57.1|54.9|57.24|55.04|57.1|54.9|0
1645170430000|2022-02-18 07:47:10|57.02|54.82|57.32|55.12|57.32|55.12|57.02|54.82|0
1645170440000|2022-02-18 07:47:20|57.24|55.04|57.32|55.12|57.32|55.12|57.24|55.04|0
1645170450000|2022-02-18 07:47:30|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1645170460000|2022-02-18 07:47:40|57.37|55.17|57.1|54.9|57.37|55.17|57.1|54.9|0
1645170470000|2022-02-18 07:47:50|57.15|54.95|57.15|54.95|57.15|54.95|57.06|54.86|0
1645170480000|2022-02-18 07:48:00|57.1|54.9|57.06|54.86|57.1|54.9|57.02|54.82|0
1645170490000|2022-02-18 07:48:10|57.01|54.81|57.15|54.95|57.15|54.95|57.01|54.81|0
1645170500000|2022-02-18 07:48:20|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1645170510000|2022-02-18 07:48:30|57.15|54.95|57.01|54.81|57.15|54.95|57.01|54.81|0
1645170520000|2022-02-18 07:48:40|57.06|54.86|57.06|54.86|57.15|54.95|57.06|54.86|0
1645170530000|2022-02-18 07:48:50|57.15|54.95|57.1|54.9|57.15|54.95|57.1|54.9|0
1645170540000|2022-02-18 07:49:00|57.01|54.81|57.32|55.12|57.32|55.12|57.01|54.81|0
1645170550000|2022-02-18 07:49:10|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1645170560000|2022-02-18 07:49:20|57.32|55.12|57.23|55.03|57.32|55.12|57.23|55.03|0
1645170570000|2022-02-18 07:49:30|57.06|54.86|57.15|54.95|57.23|55.03|57.06|54.86|0
1645170580000|2022-02-18 07:49:40|57.1|54.9|57.06|54.86|57.1|54.9|57.06|54.86|0
1645170590000|2022-02-18 07:49:50|56.97|54.77|56.8|54.6|56.97|54.77|56.8|54.6|0
1645170600000|2022-02-18 07:50:00|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1645170610000|2022-02-18 07:50:10|56.66|54.46|56.88|54.68|56.88|54.68|56.66|54.46|0
1645170620000|2022-02-18 07:50:20|56.84|54.64|56.88|54.68|56.88|54.68|56.84|54.64|0
1645170630000|2022-02-18 07:50:30|56.97|54.77|56.88|54.68|56.97|54.77|56.88|54.68|0
1645170640000|2022-02-18 07:50:40|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1645170650000|2022-02-18 07:50:50|56.88|54.68|56.75|54.55|56.88|54.68|56.75|54.55|0
1645170660000|2022-02-18 07:51:00|56.79|54.59|56.88|54.68|56.92|54.72|56.79|54.59|0
1645170670000|2022-02-18 07:51:10|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1645170680000|2022-02-18 07:51:20|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1645170690000|2022-02-18 07:51:30|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1645170700000|2022-02-18 07:51:40|56.84|54.64|56.79|54.59|56.84|54.64|56.79|54.59|0
1645170710000|2022-02-18 07:51:50|56.88|54.68|56.88|54.68|56.88|54.68|56.84|54.64|0
1645170720000|2022-02-18 07:52:00|56.79|54.59|56.71|54.51|56.79|54.59|56.71|54.51|0
1645170730000|2022-02-18 07:52:10|56.75|54.55|56.84|54.64|56.84|54.64|56.75|54.55|0
1645170740000|2022-02-18 07:52:20|56.92|54.72|56.97|54.77|56.97|54.77|56.92|54.72|0
1645170750000|2022-02-18 07:52:30|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1645170760000|2022-02-18 07:52:40|56.62|54.42|56.71|54.51|56.71|54.51|56.62|54.42|0
1645170770000|2022-02-18 07:52:50|56.62|54.42|56.71|54.51|56.71|54.51|56.53|54.33|0
1645170780000|2022-02-18 07:53:00|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1645170790000|2022-02-18 07:53:10|56.53|54.33|56.44|54.24|56.53|54.33|56.44|54.24|0
1645170800000|2022-02-18 07:53:20|56.49|54.29|56.44|54.24|56.49|54.29|56.44|54.24|0
1645170810000|2022-02-18 07:53:30|56.4|54.2|56.48|54.28|56.48|54.28|56.4|54.2|0
1645170820000|2022-02-18 07:53:40|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1645170830000|2022-02-18 07:53:50|56.53|54.33|56.44|54.24|56.53|54.33|56.44|54.24|0
1645170840000|2022-02-18 07:54:00|56.53|54.33|56.62|54.42|56.62|54.42|56.53|54.33|0
1645170850000|2022-02-18 07:54:10|56.66|54.46|56.62|54.42|56.7|54.5|56.62|54.42|0
1645170860000|2022-02-18 07:54:20|56.66|54.46|56.62|54.42|56.66|54.46|56.57|54.37|0
1645170870000|2022-02-18 07:54:30|56.66|54.46|56.66|54.46|56.7|54.5|56.66|54.46|0
1645170880000|2022-02-18 07:54:40|56.7|54.5|56.62|54.42|56.7|54.5|56.62|54.42|0
1645170890000|2022-02-18 07:54:50|56.53|54.33|56.44|54.24|56.53|54.33|56.44|54.24|0
1645170900000|2022-02-18 07:55:00|56.53|54.33|56.35|54.15|56.62|54.42|56.35|54.15|0
1645170910000|2022-02-18 07:55:10|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1645170920000|2022-02-18 07:55:20|56.4|54.2|56.44|54.24|56.44|54.24|56.4|54.2|0
1645170930000|2022-02-18 07:55:30|56.35|54.15|56.31|54.11|56.35|54.15|56.27|54.07|0
1645170940000|2022-02-18 07:55:40|56.27|54.07|56.14|53.94|56.27|54.07|56.14|53.94|0
1645170950000|2022-02-18 07:55:50|56.18|53.98|55.92|53.72|56.18|53.98|55.92|53.72|0
1645170960000|2022-02-18 07:56:00|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1645170970000|2022-02-18 07:56:10|56.09|53.89|56.22|54.02|56.22|54.02|56.09|53.89|0
1645170980000|2022-02-18 07:56:20|56.35|54.15|56.27|54.07|56.35|54.15|56.27|54.07|0
1645170990000|2022-02-18 07:56:30|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1645171000000|2022-02-18 07:56:40|56.09|53.89|56.01|53.81|56.18|53.98|56.01|53.81|0
1645171010000|2022-02-18 07:56:50|55.92|53.72|55.92|53.72|56.01|53.81|55.83|53.63|0
1645171020000|2022-02-18 07:57:00|55.87|53.67|55.92|53.72|55.92|53.72|55.83|53.63|0
1645171030000|2022-02-18 07:57:10|56.09|53.89|55.92|53.72|56.13|53.93|55.92|53.72|0
1645171050000|2022-02-18 07:57:30|56.01|53.81|55.87|53.67|56.01|53.81|55.87|53.67|0
1645171060000|2022-02-18 07:57:40|55.92|53.72|55.92|53.72|56|53.8|55.92|53.72|0
1645171070000|2022-02-18 07:57:50|56|53.8|56|53.8|56|53.8|56|53.8|0
1645171080000|2022-02-18 07:58:00|56.05|53.85|56.31|54.11|56.31|54.11|56.05|53.85|0
1645171090000|2022-02-18 07:58:10|56.35|54.15|56.35|54.15|56.35|54.15|56.31|54.11|0
1645171100000|2022-02-18 07:58:20|56.39|54.19|56.44|54.24|56.44|54.24|56.39|54.19|0
1645171110000|2022-02-18 07:58:30|56.48|54.28|56.57|54.37|56.61|54.41|56.48|54.28|0
1645171120000|2022-02-18 07:58:40|56.79|54.59|56.7|54.5|56.79|54.59|56.7|54.5|0
1645171130000|2022-02-18 07:58:50|56.61|54.41|56.74|54.54|56.74|54.54|56.61|54.41|0
1645171140000|2022-02-18 07:59:00|56.61|54.41|56.87|54.67|56.87|54.67|56.61|54.41|0
1645171150000|2022-02-18 07:59:10|56.7|54.5|56.61|54.41|56.87|54.67|56.61|54.41|0
1645171160000|2022-02-18 07:59:20|56.52|54.32|56.48|54.28|56.52|54.32|56.44|54.24|0
1645171170000|2022-02-18 07:59:30|56.52|54.32|56.79|54.59|56.79|54.59|56.52|54.32|0
1645171180000|2022-02-18 07:59:40|56.7|54.5|56.87|54.67|56.87|54.67|56.7|54.5|0
1645171190000|2022-02-18 07:59:50|56.96|54.76|56.78|54.58|56.96|54.76|56.78|54.58|0
1645171200000|2022-02-18 08:00:00|56.61|54.41|57.26|55.06|57.35|55.15|56.61|54.41|0
1645171210000|2022-02-18 08:00:10|56.96|54.76|57.05|54.85|57.05|54.85|56.87|54.67|0
1645171220000|2022-02-18 08:00:20|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1645171230000|2022-02-18 08:00:30|57.22|55.02|57.62|55.42|57.66|55.46|57.22|55.02|0
1645171240000|2022-02-18 08:00:40|57.57|55.37|57.31|55.11|57.66|55.46|57.31|55.11|0
1645171250000|2022-02-18 08:00:50|57.49|55.29|57.84|55.64|57.84|55.64|57.49|55.29|0
1645171260000|2022-02-18 08:01:00|58.33|56.13|58.28|56.08|58.37|56.17|58.28|56.08|0
1645171270000|2022-02-18 08:01:10|58.37|56.17|58.73|56.53|58.73|56.53|58.37|56.17|0
1645171280000|2022-02-18 08:01:20|58.82|56.62|58.82|56.62|58.82|56.62|58.68|56.48|0
1645171290000|2022-02-18 08:01:30|58.73|56.53|58.73|56.53|59|56.8|58.64|56.44|0
1645171300000|2022-02-18 08:01:40|58.77|56.57|58.37|56.17|58.77|56.57|58.37|56.17|0
1645171310000|2022-02-18 08:01:50|58.46|56.26|58.02|55.82|58.46|56.26|58.02|55.82|0
1645171320000|2022-02-18 08:02:00|58.1|55.9|58.19|55.99|58.28|56.08|58.1|55.9|0
1645171330000|2022-02-18 08:02:10|58.15|55.95|58.1|55.9|58.15|55.95|58.1|55.9|0
1645171340000|2022-02-18 08:02:20|57.93|55.73|57.84|55.64|58.01|55.81|57.84|55.64|0
1645171350000|2022-02-18 08:02:30|57.93|55.73|57.75|55.55|57.93|55.73|57.75|55.55|0
1645171360000|2022-02-18 08:02:40|57.84|55.64|58.01|55.81|58.01|55.81|57.75|55.55|0
1645171370000|2022-02-18 08:02:50|58.19|55.99|58.01|55.81|58.19|55.99|57.97|55.77|0
1645171380000|2022-02-18 08:03:00|58.06|55.86|58.1|55.9|58.19|55.99|58.01|55.81|0
1645171390000|2022-02-18 08:03:10|58.15|55.95|58.1|55.9|58.15|55.95|58.1|55.9|0
1645171400000|2022-02-18 08:03:20|58.28|56.08|58.1|55.9|58.28|56.08|58.1|55.9|0
1645171410000|2022-02-18 08:03:30|57.92|55.72|57.75|55.55|57.92|55.72|57.75|55.55|0
1645171420000|2022-02-18 08:03:40|57.13|54.93|56.96|54.76|57.13|54.93|56.96|54.76|0
1645171430000|2022-02-18 08:03:50|57.17|54.97|57.39|55.19|57.39|55.19|57.17|54.97|0
1645171440000|2022-02-18 08:04:00|57.31|55.11|57.75|55.55|57.75|55.55|57.31|55.11|0
1645171450000|2022-02-18 08:04:10|57.7|55.5|57.66|55.46|57.7|55.5|57.66|55.46|0
1645171460000|2022-02-18 08:04:20|57.57|55.37|57.44|55.24|57.57|55.37|57.44|55.24|0
1645171470000|2022-02-18 08:04:30|57.22|55.02|60.81|58.61|60.81|58.61|57.22|55.02|0
1645171480000|2022-02-18 08:04:40|60.99|58.79|60.81|58.61|60.99|58.79|60.72|58.52|0
1645171490000|2022-02-18 08:04:50|58.53|56.33|57.8|55.6|58.62|56.42|57.62|55.42|0
1645171500000|2022-02-18 08:05:00|57.24|55.44|57.88|56.08|57.88|56.08|57.24|55.44|0
1645171510000|2022-02-18 08:05:10|57.96|56.16|58.14|56.34|58.14|56.34|57.88|56.08|0
1645171520000|2022-02-18 08:05:20|58.27|56.47|58.18|56.38|58.32|56.52|58.18|56.38|0
1645171530000|2022-02-18 08:05:30|58.05|56.25|58.05|56.25|58.05|56.25|58.05|56.25|0
1645171540000|2022-02-18 08:05:40|58.23|56.43|57.74|55.94|58.23|56.43|57.74|55.94|0
1645171550000|2022-02-18 08:05:50|57.7|55.9|57.87|56.07|57.87|56.07|57.7|55.9|0
1645171560000|2022-02-18 08:06:00|57.83|56.03|57.96|56.16|57.96|56.16|57.79|55.99|0
1645171570000|2022-02-18 08:06:10|58.05|56.25|57.52|55.72|58.05|56.25|57.52|55.72|0
1645171580000|2022-02-18 08:06:20|57.26|55.46|57.26|55.46|57.26|55.46|57.26|55.46|0
1645171590000|2022-02-18 08:06:30|57.17|55.37|56.73|54.93|57.17|55.37|56.73|54.93|0
1645171600000|2022-02-18 08:06:40|56.65|54.85|56.82|55.02|56.82|55.02|56.65|54.85|0
1645171610000|2022-02-18 08:06:50|56.99|55.19|56.99|55.19|56.99|55.19|56.99|55.19|0
1645171620000|2022-02-18 08:07:00|57.17|55.37|57.26|55.46|57.47|55.67|57.17|55.37|0
1645171630000|2022-02-18 08:07:10|57.17|55.37|57.43|55.63|57.61|55.81|57.17|55.37|0
1645171640000|2022-02-18 08:07:20|57.47|55.67|57.43|55.63|57.52|55.72|57.43|55.63|0
1645171650000|2022-02-18 08:07:30|57.3|55.5|57.34|55.54|57.43|55.63|57.3|55.5|0
1645171660000|2022-02-18 08:07:40|57.26|55.46|56.95|55.15|57.26|55.46|56.95|55.15|0
1645171670000|2022-02-18 08:07:50|56.82|55.02|56.82|55.02|56.91|55.11|56.82|55.02|0
1645171680000|2022-02-18 08:08:00|56.91|55.11|56.91|55.11|56.91|55.11|56.91|55.11|0
1645171690000|2022-02-18 08:08:10|56.82|55.02|56.73|54.93|56.82|55.02|56.73|54.93|0
1645171700000|2022-02-18 08:08:20|56.91|55.11|57.03|55.23|57.03|55.23|56.91|55.11|0
1645171710000|2022-02-18 08:08:30|57.12|55.32|57.12|55.32|57.12|55.32|57.08|55.28|0
1645171720000|2022-02-18 08:08:40|57.26|55.46|57.69|55.89|57.69|55.89|57.26|55.46|0
1645171730000|2022-02-18 08:08:50|57.91|56.11|57.87|56.07|57.91|56.11|57.87|56.07|0
1645171740000|2022-02-18 08:09:00|57.78|55.98|57.78|55.98|57.78|55.98|57.69|55.89|0
1645171750000|2022-02-18 08:09:10|57.69|55.89|57.96|56.16|57.96|56.16|57.69|55.89|0
1645171760000|2022-02-18 08:09:20|58.05|56.25|58.22|56.42|58.22|56.42|58.05|56.25|0
1645171770000|2022-02-18 08:09:30|58.14|56.34|57.87|56.07|58.14|56.34|57.87|56.07|0
1645171780000|2022-02-18 08:09:40|57.96|56.16|58.14|56.34|58.22|56.42|57.96|56.16|0
1645171790000|2022-02-18 08:09:50|58.22|56.42|58.22|56.42|58.22|56.42|58.18|56.38|0
1645171800000|2022-02-18 08:10:00|58.31|56.51|57.78|55.98|58.31|56.51|57.78|55.98|0
1645171810000|2022-02-18 08:10:10|57.96|56.16|57.87|56.07|57.96|56.16|57.82|56.02|0
1645171820000|2022-02-18 08:10:20|57.91|56.11|58.05|56.25|58.05|56.25|57.91|56.11|0
1645171830000|2022-02-18 08:10:30|57.96|56.16|57.91|56.11|57.96|56.16|57.82|56.02|0
1645171840000|2022-02-18 08:10:40|57.69|55.89|57.87|56.07|57.87|56.07|57.69|55.89|0
1645171850000|2022-02-18 08:10:50|58|56.2|58.27|56.47|58.27|56.47|57.96|56.16|0
1645171860000|2022-02-18 08:11:00|58.31|56.51|58.4|56.6|58.4|56.6|58.22|56.42|0
1645171870000|2022-02-18 08:11:10|58.49|56.69|58.58|56.78|58.58|56.78|58.49|56.69|0
1645171880000|2022-02-18 08:11:20|58.67|56.87|58.85|57.05|58.85|57.05|58.67|56.87|0
1645171890000|2022-02-18 08:11:30|58.76|56.96|58.76|56.96|58.85|57.05|58.76|56.96|0
1645171900000|2022-02-18 08:11:40|58.67|56.87|58.62|56.82|58.67|56.87|58.58|56.78|0
1645171910000|2022-02-18 08:11:50|58.76|56.96|58.67|56.87|58.76|56.96|58.67|56.87|0
1645171920000|2022-02-18 08:12:00|58.62|56.82|58.98|57.18|58.98|57.18|58.62|56.82|0
1645171930000|2022-02-18 08:12:10|59.02|57.22|58.89|57.09|59.02|57.22|58.84|57.04|0
1645171940000|2022-02-18 08:12:20|58.76|56.96|58.31|56.51|58.84|57.04|58.31|56.51|0
1645171950000|2022-02-18 08:12:30|58.4|56.6|58.4|56.6|58.49|56.69|58.35|56.55|0
1645171960000|2022-02-18 08:12:40|58.58|56.78|58.58|56.78|58.75|56.95|58.58|56.78|0
1645171970000|2022-02-18 08:12:50|58.22|56.42|58.22|56.42|58.22|56.42|58.13|56.33|0
1645171980000|2022-02-18 08:13:00|58.13|56.33|58.49|56.69|58.49|56.69|58.13|56.33|0
1645171990000|2022-02-18 08:13:10|58.4|56.6|58.44|56.64|58.44|56.64|58.4|56.6|0
1645172000000|2022-02-18 08:13:20|58.31|56.51|58.4|56.6|58.4|56.6|58.31|56.51|0
1645172010000|2022-02-18 08:13:30|58.31|56.51|58.22|56.42|58.4|56.6|58.22|56.42|0
1645172020000|2022-02-18 08:13:40|58.4|56.6|58.8|57|58.8|57|58.22|56.42|0
1645172030000|2022-02-18 08:13:50|58.75|56.95|58.75|56.95|58.84|57.04|58.66|56.86|0
1645172040000|2022-02-18 08:14:00|58.93|57.13|58.93|57.13|58.93|57.13|58.8|57|0
1645172050000|2022-02-18 08:14:10|58.84|57.04|58.93|57.13|58.93|57.13|58.84|57.04|0
1645172070000|2022-02-18 08:14:30|58.84|57.04|58.44|56.64|58.84|57.04|58.44|56.64|0
1645172080000|2022-02-18 08:14:40|58.57|56.77|58.84|57.04|58.84|57.04|58.57|56.77|0
1645172090000|2022-02-18 08:14:50|58.75|56.95|58.71|56.91|58.75|56.95|58.71|56.91|0
1645172100000|2022-02-18 08:15:00|58.62|56.82|58.44|56.64|58.62|56.82|58.44|56.64|0
1645172110000|2022-02-18 08:15:10|58.66|56.86|58.48|56.68|58.66|56.86|58.48|56.68|0
1645172120000|2022-02-18 08:15:20|58.22|56.42|58.31|56.51|58.31|56.51|58.22|56.42|0
1645172130000|2022-02-18 08:15:30|58.22|56.42|58.71|56.91|58.71|56.91|58.17|56.37|0
1645172140000|2022-02-18 08:15:40|58.66|56.86|58.53|56.73|58.66|56.86|58.48|56.68|0
1645172150000|2022-02-18 08:15:50|58.31|56.51|58.44|56.64|58.44|56.64|58.31|56.51|0
1645172160000|2022-02-18 08:16:00|58.39|56.59|58.35|56.55|58.39|56.59|58.22|56.42|0
1645172170000|2022-02-18 08:16:10|58.39|56.59|58.39|56.59|58.39|56.59|58.31|56.51|0
1645172180000|2022-02-18 08:16:20|58.48|56.68|58.39|56.59|58.48|56.68|58.31|56.51|0
1645172190000|2022-02-18 08:16:30|58.35|56.55|58.17|56.37|58.35|56.55|58.17|56.37|0
1645172200000|2022-02-18 08:16:40|58.26|56.46|58.26|56.46|58.26|56.46|58.26|56.46|0
1645172210000|2022-02-18 08:16:50|58.3|56.5|58.08|56.28|58.39|56.59|58.08|56.28|0
1645172220000|2022-02-18 08:17:00|58.04|56.24|57.86|56.06|58.04|56.24|57.86|56.06|0
1645172230000|2022-02-18 08:17:10|57.77|55.97|58.04|56.24|58.04|56.24|57.77|55.97|0
1645172240000|2022-02-18 08:17:20|58.3|56.5|58.13|56.33|58.3|56.5|58.13|56.33|0
1645172250000|2022-02-18 08:17:30|58.04|56.24|57.95|56.15|58.13|56.33|57.95|56.15|0
1645172260000|2022-02-18 08:17:40|58.26|56.46|57.26|55.46|58.26|56.46|57.22|55.42|0
1645172270000|2022-02-18 08:17:50|57.3|55.5|57.22|55.42|57.3|55.5|57.17|55.37|0
1645172280000|2022-02-18 08:18:00|57.13|55.33|57.13|55.33|57.13|55.33|56.99|55.19|0
1645172290000|2022-02-18 08:18:10|57.04|55.24|56.86|55.06|57.04|55.24|56.86|55.06|0
1645172300000|2022-02-18 08:18:20|56.69|54.89|56.6|54.8|56.78|54.98|56.6|54.8|0
1645172310000|2022-02-18 08:18:30|56.69|54.89|56.78|54.98|56.78|54.98|56.69|54.89|0
1645172320000|2022-02-18 08:18:40|56.95|55.15|57.13|55.33|57.13|55.33|56.95|55.15|0
1645172330000|2022-02-18 08:18:50|57.04|55.24|57.35|55.55|57.35|55.55|57.04|55.24|0
1645172340000|2022-02-18 08:19:00|57.39|55.59|57.57|55.77|57.57|55.77|57.39|55.59|0
1645172350000|2022-02-18 08:19:10|57.39|55.59|57.52|55.72|57.57|55.77|57.39|55.59|0
1645172360000|2022-02-18 08:19:20|57.48|55.68|57.26|55.46|57.66|55.86|57.26|55.46|0
1645172370000|2022-02-18 08:19:30|57.21|55.41|57.13|55.33|57.21|55.41|57.04|55.24|0
1645172380000|2022-02-18 08:19:40|57.04|55.24|57.04|55.24|57.04|55.24|57.04|55.24|0
1645172390000|2022-02-18 08:19:50|56.95|55.15|56.86|55.06|56.95|55.15|56.86|55.06|0
1645172400000|2022-02-18 08:20:00|56.82|55.02|57.13|55.33|57.13|55.33|56.77|54.97|0
1645172410000|2022-02-18 08:20:10|57.08|55.28|57.08|55.28|57.08|55.28|57.08|55.28|0
1645172420000|2022-02-18 08:20:20|57.13|55.33|57.34|55.54|57.34|55.54|56.95|55.15|0
1645172430000|2022-02-18 08:20:30|57.43|55.63|57.61|55.81|57.66|55.86|57.43|55.63|0
1645172440000|2022-02-18 08:20:40|57.57|55.77|57.52|55.72|57.57|55.77|57.48|55.68|0
1645172450000|2022-02-18 08:20:50|57.57|55.77|57.57|55.77|57.61|55.81|57.52|55.72|0
1645172460000|2022-02-18 08:21:00|57.65|55.85|57.74|55.94|57.92|56.12|57.65|55.85|0
1645172470000|2022-02-18 08:21:10|57.57|55.77|57.57|55.77|57.57|55.77|57.48|55.68|0
1645172480000|2022-02-18 08:21:20|57.48|55.68|57.65|55.85|57.65|55.85|57.48|55.68|0
1645172490000|2022-02-18 08:21:30|57.57|55.77|57.57|55.77|57.57|55.77|57.52|55.72|0
1645172500000|2022-02-18 08:21:40|57.48|55.68|57.57|55.77|57.57|55.77|57.48|55.68|0
1645172510000|2022-02-18 08:21:50|57.48|55.68|57.52|55.72|57.52|55.72|57.34|55.54|0
1645172520000|2022-02-18 08:22:00|57.56|55.76|57.65|55.85|57.65|55.85|57.48|55.68|0
1645172530000|2022-02-18 08:22:10|57.48|55.68|57.12|55.32|57.48|55.68|57.12|55.32|0
1645172540000|2022-02-18 08:22:20|57.03|55.23|56.68|54.88|57.03|55.23|56.68|54.88|0
1645172550000|2022-02-18 08:22:30|56.77|54.97|56.81|55.01|56.81|55.01|56.68|54.88|0
1645172560000|2022-02-18 08:22:40|56.9|55.1|56.9|55.1|56.9|55.1|56.86|55.06|0
1645172570000|2022-02-18 08:22:50|56.86|55.06|57.16|55.36|57.16|55.36|56.86|55.06|0
1645172580000|2022-02-18 08:23:00|57.12|55.32|56.99|55.19|57.12|55.32|56.99|55.19|0
1645172590000|2022-02-18 08:23:10|56.95|55.15|56.95|55.15|56.95|55.15|56.86|55.06|0
1645172600000|2022-02-18 08:23:20|56.99|55.19|56.86|55.06|56.99|55.19|56.86|55.06|0
1645172610000|2022-02-18 08:23:30|56.77|54.97|56.86|55.06|56.86|55.06|56.77|54.97|0
1645172620000|2022-02-18 08:23:40|57.16|55.36|57.16|55.36|57.16|55.36|57.03|55.23|0
1645172630000|2022-02-18 08:23:50|57.03|55.23|57.12|55.32|57.12|55.32|56.95|55.15|0
1645172640000|2022-02-18 08:24:00|56.94|55.14|56.86|55.06|56.94|55.14|56.86|55.06|0
1645172650000|2022-02-18 08:24:10|56.77|54.97|56.68|54.88|56.77|54.97|56.68|54.88|0
1645172660000|2022-02-18 08:24:20|56.59|54.79|56.68|54.88|56.68|54.88|56.59|54.79|0
1645172670000|2022-02-18 08:24:30|56.77|54.97|56.81|55.01|56.81|55.01|56.77|54.97|0
1645172680000|2022-02-18 08:24:40|56.68|54.88|56.68|54.88|56.77|54.97|56.68|54.88|0
1645172690000|2022-02-18 08:24:50|56.59|54.79|56.77|54.97|56.77|54.97|56.59|54.79|0
1645172700000|2022-02-18 08:25:00|56.51|54.71|56.77|54.97|56.77|54.97|56.51|54.71|0
1645172710000|2022-02-18 08:25:10|56.68|54.88|56.94|55.14|57.03|55.23|56.68|54.88|0
1645172720000|2022-02-18 08:25:20|56.99|55.19|57.03|55.23|57.12|55.32|56.94|55.14|0
1645172730000|2022-02-18 08:25:30|56.86|55.06|56.86|55.06|56.86|55.06|56.72|54.92|0
1645172740000|2022-02-18 08:25:40|56.72|54.92|56.42|54.62|56.77|54.97|56.42|54.62|0
1645172750000|2022-02-18 08:25:50|56.5|54.7|56.72|54.92|56.72|54.92|56.5|54.7|0
1645172760000|2022-02-18 08:26:00|56.81|55.01|57.03|55.23|57.03|55.23|56.77|54.97|0
1645172770000|2022-02-18 08:26:10|56.98|55.18|56.94|55.14|56.98|55.18|56.77|54.97|0
1645172780000|2022-02-18 08:26:20|56.9|55.1|56.94|55.14|56.94|55.14|56.9|55.1|0
1645172790000|2022-02-18 08:26:30|56.85|55.05|56.59|54.79|56.85|55.05|56.59|54.79|0
1645172800000|2022-02-18 08:26:40|56.77|54.97|56.72|54.92|56.77|54.97|56.68|54.88|0
1645172810000|2022-02-18 08:26:50|56.68|54.88|56.77|54.97|56.77|54.97|56.68|54.88|0
1645172820000|2022-02-18 08:27:00|56.94|55.14|56.85|55.05|56.98|55.18|56.85|55.05|0
1645172830000|2022-02-18 08:27:10|56.94|55.14|57.03|55.23|57.03|55.23|56.94|55.14|0
1645172840000|2022-02-18 08:27:20|56.94|55.14|56.77|54.97|56.94|55.14|56.72|54.92|0
1645172850000|2022-02-18 08:27:30|56.85|55.05|56.98|55.18|57.12|55.32|56.85|55.05|0
1645172860000|2022-02-18 08:27:40|57.12|55.32|56.9|55.1|57.12|55.32|56.9|55.1|0
1645172870000|2022-02-18 08:27:50|56.98|55.18|56.85|55.05|56.98|55.18|56.81|55.01|0
1645172880000|2022-02-18 08:28:00|56.94|55.14|57.29|55.49|57.29|55.49|56.94|55.14|0
1645172890000|2022-02-18 08:28:10|57.47|55.67|57.56|55.76|57.56|55.76|57.47|55.67|0
1645172900000|2022-02-18 08:28:20|57.47|55.67|57.51|55.71|57.56|55.76|57.47|55.67|0
1645172910000|2022-02-18 08:28:30|57.47|55.67|57.2|55.4|57.47|55.67|57.2|55.4|0
1645172920000|2022-02-18 08:28:40|57.25|55.45|57.25|55.45|57.25|55.45|57.25|55.45|0
1645172930000|2022-02-18 08:28:50|57.12|55.32|57.29|55.49|57.29|55.49|57.12|55.32|0
1645172940000|2022-02-18 08:29:00|57.6|55.8|57.33|55.53|57.6|55.8|57.33|55.53|0
1645172950000|2022-02-18 08:29:10|57.25|55.45|57.12|55.32|57.25|55.45|57.03|55.23|0
1645172960000|2022-02-18 08:29:20|57.07|55.27|57.11|55.31|57.11|55.31|57.07|55.27|0
1645172970000|2022-02-18 08:29:30|57.2|55.4|57.03|55.23|57.29|55.49|57.03|55.23|0
1645172980000|2022-02-18 08:29:40|57.07|55.27|57.29|55.49|57.29|55.49|57.07|55.27|0
1645172990000|2022-02-18 08:29:50|57.33|55.53|57.42|55.62|57.47|55.67|57.33|55.53|0
1645173000000|2022-02-18 08:30:00|57.47|55.67|57.47|55.67|57.47|55.67|57.38|55.58|0
1645173010000|2022-02-18 08:30:10|57.29|55.49|57.38|55.58|57.38|55.58|57.29|55.49|0
1645173020000|2022-02-18 08:30:20|57.29|55.49|57.24|55.44|57.29|55.49|57.24|55.44|0
1645173030000|2022-02-18 08:30:30|57.2|55.4|57.24|55.44|57.29|55.49|57.2|55.4|0
1645173040000|2022-02-18 08:30:40|57.16|55.36|57.24|55.44|57.24|55.44|57.11|55.31|0
1645173050000|2022-02-18 08:30:50|57.29|55.49|57.29|55.49|57.29|55.49|57.24|55.44|0
1645173060000|2022-02-18 08:31:00|57.51|55.71|57.2|55.4|57.51|55.71|57.2|55.4|0
1645173070000|2022-02-18 08:31:10|57.16|55.36|56.72|54.92|57.16|55.36|56.72|54.92|0
1645173080000|2022-02-18 08:31:20|56.94|55.14|57.02|55.22|57.2|55.4|56.94|55.14|0
1645173090000|2022-02-18 08:31:30|57.07|55.27|57.11|55.31|57.11|55.31|57.07|55.27|0
1645173100000|2022-02-18 08:31:40|57.2|55.4|57.11|55.31|57.2|55.4|56.94|55.14|0
1645173110000|2022-02-18 08:31:50|57.2|55.4|56.98|55.18|57.2|55.4|56.98|55.18|0
1645173120000|2022-02-18 08:32:00|56.85|55.05|56.59|54.79|56.85|55.05|56.41|54.61|0
1645173130000|2022-02-18 08:32:10|56.45|54.65|56.32|54.52|56.45|54.65|56.32|54.52|0
1645173140000|2022-02-18 08:32:20|56.5|54.7|56.54|54.74|56.58|54.78|56.5|54.7|0
1645173150000|2022-02-18 08:32:30|56.5|54.7|56.45|54.65|56.5|54.7|56.45|54.65|0
1645173160000|2022-02-18 08:32:40|56.41|54.61|56.5|54.7|56.5|54.7|56.32|54.52|0
1645173170000|2022-02-18 08:32:50|56.41|54.61|56.5|54.7|56.5|54.7|56.32|54.52|0
1645173180000|2022-02-18 08:33:00|56.45|54.65|56.45|54.65|56.45|54.65|56.45|54.65|0
1645173190000|2022-02-18 08:33:10|56.5|54.7|56.58|54.78|56.58|54.78|56.5|54.7|0
1645173200000|2022-02-18 08:33:20|56.67|54.87|56.58|54.78|56.67|54.87|56.58|54.78|0
1645173210000|2022-02-18 08:33:30|56.63|54.83|56.63|54.83|56.63|54.83|56.58|54.78|0
1645173220000|2022-02-18 08:33:40|56.76|54.96|56.93|55.13|56.93|55.13|56.76|54.96|0
1645173230000|2022-02-18 08:33:50|57.02|55.22|57.06|55.26|57.06|55.26|57.02|55.22|0
1645173240000|2022-02-18 08:34:00|57.02|55.22|57.2|55.4|57.2|55.4|57.02|55.22|0
1645173250000|2022-02-18 08:34:10|57.29|55.49|57.55|55.75|57.55|55.75|57.29|55.49|0
1645173260000|2022-02-18 08:34:20|57.59|55.79|57.55|55.75|57.64|55.84|57.55|55.75|0
1645173270000|2022-02-18 08:34:30|57.64|55.84|57.5|55.7|57.73|55.93|57.5|55.7|0
1645173280000|2022-02-18 08:34:40|57.46|55.66|57.11|55.31|57.46|55.66|57.11|55.31|0
1645173290000|2022-02-18 08:34:50|56.98|55.18|57.15|55.35|57.2|55.4|56.98|55.18|0
1645173300000|2022-02-18 08:35:00|57.2|55.4|57.29|55.49|57.29|55.49|57.15|55.35|0
1645173310000|2022-02-18 08:35:10|57.24|55.44|57.15|55.35|57.24|55.44|57.15|55.35|0
1645173320000|2022-02-18 08:35:20|57.02|55.22|57.15|55.35|57.15|55.35|57.02|55.22|0
1645173330000|2022-02-18 08:35:30|57.28|55.48|57.15|55.35|57.37|55.57|57.15|55.35|0
1645173340000|2022-02-18 08:35:40|57.11|55.31|56.93|55.13|57.11|55.31|56.93|55.13|0
1645173350000|2022-02-18 08:35:50|57.02|55.22|57.15|55.35|57.15|55.35|57.02|55.22|0
1645173360000|2022-02-18 08:36:00|57.06|55.26|57.02|55.22|57.06|55.26|56.93|55.13|0
1645173370000|2022-02-18 08:36:10|57.06|55.26|56.84|55.04|57.06|55.26|56.84|55.04|0
1645173380000|2022-02-18 08:36:20|56.76|54.96|56.71|54.91|56.84|55.04|56.71|54.91|0
1645173390000|2022-02-18 08:36:30|56.76|54.96|56.8|55|56.84|55.04|56.76|54.96|0
1645173400000|2022-02-18 08:36:40|56.84|55.04|56.76|54.96|56.84|55.04|56.67|54.87|0
1645173410000|2022-02-18 08:36:50|56.8|55|56.84|55.04|56.84|55.04|56.75|54.95|0
1645173420000|2022-02-18 08:37:00|56.75|54.95|56.71|54.91|56.75|54.95|56.67|54.87|0
1645173430000|2022-02-18 08:37:10|56.88|55.08|57.11|55.31|57.11|55.31|56.88|55.08|0
1645173440000|2022-02-18 08:37:20|57.28|55.48|57.19|55.39|57.28|55.48|57.19|55.39|0
1645173450000|2022-02-18 08:37:30|57.15|55.35|57.28|55.48|57.28|55.48|57.15|55.35|0
1645173460000|2022-02-18 08:37:40|57.37|55.57|57.32|55.52|57.37|55.57|57.28|55.48|0
1645173470000|2022-02-18 08:37:50|57.46|55.66|57.46|55.66|57.55|55.75|57.46|55.66|0
1645173480000|2022-02-18 08:38:00|57.5|55.7|57.64|55.84|57.64|55.84|57.46|55.66|0
1645173490000|2022-02-18 08:38:10|57.72|55.92|57.64|55.84|57.72|55.92|57.55|55.75|0
1645173500000|2022-02-18 08:38:20|57.59|55.79|57.55|55.75|57.59|55.79|57.55|55.75|0
1645173510000|2022-02-18 08:38:30|57.72|55.92|57.9|56.1|57.9|56.1|57.72|55.92|0
1645173520000|2022-02-18 08:38:40|57.86|56.06|57.63|55.83|57.86|56.06|57.63|55.83|0
1645173530000|2022-02-18 08:38:50|57.55|55.75|57.68|55.88|57.68|55.88|57.55|55.75|0
1645173540000|2022-02-18 08:39:00|57.81|56.01|58.12|56.32|58.12|56.32|57.81|56.01|0
1645173550000|2022-02-18 08:39:10|58.17|56.37|58.35|56.55|58.35|56.55|58.17|56.37|0
1645173560000|2022-02-18 08:39:20|58.71|56.91|58.66|56.86|58.71|56.91|58.53|56.73|0
1645173570000|2022-02-18 08:39:30|58.71|56.91|58.7|56.9|58.88|57.08|58.7|56.9|0
1645173580000|2022-02-18 08:39:40|58.79|56.99|58.61|56.81|58.79|56.99|58.61|56.81|0
1645173590000|2022-02-18 08:39:50|58.44|56.64|58.61|56.81|58.61|56.81|58.44|56.64|0
1645173600000|2022-02-18 08:40:00|58.53|56.73|58.61|56.81|58.61|56.81|58.52|56.72|0
1645173610000|2022-02-18 08:40:10|58.7|56.9|58.97|57.17|58.97|57.17|58.7|56.9|0
1645173620000|2022-02-18 08:40:20|59.24|57.44|59.61|57.81|59.61|57.81|59.24|57.44|0
1645173630000|2022-02-18 08:40:30|59.34|57.54|59.52|57.72|59.52|57.72|59.34|57.54|0
1645173640000|2022-02-18 08:40:40|59.24|57.44|59.2|57.4|59.24|57.44|59.15|57.35|0
1645173650000|2022-02-18 08:40:50|59.15|57.35|59.02|57.22|59.15|57.35|58.97|57.17|0
1645173660000|2022-02-18 08:41:00|59.06|57.26|59.15|57.35|59.15|57.35|59.06|57.26|0
1645173670000|2022-02-18 08:41:10|58.88|57.08|58.93|57.13|59.06|57.26|58.88|57.08|0
1645173680000|2022-02-18 08:41:20|59.33|57.53|59.38|57.58|59.38|57.58|59.33|57.53|0
1645173690000|2022-02-18 08:41:30|59.33|57.53|59.42|57.62|59.42|57.62|59.33|57.53|0
1645173700000|2022-02-18 08:41:40|59.33|57.53|59.51|57.71|59.51|57.71|59.33|57.53|0
1645173710000|2022-02-18 08:41:50|59.56|57.76|59.51|57.71|59.61|57.81|59.51|57.71|0
1645173720000|2022-02-18 08:42:00|59.61|57.81|59.61|57.81|59.61|57.81|59.51|57.71|0
1645173730000|2022-02-18 08:42:10|59.51|57.71|59.06|57.26|59.51|57.71|59.06|57.26|0
1645173740000|2022-02-18 08:42:20|59.15|57.35|59.24|57.44|59.24|57.44|59.15|57.35|0
1645173750000|2022-02-18 08:42:30|59.15|57.35|58.97|57.17|59.15|57.35|58.97|57.17|0
1645173760000|2022-02-18 08:42:40|59.06|57.26|58.88|57.08|59.06|57.26|58.88|57.08|0
1645173770000|2022-02-18 08:42:50|58.92|57.12|58.88|57.08|58.97|57.17|58.88|57.08|0
1645173780000|2022-02-18 08:43:00|58.97|57.17|58.92|57.12|59.15|57.35|58.92|57.12|0
1645173790000|2022-02-18 08:43:10|58.88|57.08|59.15|57.35|59.15|57.35|58.88|57.08|0
1645173800000|2022-02-18 08:43:20|59.06|57.26|59.06|57.26|59.06|57.26|59.06|57.26|0
1645173810000|2022-02-18 08:43:30|59.15|57.35|59.51|57.71|59.51|57.71|59.15|57.35|0
1645173820000|2022-02-18 08:43:40|59.6|57.8|59.56|57.76|59.6|57.8|59.51|57.71|0
1645173830000|2022-02-18 08:43:50|59.51|57.71|59.65|57.85|59.65|57.85|59.51|57.71|0
1645173840000|2022-02-18 08:44:00|59.51|57.71|59.42|57.62|59.51|57.71|59.42|57.62|0
1645173850000|2022-02-18 08:44:10|59.51|57.71|59.65|57.85|59.65|57.85|59.51|57.71|0
1645173860000|2022-02-18 08:44:20|59.69|57.89|59.33|57.53|59.69|57.89|59.33|57.53|0
1645173870000|2022-02-18 08:44:30|59.42|57.62|59.33|57.53|59.42|57.62|59.33|57.53|0
1645173880000|2022-02-18 08:44:40|59.28|57.48|59.24|57.44|59.33|57.53|59.24|57.44|0
1645173890000|2022-02-18 08:44:50|59.28|57.48|59.06|57.26|59.28|57.48|59.06|57.26|0
1645173900000|2022-02-18 08:45:00|59.15|57.35|59.42|57.62|59.42|57.62|59.15|57.35|0
1645173910000|2022-02-18 08:45:10|59.19|57.39|59.15|57.35|59.19|57.39|59.15|57.35|0
1645173940000|2022-02-18 08:45:40|59.24|57.44|59.24|57.44|59.24|57.44|59.24|57.44|0
1645173950000|2022-02-18 08:45:50|59.19|57.39|58.97|57.17|59.19|57.39|58.97|57.17|0
1645173960000|2022-02-18 08:46:00|59.24|57.44|59.15|57.35|59.24|57.44|59.15|57.35|0
1645173970000|2022-02-18 08:46:10|59.06|57.26|58.97|57.17|59.06|57.26|58.97|57.17|0
1645173980000|2022-02-18 08:46:20|58.88|57.08|58.52|56.72|58.88|57.08|58.52|56.72|0
1645173990000|2022-02-18 08:46:30|58.7|56.9|58.34|56.54|58.7|56.9|58.25|56.45|0
1645174000000|2022-02-18 08:46:40|58.38|56.58|58.52|56.72|58.52|56.72|58.38|56.58|0
1645174010000|2022-02-18 08:46:50|58.47|56.67|58.61|56.81|58.61|56.81|58.47|56.67|0
1645174020000|2022-02-18 08:47:00|58.7|56.9|58.7|56.9|58.79|56.99|58.7|56.9|0
1645174030000|2022-02-18 08:47:10|58.79|56.99|58.88|57.08|58.88|57.08|58.79|56.99|0
1645174040000|2022-02-18 08:47:20|58.97|57.17|58.7|56.9|59.06|57.26|58.7|56.9|0
1645174050000|2022-02-18 08:47:30|58.79|56.99|58.61|56.81|58.79|56.99|58.61|56.81|0
1645174060000|2022-02-18 08:47:40|58.79|56.99|58.7|56.9|58.79|56.99|58.7|56.9|0
1645174070000|2022-02-18 08:47:50|58.56|56.76|58.7|56.9|58.7|56.9|58.56|56.76|0
1645174080000|2022-02-18 08:48:00|58.61|56.81|58.34|56.54|58.61|56.81|58.34|56.54|0
1645174090000|2022-02-18 08:48:10|58.43|56.63|58.43|56.63|58.52|56.72|58.43|56.63|0
1645174100000|2022-02-18 08:48:20|58.34|56.54|58.38|56.58|58.38|56.58|58.34|56.54|0
1645174110000|2022-02-18 08:48:30|58.34|56.54|58.38|56.58|58.38|56.58|58.25|56.45|0
1645174120000|2022-02-18 08:48:40|58.34|56.54|58.43|56.63|58.43|56.63|58.34|56.54|0
1645174130000|2022-02-18 08:48:50|58.34|56.54|58.16|56.36|58.34|56.54|58.16|56.36|0
1645174140000|2022-02-18 08:49:00|58.11|56.31|58.16|56.36|58.16|56.36|58.07|56.27|0
1645174150000|2022-02-18 08:49:10|58.07|56.27|57.89|56.09|58.07|56.27|57.89|56.09|0
1645174160000|2022-02-18 08:49:20|57.98|56.18|57.71|55.91|57.98|56.18|57.71|55.91|0
1645174170000|2022-02-18 08:49:30|57.8|56|57.93|56.13|57.98|56.18|57.8|56|0
1645174180000|2022-02-18 08:49:40|57.98|56.18|57.98|56.18|57.98|56.18|57.98|56.18|0
1645174190000|2022-02-18 08:49:50|57.89|56.09|57.8|56|57.89|56.09|57.71|55.91|0
1645174200000|2022-02-18 08:50:00|57.71|55.91|57.62|55.82|57.71|55.91|57.62|55.82|0
1645174210000|2022-02-18 08:50:10|57.53|55.73|57.49|55.69|57.66|55.86|57.49|55.69|0
1645174220000|2022-02-18 08:50:20|57.53|55.73|57.58|55.78|57.58|55.78|57.53|55.73|0
1645174230000|2022-02-18 08:50:30|57.53|55.73|57.53|55.73|57.58|55.78|57.53|55.73|0
1645174240000|2022-02-18 08:50:40|57.62|55.82|57.27|55.47|57.62|55.82|57.27|55.47|0
1645174250000|2022-02-18 08:50:50|57.36|55.56|57.36|55.56|57.44|55.64|57.36|55.56|0
1645174260000|2022-02-18 08:51:00|57.44|55.64|57.36|55.56|57.44|55.64|57.36|55.56|0
1645174270000|2022-02-18 08:51:10|57.27|55.47|57.27|55.47|57.27|55.47|57.27|55.47|0
1645174280000|2022-02-18 08:51:20|57.09|55.29|57|55.2|57.09|55.29|57|55.2|0
1645174290000|2022-02-18 08:51:30|57.09|55.29|57.09|55.29|57.09|55.29|57.09|55.29|0
1645174300000|2022-02-18 08:51:40|57.22|55.42|57.27|55.47|57.35|55.55|57.22|55.42|0
1645174310000|2022-02-18 08:51:50|57.35|55.55|57.4|55.6|57.44|55.64|57.35|55.55|0
1645174320000|2022-02-18 08:52:00|57.31|55.51|57.22|55.42|57.31|55.51|57.13|55.33|0
1645174330000|2022-02-18 08:52:10|57.27|55.47|57.31|55.51|57.35|55.55|57.27|55.47|0
1645174340000|2022-02-18 08:52:20|57.35|55.55|57.44|55.64|57.53|55.73|57.35|55.55|0
1645174350000|2022-02-18 08:52:30|57.4|55.6|57.44|55.64|57.48|55.68|57.4|55.6|0
1645174360000|2022-02-18 08:52:40|57.48|55.68|57.62|55.82|57.62|55.82|57.48|55.68|0
1645174370000|2022-02-18 08:52:50|57.57|55.77|57.53|55.73|57.57|55.77|57.53|55.73|0
1645174380000|2022-02-18 08:53:00|57.62|55.82|57.8|56|57.8|56|57.53|55.73|0
1645174390000|2022-02-18 08:53:10|57.75|55.95|57.71|55.91|57.75|55.95|57.71|55.91|0
1645174400000|2022-02-18 08:53:20|57.62|55.82|57.44|55.64|57.62|55.82|57.44|55.64|0
1645174410000|2022-02-18 08:53:30|57.48|55.68|57.35|55.55|57.48|55.68|57.35|55.55|0
1645174420000|2022-02-18 08:53:40|57.4|55.6|57.53|55.73|57.53|55.73|57.4|55.6|0
1645174430000|2022-02-18 08:53:50|57.62|55.82|57.62|55.82|57.71|55.91|57.62|55.82|0
1645174440000|2022-02-18 08:54:00|57.66|55.86|57.71|55.91|57.71|55.91|57.66|55.86|0
1645174450000|2022-02-18 08:54:10|57.62|55.82|57.62|55.82|57.62|55.82|57.62|55.82|0
1645174460000|2022-02-18 08:54:20|57.57|55.77|57.53|55.73|57.57|55.77|57.53|55.73|0
1645174470000|2022-02-18 08:54:30|57.44|55.64|57.48|55.68|57.48|55.68|57.44|55.64|0
1645174480000|2022-02-18 08:54:40|57.44|55.64|57.44|55.64|57.44|55.64|57.44|55.64|0
1645174490000|2022-02-18 08:54:50|57.35|55.55|57.44|55.64|57.44|55.64|57.35|55.55|0
1645174500000|2022-02-18 08:55:00|57.39|55.59|57.39|55.59|57.39|55.59|57.39|55.59|0
1645174510000|2022-02-18 08:55:10|57.35|55.55|57.53|55.73|57.62|55.82|57.35|55.55|0
1645174520000|2022-02-18 08:55:20|57.62|55.82|57.62|55.82|57.62|55.82|57.62|55.82|0
1645174530000|2022-02-18 08:55:30|57.7|55.9|57.7|55.9|57.7|55.9|57.66|55.86|0
1645174540000|2022-02-18 08:55:40|57.62|55.82|57.53|55.73|57.62|55.82|57.44|55.64|0
1645174550000|2022-02-18 08:55:50|57.44|55.64|57.04|55.24|57.44|55.64|57.04|55.24|0
1645174560000|2022-02-18 08:56:00|57.09|55.29|57.17|55.37|57.17|55.37|57.09|55.29|0
1645174570000|2022-02-18 08:56:10|57|55.2|56.91|55.11|57|55.2|56.73|54.93|0
1645174580000|2022-02-18 08:56:20|56.86|55.06|56.73|54.93|56.86|55.06|56.73|54.93|0
1645174590000|2022-02-18 08:56:30|56.69|54.89|56.65|54.85|56.69|54.89|56.65|54.85|0
1645174600000|2022-02-18 08:56:40|56.6|54.8|56.38|54.58|56.6|54.8|56.38|54.58|0
1645174610000|2022-02-18 08:56:50|56.47|54.67|56.6|54.8|56.65|54.85|56.47|54.67|0
1645174620000|2022-02-18 08:57:00|56.47|54.67|56.64|54.84|56.64|54.84|56.47|54.67|0
1645174630000|2022-02-18 08:57:10|56.56|54.76|56.82|55.02|56.82|55.02|56.56|54.76|0
1645174640000|2022-02-18 08:57:20|56.73|54.93|56.82|55.02|56.82|55.02|56.69|54.89|0
1645174650000|2022-02-18 08:57:30|56.73|54.93|56.77|54.97|56.82|55.02|56.73|54.93|0
1645174660000|2022-02-18 08:57:40|56.82|55.02|56.73|54.93|56.82|55.02|56.64|54.84|0
1645174670000|2022-02-18 08:57:50|56.77|54.97|56.82|55.02|56.86|55.06|56.77|54.97|0
1645174680000|2022-02-18 08:58:00|56.86|55.06|56.73|54.93|56.86|55.06|56.64|54.84|0
1645174690000|2022-02-18 08:58:10|56.82|55.02|56.82|55.02|56.82|55.02|56.69|54.89|0
1645174700000|2022-02-18 08:58:20|56.86|55.06|56.82|55.02|56.86|55.06|56.82|55.02|0
1645174710000|2022-02-18 08:58:30|56.91|55.11|56.99|55.19|56.99|55.19|56.91|55.11|0
1645174720000|2022-02-18 08:58:40|56.91|55.11|56.91|55.11|56.91|55.11|56.82|55.02|0
1645174730000|2022-02-18 08:58:50|56.86|55.06|56.86|55.06|56.91|55.11|56.82|55.02|0
1645174740000|2022-02-18 08:59:00|56.91|55.11|57.08|55.28|57.08|55.28|56.82|55.02|0
1645174750000|2022-02-18 08:59:10|56.99|55.19|56.99|55.19|56.99|55.19|56.99|55.19|0
1645174760000|2022-02-18 08:59:20|57.08|55.28|56.99|55.19|57.08|55.28|56.99|55.19|0
1645174770000|2022-02-18 08:59:30|56.91|55.11|56.77|54.97|56.91|55.11|56.77|54.97|0
1645174780000|2022-02-18 08:59:40|56.86|55.06|56.73|54.93|56.91|55.11|56.73|54.93|0
1645174790000|2022-02-18 08:59:50|56.64|54.84|56.86|55.06|56.86|55.06|56.64|54.84|0
1645174800000|2022-02-18 09:00:00|56.9|55.1|56.64|54.84|56.9|55.1|56.64|54.84|0
1645174810000|2022-02-18 09:00:10|56.73|54.93|56.82|55.02|56.82|55.02|56.73|54.93|0
1645174820000|2022-02-18 09:00:20|57.08|55.28|56.99|55.19|57.08|55.28|56.99|55.19|0
1645174830000|2022-02-18 09:00:30|56.9|55.1|57.03|55.23|57.03|55.23|56.9|55.1|0
1645174840000|2022-02-18 09:00:40|57.17|55.37|57.34|55.54|57.34|55.54|57.17|55.37|0
1645174850000|2022-02-18 09:00:50|57.26|55.46|57.17|55.37|57.26|55.46|57.17|55.37|0
1645174860000|2022-02-18 09:01:00|56.99|55.19|56.82|55.02|56.99|55.19|56.82|55.02|0
1645174870000|2022-02-18 09:01:10|56.55|54.75|56.47|54.67|56.55|54.75|56.47|54.67|0
1645174880000|2022-02-18 09:01:20|56.29|54.49|56.07|54.27|56.29|54.49|55.94|54.14|0
1645174890000|2022-02-18 09:01:30|56.12|54.32|56.03|54.23|56.2|54.4|55.94|54.14|0
1645174900000|2022-02-18 09:01:40|55.94|54.14|55.94|54.14|55.94|54.14|55.9|54.1|0
1645174910000|2022-02-18 09:01:50|56.03|54.23|56.38|54.58|56.38|54.58|56.03|54.23|0
1645174920000|2022-02-18 09:02:00|56.64|54.84|56.64|54.84|56.64|54.84|56.64|54.84|0
1645174930000|2022-02-18 09:02:10|56.77|54.97|56.73|54.93|56.77|54.97|56.73|54.93|0
1645174940000|2022-02-18 09:02:20|56.68|54.88|56.73|54.93|56.73|54.93|56.64|54.84|0
1645174950000|2022-02-18 09:02:30|56.77|54.97|56.81|55.01|56.81|55.01|56.73|54.93|0
1645174960000|2022-02-18 09:02:40|56.73|54.93|56.77|54.97|56.77|54.97|56.73|54.93|0
1645174970000|2022-02-18 09:02:50|56.73|54.93|56.64|54.84|56.73|54.93|56.55|54.75|0
1645174980000|2022-02-18 09:03:00|56.68|54.88|56.55|54.75|56.68|54.88|56.55|54.75|0
1645174990000|2022-02-18 09:03:10|56.64|54.84|56.55|54.75|56.64|54.84|56.55|54.75|0
1645175000000|2022-02-18 09:03:20|56.5|54.7|56.46|54.66|56.64|54.84|56.46|54.66|0
1645175010000|2022-02-18 09:03:30|56.38|54.58|56.33|54.53|56.38|54.58|56.2|54.4|0
1645175020000|2022-02-18 09:03:40|56.38|54.58|56.55|54.75|56.55|54.75|56.38|54.58|0
1645175030000|2022-02-18 09:03:50|56.46|54.66|56.59|54.79|56.59|54.79|56.37|54.57|0
1645175040000|2022-02-18 09:04:00|56.55|54.75|56.46|54.66|56.55|54.75|56.46|54.66|0
1645175050000|2022-02-18 09:04:10|56.55|54.75|56.46|54.66|56.55|54.75|56.37|54.57|0
1645175060000|2022-02-18 09:04:20|56.37|54.57|56.29|54.49|56.37|54.57|56.29|54.49|0
1645175070000|2022-02-18 09:04:30|56.37|54.57|56.37|54.57|56.37|54.57|56.29|54.49|0
1645175080000|2022-02-18 09:04:40|56.46|54.66|56.55|54.75|56.55|54.75|56.42|54.62|0
1645175090000|2022-02-18 09:04:50|56.64|54.84|56.72|54.92|56.72|54.92|56.64|54.84|0
1645175100000|2022-02-18 09:05:00|56.68|54.88|56.59|54.79|56.68|54.88|56.59|54.79|0
1645175110000|2022-02-18 09:05:10|56.55|54.75|56.64|54.84|56.64|54.84|56.46|54.66|0
1645175120000|2022-02-18 09:05:20|56.59|54.79|56.81|55.01|56.81|55.01|56.59|54.79|0
1645175130000|2022-02-18 09:05:30|56.9|55.1|56.81|55.01|56.9|55.1|56.81|55.01|0
1645175140000|2022-02-18 09:05:40|56.9|55.1|56.99|55.19|56.99|55.19|56.9|55.1|0
1645175150000|2022-02-18 09:05:50|57.07|55.27|57.25|55.45|57.25|55.45|57.07|55.27|0
1645175160000|2022-02-18 09:06:00|57.34|55.54|57.16|55.36|57.43|55.63|57.16|55.36|0
1645175170000|2022-02-18 09:06:10|57.07|55.27|57.07|55.27|57.07|55.27|57.07|55.27|0
1645175180000|2022-02-18 09:06:20|56.99|55.19|56.72|54.92|56.99|55.19|56.72|54.92|0
1645175190000|2022-02-18 09:06:30|56.68|54.88|56.63|54.83|56.68|54.88|56.63|54.83|0
1645175200000|2022-02-18 09:06:40|56.72|54.92|56.5|54.7|56.72|54.92|56.5|54.7|0
1645175210000|2022-02-18 09:06:50|56.55|54.75|56.2|54.4|56.55|54.75|56.2|54.4|0
1645175220000|2022-02-18 09:07:00|56.11|54.31|56.2|54.4|56.2|54.4|56.11|54.31|0
1645175230000|2022-02-18 09:07:10|56.11|54.31|56.28|54.48|56.28|54.48|56.11|54.31|0
1645175240000|2022-02-18 09:07:20|56.33|54.53|56.37|54.57|56.37|54.57|56.33|54.53|0
1645175250000|2022-02-18 09:07:30|56.46|54.66|56.55|54.75|56.55|54.75|56.46|54.66|0
1645175260000|2022-02-18 09:07:40|56.5|54.7|56.46|54.66|56.5|54.7|56.46|54.66|0
1645175270000|2022-02-18 09:07:50|56.5|54.7|56.5|54.7|56.5|54.7|56.5|54.7|0
1645175280000|2022-02-18 09:08:00|56.46|54.66|56.28|54.48|56.46|54.66|56.2|54.4|0
1645175290000|2022-02-18 09:08:10|56.46|54.66|56.37|54.57|56.46|54.66|56.37|54.57|0
1645175300000|2022-02-18 09:08:20|56.32|54.52|56.37|54.57|56.37|54.57|56.32|54.52|0
1645175310000|2022-02-18 09:08:30|56.32|54.52|56.32|54.52|56.32|54.52|56.32|54.52|0
1645175320000|2022-02-18 09:08:40|56.28|54.48|56.28|54.48|56.32|54.52|56.28|54.48|0
1645175330000|2022-02-18 09:08:50|56.37|54.57|56.32|54.52|56.37|54.57|56.28|54.48|0
1645175340000|2022-02-18 09:09:00|56.28|54.48|56.28|54.48|56.37|54.57|56.28|54.48|0
1645175350000|2022-02-18 09:09:10|56.19|54.39|56.15|54.35|56.19|54.39|56.15|54.35|0
1645175360000|2022-02-18 09:09:20|56.11|54.31|56.11|54.31|56.11|54.31|56.11|54.31|0
1645175370000|2022-02-18 09:09:30|56.15|54.35|56.11|54.31|56.15|54.35|56.11|54.31|0
1645175380000|2022-02-18 09:09:40|56.15|54.35|56.15|54.35|56.15|54.35|56.15|54.35|0
1645175390000|2022-02-18 09:09:50|56.19|54.39|56.02|54.22|56.19|54.39|56.02|54.22|0
1645175400000|2022-02-18 09:10:00|56.06|54.26|55.85|54.05|56.06|54.26|55.85|54.05|0
1645175410000|2022-02-18 09:10:10|55.8|54|55.67|53.87|55.8|54|55.59|53.79|0
1645175420000|2022-02-18 09:10:20|55.41|53.61|55.41|53.61|55.5|53.7|55.41|53.61|0
1645175430000|2022-02-18 09:10:30|55.24|53.44|55.41|53.61|55.41|53.61|55.24|53.44|0
1645175440000|2022-02-18 09:10:40|55.33|53.53|55.5|53.7|55.5|53.7|55.33|53.53|0
1645175450000|2022-02-18 09:10:50|55.41|53.61|55.41|53.61|55.45|53.65|55.41|53.61|0
1645175460000|2022-02-18 09:11:00|55.54|53.74|55.67|53.87|55.67|53.87|55.37|53.57|0
1645175470000|2022-02-18 09:11:10|55.33|53.53|55.41|53.61|55.41|53.61|55.33|53.53|0
1645175480000|2022-02-18 09:11:20|55.33|53.53|55.41|53.61|55.41|53.61|55.33|53.53|0
1645175490000|2022-02-18 09:11:30|55.5|53.7|55.5|53.7|55.58|53.78|55.5|53.7|0
1645175500000|2022-02-18 09:11:40|55.41|53.61|55.24|53.44|55.41|53.61|55.24|53.44|0
1645175510000|2022-02-18 09:11:50|55.15|53.35|54.9|53.1|55.15|53.35|54.9|53.1|0
1645175520000|2022-02-18 09:12:00|54.98|53.18|54.94|53.14|55.07|53.27|54.94|53.14|0
1645175530000|2022-02-18 09:12:10|54.98|53.18|54.81|53.01|54.98|53.18|54.81|53.01|0
1645175540000|2022-02-18 09:12:20|54.72|52.92|54.81|53.01|54.81|53.01|54.72|52.92|0
1645175550000|2022-02-18 09:12:30|54.72|52.92|54.64|52.84|54.72|52.92|54.64|52.84|0
1645175560000|2022-02-18 09:12:40|54.72|52.92|54.21|52.41|54.72|52.92|54.21|52.41|0
1645175570000|2022-02-18 09:12:50|54.13|52.33|53.53|51.73|54.13|52.33|53.53|51.73|0
1645175580000|2022-02-18 09:13:00|53.58|51.78|54.13|52.33|54.13|52.33|53.58|51.78|0
1645175590000|2022-02-18 09:13:10|54.21|52.41|53.96|52.16|54.21|52.41|53.87|52.07|0
1645175600000|2022-02-18 09:13:20|54.04|52.24|54.21|52.41|54.21|52.41|54.04|52.24|0
1645175610000|2022-02-18 09:13:30|54.3|52.5|54.3|52.5|54.38|52.58|54.3|52.5|0
1645175620000|2022-02-18 09:13:40|54.38|52.58|54.21|52.41|54.38|52.58|54.21|52.41|0
1645175630000|2022-02-18 09:13:50|54.3|52.5|54.13|52.33|54.3|52.5|54.13|52.33|0
1645175640000|2022-02-18 09:14:00|54.21|52.41|54.08|52.28|54.21|52.41|54.08|52.28|0
1645175650000|2022-02-18 09:14:10|54.13|52.33|54.04|52.24|54.13|52.33|54.04|52.24|0
1645175660000|2022-02-18 09:14:20|54.12|52.32|54.12|52.32|54.12|52.32|54.08|52.28|0
1645175670000|2022-02-18 09:14:30|54.21|52.41|54.12|52.32|54.21|52.41|54.12|52.32|0
1645175680000|2022-02-18 09:14:40|53.87|52.07|54|52.2|54|52.2|53.87|52.07|0
1645175690000|2022-02-18 09:14:50|53.95|52.15|54.38|52.58|54.38|52.58|53.95|52.15|0
1645175700000|2022-02-18 09:15:00|54.55|52.75|54.72|52.92|54.72|52.92|54.55|52.75|0
1645175710000|2022-02-18 09:15:10|54.63|52.83|54.46|52.66|54.63|52.83|54.38|52.58|0
1645175720000|2022-02-18 09:15:20|54.38|52.58|54.29|52.49|54.38|52.58|54.29|52.49|0
1645175730000|2022-02-18 09:15:30|54.25|52.45|54.21|52.41|54.38|52.58|54.21|52.41|0
1645175740000|2022-02-18 09:15:40|54.12|52.32|54.21|52.41|54.21|52.41|54.12|52.32|0
1645175750000|2022-02-18 09:15:50|54.42|52.62|54.55|52.75|54.59|52.79|54.42|52.62|0
1645175760000|2022-02-18 09:16:00|54.63|52.83|54.29|52.49|54.63|52.83|54.25|52.45|0
1645175770000|2022-02-18 09:16:10|54.38|52.58|54.55|52.75|54.55|52.75|54.38|52.58|0
1645175780000|2022-02-18 09:16:20|54.63|52.83|54.63|52.83|54.63|52.83|54.63|52.83|0
1645175790000|2022-02-18 09:16:30|54.67|52.87|54.63|52.83|54.72|52.92|54.63|52.83|0
1645175800000|2022-02-18 09:16:40|54.72|52.92|54.59|52.79|54.72|52.92|54.59|52.79|0
1645175810000|2022-02-18 09:16:50|54.46|52.66|54.46|52.66|54.5|52.7|54.46|52.66|0
1645175820000|2022-02-18 09:17:00|54.55|52.75|54.25|52.45|54.55|52.75|54.21|52.41|0
1645175830000|2022-02-18 09:17:10|54.21|52.41|54.12|52.32|54.21|52.41|54.12|52.32|0
1645175840000|2022-02-18 09:17:20|54.04|52.24|54.21|52.41|54.21|52.41|54.04|52.24|0
1645175850000|2022-02-18 09:17:30|54.12|52.32|54.21|52.41|54.29|52.49|54.12|52.32|0
1645175860000|2022-02-18 09:17:40|54.29|52.49|54.29|52.49|54.29|52.49|54.29|52.49|0
1645175870000|2022-02-18 09:17:50|54.46|52.66|54.8|53|54.8|53|54.46|52.66|0
1645175880000|2022-02-18 09:18:00|54.76|52.96|54.8|53|54.8|53|54.72|52.92|0
1645175890000|2022-02-18 09:18:10|54.89|53.09|54.76|52.96|54.89|53.09|54.76|52.96|0
1645175900000|2022-02-18 09:18:20|54.89|53.09|54.8|53|54.89|53.09|54.8|53|0
1645175910000|2022-02-18 09:18:30|54.67|52.87|54.38|52.58|54.67|52.87|54.38|52.58|0
1645175920000|2022-02-18 09:18:40|54.42|52.62|54.37|52.57|54.46|52.66|54.37|52.57|0
1645175930000|2022-02-18 09:18:50|54.46|52.66|54.46|52.66|54.46|52.66|54.37|52.57|0
1645175940000|2022-02-18 09:19:00|54.42|52.62|54.72|52.92|54.72|52.92|54.42|52.62|0
1645175950000|2022-02-18 09:19:10|54.8|53|54.76|52.96|54.8|53|54.72|52.92|0
1645175960000|2022-02-18 09:19:20|54.8|53|54.72|52.92|54.8|53|54.72|52.92|0
1645175970000|2022-02-18 09:19:30|54.54|52.74|54.67|52.87|54.72|52.92|54.54|52.74|0
1645175980000|2022-02-18 09:19:40|54.72|52.92|54.8|53|54.8|53|54.72|52.92|0
1645175990000|2022-02-18 09:19:50|54.76|52.96|54.76|52.96|54.76|52.96|54.72|52.92|0
1645176000000|2022-02-18 09:20:00|54.71|52.91|54.8|53|54.8|53|54.71|52.91|0
1645176010000|2022-02-18 09:20:10|54.71|52.91|54.63|52.83|54.76|52.96|54.63|52.83|0
1645176020000|2022-02-18 09:20:20|54.71|52.91|54.67|52.87|54.71|52.91|54.67|52.87|0
1645176030000|2022-02-18 09:20:30|54.71|52.91|54.76|52.96|54.8|53|54.71|52.91|0
1645176040000|2022-02-18 09:20:40|54.67|52.87|54.63|52.83|54.71|52.91|54.63|52.83|0
1645176050000|2022-02-18 09:20:50|54.67|52.87|54.54|52.74|54.71|52.91|54.54|52.74|0
1645176060000|2022-02-18 09:21:00|54.67|52.87|54.63|52.83|54.67|52.87|54.58|52.78|0
1645176070000|2022-02-18 09:21:10|54.46|52.66|54.71|52.91|54.71|52.91|54.46|52.66|0
1645176080000|2022-02-18 09:21:20|54.63|52.83|54.71|52.91|54.71|52.91|54.63|52.83|0
1645176090000|2022-02-18 09:21:30|54.63|52.83|54.46|52.66|54.63|52.83|54.46|52.66|0
1645176100000|2022-02-18 09:21:40|54.54|52.74|54.58|52.78|54.58|52.78|54.54|52.74|0
1645176110000|2022-02-18 09:21:50|54.63|52.83|54.54|52.74|54.63|52.83|54.54|52.74|0
1645176120000|2022-02-18 09:22:00|54.46|52.66|54.58|52.78|54.58|52.78|54.46|52.66|0
1645176130000|2022-02-18 09:22:10|54.63|52.83|54.54|52.74|54.63|52.83|54.54|52.74|0
1645176140000|2022-02-18 09:22:20|54.58|52.78|54.46|52.66|54.63|52.83|54.46|52.66|0
1645176150000|2022-02-18 09:22:30|54.37|52.57|54.33|52.53|54.37|52.57|54.33|52.53|0
1645176160000|2022-02-18 09:22:40|54.46|52.66|54.63|52.83|54.63|52.83|54.46|52.66|0
1645176170000|2022-02-18 09:22:50|54.54|52.74|54.54|52.74|54.54|52.74|54.46|52.66|0
1645176180000|2022-02-18 09:23:00|54.46|52.66|54.29|52.49|54.46|52.66|54.29|52.49|0
1645176190000|2022-02-18 09:23:10|54.33|52.53|54.5|52.7|54.5|52.7|54.33|52.53|0
1645176200000|2022-02-18 09:23:20|54.54|52.74|54.46|52.66|54.54|52.74|54.46|52.66|0
1645176210000|2022-02-18 09:23:30|54.45|52.65|54.71|52.91|54.71|52.91|54.45|52.65|0
1645176220000|2022-02-18 09:23:40|54.8|53|54.8|53|54.8|53|54.75|52.95|0
1645176230000|2022-02-18 09:23:50|54.84|53.04|54.92|53.12|54.92|53.12|54.84|53.04|0
1645176240000|2022-02-18 09:24:00|54.88|53.08|54.88|53.08|54.88|53.08|54.88|53.08|0
1645176250000|2022-02-18 09:24:10|54.71|52.91|54.58|52.78|54.8|53|54.58|52.78|0
1645176260000|2022-02-18 09:24:20|54.67|52.87|54.71|52.91|54.71|52.91|54.67|52.87|0
1645176270000|2022-02-18 09:24:30|54.8|53|54.88|53.08|54.88|53.08|54.8|53|0
1645176280000|2022-02-18 09:24:40|54.84|53.04|54.75|52.95|54.84|53.04|54.75|52.95|0
1645176290000|2022-02-18 09:24:50|54.8|53|54.88|53.08|54.88|53.08|54.8|53|0
1645176300000|2022-02-18 09:25:00|54.97|53.17|55.01|53.21|55.01|53.21|54.97|53.17|0
1645176310000|2022-02-18 09:25:10|54.97|53.17|55.05|53.25|55.14|53.34|54.97|53.17|0
1645176320000|2022-02-18 09:25:20|55.09|53.29|55.14|53.34|55.14|53.34|54.97|53.17|0
1645176330000|2022-02-18 09:25:30|55.22|53.42|55.22|53.42|55.22|53.42|55.22|53.42|0
1645176340000|2022-02-18 09:25:40|55.31|53.51|55.14|53.34|55.31|53.51|55.14|53.34|0
1645176350000|2022-02-18 09:25:50|55.22|53.42|55.22|53.42|55.22|53.42|55.14|53.34|0
1645176360000|2022-02-18 09:26:00|55.14|53.34|54.97|53.17|55.14|53.34|54.97|53.17|0
1645176370000|2022-02-18 09:26:10|55.01|53.21|55.01|53.21|55.14|53.34|55.01|53.21|0
1645176380000|2022-02-18 09:26:20|54.97|53.17|54.96|53.16|54.97|53.17|54.88|53.08|0
1645176390000|2022-02-18 09:26:30|55.05|53.25|54.96|53.16|55.05|53.25|54.96|53.16|0
1645176400000|2022-02-18 09:26:40|55.05|53.25|55.05|53.25|55.05|53.25|55.05|53.25|0
1645176410000|2022-02-18 09:26:50|55.14|53.34|55.14|53.34|55.14|53.34|55.14|53.34|0
1645176420000|2022-02-18 09:27:00|55.22|53.42|55.14|53.34|55.22|53.42|55.05|53.25|0
1645176430000|2022-02-18 09:27:10|55.05|53.25|55.09|53.29|55.09|53.29|55.05|53.25|0
1645176440000|2022-02-18 09:27:20|55.05|53.25|55.14|53.34|55.14|53.34|55.05|53.25|0
1645176450000|2022-02-18 09:27:30|55.31|53.51|55.57|53.77|55.57|53.77|55.31|53.51|0
1645176460000|2022-02-18 09:27:40|55.74|53.94|55.65|53.85|55.74|53.94|55.65|53.85|0
1645176470000|2022-02-18 09:27:50|55.78|53.98|55.83|54.03|55.91|54.11|55.78|53.98|0
1645176480000|2022-02-18 09:28:00|55.87|54.07|55.74|53.94|55.87|54.07|55.74|53.94|0
1645176490000|2022-02-18 09:28:10|55.65|53.85|55.74|53.94|55.74|53.94|55.65|53.85|0
1645176500000|2022-02-18 09:28:20|55.69|53.89|55.52|53.72|55.69|53.89|55.52|53.72|0
1645176510000|2022-02-18 09:28:30|55.48|53.68|55.57|53.77|55.57|53.77|55.48|53.68|0
1645176520000|2022-02-18 09:28:40|55.48|53.68|55.39|53.59|55.48|53.68|55.39|53.59|0
1645176530000|2022-02-18 09:28:50|55.43|53.63|55.48|53.68|55.48|53.68|55.39|53.59|0
1645176540000|2022-02-18 09:29:00|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1645176550000|2022-02-18 09:29:10|55.43|53.63|55.39|53.59|55.43|53.63|55.39|53.59|0
1645176560000|2022-02-18 09:29:20|55.43|53.63|55.35|53.55|55.43|53.63|55.35|53.55|0
1645176570000|2022-02-18 09:29:30|55.39|53.59|55.39|53.59|55.48|53.68|55.31|53.51|0
1645176580000|2022-02-18 09:29:40|55.31|53.51|55.39|53.59|55.39|53.59|55.31|53.51|0
1645176590000|2022-02-18 09:29:50|55.43|53.63|55.35|53.55|55.43|53.63|55.35|53.55|0
1645176600000|2022-02-18 09:30:00|55.3|53.5|55.22|53.42|55.3|53.5|55.22|53.42|0
1645176610000|2022-02-18 09:30:10|55.3|53.5|55.48|53.68|55.48|53.68|55.3|53.5|0
1645176620000|2022-02-18 09:30:20|55.39|53.59|55.39|53.59|55.39|53.59|55.39|53.59|0
1645176630000|2022-02-18 09:30:30|55.3|53.5|55.35|53.55|55.35|53.55|55.3|53.5|0
1645176640000|2022-02-18 09:30:40|55.6|53.8|55.56|53.76|55.65|53.85|55.56|53.76|0
1645176650000|2022-02-18 09:30:50|55.6|53.8|55.65|53.85|55.65|53.85|55.6|53.8|0
1645176660000|2022-02-18 09:31:00|55.74|53.94|55.74|53.94|55.82|54.02|55.74|53.94|0
1645176670000|2022-02-18 09:31:10|55.82|54.02|55.82|54.02|55.82|54.02|55.82|54.02|0
1645176680000|2022-02-18 09:31:20|55.74|53.94|55.65|53.85|55.78|53.98|55.65|53.85|0
1645176690000|2022-02-18 09:31:30|55.74|53.94|55.74|53.94|55.74|53.94|55.74|53.94|0
1645176700000|2022-02-18 09:31:40|55.65|53.85|55.65|53.85|55.65|53.85|55.65|53.85|0
1645176710000|2022-02-18 09:31:50|55.56|53.76|55.48|53.68|55.56|53.76|55.48|53.68|0
1645176720000|2022-02-18 09:32:00|55.39|53.59|55.22|53.42|55.39|53.59|55.22|53.42|0
1645176730000|2022-02-18 09:32:10|55.3|53.5|55.56|53.76|55.65|53.85|55.3|53.5|0
1645176740000|2022-02-18 09:32:20|55.47|53.67|55.47|53.67|55.56|53.76|55.47|53.67|0
1645176750000|2022-02-18 09:32:30|55.52|53.72|55.47|53.67|55.52|53.72|55.47|53.67|0
1645176760000|2022-02-18 09:32:40|55.52|53.72|55.39|53.59|55.52|53.72|55.39|53.59|0
1645176770000|2022-02-18 09:32:50|55.47|53.67|55.47|53.67|55.47|53.67|55.43|53.63|0
1645176780000|2022-02-18 09:33:00|55.65|53.85|55.56|53.76|55.73|53.93|55.47|53.67|0
1645176790000|2022-02-18 09:33:10|55.65|53.85|55.65|53.85|55.73|53.93|55.65|53.85|0
1645176800000|2022-02-18 09:33:20|55.82|54.02|55.73|53.93|55.91|54.11|55.73|53.93|0
1645176810000|2022-02-18 09:33:30|55.65|53.85|55.47|53.67|55.65|53.85|55.47|53.67|0
1645176820000|2022-02-18 09:33:40|55.56|53.76|55.65|53.85|55.65|53.85|55.47|53.67|0
1645176830000|2022-02-18 09:33:50|55.73|53.93|55.65|53.85|55.73|53.93|55.65|53.85|0
1645176840000|2022-02-18 09:34:00|55.56|53.76|55.47|53.67|55.65|53.85|55.47|53.67|0
1645176850000|2022-02-18 09:34:10|55.56|53.76|55.56|53.76|55.56|53.76|55.47|53.67|0
1645176860000|2022-02-18 09:34:20|55.65|53.85|55.69|53.89|55.69|53.89|55.65|53.85|0
1645176870000|2022-02-18 09:34:30|55.65|53.85|55.65|53.85|55.65|53.85|55.65|53.85|0
1645176880000|2022-02-18 09:34:40|55.69|53.89|55.86|54.06|55.86|54.06|55.69|53.89|0
1645176890000|2022-02-18 09:34:50|55.82|54.02|54.96|53.16|55.82|54.02|54.92|53.12|0
1645176900000|2022-02-18 09:35:00|55|53.2|55.09|53.29|55.09|53.29|55|53.2|0
1645176910000|2022-02-18 09:35:10|55.18|53.38|55.09|53.29|55.18|53.38|55.09|53.29|0
1645176920000|2022-02-18 09:35:20|55.18|53.38|54.92|53.12|55.18|53.38|54.92|53.12|0
1645176930000|2022-02-18 09:35:30|55|53.2|55.04|53.24|55.09|53.29|55|53.2|0
1645176940000|2022-02-18 09:35:40|54.92|53.12|54.83|53.03|54.92|53.12|54.83|53.03|0
1645176950000|2022-02-18 09:35:50|54.74|52.94|54.83|53.03|54.83|53.03|54.74|52.94|0
1645176960000|2022-02-18 09:36:00|54.78|52.98|55|53.2|55|53.2|54.74|52.94|0
1645176970000|2022-02-18 09:36:10|54.92|53.12|54.92|53.12|54.92|53.12|54.92|53.12|0
1645176980000|2022-02-18 09:36:20|54.91|53.11|54.91|53.11|54.91|53.11|54.91|53.11|0
1645176990000|2022-02-18 09:36:30|54.87|53.07|54.83|53.03|54.87|53.07|54.83|53.03|0
1645177000000|2022-02-18 09:36:40|54.91|53.11|54.91|53.11|54.91|53.11|54.91|53.11|0
1645177010000|2022-02-18 09:36:50|54.96|53.16|55|53.2|55|53.2|54.96|53.16|0
1645177030000|2022-02-18 09:37:10|55.13|53.33|55.09|53.29|55.13|53.33|55.04|53.24|0
1645177040000|2022-02-18 09:37:20|55.13|53.33|55.21|53.41|55.21|53.41|55.13|53.33|0
1645177050000|2022-02-18 09:37:30|55.17|53.37|55.09|53.29|55.17|53.37|55.09|53.29|0
1645177060000|2022-02-18 09:37:40|55|53.2|55|53.2|55|53.2|54.96|53.16|0
1645177070000|2022-02-18 09:37:50|55.09|53.29|55.21|53.41|55.26|53.46|55.09|53.29|0
1645177080000|2022-02-18 09:38:00|55.17|53.37|55.09|53.29|55.17|53.37|55.09|53.29|0
1645177090000|2022-02-18 09:38:10|55|53.2|55|53.2|55|53.2|54.91|53.11|0
1645177100000|2022-02-18 09:38:20|54.91|53.11|54.95|53.15|54.95|53.15|54.91|53.11|0
1645177110000|2022-02-18 09:38:30|54.91|53.11|54.65|52.85|54.95|53.15|54.65|52.85|0
1645177120000|2022-02-18 09:38:40|54.61|52.81|54.74|52.94|54.74|52.94|54.61|52.81|0
1645177130000|2022-02-18 09:38:50|54.57|52.77|54.61|52.81|54.61|52.81|54.57|52.77|0
1645177140000|2022-02-18 09:39:00|54.57|52.77|53.76|51.96|54.57|52.77|53.76|51.96|0
1645177150000|2022-02-18 09:39:10|53.81|52.01|53.72|51.92|53.81|52.01|53.72|51.92|0
1645177160000|2022-02-18 09:39:20|53.64|51.84|53.72|51.92|53.72|51.92|53.64|51.84|0
1645177170000|2022-02-18 09:39:30|53.81|52.01|53.72|51.92|53.81|52.01|53.72|51.92|0
1645177180000|2022-02-18 09:39:40|53.81|52.01|53.64|51.84|53.81|52.01|53.64|51.84|0
1645177190000|2022-02-18 09:39:50|53.76|51.96|53.72|51.92|53.76|51.96|53.72|51.92|0
1645177200000|2022-02-18 09:40:00|53.64|51.84|53.76|51.96|53.76|51.96|53.64|51.84|0
1645177210000|2022-02-18 09:40:10|53.64|51.84|53.81|52.01|53.81|52.01|53.64|51.84|0
1645177220000|2022-02-18 09:40:20|54.06|52.26|54.02|52.22|54.06|52.26|54.02|52.22|0
1645177230000|2022-02-18 09:40:30|54.15|52.35|54.15|52.35|54.15|52.35|54.1|52.3|0
1645177240000|2022-02-18 09:40:40|54.24|52.44|54.15|52.35|54.32|52.52|54.15|52.35|0
1645177250000|2022-02-18 09:40:50|54.1|52.3|54.06|52.26|54.15|52.35|54.06|52.26|0
1645177260000|2022-02-18 09:41:00|53.89|52.09|53.68|51.88|53.89|52.09|53.68|51.88|0
1645177270000|2022-02-18 09:41:10|53.72|51.92|53.63|51.83|53.72|51.92|53.63|51.83|0
1645177280000|2022-02-18 09:41:20|53.68|51.88|53.72|51.92|53.72|51.92|53.63|51.83|0
1645177290000|2022-02-18 09:41:30|53.76|51.96|53.98|52.18|54.06|52.26|53.76|51.96|0
1645177300000|2022-02-18 09:41:40|53.93|52.13|53.81|52.01|53.93|52.13|53.81|52.01|0
1645177310000|2022-02-18 09:41:50|53.76|51.96|53.81|52.01|53.81|52.01|53.72|51.92|0
1645177320000|2022-02-18 09:42:00|53.8|52|53.8|52|53.89|52.09|53.8|52|0
1645177330000|2022-02-18 09:42:10|53.89|52.09|53.98|52.18|53.98|52.18|53.89|52.09|0
1645177340000|2022-02-18 09:42:20|53.89|52.09|53.8|52|53.89|52.09|53.8|52|0
1645177350000|2022-02-18 09:42:30|53.98|52.18|53.85|52.05|53.98|52.18|53.85|52.05|0
1645177360000|2022-02-18 09:42:40|53.98|52.18|54.06|52.26|54.06|52.26|53.98|52.18|0
1645177370000|2022-02-18 09:42:50|54.15|52.35|54.19|52.39|54.23|52.43|54.15|52.35|0
1645177380000|2022-02-18 09:43:00|54.15|52.35|54.06|52.26|54.19|52.39|54.06|52.26|0
1645177390000|2022-02-18 09:43:10|53.97|52.17|53.93|52.13|54.06|52.26|53.93|52.13|0
1645177400000|2022-02-18 09:43:20|53.97|52.17|53.89|52.09|53.97|52.17|53.89|52.09|0
1645177410000|2022-02-18 09:43:30|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1645177420000|2022-02-18 09:43:40|54.02|52.22|54.06|52.26|54.1|52.3|54.02|52.22|0
1645177430000|2022-02-18 09:43:50|54.23|52.43|54.23|52.43|54.23|52.43|54.15|52.35|0
1645177440000|2022-02-18 09:44:00|54.27|52.47|54.36|52.56|54.4|52.6|54.23|52.43|0
1645177450000|2022-02-18 09:44:10|54.32|52.52|54.4|52.6|54.4|52.6|54.32|52.52|0
1645177460000|2022-02-18 09:44:20|54.36|52.56|54.36|52.56|54.36|52.56|54.32|52.52|0
1645177470000|2022-02-18 09:44:30|54.4|52.6|54.32|52.52|54.4|52.6|54.32|52.52|0
1645177480000|2022-02-18 09:44:40|54.36|52.56|54.36|52.56|54.36|52.56|54.36|52.56|0
1645177490000|2022-02-18 09:44:50|54.32|52.52|54.14|52.34|54.32|52.52|54.14|52.34|0
1645177500000|2022-02-18 09:45:00|54.06|52.26|54.06|52.26|54.06|52.26|54.06|52.26|0
1645177510000|2022-02-18 09:45:10|54.14|52.34|54.14|52.34|54.14|52.34|54.14|52.34|0
1645177530000|2022-02-18 09:45:30|54.06|52.26|54.06|52.26|54.06|52.26|54.06|52.26|0
1645177540000|2022-02-18 09:45:40|53.97|52.17|54.06|52.26|54.06|52.26|53.97|52.17|0
1645177560000|2022-02-18 09:46:00|54.01|52.21|54.06|52.26|54.06|52.26|54.01|52.21|0
1645177570000|2022-02-18 09:46:10|54.01|52.21|53.97|52.17|54.01|52.21|53.97|52.17|0
1645177580000|2022-02-18 09:46:20|53.89|52.09|53.46|51.66|53.89|52.09|53.46|51.66|0
1645177590000|2022-02-18 09:46:30|53.2|51.4|53.2|51.4|53.2|51.4|53.2|51.4|0
1645177600000|2022-02-18 09:46:40|53.37|51.57|53.8|52|53.8|52|53.37|51.57|0
1645177610000|2022-02-18 09:46:50|53.76|51.96|53.71|51.91|53.76|51.96|53.71|51.91|0
1645177620000|2022-02-18 09:47:00|53.63|51.83|53.54|51.74|53.63|51.83|53.54|51.74|0
1645177630000|2022-02-18 09:47:10|53.46|51.66|53.37|51.57|53.46|51.66|53.33|51.53|0
1645177640000|2022-02-18 09:47:20|53.46|51.66|53.29|51.49|53.46|51.66|53.29|51.49|0
1645177650000|2022-02-18 09:47:30|53.37|51.57|53.37|51.57|53.37|51.57|53.37|51.57|0
1645177660000|2022-02-18 09:47:40|53.29|51.49|53.12|51.32|53.29|51.49|53.03|51.23|0
1645177670000|2022-02-18 09:47:50|53.03|51.23|53.2|51.4|53.2|51.4|53.03|51.23|0
1645177680000|2022-02-18 09:48:00|53.29|51.49|53.29|51.49|53.29|51.49|53.29|51.49|0
1645177690000|2022-02-18 09:48:10|53.37|51.57|53.29|51.49|53.37|51.57|53.29|51.49|0
1645177700000|2022-02-18 09:48:20|53.37|51.57|53.37|51.57|53.37|51.57|53.37|51.57|0
1645177720000|2022-02-18 09:48:40|53.46|51.66|53.46|51.66|53.46|51.66|53.46|51.66|0
1645177740000|2022-02-18 09:49:00|53.54|51.74|53.71|51.91|53.88|52.08|53.54|51.74|0
1645177750000|2022-02-18 09:49:10|53.8|52|53.8|52|53.8|52|53.71|51.91|0
1645177760000|2022-02-18 09:49:20|53.63|51.83|53.63|51.83|53.71|51.91|53.58|51.78|0
1645177780000|2022-02-18 09:49:40|53.58|51.78|53.58|51.78|53.58|51.78|53.58|51.78|0
1645177790000|2022-02-18 09:49:50|53.54|51.74|53.54|51.74|53.54|51.74|53.37|51.57|0
1645177800000|2022-02-18 09:50:00|53.63|51.83|53.8|52|53.8|52|53.63|51.83|0
1645177810000|2022-02-18 09:50:10|53.84|52.04|53.84|52.04|53.84|52.04|53.84|52.04|0
1645177820000|2022-02-18 09:50:20|53.88|52.08|53.8|52|53.88|52.08|53.8|52|0
1645177830000|2022-02-18 09:50:30|53.88|52.08|53.71|51.91|53.88|52.08|53.71|51.91|0
1645177840000|2022-02-18 09:50:40|53.67|51.87|53.67|51.87|53.67|51.87|53.67|51.87|0
1645177850000|2022-02-18 09:50:50|53.71|51.91|53.62|51.82|53.71|51.91|53.54|51.74|0
1645177860000|2022-02-18 09:51:00|53.45|51.65|53.37|51.57|53.45|51.65|53.37|51.57|0
1645177880000|2022-02-18 09:51:20|53.45|51.65|53.49|51.69|53.54|51.74|53.45|51.65|0
1645177890000|2022-02-18 09:51:30|53.54|51.74|53.58|51.78|53.62|51.82|53.54|51.74|0
1645177900000|2022-02-18 09:51:40|53.71|51.91|53.71|51.91|53.75|51.95|53.71|51.91|0
1645177910000|2022-02-18 09:51:50|53.79|51.99|53.71|51.91|53.79|51.99|53.71|51.91|0
1645177920000|2022-02-18 09:52:00|53.62|51.82|53.66|51.86|53.71|51.91|53.62|51.82|0
1645177930000|2022-02-18 09:52:10|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1645177940000|2022-02-18 09:52:20|53.79|51.99|53.79|51.99|53.79|51.99|53.79|51.99|0
1645177950000|2022-02-18 09:52:30|53.88|52.08|53.79|51.99|53.88|52.08|53.79|51.99|0
1645177970000|2022-02-18 09:52:50|53.88|52.08|53.79|51.99|53.88|52.08|53.79|51.99|0
1645177980000|2022-02-18 09:53:00|53.71|51.91|53.71|51.91|53.71|51.91|53.71|51.91|0
1645178000000|2022-02-18 09:53:20|53.79|51.99|53.88|52.08|53.88|52.08|53.79|51.99|0
1645178010000|2022-02-18 09:53:30|53.79|51.99|53.88|52.08|53.88|52.08|53.79|51.99|0
1645178020000|2022-02-18 09:53:40|53.79|51.99|53.79|51.99|53.79|51.99|53.79|51.99|0
1645178030000|2022-02-18 09:53:50|53.88|52.08|53.79|51.99|53.88|52.08|53.79|51.99|0
1645178040000|2022-02-18 09:54:00|53.88|52.08|53.88|52.08|53.88|52.08|53.88|52.08|0
1645178050000|2022-02-18 09:54:10|54.05|52.25|54.13|52.33|54.13|52.33|54.05|52.25|0
1645178060000|2022-02-18 09:54:20|54.09|52.29|54.05|52.25|54.13|52.33|54.05|52.25|0
1645178070000|2022-02-18 09:54:30|54.13|52.33|54.09|52.29|54.13|52.33|54.09|52.29|0
1645178080000|2022-02-18 09:54:40|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1645178090000|2022-02-18 09:54:50|54.13|52.33|54.13|52.33|54.13|52.33|54.09|52.29|0
1645178100000|2022-02-18 09:55:00|54.22|52.42|54.22|52.42|54.22|52.42|54.13|52.33|0
1645178110000|2022-02-18 09:55:10|54.13|52.33|54.13|52.33|54.13|52.33|54.13|52.33|0
1645178130000|2022-02-18 09:55:30|54.31|52.51|54.56|52.76|54.56|52.76|54.31|52.51|0
1645178140000|2022-02-18 09:55:40|54.61|52.81|54.74|52.94|54.74|52.94|54.61|52.81|0
1645178150000|2022-02-18 09:55:50|55|53.2|54.91|53.11|55|53.2|54.82|53.02|0
1645178160000|2022-02-18 09:56:00|55|53.2|55.17|53.37|55.17|53.37|55|53.2|0
1645178170000|2022-02-18 09:56:10|55.34|53.54|55.43|53.63|55.43|53.63|55.34|53.54|0
1645178180000|2022-02-18 09:56:20|55.52|53.72|55.04|53.24|55.52|53.72|55.04|53.24|0
1645178190000|2022-02-18 09:56:30|55.17|53.37|55|53.2|55.17|53.37|55|53.2|0
1645178200000|2022-02-18 09:56:40|54.91|53.11|55|53.2|55|53.2|54.91|53.11|0
1645178210000|2022-02-18 09:56:50|55.04|53.24|55.08|53.28|55.08|53.28|55|53.2|0
1645178220000|2022-02-18 09:57:00|55.12|53.32|55|53.2|55.12|53.32|55|53.2|0
1645178230000|2022-02-18 09:57:10|54.91|53.11|54.91|53.11|54.91|53.11|54.91|53.11|0
1645178240000|2022-02-18 09:57:20|55|53.2|54.99|53.19|55|53.2|54.91|53.11|0
1645178250000|2022-02-18 09:57:30|55.08|53.28|55.34|53.54|55.34|53.54|55.08|53.28|0
1645178260000|2022-02-18 09:57:40|55.38|53.58|55.17|53.37|55.43|53.63|55.17|53.37|0
1645178270000|2022-02-18 09:57:50|54.99|53.19|55.17|53.37|55.17|53.37|54.99|53.19|0
1645178280000|2022-02-18 09:58:00|55.26|53.46|55.3|53.5|55.34|53.54|55.26|53.46|0
1645178290000|2022-02-18 09:58:10|55.21|53.41|55.34|53.54|55.43|53.63|55.21|53.41|0
1645178300000|2022-02-18 09:58:20|55.08|53.28|55.08|53.28|55.08|53.28|55.08|53.28|0
1645178310000|2022-02-18 09:58:30|55.21|53.41|55.08|53.28|55.21|53.41|55.08|53.28|0
1645178320000|2022-02-18 09:58:40|55.17|53.37|55.34|53.54|55.34|53.54|55.17|53.37|0
1645178330000|2022-02-18 09:58:50|55.3|53.5|55.17|53.37|55.3|53.5|55.17|53.37|0
1645178350000|2022-02-18 09:59:10|55.21|53.41|55.21|53.41|55.21|53.41|55.21|53.41|0
1645178360000|2022-02-18 09:59:20|55.17|53.37|55.12|53.32|55.17|53.37|55.03|53.23|0
1645178370000|2022-02-18 09:59:30|55.17|53.37|55.17|53.37|55.25|53.45|55.17|53.37|0
1645178380000|2022-02-18 09:59:40|55.12|53.32|55.08|53.28|55.12|53.32|55.08|53.28|0
1645178390000|2022-02-18 09:59:50|55.17|53.37|55.17|53.37|55.17|53.37|55.08|53.28|0
1645178400000|2022-02-18 10:00:00|55.21|53.41|55.08|53.28|55.21|53.41|55.08|53.28|0
1645178410000|2022-02-18 10:00:10|54.99|53.19|55.17|53.37|55.17|53.37|54.99|53.19|0
1645178420000|2022-02-18 10:00:20|55.21|53.41|55.25|53.45|55.25|53.45|55.21|53.41|0
1645178430000|2022-02-18 10:00:30|55.34|53.54|55.43|53.63|55.43|53.63|55.34|53.54|0
1645178440000|2022-02-18 10:00:40|55.51|53.71|55.25|53.45|55.51|53.71|55.25|53.45|0
1645178450000|2022-02-18 10:00:50|55.17|53.37|55.17|53.37|55.17|53.37|55.17|53.37|0
1645178460000|2022-02-18 10:01:00|55.25|53.45|55.29|53.49|55.34|53.54|55.21|53.41|0
1645178470000|2022-02-18 10:01:10|55.25|53.45|55.34|53.54|55.34|53.54|55.25|53.45|0
1645178480000|2022-02-18 10:01:20|55.29|53.49|55.21|53.41|55.34|53.54|55.21|53.41|0
1645178490000|2022-02-18 10:01:30|55.08|53.28|54.99|53.19|55.08|53.28|54.9|53.1|0
1645178500000|2022-02-18 10:01:40|54.9|53.1|54.9|53.1|54.9|53.1|54.82|53.02|0
1645178510000|2022-02-18 10:01:50|54.82|53.02|54.82|53.02|54.82|53.02|54.82|53.02|0
1645178520000|2022-02-18 10:02:00|54.77|52.97|54.99|53.19|54.99|53.19|54.77|52.97|0
1645178530000|2022-02-18 10:02:10|55.08|53.28|54.94|53.14|55.08|53.28|54.94|53.14|0
1645178540000|2022-02-18 10:02:20|54.9|53.1|54.9|53.1|54.99|53.19|54.9|53.1|0
1645178550000|2022-02-18 10:02:30|54.82|53.02|54.9|53.1|54.9|53.1|54.82|53.02|0
1645178570000|2022-02-18 10:02:50|54.99|53.19|55.08|53.28|55.08|53.28|54.99|53.19|0
1645178580000|2022-02-18 10:03:00|55.12|53.32|55.12|53.32|55.12|53.32|55.12|53.32|0
1645178590000|2022-02-18 10:03:10|55.16|53.36|55.16|53.36|55.16|53.36|55.08|53.28|0
1645178600000|2022-02-18 10:03:20|55.2|53.4|55.34|53.54|55.34|53.54|55.2|53.4|0
1645178610000|2022-02-18 10:03:30|55.38|53.58|55.25|53.45|55.38|53.58|55.25|53.45|0
1645178620000|2022-02-18 10:03:40|55.34|53.54|55.34|53.54|55.34|53.54|55.34|53.54|0
1645178630000|2022-02-18 10:03:50|55.42|53.62|55.38|53.58|55.42|53.62|55.34|53.54|0
1645178640000|2022-02-18 10:04:00|55.34|53.54|55.16|53.36|55.34|53.54|55.16|53.36|0
1645178650000|2022-02-18 10:04:10|55.2|53.4|55.34|53.54|55.42|53.62|55.2|53.4|0
1645178670000|2022-02-18 10:04:30|55.25|53.45|55.25|53.45|55.25|53.45|55.25|53.45|0
1645178690000|2022-02-18 10:04:50|55.16|53.36|55.16|53.36|55.16|53.36|55.16|53.36|0
1645178700000|2022-02-18 10:05:00|54.94|53.14|54.99|53.19|55.07|53.27|54.94|53.14|0
1645178710000|2022-02-18 10:05:10|55.07|53.27|54.94|53.14|55.07|53.27|54.94|53.14|0
1645178720000|2022-02-18 10:05:20|54.9|53.1|54.81|53.01|54.99|53.19|54.81|53.01|0
1645178730000|2022-02-18 10:05:30|54.73|52.93|54.73|52.93|54.73|52.93|54.73|52.93|0
1645178740000|2022-02-18 10:05:40|54.81|53.01|54.68|52.88|54.81|53.01|54.68|52.88|0
1645178750000|2022-02-18 10:05:50|54.73|52.93|54.73|52.93|54.81|53.01|54.73|52.93|0
1645178760000|2022-02-18 10:06:00|54.77|52.97|54.73|52.93|54.77|52.97|54.73|52.93|0
1645178770000|2022-02-18 10:06:10|54.77|52.97|54.77|52.97|54.77|52.97|54.77|52.97|0
1645178780000|2022-02-18 10:06:20|54.73|52.93|54.81|53.01|54.81|53.01|54.73|52.93|0
1645178790000|2022-02-18 10:06:30|54.72|52.92|54.64|52.84|54.72|52.92|54.64|52.84|0
1645178800000|2022-02-18 10:06:40|54.59|52.79|54.55|52.75|54.64|52.84|54.55|52.75|0
1645178810000|2022-02-18 10:06:50|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1645178820000|2022-02-18 10:07:00|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1645178830000|2022-02-18 10:07:10|54.42|52.62|54.46|52.66|54.46|52.66|54.42|52.62|0
1645178840000|2022-02-18 10:07:20|54.38|52.58|54.38|52.58|54.38|52.58|54.29|52.49|0
1645178850000|2022-02-18 10:07:30|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1645178860000|2022-02-18 10:07:40|54.38|52.58|54.29|52.49|54.38|52.58|54.29|52.49|0
1645178870000|2022-02-18 10:07:50|54.12|52.32|53.86|52.06|54.12|52.32|53.86|52.06|0
1645178880000|2022-02-18 10:08:00|53.78|51.98|53.69|51.89|53.86|52.06|53.69|51.89|0
1645178890000|2022-02-18 10:08:10|53.78|51.98|53.69|51.89|53.78|51.98|53.69|51.89|0
1645178900000|2022-02-18 10:08:20|53.78|51.98|53.86|52.06|53.86|52.06|53.69|51.89|0
1645178910000|2022-02-18 10:08:30|53.78|51.98|53.78|51.98|53.86|52.06|53.78|51.98|0
1645178920000|2022-02-18 10:08:40|53.86|52.06|54.03|52.23|54.03|52.23|53.86|52.06|0
1645178930000|2022-02-18 10:08:50|53.95|52.15|53.95|52.15|53.95|52.15|53.95|52.15|0
1645178940000|2022-02-18 10:09:00|53.9|52.1|53.9|52.1|53.95|52.15|53.86|52.06|0
1645178950000|2022-02-18 10:09:10|53.86|52.06|53.86|52.06|53.86|52.06|53.86|52.06|0
1645178960000|2022-02-18 10:09:20|53.95|52.15|53.86|52.06|53.95|52.15|53.86|52.06|0
1645178980000|2022-02-18 10:09:40|53.82|52.02|53.77|51.97|53.82|52.02|53.77|51.97|0
1645178990000|2022-02-18 10:09:50|53.95|52.15|54.12|52.32|54.12|52.32|53.95|52.15|0
1645179010000|2022-02-18 10:10:10|54.03|52.23|53.77|51.97|54.03|52.23|53.77|51.97|0
1645179020000|2022-02-18 10:10:20|53.69|51.89|53.69|51.89|53.69|51.89|53.69|51.89|0
1645179030000|2022-02-18 10:10:30|53.43|51.63|53.6|51.8|53.6|51.8|53.43|51.63|0
1645179040000|2022-02-18 10:10:40|53.52|51.72|53.86|52.06|53.86|52.06|53.52|51.72|0
1645179050000|2022-02-18 10:10:50|53.81|52.01|53.86|52.06|53.86|52.06|53.81|52.01|0
1645179060000|2022-02-18 10:11:00|53.69|51.89|53.77|51.97|53.77|51.97|53.6|51.8|0
1645179070000|2022-02-18 10:11:10|53.69|51.89|53.43|51.63|53.69|51.89|53.43|51.63|0
1645179080000|2022-02-18 10:11:20|53.47|51.67|53.52|51.72|53.52|51.72|53.43|51.63|0
1645179090000|2022-02-18 10:11:30|53.39|51.59|53.39|51.59|53.43|51.63|53.35|51.55|0
1645179100000|2022-02-18 10:11:40|53.35|51.55|53.3|51.5|53.35|51.55|53.18|51.38|0
1645179110000|2022-02-18 10:11:50|53.35|51.55|53.26|51.46|53.35|51.55|53.26|51.46|0
1645179120000|2022-02-18 10:12:00|53.35|51.55|53.6|51.8|53.6|51.8|53.35|51.55|0
1645179130000|2022-02-18 10:12:10|53.52|51.72|53.43|51.63|53.52|51.72|53.43|51.63|0
1645179140000|2022-02-18 10:12:20|53.52|51.72|53.52|51.72|53.52|51.72|53.43|51.63|0
1645179150000|2022-02-18 10:12:30|53.6|51.8|53.73|51.93|53.73|51.93|53.6|51.8|0
1645179160000|2022-02-18 10:12:40|53.69|51.89|53.6|51.8|53.69|51.89|53.6|51.8|0
1645179170000|2022-02-18 10:12:50|53.64|51.84|53.35|51.55|53.64|51.84|53.35|51.55|0
1645179180000|2022-02-18 10:13:00|53.43|51.63|53.52|51.72|53.52|51.72|53.43|51.63|0
1645179190000|2022-02-18 10:13:10|53.43|51.63|53.18|51.38|53.43|51.63|53.18|51.38|0
1645179200000|2022-02-18 10:13:20|53.26|51.46|53.34|51.54|53.34|51.54|53.26|51.46|0
1645179210000|2022-02-18 10:13:30|53.43|51.63|53.34|51.54|53.43|51.63|53.34|51.54|0
1645179220000|2022-02-18 10:13:40|53.43|51.63|53.43|51.63|53.43|51.63|53.39|51.59|0
1645179230000|2022-02-18 10:13:50|53.34|51.54|53.6|51.8|53.6|51.8|53.34|51.54|0
1645179240000|2022-02-18 10:14:00|53.51|51.71|53.68|51.88|53.68|51.88|53.51|51.71|0
1645179250000|2022-02-18 10:14:10|53.86|52.06|53.86|52.06|53.86|52.06|53.86|52.06|0
1645179260000|2022-02-18 10:14:20|53.94|52.14|53.94|52.14|53.94|52.14|53.86|52.06|0
1645179270000|2022-02-18 10:14:30|54.03|52.23|54.03|52.23|54.03|52.23|53.94|52.14|0
1645179280000|2022-02-18 10:14:40|53.9|52.1|53.86|52.06|53.9|52.1|53.86|52.06|0
1645179290000|2022-02-18 10:14:50|53.77|51.97|54.11|52.31|54.11|52.31|53.77|51.97|0
1645179300000|2022-02-18 10:15:00|54.03|52.23|54.11|52.31|54.11|52.31|54.03|52.23|0
1645179310000|2022-02-18 10:15:10|54.15|52.35|54.03|52.23|54.15|52.35|53.94|52.14|0
1645179320000|2022-02-18 10:15:20|54.11|52.31|54.11|52.31|54.11|52.31|54.07|52.27|0
1645179330000|2022-02-18 10:15:30|54.07|52.27|54.2|52.4|54.28|52.48|54.07|52.27|0
1645179340000|2022-02-18 10:15:40|54.11|52.31|54.2|52.4|54.2|52.4|54.11|52.31|0
1645179350000|2022-02-18 10:15:50|54.28|52.48|54.2|52.4|54.28|52.48|54.2|52.4|0
1645179360000|2022-02-18 10:16:00|54.24|52.44|54.28|52.48|54.28|52.48|54.24|52.44|0
1645179370000|2022-02-18 10:16:10|54.37|52.57|54.54|52.74|54.54|52.74|54.28|52.48|0
1645179380000|2022-02-18 10:16:20|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1645179390000|2022-02-18 10:16:30|54.41|52.61|54.63|52.83|54.63|52.83|54.41|52.61|0
1645179400000|2022-02-18 10:16:40|54.54|52.74|54.37|52.57|54.54|52.74|54.37|52.57|0
1645179410000|2022-02-18 10:16:50|54.41|52.61|54.2|52.4|54.45|52.65|54.2|52.4|0
1645179420000|2022-02-18 10:17:00|54.24|52.44|54.37|52.57|54.37|52.57|54.24|52.44|0
1645179430000|2022-02-18 10:17:10|54.2|52.4|54.2|52.4|54.2|52.4|54.15|52.35|0
1645179440000|2022-02-18 10:17:20|54.28|52.48|54.32|52.52|54.32|52.52|54.28|52.48|0
1645179450000|2022-02-18 10:17:30|54.2|52.4|54.2|52.4|54.28|52.48|54.2|52.4|0
1645179460000|2022-02-18 10:17:40|54.28|52.48|54.28|52.48|54.28|52.48|54.28|52.48|0
1645179470000|2022-02-18 10:17:50|54.45|52.65|54.37|52.57|54.45|52.65|54.32|52.52|0
1645179480000|2022-02-18 10:18:00|54.45|52.65|54.54|52.74|54.54|52.74|54.45|52.65|0
1645179500000|2022-02-18 10:18:20|54.45|52.65|54.54|52.74|54.54|52.74|54.45|52.65|0
1645179510000|2022-02-18 10:18:30|54.45|52.65|54.54|52.74|54.54|52.74|54.45|52.65|0
1645179520000|2022-02-18 10:18:40|54.63|52.83|54.54|52.74|54.63|52.83|54.54|52.74|0
1645179530000|2022-02-18 10:18:50|54.58|52.78|54.71|52.91|54.71|52.91|54.58|52.78|0
1645179540000|2022-02-18 10:19:00|54.88|53.08|54.8|53|54.88|53.08|54.8|53|0
1645179550000|2022-02-18 10:19:10|54.71|52.91|54.8|53|54.88|53.08|54.71|52.91|0
1645179560000|2022-02-18 10:19:20|54.67|52.87|54.8|53|54.8|53|54.67|52.87|0
1645179570000|2022-02-18 10:19:30|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1645179580000|2022-02-18 10:19:40|54.62|52.82|54.62|52.82|54.62|52.82|54.54|52.74|0
1645179590000|2022-02-18 10:19:50|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1645179600000|2022-02-18 10:20:00|54.71|52.91|54.71|52.91|54.71|52.91|54.71|52.91|0
1645179610000|2022-02-18 10:20:10|54.8|53|54.88|53.08|54.88|53.08|54.75|52.95|0
1645179620000|2022-02-18 10:20:20|54.8|53|54.88|53.08|54.88|53.08|54.8|53|0
1645179630000|2022-02-18 10:20:30|54.97|53.17|54.88|53.08|54.97|53.17|54.88|53.08|0
1645179640000|2022-02-18 10:20:40|54.8|53|54.8|53|54.8|53|54.8|53|0
1645179650000|2022-02-18 10:20:50|54.88|53.08|54.71|52.91|54.88|53.08|54.71|52.91|0
1645179660000|2022-02-18 10:21:00|54.62|52.82|54.62|52.82|54.62|52.82|54.58|52.78|0
1645179670000|2022-02-18 10:21:10|54.75|52.95|54.71|52.91|54.75|52.95|54.71|52.91|0
1645179680000|2022-02-18 10:21:20|54.8|53|54.71|52.91|54.8|53|54.71|52.91|0
1645179690000|2022-02-18 10:21:30|54.8|53|54.8|53|54.88|53.08|54.8|53|0
1645179700000|2022-02-18 10:21:40|54.79|52.99|54.79|52.99|54.79|52.99|54.79|52.99|0
1645179710000|2022-02-18 10:21:50|54.88|53.08|54.88|53.08|54.88|53.08|54.88|53.08|0
1645179750000|2022-02-18 10:22:30|54.84|53.04|54.84|53.04|54.84|53.04|54.79|52.99|0
1645179760000|2022-02-18 10:22:40|54.79|52.99|54.88|53.08|54.88|53.08|54.79|52.99|0
1645179770000|2022-02-18 10:22:50|54.84|53.04|54.71|52.91|54.84|53.04|54.71|52.91|0
1645179780000|2022-02-18 10:23:00|54.75|52.95|54.71|52.91|54.75|52.95|54.71|52.91|0
1645179790000|2022-02-18 10:23:10|54.62|52.82|54.71|52.91|54.71|52.91|54.62|52.82|0
1645179800000|2022-02-18 10:23:20|54.66|52.86|54.71|52.91|54.71|52.91|54.66|52.86|0
1645179810000|2022-02-18 10:23:30|54.62|52.82|54.66|52.86|54.66|52.86|54.62|52.82|0
1645179820000|2022-02-18 10:23:40|54.62|52.82|54.71|52.91|54.71|52.91|54.62|52.82|0
1645179830000|2022-02-18 10:23:50|54.75|52.95|54.75|52.95|54.75|52.95|54.75|52.95|0
1645179840000|2022-02-18 10:24:00|54.71|52.91|54.79|52.99|54.79|52.99|54.66|52.86|0
1645179850000|2022-02-18 10:24:10|54.71|52.91|54.71|52.91|54.71|52.91|54.66|52.86|0
1645179860000|2022-02-18 10:24:20|54.79|52.99|54.71|52.91|54.79|52.99|54.71|52.91|0
1645179870000|2022-02-18 10:24:30|54.62|52.82|54.71|52.91|54.71|52.91|54.62|52.82|0
1645179880000|2022-02-18 10:24:40|54.79|52.99|54.62|52.82|54.79|52.99|54.62|52.82|0
1645179890000|2022-02-18 10:24:50|54.53|52.73|54.57|52.77|54.62|52.82|54.53|52.73|0
1645179900000|2022-02-18 10:25:00|54.62|52.82|54.53|52.73|54.62|52.82|54.53|52.73|0
1645179910000|2022-02-18 10:25:10|54.62|52.82|54.62|52.82|54.62|52.82|54.53|52.73|0
1645179920000|2022-02-18 10:25:20|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1645179930000|2022-02-18 10:25:30|54.79|52.99|54.79|52.99|54.79|52.99|54.75|52.95|0
1645179940000|2022-02-18 10:25:40|54.88|53.08|54.96|53.16|55.05|53.25|54.88|53.08|0
1645179950000|2022-02-18 10:25:50|54.7|52.9|54.7|52.9|54.79|52.99|54.62|52.82|0
1645179960000|2022-02-18 10:26:00|54.66|52.86|54.62|52.82|54.7|52.9|54.53|52.73|0
1645179970000|2022-02-18 10:26:10|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1645179980000|2022-02-18 10:26:20|54.57|52.77|54.79|52.99|54.79|52.99|54.57|52.77|0
1645179990000|2022-02-18 10:26:30|54.88|53.08|54.88|53.08|54.92|53.12|54.88|53.08|0
1645180000000|2022-02-18 10:26:40|55.05|53.25|54.96|53.16|55.05|53.25|54.96|53.16|0
1645180020000|2022-02-18 10:27:00|55|53.2|55.05|53.25|55.05|53.25|55|53.2|0
1645180040000|2022-02-18 10:27:20|55.09|53.29|55.09|53.29|55.14|53.34|55.05|53.25|0
1645180050000|2022-02-18 10:27:30|55.05|53.25|55.05|53.25|55.14|53.34|55.05|53.25|0
1645180060000|2022-02-18 10:27:40|54.96|53.16|54.92|53.12|54.96|53.16|54.92|53.12|0
1645180070000|2022-02-18 10:27:50|54.88|53.08|54.79|52.99|54.88|53.08|54.79|52.99|0
1645180080000|2022-02-18 10:28:00|54.83|53.03|54.87|53.07|54.92|53.12|54.83|53.03|0
1645180090000|2022-02-18 10:28:10|54.92|53.12|54.83|53.03|54.92|53.12|54.83|53.03|0
1645180100000|2022-02-18 10:28:20|54.92|53.12|54.96|53.16|55.05|53.25|54.92|53.12|0
1645180110000|2022-02-18 10:28:30|55|53.2|55.05|53.25|55.05|53.25|55|53.2|0
1645180120000|2022-02-18 10:28:40|55.13|53.33|55.13|53.33|55.13|53.33|55.13|53.33|0
1645180130000|2022-02-18 10:28:50|54.96|53.16|54.87|53.07|54.96|53.16|54.87|53.07|0
1645180140000|2022-02-18 10:29:00|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1645180150000|2022-02-18 10:29:10|54.66|52.86|54.66|52.86|54.66|52.86|54.66|52.86|0
1645180160000|2022-02-18 10:29:20|54.74|52.94|54.7|52.9|54.74|52.94|54.7|52.9|0
1645180170000|2022-02-18 10:29:30|54.65|52.85|54.61|52.81|54.65|52.85|54.61|52.81|0
1645180180000|2022-02-18 10:29:40|54.7|52.9|54.61|52.81|54.7|52.9|54.61|52.81|0
1645180190000|2022-02-18 10:29:50|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1645180200000|2022-02-18 10:30:00|54.79|52.99|54.65|52.85|54.79|52.99|54.65|52.85|0
1645180210000|2022-02-18 10:30:10|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1645180220000|2022-02-18 10:30:20|54.74|52.94|54.7|52.9|54.74|52.94|54.7|52.9|0
1645180230000|2022-02-18 10:30:30|54.61|52.81|54.53|52.73|54.61|52.81|54.53|52.73|0
1645180240000|2022-02-18 10:30:40|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1645180250000|2022-02-18 10:30:50|54.57|52.77|54.57|52.77|54.57|52.77|54.57|52.77|0
1645180260000|2022-02-18 10:31:00|54.61|52.81|54.35|52.55|54.61|52.81|54.35|52.55|0
1645180270000|2022-02-18 10:31:10|54.27|52.47|54.35|52.55|54.35|52.55|54.27|52.47|0
1645180280000|2022-02-18 10:31:20|54.39|52.59|54.27|52.47|54.39|52.59|54.27|52.47|0
1645180290000|2022-02-18 10:31:30|54.31|52.51|54.31|52.51|54.31|52.51|54.31|52.51|0
1645180300000|2022-02-18 10:31:40|54.35|52.55|54.44|52.64|54.44|52.64|54.35|52.55|0
1645180310000|2022-02-18 10:31:50|54.35|52.55|54.44|52.64|54.48|52.68|54.35|52.55|0
1645180320000|2022-02-18 10:32:00|54.35|52.55|54.44|52.64|54.44|52.64|54.35|52.55|0
1645180330000|2022-02-18 10:32:10|54.39|52.59|54.44|52.64|54.44|52.64|54.35|52.55|0
1645180340000|2022-02-18 10:32:20|54.39|52.59|54.35|52.55|54.44|52.64|54.35|52.55|0
1645180350000|2022-02-18 10:32:30|54.39|52.59|54.35|52.55|54.39|52.59|54.35|52.55|0
1645180370000|2022-02-18 10:32:50|54.31|52.51|54.26|52.46|54.35|52.55|54.26|52.46|0
1645180380000|2022-02-18 10:33:00|54.35|52.55|54.31|52.51|54.35|52.55|54.31|52.51|0
1645180390000|2022-02-18 10:33:10|54.35|52.55|54.26|52.46|54.35|52.55|54.26|52.46|0
1645180400000|2022-02-18 10:33:20|54.18|52.38|54.09|52.29|54.18|52.38|54.09|52.29|0
1645180410000|2022-02-18 10:33:30|54.18|52.38|54.35|52.55|54.35|52.55|54.18|52.38|0
1645180430000|2022-02-18 10:33:50|54.26|52.46|54.35|52.55|54.35|52.55|54.26|52.46|0
1645180440000|2022-02-18 10:34:00|54.44|52.64|54.35|52.55|54.44|52.64|54.35|52.55|0
1645180450000|2022-02-18 10:34:10|54.3|52.5|54.35|52.55|54.39|52.59|54.3|52.5|0
1645180460000|2022-02-18 10:34:20|54.3|52.5|54.35|52.55|54.35|52.55|54.3|52.5|0
1645180470000|2022-02-18 10:34:30|54.26|52.46|54.35|52.55|54.35|52.55|54.26|52.46|0
1645180490000|2022-02-18 10:34:50|54.43|52.63|54.43|52.63|54.43|52.63|54.35|52.55|0
1645180500000|2022-02-18 10:35:00|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1645180510000|2022-02-18 10:35:10|54.22|52.42|54.26|52.46|54.26|52.46|54.22|52.42|0
1645180520000|2022-02-18 10:35:20|54.18|52.38|54.18|52.38|54.18|52.38|54.18|52.38|0
1645180550000|2022-02-18 10:35:50|54.22|52.42|54.26|52.46|54.26|52.46|54.22|52.42|0
1645180560000|2022-02-18 10:36:00|54.35|52.55|54.43|52.63|54.43|52.63|54.35|52.55|0
1645180570000|2022-02-18 10:36:10|54.35|52.55|54.26|52.46|54.35|52.55|54.26|52.46|0
1645180580000|2022-02-18 10:36:20|54.17|52.37|54.09|52.29|54.22|52.42|54.09|52.29|0
1645180590000|2022-02-18 10:36:30|54.04|52.24|54.09|52.29|54.09|52.29|54.04|52.24|0
1645180600000|2022-02-18 10:36:40|53.92|52.12|53.92|52.12|53.92|52.12|53.92|52.12|0
1645180610000|2022-02-18 10:36:50|54|52.2|54|52.2|54|52.2|54|52.2|0
1645180620000|2022-02-18 10:37:00|54.09|52.29|54.17|52.37|54.17|52.37|54.09|52.29|0
1645180630000|2022-02-18 10:37:10|54.22|52.42|54.26|52.46|54.26|52.46|54.22|52.42|0
1645180640000|2022-02-18 10:37:20|54.3|52.5|54.26|52.46|54.3|52.5|54.26|52.46|0
1645180650000|2022-02-18 10:37:30|54.35|52.55|54.35|52.55|54.35|52.55|54.35|52.55|0
1645180660000|2022-02-18 10:37:40|54.43|52.63|54.35|52.55|54.43|52.63|54.35|52.55|0
1645180670000|2022-02-18 10:37:50|54.26|52.46|54.17|52.37|54.26|52.46|54.17|52.37|0
1645180680000|2022-02-18 10:38:00|54.35|52.55|54.35|52.55|54.35|52.55|54.26|52.46|0
1645180690000|2022-02-18 10:38:10|54.43|52.63|54.52|52.72|54.52|52.72|54.43|52.63|0
1645180720000|2022-02-18 10:38:40|54.47|52.67|54.43|52.63|54.47|52.67|54.43|52.63|0
1645180730000|2022-02-18 10:38:50|54.52|52.72|54.52|52.72|54.52|52.72|54.52|52.72|0
1645180740000|2022-02-18 10:39:00|54.56|52.76|54.6|52.8|54.6|52.8|54.56|52.76|0
1645180750000|2022-02-18 10:39:10|54.52|52.72|54.6|52.8|54.6|52.8|54.52|52.72|0
1645180770000|2022-02-18 10:39:30|54.69|52.89|54.69|52.89|54.69|52.89|54.64|52.84|0
1645180780000|2022-02-18 10:39:40|54.78|52.98|55.12|53.32|55.12|53.32|54.78|52.98|0
1645180790000|2022-02-18 10:39:50|55.04|53.24|55.04|53.24|55.04|53.24|54.95|53.15|0
1645180800000|2022-02-18 10:40:00|54.95|53.15|54.6|52.8|54.95|53.15|54.6|52.8|0
1645180810000|2022-02-18 10:40:10|54.69|52.89|54.77|52.97|54.77|52.97|54.69|52.89|0
1645180820000|2022-02-18 10:40:20|54.69|52.89|54.69|52.89|54.69|52.89|54.69|52.89|0
1645180830000|2022-02-18 10:40:30|54.64|52.84|54.69|52.89|54.69|52.89|54.64|52.84|0
1645180840000|2022-02-18 10:40:40|54.64|52.84|54.69|52.89|54.69|52.89|54.64|52.84|0
1645180850000|2022-02-18 10:40:50|54.64|52.84|54.64|52.84|54.64|52.84|54.64|52.84|0
1645180860000|2022-02-18 10:41:00|54.69|52.89|54.6|52.8|54.69|52.89|54.6|52.8|0
1645180880000|2022-02-18 10:41:20|54.51|52.71|54.51|52.71|54.51|52.71|54.51|52.71|0
1645180890000|2022-02-18 10:41:30|54.56|52.76|54.6|52.8|54.6|52.8|54.56|52.76|0
1645180900000|2022-02-18 10:41:40|54.69|52.89|54.51|52.71|54.69|52.89|54.51|52.71|0
1645180910000|2022-02-18 10:41:50|54.6|52.8|54.6|52.8|54.6|52.8|54.51|52.71|0
1645180920000|2022-02-18 10:42:00|54.55|52.75|54.69|52.89|54.69|52.89|54.55|52.75|0
1645180930000|2022-02-18 10:42:10|54.73|52.93|54.73|52.93|54.73|52.93|54.73|52.93|0
1645180940000|2022-02-18 10:42:20|54.77|52.97|54.69|52.89|54.77|52.97|54.69|52.89|0
1645180950000|2022-02-18 10:42:30|54.6|52.8|54.69|52.89|54.69|52.89|54.6|52.8|0
1645180970000|2022-02-18 10:42:50|54.64|52.84|54.73|52.93|54.73|52.93|54.64|52.84|0
1645180980000|2022-02-18 10:43:00|54.77|52.97|54.69|52.89|54.77|52.97|54.69|52.89|0
1645180990000|2022-02-18 10:43:10|54.6|52.8|54.6|52.8|54.6|52.8|54.6|52.8|0
1645181000000|2022-02-18 10:43:20|54.68|52.88|54.68|52.88|54.68|52.88|54.68|52.88|0
1645181010000|2022-02-18 10:43:30|54.73|52.93|54.77|52.97|54.77|52.97|54.68|52.88|0
1645181020000|2022-02-18 10:43:40|54.73|52.93|54.77|52.97|54.77|52.97|54.73|52.93|0
1645181030000|2022-02-18 10:43:50|54.68|52.88|54.6|52.8|54.68|52.88|54.6|52.8|0
1645181040000|2022-02-18 10:44:00|54.68|52.88|54.68|52.88|54.68|52.88|54.68|52.88|0
1645181050000|2022-02-18 10:44:10|54.77|52.97|54.77|52.97|54.77|52.97|54.77|52.97|0
1645181060000|2022-02-18 10:44:20|54.94|53.14|54.81|53.01|54.94|53.14|54.81|53.01|0
1645181070000|2022-02-18 10:44:30|54.77|52.97|54.77|52.97|54.77|52.97|54.77|52.97|0
1645181080000|2022-02-18 10:44:40|54.68|52.88|54.77|52.97|54.77|52.97|54.68|52.88|0
1645181090000|2022-02-18 10:44:50|54.72|52.92|54.64|52.84|54.77|52.97|54.64|52.84|0
1645181100000|2022-02-18 10:45:00|54.72|52.92|54.77|52.97|54.77|52.97|54.68|52.88|0
1645181120000|2022-02-18 10:45:20|54.6|52.8|54.68|52.88|54.68|52.88|54.6|52.8|0
1645181130000|2022-02-18 10:45:30|54.77|52.97|54.6|52.8|54.77|52.97|54.6|52.8|0
1645181140000|2022-02-18 10:45:40|54.64|52.84|54.6|52.8|54.68|52.88|54.6|52.8|0
1645181150000|2022-02-18 10:45:50|54.51|52.71|54.77|52.97|54.77|52.97|54.51|52.71|0
1645181160000|2022-02-18 10:46:00|54.68|52.88|54.68|52.88|54.68|52.88|54.6|52.8|0
1645181170000|2022-02-18 10:46:10|54.6|52.8|54.51|52.71|54.6|52.8|54.51|52.71|0
1645181200000|2022-02-18 10:46:40|54.42|52.62|54.42|52.62|54.42|52.62|54.42|52.62|0
1645181210000|2022-02-18 10:46:50|54.51|52.71|54.42|52.62|54.51|52.71|54.42|52.62|0
1645181220000|2022-02-18 10:47:00|54.51|52.71|54.42|52.62|54.51|52.71|54.42|52.62|0
1645181230000|2022-02-18 10:47:10|54.51|52.71|54.51|52.71|54.51|52.71|54.42|52.62|0
1645181240000|2022-02-18 10:47:20|54.59|52.79|54.59|52.79|54.59|52.79|54.59|52.79|0
1645181250000|2022-02-18 10:47:30|54.68|52.88|54.68|52.88|54.85|53.05|54.68|52.88|0
1645181260000|2022-02-18 10:47:40|54.64|52.84|54.59|52.79|54.68|52.88|54.59|52.79|0
1645181270000|2022-02-18 10:47:50|54.68|52.88|54.59|52.79|54.68|52.88|54.59|52.79|0
1645181280000|2022-02-18 10:48:00|54.51|52.71|54.59|52.79|54.59|52.79|54.51|52.71|0
1645181290000|2022-02-18 10:48:10|54.68|52.88|54.89|53.09|54.89|53.09|54.68|52.88|0
1645181300000|2022-02-18 10:48:20|54.85|53.05|54.94|53.14|54.94|53.14|54.85|53.05|0
1645181310000|2022-02-18 10:48:30|54.89|53.09|54.81|53.01|54.89|53.09|54.81|53.01|0
1645181320000|2022-02-18 10:48:40|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1645181330000|2022-02-18 10:48:50|54.77|52.97|54.77|52.97|54.77|52.97|54.77|52.97|0
1645181340000|2022-02-18 10:49:00|54.68|52.88|54.77|52.97|54.77|52.97|54.68|52.88|0
1645181350000|2022-02-18 10:49:10|54.85|53.05|54.85|53.05|54.85|53.05|54.77|52.97|0
1645181360000|2022-02-18 10:49:20|54.94|53.14|54.94|53.14|55.03|53.23|54.94|53.14|0
1645181370000|2022-02-18 10:49:30|55.03|53.23|55.03|53.23|55.03|53.23|55.03|53.23|0
1645181380000|2022-02-18 10:49:40|54.94|53.14|54.94|53.14|54.94|53.14|54.85|53.05|0
1645181390000|2022-02-18 10:49:50|54.85|53.05|54.85|53.05|54.85|53.05|54.85|53.05|0
1645181400000|2022-02-18 10:50:00|54.59|52.79|53.9|52.1|54.59|52.79|53.9|52.1|0
1645181410000|2022-02-18 10:50:10|54.16|52.36|54.16|52.36|54.25|52.45|54.16|52.36|0
1645181420000|2022-02-18 10:50:20|54.25|52.45|54.33|52.53|54.33|52.53|54.25|52.45|0
1645181430000|2022-02-18 10:50:30|54.29|52.49|53.99|52.19|54.29|52.49|53.99|52.19|0
1645181440000|2022-02-18 10:50:40|54.07|52.27|53.99|52.19|54.11|52.31|53.99|52.19|0
1645181450000|2022-02-18 10:50:50|53.9|52.1|53.94|52.14|53.94|52.14|53.82|52.02|0
1645181460000|2022-02-18 10:51:00|53.99|52.19|54.07|52.27|54.07|52.27|53.99|52.19|0
1645181470000|2022-02-18 10:51:10|53.99|52.19|53.9|52.1|54.07|52.27|53.9|52.1|0
1645181480000|2022-02-18 10:51:20|53.82|52.02|53.9|52.1|53.9|52.1|53.82|52.02|0
1645181490000|2022-02-18 10:51:30|53.86|52.06|53.73|51.93|53.86|52.06|53.73|51.93|0
1645181500000|2022-02-18 10:51:40|53.64|51.84|53.73|51.93|53.73|51.93|53.64|51.84|0
1645181510000|2022-02-18 10:51:50|53.64|51.84|53.64|51.84|53.69|51.89|53.64|51.84|0
1645181520000|2022-02-18 10:52:00|53.73|51.93|53.81|52.01|53.81|52.01|53.73|51.93|0
1645181530000|2022-02-18 10:52:10|53.9|52.1|53.86|52.06|53.9|52.1|53.86|52.06|0
1645181540000|2022-02-18 10:52:20|53.81|52.01|53.73|51.93|53.81|52.01|53.73|51.93|0
1645181550000|2022-02-18 10:52:30|53.56|51.76|53.56|51.76|53.56|51.76|53.56|51.76|0
1645181560000|2022-02-18 10:52:40|53.64|51.84|53.64|51.84|53.68|51.88|53.64|51.84|0
1645181570000|2022-02-18 10:52:50|53.68|51.88|53.68|51.88|53.68|51.88|53.64|51.84|0
1645181580000|2022-02-18 10:53:00|53.99|52.19|53.9|52.1|53.99|52.19|53.9|52.1|0
1645181590000|2022-02-18 10:53:10|53.81|52.01|53.85|52.05|53.9|52.1|53.81|52.01|0
1645181600000|2022-02-18 10:53:20|53.9|52.1|53.94|52.14|53.98|52.18|53.9|52.1|0
1645181610000|2022-02-18 10:53:30|53.98|52.18|54.07|52.27|54.07|52.27|53.98|52.18|0
1645181620000|2022-02-18 10:53:40|53.98|52.18|53.98|52.18|54.03|52.23|53.98|52.18|0
1645181630000|2022-02-18 10:53:50|54.07|52.27|54.07|52.27|54.07|52.27|54.07|52.27|0
1645181640000|2022-02-18 10:54:00|54.11|52.31|54.07|52.27|54.16|52.36|54.07|52.27|0
1645181650000|2022-02-18 10:54:10|53.9|52.1|53.98|52.18|53.98|52.18|53.9|52.1|0
1645181660000|2022-02-18 10:54:20|53.9|52.1|53.98|52.18|53.98|52.18|53.9|52.1|0
1645181670000|2022-02-18 10:54:30|53.94|52.14|54.16|52.36|54.16|52.36|53.94|52.14|0
1645181680000|2022-02-18 10:54:40|54.07|52.27|54.02|52.22|54.07|52.27|54.02|52.22|0
1645181690000|2022-02-18 10:54:50|53.98|52.18|54.24|52.44|54.24|52.44|53.98|52.18|0
1645181700000|2022-02-18 10:55:00|54.15|52.35|54.37|52.57|54.37|52.57|54.15|52.35|0
1645181710000|2022-02-18 10:55:10|54.24|52.44|54.33|52.53|54.33|52.53|54.24|52.44|0
1645181720000|2022-02-18 10:55:20|54.41|52.61|54.41|52.61|54.41|52.61|54.33|52.53|0
1645181730000|2022-02-18 10:55:30|54.33|52.53|54.41|52.61|54.5|52.7|54.33|52.53|0
1645181740000|2022-02-18 10:55:40|54.5|52.7|54.45|52.65|54.5|52.7|54.45|52.65|0
1645181750000|2022-02-18 10:55:50|54.54|52.74|54.67|52.87|54.67|52.87|54.54|52.74|0
1645181760000|2022-02-18 10:56:00|54.58|52.78|54.5|52.7|54.58|52.78|54.5|52.7|0
1645181770000|2022-02-18 10:56:10|54.41|52.61|54.5|52.7|54.5|52.7|54.41|52.61|0
1645181780000|2022-02-18 10:56:20|54.41|52.61|54.33|52.53|54.41|52.61|54.33|52.53|0
1645181790000|2022-02-18 10:56:30|54.37|52.57|54.41|52.61|54.41|52.61|54.37|52.57|0
1645181800000|2022-02-18 10:56:40|54.5|52.7|54.5|52.7|54.5|52.7|54.5|52.7|0
1645181810000|2022-02-18 10:56:50|54.41|52.61|54.41|52.61|54.41|52.61|54.32|52.52|0
1645181820000|2022-02-18 10:57:00|54.32|52.52|54.41|52.61|54.41|52.61|54.32|52.52|0
1645181830000|2022-02-18 10:57:10|54.32|52.52|54.32|52.52|54.32|52.52|54.32|52.52|0
1645181850000|2022-02-18 10:57:30|54.24|52.44|54.24|52.44|54.24|52.44|54.24|52.44|0
1645181860000|2022-02-18 10:57:40|54.15|52.35|53.98|52.18|54.15|52.35|53.98|52.18|0
1645181870000|2022-02-18 10:57:50|54.07|52.27|54.07|52.27|54.07|52.27|54.07|52.27|0
1645181880000|2022-02-18 10:58:00|53.98|52.18|53.89|52.09|53.98|52.18|53.89|52.09|0
1645181890000|2022-02-18 10:58:10|53.85|52.05|53.72|51.92|53.85|52.05|53.72|51.92|0
1645181900000|2022-02-18 10:58:20|53.81|52.01|53.81|52.01|53.81|52.01|53.81|52.01|0
1645181920000|2022-02-18 10:58:40|53.64|51.84|53.64|51.84|53.68|51.88|53.64|51.84|0
1645181930000|2022-02-18 10:58:50|53.72|51.92|53.64|51.84|53.72|51.92|53.64|51.84|0
1645181950000|2022-02-18 10:59:10|53.72|51.92|53.72|51.92|53.72|51.92|53.72|51.92|0
1645181960000|2022-02-18 10:59:20|53.68|51.88|53.68|51.88|53.68|51.88|53.68|51.88|0
1645181970000|2022-02-18 10:59:30|53.64|51.84|53.55|51.75|53.64|51.84|53.55|51.75|0
1645181980000|2022-02-18 10:59:40|53.51|51.71|53.46|51.66|53.51|51.71|53.46|51.66|0
1645181990000|2022-02-18 10:59:50|53.64|51.84|53.72|51.92|53.72|51.92|53.64|51.84|0
1645182000000|2022-02-18 11:00:00|53.68|51.88|53.89|52.09|53.89|52.09|53.68|51.88|0
1645182010000|2022-02-18 11:00:10|53.81|52.01|53.59|51.79|53.81|52.01|53.59|51.79|0
1645182020000|2022-02-18 11:00:20|53.46|51.66|53.38|51.58|53.46|51.66|53.38|51.58|0
1645182030000|2022-02-18 11:00:30|53.46|51.66|53.55|51.75|53.55|51.75|53.46|51.66|0
1645182040000|2022-02-18 11:00:40|53.72|51.92|53.81|52.01|53.81|52.01|53.72|51.92|0
1645182050000|2022-02-18 11:00:50|53.72|51.92|53.63|51.83|53.72|51.92|53.55|51.75|0
1645182060000|2022-02-18 11:01:00|53.55|51.75|53.55|51.75|53.55|51.75|53.46|51.66|0
1645182070000|2022-02-18 11:01:10|53.46|51.66|53.38|51.58|53.46|51.66|53.38|51.58|0
1645182080000|2022-02-18 11:01:20|53.42|51.62|53.46|51.66|53.46|51.66|53.42|51.62|0
1645182100000|2022-02-18 11:01:40|53.38|51.58|53.29|51.49|53.38|51.58|53.29|51.49|0
1645182110000|2022-02-18 11:01:50|53.38|51.58|53.29|51.49|53.38|51.58|53.29|51.49|0
1645182130000|2022-02-18 11:02:10|53.33|51.53|53.38|51.58|53.38|51.58|53.33|51.53|0
1645182140000|2022-02-18 11:02:20|53.46|51.66|53.46|51.66|53.55|51.75|53.46|51.66|0
1645182150000|2022-02-18 11:02:30|53.55|51.75|53.38|51.58|53.55|51.75|53.38|51.58|0
1645182160000|2022-02-18 11:02:40|53.29|51.49|53.29|51.49|53.38|51.58|53.29|51.49|0
1645182170000|2022-02-18 11:02:50|53.38|51.58|53.38|51.58|53.38|51.58|53.38|51.58|0
1645182180000|2022-02-18 11:03:00|53.29|51.49|53.29|51.49|53.38|51.58|53.29|51.49|0
1645182200000|2022-02-18 11:03:20|53.21|51.41|53.21|51.41|53.21|51.41|53.12|51.32|0
1645182210000|2022-02-18 11:03:30|53.25|51.45|53.29|51.49|53.29|51.49|53.21|51.41|0
1645182220000|2022-02-18 11:03:40|53.33|51.53|53.38|51.58|53.42|51.62|53.29|51.49|0
1645182230000|2022-02-18 11:03:50|53.46|51.66|53.38|51.58|53.46|51.66|53.38|51.58|0
1645182240000|2022-02-18 11:04:00|53.46|51.66|53.59|51.79|53.72|51.92|53.46|51.66|0
1645182250000|2022-02-18 11:04:10|53.63|51.83|53.63|51.83|53.63|51.83|53.63|51.83|0
1645182260000|2022-02-18 11:04:20|53.55|51.75|53.63|51.83|53.63|51.83|53.55|51.75|0
1645182270000|2022-02-18 11:04:30|53.55|51.75|53.54|51.74|53.55|51.75|53.54|51.74|0
1645182280000|2022-02-18 11:04:40|53.46|51.66|53.46|51.66|53.46|51.66|53.46|51.66|0
1645182290000|2022-02-18 11:04:50|53.37|51.57|53.5|51.7|53.5|51.7|53.37|51.57|0
1645182300000|2022-02-18 11:05:00|53.46|51.66|53.46|51.66|53.46|51.66|53.46|51.66|0
1645182310000|2022-02-18 11:05:10|53.41|51.61|53.37|51.57|53.41|51.61|53.37|51.57|0
1645182320000|2022-02-18 11:05:20|53.33|51.53|53.5|51.7|53.5|51.7|53.33|51.53|0
1645182330000|2022-02-18 11:05:30|53.54|51.74|53.76|51.96|53.8|52|53.54|51.74|0
1645182340000|2022-02-18 11:05:40|53.84|52.04|53.8|52|53.84|52.04|53.8|52|0
1645182360000|2022-02-18 11:06:00|53.76|51.96|53.76|51.96|53.76|51.96|53.76|51.96|0
1645182370000|2022-02-18 11:06:10|53.8|52|53.8|52|53.8|52|53.8|52|0
1645182380000|2022-02-18 11:06:20|53.97|52.17|53.97|52.17|53.97|52.17|53.97|52.17|0
1645182390000|2022-02-18 11:06:30|53.88|52.08|53.88|52.08|53.88|52.08|53.88|52.08|0
1645182410000|2022-02-18 11:06:50|53.8|52|53.84|52.04|53.88|52.08|53.8|52|0
1645182420000|2022-02-18 11:07:00|53.88|52.08|53.88|52.08|53.88|52.08|53.8|52|0
1645182440000|2022-02-18 11:07:20|53.97|52.17|54.06|52.26|54.06|52.26|53.97|52.17|0
1645182450000|2022-02-18 11:07:30|53.97|52.17|54.06|52.26|54.06|52.26|53.97|52.17|0
1645182460000|2022-02-18 11:07:40|53.97|52.17|54.05|52.25|54.06|52.26|53.97|52.17|0
1645182470000|2022-02-18 11:07:50|54.14|52.34|54.23|52.43|54.23|52.43|54.14|52.34|0
1645182480000|2022-02-18 11:08:00|54.14|52.34|54.14|52.34|54.14|52.34|54.14|52.34|0
1645182490000|2022-02-18 11:08:10|54.05|52.25|54.01|52.21|54.14|52.34|53.97|52.17|0
1645182500000|2022-02-18 11:08:20|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1645182510000|2022-02-18 11:08:30|54.23|52.43|54.23|52.43|54.23|52.43|54.23|52.43|0
1645182520000|2022-02-18 11:08:40|54.14|52.34|54.05|52.25|54.14|52.34|54.05|52.25|0
1645182530000|2022-02-18 11:08:50|54.14|52.34|54.14|52.34|54.14|52.34|54.14|52.34|0
1645182540000|2022-02-18 11:09:00|54.18|52.38|54.23|52.43|54.23|52.43|54.18|52.38|0
1645182550000|2022-02-18 11:09:10|54.14|52.34|54.05|52.25|54.14|52.34|54.05|52.25|0
1645182560000|2022-02-18 11:09:20|54.14|52.34|54.23|52.43|54.23|52.43|54.14|52.34|0
1645182570000|2022-02-18 11:09:30|54.14|52.34|54.22|52.42|54.27|52.47|54.14|52.34|0
1645182590000|2022-02-18 11:09:50|54.18|52.38|54.18|52.38|54.31|52.51|54.18|52.38|0
1645182600000|2022-02-18 11:10:00|54.22|52.42|54.22|52.42|54.22|52.42|54.22|52.42|0
1645182620000|2022-02-18 11:10:20|54.14|52.34|54.14|52.34|54.14|52.34|54.14|52.34|0
1645182630000|2022-02-18 11:10:30|54.22|52.42|54.22|52.42|54.22|52.42|54.22|52.42|0
1645182640000|2022-02-18 11:10:40|54.14|52.34|54.14|52.34|54.14|52.34|54.14|52.34|0
1645182650000|2022-02-18 11:10:50|54.18|52.38|54.4|52.6|54.4|52.6|54.18|52.38|0
1645182660000|2022-02-18 11:11:00|54.31|52.51|54.31|52.51|54.31|52.51|54.31|52.51|0
1645182670000|2022-02-18 11:11:10|54.26|52.46|54.22|52.42|54.31|52.51|54.22|52.42|0
1645182680000|2022-02-18 11:11:20|54.14|52.34|54.22|52.42|54.22|52.42|54.14|52.34|0
1645182690000|2022-02-18 11:11:30|54.31|52.51|54.31|52.51|54.31|52.51|54.31|52.51|0
1645182710000|2022-02-18 11:11:50|54.22|52.42|54.18|52.38|54.22|52.42|54.18|52.38|0
1645182720000|2022-02-18 11:12:00|54.14|52.34|54.05|52.25|54.22|52.42|54.05|52.25|0
1645182730000|2022-02-18 11:12:10|54.18|52.38|54.14|52.34|54.18|52.38|54.14|52.34|0
1645182740000|2022-02-18 11:12:20|54.05|52.25|54.05|52.25|54.14|52.34|54.05|52.25|0
1645182750000|2022-02-18 11:12:30|54.09|52.29|54.09|52.29|54.09|52.29|54.05|52.25|0
1645182760000|2022-02-18 11:12:40|54.05|52.25|54.05|52.25|54.05|52.25|54.05|52.25|0
1645182780000|2022-02-18 11:13:00|53.96|52.16|53.96|52.16|54.05|52.25|53.96|52.16|0
1645182790000|2022-02-18 11:13:10|54.05|52.25|54.05|52.25|54.14|52.34|54.05|52.25|0
1645182800000|2022-02-18 11:13:20|53.96|52.16|53.54|51.74|54.05|52.25|53.54|51.74|0
1645182810000|2022-02-18 11:13:30|53.49|51.69|53.28|51.48|53.49|51.69|53.28|51.48|0
1645182820000|2022-02-18 11:13:40|53.19|51.39|53.19|51.39|53.19|51.39|53.11|51.31|0
1645182830000|2022-02-18 11:13:50|53.36|51.56|53.36|51.56|53.41|51.61|53.36|51.56|0
1645182840000|2022-02-18 11:14:00|53.45|51.65|53.45|51.65|53.45|51.65|53.45|51.65|0
1645182850000|2022-02-18 11:14:10|53.62|51.82|53.79|51.99|53.79|51.99|53.62|51.82|0
1645182860000|2022-02-18 11:14:20|53.83|52.03|53.75|51.95|53.83|52.03|53.75|51.95|0
1645182870000|2022-02-18 11:14:30|53.79|51.99|53.83|52.03|53.83|52.03|53.7|51.9|0
1645182880000|2022-02-18 11:14:40|53.79|51.99|53.83|52.03|53.88|52.08|53.79|51.99|0
1645182890000|2022-02-18 11:14:50|53.88|52.08|53.88|52.08|53.96|52.16|53.88|52.08|0
1645182900000|2022-02-18 11:15:00|53.92|52.12|53.96|52.16|53.96|52.16|53.92|52.12|0
1645182910000|2022-02-18 11:15:10|54|52.2|54.05|52.25|54.05|52.25|53.96|52.16|0
1645182920000|2022-02-18 11:15:20|54.22|52.42|54.22|52.42|54.22|52.42|54.22|52.42|0
1645182930000|2022-02-18 11:15:30|54.17|52.37|54.05|52.25|54.17|52.37|54.05|52.25|0
1645182950000|2022-02-18 11:15:50|54.39|52.59|54.3|52.5|54.48|52.68|54.3|52.5|0
1645182960000|2022-02-18 11:16:00|54.39|52.59|54.48|52.68|54.48|52.68|54.3|52.5|0
1645182970000|2022-02-18 11:16:10|54.56|52.76|54.48|52.68|54.56|52.76|54.48|52.68|0
1645182980000|2022-02-18 11:16:20|54.3|52.5|54.34|52.54|54.34|52.54|54.3|52.5|0
1645182990000|2022-02-18 11:16:30|54.3|52.5|54.3|52.5|54.39|52.59|54.3|52.5|0
1645183000000|2022-02-18 11:16:40|54.34|52.54|54.39|52.59|54.39|52.59|54.34|52.54|0
1645183010000|2022-02-18 11:16:50|54.48|52.68|54.48|52.68|54.48|52.68|54.48|52.68|0
1645183020000|2022-02-18 11:17:00|54.52|52.72|54.65|52.85|54.65|52.85|54.52|52.72|0
1645183030000|2022-02-18 11:17:10|54.56|52.76|54.65|52.85|54.65|52.85|54.56|52.76|0
1645183040000|2022-02-18 11:17:20|54.6|52.8|54.65|52.85|54.73|52.93|54.6|52.8|0
1645183050000|2022-02-18 11:17:30|54.52|52.72|54.56|52.76|54.65|52.85|54.52|52.72|0
1645183060000|2022-02-18 11:17:40|54.6|52.8|54.73|52.93|54.73|52.93|54.6|52.8|0
1645183070000|2022-02-18 11:17:50|54.65|52.85|54.73|52.93|54.73|52.93|54.65|52.85|0
1645183080000|2022-02-18 11:18:00|54.65|52.85|54.56|52.76|54.65|52.85|54.56|52.76|0
1645183100000|2022-02-18 11:18:20|54.65|52.85|54.56|52.76|54.65|52.85|54.56|52.76|0
1645183110000|2022-02-18 11:18:30|54.6|52.8|54.65|52.85|54.65|52.85|54.56|52.76|0
1645183120000|2022-02-18 11:18:40|54.73|52.93|54.65|52.85|54.73|52.93|54.65|52.85|0
1645183130000|2022-02-18 11:18:50|54.56|52.76|54.65|52.85|54.65|52.85|54.56|52.76|0
1645183140000|2022-02-18 11:19:00|54.73|52.93|54.73|52.93|54.73|52.93|54.73|52.93|0
1645183150000|2022-02-18 11:19:10|54.82|53.02|54.82|53.02|54.82|53.02|54.82|53.02|0
1645183160000|2022-02-18 11:19:20|54.91|53.11|54.95|53.15|54.95|53.15|54.91|53.11|0
1645183170000|2022-02-18 11:19:30|55.08|53.28|55.21|53.41|55.21|53.41|55.08|53.28|0
1645183180000|2022-02-18 11:19:40|55.17|53.37|55.08|53.28|55.25|53.45|55.08|53.28|0
1645183190000|2022-02-18 11:19:50|54.91|53.11|54.91|53.11|54.91|53.11|54.91|53.11|0
1645183200000|2022-02-18 11:20:00|54.82|53.02|54.91|53.11|54.91|53.11|54.82|53.02|0
1645183210000|2022-02-18 11:20:10|54.9|53.1|54.95|53.15|54.99|53.19|54.9|53.1|0
1645183220000|2022-02-18 11:20:20|55.08|53.28|55.08|53.28|55.08|53.28|55.08|53.28|0
1645183230000|2022-02-18 11:20:30|54.99|53.19|54.99|53.19|55.03|53.23|54.99|53.19|0
1645183240000|2022-02-18 11:20:40|54.9|53.1|54.99|53.19|54.99|53.19|54.9|53.1|0
1645183250000|2022-02-18 11:20:50|54.95|53.15|54.9|53.1|54.95|53.15|54.9|53.1|0
1645183260000|2022-02-18 11:21:00|54.99|53.19|54.99|53.19|54.99|53.19|54.99|53.19|0
1645183270000|2022-02-18 11:21:10|55.03|53.23|54.99|53.19|55.03|53.23|54.99|53.19|0
1645183280000|2022-02-18 11:21:20|54.95|53.15|54.82|53.02|54.95|53.15|54.82|53.02|0
1645183290000|2022-02-18 11:21:30|54.73|52.93|54.77|52.97|54.77|52.97|54.73|52.93|0
1645183300000|2022-02-18 11:21:40|54.73|52.93|54.9|53.1|54.94|53.14|54.73|52.93|0
1645183310000|2022-02-18 11:21:50|54.99|53.19|54.9|53.1|54.99|53.19|54.9|53.1|0
1645183320000|2022-02-18 11:22:00|54.94|53.14|54.9|53.1|54.94|53.14|54.82|53.02|0
1645183330000|2022-02-18 11:22:10|54.86|53.06|54.82|53.02|54.86|53.06|54.73|52.93|0
1645183340000|2022-02-18 11:22:20|54.73|52.93|54.64|52.84|54.73|52.93|54.64|52.84|0
1645183350000|2022-02-18 11:22:30|54.73|52.93|54.68|52.88|54.73|52.93|54.68|52.88|0
1645183360000|2022-02-18 11:22:40|54.64|52.84|54.56|52.76|54.64|52.84|54.56|52.76|0
1645183370000|2022-02-18 11:22:50|54.64|52.84|54.64|52.84|54.64|52.84|54.64|52.84|0
1645183380000|2022-02-18 11:23:00|54.6|52.8|54.56|52.76|54.6|52.8|54.56|52.76|0
1645183390000|2022-02-18 11:23:10|54.64|52.84|54.64|52.84|54.68|52.88|54.64|52.84|0
1645183410000|2022-02-18 11:23:30|54.68|52.88|54.73|52.93|54.73|52.93|54.68|52.88|0
1645183420000|2022-02-18 11:23:40|54.64|52.84|54.64|52.84|54.64|52.84|54.64|52.84|0
1645183440000|2022-02-18 11:24:00|54.6|52.8|54.55|52.75|54.6|52.8|54.55|52.75|0
1645183450000|2022-02-18 11:24:10|54.51|52.71|54.42|52.62|54.51|52.71|54.38|52.58|0
1645183460000|2022-02-18 11:24:20|54.38|52.58|54.47|52.67|54.47|52.67|54.38|52.58|0
1645183470000|2022-02-18 11:24:30|54.38|52.58|54.34|52.54|54.38|52.58|54.29|52.49|0
1645183480000|2022-02-18 11:24:40|54.38|52.58|54.47|52.67|54.47|52.67|54.38|52.58|0
1645183490000|2022-02-18 11:24:50|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1645183500000|2022-02-18 11:25:00|54.47|52.67|54.47|52.67|54.47|52.67|54.47|52.67|0
1645183510000|2022-02-18 11:25:10|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1645183540000|2022-02-18 11:25:40|54.33|52.53|54.33|52.53|54.33|52.53|54.33|52.53|0
1645183550000|2022-02-18 11:25:50|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1645183570000|2022-02-18 11:26:10|54.47|52.67|54.42|52.62|54.47|52.67|54.38|52.58|0
1645183580000|2022-02-18 11:26:20|54.47|52.67|54.38|52.58|54.47|52.67|54.38|52.58|0
1645183590000|2022-02-18 11:26:30|54.42|52.62|54.51|52.71|54.55|52.75|54.42|52.62|0
1645183600000|2022-02-18 11:26:40|54.55|52.75|54.55|52.75|54.55|52.75|54.51|52.71|0
1645183610000|2022-02-18 11:26:50|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1645183650000|2022-02-18 11:27:30|54.55|52.75|54.55|52.75|54.55|52.75|54.55|52.75|0
1645183670000|2022-02-18 11:27:50|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1645183680000|2022-02-18 11:28:00|54.33|52.53|54.38|52.58|54.38|52.58|54.33|52.53|0
1645183710000|2022-02-18 11:28:30|54.29|52.49|54.29|52.49|54.29|52.49|54.29|52.49|0
1645183720000|2022-02-18 11:28:40|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1645183740000|2022-02-18 11:29:00|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1645183750000|2022-02-18 11:29:10|54.55|52.75|54.46|52.66|54.55|52.75|54.46|52.66|0
1645183760000|2022-02-18 11:29:20|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1645183780000|2022-02-18 11:29:40|54.29|52.49|54.29|52.49|54.29|52.49|54.29|52.49|0
1645183790000|2022-02-18 11:29:50|54.38|52.58|54.38|52.58|54.38|52.58|54.38|52.58|0
1645183800000|2022-02-18 11:30:00|54.29|52.49|54.29|52.49|54.29|52.49|54.29|52.49|0
1645183810000|2022-02-18 11:30:10|54.33|52.53|54.29|52.49|54.37|52.57|54.29|52.49|0
1645183820000|2022-02-18 11:30:20|54.37|52.57|54.29|52.49|54.37|52.57|54.29|52.49|0
1645183830000|2022-02-18 11:30:30|54.37|52.57|54.29|52.49|54.37|52.57|54.29|52.49|0
1645183840000|2022-02-18 11:30:40|54.33|52.53|54.29|52.49|54.33|52.53|54.29|52.49|0
1645183870000|2022-02-18 11:31:10|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1645183880000|2022-02-18 11:31:20|54.03|52.23|54.12|52.32|54.12|52.32|54.03|52.23|0
1645183890000|2022-02-18 11:31:30|54.03|52.23|53.86|52.06|54.03|52.23|53.86|52.06|0
1645183900000|2022-02-18 11:31:40|53.94|52.14|53.94|52.14|53.94|52.14|53.94|52.14|0
1645183910000|2022-02-18 11:31:50|54.03|52.23|54.07|52.27|54.07|52.27|54.03|52.23|0
1645183920000|2022-02-18 11:32:00|54.03|52.23|53.98|52.18|54.03|52.23|53.94|52.14|0
1645183930000|2022-02-18 11:32:10|54.07|52.27|54.03|52.23|54.11|52.31|54.03|52.23|0
1645183940000|2022-02-18 11:32:20|54.11|52.31|54.33|52.53|54.33|52.53|54.11|52.31|0
1645183950000|2022-02-18 11:32:30|54.37|52.57|54.46|52.66|54.46|52.66|54.37|52.57|0
1645183960000|2022-02-18 11:32:40|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1645183970000|2022-02-18 11:32:50|54.46|52.66|54.46|52.66|54.46|52.66|54.46|52.66|0
1645183980000|2022-02-18 11:33:00|54.37|52.57|54.54|52.74|54.54|52.74|54.37|52.57|0
1645184000000|2022-02-18 11:33:20|54.5|52.7|54.33|52.53|54.5|52.7|54.29|52.49|0
1645184010000|2022-02-18 11:33:30|54.37|52.57|54.28|52.48|54.37|52.57|54.28|52.48|0
1645184020000|2022-02-18 11:33:40|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1645184030000|2022-02-18 11:33:50|54.24|52.44|54.28|52.48|54.37|52.57|54.24|52.44|0
1645184040000|2022-02-18 11:34:00|54.37|52.57|54.28|52.48|54.37|52.57|54.28|52.48|0
1645184050000|2022-02-18 11:34:10|54.2|52.4|54.11|52.31|54.2|52.4|54.11|52.31|0
1645184060000|2022-02-18 11:34:20|53.9|52.1|53.94|52.14|53.94|52.14|53.85|52.05|0
1645184070000|2022-02-18 11:34:30|54.03|52.23|54.03|52.23|54.11|52.31|53.94|52.14|0
1645184080000|2022-02-18 11:34:40|53.94|52.14|54.03|52.23|54.03|52.23|53.94|52.14|0
1645184090000|2022-02-18 11:34:50|54.07|52.27|53.94|52.14|54.07|52.27|53.94|52.14|0
1645184120000|2022-02-18 11:35:20|53.85|52.05|53.94|52.14|53.94|52.14|53.85|52.05|0
1645184130000|2022-02-18 11:35:30|54.02|52.22|53.94|52.14|54.02|52.22|53.94|52.14|0
1645184140000|2022-02-18 11:35:40|54.02|52.22|53.94|52.14|54.02|52.22|53.94|52.14|0
1645184150000|2022-02-18 11:35:50|54.02|52.22|54.02|52.22|54.02|52.22|53.98|52.18|0
1645184160000|2022-02-18 11:36:00|54.11|52.31|53.94|52.14|54.11|52.31|53.94|52.14|0
1645184170000|2022-02-18 11:36:10|53.85|52.05|53.85|52.05|53.85|52.05|53.85|52.05|0
1645184180000|2022-02-18 11:36:20|53.94|52.14|53.94|52.14|53.94|52.14|53.94|52.14|0
1645184200000|2022-02-18 11:36:40|54.06|52.26|54.11|52.31|54.11|52.31|54.02|52.22|0
1645184220000|2022-02-18 11:37:00|54.2|52.4|54.2|52.4|54.2|52.4|54.2|52.4|0
1645184230000|2022-02-18 11:37:10|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1645184240000|2022-02-18 11:37:20|54.28|52.48|54.19|52.39|54.28|52.48|54.19|52.39|0
1645184250000|2022-02-18 11:37:30|54.28|52.48|54.28|52.48|54.28|52.48|54.28|52.48|0
1645184260000|2022-02-18 11:37:40|54.45|52.65|54.37|52.57|54.45|52.65|54.37|52.57|0
1645184270000|2022-02-18 11:37:50|54.28|52.48|54.19|52.39|54.28|52.48|54.19|52.39|0
1645184280000|2022-02-18 11:38:00|53.94|52.14|53.85|52.05|54.02|52.22|53.85|52.05|0
1645184290000|2022-02-18 11:38:10|53.76|51.96|53.72|51.92|53.76|51.96|53.68|51.88|0
1645184300000|2022-02-18 11:38:20|53.68|51.88|53.76|51.96|53.76|51.96|53.68|51.88|0
1645184310000|2022-02-18 11:38:30|53.81|52.01|53.85|52.05|53.94|52.14|53.81|52.01|0
1645184320000|2022-02-18 11:38:40|53.98|52.18|53.98|52.18|53.98|52.18|53.98|52.18|0
1645184330000|2022-02-18 11:38:50|54.02|52.22|53.94|52.14|54.02|52.22|53.94|52.14|0
1645184340000|2022-02-18 11:39:00|54.02|52.22|53.98|52.18|54.02|52.22|53.94|52.14|0
1645184350000|2022-02-18 11:39:10|54.02|52.22|54.02|52.22|54.11|52.31|54.02|52.22|0
1645184360000|2022-02-18 11:39:20|53.17|51.37|53.17|51.37|53.17|51.37|53.17|51.37|0
1645184370000|2022-02-18 11:39:30|53.12|51.32|53.16|51.36|53.21|51.41|53.12|51.32|0
1645184380000|2022-02-18 11:39:40|53.12|51.32|54.19|52.39|54.19|52.39|53.12|51.32|0
1645184400000|2022-02-18 11:40:00|54.23|52.43|54.19|52.39|54.23|52.43|54.19|52.39|0
1645184410000|2022-02-18 11:40:10|54.28|52.48|54.19|52.39|54.28|52.48|54.19|52.39|0
1645184430000|2022-02-18 11:40:30|54.28|52.48|54.28|52.48|54.28|52.48|54.19|52.39|0
1645184440000|2022-02-18 11:40:40|54.19|52.39|54.19|52.39|54.19|52.39|54.19|52.39|0
1645184450000|2022-02-18 11:40:50|54.11|52.31|54.28|52.48|54.28|52.48|54.11|52.31|0
1645184460000|2022-02-18 11:41:00|54.36|52.56|54.36|52.56|54.36|52.56|54.36|52.56|0
1645184470000|2022-02-18 11:41:10|54.45|52.65|54.4|52.6|54.45|52.65|54.4|52.6|0
1645184480000|2022-02-18 11:41:20|54.28|52.48|54.1|52.3|54.28|52.48|54.1|52.3|0
1645184490000|2022-02-18 11:41:30|53.93|52.13|54.02|52.22|54.02|52.22|53.93|52.13|0
1645184510000|2022-02-18 11:41:50|53.93|52.13|53.93|52.13|53.93|52.13|53.93|52.13|0
1645184520000|2022-02-18 11:42:00|53.97|52.17|53.85|52.05|53.97|52.17|53.85|52.05|0
1645184530000|2022-02-18 11:42:10|53.76|51.96|53.8|52|53.85|52.05|53.76|51.96|0
1645184540000|2022-02-18 11:42:20|53.85|52.05|53.76|51.96|53.85|52.05|53.76|51.96|0
1645184550000|2022-02-18 11:42:30|53.8|52|53.76|51.96|53.8|52|53.76|51.96|0
1645184560000|2022-02-18 11:42:40|53.72|51.92|53.5|51.7|53.72|51.92|53.5|51.7|0
1645184570000|2022-02-18 11:42:50|53.42|51.62|53.42|51.62|53.5|51.7|53.42|51.62|0
1645184580000|2022-02-18 11:43:00|53.46|51.66|53.5|51.7|53.54|51.74|53.46|51.66|0
1645184590000|2022-02-18 11:43:10|53.54|51.74|53.5|51.7|53.59|51.79|53.5|51.7|0
1645184600000|2022-02-18 11:43:20|53.42|51.62|53.33|51.53|53.42|51.62|53.33|51.53|0
1645184610000|2022-02-18 11:43:30|53.16|51.36|53.16|51.36|53.16|51.36|53.16|51.36|0
1645184620000|2022-02-18 11:43:40|53.25|51.45|53.25|51.45|53.25|51.45|53.16|51.36|0
1645184630000|2022-02-18 11:43:50|53.16|51.36|53.16|51.36|53.16|51.36|53.16|51.36|0
1645184640000|2022-02-18 11:44:00|53.25|51.45|53.08|51.28|53.25|51.45|53.08|51.28|0
1645184650000|2022-02-18 11:44:10|53.16|51.36|53.08|51.28|53.16|51.36|53.08|51.28|0
1645184660000|2022-02-18 11:44:20|53.16|51.36|53.08|51.28|53.16|51.36|53.08|51.28|0
1645184670000|2022-02-18 11:44:30|52.99|51.19|52.99|51.19|52.99|51.19|52.99|51.19|0
1645184700000|2022-02-18 11:45:00|52.65|50.85|52.82|51.02|52.82|51.02|52.65|50.85|0
1645184710000|2022-02-18 11:45:10|52.74|50.94|52.74|50.94|52.74|50.94|52.74|50.94|0
1645184720000|2022-02-18 11:45:20|52.82|51.02|52.65|50.85|52.82|51.02|52.65|50.85|0
1645184730000|2022-02-18 11:45:30|52.74|50.94|52.74|50.94|52.74|50.94|52.74|50.94|0
1645184740000|2022-02-18 11:45:40|52.82|51.02|52.82|51.02|52.82|51.02|52.82|51.02|0
1645184750000|2022-02-18 11:45:50|52.91|51.11|53.08|51.28|53.08|51.28|52.91|51.11|0
1645184760000|2022-02-18 11:46:00|53.16|51.36|52.82|51.02|53.16|51.36|52.82|51.02|0
1645184770000|2022-02-18 11:46:10|52.91|51.11|52.91|51.11|52.91|51.11|52.82|51.02|0
1645184780000|2022-02-18 11:46:20|52.82|51.02|52.91|51.11|52.91|51.11|52.82|51.02|0
1645184790000|2022-02-18 11:46:30|52.99|51.19|52.99|51.19|52.99|51.19|52.91|51.11|0
1645184800000|2022-02-18 11:46:40|53.07|51.27|53.07|51.27|53.07|51.27|52.99|51.19|0
1645184810000|2022-02-18 11:46:50|52.99|51.19|52.99|51.19|53.07|51.27|52.99|51.19|0
1645184820000|2022-02-18 11:47:00|53.07|51.27|53.07|51.27|53.16|51.36|53.07|51.27|0
1645184830000|2022-02-18 11:47:10|52.99|51.19|52.74|50.94|52.99|51.19|52.74|50.94|0
1645184840000|2022-02-18 11:47:20|52.48|50.68|52.4|50.6|52.48|50.68|52.4|50.6|0
1645184850000|2022-02-18 11:47:30|52.31|50.51|52.23|50.43|52.31|50.51|52.15|50.35|0
1645184860000|2022-02-18 11:47:40|52.15|50.35|52.15|50.35|52.15|50.35|52.15|50.35|0
1645184870000|2022-02-18 11:47:50|52.23|50.43|52.15|50.35|52.23|50.43|52.15|50.35|0
1645184880000|2022-02-18 11:48:00|52.23|50.43|52.31|50.51|52.31|50.51|52.23|50.43|0
1645184890000|2022-02-18 11:48:10|52.27|50.47|52.31|50.51|52.31|50.51|52.27|50.47|0
1645184900000|2022-02-18 11:48:20|52.23|50.43|52.23|50.43|52.23|50.43|52.23|50.43|0
1645184910000|2022-02-18 11:48:30|52.15|50.35|52.06|50.26|52.15|50.35|52.06|50.26|0
1645184930000|2022-02-18 11:48:50|51.98|50.18|51.89|50.09|51.98|50.18|51.89|50.09|0
1645184940000|2022-02-18 11:49:00|51.98|50.18|52.06|50.26|52.06|50.26|51.98|50.18|0
1645184950000|2022-02-18 11:49:10|51.98|50.18|52.06|50.26|52.06|50.26|51.98|50.18|0
1645184960000|2022-02-18 11:49:20|52.14|50.34|52.14|50.34|52.14|50.34|52.14|50.34|0
1645184970000|2022-02-18 11:49:30|51.98|50.18|52.06|50.26|52.06|50.26|51.98|50.18|0
1645184980000|2022-02-18 11:49:40|51.98|50.18|51.89|50.09|51.98|50.18|51.89|50.09|0
1645184990000|2022-02-18 11:49:50|51.81|50.01|51.56|49.76|51.81|50.01|51.56|49.76|0
1645185000000|2022-02-18 11:50:00|51.39|49.59|51.15|49.35|51.39|49.59|51.15|49.35|0
1645185010000|2022-02-18 11:50:10|51.06|49.26|51.31|49.51|51.31|49.51|51.06|49.26|0
1645185020000|2022-02-18 11:50:20|51.39|49.59|51.48|49.68|51.6|49.8|51.39|49.59|0
1645185030000|2022-02-18 11:50:30|51.43|49.63|51.48|49.68|51.48|49.68|51.43|49.63|0
1645185040000|2022-02-18 11:50:40|51.39|49.59|51.39|49.59|51.39|49.59|51.31|49.51|0
1645185050000|2022-02-18 11:50:50|51.64|49.84|51.56|49.76|51.64|49.84|51.48|49.68|0
1645185060000|2022-02-18 11:51:00|51.64|49.84|51.64|49.84|51.64|49.84|51.64|49.84|0
1645185070000|2022-02-18 11:51:10|51.73|49.93|51.73|49.93|51.73|49.93|51.73|49.93|0
1645185080000|2022-02-18 11:51:20|51.77|49.97|51.73|49.93|51.77|49.97|51.73|49.93|0
1645185090000|2022-02-18 11:51:30|51.72|49.92|51.76|49.96|51.81|50.01|51.72|49.92|0
1645185100000|2022-02-18 11:51:40|51.72|49.92|51.72|49.92|51.76|49.96|51.64|49.84|0
1645185110000|2022-02-18 11:51:50|51.64|49.84|51.64|49.84|51.64|49.84|51.64|49.84|0
1645185120000|2022-02-18 11:52:00|51.72|49.92|51.68|49.88|51.72|49.92|51.64|49.84|0
1645185130000|2022-02-18 11:52:10|51.72|49.92|51.81|50.01|51.81|50.01|51.72|49.92|0
1645185140000|2022-02-18 11:52:20|51.89|50.09|51.89|50.09|51.89|50.09|51.89|50.09|0
1645185150000|2022-02-18 11:52:30|51.97|50.17|52.14|50.34|52.14|50.34|51.97|50.17|0
1645185160000|2022-02-18 11:52:40|52.1|50.3|52.14|50.34|52.14|50.34|52.1|50.3|0
1645185170000|2022-02-18 11:52:50|52.06|50.26|52.06|50.26|52.06|50.26|52.06|50.26|0
1645185180000|2022-02-18 11:53:00|52.14|50.34|52.01|50.21|52.14|50.34|51.97|50.17|0
1645185190000|2022-02-18 11:53:10|52.06|50.26|52.06|50.26|52.06|50.26|51.97|50.17|0
1645185200000|2022-02-18 11:53:20|51.97|50.17|52.06|50.26|52.06|50.26|51.97|50.17|0
1645185210000|2022-02-18 11:53:30|52.01|50.21|52.01|50.21|52.01|50.21|52.01|50.21|0
1645185220000|2022-02-18 11:53:40|51.97|50.17|52.06|50.26|52.06|50.26|51.97|50.17|0
1645185230000|2022-02-18 11:53:50|52.1|50.3|52.14|50.34|52.22|50.42|52.1|50.3|0
1645185240000|2022-02-18 11:54:00|52.06|50.26|52.06|50.26|52.06|50.26|52.06|50.26|0
1645185250000|2022-02-18 11:54:10|52.01|50.21|52.06|50.26|52.06|50.26|51.97|50.17|0
1645185260000|2022-02-18 11:54:20|52.14|50.34|52.1|50.3|52.14|50.34|52.1|50.3|0
1645185270000|2022-02-18 11:54:30|52.01|50.21|52.06|50.26|52.06|50.26|51.97|50.17|0
1645185280000|2022-02-18 11:54:40|51.97|50.17|52.01|50.21|52.01|50.21|51.97|50.17|0
1645185290000|2022-02-18 11:54:50|51.97|50.17|51.8|50|51.97|50.17|51.8|50|0
1645185300000|2022-02-18 11:55:00|51.72|49.92|51.8|50|51.8|50|51.72|49.92|0
1645185310000|2022-02-18 11:55:10|51.89|50.09|51.8|50|51.89|50.09|51.8|50|0
1645185320000|2022-02-18 11:55:20|51.76|49.96|51.72|49.92|51.76|49.96|51.72|49.92|0
1645185330000|2022-02-18 11:55:30|51.68|49.88|51.72|49.92|51.72|49.92|51.64|49.84|0
1645185360000|2022-02-18 11:56:00|51.64|49.84|51.8|50|51.8|50|51.64|49.84|0
1645185370000|2022-02-18 11:56:10|51.72|49.92|51.8|50|51.8|50|51.72|49.92|0
1645185390000|2022-02-18 11:56:30|51.89|50.09|51.8|50|51.89|50.09|51.8|50|0
1645185400000|2022-02-18 11:56:40|51.89|50.09|52.01|50.21|52.01|50.21|51.89|50.09|0
1645185410000|2022-02-18 11:56:50|51.97|50.17|51.97|50.17|52.05|50.25|51.97|50.17|0
1645185420000|2022-02-18 11:57:00|52.01|50.21|52.01|50.21|52.05|50.25|52.01|50.21|0
1645185430000|2022-02-18 11:57:10|51.93|50.13|51.97|50.17|51.97|50.17|51.93|50.13|0
1645185440000|2022-02-18 11:57:20|51.64|49.84|51.39|49.59|51.64|49.84|51.39|49.59|0
1645185450000|2022-02-18 11:57:30|51.22|49.42|51.39|49.59|51.39|49.59|51.22|49.42|0
1645185460000|2022-02-18 11:57:40|51.47|49.67|51.64|49.84|51.64|49.84|51.47|49.67|0
1645185470000|2022-02-18 11:57:50|51.72|49.92|51.8|50|51.88|50.08|51.72|49.92|0
1645185480000|2022-02-18 11:58:00|51.88|50.08|51.92|50.12|51.92|50.12|51.88|50.08|0
1645185490000|2022-02-18 11:58:10|51.97|50.17|52.05|50.25|52.05|50.25|51.97|50.17|0
1645185500000|2022-02-18 11:58:20|52.14|50.34|52.26|50.46|52.3|50.5|52.14|50.34|0
1645185510000|2022-02-18 11:58:30|52.22|50.42|52.47|50.67|52.47|50.67|52.22|50.42|0
1645185520000|2022-02-18 11:58:40|52.55|50.75|52.55|50.75|52.55|50.75|52.55|50.75|0
1645185530000|2022-02-18 11:58:50|52.47|50.67|52.39|50.59|52.47|50.67|52.39|50.59|0
1645185540000|2022-02-18 11:59:00|52.43|50.63|52.39|50.59|52.43|50.63|52.39|50.59|0
1645185550000|2022-02-18 11:59:10|52.47|50.67|52.47|50.67|52.47|50.67|52.43|50.63|0
1645185570000|2022-02-18 11:59:30|52.43|50.63|53.36|51.56|53.36|51.56|52.43|50.63|0
1645185580000|2022-02-18 11:59:40|53.4|51.6|53.44|51.64|53.44|51.64|53.4|51.6|0
1645185590000|2022-02-18 11:59:50|53.48|51.68|53.53|51.73|53.53|51.73|53.48|51.68|0
1645185600000|2022-02-18 12:00:00|53.61|51.81|53.61|51.81|53.61|51.81|53.53|51.73|0
1645185610000|2022-02-18 12:00:10|53.53|51.73|53.44|51.64|53.53|51.73|53.36|51.56|0
1645185620000|2022-02-18 12:00:20|53.48|51.68|53.53|51.73|53.53|51.73|53.48|51.68|0
1645185640000|2022-02-18 12:00:40|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1645185650000|2022-02-18 12:00:50|53.48|51.68|53.44|51.64|53.53|51.73|53.44|51.64|0
1645185660000|2022-02-18 12:01:00|53.4|51.6|53.36|51.56|53.44|51.64|53.36|51.56|0
1645185670000|2022-02-18 12:01:10|53.27|51.47|53.27|51.47|53.36|51.56|53.27|51.47|0
1645185680000|2022-02-18 12:01:20|53.31|51.51|53.36|51.56|53.36|51.56|53.31|51.51|0
1645185690000|2022-02-18 12:01:30|53.31|51.51|53.31|51.51|53.31|51.51|53.31|51.51|0
1645185700000|2022-02-18 12:01:40|53.36|51.56|53.36|51.56|53.36|51.56|53.36|51.56|0
1645185710000|2022-02-18 12:01:50|53.27|51.47|53.27|51.47|53.27|51.47|53.27|51.47|0
1645185720000|2022-02-18 12:02:00|53.31|51.51|53.27|51.47|53.36|51.56|53.27|51.47|0
1645185730000|2022-02-18 12:02:10|53.23|51.43|53.19|51.39|53.23|51.43|53.19|51.39|0
1645185740000|2022-02-18 12:02:20|53.1|51.3|53.02|51.22|53.1|51.3|53.02|51.22|0
1645185750000|2022-02-18 12:02:30|53.1|51.3|53.1|51.3|53.1|51.3|53.1|51.3|0
1645185760000|2022-02-18 12:02:40|53.02|51.22|53.19|51.39|53.19|51.39|53.02|51.22|0
1645185770000|2022-02-18 12:02:50|53.27|51.47|53.19|51.39|53.27|51.47|53.19|51.39|0
1645185780000|2022-02-18 12:03:00|53.27|51.47|53.27|51.47|53.27|51.47|53.19|51.39|0
1645185790000|2022-02-18 12:03:10|53.4|51.6|53.44|51.64|53.44|51.64|53.4|51.6|0
1645185800000|2022-02-18 12:03:20|53.36|51.56|53.36|51.56|53.36|51.56|53.36|51.56|0
1645185810000|2022-02-18 12:03:30|53.44|51.64|53.44|51.64|53.44|51.64|53.44|51.64|0
1645185820000|2022-02-18 12:03:40|53.61|51.81|53.61|51.81|53.61|51.81|53.61|51.81|0
1645185830000|2022-02-18 12:03:50|53.69|51.89|53.69|51.89|53.69|51.89|53.69|51.89|0
1645185840000|2022-02-18 12:04:00|53.78|51.98|53.86|52.06|53.86|52.06|53.78|51.98|0
1645185850000|2022-02-18 12:04:10|53.95|52.15|53.95|52.15|53.95|52.15|53.95|52.15|0
1645185860000|2022-02-18 12:04:20|54.03|52.23|54.03|52.23|54.03|52.23|53.95|52.15|0
1645185880000|2022-02-18 12:04:40|54.07|52.27|54.12|52.32|54.2|52.4|54.07|52.27|0
1645185890000|2022-02-18 12:04:50|54.16|52.36|54.2|52.4|54.29|52.49|54.12|52.32|0
1645185900000|2022-02-18 12:05:00|54.29|52.49|54.38|52.58|54.46|52.66|54.29|52.49|0
1645185910000|2022-02-18 12:05:10|54.29|52.49|54.12|52.32|54.29|52.49|54.12|52.32|0
1645185920000|2022-02-18 12:05:20|54.2|52.4|54.29|52.49|54.29|52.49|54.2|52.4|0
1645185930000|2022-02-18 12:05:30|54.37|52.57|54.37|52.57|54.37|52.57|54.37|52.57|0
1645185940000|2022-02-18 12:05:40|54.55|52.75|54.76|52.96|54.8|53|54.55|52.75|0
1645185950000|2022-02-18 12:05:50|54.8|53|55.15|53.35|55.15|53.35|54.8|53|0
1645185960000|2022-02-18 12:06:00|55.24|53.44|54.8|53|55.32|53.52|54.8|53|0
1645185970000|2022-02-18 12:06:10|54.63|52.83|54.46|52.66|54.63|52.83|54.46|52.66|0
1645185980000|2022-02-18 12:06:20|54.37|52.57|54.46|52.66|54.46|52.66|54.37|52.57|0
1645185990000|2022-02-18 12:06:30|54.63|52.83|54.63|52.83|54.63|52.83|54.46|52.66|0
1645186000000|2022-02-18 12:06:40|54.72|52.92|54.72|52.92|54.8|53|54.72|52.92|0
1645186010000|2022-02-18 12:06:50|54.63|52.83|54.46|52.66|54.63|52.83|54.46|52.66|0
1645186020000|2022-02-18 12:07:00|54.37|52.57|54.37|52.57|54.46|52.66|54.37|52.57|0
1645186030000|2022-02-18 12:07:10|54.2|52.4|54.2|52.4|54.29|52.49|54.2|52.4|0
1645186040000|2022-02-18 12:07:20|54.29|52.49|54.41|52.61|54.41|52.61|54.29|52.49|0
1645186050000|2022-02-18 12:07:30|54.59|52.79|54.37|52.57|54.59|52.79|54.37|52.57|0
1645186060000|2022-02-18 12:07:40|54.33|52.53|54.37|52.57|54.37|52.57|54.29|52.49|0
1645186070000|2022-02-18 12:07:50|54.33|52.53|54.5|52.7|54.5|52.7|54.33|52.53|0
1645186080000|2022-02-18 12:08:00|54.54|52.74|54.46|52.66|54.63|52.83|54.46|52.66|0
1645186090000|2022-02-18 12:08:10|54.63|52.83|54.63|52.83|54.72|52.92|54.63|52.83|0
1645186100000|2022-02-18 12:08:20|54.72|52.92|54.71|52.91|54.72|52.92|54.71|52.91|0
1645186110000|2022-02-18 12:08:30|54.8|53|54.8|53|54.8|53|54.8|53|0
1645186120000|2022-02-18 12:08:40|54.71|52.91|54.63|52.83|54.71|52.91|54.63|52.83|0
1645186130000|2022-02-18 12:08:50|54.67|52.87|54.67|52.87|54.67|52.87|54.67|52.87|0
1645186140000|2022-02-18 12:09:00|54.71|52.91|54.71|52.91|54.71|52.91|54.67|52.87|0
1645186150000|2022-02-18 12:09:10|54.67|52.87|54.63|52.83|54.71|52.91|54.63|52.83|0
1645186160000|2022-02-18 12:09:20|54.71|52.91|54.8|53|54.8|53|54.71|52.91|0
1645186170000|2022-02-18 12:09:30|54.89|53.09|54.8|53|54.89|53.09|54.71|52.91|0
1645186180000|2022-02-18 12:09:40|54.89|53.09|54.8|53|54.89|53.09|54.8|53|0
1645186190000|2022-02-18 12:09:50|54.71|52.91|54.71|52.91|54.71|52.91|54.71|52.91|0
1645186200000|2022-02-18 12:10:00|54.63|52.83|54.71|52.91|54.71|52.91|54.63|52.83|0
1645186210000|2022-02-18 12:10:10|54.63|52.83|54.63|52.83|54.71|52.91|54.63|52.83|0
1645186220000|2022-02-18 12:10:20|54.71|52.91|54.67|52.87|54.71|52.91|54.67|52.87|0
1645186230000|2022-02-18 12:10:30|54.71|52.91|54.71|52.91|54.71|52.91|54.63|52.83|0
1645186260000|2022-02-18 12:11:00|54.84|53.04|54.8|53|54.84|53.04|54.8|53|0
1645186270000|2022-02-18 12:11:10|54.88|53.08|54.8|53|54.88|53.08|54.8|53|0
1645186280000|2022-02-18 12:11:20|54.75|52.95|54.75|52.95|54.75|52.95|54.75|52.95|0
1645186290000|2022-02-18 12:11:30|54.71|52.91|54.71|52.91|54.8|53|54.71|52.91|0
1645186310000|2022-02-18 12:11:50|54.63|52.83|54.63|52.83|54.71|52.91|54.63|52.83|0
1645186320000|2022-02-18 12:12:00|54.71|52.91|54.71|52.91|54.71|52.91|54.71|52.91|0
1645186340000|2022-02-18 12:12:20|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1645186350000|2022-02-18 12:12:30|54.71|52.91|54.71|52.91|54.71|52.91|54.62|52.82|0
1645186360000|2022-02-18 12:12:40|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1645186370000|2022-02-18 12:12:50|54.54|52.74|54.54|52.74|54.62|52.82|54.54|52.74|0
1645186380000|2022-02-18 12:13:00|54.62|52.82|54.71|52.91|54.71|52.91|54.62|52.82|0
1645186390000|2022-02-18 12:13:10|54.54|52.74|54.54|52.74|54.54|52.74|54.54|52.74|0
1645186400000|2022-02-18 12:13:20|54.62|52.82|54.71|52.91|54.71|52.91|54.62|52.82|0
1645186410000|2022-02-18 12:13:30|54.8|53|54.88|53.08|54.88|53.08|54.8|53|0
1645186420000|2022-02-18 12:13:40|54.84|53.04|54.88|53.08|54.88|53.08|54.84|53.04|0
1645186430000|2022-02-18 12:13:50|54.8|53|54.8|53|54.8|53|54.8|53|0
1645186440000|2022-02-18 12:14:00|54.79|52.99|54.71|52.91|54.79|52.99|54.71|52.91|0
1645186450000|2022-02-18 12:14:10|54.88|53.08|54.97|53.17|54.97|53.17|54.88|53.08|0
1645186480000|2022-02-18 12:14:40|54.88|53.08|54.88|53.08|54.88|53.08|54.88|53.08|0
1645186490000|2022-02-18 12:14:50|54.79|52.99|54.71|52.91|54.79|52.99|54.71|52.91|0
1645186500000|2022-02-18 12:15:00|54.79|52.99|54.79|52.99|54.79|52.99|54.79|52.99|0
1645186510000|2022-02-18 12:15:10|54.88|53.08|54.62|52.82|54.88|53.08|54.62|52.82|0
1645186530000|2022-02-18 12:15:30|54.71|52.91|54.71|52.91|54.79|52.99|54.71|52.91|0
1645186540000|2022-02-18 12:15:40|54.62|52.82|54.62|52.82|54.62|52.82|54.62|52.82|0
1645186550000|2022-02-18 12:15:50|54.58|52.78|54.66|52.86|54.66|52.86|54.58|52.78|0
1645186560000|2022-02-18 12:16:00|54.62|52.82|54.45|52.65|54.62|52.82|54.45|52.65|0
1645186570000|2022-02-18 12:16:10|54.53|52.73|54.49|52.69|54.53|52.73|54.49|52.69|0
1645186580000|2022-02-18 12:16:20|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1645186600000|2022-02-18 12:16:40|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1645186610000|2022-02-18 12:16:50|54.62|52.82|54.53|52.73|54.62|52.82|54.53|52.73|0
1645186620000|2022-02-18 12:17:00|54.45|52.65|54.45|52.65|54.45|52.65|54.45|52.65|0
1645186630000|2022-02-18 12:17:10|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1645186640000|2022-02-18 12:17:20|54.45|52.65|54.53|52.73|54.53|52.73|54.45|52.65|0
1645186650000|2022-02-18 12:17:30|54.62|52.82|54.7|52.9|54.7|52.9|54.53|52.73|0
1645186660000|2022-02-18 12:17:40|54.62|52.82|54.53|52.73|54.62|52.82|54.53|52.73|0
1645186670000|2022-02-18 12:17:50|54.49|52.69|54.49|52.69|54.49|52.69|54.49|52.69|0
1645186680000|2022-02-18 12:18:00|54.45|52.65|54.49|52.69|54.53|52.73|54.45|52.65|0
1645186690000|2022-02-18 12:18:10|54.53|52.73|54.45|52.65|54.62|52.82|54.45|52.65|0
1645186700000|2022-02-18 12:18:20|54.53|52.73|54.62|52.82|54.62|52.82|54.53|52.73|0
1645186710000|2022-02-18 12:18:30|54.57|52.77|54.57|52.77|54.57|52.77|54.53|52.73|0
1645186720000|2022-02-18 12:18:40|54.53|52.73|54.49|52.69|54.53|52.73|54.49|52.69|0
1645186730000|2022-02-18 12:18:50|54.53|52.73|54.53|52.73|54.53|52.73|54.53|52.73|0
1645186740000|2022-02-18 12:19:00|54.57|52.77|54.62|52.82|54.62|52.82|54.57|52.77|0
1645186750000|2022-02-18 12:19:10|54.66|52.86|54.62|52.82|54.66|52.86|54.62|52.82|0
1645186770000|2022-02-18 12:19:30|54.53|52.73|54.53|52.73|54.62|52.82|54.53|52.73|0
1645186780000|2022-02-18 12:19:40|54.62|52.82|54.7|52.9|54.7|52.9|54.62|52.82|0
1645186790000|2022-02-18 12:19:50|54.79|52.99|54.87|53.07|54.87|53.07|54.7|52.9|0
1645186800000|2022-02-18 12:20:00|54.79|52.99|54.79|52.99|54.79|52.99|54.79|52.99|0
1645186820000|2022-02-18 12:20:20|54.7|52.9|54.7|52.9|54.7|52.9|54.7|52.9|0
1645186840000|2022-02-18 12:20:40|54.62|52.82|54.53|52.73|54.62|52.82|54.53|52.73|0
1645186880000|2022-02-18 12:21:20|54.61|52.81|54.44|52.64|54.61|52.81|54.44|52.64|0
1645186890000|2022-02-18 12:21:30|54.36|52.56|54.36|52.56|54.36|52.56|54.36|52.56|0
1645186900000|2022-02-18 12:21:40|54.27|52.47|54.19|52.39|54.31|52.51|54.19|52.39|0
1645186910000|2022-02-18 12:21:50|54.1|52.3|54.19|52.39|54.19|52.39|54.1|52.3|0
1645186920000|2022-02-18 12:22:00|54.44|52.64|54.61|52.81|54.61|52.81|54.44|52.64|0
1645186930000|2022-02-18 12:22:10|54.53|52.73|54.44|52.64|54.53|52.73|54.44|52.64|0
1645186940000|2022-02-18 12:22:20|54.27|52.47|54.27|52.47|54.36|52.56|54.27|52.47|0
1645186950000|2022-02-18 12:22:30|54.31|52.51|54.18|52.38|54.36|52.56|54.18|52.38|0
1645186960000|2022-02-18 12:22:40|54.27|52.47|54.27|52.47|54.31|52.51|54.27|52.47|0
1645186970000|2022-02-18 12:22:50|54.31|52.51|54.4|52.6|54.44|52.64|54.31|52.51|0
1645186980000|2022-02-18 12:23:00|54.44|52.64|54.44|52.64|54.44|52.64|54.44|52.64|0
1645186990000|2022-02-18 12:23:10|54.53|52.73|54.44|52.64|54.53|52.73|54.44|52.64|0
1645187000000|2022-02-18 12:23:20|54.4|52.6|54.44|52.64|54.44|52.64|54.4|52.6|0
1645187010000|2022-02-18 12:23:30|54.35|52.55|54.44|52.64|54.44|52.64|54.35|52.55|0
1645187020000|2022-02-18 12:23:40|54.48|52.68|54.53|52.73|54.53|52.73|54.48|52.68|0
1645187040000|2022-02-18 12:24:00|54.7|52.9|54.78|52.98|54.78|52.98|54.7|52.9|0
1645187050000|2022-02-18 12:24:10|54.87|53.07|54.91|53.11|54.91|53.11|54.87|53.07|0
1645187060000|2022-02-18 12:24:20|54.96|53.16|55.04|53.24|55.04|53.24|54.96|53.16|0
1645187090000|2022-02-18 12:24:50|55.13|53.33|54.96|53.16|55.13|53.33|54.96|53.16|0
1645187100000|2022-02-18 12:25:00|55.04|53.24|55|53.2|55.04|53.24|54.96|53.16|0
1645187110000|2022-02-18 12:25:10|54.96|53.16|55.04|53.24|55.04|53.24|54.96|53.16|0
1645187120000|2022-02-18 12:25:20|55.13|53.33|55.13|53.33|55.13|53.33|55.13|53.33|0
1645187130000|2022-02-18 12:25:30|55.04|53.24|54.95|53.15|55.04|53.24|54.95|53.15|0
1645187140000|2022-02-18 12:25:40|55|53.2|55.04|53.24|55.08|53.28|54.95|53.15|0
1645187150000|2022-02-18 12:25:50|55|53.2|55.04|53.24|55.04|53.24|55|53.2|0
1645187160000|2022-02-18 12:26:00|54.95|53.15|55.04|53.24|55.04|53.24|54.95|53.15|0
1645187170000|2022-02-18 12:26:10|55|53.2|54.95|53.15|55|53.2|54.95|53.15|0
1645187180000|2022-02-18 12:26:20|55|53.2|54.95|53.15|55|53.2|54.95|53.15|0
1645187200000|2022-02-18 12:26:40|54.87|53.07|54.87|53.07|54.87|53.07|54.87|53.07|0
1645187220000|2022-02-18 12:27:00|54.91|53.11|54.95|53.15|54.95|53.15|54.91|53.11|0
1645187230000|2022-02-18 12:27:10|54.87|53.07|54.87|53.07|54.87|53.07|54.87|53.07|0
1645187240000|2022-02-18 12:27:20|54.69|52.89|54.69|52.89|54.69|52.89|54.61|52.81|0
1645187250000|2022-02-18 12:27:30|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1645187260000|2022-02-18 12:27:40|54.69|52.89|54.87|53.07|54.87|53.07|54.69|52.89|0
1645187270000|2022-02-18 12:27:50|54.78|52.98|54.78|52.98|54.78|52.98|54.78|52.98|0
1645187280000|2022-02-18 12:28:00|54.87|53.07|54.61|52.81|54.87|53.07|54.61|52.81|0
1645187290000|2022-02-18 12:28:10|54.65|52.85|54.61|52.81|54.65|52.85|54.61|52.81|0
1645187300000|2022-02-18 12:28:20|54.52|52.72|54.44|52.64|54.52|52.72|54.44|52.64|0
1645187310000|2022-02-18 12:28:30|54.52|52.72|54.61|52.81|54.61|52.81|54.48|52.68|0
1645187320000|2022-02-18 12:28:40|54.52|52.72|54.56|52.76|54.56|52.76|54.52|52.72|0
1645187330000|2022-02-18 12:28:50|54.52|52.72|54.61|52.81|54.61|52.81|54.52|52.72|0
1645187340000|2022-02-18 12:29:00|54.52|52.72|54.61|52.81|54.61|52.81|54.52|52.72|0
1645187350000|2022-02-18 12:29:10|54.56|52.76|54.78|52.98|54.78|52.98|54.56|52.76|0
1645187360000|2022-02-18 12:29:20|54.69|52.89|54.52|52.72|54.69|52.89|54.52|52.72|0
1645187380000|2022-02-18 12:29:40|54.61|52.81|54.61|52.81|54.61|52.81|54.61|52.81|0
1645187390000|2022-02-18 12:29:50|54.43|52.63|54.43|52.63|54.43|52.63|54.43|52.63|0
1645187400000|2022-02-18 12:30:00|54.52|52.72|54.52|52.72|54.61|52.81|54.52|52.72|0
1645187410000|2022-02-18 12:30:10|54.61|52.81|54.52|52.72|54.61|52.81|54.52|52.72|0
1645187430000|2022-02-18 12:30:30|54.47|52.67|54.52|52.72|54.52|52.72|54.47|52.67|0
1645187440000|2022-02-18 12:30:40|54.6|52.8|54.6|52.8|54.6|52.8|54.6|52.8|0
1645187460000|2022-02-18 12:31:00|54.52|52.72|54.52|52.72|54.6|52.8|54.52|52.72|0
1645187470000|2022-02-18 12:31:10|54.6|52.8|54.6|52.8|54.6|52.8|54.6|52.8|0
1645187480000|2022-02-18 12:31:20|54.52|52.72|54.6|52.8|54.6|52.8|54.52|52.72|0
1645187490000|2022-02-18 12:31:30|54.52|52.72|54.52|52.72|54.52|52.72|54.52|52.72|0
1645187500000|2022-02-18 12:31:40|54.43|52.63|54.43|52.63|54.43|52.63|54.43|52.63|0
1645187510000|2022-02-18 12:31:50|54.52|52.72|54.6|52.8|54.6|52.8|54.52|52.72|0
1645187520000|2022-02-18 12:32:00|54.69|52.89|54.69|52.89|54.69|52.89|54.69|52.89|0
1645187530000|2022-02-18 12:32:10|54.78|52.98|54.86|53.06|54.86|53.06|54.77|52.97|0
1645187540000|2022-02-18 12:32:20|54.9|53.1|54.95|53.15|54.95|53.15|54.86|53.06|0
1645187550000|2022-02-18 12:32:30|54.86|53.06|54.77|52.97|54.86|53.06|54.77|52.97|0
1645187560000|2022-02-18 12:32:40|54.69|52.89|54.69|52.89|54.77|52.97|54.69|52.89|0
1645187570000|2022-02-18 12:32:50|54.77|52.97|54.6|52.8|54.77|52.97|54.6|52.8|0
1645187580000|2022-02-18 12:33:00|54.69|52.89|54.69|52.89|54.77|52.97|54.69|52.89|0
1645187590000|2022-02-18 12:33:10|54.77|52.97|54.73|52.93|54.77|52.97|54.69|52.89|0
1645187600000|2022-02-18 12:33:20|54.77|52.97|54.69|52.89|54.77|52.97|54.69|52.89|0
1645187610000|2022-02-18 12:33:30|54.6|52.8|54.6|52.8|54.6|52.8|54.6|52.8|0
1645187620000|2022-02-18 12:33:40|54.56|52.76|54.69|52.89|54.69|52.89|54.56|52.76|0
1645187630000|2022-02-18 12:33:50|54.73|52.93|54.73|52.93|54.73|52.93|54.73|52.93|0
1645187640000|2022-02-18 12:34:00|54.77|52.97|54.95|53.15|54.95|53.15|54.77|52.97|0
1645187650000|2022-02-18 12:34:10|54.86|53.06|54.77|52.97|54.86|53.06|54.77|52.97|0
1645187660000|2022-02-18 12:34:20|54.73|52.93|54.86|53.06|54.86|53.06|54.73|52.93|0
1645187670000|2022-02-18 12:34:30|54.77|52.97|54.77|52.97|54.86|53.06|54.77|52.97|0
1645187680000|2022-02-18 12:34:40|54.81|53.01|54.94|53.14|54.94|53.14|54.81|53.01|0
1645187690000|2022-02-18 12:34:50|55.03|53.23|55.03|53.23|55.03|53.23|55.03|53.23|0
1645187700000|2022-02-18 12:35:00|55.12|53.32|55.12|53.32|55.12|53.32|55.03|53.23|0
1645187710000|2022-02-18 12:35:10|55.03|53.23|55.12|53.32|55.12|53.32|55.03|53.23|0
1645187720000|2022-02-18 12:35:20|55.2|53.4|55.2|53.4|55.2|53.4|55.2|53.4|0
1645187740000|2022-02-18 12:35:40|55.12|53.32|55.29|53.49|55.33|53.53|55.12|53.32|0
1645187750000|2022-02-18 12:35:50|55.38|53.58|55.29|53.49|55.38|53.58|55.29|53.49|0
1645187760000|2022-02-18 12:36:00|55.2|53.4|55.29|53.49|55.29|53.49|55.2|53.4|0
1645187770000|2022-02-18 12:36:10|55.2|53.4|55.2|53.4|55.2|53.4|55.2|53.4|0
1645187790000|2022-02-18 12:36:30|55.29|53.49|55.24|53.44|55.29|53.49|55.24|53.44|0
1645187800000|2022-02-18 12:36:40|55.2|53.4|55.33|53.53|55.33|53.53|55.2|53.4|0
1645187810000|2022-02-18 12:36:50|55.38|53.58|55.2|53.4|55.38|53.58|55.2|53.4|0
1645187820000|2022-02-18 12:37:00|55.29|53.49|55.2|53.4|55.29|53.49|55.2|53.4|0
1645187840000|2022-02-18 12:37:20|55.29|53.49|55.2|53.4|55.29|53.49|55.2|53.4|0
1645187850000|2022-02-18 12:37:30|55.11|53.31|55.11|53.31|55.11|53.31|55.11|53.31|0
1645187870000|2022-02-18 12:37:50|55.2|53.4|55.2|53.4|55.2|53.4|55.2|53.4|0
1645187880000|2022-02-18 12:38:00|55.29|53.49|55.29|53.49|55.29|53.49|55.29|53.49|0
1645187890000|2022-02-18 12:38:10|55.2|53.4|55.2|53.4|55.2|53.4|55.2|53.4|0
1645187900000|2022-02-18 12:38:20|55.11|53.31|55.11|53.31|55.2|53.4|55.11|53.31|0
1645187910000|2022-02-18 12:38:30|55.03|53.23|55.03|53.23|55.03|53.23|55.03|53.23|0
1645187920000|2022-02-18 12:38:40|54.94|53.14|54.94|53.14|54.94|53.14|54.94|53.14|0
1645187930000|2022-02-18 12:38:50|55.03|53.23|55.03|53.23|55.03|53.23|55.03|53.23|0
1645187940000|2022-02-18 12:39:00|54.94|53.14|55.03|53.23|55.11|53.31|54.94|53.14|0
1645187950000|2022-02-18 12:39:10|55.11|53.31|55.11|53.31|55.11|53.31|55.07|53.27|0
1645187960000|2022-02-18 12:39:20|55.2|53.4|55.2|53.4|55.2|53.4|55.2|53.4|0
1645187980000|2022-02-18 12:39:40|55.15|53.35|55.07|53.27|55.15|53.35|55.03|53.23|0
1645187990000|2022-02-18 12:39:50|55.03|53.23|54.94|53.14|55.03|53.23|54.94|53.14|0
1645188000000|2022-02-18 12:40:00|54.85|53.05|55.03|53.23|55.03|53.23|54.85|53.05|0
1645188010000|2022-02-18 12:40:10|55.07|53.27|55.03|53.23|55.07|53.27|55.03|53.23|0
1645188020000|2022-02-18 12:40:20|55.02|53.22|55.11|53.31|55.11|53.31|55.02|53.22|0
1645188030000|2022-02-18 12:40:30|55.2|53.4|55.2|53.4|55.2|53.4|55.2|53.4|0
1645188040000|2022-02-18 12:40:40|55.28|53.48|55.28|53.48|55.28|53.48|55.2|53.4|0
1645188050000|2022-02-18 12:40:50|55.2|53.4|55.2|53.4|55.2|53.4|55.2|53.4|0
1645188060000|2022-02-18 12:41:00|55.28|53.48|55.24|53.44|55.28|53.48|55.2|53.4|0
1645188070000|2022-02-18 12:41:10|55.28|53.48|55.2|53.4|55.28|53.48|55.2|53.4|0
1645188100000|2022-02-18 12:41:40|55.28|53.48|55.28|53.48|55.28|53.48|55.28|53.48|0
1645188110000|2022-02-18 12:41:50|55.2|53.4|55.28|53.48|55.28|53.48|55.2|53.4|0
1645188150000|2022-02-18 12:42:30|55.2|53.4|55.2|53.4|55.2|53.4|55.2|53.4|0
1645188160000|2022-02-18 12:42:40|55.11|53.31|55.11|53.31|55.11|53.31|55.11|53.31|0
1645188180000|2022-02-18 12:43:00|55.02|53.22|55.11|53.31|55.11|53.31|55.02|53.22|0
1645188190000|2022-02-18 12:43:10|55.15|53.35|55.19|53.39|55.19|53.39|55.11|53.31|0
1645188200000|2022-02-18 12:43:20|55.11|53.31|55.11|53.31|55.11|53.31|55.11|53.31|0
1645188220000|2022-02-18 12:43:40|55.19|53.39|55.19|53.39|55.19|53.39|55.11|53.31|0
1645188230000|2022-02-18 12:43:50|55.24|53.44|55.19|53.39|55.24|53.44|55.19|53.39|0
1645188240000|2022-02-18 12:44:00|55.28|53.48|55.28|53.48|55.28|53.48|55.28|53.48|0
1645188260000|2022-02-18 12:44:20|55.37|53.57|55.37|53.57|55.37|53.57|55.37|53.57|0
1645188270000|2022-02-18 12:44:30|55.28|53.48|55.37|53.57|55.37|53.57|55.28|53.48|0
1645188280000|2022-02-18 12:44:40|55.28|53.48|55.32|53.52|55.32|53.52|55.28|53.48|0
1645188290000|2022-02-18 12:44:50|55.28|53.48|55.28|53.48|55.28|53.48|55.28|53.48|0
1645188300000|2022-02-18 12:45:00|55.37|53.57|55.45|53.65|55.45|53.65|55.37|53.57|0
1645188310000|2022-02-18 12:45:10|55.54|53.74|55.41|53.61|55.54|53.74|55.41|53.61|0
1645188320000|2022-02-18 12:45:20|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1645188330000|2022-02-18 12:45:30|55.37|53.57|55.28|53.48|55.37|53.57|55.28|53.48|0
1645188340000|2022-02-18 12:45:40|55.37|53.57|55.37|53.57|55.37|53.57|55.37|53.57|0
1645188350000|2022-02-18 12:45:50|55.32|53.52|55.37|53.57|55.37|53.57|55.32|53.52|0
1645188360000|2022-02-18 12:46:00|55.28|53.48|55.19|53.39|55.28|53.48|55.19|53.39|0
1645188370000|2022-02-18 12:46:10|55.11|53.31|55.06|53.26|55.11|53.31|55.06|53.26|0
1645188380000|2022-02-18 12:46:20|55.1|53.3|54.93|53.13|55.1|53.3|54.93|53.13|0
1645188390000|2022-02-18 12:46:30|54.97|53.17|55.02|53.22|55.02|53.22|54.97|53.17|0
1645188400000|2022-02-18 12:46:40|54.93|53.13|55.1|53.3|55.1|53.3|54.93|53.13|0
1645188410000|2022-02-18 12:46:50|55.19|53.39|55.19|53.39|55.19|53.39|55.19|53.39|0
1645188420000|2022-02-18 12:47:00|55.1|53.3|55.02|53.22|55.1|53.3|55.02|53.22|0
1645188430000|2022-02-18 12:47:10|55.1|53.3|55.1|53.3|55.1|53.3|55.06|53.26|0
1645188440000|2022-02-18 12:47:20|55.02|53.22|55.02|53.22|55.1|53.3|55.02|53.22|0
1645188450000|2022-02-18 12:47:30|54.93|53.13|54.93|53.13|54.93|53.13|54.93|53.13|0
1645188460000|2022-02-18 12:47:40|54.89|53.09|54.84|53.04|54.89|53.09|54.84|53.04|0
1645188480000|2022-02-18 12:48:00|54.76|52.96|55.1|53.3|55.1|53.3|54.76|52.96|0
1645188490000|2022-02-18 12:48:10|55.19|53.39|55.19|53.39|55.28|53.48|55.19|53.39|0
1645188500000|2022-02-18 12:48:20|55.28|53.48|55.28|53.48|55.28|53.48|55.28|53.48|0
1645188510000|2022-02-18 12:48:30|55.19|53.39|55.28|53.48|55.28|53.48|55.19|53.39|0
1645188520000|2022-02-18 12:48:40|55.4|53.6|55.45|53.65|55.45|53.65|55.4|53.6|0
1645188530000|2022-02-18 12:48:50|55.49|53.69|55.54|53.74|55.54|53.74|55.49|53.69|0
1645188540000|2022-02-18 12:49:00|55.45|53.65|55.28|53.48|55.45|53.65|55.28|53.48|0
1645188550000|2022-02-18 12:49:10|55.36|53.56|55.36|53.56|55.36|53.56|55.27|53.47|0
1645188560000|2022-02-18 12:49:20|55.4|53.6|55.4|53.6|55.4|53.6|55.4|53.6|0
1645188570000|2022-02-18 12:49:30|55.45|53.65|55.45|53.65|55.49|53.69|55.45|53.65|0
1645188580000|2022-02-18 12:49:40|55.36|53.56|55.27|53.47|55.36|53.56|55.27|53.47|0
1645188600000|2022-02-18 12:50:00|55.19|53.39|55.19|53.39|55.19|53.39|55.19|53.39|0
1645188610000|2022-02-18 12:50:10|55.01|53.21|55.19|53.39|55.19|53.39|55.01|53.21|0
1645188620000|2022-02-18 12:50:20|55.27|53.47|55.27|53.47|55.27|53.47|55.23|53.43|0
1645188630000|2022-02-18 12:50:30|55.19|53.39|55.1|53.3|55.19|53.39|55.1|53.3|0
1645188660000|2022-02-18 12:51:00|55.19|53.39|55.27|53.47|55.27|53.47|55.19|53.39|0
1645188680000|2022-02-18 12:51:20|55.36|53.56|55.36|53.56|55.36|53.56|55.36|53.56|0
1645188710000|2022-02-18 12:51:50|55.45|53.65|55.45|53.65|55.45|53.65|55.45|53.65|0
1645188720000|2022-02-18 12:52:00|55.36|53.56|55.36|53.56|55.36|53.56|55.27|53.47|0
1645188730000|2022-02-18 12:52:10|55.27|53.47|55.27|53.47|55.27|53.47|55.27|53.47|0
1645188740000|2022-02-18 12:52:20|55.36|53.56|55.36|53.56|55.36|53.56|55.27|53.47|0
1645188750000|2022-02-18 12:52:30|55.27|53.47|55.27|53.47|55.36|53.56|55.27|53.47|0
1645188760000|2022-02-18 12:52:40|55.18|53.38|55.1|53.3|55.18|53.38|55.1|53.3|0
1645188770000|2022-02-18 12:52:50|55.01|53.21|55.01|53.21|55.1|53.3|55.01|53.21|0
1645188790000|2022-02-18 12:53:10|54.84|53.04|54.79|52.99|54.84|53.04|54.79|52.99|0
1645188800000|2022-02-18 12:53:20|54.84|53.04|54.84|53.04|54.84|53.04|54.84|53.04|0
1645188810000|2022-02-18 12:53:30|54.88|53.08|54.88|53.08|54.88|53.08|54.88|53.08|0
1645188820000|2022-02-18 12:53:40|54.84|53.04|54.84|53.04|54.84|53.04|54.84|53.04|0
1645188830000|2022-02-18 12:53:50|54.92|53.12|54.92|53.12|55.01|53.21|54.92|53.12|0
1645188840000|2022-02-18 12:54:00|54.97|53.17|55.01|53.21|55.01|53.21|54.96|53.16|0
1645188850000|2022-02-18 12:54:10|54.92|53.12|54.96|53.16|54.96|53.16|54.92|53.12|0
1645188860000|2022-02-18 12:54:20|55.01|53.21|54.84|53.04|55.01|53.21|54.84|53.04|0
1645188870000|2022-02-18 12:54:30|54.88|53.08|54.49|52.69|54.88|53.08|54.49|52.69|0
1645188880000|2022-02-18 12:54:40|54.58|52.78|54.41|52.61|54.58|52.78|54.41|52.61|0
1645188900000|2022-02-18 12:55:00|54.32|52.52|54.41|52.61|54.41|52.61|54.32|52.52|0
1645188910000|2022-02-18 12:55:10|54.49|52.69|54.58|52.78|54.58|52.78|54.49|52.69|0
1645188920000|2022-02-18 12:55:20|54.84|53.04|54.84|53.04|54.84|53.04|54.75|52.95|0
1645188930000|2022-02-18 12:55:30|54.88|53.08|54.84|53.04|54.92|53.12|54.84|53.04|0
1645188940000|2022-02-18 12:55:40|54.92|53.12|54.92|53.12|54.92|53.12|54.84|53.04|0
1645188950000|2022-02-18 12:55:50|54.88|53.08|55.01|53.21|55.01|53.21|54.88|53.08|0
1645188960000|2022-02-18 12:56:00|54.92|53.12|54.92|53.12|54.92|53.12|54.84|53.04|0
1645188970000|2022-02-18 12:56:10|55.01|53.21|55.09|53.29|55.09|53.29|54.96|53.16|0
1645188990000|2022-02-18 12:56:30|55.05|53.25|55.09|53.29|55.09|53.29|55.05|53.25|0
1645189000000|2022-02-18 12:56:40|55.05|53.25|55.01|53.21|55.05|53.25|55.01|53.21|0
1645189010000|2022-02-18 12:56:50|54.92|53.12|54.88|53.08|55.01|53.21|54.88|53.08|0
1645189020000|2022-02-18 12:57:00|54.92|53.12|54.96|53.16|55.01|53.21|54.92|53.12|0
1645189030000|2022-02-18 12:57:10|55.01|53.21|54.92|53.12|55.09|53.29|54.92|53.12|0
1645189040000|2022-02-18 12:57:20|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1645189050000|2022-02-18 12:57:30|54.92|53.12|54.83|53.03|54.92|53.12|54.83|53.03|0
1645189080000|2022-02-18 12:58:00|54.66|52.86|54.75|52.95|54.75|52.95|54.66|52.86|0
1645189090000|2022-02-18 12:58:10|54.83|53.03|54.92|53.12|54.92|53.12|54.83|53.03|0
1645189100000|2022-02-18 12:58:20|54.83|53.03|54.75|52.95|54.83|53.03|54.75|52.95|0
1645189110000|2022-02-18 12:58:30|54.79|52.99|54.75|52.95|54.79|52.99|54.75|52.95|0
1645189120000|2022-02-18 12:58:40|54.79|52.99|54.75|52.95|54.79|52.99|54.75|52.95|0
1645189130000|2022-02-18 12:58:50|54.92|53.12|54.92|53.12|54.92|53.12|54.92|53.12|0
1645189140000|2022-02-18 12:59:00|55|53.2|54.87|53.07|55|53.2|54.87|53.07|0
1645189150000|2022-02-18 12:59:10|54.92|53.12|54.92|53.12|54.92|53.12|54.92|53.12|0
1645189160000|2022-02-18 12:59:20|55|53.2|55.09|53.29|55.09|53.29|55|53.2|0
1645189170000|2022-02-18 12:59:30|55.18|53.38|55.18|53.38|55.18|53.38|55.18|53.38|0
1645189180000|2022-02-18 12:59:40|55.13|53.33|55.09|53.29|55.13|53.33|55.09|53.29|0
1645189190000|2022-02-18 12:59:50|55.18|53.38|55.18|53.38|55.18|53.38|55.18|53.38|0
1645189200000|2022-02-18 13:00:00|55.09|53.29|55.52|53.72|55.52|53.72|55.09|53.29|0
1645189210000|2022-02-18 13:00:10|55.35|53.55|55.18|53.38|55.35|53.55|55.18|53.38|0
1645189220000|2022-02-18 13:00:20|55|53.2|55|53.2|55.09|53.29|55|53.2|0
1645189230000|2022-02-18 13:00:30|55.09|53.29|55|53.2|55.09|53.29|55|53.2|0
1645189240000|2022-02-18 13:00:40|55.09|53.29|55.09|53.29|55.09|53.29|55.09|53.29|0
1645189250000|2022-02-18 13:00:50|55.18|53.38|55.18|53.38|55.18|53.38|55.18|53.38|0
1645189260000|2022-02-18 13:01:00|55.09|53.29|54.92|53.12|55.09|53.29|54.92|53.12|0
1645189270000|2022-02-18 13:01:10|54.96|53.16|54.74|52.94|55|53.2|54.74|52.94|0
1645189280000|2022-02-18 13:01:20|54.66|52.86|54.66|52.86|54.66|52.86|54.57|52.77|0
1645189300000|2022-02-18 13:01:40|54.74|52.94|54.74|52.94|54.92|53.12|54.74|52.94|0
1645189310000|2022-02-18 13:01:50|54.83|53.03|54.74|52.94|54.83|53.03|54.74|52.94|0
1645189320000|2022-02-18 13:02:00|54.83|53.03|54.7|52.9|54.83|53.03|54.7|52.9|0
1645189330000|2022-02-18 13:02:10|54.66|52.86|54.74|52.94|54.74|52.94|54.66|52.86|0
1645189340000|2022-02-18 13:02:20|54.83|53.03|54.83|53.03|54.83|53.03|54.83|53.03|0
1645189350000|2022-02-18 13:02:30|54.74|52.94|54.83|53.03|54.83|53.03|54.74|52.94|0
1645189360000|2022-02-18 13:02:40|54.91|53.11|55|53.2|55|53.2|54.91|53.11|0
1645189370000|2022-02-18 13:02:50|55.09|53.29|55|53.2|55.09|53.29|55|53.2|0
1645189380000|2022-02-18 13:03:00|54.91|53.11|54.87|53.07|54.91|53.11|54.83|53.03|0
1645189390000|2022-02-18 13:03:10|54.91|53.11|54.83|53.03|54.91|53.11|54.83|53.03|0
1645189400000|2022-02-18 13:03:20|54.74|52.94|54.74|52.94|54.74|52.94|54.74|52.94|0
1645189410000|2022-02-18 13:03:30|54.65|52.85|54.74|52.94|54.74|52.94|54.65|52.85|0
1645189420000|2022-02-18 13:03:40|54.65|52.85|54.74|52.94|54.74|52.94|54.65|52.85|0
1645189440000|2022-02-18 13:04:00|54.57|52.77|54.57|52.77|54.57|52.77|54.57|52.77|0
1645189450000|2022-02-18 13:04:10|54.65|52.85|54.65|52.85|54.65|52.85|54.65|52.85|0
1645189460000|2022-02-18 13:04:20|54.74|52.94|54.74|52.94|54.74|52.94|54.74|52.94|0
1645189470000|2022-02-18 13:04:30|54.83|53.03|54.91|53.11|54.95|53.15|54.74|52.94|0
1645189480000|2022-02-18 13:04:40|55|53.2|55.08|53.28|55.08|53.28|55|53.2|0
1645189490000|2022-02-18 13:04:50|55.26|53.46|55.26|53.46|55.26|53.46|55.26|53.46|0
1645189510000|2022-02-18 13:05:10|55.43|53.63|55.43|53.63|55.43|53.63|55.43|53.63|0
1645189520000|2022-02-18 13:05:20|55.6|53.8|55.6|53.8|55.6|53.8|55.6|53.8|0
1645189530000|2022-02-18 13:05:30|55.78|53.98|55.78|53.98|55.78|53.98|55.78|53.98|0
1645189540000|2022-02-18 13:05:40|55.87|54.07|55.87|54.07|55.87|54.07|55.87|54.07|0
1645189550000|2022-02-18 13:05:50|55.78|53.98|55.87|54.07|55.87|54.07|55.78|53.98|0
1645189570000|2022-02-18 13:06:10|55.95|54.15|55.69|53.89|55.95|54.15|55.69|53.89|0
1645189580000|2022-02-18 13:06:20|55.6|53.8|55.52|53.72|55.6|53.8|55.52|53.72|0
1645189590000|2022-02-18 13:06:30|55.6|53.8|55.69|53.89|55.69|53.89|55.6|53.8|0
1645189600000|2022-02-18 13:06:40|55.6|53.8|55.52|53.72|55.6|53.8|55.52|53.72|0
1645189610000|2022-02-18 13:06:50|55.34|53.54|55.34|53.54|55.34|53.54|55.34|53.54|0
1645189620000|2022-02-18 13:07:00|55.52|53.72|55.43|53.63|55.52|53.72|55.43|53.63|0
1645189630000|2022-02-18 13:07:10|55.52|53.72|55.52|53.72|55.52|53.72|55.52|53.72|0
1645189640000|2022-02-18 13:07:20|55.43|53.63|55.43|53.63|55.52|53.72|55.43|53.63|0
1645189650000|2022-02-18 13:07:30|55.47|53.67|55.52|53.72|55.52|53.72|55.47|53.67|0
1645189670000|2022-02-18 13:07:50|55.6|53.8|55.51|53.71|55.6|53.8|55.51|53.71|0
1645189680000|2022-02-18 13:08:00|55.6|53.8|55.69|53.89|55.86|54.06|55.6|53.8|0
1645189690000|2022-02-18 13:08:10|55.6|53.8|55.6|53.8|55.64|53.84|55.6|53.8|0
1645189720000|2022-02-18 13:08:40|55.51|53.71|55.69|53.89|55.69|53.89|55.51|53.71|0
1645189740000|2022-02-18 13:09:00|55.34|53.54|54.65|52.85|55.34|53.54|54.65|52.85|0
1645189750000|2022-02-18 13:09:10|54.31|52.51|53.79|51.99|54.31|52.51|53.79|51.99|0
1645189760000|2022-02-18 13:09:20|53.45|51.65|53.2|51.4|53.62|51.82|53.2|51.4|0
1645189770000|2022-02-18 13:09:30|53.62|51.82|53.28|51.48|53.62|51.82|53.2|51.4|0
1645189780000|2022-02-18 13:09:40|53.54|51.74|53.62|51.82|53.62|51.82|53.54|51.74|0
1645189790000|2022-02-18 13:09:50|53.2|51.4|52.95|51.15|53.2|51.4|52.78|50.98|0
1645189800000|2022-02-18 13:10:00|52.65|50.85|52.4|50.6|52.65|50.85|52.28|50.48|0
1645189810000|2022-02-18 13:10:10|52.53|50.73|51.4|49.6|52.53|50.73|51.4|49.6|0
1645189820000|2022-02-18 13:10:20|50.91|49.11|50.38|48.58|51.4|49.6|50.38|48.58|0
1645189830000|2022-02-18 13:10:30|50.46|48.66|51.04|49.24|51.04|49.24|50.46|48.66|0
1645189840000|2022-02-18 13:10:40|51.12|49.32|50.95|49.15|51.16|49.36|50.95|49.15|0
1645189850000|2022-02-18 13:10:50|50.71|48.91|51.36|49.56|51.36|49.56|50.71|48.91|0
1645189860000|2022-02-18 13:11:00|51.28|49.48|51.36|49.56|51.36|49.56|50.87|49.07|0
1645189870000|2022-02-18 13:11:10|51.2|49.4|50.71|48.91|51.2|49.4|50.71|48.91|0
1645189880000|2022-02-18 13:11:20|50.95|49.15|50.87|49.07|50.95|49.15|50.87|49.07|0
1645189890000|2022-02-18 13:11:30|50.71|48.91|50.79|48.99|50.79|48.99|50.54|48.74|0
1645189900000|2022-02-18 13:11:40|50.87|49.07|50.34|48.54|50.87|49.07|50.34|48.54|0
1645189910000|2022-02-18 13:11:50|50.63|48.83|50.3|48.5|50.63|48.83|50.3|48.5|0
1645189920000|2022-02-18 13:12:00|50.46|48.66|51.03|49.23|51.03|49.23|50.46|48.66|0
1645189930000|2022-02-18 13:12:10|50.79|48.99|51.2|49.4|51.2|49.4|50.71|48.91|0
1645189940000|2022-02-18 13:12:20|51.12|49.32|51.61|49.81|51.61|49.81|51.12|49.32|0
1645189950000|2022-02-18 13:12:30|51.53|49.73|51.61|49.81|51.61|49.81|51.15|49.35|0
1645189960000|2022-02-18 13:12:40|51.86|50.06|51.69|49.89|51.86|50.06|51.69|49.89|0
1645189970000|2022-02-18 13:12:50|51.61|49.81|51.4|49.6|51.61|49.81|51.4|49.6|0
1645189980000|2022-02-18 13:13:00|51.44|49.64|51.86|50.06|51.94|50.14|51.44|49.64|0
1645189990000|2022-02-18 13:13:10|51.94|50.14|52.19|50.39|52.27|50.47|51.94|50.14|0
1645190000000|2022-02-18 13:13:20|52.15|50.35|52.36|50.56|52.36|50.56|52.02|50.22|0
1645190010000|2022-02-18 13:13:30|52.19|50.39|52.02|50.22|52.19|50.39|52.02|50.22|0
1645190020000|2022-02-18 13:13:40|51.94|50.14|52.19|50.39|52.19|50.39|51.94|50.14|0
1645190030000|2022-02-18 13:13:50|52.11|50.31|51.94|50.14|52.11|50.31|51.94|50.14|0
1645190040000|2022-02-18 13:14:00|51.86|50.06|51.36|49.56|51.86|50.06|51.36|49.56|0
1645190050000|2022-02-18 13:14:10|51.28|49.48|51.52|49.72|51.52|49.72|51.28|49.48|0
1645190060000|2022-02-18 13:14:20|51.61|49.81|51.44|49.64|51.69|49.89|51.44|49.64|0
1645190070000|2022-02-18 13:14:30|51.28|49.48|51.28|49.48|51.28|49.48|51.2|49.4|0
1645190080000|2022-02-18 13:14:40|51.36|49.56|51.19|49.39|51.44|49.64|51.19|49.39|0
1645190090000|2022-02-18 13:14:50|51.11|49.31|50.95|49.15|51.11|49.31|50.87|49.07|0
1645190100000|2022-02-18 13:15:00|50.7|48.9|50.38|48.58|50.7|48.9|50.38|48.58|0
1645190110000|2022-02-18 13:15:10|50.3|48.5|50.7|48.9|50.7|48.9|50.3|48.5|0
1645190120000|2022-02-18 13:15:20|50.87|49.07|51.11|49.31|51.11|49.31|50.87|49.07|0
1645190130000|2022-02-18 13:15:30|51.19|49.39|51.36|49.56|51.44|49.64|51.19|49.39|0
1645190140000|2022-02-18 13:15:40|51.15|49.35|51.44|49.64|51.44|49.64|51.15|49.35|0
1645190150000|2022-02-18 13:15:50|51.52|49.72|51.28|49.48|51.52|49.72|51.28|49.48|0
1645190160000|2022-02-18 13:16:00|51.36|49.56|51.56|49.76|51.61|49.81|51.36|49.56|0
1645190170000|2022-02-18 13:16:10|51.61|49.81|51.61|49.81|51.61|49.81|51.52|49.72|0
1645190180000|2022-02-18 13:16:20|51.52|49.72|51.44|49.64|51.56|49.76|51.44|49.64|0
1645190190000|2022-02-18 13:16:30|51.36|49.56|51.44|49.64|51.44|49.64|51.28|49.48|0
1645190200000|2022-02-18 13:16:40|51.31|49.51|51.52|49.72|51.52|49.72|51.31|49.51|0
1645190210000|2022-02-18 13:16:50|51.44|49.64|51.36|49.56|51.44|49.64|51.36|49.56|0
1645190220000|2022-02-18 13:17:00|51.4|49.6|51.4|49.6|51.44|49.64|51.36|49.56|0
1645190230000|2022-02-18 13:17:10|51.19|49.39|50.86|49.06|51.19|49.39|50.86|49.06|0
1645190240000|2022-02-18 13:17:20|51.03|49.23|51.03|49.23|51.11|49.31|51.03|49.23|0
1645190250000|2022-02-18 13:17:30|50.86|49.06|51.11|49.31|51.11|49.31|50.86|49.06|0
1645190260000|2022-02-18 13:17:40|51.03|49.23|50.95|49.15|51.03|49.23|50.95|49.15|0
1645190270000|2022-02-18 13:17:50|50.78|48.98|51.03|49.23|51.03|49.23|50.78|48.98|0
1645190280000|2022-02-18 13:18:00|51.11|49.31|50.78|48.98|51.11|49.31|50.78|48.98|0
1645190290000|2022-02-18 13:18:10|51.27|49.47|51.03|49.23|51.27|49.47|50.95|49.15|0
1645190300000|2022-02-18 13:18:20|50.7|48.9|50.94|49.14|50.94|49.14|50.7|48.9|0
1645190310000|2022-02-18 13:18:30|50.9|49.1|51.11|49.31|51.11|49.31|50.86|49.06|0
1645190320000|2022-02-18 13:18:40|51.03|49.23|50.86|49.06|51.03|49.23|50.86|49.06|0
1645190330000|2022-02-18 13:18:50|51.03|49.23|50.94|49.14|51.11|49.31|50.94|49.14|0
1645190340000|2022-02-18 13:19:00|51.11|49.31|50.86|49.06|51.11|49.31|50.86|49.06|0
1645190350000|2022-02-18 13:19:10|50.94|49.14|49.71|47.91|51.11|49.31|49.71|47.91|0
1645190360000|2022-02-18 13:19:20|49.55|47.75|51.71|49.91|51.71|49.91|49.55|47.75|0
1645190370000|2022-02-18 13:19:30|51.63|49.83|51.63|49.83|51.71|49.91|51.63|49.83|0
1645190380000|2022-02-18 13:19:40|51.59|49.79|51.63|49.83|51.63|49.83|51.46|49.66|0
1645190390000|2022-02-18 13:19:50|51.71|49.91|51.79|49.99|51.79|49.99|51.63|49.83|0
1645190400000|2022-02-18 13:20:00|51.88|50.08|51.22|49.42|51.88|50.08|51.22|49.42|0
1645190410000|2022-02-18 13:20:10|51.38|49.58|51.14|49.34|51.38|49.58|51.14|49.34|0
1645190420000|2022-02-18 13:20:20|51.3|49.5|51.46|49.66|51.46|49.66|51.3|49.5|0
1645190430000|2022-02-18 13:20:30|51.3|49.5|51.05|49.25|51.3|49.5|51.05|49.25|0
1645190440000|2022-02-18 13:20:40|50.89|49.09|50.89|49.09|51.05|49.25|50.89|49.09|0
1645190450000|2022-02-18 13:20:50|50.93|49.13|50.89|49.09|51.01|49.21|50.89|49.09|0
1645190460000|2022-02-18 13:21:00|50.81|49.01|50.48|48.68|50.81|49.01|50.48|48.68|0
1645190470000|2022-02-18 13:21:10|50.4|48.6|49.92|48.12|50.4|48.6|49.92|48.12|0
1645190480000|2022-02-18 13:21:20|49.88|48.08|49.92|48.12|49.92|48.12|49.84|48.04|0
1645190490000|2022-02-18 13:21:30|50|48.2|50.56|48.76|50.56|48.76|49.84|48.04|0
1645190500000|2022-02-18 13:21:40|50.4|48.6|50.24|48.44|50.4|48.6|50.24|48.44|0
1645190510000|2022-02-18 13:21:50|50.16|48.36|50.24|48.44|50.32|48.52|50.16|48.36|0
1645190520000|2022-02-18 13:22:00|50.16|48.36|49.84|48.04|50.16|48.36|49.84|48.04|0
1645190530000|2022-02-18 13:22:10|49.92|48.12|49.84|48.04|49.92|48.12|49.84|48.04|0
1645190540000|2022-02-18 13:22:20|49.76|47.96|49.84|48.04|49.84|48.04|49.6|47.8|0
1645190550000|2022-02-18 13:22:30|49.76|47.96|49.68|47.88|49.84|48.04|49.68|47.88|0
1645190560000|2022-02-18 13:22:40|49.84|48.04|49.68|47.88|49.84|48.04|49.68|47.88|0
1645190570000|2022-02-18 13:22:50|49.76|47.96|49.63|47.83|49.76|47.96|49.63|47.83|0
1645190580000|2022-02-18 13:23:00|49.76|47.96|49.68|47.88|49.76|47.96|49.68|47.88|0
1645190590000|2022-02-18 13:23:10|49.71|47.91|49.44|47.64|49.71|47.91|49.44|47.64|0
1645190600000|2022-02-18 13:23:20|49.52|47.72|49.44|47.64|49.52|47.72|49.36|47.56|0
1645190610000|2022-02-18 13:23:30|49.28|47.48|49.28|47.48|49.28|47.48|49.2|47.4|0
1645190620000|2022-02-18 13:23:40|48.21|46.41|49.51|47.71|49.51|47.71|48.13|46.33|0
1645190630000|2022-02-18 13:23:50|49.67|47.87|49.67|47.87|49.83|48.03|49.67|47.87|0
1645190640000|2022-02-18 13:24:00|49.83|48.03|49.83|48.03|49.83|48.03|49.75|47.95|0
1645190650000|2022-02-18 13:24:10|49.75|47.95|49.91|48.11|49.91|48.11|49.75|47.95|0
1645190660000|2022-02-18 13:24:20|49.99|48.19|49.99|48.19|50.1|48.3|49.99|48.19|0
1645190670000|2022-02-18 13:24:30|50.23|48.43|50.23|48.43|50.23|48.43|50.15|48.35|0
1645190680000|2022-02-18 13:24:40|50.07|48.27|49.66|47.86|50.07|48.27|49.66|47.86|0
1645190690000|2022-02-18 13:24:50|49.5|47.7|49.58|47.78|49.58|47.78|49.43|47.63|0
1645190700000|2022-02-18 13:25:00|49.66|47.86|49.82|48.02|49.82|48.02|49.66|47.86|0
1645190710000|2022-02-18 13:25:10|49.66|47.86|49.9|48.1|49.9|48.1|49.66|47.86|0
1645190720000|2022-02-18 13:25:20|49.78|47.98|49.66|47.86|49.9|48.1|49.66|47.86|0
1645190730000|2022-02-18 13:25:30|49.58|47.78|49.38|47.58|49.58|47.78|49.38|47.58|0
1645190740000|2022-02-18 13:25:40|49.34|47.54|49.11|47.31|49.34|47.54|49.11|47.31|0
1645190750000|2022-02-18 13:25:50|49.03|47.23|48.71|46.91|49.11|47.31|48.71|46.91|0
1645190760000|2022-02-18 13:26:00|48.63|46.83|47.93|46.13|48.63|46.83|47.93|46.13|0
1645190770000|2022-02-18 13:26:10|47.69|45.89|47.15|45.35|47.69|45.89|47.15|45.35|0
1645190780000|2022-02-18 13:26:20|47.08|45.28|47.23|45.43|47.23|45.43|46.77|44.97|0
1645190790000|2022-02-18 13:26:30|47.31|45.51|47.31|45.51|47.39|45.59|47.31|45.51|0
1645190800000|2022-02-18 13:26:40|47.38|45.58|47.08|45.28|47.46|45.66|47.08|45.28|0
1645190810000|2022-02-18 13:26:50|47.46|45.66|47.38|45.58|47.62|45.82|47.38|45.58|0
1645190820000|2022-02-18 13:27:00|47.23|45.43|47.54|45.74|47.54|45.74|47.23|45.43|0
1645190830000|2022-02-18 13:27:10|47.38|45.58|47.31|45.51|47.46|45.66|47.31|45.51|0
1645190840000|2022-02-18 13:27:20|47.38|45.58|47.31|45.51|47.38|45.58|47.31|45.51|0
1645190850000|2022-02-18 13:27:30|47.38|45.58|47.5|45.7|47.5|45.7|47.31|45.51|0
1645190860000|2022-02-18 13:27:40|47.54|45.74|47.77|45.97|47.77|45.97|47.54|45.74|0
1645190870000|2022-02-18 13:27:50|47.69|45.89|47.65|45.85|47.77|45.97|47.54|45.74|0
1645190880000|2022-02-18 13:28:00|47.54|45.74|47.23|45.43|47.54|45.74|47.23|45.43|0
1645190890000|2022-02-18 13:28:10|47.31|45.51|47.46|45.66|47.54|45.74|47.31|45.51|0
1645190900000|2022-02-18 13:28:20|47.54|45.74|47.81|46.01|47.81|46.01|47.54|45.74|0
1645190910000|2022-02-18 13:28:30|47.85|46.05|47.85|46.05|47.89|46.09|47.77|45.97|0
1645190920000|2022-02-18 13:28:40|47.93|46.13|47.93|46.13|47.93|46.13|47.85|46.05|0
1645190930000|2022-02-18 13:28:50|47.57|45.77|47.54|45.74|47.57|45.77|47.38|45.58|0
1645190940000|2022-02-18 13:29:00|47.61|45.81|47.38|45.58|47.61|45.81|47.38|45.58|0
1645190950000|2022-02-18 13:29:10|47.31|45.51|47.57|45.77|47.57|45.77|47.31|45.51|0
1645190960000|2022-02-18 13:29:20|47.46|45.66|47.15|45.35|47.46|45.66|47.15|45.35|0
1645190970000|2022-02-18 13:29:30|47.23|45.43|47.3|45.5|47.38|45.58|47.23|45.43|0
1645190980000|2022-02-18 13:29:40|47.34|45.54|47.46|45.66|47.46|45.66|47.23|45.43|0
1645190990000|2022-02-18 13:29:50|47.38|45.58|47.34|45.54|47.54|45.74|47.34|45.54|0
1645191000000|2022-02-18 13:30:00|47.46|45.66|47.15|45.35|47.46|45.66|47.15|45.35|0
1645191010000|2022-02-18 13:30:10|46.84|45.04|47.3|45.5|47.34|45.54|46.84|45.04|0
1645191020000|2022-02-18 13:30:20|47.34|45.54|47.3|45.5|47.34|45.54|47.15|45.35|0
1645191030000|2022-02-18 13:30:30|47.26|45.46|47.11|45.31|47.26|45.46|47.03|45.23|0
1645191040000|2022-02-18 13:30:40|47|45.2|47.15|45.35|47.15|45.35|47|45.2|0
1645191050000|2022-02-18 13:30:50|47.19|45.39|47.23|45.43|47.23|45.43|47.19|45.39|0
1645191060000|2022-02-18 13:31:00|47|45.2|46.84|45.04|47.15|45.35|46.84|45.04|0
1645191070000|2022-02-18 13:31:10|46.27|44.47|46.38|44.58|46.38|44.58|46.16|44.36|0
1645191080000|2022-02-18 13:31:20|46.31|44.51|46|44.2|46.38|44.58|46|44.2|0
1645191090000|2022-02-18 13:31:30|46.31|44.51|46.57|44.77|46.57|44.77|46.31|44.51|0
1645191100000|2022-02-18 13:31:40|46.69|44.89|46.38|44.58|46.69|44.89|46.38|44.58|0
1645191110000|2022-02-18 13:31:50|46.23|44.43|46.26|44.1|46.41|44.43|46.23|44.1|0
1645191120000|2022-02-18 13:32:00|46.18|44.02|46.8|44.64|46.88|44.72|46.11|43.95|0
1645191130000|2022-02-18 13:32:10|46.88|44.72|46.8|44.64|46.88|44.72|46.73|44.57|0
1645191140000|2022-02-18 13:32:20|47.03|44.87|47.26|45.1|47.26|45.1|47.03|44.87|0
1645191150000|2022-02-18 13:32:30|47.41|45.25|47.03|44.87|47.41|45.25|47.03|44.87|0
1645191160000|2022-02-18 13:32:40|47.11|44.95|46.73|44.57|47.11|44.95|46.73|44.57|0
1645191170000|2022-02-18 13:32:50|46.57|44.41|45.97|43.81|46.65|44.49|45.97|43.81|0
1645191180000|2022-02-18 13:33:00|45.82|43.66|45.71|43.55|45.82|43.66|45.71|43.55|0
1645191190000|2022-02-18 13:33:10|45.53|43.37|45.23|43.07|45.53|43.37|45.23|43.07|0
1645191200000|2022-02-18 13:33:20|45.08|42.92|45.56|43.4|45.56|43.4|45.08|42.92|0
1645191210000|2022-02-18 13:33:30|45.6|43.44|45.75|43.59|45.75|43.59|45.6|43.44|0
1645191220000|2022-02-18 13:33:40|46.05|43.89|46.05|43.89|46.12|43.96|45.82|43.66|0
1645191230000|2022-02-18 13:33:50|46.12|43.96|46.38|44.22|46.38|44.22|46.12|43.96|0
1645191240000|2022-02-18 13:34:00|46.65|44.49|46.72|44.56|46.8|44.64|46.65|44.49|0
1645191250000|2022-02-18 13:34:10|46.8|44.64|46.68|44.52|46.8|44.64|46.68|44.52|0
1645191260000|2022-02-18 13:34:20|46.5|44.34|47.18|45.02|47.18|45.02|46.5|44.34|0
1645191270000|2022-02-18 13:34:30|47.26|45.1|47.18|45.02|47.26|45.1|47.18|45.02|0
1645191280000|2022-02-18 13:34:40|47.1|44.94|47.33|45.17|47.33|45.17|47.1|44.94|0
1645191290000|2022-02-18 13:34:50|47.26|45.1|47.41|45.25|47.41|45.25|47.26|45.1|0
1645191300000|2022-02-18 13:35:00|47.48|45.32|47.48|45.32|47.48|45.32|47.41|45.25|0
1645191310000|2022-02-18 13:35:10|47.41|45.25|47.41|45.25|47.41|45.25|47.33|45.17|0
1645191320000|2022-02-18 13:35:20|47.33|45.17|48.06|45.9|48.18|46.02|47.33|45.17|0
1645191330000|2022-02-18 13:35:30|46.5|44.34|48.16|46|48.16|46|46.35|44.19|0
1645191340000|2022-02-18 13:35:40|48.23|46.07|48.54|46.38|48.54|46.38|48.23|46.07|0
1645191350000|2022-02-18 13:35:50|48.7|46.54|47.96|45.8|48.7|46.54|47.96|45.8|0
1645191360000|2022-02-18 13:36:00|48|45.84|47.84|45.68|48|45.84|47.69|45.53|0
1645191370000|2022-02-18 13:36:10|47.77|45.61|47.54|45.38|47.77|45.61|47.38|45.22|0
1645191380000|2022-02-18 13:36:20|47.46|45.3|47.53|45.37|47.53|45.37|47.31|45.15|0
1645191390000|2022-02-18 13:36:30|47.61|45.45|47.8|45.64|47.8|45.64|47.61|45.45|0
1645191400000|2022-02-18 13:36:40|47.77|45.61|47.96|45.8|48|45.84|47.77|45.61|0
1645191410000|2022-02-18 13:36:50|48|45.84|48|45.84|48|45.84|47.92|45.76|0
1645191420000|2022-02-18 13:37:00|47.92|45.76|47.53|45.37|47.92|45.76|47.53|45.37|0
1645191430000|2022-02-18 13:37:10|47.61|45.45|47.77|45.61|47.77|45.61|47.61|45.45|0
1645191440000|2022-02-18 13:37:20|47.76|45.6|47.76|45.6|47.92|45.76|47.76|45.6|0
1645191450000|2022-02-18 13:37:30|47.61|45.45|47.57|45.41|47.61|45.45|47.53|45.37|0
1645191460000|2022-02-18 13:37:40|47.53|45.37|47.84|45.68|47.84|45.68|47.53|45.37|0
1645191470000|2022-02-18 13:37:50|47.66|45.86|47.78|45.98|47.78|45.98|47.66|45.86|0
1645191480000|2022-02-18 13:38:00|47.51|45.71|47.66|45.86|47.66|45.86|47.51|45.71|0
1645191490000|2022-02-18 13:38:10|47.58|45.78|47.47|45.67|47.58|45.78|47.35|45.55|0
1645191500000|2022-02-18 13:38:20|47.43|45.63|47.97|46.17|47.97|46.17|47.43|45.63|0
1645191510000|2022-02-18 13:38:30|47.58|45.78|47.54|45.74|47.58|45.78|47.51|45.71|0
1645191520000|2022-02-18 13:38:40|47.78|45.98|47.97|46.17|47.97|46.17|47.78|45.98|0
1645191530000|2022-02-18 13:38:50|47.82|46.02|48.05|46.25|48.05|46.25|47.82|46.02|0
1645191540000|2022-02-18 13:39:00|48.28|46.48|48.44|46.64|48.44|46.64|48.28|46.48|0
1645191550000|2022-02-18 13:39:10|48.67|46.87|48.67|46.87|48.67|46.87|48.51|46.71|0
1645191560000|2022-02-18 13:39:20|48.59|46.79|48.44|46.64|48.67|46.87|48.44|46.64|0
1645191570000|2022-02-18 13:39:30|48.75|46.95|49.02|47.22|49.02|47.22|48.75|46.95|0
1645191580000|2022-02-18 13:39:40|48.94|47.14|49.22|47.42|49.22|47.42|48.83|47.03|0
1645191590000|2022-02-18 13:39:50|49.3|47.5|49.22|47.42|49.3|47.5|49.14|47.34|0
1645191600000|2022-02-18 13:40:00|49.14|47.34|48.91|47.11|49.14|47.34|48.79|46.99|0
1645191610000|2022-02-18 13:40:10|48.75|46.95|48.86|47.06|48.86|47.06|48.75|46.95|0
1645191620000|2022-02-18 13:40:20|48.67|46.87|48.67|46.87|48.67|46.87|48.51|46.71|0
1645191630000|2022-02-18 13:40:30|48.75|46.95|48.51|46.71|48.75|46.95|48.51|46.71|0
1645191640000|2022-02-18 13:40:40|48.36|46.56|48.75|46.95|48.75|46.95|48.36|46.56|0
1645191650000|2022-02-18 13:40:50|48.51|46.71|48.71|46.91|48.71|46.91|48.51|46.71|0
1645191660000|2022-02-18 13:41:00|48.9|47.1|48.51|46.71|49.06|47.26|48.51|46.71|0
1645191670000|2022-02-18 13:41:10|48.43|46.63|48.43|46.63|48.51|46.71|48.43|46.63|0
1645191680000|2022-02-18 13:41:20|48.28|46.48|48.36|46.56|48.36|46.56|48.28|46.48|0
1645191690000|2022-02-18 13:41:30|48.28|46.48|48.43|46.63|48.43|46.63|48.28|46.48|0
1645191700000|2022-02-18 13:41:40|48.51|46.71|48.39|46.59|48.51|46.71|48.36|46.56|0
1645191710000|2022-02-18 13:41:50|48.51|46.71|48.9|47.1|48.9|47.1|48.51|46.71|0
1645191720000|2022-02-18 13:42:00|48.94|47.14|48.9|47.1|48.94|47.14|48.9|47.1|0
1645191730000|2022-02-18 13:42:10|48.82|47.02|48.51|46.71|48.82|47.02|48.51|46.71|0
1645191740000|2022-02-18 13:42:20|48.59|46.79|48.71|46.91|48.71|46.91|48.59|46.79|0
1645191750000|2022-02-18 13:42:30|48.59|46.79|48.71|46.91|48.75|46.95|48.59|46.79|0
1645191760000|2022-02-18 13:42:40|48.78|46.98|48.67|46.87|48.78|46.98|48.59|46.79|0
1645191770000|2022-02-18 13:42:50|48.98|47.18|48.9|47.1|49.06|47.26|48.9|47.1|0
1645191780000|2022-02-18 13:43:00|48.59|46.79|48.78|46.98|48.82|47.02|48.59|46.79|0
1645191790000|2022-02-18 13:43:10|48.94|47.14|48.86|47.06|48.98|47.18|48.86|47.06|0
1645191800000|2022-02-18 13:43:20|48.9|47.1|48.75|46.95|48.9|47.1|48.75|46.95|0
1645191810000|2022-02-18 13:43:30|48.98|47.18|49.1|47.3|49.14|47.34|48.98|47.18|0
1645191820000|2022-02-18 13:43:40|48.98|47.18|48.86|47.06|48.98|47.18|48.86|47.06|0
1645191830000|2022-02-18 13:43:50|48.7|46.9|48.59|46.79|48.74|46.94|48.59|46.79|0
1645191840000|2022-02-18 13:44:00|48.82|47.02|48.74|46.94|48.9|47.1|48.74|46.94|0
1645191850000|2022-02-18 13:44:10|48.67|46.87|48.59|46.79|48.67|46.87|48.59|46.79|0
1645191860000|2022-02-18 13:44:20|48.67|46.87|48.67|46.87|48.7|46.9|48.55|46.75|0
1645191870000|2022-02-18 13:44:30|48.62|46.82|48.67|46.87|48.7|46.9|48.62|46.82|0
1645191880000|2022-02-18 13:44:40|48.82|47.02|48.74|46.94|48.82|47.02|48.74|46.94|0
1645191890000|2022-02-18 13:44:50|48.67|46.87|48.67|46.87|48.67|46.87|48.62|46.82|0
1645191900000|2022-02-18 13:45:00|48.7|46.9|48.35|46.55|48.7|46.9|48.35|46.55|0
1645191910000|2022-02-18 13:45:10|48.2|46.4|48.35|46.55|48.35|46.55|48.2|46.4|0
1645191920000|2022-02-18 13:45:20|48.43|46.63|48.59|46.79|48.59|46.79|48.35|46.55|0
1645191930000|2022-02-18 13:45:30|48.51|46.71|48.55|46.75|48.55|46.75|48.51|46.71|0
1645191940000|2022-02-18 13:45:40|48.51|46.71|48.43|46.63|48.55|46.75|48.43|46.63|0
1645191950000|2022-02-18 13:45:50|48.35|46.55|48.12|46.32|48.35|46.55|48.12|46.32|0
1645191960000|2022-02-18 13:46:00|48.27|46.47|48.12|46.32|48.27|46.47|48.12|46.32|0
1645191970000|2022-02-18 13:46:10|47.96|46.16|48.2|46.4|48.2|46.4|47.96|46.16|0
1645191980000|2022-02-18 13:46:20|48.23|46.43|48.04|46.24|48.23|46.43|48.04|46.24|0
1645191990000|2022-02-18 13:46:30|47.88|46.08|47.88|46.08|47.96|46.16|47.88|46.08|0
1645192000000|2022-02-18 13:46:40|47.81|46.01|47.65|45.85|47.84|46.04|47.65|45.85|0
1645192010000|2022-02-18 13:46:50|47.57|45.77|47.57|45.77|47.57|45.77|47.5|45.7|0
1645192020000|2022-02-18 13:47:00|47.81|46.01|47.73|45.93|47.92|46.12|47.73|45.93|0
1645192030000|2022-02-18 13:47:10|47.65|45.85|47.88|46.08|47.88|46.08|47.65|45.85|0
1645192040000|2022-02-18 13:47:20|47.96|46.16|47.88|46.08|47.96|46.16|47.88|46.08|0
1645192050000|2022-02-18 13:47:30|47.81|46.01|47.84|46.04|47.88|46.08|47.81|46.01|0
1645192060000|2022-02-18 13:47:40|47.88|46.08|47.65|45.85|47.88|46.08|47.65|45.85|0
1645192070000|2022-02-18 13:47:50|47.73|45.93|47.57|45.77|47.73|45.93|47.57|45.77|0
1645192080000|2022-02-18 13:48:00|47.65|45.85|47.73|45.93|47.73|45.93|47.65|45.85|0
1645192090000|2022-02-18 13:48:10|47.8|46|47.8|46|47.8|46|47.8|46|0
1645192100000|2022-02-18 13:48:20|47.73|45.93|47.73|45.93|47.73|45.93|47.5|45.7|0
1645192110000|2022-02-18 13:48:30|47.88|46.08|47.88|46.08|48.04|46.24|47.88|46.08|0
1645192120000|2022-02-18 13:48:40|47.96|46.16|48.19|46.39|48.19|46.39|47.96|46.16|0
1645192130000|2022-02-18 13:48:50|48.27|46.47|47.88|46.08|48.27|46.47|47.8|46|0
1645192140000|2022-02-18 13:49:00|48.11|46.31|48.11|46.31|48.19|46.39|48.04|46.24|0
1645192150000|2022-02-18 13:49:10|48.04|46.24|48.11|46.31|48.11|46.31|47.96|46.16|0
1645192160000|2022-02-18 13:49:20|48|46.2|48.19|46.39|48.27|46.47|48|46.2|0
1645192170000|2022-02-18 13:49:30|48.27|46.47|48.27|46.47|48.27|46.47|48.19|46.39|0
1645192180000|2022-02-18 13:49:40|48.19|46.39|48.35|46.55|48.35|46.55|48.19|46.39|0
1645192190000|2022-02-18 13:49:50|48.43|46.63|48.35|46.55|48.43|46.63|48.31|46.51|0
1645192200000|2022-02-18 13:50:00|48.31|46.51|48.19|46.39|48.31|46.51|48.04|46.24|0
1645192210000|2022-02-18 13:50:10|48.04|46.24|47.96|46.16|48.11|46.31|47.96|46.16|0
1645192220000|2022-02-18 13:50:20|48.04|46.24|47.96|46.16|48.11|46.31|47.96|46.16|0
1645192230000|2022-02-18 13:50:30|48.04|46.24|48.11|46.31|48.11|46.31|47.96|46.16|0
1645192240000|2022-02-18 13:50:40|48.03|46.23|47.96|46.16|48.03|46.23|47.92|46.12|0
1645192260000|2022-02-18 13:51:00|48.07|46.27|48.19|46.39|48.19|46.39|47.99|46.19|0
1645192270000|2022-02-18 13:51:10|48.35|46.55|48.46|46.66|48.46|46.66|48.35|46.55|0
1645192280000|2022-02-18 13:51:20|48.42|46.62|48.35|46.55|48.42|46.62|48.35|46.55|0
1645192290000|2022-02-18 13:51:30|48.42|46.62|48.5|46.7|48.5|46.7|48.42|46.62|0
1645192300000|2022-02-18 13:51:40|48.58|46.78|48.81|47.01|48.81|47.01|48.58|46.78|0
1645192310000|2022-02-18 13:51:50|48.89|47.09|49.05|47.25|49.05|47.25|48.89|47.09|0
1645192320000|2022-02-18 13:52:00|49.13|47.33|48.97|47.17|49.13|47.33|48.97|47.17|0
1645192330000|2022-02-18 13:52:10|49.05|47.25|48.89|47.09|49.05|47.25|48.89|47.09|0
1645192340000|2022-02-18 13:52:20|48.97|47.17|49.13|47.33|49.13|47.33|48.97|47.17|0
1645192350000|2022-02-18 13:52:30|49.21|47.41|49.37|47.57|49.37|47.57|49.21|47.41|0
1645192360000|2022-02-18 13:52:40|49.44|47.64|49.64|47.84|49.68|47.88|49.44|47.64|0
1645192370000|2022-02-18 13:52:50|49.68|47.88|49.68|47.88|49.76|47.96|49.68|47.88|0
1645192380000|2022-02-18 13:53:00|49.76|47.96|49.92|48.12|49.92|48.12|49.76|47.96|0
1645192390000|2022-02-18 13:53:10|50|48.2|49.84|48.04|50|48.2|49.84|48.04|0
1645192400000|2022-02-18 13:53:20|49.76|47.96|49.64|47.84|49.8|48|49.64|47.84|0
1645192410000|2022-02-18 13:53:30|49.6|47.8|49.76|47.96|49.76|47.96|49.6|47.8|0
1645192420000|2022-02-18 13:53:40|49.68|47.88|49.68|47.88|49.68|47.88|49.6|47.8|0
1645192430000|2022-02-18 13:53:50|49.6|47.8|49.52|47.72|49.6|47.8|49.44|47.64|0
1645192440000|2022-02-18 13:54:00|49.44|47.64|49.36|47.56|49.44|47.64|49.36|47.56|0
1645192450000|2022-02-18 13:54:10|49.44|47.64|49.36|47.56|49.44|47.64|49.36|47.56|0
1645192460000|2022-02-18 13:54:20|49.28|47.48|49.13|47.33|49.28|47.48|49.13|47.33|0
1645192470000|2022-02-18 13:54:30|49.21|47.41|49.21|47.41|49.24|47.44|49.21|47.41|0
1645192480000|2022-02-18 13:54:40|49.28|47.48|49.21|47.41|49.28|47.48|49.21|47.41|0
1645192490000|2022-02-18 13:54:50|49.52|47.72|49.36|47.56|49.52|47.72|49.28|47.48|0
1645192500000|2022-02-18 13:55:00|49.28|47.48|49.52|47.72|49.52|47.72|49.2|47.4|0
1645192510000|2022-02-18 13:55:10|49.56|47.76|49.44|47.64|49.56|47.76|49.36|47.56|0
1645192520000|2022-02-18 13:55:20|49.52|47.72|49.68|47.88|49.68|47.88|49.52|47.72|0
1645192530000|2022-02-18 13:55:30|49.52|47.72|49.52|47.72|49.52|47.72|49.52|47.72|0
1645192540000|2022-02-18 13:55:40|49.44|47.64|49.44|47.64|49.6|47.8|49.44|47.64|0
1645192550000|2022-02-18 13:55:50|49.4|47.6|49.28|47.48|49.4|47.6|49.2|47.4|0
1645192560000|2022-02-18 13:56:00|49.2|47.4|49.05|47.25|49.2|47.4|49.05|47.25|0
1645192570000|2022-02-18 13:56:10|49.12|47.32|48.89|47.09|49.12|47.32|48.89|47.09|0
1645192580000|2022-02-18 13:56:20|49.05|47.25|49.05|47.25|49.12|47.32|49.05|47.25|0
1645192590000|2022-02-18 13:56:30|48.97|47.17|49.2|47.4|49.2|47.4|48.97|47.17|0
1645192600000|2022-02-18 13:56:40|49.12|47.32|50.13|48.33|50.13|48.33|49.05|47.25|0
1645192610000|2022-02-18 13:56:50|50.29|48.49|50.21|48.41|50.29|48.49|50.21|48.41|0
1645192620000|2022-02-18 13:57:00|50.29|48.49|50.21|48.41|50.29|48.49|50.21|48.41|0
1645192630000|2022-02-18 13:57:10|50.37|48.57|50.37|48.57|50.45|48.65|50.29|48.49|0
1645192640000|2022-02-18 13:57:20|50.29|48.49|50.33|48.53|50.45|48.65|50.29|48.49|0
1645192650000|2022-02-18 13:57:30|50.45|48.65|50.53|48.73|50.53|48.73|50.33|48.53|0
1645192660000|2022-02-18 13:57:40|50.61|48.81|50.45|48.65|50.61|48.81|50.21|48.41|0
1645192670000|2022-02-18 13:57:50|50.37|48.57|50.29|48.49|50.37|48.57|50.29|48.49|0
1645192680000|2022-02-18 13:58:00|50.37|48.57|50.45|48.65|50.45|48.65|50.29|48.49|0
1645192690000|2022-02-18 13:58:10|50.37|48.57|50.61|48.81|50.61|48.81|50.37|48.57|0
1645192700000|2022-02-18 13:58:20|50.45|48.65|50.77|48.97|50.77|48.97|50.45|48.65|0
1645192710000|2022-02-18 13:58:30|49.82|48.02|49.82|48.02|49.82|48.02|49.74|47.94|0
1645192720000|2022-02-18 13:58:40|49.74|47.94|49.74|47.94|49.74|47.94|49.74|47.94|0
1645192730000|2022-02-18 13:58:50|49.66|47.86|49.66|47.86|49.66|47.86|49.58|47.78|0
1645192740000|2022-02-18 13:59:00|49.82|48.02|48.96|47.16|49.82|48.02|48.96|47.16|0
1645192750000|2022-02-18 13:59:10|49.35|47.55|49.23|47.43|49.47|47.67|49.23|47.43|0
1645192760000|2022-02-18 13:59:20|49.35|47.55|49.39|47.59|49.39|47.59|49.31|47.51|0
1645192770000|2022-02-18 13:59:30|49.23|47.43|49.23|47.43|49.23|47.43|49.15|47.35|0
1645192780000|2022-02-18 13:59:40|49.15|47.35|49.07|47.27|49.15|47.35|49.07|47.27|0
1645192790000|2022-02-18 13:59:50|49.15|47.35|49.15|47.35|49.15|47.35|49.15|47.35|0
1645192800000|2022-02-18 14:00:00|49.23|47.43|48.99|47.19|49.23|47.43|48.91|47.11|0
1645192810000|2022-02-18 14:00:10|49.15|47.35|48.87|47.07|49.15|47.35|48.87|47.07|0
1645192820000|2022-02-18 14:00:20|48.91|47.11|49.23|47.43|49.23|47.43|48.91|47.11|0
1645192830000|2022-02-18 14:00:30|49.47|47.67|49.47|47.67|49.47|47.67|49.39|47.59|0
1645192840000|2022-02-18 14:00:40|49.5|47.7|49.39|47.59|49.54|47.74|49.39|47.59|0
1645192850000|2022-02-18 14:00:50|49.42|47.62|49.47|47.67|49.47|47.67|49.39|47.59|0
1645192860000|2022-02-18 14:01:00|49.46|47.66|49.15|47.35|49.46|47.66|49.15|47.35|0
1645192870000|2022-02-18 14:01:10|49.19|47.39|49.07|47.27|49.23|47.43|49.07|47.27|0
1645192880000|2022-02-18 14:01:20|48.99|47.19|48.83|47.03|48.99|47.19|48.75|46.95|0
1645192890000|2022-02-18 14:01:30|48.95|47.15|49.23|47.43|49.23|47.43|48.95|47.15|0
1645192900000|2022-02-18 14:01:40|49.07|47.27|49.07|47.27|49.07|47.27|49.07|47.27|0
1645192910000|2022-02-18 14:01:50|49.15|47.35|49.86|48.06|49.86|48.06|49.15|47.35|0
1645192920000|2022-02-18 14:02:00|49.78|47.98|49.78|47.98|49.94|48.14|49.78|47.98|0
1645192930000|2022-02-18 14:02:10|49.74|47.94|49.78|47.98|49.78|47.98|49.74|47.94|0
1645192940000|2022-02-18 14:02:20|49.7|47.9|49.7|47.9|49.7|47.9|49.62|47.82|0
1645192950000|2022-02-18 14:02:30|49.78|47.98|49.78|47.98|49.86|48.06|49.78|47.98|0
1645192960000|2022-02-18 14:02:40|49.86|48.06|49.94|48.14|49.94|48.14|49.86|48.06|0
1645192970000|2022-02-18 14:02:50|49.9|48.1|49.86|48.06|49.9|48.1|49.78|47.98|0
1645192980000|2022-02-18 14:03:00|49.78|47.98|49.94|48.14|49.94|48.14|49.78|47.98|0
1645192990000|2022-02-18 14:03:10|49.78|47.98|49.94|48.14|49.94|48.14|49.78|47.98|0
1645193000000|2022-02-18 14:03:20|49.86|48.06|50.1|48.3|50.1|48.3|49.86|48.06|0
1645193010000|2022-02-18 14:03:30|50.18|48.38|50.26|48.46|50.34|48.54|50.18|48.38|0
1645193020000|2022-02-18 14:03:40|50.34|48.54|50.34|48.54|50.34|48.54|50.34|48.54|0
1645193030000|2022-02-18 14:03:50|50.5|48.7|50.42|48.62|50.5|48.7|50.42|48.62|0
1645193040000|2022-02-18 14:04:00|50.5|48.7|50.34|48.54|50.5|48.7|50.34|48.54|0
1645193050000|2022-02-18 14:04:10|50.26|48.46|50.26|48.46|50.26|48.46|50.26|48.46|0
1645193060000|2022-02-18 14:04:20|50.34|48.54|50.5|48.7|50.5|48.7|50.34|48.54|0
1645193070000|2022-02-18 14:04:30|50.42|48.62|50.54|48.74|50.54|48.74|50.42|48.62|0
1645193080000|2022-02-18 14:04:40|50.58|48.78|50.5|48.7|50.82|49.02|50.5|48.7|0
1645193090000|2022-02-18 14:04:50|50.42|48.62|50.26|48.46|50.42|48.62|50.26|48.46|0
1645193100000|2022-02-18 14:05:00|50.18|48.38|50.34|48.54|50.34|48.54|50.18|48.38|0
1645193110000|2022-02-18 14:05:10|50.26|48.46|50.02|48.22|50.26|48.46|50.02|48.22|0
1645193120000|2022-02-18 14:05:20|49.94|48.14|49.7|47.9|50.02|48.22|49.7|47.9|0
1645193130000|2022-02-18 14:05:30|49.78|47.98|49.86|48.06|49.86|48.06|49.78|47.98|0
1645193140000|2022-02-18 14:05:40|49.94|48.14|49.94|48.14|49.94|48.14|49.86|48.06|0
1645193150000|2022-02-18 14:05:50|50.02|48.22|50.1|48.3|50.1|48.3|50.02|48.22|0
1645193160000|2022-02-18 14:06:00|50.02|48.22|49.86|48.06|50.02|48.22|49.86|48.06|0
1645193170000|2022-02-18 14:06:10|49.94|48.14|49.86|48.06|49.94|48.14|49.62|47.82|0
1645193180000|2022-02-18 14:06:20|49.82|48.02|50.1|48.3|50.18|48.38|49.82|48.02|0
1645193190000|2022-02-18 14:06:30|50.18|48.38|49.7|47.9|50.18|48.38|49.7|47.9|0
1645193200000|2022-02-18 14:06:40|49.62|47.82|49.7|47.9|49.7|47.9|49.62|47.82|0
1645193210000|2022-02-18 14:06:50|49.62|47.82|49.66|47.86|49.7|47.9|49.62|47.82|0
1645193220000|2022-02-18 14:07:00|49.7|47.9|49.62|47.82|49.7|47.9|49.62|47.82|0
1645193230000|2022-02-18 14:07:10|49.66|47.86|49.54|47.74|49.7|47.9|49.54|47.74|0
1645193240000|2022-02-18 14:07:20|49.62|47.82|49.54|47.74|49.62|47.82|49.54|47.74|0
1645193250000|2022-02-18 14:07:30|49.62|47.82|49.54|47.74|49.62|47.82|49.54|47.74|0
1645193260000|2022-02-18 14:07:40|49.46|47.66|49.46|47.66|49.54|47.74|49.46|47.66|0
1645193270000|2022-02-18 14:07:50|49.38|47.58|49.38|47.58|49.38|47.58|49.34|47.54|0
1645193280000|2022-02-18 14:08:00|49.46|47.66|49.42|47.62|49.46|47.66|49.38|47.58|0
1645193290000|2022-02-18 14:08:10|49.46|47.66|49.46|47.66|49.46|47.66|49.42|47.62|0
1645193300000|2022-02-18 14:08:20|49.54|47.74|49.7|47.9|49.7|47.9|49.54|47.74|0
1645193310000|2022-02-18 14:08:30|49.57|47.77|49.54|47.74|49.62|47.82|49.54|47.74|0
1645193320000|2022-02-18 14:08:40|49.49|47.69|49.38|47.58|49.49|47.69|49.38|47.58|0
1645193330000|2022-02-18 14:08:50|49.3|47.5|49.38|47.58|49.38|47.58|49.3|47.5|0
1645193340000|2022-02-18 14:09:00|49.46|47.66|49.46|47.66|49.46|47.66|49.46|47.66|0
1645193350000|2022-02-18 14:09:10|49.54|47.74|49.54|47.74|49.54|47.74|49.54|47.74|0
1645193360000|2022-02-18 14:09:20|49.46|47.66|49.49|47.69|49.54|47.74|49.46|47.66|0
1645193370000|2022-02-18 14:09:30|49.61|47.81|49.54|47.74|49.61|47.81|49.54|47.74|0
1645193380000|2022-02-18 14:09:40|49.49|47.69|49.38|47.58|49.49|47.69|49.38|47.58|0
1645193390000|2022-02-18 14:09:50|49.3|47.5|49.22|47.42|49.3|47.5|49.22|47.42|0
1645193400000|2022-02-18 14:10:00|48.74|46.94|48.9|47.1|48.9|47.1|48.43|46.63|0
1645193410000|2022-02-18 14:10:10|48.82|47.02|48.86|47.06|48.98|47.18|48.82|47.02|0
1645193420000|2022-02-18 14:10:20|48.74|46.94|48.27|46.47|48.74|46.94|48.27|46.47|0
1645193430000|2022-02-18 14:10:30|48.2|46.4|48.12|46.32|48.2|46.4|47.96|46.16|0
1645193450000|2022-02-18 14:10:50|48.08|46.28|48.12|46.32|48.2|46.4|48.08|46.28|0
1645193460000|2022-02-18 14:11:00|48.2|46.4|48.27|46.47|48.35|46.55|48.2|46.4|0
1645193470000|2022-02-18 14:11:10|48.43|46.63|48.27|46.47|48.43|46.63|48.2|46.4|0
1645193480000|2022-02-18 14:11:20|48.2|46.4|48.2|46.4|48.2|46.4|48.04|46.24|0
1645193490000|2022-02-18 14:11:30|48.27|46.47|48.2|46.4|48.27|46.47|48.2|46.4|0
1645193500000|2022-02-18 14:11:40|48.04|46.24|47.96|46.16|48.04|46.24|47.96|46.16|0
1645193510000|2022-02-18 14:11:50|47.88|46.08|47.81|46.01|47.88|46.08|47.65|45.85|0
1645193520000|2022-02-18 14:12:00|48.19|46.39|48.19|46.39|48.19|46.39|48.15|46.35|0
1645193530000|2022-02-18 14:12:10|48.27|46.47|48.59|46.79|48.59|46.79|48.27|46.47|0
1645193540000|2022-02-18 14:12:20|48.66|46.86|48.51|46.71|48.74|46.94|48.51|46.71|0
1645193550000|2022-02-18 14:12:30|48.43|46.63|48.27|46.47|48.43|46.63|48.27|46.47|0
1645193560000|2022-02-18 14:12:40|48.19|46.39|47.88|46.08|48.19|46.39|47.88|46.08|0
1645193570000|2022-02-18 14:12:50|48.04|46.24|48.12|46.32|48.12|46.32|47.96|46.16|0
1645193580000|2022-02-18 14:13:00|47.96|46.16|48.19|46.39|48.19|46.39|47.96|46.16|0
1645193590000|2022-02-18 14:13:10|48.27|46.47|48.19|46.39|48.27|46.47|48.19|46.39|0
1645193600000|2022-02-18 14:13:20|48.39|46.59|48.04|46.24|48.39|46.59|48.04|46.24|0
1645193610000|2022-02-18 14:13:30|47.88|46.08|47.96|46.16|47.96|46.16|47.8|46|0
1645193620000|2022-02-18 14:13:40|47.8|46|47.8|46|47.8|46|47.8|46|0
1645193630000|2022-02-18 14:13:50|47.73|45.93|47.8|46|47.8|46|47.65|45.85|0
1645193640000|2022-02-18 14:14:00|47.69|45.89|47.57|45.77|47.73|45.93|47.57|45.77|0
1645193650000|2022-02-18 14:14:10|47.65|45.85|47.34|45.54|47.65|45.85|47.34|45.54|0
1645193660000|2022-02-18 14:14:20|47.49|45.69|47.73|45.93|47.73|45.93|47.49|45.69|0
1645193670000|2022-02-18 14:14:30|47.57|45.77|47.57|45.77|47.73|45.93|47.57|45.77|0
1645193680000|2022-02-18 14:14:40|47.49|45.69|47.49|45.69|47.49|45.69|47.42|45.62|0
1645193690000|2022-02-18 14:14:50|47.34|45.54|47.34|45.54|47.42|45.62|47.34|45.54|0
1645193700000|2022-02-18 14:15:00|47.42|45.62|47.03|45.23|47.42|45.62|47.03|45.23|0
1645193710000|2022-02-18 14:15:10|47.11|45.31|47.34|45.54|47.34|45.54|47.11|45.31|0
1645193720000|2022-02-18 14:15:20|47.53|45.73|47.65|45.85|47.65|45.85|47.53|45.73|0
1645193730000|2022-02-18 14:15:30|47.8|46|47.88|46.08|47.88|46.08|47.73|45.93|0
1645193740000|2022-02-18 14:15:40|47.96|46.16|48.04|46.24|48.04|46.24|47.96|46.16|0
1645193750000|2022-02-18 14:15:50|48.11|46.31|48.27|46.47|48.27|46.47|48.11|46.31|0
1645193760000|2022-02-18 14:16:00|48.19|46.39|48.19|46.39|48.27|46.47|48.19|46.39|0
1645193770000|2022-02-18 14:16:10|48.27|46.47|48.27|46.47|48.35|46.55|48.27|46.47|0
1645193780000|2022-02-18 14:16:20|48.35|46.55|48.11|46.31|48.35|46.55|48.11|46.31|0
1645193790000|2022-02-18 14:16:30|48.19|46.39|47.8|46|48.19|46.39|47.8|46|0
1645193800000|2022-02-18 14:16:40|47.88|46.08|47.65|45.85|47.88|46.08|47.65|45.85|0
1645193810000|2022-02-18 14:16:50|47.76|45.96|47.96|46.16|47.96|46.16|47.76|45.96|0
1645193820000|2022-02-18 14:17:00|47.92|46.12|47.88|46.08|47.92|46.12|47.88|46.08|0
1645193830000|2022-02-18 14:17:10|47.72|45.92|47.57|45.77|47.72|45.92|47.53|45.73|0
1645193840000|2022-02-18 14:17:20|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1645193850000|2022-02-18 14:17:30|47.8|46|47.8|46|47.8|46|47.72|45.92|0
1645193860000|2022-02-18 14:17:40|47.72|45.92|47.72|45.92|47.72|45.92|47.72|45.92|0
1645193870000|2022-02-18 14:17:50|47.65|45.85|47.65|45.85|47.65|45.85|47.65|45.85|0
1645193880000|2022-02-18 14:18:00|47.8|46|47.72|45.92|47.8|46|47.72|45.92|0
1645193890000|2022-02-18 14:18:10|47.68|45.88|47.57|45.77|47.68|45.88|47.57|45.77|0
1645193900000|2022-02-18 14:18:20|47.6|45.8|47.88|46.08|47.88|46.08|47.6|45.8|0
1645193910000|2022-02-18 14:18:30|47.95|46.15|47.88|46.08|48.03|46.23|47.88|46.08|0
1645193920000|2022-02-18 14:18:40|47.8|46|47.95|46.15|47.95|46.15|47.8|46|0
1645193930000|2022-02-18 14:18:50|48.03|46.23|47.88|46.08|48.03|46.23|47.88|46.08|0
1645193940000|2022-02-18 14:19:00|47.72|45.92|47.6|45.8|47.72|45.92|47.57|45.77|0
1645193950000|2022-02-18 14:19:10|47.64|45.84|47.57|45.77|47.72|45.92|47.57|45.77|0
1645193960000|2022-02-18 14:19:20|47.41|45.61|47.18|45.38|47.41|45.61|47.18|45.38|0
1645193970000|2022-02-18 14:19:30|47.26|45.46|47.22|45.42|47.26|45.46|47.22|45.42|0
1645193980000|2022-02-18 14:19:40|47.18|45.38|47.18|45.38|47.18|45.38|47.1|45.3|0
1645193990000|2022-02-18 14:19:50|47.1|45.3|47.26|45.46|47.26|45.46|47.1|45.3|0
1645194000000|2022-02-18 14:20:00|47.33|45.53|47.26|45.46|47.33|45.53|47.26|45.46|0
1645194010000|2022-02-18 14:20:10|47.18|45.38|47.1|45.3|47.18|45.38|47.03|45.23|0
1645194020000|2022-02-18 14:20:20|47.18|45.38|47.03|45.23|47.26|45.46|47.03|45.23|0
1645194030000|2022-02-18 14:20:30|46.83|45.03|46.8|45|46.83|45.03|46.76|44.96|0
1645194040000|2022-02-18 14:20:40|46.72|44.92|46.87|45.07|46.87|45.07|46.72|44.92|0
1645194050000|2022-02-18 14:20:50|46.95|45.15|47.03|45.23|47.03|45.23|46.95|45.15|0
1645194060000|2022-02-18 14:21:00|46.95|45.15|46.95|45.15|47.1|45.3|46.95|45.15|0
1645194070000|2022-02-18 14:21:10|46.87|45.07|46.8|45|46.87|45.07|46.8|45|0
1645194080000|2022-02-18 14:21:20|46.87|45.07|46.72|44.92|46.87|45.07|46.72|44.92|0
1645194090000|2022-02-18 14:21:30|46.64|44.84|46.72|44.92|46.72|44.92|46.57|44.77|0
1645194100000|2022-02-18 14:21:40|46.68|44.88|46.8|45|46.8|45|46.64|44.84|0
1645194110000|2022-02-18 14:21:50|46.72|44.92|46.72|44.92|46.72|44.92|46.72|44.92|0
1645194120000|2022-02-18 14:22:00|46.8|45|46.57|44.77|46.8|45|46.57|44.77|0
1645194130000|2022-02-18 14:22:10|46.87|45.07|47.03|45.23|47.03|45.23|46.83|45.03|0
1645194140000|2022-02-18 14:22:20|47.1|45.3|46.95|45.15|47.1|45.3|46.95|45.15|0
1645194150000|2022-02-18 14:22:30|46.8|45|46.64|44.84|46.8|45|46.64|44.84|0
1645194160000|2022-02-18 14:22:40|46.72|44.92|47.03|45.23|47.03|45.23|46.72|44.92|0
1645194170000|2022-02-18 14:22:50|46.95|45.15|47.1|45.3|47.1|45.3|46.95|45.15|0
1645194180000|2022-02-18 14:23:00|47.14|45.34|47.02|45.22|47.14|45.34|46.95|45.15|0
1645194190000|2022-02-18 14:23:10|46.95|45.15|46.95|45.15|47.02|45.22|46.87|45.07|0
1645194200000|2022-02-18 14:23:20|47.02|45.22|46.8|45|47.02|45.22|46.8|45|0
1645194210000|2022-02-18 14:23:30|46.64|44.84|46.64|44.84|46.72|44.92|46.64|44.84|0
1645194220000|2022-02-18 14:23:40|46.72|44.92|46.68|44.88|46.72|44.92|46.68|44.88|0
1645194230000|2022-02-18 14:23:50|46.72|44.92|46.87|45.07|46.87|45.07|46.72|44.92|0
1645194240000|2022-02-18 14:24:00|46.79|44.99|46.83|45.03|46.83|45.03|46.79|44.99|0
1645194250000|2022-02-18 14:24:10|46.87|45.07|46.87|45.07|46.95|45.15|46.87|45.07|0
1645194260000|2022-02-18 14:24:20|46.95|45.15|47.25|45.45|47.25|45.45|46.95|45.15|0
1645194270000|2022-02-18 14:24:30|47.33|45.53|47.56|45.76|47.56|45.76|47.33|45.53|0
1645194280000|2022-02-18 14:24:40|47.64|45.84|47.72|45.92|47.72|45.92|47.64|45.84|0
1645194290000|2022-02-18 14:24:50|47.68|45.88|47.64|45.84|47.72|45.92|47.64|45.84|0
1645194300000|2022-02-18 14:25:00|47.95|46.15|48.81|47.01|48.81|47.01|47.95|46.15|0
1645194310000|2022-02-18 14:25:10|49.12|47.32|48.96|47.16|49.12|47.32|48.96|47.16|0
1645194320000|2022-02-18 14:25:20|49.12|47.32|48.96|47.16|49.16|47.36|48.96|47.16|0
1645194330000|2022-02-18 14:25:30|48.89|47.09|49.12|47.32|49.2|47.4|48.89|47.09|0
1645194340000|2022-02-18 14:25:40|49.2|47.4|49.2|47.4|49.36|47.56|49.2|47.4|0
1645194350000|2022-02-18 14:25:50|49.04|47.24|48.73|46.93|49.04|47.24|48.73|46.93|0
1645194360000|2022-02-18 14:26:00|48.57|46.77|48.73|46.93|48.81|47.01|48.57|46.77|0
1645194370000|2022-02-18 14:26:10|48.77|46.97|48.18|46.38|48.77|46.97|48.18|46.38|0
1645194380000|2022-02-18 14:26:20|48.1|46.3|48.22|46.42|48.41|46.61|48.1|46.3|0
1645194390000|2022-02-18 14:26:30|48.26|46.46|48.14|46.34|48.34|46.54|48.14|46.34|0
1645194400000|2022-02-18 14:26:40|48.02|46.22|48.1|46.3|48.1|46.3|48.02|46.22|0
1645194410000|2022-02-18 14:26:50|48.02|46.22|47.95|46.15|48.02|46.22|47.87|46.07|0
1645194420000|2022-02-18 14:27:00|48.18|46.38|48.02|46.22|48.18|46.38|48.02|46.22|0
1645194430000|2022-02-18 14:27:10|48.1|46.3|48.14|46.34|48.18|46.38|48.02|46.22|0
1645194440000|2022-02-18 14:27:20|48.1|46.3|48.26|46.46|48.26|46.46|48.1|46.3|0
1645194450000|2022-02-18 14:27:30|48.49|46.69|48.33|46.53|48.49|46.69|48.33|46.53|0
1645194460000|2022-02-18 14:27:40|48.65|46.85|47.94|46.14|48.65|46.85|47.94|46.14|0
1645194470000|2022-02-18 14:27:50|47.71|45.91|47.94|46.14|47.94|46.14|47.33|45.53|0
1645194480000|2022-02-18 14:28:00|48.18|46.38|48.88|47.08|48.88|47.08|48.18|46.38|0
1645194490000|2022-02-18 14:28:10|48.41|46.61|48.41|46.61|48.41|46.61|47.87|46.07|0
1645194500000|2022-02-18 14:28:20|48.18|46.38|48.02|46.22|48.18|46.38|47.87|46.07|0
1645194510000|2022-02-18 14:28:30|48.33|46.53|48.33|46.53|48.45|46.65|48.18|46.38|0
1645194520000|2022-02-18 14:28:40|48.18|46.38|48.33|46.53|48.41|46.61|48.18|46.38|0
1645194530000|2022-02-18 14:28:50|48.57|46.77|48.65|46.85|48.65|46.85|48.33|46.53|0
1645194540000|2022-02-18 14:29:00|48.8|47|48.65|46.85|48.8|47|48.65|46.85|0
1645194550000|2022-02-18 14:29:10|48.57|46.77|48.65|46.85|48.65|46.85|48.49|46.69|0
1645194560000|2022-02-18 14:29:20|48.72|46.92|48.72|46.92|48.72|46.92|48.72|46.92|0
1645194570000|2022-02-18 14:29:30|48.65|46.85|49.12|47.32|49.12|47.32|48.65|46.85|0
1645194580000|2022-02-18 14:29:40|49.04|47.24|49.59|47.79|49.59|47.79|49.04|47.24|0
1645194590000|2022-02-18 14:29:50|49.75|47.95|50.07|48.27|50.11|48.31|49.75|47.95|0
1645194600000|2022-02-18 14:30:00|49.91|48.11|49.83|48.03|49.91|48.11|49.67|47.87|0
1645194610000|2022-02-18 14:30:10|50.15|48.35|49.87|48.07|50.15|48.35|49.75|47.95|0
1645194620000|2022-02-18 14:30:20|49.67|47.87|49.75|47.95|49.75|47.95|49.59|47.79|0
1645194630000|2022-02-18 14:30:30|49.83|48.03|50.39|48.59|50.39|48.59|49.51|47.71|0
1645194640000|2022-02-18 14:30:40|50.75|48.95|50.88|49.08|50.88|49.08|50.63|48.83|0
1645194650000|2022-02-18 14:30:50|50.71|48.91|50.15|48.35|50.71|48.91|50.15|48.35|0
1645194660000|2022-02-18 14:31:00|50.63|48.83|51.04|49.24|51.04|49.24|50.55|48.75|0
1645194670000|2022-02-18 14:31:10|50.8|49|50.31|48.51|51.04|49.24|50.31|48.51|0
1645194680000|2022-02-18 14:31:20|50.19|48.39|50.71|48.91|50.71|48.91|50.15|48.35|0
1645194690000|2022-02-18 14:31:30|50.88|49.08|50.55|48.75|50.96|49.16|50.55|48.75|0
1645194700000|2022-02-18 14:31:40|50.63|48.83|51.2|49.4|51.2|49.4|50.63|48.83|0
1645194710000|2022-02-18 14:31:50|50.88|49.08|50.71|48.91|51.12|49.32|50.71|48.91|0
1645194720000|2022-02-18 14:32:00|50.47|48.67|50.23|48.43|50.47|48.67|50.23|48.43|0
1645194730000|2022-02-18 14:32:10|50.63|48.83|50.71|48.91|50.96|49.16|50.63|48.83|0
1645194740000|2022-02-18 14:32:20|50.63|48.83|50.43|48.63|50.71|48.91|50.43|48.63|0
1645194750000|2022-02-18 14:32:30|50.79|48.99|50.47|48.67|50.79|48.99|50.47|48.67|0
1645194760000|2022-02-18 14:32:40|50.63|48.83|50.55|48.75|50.63|48.83|50.47|48.67|0
1645194770000|2022-02-18 14:32:50|50.71|48.91|50.31|48.51|50.71|48.91|50.31|48.51|0
1645194780000|2022-02-18 14:33:00|49.99|48.19|50.31|48.51|50.31|48.51|49.99|48.19|0
1645194790000|2022-02-18 14:33:10|49.75|47.95|49.59|47.79|49.75|47.95|49.43|47.63|0
1645194800000|2022-02-18 14:33:20|49.19|47.39|49.03|47.23|49.19|47.39|48.96|47.16|0
1645194810000|2022-02-18 14:33:30|49.51|47.71|49.39|47.59|49.59|47.79|49.39|47.59|0
1645194820000|2022-02-18 14:33:40|49.35|47.55|49.47|47.67|49.47|47.67|49.27|47.47|0
1645194830000|2022-02-18 14:33:50|49.19|47.39|49.35|47.55|49.67|47.87|49.19|47.39|0
1645194840000|2022-02-18 14:34:00|49.43|47.63|49.67|47.87|49.67|47.87|49.43|47.63|0
1645194850000|2022-02-18 14:34:10|49.51|47.71|49.19|47.39|49.59|47.79|49.19|47.39|0
1645194860000|2022-02-18 14:34:20|48.91|47.11|49.11|47.31|49.27|47.47|48.88|47.08|0
1645194870000|2022-02-18 14:34:30|48.88|47.08|48.72|46.92|48.88|47.08|48.72|46.92|0
1645194880000|2022-02-18 14:34:40|48.88|47.08|48.56|46.76|48.88|47.08|48.56|46.76|0
1645194890000|2022-02-18 14:34:50|48.33|46.53|48.17|46.37|48.4|46.6|48.17|46.37|0
1645194900000|2022-02-18 14:35:00|48.01|46.21|47.86|46.06|48.01|46.21|47.86|46.06|0
1645194910000|2022-02-18 14:35:10|48.01|46.21|47.63|45.83|48.01|46.21|47.63|45.83|0
1645194920000|2022-02-18 14:35:20|47.55|45.75|47.24|45.44|47.55|45.75|47.24|45.44|0
1645194930000|2022-02-18 14:35:30|47.55|45.75|48.01|46.21|48.01|46.21|47.55|45.75|0
1645194940000|2022-02-18 14:35:40|47.78|45.98|47.16|45.36|47.78|45.98|47.16|45.36|0
1645194950000|2022-02-18 14:35:50|47.09|45.29|46.71|44.91|47.09|45.29|46.71|44.91|0
1645194960000|2022-02-18 14:36:00|46.93|45.13|47.12|45.32|47.12|45.32|46.86|45.06|0
1645194970000|2022-02-18 14:36:10|47.24|45.44|47.32|45.52|47.32|45.52|47.24|45.44|0
1645194980000|2022-02-18 14:36:20|46.93|45.13|46.63|44.83|46.93|45.13|46.63|44.83|0
1645194990000|2022-02-18 14:36:30|46.55|44.75|47.09|45.29|47.09|45.29|46.55|44.75|0
1645195000000|2022-02-18 14:36:40|47.01|45.21|47.28|45.48|47.28|45.48|47.01|45.21|0
1645195010000|2022-02-18 14:36:50|47.32|45.52|47.63|45.83|47.7|45.9|47.32|45.52|0
1645195020000|2022-02-18 14:37:00|47.86|46.06|48.56|46.76|48.56|46.76|47.86|46.06|0
1645195030000|2022-02-18 14:37:10|48.17|46.37|48.36|46.56|48.36|46.56|47.93|46.13|0
1645195040000|2022-02-18 14:37:20|48.56|46.76|48.91|47.11|48.91|47.11|48.56|46.76|0
1645195050000|2022-02-18 14:37:30|48.79|46.99|49.43|47.63|49.43|47.63|48.79|46.99|0
1645195060000|2022-02-18 14:37:40|49.35|47.55|49.19|47.39|49.35|47.55|49.11|47.31|0
1645195070000|2022-02-18 14:37:50|49.11|47.31|49.11|47.31|49.11|47.31|49.03|47.23|0
1645195080000|2022-02-18 14:38:00|48.95|47.15|49.19|47.39|49.19|47.39|48.87|47.07|0
1645195090000|2022-02-18 14:38:10|49.58|47.78|49.74|47.94|49.9|48.1|49.58|47.78|0
1645195100000|2022-02-18 14:38:20|50.06|48.26|50.95|49.15|50.95|49.15|50.06|48.26|0
1645195110000|2022-02-18 14:38:30|50.79|48.99|50.14|48.34|50.79|48.99|50.14|48.34|0
1645195120000|2022-02-18 14:38:40|49.9|48.1|49.74|47.94|49.98|48.18|49.74|47.94|0
1645195130000|2022-02-18 14:38:50|49.5|47.7|49.74|47.94|49.74|47.94|49.5|47.7|0
1645195140000|2022-02-18 14:39:00|49.66|47.86|49.5|47.7|49.74|47.94|49.5|47.7|0
1645195150000|2022-02-18 14:39:10|49.66|47.86|49.66|47.86|49.66|47.86|49.58|47.78|0
1645195160000|2022-02-18 14:39:20|49.34|47.54|49.58|47.78|49.58|47.78|49.27|47.47|0
1645195170000|2022-02-18 14:39:30|49.74|47.94|49.22|47.42|49.74|47.94|49.22|47.42|0
1645195180000|2022-02-18 14:39:40|49.34|47.54|49.11|47.31|49.38|47.58|49.11|47.31|0
1645195190000|2022-02-18 14:39:50|49.03|47.23|49.34|47.54|49.34|47.54|49.03|47.23|0
1645195200000|2022-02-18 14:40:00|49.26|47.46|48.87|47.07|49.26|47.46|48.87|47.07|0
1645195210000|2022-02-18 14:40:10|48.63|46.83|49.19|47.39|49.19|47.39|48.56|46.76|0
1645195220000|2022-02-18 14:40:20|48.71|46.91|48.99|47.19|48.99|47.19|48.71|46.91|0
1645195230000|2022-02-18 14:40:30|49.03|47.23|48.79|46.99|49.03|47.23|48.79|46.99|0
1645195240000|2022-02-18 14:40:40|48.71|46.91|48.63|46.83|48.95|47.15|48.63|46.83|0
1645195250000|2022-02-18 14:40:50|48.71|46.91|48.36|46.56|48.79|46.99|48.36|46.56|0
1645195260000|2022-02-18 14:41:00|48.44|46.64|47.93|46.13|48.55|46.75|47.93|46.13|0
1645195270000|2022-02-18 14:41:10|47.7|45.9|47.39|45.59|47.7|45.9|47.39|45.59|0
1645195280000|2022-02-18 14:41:20|47.16|45.36|47.08|45.28|47.16|45.36|47.01|45.21|0
1645195290000|2022-02-18 14:41:30|46.78|44.98|46.85|45.05|47.01|45.21|46.78|44.98|0
1645195300000|2022-02-18 14:41:40|46.7|44.9|46.55|44.75|46.7|44.9|46.55|44.75|0
1645195310000|2022-02-18 14:41:50|46.4|44.6|46.24|44.44|46.55|44.75|46.24|44.44|0
1645195320000|2022-02-18 14:42:00|45.94|44.14|45.72|43.92|45.94|44.14|45.72|43.92|0
1645195330000|2022-02-18 14:42:10|45.79|43.99|45.94|44.14|45.94|44.14|45.79|43.99|0
1645195340000|2022-02-18 14:42:20|46.09|44.29|45.94|44.14|46.09|44.29|45.94|44.14|0
1645195350000|2022-02-18 14:42:30|45.87|44.07|45.57|43.77|45.87|44.07|45.57|43.77|0
1645195360000|2022-02-18 14:42:40|45.72|43.92|46.47|44.67|46.47|44.67|45.72|43.92|0
1645195370000|2022-02-18 14:42:50|46.4|44.6|46.24|44.44|46.55|44.75|46.24|44.44|0
1645195380000|2022-02-18 14:43:00|46.32|44.52|46.55|44.75|46.62|44.82|46.32|44.52|0
1645195390000|2022-02-18 14:43:10|46.51|44.71|46.39|44.59|46.7|44.9|46.39|44.59|0
1645195400000|2022-02-18 14:43:20|46.24|44.44|46.7|44.9|46.7|44.9|46.17|44.37|0
1645195410000|2022-02-18 14:43:30|46.77|44.97|46.85|45.05|46.85|45.05|46.7|44.9|0
1645195420000|2022-02-18 14:43:40|46.24|44.44|46.32|44.52|46.32|44.52|46.24|44.44|0
1645195430000|2022-02-18 14:43:50|46.55|44.75|46.62|44.82|46.77|44.97|46.55|44.75|0
1645195440000|2022-02-18 14:44:00|46.77|44.97|46.39|44.59|46.77|44.97|46.39|44.59|0
1645195450000|2022-02-18 14:44:10|46.55|44.75|46.13|44.33|46.55|44.75|46.13|44.33|0
1645195460000|2022-02-18 14:44:20|46.17|44.37|46.7|44.9|46.7|44.9|46.17|44.37|0
1645195470000|2022-02-18 14:44:30|46.77|44.97|46.32|44.52|46.77|44.97|46.32|44.52|0
1645195480000|2022-02-18 14:44:40|46.17|44.37|46.01|44.21|46.32|44.52|46.01|44.21|0
1645195490000|2022-02-18 14:44:50|46.17|44.37|45.79|43.99|46.17|44.37|45.79|43.99|0
1645195500000|2022-02-18 14:45:00|45.86|44.06|45.71|43.91|45.86|44.06|45.71|43.91|0
1645195510000|2022-02-18 14:45:10|45.49|43.69|45.86|44.06|45.86|44.06|45.49|43.69|0
1645195520000|2022-02-18 14:45:20|46.01|44.21|46.09|44.29|46.17|44.37|46.01|44.21|0
1645195530000|2022-02-18 14:45:30|45.94|44.14|45.64|43.84|45.94|44.14|45.27|43.47|0
1645195540000|2022-02-18 14:45:40|45.71|43.91|46.32|44.52|46.32|44.52|45.71|43.91|0
1645195550000|2022-02-18 14:45:50|46.01|44.21|45.86|44.06|46.13|44.33|45.86|44.06|0
1645195560000|2022-02-18 14:46:00|45.94|44.14|46.09|44.29|46.16|44.36|45.94|44.14|0
1645195570000|2022-02-18 14:46:10|45.86|44.06|46.35|44.55|46.47|44.67|45.86|44.06|0
1645195580000|2022-02-18 14:46:20|46.39|44.59|46.09|44.29|46.39|44.59|46.09|44.29|0
1645195590000|2022-02-18 14:46:30|45.94|44.14|46.32|44.52|46.32|44.52|45.94|44.14|0
1645195600000|2022-02-18 14:46:40|46.39|44.59|46.16|44.36|46.54|44.74|46.16|44.36|0
1645195610000|2022-02-18 14:46:50|46.01|44.21|47.08|45.28|47.23|45.43|46.01|44.21|0
1645195620000|2022-02-18 14:47:00|46.85|45.05|46.54|44.74|46.85|45.05|46.54|44.74|0
1645195630000|2022-02-18 14:47:10|46.77|44.97|47.23|45.43|47.23|45.43|46.62|44.82|0
1645195640000|2022-02-18 14:47:20|47.38|45.58|47.54|45.74|47.54|45.74|47.31|45.51|0
1645195650000|2022-02-18 14:47:30|47.46|45.66|47.61|45.81|47.61|45.81|47.46|45.66|0
1645195660000|2022-02-18 14:47:40|47.54|45.74|48.47|46.67|48.47|46.67|47.54|45.74|0
1645195670000|2022-02-18 14:47:50|48|46.2|48|46.2|48.08|46.28|48|46.2|0
1645195680000|2022-02-18 14:48:00|47.77|45.97|48.08|46.28|48.08|46.28|47.77|45.97|0
1645195690000|2022-02-18 14:48:10|47.85|46.05|47.54|45.74|47.85|46.05|47.54|45.74|0
1645195700000|2022-02-18 14:48:20|47.69|45.89|47.23|45.43|47.69|45.89|47.23|45.43|0
1645195710000|2022-02-18 14:48:30|47.3|45.5|47.34|45.54|47.38|45.58|47.07|45.27|0
1645195720000|2022-02-18 14:48:40|47.69|45.89|48|46.2|48|46.2|47.69|45.89|0
1645195730000|2022-02-18 14:48:50|48.23|46.43|48.08|46.28|48.23|46.43|48|46.2|0
1645195740000|2022-02-18 14:49:00|47.69|45.89|47.92|46.12|48|46.2|47.69|45.89|0
1645195750000|2022-02-18 14:49:10|47.69|45.89|47.61|45.81|47.77|45.97|47.61|45.81|0
1645195760000|2022-02-18 14:49:20|47.46|45.66|47.92|46.12|47.92|46.12|47.46|45.66|0
1645195770000|2022-02-18 14:49:30|47.77|45.97|48.31|46.51|48.39|46.59|47.77|45.97|0
1645195780000|2022-02-18 14:49:40|48.39|46.59|48.31|46.51|48.39|46.59|48.31|46.51|0
1645195790000|2022-02-18 14:49:50|48.62|46.82|48.94|47.14|48.94|47.14|48.62|46.82|0
1645195800000|2022-02-18 14:50:00|49.02|47.22|49.41|47.61|49.49|47.69|49.02|47.22|0
1645195810000|2022-02-18 14:50:10|49.57|47.77|49.57|47.77|49.81|48.01|49.41|47.61|0
1645195820000|2022-02-18 14:50:20|49.33|47.53|49.65|47.85|49.81|48.01|49.33|47.53|0
1645195830000|2022-02-18 14:50:30|49.49|47.69|49.57|47.77|49.81|48.01|49.33|47.53|0
1645195840000|2022-02-18 14:50:40|49.49|47.69|49.41|47.61|49.57|47.77|49.41|47.61|0
1645195850000|2022-02-18 14:50:50|49.25|47.45|49.49|47.69|49.49|47.69|49.25|47.45|0
1645195860000|2022-02-18 14:51:00|49.65|47.85|49.33|47.53|49.73|47.93|49.33|47.53|0
1645195870000|2022-02-18 14:51:10|49.57|47.77|50.13|48.33|50.13|48.33|49.49|47.69|0
1645195880000|2022-02-18 14:51:20|50.01|48.21|50.05|48.25|50.17|48.37|50.01|48.21|0
1645195890000|2022-02-18 14:51:30|50.29|48.49|49.81|48.01|50.29|48.49|49.81|48.01|0
1645195900000|2022-02-18 14:51:40|49.97|48.17|49.81|48.01|49.97|48.17|49.81|48.01|0
1645195910000|2022-02-18 14:51:50|49.65|47.85|49.73|47.93|49.73|47.93|49.49|47.69|0
1645195920000|2022-02-18 14:52:00|49.33|47.53|49.01|47.21|49.53|47.73|49.01|47.21|0
1645195930000|2022-02-18 14:52:10|49.33|47.53|49.17|47.37|49.33|47.53|49.09|47.29|0
1645195940000|2022-02-18 14:52:20|49.33|47.53|49.05|47.25|49.33|47.53|48.94|47.14|0
1645195950000|2022-02-18 14:52:30|49.41|47.61|50.05|48.25|50.05|48.25|49.41|47.61|0
1645195960000|2022-02-18 14:52:40|49.97|48.17|50.21|48.41|50.21|48.41|49.81|48.01|0
1645195970000|2022-02-18 14:52:50|50.05|48.25|50.13|48.33|50.13|48.33|50.05|48.25|0
1645195980000|2022-02-18 14:53:00|50.29|48.49|50.45|48.65|50.69|48.89|50.29|48.49|0
1645195990000|2022-02-18 14:53:10|50.69|48.89|50.85|49.05|50.85|49.05|50.69|48.89|0
1645196000000|2022-02-18 14:53:20|51.01|49.21|51.26|49.46|51.26|49.46|50.93|49.13|0
1645196010000|2022-02-18 14:53:30|51.42|49.62|51.67|49.87|51.67|49.87|51.42|49.62|0
1645196020000|2022-02-18 14:53:40|51.75|49.95|51.91|50.11|51.99|50.19|51.75|49.95|0
1645196030000|2022-02-18 14:53:50|51.99|50.19|52.49|50.69|52.49|50.69|51.99|50.19|0
1645196040000|2022-02-18 14:54:00|52.57|50.77|52.08|50.28|52.57|50.77|51.99|50.19|0
1645196050000|2022-02-18 14:54:10|51.75|49.95|51.91|50.11|51.91|50.11|51.7|49.9|0
1645196060000|2022-02-18 14:54:20|51.75|49.95|51.75|49.95|51.91|50.11|51.75|49.95|0
1645196070000|2022-02-18 14:54:30|51.99|50.19|52.08|50.28|52.16|50.36|51.95|50.15|0
1645196080000|2022-02-18 14:54:40|51.99|50.19|52.32|50.52|52.32|50.52|51.99|50.19|0
1645196090000|2022-02-18 14:54:50|52.82|51.02|53.07|51.27|53.11|51.31|52.82|51.02|0
1645196100000|2022-02-18 14:55:00|53.49|51.69|53.74|51.94|53.74|51.94|53.49|51.69|0
1645196110000|2022-02-18 14:55:10|53.41|51.61|53.41|51.61|53.49|51.69|53.36|51.56|0
1645196120000|2022-02-18 14:55:20|53.15|51.35|52.65|50.85|53.15|51.35|52.57|50.77|0
1645196130000|2022-02-18 14:55:30|52.57|50.77|52.36|50.56|52.57|50.77|52.36|50.56|0
1645196140000|2022-02-18 14:55:40|52.49|50.69|52.32|50.52|52.57|50.77|52.32|50.52|0
1645196150000|2022-02-18 14:55:50|52.4|50.6|52.74|50.94|52.74|50.94|52.4|50.6|0
1645196160000|2022-02-18 14:56:00|52.9|51.1|52.57|50.77|52.9|51.1|52.49|50.69|0
1645196170000|2022-02-18 14:56:10|52.74|50.94|53.15|51.35|53.15|51.35|52.65|50.85|0
1645196180000|2022-02-18 14:56:20|53.57|51.77|53.32|51.52|53.57|51.77|53.32|51.52|0
1645196190000|2022-02-18 14:56:30|53.15|51.35|53.07|51.27|53.19|51.39|53.07|51.27|0
1645196200000|2022-02-18 14:56:40|52.99|51.19|53.24|51.44|53.24|51.44|52.9|51.1|0
1645196210000|2022-02-18 14:56:50|53.15|51.35|53.07|51.27|53.15|51.35|53.07|51.27|0
1645196220000|2022-02-18 14:57:00|53.15|51.35|53.49|51.69|53.49|51.69|53.15|51.35|0
1645196230000|2022-02-18 14:57:10|53.66|51.86|53.32|51.52|53.66|51.86|53.32|51.52|0
1645196240000|2022-02-18 14:57:20|53.57|51.77|53.15|51.35|53.57|51.77|53.15|51.35|0
1645196250000|2022-02-18 14:57:30|53.07|51.27|53.07|51.27|53.07|51.27|52.9|51.1|0
1645196260000|2022-02-18 14:57:40|52.98|51.18|52.98|51.18|52.98|51.18|52.9|51.1|0
1645196270000|2022-02-18 14:57:50|53.4|51.6|53.32|51.52|53.4|51.6|53.32|51.52|0
1645196280000|2022-02-18 14:58:00|52.98|51.18|52.73|50.93|52.98|51.18|52.73|50.93|0
1645196290000|2022-02-18 14:58:10|52.82|51.02|52.73|50.93|52.82|51.02|52.73|50.93|0
1645196300000|2022-02-18 14:58:20|52.9|51.1|52.98|51.18|53.23|51.43|52.9|51.1|0
1645196310000|2022-02-18 14:58:30|52.9|51.1|52.86|51.06|52.9|51.1|52.86|51.06|0
1645196320000|2022-02-18 14:58:40|52.82|51.02|52.57|50.77|52.82|51.02|52.57|50.77|0
1645196330000|2022-02-18 14:58:50|52.65|50.85|52.48|50.68|52.73|50.93|52.48|50.68|0
1645196340000|2022-02-18 14:59:00|52.73|50.93|52.32|50.52|52.73|50.93|52.32|50.52|0
1645196350000|2022-02-18 14:59:10|52.48|50.68|52.61|50.81|52.61|50.81|52.48|50.68|0
1645196360000|2022-02-18 14:59:20|52.48|50.68|52.73|50.93|52.82|51.02|52.48|50.68|0
1645196370000|2022-02-18 14:59:30|52.94|51.14|52.86|51.06|52.94|51.14|52.86|51.06|0
1645196380000|2022-02-18 14:59:40|52.82|51.02|53.23|51.43|53.23|51.43|52.82|51.02|0
1645196390000|2022-02-18 14:59:50|53.15|51.35|53.02|51.22|53.15|51.35|52.94|51.14|0
1645196400000|2022-02-18 15:00:00|52.86|51.06|52.61|50.81|52.86|51.06|52.61|50.81|0
1645196410000|2022-02-18 15:00:10|52.44|50.64|52.82|51.02|52.82|51.02|52.36|50.56|0
1645196420000|2022-02-18 15:00:20|52.81|51.01|52.94|51.14|53.32|51.52|52.73|50.93|0
1645196430000|2022-02-18 15:00:30|52.85|51.05|52.4|50.6|52.98|51.18|52.4|50.6|0
1645196440000|2022-02-18 15:00:40|52.32|50.52|52.15|50.35|52.48|50.68|52.15|50.35|0
1645196450000|2022-02-18 15:00:50|52.27|50.47|51.99|50.19|52.27|50.47|51.99|50.19|0
1645196460000|2022-02-18 15:01:00|52.15|50.35|51.99|50.19|52.15|50.35|51.78|49.98|0
1645196470000|2022-02-18 15:01:10|51.9|50.1|51.9|50.1|52.07|50.27|51.9|50.1|0
1645196480000|2022-02-18 15:01:20|51.99|50.19|51.7|49.9|51.99|50.19|51.7|49.9|0
1645196490000|2022-02-18 15:01:30|51.82|50.02|51.99|50.19|51.99|50.19|51.82|50.02|0
1645196500000|2022-02-18 15:01:40|52.23|50.43|52.07|50.27|52.32|50.52|52.07|50.27|0
1645196510000|2022-02-18 15:01:50|51.99|50.19|51.49|49.69|51.99|50.19|51.49|49.69|0
1645196520000|2022-02-18 15:02:00|51.33|49.53|51.17|49.37|51.49|49.69|51.17|49.37|0
1645196530000|2022-02-18 15:02:10|51.25|49.45|51.09|49.29|51.25|49.45|51|49.2|0
1645196540000|2022-02-18 15:02:20|51.17|49.37|51.17|49.37|51.25|49.45|50.84|49.04|0
1645196550000|2022-02-18 15:02:30|50.92|49.12|50.84|49.04|50.92|49.12|50.6|48.8|0
1645196560000|2022-02-18 15:02:40|50.92|49.12|51.49|49.69|51.49|49.69|50.92|49.12|0
1645196570000|2022-02-18 15:02:50|51.66|49.86|51.66|49.86|51.7|49.9|51.45|49.65|0
1645196580000|2022-02-18 15:03:00|51.74|49.94|51.82|50.02|51.82|50.02|51.74|49.94|0
1645196590000|2022-02-18 15:03:10|52.23|50.43|52.31|50.51|52.4|50.6|52.23|50.43|0
1645196600000|2022-02-18 15:03:20|52.23|50.43|51.82|50.02|52.23|50.43|51.82|50.02|0
1645196610000|2022-02-18 15:03:30|51.74|49.94|52.07|50.27|52.15|50.35|51.74|49.94|0
1645196620000|2022-02-18 15:03:40|51.9|50.1|51.82|50.02|52.15|50.35|51.82|50.02|0
1645196630000|2022-02-18 15:03:50|51.74|49.94|51|49.2|51.74|49.94|51|49.2|0
1645196640000|2022-02-18 15:04:00|51.08|49.28|51.12|49.32|51.12|49.32|50.96|49.16|0
1645196650000|2022-02-18 15:04:10|51.41|49.61|51.9|50.1|51.9|50.1|51.41|49.61|0
1645196660000|2022-02-18 15:04:20|51.82|50.02|51.86|50.06|51.9|50.1|51.82|50.02|0
1645196670000|2022-02-18 15:04:30|51.9|50.1|51.65|49.85|51.9|50.1|51.65|49.85|0
1645196680000|2022-02-18 15:04:40|51.57|49.77|51.57|49.77|51.57|49.77|51.33|49.53|0
1645196690000|2022-02-18 15:04:50|51.69|49.89|51.49|49.69|51.74|49.94|51.49|49.69|0
1645196700000|2022-02-18 15:05:00|51.74|49.94|51.9|50.1|51.9|50.1|51.74|49.94|0
1645196710000|2022-02-18 15:05:10|51.98|50.18|51.98|50.18|52.19|50.39|51.98|50.18|0
1645196720000|2022-02-18 15:05:20|52.15|50.35|51.98|50.18|52.15|50.35|51.9|50.1|0
1645196730000|2022-02-18 15:05:30|51.82|50.02|51.49|49.69|51.82|50.02|51.41|49.61|0
1645196740000|2022-02-18 15:05:40|51.82|50.02|52.23|50.43|52.23|50.43|51.82|50.02|0
1645196750000|2022-02-18 15:05:50|51.82|50.02|51.65|49.85|51.82|50.02|51.65|49.85|0
1645196760000|2022-02-18 15:06:00|51.9|50.1|51.98|50.18|51.98|50.18|51.9|50.1|0
1645196770000|2022-02-18 15:06:10|52.15|50.35|52.31|50.51|52.31|50.51|52.02|50.22|0
1645196780000|2022-02-18 15:06:20|52.15|50.35|52.48|50.68|52.64|50.84|52.15|50.35|0
1645196790000|2022-02-18 15:06:30|52.39|50.59|52.39|50.59|52.64|50.84|52.39|50.59|0
1645196800000|2022-02-18 15:06:40|52.31|50.51|52.15|50.35|52.39|50.59|51.98|50.18|0
1645196810000|2022-02-18 15:06:50|52.23|50.43|52.15|50.35|52.35|50.55|52.15|50.35|0
1645196820000|2022-02-18 15:07:00|51.98|50.18|52.31|50.51|52.31|50.51|51.82|50.02|0
1645196830000|2022-02-18 15:07:10|51.82|50.02|51.69|49.89|51.82|50.02|51.69|49.89|0
1645196840000|2022-02-18 15:07:20|51.61|49.81|52.06|50.26|52.06|50.26|51.61|49.81|0
1645196850000|2022-02-18 15:07:30|52.18|50.38|51.32|49.52|52.18|50.38|51.32|49.52|0
1645196860000|2022-02-18 15:07:40|50.92|49.12|50.67|48.87|50.92|49.12|50.67|48.87|0
1645196870000|2022-02-18 15:07:50|50.84|49.04|50.59|48.79|50.84|49.04|50.59|48.79|0
1645196880000|2022-02-18 15:08:00|50.67|48.87|50.51|48.71|50.67|48.87|50.43|48.63|0
1645196890000|2022-02-18 15:08:10|50.67|48.87|50.76|48.96|50.76|48.96|50.67|48.87|0
1645196900000|2022-02-18 15:08:20|50.67|48.87|51.16|49.36|51.16|49.36|50.67|48.87|0
1645196910000|2022-02-18 15:08:30|51|49.2|51.32|49.52|51.41|49.61|51|49.2|0
1645196920000|2022-02-18 15:08:40|51.08|49.28|50.92|49.12|51.08|49.28|50.84|49.04|0
1645196930000|2022-02-18 15:08:50|51|49.2|50.75|48.95|51|49.2|50.67|48.87|0
1645196940000|2022-02-18 15:09:00|50.51|48.71|50.55|48.75|50.59|48.79|50.43|48.63|0
1645196950000|2022-02-18 15:09:10|50.75|48.95|50.75|48.95|50.84|49.04|50.75|48.95|0
1645196960000|2022-02-18 15:09:20|50.67|48.87|50.59|48.79|50.75|48.95|50.59|48.79|0
1645196970000|2022-02-18 15:09:30|50.67|48.87|51.08|49.28|51.08|49.28|50.67|48.87|0
1645196980000|2022-02-18 15:09:40|51|49.2|50.75|48.95|51|49.2|50.63|48.83|0
1645196990000|2022-02-18 15:09:50|50.67|48.87|50.87|49.07|50.92|49.12|50.67|48.87|0
1645197000000|2022-02-18 15:10:00|50.59|48.79|50.83|49.03|50.92|49.12|50.59|48.79|0
1645197010000|2022-02-18 15:10:10|51|49.2|51.08|49.28|51.08|49.28|50.92|49.12|0
1645197020000|2022-02-18 15:10:20|51.16|49.36|51.32|49.52|51.32|49.52|51.16|49.36|0
1645197030000|2022-02-18 15:10:30|51.44|49.64|51.16|49.36|51.57|49.77|51.16|49.36|0
1645197040000|2022-02-18 15:10:40|50.91|49.11|51.57|49.77|51.57|49.77|50.91|49.11|0
1645197050000|2022-02-18 15:10:50|51.85|50.05|51.98|50.18|52.31|50.51|51.85|50.05|0
1645197060000|2022-02-18 15:11:00|51.89|50.09|51.4|49.6|51.89|50.09|51.4|49.6|0
1645197070000|2022-02-18 15:11:10|51.32|49.52|51.48|49.68|51.48|49.68|51.32|49.52|0
1645197080000|2022-02-18 15:11:20|51.2|49.4|51.48|49.68|51.48|49.68|51.2|49.4|0
1645197090000|2022-02-18 15:11:30|51.65|49.85|51.32|49.52|51.65|49.85|51.24|49.44|0
1645197100000|2022-02-18 15:11:40|51.24|49.44|50.51|48.71|51.24|49.44|50.51|48.71|0
1645197110000|2022-02-18 15:11:50|50.35|48.55|50.43|48.63|50.43|48.63|50.19|48.39|0
1645197120000|2022-02-18 15:12:00|50.27|48.47|50.27|48.47|50.27|48.47|50.11|48.31|0
1645197130000|2022-02-18 15:12:10|49.95|48.15|49.47|47.67|49.95|48.15|49.39|47.59|0
1645197140000|2022-02-18 15:12:20|49.55|47.75|49.87|48.07|49.87|48.07|49.55|47.75|0
1645197150000|2022-02-18 15:12:30|49.79|47.99|49.95|48.15|50.03|48.23|49.79|47.99|0
1645197160000|2022-02-18 15:12:40|49.31|47.51|49.31|47.51|49.35|47.55|49.31|47.51|0
1645197170000|2022-02-18 15:12:50|49.39|47.59|49.47|47.67|49.47|47.67|49.39|47.59|0
1645197180000|2022-02-18 15:13:00|49.35|47.55|49.31|47.51|49.43|47.63|49.31|47.51|0
1645197190000|2022-02-18 15:13:10|49.15|47.35|49.07|47.27|49.15|47.35|48.99|47.19|0
1645197200000|2022-02-18 15:13:20|49.15|47.35|48.91|47.11|49.15|47.35|48.91|47.11|0
1645197210000|2022-02-18 15:13:30|49.19|47.39|49.63|47.83|49.63|47.83|49.19|47.39|0
1645197220000|2022-02-18 15:13:40|49.55|47.75|49.63|47.83|49.63|47.83|49.47|47.67|0
1645197230000|2022-02-18 15:13:50|49.55|47.75|49.47|47.67|49.55|47.75|49.39|47.59|0
1645197240000|2022-02-18 15:14:00|49.63|47.83|49.86|48.06|49.94|48.14|49.63|47.83|0
1645197250000|2022-02-18 15:14:10|49.63|47.83|49.58|47.78|49.63|47.83|49.47|47.67|0
1645197260000|2022-02-18 15:14:20|49.7|47.9|49.98|48.18|49.98|48.18|49.7|47.9|0
1645197270000|2022-02-18 15:14:30|49.94|48.14|50.75|48.95|50.75|48.95|49.94|48.14|0
1645197280000|2022-02-18 15:14:40|50.91|49.11|50.67|48.87|50.91|49.11|50.67|48.87|0
1645197290000|2022-02-18 15:14:50|50.62|48.82|50.75|48.95|50.75|48.95|50.59|48.79|0
1645197300000|2022-02-18 15:15:00|50.67|48.87|50.91|49.11|50.91|49.11|50.67|48.87|0
1645197310000|2022-02-18 15:15:10|51.15|49.35|51.32|49.52|51.32|49.52|50.83|49.03|0
1645197320000|2022-02-18 15:15:20|52.14|50.34|52.97|51.17|52.97|51.17|52.05|50.25|0
1645197330000|2022-02-18 15:15:30|52.72|50.92|53.13|51.33|53.13|51.33|52.72|50.92|0
1645197340000|2022-02-18 15:15:40|53.55|51.75|53.72|51.92|53.72|51.92|53.55|51.75|0
1645197350000|2022-02-18 15:15:50|53.64|51.84|53.47|51.67|53.64|51.84|53.47|51.67|0
1645197360000|2022-02-18 15:16:00|53.22|51.42|53.22|51.42|53.38|51.58|53.22|51.42|0
1645197370000|2022-02-18 15:16:10|53.05|51.25|52.88|51.08|53.05|51.25|52.8|51|0
1645197380000|2022-02-18 15:16:20|52.8|51|52.88|51.08|52.92|51.12|52.8|51|0
1645197390000|2022-02-18 15:16:30|52.55|50.75|51.93|50.13|52.55|50.75|51.93|50.13|0
1645197400000|2022-02-18 15:16:40|51.89|50.09|51.4|49.6|51.89|50.09|51.35|49.55|0
1645197410000|2022-02-18 15:16:50|51.23|49.43|50.91|49.11|51.23|49.43|50.75|48.95|0
1645197420000|2022-02-18 15:17:00|50.5|48.7|50.5|48.7|50.5|48.7|50.5|48.7|0
1645197430000|2022-02-18 15:17:10|50.34|48.54|50.66|48.86|50.66|48.86|50.34|48.54|0
1645197440000|2022-02-18 15:17:20|50.42|48.62|50.58|48.78|50.58|48.78|50.42|48.62|0
1645197450000|2022-02-18 15:17:30|50.83|49.03|50.74|48.94|50.83|49.03|50.66|48.86|0
1645197460000|2022-02-18 15:17:40|51.07|49.27|50.83|49.03|51.07|49.27|50.74|48.94|0
1645197470000|2022-02-18 15:17:50|50.74|48.94|50.99|49.19|50.99|49.19|50.66|48.86|0
1645197480000|2022-02-18 15:18:00|50.83|49.03|50.91|49.11|50.99|49.19|50.74|48.94|0
1645197490000|2022-02-18 15:18:10|50.5|48.7|50.42|48.62|50.91|49.11|50.42|48.62|0
1645197500000|2022-02-18 15:18:20|50.62|48.82|50.66|48.86|50.66|48.86|50.58|48.78|0
1645197510000|2022-02-18 15:18:30|50.5|48.7|50.66|48.86|50.66|48.86|50.5|48.7|0
1645197520000|2022-02-18 15:18:40|50.74|48.94|50.74|48.94|50.86|49.06|50.74|48.94|0
1645197530000|2022-02-18 15:18:50|50.34|48.54|50.34|48.54|50.34|48.54|50.18|48.38|0
1645197540000|2022-02-18 15:19:00|50.26|48.46|49.86|48.06|50.26|48.46|49.86|48.06|0
1645197550000|2022-02-18 15:19:10|49.62|47.82|49.86|48.06|49.94|48.14|49.62|47.82|0
1645197560000|2022-02-18 15:19:20|49.9|48.1|50.18|48.38|50.18|48.38|49.86|48.06|0
1645197570000|2022-02-18 15:19:30|50.3|48.5|50.18|48.38|50.3|48.5|50.18|48.38|0
1645197580000|2022-02-18 15:19:40|50.42|48.62|50.38|48.58|50.5|48.7|50.34|48.54|0
1645197590000|2022-02-18 15:19:50|50.18|48.38|50.74|48.94|50.74|48.94|50.18|48.38|0
1645197600000|2022-02-18 15:20:00|50.66|48.86|50.26|48.46|50.66|48.86|50.26|48.46|0
1645197610000|2022-02-18 15:20:10|50.42|48.62|50.22|48.42|50.58|48.78|50.22|48.42|0
1645197620000|2022-02-18 15:20:20|50.1|48.3|50.42|48.62|50.42|48.62|50.1|48.3|0
1645197630000|2022-02-18 15:20:30|50.5|48.7|50.42|48.62|50.5|48.7|50.42|48.62|0
1645197640000|2022-02-18 15:20:40|50.26|48.46|50.42|48.62|50.42|48.62|50.26|48.46|0
1645197650000|2022-02-18 15:20:50|50.5|48.7|50.66|48.86|50.66|48.86|50.5|48.7|0
1645197660000|2022-02-18 15:21:00|50.9|49.1|50.98|49.18|51.07|49.27|50.9|49.1|0
1645197670000|2022-02-18 15:21:10|50.74|48.94|50.58|48.78|50.74|48.94|50.58|48.78|0
1645197680000|2022-02-18 15:21:20|50.5|48.7|50.26|48.46|50.5|48.7|50.26|48.46|0
1645197690000|2022-02-18 15:21:30|50.18|48.38|50.02|48.22|50.18|48.38|49.94|48.14|0
1645197700000|2022-02-18 15:21:40|50.18|48.38|49.78|47.98|50.18|48.38|49.78|47.98|0
1645197710000|2022-02-18 15:21:50|49.62|47.82|49.22|47.42|49.62|47.82|49.22|47.42|0
1645197720000|2022-02-18 15:22:00|49.14|47.34|48.82|47.02|49.14|47.34|48.59|46.79|0
1645197730000|2022-02-18 15:22:10|48.98|47.18|49.06|47.26|49.14|47.34|48.98|47.18|0
1645197740000|2022-02-18 15:22:20|49.14|47.34|48.82|47.02|49.14|47.34|48.82|47.02|0
1645197750000|2022-02-18 15:22:30|48.9|47.1|49.06|47.26|49.06|47.26|48.9|47.1|0
1645197760000|2022-02-18 15:22:40|49.14|47.34|48.9|47.1|49.14|47.34|48.9|47.1|0
1645197770000|2022-02-18 15:22:50|48.82|47.02|48.39|46.59|48.82|47.02|48.28|46.48|0
1645197780000|2022-02-18 15:23:00|48.51|46.71|48.75|46.95|48.75|46.95|48.51|46.71|0
1645197790000|2022-02-18 15:23:10|48.9|47.1|48.59|46.79|48.9|47.1|48.59|46.79|0
1645197800000|2022-02-18 15:23:20|48.74|46.94|48.74|46.94|48.98|47.18|48.74|46.94|0
1645197810000|2022-02-18 15:23:30|48.59|46.79|48.35|46.55|48.59|46.79|48.35|46.55|0
1645197820000|2022-02-18 15:23:40|48.59|46.79|48.43|46.63|48.59|46.79|48.43|46.63|0
1645197830000|2022-02-18 15:23:50|48.74|46.94|48.82|47.02|48.9|47.1|48.67|46.87|0
1645197840000|2022-02-18 15:24:00|48.98|47.18|48.74|46.94|48.98|47.18|48.74|46.94|0
1645197850000|2022-02-18 15:24:10|48.35|46.55|48.35|46.55|48.35|46.55|48.31|46.51|0
1645197860000|2022-02-18 15:24:20|48.2|46.4|48.04|46.24|48.51|46.71|48.04|46.24|0
1645197870000|2022-02-18 15:24:30|48.12|46.32|48.2|46.4|48.2|46.4|48.12|46.32|0
1645197880000|2022-02-18 15:24:40|48.35|46.55|48.59|46.79|48.59|46.79|48.35|46.55|0
1645197890000|2022-02-18 15:24:50|48.66|46.86|48.51|46.71|48.82|47.02|48.51|46.71|0
1645197900000|2022-02-18 15:25:00|48.59|46.79|48.74|46.94|48.82|47.02|48.51|46.71|0
1645197910000|2022-02-18 15:25:10|48.59|46.79|48.9|47.1|48.9|47.1|48.59|46.79|0
1645197920000|2022-02-18 15:25:20|48.82|47.02|48.98|47.18|48.98|47.18|48.82|47.02|0
1645197930000|2022-02-18 15:25:30|49.06|47.26|48.74|46.94|49.06|47.26|48.74|46.94|0
1645197940000|2022-02-18 15:25:40|48.82|47.02|48.66|46.86|48.82|47.02|48.66|46.86|0
1645197950000|2022-02-18 15:25:50|48.59|46.79|48.54|46.74|48.59|46.79|48.54|46.74|0
1645197960000|2022-02-18 15:26:00|48.51|46.71|48.51|46.71|48.66|46.86|48.51|46.71|0
1645197970000|2022-02-18 15:26:10|48.58|46.78|48.51|46.71|48.58|46.78|48.51|46.71|0
1645197980000|2022-02-18 15:26:20|47.88|46.08|48.35|46.55|48.35|46.55|47.88|46.08|0
1645197990000|2022-02-18 15:26:30|48.43|46.63|48.66|46.86|48.98|47.18|48.43|46.63|0
1645198000000|2022-02-18 15:26:40|48.82|47.02|48.74|46.94|48.98|47.18|48.74|46.94|0
1645198010000|2022-02-18 15:26:50|48.82|47.02|49.06|47.26|49.06|47.26|48.82|47.02|0
1645198020000|2022-02-18 15:27:00|49.37|47.57|49.37|47.57|49.53|47.73|49.37|47.57|0
1645198030000|2022-02-18 15:27:10|49.53|47.73|49.29|47.49|49.61|47.81|49.29|47.49|0
1645198040000|2022-02-18 15:27:20|49.13|47.33|51.18|49.38|51.18|49.38|49.13|47.33|0
1645198050000|2022-02-18 15:27:30|51.1|49.3|50.7|48.9|51.1|49.3|50.7|48.9|0
1645198060000|2022-02-18 15:27:40|50.62|48.82|50.62|48.82|50.62|48.82|50.54|48.74|0
1645198070000|2022-02-18 15:27:50|50.46|48.66|50.62|48.82|50.62|48.82|50.3|48.5|0
1645198080000|2022-02-18 15:28:00|50.7|48.9|50.5|48.7|50.7|48.9|50.5|48.7|0
1645198090000|2022-02-18 15:28:10|50.46|48.66|50.07|48.27|50.46|48.66|50.07|48.27|0
1645198100000|2022-02-18 15:28:20|49.91|48.11|50.07|48.27|50.07|48.27|49.91|48.11|0
1645198110000|2022-02-18 15:28:30|49.99|48.19|49.91|48.11|49.99|48.19|49.83|48.03|0
1645198120000|2022-02-18 15:28:40|49.99|48.19|50.07|48.27|50.14|48.34|49.99|48.19|0
1645198130000|2022-02-18 15:28:50|50.22|48.42|49.99|48.19|50.22|48.42|49.99|48.19|0
1645198140000|2022-02-18 15:29:00|49.83|48.03|49.36|47.56|49.83|48.03|49.36|47.56|0
1645198150000|2022-02-18 15:29:10|49.51|47.71|49.75|47.95|49.75|47.95|49.51|47.71|0
1645198160000|2022-02-18 15:29:20|49.59|47.79|49.36|47.56|49.59|47.79|49.36|47.56|0
1645198170000|2022-02-18 15:29:30|49.59|47.79|49.75|47.95|50.1|48.3|49.59|47.79|0
1645198180000|2022-02-18 15:29:40|49.67|47.87|49.67|47.87|49.67|47.87|49.51|47.71|0
1645198190000|2022-02-18 15:29:50|49.59|47.79|49.59|47.79|49.71|47.91|49.59|47.79|0
1645198200000|2022-02-18 15:30:00|49.71|47.91|48.81|47.01|49.71|47.91|48.81|47.01|0
1645198210000|2022-02-18 15:30:10|48.73|46.93|48.35|46.55|48.73|46.93|48.12|46.32|0
1645198220000|2022-02-18 15:30:20|48.27|46.47|48.69|46.89|48.69|46.89|48.27|46.47|0
1645198230000|2022-02-18 15:30:30|48.19|46.39|48.35|46.55|48.35|46.55|48.19|46.39|0
1645198240000|2022-02-18 15:30:40|48.27|46.47|48.35|46.55|48.42|46.62|48.27|46.47|0
1645198250000|2022-02-18 15:30:50|48.27|46.47|48.04|46.24|48.27|46.47|47.96|46.16|0
1645198260000|2022-02-18 15:31:00|47.96|46.16|47.65|45.85|47.96|46.16|47.58|45.78|0
1645198270000|2022-02-18 15:31:10|47.5|45.7|47.27|45.47|47.5|45.7|47.27|45.47|0
1645198280000|2022-02-18 15:31:20|47.39|45.59|47.35|45.55|47.39|45.59|47.27|45.47|0
1645198290000|2022-02-18 15:31:30|47.27|45.47|47.27|45.47|47.5|45.7|47.2|45.4|0
1645198300000|2022-02-18 15:31:40|47.2|45.4|47.5|45.7|47.58|45.78|47.2|45.4|0
1645198310000|2022-02-18 15:31:50|47.35|45.55|47.12|45.32|47.35|45.55|47.12|45.32|0
1645198320000|2022-02-18 15:32:00|47.2|45.4|47.35|45.55|47.35|45.55|47.2|45.4|0
1645198330000|2022-02-18 15:32:10|47.58|45.78|47.5|45.7|47.58|45.78|47.5|45.7|0
1645198340000|2022-02-18 15:32:20|47.35|45.55|47.65|45.85|47.65|45.85|47.35|45.55|0
1645198350000|2022-02-18 15:32:30|47.81|46.01|47.58|45.78|47.81|46.01|47.58|45.78|0
1645198360000|2022-02-18 15:32:40|47.46|45.66|47.27|45.47|47.5|45.7|47.27|45.47|0
1645198370000|2022-02-18 15:32:50|47.12|45.32|46.89|45.09|47.12|45.32|46.89|45.09|0
1645198380000|2022-02-18 15:33:00|46.97|45.17|47.04|45.24|47.08|45.28|46.97|45.17|0
1645198390000|2022-02-18 15:33:10|47.12|45.32|47.12|45.32|47.12|45.32|47.04|45.24|0
1645198400000|2022-02-18 15:33:20|47.5|45.7|47.58|45.78|47.58|45.78|47.5|45.7|0
1645198410000|2022-02-18 15:33:30|47.65|45.85|47.35|45.55|47.65|45.85|47.35|45.55|0
1645198420000|2022-02-18 15:33:40|47.42|45.62|47.5|45.7|47.5|45.7|47.38|45.58|0
1645198430000|2022-02-18 15:33:50|47.73|45.93|47.8|46|47.8|46|47.58|45.78|0
1645198440000|2022-02-18 15:34:00|47.88|46.08|47.69|45.89|47.88|46.08|47.69|45.89|0
1645198450000|2022-02-18 15:34:10|47.58|45.78|47.35|45.55|47.58|45.78|47.35|45.55|0
1645198460000|2022-02-18 15:34:20|47.65|45.85|47.88|46.08|47.88|46.08|47.65|45.85|0
1645198470000|2022-02-18 15:34:30|47.8|46|47.96|46.16|47.96|46.16|47.8|46|0
1645198480000|2022-02-18 15:34:40|48.03|46.23|48.11|46.31|48.11|46.31|48.03|46.23|0
1645198490000|2022-02-18 15:34:50|47.96|46.16|47.8|46|47.96|46.16|47.8|46|0
1645198500000|2022-02-18 15:35:00|47.73|45.93|47.57|45.77|47.73|45.93|47.57|45.77|0
1645198510000|2022-02-18 15:35:10|47.88|46.08|48.11|46.31|48.11|46.31|47.88|46.08|0
1645198520000|2022-02-18 15:35:20|48.03|46.23|46.81|45.01|48.03|46.23|46.81|45.01|0
1645198530000|2022-02-18 15:35:30|46.89|45.09|46.81|45.01|46.89|45.09|46.81|45.01|0
1645198540000|2022-02-18 15:35:40|47.04|45.24|48.08|46.28|48.16|46.36|46.81|45.01|0
1645198550000|2022-02-18 15:35:50|48.24|46.44|48.08|46.28|48.24|46.44|48.08|46.28|0
1645198560000|2022-02-18 15:36:00|48.01|46.21|48.31|46.51|48.31|46.51|48.01|46.21|0
1645198570000|2022-02-18 15:36:10|48.01|46.21|48.01|46.21|48.08|46.28|48.01|46.21|0
1645198580000|2022-02-18 15:36:20|48.16|46.36|48.01|46.21|48.16|46.36|48.01|46.21|0
1645198590000|2022-02-18 15:36:30|47.97|46.17|47.85|46.05|47.97|46.17|47.78|45.98|0
1645198600000|2022-02-18 15:36:40|47.93|46.13|48.08|46.28|48.08|46.28|47.93|46.13|0
1645198610000|2022-02-18 15:36:50|48.01|46.21|48.31|46.51|48.31|46.51|48.01|46.21|0
1645198620000|2022-02-18 15:37:00|48.39|46.59|47.93|46.13|48.39|46.59|47.93|46.13|0
1645198630000|2022-02-18 15:37:10|47.85|46.05|47.55|45.75|47.85|46.05|47.55|45.75|0
1645198640000|2022-02-18 15:37:20|47.77|45.97|47.85|46.05|47.93|46.13|47.77|45.97|0
1645198650000|2022-02-18 15:37:30|47.7|45.9|47.77|45.97|47.77|45.97|47.7|45.9|0
1645198660000|2022-02-18 15:37:40|47.7|45.9|47.89|46.09|48.08|46.28|47.7|45.9|0
1645198670000|2022-02-18 15:37:50|47.77|45.97|47.85|46.05|48|46.2|47.77|45.97|0
1645198680000|2022-02-18 15:38:00|47.77|45.97|47.62|45.82|47.93|46.13|47.62|45.82|0
1645198690000|2022-02-18 15:38:10|47.47|45.67|47.93|46.13|47.93|46.13|47.47|45.67|0
1645198700000|2022-02-18 15:38:20|48.08|46.28|48.16|46.36|48.39|46.59|48.08|46.28|0
1645198710000|2022-02-18 15:38:30|48|46.2|48.08|46.28|48.08|46.28|48|46.2|0
1645198720000|2022-02-18 15:38:40|47.96|46.16|47.85|46.05|48|46.2|47.77|45.97|0
1645198730000|2022-02-18 15:38:50|47.93|46.13|48.08|46.28|48.08|46.28|47.85|46.05|0
1645198740000|2022-02-18 15:39:00|47.77|45.97|47.47|45.67|47.77|45.97|47.47|45.67|0
1645198750000|2022-02-18 15:39:10|47.54|45.74|47.54|45.74|47.7|45.9|47.54|45.74|0
1645198760000|2022-02-18 15:39:20|47.62|45.82|47.24|45.44|47.62|45.82|47.24|45.44|0
1645198770000|2022-02-18 15:39:30|47.32|45.52|47.32|45.52|47.47|45.67|47.32|45.52|0
1645198780000|2022-02-18 15:39:40|47.28|45.48|47.16|45.36|47.28|45.48|47.09|45.29|0
1645198790000|2022-02-18 15:39:50|46.79|44.99|47.01|45.21|47.01|45.21|46.79|44.99|0
1645198800000|2022-02-18 15:40:00|47.24|45.44|47.01|45.21|47.32|45.52|47.01|45.21|0
1645198810000|2022-02-18 15:40:10|46.86|45.06|46.64|44.84|46.86|45.06|46.6|44.8|0
1645198820000|2022-02-18 15:40:20|46.49|44.69|46.94|45.14|46.94|45.14|46.49|44.69|0
1645198830000|2022-02-18 15:40:30|46.86|45.06|46.41|44.61|46.86|45.06|46.41|44.61|0
1645198840000|2022-02-18 15:40:40|46.49|44.69|45.89|44.09|46.49|44.69|45.89|44.09|0
1645198850000|2022-02-18 15:40:50|46.11|44.31|45.81|44.01|46.11|44.31|45.81|44.01|0
1645198860000|2022-02-18 15:41:00|45.89|44.09|45.59|43.79|45.89|44.09|45.59|43.79|0
1645198870000|2022-02-18 15:41:10|45.74|43.94|45.89|44.09|45.96|44.16|45.74|43.94|0
1645198880000|2022-02-18 15:41:20|46.26|44.46|46.48|44.68|46.48|44.68|46.19|44.39|0
1645198890000|2022-02-18 15:41:30|46.34|44.54|46.3|44.5|46.41|44.61|46.3|44.5|0
1645198900000|2022-02-18 15:41:40|46.24|44.64|46.23|44.63|46.24|44.64|46.16|44.56|0
1645198910000|2022-02-18 15:41:50|46.16|44.56|46.31|44.71|46.38|44.78|46.16|44.56|0
1645198920000|2022-02-18 15:42:00|46.23|44.63|46.38|44.78|46.38|44.78|46.23|44.63|0
1645198930000|2022-02-18 15:42:10|46.46|44.86|46.61|45.01|46.61|45.01|46.38|44.78|0
1645198940000|2022-02-18 15:42:20|46.38|44.78|46.38|44.78|46.38|44.78|46.23|44.63|0
1645198950000|2022-02-18 15:42:30|46.23|44.63|46.23|44.63|46.23|44.63|46.01|44.41|0
1645198960000|2022-02-18 15:42:40|46.46|44.86|47.14|45.54|47.14|45.54|46.46|44.86|0
1645198970000|2022-02-18 15:42:50|47.06|45.46|47.29|45.69|47.29|45.69|46.99|45.39|0
1645198980000|2022-02-18 15:43:00|47.14|45.54|46.76|45.16|47.14|45.54|46.76|45.16|0
1645198990000|2022-02-18 15:43:10|46.46|44.86|46.91|45.31|46.91|45.31|46.46|44.86|0
1645199000000|2022-02-18 15:43:20|46.83|45.23|47.14|45.54|47.14|45.54|46.83|45.23|0
1645199010000|2022-02-18 15:43:30|47.06|45.46|47.06|45.46|47.06|45.46|47.06|45.46|0
1645199020000|2022-02-18 15:43:40|46.98|45.38|46.91|45.31|46.98|45.38|46.91|45.31|0
1645199030000|2022-02-18 15:43:50|46.87|45.27|46.98|45.38|46.98|45.38|46.83|45.23|0
1645199040000|2022-02-18 15:44:00|47.21|45.61|46.83|45.23|47.21|45.61|46.83|45.23|0
1645199050000|2022-02-18 15:44:10|47.06|45.46|47.02|45.42|47.06|45.46|47.02|45.42|0
1645199060000|2022-02-18 15:44:20|46.91|45.31|47.06|45.46|47.13|45.53|46.91|45.31|0
1645199070000|2022-02-18 15:44:30|47.21|45.61|46.94|45.34|47.21|45.61|46.94|45.34|0
1645199080000|2022-02-18 15:44:40|46.91|45.31|46.98|45.38|46.98|45.38|46.91|45.31|0
1645199090000|2022-02-18 15:44:50|47.06|45.46|47.44|45.84|47.59|45.99|47.06|45.46|0
1645199100000|2022-02-18 15:45:00|47.51|45.91|47.44|45.84|47.51|45.91|47.44|45.84|0
1645199110000|2022-02-18 15:45:10|47.51|45.91|47.59|45.99|47.74|46.14|47.44|45.84|0
1645199120000|2022-02-18 15:45:20|47.55|45.95|47.29|45.69|47.59|45.99|47.29|45.69|0
1645199130000|2022-02-18 15:45:30|47.21|45.61|47.21|45.61|47.29|45.69|47.13|45.53|0
1645199140000|2022-02-18 15:45:40|47.36|45.76|46.91|45.31|47.36|45.76|46.91|45.31|0
1645199150000|2022-02-18 15:45:50|46.83|45.23|46.83|45.23|46.83|45.23|46.76|45.16|0
1645199160000|2022-02-18 15:46:00|46.76|45.16|47.28|45.68|47.28|45.68|46.76|45.16|0
1645199170000|2022-02-18 15:46:10|47.51|45.91|47.74|46.14|47.82|46.22|47.51|45.91|0
1645199180000|2022-02-18 15:46:20|47.59|45.99|47.67|46.07|47.74|46.14|47.51|45.91|0
1645199190000|2022-02-18 15:46:30|47.51|45.91|47.36|45.76|47.59|45.99|47.28|45.68|0
1645199200000|2022-02-18 15:46:40|47.59|45.99|47.66|46.06|47.66|46.06|47.36|45.76|0
1645199210000|2022-02-18 15:46:50|47.82|46.22|47.74|46.14|47.82|46.22|47.74|46.14|0
1645199220000|2022-02-18 15:47:00|47.59|45.99|47.47|45.87|47.66|46.06|47.47|45.87|0
1645199230000|2022-02-18 15:47:10|47.36|45.76|47.21|45.61|47.36|45.76|47.21|45.61|0
1645199240000|2022-02-18 15:47:20|47.28|45.68|47.21|45.61|47.36|45.76|47.21|45.61|0
1645199250000|2022-02-18 15:47:30|47.13|45.53|47.21|45.61|47.21|45.61|47.13|45.53|0
1645199260000|2022-02-18 15:47:40|47.28|45.68|47.13|45.53|47.36|45.76|47.13|45.53|0
1645199270000|2022-02-18 15:47:50|47.06|45.46|46.9|45.3|47.06|45.46|46.9|45.3|0
1645199280000|2022-02-18 15:48:00|47.06|45.46|45.99|44.39|47.06|45.46|45.99|44.39|0
1645199290000|2022-02-18 15:48:10|45.91|44.31|45.76|44.16|45.99|44.39|45.76|44.16|0
1645199300000|2022-02-18 15:48:20|45.61|44.01|45.54|43.94|45.69|44.09|45.47|43.87|0
1645199310000|2022-02-18 15:48:30|45.5|43.9|45.32|43.72|45.61|44.01|45.32|43.72|0
1645199320000|2022-02-18 15:48:40|45.39|43.79|45.39|43.79|45.54|43.94|45.39|43.79|0
1645199330000|2022-02-18 15:48:50|45.54|43.94|45.47|43.87|45.61|44.01|45.47|43.87|0
1645199340000|2022-02-18 15:49:00|45.32|43.72|45.24|43.64|45.32|43.72|45.17|43.57|0
1645199350000|2022-02-18 15:49:10|45.39|43.79|44.87|43.27|45.39|43.79|44.87|43.27|0
1645199360000|2022-02-18 15:49:20|44.65|43.05|44.95|43.35|45.02|43.42|44.65|43.05|0
1645199370000|2022-02-18 15:49:30|44.65|43.05|44.07|42.47|44.65|43.05|44.07|42.47|0
1645199380000|2022-02-18 15:49:40|44.14|42.54|44.07|42.47|44.29|42.69|44.07|42.47|0
1645199390000|2022-02-18 15:49:50|44|42.4|44.29|42.69|44.29|42.69|43.92|42.32|0
1645199400000|2022-02-18 15:50:00|44.51|42.91|45.09|43.49|45.09|43.49|44.51|42.91|0
1645199410000|2022-02-18 15:50:10|45.39|43.79|45.32|43.72|45.46|43.86|45.24|43.64|0
1645199420000|2022-02-18 15:50:20|45.39|43.79|45.76|44.16|45.76|44.16|45.32|43.72|0
1645199430000|2022-02-18 15:50:30|45.84|44.24|45.46|43.86|45.84|44.24|45.35|43.75|0
1645199440000|2022-02-18 15:50:40|45.32|43.72|45.46|43.86|45.54|43.94|45.32|43.72|0
1645199450000|2022-02-18 15:50:50|45.39|43.79|45.39|43.79|45.39|43.79|45.09|43.49|0
1645199460000|2022-02-18 15:51:00|45.24|43.64|44.87|43.27|45.39|43.79|44.87|43.27|0
1645199470000|2022-02-18 15:51:10|44.95|43.35|45.54|43.94|45.76|44.16|44.95|43.35|0
1645199480000|2022-02-18 15:51:20|45.69|44.09|45.46|43.86|45.69|44.09|45.46|43.86|0
1645199490000|2022-02-18 15:51:30|45.09|43.49|45.13|43.53|45.17|43.57|45.09|43.49|0
1645199500000|2022-02-18 15:51:40|45.02|43.42|45.17|43.57|45.17|43.57|45.02|43.42|0
1645199510000|2022-02-18 15:51:50|45.54|43.94|45.54|43.94|45.61|44.01|45.54|43.94|0
1645199520000|2022-02-18 15:52:00|45.39|43.79|45.09|43.49|45.39|43.79|45.09|43.49|0
1645199530000|2022-02-18 15:52:10|45.39|43.79|45.39|43.79|45.39|43.79|45.31|43.71|0
1645199540000|2022-02-18 15:52:20|45.76|44.16|45.76|44.16|45.76|44.16|45.76|44.16|0
1645199550000|2022-02-18 15:52:30|45.68|44.08|45.61|44.01|45.83|44.23|45.61|44.01|0
1645199560000|2022-02-18 15:52:40|45.76|44.16|45.91|44.31|45.91|44.31|45.61|44.01|0
1645199570000|2022-02-18 15:52:50|45.83|44.23|45.98|44.38|46.06|44.46|45.83|44.23|0
1645199580000|2022-02-18 15:53:00|46.21|44.61|46.21|44.61|46.21|44.61|46.13|44.53|0
1645199590000|2022-02-18 15:53:10|46.43|44.83|46.21|44.61|46.43|44.83|46.13|44.53|0
1645199600000|2022-02-18 15:53:20|46.43|44.83|46.13|44.53|46.51|44.91|46.13|44.53|0
1645199610000|2022-02-18 15:53:30|46.06|44.46|45.98|44.38|46.06|44.46|45.98|44.38|0
1645199620000|2022-02-18 15:53:40|45.91|44.31|45.61|44.01|45.91|44.31|45.61|44.01|0
1645199630000|2022-02-18 15:53:50|45.68|44.08|45.53|43.93|45.68|44.08|45.53|43.93|0
1645199640000|2022-02-18 15:54:00|45.57|43.97|45.39|43.79|45.57|43.97|45.31|43.71|0
1645199650000|2022-02-18 15:54:10|45.68|44.08|45.39|43.79|45.68|44.08|45.31|43.71|0
1645199660000|2022-02-18 15:54:20|45.46|43.86|45.39|43.79|45.46|43.86|45.31|43.71|0
1645199670000|2022-02-18 15:54:30|45.31|43.71|45.46|43.86|45.53|43.93|45.31|43.71|0
1645199680000|2022-02-18 15:54:40|45.53|43.93|45.53|43.93|45.53|43.93|45.46|43.86|0
1645199690000|2022-02-18 15:54:50|45.68|44.08|45.68|44.08|45.68|44.08|45.53|43.93|0
1645199700000|2022-02-18 15:55:00|45.76|44.16|45.76|44.16|45.76|44.16|45.61|44.01|0
1645199710000|2022-02-18 15:55:10|45.53|43.93|45.61|44.01|45.68|44.08|45.53|43.93|0
1645199720000|2022-02-18 15:55:20|45.76|44.16|45.42|43.82|45.76|44.16|45.42|43.82|0
1645199730000|2022-02-18 15:55:30|45.38|43.78|45.16|43.56|45.38|43.78|45.16|43.56|0
1645199740000|2022-02-18 15:55:40|45.31|43.71|45.53|43.93|45.53|43.93|45.31|43.71|0
1645199750000|2022-02-18 15:55:50|45.57|43.97|45.27|43.67|45.57|43.97|45.27|43.67|0
1645199760000|2022-02-18 15:56:00|45.24|43.64|45.09|43.49|45.24|43.64|45.01|43.41|0
1645199770000|2022-02-18 15:56:10|45.16|43.56|45.16|43.56|45.24|43.64|45.09|43.49|0
1645199780000|2022-02-18 15:56:20|45.09|43.49|45.23|43.63|45.23|43.63|45.09|43.49|0
1645199790000|2022-02-18 15:56:30|45.2|43.6|45.38|43.78|45.46|43.86|45.09|43.49|0
1645199800000|2022-02-18 15:56:40|45.46|43.86|45.61|44.01|45.61|44.01|45.46|43.86|0
1645199810000|2022-02-18 15:56:50|45.46|43.86|45.98|44.38|45.98|44.38|45.46|43.86|0
1645199820000|2022-02-18 15:57:00|45.83|44.23|46.13|44.53|46.13|44.53|45.83|44.23|0
1645199830000|2022-02-18 15:57:10|45.9|44.3|45.68|44.08|45.9|44.3|45.68|44.08|0
1645199840000|2022-02-18 15:57:20|45.75|44.15|45.9|44.3|45.9|44.3|45.53|43.93|0
1645199850000|2022-02-18 15:57:30|45.83|44.23|45.2|43.6|45.83|44.23|45.2|43.6|0
1645199860000|2022-02-18 15:57:40|44.94|43.34|45.09|43.49|45.46|43.86|44.94|43.34|0
1645199870000|2022-02-18 15:57:50|45.31|43.71|45.23|43.63|45.31|43.71|45.23|43.63|0
1645199880000|2022-02-18 15:58:00|45.09|43.49|45.16|43.56|45.16|43.56|45.09|43.49|0
1645199890000|2022-02-18 15:58:10|45.31|43.71|44.57|42.97|45.31|43.71|44.57|42.97|0
1645199900000|2022-02-18 15:58:20|44.64|43.04|44.35|42.75|44.64|43.04|44.35|42.75|0
1645199910000|2022-02-18 15:58:30|44.39|42.79|44.09|42.49|44.39|42.79|44.09|42.49|0
1645199920000|2022-02-18 15:58:40|44.2|42.6|44.42|42.82|44.42|42.82|44.13|42.53|0
1645199930000|2022-02-18 15:58:50|44.35|42.75|44.5|42.9|44.5|42.9|44.35|42.75|0
1645199940000|2022-02-18 15:59:00|44.64|43.04|45.01|43.41|45.01|43.41|44.64|43.04|0
1645199950000|2022-02-18 15:59:10|44.94|43.34|45.23|43.63|45.23|43.63|44.94|43.34|0
1645199960000|2022-02-18 15:59:20|45.16|43.56|44.9|43.3|45.16|43.56|44.9|43.3|0
1645199970000|2022-02-18 15:59:30|45.16|43.56|45.16|43.56|45.23|43.63|45.16|43.56|0
1645199980000|2022-02-18 15:59:40|45.08|43.48|45.08|43.48|45.08|43.48|45.08|43.48|0
1645199990000|2022-02-18 15:59:50|44.97|43.37|44.64|43.04|44.97|43.37|44.64|43.04|0
1645200000000|2022-02-18 16:00:00|44.72|43.12|44.5|42.9|44.72|43.12|44.5|42.9|0
1645200010000|2022-02-18 16:00:10|44.42|42.82|44.28|42.68|44.42|42.82|44.28|42.68|0
1645200020000|2022-02-18 16:00:20|44.2|42.6|45.23|43.63|45.3|43.7|44.2|42.6|0
1645200030000|2022-02-18 16:00:30|45.15|43.55|45.01|43.41|45.15|43.55|44.93|43.33|0
1645200040000|2022-02-18 16:00:40|43.72|42.12|45.25|43.65|45.25|43.65|43.72|42.12|0
1645200050000|2022-02-18 16:00:50|45.47|43.87|45.54|43.94|45.62|44.02|45.47|43.87|0
1645200060000|2022-02-18 16:01:00|45.47|43.87|45.25|43.65|45.62|44.02|45.25|43.65|0
1645200070000|2022-02-18 16:01:10|45.39|43.79|45.62|44.02|45.69|44.09|45.39|43.79|0
1645200080000|2022-02-18 16:01:20|45.69|44.09|45.62|44.02|45.76|44.16|45.62|44.02|0
1645200090000|2022-02-18 16:01:30|45.54|43.94|45.36|43.76|45.54|43.94|45.36|43.76|0
1645200100000|2022-02-18 16:01:40|44.95|43.35|45.03|43.43|45.1|43.5|44.95|43.35|0
1645200110000|2022-02-18 16:01:50|44.88|43.28|44.66|43.06|44.88|43.28|44.66|43.06|0
1645200120000|2022-02-18 16:02:00|44.81|43.21|44.59|42.99|44.81|43.21|44.59|42.99|0
1645200130000|2022-02-18 16:02:10|44.44|42.84|44.3|42.7|44.44|42.84|44.26|42.66|0
1645200140000|2022-02-18 16:02:20|44.23|42.63|44.3|42.7|44.37|42.77|44.23|42.63|0
1645200150000|2022-02-18 16:02:30|44.37|42.77|44.59|42.99|44.59|42.99|44.37|42.77|0
1645200160000|2022-02-18 16:02:40|44.52|42.92|44.44|42.84|44.62|43.02|44.44|42.84|0
1645200170000|2022-02-18 16:02:50|44.52|42.92|44.44|42.84|44.52|42.92|44.3|42.7|0
1645200180000|2022-02-18 16:03:00|44.37|42.77|44.3|42.7|44.44|42.84|44.3|42.7|0
1645200190000|2022-02-18 16:03:10|44.23|42.63|44.23|42.63|44.23|42.63|44.15|42.55|0
1645200200000|2022-02-18 16:03:20|44.08|42.48|43.94|42.34|44.23|42.63|43.94|42.34|0
1645200210000|2022-02-18 16:03:30|43.79|42.19|43.65|42.05|43.79|42.19|43.65|42.05|0
1645200220000|2022-02-18 16:03:40|43.51|41.91|42.31|40.71|43.72|42.12|42.31|40.71|0
1645200230000|2022-02-18 16:03:50|41.82|40.22|41|39.4|41.82|40.22|41|39.4|0
1645200240000|2022-02-18 16:04:00|41.27|39.67|41.92|40.32|42.38|40.78|41.27|39.67|0
1645200250000|2022-02-18 16:04:10|41.96|40.36|42.31|40.71|42.45|40.85|41.75|40.15|0
1645200260000|2022-02-18 16:04:20|42.73|41.13|42.45|40.85|42.73|41.13|42.38|40.78|0
1645200270000|2022-02-18 16:04:30|42.31|40.71|42.1|40.5|42.45|40.85|42.1|40.5|0
1645200280000|2022-02-18 16:04:40|41.82|40.22|41.82|40.22|42.03|40.43|41.75|40.15|0
1645200290000|2022-02-18 16:04:50|41.75|40.15|41.41|39.81|41.82|40.22|41.41|39.81|0
1645200300000|2022-02-18 16:05:00|41.61|40.01|41.48|39.88|41.61|40.01|41.48|39.88|0
1645200310000|2022-02-18 16:05:10|41.41|39.81|41.06|39.46|41.41|39.81|41.06|39.46|0
1645200320000|2022-02-18 16:05:20|41.2|39.6|41.41|39.81|41.41|39.81|41.2|39.6|0
1645200330000|2022-02-18 16:05:30|41.54|39.94|42.1|40.5|42.1|40.5|41.54|39.94|0
1645200340000|2022-02-18 16:05:40|42.38|40.78|41.99|40.39|42.38|40.78|41.99|40.39|0
1645200350000|2022-02-18 16:05:50|42.03|40.43|42.31|40.71|42.31|40.71|41.89|40.29|0
1645200360000|2022-02-18 16:06:00|42.1|40.5|41.85|40.25|42.1|40.5|41.82|40.22|0
1645200370000|2022-02-18 16:06:10|41.82|40.22|42.03|40.43|42.1|40.5|41.82|40.22|0
1645200380000|2022-02-18 16:06:20|42.17|40.57|42.13|40.53|42.31|40.71|42.13|40.53|0
1645200390000|2022-02-18 16:06:30|42.03|40.43|42.03|40.43|42.1|40.5|41.82|40.22|0
1645200400000|2022-02-18 16:06:40|41.99|40.39|42.34|40.74|42.34|40.74|41.99|40.39|0
1645200410000|2022-02-18 16:06:50|42.1|40.5|42.87|41.27|42.87|41.27|42.1|40.5|0
1645200420000|2022-02-18 16:07:00|42.8|41.2|43.43|41.83|43.43|41.83|42.8|41.2|0
1645200430000|2022-02-18 16:07:10|43.36|41.76|42.73|41.13|43.36|41.76|42.73|41.13|0
1645200440000|2022-02-18 16:07:20|42.83|41.23|42.62|41.02|42.83|41.23|42.62|41.02|0
1645200450000|2022-02-18 16:07:30|42.55|40.95|42.41|40.81|42.55|40.95|42.34|40.74|0
1645200460000|2022-02-18 16:07:40|42.27|40.67|42.03|40.43|42.27|40.67|42.03|40.43|0
1645200470000|2022-02-18 16:07:50|42.17|40.57|42.03|40.43|42.17|40.57|41.89|40.29|0
1645200480000|2022-02-18 16:08:00|41.99|40.39|42.03|40.43|42.17|40.57|41.99|40.39|0
1645200490000|2022-02-18 16:08:10|42.1|40.5|41.99|40.39|42.1|40.5|41.89|40.29|0
1645200500000|2022-02-18 16:08:20|41.96|40.36|42.58|40.98|42.58|40.98|41.96|40.36|0
1645200510000|2022-02-18 16:08:30|42.72|41.12|42.3|40.7|42.72|41.12|42.3|40.7|0
1645200520000|2022-02-18 16:08:40|42.23|40.63|42.58|40.98|42.58|40.98|42.09|40.49|0
1645200530000|2022-02-18 16:08:50|42.37|40.77|42.16|40.56|42.37|40.77|42.16|40.56|0
1645200540000|2022-02-18 16:09:00|42.09|40.49|42.23|40.63|42.23|40.63|41.89|40.29|0
1645200550000|2022-02-18 16:09:10|42.2|40.6|42.16|40.56|42.3|40.7|42.16|40.56|0
1645200560000|2022-02-18 16:09:20|42.23|40.63|42.44|40.84|42.44|40.84|42.23|40.63|0
1645200570000|2022-02-18 16:09:30|42.16|40.56|41.99|40.39|42.16|40.56|41.99|40.39|0
1645200580000|2022-02-18 16:09:40|42.06|40.46|41.68|40.08|42.06|40.46|41.68|40.08|0
1645200590000|2022-02-18 16:09:50|41.54|39.94|42.02|40.42|42.02|40.42|41.54|39.94|0
1645200600000|2022-02-18 16:10:00|41.82|40.22|41.75|40.15|41.88|40.28|41.75|40.15|0
1645200610000|2022-02-18 16:10:10|41.61|40.01|41.33|39.73|41.61|40.01|41.33|39.73|0
1645200620000|2022-02-18 16:10:20|41.4|39.8|42.41|40.81|42.41|40.81|41.4|39.8|0
1645200630000|2022-02-18 16:10:30|41.03|39.43|40.97|39.37|41.03|39.43|40.9|39.3|0
1645200640000|2022-02-18 16:10:40|41.14|39.54|40.9|39.3|41.14|39.54|40.9|39.3|0
1645200650000|2022-02-18 16:10:50|41.31|39.71|41.66|40.06|41.66|40.06|41.31|39.71|0
1645200660000|2022-02-18 16:11:00|40.97|39.37|40.6|39|40.97|39.37|40.46|38.86|0
1645200670000|2022-02-18 16:11:10|40.63|39.03|40.43|38.83|40.63|39.03|40.43|38.83|0
1645200680000|2022-02-18 16:11:20|40.19|38.59|40.02|38.42|40.19|38.59|40.02|38.42|0
1645200690000|2022-02-18 16:11:30|39.68|38.08|39.75|38.15|39.75|38.15|39.68|38.08|0
1645200700000|2022-02-18 16:11:40|39.89|38.29|39.72|38.12|39.95|38.35|39.72|38.12|0
1645200710000|2022-02-18 16:11:50|39.82|38.22|39.95|38.35|39.95|38.35|39.55|37.95|0
1645200720000|2022-02-18 16:12:00|40.22|38.62|40.43|38.83|40.43|38.83|40.22|38.62|0
1645200730000|2022-02-18 16:12:10|40.29|38.69|40.22|38.62|40.29|38.69|40.22|38.62|0
1645200740000|2022-02-18 16:12:20|40.36|38.76|40.63|39.03|40.63|39.03|40.36|38.76|0
1645200750000|2022-02-18 16:12:30|40.7|39.1|40.43|38.83|40.73|39.13|40.43|38.83|0
1645200760000|2022-02-18 16:12:40|40.53|38.93|40.56|38.96|40.63|39.03|40.53|38.93|0
1645200770000|2022-02-18 16:12:50|40.84|39.24|40.36|38.76|40.84|39.24|40.36|38.76|0
1645200780000|2022-02-18 16:13:00|40.29|38.69|40.7|39.1|40.7|39.1|40.29|38.69|0
1645200790000|2022-02-18 16:13:10|40.98|39.38|40.7|39.1|40.98|39.38|40.56|38.96|0
1645200800000|2022-02-18 16:13:20|40.63|39.03|40.77|39.17|40.91|39.31|40.63|39.03|0
1645200810000|2022-02-18 16:13:30|40.63|39.03|40.77|39.17|40.84|39.24|40.63|39.03|0
1645200820000|2022-02-18 16:13:40|40.56|38.96|40.63|39.03|40.91|39.31|40.56|38.96|0
1645200830000|2022-02-18 16:13:50|40.29|38.69|40.63|39.03|40.63|39.03|40.29|38.69|0
1645200840000|2022-02-18 16:14:00|40.56|38.96|40.84|39.24|40.84|39.24|40.49|38.89|0
1645200850000|2022-02-18 16:14:10|40.7|39.1|40.86|38.94|40.93|39.1|40.7|38.94|0
1645200860000|2022-02-18 16:14:20|40.89|38.97|40.79|38.87|40.93|39.01|40.79|38.87|0
1645200870000|2022-02-18 16:14:30|40.82|38.9|41.27|39.35|41.27|39.35|40.65|38.73|0
1645200880000|2022-02-18 16:14:40|41.2|39.28|41.41|39.49|41.41|39.49|41.2|39.28|0
1645200890000|2022-02-18 16:14:50|41.27|39.35|41.37|39.45|41.62|39.7|41.27|39.35|0
1645200900000|2022-02-18 16:15:00|41.44|39.52|41.76|39.84|41.76|39.84|41.44|39.52|0
1645200910000|2022-02-18 16:15:10|41.96|40.04|41.89|39.97|42.24|40.32|41.89|39.97|0
1645200920000|2022-02-18 16:15:20|41.79|39.87|41.82|39.9|41.82|39.9|41.69|39.77|0
1645200930000|2022-02-18 16:15:30|41.89|39.97|41.55|39.63|41.89|39.97|41.55|39.63|0
1645200940000|2022-02-18 16:15:40|41.41|39.49|41.41|39.49|41.41|39.49|41.34|39.42|0
1645200950000|2022-02-18 16:15:50|41.2|39.28|41.41|39.49|41.41|39.49|41.2|39.28|0
1645200960000|2022-02-18 16:16:00|41.2|39.28|41.48|39.56|41.48|39.56|41.2|39.28|0
1645200970000|2022-02-18 16:16:10|41.44|39.52|41.13|39.21|41.44|39.52|41.13|39.21|0
1645200980000|2022-02-18 16:16:20|41.2|39.28|41.2|39.28|41.2|39.28|41.13|39.21|0
1645200990000|2022-02-18 16:16:30|41.06|39.14|41.48|39.56|41.48|39.56|41.06|39.14|0
1645201000000|2022-02-18 16:16:40|41.55|39.63|41.27|39.35|41.61|39.69|41.27|39.35|0
1645201010000|2022-02-18 16:16:50|41.34|39.42|41.27|39.35|41.41|39.49|41.27|39.35|0
1645201020000|2022-02-18 16:17:00|41.34|39.42|41.41|39.49|41.41|39.49|41.34|39.42|0
1645201030000|2022-02-18 16:17:10|41.55|39.63|41.75|39.83|41.75|39.83|41.55|39.63|0
1645201040000|2022-02-18 16:17:20|41.68|39.76|41.41|39.49|41.68|39.76|41.41|39.49|0
1645201050000|2022-02-18 16:17:30|41.34|39.42|41.75|39.83|41.82|39.9|41.34|39.42|0
1645201060000|2022-02-18 16:17:40|41.82|39.9|41.96|40.04|42.1|40.18|41.82|39.9|0
1645201070000|2022-02-18 16:17:50|42.31|40.39|42.24|40.32|42.38|40.46|42.24|40.32|0
1645201080000|2022-02-18 16:18:00|42.52|40.6|42.59|40.67|42.66|40.74|42.52|40.6|0
1645201090000|2022-02-18 16:18:10|42.66|40.74|42.88|40.96|42.88|40.96|42.66|40.74|0
1645201100000|2022-02-18 16:18:20|42.52|40.6|42.88|40.96|42.88|40.96|42.52|40.6|0
1645201110000|2022-02-18 16:18:30|42.73|40.81|42.73|40.81|42.95|41.03|42.73|40.81|0
1645201120000|2022-02-18 16:18:40|42.88|40.96|43.02|41.1|43.12|41.2|42.88|40.96|0
1645201130000|2022-02-18 16:18:50|43.3|41.38|43.09|41.17|43.37|41.45|43.09|41.17|0
1645201140000|2022-02-18 16:19:00|43.02|41.1|43.09|41.17|43.09|41.17|43.02|41.1|0
1645201150000|2022-02-18 16:19:10|42.95|41.03|42.66|40.74|43.02|41.1|42.66|40.74|0
1645201160000|2022-02-18 16:19:20|42.8|40.88|42.95|41.03|43.09|41.17|42.8|40.88|0
1645201170000|2022-02-18 16:19:30|43.09|41.17|42.95|41.03|43.09|41.17|42.95|41.03|0
1645201180000|2022-02-18 16:19:40|43.05|41.13|43.3|41.38|43.3|41.38|43.05|41.13|0
1645201190000|2022-02-18 16:19:50|43.37|41.45|43.3|41.38|43.37|41.45|43.3|41.38|0
1645201200000|2022-02-18 16:20:00|43.23|41.31|43.3|41.38|43.3|41.38|43.23|41.31|0
1645201210000|2022-02-18 16:20:10|43.37|41.45|43.37|41.45|43.37|41.45|43.23|41.31|0
1645201220000|2022-02-18 16:20:20|43.66|41.74|43.73|41.81|43.73|41.81|43.59|41.67|0
1645201230000|2022-02-18 16:20:30|43.8|41.88|44.17|42.25|44.24|42.32|43.8|41.88|0
1645201240000|2022-02-18 16:20:40|44.09|42.17|44.24|42.32|44.24|42.32|44.09|42.17|0
1645201250000|2022-02-18 16:20:50|44.46|42.54|44.46|42.54|44.53|42.61|44.38|42.46|0
1645201260000|2022-02-18 16:21:00|44.38|42.46|44.02|42.1|44.38|42.46|44.02|42.1|0
1645201270000|2022-02-18 16:21:10|44.09|42.17|44.02|42.1|44.09|42.17|44.02|42.1|0
1645201280000|2022-02-18 16:21:20|44.16|42.24|43.95|42.03|44.16|42.24|43.95|42.03|0
1645201290000|2022-02-18 16:21:30|43.88|41.96|43.87|41.95|43.95|42.03|43.87|41.95|0
1645201300000|2022-02-18 16:21:40|43.95|42.03|44.02|42.1|44.05|42.13|43.95|42.03|0
1645201310000|2022-02-18 16:21:50|44.16|42.24|44.13|42.21|44.16|42.24|44.09|42.17|0
1645201320000|2022-02-18 16:22:00|44.05|42.13|44.16|42.24|44.31|42.39|44.02|42.1|0
1645201330000|2022-02-18 16:22:10|44.38|42.46|44.27|42.35|44.38|42.46|44.27|42.35|0
1645201340000|2022-02-18 16:22:20|44.09|42.17|44.38|42.46|44.38|42.46|44.09|42.17|0
1645201350000|2022-02-18 16:22:30|44.45|42.53|44.38|42.46|44.53|42.61|44.38|42.46|0
1645201360000|2022-02-18 16:22:40|44.45|42.53|44.53|42.61|44.53|42.61|44.31|42.39|0
1645201370000|2022-02-18 16:22:50|44.38|42.46|44.38|42.46|44.38|42.46|44.31|42.39|0
1645201380000|2022-02-18 16:23:00|44.45|42.53|44.42|42.5|44.45|42.53|44.38|42.46|0
1645201390000|2022-02-18 16:23:10|44.53|42.61|44.75|42.83|44.75|42.83|44.45|42.53|0
1645201400000|2022-02-18 16:23:20|44.56|42.64|44.45|42.53|44.56|42.64|44.34|42.42|0
1645201410000|2022-02-18 16:23:30|44.23|42.31|44.09|42.17|44.23|42.31|44.09|42.17|0
1645201420000|2022-02-18 16:23:40|44.16|42.24|44.23|42.31|44.23|42.31|44.09|42.17|0
1645201430000|2022-02-18 16:23:50|44.16|42.24|44.38|42.46|44.38|42.46|44.16|42.24|0
1645201440000|2022-02-18 16:24:00|44.31|42.39|44.09|42.17|44.31|42.39|44.09|42.17|0
1645201450000|2022-02-18 16:24:10|44.16|42.24|44.09|42.17|44.16|42.24|44.09|42.17|0
1645201460000|2022-02-18 16:24:20|44.23|42.31|44.16|42.24|44.23|42.31|44.16|42.24|0
1645201470000|2022-02-18 16:24:30|43.87|41.95|43.94|42.02|43.94|42.02|43.8|41.88|0
1645201480000|2022-02-18 16:24:40|43.87|41.95|43.98|42.06|44.02|42.1|43.87|41.95|0
1645201490000|2022-02-18 16:24:50|44.02|42.1|44.02|42.1|44.02|42.1|43.94|42.02|0
1645201500000|2022-02-18 16:25:00|44.12|42.2|44.45|42.53|44.45|42.53|44.12|42.2|0
1645201510000|2022-02-18 16:25:10|44.52|42.6|44.38|42.46|44.52|42.6|44.23|42.31|0
1645201520000|2022-02-18 16:25:20|44.6|42.68|44.52|42.6|44.67|42.75|44.52|42.6|0
1645201530000|2022-02-18 16:25:30|44.67|42.75|44.74|42.82|44.74|42.82|44.6|42.68|0
1645201540000|2022-02-18 16:25:40|44.82|42.9|45.04|43.12|45.04|43.12|44.74|42.82|0
1645201550000|2022-02-18 16:25:50|45.11|43.19|45.04|43.12|45.11|43.19|44.96|43.04|0
1645201560000|2022-02-18 16:26:00|44.96|43.04|45.18|43.26|45.18|43.26|44.96|43.04|0
1645201570000|2022-02-18 16:26:10|44.96|43.04|44.96|43.04|45.04|43.12|44.96|43.04|0
1645201580000|2022-02-18 16:26:20|45.04|43.12|44.78|42.86|45.04|43.12|44.78|42.86|0
1645201590000|2022-02-18 16:26:30|44.82|42.9|44.6|42.68|44.82|42.9|44.6|42.68|0
1645201600000|2022-02-18 16:26:40|44.56|42.64|44.63|42.71|44.63|42.71|44.56|42.64|0
1645201610000|2022-02-18 16:26:50|44.67|42.75|44.6|42.68|44.67|42.75|44.52|42.6|0
1645201620000|2022-02-18 16:27:00|44.52|42.6|44.45|42.53|44.67|42.75|44.45|42.53|0
1645201630000|2022-02-18 16:27:10|44.38|42.46|44.41|42.49|44.41|42.49|44.38|42.46|0
1645201640000|2022-02-18 16:27:20|44.45|42.53|41.92|40|46.02|44.1|41.89|39.97|0
1645201650000|2022-02-18 16:27:30|41.96|40.04|44.5|42.58|44.65|42.73|41.96|40.04|0
1645201660000|2022-02-18 16:27:40|44.36|42.44|44.46|42.54|44.5|42.58|44.36|42.44|0
1645201670000|2022-02-18 16:27:50|44.43|42.51|44.07|42.15|44.43|42.51|44.07|42.15|0
1645201680000|2022-02-18 16:28:00|44.36|42.44|43.99|42.07|44.36|42.44|43.99|42.07|0
1645201690000|2022-02-18 16:28:10|43.92|42|45.04|43.12|45.04|43.12|43.92|42|0
1645201700000|2022-02-18 16:28:20|44.93|43.01|44.75|42.83|44.93|43.01|44.67|42.75|0
1645201710000|2022-02-18 16:28:30|44.82|42.9|44.74|42.82|44.89|42.97|44.74|42.82|0
1645201720000|2022-02-18 16:28:40|44.53|42.61|44.53|42.61|44.53|42.61|44.53|42.61|0
1645201730000|2022-02-18 16:28:50|44.49|42.57|44.38|42.46|44.49|42.57|44.38|42.46|0
1645201740000|2022-02-18 16:29:00|44.74|42.82|44.56|42.64|44.74|42.82|44.56|42.64|0
1645201750000|2022-02-18 16:29:10|44.67|42.75|44.6|42.68|44.67|42.75|44.49|42.57|0
1645201760000|2022-02-18 16:29:20|44.53|42.61|44.45|42.53|44.53|42.61|44.45|42.53|0
1645201770000|2022-02-18 16:29:30|44.53|42.61|44.42|42.5|44.53|42.61|44.42|42.5|0
1645201780000|2022-02-18 16:29:40|44.38|42.46|44.24|42.32|44.53|42.61|44.24|42.32|0
1645201790000|2022-02-18 16:29:50|44.31|42.39|44.02|42.1|44.31|42.39|44.02|42.1|0
1645201800000|2022-02-18 16:30:00|44.2|42.28|44.34|42.42|44.34|42.42|44.16|42.24|0
1645201810000|2022-02-18 16:30:10|44.16|42.24|44.09|42.17|44.16|42.24|43.88|41.96|0
1645201820000|2022-02-18 16:30:20|43.88|41.96|43.66|41.74|43.95|42.03|43.66|41.74|0
1645201830000|2022-02-18 16:30:30|43.8|41.88|43.59|41.67|43.8|41.88|43.59|41.67|0
1645201840000|2022-02-18 16:30:40|43.66|41.74|43.66|41.74|43.66|41.74|43.59|41.67|0
1645201850000|2022-02-18 16:30:50|43.52|41.6|43.73|41.81|43.73|41.81|43.52|41.6|0
1645201860000|2022-02-18 16:31:00|43.91|41.99|44.31|42.39|44.31|42.39|43.87|41.95|0
1645201870000|2022-02-18 16:31:10|44.27|42.35|44.02|42.1|44.31|42.39|44.02|42.1|0
1645201880000|2022-02-18 16:31:20|44.16|42.24|44.45|42.53|44.45|42.53|44.16|42.24|0
1645201890000|2022-02-18 16:31:30|44.38|42.46|44.34|42.42|44.38|42.46|44.16|42.24|0
1645201900000|2022-02-18 16:31:40|44.45|42.53|44.34|42.42|44.45|42.53|44.23|42.31|0
1645201910000|2022-02-18 16:31:50|44.38|42.46|44.74|42.82|44.74|42.82|44.38|42.46|0
1645201920000|2022-02-18 16:32:00|44.81|42.89|44.85|42.93|45.11|43.19|44.81|42.89|0
1645201930000|2022-02-18 16:32:10|44.81|42.89|45.21|43.29|45.21|43.29|44.67|42.75|0
1645201940000|2022-02-18 16:32:20|45.18|43.26|45.03|43.11|45.18|43.26|45.03|43.11|0
1645201950000|2022-02-18 16:32:30|44.89|42.97|44.74|42.82|44.89|42.97|44.74|42.82|0
1645201960000|2022-02-18 16:32:40|44.67|42.75|44.67|42.75|44.74|42.82|44.6|42.68|0
1645201970000|2022-02-18 16:32:50|44.52|42.6|44.45|42.53|44.52|42.6|44.38|42.46|0
1645201980000|2022-02-18 16:33:00|44.38|42.46|44.09|42.17|44.38|42.46|44.09|42.17|0
1645201990000|2022-02-18 16:33:10|43.94|42.02|43.83|41.91|44.02|42.1|43.83|41.91|0
1645202000000|2022-02-18 16:33:20|43.8|41.88|43.66|41.74|43.8|41.88|43.66|41.74|0
1645202010000|2022-02-18 16:33:30|43.73|41.81|43.66|41.74|43.73|41.81|43.66|41.74|0
1645202020000|2022-02-18 16:33:40|43.37|41.45|43.23|41.31|43.37|41.45|43.23|41.31|0
1645202030000|2022-02-18 16:33:50|43.16|41.24|43.09|41.17|43.16|41.24|43.09|41.17|0
1645202040000|2022-02-18 16:34:00|43.16|41.24|42.87|40.95|43.16|41.24|42.87|40.95|0
1645202050000|2022-02-18 16:34:10|43.09|41.17|43.09|41.17|43.16|41.24|43.09|41.17|0
1645202060000|2022-02-18 16:34:20|43.16|41.24|43.23|41.31|43.37|41.45|43.16|41.24|0
1645202070000|2022-02-18 16:34:30|43.37|41.45|43.37|41.45|43.37|41.45|43.3|41.38|0
1645202080000|2022-02-18 16:34:40|43.51|41.59|43.73|41.81|43.73|41.81|43.51|41.59|0
1645202090000|2022-02-18 16:34:50|43.58|41.66|43.73|41.81|43.73|41.81|43.44|41.52|0
1645202100000|2022-02-18 16:35:00|43.66|41.74|43.66|41.74|43.73|41.81|43.51|41.59|0
1645202110000|2022-02-18 16:35:10|43.58|41.66|43.3|41.38|43.58|41.66|43.3|41.38|0
1645202120000|2022-02-18 16:35:20|43.37|41.45|43.3|41.38|43.44|41.52|43.3|41.38|0
1645202130000|2022-02-18 16:35:30|43.23|41.31|43.05|41.13|43.3|41.38|43.05|41.13|0
1645202140000|2022-02-18 16:35:40|43.16|41.24|43.37|41.45|43.58|41.66|43.16|41.24|0
1645202150000|2022-02-18 16:35:50|43.3|41.38|43.23|41.31|43.37|41.45|43.23|41.31|0
1645202160000|2022-02-18 16:36:00|43.3|41.38|43.58|41.66|43.58|41.66|43.3|41.38|0
1645202170000|2022-02-18 16:36:10|43.65|41.73|43.65|41.73|43.73|41.81|43.65|41.73|0
1645202180000|2022-02-18 16:36:20|43.8|41.88|43.87|41.95|43.94|42.02|43.8|41.88|0
1645202190000|2022-02-18 16:36:30|43.69|41.77|43.51|41.59|43.69|41.77|43.51|41.59|0
1645202200000|2022-02-18 16:36:40|43.54|41.62|43.8|41.88|43.8|41.88|43.54|41.62|0
1645202210000|2022-02-18 16:36:50|43.87|41.95|44.01|42.09|44.01|42.09|43.87|41.95|0
1645202220000|2022-02-18 16:37:00|43.97|42.05|44.45|42.53|44.45|42.53|43.97|42.05|0
1645202230000|2022-02-18 16:37:10|44.3|42.38|44.37|42.45|44.52|42.6|44.3|42.38|0
1645202240000|2022-02-18 16:37:20|44.26|42.34|44.37|42.45|44.37|42.45|44.23|42.31|0
1645202250000|2022-02-18 16:37:30|44.3|42.38|44.08|42.16|44.3|42.38|44.08|42.16|0
1645202260000|2022-02-18 16:37:40|44.16|42.24|44.52|42.6|44.52|42.6|44.16|42.24|0
1645202270000|2022-02-18 16:37:50|44.59|42.67|44.66|42.74|44.74|42.82|44.59|42.67|0
1645202280000|2022-02-18 16:38:00|44.48|42.56|44.81|42.89|44.81|42.89|44.37|42.45|0
1645202290000|2022-02-18 16:38:10|44.73|42.81|44.95|43.03|44.95|43.03|44.73|42.81|0
1645202300000|2022-02-18 16:38:20|44.88|42.96|45.47|43.55|45.47|43.55|44.88|42.96|0
1645202310000|2022-02-18 16:38:30|45.72|43.8|45.39|43.47|45.72|43.8|45.39|43.47|0
1645202320000|2022-02-18 16:38:40|45.32|43.4|45.25|43.33|45.47|43.55|45.25|43.33|0
1645202330000|2022-02-18 16:38:50|45.17|43.25|45.32|43.4|45.39|43.47|45.17|43.25|0
1645202340000|2022-02-18 16:39:00|45.25|43.33|45.17|43.25|45.25|43.33|45.1|43.18|0
1645202350000|2022-02-18 16:39:10|45.32|43.4|45.21|43.29|45.32|43.4|45.21|43.29|0
1645202360000|2022-02-18 16:39:20|44.95|43.03|44.88|42.96|44.95|43.03|44.81|42.89|0
1645202370000|2022-02-18 16:39:30|44.66|42.74|44.66|42.74|44.81|42.89|44.66|42.74|0
1645202380000|2022-02-18 16:39:40|44.59|42.67|44.59|42.67|44.59|42.67|44.44|42.52|0
1645202390000|2022-02-18 16:39:50|44.52|42.6|44.59|42.67|44.59|42.67|44.51|42.59|0
1645202400000|2022-02-18 16:40:00|44.66|42.74|44.88|42.96|44.88|42.96|44.66|42.74|0
1645202410000|2022-02-18 16:40:10|44.73|42.81|44.44|42.52|44.73|42.81|44.44|42.52|0
1645202420000|2022-02-18 16:40:20|44.37|42.45|44.59|42.67|44.59|42.67|44.37|42.45|0
1645202430000|2022-02-18 16:40:30|44.51|42.59|44.37|42.45|44.51|42.59|44.37|42.45|0
1645202440000|2022-02-18 16:40:40|44.44|42.52|44.51|42.59|44.59|42.67|44.44|42.52|0
1645202450000|2022-02-18 16:40:50|44.4|42.48|44.4|42.48|44.4|42.48|44.4|42.48|0
1645202460000|2022-02-18 16:41:00|44.59|42.67|45.02|43.1|45.02|43.1|44.59|42.67|0
1645202470000|2022-02-18 16:41:10|45.39|43.47|45.46|43.54|45.46|43.54|45.32|43.4|0
1645202480000|2022-02-18 16:41:20|45.24|43.32|44|42.08|45.24|43.32|44|42.08|0
1645202490000|2022-02-18 16:41:30|44.07|42.15|44.76|42.84|44.76|42.84|43.89|41.97|0
1645202500000|2022-02-18 16:41:40|44.68|42.76|44.68|42.76|44.98|43.06|44.68|42.76|0
1645202510000|2022-02-18 16:41:50|44.76|42.84|44.76|42.84|44.76|42.84|44.61|42.69|0
1645202520000|2022-02-18 16:42:00|44.54|42.62|44.14|42.22|44.54|42.62|44.14|42.22|0
1645202530000|2022-02-18 16:42:10|44.03|42.11|44.03|42.11|44.14|42.22|44.03|42.11|0
1645202540000|2022-02-18 16:42:20|44.1|42.18|43.85|41.93|44.1|42.18|43.85|41.93|0
1645202550000|2022-02-18 16:42:30|43.81|41.89|44.1|42.18|44.1|42.18|43.81|41.89|0
1645202560000|2022-02-18 16:42:40|44.17|42.25|43.81|41.89|44.17|42.25|43.81|41.89|0
1645202570000|2022-02-18 16:42:50|43.67|41.75|43.63|41.71|43.67|41.75|43.52|41.6|0
1645202580000|2022-02-18 16:43:00|43.6|41.68|43.77|41.85|43.81|41.89|43.6|41.68|0
1645202590000|2022-02-18 16:43:10|43.74|41.82|43.67|41.75|43.88|41.96|43.6|41.68|0
1645202600000|2022-02-18 16:43:20|43.74|41.82|43.95|42.03|43.95|42.03|43.74|41.82|0
1645202610000|2022-02-18 16:43:30|43.88|41.96|43.74|41.82|43.88|41.96|43.74|41.82|0
1645202620000|2022-02-18 16:43:40|43.59|41.67|43.38|41.46|43.59|41.67|43.38|41.46|0
1645202630000|2022-02-18 16:43:50|43.31|41.39|43.24|41.32|43.38|41.46|43.24|41.32|0
1645202640000|2022-02-18 16:44:00|43.06|41.14|43.09|41.17|43.17|41.25|43.06|41.14|0
1645202650000|2022-02-18 16:44:10|42.88|40.96|43.17|41.25|43.17|41.25|42.88|40.96|0
1645202660000|2022-02-18 16:44:20|43.31|41.39|43.02|41.1|43.31|41.39|43.02|41.1|0
1645202670000|2022-02-18 16:44:30|43.09|41.17|43.09|41.17|43.24|41.32|43.02|41.1|0
1645202680000|2022-02-18 16:44:40|43.02|41.1|42.88|40.96|43.02|41.1|42.88|40.96|0
1645202690000|2022-02-18 16:44:50|42.95|41.03|43.02|41.1|43.02|41.1|42.95|41.03|0
1645202700000|2022-02-18 16:45:00|42.88|40.96|43.16|41.24|43.16|41.24|42.88|40.96|0
1645202710000|2022-02-18 16:45:10|43.24|41.32|43.81|41.89|43.81|41.89|43.16|41.24|0
1645202720000|2022-02-18 16:45:20|43.52|41.6|43.84|41.92|43.84|41.92|43.52|41.6|0
1645202730000|2022-02-18 16:45:30|44.02|42.1|43.88|41.96|44.02|42.1|43.81|41.89|0
1645202740000|2022-02-18 16:45:40|43.95|42.03|44.09|42.17|44.09|42.17|43.95|42.03|0
1645202750000|2022-02-18 16:45:50|43.98|42.06|43.88|41.96|43.98|42.06|43.88|41.96|0
1645202760000|2022-02-18 16:46:00|43.81|41.89|43.73|41.81|43.81|41.89|43.66|41.74|0
1645202770000|2022-02-18 16:46:10|43.45|41.53|43.52|41.6|43.66|41.74|43.45|41.53|0
1645202780000|2022-02-18 16:46:20|43.38|41.46|43.73|41.81|43.73|41.81|43.38|41.46|0
1645202790000|2022-02-18 16:46:30|43.66|41.74|43.66|41.74|43.66|41.74|43.66|41.74|0
1645202800000|2022-02-18 16:46:40|43.88|41.96|43.95|42.03|43.95|42.03|43.8|41.88|0
1645202810000|2022-02-18 16:46:50|43.88|41.96|43.95|42.03|43.95|42.03|43.88|41.96|0
1645202820000|2022-02-18 16:47:00|44.02|42.1|43.88|41.96|44.09|42.17|43.88|41.96|0
1645202830000|2022-02-18 16:47:10|43.8|41.88|43.73|41.81|43.8|41.88|43.66|41.74|0
1645202840000|2022-02-18 16:47:20|43.8|41.88|44.09|42.17|44.09|42.17|43.8|41.88|0
1645202850000|2022-02-18 16:47:30|44.24|42.32|44.27|42.35|44.27|42.35|44.24|42.32|0
1645202860000|2022-02-18 16:47:40|44.6|42.68|44.31|42.39|44.6|42.68|44.31|42.39|0
1645202870000|2022-02-18 16:47:50|44.24|42.32|44.24|42.32|44.24|42.32|44.09|42.17|0
1645202880000|2022-02-18 16:48:00|44.31|42.39|44.31|42.39|44.38|42.46|44.31|42.39|0
1645202890000|2022-02-18 16:48:10|44.02|42.1|43.95|42.03|44.02|42.1|43.95|42.03|0
1645202900000|2022-02-18 16:48:20|43.8|41.88|44.09|42.17|44.09|42.17|43.8|41.88|0
1645202910000|2022-02-18 16:48:30|44.02|42.1|43.87|41.95|44.02|42.1|43.8|41.88|0
1645202920000|2022-02-18 16:48:40|43.73|41.81|43.52|41.6|43.73|41.81|43.44|41.52|0
1645202930000|2022-02-18 16:48:50|43.3|41.38|43.09|41.17|43.37|41.45|43.02|41.1|0
1645202940000|2022-02-18 16:49:00|43.16|41.24|42.74|40.82|43.16|41.24|42.74|40.82|0
1645202950000|2022-02-18 16:49:10|42.88|40.96|42.52|40.6|42.88|40.96|42.52|40.6|0
1645202960000|2022-02-18 16:49:20|42.59|40.67|42.52|40.6|42.59|40.67|42.52|40.6|0
1645202970000|2022-02-18 16:49:30|42.59|40.67|42.38|40.46|42.59|40.67|42.31|40.39|0
1645202980000|2022-02-18 16:49:40|42.31|40.39|42.17|40.25|42.31|40.39|42.17|40.25|0
1645202990000|2022-02-18 16:49:50|42.14|40.22|42.52|40.6|42.52|40.6|42.14|40.22|0
1645203000000|2022-02-18 16:50:00|42.38|40.46|42.28|40.36|42.59|40.67|42.28|40.36|0
1645203010000|2022-02-18 16:50:10|42.24|40.32|41.89|39.97|42.24|40.32|41.76|39.84|0
1645203020000|2022-02-18 16:50:20|41.76|39.84|41.69|39.77|41.83|39.91|41.69|39.77|0
1645203030000|2022-02-18 16:50:30|41.83|39.91|41.62|39.7|41.83|39.91|41.62|39.7|0
1645203040000|2022-02-18 16:50:40|41.48|39.56|41.69|39.77|41.69|39.77|41.48|39.56|0
1645203050000|2022-02-18 16:50:50|41.65|39.73|41.48|39.56|41.65|39.73|41.48|39.56|0
1645203060000|2022-02-18 16:51:00|41.62|39.7|41.82|39.9|41.82|39.9|41.62|39.7|0
1645203070000|2022-02-18 16:51:10|41.69|39.77|41.82|39.9|41.82|39.9|41.48|39.56|0
1645203080000|2022-02-18 16:51:20|41.69|39.77|41.82|39.9|41.86|39.94|41.69|39.77|0
1645203090000|2022-02-18 16:51:30|41.62|39.7|41.41|39.49|41.62|39.7|41.41|39.49|0
1645203100000|2022-02-18 16:51:40|41.55|39.63|41.55|39.63|41.62|39.7|41.55|39.63|0
1645203110000|2022-02-18 16:51:50|41.62|39.7|41.62|39.7|41.62|39.7|41.51|39.59|0
1645203120000|2022-02-18 16:52:00|41.48|39.56|41.75|39.83|41.75|39.83|41.48|39.56|0
1645203130000|2022-02-18 16:52:10|41.89|39.97|41.75|39.83|41.89|39.97|41.75|39.83|0
1645203140000|2022-02-18 16:52:20|41.48|39.56|41.27|39.35|41.48|39.56|41.27|39.35|0
1645203150000|2022-02-18 16:52:30|41.34|39.42|41.2|39.28|41.34|39.42|41.2|39.28|0
1645203160000|2022-02-18 16:52:40|41.07|39.15|41.2|39.28|41.27|39.35|41.07|39.15|0
1645203170000|2022-02-18 16:52:50|41.13|39.21|41.2|39.28|41.27|39.35|41.13|39.21|0
1645203180000|2022-02-18 16:53:00|41.23|39.31|41.13|39.21|41.27|39.35|41.13|39.21|0
1645203190000|2022-02-18 16:53:10|40.86|38.94|40.86|38.94|40.86|38.94|40.72|38.8|0
1645203200000|2022-02-18 16:53:20|40.93|39.01|40.86|38.94|41.06|39.14|40.86|38.94|0
1645203210000|2022-02-18 16:53:30|40.72|38.8|41.06|39.14|41.06|39.14|40.72|38.8|0
1645203220000|2022-02-18 16:53:40|41|39.08|41.06|39.14|41.06|39.14|40.93|39.01|0
1645203230000|2022-02-18 16:53:50|41.2|39.28|41.2|39.28|41.27|39.35|41.2|39.28|0
1645203240000|2022-02-18 16:54:00|41.06|39.14|41.06|39.14|41.13|39.21|41|39.08|0
1645203250000|2022-02-18 16:54:10|41.27|39.35|41.13|39.21|41.27|39.35|41.13|39.21|0
1645203260000|2022-02-18 16:54:20|41.2|39.28|41.3|39.38|41.3|39.38|41.2|39.28|0
1645203270000|2022-02-18 16:54:30|41.27|39.35|40.86|38.94|41.27|39.35|40.86|38.94|0
1645203280000|2022-02-18 16:54:40|40.79|38.87|40.93|39.01|40.93|39.01|40.65|38.73|0
1645203290000|2022-02-18 16:54:50|40.96|39.04|41.06|39.14|41.06|39.14|40.96|39.04|0
1645203300000|2022-02-18 16:55:00|41.13|39.21|40.86|38.94|41.13|39.21|40.86|38.94|0
1645203310000|2022-02-18 16:55:10|41.06|39.14|40.93|39.01|41.06|39.14|40.86|38.94|0
1645203320000|2022-02-18 16:55:20|40.99|39.07|41.2|39.28|41.2|39.28|40.99|39.07|0
1645203330000|2022-02-18 16:55:30|41.37|39.45|41.13|39.21|41.41|39.49|41.13|39.21|0
1645203340000|2022-02-18 16:55:40|41.2|39.28|41.34|39.42|41.34|39.42|41.13|39.21|0
1645203350000|2022-02-18 16:55:50|41.27|39.35|41.34|39.42|41.34|39.42|41.2|39.28|0
1645203360000|2022-02-18 16:56:00|41.27|39.35|41.4|39.48|41.41|39.49|41.27|39.35|0
1645203370000|2022-02-18 16:56:10|41.27|39.35|41.27|39.35|41.34|39.42|41.27|39.35|0
1645203380000|2022-02-18 16:56:20|41.09|39.17|40.79|38.87|41.09|39.17|40.79|38.87|0
1645203390000|2022-02-18 16:56:30|40.92|39|41.16|39.24|41.16|39.24|40.92|39|0
1645203400000|2022-02-18 16:56:40|40.92|39|41.06|39.14|41.06|39.14|40.92|39|0
1645203410000|2022-02-18 16:56:50|41.2|39.28|40.99|39.07|41.2|39.28|40.99|39.07|0
1645203420000|2022-02-18 16:57:00|40.92|39|40.52|38.6|40.92|39|40.52|38.6|0
1645203430000|2022-02-18 16:57:10|40.45|38.53|40.25|38.33|40.45|38.53|40.25|38.33|0
1645203440000|2022-02-18 16:57:20|40.45|38.53|40.38|38.46|40.45|38.53|40.38|38.46|0
1645203450000|2022-02-18 16:57:30|40.45|38.53|40.04|38.12|40.45|38.53|40.04|38.12|0
1645203460000|2022-02-18 16:57:40|39.98|38.06|39.58|37.66|39.98|38.06|39.58|37.66|0
1645203470000|2022-02-18 16:57:50|39.44|37.52|39.58|37.66|39.71|37.79|39.44|37.52|0
1645203480000|2022-02-18 16:58:00|39.38|37.46|39.38|37.46|39.38|37.46|39.24|37.32|0
1645203490000|2022-02-18 16:58:10|39.64|37.72|39.31|37.39|39.64|37.72|39.31|37.39|0
1645203500000|2022-02-18 16:58:20|39.44|37.52|39.51|37.59|39.51|37.59|39.44|37.52|0
1645203510000|2022-02-18 16:58:30|39.31|37.39|38.78|36.86|39.31|37.39|38.72|36.8|0
1645203520000|2022-02-18 16:58:40|38.91|36.99|38.65|36.73|38.91|36.99|38.65|36.73|0
1645203530000|2022-02-18 16:58:50|38.59|36.67|38.75|36.83|38.75|36.83|38.59|36.67|0
1645203540000|2022-02-18 16:59:00|38.72|36.8|38.26|36.34|38.72|36.8|38.26|36.34|0
1645203550000|2022-02-18 16:59:10|38.32|36.4|38.58|36.66|38.58|36.66|38.32|36.4|0
1645203560000|2022-02-18 16:59:20|38.52|36.6|38.58|36.66|38.58|36.66|38.52|36.6|0
1645203570000|2022-02-18 16:59:30|38.65|36.73|38.78|36.86|38.78|36.86|38.65|36.73|0
1645203580000|2022-02-18 16:59:40|38.85|36.93|38.91|36.99|38.91|36.99|38.85|36.93|0
1645203590000|2022-02-18 16:59:50|39.04|37.12|39.18|37.26|39.24|37.32|39.04|37.12|0
1645203600000|2022-02-18 17:00:00|39.11|37.19|39.24|37.32|39.24|37.32|39.11|37.19|0
1645203610000|2022-02-18 17:00:10|39.31|37.39|36.88|34.96|39.31|37.39|36.88|34.96|0
1645203620000|2022-02-18 17:00:20|39.61|37.69|39.61|37.69|39.61|37.69|39.55|37.63|0
1645203630000|2022-02-18 17:00:30|39.68|37.76|39.68|37.76|39.68|37.76|39.61|37.69|0
1645203640000|2022-02-18 17:00:40|39.88|37.96|40.08|38.16|40.15|38.23|39.88|37.96|0
1645203650000|2022-02-18 17:00:50|40.05|38.13|39.71|37.79|40.05|38.13|39.71|37.79|0
1645203660000|2022-02-18 17:01:00|39.61|37.69|39.42|37.5|39.61|37.69|39.42|37.5|0
1645203670000|2022-02-18 17:01:10|39.28|37.36|39.48|37.56|39.61|37.69|39.28|37.36|0
1645203680000|2022-02-18 17:01:20|39.35|37.43|39.41|37.49|39.41|37.49|39.35|37.43|0
1645203690000|2022-02-18 17:01:30|39.48|37.56|39.41|37.49|39.48|37.56|39.35|37.43|0
1645203700000|2022-02-18 17:01:40|39.38|37.46|39.15|37.23|39.38|37.46|39.15|37.23|0
1645203710000|2022-02-18 17:01:50|39.18|37.26|39.22|37.3|39.28|37.36|39.15|37.23|0
1645203720000|2022-02-18 17:02:00|39.15|37.23|38.69|36.77|39.15|37.23|38.69|36.77|0
1645203730000|2022-02-18 17:02:10|38.82|36.9|38.89|36.97|38.89|36.97|38.82|36.9|0
1645203740000|2022-02-18 17:02:20|38.95|37.03|39.02|37.1|39.02|37.1|38.89|36.97|0
1645203750000|2022-02-18 17:02:30|39.08|37.16|39.02|37.1|39.08|37.16|39.02|37.1|0
1645203760000|2022-02-18 17:02:40|38.95|37.03|39.08|37.16|39.08|37.16|38.95|37.03|0
1645203770000|2022-02-18 17:02:50|39.15|37.23|39.02|37.1|39.22|37.3|39.02|37.1|0
1645203780000|2022-02-18 17:03:00|38.95|37.03|38.89|36.97|38.95|37.03|38.82|36.9|0
1645203790000|2022-02-18 17:03:10|38.95|37.03|39.15|37.23|39.15|37.23|38.92|37|0
1645203800000|2022-02-18 17:03:20|38.95|37.03|38.95|37.03|38.98|37.06|38.89|36.97|0
1645203810000|2022-02-18 17:03:30|38.98|37.06|38.89|36.97|38.98|37.06|38.82|36.9|0
1645203820000|2022-02-18 17:03:40|39.02|37.1|39.21|37.29|39.21|37.29|39.02|37.1|0
1645203830000|2022-02-18 17:03:50|39.15|37.23|39.08|37.16|39.15|37.23|39.08|37.16|0
1645203840000|2022-02-18 17:04:00|39.02|37.1|39.08|37.16|39.08|37.16|38.89|36.97|0
1645203850000|2022-02-18 17:04:10|39.15|37.23|39.28|37.36|39.28|37.36|39.15|37.23|0
1645203860000|2022-02-18 17:04:20|39.15|37.23|39.08|37.16|39.21|37.29|39.08|37.16|0
1645203870000|2022-02-18 17:04:30|39.28|37.36|39.21|37.29|39.28|37.36|39.15|37.23|0
1645203880000|2022-02-18 17:04:40|39.28|37.36|39.18|37.26|39.28|37.36|39.15|37.23|0
1645203890000|2022-02-18 17:04:50|39.08|37.16|39.21|37.29|39.28|37.36|39.08|37.16|0
1645203900000|2022-02-18 17:05:00|39.28|37.36|39.48|37.56|39.48|37.56|39.28|37.36|0
1645203910000|2022-02-18 17:05:10|39.74|37.82|39.81|37.89|39.81|37.89|39.58|37.66|0
1645203920000|2022-02-18 17:05:20|39.94|38.02|40.08|38.16|40.08|38.16|39.88|37.96|0
1645203930000|2022-02-18 17:05:30|39.88|37.96|39.88|37.96|39.88|37.96|39.81|37.89|0
1645203940000|2022-02-18 17:05:40|39.81|37.89|40.01|38.09|40.01|38.09|39.81|37.89|0
1645203950000|2022-02-18 17:05:50|40.08|38.16|39.88|37.96|40.08|38.16|39.81|37.89|0
1645203960000|2022-02-18 17:06:00|39.68|37.76|39.61|37.69|39.81|37.89|39.61|37.69|0
1645203970000|2022-02-18 17:06:10|38.43|36.51|38.3|36.38|38.43|36.51|38.24|36.32|0
1645203980000|2022-02-18 17:06:20|38.24|36.32|38.63|36.71|38.63|36.71|38.24|36.32|0
1645203990000|2022-02-18 17:06:30|38.73|36.81|38.96|37.04|38.96|37.04|38.73|36.81|0
1645204000000|2022-02-18 17:06:40|38.89|36.97|38.83|36.91|38.89|36.97|38.83|36.91|0
1645204010000|2022-02-18 17:06:50|38.89|36.97|38.56|36.64|38.89|36.97|38.56|36.64|0
1645204020000|2022-02-18 17:07:00|38.66|36.74|38.89|36.97|38.89|36.97|38.56|36.64|0
1645204030000|2022-02-18 17:07:10|38.83|36.91|38.89|36.97|38.89|36.97|38.83|36.91|0
1645204040000|2022-02-18 17:07:20|38.83|36.91|38.89|36.97|38.89|36.97|38.83|36.91|0
1645204050000|2022-02-18 17:07:30|38.86|36.94|38.83|36.91|38.86|36.94|38.79|36.87|0
1645204060000|2022-02-18 17:07:40|38.76|36.84|38.83|36.91|38.83|36.91|38.76|36.84|0
1645204070000|2022-02-18 17:07:50|38.96|37.04|39.16|37.24|39.16|37.24|38.96|37.04|0
1645204080000|2022-02-18 17:08:00|38.99|37.07|38.69|36.77|38.99|37.07|38.69|36.77|0
1645204090000|2022-02-18 17:08:10|38.83|36.91|38.95|37.03|39.09|37.17|38.83|36.91|0
1645204100000|2022-02-18 17:08:20|39.09|37.17|39.48|37.56|39.48|37.56|39.09|37.17|0
1645204110000|2022-02-18 17:08:30|39.35|37.43|39.15|37.23|39.35|37.43|39.15|37.23|0
1645204120000|2022-02-18 17:08:40|39.22|37.3|39.12|37.2|39.28|37.36|39.12|37.2|0
1645204130000|2022-02-18 17:08:50|39.22|37.3|39.08|37.16|39.22|37.3|39.08|37.16|0
1645204140000|2022-02-18 17:09:00|39.22|37.3|39.55|37.63|39.62|37.7|39.22|37.3|0
1645204150000|2022-02-18 17:09:10|39.62|37.7|39.95|38.03|39.95|38.03|39.55|37.63|0
1645204160000|2022-02-18 17:09:20|39.88|37.96|40.09|38.17|40.09|38.17|39.88|37.96|0
1645204170000|2022-02-18 17:09:30|40.15|38.23|40.09|38.17|40.15|38.23|40.09|38.17|0
1645204180000|2022-02-18 17:09:40|40.15|38.23|40.29|38.37|40.29|38.37|40.15|38.23|0
1645204190000|2022-02-18 17:09:50|40.19|38.27|40.49|38.57|40.49|38.57|40.19|38.27|0
1645204200000|2022-02-18 17:10:00|40.56|38.64|40.7|38.78|40.83|38.91|40.56|38.64|0
1645204210000|2022-02-18 17:10:10|40.77|38.85|40.63|38.71|40.77|38.85|40.63|38.71|0
1645204220000|2022-02-18 17:10:20|40.77|38.85|40.63|38.71|40.9|38.98|40.63|38.71|0
1645204230000|2022-02-18 17:10:30|40.7|38.78|40.76|38.84|40.76|38.84|40.7|38.78|0
1645204240000|2022-02-18 17:10:40|40.83|38.91|41.25|39.33|41.25|39.33|40.83|38.91|0
1645204250000|2022-02-18 17:10:50|41.31|39.39|41.24|39.32|41.31|39.39|41.24|39.32|0
1645204260000|2022-02-18 17:11:00|41.18|39.26|41.24|39.32|41.52|39.6|41.18|39.26|0
1645204270000|2022-02-18 17:11:10|41.38|39.46|41.66|39.74|41.66|39.74|41.38|39.46|0
1645204280000|2022-02-18 17:11:20|41.38|39.46|41.38|39.46|41.45|39.53|41.38|39.46|0
1645204290000|2022-02-18 17:11:30|41.31|39.39|41.24|39.32|41.38|39.46|41.24|39.32|0
1645204300000|2022-02-18 17:11:40|41.31|39.39|41.24|39.32|41.31|39.39|41.11|39.19|0
1645204310000|2022-02-18 17:11:50|41.18|39.26|41.24|39.32|41.24|39.32|41.18|39.26|0
1645204320000|2022-02-18 17:12:00|41.17|39.25|41.24|39.32|41.38|39.46|41.17|39.25|0
1645204330000|2022-02-18 17:12:10|41.31|39.39|41.31|39.39|41.31|39.39|41.24|39.32|0
1645204340000|2022-02-18 17:12:20|41.38|39.46|41.17|39.25|41.38|39.46|41.17|39.25|0
1645204350000|2022-02-18 17:12:30|41.24|39.32|41.17|39.25|41.24|39.32|41.17|39.25|0
1645204360000|2022-02-18 17:12:40|41.24|39.32|41.17|39.25|41.24|39.32|41.17|39.25|0
1645204370000|2022-02-18 17:12:50|41|39.08|40.76|38.84|41|39.08|40.76|38.84|0
1645204380000|2022-02-18 17:13:00|40.83|38.91|40.9|38.98|41.04|39.12|40.83|38.91|0
1645204390000|2022-02-18 17:13:10|40.76|38.84|40.76|38.84|40.83|38.91|40.76|38.84|0
1645204400000|2022-02-18 17:13:20|40.63|38.71|40.76|38.84|40.76|38.84|40.63|38.71|0
1645204410000|2022-02-18 17:13:30|40.69|38.77|40.83|38.91|40.83|38.91|40.69|38.77|0
1645204420000|2022-02-18 17:13:40|40.76|38.84|40.86|38.94|40.9|38.98|40.76|38.84|0
1645204430000|2022-02-18 17:13:50|40.83|38.91|40.83|38.91|40.9|38.98|40.83|38.91|0
1645204440000|2022-02-18 17:14:00|40.76|38.84|40.83|38.91|40.83|38.91|40.69|38.77|0
1645204450000|2022-02-18 17:14:10|40.97|39.05|41.04|39.12|41.04|39.12|40.97|39.05|0
1645204460000|2022-02-18 17:14:20|40.83|38.91|40.42|38.5|40.83|38.91|40.42|38.5|0
1645204470000|2022-02-18 17:14:30|40.28|38.36|40.35|38.43|40.35|38.43|40.22|38.3|0
1645204480000|2022-02-18 17:14:40|40.28|38.36|40.42|38.5|40.42|38.5|40.28|38.36|0
1645204490000|2022-02-18 17:14:50|40.56|38.64|40.56|38.64|40.62|38.7|40.56|38.64|0
1645204500000|2022-02-18 17:15:00|40.62|38.7|40.49|38.57|40.62|38.7|40.49|38.57|0
1645204510000|2022-02-18 17:15:10|40.35|38.43|40.28|38.36|40.35|38.43|40.22|38.3|0
1645204520000|2022-02-18 17:15:20|40.01|38.09|39.95|38.03|40.08|38.16|39.95|38.03|0
1645204530000|2022-02-18 17:15:30|40.01|38.09|40.08|38.16|40.08|38.16|39.95|38.03|0
1645204540000|2022-02-18 17:15:40|40.22|38.3|40.15|38.23|40.22|38.3|40.15|38.23|0
1645204550000|2022-02-18 17:15:50|40.28|38.36|40.22|38.3|40.35|38.43|40.22|38.3|0
1645204560000|2022-02-18 17:16:00|40.28|38.36|40.28|38.36|40.28|38.36|40.15|38.23|0
1645204570000|2022-02-18 17:16:10|40.49|38.57|40.55|38.63|40.55|38.63|40.28|38.36|0
1645204580000|2022-02-18 17:16:20|40.49|38.57|40.62|38.7|40.76|38.84|40.49|38.57|0
1645204590000|2022-02-18 17:16:30|40.69|38.77|40.66|38.74|40.69|38.77|40.66|38.74|0
1645204600000|2022-02-18 17:16:40|40.55|38.63|40.49|38.57|40.59|38.67|40.49|38.57|0
1645204610000|2022-02-18 17:16:50|40.42|38.5|40.62|38.7|40.62|38.7|40.42|38.5|0
1645204620000|2022-02-18 17:17:00|40.83|38.91|41.1|39.18|41.1|39.18|40.83|38.91|0
1645204630000|2022-02-18 17:17:10|41.13|39.21|41.38|39.46|41.38|39.46|41.13|39.21|0
1645204640000|2022-02-18 17:17:20|41.62|39.7|42|40.08|42|40.08|41.62|39.7|0
1645204650000|2022-02-18 17:17:30|42.14|40.22|42.14|40.22|42.28|40.36|42|40.08|0
1645204660000|2022-02-18 17:17:40|42.92|41|42.92|41|42.92|41|42.78|40.86|0
1645204670000|2022-02-18 17:17:50|42.85|40.93|42.85|40.93|43.02|41.1|42.85|40.93|0
1645204680000|2022-02-18 17:18:00|42.92|41|43.42|41.5|43.42|41.5|42.92|41|0
1645204690000|2022-02-18 17:18:10|43.56|41.64|43.34|41.42|43.56|41.64|43.34|41.42|0
1645204700000|2022-02-18 17:18:20|43.13|41.21|42.7|40.78|43.13|41.21|42.7|40.78|0
1645204710000|2022-02-18 17:18:30|42.77|40.85|42.7|40.78|42.92|41|42.7|40.78|0
1645204720000|2022-02-18 17:18:40|42.74|40.82|42.7|40.78|42.74|40.82|42.7|40.78|0
1645204730000|2022-02-18 17:18:50|42.63|40.71|42.56|40.64|42.63|40.71|42.56|40.64|0
1645204740000|2022-02-18 17:19:00|42.63|40.71|42.53|40.61|42.63|40.71|42.53|40.61|0
1645204750000|2022-02-18 17:19:10|42.56|40.64|42.28|40.36|42.56|40.64|42.28|40.36|0
1645204760000|2022-02-18 17:19:20|42.35|40.43|42.14|40.22|42.35|40.43|42.14|40.22|0
1645204770000|2022-02-18 17:19:30|42|40.08|42.21|40.29|42.21|40.29|42|40.08|0
1645204780000|2022-02-18 17:19:40|42.28|40.36|42.21|40.29|42.28|40.36|42.14|40.22|0
1645204790000|2022-02-18 17:19:50|42.14|40.22|42.07|40.15|42.14|40.22|42.07|40.15|0
1645204800000|2022-02-18 17:20:00|42.14|40.22|42.21|40.29|42.21|40.29|42.14|40.22|0
1645204810000|2022-02-18 17:20:10|42.56|40.64|42.24|40.32|42.56|40.64|42.14|40.22|0
1645204820000|2022-02-18 17:20:20|42.28|40.36|42.35|40.43|42.35|40.43|42.21|40.29|0
1645204830000|2022-02-18 17:20:30|42.49|40.57|42.35|40.43|42.49|40.57|42.35|40.43|0
1645204840000|2022-02-18 17:20:40|42.28|40.36|42.42|40.5|42.42|40.5|42.28|40.36|0
1645204850000|2022-02-18 17:20:50|42.56|40.64|42.42|40.5|42.56|40.64|42.42|40.5|0
1645204860000|2022-02-18 17:21:00|42.49|40.57|42.21|40.29|42.49|40.57|42.21|40.29|0
1645204870000|2022-02-18 17:21:10|42.07|40.15|42|40.08|42.07|40.15|41.93|40.01|0
1645204880000|2022-02-18 17:21:20|41.79|39.87|41.65|39.73|41.93|40.01|41.65|39.73|0
1645204890000|2022-02-18 17:21:30|41.72|39.8|41.44|39.52|41.72|39.8|41.44|39.52|0
1645204900000|2022-02-18 17:21:40|41.17|39.25|40.96|39.04|41.17|39.25|40.96|39.04|0
1645204910000|2022-02-18 17:21:50|40.89|38.97|41.1|39.18|41.1|39.18|40.89|38.97|0
1645204920000|2022-02-18 17:22:00|40.96|39.04|41.03|39.11|41.03|39.11|40.96|39.04|0
1645204930000|2022-02-18 17:22:10|41.23|39.31|40.82|38.9|41.23|39.31|40.82|38.9|0
1645204940000|2022-02-18 17:22:20|40.96|39.04|40.96|39.04|41.16|39.24|40.96|39.04|0
1645204950000|2022-02-18 17:22:30|40.62|38.7|40.89|38.97|40.89|38.97|40.62|38.7|0
1645204960000|2022-02-18 17:22:40|40.82|38.9|40.96|39.04|40.96|39.04|40.82|38.9|0
1645204970000|2022-02-18 17:22:50|40.89|38.97|40.89|38.97|41.06|39.14|40.89|38.97|0
1645204980000|2022-02-18 17:23:00|40.82|38.9|40.68|38.76|40.82|38.9|40.68|38.76|0
1645204990000|2022-02-18 17:23:10|40.55|38.63|40.62|38.7|40.62|38.7|40.55|38.63|0
1645205000000|2022-02-18 17:23:20|40.68|38.76|40.65|38.73|40.68|38.76|40.62|38.7|0
1645205010000|2022-02-18 17:23:30|40.48|38.56|40.58|38.66|40.58|38.66|40.41|38.49|0
1645205020000|2022-02-18 17:23:40|40.48|38.56|40.55|38.63|40.62|38.7|40.48|38.56|0
1645205030000|2022-02-18 17:23:50|40.48|38.56|40.55|38.63|40.61|38.69|40.48|38.56|0
1645205040000|2022-02-18 17:24:00|40.61|38.69|40.61|38.69|40.61|38.69|40.41|38.49|0
1645205050000|2022-02-18 17:24:10|40.55|38.63|40.61|38.69|40.61|38.69|40.55|38.63|0
1645205060000|2022-02-18 17:24:20|40.68|38.76|40.68|38.76|40.82|38.9|40.68|38.76|0
1645205070000|2022-02-18 17:24:30|40.61|38.69|40.75|38.83|40.75|38.83|40.61|38.69|0
1645205080000|2022-02-18 17:24:40|40.96|39.04|40.82|38.9|40.96|39.04|40.82|38.9|0
1645205090000|2022-02-18 17:24:50|40.61|38.69|40.41|38.49|40.61|38.69|40.41|38.49|0
1645205100000|2022-02-18 17:25:00|40.21|38.29|40.48|38.56|40.55|38.63|40.21|38.29|0
1645205110000|2022-02-18 17:25:10|40.27|38.35|40.68|38.76|40.68|38.76|40.27|38.35|0
1645205120000|2022-02-18 17:25:20|40.89|38.97|40.89|38.97|40.89|38.97|40.82|38.9|0
1645205130000|2022-02-18 17:25:30|40.96|39.04|40.82|38.9|40.96|39.04|40.82|38.9|0
1645205140000|2022-02-18 17:25:40|40.95|39.03|41.09|39.17|41.09|39.17|40.95|39.03|0
1645205150000|2022-02-18 17:25:50|41.23|39.31|41.02|39.1|41.23|39.31|41.02|39.1|0
1645205160000|2022-02-18 17:26:00|41.23|39.31|41.02|39.1|41.3|39.38|41.02|39.1|0
1645205170000|2022-02-18 17:26:10|41.09|39.17|40.82|38.9|41.09|39.17|40.82|38.9|0
1645205180000|2022-02-18 17:26:20|40.75|38.83|40.95|39.03|40.95|39.03|40.75|38.83|0
1645205190000|2022-02-18 17:26:30|41.16|39.24|40.95|39.03|41.16|39.24|40.95|39.03|0
1645205200000|2022-02-18 17:26:40|41.02|39.1|41.02|39.1|41.02|39.1|40.89|38.97|0
1645205210000|2022-02-18 17:26:50|41.09|39.17|40.95|39.03|41.09|39.17|40.95|39.03|0
1645205220000|2022-02-18 17:27:00|41.09|39.17|40.95|39.03|41.09|39.17|40.95|39.03|0
1645205230000|2022-02-18 17:27:10|41.02|39.1|40.82|38.9|41.02|39.1|40.82|38.9|0
1645205240000|2022-02-18 17:27:20|40.75|38.83|40.61|38.69|40.75|38.83|40.48|38.56|0
1645205250000|2022-02-18 17:27:30|40.75|38.83|40.68|38.76|40.75|38.83|40.54|38.62|0
1645205260000|2022-02-18 17:27:40|40.88|38.96|40.88|38.96|40.88|38.96|40.82|38.9|0
1645205270000|2022-02-18 17:27:50|40.95|39.03|40.95|39.03|41.02|39.1|40.95|39.03|0
1645205280000|2022-02-18 17:28:00|41.09|39.17|41.23|39.31|41.3|39.38|41.09|39.17|0
1645205290000|2022-02-18 17:28:10|41.43|39.51|41.37|39.45|41.43|39.51|41.37|39.45|0
1645205300000|2022-02-18 17:28:20|41.5|39.58|41.43|39.51|41.85|39.93|41.43|39.51|0
1645205310000|2022-02-18 17:28:30|41.3|39.38|41.43|39.51|41.5|39.58|41.3|39.38|0
1645205320000|2022-02-18 17:28:40|41.23|39.31|41.09|39.17|41.36|39.44|41.09|39.17|0
1645205330000|2022-02-18 17:28:50|41.16|39.24|41.02|39.1|41.3|39.38|41.02|39.1|0
1645205340000|2022-02-18 17:29:00|41.05|39.13|40.81|38.89|41.05|39.13|40.81|38.89|0
1645205350000|2022-02-18 17:29:10|40.88|38.96|41.09|39.17|41.09|39.17|40.88|38.96|0
1645205360000|2022-02-18 17:29:20|41.23|39.31|41.23|39.31|41.23|39.31|41.16|39.24|0
1645205370000|2022-02-18 17:29:30|41.36|39.44|41.23|39.31|41.36|39.44|41.23|39.31|0
1645205380000|2022-02-18 17:29:40|41.16|39.24|41.02|39.1|41.16|39.24|41.02|39.1|0
1645205390000|2022-02-18 17:29:50|40.95|39.03|40.88|38.96|40.95|39.03|40.81|38.89|0
1645205400000|2022-02-18 17:30:00|40.75|38.83|39.53|37.61|40.75|38.83|39.53|37.61|0
1645205410000|2022-02-18 17:30:10|39.46|37.54|39.26|37.34|39.46|37.54|39.26|37.34|0
1645205420000|2022-02-18 17:30:20|39.2|37.28|39.13|37.21|39.2|37.28|38.8|36.88|0
1645205430000|2022-02-18 17:30:30|39.69|37.77|39.6|37.68|39.86|37.94|39.6|37.68|0
1645205440000|2022-02-18 17:30:40|39.33|37.41|39.8|37.88|39.8|37.88|39.33|37.41|0
1645205450000|2022-02-18 17:30:50|39.73|37.81|39.73|37.81|39.73|37.81|39.53|37.61|0
1645205460000|2022-02-18 17:31:00|39.86|37.94|41.19|39.27|41.26|39.34|39.86|37.94|0
1645205470000|2022-02-18 17:31:10|41.09|39.17|41.6|39.68|41.67|39.75|41.09|39.17|0
1645205480000|2022-02-18 17:31:20|41.67|39.75|42.36|40.44|42.36|40.44|41.67|39.75|0
1645205490000|2022-02-18 17:31:30|42.57|40.65|43.49|41.57|43.49|41.57|42.57|40.65|0
1645205500000|2022-02-18 17:31:40|42.99|41.07|42.5|40.58|42.99|41.07|42.5|40.58|0
1645205510000|2022-02-18 17:31:50|42.29|40.37|42.78|40.86|42.78|40.86|42.29|40.37|0
1645205520000|2022-02-18 17:32:00|42.57|40.65|42.57|40.65|42.57|40.65|42.29|40.37|0
1645205530000|2022-02-18 17:32:10|42.22|40.3|41.88|39.96|42.22|40.3|41.88|39.96|0
1645205540000|2022-02-18 17:32:20|41.84|39.92|41.88|39.96|41.88|39.96|41.6|39.68|0
1645205550000|2022-02-18 17:32:30|41.74|39.82|40.27|38.35|41.74|39.82|40.27|38.35|0
1645205560000|2022-02-18 17:32:40|40.55|38.63|40.48|38.56|40.55|38.63|40.41|38.49|0
1645205570000|2022-02-18 17:32:50|40.27|38.35|40.41|38.49|40.41|38.49|40.21|38.29|0
1645205580000|2022-02-18 17:33:00|40.55|38.63|40.48|38.56|40.55|38.63|40.41|38.49|0
1645205590000|2022-02-18 17:33:10|40.58|38.66|40.41|38.49|40.61|38.69|40.41|38.49|0
1645205600000|2022-02-18 17:33:20|40.51|38.59|40.07|38.15|40.51|38.59|40.07|38.15|0
1645205610000|2022-02-18 17:33:30|40.14|38.22|40.34|38.42|40.37|38.45|40.14|38.22|0
1645205620000|2022-02-18 17:33:40|40.27|38.35|40.48|38.56|40.54|38.62|40.27|38.35|0
1645205630000|2022-02-18 17:33:50|40.54|38.62|39.97|38.05|40.54|38.62|39.97|38.05|0
1645205640000|2022-02-18 17:34:00|40|38.08|40.27|38.35|40.27|38.35|39.83|37.91|0
1645205650000|2022-02-18 17:34:10|40.34|38.42|40.68|38.76|40.68|38.76|40.34|38.42|0
1645205660000|2022-02-18 17:34:20|41.02|39.1|40.82|38.9|41.16|39.24|40.82|38.9|0
1645205670000|2022-02-18 17:34:30|40.75|38.83|40.61|38.69|40.75|38.83|40.61|38.69|0
1645205680000|2022-02-18 17:34:40|40.41|38.49|39.8|37.88|40.41|38.49|39.8|37.88|0
1645205690000|2022-02-18 17:34:50|39.93|38.01|40.07|38.15|40.14|38.22|39.93|38.01|0
1645205700000|2022-02-18 17:35:00|39.93|38.01|39.97|38.05|40.07|38.15|39.93|38.01|0
1645205710000|2022-02-18 17:35:10|40.07|38.15|40.14|38.22|40.27|38.35|40.07|38.15|0
1645205720000|2022-02-18 17:35:20|40|38.08|40|38.08|40.07|38.15|40|38.08|0
1645205730000|2022-02-18 17:35:30|40.07|38.15|40.14|38.22|40.14|38.22|39.93|38.01|0
1645205740000|2022-02-18 17:35:40|40.07|38.15|40.27|38.35|40.27|38.35|40.07|38.15|0
1645205750000|2022-02-18 17:35:50|40.47|38.55|40.47|38.55|40.75|38.83|40.47|38.55|0
1645205760000|2022-02-18 17:36:00|40.41|38.49|39.93|38.01|40.41|38.49|39.93|38.01|0
1645205770000|2022-02-18 17:36:10|40|38.08|39.46|37.54|40|38.08|39.46|37.54|0
1645205780000|2022-02-18 17:36:20|39.4|37.48|39.33|37.41|39.4|37.48|39.27|37.35|0
1645205790000|2022-02-18 17:36:30|39.53|37.61|39.7|37.78|39.87|37.95|39.53|37.61|0
1645205800000|2022-02-18 17:36:40|39.73|37.81|39.53|37.61|39.87|37.95|39.53|37.61|0
1645205810000|2022-02-18 17:36:50|39.66|37.74|39.33|37.41|39.66|37.74|39.33|37.41|0
1645205820000|2022-02-18 17:37:00|39.26|37.34|38.54|36.62|39.26|37.34|38.54|36.62|0
1645205830000|2022-02-18 17:37:10|38.67|36.75|38.67|36.75|38.74|36.82|38.57|36.65|0
1645205840000|2022-02-18 17:37:20|38.54|36.62|38.54|36.62|38.54|36.62|38.47|36.55|0
1645205850000|2022-02-18 17:37:30|38.47|36.55|38.54|36.62|38.6|36.68|38.47|36.55|0
1645205860000|2022-02-18 17:37:40|38.47|36.55|37.12|35.2|38.47|36.55|37.12|35.2|0
1645205870000|2022-02-18 17:37:50|37.31|35.39|37.76|35.84|37.76|35.84|37.31|35.39|0
1645205880000|2022-02-18 17:38:00|37.89|35.97|37.69|35.77|37.89|35.97|37.69|35.77|0
1645205890000|2022-02-18 17:38:10|37.5|35.58|37.69|35.77|37.89|35.97|37.5|35.58|0
1645205900000|2022-02-18 17:38:20|37.63|35.71|37.57|35.65|37.69|35.77|37.57|35.65|0
1645205910000|2022-02-18 17:38:30|37.5|35.58|37.31|35.39|37.5|35.58|37.31|35.39|0
1645205920000|2022-02-18 17:38:40|37.44|35.52|37.37|35.45|37.44|35.52|37.37|35.45|0
1645205930000|2022-02-18 17:38:50|37.44|35.52|37.63|35.71|37.63|35.71|37.37|35.45|0
1645205940000|2022-02-18 17:39:00|37.76|35.84|37.63|35.71|37.76|35.84|37.56|35.64|0
1645205950000|2022-02-18 17:39:10|37.56|35.64|37.5|35.58|37.63|35.71|37.5|35.58|0
1645205960000|2022-02-18 17:39:20|37.63|35.71|37.76|35.84|37.82|35.9|37.56|35.64|0
1645205970000|2022-02-18 17:39:30|37.82|35.9|37.89|35.97|37.89|35.97|37.82|35.9|0
1645205980000|2022-02-18 17:39:40|37.76|35.84|37.89|35.97|37.89|35.97|37.69|35.77|0
1645205990000|2022-02-18 17:39:50|37.85|35.93|37.82|35.9|37.85|35.93|37.82|35.9|0
1645206000000|2022-02-18 17:40:00|37.56|35.64|37.69|35.77|37.82|35.9|37.56|35.64|0
1645206010000|2022-02-18 17:40:10|37.63|35.71|37.69|35.77|37.69|35.77|37.5|35.58|0
1645206020000|2022-02-18 17:40:20|37.63|35.71|38.14|36.22|38.14|36.22|37.63|35.71|0
1645206030000|2022-02-18 17:40:30|38.41|36.49|38.34|36.42|38.41|36.49|38.34|36.42|0
1645206040000|2022-02-18 17:40:40|38.41|36.49|38.27|36.35|38.41|36.49|38.27|36.35|0
1645206050000|2022-02-18 17:40:50|38.24|36.32|38.08|36.16|38.27|36.35|38.08|36.16|0
1645206060000|2022-02-18 17:41:00|38.01|36.09|38.34|36.42|38.34|36.42|37.95|36.03|0
1645206070000|2022-02-18 17:41:10|38.47|36.55|38.27|36.35|38.47|36.55|38.27|36.35|0
1645206080000|2022-02-18 17:41:20|38.4|36.48|38.44|36.52|38.53|36.61|38.4|36.48|0
1645206090000|2022-02-18 17:41:30|38.4|36.48|38.53|36.61|38.53|36.61|38.4|36.48|0
1645206100000|2022-02-18 17:41:40|38.6|36.68|38.27|36.35|38.6|36.68|38.24|36.32|0
1645206110000|2022-02-18 17:41:50|38.4|36.48|38.53|36.61|38.53|36.61|38.27|36.35|0
1645206120000|2022-02-18 17:42:00|38.14|36.22|38.14|36.22|38.14|36.22|38.08|36.16|0
1645206130000|2022-02-18 17:42:10|38.67|36.75|38.73|36.81|38.93|37.01|38.67|36.75|0
1645206140000|2022-02-18 17:42:20|38.8|36.88|38.8|36.88|38.8|36.88|38.6|36.68|0
1645206150000|2022-02-18 17:42:30|38.86|36.94|39.06|37.14|39.16|37.24|38.86|36.94|0
1645206160000|2022-02-18 17:42:40|39.26|37.34|39.26|37.34|39.39|37.47|39.26|37.34|0
1645206170000|2022-02-18 17:42:50|39.22|37.3|38.86|36.94|39.26|37.34|38.86|36.94|0
1645206180000|2022-02-18 17:43:00|38.8|36.88|38.63|36.71|38.8|36.88|38.53|36.61|0
1645206190000|2022-02-18 17:43:10|38.73|36.81|38.8|36.88|38.86|36.94|38.73|36.81|0
1645206200000|2022-02-18 17:43:20|38.73|36.81|38.6|36.68|38.73|36.81|38.5|36.58|0
1645206210000|2022-02-18 17:43:30|38.5|36.58|38.53|36.61|38.53|36.61|38.47|36.55|0
1645206220000|2022-02-18 17:43:40|38.56|36.64|38.6|36.68|38.6|36.68|38.5|36.58|0
1645206230000|2022-02-18 17:43:50|38.53|36.61|38.6|36.68|38.63|36.71|38.53|36.61|0
1645206240000|2022-02-18 17:44:00|38.53|36.61|38.27|36.35|38.53|36.61|38.27|36.35|0
1645206250000|2022-02-18 17:44:10|38.01|36.09|37.95|36.03|38.01|36.09|37.95|36.03|0
1645206260000|2022-02-18 17:44:20|38.08|36.16|38.21|36.29|38.21|36.29|37.82|35.9|0
1645206270000|2022-02-18 17:44:30|38.08|36.16|38.01|36.09|38.14|36.22|38.01|36.09|0
1645206280000|2022-02-18 17:44:40|37.88|35.96|37.88|35.96|37.95|36.03|37.88|35.96|0
1645206290000|2022-02-18 17:44:50|37.75|35.83|37.82|35.9|37.82|35.9|37.69|35.77|0
1645206300000|2022-02-18 17:45:00|37.69|35.77|38.01|36.09|38.01|36.09|37.69|35.77|0
1645206310000|2022-02-18 17:45:10|37.95|36.03|37.69|35.77|38.08|36.16|37.69|35.77|0
1645206320000|2022-02-18 17:45:20|37.56|35.64|37.49|35.57|37.56|35.64|37.37|35.45|0
1645206330000|2022-02-18 17:45:30|37.56|35.64|37.62|35.7|37.62|35.7|37.43|35.51|0
1645206340000|2022-02-18 17:45:40|37.56|35.64|37.37|35.45|37.56|35.64|37.37|35.45|0
1645206350000|2022-02-18 17:45:50|37.24|35.32|37.17|35.25|37.37|35.45|37.17|35.25|0
1645206360000|2022-02-18 17:46:00|37.11|35.19|37.56|35.64|37.56|35.64|37.11|35.19|0
1645206370000|2022-02-18 17:46:10|37.49|35.57|37.62|35.7|37.62|35.7|37.49|35.57|0
1645206380000|2022-02-18 17:46:20|37.65|35.73|37.94|36.02|37.94|36.02|37.65|35.73|0
1645206390000|2022-02-18 17:46:30|37.69|35.77|37.69|35.77|37.78|35.86|37.69|35.77|0
1645206400000|2022-02-18 17:46:40|37.62|35.7|37.88|35.96|37.88|35.96|37.56|35.64|0
1645206410000|2022-02-18 17:46:50|37.56|35.64|37.88|35.96|37.88|35.96|37.56|35.64|0
1645206420000|2022-02-18 17:47:00|38.01|36.09|37.88|35.96|38.01|36.09|37.69|35.77|0
1645206430000|2022-02-18 17:47:10|37.94|36.02|38.2|36.28|38.2|36.28|37.94|36.02|0
1645206440000|2022-02-18 17:47:20|38.14|36.22|38.01|36.09|38.14|36.22|37.88|35.96|0
1645206450000|2022-02-18 17:47:30|37.94|36.02|37.56|35.64|38.14|36.22|37.56|35.64|0
1645206460000|2022-02-18 17:47:40|37.75|35.83|37.68|35.76|37.88|35.96|37.68|35.76|0
1645206470000|2022-02-18 17:47:50|37.46|35.54|37.49|35.57|37.59|35.67|37.46|35.54|0
1645206480000|2022-02-18 17:48:00|37.59|35.67|37.68|35.76|37.68|35.76|37.59|35.67|0
1645206490000|2022-02-18 17:48:10|37.56|35.64|37.49|35.57|37.56|35.64|37.3|35.38|0
1645206500000|2022-02-18 17:48:20|37.81|35.89|37.62|35.7|37.81|35.89|37.62|35.7|0
1645206510000|2022-02-18 17:48:30|37.43|35.51|37.56|35.64|37.62|35.7|37.43|35.51|0
1645206520000|2022-02-18 17:48:40|37.68|35.76|37.62|35.7|37.68|35.76|37.56|35.64|0
1645206530000|2022-02-18 17:48:50|37.81|35.89|37.94|36.02|37.94|36.02|37.81|35.89|0
1645206540000|2022-02-18 17:49:00|38.01|36.09|38.07|36.15|38.07|36.15|38.01|36.09|0
1645206550000|2022-02-18 17:49:10|37.91|35.99|37.88|35.96|37.91|35.99|37.81|35.89|0
1645206560000|2022-02-18 17:49:20|37.68|35.76|37.75|35.83|37.75|35.83|37.55|35.63|0
1645206570000|2022-02-18 17:49:30|37.68|35.76|37.68|35.76|37.68|35.76|37.55|35.63|0
1645206580000|2022-02-18 17:49:40|37.55|35.63|37.88|35.96|37.88|35.96|37.55|35.63|0
1645206590000|2022-02-18 17:49:50|37.94|36.02|37.68|35.76|37.94|36.02|37.68|35.76|0
1645206600000|2022-02-18 17:50:00|37.62|35.7|37.49|35.57|37.62|35.7|37.49|35.57|0
1645206610000|2022-02-18 17:50:10|37.62|35.7|37.75|35.83|38.01|36.09|37.62|35.7|0
1645206620000|2022-02-18 17:50:20|37.81|35.89|37.75|35.83|38.01|36.09|37.75|35.83|0
1645206630000|2022-02-18 17:50:30|37.81|35.89|37.58|35.66|37.81|35.89|37.58|35.66|0
1645206640000|2022-02-18 17:50:40|37.62|35.7|37.55|35.63|37.65|35.73|37.55|35.63|0
1645206650000|2022-02-18 17:50:50|37.58|35.66|37.49|35.57|37.58|35.66|37.42|35.5|0
1645206660000|2022-02-18 17:51:00|37.55|35.63|37.23|35.31|37.55|35.63|37.23|35.31|0
1645206670000|2022-02-18 17:51:10|37.42|35.5|37.3|35.38|37.42|35.5|37.3|35.38|0
1645206680000|2022-02-18 17:51:20|37.36|35.44|37.23|35.31|37.36|35.44|37.23|35.31|0
1645206690000|2022-02-18 17:51:30|37.17|35.25|36.91|34.99|37.17|35.25|36.91|34.99|0
1645206700000|2022-02-18 17:51:40|36.98|35.06|37.55|35.63|37.55|35.63|36.98|35.06|0
1645206710000|2022-02-18 17:51:50|37.68|35.76|37.68|35.76|37.68|35.76|37.68|35.76|0
1645206720000|2022-02-18 17:52:00|37.94|36.02|37.75|35.83|37.94|36.02|37.75|35.83|0
1645206730000|2022-02-18 17:52:10|37.97|36.05|38.26|36.34|38.26|36.34|37.97|36.05|0
1645206740000|2022-02-18 17:52:20|38.29|36.37|38.33|36.41|38.39|36.47|38.26|36.34|0
1645206750000|2022-02-18 17:52:30|38.2|36.28|38|36.08|38.2|36.28|38|36.08|0
1645206760000|2022-02-18 17:52:40|37.94|36.02|38.07|36.15|38.07|36.15|37.94|36.02|0
1645206770000|2022-02-18 17:52:50|38|36.08|38.13|36.21|38.13|36.21|38|36.08|0
1645206780000|2022-02-18 17:53:00|38.29|36.37|38.59|36.67|38.59|36.67|38.2|36.28|0
1645206790000|2022-02-18 17:53:10|38.69|36.77|38.72|36.8|38.72|36.8|38.65|36.73|0
1645206800000|2022-02-18 17:53:20|38.65|36.73|38.79|36.87|38.79|36.87|38.65|36.73|0
1645206810000|2022-02-18 17:53:30|38.72|36.8|38.36|36.44|38.72|36.8|38.36|36.44|0
1645206820000|2022-02-18 17:53:40|38.33|36.41|38.46|36.54|38.46|36.54|38.33|36.41|0
1645206830000|2022-02-18 17:53:50|38.52|36.6|38.42|36.5|38.52|36.6|38.42|36.5|0
1645206840000|2022-02-18 17:54:00|38.33|36.41|38.2|36.28|38.33|36.41|38.07|36.15|0
1645206850000|2022-02-18 17:54:10|38.26|36.34|37.68|35.76|38.26|36.34|37.68|35.76|0
1645206860000|2022-02-18 17:54:20|37.55|35.63|37.68|35.76|37.74|35.82|37.55|35.63|0
1645206870000|2022-02-18 17:54:30|37.74|35.82|37.68|35.76|37.74|35.82|37.61|35.69|0
1645206880000|2022-02-18 17:54:40|37.61|35.69|37.68|35.76|37.68|35.76|37.61|35.69|0
1645206890000|2022-02-18 17:54:50|37.74|35.82|37.61|35.69|37.74|35.82|37.61|35.69|0
1645206900000|2022-02-18 17:55:00|37.74|35.82|37.61|35.69|37.87|35.95|37.61|35.69|0
1645206910000|2022-02-18 17:55:10|37.74|35.82|37.74|35.82|37.81|35.89|37.68|35.76|0
1645206920000|2022-02-18 17:55:20|37.81|35.89|37.55|35.63|37.81|35.89|37.55|35.63|0
1645206930000|2022-02-18 17:55:30|37.36|35.44|37.48|35.56|37.55|35.63|37.36|35.44|0
1645206940000|2022-02-18 17:55:40|37.29|35.37|37.39|35.47|37.39|35.47|37.29|35.37|0
1645206950000|2022-02-18 17:55:50|37.29|35.37|37.1|35.18|37.29|35.37|36.97|35.05|0
1645206960000|2022-02-18 17:56:00|37.36|35.44|37.58|35.66|37.58|35.66|37.36|35.44|0
1645206970000|2022-02-18 17:56:10|37.61|35.69|37.87|35.95|37.87|35.95|37.61|35.69|0
1645206980000|2022-02-18 17:56:20|37.93|36.01|37.74|35.82|37.93|36.01|37.74|35.82|0
1645206990000|2022-02-18 17:56:30|37.87|35.95|37.87|35.95|37.87|35.95|37.87|35.95|0
1645207000000|2022-02-18 17:56:40|37.97|36.05|37.93|36.01|37.97|36.05|37.93|36.01|0
1645207010000|2022-02-18 17:56:50|38|36.08|38.26|36.34|38.26|36.34|38|36.08|0
1645207020000|2022-02-18 17:57:00|38.09|36.17|38.32|36.4|38.32|36.4|38.09|36.17|0
1645207030000|2022-02-18 17:57:10|38.39|36.47|38.16|36.24|38.39|36.47|38.16|36.24|0
1645207040000|2022-02-18 17:57:20|38.13|36.21|38.06|36.14|38.13|36.21|38|36.08|0
1645207050000|2022-02-18 17:57:30|38.13|36.21|38|36.08|38.13|36.21|38|36.08|0
1645207060000|2022-02-18 17:57:40|38.09|36.17|38.38|36.46|38.45|36.53|38.09|36.17|0
1645207070000|2022-02-18 17:57:50|38.25|36.33|38.25|36.33|38.25|36.33|38.15|36.23|0
1645207080000|2022-02-18 17:58:00|38.32|36.4|38.19|36.27|38.32|36.4|38.12|36.2|0
1645207090000|2022-02-18 17:58:10|38.12|36.2|37.99|36.07|38.12|36.2|37.93|36.01|0
1645207100000|2022-02-18 17:58:20|38.06|36.14|38.12|36.2|38.12|36.2|38.06|36.14|0
1645207110000|2022-02-18 17:58:30|38.06|36.14|37.96|36.04|38.06|36.14|37.86|35.94|0
1645207120000|2022-02-18 17:58:40|37.99|36.07|37.73|35.81|37.99|36.07|37.73|35.81|0
1645207130000|2022-02-18 17:58:50|37.61|35.69|37.73|35.81|37.73|35.81|37.61|35.69|0
1645207140000|2022-02-18 17:59:00|37.8|35.88|38.06|36.14|38.06|36.14|37.8|35.88|0
1645207150000|2022-02-18 17:59:10|37.93|36.01|37.8|35.88|37.93|36.01|37.67|35.75|0
1645207160000|2022-02-18 17:59:20|37.73|35.81|37.67|35.75|37.73|35.81|37.67|35.75|0
1645207170000|2022-02-18 17:59:30|37.64|35.72|37.73|35.81|37.73|35.81|37.61|35.69|0
1645207180000|2022-02-18 17:59:40|37.61|35.69|37.48|35.56|37.61|35.69|37.41|35.49|0
1645207190000|2022-02-18 17:59:50|37.29|35.37|37.1|35.18|37.35|35.43|37.1|35.18|0
1645207200000|2022-02-18 18:00:00|37.29|35.37|37.54|35.62|37.61|35.69|37.29|35.37|0
1645207210000|2022-02-18 18:00:10|37.93|36.01|37.16|35.24|37.93|36.01|37.16|35.24|0
1645207220000|2022-02-18 18:00:20|37.22|35.3|37.16|35.24|37.22|35.3|37.03|35.11|0
1645207230000|2022-02-18 18:00:30|36.97|35.05|36.97|35.05|36.97|35.05|36.97|35.05|0
1645207240000|2022-02-18 18:00:40|36.9|34.98|36.78|34.86|36.9|34.98|36.78|34.86|0
1645207250000|2022-02-18 18:00:50|36.9|34.98|36.84|34.92|36.9|34.98|36.84|34.92|0
1645207260000|2022-02-18 18:01:00|37.09|35.17|37.16|35.24|37.28|35.36|37.09|35.17|0
1645207270000|2022-02-18 18:01:10|37.22|35.3|37.54|35.62|37.54|35.62|37.22|35.3|0
1645207280000|2022-02-18 18:01:20|37.6|35.68|37.22|35.3|37.6|35.68|37.22|35.3|0
1645207290000|2022-02-18 18:01:30|37.06|35.14|36.9|34.98|37.06|35.14|36.9|34.98|0
1645207300000|2022-02-18 18:01:40|36.84|34.92|36.84|34.92|36.84|34.92|36.84|34.92|0
1645207310000|2022-02-18 18:01:50|36.9|34.98|37.03|35.11|37.03|35.11|36.9|34.98|0
1645207320000|2022-02-18 18:02:00|37.38|35.46|37.03|35.11|37.38|35.46|37.03|35.11|0
1645207330000|2022-02-18 18:02:10|37.09|35.17|37.03|35.11|37.22|35.3|36.97|35.05|0
1645207340000|2022-02-18 18:02:20|36.97|35.05|36.9|34.98|36.97|35.05|36.9|34.98|0
1645207350000|2022-02-18 18:02:30|36.84|34.92|36.78|34.86|36.84|34.92|36.74|34.82|0
1645207360000|2022-02-18 18:02:40|36.84|34.92|36.97|35.05|37.03|35.11|36.84|34.92|0
1645207370000|2022-02-18 18:02:50|36.9|34.98|36.78|34.86|36.9|34.98|36.78|34.86|0
1645207380000|2022-02-18 18:03:00|36.93|35.01|37.22|35.3|37.22|35.3|36.9|34.98|0
1645207390000|2022-02-18 18:03:10|37.41|35.49|37.54|35.62|37.54|35.62|37.41|35.49|0
1645207400000|2022-02-18 18:03:20|37.44|35.52|37.41|35.49|37.47|35.55|37.41|35.49|0
1645207410000|2022-02-18 18:03:30|37.47|35.55|37.73|35.81|37.73|35.81|37.47|35.55|0
1645207420000|2022-02-18 18:03:40|37.67|35.75|37.6|35.68|37.73|35.81|37.6|35.68|0
1645207430000|2022-02-18 18:03:50|37.73|35.81|37.86|35.94|37.86|35.94|37.73|35.81|0
1645207440000|2022-02-18 18:04:00|37.7|35.78|37.41|35.49|37.73|35.81|37.41|35.49|0
1645207450000|2022-02-18 18:04:10|37.28|35.36|37.47|35.55|37.47|35.55|37.28|35.36|0
1645207460000|2022-02-18 18:04:20|37.66|35.74|37.54|35.62|37.66|35.74|37.54|35.62|0
1645207470000|2022-02-18 18:04:30|37.6|35.68|37.41|35.49|37.6|35.68|37.35|35.43|0
1645207480000|2022-02-18 18:04:40|37.54|35.62|37.34|35.42|37.54|35.62|37.34|35.42|0
1645207490000|2022-02-18 18:04:50|37.44|35.52|37.28|35.36|37.44|35.52|37.28|35.36|0
1645207500000|2022-02-18 18:05:00|37.44|35.52|37.44|35.52|37.44|35.52|37.44|35.52|0
1645207510000|2022-02-18 18:05:10|37.34|35.42|37.15|35.23|37.34|35.42|37.09|35.17|0
1645207520000|2022-02-18 18:05:20|36.96|35.04|37.15|35.23|37.15|35.23|36.96|35.04|0
1645207530000|2022-02-18 18:05:30|37.03|35.11|37.03|35.11|37.03|35.11|36.9|34.98|0
1645207540000|2022-02-18 18:05:40|36.96|35.04|36.84|34.92|36.96|35.04|36.84|34.92|0
1645207550000|2022-02-18 18:05:50|36.77|34.85|36.9|34.98|36.9|34.98|36.77|34.85|0
1645207560000|2022-02-18 18:06:00|36.84|34.92|37.03|35.11|37.03|35.11|36.84|34.92|0
1645207570000|2022-02-18 18:06:10|36.93|35.01|36.65|34.73|36.93|35.01|36.65|34.73|0
1645207580000|2022-02-18 18:06:20|36.58|34.66|36.65|34.73|36.84|34.92|36.58|34.66|0
1645207590000|2022-02-18 18:06:30|36.71|34.79|36.71|34.79|36.71|34.79|36.58|34.66|0
1645207600000|2022-02-18 18:06:40|36.65|34.73|36.58|34.66|36.71|34.79|36.58|34.66|0
1645207610000|2022-02-18 18:06:50|36.61|34.69|36.9|34.98|36.9|34.98|36.61|34.69|0
1645207620000|2022-02-18 18:07:00|36.96|35.04|37.15|35.23|37.15|35.23|36.96|35.04|0
1645207630000|2022-02-18 18:07:10|37.28|35.36|37.34|35.42|37.34|35.42|37.28|35.36|0
1645207640000|2022-02-18 18:07:20|37.22|35.3|37.21|35.29|37.22|35.3|37.09|35.17|0
1645207650000|2022-02-18 18:07:30|37.15|35.23|37.09|35.17|37.15|35.23|36.96|35.04|0
1645207660000|2022-02-18 18:07:40|37.15|35.23|37.53|35.61|37.53|35.61|37.15|35.23|0
1645207670000|2022-02-18 18:07:50|37.37|35.45|37.53|35.61|37.53|35.61|37.37|35.45|0
1645207680000|2022-02-18 18:08:00|37.44|35.52|37.34|35.42|37.44|35.52|37.34|35.42|0
1645207690000|2022-02-18 18:08:10|37.41|35.49|37.41|35.49|37.6|35.68|37.41|35.49|0
1645207700000|2022-02-18 18:08:20|37.53|35.61|37.79|35.87|37.79|35.87|37.53|35.61|0
1645207710000|2022-02-18 18:08:30|37.85|35.93|37.92|36|37.98|36.06|37.85|35.93|0
1645207720000|2022-02-18 18:08:40|37.85|35.93|37.69|35.77|37.85|35.93|37.69|35.77|0
1645207730000|2022-02-18 18:08:50|37.85|35.93|38.05|36.13|38.05|36.13|37.85|35.93|0
1645207740000|2022-02-18 18:09:00|38.11|36.19|38.05|36.13|38.11|36.19|38.05|36.13|0
1645207750000|2022-02-18 18:09:10|37.98|36.06|37.79|35.87|38.05|36.13|37.79|35.87|0
1645207760000|2022-02-18 18:09:20|37.72|35.8|37.53|35.61|37.72|35.8|37.53|35.61|0
1645207770000|2022-02-18 18:09:30|37.56|35.64|37.79|35.87|37.79|35.87|37.56|35.64|0
1645207780000|2022-02-18 18:09:40|37.72|35.8|37.72|35.8|37.82|35.9|37.72|35.8|0
1645207790000|2022-02-18 18:09:50|37.66|35.74|37.72|35.8|37.72|35.8|37.66|35.74|0
1645207800000|2022-02-18 18:10:00|37.66|35.74|37.72|35.8|37.72|35.8|37.66|35.74|0
1645207810000|2022-02-18 18:10:10|37.79|35.87|37.53|35.61|37.79|35.87|37.53|35.61|0
1645207820000|2022-02-18 18:10:20|37.63|35.71|37.47|35.55|37.63|35.71|37.47|35.55|0
1645207830000|2022-02-18 18:10:30|37.53|35.61|37.66|35.74|37.75|35.83|37.53|35.61|0
1645207840000|2022-02-18 18:10:40|37.34|35.42|37.4|35.48|37.4|35.48|37.34|35.42|0
1645207850000|2022-02-18 18:10:50|37.28|35.36|37.53|35.61|37.53|35.61|37.28|35.36|0
1645207860000|2022-02-18 18:11:00|37.72|35.8|37.66|35.74|37.72|35.8|37.59|35.67|0
1645207870000|2022-02-18 18:11:10|37.53|35.61|37.4|35.48|37.53|35.61|37.27|35.35|0
1645207880000|2022-02-18 18:11:20|37.47|35.55|37.4|35.48|37.47|35.55|37.4|35.48|0
1645207890000|2022-02-18 18:11:30|37.47|35.55|37.27|35.35|37.47|35.55|37.27|35.35|0
1645207900000|2022-02-18 18:11:40|37.15|35.23|37.15|35.23|37.21|35.29|37.15|35.23|0
1645207910000|2022-02-18 18:11:50|37.18|35.26|37.21|35.29|37.21|35.29|37.15|35.23|0
1645207920000|2022-02-18 18:12:00|37.08|35.16|37.21|35.29|37.21|35.29|37.08|35.16|0
1645207930000|2022-02-18 18:12:10|37.08|35.16|36.96|35.04|37.08|35.16|36.89|34.97|0
1645207940000|2022-02-18 18:12:20|37.08|35.16|37.08|35.16|37.34|35.42|37.08|35.16|0
1645207950000|2022-02-18 18:12:30|37.02|35.1|37.02|35.1|37.15|35.23|37.02|35.1|0
1645207960000|2022-02-18 18:12:40|37.15|35.23|37.21|35.29|37.24|35.32|37.15|35.23|0
1645207970000|2022-02-18 18:12:50|37.34|35.42|37.15|35.23|37.34|35.42|37.15|35.23|0
1645207980000|2022-02-18 18:13:00|37.02|35.1|36.96|35.04|37.02|35.1|36.96|35.04|0
1645207990000|2022-02-18 18:13:10|37.15|35.23|37.27|35.35|37.27|35.35|37.08|35.16|0
1645208000000|2022-02-18 18:13:20|37.34|35.42|37.21|35.29|37.34|35.42|37.21|35.29|0
1645208010000|2022-02-18 18:13:30|37.15|35.23|37.46|35.54|37.46|35.54|37.15|35.23|0
1645208020000|2022-02-18 18:13:40|37.08|35.16|37.08|35.16|37.15|35.23|37.08|35.16|0
1645208030000|2022-02-18 18:13:50|37.02|35.1|37.15|35.23|37.15|35.23|37.02|35.1|0
1645208040000|2022-02-18 18:14:00|37.02|35.1|37.02|35.1|37.08|35.16|37.02|35.1|0
1645208050000|2022-02-18 18:14:10|37.08|35.16|36.89|34.97|37.08|35.16|36.89|34.97|0
1645208060000|2022-02-18 18:14:20|36.64|34.72|36.58|34.66|36.77|34.85|36.58|34.66|0
1645208070000|2022-02-18 18:14:30|36.64|34.72|36.77|34.85|36.77|34.85|36.58|34.66|0
1645208080000|2022-02-18 18:14:40|36.83|34.91|36.95|35.03|36.95|35.03|36.83|34.91|0
1645208090000|2022-02-18 18:14:50|37.02|35.1|36.76|34.84|37.02|35.1|36.76|34.84|0
1645208100000|2022-02-18 18:15:00|36.7|34.78|36.61|34.69|36.83|34.91|36.61|34.69|0
1645208110000|2022-02-18 18:15:10|36.7|34.78|36.58|34.66|36.76|34.84|36.58|34.66|0
1645208120000|2022-02-18 18:15:20|36.64|34.72|36.76|34.84|36.76|34.84|36.64|34.72|0
1645208130000|2022-02-18 18:15:30|36.89|34.97|37.4|35.48|37.4|35.48|36.89|34.97|0
1645208140000|2022-02-18 18:15:40|37.33|35.41|37.14|35.22|37.33|35.41|37.14|35.22|0
1645208150000|2022-02-18 18:15:50|37.08|35.16|37.02|35.1|37.08|35.16|37.02|35.1|0
1645208160000|2022-02-18 18:16:00|36.89|34.97|36.57|34.65|36.89|34.97|36.57|34.65|0
1645208170000|2022-02-18 18:16:10|36.51|34.59|36.32|34.4|36.51|34.59|36.26|34.34|0
1645208180000|2022-02-18 18:16:20|36.26|34.34|36.2|34.28|36.26|34.34|36.2|34.28|0
1645208190000|2022-02-18 18:16:30|36.26|34.34|36.45|34.53|36.54|34.62|36.26|34.34|0
1645208200000|2022-02-18 18:16:40|36.51|34.59|36.26|34.34|36.57|34.65|36.26|34.34|0
1645208210000|2022-02-18 18:16:50|36.01|34.09|36.32|34.4|36.32|34.4|36.01|34.09|0
1645208220000|2022-02-18 18:17:00|36.39|34.47|36.39|34.47|36.51|34.59|36.39|34.47|0
1645208230000|2022-02-18 18:17:10|36.45|34.53|36.32|34.4|36.45|34.53|36.32|34.4|0
1645208240000|2022-02-18 18:17:20|36.2|34.28|35.95|34.03|36.2|34.28|35.95|34.03|0
1645208250000|2022-02-18 18:17:30|36.01|34.09|35.95|34.03|36.01|34.09|35.95|34.03|0
1645208260000|2022-02-18 18:17:40|35.76|33.84|36.07|34.15|36.07|34.15|35.76|33.84|0
1645208270000|2022-02-18 18:17:50|35.95|34.03|35.7|33.78|36.01|34.09|35.7|33.78|0
1645208280000|2022-02-18 18:18:00|35.83|33.91|35.64|33.72|35.83|33.91|35.58|33.66|0
1645208290000|2022-02-18 18:18:10|35.61|33.69|35.64|33.72|35.64|33.72|35.46|33.54|0
1645208300000|2022-02-18 18:18:20|35.58|33.66|35.76|33.84|35.76|33.84|35.58|33.66|0
1645208310000|2022-02-18 18:18:30|35.64|33.72|37.42|35.5|37.42|35.5|34.4|32.48|0
1645208320000|2022-02-18 18:18:40|37.48|35.56|36.09|34.17|37.48|35.56|35.9|33.98|0
1645208330000|2022-02-18 18:18:50|36.02|34.1|36.09|34.17|36.09|34.17|36.02|34.1|0
1645208340000|2022-02-18 18:19:00|36.15|34.23|36.72|34.8|36.72|34.8|36.09|34.17|0
1645208350000|2022-02-18 18:19:10|36.84|34.92|37.03|35.11|37.03|35.11|36.84|34.92|0
1645208360000|2022-02-18 18:19:20|36.94|35.02|37.16|35.24|37.16|35.24|36.94|35.02|0
1645208370000|2022-02-18 18:19:30|37.22|35.3|37.22|35.3|37.28|35.36|37.16|35.24|0
1645208380000|2022-02-18 18:19:40|37.16|35.24|36.97|35.05|37.16|35.24|36.97|35.05|0
1645208390000|2022-02-18 18:19:50|37.03|35.11|37.09|35.17|37.09|35.17|37.03|35.11|0
1645208400000|2022-02-18 18:20:00|37.03|35.11|36.91|34.99|37.03|35.11|36.91|34.99|0
1645208410000|2022-02-18 18:20:10|36.97|35.05|37.19|35.27|37.22|35.3|36.97|35.05|0
1645208420000|2022-02-18 18:20:20|37.16|35.24|36.97|35.05|37.16|35.24|36.91|34.99|0
1645208430000|2022-02-18 18:20:30|36.91|34.99|36.97|35.05|36.97|35.05|36.91|34.99|0
1645208440000|2022-02-18 18:20:40|36.84|34.92|36.87|34.95|36.91|34.99|36.84|34.92|0
1645208450000|2022-02-18 18:20:50|36.97|35.05|36.97|35.05|36.97|35.05|36.94|35.02|0
1645208460000|2022-02-18 18:21:00|37.22|35.3|37.03|35.11|37.22|35.3|37.03|35.11|0
1645208470000|2022-02-18 18:21:10|37.09|35.17|37.16|35.24|37.22|35.3|37.09|35.17|0
1645208480000|2022-02-18 18:21:20|37.22|35.3|37.28|35.36|37.35|35.43|37.22|35.3|0
1645208490000|2022-02-18 18:21:30|37.22|35.3|37.41|35.49|37.41|35.49|37.22|35.3|0
1645208500000|2022-02-18 18:21:40|37.35|35.43|37.44|35.52|37.47|35.55|37.35|35.43|0
1645208510000|2022-02-18 18:21:50|37.41|35.49|37.66|35.74|37.66|35.74|37.35|35.43|0
1645208520000|2022-02-18 18:22:00|37.54|35.62|37.85|35.93|37.85|35.93|37.54|35.62|0
1645208530000|2022-02-18 18:22:10|37.79|35.87|37.73|35.81|37.82|35.9|37.73|35.81|0
1645208540000|2022-02-18 18:22:20|37.92|36|37.92|36|37.92|36|37.85|35.93|0
1645208550000|2022-02-18 18:22:30|37.98|36.06|38.63|36.71|38.63|36.71|37.98|36.06|0
1645208560000|2022-02-18 18:22:40|38.29|36.37|38.29|36.37|38.48|36.56|38.29|36.37|0
1645208570000|2022-02-18 18:22:50|38.23|36.31|38.16|36.24|38.23|36.31|38.16|36.24|0
1645208580000|2022-02-18 18:23:00|38.35|36.43|38.29|36.37|38.35|36.43|38.22|36.3|0
1645208590000|2022-02-18 18:23:10|38.35|36.43|38.48|36.56|38.55|36.63|38.35|36.43|0
1645208600000|2022-02-18 18:23:20|38.55|36.63|38.81|36.89|38.81|36.89|38.55|36.63|0
1645208610000|2022-02-18 18:23:30|38.68|36.76|38.74|36.82|38.74|36.82|38.64|36.72|0
1645208620000|2022-02-18 18:23:40|38.61|36.69|38.68|36.76|38.68|36.76|38.55|36.63|0
1645208630000|2022-02-18 18:23:50|38.61|36.69|38.74|36.82|38.74|36.82|38.61|36.69|0
1645208640000|2022-02-18 18:24:00|38.81|36.89|39.33|37.41|39.33|37.41|38.81|36.89|0
1645208650000|2022-02-18 18:24:10|39.27|37.35|39.46|37.54|39.6|37.68|39.27|37.35|0
1645208660000|2022-02-18 18:24:20|39.4|37.48|39.66|37.74|39.66|37.74|39.4|37.48|0
1645208670000|2022-02-18 18:24:30|39.73|37.81|39.86|37.94|39.86|37.94|39.73|37.81|0
1645208680000|2022-02-18 18:24:40|39.73|37.81|39.79|37.87|39.79|37.87|39.73|37.81|0
1645208690000|2022-02-18 18:24:50|39.86|37.94|39.73|37.81|39.89|37.97|39.73|37.81|0
1645208700000|2022-02-18 18:25:00|39.59|37.67|39.4|37.48|39.59|37.67|39.4|37.48|0
1645208710000|2022-02-18 18:25:10|39.33|37.41|38.94|37.02|39.33|37.41|38.94|37.02|0
1645208720000|2022-02-18 18:25:20|39.07|37.15|37.07|35.15|39.07|37.15|37.07|35.15|0
1645208730000|2022-02-18 18:25:30|37.13|35.21|38.29|36.37|38.29|36.37|37.13|35.21|0
1645208740000|2022-02-18 18:25:40|38.35|36.43|38.22|36.3|38.35|36.43|38.22|36.3|0
1645208750000|2022-02-18 18:25:50|38.16|36.24|38.09|36.17|38.16|36.24|38.03|36.11|0
1645208760000|2022-02-18 18:26:00|38.22|36.3|37.97|36.05|38.22|36.3|37.97|36.05|0
1645208770000|2022-02-18 18:26:10|37.84|35.92|37.71|35.79|37.97|36.05|37.71|35.79|0
1645208780000|2022-02-18 18:26:20|37.77|35.85|37.84|35.92|37.84|35.92|37.71|35.79|0
1645208790000|2022-02-18 18:26:30|37.77|35.85|37.45|35.53|37.77|35.85|37.45|35.53|0
1645208800000|2022-02-18 18:26:40|37.51|35.59|37.71|35.79|37.71|35.79|37.51|35.59|0
1645208810000|2022-02-18 18:26:50|37.64|35.72|37.64|35.72|37.67|35.75|37.64|35.72|0
1645208820000|2022-02-18 18:27:00|37.71|35.79|37.71|35.79|37.71|35.79|37.58|35.66|0
1645208830000|2022-02-18 18:27:10|37.64|35.72|37.58|35.66|37.64|35.72|37.51|35.59|0
1645208840000|2022-02-18 18:27:20|37.51|35.59|37.58|35.66|37.58|35.66|37.51|35.59|0
1645208850000|2022-02-18 18:27:30|37.64|35.72|37.58|35.66|37.64|35.72|37.58|35.66|0
1645208860000|2022-02-18 18:27:40|37.64|35.72|37.58|35.66|37.64|35.72|37.58|35.66|0
1645208870000|2022-02-18 18:27:50|37.64|35.72|37.51|35.59|37.64|35.72|37.51|35.59|0
1645208880000|2022-02-18 18:28:00|37.45|35.53|37.45|35.53|37.45|35.53|37.32|35.4|0
1645208890000|2022-02-18 18:28:10|37.51|35.59|37.64|35.72|37.64|35.72|37.45|35.53|0
1645208900000|2022-02-18 18:28:20|37.58|35.66|37.51|35.59|37.58|35.66|37.51|35.59|0
1645208910000|2022-02-18 18:28:30|37.32|35.4|37.32|35.4|37.39|35.47|37.32|35.4|0
1645208920000|2022-02-18 18:28:40|37.26|35.34|37.19|35.27|37.26|35.34|37.19|35.27|0
1645208930000|2022-02-18 18:28:50|37.13|35.21|37.19|35.27|37.19|35.27|37.07|35.15|0
1645208940000|2022-02-18 18:29:00|37.29|35.37|37.13|35.21|37.38|35.46|37.13|35.21|0
1645208950000|2022-02-18 18:29:10|37.07|35.15|37.26|35.34|37.26|35.34|37.07|35.15|0
1645208960000|2022-02-18 18:29:20|37.13|35.21|37.13|35.21|37.13|35.21|37.07|35.15|0
1645208970000|2022-02-18 18:29:30|37.07|35.15|36.94|35.02|37.07|35.15|36.88|34.96|0
1645208980000|2022-02-18 18:29:40|37.13|35.21|37.32|35.4|37.32|35.4|37.1|35.18|0
1645208990000|2022-02-18 18:29:50|37.45|35.53|37.32|35.4|37.45|35.53|37.32|35.4|0
1645209000000|2022-02-18 18:30:00|37.29|35.37|37.13|35.21|37.29|35.37|37.13|35.21|0
1645209010000|2022-02-18 18:30:10|37.26|35.34|37.45|35.53|37.45|35.53|37.26|35.34|0
1645209020000|2022-02-18 18:30:20|37.38|35.46|37.07|35.15|37.38|35.46|37.07|35.15|0
1645209030000|2022-02-18 18:30:30|37.19|35.27|37.19|35.27|37.19|35.27|37.13|35.21|0
1645209040000|2022-02-18 18:30:40|37.07|35.15|37.07|35.15|37.13|35.21|37.07|35.15|0
1645209050000|2022-02-18 18:30:50|37|35.08|37|35.08|37.13|35.21|36.94|35.02|0
1645209060000|2022-02-18 18:31:00|37.26|35.34|37.38|35.46|37.38|35.46|37.26|35.34|0
1645209070000|2022-02-18 18:31:10|37.57|35.65|37.77|35.85|37.77|35.85|37.57|35.65|0
1645209080000|2022-02-18 18:31:20|37.7|35.78|37.64|35.72|37.7|35.78|37.57|35.65|0
1645209090000|2022-02-18 18:31:30|37.57|35.65|37.51|35.59|37.57|35.65|37.48|35.56|0
1645209100000|2022-02-18 18:31:40|37.57|35.65|37.8|35.88|37.83|35.91|37.57|35.65|0
1645209110000|2022-02-18 18:31:50|37.7|35.78|37.64|35.72|37.86|35.94|37.64|35.72|0
1645209120000|2022-02-18 18:32:00|37.57|35.65|37.32|35.4|37.57|35.65|37.32|35.4|0
1645209130000|2022-02-18 18:32:10|37.51|35.59|37.51|35.59|37.57|35.65|37.45|35.53|0
1645209140000|2022-02-18 18:32:20|37.64|35.72|37.38|35.46|37.64|35.72|37.38|35.46|0
1645209150000|2022-02-18 18:32:30|37.45|35.53|37.45|35.53|37.51|35.59|37.45|35.53|0
1645209160000|2022-02-18 18:32:40|37.51|35.59|37.57|35.65|37.64|35.72|37.51|35.59|0
1645209170000|2022-02-18 18:32:50|37.51|35.59|37.57|35.65|37.57|35.65|37.48|35.56|0
1645209180000|2022-02-18 18:33:00|37.83|35.91|37.89|35.97|37.89|35.97|37.8|35.88|0
1645209190000|2022-02-18 18:33:10|37.67|35.75|37.6|35.68|37.76|35.84|37.6|35.68|0
1645209200000|2022-02-18 18:33:20|37.57|35.65|37.44|35.52|37.57|35.65|37.38|35.46|0
1645209210000|2022-02-18 18:33:30|37.38|35.46|37.38|35.46|37.44|35.52|37.38|35.46|0
1645209220000|2022-02-18 18:33:40|37.47|35.55|37.64|35.72|37.64|35.72|37.47|35.55|0
1645209230000|2022-02-18 18:33:50|37.57|35.65|37.54|35.62|37.57|35.65|37.51|35.59|0
1645209240000|2022-02-18 18:34:00|37.64|35.72|37.89|35.97|37.89|35.97|37.64|35.72|0
1645209250000|2022-02-18 18:34:10|37.96|36.04|38.02|36.1|38.09|36.17|37.96|36.04|0
1645209260000|2022-02-18 18:34:20|37.96|36.04|37.7|35.78|37.96|36.04|37.7|35.78|0
1645209270000|2022-02-18 18:34:30|37.89|35.97|37.96|36.04|37.96|36.04|37.89|35.97|0
1645209280000|2022-02-18 18:34:40|37.89|35.97|38.15|36.23|38.15|36.23|37.89|35.97|0
1645209290000|2022-02-18 18:34:50|37.96|36.04|37.76|35.84|38.02|36.1|37.76|35.84|0
1645209300000|2022-02-18 18:35:00|37.7|35.78|37.51|35.59|37.76|35.84|37.51|35.59|0
1645209310000|2022-02-18 18:35:10|37.54|35.62|37.38|35.46|37.54|35.62|37.38|35.46|0
1645209320000|2022-02-18 18:35:20|37.44|35.52|37.63|35.71|37.63|35.71|37.44|35.52|0
1645209330000|2022-02-18 18:35:30|37.51|35.59|37.38|35.46|37.51|35.59|37.38|35.46|0
1645209340000|2022-02-18 18:35:40|37.41|35.49|37.44|35.52|37.44|35.52|37.41|35.49|0
1645209350000|2022-02-18 18:35:50|37.51|35.59|37.44|35.52|37.51|35.59|37.44|35.52|0
1645209360000|2022-02-18 18:36:00|37.31|35.39|37.44|35.52|37.44|35.52|37.31|35.39|0
1645209370000|2022-02-18 18:36:10|37.38|35.46|37.28|35.36|37.38|35.46|37.28|35.36|0
1645209380000|2022-02-18 18:36:20|37.31|35.39|37.44|35.52|37.57|35.65|37.31|35.39|0
1645209390000|2022-02-18 18:36:30|37.57|35.65|37.51|35.59|37.57|35.65|37.51|35.59|0
1645209400000|2022-02-18 18:36:40|37.57|35.65|37.95|36.03|37.95|36.03|37.57|35.65|0
1645209410000|2022-02-18 18:36:50|38.08|36.16|38.47|36.55|38.47|36.55|38.08|36.16|0
1645209420000|2022-02-18 18:37:00|38.34|36.42|38.08|36.16|38.34|36.42|38.08|36.16|0
1645209430000|2022-02-18 18:37:10|38.28|36.36|38.31|36.39|38.31|36.39|38.08|36.16|0
1645209440000|2022-02-18 18:37:20|38.21|36.29|38.21|36.29|38.21|36.29|38.08|36.16|0
1645209450000|2022-02-18 18:37:30|38.18|36.26|38.34|36.42|38.34|36.42|38.08|36.16|0
1645209460000|2022-02-18 18:37:40|38.28|36.36|38.21|36.29|38.28|36.36|38.11|36.19|0
1645209470000|2022-02-18 18:37:50|38.15|36.23|38.54|36.62|38.54|36.62|38.08|36.16|0
1645209480000|2022-02-18 18:38:00|38.47|36.55|38.47|36.55|38.47|36.55|38.34|36.42|0
1645209490000|2022-02-18 18:38:10|38.6|36.68|38.67|36.75|38.8|36.88|38.6|36.68|0
1645209500000|2022-02-18 18:38:20|38.73|36.81|38.8|36.88|38.8|36.88|38.73|36.81|0
1645209510000|2022-02-18 18:38:30|37.63|35.71|37.73|35.81|37.73|35.81|37.57|35.65|0
1645209520000|2022-02-18 18:38:40|37.7|35.78|37.76|35.84|37.76|35.84|37.7|35.78|0
1645209530000|2022-02-18 18:38:50|37.7|35.78|37.89|35.97|37.89|35.97|37.7|35.78|0
1645209540000|2022-02-18 18:39:00|37.76|35.84|37.7|35.78|37.83|35.91|37.7|35.78|0
1645209550000|2022-02-18 18:39:10|37.57|35.65|37.7|35.78|37.76|35.84|37.57|35.65|0
1645209560000|2022-02-18 18:39:20|37.63|35.71|37.73|35.81|37.73|35.81|37.63|35.71|0
1645209570000|2022-02-18 18:39:30|37.76|35.84|38.41|36.49|38.48|36.56|37.76|35.84|0
1645209580000|2022-02-18 18:39:40|38.35|36.43|38.48|36.56|38.48|36.56|38.35|36.43|0
1645209590000|2022-02-18 18:39:50|38.61|36.69|38.48|36.56|38.61|36.69|38.48|36.56|0
1645209600000|2022-02-18 18:40:00|38.41|36.49|38.55|36.63|38.61|36.69|38.41|36.49|0
1645209610000|2022-02-18 18:40:10|38.61|36.69|38.31|36.39|38.61|36.69|38.31|36.39|0
1645209620000|2022-02-18 18:40:20|38.35|36.43|38.09|36.17|38.35|36.43|38.09|36.17|0
1645209630000|2022-02-18 18:40:30|38.28|36.36|38.15|36.23|38.28|36.36|38.15|36.23|0
1645209640000|2022-02-18 18:40:40|38.25|36.33|38.28|36.36|38.28|36.36|38.22|36.3|0
1645209650000|2022-02-18 18:40:50|38.35|36.43|38.31|36.39|38.35|36.43|38.28|36.36|0
1645209660000|2022-02-18 18:41:00|38.28|36.36|38.28|36.36|38.55|36.63|38.28|36.36|0
1645209670000|2022-02-18 18:41:10|38.35|36.43|38.22|36.3|38.35|36.43|38.22|36.3|0
1645209680000|2022-02-18 18:41:20|38.09|36.17|37.95|36.03|38.09|36.17|37.95|36.03|0
1645209690000|2022-02-18 18:41:30|37.76|35.84|37.82|35.9|37.82|35.9|37.76|35.84|0
1645209700000|2022-02-18 18:41:40|37.69|35.77|37.63|35.71|37.69|35.77|37.63|35.71|0
1645209710000|2022-02-18 18:41:50|37.56|35.64|37.5|35.58|37.56|35.64|37.44|35.52|0
1645209720000|2022-02-18 18:42:00|37.56|35.64|37.37|35.45|37.56|35.64|37.37|35.45|0
1645209730000|2022-02-18 18:42:10|37.44|35.52|37.43|35.51|37.44|35.52|37.43|35.51|0
1645209740000|2022-02-18 18:42:20|37.37|35.45|37.24|35.32|37.37|35.45|37.24|35.32|0
1645209750000|2022-02-18 18:42:30|37.31|35.39|37.43|35.51|37.43|35.51|37.31|35.39|0
1645209760000|2022-02-18 18:42:40|37.37|35.45|37.18|35.26|37.37|35.45|37.18|35.26|0
1645209770000|2022-02-18 18:42:50|37.24|35.32|37.18|35.26|37.31|35.39|37.18|35.26|0
1645209780000|2022-02-18 18:43:00|37.24|35.32|37.56|35.64|37.56|35.64|37.24|35.32|0
1645209790000|2022-02-18 18:43:10|37.5|35.58|37.63|35.71|37.63|35.71|37.5|35.58|0
1645209800000|2022-02-18 18:43:20|37.56|35.64|37.43|35.51|37.56|35.64|37.43|35.51|0
1645209810000|2022-02-18 18:43:30|37.56|35.64|37.43|35.51|37.59|35.67|37.43|35.51|0
1645209820000|2022-02-18 18:43:40|37.37|35.45|37.5|35.58|37.5|35.58|37.37|35.45|0
1645209830000|2022-02-18 18:43:50|37.56|35.64|37.56|35.64|37.56|35.64|37.5|35.58|0
1645209840000|2022-02-18 18:44:00|37.5|35.58|37.63|35.71|37.63|35.71|37.5|35.58|0
1645209850000|2022-02-18 18:44:10|37.56|35.64|37.76|35.84|37.76|35.84|37.56|35.64|0
1645209860000|2022-02-18 18:44:20|37.72|35.8|37.82|35.9|37.82|35.9|37.72|35.8|0
1645209870000|2022-02-18 18:44:30|37.69|35.77|37.76|35.84|37.76|35.84|37.63|35.71|0
1645209880000|2022-02-18 18:44:40|37.79|35.87|37.76|35.84|37.79|35.87|37.69|35.77|0
1645209890000|2022-02-18 18:44:50|37.69|35.77|37.82|35.9|37.82|35.9|37.69|35.77|0
1645209900000|2022-02-18 18:45:00|37.89|35.97|38.28|36.36|38.28|36.36|37.82|35.9|0
1645209910000|2022-02-18 18:45:10|38.31|36.39|38.02|36.1|38.34|36.42|38.02|36.1|0
1645209920000|2022-02-18 18:45:20|38.15|36.23|38.28|36.36|38.41|36.49|38.15|36.23|0
1645209930000|2022-02-18 18:45:30|38.31|36.39|38.41|36.49|38.41|36.49|38.31|36.39|0
1645209940000|2022-02-18 18:45:40|38.54|36.62|38.64|36.72|38.64|36.72|38.47|36.55|0
1645209950000|2022-02-18 18:45:50|38.54|36.62|38.51|36.59|38.54|36.62|38.41|36.49|0
1645209960000|2022-02-18 18:46:00|38.47|36.55|38.67|36.75|38.67|36.75|38.47|36.55|0
1645209970000|2022-02-18 18:46:10|38.94|37.02|39.2|37.28|39.2|37.28|38.94|37.02|0
1645209980000|2022-02-18 18:46:20|39.14|37.22|39.14|37.22|39.14|37.22|39|37.08|0
1645209990000|2022-02-18 18:46:30|39.07|37.15|39.14|37.22|39.14|37.22|39.07|37.15|0
1645210000000|2022-02-18 18:46:40|39.07|37.15|39.14|37.22|39.2|37.28|39.07|37.15|0
1645210010000|2022-02-18 18:46:50|39.27|37.35|39.24|37.32|39.27|37.35|39.2|37.28|0
1645210020000|2022-02-18 18:47:00|39.2|37.28|39.14|37.22|39.2|37.28|39.07|37.15|0
1645210030000|2022-02-18 18:47:10|39.07|37.15|39.34|37.42|39.34|37.42|39.07|37.15|0
1645210040000|2022-02-18 18:47:20|39.4|37.48|39.87|37.95|39.87|37.95|39.4|37.48|0
1645210050000|2022-02-18 18:47:30|39.81|37.89|39.87|37.95|39.94|38.02|39.81|37.89|0
1645210060000|2022-02-18 18:47:40|39.74|37.82|39.74|37.82|39.81|37.89|39.74|37.82|0
1645210070000|2022-02-18 18:47:50|39.87|37.95|39.67|37.75|39.94|38.02|39.67|37.75|0
1645210080000|2022-02-18 18:48:00|39.6|37.68|39.4|37.48|39.67|37.75|39.4|37.48|0
1645210090000|2022-02-18 18:48:10|39.43|37.51|39.67|37.75|39.67|37.75|39.43|37.51|0
1645210100000|2022-02-18 18:48:20|39.74|37.82|39.81|37.89|39.81|37.89|39.7|37.78|0
1645210110000|2022-02-18 18:48:30|39.87|37.95|39.74|37.82|39.87|37.95|39.74|37.82|0
1645210120000|2022-02-18 18:48:40|39.81|37.89|39.7|37.78|39.81|37.89|39.7|37.78|0
1645210130000|2022-02-18 18:48:50|39.67|37.75|39.54|37.62|39.67|37.75|39.54|37.62|0
1645210140000|2022-02-18 18:49:00|39.6|37.68|39.27|37.35|39.6|37.68|39.2|37.28|0
1645210150000|2022-02-18 18:49:10|39.2|37.28|39.33|37.41|39.33|37.41|39.2|37.28|0
1645210160000|2022-02-18 18:49:20|39.27|37.35|39.4|37.48|39.4|37.48|39.27|37.35|0
1645210170000|2022-02-18 18:49:30|39.33|37.41|39.33|37.41|39.33|37.41|39.27|37.35|0
1645210180000|2022-02-18 18:49:40|39.27|37.35|39.13|37.21|39.27|37.35|39.13|37.21|0
1645210190000|2022-02-18 18:49:50|39.2|37.28|39.4|37.48|39.4|37.48|39.2|37.28|0
1645210200000|2022-02-18 18:50:00|39.27|37.35|39.33|37.41|39.4|37.48|39.27|37.35|0
1645210210000|2022-02-18 18:50:10|39.13|37.21|39.13|37.21|39.2|37.28|39.13|37.21|0
1645210220000|2022-02-18 18:50:20|39.2|37.28|39.27|37.35|39.27|37.35|39.2|37.28|0
1645210230000|2022-02-18 18:50:30|39.4|37.48|39.53|37.61|39.53|37.61|39.4|37.48|0
1645210240000|2022-02-18 18:50:40|39.6|37.68|39.6|37.68|39.67|37.75|39.6|37.68|0
1645210250000|2022-02-18 18:50:50|39.74|37.82|39.74|37.82|39.74|37.82|39.67|37.75|0
1645210260000|2022-02-18 18:51:00|39.87|37.95|39.6|37.68|39.87|37.95|39.6|37.68|0
1645210270000|2022-02-18 18:51:10|39.87|37.95|40.07|38.15|40.07|38.15|39.8|37.88|0
1645210280000|2022-02-18 18:51:20|40.01|38.09|39.94|38.02|40.01|38.09|39.94|38.02|0
1645210290000|2022-02-18 18:51:30|40.01|38.09|40.07|38.15|40.07|38.15|40.01|38.09|0
1645210300000|2022-02-18 18:51:40|40.01|38.09|39.94|38.02|40.07|38.15|39.94|38.02|0
1645210310000|2022-02-18 18:51:50|40.01|38.09|40.14|38.22|40.14|38.22|40.01|38.09|0
1645210320000|2022-02-18 18:52:00|40.07|38.15|40.07|38.15|40.07|38.15|40.01|38.09|0
1645210330000|2022-02-18 18:52:10|40.14|38.22|40.28|38.36|40.28|38.36|40.14|38.22|0
1645210340000|2022-02-18 18:52:20|40.41|38.49|40.28|38.36|40.48|38.56|40.28|38.36|0
1645210350000|2022-02-18 18:52:30|40.21|38.29|39.94|38.02|40.21|38.29|39.94|38.02|0
1645210360000|2022-02-18 18:52:40|39.87|37.95|39.8|37.88|39.87|37.95|39.8|37.88|0
1645210370000|2022-02-18 18:52:50|39.87|37.95|39.94|38.02|39.94|38.02|39.87|37.95|0
1645210380000|2022-02-18 18:53:00|39.87|37.95|39.8|37.88|39.94|38.02|39.8|37.88|0
1645210390000|2022-02-18 18:53:10|39.87|37.95|40|38.08|40|38.08|39.87|37.95|0
1645210400000|2022-02-18 18:53:20|39.94|38.02|39.67|37.75|39.94|38.02|39.67|37.75|0
1645210410000|2022-02-18 18:53:30|39.73|37.81|39.87|37.95|39.87|37.95|39.73|37.81|0
1645210420000|2022-02-18 18:53:40|39.8|37.88|39.87|37.95|39.87|37.95|39.8|37.88|0
1645210430000|2022-02-18 18:53:50|39.8|37.88|39.87|37.95|39.94|38.02|39.8|37.88|0
1645210440000|2022-02-18 18:54:00|39.94|38.02|40.07|38.15|40.21|38.29|39.94|38.02|0
1645210450000|2022-02-18 18:54:10|40|38.08|40.21|38.29|40.21|38.29|40|38.08|0
1645210460000|2022-02-18 18:54:20|40.34|38.42|40.28|38.36|40.34|38.42|40.28|38.36|0
1645210470000|2022-02-18 18:54:30|40.34|38.42|40.27|38.35|40.34|38.42|40.24|38.32|0
1645210480000|2022-02-18 18:54:40|40.48|38.56|40.48|38.56|40.48|38.56|40.34|38.42|0
1645210490000|2022-02-18 18:54:50|40.75|38.83|39.29|37.37|43.04|41.12|39.29|37.37|0
1645210500000|2022-02-18 18:55:00|39.09|37.17|39.22|37.3|39.22|37.3|39.09|37.17|0
1645210510000|2022-02-18 18:55:10|40.89|38.97|41.75|39.83|41.96|40.04|40.89|38.97|0
1645210520000|2022-02-18 18:55:20|41.82|39.9|40.42|38.5|41.82|39.9|40.42|38.5|0
1645210530000|2022-02-18 18:55:30|40.52|38.6|40.42|38.5|40.52|38.6|40.42|38.5|0
1645210540000|2022-02-18 18:55:40|40.38|38.46|40.35|38.43|40.38|38.46|40.14|38.22|0
1645210550000|2022-02-18 18:55:50|40.42|38.5|40.42|38.5|40.48|38.56|40.42|38.5|0
1645210560000|2022-02-18 18:56:00|40.28|38.36|40.38|38.46|40.48|38.56|40.28|38.36|0
1645210570000|2022-02-18 18:56:10|40.42|38.5|40.55|38.63|40.55|38.63|40.42|38.5|0
1645210580000|2022-02-18 18:56:20|40.48|38.56|40.48|38.56|40.48|38.56|40.35|38.43|0
1645210590000|2022-02-18 18:56:30|40.55|38.63|40.48|38.56|40.55|38.63|40.48|38.56|0
1645210600000|2022-02-18 18:56:40|40.35|38.43|40.31|38.39|40.35|38.43|40.31|38.39|0
1645210610000|2022-02-18 18:56:50|40.21|38.29|40.14|38.22|40.21|38.29|40.11|38.19|0
1645210620000|2022-02-18 18:57:00|40.28|38.36|40.28|38.36|40.35|38.43|40.28|38.36|0
1645210630000|2022-02-18 18:57:10|40.35|38.43|40.55|38.63|40.62|38.7|40.35|38.43|0
1645210640000|2022-02-18 18:57:20|40.62|38.7|40.55|38.63|40.62|38.7|40.55|38.63|0
1645210650000|2022-02-18 18:57:30|40.62|38.7|40.28|38.36|40.62|38.7|40.28|38.36|0
1645210660000|2022-02-18 18:57:40|40.41|38.49|40.41|38.49|40.48|38.56|40.38|38.46|0
1645210670000|2022-02-18 18:57:50|40.48|38.56|40.48|38.56|40.48|38.56|40.48|38.56|0
1645210680000|2022-02-18 18:58:00|40.41|38.49|40.41|38.49|40.41|38.49|40.35|38.43|0
1645210690000|2022-02-18 18:58:10|40.45|38.53|40.28|38.36|40.45|38.53|40.28|38.36|0
1645210700000|2022-02-18 18:58:20|40.17|38.25|40.14|38.22|40.21|38.29|40.14|38.22|0
1645210710000|2022-02-18 18:58:30|40.21|38.29|40.28|38.36|40.35|38.43|40.21|38.29|0
1645210720000|2022-02-18 18:58:40|40.21|38.29|40.14|38.22|40.21|38.29|40.14|38.22|0
1645210730000|2022-02-18 18:58:50|40.21|38.29|40.48|38.56|40.48|38.56|40.21|38.29|0
1645210740000|2022-02-18 18:59:00|40.55|38.63|40.62|38.7|40.69|38.77|40.55|38.63|0
1645210750000|2022-02-18 18:59:10|40.75|38.83|40.72|38.8|40.96|39.04|40.72|38.8|0
1645210760000|2022-02-18 18:59:20|40.65|38.73|40.62|38.7|40.69|38.77|40.62|38.7|0
1645210770000|2022-02-18 18:59:30|40.48|38.56|40.51|38.59|40.51|38.59|40.48|38.56|0
1645210780000|2022-02-18 18:59:40|40.55|38.63|40.28|38.36|40.55|38.63|40.28|38.36|0
1645210790000|2022-02-18 18:59:50|40.14|38.22|40.14|38.22|40.17|38.25|40.07|38.15|0
1645210800000|2022-02-18 19:00:00|40.07|38.15|40.41|38.49|40.48|38.56|40.07|38.15|0
1645210810000|2022-02-18 19:00:10|40.34|38.42|40.21|38.29|40.34|38.42|40.07|38.15|0
1645210820000|2022-02-18 19:00:20|40.14|38.22|40.28|38.36|40.28|38.36|40.14|38.22|0
1645210830000|2022-02-18 19:00:30|40.07|38.15|40.34|38.42|40.34|38.42|40.07|38.15|0
1645210840000|2022-02-18 19:00:40|40.55|38.63|40.48|38.56|40.55|38.63|40.48|38.56|0
1645210850000|2022-02-18 19:00:50|40.28|38.36|40.07|38.15|40.28|38.36|40.07|38.15|0
1645210860000|2022-02-18 19:01:00|40.27|38.35|40.34|38.42|40.34|38.42|40.21|38.29|0
1645210870000|2022-02-18 19:01:10|40.48|38.56|40.62|38.7|40.62|38.7|40.48|38.56|0
1645210880000|2022-02-18 19:01:20|40.75|38.83|40.75|38.83|40.75|38.83|40.75|38.83|0
1645210890000|2022-02-18 19:01:30|40.82|38.9|41.03|39.11|41.03|39.11|40.68|38.76|0
1645210900000|2022-02-18 19:01:40|41.1|39.18|41.37|39.45|41.37|39.45|41.03|39.11|0
1645210910000|2022-02-18 19:01:50|41.58|39.66|41.58|39.66|41.72|39.8|41.58|39.66|0
1645210920000|2022-02-18 19:02:00|41.37|39.45|40.89|38.97|41.37|39.45|40.89|38.97|0
1645210930000|2022-02-18 19:02:10|40.75|38.83|40.96|39.04|40.96|39.04|40.75|38.83|0
1645210940000|2022-02-18 19:02:20|41.03|39.11|40.68|38.76|41.03|39.11|40.68|38.76|0
1645210950000|2022-02-18 19:02:30|40.92|39|40.75|38.83|40.92|39|40.61|38.69|0
1645210960000|2022-02-18 19:02:40|40.68|38.76|40.82|38.9|40.82|38.9|40.61|38.69|0
1645210970000|2022-02-18 19:02:50|40.89|38.97|41.1|39.18|41.1|39.18|40.82|38.9|0
1645210980000|2022-02-18 19:03:00|41.16|39.24|41.23|39.31|41.23|39.31|41.16|39.24|0
1645210990000|2022-02-18 19:03:10|41.3|39.38|41.16|39.24|41.37|39.45|41.16|39.24|0
1645211000000|2022-02-18 19:03:20|41.23|39.31|41.16|39.24|41.23|39.31|41.16|39.24|0
1645211010000|2022-02-18 19:03:30|41.03|39.11|41.09|39.17|41.23|39.31|41.03|39.11|0
1645211020000|2022-02-18 19:03:40|41.03|39.11|41.03|39.11|41.03|39.11|41.03|39.11|0
1645211030000|2022-02-18 19:03:50|40.96|39.04|40.89|38.97|40.96|39.04|40.89|38.97|0
1645211040000|2022-02-18 19:04:00|40.96|39.04|40.82|38.9|40.96|39.04|40.82|38.9|0
1645211050000|2022-02-18 19:04:10|40.96|39.04|40.89|38.97|41.02|39.1|40.89|38.97|0
1645211060000|2022-02-18 19:04:20|40.82|38.9|40.82|38.9|40.82|38.9|40.68|38.76|0
1645211070000|2022-02-18 19:04:30|40.89|38.97|40.96|39.04|40.96|39.04|40.89|38.97|0
1645211080000|2022-02-18 19:04:40|40.89|38.97|40.75|38.83|40.89|38.97|40.68|38.76|0
1645211090000|2022-02-18 19:04:50|40.89|38.97|40.96|39.04|40.96|39.04|40.89|38.97|0
1645211100000|2022-02-18 19:05:00|40.89|38.97|41.3|39.38|41.3|39.38|40.89|38.97|0
1645211110000|2022-02-18 19:05:10|41.37|39.45|41.23|39.31|41.44|39.52|41.23|39.31|0
1645211120000|2022-02-18 19:05:20|41.09|39.17|41.13|39.21|41.23|39.31|41.09|39.17|0
1645211130000|2022-02-18 19:05:30|41.09|39.17|41.23|39.31|41.3|39.38|41.09|39.17|0
1645211140000|2022-02-18 19:05:40|41.16|39.24|41.37|39.45|41.37|39.45|41.16|39.24|0
1645211150000|2022-02-18 19:05:50|41.3|39.38|41.16|39.24|41.3|39.38|41.09|39.17|0
1645211160000|2022-02-18 19:06:00|40.95|39.03|40.82|38.9|41.09|39.17|40.82|38.9|0
1645211170000|2022-02-18 19:06:10|40.64|38.72|40.41|38.49|40.64|38.72|40.41|38.49|0
1645211180000|2022-02-18 19:06:20|40.27|38.35|40.2|38.28|40.27|38.35|40.13|38.21|0
1645211190000|2022-02-18 19:06:30|40.13|38.21|39.8|37.88|40.13|38.21|39.8|37.88|0
1645211200000|2022-02-18 19:06:40|39.93|38.01|39.8|37.88|40|38.08|39.8|37.88|0
1645211210000|2022-02-18 19:06:50|39.86|37.94|39.73|37.81|39.86|37.94|39.69|37.77|0
1645211220000|2022-02-18 19:07:00|39.93|38.01|40.07|38.15|40.07|38.15|39.93|38.01|0
1645211230000|2022-02-18 19:07:10|39.86|37.94|39.93|38.01|39.93|38.01|39.86|37.94|0
1645211240000|2022-02-18 19:07:20|39.89|37.97|39.56|37.64|39.93|38.01|39.56|37.64|0
1645211250000|2022-02-18 19:07:30|39.59|37.67|39.53|37.61|39.66|37.74|39.53|37.61|0
1645211260000|2022-02-18 19:07:40|39.46|37.54|39.59|37.67|39.59|37.67|39.46|37.54|0
1645211270000|2022-02-18 19:07:50|39.73|37.81|39.53|37.61|39.73|37.81|39.53|37.61|0
1645211280000|2022-02-18 19:08:00|39.59|37.67|39.73|37.81|39.79|37.87|39.59|37.67|0
1645211290000|2022-02-18 19:08:10|39.86|37.94|40|38.08|40|38.08|39.86|37.94|0
1645211300000|2022-02-18 19:08:20|39.93|38.01|39.93|38.01|39.93|38.01|39.86|37.94|0
1645211310000|2022-02-18 19:08:30|39.86|37.94|40|38.08|40|38.08|39.86|37.94|0
1645211320000|2022-02-18 19:08:40|39.93|38.01|41.12|39.2|41.19|39.27|39.93|38.01|0
1645211330000|2022-02-18 19:08:50|41.19|39.27|41.33|39.41|41.33|39.41|41.19|39.27|0
1645211340000|2022-02-18 19:09:00|41.22|39.3|41.12|39.2|41.22|39.3|41.05|39.13|0
1645211350000|2022-02-18 19:09:10|41.19|39.27|41.33|39.41|41.39|39.47|41.19|39.27|0
1645211360000|2022-02-18 19:09:20|41.26|39.34|41.33|39.41|41.33|39.41|41.26|39.34|0
1645211370000|2022-02-18 19:09:30|41.19|39.27|41.05|39.13|41.19|39.27|41.05|39.13|0
1645211380000|2022-02-18 19:09:40|41.19|39.27|41.15|39.23|41.19|39.27|41.15|39.23|0
1645211390000|2022-02-18 19:09:50|40.98|39.06|41.08|39.16|41.12|39.2|40.98|39.06|0
1645211400000|2022-02-18 19:10:00|41.12|39.2|40.98|39.06|41.12|39.2|40.98|39.06|0
1645211410000|2022-02-18 19:10:10|40.85|38.93|40.98|39.06|40.98|39.06|40.71|38.79|0
1645211420000|2022-02-18 19:10:20|41.33|39.41|41.39|39.47|41.46|39.54|41.33|39.41|0
1645211430000|2022-02-18 19:10:30|41.74|39.82|41.67|39.75|41.81|39.89|41.67|39.75|0
1645211440000|2022-02-18 19:10:40|41.74|39.82|41.67|39.75|41.74|39.82|41.6|39.68|0
1645211450000|2022-02-18 19:10:50|41.6|39.68|41.67|39.75|41.67|39.75|41.6|39.68|0
1645211460000|2022-02-18 19:11:00|41.81|39.89|41.81|39.89|41.81|39.89|41.74|39.82|0
1645211470000|2022-02-18 19:11:10|41.74|39.82|41.67|39.75|41.74|39.82|41.6|39.68|0
1645211480000|2022-02-18 19:11:20|41.74|39.82|41.6|39.68|41.74|39.82|41.6|39.68|0
1645211490000|2022-02-18 19:11:30|41.63|39.71|41.6|39.68|41.63|39.71|41.46|39.54|0
1645211500000|2022-02-18 19:11:40|41.53|39.61|41.39|39.47|41.53|39.61|41.39|39.47|0
1645211510000|2022-02-18 19:11:50|41.46|39.54|41.6|39.68|41.67|39.75|41.46|39.54|0
1645211520000|2022-02-18 19:12:00|41.74|39.82|41.74|39.82|41.74|39.82|41.74|39.82|0
1645211530000|2022-02-18 19:12:10|41.81|39.89|41.67|39.75|41.81|39.89|41.67|39.75|0
1645211540000|2022-02-18 19:12:20|41.53|39.61|41.67|39.75|41.67|39.75|41.46|39.54|0
1645211560000|2022-02-18 19:12:40|41.74|39.82|41.87|39.95|41.94|40.02|41.74|39.82|0
1645211570000|2022-02-18 19:12:50|41.74|39.82|41.07|39.15|41.74|39.82|41.07|39.15|0
1645211580000|2022-02-18 19:13:00|41|39.08|41.07|39.15|41.07|39.15|41|39.08|0
1645211590000|2022-02-18 19:13:10|41|39.08|40.8|38.88|41.07|39.15|40.66|38.74|0
1645211600000|2022-02-18 19:13:20|40.87|38.95|40.93|39.01|41|39.08|40.87|38.95|0
1645211610000|2022-02-18 19:13:30|40.87|38.95|40.87|38.95|40.87|38.95|40.87|38.95|0
1645211620000|2022-02-18 19:13:40|40.8|38.88|40.73|38.81|40.8|38.88|40.73|38.81|0
1645211630000|2022-02-18 19:13:50|40.66|38.74|40.66|38.74|40.66|38.74|40.59|38.67|0
1645211640000|2022-02-18 19:14:00|40.73|38.81|40.66|38.74|40.73|38.81|40.66|38.74|0
1645211650000|2022-02-18 19:14:10|40.73|38.81|40.86|38.94|40.86|38.94|40.73|38.81|0
1645211660000|2022-02-18 19:14:20|40.83|38.91|40.73|38.81|40.83|38.91|40.73|38.81|0
1645211670000|2022-02-18 19:14:30|40.8|38.88|40.93|39.01|40.93|39.01|40.69|38.77|0
1645211680000|2022-02-18 19:14:40|40.86|38.94|40.9|38.98|40.93|39.01|40.86|38.94|0
1645211690000|2022-02-18 19:14:50|40.86|38.94|40.8|38.88|40.93|39.01|40.8|38.88|0
1645211700000|2022-02-18 19:15:00|40.86|38.94|40.66|38.74|40.86|38.94|40.66|38.74|0
1645211710000|2022-02-18 19:15:10|40.59|38.67|40.66|38.74|40.73|38.81|40.59|38.67|0
1645211720000|2022-02-18 19:15:20|40.59|38.67|40.86|38.94|40.86|38.94|40.59|38.67|0
1645211730000|2022-02-18 19:15:30|40.8|38.88|40.8|38.88|40.8|38.88|40.8|38.88|0
1645211740000|2022-02-18 19:15:40|40.86|38.94|41.07|39.15|41.07|39.15|40.86|38.94|0
1645211750000|2022-02-18 19:15:50|41.14|39.22|41.41|39.49|41.48|39.56|41.14|39.22|0
1645211760000|2022-02-18 19:16:00|41.55|39.63|42.67|40.75|42.67|40.75|41.55|39.63|0
1645211770000|2022-02-18 19:16:10|42.74|40.82|42.46|40.54|42.74|40.82|42.46|40.54|0
1645211780000|2022-02-18 19:16:20|42.18|40.26|42.25|40.33|42.32|40.4|42.18|40.26|0
1645211790000|2022-02-18 19:16:30|42.53|40.61|42.35|40.43|42.67|40.75|42.35|40.43|0
1645211800000|2022-02-18 19:16:40|42.39|40.47|42.53|40.61|42.67|40.75|42.39|40.47|0
1645211810000|2022-02-18 19:16:50|42.6|40.68|42.81|40.89|42.89|40.97|42.6|40.68|0
1645211820000|2022-02-18 19:17:00|42.78|40.86|43.03|41.11|43.03|41.11|42.67|40.75|0
1645211830000|2022-02-18 19:17:10|42.89|40.97|42.74|40.82|42.89|40.97|42.74|40.82|0
1645211840000|2022-02-18 19:17:20|42.81|40.89|42.96|41.04|42.96|41.04|42.78|40.86|0
1645211850000|2022-02-18 19:17:30|42.81|40.89|42.71|40.79|42.81|40.89|42.67|40.75|0
1645211860000|2022-02-18 19:17:40|42.81|40.89|42.74|40.82|42.81|40.89|42.74|40.82|0
1645211870000|2022-02-18 19:17:50|42.88|40.96|42.81|40.89|43.03|41.11|42.81|40.89|0
1645211880000|2022-02-18 19:18:00|42.99|41.07|43.31|41.39|43.38|41.46|42.99|41.07|0
1645211890000|2022-02-18 19:18:10|43.17|41.25|42.96|41.04|43.24|41.32|42.96|41.04|0
1645211900000|2022-02-18 19:18:20|42.88|40.96|42.95|41.03|42.95|41.03|42.81|40.89|0
1645211910000|2022-02-18 19:18:30|43.03|41.11|42.95|41.03|43.03|41.11|42.88|40.96|0
1645211920000|2022-02-18 19:18:40|43.1|41.18|43.1|41.18|43.1|41.18|43.03|41.11|0
1645211930000|2022-02-18 19:18:50|43.03|41.11|42.95|41.03|43.03|41.11|42.95|41.03|0
1645211940000|2022-02-18 19:19:00|42.88|40.96|43.17|41.25|43.17|41.25|42.88|40.96|0
1645211950000|2022-02-18 19:19:10|43.03|41.11|43.03|41.11|43.1|41.18|43.03|41.11|0
1645211960000|2022-02-18 19:19:20|43.24|41.32|43.17|41.25|43.24|41.32|43.1|41.18|0
1645211970000|2022-02-18 19:19:30|43.1|41.18|42.95|41.03|43.17|41.25|42.95|41.03|0
1645211980000|2022-02-18 19:19:40|42.99|41.07|43.02|41.1|43.02|41.1|42.99|41.07|0
1645211990000|2022-02-18 19:19:50|43.1|41.18|43.1|41.18|43.1|41.18|43.1|41.18|0
1645212000000|2022-02-18 19:20:00|43.17|41.25|42.85|40.93|43.17|41.25|42.81|40.89|0
1645212010000|2022-02-18 19:20:10|42.95|41.03|42.88|40.96|43.1|41.18|42.88|40.96|0
1645212020000|2022-02-18 19:20:20|43.24|41.32|43.17|41.25|43.24|41.32|43.17|41.25|0
1645212030000|2022-02-18 19:20:30|43.1|41.18|43.17|41.25|43.17|41.25|43.02|41.1|0
1645212040000|2022-02-18 19:20:40|43.2|41.28|43.24|41.32|43.24|41.32|43.17|41.25|0
1645212050000|2022-02-18 19:20:50|43.17|41.25|43.24|41.32|43.24|41.32|43.17|41.25|0
1645212060000|2022-02-18 19:21:00|43.17|41.25|43.6|41.68|43.6|41.68|43.17|41.25|0
1645212070000|2022-02-18 19:21:10|43.67|41.75|43.74|41.82|43.74|41.82|43.67|41.75|0
1645212080000|2022-02-18 19:21:20|43.67|41.75|43.74|41.82|43.74|41.82|43.67|41.75|0
1645212090000|2022-02-18 19:21:30|43.7|41.78|43.7|41.78|43.7|41.78|43.7|41.78|0
1645212100000|2022-02-18 19:21:40|43.74|41.82|43.74|41.82|43.74|41.82|43.63|41.71|0
1645212110000|2022-02-18 19:21:50|43.67|41.75|43.67|41.75|43.67|41.75|43.59|41.67|0
1645212120000|2022-02-18 19:22:00|43.74|41.82|43.74|41.82|43.74|41.82|43.67|41.75|0
1645212130000|2022-02-18 19:22:10|43.81|41.89|43.45|41.53|43.81|41.89|43.45|41.53|0
1645212140000|2022-02-18 19:22:20|43.52|41.6|43.41|41.49|43.59|41.67|43.41|41.49|0
1645212150000|2022-02-18 19:22:30|43.45|41.53|43.59|41.67|43.74|41.82|43.45|41.53|0
1645212160000|2022-02-18 19:22:40|43.67|41.75|43.67|41.75|43.67|41.75|43.67|41.75|0
1645212170000|2022-02-18 19:22:50|43.74|41.82|42.37|40.45|43.74|41.82|42.37|40.45|0
1645212180000|2022-02-18 19:23:00|42.3|40.38|42.65|40.73|42.72|40.8|42.3|40.38|0
1645212190000|2022-02-18 19:23:10|42.58|40.66|42.65|40.73|42.65|40.73|42.58|40.66|0
1645212200000|2022-02-18 19:23:20|42.8|40.88|42.72|40.8|42.8|40.88|42.72|40.8|0
1645212210000|2022-02-18 19:23:30|42.8|40.88|42.8|40.88|42.8|40.88|42.8|40.88|0
1645212220000|2022-02-18 19:23:40|42.72|40.8|43.15|41.23|43.15|41.23|42.72|40.8|0
1645212230000|2022-02-18 19:23:50|43.08|41.16|43.15|41.23|43.15|41.23|43.08|41.16|0
1645212240000|2022-02-18 19:24:00|43.23|41.31|43.52|41.6|43.52|41.6|43.15|41.23|0
1645212250000|2022-02-18 19:24:10|43.59|41.67|43.59|41.67|43.59|41.67|43.59|41.67|0
1645212260000|2022-02-18 19:24:20|43.66|41.74|43.66|41.74|43.66|41.74|43.52|41.6|0
1645212270000|2022-02-18 19:24:30|43.73|41.81|43.81|41.89|43.81|41.89|43.66|41.74|0
1645212280000|2022-02-18 19:24:40|43.95|42.03|44.17|42.25|44.24|42.32|43.95|42.03|0
1645212290000|2022-02-18 19:24:50|44.24|42.32|44.24|42.32|44.24|42.32|44.17|42.25|0
1645212300000|2022-02-18 19:25:00|44.17|42.25|44.39|42.47|44.46|42.54|44.17|42.25|0
1645212310000|2022-02-18 19:25:10|44.24|42.32|44.1|42.18|44.24|42.32|44.1|42.18|0
1645212320000|2022-02-18 19:25:20|44.02|42.1|43.95|42.03|44.02|42.1|43.88|41.96|0
1645212330000|2022-02-18 19:25:30|44.1|42.18|44.32|42.4|44.32|42.4|44.1|42.18|0
1645212340000|2022-02-18 19:25:40|44.24|42.32|44.1|42.18|44.32|42.4|44.1|42.18|0
1645212350000|2022-02-18 19:25:50|44.13|42.21|44.02|42.1|44.13|42.21|44.02|42.1|0
1645212360000|2022-02-18 19:26:00|43.88|41.96|43.88|41.96|43.88|41.96|43.88|41.96|0
1645212370000|2022-02-18 19:26:10|43.95|42.03|43.8|41.88|43.95|42.03|43.73|41.81|0
1645212380000|2022-02-18 19:26:20|43.66|41.74|43.73|41.81|43.73|41.81|43.66|41.74|0
1645212390000|2022-02-18 19:26:30|43.8|41.88|43.88|41.96|43.95|42.03|43.8|41.88|0
1645212400000|2022-02-18 19:26:40|43.8|41.88|43.88|41.96|43.88|41.96|43.73|41.81|0
1645212410000|2022-02-18 19:26:50|43.95|42.03|44.02|42.1|44.02|42.1|43.95|42.03|0
1645212420000|2022-02-18 19:27:00|43.95|42.03|44.1|42.18|44.1|42.18|43.8|41.88|0
1645212430000|2022-02-18 19:27:10|44.24|42.32|44.24|42.32|44.32|42.4|44.24|42.32|0
1645212440000|2022-02-18 19:27:20|44.1|42.18|44.02|42.1|44.1|42.18|44.02|42.1|0
1645212450000|2022-02-18 19:27:30|44.06|42.14|44.02|42.1|44.09|42.17|44.02|42.1|0
1645212460000|2022-02-18 19:27:40|43.95|42.03|44.09|42.17|44.09|42.17|43.84|41.92|0
1645212470000|2022-02-18 19:27:50|44.02|42.1|44.09|42.17|44.09|42.17|44.02|42.1|0
1645212480000|2022-02-18 19:28:00|44.24|42.32|44.35|42.43|44.35|42.43|44.17|42.25|0
1645212490000|2022-02-18 19:28:10|44.46|42.54|44.83|42.91|44.87|42.95|44.46|42.54|0
1645212500000|2022-02-18 19:28:20|44.98|43.06|45.13|43.21|45.13|43.21|44.98|43.06|0
1645212510000|2022-02-18 19:28:30|45.2|43.28|45.28|43.36|45.5|43.58|45.2|43.28|0
1645212520000|2022-02-18 19:28:40|45.2|43.28|45.8|43.88|45.8|43.88|45.2|43.28|0
1645212530000|2022-02-18 19:28:50|45.65|43.73|45.88|43.96|45.88|43.96|45.65|43.73|0
1645212540000|2022-02-18 19:29:00|45.8|43.88|45.95|44.03|45.95|44.03|45.8|43.88|0
1645212550000|2022-02-18 19:29:10|45.73|43.81|45.73|43.81|45.88|43.96|45.73|43.81|0
1645212560000|2022-02-18 19:29:20|45.88|43.96|45.65|43.73|45.88|43.96|45.58|43.66|0
1645212570000|2022-02-18 19:29:30|45.73|43.81|45.88|43.96|45.95|44.03|45.73|43.81|0
1645212580000|2022-02-18 19:29:40|46.18|44.26|45.65|43.73|46.18|44.26|45.65|43.73|0
1645212590000|2022-02-18 19:29:50|45.5|43.58|48.08|46.16|48.08|46.16|45.5|43.58|0
1645212600000|2022-02-18 19:30:00|44.72|42.8|44.72|42.8|44.72|42.8|44.72|42.8|0
1645212610000|2022-02-18 19:30:10|44.57|42.65|44.79|42.87|44.87|42.95|44.57|42.65|0
1645212620000|2022-02-18 19:30:20|46.55|44.63|46.4|44.48|46.55|44.63|46.4|44.48|0
1645212630000|2022-02-18 19:30:30|46.62|44.7|46.58|44.66|46.62|44.7|46.58|44.66|0
1645212640000|2022-02-18 19:30:40|46.74|44.82|46.7|44.78|46.77|44.85|46.7|44.78|0
1645212650000|2022-02-18 19:30:50|46.66|44.74|46.47|44.55|46.77|44.85|46.47|44.55|0
1645212660000|2022-02-18 19:31:00|46.55|44.63|46.55|44.63|46.55|44.63|46.55|44.63|0
1645212670000|2022-02-18 19:31:10|46.7|44.78|47|45.08|47|45.08|46.7|44.78|0
1645212680000|2022-02-18 19:31:20|47.16|45.24|47.16|45.24|47.16|45.24|47|45.08|0
1645212690000|2022-02-18 19:31:30|47.08|45.16|47.23|45.31|47.39|45.47|47.08|45.16|0
1645212700000|2022-02-18 19:31:40|47.39|45.47|47.62|45.7|47.77|45.85|47.39|45.47|0
1645212710000|2022-02-18 19:31:50|47.54|45.62|48|46.08|48|46.08|47.38|45.46|0
1645212720000|2022-02-18 19:32:00|48.31|46.39|48|46.08|48.31|46.39|48|46.08|0
1645212730000|2022-02-18 19:32:10|48.08|46.16|47.92|46|48.16|46.24|47.92|46|0
1645212740000|2022-02-18 19:32:20|48|46.08|48.16|46.24|48.16|46.24|48|46.08|0
1645212750000|2022-02-18 19:32:30|48.31|46.39|48|46.08|48.31|46.39|48|46.08|0
1645212760000|2022-02-18 19:32:40|47.92|46|48.08|46.16|48.08|46.16|47.92|46|0
1645212770000|2022-02-18 19:32:50|48.16|46.24|46.53|44.61|48.16|46.24|46.38|44.46|0
1645212780000|2022-02-18 19:33:00|46.46|44.54|46.53|44.61|46.53|44.61|46.46|44.54|0
1645212790000|2022-02-18 19:33:10|46.84|44.92|47.07|45.15|47.07|45.15|46.84|44.92|0
1645212800000|2022-02-18 19:33:20|46.76|44.84|46.46|44.54|46.76|44.84|46.46|44.54|0
1645212810000|2022-02-18 19:33:30|46.23|44.31|46|44.08|46.23|44.31|46|44.08|0
1645212820000|2022-02-18 19:33:40|45.96|44.04|46.07|44.15|46.15|44.23|45.96|44.04|0
1645212830000|2022-02-18 19:33:50|46|44.08|45.85|43.93|46|44.08|45.85|43.93|0
1645212840000|2022-02-18 19:34:00|45.77|43.85|45.73|43.81|45.77|43.85|45.69|43.77|0
1645212850000|2022-02-18 19:34:10|45.69|43.77|45.84|43.92|45.85|43.93|45.69|43.77|0
1645212860000|2022-02-18 19:34:20|46.15|44.23|45.92|44|46.15|44.23|45.92|44|0
1645212870000|2022-02-18 19:34:30|45.84|43.92|45.58|43.66|45.84|43.92|45.58|43.66|0
1645212880000|2022-02-18 19:34:40|45.62|43.7|45.62|43.7|45.62|43.7|45.47|43.55|0
1645212890000|2022-02-18 19:34:50|45.47|43.55|45.31|43.39|45.47|43.55|45.31|43.39|0
1645212900000|2022-02-18 19:35:00|45.47|43.55|45.2|43.28|45.47|43.55|45.16|43.24|0
1645212910000|2022-02-18 19:35:10|45.16|43.24|45.39|43.47|45.39|43.47|45.16|43.24|0
1645212920000|2022-02-18 19:35:20|45.28|43.36|45.05|43.13|45.28|43.36|44.86|42.94|0
1645212930000|2022-02-18 19:35:30|45.16|43.24|44.94|43.02|45.16|43.24|44.94|43.02|0
1645212940000|2022-02-18 19:35:40|44.86|42.94|44.79|42.87|44.97|43.05|44.79|42.87|0
1645212950000|2022-02-18 19:35:50|45.01|43.09|45.16|43.24|45.27|43.35|45.01|43.09|0
1645212960000|2022-02-18 19:36:00|45.31|43.39|45.39|43.47|45.39|43.47|45.31|43.39|0
1645212970000|2022-02-18 19:36:10|45.16|43.24|45.05|43.13|45.16|43.24|45.01|43.09|0
1645212980000|2022-02-18 19:36:20|45.09|43.17|45.24|43.32|45.24|43.32|45.09|43.17|0
1645212990000|2022-02-18 19:36:30|45.01|43.09|44.79|42.87|45.01|43.09|44.71|42.79|0
1645213000000|2022-02-18 19:36:40|44.64|42.72|44.53|42.61|44.64|42.72|44.53|42.61|0
1645213010000|2022-02-18 19:36:50|44.56|42.64|44.56|42.64|44.56|42.64|44.49|42.57|0
1645213020000|2022-02-18 19:37:00|44.49|42.57|44.34|42.42|44.56|42.64|44.34|42.42|0
1645213030000|2022-02-18 19:37:10|44.56|42.64|44.71|42.79|44.71|42.79|44.56|42.64|0
1645213040000|2022-02-18 19:37:20|44.64|42.72|44.49|42.57|44.71|42.79|44.49|42.57|0
1645213050000|2022-02-18 19:37:30|44.64|42.72|44.56|42.64|44.64|42.72|44.49|42.57|0
1645213060000|2022-02-18 19:37:40|44.64|42.72|44.41|42.49|44.64|42.72|44.27|42.35|0
1645213070000|2022-02-18 19:37:50|44.19|42.27|44.12|42.2|44.23|42.31|44.04|42.12|0
1645213080000|2022-02-18 19:38:00|44.19|42.27|45.59|43.67|45.59|43.67|44.19|42.27|0
1645213090000|2022-02-18 19:38:10|45.44|43.52|45.44|43.52|45.52|43.6|45.44|43.52|0
1645213100000|2022-02-18 19:38:20|45.29|43.37|45.22|43.3|45.37|43.45|45.22|43.3|0
1645213110000|2022-02-18 19:38:30|45.37|43.45|45.44|43.52|45.44|43.52|45.29|43.37|0
1645213120000|2022-02-18 19:38:40|45.33|43.41|45.22|43.3|45.33|43.41|45.22|43.3|0
1645213130000|2022-02-18 19:38:50|45.29|43.37|45.37|43.45|45.37|43.45|45.22|43.3|0
1645213140000|2022-02-18 19:39:00|45.07|43.15|45.07|43.15|45.14|43.22|44.92|43|0
1645213150000|2022-02-18 19:39:10|44.77|42.85|44.63|42.71|44.77|42.85|44.55|42.63|0
1645213160000|2022-02-18 19:39:20|44.77|42.85|44.48|42.56|44.77|42.85|44.48|42.56|0
1645213170000|2022-02-18 19:39:30|44.59|42.67|44.18|42.26|44.59|42.67|43.97|42.05|0
1645213180000|2022-02-18 19:39:40|44.33|42.41|44.18|42.26|44.33|42.41|44.11|42.19|0
1645213190000|2022-02-18 19:39:50|44.33|42.41|44.4|42.48|44.4|42.48|44.33|42.41|0
1645213200000|2022-02-18 19:40:00|44.33|42.41|44.33|42.41|44.33|42.41|44.33|42.41|0
1645213210000|2022-02-18 19:40:10|44.26|42.34|43.96|42.04|44.26|42.34|43.96|42.04|0
1645213220000|2022-02-18 19:40:20|43.89|41.97|43.89|41.97|43.89|41.97|43.67|41.75|0
1645213230000|2022-02-18 19:40:30|43.75|41.83|43.75|41.83|43.89|41.97|43.75|41.83|0
1645213240000|2022-02-18 19:40:40|43.71|41.79|43.82|41.9|43.82|41.9|43.6|41.68|0
1645213250000|2022-02-18 19:40:50|43.75|41.83|43.75|41.83|43.78|41.86|43.75|41.83|0
1645213260000|2022-02-18 19:41:00|43.82|41.9|43.53|41.61|43.82|41.9|43.53|41.61|0
1645213270000|2022-02-18 19:41:10|43.49|41.57|43.53|41.61|43.6|41.68|43.49|41.57|0
1645213280000|2022-02-18 19:41:20|43.38|41.46|43.74|41.82|43.74|41.82|43.38|41.46|0
1645213290000|2022-02-18 19:41:30|43.82|41.9|43.74|41.82|43.82|41.9|43.74|41.82|0
1645213300000|2022-02-18 19:41:40|43.67|41.75|44.04|42.12|44.04|42.12|43.67|41.75|0
1645213310000|2022-02-18 19:41:50|43.96|42.04|43.96|42.04|44|42.08|43.96|42.04|0
1645213320000|2022-02-18 19:42:00|44.18|42.26|44.18|42.26|44.25|42.33|44.18|42.26|0
1645213330000|2022-02-18 19:42:10|44.11|42.19|44.11|42.19|44.11|42.19|43.96|42.04|0
1645213340000|2022-02-18 19:42:20|44.22|42.3|44.4|42.48|44.4|42.48|44.22|42.3|0
1645213350000|2022-02-18 19:42:30|44.25|42.33|44.4|42.48|44.4|42.48|44.25|42.33|0
1645213360000|2022-02-18 19:42:40|44.33|42.41|44.47|42.55|44.47|42.55|44.25|42.33|0
1645213370000|2022-02-18 19:42:50|44.4|42.48|44.62|42.7|44.62|42.7|44.4|42.48|0
1645213380000|2022-02-18 19:43:00|44.7|42.78|44.47|42.55|44.7|42.78|44.47|42.55|0
1645213390000|2022-02-18 19:43:10|44.4|42.48|44.62|42.7|44.62|42.7|44.4|42.48|0
1645213400000|2022-02-18 19:43:20|44.47|42.55|44.11|42.19|44.47|42.55|44.11|42.19|0
1645213410000|2022-02-18 19:43:30|44.25|42.33|44.11|42.19|44.25|42.33|44.11|42.19|0
1645213420000|2022-02-18 19:43:40|44.03|42.11|44.03|42.11|44.03|42.11|43.96|42.04|0
1645213430000|2022-02-18 19:43:50|44.11|42.19|43.96|42.04|44.18|42.26|43.96|42.04|0
1645213440000|2022-02-18 19:44:00|43.74|41.82|43.52|41.6|43.74|41.82|43.52|41.6|0
1645213450000|2022-02-18 19:44:10|43.45|41.53|43.38|41.46|43.52|41.6|43.38|41.46|0
1645213460000|2022-02-18 19:44:20|43.31|41.39|43.31|41.39|43.38|41.46|43.31|41.39|0
1645213470000|2022-02-18 19:44:30|43.6|41.68|43.52|41.6|43.6|41.68|43.52|41.6|0
1645213480000|2022-02-18 19:44:40|43.31|41.39|43.38|41.46|43.52|41.6|43.31|41.39|0
1645213490000|2022-02-18 19:44:50|43.31|41.39|43.23|41.31|43.38|41.46|43.23|41.31|0
1645213500000|2022-02-18 19:45:00|43.31|41.39|43.38|41.46|43.45|41.53|43.31|41.39|0
1645213510000|2022-02-18 19:45:10|43.52|41.6|43.6|41.68|43.6|41.68|43.52|41.6|0
1645213520000|2022-02-18 19:45:20|43.52|41.6|43.81|41.89|43.81|41.89|43.52|41.6|0
1645213530000|2022-02-18 19:45:30|43.89|41.97|43.96|42.04|43.96|42.04|43.74|41.82|0
1645213540000|2022-02-18 19:45:40|43.74|41.82|43.74|41.82|43.74|41.82|43.67|41.75|0
1645213550000|2022-02-18 19:45:50|43.89|41.97|43.81|41.89|43.96|42.04|43.81|41.89|0
1645213560000|2022-02-18 19:46:00|43.74|41.82|44.03|42.11|44.03|42.11|43.59|41.67|0
1645213570000|2022-02-18 19:46:10|44.1|42.18|44.1|42.18|44.1|42.18|44.03|42.11|0
1645213580000|2022-02-18 19:46:20|43.81|41.89|44.07|42.15|44.07|42.15|43.81|41.89|0
1645213590000|2022-02-18 19:46:30|43.96|42.04|44.03|42.11|44.1|42.18|43.96|42.04|0
1645213600000|2022-02-18 19:46:40|43.96|42.04|43.88|41.96|43.96|42.04|43.88|41.96|0
1645213610000|2022-02-18 19:46:50|43.81|41.89|43.88|41.96|43.96|42.04|43.81|41.89|0
1645213620000|2022-02-18 19:47:00|43.81|41.89|43.81|41.89|43.81|41.89|43.59|41.67|0
1645213630000|2022-02-18 19:47:10|43.59|41.67|43.59|41.67|43.67|41.75|43.59|41.67|0
1645213640000|2022-02-18 19:47:20|43.67|41.75|43.59|41.67|43.67|41.75|43.59|41.67|0
1645213650000|2022-02-18 19:47:30|43.3|41.38|43.23|41.31|43.38|41.46|43.23|41.31|0
1645213660000|2022-02-18 19:47:40|43.09|41.17|43.09|41.17|43.16|41.24|43.09|41.17|0
1645213670000|2022-02-18 19:47:50|43.16|41.24|43.02|41.1|43.16|41.24|43.02|41.1|0
1645213680000|2022-02-18 19:48:00|43.09|41.17|43.23|41.31|43.23|41.31|43.09|41.17|0
1645213690000|2022-02-18 19:48:10|43.09|41.17|43.23|41.31|43.23|41.31|43.09|41.17|0
1645213700000|2022-02-18 19:48:20|43.38|41.46|43.59|41.67|43.59|41.67|43.38|41.46|0
1645213710000|2022-02-18 19:48:30|43.52|41.6|43.34|41.42|43.59|41.67|43.34|41.42|0
1645213720000|2022-02-18 19:48:40|43.3|41.38|43.09|41.17|43.3|41.38|43.09|41.17|0
1645213730000|2022-02-18 19:48:50|43.16|41.24|43.09|41.17|43.23|41.31|43.09|41.17|0
1645213740000|2022-02-18 19:49:00|43.23|41.31|43.59|41.67|43.59|41.67|43.16|41.24|0
1645213750000|2022-02-18 19:49:10|43.45|41.53|42.66|40.74|43.45|41.53|42.66|40.74|0
1645213760000|2022-02-18 19:49:20|42.8|40.88|42.59|40.67|42.8|40.88|42.59|40.67|0
1645213770000|2022-02-18 19:49:30|42.44|40.52|42.59|40.67|42.59|40.67|42.44|40.52|0
1645213780000|2022-02-18 19:49:40|42.44|40.52|42.59|40.67|42.59|40.67|42.44|40.52|0
1645213790000|2022-02-18 19:49:50|42.41|40.49|42.16|40.24|42.44|40.52|42.16|40.24|0
1645213800000|2022-02-18 19:50:00|42.19|40.27|42.12|40.2|42.19|40.27|42.02|40.1|0
1645213810000|2022-02-18 19:50:10|42.09|40.17|41.88|39.96|42.09|40.17|41.74|39.82|0
1645213820000|2022-02-18 19:50:20|41.95|40.03|42.02|40.1|42.02|40.1|41.88|39.96|0
1645213830000|2022-02-18 19:50:30|42.09|40.17|41.88|39.96|42.09|40.17|41.88|39.96|0
1645213840000|2022-02-18 19:50:40|41.74|39.82|42.02|40.1|42.02|40.1|41.74|39.82|0
1645213850000|2022-02-18 19:50:50|42.09|40.17|42.16|40.24|42.16|40.24|42.09|40.17|0
1645213860000|2022-02-18 19:51:00|42.23|40.31|42.66|40.74|42.66|40.74|42.23|40.31|0
1645213870000|2022-02-18 19:51:10|42.51|40.59|42.37|40.45|42.65|40.73|42.37|40.45|0
1645213880000|2022-02-18 19:51:20|42.23|40.31|42.23|40.31|42.3|40.38|42.23|40.31|0
1645213890000|2022-02-18 19:51:30|42.3|40.38|42.8|40.88|42.94|41.02|42.3|40.38|0
1645213900000|2022-02-18 19:51:40|43.01|41.09|43.01|41.09|43.01|41.09|43.01|41.09|0
1645213910000|2022-02-18 19:51:50|43.16|41.24|43.01|41.09|43.23|41.31|42.87|40.95|0
1645213920000|2022-02-18 19:52:00|43.08|41.16|43.16|41.24|43.16|41.24|43.08|41.16|0
1645213930000|2022-02-18 19:52:10|43.3|41.38|43.3|41.38|43.3|41.38|43.23|41.31|0
1645213940000|2022-02-18 19:52:20|43.16|41.24|42.8|40.88|43.16|41.24|42.8|40.88|0
1645213950000|2022-02-18 19:52:30|42.87|40.95|43.05|41.13|43.05|41.13|42.87|40.95|0
1645213960000|2022-02-18 19:52:40|43.15|41.23|43.23|41.31|43.3|41.38|43.08|41.16|0
1645213970000|2022-02-18 19:52:50|43.08|41.16|43.08|41.16|43.08|41.16|43.01|41.09|0
1645213980000|2022-02-18 19:53:00|43.01|41.09|43.15|41.23|43.23|41.31|43.01|41.09|0
1645213990000|2022-02-18 19:53:10|42.94|41.02|43.01|41.09|43.01|41.09|42.94|41.02|0
1645214000000|2022-02-18 19:53:20|42.8|40.88|42.87|40.95|42.87|40.95|42.8|40.88|0
1645214010000|2022-02-18 19:53:30|43.01|41.09|42.94|41.02|43.04|41.12|42.94|41.02|0
1645214020000|2022-02-18 19:53:40|43.01|41.09|42.94|41.02|43.01|41.09|42.94|41.02|0
1645214030000|2022-02-18 19:53:50|43.01|41.09|43.44|41.52|43.44|41.52|43.01|41.09|0
1645214040000|2022-02-18 19:54:00|43.37|41.45|43.66|41.74|43.66|41.74|43.15|41.23|0
1645214050000|2022-02-18 19:54:10|43.59|41.67|44.24|42.32|44.24|42.32|43.59|41.67|0
1645214060000|2022-02-18 19:54:20|44.61|42.69|45.58|43.66|45.58|43.66|44.61|42.69|0
1645214070000|2022-02-18 19:54:30|45.73|43.81|46.25|44.33|46.25|44.33|45.73|43.81|0
1645214080000|2022-02-18 19:54:40|45.73|43.81|45.65|43.73|46.03|44.11|45.65|43.73|0
1645214090000|2022-02-18 19:54:50|45.8|43.88|46.48|44.56|46.48|44.56|45.8|43.88|0
1645214100000|2022-02-18 19:55:00|46.63|44.71|46.33|44.41|46.63|44.71|46.1|44.18|0
1645214110000|2022-02-18 19:55:10|46.86|44.94|46.33|44.41|46.86|44.94|46.33|44.41|0
1645214120000|2022-02-18 19:55:20|46.48|44.56|46.63|44.71|46.63|44.71|46.48|44.56|0
1645214130000|2022-02-18 19:55:30|46.48|44.56|46.56|44.64|46.63|44.71|46.48|44.56|0
1645214140000|2022-02-18 19:55:40|46.71|44.79|47.09|45.17|47.09|45.17|46.71|44.79|0
1645214150000|2022-02-18 19:55:50|47.17|45.25|47.55|45.63|47.63|45.71|47.17|45.25|0
1645214160000|2022-02-18 19:56:00|47.4|45.48|47.71|45.79|47.71|45.79|47.32|45.4|0
1645214170000|2022-02-18 19:56:10|47.63|45.71|47.78|45.86|47.78|45.86|47.55|45.63|0
1645214180000|2022-02-18 19:56:20|47.32|45.4|47.17|45.25|47.32|45.4|47.17|45.25|0
1645214190000|2022-02-18 19:56:30|47.01|45.09|47.47|45.55|47.47|45.55|47.01|45.09|0
1645214200000|2022-02-18 19:56:40|47.32|45.4|47.4|45.48|47.4|45.48|47.32|45.4|0
1645214210000|2022-02-18 19:56:50|47.47|45.55|47.24|45.32|47.47|45.55|47.17|45.25|0
1645214220000|2022-02-18 19:57:00|47.28|45.36|47.32|45.4|47.32|45.4|47.12|45.2|0
1645214230000|2022-02-18 19:57:10|47.01|45.09|44.83|42.91|47.01|45.09|44.83|42.91|0
1645214240000|2022-02-18 19:57:20|44.6|42.68|45.94|44.02|45.94|44.02|44.6|42.68|0
1645214250000|2022-02-18 19:57:30|45.86|43.94|45.18|43.26|46.01|44.09|45.18|43.26|0
1645214260000|2022-02-18 19:57:40|45.11|43.19|44.81|42.89|45.11|43.19|44.74|42.82|0
1645214270000|2022-02-18 19:57:50|44.96|43.04|44.96|43.04|44.96|43.04|44.81|42.89|0
1645214280000|2022-02-18 19:58:00|45.03|43.11|44.89|42.97|45.26|43.34|44.89|42.97|0
1645214290000|2022-02-18 19:58:10|45.03|43.11|44.96|43.04|45.03|43.11|44.74|42.82|0
1645214300000|2022-02-18 19:58:20|45.11|43.19|44.96|43.04|45.18|43.26|44.96|43.04|0
1645214310000|2022-02-18 19:58:30|45.03|43.11|45.33|43.41|45.33|43.41|45.03|43.11|0
1645214320000|2022-02-18 19:58:40|45.63|43.71|46.01|44.09|46.01|44.09|45.63|43.71|0
1645214330000|2022-02-18 19:58:50|46.2|44.28|45.79|43.87|46.2|44.28|45.79|43.87|0
1645214340000|2022-02-18 19:59:00|45.71|43.79|45.63|43.71|45.79|43.87|45.63|43.71|0
1645214350000|2022-02-18 19:59:10|45.94|44.02|46.32|44.4|46.32|44.4|45.94|44.02|0
1645214360000|2022-02-18 19:59:20|46.24|44.32|46.24|44.32|46.24|44.32|46.01|44.09|0
1645214370000|2022-02-18 19:59:30|46.09|44.17|46.32|44.4|46.39|44.47|46.09|44.17|0
1645214380000|2022-02-18 19:59:40|46.43|44.51|46.47|44.55|46.47|44.55|46.39|44.47|0
1645214390000|2022-02-18 19:59:50|46.39|44.47|46.32|44.4|46.39|44.47|46.01|44.09|0
1645214400000|2022-02-18 20:00:00|46.47|44.55|46.81|44.89|46.85|44.93|46.47|44.55|0
1645214410000|2022-02-18 20:00:10|46.62|44.7|46.55|44.63|46.78|44.86|46.55|44.63|0
1645214420000|2022-02-18 20:00:20|46.39|44.47|46.47|44.55|46.47|44.55|46.24|44.32|0
1645214430000|2022-02-18 20:00:30|47.01|45.09|47.31|45.39|47.31|45.39|47.01|45.09|0
1645214440000|2022-02-18 20:00:40|47.39|45.47|48.09|46.17|48.09|46.17|47.39|45.47|0
1645214450000|2022-02-18 20:00:50|47.86|45.94|47.55|45.63|47.86|45.94|47.31|45.39|0
1645214460000|2022-02-18 20:01:00|47.16|45.24|47.24|45.32|47.39|45.47|47.16|45.24|0
1645214470000|2022-02-18 20:01:10|47.31|45.39|47.16|45.24|47.39|45.47|47.16|45.24|0
1645214480000|2022-02-18 20:01:20|47.47|45.55|47.55|45.63|47.55|45.63|47.16|45.24|0
1645214490000|2022-02-18 20:01:30|47.62|45.7|47.55|45.63|47.62|45.7|47.55|45.63|0
1645214500000|2022-02-18 20:01:40|47.47|45.55|47.55|45.63|47.74|45.82|47.47|45.55|0
1645214510000|2022-02-18 20:01:50|47.39|45.47|47.55|45.63|47.55|45.63|47.39|45.47|0
1645214520000|2022-02-18 20:02:00|47.86|45.94|47.31|45.39|47.86|45.94|47.31|45.39|0
1645214530000|2022-02-18 20:02:10|47.7|45.78|47.94|46.02|47.94|46.02|47.7|45.78|0
1645214540000|2022-02-18 20:02:20|47.78|45.86|47.86|45.94|47.94|46.02|47.78|45.86|0
1645214550000|2022-02-18 20:02:30|47.78|45.86|47.86|45.94|47.86|45.94|47.78|45.86|0
1645214560000|2022-02-18 20:02:40|48.72|46.8|48.25|46.33|48.72|46.8|48.25|46.33|0
1645214570000|2022-02-18 20:02:50|48.01|46.09|47.94|46.02|48.05|46.13|47.89|45.97|0
1645214580000|2022-02-18 20:03:00|48.09|46.17|47.7|45.78|48.09|46.17|47.7|45.78|0
1645214590000|2022-02-18 20:03:10|47.78|45.86|47.7|45.78|47.82|45.9|47.7|45.78|0
1645214600000|2022-02-18 20:03:20|48.82|46.9|47.11|45.19|48.82|46.9|47.11|45.19|0
1645214610000|2022-02-18 20:03:30|47.19|45.27|47.34|45.42|47.34|45.42|47.19|45.27|0
1645214620000|2022-02-18 20:03:40|47.27|45.35|47.03|45.11|47.34|45.42|47.03|45.11|0
1645214630000|2022-02-18 20:03:50|46.57|44.65|46.76|44.84|47.15|45.23|46.57|44.65|0
1645214640000|2022-02-18 20:04:00|46.69|44.77|46.61|44.69|46.76|44.84|46.61|44.69|0
1645214650000|2022-02-18 20:04:10|46.76|44.84|46|44.08|46.76|44.84|46|44.08|0
1645214660000|2022-02-18 20:04:20|45.7|43.78|45.02|43.1|45.7|43.78|45.02|43.1|0
1645214670000|2022-02-18 20:04:30|45.09|43.17|45.24|43.32|45.32|43.4|45.09|43.17|0
1645214680000|2022-02-18 20:04:40|45.09|43.17|45.54|43.62|45.54|43.62|45.09|43.17|0
1645214690000|2022-02-18 20:04:50|45.47|43.55|45.54|43.62|45.62|43.7|45.47|43.55|0
1645214700000|2022-02-18 20:05:00|45.47|43.55|45.85|43.93|46.07|44.15|45.47|43.55|0
1645214710000|2022-02-18 20:05:10|45.77|43.85|46|44.08|46|44.08|45.77|43.85|0
1645214720000|2022-02-18 20:05:20|46.3|44.38|46.23|44.31|46.3|44.38|46.15|44.23|0
1645214730000|2022-02-18 20:05:30|46.45|44.53|46.45|44.53|46.45|44.53|46.45|44.53|0
1645214740000|2022-02-18 20:05:40|46.38|44.46|46|44.08|46.38|44.46|46|44.08|0
1645214750000|2022-02-18 20:05:50|45.92|44|46.11|44.19|46.11|44.19|45.92|44|0
1645214760000|2022-02-18 20:06:00|46.07|44.15|45.96|44.04|46.07|44.15|45.92|44|0
1645214770000|2022-02-18 20:06:10|45.47|43.55|44.94|43.02|45.47|43.55|44.94|43.02|0
1645214780000|2022-02-18 20:06:20|44.57|42.65|44.94|43.02|44.94|43.02|44.57|42.65|0
1645214790000|2022-02-18 20:06:30|44.79|42.87|44.94|43.02|44.94|43.02|44.79|42.87|0
1645214800000|2022-02-18 20:06:40|45.02|43.1|44.94|43.02|45.05|43.13|44.94|43.02|0
1645214810000|2022-02-18 20:06:50|44.87|42.95|45.17|43.25|45.17|43.25|44.87|42.95|0
1645214820000|2022-02-18 20:07:00|45.09|43.17|44.5|42.58|45.09|43.17|44.5|42.58|0
1645214830000|2022-02-18 20:07:10|44.53|42.61|44.35|42.43|44.53|42.61|44.31|42.39|0
1645214840000|2022-02-18 20:07:20|44.42|42.5|44.42|42.5|44.42|42.5|44.35|42.43|0
1645214850000|2022-02-18 20:07:30|44.05|42.13|44.2|42.28|44.35|42.43|44.05|42.13|0
1645214860000|2022-02-18 20:07:40|44.13|42.21|43.76|41.84|44.13|42.21|43.76|41.84|0
1645214870000|2022-02-18 20:07:50|43.9|41.98|44.35|42.43|44.35|42.43|43.9|41.98|0
1645214880000|2022-02-18 20:08:00|44.31|42.39|44.2|42.28|44.31|42.39|44.12|42.2|0
1645214890000|2022-02-18 20:08:10|44.05|42.13|43.9|41.98|44.05|42.13|43.83|41.91|0
1645214900000|2022-02-18 20:08:20|43.68|41.76|43.39|41.47|43.68|41.76|43.39|41.47|0
1645214910000|2022-02-18 20:08:30|43.25|41.33|43.17|41.25|43.25|41.33|43.03|41.11|0
1645214920000|2022-02-18 20:08:40|42.96|41.04|42.96|41.04|42.96|41.04|42.81|40.89|0
1645214930000|2022-02-18 20:08:50|43.03|41.11|43.03|41.11|43.39|41.47|43.03|41.11|0
1645214940000|2022-02-18 20:09:00|43.14|41.22|43.17|41.25|43.28|41.36|43.14|41.22|0
1645214950000|2022-02-18 20:09:10|43.14|41.22|43.17|41.25|43.17|41.25|43.14|41.22|0
1645214960000|2022-02-18 20:09:20|43.32|41.4|43.25|41.33|43.46|41.54|43.25|41.33|0
1645214970000|2022-02-18 20:09:30|43.28|41.36|44.93|43.01|44.93|43.01|43.28|41.36|0
1645214980000|2022-02-18 20:09:40|45.04|43.12|45|43.08|45.04|43.12|44.93|43.01|0
1645214990000|2022-02-18 20:09:50|45.3|43.38|45.22|43.3|45.3|43.38|45.22|43.3|0
1645215000000|2022-02-18 20:10:00|45.37|43.45|45.22|43.3|45.44|43.52|45.22|43.3|0
1645215010000|2022-02-18 20:10:10|45.67|43.75|46.72|44.8|46.72|44.8|45.67|43.75|0
1645215020000|2022-02-18 20:10:20|47.11|45.19|46.5|44.58|47.11|45.19|46.5|44.58|0
1645215030000|2022-02-18 20:10:30|46.65|44.73|46.65|44.73|46.8|44.88|46.65|44.73|0
1645215040000|2022-02-18 20:10:40|46.72|44.8|47.11|45.19|47.26|45.34|46.72|44.8|0
1645215050000|2022-02-18 20:10:50|46.65|44.73|46.95|45.03|46.95|45.03|46.65|44.73|0
1645215060000|2022-02-18 20:11:00|46.72|44.8|46.27|44.35|46.8|44.88|46.27|44.35|0
1645215070000|2022-02-18 20:11:10|46.12|44.2|45.89|43.97|46.12|44.2|45.74|43.82|0
1645215080000|2022-02-18 20:11:20|45.74|43.82|45.89|43.97|45.89|43.97|45.67|43.75|0
1645215090000|2022-02-18 20:11:30|45.59|43.67|45.29|43.37|45.59|43.67|45.22|43.3|0
1645215100000|2022-02-18 20:11:40|45.22|43.3|45|43.08|45.22|43.3|44.92|43|0
1645215110000|2022-02-18 20:11:50|45.22|43.3|45.15|43.23|45.37|43.45|45.15|43.23|0
1645215120000|2022-02-18 20:12:00|45.29|43.37|45.44|43.52|45.7|43.78|45.29|43.37|0
1645215130000|2022-02-18 20:12:10|45|43.08|44.63|42.71|45|43.08|44.63|42.71|0
1645215140000|2022-02-18 20:12:20|44.78|42.86|44.78|42.86|44.92|43|44.78|42.86|0
1645215150000|2022-02-18 20:12:30|44.48|42.56|44.12|42.2|44.48|42.56|44.12|42.2|0
1645215160000|2022-02-18 20:12:40|44.26|42.34|44.33|42.41|44.48|42.56|44.26|42.34|0
1645215170000|2022-02-18 20:12:50|43.9|41.98|44.11|42.19|44.19|42.27|43.9|41.98|0
1645215180000|2022-02-18 20:13:00|44.19|42.27|44.48|42.56|44.48|42.56|44.19|42.27|0
1645215190000|2022-02-18 20:13:10|44.26|42.34|44.04|42.12|44.26|42.34|44.04|42.12|0
1645215200000|2022-02-18 20:13:20|44.08|42.16|43.9|41.98|44.11|42.19|43.9|41.98|0
1645215210000|2022-02-18 20:13:30|44.04|42.12|43.68|41.76|44.11|42.19|43.68|41.76|0
1645215220000|2022-02-18 20:13:40|43.97|42.05|43.68|41.76|43.97|42.05|43.68|41.76|0
1645215230000|2022-02-18 20:13:50|43.82|41.9|42.1|40.18|43.82|41.9|42.1|40.18|0
1645215240000|2022-02-18 20:14:00|44.22|42.3|44.76|42.84|44.76|42.84|44.22|42.3|0
1645215250000|2022-02-18 20:14:10|44.61|42.69|45.2|43.28|45.2|43.28|44.61|42.69|0
1645215260000|2022-02-18 20:14:20|45.27|43.35|43.99|42.07|45.27|43.35|43.96|42.04|0
1645215270000|2022-02-18 20:14:30|43.74|41.82|44.1|42.18|44.18|42.26|43.74|41.82|0
1645215280000|2022-02-18 20:14:40|44.54|42.62|44.76|42.84|44.76|42.84|44.54|42.62|0
1645215290000|2022-02-18 20:14:50|44.69|42.77|44.18|42.26|44.69|42.77|44.18|42.26|0
1645215300000|2022-02-18 20:15:00|44.1|42.18|43.88|41.96|44.32|42.4|43.88|41.96|0
1645215310000|2022-02-18 20:15:10|44.03|42.11|44.47|42.55|44.47|42.55|44.03|42.11|0
1645215320000|2022-02-18 20:15:20|44.62|42.7|44.98|43.06|44.98|43.06|44.62|42.7|0
1645215330000|2022-02-18 20:15:30|44.84|42.92|44.76|42.84|44.84|42.92|44.62|42.7|0
1645215340000|2022-02-18 20:15:40|44.69|42.77|44.54|42.62|44.69|42.77|44.47|42.55|0
1645215350000|2022-02-18 20:15:50|44.47|42.55|44.47|42.55|44.47|42.55|44.39|42.47|0
1645215360000|2022-02-18 20:16:00|44.54|42.62|43.88|41.96|44.54|42.62|43.88|41.96|0
1645215370000|2022-02-18 20:16:10|44.03|42.11|44.17|42.25|44.32|42.4|44.03|42.11|0
1645215380000|2022-02-18 20:16:20|44.25|42.33|44.91|42.99|44.91|42.99|44.25|42.33|0
1645215390000|2022-02-18 20:16:30|44.61|42.69|44.76|42.84|44.76|42.84|44.61|42.69|0
1645215400000|2022-02-18 20:16:40|44.69|42.77|44.39|42.47|44.69|42.77|44.32|42.4|0
1645215410000|2022-02-18 20:16:50|44.32|42.4|44.25|42.33|44.32|42.4|44.17|42.25|0
1645215420000|2022-02-18 20:17:00|44.61|42.69|44.69|42.77|44.76|42.84|44.61|42.69|0
1645215430000|2022-02-18 20:17:10|44.47|42.55|43.74|41.82|44.47|42.55|43.74|41.82|0
1645215440000|2022-02-18 20:17:20|44.03|42.11|43.88|41.96|44.32|42.4|43.88|41.96|0
1645215450000|2022-02-18 20:17:30|44.03|42.11|43.59|41.67|44.03|42.11|43.59|41.67|0
1645215460000|2022-02-18 20:17:40|43.92|42|44.03|42.11|44.03|42.11|43.92|42|0
1645215470000|2022-02-18 20:17:50|44.17|42.25|43.95|42.03|44.17|42.25|43.95|42.03|0
1645215480000|2022-02-18 20:18:00|43.66|41.74|43.99|42.07|44.06|42.14|43.66|41.74|0
1645215490000|2022-02-18 20:18:10|44.03|42.11|44.03|42.11|44.1|42.18|44.03|42.11|0
1645215500000|2022-02-18 20:18:20|43.95|42.03|43.95|42.03|43.95|42.03|43.77|41.85|0
1645215510000|2022-02-18 20:18:30|43.81|41.89|43.52|41.6|43.81|41.89|43.52|41.6|0
1645215520000|2022-02-18 20:18:40|43.74|41.82|43.81|41.89|44.03|42.11|43.74|41.82|0
1645215530000|2022-02-18 20:18:50|43.74|41.82|43.95|42.03|43.95|42.03|43.66|41.74|0
1645215540000|2022-02-18 20:19:00|43.59|41.67|43.01|41.09|43.7|41.78|43.01|41.09|0
1645215550000|2022-02-18 20:19:10|42.8|40.88|42.51|40.59|42.8|40.88|42.48|40.56|0
1645215560000|2022-02-18 20:19:20|42.44|40.52|42.66|40.74|42.66|40.74|42.44|40.52|0
1645215570000|2022-02-18 20:19:30|42.73|40.81|42.44|40.52|42.8|40.88|42.44|40.52|0
1645215580000|2022-02-18 20:19:40|42.02|40.1|41.46|39.54|42.02|40.1|41.25|39.33|0
1645215590000|2022-02-18 20:19:50|41.74|39.82|41.32|39.4|41.74|39.82|41.32|39.4|0
1645215600000|2022-02-18 20:20:00|41.25|39.33|41.74|39.82|41.74|39.82|41.25|39.33|0
1645215610000|2022-02-18 20:20:10|41.81|39.89|41.6|39.68|41.81|39.89|41.6|39.68|0
1645215620000|2022-02-18 20:20:20|41.74|39.82|41.67|39.75|41.77|39.85|41.67|39.75|0
1645215630000|2022-02-18 20:20:30|41.53|39.61|41.74|39.82|41.74|39.82|41.35|39.43|0
1645215640000|2022-02-18 20:20:40|41.67|39.75|42.09|40.17|42.37|40.45|41.67|39.75|0
1645215650000|2022-02-18 20:20:50|42.16|40.24|42.16|40.24|42.26|40.34|42.16|40.24|0
1645215660000|2022-02-18 20:21:00|42.3|40.38|42.23|40.31|42.3|40.38|42.09|40.17|0
1645215670000|2022-02-18 20:21:10|42.37|40.45|42.37|40.45|42.37|40.45|42.23|40.31|0
1645215680000|2022-02-18 20:21:20|42.26|40.34|42.73|40.81|42.73|40.81|42.26|40.34|0
1645215690000|2022-02-18 20:21:30|42.58|40.66|42.37|40.45|42.58|40.66|42.3|40.38|0
1645215700000|2022-02-18 20:21:40|42.58|40.66|41.88|39.96|42.58|40.66|41.88|39.96|0
1645215710000|2022-02-18 20:21:50|41.81|39.89|41.74|39.82|41.81|39.89|41.6|39.68|0
1645215720000|2022-02-18 20:22:00|41.67|39.75|41.25|39.33|41.67|39.75|41.18|39.26|0
1645215730000|2022-02-18 20:22:10|41.18|39.26|41.18|39.26|41.18|39.26|40.83|38.91|0
1645215740000|2022-02-18 20:22:20|40.9|38.98|40.69|38.77|40.9|38.98|40.69|38.77|0
1645215750000|2022-02-18 20:22:30|40.9|38.98|41.14|39.22|41.21|39.29|40.9|38.98|0
1645215760000|2022-02-18 20:22:40|42.05|40.13|42.4|40.48|42.4|40.48|42.05|40.13|0
1645215770000|2022-02-18 20:22:50|42.33|40.41|42.12|40.2|42.33|40.41|42.12|40.2|0
1645215780000|2022-02-18 20:23:00|41.91|39.99|41.7|39.78|41.91|39.99|41.63|39.71|0
1645215790000|2022-02-18 20:23:10|41.84|39.92|41.74|39.82|41.84|39.92|41.56|39.64|0
1645215800000|2022-02-18 20:23:20|41.67|39.75|42.12|40.2|42.12|40.2|41.6|39.68|0
1645215810000|2022-02-18 20:23:30|41.95|40.03|41.7|39.78|41.95|40.03|41.63|39.71|0
1645215820000|2022-02-18 20:23:40|41.63|39.71|41.56|39.64|41.91|39.99|41.56|39.64|0
1645215830000|2022-02-18 20:23:50|41.63|39.71|41.98|40.06|41.98|40.06|41.63|39.71|0
1645215840000|2022-02-18 20:24:00|41.84|39.92|42.05|40.13|42.05|40.13|41.84|39.92|0
1645215850000|2022-02-18 20:24:10|41.98|40.06|42.12|40.2|42.12|40.2|41.98|40.06|0
1645215860000|2022-02-18 20:24:20|42.05|40.13|42.19|40.27|42.26|40.34|42.05|40.13|0
1645215870000|2022-02-18 20:24:30|42.26|40.34|42.33|40.41|42.37|40.45|42.26|40.34|0
1645215880000|2022-02-18 20:24:40|42.37|40.45|42.61|40.69|42.83|40.91|42.37|40.45|0
1645215890000|2022-02-18 20:24:50|42.4|40.48|42.4|40.48|42.4|40.48|42.33|40.41|0
1645215900000|2022-02-18 20:25:00|42.33|40.41|41.84|39.92|42.33|40.41|41.84|39.92|0
1645215910000|2022-02-18 20:25:10|42.33|40.41|41.98|40.06|42.33|40.41|41.98|40.06|0
1645215920000|2022-02-18 20:25:20|42.05|40.13|42.33|40.41|42.47|40.55|42.05|40.13|0
1645215930000|2022-02-18 20:25:30|42.4|40.48|42.26|40.34|42.4|40.48|42.26|40.34|0
1645215940000|2022-02-18 20:25:40|42.4|40.48|42.05|40.13|42.4|40.48|42.05|40.13|0
1645215950000|2022-02-18 20:25:50|41.98|40.06|42.12|40.2|42.12|40.2|41.7|39.78|0
1645215960000|2022-02-18 20:26:00|42.19|40.27|42.12|40.2|42.19|40.27|41.77|39.85|0
1645215970000|2022-02-18 20:26:10|42.47|40.55|42.12|40.2|42.47|40.55|41.98|40.06|0
1645215980000|2022-02-18 20:26:20|42.33|40.41|41.98|40.06|42.33|40.41|41.98|40.06|0
1645215990000|2022-02-18 20:26:30|41.84|39.92|41.77|39.85|41.84|39.92|41.77|39.85|0
1645216000000|2022-02-18 20:26:40|41.91|39.99|42.12|40.2|42.12|40.2|41.91|39.99|0
1645216010000|2022-02-18 20:26:50|42.19|40.27|42.12|40.2|42.26|40.34|42.12|40.2|0
1645216020000|2022-02-18 20:27:00|41.98|40.06|42.19|40.27|42.19|40.27|41.8|39.88|0
1645216030000|2022-02-18 20:27:10|42.26|40.34|42.26|40.34|42.33|40.41|42.26|40.34|0
1645216040000|2022-02-18 20:27:20|42.57|40.65|42.68|40.76|42.68|40.76|42.26|40.34|0
1645216050000|2022-02-18 20:27:30|43.04|41.12|42.96|41.04|43.18|41.26|42.96|41.04|0
1645216060000|2022-02-18 20:27:40|43.14|41.22|42.89|40.97|43.14|41.22|42.89|40.97|0
1645216070000|2022-02-18 20:27:50|42.47|40.55|42.54|40.62|42.54|40.62|42.36|40.44|0
1645216080000|2022-02-18 20:28:00|42.68|40.76|43.25|41.33|43.25|41.33|42.68|40.76|0
1645216090000|2022-02-18 20:28:10|43.11|41.19|42.75|40.83|43.11|41.19|42.75|40.83|0
1645216100000|2022-02-18 20:28:20|43.04|41.12|42.82|40.9|43.04|41.12|42.82|40.9|0
1645216110000|2022-02-18 20:28:30|42.96|41.04|42.68|40.76|42.96|41.04|42.68|40.76|0
1645216120000|2022-02-18 20:28:40|42.75|40.83|42.61|40.69|42.82|40.9|42.61|40.69|0
1645216130000|2022-02-18 20:28:50|42.54|40.62|42.5|40.58|42.68|40.76|42.5|40.58|0
1645216140000|2022-02-18 20:29:00|42.26|40.34|42.19|40.27|42.26|40.34|41.98|40.06|0
1645216150000|2022-02-18 20:29:10|42.12|40.2|42.47|40.55|42.47|40.55|42.12|40.2|0
1645216160000|2022-02-18 20:29:20|42.54|40.62|42.4|40.48|42.82|40.9|42.4|40.48|0
1645216170000|2022-02-18 20:29:30|42.33|40.41|41.91|39.99|42.33|40.41|41.7|39.78|0
1645216180000|2022-02-18 20:29:40|41.84|39.92|41.56|39.64|41.84|39.92|41.56|39.64|0
1645216190000|2022-02-18 20:29:50|41.42|39.5|41.35|39.43|41.56|39.64|41.21|39.29|0
1645216200000|2022-02-18 20:30:00|41.42|39.5|40.8|38.88|41.42|39.5|40.7|38.78|0
1645216210000|2022-02-18 20:30:10|41.07|39.15|40.73|38.81|41.07|39.15|40.73|38.81|0
1645216220000|2022-02-18 20:30:20|40.59|38.67|40.25|38.33|40.59|38.67|40.25|38.33|0
1645216230000|2022-02-18 20:30:30|40.32|38.4|40.32|38.4|40.32|38.4|40.25|38.33|0
1645216240000|2022-02-18 20:30:40|40.19|38.27|40.12|38.2|40.25|38.33|40.12|38.2|0
1645216250000|2022-02-18 20:30:50|40.19|38.27|40.19|38.27|40.19|38.27|40.19|38.27|0
1645216260000|2022-02-18 20:31:00|40.05|38.13|39.98|38.06|40.25|38.33|39.98|38.06|0
1645216270000|2022-02-18 20:31:10|39.65|37.73|38.98|37.06|39.78|37.86|38.98|37.06|0
1645216280000|2022-02-18 20:31:20|39.11|37.19|38.85|36.93|39.11|37.19|38.85|36.93|0
1645216290000|2022-02-18 20:31:30|38.98|37.06|38.92|37|38.98|37.06|38.92|37|0
1645216300000|2022-02-18 20:31:40|38.78|36.86|38.78|36.86|39.11|37.19|38.65|36.73|0
1645216310000|2022-02-18 20:31:50|38.91|36.99|36.8|34.88|38.91|36.99|36.67|34.75|0
1645216320000|2022-02-18 20:32:00|40.98|39.06|41.05|39.13|41.39|39.47|40.98|39.06|0
1645216330000|2022-02-18 20:32:10|40.78|38.86|39.14|37.22|40.78|38.86|39.14|37.22|0
1645216340000|2022-02-18 20:32:20|39.07|37.15|39.34|37.42|39.34|37.42|39.07|37.15|0
1645216350000|2022-02-18 20:32:30|39.07|37.15|39|37.08|39.07|37.15|38.81|36.89|0
1645216360000|2022-02-18 20:32:40|38.74|36.82|38.67|36.75|38.74|36.82|38.67|36.75|0
1645216370000|2022-02-18 20:32:50|38.48|36.56|38.41|36.49|38.61|36.69|38.41|36.49|0
1645216380000|2022-02-18 20:33:00|38.28|36.36|38.41|36.49|38.41|36.49|38.28|36.36|0
1645216390000|2022-02-18 20:33:10|38.28|36.36|38.28|36.36|38.35|36.43|38.28|36.36|0
1645216400000|2022-02-18 20:33:20|38.48|36.56|38.22|36.3|38.48|36.56|38.22|36.3|0
1645216410000|2022-02-18 20:33:30|38.12|36.2|37.7|35.78|38.12|36.2|37.7|35.78|0
1645216420000|2022-02-18 20:33:40|37.63|35.71|37.76|35.84|37.76|35.84|37.63|35.71|0
1645216430000|2022-02-18 20:33:50|38.02|36.1|37.96|36.04|38.02|36.1|37.7|35.78|0
1645216440000|2022-02-18 20:34:00|37.83|35.91|37.73|35.81|37.83|35.91|37.7|35.78|0
1645216450000|2022-02-18 20:34:10|37.89|35.97|38.05|36.13|38.22|36.3|37.89|35.97|0
1645216460000|2022-02-18 20:34:20|37.96|36.04|38.09|36.17|38.09|36.17|37.89|35.97|0
1645216470000|2022-02-18 20:34:30|37.96|36.04|38.51|36.59|38.51|36.59|37.96|36.04|0
1645216480000|2022-02-18 20:34:40|38.54|36.62|38.61|36.69|38.61|36.69|38.48|36.56|0
1645216490000|2022-02-18 20:34:50|38.77|36.85|38.74|36.82|38.77|36.85|38.61|36.69|0
1645216500000|2022-02-18 20:35:00|38.61|36.69|38.77|36.85|38.8|36.88|38.61|36.69|0
1645216510000|2022-02-18 20:35:10|39.33|37.41|39.07|37.15|39.33|37.41|39.07|37.15|0
1645216520000|2022-02-18 20:35:20|39.27|37.35|39.2|37.28|39.27|37.35|39.07|37.15|0
1645216530000|2022-02-18 20:35:30|39.33|37.41|39|37.08|39.33|37.41|39|37.08|0
1645216540000|2022-02-18 20:35:40|39.33|37.41|39.47|37.55|39.47|37.55|39.33|37.41|0
1645216550000|2022-02-18 20:35:50|39.53|37.61|39.4|37.48|39.63|37.71|39.4|37.48|0
1645216560000|2022-02-18 20:36:00|39.2|37.28|38.61|36.69|39.2|37.28|38.61|36.69|0
1645216570000|2022-02-18 20:36:10|38.74|36.82|38.41|36.49|38.74|36.82|38.41|36.49|0
1645216580000|2022-02-18 20:36:20|38.74|36.82|38.7|36.78|38.8|36.88|38.7|36.78|0
1645216590000|2022-02-18 20:36:30|38.54|36.62|39.07|37.15|39.07|37.15|38.54|36.62|0
1645216600000|2022-02-18 20:36:40|39.2|37.28|39.4|37.48|39.4|37.48|39.2|37.28|0
1645216610000|2022-02-18 20:36:50|39.2|37.28|39.1|37.18|39.2|37.28|39|37.08|0
1645216620000|2022-02-18 20:37:00|39.27|37.35|39.5|37.58|39.5|37.58|39.2|37.28|0
1645216630000|2022-02-18 20:37:10|39.66|37.74|39.5|37.58|39.66|37.74|39.26|37.34|0
1645216640000|2022-02-18 20:37:20|39.53|37.61|39.36|37.44|39.6|37.68|39.36|37.44|0
1645216650000|2022-02-18 20:37:30|39.26|37.34|39.13|37.21|39.4|37.48|39.13|37.21|0
1645216660000|2022-02-18 20:37:40|39|37.08|39|37.08|39.07|37.15|39|37.08|0
1645216670000|2022-02-18 20:37:50|39.07|37.15|38.96|37.04|39.07|37.15|38.93|37.01|0
1645216680000|2022-02-18 20:38:00|39.07|37.15|39.6|37.68|39.6|37.68|39.07|37.15|0
1645216690000|2022-02-18 20:38:10|39.46|37.54|39.46|37.54|39.53|37.61|39.46|37.54|0
1645216700000|2022-02-18 20:38:20|39.6|37.68|39.93|38.01|40.07|38.15|39.6|37.68|0
1645216710000|2022-02-18 20:38:30|40|38.08|40.13|38.21|40.13|38.21|39.96|38.04|0
1645216720000|2022-02-18 20:38:40|40.23|38.31|40.23|38.31|40.27|38.35|40.2|38.28|0
1645216730000|2022-02-18 20:38:50|40.27|38.35|40.54|38.62|40.54|38.62|40.2|38.28|0
1645216740000|2022-02-18 20:39:00|40.68|38.76|40.47|38.55|40.68|38.76|40.4|38.48|0
1645216750000|2022-02-18 20:39:10|40.37|38.45|40|38.08|40.37|38.45|39.93|38.01|0
1645216760000|2022-02-18 20:39:20|39.53|37.61|39.66|37.74|39.66|37.74|39.53|37.61|0
1645216770000|2022-02-18 20:39:30|39.73|37.81|39.6|37.68|39.73|37.81|39.6|37.68|0
1645216780000|2022-02-18 20:39:40|39.66|37.74|39.73|37.81|39.73|37.81|39.66|37.74|0
1645216790000|2022-02-18 20:39:50|39.66|37.74|39.73|37.81|39.73|37.81|39.53|37.61|0
1645216800000|2022-02-18 20:40:00|39.66|37.74|39.86|37.94|39.86|37.94|39.66|37.74|0
1645216810000|2022-02-18 20:40:10|40|38.08|39.86|37.94|40.13|38.21|39.86|37.94|0
1645216820000|2022-02-18 20:40:20|39.8|37.88|39.66|37.74|39.86|37.94|39.66|37.74|0
1645216830000|2022-02-18 20:40:30|39.73|37.81|40.06|38.14|40.06|38.14|39.73|37.81|0
1645216840000|2022-02-18 20:40:40|40.13|38.21|40|38.08|40.13|38.21|40|38.08|0
1645216850000|2022-02-18 20:40:50|40.27|38.35|40.4|38.48|40.4|38.48|40.2|38.28|0
1645216860000|2022-02-18 20:41:00|40.61|38.69|40.95|39.03|40.95|39.03|40.61|38.69|0
1645216870000|2022-02-18 20:41:10|40.88|38.96|41.43|39.51|41.43|39.51|40.88|38.96|0
1645216880000|2022-02-18 20:41:20|41.5|39.58|41.78|39.86|41.78|39.86|41.5|39.58|0
1645216890000|2022-02-18 20:41:30|41.88|39.96|41.64|39.72|41.88|39.96|41.64|39.72|0
1645216900000|2022-02-18 20:41:40|41.57|39.65|41.78|39.86|41.78|39.86|41.57|39.65|0
1645216910000|2022-02-18 20:41:50|42.05|40.13|42.33|40.41|42.41|40.49|41.98|40.06|0
1645216920000|2022-02-18 20:42:00|42.48|40.56|42.58|40.66|42.62|40.7|42.48|40.56|0
1645216930000|2022-02-18 20:42:10|42.97|41.05|43.54|41.62|43.54|41.62|42.97|41.05|0
1645216940000|2022-02-18 20:42:20|43.76|41.84|43.11|41.19|43.76|41.84|43.11|41.19|0
1645216950000|2022-02-18 20:42:30|43.25|41.33|42.76|40.84|43.25|41.33|42.76|40.84|0
1645216960000|2022-02-18 20:42:40|42.9|40.98|42.69|40.77|42.9|40.98|42.69|40.77|0
1645216970000|2022-02-18 20:42:50|42.76|40.84|42.83|40.91|42.83|40.91|42.69|40.77|0
1645216980000|2022-02-18 20:43:00|42.4|40.48|42.4|40.48|42.62|40.7|42.4|40.48|0
1645216990000|2022-02-18 20:43:10|42.37|40.45|42.54|40.62|42.54|40.62|42.33|40.41|0
1645217000000|2022-02-18 20:43:20|42.26|40.34|42.47|40.55|42.54|40.62|42.26|40.34|0
1645217010000|2022-02-18 20:43:30|42.9|40.98|42.9|40.98|42.97|41.05|42.76|40.84|0
1645217020000|2022-02-18 20:43:40|42.97|41.05|42.54|40.62|42.97|41.05|42.54|40.62|0
1645217030000|2022-02-18 20:43:50|42.4|40.48|42.33|40.41|42.4|40.48|42.33|40.41|0
1645217040000|2022-02-18 20:44:00|42.19|40.27|42.19|40.27|42.19|40.27|42.19|40.27|0
1645217050000|2022-02-18 20:44:10|42.05|40.13|42.4|40.48|42.61|40.69|41.98|40.06|0
1645217060000|2022-02-18 20:44:20|42.61|40.69|43|41.08|43|41.08|42.61|40.69|0
1645217070000|2022-02-18 20:44:30|43.25|41.33|43.47|41.55|43.64|41.72|43.25|41.33|0
1645217080000|2022-02-18 20:44:40|43.22|41.3|43.25|41.33|43.4|41.48|43.22|41.3|0
1645217090000|2022-02-18 20:44:50|43.11|41.19|43.32|41.4|43.4|41.48|43.11|41.19|0
1645217100000|2022-02-18 20:45:00|44.11|42.19|44.77|42.85|44.77|42.85|44.11|42.19|0
1645217110000|2022-02-18 20:45:10|44.99|43.07|44.48|42.56|44.99|43.07|44.48|42.56|0
1645217120000|2022-02-18 20:45:20|44.44|42.52|44.7|42.78|44.7|42.78|44.44|42.52|0
1645217130000|2022-02-18 20:45:30|44.77|42.85|44.59|42.67|44.77|42.85|44.59|42.67|0
1645217140000|2022-02-18 20:45:40|44.44|42.52|44.26|42.34|44.48|42.56|44.26|42.34|0
1645217150000|2022-02-18 20:45:50|44.7|42.78|44.33|42.41|44.77|42.85|44.33|42.41|0
1645217160000|2022-02-18 20:46:00|44.55|42.63|44.29|42.37|44.55|42.63|44.11|42.19|0
1645217170000|2022-02-18 20:46:10|43.82|41.9|43.9|41.98|44.11|42.19|43.82|41.9|0
1645217180000|2022-02-18 20:46:20|43.54|41.62|43.39|41.47|44|42.08|43.39|41.47|0
1645217190000|2022-02-18 20:46:30|42.97|41.05|42.61|40.69|42.97|41.05|42.61|40.69|0
1645217200000|2022-02-18 20:46:40|42.68|40.76|42.29|40.37|42.68|40.76|42.29|40.37|0
1645217210000|2022-02-18 20:46:50|42.47|40.55|42.4|40.48|42.47|40.55|42.4|40.48|0
1645217220000|2022-02-18 20:47:00|41.77|39.85|41.15|39.23|41.77|39.85|41.15|39.23|0
1645217230000|2022-02-18 20:47:10|41.42|39.5|41.63|39.71|41.7|39.78|41.42|39.5|0
1645217240000|2022-02-18 20:47:20|41.84|39.92|42.19|40.27|42.19|40.27|41.73|39.81|0
1645217250000|2022-02-18 20:47:30|42.47|40.55|42.29|40.37|42.47|40.55|42.29|40.37|0
1645217260000|2022-02-18 20:47:40|42.61|40.69|42.75|40.83|42.75|40.83|42.54|40.62|0
1645217270000|2022-02-18 20:47:50|43.11|41.19|42.4|40.48|43.11|41.19|42.4|40.48|0
1645217280000|2022-02-18 20:48:00|40.45|38.53|39.77|37.85|40.45|38.53|39.73|37.81|0
1645217290000|2022-02-18 20:48:10|40.39|38.47|40.45|38.53|40.66|38.74|40.39|38.47|0
1645217300000|2022-02-18 20:48:20|40.32|38.4|40.97|39.05|40.97|39.05|40.32|38.4|0
1645217310000|2022-02-18 20:48:30|41.08|39.16|42.57|40.65|42.57|40.65|40.94|39.02|0
1645217320000|2022-02-18 20:48:40|40.34|38.42|41.73|39.81|41.73|39.81|39.72|37.8|0
1645217330000|2022-02-18 20:48:50|41.79|39.87|41.86|39.94|42|40.08|41.79|39.87|0
1645217340000|2022-02-18 20:49:00|41.9|39.98|41.86|39.94|42.07|40.15|41.86|39.94|0
1645217350000|2022-02-18 20:49:10|42.21|40.29|42.25|40.33|42.5|40.58|41.93|40.01|0
1645217360000|2022-02-18 20:49:20|42.71|40.79|42.78|40.86|42.99|41.07|42.71|40.79|0
1645217370000|2022-02-18 20:49:30|42.99|41.07|42.99|41.07|42.99|41.07|42.88|40.96|0
1645217380000|2022-02-18 20:49:40|43.14|41.22|43.35|41.43|43.42|41.5|43.14|41.22|0
1645217390000|2022-02-18 20:49:50|43.57|41.65|43.21|41.29|43.57|41.65|43.06|41.14|0
1645217400000|2022-02-18 20:50:00|43.42|41.5|42.25|40.33|43.42|41.5|42.07|40.15|0
1645217410000|2022-02-18 20:50:10|42.42|40.5|41.51|39.59|42.42|40.5|41.51|39.59|0
1645217420000|2022-02-18 20:50:20|41.58|39.66|42.28|40.36|42.28|40.36|41.58|39.66|0
1645217430000|2022-02-18 20:50:30|42.85|40.93|42.57|40.65|43.06|41.14|42.57|40.65|0
1645217440000|2022-02-18 20:50:40|42.42|40.5|42.49|40.57|42.49|40.57|42.42|40.5|0
1645217450000|2022-02-18 20:50:50|42.64|40.72|42.04|40.12|42.64|40.72|42.04|40.12|0
1645217460000|2022-02-18 20:51:00|42.35|40.43|41.86|39.94|42.35|40.43|41.86|39.94|0
1645217470000|2022-02-18 20:51:10|41.79|39.87|41.72|39.8|41.86|39.94|41.72|39.8|0
1645217480000|2022-02-18 20:51:20|41.44|39.52|40.89|38.97|41.44|39.52|40.89|38.97|0
1645217490000|2022-02-18 20:51:30|41.17|39.25|40.76|38.84|41.17|39.25|40.76|38.84|0
1645217500000|2022-02-18 20:51:40|40.82|38.9|40.89|38.97|41.03|39.11|40.82|38.9|0
1645217510000|2022-02-18 20:51:50|41.03|39.11|40.75|38.83|41.17|39.25|40.75|38.83|0
1645217520000|2022-02-18 20:52:00|40.55|38.63|40.45|38.53|40.55|38.63|40.45|38.53|0
1645217530000|2022-02-18 20:52:10|40.48|38.56|39.94|38.02|40.48|38.56|39.94|38.02|0
1645217540000|2022-02-18 20:52:20|39.6|37.68|39.67|37.75|39.74|37.82|39.47|37.55|0
1645217550000|2022-02-18 20:52:30|39.74|37.82|39.74|37.82|39.74|37.82|39.6|37.68|0
1645217560000|2022-02-18 20:52:40|39.67|37.75|39.74|37.82|39.8|37.88|39.67|37.75|0
1645217570000|2022-02-18 20:52:50|39.8|37.88|39.94|38.02|39.94|38.02|39.74|37.82|0
1645217580000|2022-02-18 20:53:00|40.01|38.09|38.82|36.9|40.01|38.09|38.82|36.9|0
1645217590000|2022-02-18 20:53:10|38.62|36.7|38.89|36.97|38.89|36.97|38.49|36.57|0
1645217600000|2022-02-18 20:53:20|39.28|37.36|39.15|37.23|39.28|37.36|39.08|37.16|0
1645217610000|2022-02-18 20:53:30|38.81|36.89|39.42|37.5|39.42|37.5|38.81|36.89|0
1645217620000|2022-02-18 20:53:40|39.35|37.43|39.28|37.36|39.42|37.5|39.28|37.36|0
1645217630000|2022-02-18 20:53:50|39.55|37.63|39.42|37.5|39.75|37.83|39.42|37.5|0
1645217640000|2022-02-18 20:54:00|39.69|37.77|39.42|37.5|39.69|37.77|39.35|37.43|0
1645217650000|2022-02-18 20:54:10|39.35|37.43|39.35|37.43|39.42|37.5|39.35|37.43|0
1645217660000|2022-02-18 20:54:20|39.69|37.77|40.26|38.34|40.26|38.34|39.69|37.77|0
1645217670000|2022-02-18 20:54:30|40.43|38.51|40.71|38.79|40.71|38.79|40.43|38.51|0
1645217680000|2022-02-18 20:54:40|39.82|37.9|39.55|37.63|39.82|37.9|39.55|37.63|0
1645217690000|2022-02-18 20:54:50|39.41|37.49|39.75|37.83|39.75|37.83|39.41|37.49|0
1645217700000|2022-02-18 20:55:00|39.96|38.04|39.89|37.97|40.16|38.24|39.68|37.76|0
1645217710000|2022-02-18 20:55:10|39.82|37.9|40.09|38.17|40.09|38.17|39.62|37.7|0
1645217720000|2022-02-18 20:55:20|40.64|38.72|40.33|38.41|40.64|38.72|40.33|38.41|0
1645217730000|2022-02-18 20:55:30|40.57|38.65|40.16|38.24|40.57|38.65|40.16|38.24|0
1645217740000|2022-02-18 20:55:40|40.09|38.17|39.82|37.9|40.23|38.31|39.82|37.9|0
1645217750000|2022-02-18 20:55:50|39.95|38.03|39.95|38.03|39.95|38.03|39.95|38.03|0
1645217760000|2022-02-18 20:56:00|39.72|37.8|39.08|37.16|39.72|37.8|39.08|37.16|0
1645217770000|2022-02-18 20:56:10|38.94|37.02|38.88|36.96|38.94|37.02|38.88|36.96|0
1645217780000|2022-02-18 20:56:20|38.84|36.92|39.01|37.09|39.01|37.09|38.81|36.89|0
1645217790000|2022-02-18 20:56:30|39.41|37.49|39.11|37.19|39.41|37.49|39.11|37.19|0
1645217800000|2022-02-18 20:56:40|39.08|37.16|39.08|37.16|39.08|37.16|38.94|37.02|0
1645217810000|2022-02-18 20:56:50|39.01|37.09|39.21|37.29|39.28|37.36|39.01|37.09|0
1645217820000|2022-02-18 20:57:00|39.01|37.09|39.14|37.22|39.28|37.36|39.01|37.09|0
1645217830000|2022-02-18 20:57:10|39.11|37.19|39.28|37.36|39.35|37.43|39.11|37.19|0
1645217840000|2022-02-18 20:57:20|39.35|37.43|39.28|37.36|39.41|37.49|39.28|37.36|0
1645217850000|2022-02-18 20:57:30|39.35|37.43|39.55|37.63|39.55|37.63|39.35|37.43|0
1645217860000|2022-02-18 20:57:40|39.68|37.76|39.61|37.69|39.71|37.79|39.61|37.69|0
1645217870000|2022-02-18 20:57:50|39.68|37.76|39.61|37.69|39.68|37.76|39.48|37.56|0
1645217880000|2022-02-18 20:58:00|39.68|37.76|39.68|37.76|39.68|37.76|39.61|37.69|0
1645217890000|2022-02-18 20:58:10|40.09|38.17|39.88|37.96|40.09|38.17|39.75|37.83|0
1645217900000|2022-02-18 20:58:20|40.09|38.17|40.16|38.24|40.16|38.24|40.02|38.1|0
1645217910000|2022-02-18 20:58:30|40.09|38.17|39.68|37.76|40.09|38.17|39.68|37.76|0
1645217920000|2022-02-18 20:58:40|39.88|37.96|40.02|38.1|40.02|38.1|39.88|37.96|0
1645217930000|2022-02-18 20:58:50|39.88|37.96|39.88|37.96|39.88|37.96|39.85|37.93|0
1645217940000|2022-02-18 20:59:00|39.85|37.93|39.41|37.49|39.85|37.93|39.41|37.49|0
1645217950000|2022-02-18 20:59:10|39.55|37.63|39.41|37.49|39.82|37.9|39.41|37.49|0
1645217960000|2022-02-18 20:59:20|39.34|37.42|39.01|37.09|39.34|37.42|39.01|37.09|0
1645217970000|2022-02-18 20:59:30|39.34|37.42|39.41|37.49|39.54|37.62|39.21|37.29|0
1645217980000|2022-02-18 20:59:40|39.28|37.36|39.48|37.56|39.61|37.69|39.28|37.36|0
1645217990000|2022-02-18 20:59:50|39.34|37.42|39.54|37.62|39.54|37.62|39.34|37.42|0
1645218000000|2022-02-18 21:00:00|40.43|38.51|40.98|39.06|40.98|39.06|40.43|38.51|0
1645218010000|2022-02-18 21:00:10|40.57|38.65|40.7|38.78|40.7|38.78|40.57|38.65|0
1645218020000|2022-02-18 21:00:20|40.5|38.58|40.43|38.51|40.5|38.58|40.36|38.44|0
1645218030000|2022-02-18 21:00:30|40.56|38.64|40.56|38.64|40.63|38.71|40.56|38.64|0
1645218040000|2022-02-18 21:00:40|40.77|38.85|40.84|38.92|40.84|38.92|40.63|38.71|0
1645218050000|2022-02-18 21:00:50|41.05|39.13|40.98|39.06|41.05|39.13|40.91|38.99|0
1645218060000|2022-02-18 21:01:00|41.12|39.2|41.4|39.48|41.4|39.48|41.12|39.2|0
1645218070000|2022-02-18 21:01:10|41.39|39.47|41.67|39.75|41.67|39.75|41.39|39.47|0
1645218080000|2022-02-18 21:01:20|41.6|39.68|41.96|40.04|41.96|40.04|41.6|39.68|0
1645218090000|2022-02-18 21:01:30|42.03|40.11|42.1|40.18|42.1|40.18|41.96|40.04|0
1645218100000|2022-02-18 21:01:40|42.17|40.25|42.52|40.6|42.52|40.6|42.17|40.25|0
1645218110000|2022-02-18 21:01:50|42.45|40.53|42.95|41.03|42.95|41.03|42.45|40.53|0
1645218120000|2022-02-18 21:02:00|43.09|41.17|42.88|40.96|43.09|41.17|42.88|40.96|0
1645218130000|2022-02-18 21:02:10|43.02|41.1|42.73|40.81|43.09|41.17|42.73|40.81|0
1645218140000|2022-02-18 21:02:20|42.66|40.74|42.81|40.89|42.81|40.89|42.66|40.74|0
1645218150000|2022-02-18 21:02:30|42.88|40.96|42.73|40.81|42.88|40.96|42.73|40.81|0
1645218160000|2022-02-18 21:02:40|42.81|40.89|42.59|40.67|42.81|40.89|42.59|40.67|0
1645218170000|2022-02-18 21:02:50|42.52|40.6|42.24|40.32|42.52|40.6|42.1|40.18|0
1645218180000|2022-02-18 21:03:00|41.95|40.03|42.38|40.46|42.38|40.46|41.95|40.03|0
1645218190000|2022-02-18 21:03:10|42.45|40.53|42.38|40.46|42.45|40.53|42.24|40.32|0
1645218200000|2022-02-18 21:03:20|42.31|40.39|42.31|40.39|42.38|40.46|42.31|40.39|0
1645218210000|2022-02-18 21:03:30|42.52|40.6|42.59|40.67|42.59|40.67|42.45|40.53|0
1645218220000|2022-02-18 21:03:40|42.31|40.39|42.31|40.39|42.31|40.39|42.24|40.32|0
1645218230000|2022-02-18 21:03:50|42.24|40.32|42.16|40.24|42.24|40.32|42.09|40.17|0
1645218240000|2022-02-18 21:04:00|42.09|40.17|42.24|40.32|42.38|40.46|42.09|40.17|0
1645218250000|2022-02-18 21:04:10|42.2|40.28|42.45|40.53|42.45|40.53|42.2|40.28|0
1645218260000|2022-02-18 21:04:20|42.24|40.32|42.23|40.31|42.38|40.46|42.16|40.24|0
1645218270000|2022-02-18 21:04:30|42.16|40.24|42.06|40.14|42.16|40.24|42.06|40.14|0
1645218280000|2022-02-18 21:04:40|41.95|40.03|42.09|40.17|42.09|40.17|41.95|40.03|0
1645218290000|2022-02-18 21:04:50|42.02|40.1|42.09|40.17|42.09|40.17|41.95|40.03|0
1645218300000|2022-02-18 21:05:00|42.16|40.24|42.02|40.1|42.16|40.24|41.95|40.03|0
1645218310000|2022-02-18 21:05:10|41.95|40.03|41.88|39.96|41.95|40.03|41.88|39.96|0
1645218320000|2022-02-18 21:05:20|42.02|40.1|42.02|40.1|42.02|40.1|42.02|40.1|0
1645218330000|2022-02-18 21:05:30|41.95|40.03|42.09|40.17|42.09|40.17|41.95|40.03|0
1645218340000|2022-02-18 21:05:40|41.91|39.99|41.88|39.96|41.91|39.99|41.88|39.96|0
1645218350000|2022-02-18 21:05:50|41.91|39.99|42.09|40.17|42.09|40.17|41.88|39.96|0
1645218360000|2022-02-18 21:06:00|42.16|40.24|42.23|40.31|42.23|40.31|42.16|40.24|0
1645218370000|2022-02-18 21:06:10|42.16|40.24|41.74|39.82|42.16|40.24|41.74|39.82|0
1645218380000|2022-02-18 21:06:20|41.81|39.89|41.95|40.03|41.98|40.06|41.81|39.89|0
1645218390000|2022-02-18 21:06:30|42.02|40.1|42.02|40.1|42.02|40.1|42.02|40.1|0
1645218400000|2022-02-18 21:06:40|41.98|40.06|42.09|40.17|42.09|40.17|41.98|40.06|0
1645218410000|2022-02-18 21:06:50|42.02|40.1|41.81|39.89|42.02|40.1|41.81|39.89|0
1645218420000|2022-02-18 21:07:00|41.74|39.82|41.67|39.75|41.74|39.82|41.67|39.75|0
1645218430000|2022-02-18 21:07:10|41.53|39.61|41.39|39.47|41.53|39.61|41.39|39.47|0
1645218440000|2022-02-18 21:07:20|41.46|39.54|41.53|39.61|41.53|39.61|41.46|39.54|0
1645218450000|2022-02-18 21:07:30|41.46|39.54|41.39|39.47|41.46|39.54|41.39|39.47|0
1645218460000|2022-02-18 21:07:40|41.53|39.61|41.39|39.47|41.53|39.61|41.39|39.47|0
1645218470000|2022-02-18 21:07:50|41.46|39.54|41.6|39.68|41.63|39.71|41.46|39.54|0
1645218480000|2022-02-18 21:08:00|41.53|39.61|41.49|39.57|41.6|39.68|41.49|39.57|0
1645218490000|2022-02-18 21:08:10|41.6|39.68|41.53|39.61|41.6|39.68|41.46|39.54|0
1645218500000|2022-02-18 21:08:20|41.46|39.54|41.53|39.61|41.53|39.61|41.46|39.54|0
1645218510000|2022-02-18 21:08:30|41.46|39.54|41.39|39.47|41.49|39.57|41.39|39.47|0
1645218520000|2022-02-18 21:08:40|41.25|39.33|41.25|39.33|41.32|39.4|41.25|39.33|0
1645218530000|2022-02-18 21:08:50|41.32|39.4|41.46|39.54|41.46|39.54|41.32|39.4|0
1645218540000|2022-02-18 21:09:00|41.39|39.47|41.25|39.33|41.39|39.47|41.25|39.33|0
1645218550000|2022-02-18 21:09:10|41.18|39.26|41.11|39.19|41.18|39.26|41.11|39.19|0
1645218560000|2022-02-18 21:09:20|41.18|39.26|41.25|39.33|41.32|39.4|41.18|39.26|0
1645218570000|2022-02-18 21:09:30|41.18|39.26|41.11|39.19|41.18|39.26|41.11|39.19|0
1645218580000|2022-02-18 21:09:40|41.04|39.12|40.97|39.05|41.11|39.19|40.97|39.05|0
1645218590000|2022-02-18 21:09:50|41.04|39.12|41.04|39.12|41.04|39.12|40.97|39.05|0
1645218600000|2022-02-18 21:10:00|40.97|39.05|40.97|39.05|41.04|39.12|40.97|39.05|0
1645218610000|2022-02-18 21:10:10|41.04|39.12|40.97|39.05|41.04|39.12|40.97|39.05|0
1645218620000|2022-02-18 21:10:20|41.04|39.12|41.04|39.12|41.04|39.12|41.04|39.12|0
1645218630000|2022-02-18 21:10:30|40.97|39.05|40.97|39.05|41.04|39.12|40.97|39.05|0
1645218660000|2022-02-18 21:11:00|40.9|38.98|40.69|38.77|40.9|38.98|40.69|38.77|0
1645218670000|2022-02-18 21:11:10|40.62|38.7|40.49|38.57|40.62|38.7|40.49|38.57|0
1645218680000|2022-02-18 21:11:20|40.59|38.67|40.55|38.63|40.59|38.67|40.55|38.63|0
1645218690000|2022-02-18 21:11:30|40.52|38.6|40.62|38.7|40.62|38.7|40.42|38.5|0
1645218700000|2022-02-18 21:11:40|40.66|38.74|40.76|38.84|40.76|38.84|40.55|38.63|0
1645218710000|2022-02-18 21:11:50|40.79|38.87|40.76|38.84|40.79|38.87|40.69|38.77|0
1645218720000|2022-02-18 21:12:00|40.83|38.91|40.97|39.05|40.97|39.05|40.83|38.91|0
1645218730000|2022-02-18 21:12:10|40.9|38.98|40.83|38.91|40.9|38.98|40.83|38.91|0
1645218740000|2022-02-18 21:12:20|40.97|39.05|40.93|39.01|40.97|39.05|40.9|38.98|0
1645218750000|2022-02-18 21:12:30|40.97|39.05|40.9|38.98|40.97|39.05|40.83|38.91|0
1645218760000|2022-02-18 21:12:40|40.86|38.94|40.79|38.87|40.86|38.94|40.79|38.87|0
1645218770000|2022-02-18 21:12:50|40.9|38.98|40.69|38.77|40.9|38.98|40.69|38.77|0
1645218780000|2022-02-18 21:13:00|40.83|38.91|40.97|39.05|40.97|39.05|40.83|38.91|0
1645218790000|2022-02-18 21:13:10|40.9|38.98|40.9|38.98|40.9|38.98|40.86|38.94|0
1645218800000|2022-02-18 21:13:20|40.97|39.05|41.03|39.11|41.03|39.11|40.97|39.05|0
1645218810000|2022-02-18 21:13:30|41.24|39.32|41.17|39.25|41.24|39.32|41.17|39.25|0
1645218820000|2022-02-18 21:13:40|41.24|39.32|41.24|39.32|41.24|39.32|41.17|39.25|0
1645218830000|2022-02-18 21:13:50|41.28|39.36|41.31|39.39|41.31|39.39|41.24|39.32|0
1645218840000|2022-02-18 21:14:00|41.24|39.32|41.24|39.32|41.31|39.39|41.24|39.32|0
1645218850000|2022-02-18 21:14:10|41.42|39.5|41.45|39.53|41.45|39.53|41.42|39.5|0
1645218860000|2022-02-18 21:14:20|41.38|39.46|41.38|39.46|41.45|39.53|41.38|39.46|0
1645218870000|2022-02-18 21:14:30|41.35|39.43|41.45|39.53|41.45|39.53|41.31|39.39|0
1645218880000|2022-02-18 21:14:40|41.34|39.42|41.38|39.46|41.38|39.46|41.34|39.42|0
1645218890000|2022-02-18 21:14:50|41.31|39.39|41.31|39.39|41.31|39.39|41.31|39.39|0
1645516820000|2022-02-22 08:00:20|24.21|21.81|24.23|21.83|24.43|22.03|24.21|21.81|0
1645516830000|2022-02-22 08:00:30|24.3|21.9|24.57|22.17|24.57|22.17|24.25|21.85|0
1645516840000|2022-02-22 08:00:40|24.73|22.33|24.21|21.81|24.73|22.33|24.21|21.81|0
1645516850000|2022-02-22 08:00:50|24.19|21.79|24.21|21.81|24.21|21.81|24.08|21.68|0
1645516860000|2022-02-22 08:01:00|24.23|21.83|24.59|22.19|24.59|22.19|24.12|21.72|0
1645516870000|2022-02-22 08:01:10|24.5|22.1|24.98|22.58|24.98|22.58|24.5|22.1|0
1645516880000|2022-02-22 08:01:20|25.16|22.76|25.39|22.99|25.39|22.99|25.16|22.76|0
1645516890000|2022-02-22 08:01:30|25.53|23.13|25.44|23.04|25.53|23.13|25.44|23.04|0
1645516900000|2022-02-22 08:01:40|25.21|22.81|24.88|22.48|25.21|22.81|24.88|22.48|0
1645516910000|2022-02-22 08:01:50|25.02|22.62|25.21|22.81|25.37|22.97|25.02|22.62|0
1645516920000|2022-02-22 08:02:00|25.27|22.87|25.14|22.74|25.27|22.87|24.86|22.46|0
1645516930000|2022-02-22 08:02:10|25.21|22.81|25.11|22.71|25.21|22.81|25.07|22.67|0
1645516940000|2022-02-22 08:02:20|25.07|22.67|24.93|22.53|25.07|22.67|24.93|22.53|0
1645516950000|2022-02-22 08:02:30|24.98|22.58|24.68|22.28|24.98|22.58|24.68|22.28|0
1645516960000|2022-02-22 08:02:40|24.75|22.35|24.91|22.51|24.91|22.51|24.75|22.35|0
1645516970000|2022-02-22 08:02:50|25.02|22.62|24.75|22.35|25.02|22.62|24.75|22.35|0
1645516980000|2022-02-22 08:03:00|24.81|22.41|25.09|22.69|25.09|22.69|24.81|22.41|0
1645516990000|2022-02-22 08:03:10|25.25|22.85|25.16|22.76|25.3|22.9|25.16|22.76|0
1645517000000|2022-02-22 08:03:20|25.09|22.69|25.18|22.78|25.2|22.8|25.09|22.69|0
1645517010000|2022-02-22 08:03:30|25.07|22.67|25.25|22.85|25.32|22.92|25.07|22.67|0
1645517020000|2022-02-22 08:03:40|25.23|22.83|25.32|22.92|25.32|22.92|25.18|22.78|0
1645517030000|2022-02-22 08:03:50|25.3|22.9|25.25|22.85|25.3|22.9|25.2|22.8|0
1645517040000|2022-02-22 08:04:00|25.2|22.8|25.5|23.1|25.62|23.22|25.2|22.8|0
1645517050000|2022-02-22 08:04:10|25.76|23.36|25.23|22.83|25.76|23.36|25.23|22.83|0
1645517060000|2022-02-22 08:04:20|25.27|22.87|25|22.6|25.27|22.87|25|22.6|0
1645517070000|2022-02-22 08:04:30|25.02|22.62|25.43|23.03|25.43|23.03|25.02|22.62|0
1645517080000|2022-02-22 08:04:40|25.57|23.17|25.64|23.24|25.64|23.24|25.57|23.17|0
1645517090000|2022-02-22 08:04:50|25.67|23.27|25.55|23.15|25.67|23.27|25.5|23.1|0
1645517100000|2022-02-22 08:05:00|25.43|23.51|25.24|23.32|25.43|23.51|25.24|23.32|0
1645517110000|2022-02-22 08:05:10|25.12|23.2|24.94|23.02|25.26|23.34|24.94|23.02|0
1645517120000|2022-02-22 08:05:20|24.87|22.95|25.31|23.39|25.31|23.39|24.87|22.95|0
1645517130000|2022-02-22 08:05:30|25.26|23.34|25.45|23.53|25.45|23.53|25.26|23.34|0
1645517140000|2022-02-22 08:05:40|25.26|23.34|25.85|23.93|25.85|23.93|25.26|23.34|0
1645517150000|2022-02-22 08:05:50|25.9|23.98|25.85|23.93|25.99|24.07|25.85|23.93|0
1645517160000|2022-02-22 08:06:00|25.76|23.84|26.04|24.12|26.04|24.12|25.76|23.84|0
1645517170000|2022-02-22 08:06:10|26.01|24.09|25.66|23.74|26.01|24.09|25.66|23.74|0
1645517180000|2022-02-22 08:06:20|25.68|23.76|25.85|23.93|25.9|23.98|25.68|23.76|0
1645517190000|2022-02-22 08:06:30|25.73|23.81|25.52|23.6|25.73|23.81|25.52|23.6|0
1645517200000|2022-02-22 08:06:40|25.49|23.57|25.26|23.34|25.49|23.57|25.26|23.34|0
1645517210000|2022-02-22 08:06:50|25.24|23.32|25.31|23.39|25.43|23.51|25.24|23.32|0
1645517220000|2022-02-22 08:07:00|25.21|23.29|25.66|23.74|25.66|23.74|25.21|23.29|0
1645517230000|2022-02-22 08:07:10|25.78|23.86|26.01|24.09|26.01|24.09|25.78|23.86|0
1645517240000|2022-02-22 08:07:20|26.09|24.17|26.25|24.33|26.25|24.33|25.97|24.05|0
1645517250000|2022-02-22 08:07:30|26.23|24.31|26.06|24.14|26.23|24.31|26.06|24.14|0
1645517260000|2022-02-22 08:07:40|25.73|23.81|25.35|23.43|25.75|23.83|25.35|23.43|0
1645517270000|2022-02-22 08:07:50|25.31|23.39|25.24|23.32|25.31|23.39|25.12|23.2|0
1645517280000|2022-02-22 08:08:00|25.31|23.39|25.45|23.53|25.52|23.6|25.31|23.39|0
1645517290000|2022-02-22 08:08:10|25.49|23.57|25.14|23.22|25.49|23.57|25.14|23.22|0
1645517300000|2022-02-22 08:08:20|25.35|23.43|25.14|23.22|25.35|23.43|25.14|23.22|0
1645517310000|2022-02-22 08:08:30|25.05|23.13|25.33|23.41|25.4|23.48|25.05|23.13|0
1645517320000|2022-02-22 08:08:40|25.31|23.39|25.05|23.13|25.31|23.39|25.05|23.13|0
1645517330000|2022-02-22 08:08:50|24.94|23.02|25.21|23.29|25.21|23.29|24.94|23.02|0
1645517340000|2022-02-22 08:09:00|25.07|23.15|25.05|23.13|25.07|23.15|25.05|23.13|0
1645517350000|2022-02-22 08:09:10|24.98|23.06|25.28|23.36|25.28|23.36|24.96|23.04|0
1645517360000|2022-02-22 08:09:20|25.35|23.43|25.28|23.36|25.35|23.43|25.26|23.34|0
1645517370000|2022-02-22 08:09:30|25.33|23.41|25.28|23.36|25.38|23.46|25.24|23.32|0
1645517380000|2022-02-22 08:09:40|25.24|23.32|25.52|23.6|25.52|23.6|25.24|23.32|0
1645517390000|2022-02-22 08:09:50|25.54|23.62|25.44|23.52|25.7|23.78|25.44|23.52|0
1645517400000|2022-02-22 08:10:00|25.49|23.57|25.54|23.62|25.59|23.67|25.47|23.55|0
1645517410000|2022-02-22 08:10:10|25.47|23.55|25.75|23.83|25.77|23.85|25.47|23.55|0
1645517420000|2022-02-22 08:10:20|25.82|23.9|25.75|23.83|25.82|23.9|25.73|23.81|0
1645517430000|2022-02-22 08:10:30|25.85|23.93|25.82|23.9|25.92|24|25.82|23.9|0
1645517440000|2022-02-22 08:10:40|25.77|23.85|25.94|24.02|25.99|24.07|25.77|23.85|0
1645517450000|2022-02-22 08:10:50|26.11|24.19|26.13|24.21|26.13|24.21|26.01|24.09|0
1645517460000|2022-02-22 08:11:00|25.94|24.02|25.84|23.92|25.94|24.02|25.84|23.92|0
1645517470000|2022-02-22 08:11:10|25.68|23.76|25.77|23.85|25.77|23.85|25.68|23.76|0
1645517480000|2022-02-22 08:11:20|25.66|23.74|25.75|23.83|25.75|23.83|25.58|23.66|0
1645517490000|2022-02-22 08:11:30|25.84|23.92|26.25|24.33|26.25|24.33|25.84|23.92|0
1645517500000|2022-02-22 08:11:40|26.23|24.31|25.94|24.02|26.23|24.31|25.94|24.02|0
1645517510000|2022-02-22 08:11:50|25.99|24.07|25.63|23.71|25.99|24.07|25.56|23.64|0
1645517520000|2022-02-22 08:12:00|25.96|24.04|26.13|24.21|26.34|24.42|25.96|24.04|0
1645517530000|2022-02-22 08:12:10|26.39|24.47|26.2|24.28|26.39|24.47|26.13|24.21|0
1645517540000|2022-02-22 08:12:20|26.3|24.38|26.85|24.93|26.85|24.93|26.3|24.38|0
1645517550000|2022-02-22 08:12:30|27.12|25.2|27|25.08|27.2|25.28|27|25.08|0
1645517560000|2022-02-22 08:12:40|27.22|25.3|27.2|25.28|27.3|25.38|27.2|25.28|0
1645517570000|2022-02-22 08:12:50|27.17|25.25|27.54|25.62|27.54|25.62|27.17|25.25|0
1645517580000|2022-02-22 08:13:00|27.32|25.4|27.15|25.23|27.32|25.4|27.15|25.23|0
1645517590000|2022-02-22 08:13:10|27.32|25.4|27.62|25.7|27.62|25.7|27.2|25.28|0
1645517600000|2022-02-22 08:13:20|27.69|25.77|27.79|25.87|27.79|25.87|27.69|25.77|0
1645517610000|2022-02-22 08:13:30|27.69|25.77|27.62|25.7|27.69|25.77|27.52|25.6|0
1645517620000|2022-02-22 08:13:40|27.74|25.82|27.44|25.52|27.74|25.82|27.44|25.52|0
1645517630000|2022-02-22 08:13:50|27.34|25.42|27.67|25.75|27.69|25.77|27.34|25.42|0
1645517640000|2022-02-22 08:14:00|27.69|25.77|27.82|25.9|27.84|25.92|27.69|25.77|0
1645517650000|2022-02-22 08:14:10|27.94|26.02|27.84|25.92|28.1|26.18|27.84|25.92|0
1645517660000|2022-02-22 08:14:20|27.67|25.75|27.67|25.75|27.69|25.77|27.64|25.72|0
1645517670000|2022-02-22 08:14:30|27.59|25.67|27.69|25.77|27.69|25.77|27.59|25.67|0
1645517680000|2022-02-22 08:14:40|28.1|26.18|28.2|26.28|28.4|26.48|28.1|26.18|0
1645517690000|2022-02-22 08:14:50|28.09|26.17|27.87|25.95|28.15|26.23|27.87|25.95|0
1645517700000|2022-02-22 08:15:00|27.92|26|27.79|25.87|27.97|26.05|27.79|25.87|0
1645517710000|2022-02-22 08:15:10|28.09|26.17|28.15|26.23|28.22|26.3|28.09|26.17|0
1645517720000|2022-02-22 08:15:20|28.2|26.28|28.3|26.38|28.42|26.5|28.2|26.28|0
1645517730000|2022-02-22 08:15:30|28.09|26.17|28.63|26.71|28.63|26.71|28.09|26.17|0
1645517740000|2022-02-22 08:15:40|28.5|26.58|28.58|26.66|28.58|26.66|28.37|26.45|0
1645517750000|2022-02-22 08:15:50|28.37|26.45|28.09|26.17|28.45|26.53|28.09|26.17|0
1645517760000|2022-02-22 08:16:00|27.72|25.8|27.44|25.52|27.72|25.8|27.44|25.52|0
1645517770000|2022-02-22 08:16:10|27.69|25.77|27.2|25.28|27.69|25.77|27.2|25.28|0
1645517780000|2022-02-22 08:16:20|25.75|23.83|26.13|24.21|26.13|24.21|25.75|23.83|0
1645517790000|2022-02-22 08:16:30|26.23|24.31|26.42|24.5|26.42|24.5|26.23|24.31|0
1645517800000|2022-02-22 08:16:40|26.52|24.6|26.1|24.18|26.52|24.6|26.1|24.18|0
1645517810000|2022-02-22 08:16:50|26.35|24.43|25.72|23.8|26.35|24.43|25.72|23.8|0
1645517820000|2022-02-22 08:17:00|25.79|23.87|25.91|23.99|25.91|23.99|25.79|23.87|0
1645517830000|2022-02-22 08:17:10|25.77|23.85|25.96|24.04|25.96|24.04|25.77|23.85|0
1645517840000|2022-02-22 08:17:20|26.01|24.09|25.91|23.99|26.01|24.09|25.86|23.94|0
1645517850000|2022-02-22 08:17:30|25.93|24.01|26.01|24.09|26.01|24.09|25.93|24.01|0
1645517860000|2022-02-22 08:17:40|26.3|24.38|26.13|24.21|26.3|24.38|26.1|24.18|0
1645517870000|2022-02-22 08:17:50|26.22|24.3|26.25|24.33|26.44|24.52|26.22|24.3|0
1645517880000|2022-02-22 08:18:00|26.05|24.13|26.2|24.28|26.2|24.28|26.05|24.13|0
1645517890000|2022-02-22 08:18:10|26.25|24.33|26.25|24.33|26.25|24.33|26.25|24.33|0
1645517900000|2022-02-22 08:18:20|26.3|24.38|26.3|24.38|26.3|24.38|26.25|24.33|0
1645517910000|2022-02-22 08:18:30|26.47|24.55|26.59|24.67|26.64|24.72|26.47|24.55|0
1645517920000|2022-02-22 08:18:40|26.27|24.35|26.47|24.55|26.47|24.55|26.25|24.33|0
1645517930000|2022-02-22 08:18:50|26.61|24.69|26.64|24.72|26.69|24.77|26.61|24.69|0
1645517940000|2022-02-22 08:19:00|26.54|24.62|26.37|24.45|26.54|24.62|26.37|24.45|0
1645517950000|2022-02-22 08:19:10|26.46|24.54|26.44|24.52|26.46|24.54|26.27|24.35|0
1645517960000|2022-02-22 08:19:20|26.25|24.33|26.22|24.3|26.27|24.35|26.2|24.28|0
1645517970000|2022-02-22 08:19:30|26.25|24.33|25.93|24.01|26.25|24.33|25.93|24.01|0
1645517980000|2022-02-22 08:19:40|26.08|24.16|26.15|24.23|26.15|24.23|26.08|24.16|0
1645517990000|2022-02-22 08:19:50|26.05|24.13|26.49|24.57|26.49|24.57|26.05|24.13|0
1645518000000|2022-02-22 08:20:00|26.59|24.67|26.83|24.91|26.83|24.91|26.59|24.67|0
1645518010000|2022-02-22 08:20:10|26.91|24.99|27.03|25.11|27.03|25.11|26.88|24.96|0
1645518020000|2022-02-22 08:20:20|27.13|25.21|27.2|25.28|27.2|25.28|27.13|25.21|0
1645518030000|2022-02-22 08:20:30|27.18|25.26|26.91|24.99|27.18|25.26|26.91|24.99|0
1645518040000|2022-02-22 08:20:40|26.88|24.96|26.68|24.76|26.96|25.04|26.68|24.76|0
1645518050000|2022-02-22 08:20:50|26.73|24.81|26.73|24.81|26.83|24.91|26.73|24.81|0
1645518060000|2022-02-22 08:21:00|26.76|24.84|26.78|24.86|26.78|24.86|26.68|24.76|0
1645518070000|2022-02-22 08:21:10|26.49|24.57|26.51|24.59|26.51|24.59|26.34|24.42|0
1645518080000|2022-02-22 08:21:20|26.41|24.49|26.2|24.28|26.41|24.49|26.2|24.28|0
1645518090000|2022-02-22 08:21:30|25.95|24.03|25.91|23.99|25.95|24.03|25.81|23.89|0
1645518100000|2022-02-22 08:21:40|25.64|23.72|25.62|23.7|25.81|23.89|25.62|23.7|0
1645518110000|2022-02-22 08:21:50|25.79|23.87|25.76|23.84|25.79|23.87|25.76|23.84|0
1645518120000|2022-02-22 08:22:00|25.98|24.06|26.17|24.25|26.17|24.25|25.95|24.03|0
1645518130000|2022-02-22 08:22:10|26.2|24.28|26.32|24.4|26.32|24.4|26.2|24.28|0
1645518140000|2022-02-22 08:22:20|26.46|24.54|26.68|24.76|26.68|24.76|26.46|24.54|0
1645518150000|2022-02-22 08:22:30|26.46|24.54|26.27|24.35|26.46|24.54|26.27|24.35|0
1645518160000|2022-02-22 08:22:40|26.39|24.47|26.07|24.15|26.39|24.47|26.07|24.15|0
1645518170000|2022-02-22 08:22:50|26.17|24.25|26.02|24.1|26.19|24.27|26.02|24.1|0
1645518180000|2022-02-22 08:23:00|26.12|24.2|26.49|24.57|26.49|24.57|26.02|24.1|0
1645518190000|2022-02-22 08:23:10|26.56|24.64|26.54|24.62|26.56|24.64|26.49|24.57|0
1645518200000|2022-02-22 08:23:20|26.22|24.3|26.19|24.27|26.36|24.44|26.19|24.27|0
1645518210000|2022-02-22 08:23:30|25.9|23.98|25.88|23.96|25.9|23.98|25.88|23.96|0
1645518220000|2022-02-22 08:23:40|25.9|23.98|26|24.08|26|24.08|25.86|23.94|0
1645518230000|2022-02-22 08:23:50|26.19|24.27|26.44|24.52|26.44|24.52|26.19|24.27|0
1645518240000|2022-02-22 08:24:00|26.58|24.66|26.66|24.74|26.66|24.74|26.53|24.61|0
1645518250000|2022-02-22 08:24:10|26.78|24.86|26.93|25.01|26.93|25.01|26.78|24.86|0
1645518260000|2022-02-22 08:24:20|26.95|25.03|26.68|24.76|26.95|25.03|26.68|24.76|0
1645518270000|2022-02-22 08:24:30|26.66|24.74|26.75|24.83|26.75|24.83|26.58|24.66|0
1645518280000|2022-02-22 08:24:40|26.68|24.76|26.85|24.93|26.85|24.93|26.68|24.76|0
1645518290000|2022-02-22 08:24:50|26.63|24.71|26.68|24.76|26.7|24.78|26.63|24.71|0
1645518300000|2022-02-22 08:25:00|26.58|24.66|26.63|24.71|26.63|24.71|26.56|24.64|0
1645518310000|2022-02-22 08:25:10|26.68|24.76|26.56|24.64|26.68|24.76|26.56|24.64|0
1645518320000|2022-02-22 08:25:20|26.48|24.56|26.7|24.78|26.7|24.78|26.48|24.56|0
1645518330000|2022-02-22 08:25:30|26.73|24.81|26.46|24.54|26.73|24.81|26.46|24.54|0
1645518340000|2022-02-22 08:25:40|26.39|24.47|26.7|24.78|26.7|24.78|26.39|24.47|0
1645518350000|2022-02-22 08:25:50|26.68|24.76|26.68|24.76|26.68|24.76|26.58|24.66|0
1645518360000|2022-02-22 08:26:00|26.83|24.91|26.34|24.42|26.83|24.91|26.34|24.42|0
1645518370000|2022-02-22 08:26:10|26.39|24.47|26.8|24.88|26.8|24.88|26.39|24.47|0
1645518380000|2022-02-22 08:26:20|26.85|24.93|26.56|24.64|26.85|24.93|26.56|24.64|0
1645518390000|2022-02-22 08:26:30|26.58|24.66|26.58|24.66|26.58|24.66|26.58|24.66|0
1645518400000|2022-02-22 08:26:40|26.73|24.81|26.93|25.01|26.93|25.01|26.73|24.81|0
1645518410000|2022-02-22 08:26:50|26.9|24.98|26.93|25.01|26.93|25.01|26.78|24.86|0
1645518420000|2022-02-22 08:27:00|26.83|24.91|26.73|24.81|26.83|24.91|26.7|24.78|0
1645518430000|2022-02-22 08:27:10|26.9|24.98|26.78|24.86|26.9|24.98|26.65|24.73|0
1645518440000|2022-02-22 08:27:20|26.7|24.78|27.02|25.1|27.02|25.1|26.7|24.78|0
1645518450000|2022-02-22 08:27:30|26.97|25.05|27.15|25.23|27.15|25.23|26.95|25.03|0
1645518460000|2022-02-22 08:27:40|27.22|25.3|27.3|25.38|27.3|25.38|27.22|25.3|0
1645518470000|2022-02-22 08:27:50|27.27|25.35|27.22|25.3|27.27|25.35|27.17|25.25|0
1645518480000|2022-02-22 08:28:00|27.42|25.5|27.37|25.45|27.47|25.55|27.37|25.45|0
1645518490000|2022-02-22 08:28:10|27.47|25.55|26.65|24.73|27.57|25.65|26.65|24.73|0
1645518500000|2022-02-22 08:28:20|26.67|24.75|26.55|24.63|26.7|24.78|26.55|24.63|0
1645518510000|2022-02-22 08:28:30|26.79|24.87|26.92|25|26.92|25|26.79|24.87|0
1645518520000|2022-02-22 08:28:40|26.87|24.95|27.02|25.1|27.02|25.1|26.87|24.95|0
1645518530000|2022-02-22 08:28:50|26.94|25.02|27.17|25.25|27.17|25.25|26.94|25.02|0
1645518540000|2022-02-22 08:29:00|27.19|25.27|27.32|25.4|27.32|25.4|27.19|25.27|0
1645518550000|2022-02-22 08:29:10|27.22|25.3|27.12|25.2|27.24|25.32|27.12|25.2|0
1645518560000|2022-02-22 08:29:20|26.97|25.05|26.89|24.97|26.99|25.07|26.89|24.97|0
1645518570000|2022-02-22 08:29:30|26.97|25.05|27.04|25.12|27.04|25.12|26.97|25.05|0
1645518580000|2022-02-22 08:29:40|26.97|25.05|27.22|25.3|27.22|25.3|26.92|25|0
1645518590000|2022-02-22 08:29:50|27.17|25.25|26.77|24.85|27.17|25.25|26.77|24.85|0
1645518600000|2022-02-22 08:30:00|26.55|24.63|26.33|24.41|26.55|24.63|26.33|24.41|0
1645518610000|2022-02-22 08:30:10|26.45|24.53|26.47|24.55|26.62|24.7|26.45|24.53|0
1645518620000|2022-02-22 08:30:20|26.57|24.65|26.47|24.55|26.57|24.65|26.47|24.55|0
1645518630000|2022-02-22 08:30:30|26.5|24.58|26.54|24.62|26.54|24.62|26.37|24.45|0
1645518640000|2022-02-22 08:30:40|26.59|24.67|26.2|24.28|26.59|24.67|26.15|24.23|0
1645518650000|2022-02-22 08:30:50|26.23|24.31|26.13|24.21|26.25|24.33|26.13|24.21|0
1645518660000|2022-02-22 08:31:00|26.15|24.23|26.06|24.14|26.15|24.23|26.06|24.14|0
1645518670000|2022-02-22 08:31:10|26.23|24.31|26.03|24.11|26.35|24.43|26.03|24.11|0
1645518680000|2022-02-22 08:31:20|26.08|24.16|25.69|23.77|26.08|24.16|25.69|23.77|0
1645518690000|2022-02-22 08:31:30|25.6|23.68|25.57|23.65|25.62|23.7|25.57|23.65|0
1645518700000|2022-02-22 08:31:40|25.55|23.63|25.57|23.65|25.69|23.77|25.55|23.63|0
1645518710000|2022-02-22 08:31:50|25.62|23.7|25.76|23.84|25.76|23.84|25.62|23.7|0
1645518720000|2022-02-22 08:32:00|25.74|23.82|25.98|24.06|25.98|24.06|25.74|23.82|0
1645518730000|2022-02-22 08:32:10|26.03|24.11|25.79|23.87|26.03|24.11|25.79|23.87|0
1645518740000|2022-02-22 08:32:20|25.81|23.89|25.79|23.87|25.98|24.06|25.79|23.87|0
1645518750000|2022-02-22 08:32:30|25.98|24.06|26.27|24.35|26.27|24.35|25.98|24.06|0
1645518760000|2022-02-22 08:32:40|26.3|24.38|26.32|24.4|26.32|24.4|26.23|24.31|0
1645518770000|2022-02-22 08:32:50|26.4|24.48|26.2|24.28|26.4|24.48|26.2|24.28|0
1645518780000|2022-02-22 08:33:00|26.13|24.21|26.3|24.38|26.42|24.5|26.13|24.21|0
1645518790000|2022-02-22 08:33:10|26.27|24.35|26.32|24.4|26.32|24.4|26.22|24.3|0
1645518800000|2022-02-22 08:33:20|26.35|24.43|26.42|24.5|26.42|24.5|26.35|24.43|0
1645518810000|2022-02-22 08:33:30|26.52|24.6|26.69|24.77|26.72|24.8|26.52|24.6|0
1645518820000|2022-02-22 08:33:40|26.62|24.7|26.69|24.77|26.69|24.77|26.47|24.55|0
1645518830000|2022-02-22 08:33:50|26.72|24.8|26.69|24.77|26.72|24.8|26.69|24.77|0
1645518840000|2022-02-22 08:34:00|26.62|24.7|26.69|24.77|26.69|24.77|26.59|24.67|0
1645518850000|2022-02-22 08:34:10|26.67|24.75|26.42|24.5|26.72|24.8|26.42|24.5|0
1645518860000|2022-02-22 08:34:20|26.34|24.42|26.27|24.35|26.49|24.57|26.27|24.35|0
1645518870000|2022-02-22 08:34:30|26.3|24.38|26.22|24.3|26.3|24.38|26.22|24.3|0
1645518880000|2022-02-22 08:34:40|26.42|24.5|26.62|24.7|26.62|24.7|26.39|24.47|0
1645518890000|2022-02-22 08:34:50|26.52|24.6|26.13|24.21|26.52|24.6|26.13|24.21|0
1645518900000|2022-02-22 08:35:00|26.15|24.23|26.42|24.5|26.42|24.5|26.15|24.23|0
1645518910000|2022-02-22 08:35:10|26.08|24.16|25.93|24.01|26.08|24.16|25.86|23.94|0
1645518920000|2022-02-22 08:35:20|26|24.08|26.08|24.16|26.08|24.16|25.88|23.96|0
1645518930000|2022-02-22 08:35:30|26.17|24.25|26.25|24.33|26.32|24.4|26.17|24.25|0
1645518940000|2022-02-22 08:35:40|26.42|24.5|26.37|24.45|26.49|24.57|26.37|24.45|0
1645518950000|2022-02-22 08:35:50|26.32|24.4|26.34|24.42|26.34|24.42|26.29|24.37|0
1645518960000|2022-02-22 08:36:00|26.42|24.5|26.49|24.57|26.52|24.6|26.42|24.5|0
1645518970000|2022-02-22 08:36:10|26.64|24.72|26.54|24.62|26.66|24.74|26.54|24.62|0
1645518980000|2022-02-22 08:36:20|26.74|24.82|26.76|24.84|26.76|24.84|26.71|24.79|0
1645518990000|2022-02-22 08:36:30|26.74|24.82|26.71|24.79|26.74|24.82|26.49|24.57|0
1645519000000|2022-02-22 08:36:40|26.66|24.74|26.71|24.79|26.71|24.79|26.66|24.74|0
1645519010000|2022-02-22 08:36:50|26.79|24.87|26.74|24.82|26.79|24.87|26.74|24.82|0
1645519020000|2022-02-22 08:37:00|26.49|24.57|26.49|24.57|26.61|24.69|26.47|24.55|0
1645519030000|2022-02-22 08:37:10|26.59|24.67|26.59|24.67|26.59|24.67|26.59|24.67|0
1645519040000|2022-02-22 08:37:20|26.49|24.57|26.39|24.47|26.49|24.57|26.37|24.45|0
1645519050000|2022-02-22 08:37:30|26.37|24.45|26.59|24.67|26.59|24.67|26.34|24.42|0
1645519060000|2022-02-22 08:37:40|26.64|24.72|26.47|24.55|26.64|24.72|26.47|24.55|0
1645519070000|2022-02-22 08:37:50|26.34|24.42|26.19|24.27|26.42|24.5|26.19|24.27|0
1645519080000|2022-02-22 08:38:00|26.24|24.32|26.71|24.79|26.71|24.79|26.24|24.32|0
1645519090000|2022-02-22 08:38:10|26.66|24.74|26.32|24.4|26.66|24.74|26.32|24.4|0
1645519100000|2022-02-22 08:38:20|26.37|24.45|26.59|24.67|26.59|24.67|26.37|24.45|0
1645519110000|2022-02-22 08:38:30|26.64|24.72|26.32|24.4|26.64|24.72|26.32|24.4|0
1645519120000|2022-02-22 08:38:40|26.42|24.5|26.61|24.69|26.64|24.72|26.42|24.5|0
1645519130000|2022-02-22 08:38:50|26.71|24.79|26.61|24.69|26.71|24.79|26.51|24.59|0
1645519140000|2022-02-22 08:39:00|26.64|24.72|26.78|24.86|26.78|24.86|26.64|24.72|0
1645519150000|2022-02-22 08:39:10|26.71|24.79|26.44|24.52|26.71|24.79|26.39|24.47|0
1645519160000|2022-02-22 08:39:20|26.34|24.42|26.66|24.74|26.66|24.74|26.29|24.37|0
1645519170000|2022-02-22 08:39:30|26.64|24.72|26.59|24.67|26.64|24.72|26.59|24.67|0
1645519180000|2022-02-22 08:39:40|26.56|24.64|26.37|24.45|26.61|24.69|26.37|24.45|0
1645519190000|2022-02-22 08:39:50|26.56|24.64|26.61|24.69|26.61|24.69|26.56|24.64|0
1645519200000|2022-02-22 08:40:00|26.36|24.44|26.44|24.52|26.46|24.54|26.36|24.44|0
1645519210000|2022-02-22 08:40:10|26.46|24.54|26.68|24.76|26.68|24.76|26.46|24.54|0
1645519220000|2022-02-22 08:40:20|26.66|24.74|26.83|24.91|26.83|24.91|26.66|24.74|0
1645519230000|2022-02-22 08:40:30|26.86|24.94|26.96|25.04|27.08|25.16|26.86|24.94|0
1645519240000|2022-02-22 08:40:40|26.91|24.99|26.68|24.76|26.93|25.01|26.68|24.76|0
1645519250000|2022-02-22 08:40:50|26.61|24.69|26.66|24.74|26.73|24.81|26.61|24.69|0
1645519260000|2022-02-22 08:41:00|26.71|24.79|26.66|24.74|26.71|24.79|26.61|24.69|0
1645519270000|2022-02-22 08:41:10|26.88|24.96|27.01|25.09|27.01|25.09|26.83|24.91|0
1645519280000|2022-02-22 08:41:20|26.91|24.99|27.08|25.16|27.08|25.16|26.91|24.99|0
1645519290000|2022-02-22 08:41:30|27.06|25.14|27.11|25.19|27.11|25.19|27.06|25.14|0
1645519300000|2022-02-22 08:41:40|27.16|25.24|27.13|25.21|27.16|25.24|27.06|25.14|0
1645519310000|2022-02-22 08:41:50|27.06|25.14|27.28|25.36|27.28|25.36|27.06|25.14|0
1645519320000|2022-02-22 08:42:00|27.23|25.31|27.26|25.34|27.26|25.34|27.11|25.19|0
1645519330000|2022-02-22 08:42:10|27.36|25.44|27.16|25.24|27.36|25.44|27.16|25.24|0
1645519340000|2022-02-22 08:42:20|27.11|25.19|27.16|25.24|27.16|25.24|27.11|25.19|0
1645519350000|2022-02-22 08:42:30|27.11|25.19|27.18|25.26|27.26|25.34|27.11|25.19|0
1645519360000|2022-02-22 08:42:40|27.28|25.36|27.51|25.59|27.51|25.59|27.28|25.36|0
1645519370000|2022-02-22 08:42:50|27.66|25.74|27.61|25.69|27.69|25.77|27.61|25.69|0
1645519380000|2022-02-22 08:43:00|27.58|25.66|27.66|25.74|27.71|25.79|27.58|25.66|0
1645519390000|2022-02-22 08:43:10|27.71|25.79|27.86|25.94|27.92|26|27.71|25.79|0
1645519400000|2022-02-22 08:43:20|27.81|25.89|27.89|25.97|27.94|26.02|27.81|25.89|0
1645519410000|2022-02-22 08:43:30|27.92|26|27.79|25.87|27.92|26|27.79|25.87|0
1645519420000|2022-02-22 08:43:40|27.76|25.84|27.89|25.97|27.89|25.97|27.76|25.84|0
1645519430000|2022-02-22 08:43:50|27.92|26|27.86|25.94|27.92|26|27.86|25.94|0
1645519440000|2022-02-22 08:44:00|27.92|26|28.22|26.3|28.22|26.3|27.92|26|0
1645519450000|2022-02-22 08:44:10|28.25|26.33|28.12|26.2|28.25|26.33|28.12|26.2|0
1645519460000|2022-02-22 08:44:20|28.02|26.1|27.86|25.94|28.02|26.1|27.76|25.84|0
1645519470000|2022-02-22 08:44:30|27.89|25.97|27.86|25.94|27.89|25.97|27.81|25.89|0
1645519480000|2022-02-22 08:44:40|27.94|26.02|27.97|26.05|28.04|26.12|27.94|26.02|0
1645519490000|2022-02-22 08:44:50|28.02|26.1|27.76|25.84|28.04|26.12|27.76|25.84|0
1645519500000|2022-02-22 08:45:00|27.81|25.89|27.89|25.97|27.89|25.97|27.79|25.87|0
1645519510000|2022-02-22 08:45:10|28.04|26.12|28.17|26.25|28.17|26.25|28.04|26.12|0
1645519520000|2022-02-22 08:45:20|28.14|26.22|27.76|25.84|28.14|26.22|27.76|25.84|0
1645519530000|2022-02-22 08:45:30|27.84|25.92|27.86|25.94|27.91|25.99|27.84|25.92|0
1645519540000|2022-02-22 08:45:40|27.89|25.97|27.86|25.94|27.91|25.99|27.86|25.94|0
1645519550000|2022-02-22 08:45:50|27.81|25.89|27.66|25.74|27.81|25.89|27.66|25.74|0
1645519560000|2022-02-22 08:46:00|27.61|25.69|27.81|25.89|27.81|25.89|27.61|25.69|0
1645519570000|2022-02-22 08:46:10|27.76|25.84|27.56|25.64|27.76|25.84|27.56|25.64|0
1645519580000|2022-02-22 08:46:20|27.51|25.59|27.45|25.53|27.51|25.59|27.43|25.51|0
1645519590000|2022-02-22 08:46:30|27.56|25.64|27.33|25.41|27.56|25.64|27.33|25.41|0
1645519600000|2022-02-22 08:46:40|27.3|25.38|27.25|25.33|27.38|25.46|27.25|25.33|0
1645519610000|2022-02-22 08:46:50|27.05|25.13|26.85|24.93|27.05|25.13|26.85|24.93|0
1645519620000|2022-02-22 08:47:00|26.8|24.88|26.85|24.93|26.9|24.98|26.8|24.88|0
1645519630000|2022-02-22 08:47:10|26.8|24.88|26.73|24.81|26.8|24.88|26.73|24.81|0
1645519640000|2022-02-22 08:47:20|26.8|24.88|26.65|24.73|26.8|24.88|26.65|24.73|0
1645519650000|2022-02-22 08:47:30|26.6|24.68|26.75|24.83|26.75|24.83|26.6|24.68|0
1645519660000|2022-02-22 08:47:40|26.6|24.68|26.9|24.98|26.9|24.98|26.6|24.68|0
1645519670000|2022-02-22 08:47:50|26.85|24.93|26.92|25|26.92|25|26.78|24.86|0
1645519680000|2022-02-22 08:48:00|26.9|24.98|26.97|25.05|26.97|25.05|26.9|24.98|0
1645519690000|2022-02-22 08:48:10|26.87|24.95|27|25.08|27.02|25.1|26.87|24.95|0
1645519700000|2022-02-22 08:48:20|27.05|25.13|26.95|25.03|27.05|25.13|26.95|25.03|0
1645519710000|2022-02-22 08:48:30|26.9|24.98|27.15|25.23|27.15|25.23|26.87|24.95|0
1645519720000|2022-02-22 08:48:40|27.27|25.35|27.2|25.28|27.45|25.53|27.2|25.28|0
1645519730000|2022-02-22 08:48:50|27.22|25.3|27.2|25.28|27.22|25.3|27.15|25.23|0
1645519740000|2022-02-22 08:49:00|27.15|25.23|27.15|25.23|27.15|25.23|27|25.08|0
1645519750000|2022-02-22 08:49:10|27.25|25.33|27.25|25.33|27.25|25.33|27.2|25.28|0
1645519760000|2022-02-22 08:49:20|27.22|25.3|27.22|25.3|27.3|25.38|27.22|25.3|0
1645519770000|2022-02-22 08:49:30|27.15|25.23|27.37|25.45|27.37|25.45|27.15|25.23|0
1645519780000|2022-02-22 08:49:40|27.4|25.48|27.55|25.63|27.55|25.63|27.4|25.48|0
1645519790000|2022-02-22 08:49:50|27.5|25.58|27.63|25.71|27.65|25.73|27.5|25.58|0
1645519800000|2022-02-22 08:50:00|27.6|25.68|27.96|26.04|27.96|26.04|27.6|25.68|0
1645519810000|2022-02-22 08:50:10|27.93|26.01|27.91|25.99|27.93|26.01|27.91|25.99|0
1645519820000|2022-02-22 08:50:20|27.78|25.86|27.68|25.76|27.83|25.91|27.6|25.68|0
1645519830000|2022-02-22 08:50:30|27.58|25.66|27.5|25.58|27.58|25.66|27.45|25.53|0
1645519840000|2022-02-22 08:50:40|27.7|25.78|27.86|25.94|27.86|25.94|27.7|25.78|0
1645519850000|2022-02-22 08:50:50|28.01|26.09|27.98|26.06|28.01|26.09|27.98|26.06|0
1645519860000|2022-02-22 08:51:00|27.91|25.99|28.17|26.25|28.22|26.3|27.88|25.96|0
1645519870000|2022-02-22 08:51:10|28.27|26.35|28.66|26.74|28.66|26.74|28.27|26.35|0
1645519880000|2022-02-22 08:51:20|28.58|26.66|28.29|26.37|28.58|26.66|28.29|26.37|0
1645519890000|2022-02-22 08:51:30|28.32|26.4|28.17|26.25|28.42|26.5|28.17|26.25|0
1645519900000|2022-02-22 08:51:40|28.22|26.3|28.14|26.22|28.29|26.37|28.14|26.22|0
1645519910000|2022-02-22 08:51:50|27.98|26.06|27.73|25.81|27.98|26.06|27.73|25.81|0
1645519920000|2022-02-22 08:52:00|27.86|25.94|27.75|25.83|27.96|26.04|27.75|25.83|0
1645519930000|2022-02-22 08:52:10|27.81|25.89|28.16|26.24|28.19|26.27|27.81|25.89|0
1645519940000|2022-02-22 08:52:20|28.14|26.22|28.34|26.42|28.34|26.42|28.14|26.22|0
1645519950000|2022-02-22 08:52:30|28.29|26.37|28.34|26.42|28.34|26.42|28.16|26.24|0
1645519960000|2022-02-22 08:52:40|28.16|26.24|27.98|26.06|28.16|26.24|27.98|26.06|0
1645519970000|2022-02-22 08:52:50|28.06|26.14|28.27|26.35|28.27|26.35|28.06|26.14|0
1645519980000|2022-02-22 08:53:00|28.34|26.42|28.29|26.37|28.34|26.42|28.29|26.37|0
1645519990000|2022-02-22 08:53:10|28.27|26.35|28.22|26.3|28.27|26.35|28.01|26.09|0
1645520000000|2022-02-22 08:53:20|28.27|26.35|28.06|26.14|28.37|26.45|28.06|26.14|0
1645520010000|2022-02-22 08:53:30|28.62|26.7|27.2|25.28|28.72|26.8|27.2|25.28|0
1645520020000|2022-02-22 08:53:40|27.17|25.25|27.07|25.15|27.17|25.25|27.07|25.15|0
1645520030000|2022-02-22 08:53:50|27.17|25.25|27.02|25.1|27.17|25.25|27.02|25.1|0
1645520040000|2022-02-22 08:54:00|26.97|25.05|27.07|25.15|27.07|25.15|26.97|25.05|0
1645520050000|2022-02-22 08:54:10|27.14|25.22|26.97|25.05|27.17|25.25|26.97|25.05|0
1645520060000|2022-02-22 08:54:20|26.89|24.97|26.72|24.8|26.89|24.97|26.69|24.77|0
1645520070000|2022-02-22 08:54:30|26.64|24.72|26.59|24.67|26.67|24.75|26.52|24.6|0
1645520080000|2022-02-22 08:54:40|26.49|24.57|26.39|24.47|26.49|24.57|26.29|24.37|0
1645520090000|2022-02-22 08:54:50|26.42|24.5|26.49|24.57|26.57|24.65|26.42|24.5|0
1645520100000|2022-02-22 08:55:00|26.42|24.5|26.57|24.65|26.57|24.65|26.42|24.5|0
1645520110000|2022-02-22 08:55:10|26.54|24.62|26.42|24.5|26.54|24.62|26.34|24.42|0
1645520120000|2022-02-22 08:55:20|26.37|24.45|26.29|24.37|26.37|24.45|26.29|24.37|0
1645520130000|2022-02-22 08:55:30|26.22|24.3|26.42|24.5|26.42|24.5|26.22|24.3|0
1645520140000|2022-02-22 08:55:40|26.44|24.52|26.47|24.55|26.47|24.55|26.42|24.5|0
1645520150000|2022-02-22 08:55:50|26.59|24.67|26.44|24.52|26.59|24.67|26.39|24.47|0
1645520160000|2022-02-22 08:56:00|26.42|24.5|26.54|24.62|26.54|24.62|26.42|24.5|0
1645520170000|2022-02-22 08:56:10|26.59|24.67|26.69|24.77|26.69|24.77|26.54|24.62|0
1645520180000|2022-02-22 08:56:20|26.79|24.87|26.74|24.82|26.86|24.94|26.74|24.82|0
1645520190000|2022-02-22 08:56:30|26.84|24.92|26.89|24.97|26.89|24.97|26.81|24.89|0
1645520200000|2022-02-22 08:56:40|26.94|25.02|27.09|25.17|27.09|25.17|26.94|25.02|0
1645520210000|2022-02-22 08:56:50|27.17|25.25|27.07|25.15|27.19|25.27|27.07|25.15|0
1645520220000|2022-02-22 08:57:00|27.01|25.09|27.22|25.3|27.22|25.3|27.01|25.09|0
1645520230000|2022-02-22 08:57:10|27.24|25.32|26.91|24.99|27.24|25.32|26.91|24.99|0
1645520240000|2022-02-22 08:57:20|27.07|25.15|27.01|25.09|27.07|25.15|26.96|25.04|0
1645520250000|2022-02-22 08:57:30|27.04|25.12|27.09|25.17|27.19|25.27|27.04|25.12|0
1645520260000|2022-02-22 08:57:40|27.14|25.22|27.09|25.17|27.14|25.22|27.09|25.17|0
1645520270000|2022-02-22 08:57:50|26.94|25.02|26.94|25.02|27.04|25.12|26.94|25.02|0
1645520280000|2022-02-22 08:58:00|27.01|25.09|27.14|25.22|27.14|25.22|27.01|25.09|0
1645520290000|2022-02-22 08:58:10|27.17|25.25|27.14|25.22|27.17|25.25|27.09|25.17|0
1645520300000|2022-02-22 08:58:20|27.24|25.32|27.29|25.37|27.34|25.42|27.24|25.32|0
1645520310000|2022-02-22 08:58:30|27.4|25.48|27.39|25.47|27.4|25.48|27.37|25.45|0
1645520320000|2022-02-22 08:58:40|27.37|25.45|27.47|25.55|27.47|25.55|27.37|25.45|0
1645520330000|2022-02-22 08:58:50|27.62|25.7|27.83|25.91|27.86|25.94|27.62|25.7|0
1645520340000|2022-02-22 08:59:00|27.68|25.76|27.81|25.89|27.81|25.89|27.68|25.76|0
1645520350000|2022-02-22 08:59:10|27.57|25.65|27.8|25.88|27.8|25.88|27.57|25.65|0
1645520360000|2022-02-22 08:59:20|27.6|25.68|27.6|25.68|27.65|25.73|27.6|25.68|0
1645520370000|2022-02-22 08:59:30|27.5|25.58|27.6|25.68|27.6|25.68|27.5|25.58|0
1645520380000|2022-02-22 08:59:40|27.7|25.78|27.67|25.75|27.83|25.91|27.67|25.75|0
1645520390000|2022-02-22 08:59:50|27.75|25.83|27.62|25.7|27.75|25.83|27.62|25.7|0
1645520400000|2022-02-22 09:00:00|27.67|25.75|27.93|26.01|27.93|26.01|27.67|25.75|0
1645520410000|2022-02-22 09:00:10|27.75|25.83|27.65|25.73|27.75|25.83|27.55|25.63|0
1645520420000|2022-02-22 09:00:20|27.57|25.65|27.62|25.7|27.62|25.7|27.57|25.65|0
1645520430000|2022-02-22 09:00:30|27.65|25.73|27.67|25.75|27.67|25.75|27.5|25.58|0
1645520440000|2022-02-22 09:00:40|27.42|25.5|27.6|25.68|27.65|25.73|27.29|25.37|0
1645520450000|2022-02-22 09:00:50|27.67|25.75|27.52|25.6|27.67|25.75|27.49|25.57|0
1645520460000|2022-02-22 09:01:00|27.49|25.57|27.55|25.63|27.57|25.65|27.49|25.57|0
1645520470000|2022-02-22 09:01:10|27.52|25.6|27.49|25.57|27.57|25.65|27.49|25.57|0
1645520480000|2022-02-22 09:01:20|27.55|25.63|27.7|25.78|27.7|25.78|27.55|25.63|0
1645520490000|2022-02-22 09:01:30|27.75|25.83|27.75|25.83|27.75|25.83|27.75|25.83|0
1645520500000|2022-02-22 09:01:40|27.8|25.88|27.91|25.99|27.91|25.99|27.75|25.83|0
1645520510000|2022-02-22 09:01:50|27.85|25.93|27.85|25.93|27.85|25.93|27.75|25.83|0
1645520520000|2022-02-22 09:02:00|27.8|25.88|28.03|26.11|28.03|26.11|27.8|25.88|0
1645520530000|2022-02-22 09:02:10|27.85|25.93|28.01|26.09|28.01|26.09|27.85|25.93|0
1645520540000|2022-02-22 09:02:20|27.85|25.93|27.54|25.62|27.85|25.93|27.54|25.62|0
1645520550000|2022-02-22 09:02:30|27.72|25.8|27.85|25.93|27.85|25.93|27.62|25.7|0
1645520560000|2022-02-22 09:02:40|27.96|26.04|27.67|25.75|27.96|26.04|27.65|25.73|0
1645520570000|2022-02-22 09:02:50|27.7|25.78|27.49|25.57|27.7|25.78|27.49|25.57|0
1645520580000|2022-02-22 09:03:00|27.65|25.73|27.57|25.65|27.75|25.83|27.57|25.65|0
1645520590000|2022-02-22 09:03:10|27.44|25.52|27.34|25.42|27.44|25.52|27.24|25.32|0
1645520600000|2022-02-22 09:03:20|27.21|25.29|26.44|24.52|27.24|25.32|26.44|24.52|0
1645520610000|2022-02-22 09:03:30|26.46|24.54|26.66|24.74|26.71|24.79|26.46|24.54|0
1645520620000|2022-02-22 09:03:40|26.71|24.79|26.54|24.62|26.71|24.79|26.54|24.62|0
1645520630000|2022-02-22 09:03:50|26.51|24.59|26.8|24.88|26.9|24.98|26.51|24.59|0
1645520640000|2022-02-22 09:04:00|26.9|24.98|26.93|25.01|26.93|25.01|26.83|24.91|0
1645520650000|2022-02-22 09:04:10|26.88|24.96|26.93|25.01|26.93|25.01|26.78|24.86|0
1645520660000|2022-02-22 09:04:20|26.98|25.06|26.93|25.01|26.98|25.06|26.93|25.01|0
1645520670000|2022-02-22 09:04:30|26.88|24.96|26.93|25.01|26.93|25.01|26.88|24.96|0
1645520680000|2022-02-22 09:04:40|26.8|24.88|27.18|25.26|27.18|25.26|26.8|24.88|0
1645520690000|2022-02-22 09:04:50|27.13|25.21|26.98|25.06|27.18|25.26|26.98|25.06|0
1645520700000|2022-02-22 09:05:00|27.03|25.11|27.28|25.36|27.28|25.36|27.03|25.11|0
1645520710000|2022-02-22 09:05:10|27.13|25.21|27.28|25.36|27.28|25.36|27.13|25.21|0
1645520720000|2022-02-22 09:05:20|27.26|25.34|27.13|25.21|27.26|25.34|27.05|25.13|0
1645520730000|2022-02-22 09:05:30|27.1|25.18|27.15|25.23|27.28|25.36|27.1|25.18|0
1645520740000|2022-02-22 09:05:40|27.13|25.21|26.95|25.03|27.13|25.21|26.95|25.03|0
1645520750000|2022-02-22 09:05:50|26.88|24.96|26.9|24.98|26.93|25.01|26.88|24.96|0
1645520760000|2022-02-22 09:06:00|26.95|25.03|26.83|24.91|26.95|25.03|26.78|24.86|0
1645520770000|2022-02-22 09:06:10|26.68|24.76|26.43|24.51|26.68|24.76|26.43|24.51|0
1645520780000|2022-02-22 09:06:20|26.38|24.46|26.28|24.36|26.38|24.46|26.28|24.36|0
1645520790000|2022-02-22 09:06:30|26.31|24.39|26.33|24.41|26.33|24.41|26.23|24.31|0
1645520800000|2022-02-22 09:06:40|26.28|24.36|26.28|24.36|26.43|24.51|26.28|24.36|0
1645520810000|2022-02-22 09:06:50|26.33|24.41|26.45|24.53|26.45|24.53|26.33|24.41|0
1645520820000|2022-02-22 09:07:00|26.5|24.58|26.33|24.41|26.53|24.61|26.33|24.41|0
1645520830000|2022-02-22 09:07:10|26.16|24.24|26.35|24.43|26.35|24.43|26.16|24.24|0
1645520840000|2022-02-22 09:07:20|26.21|24.29|26.18|24.26|26.21|24.29|26.18|24.26|0
1645520850000|2022-02-22 09:07:30|26.21|24.29|26.21|24.29|26.25|24.33|26.21|24.29|0
1645520860000|2022-02-22 09:07:40|26.23|24.31|26.18|24.26|26.23|24.31|26.03|24.11|0
1645520870000|2022-02-22 09:07:50|26.23|24.31|26.43|24.51|26.43|24.51|26.23|24.31|0
1645520880000|2022-02-22 09:08:00|26.33|24.41|26.18|24.26|26.33|24.41|26.18|24.26|0
1645520890000|2022-02-22 09:08:10|26.25|24.33|26.43|24.51|26.48|24.56|26.2|24.28|0
1645520900000|2022-02-22 09:08:20|26.33|24.41|26.43|24.51|26.43|24.51|26.28|24.36|0
1645520910000|2022-02-22 09:08:30|26.38|24.46|26.68|24.76|26.68|24.76|26.38|24.46|0
1645520920000|2022-02-22 09:08:40|26.63|24.71|26.63|24.71|26.73|24.81|26.63|24.71|0
1645520930000|2022-02-22 09:08:50|26.5|24.58|26.6|24.68|26.73|24.81|26.5|24.58|0
1645520940000|2022-02-22 09:09:00|26.73|24.81|26.78|24.86|26.8|24.88|26.73|24.81|0
1645520950000|2022-02-22 09:09:10|26.88|24.96|26.78|24.86|26.88|24.96|26.78|24.86|0
1645520960000|2022-02-22 09:09:20|26.88|24.96|27.18|25.26|27.18|25.26|26.88|24.96|0
1645520970000|2022-02-22 09:09:30|27.3|25.38|27.64|25.72|27.64|25.72|27.3|25.38|0
1645520980000|2022-02-22 09:09:40|27.74|25.82|27.64|25.72|27.74|25.82|27.64|25.72|0
1645520990000|2022-02-22 09:09:50|27.38|25.46|27.74|25.82|27.74|25.82|27.38|25.46|0
1645521000000|2022-02-22 09:10:00|27.76|25.84|27.69|25.77|27.89|25.97|27.69|25.77|0
1645521010000|2022-02-22 09:10:10|27.58|25.66|27.63|25.71|27.63|25.71|27.56|25.64|0
1645521020000|2022-02-22 09:10:20|27.28|25.36|27.43|25.51|27.43|25.51|27.23|25.31|0
1645521030000|2022-02-22 09:10:30|27.69|25.77|27.86|25.94|27.94|26.02|27.69|25.77|0
1645521040000|2022-02-22 09:10:40|28|26.08|27.33|25.41|28|26.08|27.33|25.41|0
1645521050000|2022-02-22 09:10:50|27.28|25.36|27.2|25.28|27.28|25.36|27.18|25.26|0
1645521060000|2022-02-22 09:11:00|27.23|25.31|26.97|25.05|27.23|25.31|26.97|25.05|0
1645521070000|2022-02-22 09:11:10|26.92|25|26.72|24.8|26.92|25|26.72|24.8|0
1645521080000|2022-02-22 09:11:20|26.77|24.85|26.62|24.7|26.9|24.98|26.62|24.7|0
1645521090000|2022-02-22 09:11:30|26.45|24.53|26.75|24.83|26.75|24.83|26.45|24.53|0
1645521100000|2022-02-22 09:11:40|26.65|24.73|26.77|24.85|26.77|24.85|26.62|24.7|0
1645521110000|2022-02-22 09:11:50|26.57|24.65|26.57|24.65|26.67|24.75|26.57|24.65|0
1645521120000|2022-02-22 09:12:00|26.62|24.7|27|25.08|27|25.08|26.62|24.7|0
1645521130000|2022-02-22 09:12:10|27.15|25.23|27.07|25.15|27.15|25.23|27.07|25.15|0
1645521140000|2022-02-22 09:12:20|27.12|25.2|27.17|25.25|27.17|25.25|27.1|25.18|0
1645521150000|2022-02-22 09:12:30|27.28|25.36|27.17|25.25|27.28|25.36|27.05|25.13|0
1645521160000|2022-02-22 09:12:40|27.12|25.2|26.95|25.03|27.15|25.23|26.95|25.03|0
1645521170000|2022-02-22 09:12:50|26.9|24.98|26.75|24.83|26.95|25.03|26.75|24.83|0
1645521180000|2022-02-22 09:13:00|26.77|24.85|26.47|24.55|26.77|24.85|26.47|24.55|0
1645521190000|2022-02-22 09:13:10|26.42|24.5|26.32|24.4|26.5|24.58|26.32|24.4|0
1645521200000|2022-02-22 09:13:20|26.47|24.55|26.52|24.6|26.52|24.6|26.42|24.5|0
1645521210000|2022-02-22 09:13:30|26.47|24.55|26.4|24.48|26.47|24.55|26.35|24.43|0
1645521220000|2022-02-22 09:13:40|26.42|24.5|26.3|24.38|26.42|24.5|26.3|24.38|0
1645521230000|2022-02-22 09:13:50|26.27|24.35|26.45|24.53|26.45|24.53|26.27|24.35|0
1645521240000|2022-02-22 09:14:00|26.47|24.55|26.84|24.92|26.84|24.92|26.47|24.55|0
1645521250000|2022-02-22 09:14:10|26.82|24.9|26.62|24.7|26.87|24.95|26.62|24.7|0
1645521260000|2022-02-22 09:14:20|26.69|24.77|26.35|24.43|26.69|24.77|26.35|24.43|0
1645521270000|2022-02-22 09:14:30|26.52|24.6|26.52|24.6|26.52|24.6|26.5|24.58|0
1645521280000|2022-02-22 09:14:40|26.67|24.75|26.67|24.75|26.67|24.75|26.67|24.75|0
1645521290000|2022-02-22 09:14:50|26.72|24.8|26.92|25|26.92|25|26.72|24.8|0
1645521300000|2022-02-22 09:15:00|26.97|25.05|27.35|25.43|27.35|25.43|26.97|25.05|0
1645521310000|2022-02-22 09:15:10|27.27|25.35|27.15|25.23|27.27|25.35|27.12|25.2|0
1645521320000|2022-02-22 09:15:20|27.17|25.25|26.84|24.92|27.22|25.3|26.84|24.92|0
1645521330000|2022-02-22 09:15:30|26.94|25.02|26.94|25.02|27.02|25.1|26.94|25.02|0
1645521340000|2022-02-22 09:15:40|26.92|25|26.97|25.05|27.09|25.17|26.92|25|0
1645521350000|2022-02-22 09:15:50|27.12|25.2|27.22|25.3|27.27|25.35|27.12|25.2|0
1645521360000|2022-02-22 09:16:00|27.14|25.22|27.17|25.25|27.17|25.25|26.99|25.07|0
1645521370000|2022-02-22 09:16:10|27.14|25.22|27.4|25.48|27.42|25.5|27.14|25.22|0
1645521380000|2022-02-22 09:16:20|27.42|25.5|27.37|25.45|27.42|25.5|27.37|25.45|0
1645521390000|2022-02-22 09:16:30|27.27|25.35|27.27|25.35|27.27|25.35|27.22|25.3|0
1645521400000|2022-02-22 09:16:40|27.22|25.3|27.07|25.15|27.22|25.3|27.07|25.15|0
1645521410000|2022-02-22 09:16:50|27.09|25.17|27.07|25.15|27.09|25.17|26.99|25.07|0
1645521420000|2022-02-22 09:17:00|26.92|25|26.82|24.9|26.92|25|26.79|24.87|0
1645521430000|2022-02-22 09:17:10|26.77|24.85|26.57|24.65|26.77|24.85|26.54|24.62|0
1645521440000|2022-02-22 09:17:20|26.47|24.55|26.77|24.85|26.77|24.85|26.47|24.55|0
1645521450000|2022-02-22 09:17:30|26.62|24.7|26.92|25|26.92|25|26.62|24.7|0
1645521460000|2022-02-22 09:17:40|27.19|25.27|27.09|25.17|27.19|25.27|27.09|25.17|0
1645521470000|2022-02-22 09:17:50|27.07|25.15|27.27|25.35|27.27|25.35|27.07|25.15|0
1645521480000|2022-02-22 09:18:00|27.47|25.55|27.35|25.43|27.47|25.55|27.35|25.43|0
1645521490000|2022-02-22 09:18:10|27.37|25.45|27.17|25.25|27.37|25.45|27.17|25.25|0
1645521500000|2022-02-22 09:18:20|27.42|25.5|27.63|25.71|27.63|25.71|27.42|25.5|0
1645521510000|2022-02-22 09:18:30|27.58|25.66|27.55|25.63|27.58|25.66|27.52|25.6|0
1645521520000|2022-02-22 09:18:40|27.5|25.58|27.55|25.63|27.55|25.63|27.5|25.58|0
1645521530000|2022-02-22 09:18:50|27.52|25.6|27.52|25.6|27.52|25.6|27.52|25.6|0
1645521540000|2022-02-22 09:19:00|27.6|25.68|27.65|25.73|27.65|25.73|27.6|25.68|0
1645521550000|2022-02-22 09:19:10|27.7|25.78|27.7|25.78|27.8|25.88|27.63|25.71|0
1645521560000|2022-02-22 09:19:20|27.86|25.94|27.83|25.91|27.93|26.01|27.73|25.81|0
1645521570000|2022-02-22 09:19:30|27.86|25.94|27.88|25.96|27.99|26.07|27.86|25.94|0
1645521580000|2022-02-22 09:19:40|27.8|25.88|27.78|25.86|27.8|25.88|27.78|25.86|0
1645521590000|2022-02-22 09:19:50|27.8|25.88|28.09|26.17|28.09|26.17|27.8|25.88|0
1645521600000|2022-02-22 09:20:00|28.04|26.12|28.14|26.22|28.14|26.22|28.04|26.12|0
1645521610000|2022-02-22 09:20:10|27.88|25.96|28.04|26.12|28.04|26.12|27.88|25.96|0
1645521620000|2022-02-22 09:20:20|27.99|26.07|28.14|26.22|28.14|26.22|27.99|26.07|0
1645521630000|2022-02-22 09:20:30|28.09|26.17|27.99|26.07|28.09|26.17|27.99|26.07|0
1645521640000|2022-02-22 09:20:40|28.06|26.14|28.19|26.27|28.19|26.27|28.06|26.14|0
1645521650000|2022-02-22 09:20:50|28.27|26.35|28.04|26.12|28.27|26.35|28.04|26.12|0
1645521660000|2022-02-22 09:21:00|28.01|26.09|27.78|25.86|28.01|26.09|27.68|25.76|0
1645521670000|2022-02-22 09:21:10|28.01|26.09|27.65|25.73|28.01|26.09|27.65|25.73|0
1645521680000|2022-02-22 09:21:20|27.6|25.68|27.52|25.6|27.6|25.68|27.47|25.55|0
1645521690000|2022-02-22 09:21:30|27.5|25.58|27.73|25.81|27.73|25.81|27.5|25.58|0
1645521700000|2022-02-22 09:21:40|27.57|25.65|27.57|25.65|27.68|25.76|27.57|25.65|0
1645521710000|2022-02-22 09:21:50|27.52|25.6|27.47|25.55|27.57|25.65|27.47|25.55|0
1645521720000|2022-02-22 09:22:00|27.62|25.7|27.47|25.55|27.73|25.81|27.42|25.5|0
1645521730000|2022-02-22 09:22:10|27.32|25.4|27.39|25.47|27.39|25.47|27.27|25.35|0
1645521740000|2022-02-22 09:22:20|27.32|25.4|27.32|25.4|27.39|25.47|27.32|25.4|0
1645521750000|2022-02-22 09:22:30|27.42|25.5|27.42|25.5|27.42|25.5|27.34|25.42|0
1645521760000|2022-02-22 09:22:40|27.44|25.52|27.39|25.47|27.47|25.55|27.39|25.47|0
1645521770000|2022-02-22 09:22:50|27.37|25.45|27.54|25.62|27.54|25.62|27.37|25.45|0
1645521780000|2022-02-22 09:23:00|27.67|25.75|27.67|25.75|27.67|25.75|27.6|25.68|0
1645521790000|2022-02-22 09:23:10|27.65|25.73|27.52|25.6|27.67|25.75|27.52|25.6|0
1645521800000|2022-02-22 09:23:20|27.49|25.57|27.57|25.65|27.62|25.7|27.49|25.57|0
1645521810000|2022-02-22 09:23:30|27.6|25.68|27.54|25.62|27.62|25.7|27.54|25.62|0
1645521820000|2022-02-22 09:23:40|27.57|25.65|27.6|25.68|27.6|25.68|27.57|25.65|0
1645521830000|2022-02-22 09:23:50|27.7|25.78|27.39|25.47|27.7|25.78|27.39|25.47|0
1645521840000|2022-02-22 09:24:00|27.42|25.5|27.54|25.62|27.54|25.62|27.32|25.4|0
1645521850000|2022-02-22 09:24:10|27.52|25.6|27.42|25.5|27.52|25.6|27.42|25.5|0
1645521860000|2022-02-22 09:24:20|27.39|25.47|27.16|25.24|27.39|25.47|27.16|25.24|0
1645521870000|2022-02-22 09:24:30|27.19|25.27|27.16|25.24|27.19|25.27|27.16|25.24|0
1645521880000|2022-02-22 09:24:40|27.11|25.19|27.19|25.27|27.19|25.27|27.11|25.19|0
1645521890000|2022-02-22 09:24:50|27.21|25.29|27.16|25.24|27.21|25.29|27.16|25.24|0
1645521900000|2022-02-22 09:25:00|27.21|25.29|27.42|25.5|27.42|25.5|27.21|25.29|0
1645521910000|2022-02-22 09:25:10|27.39|25.47|27.7|25.78|27.7|25.78|27.39|25.47|0
1645521920000|2022-02-22 09:25:20|27.67|25.75|27.62|25.7|27.67|25.75|27.62|25.7|0
1645521930000|2022-02-22 09:25:30|27.39|25.47|27.77|25.85|27.77|25.85|27.39|25.47|0
1645521940000|2022-02-22 09:25:40|27.72|25.8|27.7|25.78|27.72|25.8|27.67|25.75|0
1645521950000|2022-02-22 09:25:50|27.67|25.75|27.93|26.01|27.93|26.01|27.62|25.7|0
1645521960000|2022-02-22 09:26:00|27.85|25.93|27.67|25.75|27.88|25.96|27.67|25.75|0
1645521970000|2022-02-22 09:26:10|27.75|25.83|27.7|25.78|27.75|25.83|27.67|25.75|0
1645521980000|2022-02-22 09:26:20|27.88|25.96|27.9|25.98|27.9|25.98|27.82|25.9|0
1645521990000|2022-02-22 09:26:30|27.88|25.96|27.82|25.9|27.88|25.96|27.82|25.9|0
1645522000000|2022-02-22 09:26:40|27.85|25.93|27.88|25.96|27.88|25.96|27.72|25.8|0
1645522010000|2022-02-22 09:26:50|27.82|25.9|27.93|26.01|27.95|26.03|27.82|25.9|0
1645522020000|2022-02-22 09:27:00|27.98|26.06|28.16|26.24|28.16|26.24|27.98|26.06|0
1645522030000|2022-02-22 09:27:10|28.13|26.21|28.21|26.29|28.21|26.29|28.06|26.14|0
1645522040000|2022-02-22 09:27:20|28.19|26.27|28.03|26.11|28.19|26.27|28.03|26.11|0
1645522050000|2022-02-22 09:27:30|27.95|26.03|27.95|26.03|27.95|26.03|27.85|25.93|0
1645522060000|2022-02-22 09:27:40|27.88|25.96|28|26.08|28|26.08|27.88|25.96|0
1645522070000|2022-02-22 09:27:50|28.19|26.27|28.13|26.21|28.24|26.32|28.13|26.21|0
1645522080000|2022-02-22 09:28:00|28.21|26.29|28.19|26.27|28.21|26.29|28.08|26.16|0
1645522090000|2022-02-22 09:28:10|28.32|26.4|28.29|26.37|28.39|26.47|28.29|26.37|0
1645522100000|2022-02-22 09:28:20|28.21|26.29|27.95|26.03|28.21|26.29|27.95|26.03|0
1645522110000|2022-02-22 09:28:30|28.08|26.16|28.08|26.16|28.26|26.34|28.08|26.16|0
1645522120000|2022-02-22 09:28:40|28.05|26.13|27.9|25.98|28.05|26.13|27.9|25.98|0
1645522130000|2022-02-22 09:28:50|27.87|25.95|27.72|25.8|27.87|25.95|27.72|25.8|0
1645522140000|2022-02-22 09:29:00|27.9|25.98|27.87|25.95|27.9|25.98|27.85|25.93|0
1645522150000|2022-02-22 09:29:10|27.9|25.98|27.85|25.93|27.9|25.98|27.82|25.9|0
1645522160000|2022-02-22 09:29:20|27.82|25.9|27.69|25.77|27.82|25.9|27.69|25.77|0
1645522170000|2022-02-22 09:29:30|27.79|25.87|28.03|26.11|28.03|26.11|27.79|25.87|0
1645522180000|2022-02-22 09:29:40|28|26.08|27.98|26.06|28|26.08|27.98|26.06|0
1645522190000|2022-02-22 09:29:50|28.03|26.11|28.18|26.26|28.18|26.26|28.03|26.11|0
1645522200000|2022-02-22 09:30:00|28.13|26.21|28.16|26.24|28.16|26.24|28.13|26.21|0
1645522210000|2022-02-22 09:30:10|28.34|26.42|28.55|26.63|28.63|26.71|28.34|26.42|0
1645522220000|2022-02-22 09:30:20|28.58|26.66|28.71|26.79|28.76|26.84|28.58|26.66|0
1645522230000|2022-02-22 09:30:30|28.97|27.05|29.08|27.16|29.19|27.27|28.97|27.05|0
1645522240000|2022-02-22 09:30:40|29.1|27.18|28.97|27.05|29.1|27.18|28.97|27.05|0
1645522250000|2022-02-22 09:30:50|28.87|26.95|28.87|26.95|28.87|26.95|28.6|26.68|0
1645522260000|2022-02-22 09:31:00|28.81|26.89|28.55|26.63|28.81|26.89|28.55|26.63|0
1645522270000|2022-02-22 09:31:10|28.47|26.55|28.44|26.52|28.5|26.58|28.44|26.52|0
1645522280000|2022-02-22 09:31:20|28.42|26.5|28.5|26.58|28.5|26.58|28.39|26.47|0
1645522290000|2022-02-22 09:31:30|28.52|26.6|28.44|26.52|28.55|26.63|28.44|26.52|0
1645522300000|2022-02-22 09:31:40|28.47|26.55|28.5|26.58|28.55|26.63|28.47|26.55|0
1645522310000|2022-02-22 09:31:50|28.39|26.47|28.36|26.44|28.39|26.47|28.29|26.37|0
1645522320000|2022-02-22 09:32:00|28.52|26.6|28.39|26.47|28.57|26.65|28.39|26.47|0
1645522330000|2022-02-22 09:32:10|28.29|26.37|28.31|26.39|28.31|26.39|28.29|26.37|0
1645522340000|2022-02-22 09:32:20|28.23|26.31|27.97|26.05|28.23|26.31|27.97|26.05|0
1645522350000|2022-02-22 09:32:30|28.1|26.18|27.95|26.03|28.1|26.18|27.95|26.03|0
1645522360000|2022-02-22 09:32:40|27.92|26|28|26.08|28.08|26.16|27.92|26|0
1645522370000|2022-02-22 09:32:50|27.97|26.05|27.97|26.05|27.97|26.05|27.89|25.97|0
1645522380000|2022-02-22 09:33:00|28.15|26.23|28.44|26.52|28.44|26.52|28.15|26.23|0
1645522390000|2022-02-22 09:33:10|28.55|26.63|28.81|26.89|28.81|26.89|28.55|26.63|0
1645522400000|2022-02-22 09:33:20|28.89|26.97|29.08|27.16|29.13|27.21|28.89|26.97|0
1645522410000|2022-02-22 09:33:30|28.76|26.84|28.76|26.84|28.76|26.84|28.68|26.76|0
1645522420000|2022-02-22 09:33:40|28.7|26.78|28.44|26.52|28.7|26.78|28.44|26.52|0
1645522430000|2022-02-22 09:33:50|28.39|26.47|28.55|26.63|28.55|26.63|28.23|26.31|0
1645522440000|2022-02-22 09:34:00|28.6|26.68|28.76|26.84|28.76|26.84|28.6|26.68|0
1645522450000|2022-02-22 09:34:10|28.65|26.73|28.86|26.94|28.86|26.94|28.65|26.73|0
1645522460000|2022-02-22 09:34:20|28.89|26.97|28.7|26.78|28.89|26.97|28.7|26.78|0
1645522470000|2022-02-22 09:34:30|28.92|27|28.86|26.94|29.02|27.1|28.86|26.94|0
1645522480000|2022-02-22 09:34:40|28.94|27.02|28.7|26.78|28.94|27.02|28.7|26.78|0
1645522490000|2022-02-22 09:34:50|28.68|26.76|28.57|26.65|28.68|26.76|28.49|26.57|0
1645522500000|2022-02-22 09:35:00|28.39|26.47|28.62|26.7|28.62|26.7|28.39|26.47|0
1645522510000|2022-02-22 09:35:10|28.55|26.63|28.7|26.78|28.7|26.78|28.55|26.63|0
1645522520000|2022-02-22 09:35:20|28.76|26.84|28.76|26.84|28.78|26.86|28.7|26.78|0
1645522530000|2022-02-22 09:35:30|28.97|27.05|28.99|27.07|28.99|27.07|28.97|27.05|0
1645522540000|2022-02-22 09:35:40|28.91|26.99|28.73|26.81|28.91|26.99|28.73|26.81|0
1645522550000|2022-02-22 09:35:50|28.81|26.89|28.6|26.68|28.81|26.89|28.6|26.68|0
1645522560000|2022-02-22 09:36:00|28.54|26.62|28.65|26.73|28.67|26.75|28.54|26.62|0
1645522570000|2022-02-22 09:36:10|28.6|26.68|28.44|26.52|28.6|26.68|28.44|26.52|0
1645522580000|2022-02-22 09:36:20|28.41|26.49|28.44|26.52|28.44|26.52|28.39|26.47|0
1645522590000|2022-02-22 09:36:30|28.39|26.47|28.49|26.57|28.52|26.6|28.39|26.47|0
1645522600000|2022-02-22 09:36:40|28.41|26.49|28.52|26.6|28.52|26.6|28.41|26.49|0
1645522610000|2022-02-22 09:36:50|28.49|26.57|28.39|26.47|28.49|26.57|28.39|26.47|0
1645522620000|2022-02-22 09:37:00|28.36|26.44|28.46|26.54|28.46|26.54|28.36|26.44|0
1645522630000|2022-02-22 09:37:10|28.44|26.52|28.52|26.6|28.54|26.62|28.44|26.52|0
1645522640000|2022-02-22 09:37:20|28.39|26.47|28.36|26.44|28.39|26.47|28.36|26.44|0
1645522650000|2022-02-22 09:37:30|28.39|26.47|28.39|26.47|28.44|26.52|28.39|26.47|0
1645522660000|2022-02-22 09:37:40|28.33|26.41|28.62|26.7|28.62|26.7|28.33|26.41|0
1645522670000|2022-02-22 09:37:50|28.7|26.78|28.78|26.86|28.78|26.86|28.7|26.78|0
1645522680000|2022-02-22 09:38:00|28.81|26.89|28.73|26.81|28.81|26.89|28.7|26.78|0
1645522690000|2022-02-22 09:38:10|28.44|26.52|28.36|26.44|28.44|26.52|28.36|26.44|0
1645522700000|2022-02-22 09:38:20|28.25|26.33|28.49|26.57|28.57|26.65|28.25|26.33|0
1645522710000|2022-02-22 09:38:30|28.51|26.59|28.41|26.49|28.51|26.59|28.41|26.49|0
1645522720000|2022-02-22 09:38:40|28.54|26.62|28.75|26.83|28.75|26.83|28.54|26.62|0
1645522730000|2022-02-22 09:38:50|28.83|26.91|28.54|26.62|28.86|26.94|28.54|26.62|0
1645522740000|2022-02-22 09:39:00|28.46|26.54|28.51|26.59|28.57|26.65|28.46|26.54|0
1645522750000|2022-02-22 09:39:10|28.7|26.78|28.59|26.67|28.7|26.78|28.51|26.59|0
1645522760000|2022-02-22 09:39:20|28.62|26.7|28.88|26.96|28.88|26.96|28.59|26.67|0
1645522770000|2022-02-22 09:39:30|28.91|26.99|28.8|26.88|28.91|26.99|28.78|26.86|0
1645522780000|2022-02-22 09:39:40|28.72|26.8|28.62|26.7|28.72|26.8|28.62|26.7|0
1645522790000|2022-02-22 09:39:50|28.57|26.65|28.57|26.65|28.62|26.7|28.57|26.65|0
1645522800000|2022-02-22 09:40:00|28.54|26.62|28.41|26.49|28.62|26.7|28.41|26.49|0
1645522810000|2022-02-22 09:40:10|28.44|26.52|28.57|26.65|28.57|26.65|28.44|26.52|0
1645522820000|2022-02-22 09:40:20|28.41|26.49|28.46|26.54|28.46|26.54|28.41|26.49|0
1645522830000|2022-02-22 09:40:30|28.41|26.49|28.33|26.41|28.41|26.49|28.33|26.41|0
1645522840000|2022-02-22 09:40:40|28.36|26.44|28.41|26.49|28.41|26.49|28.36|26.44|0
1645522850000|2022-02-22 09:40:50|28.59|26.67|28.72|26.8|28.72|26.8|28.59|26.67|0
1645522860000|2022-02-22 09:41:00|28.75|26.83|28.41|26.49|28.75|26.83|28.41|26.49|0
1645522870000|2022-02-22 09:41:10|28.46|26.54|28.43|26.51|28.46|26.54|28.43|26.51|0
1645522880000|2022-02-22 09:41:20|28.41|26.49|28.33|26.41|28.49|26.57|28.33|26.41|0
1645522890000|2022-02-22 09:41:30|28.43|26.51|28.41|26.49|28.43|26.51|28.35|26.43|0
1645522900000|2022-02-22 09:41:40|28.35|26.43|28.35|26.43|28.35|26.43|28.33|26.41|0
1645522910000|2022-02-22 09:41:50|28.33|26.41|28.22|26.3|28.33|26.41|28.22|26.3|0
1645522920000|2022-02-22 09:42:00|28.33|26.41|28.33|26.41|28.38|26.46|28.33|26.41|0
1645522930000|2022-02-22 09:42:10|28.35|26.43|28.3|26.38|28.35|26.43|28.3|26.38|0
1645522940000|2022-02-22 09:42:20|28.33|26.41|28.38|26.46|28.49|26.57|28.33|26.41|0
1645522950000|2022-02-22 09:42:30|28.35|26.43|28.3|26.38|28.43|26.51|28.28|26.36|0
1645522960000|2022-02-22 09:42:40|28.2|26.28|28.22|26.3|28.22|26.3|28.2|26.28|0
1645522970000|2022-02-22 09:42:50|28.25|26.33|27.99|26.07|28.25|26.33|27.99|26.07|0
1645522980000|2022-02-22 09:43:00|28.14|26.22|28.02|26.1|28.14|26.22|28.02|26.1|0
1645522990000|2022-02-22 09:43:10|28.12|26.2|28.28|26.36|28.33|26.41|28.12|26.2|0
1645523000000|2022-02-22 09:43:20|28.12|26.2|28.07|26.15|28.17|26.25|28.01|26.09|0
1645523010000|2022-02-22 09:43:30|28.14|26.22|28.2|26.28|28.25|26.33|28.14|26.22|0
1645523020000|2022-02-22 09:43:40|28.07|26.15|28.01|26.09|28.07|26.15|27.99|26.07|0
1645523030000|2022-02-22 09:43:50|27.99|26.07|28.04|26.12|28.12|26.2|27.99|26.07|0
1645523040000|2022-02-22 09:44:00|27.91|25.99|27.83|25.91|27.94|26.02|27.83|25.91|0
1645523050000|2022-02-22 09:44:10|27.91|25.99|28.01|26.09|28.07|26.15|27.91|25.99|0
1645523060000|2022-02-22 09:44:20|28.07|26.15|28.07|26.15|28.07|26.15|28.04|26.12|0
1645523070000|2022-02-22 09:44:30|28.04|26.12|28.04|26.12|28.07|26.15|28.04|26.12|0
1645523080000|2022-02-22 09:44:40|27.99|26.07|27.86|25.94|27.99|26.07|27.86|25.94|0
1645523090000|2022-02-22 09:44:50|27.76|25.84|27.88|25.96|27.88|25.96|27.76|25.84|0
1645523100000|2022-02-22 09:45:00|27.86|25.94|27.96|26.04|28.04|26.12|27.86|25.94|0
1645523110000|2022-02-22 09:45:10|27.91|25.99|27.86|25.94|27.91|25.99|27.75|25.83|0
1645523120000|2022-02-22 09:45:20|27.73|25.81|27.75|25.83|27.81|25.89|27.73|25.81|0
1645523130000|2022-02-22 09:45:30|27.78|25.86|27.65|25.73|27.81|25.89|27.65|25.73|0
1645523140000|2022-02-22 09:45:40|27.63|25.71|27.57|25.65|27.63|25.71|27.47|25.55|0
1645523150000|2022-02-22 09:45:50|27.62|25.7|27.57|25.65|27.65|25.73|27.52|25.6|0
1645523160000|2022-02-22 09:46:00|27.55|25.63|27.68|25.76|27.68|25.76|27.52|25.6|0
1645523170000|2022-02-22 09:46:10|27.73|25.81|27.65|25.73|27.78|25.86|27.65|25.73|0
1645523180000|2022-02-22 09:46:20|27.68|25.76|27.68|25.76|27.78|25.86|27.68|25.76|0
1645523190000|2022-02-22 09:46:30|27.7|25.78|27.57|25.65|27.7|25.78|27.55|25.63|0
1645523200000|2022-02-22 09:46:40|27.55|25.63|27.57|25.65|27.6|25.68|27.55|25.63|0
1645523210000|2022-02-22 09:46:50|27.75|25.83|27.96|26.04|27.96|26.04|27.75|25.83|0
1645523220000|2022-02-22 09:47:00|27.91|25.99|27.83|25.91|27.91|25.99|27.83|25.91|0
1645523230000|2022-02-22 09:47:10|27.78|25.86|27.8|25.88|27.8|25.88|27.78|25.86|0
1645523240000|2022-02-22 09:47:20|27.62|25.7|27.67|25.75|27.67|25.75|27.62|25.7|0
1645523250000|2022-02-22 09:47:30|27.65|25.73|27.73|25.81|27.73|25.81|27.65|25.73|0
1645523260000|2022-02-22 09:47:40|27.7|25.78|27.65|25.73|27.7|25.78|27.62|25.7|0
1645523270000|2022-02-22 09:47:50|27.62|25.7|27.8|25.88|27.8|25.88|27.62|25.7|0
1645523280000|2022-02-22 09:48:00|27.67|25.75|27.52|25.6|27.7|25.78|27.52|25.6|0
1645523290000|2022-02-22 09:48:10|27.42|25.5|27.57|25.65|27.57|25.65|27.42|25.5|0
1645523300000|2022-02-22 09:48:20|27.52|25.6|27.62|25.7|27.62|25.7|27.52|25.6|0
1645523310000|2022-02-22 09:48:30|27.57|25.65|27.39|25.47|27.57|25.65|27.39|25.47|0
1645523320000|2022-02-22 09:48:40|27.47|25.55|27.47|25.55|27.5|25.58|27.47|25.55|0
1645523330000|2022-02-22 09:48:50|27.5|25.58|27.42|25.5|27.5|25.58|27.42|25.5|0
1645523340000|2022-02-22 09:49:00|27.6|25.68|27.47|25.55|27.6|25.68|27.47|25.55|0
1645523350000|2022-02-22 09:49:10|27.44|25.52|27.65|25.73|27.65|25.73|27.44|25.52|0
1645523360000|2022-02-22 09:49:20|27.62|25.7|27.72|25.8|27.72|25.8|27.62|25.7|0
1645523370000|2022-02-22 09:49:30|27.65|25.73|27.65|25.73|27.67|25.75|27.65|25.73|0
1645523380000|2022-02-22 09:49:40|27.62|25.7|27.75|25.83|27.75|25.83|27.62|25.7|0
1645523390000|2022-02-22 09:49:50|27.6|25.68|27.49|25.57|27.6|25.68|27.47|25.55|0
1645523400000|2022-02-22 09:50:00|27.52|25.6|27.55|25.63|27.55|25.63|27.52|25.6|0
1645523410000|2022-02-22 09:50:10|27.7|25.78|27.6|25.68|27.7|25.78|27.6|25.68|0
1645523420000|2022-02-22 09:50:20|27.65|25.73|27.8|25.88|27.8|25.88|27.65|25.73|0
1645523430000|2022-02-22 09:50:30|27.72|25.8|27.93|26.01|27.93|26.01|27.72|25.8|0
1645523440000|2022-02-22 09:50:40|27.98|26.06|28.14|26.22|28.14|26.22|27.98|26.06|0
1645523450000|2022-02-22 09:50:50|28.24|26.32|28.19|26.27|28.27|26.35|28.19|26.27|0
1645523460000|2022-02-22 09:51:00|28.22|26.3|28.24|26.32|28.24|26.32|28.11|26.19|0
1645523470000|2022-02-22 09:51:10|28.14|26.22|28.16|26.24|28.16|26.24|28.14|26.22|0
1645523480000|2022-02-22 09:51:20|28.22|26.3|28.37|26.45|28.37|26.45|28.22|26.3|0
1645523490000|2022-02-22 09:51:30|28.19|26.27|28.16|26.24|28.19|26.27|28.14|26.22|0
1645523500000|2022-02-22 09:51:40|27.98|26.06|28.06|26.14|28.06|26.14|27.98|26.06|0
1645523510000|2022-02-22 09:51:50|27.95|26.03|27.8|25.88|27.95|26.03|27.8|25.88|0
1645523520000|2022-02-22 09:52:00|27.75|25.83|28.06|26.14|28.08|26.16|27.75|25.83|0
1645523530000|2022-02-22 09:52:10|27.9|25.98|27.75|25.83|27.9|25.98|27.75|25.83|0
1645523540000|2022-02-22 09:52:20|27.95|26.03|27.93|26.01|27.95|26.03|27.93|26.01|0
1645523550000|2022-02-22 09:52:30|27.9|25.98|27.93|26.01|27.93|26.01|27.9|25.98|0
1645523560000|2022-02-22 09:52:40|27.9|25.98|28.03|26.11|28.03|26.11|27.9|25.98|0
1645523570000|2022-02-22 09:52:50|28.08|26.16|28.16|26.24|28.19|26.27|28.08|26.16|0
1645523580000|2022-02-22 09:53:00|28.19|26.27|28.21|26.29|28.24|26.32|28.19|26.27|0
1645523590000|2022-02-22 09:53:10|28.27|26.35|28.37|26.45|28.37|26.45|28.27|26.35|0
1645523600000|2022-02-22 09:53:20|28.27|26.35|28.34|26.42|28.34|26.42|28.27|26.35|0
1645523610000|2022-02-22 09:53:30|28.37|26.45|28.42|26.5|28.42|26.5|28.37|26.45|0
1645523620000|2022-02-22 09:53:40|28.34|26.42|28.42|26.5|28.45|26.53|28.34|26.42|0
1645523630000|2022-02-22 09:53:50|28.47|26.55|28.42|26.5|28.53|26.61|28.42|26.5|0
1645523640000|2022-02-22 09:54:00|28.37|26.45|28.37|26.45|28.37|26.45|28.37|26.45|0
1645523650000|2022-02-22 09:54:10|28.42|26.5|28.55|26.63|28.55|26.63|28.37|26.45|0
1645523660000|2022-02-22 09:54:20|28.6|26.68|28.71|26.79|28.74|26.82|28.6|26.68|0
1645523670000|2022-02-22 09:54:30|28.68|26.76|28.53|26.61|28.68|26.76|28.47|26.55|0
1645523680000|2022-02-22 09:54:40|28.58|26.66|28.63|26.71|28.71|26.79|28.58|26.66|0
1645523690000|2022-02-22 09:54:50|28.42|26.5|28.53|26.61|28.53|26.61|28.32|26.4|0
1645523700000|2022-02-22 09:55:00|28.24|26.32|28.13|26.21|28.24|26.32|28.13|26.21|0
1645523710000|2022-02-22 09:55:10|28.06|26.14|28.16|26.24|28.16|26.24|28|26.08|0
1645523720000|2022-02-22 09:55:20|28.53|26.61|28.08|26.16|28.53|26.61|28.08|26.16|0
1645523730000|2022-02-22 09:55:30|28.03|26.11|27.85|25.93|28.03|26.11|27.72|25.8|0
1645523740000|2022-02-22 09:55:40|27.74|25.82|27.72|25.8|27.77|25.85|27.72|25.8|0
1645523750000|2022-02-22 09:55:50|27.54|25.62|27.54|25.62|27.64|25.72|27.54|25.62|0
1645523760000|2022-02-22 09:56:00|27.49|25.57|27.46|25.54|27.49|25.57|27.46|25.54|0
1645523770000|2022-02-22 09:56:10|27.44|25.52|27.23|25.31|27.44|25.52|27.23|25.31|0
1645523780000|2022-02-22 09:56:20|27.18|25.26|27.03|25.11|27.18|25.26|27.03|25.11|0
1645523790000|2022-02-22 09:56:30|26.98|25.06|26.98|25.06|27.08|25.16|26.98|25.06|0
1645523800000|2022-02-22 09:56:40|26.93|25.01|26.88|24.96|26.93|25.01|26.88|24.96|0
1645523810000|2022-02-22 09:56:50|26.93|25.01|26.83|24.91|26.93|25.01|26.83|24.91|0
1645523820000|2022-02-22 09:57:00|26.75|24.83|26.88|24.96|26.88|24.96|26.75|24.83|0
1645523830000|2022-02-22 09:57:10|26.95|25.03|27.23|25.31|27.23|25.31|26.95|25.03|0
1645523840000|2022-02-22 09:57:20|27.13|25.21|27.18|25.26|27.28|25.36|27.11|25.19|0
1645523850000|2022-02-22 09:57:30|27.26|25.34|27.31|25.39|27.38|25.46|27.26|25.34|0
1645523860000|2022-02-22 09:57:40|27.21|25.29|27.44|25.52|27.44|25.52|27.21|25.29|0
1645523870000|2022-02-22 09:57:50|27.59|25.67|27.74|25.82|27.74|25.82|27.54|25.62|0
1645523880000|2022-02-22 09:58:00|27.9|25.98|27.85|25.93|27.9|25.98|27.79|25.87|0
1645523890000|2022-02-22 09:58:10|27.79|25.87|27.43|25.51|27.79|25.87|27.43|25.51|0
1645523900000|2022-02-22 09:58:20|27.36|25.44|27.15|25.23|27.36|25.44|27.15|25.23|0
1645523910000|2022-02-22 09:58:30|27.21|25.29|27.23|25.31|27.23|25.31|27.21|25.29|0
1645523920000|2022-02-22 09:58:40|27.26|25.34|27.08|25.16|27.26|25.34|27.08|25.16|0
1645523930000|2022-02-22 09:58:50|27.18|25.26|27.2|25.28|27.28|25.36|27.15|25.23|0
1645523940000|2022-02-22 09:59:00|27.18|25.26|27.33|25.41|27.36|25.44|27.18|25.26|0
1645523950000|2022-02-22 09:59:10|27.31|25.39|27.33|25.41|27.33|25.41|27.31|25.39|0
1645523960000|2022-02-22 09:59:20|27.31|25.39|27.15|25.23|27.31|25.39|27.15|25.23|0
1645523970000|2022-02-22 09:59:30|27.2|25.28|27.18|25.26|27.2|25.28|27.18|25.26|0
1645523980000|2022-02-22 09:59:40|27.1|25.18|27.15|25.23|27.15|25.23|26.98|25.06|0
1645523990000|2022-02-22 09:59:50|27.1|25.18|27.08|25.16|27.13|25.21|27.08|25.16|0
1645524000000|2022-02-22 10:00:00|27.2|25.28|27.23|25.31|27.28|25.36|27.2|25.28|0
1645524010000|2022-02-22 10:00:10|27.1|25.18|27.15|25.23|27.15|25.23|27.1|25.18|0
1645524020000|2022-02-22 10:00:20|27.51|25.59|27.51|25.59|27.54|25.62|27.28|25.36|0
1645524030000|2022-02-22 10:00:30|27.22|25.3|27.45|25.53|27.45|25.53|27.22|25.3|0
1645524040000|2022-02-22 10:00:40|27.37|25.45|27.27|25.35|27.4|25.48|27.27|25.35|0
1645524050000|2022-02-22 10:00:50|27.25|25.33|27.32|25.4|27.32|25.4|27.17|25.25|0
1645524060000|2022-02-22 10:01:00|27.3|25.38|27.45|25.53|27.45|25.53|27.3|25.38|0
1645524070000|2022-02-22 10:01:10|27.4|25.48|27.3|25.38|27.48|25.56|27.3|25.38|0
1645524080000|2022-02-22 10:01:20|27.35|25.43|27.45|25.53|27.45|25.53|27.32|25.4|0
1645524090000|2022-02-22 10:01:30|27.35|25.43|27.25|25.33|27.35|25.43|27.25|25.33|0
1645524100000|2022-02-22 10:01:40|27.17|25.25|27.25|25.33|27.25|25.33|26.99|25.07|0
1645524110000|2022-02-22 10:01:50|27.17|25.25|27.07|25.15|27.25|25.33|27.07|25.15|0
1645524120000|2022-02-22 10:02:00|27.09|25.17|27.09|25.17|27.09|25.17|26.97|25.05|0
1645524130000|2022-02-22 10:02:10|27.17|25.25|26.97|25.05|27.17|25.25|26.97|25.05|0
1645524140000|2022-02-22 10:02:20|27.22|25.3|27.22|25.3|27.3|25.38|27.22|25.3|0
1645524150000|2022-02-22 10:02:30|27.37|25.45|27.35|25.43|27.4|25.48|27.35|25.43|0
1645524160000|2022-02-22 10:02:40|27.32|25.4|27.37|25.45|27.37|25.45|27.3|25.38|0
1645524170000|2022-02-22 10:02:50|27.35|25.43|27.42|25.5|27.47|25.55|27.35|25.43|0
1645524180000|2022-02-22 10:03:00|27.37|25.45|27.58|25.66|27.58|25.66|27.37|25.45|0
1645524190000|2022-02-22 10:03:10|27.5|25.58|27.58|25.66|27.58|25.66|27.5|25.58|0
1645524200000|2022-02-22 10:03:20|27.6|25.68|27.63|25.71|27.68|25.76|27.6|25.68|0
1645524210000|2022-02-22 10:03:30|27.65|25.73|27.73|25.81|27.76|25.84|27.65|25.73|0
1645524220000|2022-02-22 10:03:40|27.83|25.91|27.94|26.02|27.94|26.02|27.81|25.89|0
1645524230000|2022-02-22 10:03:50|27.99|26.07|27.99|26.07|27.99|26.07|27.99|26.07|0
1645524240000|2022-02-22 10:04:00|28.04|26.12|28.46|26.54|28.46|26.54|28.04|26.12|0
1645524250000|2022-02-22 10:04:10|28.57|26.65|28.78|26.86|28.78|26.86|28.51|26.59|0
1645524260000|2022-02-22 10:04:20|28.99|27.07|28.8|26.88|28.99|27.07|28.8|26.88|0
1645524270000|2022-02-22 10:04:30|28.72|26.8|28.49|26.57|28.72|26.8|28.49|26.57|0
1645524280000|2022-02-22 10:04:40|28.51|26.59|28.38|26.46|28.57|26.65|28.38|26.46|0
1645524290000|2022-02-22 10:04:50|28.49|26.57|28.57|26.65|28.57|26.65|28.38|26.46|0
1645524300000|2022-02-22 10:05:00|28.59|26.67|28.41|26.49|28.64|26.72|28.41|26.49|0
1645524310000|2022-02-22 10:05:10|28.59|26.67|28.94|27.02|28.94|27.02|28.59|26.67|0
1645524320000|2022-02-22 10:05:20|28.86|26.94|28.91|26.99|28.94|27.02|28.86|26.94|0
1645524330000|2022-02-22 10:05:30|28.88|26.96|28.51|26.59|28.88|26.96|28.51|26.59|0
1645524340000|2022-02-22 10:05:40|28.48|26.56|28.24|26.32|28.56|26.64|28.24|26.32|0
1645524350000|2022-02-22 10:05:50|28.38|26.46|27.74|25.82|28.4|26.48|27.71|25.79|0
1645524360000|2022-02-22 10:06:00|28.62|26.7|28.72|26.8|28.83|26.91|28.62|26.7|0
1645524370000|2022-02-22 10:06:10|28.56|26.64|28.62|26.7|28.62|26.7|28.56|26.64|0
1645524380000|2022-02-22 10:06:20|28.54|26.62|28.72|26.8|28.72|26.8|28.54|26.62|0
1645524390000|2022-02-22 10:06:30|28.67|26.75|28.94|27.02|28.94|27.02|28.67|26.75|0
1645524400000|2022-02-22 10:06:40|28.83|26.91|28.85|26.93|28.85|26.93|28.72|26.8|0
1645524410000|2022-02-22 10:06:50|28.88|26.96|28.96|27.04|28.99|27.07|28.88|26.96|0
1645524420000|2022-02-22 10:07:00|28.93|27.01|28.96|27.04|28.96|27.04|28.8|26.88|0
1645524430000|2022-02-22 10:07:10|28.91|26.99|28.85|26.93|28.91|26.99|28.8|26.88|0
1645524440000|2022-02-22 10:07:20|28.93|27.01|28.85|26.93|28.96|27.04|28.85|26.93|0
1645524450000|2022-02-22 10:07:30|28.88|26.96|28.91|26.99|28.91|26.99|28.8|26.88|0
1645524460000|2022-02-22 10:07:40|28.83|26.91|28.67|26.75|28.83|26.91|28.67|26.75|0
1645524470000|2022-02-22 10:07:50|28.69|26.77|28.83|26.91|28.83|26.91|28.69|26.77|0
1645524480000|2022-02-22 10:08:00|28.67|26.75|28.61|26.69|28.67|26.75|28.61|26.69|0
1645524490000|2022-02-22 10:08:10|28.77|26.85|28.75|26.83|28.77|26.85|28.69|26.77|0
1645524500000|2022-02-22 10:08:20|28.72|26.8|28.83|26.91|28.83|26.91|28.72|26.8|0
1645524510000|2022-02-22 10:08:30|28.85|26.93|28.8|26.88|28.85|26.93|28.8|26.88|0
1645524520000|2022-02-22 10:08:40|28.88|26.96|28.91|26.99|28.91|26.99|28.88|26.96|0
1645524530000|2022-02-22 10:08:50|28.83|26.91|28.77|26.85|28.88|26.96|28.77|26.85|0
1645524540000|2022-02-22 10:09:00|28.83|26.91|28.72|26.8|28.83|26.91|28.72|26.8|0
1645524550000|2022-02-22 10:09:10|28.8|26.88|28.85|26.93|28.96|27.04|28.8|26.88|0
1645524560000|2022-02-22 10:09:20|28.88|26.96|28.9|26.98|28.93|27.01|28.88|26.96|0
1645524570000|2022-02-22 10:09:30|28.88|26.96|28.93|27.01|29.01|27.09|28.88|26.96|0
1645524580000|2022-02-22 10:09:40|29.01|27.09|28.96|27.04|29.04|27.12|28.96|27.04|0
1645524590000|2022-02-22 10:09:50|28.88|26.96|28.85|26.93|28.96|27.04|28.85|26.93|0
1645524600000|2022-02-22 10:10:00|28.88|26.96|28.8|26.88|28.93|27.01|28.8|26.88|0
1645524610000|2022-02-22 10:10:10|28.67|26.75|28.93|27.01|28.93|27.01|28.67|26.75|0
1645524620000|2022-02-22 10:10:20|28.98|27.06|28.8|26.88|28.98|27.06|28.8|26.88|0
1645524630000|2022-02-22 10:10:30|28.74|26.82|28.8|26.88|28.8|26.88|28.64|26.72|0
1645524640000|2022-02-22 10:10:40|28.67|26.75|28.67|26.75|28.69|26.77|28.67|26.75|0
1645524650000|2022-02-22 10:10:50|28.72|26.8|28.85|26.93|28.85|26.93|28.72|26.8|0
1645524660000|2022-02-22 10:11:00|28.88|26.96|28.72|26.8|28.88|26.96|28.66|26.74|0
1645524670000|2022-02-22 10:11:10|28.8|26.88|28.61|26.69|28.8|26.88|28.61|26.69|0
1645524680000|2022-02-22 10:11:20|28.56|26.64|28.61|26.69|28.61|26.69|28.56|26.64|0
1645524690000|2022-02-22 10:11:30|28.64|26.72|28.72|26.8|28.72|26.8|28.64|26.72|0
1645524700000|2022-02-22 10:11:40|28.69|26.77|28.66|26.74|28.69|26.77|28.64|26.72|0
1645524710000|2022-02-22 10:11:50|28.82|26.9|28.74|26.82|28.82|26.9|28.74|26.82|0
1645524720000|2022-02-22 10:12:00|28.77|26.85|28.77|26.85|28.77|26.85|28.72|26.8|0
1645524730000|2022-02-22 10:12:10|28.69|26.77|28.8|26.88|28.8|26.88|28.69|26.77|0
1645524740000|2022-02-22 10:12:20|29.17|27.25|29.25|27.33|29.25|27.33|29.14|27.22|0
1645524750000|2022-02-22 10:12:30|29.47|27.55|30.23|28.31|30.23|28.31|29.47|27.55|0
1645524760000|2022-02-22 10:12:40|30.34|28.42|30.29|28.37|30.4|28.48|30.29|28.37|0
1645524770000|2022-02-22 10:12:50|30.42|28.5|30.29|28.37|30.45|28.53|30.29|28.37|0
1645524780000|2022-02-22 10:13:00|30.26|28.34|30.34|28.42|30.34|28.42|30.26|28.34|0
1645524790000|2022-02-22 10:13:10|30.4|28.48|30.73|28.81|30.73|28.81|30.4|28.48|0
1645524800000|2022-02-22 10:13:20|30.67|28.75|30.79|28.87|30.81|28.89|30.67|28.75|0
1645524810000|2022-02-22 10:13:30|31.01|29.09|30.79|28.87|31.24|29.32|30.79|28.87|0
1645524820000|2022-02-22 10:13:40|30.84|28.92|31.07|29.15|31.07|29.15|30.84|28.92|0
1645524830000|2022-02-22 10:13:50|31.01|29.09|31.21|29.29|31.21|29.29|31.01|29.09|0
1645524840000|2022-02-22 10:14:00|31.09|29.17|31.12|29.2|31.12|29.2|30.84|28.92|0
1645524850000|2022-02-22 10:14:10|31.24|29.32|31.49|29.57|31.49|29.57|31.24|29.32|0
1645524860000|2022-02-22 10:14:20|31.52|29.6|31.52|29.6|31.6|29.68|31.46|29.54|0
1645524870000|2022-02-22 10:14:30|31.58|29.66|31.92|30|31.92|30|31.58|29.66|0
1645524880000|2022-02-22 10:14:40|31.95|30.03|32.09|30.17|32.09|30.17|31.95|30.03|0
1645524890000|2022-02-22 10:14:50|31.98|30.06|31.78|29.86|31.98|30.06|31.63|29.71|0
1645524900000|2022-02-22 10:15:00|31.92|30|31.81|29.89|31.92|30|31.75|29.83|0
1645524910000|2022-02-22 10:15:10|31.86|29.94|31.52|29.6|31.86|29.94|31.52|29.6|0
1645524920000|2022-02-22 10:15:20|31.35|29.43|31.41|29.49|31.46|29.54|31.35|29.43|0
1645524930000|2022-02-22 10:15:30|31.43|29.51|31.58|29.66|31.58|29.66|31.41|29.49|0
1645524940000|2022-02-22 10:15:40|31.75|29.83|31.98|30.06|31.98|30.06|31.75|29.83|0
1645524950000|2022-02-22 10:15:50|32.03|30.11|31.52|29.6|32.03|30.11|31.52|29.6|0
1645524960000|2022-02-22 10:16:00|31.58|29.66|31.77|29.85|31.77|29.85|31.55|29.63|0
1645524970000|2022-02-22 10:16:10|31.63|29.71|31.75|29.83|31.75|29.83|31.55|29.63|0
1645524980000|2022-02-22 10:16:20|31.8|29.88|31.57|29.65|31.8|29.88|31.57|29.65|0
1645524990000|2022-02-22 10:16:30|31.52|29.6|31.6|29.68|31.6|29.68|31.52|29.6|0
1645525000000|2022-02-22 10:16:40|31.57|29.65|31.69|29.77|31.69|29.77|31.57|29.65|0
1645525010000|2022-02-22 10:16:50|31.8|29.88|31.86|29.94|31.86|29.94|31.8|29.88|0
1645525020000|2022-02-22 10:17:00|32.03|30.11|32.41|30.49|32.41|30.49|32.03|30.11|0
1645525030000|2022-02-22 10:17:10|32.21|30.29|32.26|30.34|32.32|30.4|32.21|30.29|0
1645525040000|2022-02-22 10:17:20|31.98|30.06|32.09|30.17|32.09|30.17|31.75|29.83|0
1645525050000|2022-02-22 10:17:30|32.15|30.23|32.09|30.17|32.15|30.23|32.03|30.11|0
1645525060000|2022-02-22 10:17:40|31.86|29.94|31.75|29.83|31.92|30|31.75|29.83|0
1645525070000|2022-02-22 10:17:50|31.86|29.94|31.75|29.83|31.92|30|31.75|29.83|0
1645525080000|2022-02-22 10:18:00|31.86|29.94|31.94|30.02|31.94|30.02|31.8|29.88|0
1645525090000|2022-02-22 10:18:10|31.92|30|31.8|29.88|31.92|30|31.77|29.85|0
1645525100000|2022-02-22 10:18:20|31.86|29.94|31.86|29.94|31.86|29.94|31.8|29.88|0
1645525110000|2022-02-22 10:18:30|31.92|30|32|30.08|32.03|30.11|31.92|30|0
1645525120000|2022-02-22 10:18:40|32.03|30.11|31.83|29.91|32.06|30.14|31.83|29.91|0
1645525130000|2022-02-22 10:18:50|31.86|29.94|32.18|30.26|32.18|30.26|31.86|29.94|0
1645525140000|2022-02-22 10:19:00|32.09|30.17|32.09|30.17|32.09|30.17|31.86|29.94|0
1645525150000|2022-02-22 10:19:10|32.2|30.28|32.2|30.28|32.2|30.28|32.09|30.17|0
1645525160000|2022-02-22 10:19:20|32.32|30.4|32.32|30.4|32.32|30.4|32.17|30.25|0
1645525170000|2022-02-22 10:19:30|32.35|30.43|32.32|30.4|32.38|30.46|32.32|30.4|0
1645525180000|2022-02-22 10:19:40|32.44|30.52|32.67|30.75|32.67|30.75|32.44|30.52|0
1645525190000|2022-02-22 10:19:50|32.73|30.81|32.61|30.69|32.73|30.81|32.61|30.69|0
1645525200000|2022-02-22 10:20:00|32.73|30.81|32.73|30.81|32.73|30.81|32.58|30.66|0
1645525210000|2022-02-22 10:20:10|32.76|30.84|32.61|30.69|32.76|30.84|32.61|30.69|0
1645525220000|2022-02-22 10:20:20|32.67|30.75|32.55|30.63|32.67|30.75|32.55|30.63|0
1645525230000|2022-02-22 10:20:30|32.61|30.69|32.96|31.04|32.96|31.04|32.61|30.69|0
1645525240000|2022-02-22 10:20:40|32.73|30.81|32.87|30.95|32.87|30.95|32.7|30.78|0
1645525250000|2022-02-22 10:20:50|32.9|30.98|32.85|30.93|32.9|30.98|32.85|30.93|0
1645525260000|2022-02-22 10:21:00|32.9|30.98|32.85|30.93|32.9|30.98|32.85|30.93|0
1645525270000|2022-02-22 10:21:10|32.96|31.04|32.93|31.01|32.96|31.04|32.93|31.01|0
1645525280000|2022-02-22 10:21:20|33.2|31.28|33.26|31.34|33.32|31.4|33.2|31.28|0
1645525290000|2022-02-22 10:21:30|32.9|30.98|33.05|31.13|33.05|31.13|32.9|30.98|0
1645525300000|2022-02-22 10:21:40|33.38|31.46|33.38|31.46|33.41|31.49|33.38|31.46|0
1645525310000|2022-02-22 10:21:50|33.26|31.34|33.32|31.4|33.32|31.4|33.2|31.28|0
1645525320000|2022-02-22 10:22:00|33.35|31.43|33.02|31.1|33.35|31.43|32.96|31.04|0
1645525330000|2022-02-22 10:22:10|33.05|31.13|32.75|30.83|33.05|31.13|32.75|30.83|0
1645525340000|2022-02-22 10:22:20|32.84|30.92|33.2|31.28|33.2|31.28|32.84|30.92|0
1645525350000|2022-02-22 10:22:30|33.17|31.25|33.2|31.28|33.2|31.28|33.17|31.25|0
1645525360000|2022-02-22 10:22:40|33.32|31.4|33.2|31.28|33.32|31.4|33.17|31.25|0
1645525370000|2022-02-22 10:22:50|33.14|31.22|33.44|31.52|33.44|31.52|33.14|31.22|0
1645525380000|2022-02-22 10:23:00|33.5|31.58|33.8|31.88|33.86|31.94|33.5|31.58|0
1645525390000|2022-02-22 10:23:10|33.86|31.94|33.76|31.84|33.86|31.94|33.76|31.84|0
1645525400000|2022-02-22 10:23:20|33.92|32|33.98|32.06|33.98|32.06|33.92|32|0
1645525410000|2022-02-22 10:23:30|34|32.08|33.92|32|34.04|32.12|33.92|32|0
1645525420000|2022-02-22 10:23:40|33.85|31.93|33.92|32|33.92|32|33.79|31.87|0
1645525430000|2022-02-22 10:23:50|33.73|31.81|33.85|31.93|33.85|31.93|33.73|31.81|0
1645525440000|2022-02-22 10:24:00|33.94|32.02|33.85|31.93|33.98|32.06|33.85|31.93|0
1645525450000|2022-02-22 10:24:10|34.16|32.24|34.46|32.54|34.52|32.6|34.16|32.24|0
1645525460000|2022-02-22 10:24:20|34.31|32.39|34.1|32.18|34.31|32.39|34.04|32.12|0
1645525470000|2022-02-22 10:24:30|34.06|32.14|34.19|32.27|34.19|32.27|34|32.08|0
1645525480000|2022-02-22 10:24:40|34.16|32.24|33.85|31.93|34.16|32.24|33.85|31.93|0
1645525490000|2022-02-22 10:24:50|33.73|31.81|33.73|31.81|33.79|31.87|33.73|31.81|0
1645525500000|2022-02-22 10:25:00|33.67|31.75|33.61|31.69|33.67|31.75|33.55|31.63|0
1645525510000|2022-02-22 10:25:10|33.64|31.72|34.31|32.39|34.31|32.39|33.64|31.72|0
1645525520000|2022-02-22 10:25:20|34.25|32.33|34.16|32.24|34.28|32.36|34.16|32.24|0
1645525530000|2022-02-22 10:25:30|34.09|32.17|34.03|32.11|34.12|32.2|34.03|32.11|0
1645525540000|2022-02-22 10:25:40|33.97|32.05|33.73|31.81|33.97|32.05|33.73|31.81|0
1645525550000|2022-02-22 10:25:50|33.97|32.05|33.97|32.05|34.03|32.11|33.97|32.05|0
1645525560000|2022-02-22 10:26:00|33.91|31.99|33.67|31.75|33.91|31.99|33.67|31.75|0
1645525570000|2022-02-22 10:26:10|33.61|31.69|33.49|31.57|33.73|31.81|33.49|31.57|0
1645525580000|2022-02-22 10:26:20|33.43|31.51|33.76|31.84|33.76|31.84|33.43|31.51|0
1645525590000|2022-02-22 10:26:30|33.73|31.81|33.79|31.87|33.79|31.87|33.73|31.81|0
1645525600000|2022-02-22 10:26:40|33.85|31.93|34.34|32.42|34.34|32.42|33.85|31.93|0
1645525610000|2022-02-22 10:26:50|34.52|32.6|34.34|32.42|34.58|32.66|34.34|32.42|0
1645525620000|2022-02-22 10:27:00|34.21|32.29|34.24|32.32|34.24|32.32|33.94|32.02|0
1645525630000|2022-02-22 10:27:10|34.27|32.35|34.18|32.26|34.27|32.35|34.15|32.23|0
1645525640000|2022-02-22 10:27:20|34.27|32.35|34.18|32.26|34.3|32.38|34.18|32.26|0
1645525650000|2022-02-22 10:27:30|34.27|32.35|34.09|32.17|34.27|32.35|34.09|32.17|0
1645525660000|2022-02-22 10:27:40|33.85|31.93|33.79|31.87|33.85|31.93|33.79|31.87|0
1645525670000|2022-02-22 10:27:50|33.67|31.75|33.79|31.87|33.79|31.87|33.67|31.75|0
1645525680000|2022-02-22 10:28:00|33.61|31.69|33.58|31.66|33.67|31.75|33.58|31.66|0
1645525690000|2022-02-22 10:28:10|33.73|31.81|33.91|31.99|33.91|31.99|33.73|31.81|0
1645525700000|2022-02-22 10:28:20|34.03|32.11|33.61|31.69|34.03|32.11|33.61|31.69|0
1645525710000|2022-02-22 10:28:30|33.73|31.81|33.79|31.87|33.79|31.87|33.67|31.75|0
1645525720000|2022-02-22 10:28:40|33.85|31.93|33.7|31.78|33.85|31.93|33.7|31.78|0
1645525730000|2022-02-22 10:28:50|33.61|31.69|33.55|31.63|33.61|31.69|33.55|31.63|0
1645525740000|2022-02-22 10:29:00|33.46|31.54|33.43|31.51|33.55|31.63|33.43|31.51|0
1645525750000|2022-02-22 10:29:10|33.49|31.57|33.91|31.99|33.91|31.99|33.49|31.57|0
1645525760000|2022-02-22 10:29:20|33.97|32.05|33.97|32.05|33.97|32.05|33.97|32.05|0
1645525770000|2022-02-22 10:29:30|33.85|31.93|33.94|32.02|33.94|32.02|33.85|31.93|0
1645525780000|2022-02-22 10:29:40|33.88|31.96|33.85|31.93|33.97|32.05|33.85|31.93|0
1645525790000|2022-02-22 10:29:50|33.73|31.81|33.64|31.72|33.73|31.81|33.61|31.69|0
1645525800000|2022-02-22 10:30:00|33.67|31.75|33.49|31.57|33.67|31.75|33.49|31.57|0
1645525810000|2022-02-22 10:30:10|33.55|31.63|33.4|31.48|33.55|31.63|33.4|31.48|0
1645525820000|2022-02-22 10:30:20|33.46|31.54|33.61|31.69|33.76|31.84|33.46|31.54|0
1645525830000|2022-02-22 10:30:30|33.7|31.78|33.58|31.66|33.7|31.78|33.58|31.66|0
1645525840000|2022-02-22 10:30:40|33.7|31.78|33.91|31.99|33.91|31.99|33.7|31.78|0
1645525850000|2022-02-22 10:30:50|33.85|31.93|33.91|31.99|33.91|31.99|33.79|31.87|0
1645525860000|2022-02-22 10:31:00|33.85|31.93|33.61|31.69|33.88|31.96|33.61|31.69|0
1645525870000|2022-02-22 10:31:10|33.67|31.75|33.85|31.93|33.97|32.05|33.67|31.75|0
1645525880000|2022-02-22 10:31:20|33.67|31.75|33.88|31.96|33.88|31.96|33.67|31.75|0
1645525890000|2022-02-22 10:31:30|33.91|31.99|33.91|31.99|33.91|31.99|33.88|31.96|0
1645525900000|2022-02-22 10:31:40|33.85|31.93|33.69|31.77|33.85|31.93|33.69|31.77|0
1645525910000|2022-02-22 10:31:50|33.67|31.75|33.57|31.65|33.67|31.75|33.55|31.63|0
1645525920000|2022-02-22 10:32:00|33.61|31.69|33.73|31.81|33.73|31.81|33.57|31.65|0
1645525930000|2022-02-22 10:32:10|33.69|31.77|33.49|31.57|33.69|31.77|33.49|31.57|0
1645525940000|2022-02-22 10:32:20|33.57|31.65|33.49|31.57|33.57|31.65|33.49|31.57|0
1645525950000|2022-02-22 10:32:30|33.43|31.51|33.43|31.51|33.49|31.57|33.43|31.51|0
1645525960000|2022-02-22 10:32:40|33.37|31.45|34.52|32.6|34.52|32.6|33.37|31.45|0
1645525970000|2022-02-22 10:32:50|34.4|32.48|36.81|34.89|36.81|34.89|34.4|32.48|0
1645525980000|2022-02-22 10:33:00|36.75|34.83|34|32.08|36.75|34.83|34|32.08|0
1645525990000|2022-02-22 10:33:10|33.83|31.91|33.83|31.91|33.83|31.91|33.71|31.79|0
1645526000000|2022-02-22 10:33:20|33.85|31.93|33.97|32.05|34.06|32.14|33.83|31.91|0
1645526010000|2022-02-22 10:33:30|34.06|32.14|33.94|32.02|34.06|32.14|33.94|32.02|0
1645526020000|2022-02-22 10:33:40|33.88|31.96|33.94|32.02|33.94|32.02|33.88|31.96|0
1645526030000|2022-02-22 10:33:50|33.82|31.9|33.88|31.96|33.88|31.96|33.76|31.84|0
1645526040000|2022-02-22 10:34:00|33.94|32.02|33.76|31.84|33.94|32.02|33.76|31.84|0
1645526050000|2022-02-22 10:34:10|33.88|31.96|34.18|32.26|34.24|32.32|33.88|31.96|0
1645526060000|2022-02-22 10:34:20|34.12|32.2|34.06|32.14|34.12|32.2|34|32.08|0
1645526070000|2022-02-22 10:34:30|33.94|32.02|34.15|32.23|34.15|32.23|33.94|32.02|0
1645526080000|2022-02-22 10:34:40|34.06|32.14|34.12|32.2|34.12|32.2|34.06|32.14|0
1645526090000|2022-02-22 10:34:50|34.24|32.32|34.24|32.32|34.36|32.44|34.24|32.32|0
1645526100000|2022-02-22 10:35:00|34.27|32.35|33.88|31.96|34.27|32.35|33.88|31.96|0
1645526110000|2022-02-22 10:35:10|34|32.08|34.03|32.11|34.03|32.11|34|32.08|0
1645526120000|2022-02-22 10:35:20|34|32.08|34|32.08|34.06|32.14|34|32.08|0
1645526130000|2022-02-22 10:35:30|34.03|32.11|33.88|31.96|34.03|32.11|33.88|31.96|0
1645526140000|2022-02-22 10:35:40|34|32.08|34.3|32.38|34.3|32.38|34|32.08|0
1645526150000|2022-02-22 10:35:50|34.42|32.5|34.24|32.32|34.42|32.5|34.24|32.32|0
1645526160000|2022-02-22 10:36:00|34.3|32.38|34.79|32.87|34.79|32.87|34.3|32.38|0
1645526170000|2022-02-22 10:36:10|34.91|32.99|35.03|33.11|35.03|33.11|34.91|32.99|0
1645526180000|2022-02-22 10:36:20|35.09|33.17|35|33.08|35.09|33.17|34.97|33.05|0
1645526190000|2022-02-22 10:36:30|35.09|33.17|34.79|32.87|35.09|33.17|34.79|32.87|0
1645526200000|2022-02-22 10:36:40|34.91|32.99|35.09|33.17|35.09|33.17|34.91|32.99|0
1645526210000|2022-02-22 10:36:50|35.03|33.11|34.94|33.02|35.03|33.11|34.91|32.99|0
1645526220000|2022-02-22 10:37:00|34.88|32.96|35|33.08|35|33.08|34.73|32.81|0
1645526230000|2022-02-22 10:37:10|35.03|33.11|35.12|33.2|35.12|33.2|34.97|33.05|0
1645526240000|2022-02-22 10:37:20|35.15|33.23|35.21|33.29|35.21|33.29|35.15|33.23|0
1645526250000|2022-02-22 10:37:30|35.09|33.17|36.05|34.13|36.05|34.13|35.09|33.17|0
1645526260000|2022-02-22 10:37:40|36.34|34.42|37.26|35.34|37.26|35.34|36.34|34.42|0
1645526270000|2022-02-22 10:37:50|37.23|35.31|36.91|34.99|37.23|35.31|36.91|34.99|0
1645526280000|2022-02-22 10:38:00|36.52|34.6|36.52|34.6|36.62|34.7|36.52|34.6|0
1645526290000|2022-02-22 10:38:10|36.55|34.63|36.62|34.7|36.62|34.7|36.55|34.63|0
1645526300000|2022-02-22 10:38:20|36.78|34.86|37.13|35.21|37.13|35.21|36.78|34.86|0
1645526310000|2022-02-22 10:38:30|37.22|35.3|37.55|35.63|37.55|35.63|37.22|35.3|0
1645526320000|2022-02-22 10:38:40|37.61|35.69|38.07|36.15|38.1|36.18|37.61|35.69|0
1645526330000|2022-02-22 10:38:50|38.13|36.21|38.59|36.67|38.59|36.67|38.13|36.21|0
1645526340000|2022-02-22 10:39:00|38.72|36.8|38.59|36.67|38.79|36.87|38.52|36.6|0
1645526350000|2022-02-22 10:39:10|37.94|36.02|37.45|35.53|37.94|36.02|37.45|35.53|0
1645526360000|2022-02-22 10:39:20|37.84|35.92|38.46|36.54|38.46|36.54|37.84|35.92|0
1645526370000|2022-02-22 10:39:30|38.39|36.47|38.66|36.74|38.66|36.74|38.39|36.47|0
1645526380000|2022-02-22 10:39:40|38.79|36.87|39.12|37.2|39.12|37.2|38.79|36.87|0
1645526390000|2022-02-22 10:39:50|39.19|37.27|39.79|37.87|39.79|37.87|39.19|37.27|0
1645526400000|2022-02-22 10:40:00|40.71|38.79|40.71|38.79|40.71|38.79|40.71|38.79|0
1645526410000|2022-02-22 10:40:10|40.61|38.69|40.88|38.96|40.88|38.96|40.54|38.62|0
1645526420000|2022-02-22 10:40:20|41.02|39.1|41.29|39.37|41.33|39.41|41.02|39.1|0
1645526430000|2022-02-22 10:40:30|41.5|39.58|41.5|39.58|41.57|39.65|41.5|39.58|0
1645526440000|2022-02-22 10:40:40|41.57|39.65|40.67|38.75|41.57|39.65|40.67|38.75|0
1645526450000|2022-02-22 10:40:50|41.02|39.1|41.5|39.58|41.5|39.58|41.02|39.1|0
1645526460000|2022-02-22 10:41:00|41.29|39.37|40.91|38.99|41.29|39.37|40.91|38.99|0
1645526470000|2022-02-22 10:41:10|41.22|39.3|41.16|39.24|41.22|39.3|41.09|39.17|0
1645526480000|2022-02-22 10:41:20|40.88|38.96|40.95|39.03|40.95|39.03|40.88|38.96|0
1645526490000|2022-02-22 10:41:30|40.88|38.96|40.88|38.96|40.88|38.96|40.67|38.75|0
1645526500000|2022-02-22 10:41:40|40.95|39.03|41.36|39.44|41.36|39.44|40.95|39.03|0
1645526510000|2022-02-22 10:41:50|41.5|39.58|41.99|40.07|41.99|40.07|41.5|39.58|0
1645526520000|2022-02-22 10:42:00|41.85|39.93|41.5|39.58|41.85|39.93|41.5|39.58|0
1645526530000|2022-02-22 10:42:10|41.29|39.37|41.57|39.65|41.57|39.65|41.29|39.37|0
1645526540000|2022-02-22 10:42:20|41.78|39.86|41.57|39.65|41.78|39.86|41.57|39.65|0
1645526550000|2022-02-22 10:42:30|41.5|39.58|41.08|39.16|41.5|39.58|41.08|39.16|0
1645526560000|2022-02-22 10:42:40|40.81|38.89|40.5|38.58|40.81|38.89|40.5|38.58|0
1645526570000|2022-02-22 10:42:50|40.6|38.68|41.01|39.09|41.01|39.09|40.6|38.68|0
1645526580000|2022-02-22 10:43:00|40.95|39.03|40.7|38.78|40.95|39.03|40.6|38.68|0
1645526590000|2022-02-22 10:43:10|40.6|38.68|40.33|38.41|40.6|38.68|40.33|38.41|0
1645526600000|2022-02-22 10:43:20|40.26|38.34|39.92|38|40.26|38.34|39.75|37.83|0
1645526610000|2022-02-22 10:43:30|39.79|37.87|39.58|37.66|39.79|37.87|39.58|37.66|0
1645526620000|2022-02-22 10:43:40|39.65|37.73|39.52|37.6|39.65|37.73|39.45|37.53|0
1645526630000|2022-02-22 10:43:50|39.45|37.53|39.82|37.9|39.82|37.9|39.45|37.53|0
1645526640000|2022-02-22 10:44:00|40.02|38.1|39.79|37.87|40.02|38.1|39.79|37.87|0
1645526650000|2022-02-22 10:44:10|39.72|37.8|39.55|37.63|39.72|37.8|39.45|37.53|0
1645526660000|2022-02-22 10:44:20|39.52|37.6|39.78|37.86|39.78|37.86|39.38|37.46|0
1645526670000|2022-02-22 10:44:30|39.85|37.93|39.82|37.9|39.85|37.93|39.82|37.9|0
1645526680000|2022-02-22 10:44:40|39.78|37.86|39.99|38.07|40.06|38.14|39.78|37.86|0
1645526690000|2022-02-22 10:44:50|40.02|38.1|40.12|38.2|40.12|38.2|40.02|38.1|0
1645526700000|2022-02-22 10:45:00|40.46|38.54|40.6|38.68|40.63|38.71|40.46|38.54|0
1645526710000|2022-02-22 10:45:10|40.67|38.75|40.33|38.41|40.67|38.75|40.26|38.34|0
1645526720000|2022-02-22 10:45:20|40.6|38.68|40.63|38.71|40.63|38.71|40.6|38.68|0
1645526730000|2022-02-22 10:45:30|40.67|38.75|40.53|38.61|40.67|38.75|40.53|38.61|0
1645526740000|2022-02-22 10:45:40|40.39|38.47|40.53|38.61|40.56|38.64|40.39|38.47|0
1645526750000|2022-02-22 10:45:50|40.43|38.51|40.43|38.51|40.43|38.51|40.39|38.47|0
1645526760000|2022-02-22 10:46:00|40.05|38.13|39.92|38|40.09|38.17|39.92|38|0
1645526770000|2022-02-22 10:46:10|39.99|38.07|40.36|38.44|40.56|38.64|39.99|38.07|0
1645526780000|2022-02-22 10:46:20|40.19|38.27|40.05|38.13|40.19|38.27|40.05|38.13|0
1645526790000|2022-02-22 10:46:30|40.09|38.17|40.02|38.1|40.12|38.2|40.02|38.1|0
1645526800000|2022-02-22 10:46:40|39.78|37.86|39.85|37.93|39.85|37.93|39.68|37.76|0
1645526810000|2022-02-22 10:46:50|39.92|38|40.19|38.27|40.19|38.27|39.85|37.93|0
1645526820000|2022-02-22 10:47:00|39.98|38.06|39.71|37.79|39.98|38.06|39.71|37.79|0
1645526830000|2022-02-22 10:47:10|39.58|37.66|39.68|37.76|39.78|37.86|39.58|37.66|0
1645526840000|2022-02-22 10:47:20|39.58|37.66|39.54|37.62|39.58|37.66|39.41|37.49|0
1645526850000|2022-02-22 10:47:30|39.51|37.59|39.92|38|39.92|38|39.51|37.59|0
1645526860000|2022-02-22 10:47:40|39.65|37.73|39.38|37.46|39.65|37.73|39.38|37.46|0
1645526870000|2022-02-22 10:47:50|38.91|36.99|39.11|37.19|39.11|37.19|38.91|36.99|0
1645526880000|2022-02-22 10:48:00|38.94|37.02|39.48|37.56|39.48|37.56|38.94|37.02|0
1645526890000|2022-02-22 10:48:10|39.58|37.66|39.51|37.59|39.58|37.66|39.41|37.49|0
1645526900000|2022-02-22 10:48:20|39.65|37.73|39.78|37.86|39.85|37.93|39.65|37.73|0
1645526910000|2022-02-22 10:48:30|39.85|37.93|39.51|37.59|39.85|37.93|39.51|37.59|0
1645526920000|2022-02-22 10:48:40|39.48|37.56|39.41|37.49|39.48|37.56|39.41|37.49|0
1645526930000|2022-02-22 10:48:50|39.38|37.46|39.31|37.39|39.38|37.46|39.27|37.35|0
1645526940000|2022-02-22 10:49:00|39.58|37.66|39.24|37.32|39.58|37.66|39.24|37.32|0
1645526950000|2022-02-22 10:49:10|39.44|37.52|39.38|37.46|39.44|37.52|39.38|37.46|0
1645526960000|2022-02-22 10:49:20|39.34|37.42|39.74|37.82|39.74|37.82|39.34|37.42|0
1645526970000|2022-02-22 10:49:30|39.64|37.72|39.61|37.69|39.71|37.79|39.61|37.69|0
1645526980000|2022-02-22 10:49:40|39.51|37.59|39.71|37.79|39.71|37.79|39.44|37.52|0
1645526990000|2022-02-22 10:49:50|39.51|37.59|39.44|37.52|39.54|37.62|39.44|37.52|0
1645527000000|2022-02-22 10:50:00|39.41|37.49|39.51|37.59|39.78|37.86|39.41|37.49|0
1645527010000|2022-02-22 10:50:10|39.91|37.99|39.78|37.86|39.91|37.99|39.71|37.79|0
1645527020000|2022-02-22 10:50:20|39.71|37.79|39.68|37.76|39.74|37.82|39.61|37.69|0
1645527030000|2022-02-22 10:50:30|40.01|38.09|40.05|38.13|40.08|38.16|40.01|38.09|0
1645527040000|2022-02-22 10:50:40|40.15|38.23|40.52|38.6|40.52|38.6|40.15|38.23|0
1645527050000|2022-02-22 10:50:50|40.59|38.67|40.59|38.67|40.66|38.74|40.56|38.64|0
1645527060000|2022-02-22 10:51:00|40.49|38.57|40.42|38.5|40.52|38.6|40.39|38.47|0
1645527070000|2022-02-22 10:51:10|40.39|38.47|40.32|38.4|40.39|38.47|40.32|38.4|0
1645527080000|2022-02-22 10:51:20|40.25|38.33|40.28|38.36|40.28|38.36|40.15|38.23|0
1645527090000|2022-02-22 10:51:30|40.12|38.2|40.22|38.3|40.22|38.3|40.12|38.2|0
1645527100000|2022-02-22 10:51:40|40.25|38.33|40.35|38.43|40.35|38.43|40.25|38.33|0
1645527110000|2022-02-22 10:51:50|40.39|38.47|40.59|38.67|40.59|38.67|40.39|38.47|0
1645527120000|2022-02-22 10:52:00|40.73|38.81|40.76|38.84|40.8|38.88|40.73|38.81|0
1645527130000|2022-02-22 10:52:10|40.73|38.81|40.94|39.02|40.94|39.02|40.42|38.5|0
1645527140000|2022-02-22 10:52:20|40.97|39.05|40.93|39.01|41.07|39.15|40.93|39.01|0
1645527150000|2022-02-22 10:52:30|40.9|38.98|41.14|39.22|41.14|39.22|40.9|38.98|0
1645527160000|2022-02-22 10:52:40|41.07|39.15|40.8|38.88|41.07|39.15|40.8|38.88|0
1645527170000|2022-02-22 10:52:50|40.87|38.95|40.52|38.6|40.87|38.95|40.39|38.47|0
1645527180000|2022-02-22 10:53:00|40.87|38.95|40.52|38.6|40.87|38.95|40.52|38.6|0
1645527190000|2022-02-22 10:53:10|40.49|38.57|40.39|38.47|40.49|38.57|40.32|38.4|0
1645527200000|2022-02-22 10:53:20|40.18|38.26|40.45|38.53|40.45|38.53|40.18|38.26|0
1645527210000|2022-02-22 10:53:30|40.62|38.7|40.93|39.01|40.93|39.01|40.62|38.7|0
1645527220000|2022-02-22 10:53:40|41.1|39.18|41.21|39.29|41.21|39.29|41.04|39.12|0
1645527230000|2022-02-22 10:53:50|41|39.08|40.86|38.94|41|39.08|40.86|38.94|0
1645527240000|2022-02-22 10:54:00|40.73|38.81|40.49|38.57|40.73|38.81|40.49|38.57|0
1645527250000|2022-02-22 10:54:10|40.45|38.53|40.66|38.74|40.66|38.74|40.45|38.53|0
1645527260000|2022-02-22 10:54:20|40.45|38.53|40.66|38.74|40.66|38.74|40.45|38.53|0
1645527270000|2022-02-22 10:54:30|40.52|38.6|40.62|38.7|40.76|38.84|40.52|38.6|0
1645527280000|2022-02-22 10:54:40|40.52|38.6|40.32|38.4|40.52|38.6|40.32|38.4|0
1645527290000|2022-02-22 10:54:50|40.35|38.43|40.32|38.4|40.45|38.53|40.32|38.4|0
1645527300000|2022-02-22 10:55:00|40.28|38.36|40.04|38.12|40.28|38.36|40.01|38.09|0
1645527310000|2022-02-22 10:55:10|40.01|38.09|40.11|38.19|40.18|38.26|39.98|38.06|0
1645527320000|2022-02-22 10:55:20|40.14|38.22|40.45|38.53|40.45|38.53|40.11|38.19|0
1645527330000|2022-02-22 10:55:30|40.31|38.39|40.25|38.33|40.52|38.6|40.11|38.19|0
1645527340000|2022-02-22 10:55:40|40.01|38.09|39.77|37.85|40.04|38.12|39.77|37.85|0
1645527350000|2022-02-22 10:55:50|39.64|37.72|39.74|37.82|39.74|37.82|39.64|37.72|0
1645527360000|2022-02-22 10:56:00|39.64|37.72|39.84|37.92|39.84|37.92|39.64|37.72|0
1645527370000|2022-02-22 10:56:10|39.74|37.82|39.64|37.72|39.74|37.82|39.64|37.72|0
1645527380000|2022-02-22 10:56:20|39.44|37.52|39.43|37.51|39.44|37.52|39.3|37.38|0
1645527390000|2022-02-22 10:56:30|39.47|37.55|39.67|37.75|39.74|37.82|39.47|37.55|0
1645527400000|2022-02-22 10:56:40|39.47|37.55|39.1|37.18|39.47|37.55|39.1|37.18|0
1645527410000|2022-02-22 10:56:50|39.2|37.28|39.37|37.45|39.37|37.45|39.2|37.28|0
1645527420000|2022-02-22 10:57:00|39.2|37.28|39.13|37.21|39.27|37.35|39.13|37.21|0
1645527430000|2022-02-22 10:57:10|39.03|37.11|39|37.08|39.03|37.11|39|37.08|0
1645527440000|2022-02-22 10:57:20|39.1|37.18|39.33|37.41|39.33|37.41|39.1|37.18|0
1645527450000|2022-02-22 10:57:30|39.64|37.72|39.26|37.34|39.64|37.72|39.26|37.34|0
1645527460000|2022-02-22 10:57:40|39.17|37.25|38.97|37.05|39.17|37.25|38.97|37.05|0
1645527470000|2022-02-22 10:57:50|38.93|37.01|39.03|37.11|39.2|37.28|38.93|37.01|0
1645527480000|2022-02-22 10:58:00|39.1|37.18|39.1|37.18|39.13|37.21|39.1|37.18|0
1645527490000|2022-02-22 10:58:10|39.03|37.11|38.86|36.94|39.03|37.11|38.86|36.94|0
1645527500000|2022-02-22 10:58:20|38.8|36.88|38.83|36.91|38.86|36.94|38.8|36.88|0
1645527510000|2022-02-22 10:58:30|38.77|36.85|38.7|36.78|38.93|37.01|38.63|36.71|0
1645527520000|2022-02-22 10:58:40|38.57|36.65|38.67|36.75|38.67|36.75|38.57|36.65|0
1645527530000|2022-02-22 10:58:50|39.1|37.18|39.37|37.45|39.37|37.45|39|37.08|0
1645527540000|2022-02-22 10:59:00|39.5|37.58|39.36|37.44|39.5|37.58|39.3|37.38|0
1645527550000|2022-02-22 10:59:10|39.3|37.38|38.83|36.91|39.3|37.38|38.83|36.91|0
1645527560000|2022-02-22 10:59:20|38.7|36.78|38.57|36.65|38.7|36.78|38.57|36.65|0
1645527570000|2022-02-22 10:59:30|38.5|36.58|38.37|36.45|38.57|36.65|38.37|36.45|0
1645527580000|2022-02-22 10:59:40|38.4|36.48|38.27|36.35|38.4|36.48|38.24|36.32|0
1645527590000|2022-02-22 10:59:50|38.11|36.19|38.14|36.22|38.17|36.25|38.11|36.19|0
1645527600000|2022-02-22 11:00:00|38.24|36.32|38.37|36.45|38.4|36.48|38.24|36.32|0
1645527610000|2022-02-22 11:00:10|38.17|36.25|38.17|36.25|38.17|36.25|38.17|36.25|0
1645527620000|2022-02-22 11:00:20|38.01|36.09|38.17|36.25|38.17|36.25|38.01|36.09|0
1645527630000|2022-02-22 11:00:30|38.11|36.19|38.27|36.35|38.27|36.35|38.11|36.19|0
1645527640000|2022-02-22 11:00:40|38.4|36.48|37.88|35.96|38.4|36.48|37.88|35.96|0
1645527650000|2022-02-22 11:00:50|37.85|35.93|37.81|35.89|38.04|36.12|37.81|35.89|0
1645527660000|2022-02-22 11:01:00|38.24|36.32|38.3|36.38|38.43|36.51|38.24|36.32|0
1645527670000|2022-02-22 11:01:10|38.37|36.45|38.4|36.48|38.4|36.48|38.33|36.41|0
1645527680000|2022-02-22 11:01:20|38.24|36.32|38.7|36.78|38.7|36.78|38.24|36.32|0
1645527690000|2022-02-22 11:01:30|38.56|36.64|38.7|36.78|38.7|36.78|38.56|36.64|0
1645527700000|2022-02-22 11:01:40|38.63|36.71|38.63|36.71|38.73|36.81|38.63|36.71|0
1645527710000|2022-02-22 11:01:50|38.6|36.68|38.79|36.87|38.83|36.91|38.56|36.64|0
1645527720000|2022-02-22 11:02:00|38.9|36.98|38.93|37.01|38.93|37.01|38.79|36.87|0
1645527730000|2022-02-22 11:02:10|38.86|36.94|38.89|36.97|38.89|36.97|38.83|36.91|0
1645527740000|2022-02-22 11:02:20|38.83|36.91|38.7|36.78|38.89|36.97|38.7|36.78|0
1645527750000|2022-02-22 11:02:30|38.73|36.81|38.3|36.38|38.73|36.81|38.3|36.38|0
1645527760000|2022-02-22 11:02:40|38.27|36.35|38.63|36.71|38.63|36.71|38.27|36.35|0
1645527770000|2022-02-22 11:02:50|38.89|36.97|39.09|37.17|39.09|37.17|38.89|36.97|0
1645527780000|2022-02-22 11:03:00|39.03|37.11|38.76|36.84|39.03|37.11|38.76|36.84|0
1645527790000|2022-02-22 11:03:10|38.79|36.87|38.96|37.04|38.96|37.04|38.73|36.81|0
1645527800000|2022-02-22 11:03:20|38.93|37.01|38.53|36.61|38.93|37.01|38.53|36.61|0
1645527810000|2022-02-22 11:03:30|38.63|36.71|38.79|36.87|38.79|36.87|38.63|36.71|0
1645527820000|2022-02-22 11:03:40|38.89|36.97|38.92|37|39.06|37.14|38.89|36.97|0
1645527830000|2022-02-22 11:03:50|38.79|36.87|38.73|36.81|38.79|36.87|38.69|36.77|0
1645527840000|2022-02-22 11:04:00|38.79|36.87|38.56|36.64|38.79|36.87|38.56|36.64|0
1645527850000|2022-02-22 11:04:10|38.66|36.74|38.66|36.74|38.66|36.74|38.66|36.74|0
1645527860000|2022-02-22 11:04:20|38.83|36.91|39.16|37.24|39.16|37.24|38.83|36.91|0
1645527870000|2022-02-22 11:04:30|39.36|37.44|39.26|37.34|39.36|37.44|39.26|37.34|0
1645527880000|2022-02-22 11:04:40|39.22|37.3|39.26|37.34|39.26|37.34|39.12|37.2|0
1645527890000|2022-02-22 11:04:50|39.46|37.54|39.36|37.44|39.46|37.54|39.36|37.44|0
1645527900000|2022-02-22 11:05:00|39.22|37.3|39.12|37.2|39.26|37.34|39.12|37.2|0
1645527910000|2022-02-22 11:05:10|39.06|37.14|38.89|36.97|39.06|37.14|38.83|36.91|0
1645527920000|2022-02-22 11:05:20|38.79|36.87|38.43|36.51|38.79|36.87|38.43|36.51|0
1645527930000|2022-02-22 11:05:30|38.3|36.38|38.3|36.38|38.36|36.44|38.3|36.38|0
1645527940000|2022-02-22 11:05:40|38.2|36.28|38.07|36.15|38.2|36.28|38.07|36.15|0
1645527950000|2022-02-22 11:05:50|38.13|36.21|38.04|36.12|38.13|36.21|37.97|36.05|0
1645527960000|2022-02-22 11:06:00|37.84|35.92|37.71|35.79|37.84|35.92|37.68|35.76|0
1645527970000|2022-02-22 11:06:10|37.65|35.73|37.68|35.76|37.68|35.76|37.64|35.72|0
1645527980000|2022-02-22 11:06:20|37.64|35.72|37.77|35.85|37.77|35.85|37.64|35.72|0
1645527990000|2022-02-22 11:06:30|37.84|35.92|37.52|35.6|37.84|35.92|37.52|35.6|0
1645528000000|2022-02-22 11:06:40|37.58|35.66|37.58|35.66|37.58|35.66|37.42|35.5|0
1645528010000|2022-02-22 11:06:50|37.51|35.59|37.58|35.66|37.58|35.66|37.51|35.59|0
1645528020000|2022-02-22 11:07:00|37.97|36.05|37.68|35.76|37.97|36.05|37.68|35.76|0
1645528030000|2022-02-22 11:07:10|37.51|35.59|37.55|35.63|37.58|35.66|37.45|35.53|0
1645528040000|2022-02-22 11:07:20|37.64|35.72|37.74|35.82|37.74|35.82|37.58|35.66|0
1645528050000|2022-02-22 11:07:30|37.84|35.92|37.87|35.95|37.97|36.05|37.84|35.92|0
1645528060000|2022-02-22 11:07:40|37.9|35.98|37.77|35.85|37.9|35.98|37.74|35.82|0
1645528070000|2022-02-22 11:07:50|37.84|35.92|37.71|35.79|38.03|36.11|37.71|35.79|0
1645528080000|2022-02-22 11:08:00|37.64|35.72|37.84|35.92|37.84|35.92|37.45|35.53|0
1645528090000|2022-02-22 11:08:10|37.97|36.05|37.84|35.92|38.03|36.11|37.84|35.92|0
1645528100000|2022-02-22 11:08:20|37.77|35.85|37.87|35.95|37.9|35.98|37.71|35.79|0
1645528110000|2022-02-22 11:08:30|37.93|36.01|37.71|35.79|37.93|36.01|37.71|35.79|0
1645528120000|2022-02-22 11:08:40|37.64|35.72|38.13|36.21|38.13|36.21|37.64|35.72|0
1645528130000|2022-02-22 11:08:50|38.19|36.27|38.16|36.24|38.19|36.27|38.16|36.24|0
1645528140000|2022-02-22 11:09:00|37.93|36.01|37.71|35.79|37.93|36.01|37.67|35.75|0
1645528150000|2022-02-22 11:09:10|37.74|35.82|37.84|35.92|37.84|35.92|37.74|35.82|0
1645528160000|2022-02-22 11:09:20|37.8|35.88|37.97|36.05|37.97|36.05|37.8|35.88|0
1645528170000|2022-02-22 11:09:30|38.03|36.11|37.97|36.05|38.03|36.11|37.97|36.05|0
1645528180000|2022-02-22 11:09:40|37.9|35.98|37.97|36.05|37.97|36.05|37.87|35.95|0
1645528190000|2022-02-22 11:09:50|37.9|35.98|37.8|35.88|37.9|35.98|37.64|35.72|0
1645528200000|2022-02-22 11:10:00|38.03|36.11|38|36.08|38.06|36.14|37.93|36.01|0
1645528210000|2022-02-22 11:10:10|37.97|36.05|37.97|36.05|37.97|36.05|37.9|35.98|0
1645528220000|2022-02-22 11:10:20|37.93|36.01|37.74|35.82|37.93|36.01|37.7|35.78|0
1645528230000|2022-02-22 11:10:30|37.8|35.88|37.83|35.91|37.83|35.91|37.74|35.82|0
1645528240000|2022-02-22 11:10:40|37.7|35.78|37.93|36.01|37.93|36.01|37.67|35.75|0
1645528250000|2022-02-22 11:10:50|37.83|35.91|37.51|35.59|37.83|35.91|37.38|35.46|0
1645528260000|2022-02-22 11:11:00|37.48|35.56|37.45|35.53|37.61|35.69|37.45|35.53|0
1645528270000|2022-02-22 11:11:10|37.32|35.4|37.22|35.3|37.38|35.46|37.22|35.3|0
1645528280000|2022-02-22 11:11:20|37.41|35.49|37.51|35.59|37.51|35.59|37.41|35.49|0
1645528290000|2022-02-22 11:11:30|37.48|35.56|37.48|35.56|37.51|35.59|37.48|35.56|0
1645528300000|2022-02-22 11:11:40|37.57|35.65|37.48|35.56|37.57|35.65|37.44|35.52|0
1645528310000|2022-02-22 11:11:50|37.51|35.59|37.54|35.62|37.6|35.68|37.51|35.59|0
1645528320000|2022-02-22 11:12:00|37.57|35.65|37.64|35.72|37.64|35.72|37.54|35.62|0
1645528330000|2022-02-22 11:12:10|37.7|35.78|37.51|35.59|37.7|35.78|37.48|35.56|0
1645528340000|2022-02-22 11:12:20|37.44|35.52|37.32|35.4|37.44|35.52|37.32|35.4|0
1645528350000|2022-02-22 11:12:30|37.41|35.49|37.35|35.43|37.51|35.59|37.35|35.43|0
1645528360000|2022-02-22 11:12:40|37.57|35.65|37.19|35.27|37.57|35.65|37.19|35.27|0
1645528370000|2022-02-22 11:12:50|37.38|35.46|37.51|35.59|37.57|35.65|37.38|35.46|0
1645528380000|2022-02-22 11:13:00|37.7|35.78|37.83|35.91|37.96|36.04|37.64|35.72|0
1645528390000|2022-02-22 11:13:10|37.8|35.88|37.83|35.91|37.9|35.98|37.8|35.88|0
1645528400000|2022-02-22 11:13:20|37.9|35.98|38.16|36.24|38.16|36.24|37.9|35.98|0
1645528410000|2022-02-22 11:13:30|38.29|36.37|38.22|36.3|38.29|36.37|38.22|36.3|0
1645528420000|2022-02-22 11:13:40|38.25|36.33|38.29|36.37|38.49|36.57|38.25|36.33|0
1645528430000|2022-02-22 11:13:50|38.35|36.43|38.48|36.56|38.48|36.56|38.35|36.43|0
1645528440000|2022-02-22 11:14:00|38.52|36.6|38.48|36.56|38.52|36.6|38.45|36.53|0
1645528450000|2022-02-22 11:14:10|38.52|36.6|38.22|36.3|38.52|36.6|38.22|36.3|0
1645528460000|2022-02-22 11:14:20|38.12|36.2|38.16|36.24|38.16|36.24|38.12|36.2|0
1645528470000|2022-02-22 11:14:30|38.03|36.11|37.96|36.04|38.12|36.2|37.96|36.04|0
1645528480000|2022-02-22 11:14:40|37.7|35.78|37.67|35.75|37.7|35.78|37.57|35.65|0
1645528490000|2022-02-22 11:14:50|37.7|35.78|37.57|35.65|37.7|35.78|37.57|35.65|0
1645528500000|2022-02-22 11:15:00|37.44|35.52|38.09|36.17|38.09|36.17|37.44|35.52|0
1645528510000|2022-02-22 11:15:10|37.96|36.04|37.96|36.04|38.02|36.1|37.89|35.97|0
1645528520000|2022-02-22 11:15:20|37.76|35.84|37.57|35.65|37.76|35.84|37.57|35.65|0
1645528530000|2022-02-22 11:15:30|37.44|35.52|37.09|35.17|37.44|35.52|37.09|35.17|0
1645528540000|2022-02-22 11:15:40|37.25|35.33|37.12|35.2|37.25|35.33|37.12|35.2|0
1645528550000|2022-02-22 11:15:50|37.18|35.26|37.83|35.91|37.83|35.91|37.18|35.26|0
1645528560000|2022-02-22 11:16:00|37.79|35.87|37.66|35.74|37.79|35.87|37.63|35.71|0
1645528570000|2022-02-22 11:16:10|37.79|35.87|37.73|35.81|37.83|35.91|37.73|35.81|0
1645528580000|2022-02-22 11:16:20|37.76|35.84|37.7|35.78|37.76|35.84|37.7|35.78|0
1645528590000|2022-02-22 11:16:30|37.63|35.71|37.7|35.78|37.7|35.78|37.5|35.58|0
1645528600000|2022-02-22 11:16:40|37.76|35.84|37.57|35.65|37.96|36.04|37.57|35.65|0
1645528610000|2022-02-22 11:16:50|37.5|35.58|37.44|35.52|37.76|35.84|37.44|35.52|0
1645528620000|2022-02-22 11:17:00|37.5|35.58|37.63|35.71|37.63|35.71|37.44|35.52|0
1645528630000|2022-02-22 11:17:10|37.76|35.84|37.96|36.04|37.96|36.04|37.6|35.68|0
1645528640000|2022-02-22 11:17:20|37.89|35.97|37.96|36.04|38.02|36.1|37.89|35.97|0
1645528650000|2022-02-22 11:17:30|37.89|35.97|38.18|36.26|38.25|36.33|37.89|35.97|0
1645528660000|2022-02-22 11:17:40|38.32|36.4|38.22|36.3|38.32|36.4|38.15|36.23|0
1645528670000|2022-02-22 11:17:50|38.15|36.23|38.12|36.2|38.22|36.3|38.12|36.2|0
1645528680000|2022-02-22 11:18:00|37.79|35.87|37.6|35.68|37.89|35.97|37.6|35.68|0
1645528690000|2022-02-22 11:18:10|37.7|35.78|37.6|35.68|37.7|35.78|37.6|35.68|0
1645528700000|2022-02-22 11:18:20|37.63|35.71|37.99|36.07|38.02|36.1|37.63|35.71|0
1645528710000|2022-02-22 11:18:30|38.02|36.1|38.05|36.13|38.09|36.17|38.02|36.1|0
1645528720000|2022-02-22 11:18:40|38.22|36.3|38.12|36.2|38.22|36.3|38.09|36.17|0
1645528730000|2022-02-22 11:18:50|38.05|36.13|38.02|36.1|38.05|36.13|38.02|36.1|0
1645528740000|2022-02-22 11:19:00|37.89|35.97|38.22|36.3|38.22|36.3|37.89|35.97|0
1645528750000|2022-02-22 11:19:10|38.12|36.2|38.15|36.23|38.15|36.23|37.99|36.07|0
1645528760000|2022-02-22 11:19:20|37.76|35.84|37.89|35.97|37.95|36.03|37.76|35.84|0
1645528770000|2022-02-22 11:19:30|37.79|35.87|37.53|35.61|37.79|35.87|37.53|35.61|0
1645528780000|2022-02-22 11:19:40|37.5|35.58|38.08|36.16|38.08|36.16|37.5|35.58|0
1645528790000|2022-02-22 11:19:50|38.05|36.13|37.89|35.97|38.05|36.13|37.89|35.97|0
1645528800000|2022-02-22 11:20:00|38.15|36.23|38.31|36.39|38.35|36.43|38.15|36.23|0
1645528810000|2022-02-22 11:20:10|38.38|36.46|38.38|36.46|38.38|36.46|38.31|36.39|0
1645528820000|2022-02-22 11:20:20|38.41|36.49|38.44|36.52|38.44|36.52|38.41|36.49|0
1645528830000|2022-02-22 11:20:30|38.28|36.36|38.87|36.95|38.87|36.95|38.25|36.33|0
1645528840000|2022-02-22 11:20:40|39.01|37.09|39.11|37.19|39.14|37.22|39.01|37.09|0
1645528850000|2022-02-22 11:20:50|39.07|37.15|38.87|36.95|39.07|37.15|38.87|36.95|0
1645528860000|2022-02-22 11:21:00|38.81|36.89|38.74|36.82|38.81|36.89|38.61|36.69|0
1645528870000|2022-02-22 11:21:10|38.77|36.85|38.54|36.62|38.77|36.85|38.48|36.56|0
1645528880000|2022-02-22 11:21:20|38.44|36.52|38.38|36.46|38.44|36.52|38.38|36.46|0
1645528890000|2022-02-22 11:21:30|38.34|36.42|38.48|36.56|38.48|36.56|38.18|36.26|0
1645528900000|2022-02-22 11:21:40|38.31|36.39|38.61|36.69|38.61|36.69|38.31|36.39|0
1645528910000|2022-02-22 11:21:50|38.51|36.59|38.41|36.49|38.51|36.59|38.41|36.49|0
1645528920000|2022-02-22 11:22:00|38.51|36.59|38.24|36.32|38.51|36.59|38.24|36.32|0
1645528930000|2022-02-22 11:22:10|38.34|36.42|38.51|36.59|38.51|36.59|38.28|36.36|0
1645528940000|2022-02-22 11:22:20|38.48|36.56|38.77|36.85|38.77|36.85|38.48|36.56|0
1645528950000|2022-02-22 11:22:30|38.74|36.82|38.61|36.69|38.74|36.82|38.61|36.69|0
1645528960000|2022-02-22 11:22:40|38.54|36.62|38.47|36.55|38.54|36.62|38.47|36.55|0
1645528970000|2022-02-22 11:22:50|38.28|36.36|38.54|36.62|38.54|36.62|38.28|36.36|0
1645528980000|2022-02-22 11:23:00|38.47|36.55|38.31|36.39|38.47|36.55|38.28|36.36|0
1645528990000|2022-02-22 11:23:10|38.37|36.45|38.34|36.42|38.44|36.52|38.34|36.42|0
1645529000000|2022-02-22 11:23:20|38.28|36.36|36.15|34.23|38.28|36.36|36.15|34.23|0
1645529010000|2022-02-22 11:23:30|37.62|35.7|37.49|35.57|37.75|35.83|37.49|35.57|0
1645529020000|2022-02-22 11:23:40|36.7|34.78|36.77|34.85|36.77|34.85|36.7|34.78|0
1645529030000|2022-02-22 11:23:50|36.64|34.72|36.7|34.78|36.7|34.78|36.61|34.69|0
1645529040000|2022-02-22 11:24:00|36.67|34.75|36.67|34.75|36.67|34.75|36.67|34.75|0
1645529050000|2022-02-22 11:24:10|36.64|34.72|36.9|34.98|36.93|35.01|36.64|34.72|0
1645529060000|2022-02-22 11:24:20|36.93|35.01|36.83|34.91|36.93|35.01|36.83|34.91|0
1645529070000|2022-02-22 11:24:30|36.8|34.88|36.83|34.91|36.83|34.91|36.7|34.78|0
1645529080000|2022-02-22 11:24:40|36.8|34.88|36.8|34.88|36.8|34.88|36.57|34.65|0
1645529090000|2022-02-22 11:24:50|36.67|34.75|36.45|34.53|36.7|34.78|36.45|34.53|0
1645529100000|2022-02-22 11:25:00|36.41|34.49|36.57|34.65|36.57|34.65|36.38|34.46|0
1645529110000|2022-02-22 11:25:10|36.54|34.62|36.45|34.53|36.54|34.62|36.45|34.53|0
1645529120000|2022-02-22 11:25:20|36.54|34.62|36.41|34.49|36.57|34.65|36.41|34.49|0
1645529130000|2022-02-22 11:25:30|36.45|34.53|36.25|34.33|36.45|34.53|36.25|34.33|0
1645529140000|2022-02-22 11:25:40|36.41|34.49|36.54|34.62|36.57|34.65|36.41|34.49|0
1645529150000|2022-02-22 11:25:50|36.51|34.59|36.57|34.65|36.64|34.72|36.51|34.59|0
1645529160000|2022-02-22 11:26:00|36.32|34.4|36.38|34.46|36.38|34.46|36.19|34.27|0
1645529170000|2022-02-22 11:26:10|36.41|34.49|36.41|34.49|36.44|34.52|36.41|34.49|0
1645529180000|2022-02-22 11:26:20|36.38|34.46|36.47|34.55|36.47|34.55|36.32|34.4|0
1645529190000|2022-02-22 11:26:30|36.54|34.62|36.54|34.62|36.54|34.62|36.51|34.59|0
1645529200000|2022-02-22 11:26:40|36.47|34.55|36.47|34.55|36.47|34.55|36.44|34.52|0
1645529210000|2022-02-22 11:26:50|36.51|34.59|36.51|34.59|36.57|34.65|36.51|34.59|0
1645529220000|2022-02-22 11:27:00|36.57|34.65|36.83|34.91|36.83|34.91|36.54|34.62|0
1645529230000|2022-02-22 11:27:10|36.96|35.04|36.7|34.78|36.96|35.04|36.7|34.78|0
1645529240000|2022-02-22 11:27:20|36.6|34.68|36.22|34.3|36.6|34.68|36.22|34.3|0
1645529250000|2022-02-22 11:27:30|36.63|34.71|36.35|34.43|36.63|34.71|36.35|34.43|0
1645529260000|2022-02-22 11:27:40|36.32|34.4|36.22|34.3|36.32|34.4|36.22|34.3|0
1645529270000|2022-02-22 11:27:50|36.31|34.39|36.35|34.43|36.35|34.43|36.31|34.39|0
1645529280000|2022-02-22 11:28:00|36.41|34.49|36.57|34.65|36.57|34.65|36.41|34.49|0
1645529290000|2022-02-22 11:28:10|36.63|34.71|36.7|34.78|36.73|34.81|36.63|34.71|0
1645529300000|2022-02-22 11:28:20|36.6|34.68|36.7|34.78|36.7|34.78|36.6|34.68|0
1645529310000|2022-02-22 11:28:30|36.6|34.68|36.34|34.42|36.6|34.68|36.19|34.27|0
1645529320000|2022-02-22 11:28:40|36.51|34.59|36.63|34.71|36.63|34.71|36.51|34.59|0
1645529330000|2022-02-22 11:28:50|36.7|34.78|36.76|34.84|36.89|34.97|36.7|34.78|0
1645529340000|2022-02-22 11:29:00|36.47|34.55|36.38|34.46|36.5|34.58|36.34|34.42|0
1645529350000|2022-02-22 11:29:10|36.31|34.39|36.34|34.42|36.34|34.42|36.31|34.39|0
1645529360000|2022-02-22 11:29:20|36.19|34.27|36.38|34.46|36.38|34.46|36.19|34.27|0
1645529370000|2022-02-22 11:29:30|36.31|34.39|36.25|34.33|36.34|34.42|36.25|34.33|0
1645529380000|2022-02-22 11:29:40|36.28|34.36|36.19|34.27|36.28|34.36|36.15|34.23|0
1645529390000|2022-02-22 11:29:50|36.06|34.14|36.28|34.36|36.28|34.36|36.06|34.14|0
1645529400000|2022-02-22 11:30:00|36.38|34.46|36.57|34.65|36.57|34.65|36.38|34.46|0
1645529410000|2022-02-22 11:30:10|36.7|34.78|36.57|34.65|36.7|34.78|36.57|34.65|0
1645529420000|2022-02-22 11:30:20|36.63|34.71|36.5|34.58|36.63|34.71|36.5|34.58|0
1645529430000|2022-02-22 11:30:30|36.57|34.65|36.7|34.78|36.7|34.78|36.57|34.65|0
1645529440000|2022-02-22 11:30:40|36.57|34.65|36.25|34.33|36.57|34.65|36.25|34.33|0
1645529450000|2022-02-22 11:30:50|36.22|34.3|36.18|34.26|36.22|34.3|36.12|34.2|0
1645529460000|2022-02-22 11:31:00|36.15|34.23|36.38|34.46|36.38|34.46|36.15|34.23|0
1645529470000|2022-02-22 11:31:10|36.21|34.29|36.47|34.55|36.5|34.58|36.21|34.29|0
1645529480000|2022-02-22 11:31:20|36.63|34.71|36.28|34.36|36.63|34.71|36.28|34.36|0
1645529490000|2022-02-22 11:31:30|36.31|34.39|36.28|34.36|36.34|34.42|36.25|34.33|0
1645529500000|2022-02-22 11:31:40|36.12|34.2|36.25|34.33|36.25|34.33|36.12|34.2|0
1645529510000|2022-02-22 11:31:50|36.12|34.2|36.06|34.14|36.18|34.26|36.06|34.14|0
1645529520000|2022-02-22 11:32:00|36.18|34.26|36.18|34.26|36.37|34.45|36.18|34.26|0
1645529530000|2022-02-22 11:32:10|36.21|34.29|36.21|34.29|36.31|34.39|36.21|34.29|0
1645529540000|2022-02-22 11:32:20|36.28|34.36|36.15|34.23|36.28|34.36|36.12|34.2|0
1645529550000|2022-02-22 11:32:30|36.06|34.14|35.87|33.95|36.15|34.23|35.87|33.95|0
1645529560000|2022-02-22 11:32:40|35.96|34.04|35.8|33.88|35.96|34.04|35.8|33.88|0
1645529570000|2022-02-22 11:32:50|35.74|33.82|35.74|33.82|35.74|33.82|35.74|33.82|0
1645529580000|2022-02-22 11:33:00|35.61|33.69|35.68|33.76|35.68|33.76|35.61|33.69|0
1645529590000|2022-02-22 11:33:10|35.43|33.51|35.3|33.38|35.43|33.51|35.3|33.38|0
1645529600000|2022-02-22 11:33:20|35.27|33.35|35.11|33.19|35.27|33.35|35.11|33.19|0
1645529610000|2022-02-22 11:33:30|35.05|33.13|35.08|33.16|35.08|33.16|35.02|33.1|0
1645529620000|2022-02-22 11:33:40|35.21|33.29|35.08|33.16|35.36|33.44|35.08|33.16|0
1645529630000|2022-02-22 11:33:50|34.99|33.07|34.93|33.01|34.99|33.07|34.9|32.98|0
1645529640000|2022-02-22 11:34:00|34.99|33.07|34.93|33.01|35.02|33.1|34.93|33.01|0
1645529650000|2022-02-22 11:34:10|34.87|32.95|34.93|33.01|34.93|33.01|34.87|32.95|0
1645529660000|2022-02-22 11:34:20|34.87|32.95|35.05|33.13|35.05|33.13|34.87|32.95|0
1645529670000|2022-02-22 11:34:30|34.93|33.01|35.11|33.19|35.18|33.26|34.93|33.01|0
1645529680000|2022-02-22 11:34:40|35.05|33.13|35.24|33.32|35.24|33.32|35.05|33.13|0
1645529690000|2022-02-22 11:34:50|35.3|33.38|35.3|33.38|35.3|33.38|35.3|33.38|0
1645529700000|2022-02-22 11:35:00|35.36|33.44|35.58|33.66|35.61|33.69|35.36|33.44|0
1645529710000|2022-02-22 11:35:10|35.7|33.78|35.67|33.75|35.8|33.88|35.67|33.75|0
1645529720000|2022-02-22 11:35:20|35.7|33.78|35.27|33.35|35.7|33.78|35.24|33.32|0
1645529730000|2022-02-22 11:35:30|35.24|33.32|34.93|33.01|35.24|33.32|34.93|33.01|0
1645529740000|2022-02-22 11:35:40|34.86|32.94|34.86|32.94|34.89|32.97|34.83|32.91|0
1645529750000|2022-02-22 11:35:50|34.56|32.64|34.62|32.7|34.68|32.76|34.56|32.64|0
1645529760000|2022-02-22 11:36:00|34.56|32.64|34.74|32.82|34.74|32.82|34.52|32.6|0
1645529770000|2022-02-22 11:36:10|34.62|32.7|34.5|32.58|34.71|32.79|34.5|32.58|0
1645529780000|2022-02-22 11:36:20|34.56|32.64|34.62|32.7|34.68|32.76|34.56|32.64|0
1645529790000|2022-02-22 11:36:30|34.71|32.79|34.96|33.04|34.99|33.07|34.71|32.79|0
1645529800000|2022-02-22 11:36:40|34.93|33.01|34.86|32.94|34.99|33.07|34.86|32.94|0
1645529810000|2022-02-22 11:36:50|34.8|32.88|34.62|32.7|34.99|33.07|34.62|32.7|0
1645529820000|2022-02-22 11:37:00|34.52|32.6|34.86|32.94|34.86|32.94|34.52|32.6|0
1645529830000|2022-02-22 11:37:10|34.83|32.91|34.62|32.7|34.83|32.91|34.56|32.64|0
1645529840000|2022-02-22 11:37:20|34.52|32.6|34.49|32.57|34.56|32.64|34.49|32.57|0
1645529850000|2022-02-22 11:37:30|34.68|32.76|35.08|33.16|35.08|33.16|34.68|32.76|0
1645529860000|2022-02-22 11:37:40|35.17|33.25|35.11|33.19|35.17|33.25|35.11|33.19|0
1645529870000|2022-02-22 11:37:50|35.05|33.13|34.77|32.85|35.11|33.19|34.77|32.85|0
1645529880000|2022-02-22 11:38:00|34.68|32.76|34.74|32.82|34.74|32.82|34.68|32.76|0
1645529890000|2022-02-22 11:38:10|34.89|32.97|34.92|33|34.95|33.03|34.89|32.97|0
1645529900000|2022-02-22 11:38:20|34.89|32.97|34.99|33.07|34.99|33.07|34.86|32.94|0
1645529910000|2022-02-22 11:38:30|34.92|33|34.49|32.57|34.92|33|34.49|32.57|0
1645529930000|2022-02-22 11:38:50|34.52|32.6|34.49|32.57|34.55|32.63|34.49|32.57|0
1645529940000|2022-02-22 11:39:00|34.43|32.51|34.49|32.57|34.49|32.57|34.37|32.45|0
1645529950000|2022-02-22 11:39:10|34.43|32.51|34.37|32.45|34.49|32.57|34.37|32.45|0
1645529960000|2022-02-22 11:39:20|34.4|32.48|34.19|32.27|34.46|32.54|34.19|32.27|0
1645529970000|2022-02-22 11:39:30|34.07|32.15|34.19|32.27|34.22|32.3|34.07|32.15|0
1645529980000|2022-02-22 11:39:40|34.13|32.21|34.13|32.21|34.13|32.21|34.07|32.15|0
1645529990000|2022-02-22 11:39:50|34.15|32.23|34.06|32.14|34.15|32.23|34.06|32.14|0
1645530000000|2022-02-22 11:40:00|34.31|32.39|34.4|32.48|34.4|32.48|34.31|32.39|0
1645530010000|2022-02-22 11:40:10|34.49|32.57|34.31|32.39|34.55|32.63|34.31|32.39|0
1645530020000|2022-02-22 11:40:20|34.25|32.33|34.25|32.33|34.28|32.36|34.25|32.33|0
1645530030000|2022-02-22 11:40:30|34.09|32.17|34.06|32.14|34.09|32.17|34.06|32.14|0
1645530040000|2022-02-22 11:40:40|34.03|32.11|34.03|32.11|34.03|32.11|33.91|31.99|0
1645530050000|2022-02-22 11:40:50|34|32.08|33.94|32.02|34|32.08|33.88|31.96|0
1645530060000|2022-02-22 11:41:00|33.88|31.96|33.94|32.02|34.06|32.14|33.88|31.96|0
1645530070000|2022-02-22 11:41:10|33.88|31.96|33.88|31.96|33.88|31.96|33.76|31.84|0
1645530080000|2022-02-22 11:41:20|33.94|32.02|34|32.08|34|32.08|33.94|32.02|0
1645530090000|2022-02-22 11:41:30|34.06|32.14|34.06|32.14|34.12|32.2|34.06|32.14|0
1645530100000|2022-02-22 11:41:40|34|32.08|34.46|32.54|34.64|32.72|34|32.08|0
1645530110000|2022-02-22 11:41:50|34.89|32.97|34.46|32.54|34.89|32.97|34.46|32.54|0
1645530120000|2022-02-22 11:42:00|34.49|32.57|34.58|32.66|34.61|32.69|34.49|32.57|0
1645530130000|2022-02-22 11:42:10|34.73|32.81|34.31|32.39|34.73|32.81|34.31|32.39|0
1645530140000|2022-02-22 11:42:20|34.24|32.32|34.7|32.78|34.7|32.78|34.24|32.32|0
1645530150000|2022-02-22 11:42:30|34.64|32.72|34.31|32.39|34.64|32.72|34.31|32.39|0
1645530160000|2022-02-22 11:42:40|34.58|32.66|34.82|32.9|34.82|32.9|34.58|32.66|0
1645530170000|2022-02-22 11:42:50|34.86|32.94|34.92|33|34.92|33|34.86|32.94|0
1645530180000|2022-02-22 11:43:00|34.95|33.03|35.04|33.12|35.04|33.12|34.95|33.03|0
1645530190000|2022-02-22 11:43:10|34.92|33|34.89|32.97|34.92|33|34.89|32.97|0
1645530200000|2022-02-22 11:43:20|34.86|32.94|34.86|32.94|34.92|33|34.86|32.94|0
1645530210000|2022-02-22 11:43:30|34.92|33|34.98|33.06|34.98|33.06|34.92|33|0
1645530220000|2022-02-22 11:43:40|35.01|33.09|34.73|32.81|35.01|33.09|34.73|32.81|0
1645530230000|2022-02-22 11:43:50|34.86|32.94|34.92|33|34.98|33.06|34.86|32.94|0
1645530240000|2022-02-22 11:44:00|34.95|33.03|34.7|32.78|34.95|33.03|34.7|32.78|0
1645530250000|2022-02-22 11:44:10|34.76|32.84|34.79|32.87|34.86|32.94|34.76|32.84|0
1645530260000|2022-02-22 11:44:20|34.86|32.94|34.95|33.03|34.95|33.03|34.86|32.94|0
1645530270000|2022-02-22 11:44:30|34.79|32.87|34.86|32.94|34.92|33|34.79|32.87|0
1645530280000|2022-02-22 11:44:40|35.04|33.12|35.23|33.31|35.26|33.34|35.04|33.12|0
1645530290000|2022-02-22 11:44:50|35.16|33.24|35.1|33.18|35.16|33.24|35.1|33.18|0
1645530300000|2022-02-22 11:45:00|35.19|33.27|35.38|33.46|35.38|33.46|35.19|33.27|0
1645530310000|2022-02-22 11:45:10|35.51|33.59|35.29|33.37|35.51|33.59|35.29|33.37|0
1645530320000|2022-02-22 11:45:20|35.23|33.31|35.29|33.37|35.29|33.37|35.23|33.31|0
1645530330000|2022-02-22 11:45:30|35.35|33.43|35.38|33.46|35.38|33.46|35.23|33.31|0
1645530340000|2022-02-22 11:45:40|35.35|33.43|35.16|33.24|35.35|33.43|35.16|33.24|0
1645530350000|2022-02-22 11:45:50|35.23|33.31|35.16|33.24|35.23|33.31|35.16|33.24|0
1645530360000|2022-02-22 11:46:00|35.23|33.31|35.54|33.62|35.54|33.62|35.23|33.31|0
1645530370000|2022-02-22 11:46:10|35.47|33.55|35.44|33.52|35.47|33.55|35.41|33.49|0
1645530380000|2022-02-22 11:46:20|35.47|33.55|35.63|33.71|35.63|33.71|35.44|33.52|0
1645530390000|2022-02-22 11:46:30|35.6|33.68|35.57|33.65|35.66|33.74|35.54|33.62|0
1645530400000|2022-02-22 11:46:40|35.66|33.74|35.54|33.62|35.66|33.74|35.54|33.62|0
1645530410000|2022-02-22 11:46:50|35.63|33.71|35.69|33.77|35.69|33.77|35.63|33.71|0
1645530420000|2022-02-22 11:47:00|35.75|33.83|35.54|33.62|35.75|33.83|35.54|33.62|0
1645530430000|2022-02-22 11:47:10|35.47|33.55|35.41|33.49|35.47|33.55|35.38|33.46|0
1645530440000|2022-02-22 11:47:20|35.47|33.55|35.41|33.49|35.47|33.55|35.41|33.49|0
1645530450000|2022-02-22 11:47:30|35.44|33.52|35.54|33.62|35.54|33.62|35.44|33.52|0
1645530460000|2022-02-22 11:47:40|35.47|33.55|35.44|33.52|35.54|33.62|35.44|33.52|0
1645530470000|2022-02-22 11:47:50|35.47|33.55|35.54|33.62|35.57|33.65|35.47|33.55|0
1645530480000|2022-02-22 11:48:00|35.57|33.65|35.66|33.74|35.66|33.74|35.57|33.65|0
1645530490000|2022-02-22 11:48:10|35.47|33.55|35.57|33.65|35.57|33.65|35.47|33.55|0
1645530500000|2022-02-22 11:48:20|35.63|33.71|35.47|33.55|35.63|33.71|35.47|33.55|0
1645530510000|2022-02-22 11:48:30|35.44|33.52|35.47|33.55|35.47|33.55|35.44|33.52|0
1645530520000|2022-02-22 11:48:40|35.53|33.61|35.47|33.55|35.53|33.61|35.41|33.49|0
1645530530000|2022-02-22 11:48:50|35.5|33.58|35.47|33.55|35.5|33.58|35.47|33.55|0
1645530540000|2022-02-22 11:49:00|35.53|33.61|35.56|33.64|35.56|33.64|35.53|33.61|0
1645530550000|2022-02-22 11:49:10|35.28|33.36|35.6|33.68|35.6|33.68|35.28|33.36|0
1645530560000|2022-02-22 11:49:20|35.53|33.61|35.5|33.58|35.56|33.64|35.5|33.58|0
1645530570000|2022-02-22 11:49:30|35.56|33.64|35.53|33.61|35.56|33.64|35.5|33.58|0
1645530580000|2022-02-22 11:49:40|35.5|33.58|35.72|33.8|35.78|33.86|35.5|33.58|0
1645530590000|2022-02-22 11:49:50|35.75|33.83|35.75|33.83|35.75|33.83|35.72|33.8|0
1645530600000|2022-02-22 11:50:00|35.78|33.86|35.56|33.64|35.78|33.86|35.56|33.64|0
1645530610000|2022-02-22 11:50:10|35.6|33.68|35.56|33.64|35.6|33.68|35.56|33.64|0
1645530620000|2022-02-22 11:50:20|35.66|33.74|35.72|33.8|35.72|33.8|35.53|33.61|0
1645530630000|2022-02-22 11:50:30|36.04|34.12|35.91|33.99|36.04|34.12|35.91|33.99|0
1645530640000|2022-02-22 11:50:40|36.16|34.24|36.29|34.37|36.29|34.37|36.16|34.24|0
1645530650000|2022-02-22 11:50:50|36.23|34.31|36.04|34.12|36.23|34.31|35.97|34.05|0
1645530660000|2022-02-22 11:51:00|36.07|34.15|36.29|34.37|36.29|34.37|36.07|34.15|0
1645530670000|2022-02-22 11:51:10|36.48|34.56|36.48|34.56|36.48|34.56|36.48|34.56|0
1645530680000|2022-02-22 11:51:20|36.35|34.43|36.42|34.5|36.48|34.56|36.35|34.43|0
1645530690000|2022-02-22 11:51:30|36.23|34.31|36.29|34.37|36.35|34.43|36.23|34.31|0
1645530700000|2022-02-22 11:51:40|36.32|34.4|36.38|34.46|36.38|34.46|36.32|34.4|0
1645530710000|2022-02-22 11:51:50|36.8|34.88|37.19|35.27|37.19|35.27|36.8|34.88|0
1645530720000|2022-02-22 11:52:00|37.22|35.3|37.06|35.14|37.22|35.3|37.06|35.14|0
1645530730000|2022-02-22 11:52:10|37.38|35.46|37.38|35.46|37.45|35.53|37.38|35.46|0
1645530740000|2022-02-22 11:52:20|37.64|35.72|37.58|35.66|37.64|35.72|37.48|35.56|0
1645530750000|2022-02-22 11:52:30|37.45|35.53|37.32|35.4|37.45|35.53|37.32|35.4|0
1645530760000|2022-02-22 11:52:40|37.45|35.53|37.45|35.53|37.45|35.53|37.25|35.33|0
1645530770000|2022-02-22 11:52:50|37.25|35.33|37.71|35.79|37.71|35.79|37.25|35.33|0
1645530780000|2022-02-22 11:53:00|37.77|35.85|37.38|35.46|37.84|35.92|37.38|35.46|0
1645530790000|2022-02-22 11:53:10|37.45|35.53|37.45|35.53|37.51|35.59|37.45|35.53|0
1645530800000|2022-02-22 11:53:20|37.48|35.56|37.61|35.69|37.77|35.85|37.48|35.56|0
1645530810000|2022-02-22 11:53:30|37.58|35.66|37.51|35.59|37.58|35.66|37.51|35.59|0
1645530820000|2022-02-22 11:53:40|37.32|35.4|37.38|35.46|37.45|35.53|37.32|35.4|0
1645530830000|2022-02-22 11:53:50|37.32|35.4|37.12|35.2|37.32|35.4|37.06|35.14|0
1645530840000|2022-02-22 11:54:00|37.19|35.27|37.12|35.2|37.19|35.27|37.12|35.2|0
1645530850000|2022-02-22 11:54:10|36.99|35.07|37.06|35.14|37.12|35.2|36.99|35.07|0
1645530860000|2022-02-22 11:54:20|37.09|35.17|36.8|34.88|37.12|35.2|36.8|34.88|0
1645530870000|2022-02-22 11:54:30|36.86|34.94|36.73|34.81|36.86|34.94|36.73|34.81|0
1645530880000|2022-02-22 11:54:40|36.67|34.75|36.73|34.81|36.73|34.81|36.67|34.75|0
1645530890000|2022-02-22 11:54:50|36.8|34.88|36.86|34.94|36.93|35.01|36.8|34.88|0
1645530900000|2022-02-22 11:55:00|36.99|35.07|37.22|35.3|37.22|35.3|36.99|35.07|0
1645530910000|2022-02-22 11:55:10|37.28|35.36|37.25|35.33|37.28|35.36|37.22|35.3|0
1645530920000|2022-02-22 11:55:20|36.86|34.94|36.63|34.71|37.02|35.1|36.63|34.71|0
1645530930000|2022-02-22 11:55:30|36.76|34.84|36.86|34.94|36.86|34.94|36.76|34.84|0
1645530940000|2022-02-22 11:55:40|36.96|35.04|36.86|34.94|37.05|35.13|36.86|34.94|0
1645530950000|2022-02-22 11:55:50|36.8|34.88|36.86|34.94|36.86|34.94|36.76|34.84|0
1645530960000|2022-02-22 11:56:00|36.8|34.88|36.67|34.75|36.8|34.88|36.67|34.75|0
1645530970000|2022-02-22 11:56:10|36.73|34.81|36.8|34.88|36.8|34.88|36.7|34.78|0
1645530980000|2022-02-22 11:56:20|36.73|34.81|36.73|34.81|36.8|34.88|36.67|34.75|0
1645530990000|2022-02-22 11:56:30|36.67|34.75|36.67|34.75|36.73|34.81|36.67|34.75|0
1645531000000|2022-02-22 11:56:40|36.6|34.68|36.7|34.78|36.7|34.78|36.6|34.68|0
1645531010000|2022-02-22 11:56:50|36.63|34.71|36.63|34.71|36.67|34.75|36.63|34.71|0
1645531020000|2022-02-22 11:57:00|36.6|34.68|36.73|34.81|36.73|34.81|36.6|34.68|0
1645531030000|2022-02-22 11:57:10|36.63|34.71|37.02|35.1|37.02|35.1|36.63|34.71|0
1645531040000|2022-02-22 11:57:20|37.08|35.16|36.79|34.87|37.12|35.2|36.79|34.87|0
1645531050000|2022-02-22 11:57:30|36.89|34.97|36.99|35.07|36.99|35.07|36.89|34.97|0
1645531060000|2022-02-22 11:57:40|37.12|35.2|37.18|35.26|37.18|35.26|37.12|35.2|0
1645531070000|2022-02-22 11:57:50|37.21|35.29|36.92|35|37.21|35.29|36.86|34.94|0
1645531080000|2022-02-22 11:58:00|36.89|34.97|36.92|35|36.95|35.03|36.86|34.94|0
1645531090000|2022-02-22 11:58:10|36.99|35.07|36.92|35|36.99|35.07|36.86|34.94|0
1645531100000|2022-02-22 11:58:20|36.79|34.87|36.82|34.9|36.82|34.9|36.79|34.87|0
1645531110000|2022-02-22 11:58:30|36.79|34.87|36.73|34.81|36.79|34.87|36.73|34.81|0
1645531120000|2022-02-22 11:58:40|36.66|34.74|36.66|34.74|36.73|34.81|36.66|34.74|0
1645531130000|2022-02-22 11:58:50|36.73|34.81|36.73|34.81|36.86|34.94|36.73|34.81|0
1645531140000|2022-02-22 11:59:00|36.76|34.84|36.99|35.07|37.05|35.13|36.76|34.84|0
1645531150000|2022-02-22 11:59:10|36.79|34.87|37.05|35.13|37.11|35.19|36.79|34.87|0
1645531160000|2022-02-22 11:59:20|37.02|35.1|37.05|35.13|37.05|35.13|37.02|35.1|0
1645531170000|2022-02-22 11:59:30|37.02|35.1|36.66|34.74|37.02|35.1|36.66|34.74|0
1645531180000|2022-02-22 11:59:40|36.76|34.84|36.66|34.74|36.76|34.84|36.6|34.68|0
1645531190000|2022-02-22 11:59:50|36.73|34.81|36.6|34.68|36.73|34.81|36.6|34.68|0
1645531200000|2022-02-22 12:00:00|36.66|34.74|35.84|33.92|36.66|34.74|35.84|33.92|0
1645531210000|2022-02-22 12:00:10|36.03|34.11|36.15|34.23|36.37|34.45|36.03|34.11|0
1645531220000|2022-02-22 12:00:20|36.12|34.2|35.84|33.92|36.12|34.2|35.84|33.92|0
1645531230000|2022-02-22 12:00:30|35.93|34.01|35.58|33.66|35.93|34.01|35.46|33.54|0
1645531240000|2022-02-22 12:00:40|35.46|33.54|35.46|33.54|35.52|33.6|35.46|33.54|0
1645531250000|2022-02-22 12:00:50|35.52|33.6|35.46|33.54|35.52|33.6|35.46|33.54|0
1645531260000|2022-02-22 12:01:00|35.43|33.51|35.65|33.73|35.65|33.73|35.43|33.51|0
1645531270000|2022-02-22 12:01:10|35.68|33.76|35.52|33.6|35.77|33.85|35.52|33.6|0
1645531280000|2022-02-22 12:01:20|35.33|33.41|35.08|33.16|35.33|33.41|35.08|33.16|0
1645531290000|2022-02-22 12:01:30|35.11|33.19|35.27|33.35|35.27|33.35|35.11|33.19|0
1645531300000|2022-02-22 12:01:40|35.21|33.29|35.02|33.1|35.21|33.29|35.02|33.1|0
1645531310000|2022-02-22 12:01:50|35.21|33.29|35.08|33.16|35.24|33.32|35.08|33.16|0
1645531320000|2022-02-22 12:02:00|35.05|33.13|35.05|33.13|35.08|33.16|35.02|33.1|0
1645531330000|2022-02-22 12:02:10|34.96|33.04|34.84|32.92|34.96|33.04|34.84|32.92|0
1645531340000|2022-02-22 12:02:20|34.77|32.85|34.65|32.73|34.77|32.85|34.59|32.67|0
1645531350000|2022-02-22 12:02:30|34.62|32.7|34.41|32.49|34.62|32.7|34.34|32.42|0
1645531360000|2022-02-22 12:02:40|34.62|32.7|34.56|32.64|34.62|32.7|34.5|32.58|0
1645531370000|2022-02-22 12:02:50|34.59|32.67|34.65|32.73|34.65|32.73|34.59|32.67|0
1645531380000|2022-02-22 12:03:00|34.71|32.79|35.05|33.13|35.05|33.13|34.71|32.79|0
1645531390000|2022-02-22 12:03:10|34.77|32.85|35.08|33.16|35.08|33.16|34.77|32.85|0
1645531400000|2022-02-22 12:03:20|35.02|33.1|35.02|33.1|35.02|33.1|35.02|33.1|0
1645531410000|2022-02-22 12:03:30|35.14|33.22|35.24|33.32|35.27|33.35|35.14|33.22|0
1645531420000|2022-02-22 12:03:40|35.3|33.38|35.3|33.38|35.33|33.41|35.3|33.38|0
1645531430000|2022-02-22 12:03:50|35.21|33.29|35.21|33.29|35.27|33.35|35.17|33.25|0
1645531440000|2022-02-22 12:04:00|35.08|33.16|35.33|33.41|35.39|33.47|35.08|33.16|0
1645531450000|2022-02-22 12:04:10|35.46|33.54|35.21|33.29|35.46|33.54|35.21|33.29|0
1645531460000|2022-02-22 12:04:20|35.24|33.32|35.33|33.41|35.33|33.41|35.24|33.32|0
1645531470000|2022-02-22 12:04:30|35.27|33.35|35.33|33.41|35.33|33.41|35.27|33.35|0
1645531480000|2022-02-22 12:04:40|35.27|33.35|35.52|33.6|35.52|33.6|35.21|33.29|0
1645531490000|2022-02-22 12:04:50|35.64|33.72|35.27|33.35|35.64|33.72|35.27|33.35|0
1645531500000|2022-02-22 12:05:00|35.3|33.38|35.45|33.53|35.45|33.53|35.27|33.35|0
1645531510000|2022-02-22 12:05:10|35.39|33.47|35.64|33.72|35.67|33.75|35.39|33.47|0
1645531520000|2022-02-22 12:05:20|35.7|33.78|35.8|33.88|35.83|33.91|35.7|33.78|0
1645531530000|2022-02-22 12:05:30|35.7|33.78|35.55|33.63|35.7|33.78|35.55|33.63|0
1645531540000|2022-02-22 12:05:40|35.58|33.66|35.33|33.41|35.58|33.66|35.33|33.41|0
1645531550000|2022-02-22 12:05:50|35.14|33.22|35.39|33.47|35.39|33.47|35.14|33.22|0
1645531560000|2022-02-22 12:06:00|35.55|33.63|35.7|33.78|35.7|33.78|35.55|33.63|0
1645531570000|2022-02-22 12:06:10|35.67|33.75|35.96|34.04|35.96|34.04|35.67|33.75|0
1645531580000|2022-02-22 12:06:20|36.02|34.1|35.89|33.97|36.02|34.1|35.89|33.97|0
1645531590000|2022-02-22 12:06:30|35.96|34.04|35.96|34.04|36.02|34.1|35.96|34.04|0
1645531600000|2022-02-22 12:06:40|36.02|34.1|36.08|34.16|36.15|34.23|36.02|34.1|0
1645531610000|2022-02-22 12:06:50|36.11|34.19|36.08|34.16|36.15|34.23|36.08|34.16|0
1645531620000|2022-02-22 12:07:00|36.21|34.29|36.14|34.22|36.21|34.29|36.14|34.22|0
1645531630000|2022-02-22 12:07:10|36.21|34.29|36.08|34.16|36.21|34.29|36.08|34.16|0
1645531640000|2022-02-22 12:07:20|36.02|34.1|35.89|33.97|36.02|34.1|35.77|33.85|0
1645531650000|2022-02-22 12:07:30|35.83|33.91|35.77|33.85|35.86|33.94|35.77|33.85|0
1645531660000|2022-02-22 12:07:40|35.95|34.03|36.02|34.1|36.02|34.1|35.89|33.97|0
1645531670000|2022-02-22 12:07:50|36.17|34.25|36.21|34.29|36.21|34.29|36.17|34.25|0
1645531680000|2022-02-22 12:08:00|36.14|34.22|36.11|34.19|36.14|34.22|36.11|34.19|0
1645531690000|2022-02-22 12:08:10|35.95|34.03|35.89|33.97|36.08|34.16|35.89|33.97|0
1645531700000|2022-02-22 12:08:20|35.83|33.91|35.92|34|35.92|34|35.83|33.91|0
1645531710000|2022-02-22 12:08:30|35.86|33.94|36.05|34.13|36.05|34.13|35.83|33.91|0
1645531720000|2022-02-22 12:08:40|36.08|34.16|36.02|34.1|36.14|34.22|36.02|34.1|0
1645531730000|2022-02-22 12:08:50|35.98|34.06|35.92|34|35.98|34.06|35.89|33.97|0
1645531740000|2022-02-22 12:09:00|35.89|33.97|35.86|33.94|35.89|33.97|35.76|33.84|0
1645531750000|2022-02-22 12:09:10|35.89|33.97|35.89|33.97|35.89|33.97|35.89|33.97|0
1645531760000|2022-02-22 12:09:20|35.86|33.94|35.86|33.94|35.86|33.94|35.83|33.91|0
1645531770000|2022-02-22 12:09:30|35.79|33.87|35.98|34.06|35.98|34.06|35.79|33.87|0
1645531780000|2022-02-22 12:09:40|35.89|33.97|35.89|33.97|35.92|34|35.89|33.97|0
1645531790000|2022-02-22 12:09:50|35.86|33.94|36.05|34.13|36.08|34.16|35.86|33.94|0
1645531800000|2022-02-22 12:10:00|36.08|34.16|35.76|33.84|36.08|34.16|35.73|33.81|0
1645531810000|2022-02-22 12:10:10|35.79|33.87|35.95|34.03|35.95|34.03|35.79|33.87|0
1645531820000|2022-02-22 12:10:20|35.83|33.91|35.86|33.94|35.86|33.94|35.83|33.91|0
1645531830000|2022-02-22 12:10:30|35.76|33.84|35.76|33.84|35.82|33.9|35.76|33.84|0
1645531840000|2022-02-22 12:10:40|35.82|33.9|36.04|34.12|36.08|34.16|35.82|33.9|0
1645531850000|2022-02-22 12:10:50|35.89|33.97|35.89|33.97|35.95|34.03|35.89|33.97|0
1645531860000|2022-02-22 12:11:00|35.85|33.93|36.04|34.12|36.08|34.16|35.85|33.93|0
1645531870000|2022-02-22 12:11:10|36.08|34.16|36.04|34.12|36.08|34.16|36.04|34.12|0
1645531880000|2022-02-22 12:11:20|36.08|34.16|36.04|34.12|36.08|34.16|36.01|34.09|0
1645531890000|2022-02-22 12:11:30|36.11|34.19|36.33|34.41|36.33|34.41|36.11|34.19|0
1645531900000|2022-02-22 12:11:40|36.39|34.47|36.81|34.89|36.81|34.89|36.39|34.47|0
1645531910000|2022-02-22 12:11:50|36.87|34.95|36.74|34.82|36.87|34.95|36.71|34.79|0
1645531920000|2022-02-22 12:12:00|36.52|34.6|36.62|34.7|36.65|34.73|36.52|34.6|0
1645531930000|2022-02-22 12:12:10|36.65|34.73|36.81|34.89|36.84|34.92|36.65|34.73|0
1645531940000|2022-02-22 12:12:20|37.36|35.44|37.56|35.64|37.56|35.64|37.36|35.44|0
1645531950000|2022-02-22 12:12:30|37.52|35.6|37.33|35.41|37.62|35.7|37.33|35.41|0
1645531960000|2022-02-22 12:12:40|37.36|35.44|37.36|35.44|37.36|35.44|37.23|35.31|0
1645531970000|2022-02-22 12:12:50|37.55|35.63|37.59|35.67|37.59|35.67|37.52|35.6|0
1645531980000|2022-02-22 12:13:00|37.36|35.44|37.39|35.47|37.39|35.47|37.26|35.34|0
1645531990000|2022-02-22 12:13:10|37.36|35.44|37.16|35.24|37.36|35.44|37.16|35.24|0
1645532000000|2022-02-22 12:13:20|37.19|35.27|37.23|35.31|37.23|35.31|37.19|35.27|0
1645532010000|2022-02-22 12:13:30|37.19|35.27|37.55|35.63|37.62|35.7|37.19|35.27|0
1645532020000|2022-02-22 12:13:40|37.49|35.57|37.29|35.37|37.49|35.57|37.29|35.37|0
1645532030000|2022-02-22 12:13:50|37.23|35.31|37.29|35.37|37.29|35.37|37.23|35.31|0
1645532040000|2022-02-22 12:14:00|37.36|35.44|37.45|35.53|37.45|35.53|37.36|35.44|0
1645532050000|2022-02-22 12:14:10|37.36|35.44|37.36|35.44|37.36|35.44|37.16|35.24|0
1645532060000|2022-02-22 12:14:20|37.32|35.4|37.26|35.34|37.36|35.44|37.26|35.34|0
1645532070000|2022-02-22 12:14:30|37.45|35.53|37.58|35.66|37.58|35.66|37.45|35.53|0
1645532080000|2022-02-22 12:14:40|37.62|35.7|37.68|35.76|37.75|35.83|37.62|35.7|0
1645532090000|2022-02-22 12:14:50|37.62|35.7|37.62|35.7|37.62|35.7|37.58|35.66|0
1645532100000|2022-02-22 12:15:00|37.58|35.66|37.58|35.66|37.68|35.76|37.55|35.63|0
1645532110000|2022-02-22 12:15:10|37.52|35.6|38.04|36.12|38.08|36.16|37.52|35.6|0
1645532120000|2022-02-22 12:15:20|37.88|35.96|38.01|36.09|38.08|36.16|37.88|35.96|0
1645532130000|2022-02-22 12:15:30|38.34|36.42|38.61|36.69|38.61|36.69|38.34|36.42|0
1645532140000|2022-02-22 12:15:40|38.41|36.49|38.44|36.52|38.47|36.55|38.41|36.49|0
1645532150000|2022-02-22 12:15:50|38.41|36.49|38.31|36.39|38.47|36.55|38.31|36.39|0
1645532160000|2022-02-22 12:16:00|38.34|36.42|38.34|36.42|38.34|36.42|38.27|36.35|0
1645532170000|2022-02-22 12:16:10|38.27|36.35|38.24|36.32|38.27|36.35|38.24|36.32|0
1645532180000|2022-02-22 12:16:20|38.14|36.22|38.14|36.22|38.14|36.22|38.14|36.22|0
1645532190000|2022-02-22 12:16:30|38.21|36.29|38.24|36.32|38.24|36.32|38.21|36.29|0
1645532200000|2022-02-22 12:16:40|38.27|36.35|38.34|36.42|38.34|36.42|38.27|36.35|0
1645532210000|2022-02-22 12:16:50|38.41|36.49|38.54|36.62|38.54|36.62|38.41|36.49|0
1645532220000|2022-02-22 12:17:00|38.61|36.69|38.74|36.82|38.74|36.82|38.57|36.65|0
1645532230000|2022-02-22 12:17:10|38.87|36.95|39.07|37.15|39.07|37.15|38.87|36.95|0
1645532240000|2022-02-22 12:17:20|39.14|37.22|39.14|37.22|39.14|37.22|38.94|37.02|0
1645532250000|2022-02-22 12:17:30|38.94|37.02|39.07|37.15|39.07|37.15|38.94|37.02|0
1645532260000|2022-02-22 12:17:40|39.01|37.09|39.07|37.15|39.07|37.15|39.01|37.09|0
1645532270000|2022-02-22 12:17:50|39.04|37.12|38.94|37.02|39.04|37.12|38.94|37.02|0
1645532280000|2022-02-22 12:18:00|39.01|37.09|39.21|37.29|39.28|37.36|39.01|37.09|0
1645532290000|2022-02-22 12:18:10|39.17|37.25|39.11|37.19|39.17|37.25|39.07|37.15|0
1645532300000|2022-02-22 12:18:20|39.14|37.22|38.94|37.02|39.14|37.22|38.94|37.02|0
1645532310000|2022-02-22 12:18:30|39.01|37.09|39.28|37.36|39.28|37.36|39.01|37.09|0
1645532320000|2022-02-22 12:18:40|39.31|37.39|39.21|37.29|39.34|37.42|39.21|37.29|0
1645532330000|2022-02-22 12:18:50|39.14|37.22|38.87|36.95|39.14|37.22|38.87|36.95|0
1645532340000|2022-02-22 12:19:00|38.94|37.02|39.21|37.29|39.21|37.29|38.94|37.02|0
1645532350000|2022-02-22 12:19:10|39.27|37.35|39.21|37.29|39.27|37.35|39.21|37.29|0
1645532360000|2022-02-22 12:19:20|39.17|37.25|39.31|37.39|39.31|37.39|39.17|37.25|0
1645532370000|2022-02-22 12:19:30|39.37|37.45|39.41|37.49|39.41|37.49|39.37|37.45|0
1645532380000|2022-02-22 12:19:40|39.48|37.56|39.48|37.56|39.54|37.62|39.48|37.56|0
1645532390000|2022-02-22 12:19:50|39.41|37.49|39.54|37.62|39.54|37.62|39.41|37.49|0
1645532400000|2022-02-22 12:20:00|39.82|37.9|40.02|38.1|40.16|38.24|39.82|37.9|0
1645532410000|2022-02-22 12:20:10|40.09|38.17|39.95|38.03|40.09|38.17|39.95|38.03|0
1645532420000|2022-02-22 12:20:20|40.02|38.1|40.16|38.24|40.16|38.24|40.02|38.1|0
1645532430000|2022-02-22 12:20:30|40.23|38.31|40.23|38.31|40.3|38.38|40.23|38.31|0
1645532440000|2022-02-22 12:20:40|40.3|38.38|40.43|38.51|40.5|38.58|40.3|38.38|0
1645532450000|2022-02-22 12:20:50|40.5|38.58|40.5|38.58|40.5|38.58|40.5|38.58|0
1645532460000|2022-02-22 12:21:00|40.3|38.38|40.36|38.44|40.36|38.44|40.3|38.38|0
1645532470000|2022-02-22 12:21:10|40.3|38.38|40.4|38.48|40.4|38.48|40.3|38.38|0
1645532480000|2022-02-22 12:21:20|40.43|38.51|40.02|38.1|40.43|38.51|40.02|38.1|0
1645532490000|2022-02-22 12:21:30|39.88|37.96|39.88|37.96|39.88|37.96|39.75|37.83|0
1645532500000|2022-02-22 12:21:40|39.81|37.89|39.61|37.69|39.81|37.89|39.61|37.69|0
1645532510000|2022-02-22 12:21:50|39.75|37.83|40.09|38.17|40.09|38.17|39.75|37.83|0
1645532520000|2022-02-22 12:22:00|40.16|38.24|40.02|38.1|40.16|38.24|40.02|38.1|0
1645532530000|2022-02-22 12:22:10|40.05|38.13|40.09|38.17|40.09|38.17|40.05|38.13|0
1645532540000|2022-02-22 12:22:20|40.16|38.24|40.09|38.17|40.29|38.37|40.09|38.17|0
1645532550000|2022-02-22 12:22:30|40.02|38.1|39.64|37.72|40.02|38.1|39.64|37.72|0
1645532560000|2022-02-22 12:22:40|39.68|37.76|39.68|37.76|39.68|37.76|39.61|37.69|0
1645532570000|2022-02-22 12:22:50|39.61|37.69|39.54|37.62|39.61|37.69|39.54|37.62|0
1645532580000|2022-02-22 12:23:00|39.44|37.52|39.47|37.55|39.47|37.55|39.41|37.49|0
1645532590000|2022-02-22 12:23:10|39.27|37.35|39.17|37.25|39.27|37.35|39.14|37.22|0
1645532600000|2022-02-22 12:23:20|39.2|37.28|39.07|37.15|39.2|37.28|39.07|37.15|0
1645532610000|2022-02-22 12:23:30|39.13|37.21|39.4|37.48|39.4|37.48|39.07|37.15|0
1645532620000|2022-02-22 12:23:40|39.17|37.25|39.13|37.21|39.17|37.25|39.03|37.11|0
1645532630000|2022-02-22 12:23:50|39.23|37.31|39.17|37.25|39.23|37.31|39.13|37.21|0
1645532640000|2022-02-22 12:24:00|39.1|37.18|39.07|37.15|39.23|37.31|39.07|37.15|0
1645532650000|2022-02-22 12:24:10|39|37.08|38.87|36.95|39|37.08|38.87|36.95|0
1645532660000|2022-02-22 12:24:20|38.93|37.01|39|37.08|39|37.08|38.93|37.01|0
1645532670000|2022-02-22 12:24:30|38.86|36.94|39|37.08|39|37.08|38.86|36.94|0
1645532680000|2022-02-22 12:24:40|39.13|37.21|38.96|37.04|39.13|37.21|38.93|37.01|0
1645532690000|2022-02-22 12:24:50|38.7|36.78|38.8|36.88|38.8|36.88|38.7|36.78|0
1645532700000|2022-02-22 12:25:00|38.66|36.74|38.46|36.54|38.66|36.74|38.46|36.54|0
1645532710000|2022-02-22 12:25:10|38.4|36.48|38.36|36.44|38.4|36.48|38.26|36.34|0
1645532720000|2022-02-22 12:25:20|38.33|36.41|38.33|36.41|38.33|36.41|38.26|36.34|0
1645532730000|2022-02-22 12:25:30|38.36|36.44|38.46|36.54|38.46|36.54|38.26|36.34|0
1645532740000|2022-02-22 12:25:40|38.33|36.41|38.33|36.41|38.33|36.41|38.33|36.41|0
1645532750000|2022-02-22 12:25:50|38.4|36.48|38.4|36.48|38.4|36.48|38.4|36.48|0
1645532760000|2022-02-22 12:26:00|38.53|36.61|38.33|36.41|38.53|36.61|38.33|36.41|0
1645532770000|2022-02-22 12:26:10|38.26|36.34|38.4|36.48|38.4|36.48|38.26|36.34|0
1645532780000|2022-02-22 12:26:20|38.46|36.54|38.46|36.54|38.46|36.54|38.46|36.54|0
1645532790000|2022-02-22 12:26:30|38.53|36.61|38.63|36.71|38.63|36.71|38.46|36.54|0
1645532800000|2022-02-22 12:26:40|38.66|36.74|38.59|36.67|38.66|36.74|38.53|36.61|0
1645532810000|2022-02-22 12:26:50|38.66|36.74|38.43|36.51|38.66|36.74|38.4|36.48|0
1645532820000|2022-02-22 12:27:00|38.4|36.48|38.33|36.41|38.46|36.54|38.33|36.41|0
1645532830000|2022-02-22 12:27:10|38.39|36.47|38.53|36.61|38.53|36.61|38.33|36.41|0
1645532840000|2022-02-22 12:27:20|38.46|36.54|38.39|36.47|38.46|36.54|38.39|36.47|0
1645532850000|2022-02-22 12:27:30|38.46|36.54|38.59|36.67|38.59|36.67|38.46|36.54|0
1645532860000|2022-02-22 12:27:40|38.53|36.61|38.46|36.54|38.53|36.61|38.46|36.54|0
1645532870000|2022-02-22 12:27:50|38.53|36.61|38.46|36.54|38.53|36.61|38.39|36.47|0
1645532880000|2022-02-22 12:28:00|38.39|36.47|38.39|36.47|38.39|36.47|38.33|36.41|0
1645532890000|2022-02-22 12:28:10|38.33|36.41|38.29|36.37|38.33|36.41|38.26|36.34|0
1645532900000|2022-02-22 12:28:20|38.46|36.54|38.26|36.34|38.46|36.54|38.26|36.34|0
1645532910000|2022-02-22 12:28:30|38.19|36.27|38.33|36.41|38.33|36.41|38.19|36.27|0
1645532920000|2022-02-22 12:28:40|38.39|36.47|38.53|36.61|38.53|36.61|38.39|36.47|0
1645532930000|2022-02-22 12:28:50|38.46|36.54|38.53|36.61|38.53|36.61|38.42|36.5|0
1645532940000|2022-02-22 12:29:00|38.39|36.47|38.39|36.47|38.46|36.54|38.39|36.47|0
1645532950000|2022-02-22 12:29:10|38.46|36.54|38.39|36.47|38.46|36.54|38.33|36.41|0
1645532960000|2022-02-22 12:29:20|38.33|36.41|38.26|36.34|38.33|36.41|38.19|36.27|0
1645532970000|2022-02-22 12:29:30|38.33|36.41|38.26|36.34|38.39|36.47|38.26|36.34|0
1645532980000|2022-02-22 12:29:40|38.19|36.27|38.13|36.21|38.19|36.27|38.13|36.21|0
1645532990000|2022-02-22 12:29:50|38.06|36.14|38.13|36.21|38.13|36.21|38.06|36.14|0
1645533000000|2022-02-22 12:30:00|38.06|36.14|38.06|36.14|38.19|36.27|38.06|36.14|0
1645533010000|2022-02-22 12:30:10|38.13|36.21|38.06|36.14|38.13|36.21|38.06|36.14|0
1645533020000|2022-02-22 12:30:20|37.86|35.94|37.8|35.88|37.93|36.01|37.8|35.88|0
1645533030000|2022-02-22 12:30:30|37.86|35.94|37.73|35.81|37.86|35.94|37.73|35.81|0
1645533040000|2022-02-22 12:30:40|37.6|35.68|37.6|35.68|37.6|35.68|37.6|35.68|0
1645533050000|2022-02-22 12:30:50|37.57|35.65|37.57|35.65|37.57|35.65|37.57|35.65|0
1645533060000|2022-02-22 12:31:00|37.6|35.68|37.67|35.75|37.67|35.75|37.6|35.68|0
1645533070000|2022-02-22 12:31:10|37.7|35.78|37.86|35.94|37.86|35.94|37.7|35.78|0
1645533080000|2022-02-22 12:31:20|37.83|35.91|37.86|35.94|37.86|35.94|37.83|35.91|0
1645533090000|2022-02-22 12:31:30|37.89|35.97|37.99|36.07|37.99|36.07|37.89|35.97|0
1645533100000|2022-02-22 12:31:40|37.6|35.68|37.4|35.48|37.6|35.68|37.4|35.48|0
1645533110000|2022-02-22 12:31:50|37.27|35.35|37.17|35.25|37.3|35.38|37.17|35.25|0
1645533120000|2022-02-22 12:32:00|37.14|35.22|37.34|35.42|37.34|35.42|37.11|35.19|0
1645533130000|2022-02-22 12:32:10|37.37|35.45|37.53|35.61|37.53|35.61|37.37|35.45|0
1645533140000|2022-02-22 12:32:20|37.6|35.68|37.6|35.68|37.6|35.68|37.5|35.58|0
1645533150000|2022-02-22 12:32:30|37.66|35.74|37.73|35.81|37.76|35.84|37.6|35.68|0
1645533160000|2022-02-22 12:32:40|37.79|35.87|37.6|35.68|37.79|35.87|37.53|35.61|0
1645533170000|2022-02-22 12:32:50|37.73|35.81|37.73|35.81|37.73|35.81|37.73|35.81|0
1645533180000|2022-02-22 12:33:00|37.76|35.84|37.83|35.91|37.86|35.94|37.76|35.84|0
1645533190000|2022-02-22 12:33:10|37.73|35.81|37.79|35.87|37.79|35.87|37.73|35.81|0
1645533200000|2022-02-22 12:33:20|37.73|35.81|37.79|35.87|37.79|35.87|37.66|35.74|0
1645533210000|2022-02-22 12:33:30|37.76|35.84|37.53|35.61|37.79|35.87|37.53|35.61|0
1645533220000|2022-02-22 12:33:40|37.66|35.74|37.79|35.87|37.86|35.94|37.66|35.74|0
1645533230000|2022-02-22 12:33:50|37.86|35.94|38.32|36.4|38.32|36.4|37.86|35.94|0
1645533240000|2022-02-22 12:34:00|38.25|36.33|38.35|36.43|38.35|36.43|38.19|36.27|0
1645533250000|2022-02-22 12:34:10|38.45|36.53|38.32|36.4|38.45|36.53|38.32|36.4|0
1645533260000|2022-02-22 12:34:20|38.39|36.47|38.65|36.73|38.65|36.73|38.39|36.47|0
1645533270000|2022-02-22 12:34:30|38.55|36.63|38.59|36.67|38.59|36.67|38.55|36.63|0
1645533280000|2022-02-22 12:34:40|38.62|36.7|38.55|36.63|38.62|36.7|38.55|36.63|0
1645533290000|2022-02-22 12:34:50|38.52|36.6|38.45|36.53|38.52|36.6|38.45|36.53|0
1645533300000|2022-02-22 12:35:00|38.52|36.6|38.39|36.47|38.52|36.6|38.39|36.47|0
1645533310000|2022-02-22 12:35:10|38.25|36.33|38.05|36.13|38.25|36.33|38.05|36.13|0
1645533320000|2022-02-22 12:35:20|38.25|36.33|38.12|36.2|38.32|36.4|38.12|36.2|0
1645533330000|2022-02-22 12:35:30|38.19|36.27|38.12|36.2|38.19|36.27|38.12|36.2|0
1645533340000|2022-02-22 12:35:40|38.15|36.23|38.32|36.4|38.32|36.4|38.15|36.23|0
1645533350000|2022-02-22 12:35:50|38.45|36.53|38.45|36.53|38.52|36.6|38.45|36.53|0
1645533360000|2022-02-22 12:36:00|38.25|36.33|38.12|36.2|38.25|36.33|38.09|36.17|0
1645533370000|2022-02-22 12:36:10|37.86|35.94|37.99|36.07|37.99|36.07|37.86|35.94|0
1645533380000|2022-02-22 12:36:20|37.95|36.03|37.59|35.67|37.95|36.03|37.46|35.54|0
1645533390000|2022-02-22 12:36:30|37.56|35.64|37.56|35.64|37.63|35.71|37.53|35.61|0
1645533400000|2022-02-22 12:36:40|37.36|35.44|37.4|35.48|37.46|35.54|37.27|35.35|0
1645533410000|2022-02-22 12:36:50|37.27|35.35|37.1|35.18|37.27|35.35|37.01|35.09|0
1645533420000|2022-02-22 12:37:00|37.14|35.22|37.1|35.18|37.27|35.35|37.07|35.15|0
1645533430000|2022-02-22 12:37:10|37.14|35.22|37.04|35.12|37.14|35.22|37.01|35.09|0
1645533440000|2022-02-22 12:37:20|36.91|34.99|36.69|34.77|36.91|34.99|36.69|34.77|0
1645533450000|2022-02-22 12:37:30|36.4|34.48|36.49|34.57|36.75|34.83|36.4|34.48|0
1645533460000|2022-02-22 12:37:40|36.62|34.7|36.72|34.8|36.81|34.89|36.62|34.7|0
1645533470000|2022-02-22 12:37:50|36.62|34.7|36.81|34.89|36.81|34.89|36.62|34.7|0
1645533480000|2022-02-22 12:38:00|36.84|34.92|36.49|34.57|36.84|34.92|36.49|34.57|0
1645533490000|2022-02-22 12:38:10|36.52|34.6|36.65|34.73|36.65|34.73|36.52|34.6|0
1645533500000|2022-02-22 12:38:20|36.75|34.83|37.01|35.09|37.01|35.09|36.75|34.83|0
1645533510000|2022-02-22 12:38:30|36.91|34.99|36.81|34.89|36.91|34.99|36.75|34.83|0
1645533520000|2022-02-22 12:38:40|36.84|34.92|36.94|35.02|36.94|35.02|36.84|34.92|0
1645533530000|2022-02-22 12:38:50|36.88|34.96|37.1|35.18|37.1|35.18|36.88|34.96|0
1645533540000|2022-02-22 12:39:00|37.07|35.15|37.26|35.34|37.26|35.34|37.07|35.15|0
1645533550000|2022-02-22 12:39:10|37.3|35.38|37.53|35.61|37.53|35.61|37.3|35.38|0
1645533560000|2022-02-22 12:39:20|37.59|35.67|37.66|35.74|37.69|35.77|37.59|35.67|0
1645533570000|2022-02-22 12:39:30|37.56|35.64|37.52|35.6|37.56|35.64|37.43|35.51|0
1645533580000|2022-02-22 12:39:40|37.66|35.74|37.66|35.74|37.69|35.77|37.66|35.74|0
1645533590000|2022-02-22 12:39:50|37.72|35.8|37.69|35.77|37.72|35.8|37.69|35.77|0
1645533600000|2022-02-22 12:40:00|37.82|35.9|37.3|35.38|37.82|35.9|37.3|35.38|0
1645533610000|2022-02-22 12:40:10|37.2|35.28|37.33|35.41|37.36|35.44|37.1|35.18|0
1645533620000|2022-02-22 12:40:20|37.2|35.28|37.39|35.47|37.39|35.47|37.07|35.15|0
1645533630000|2022-02-22 12:40:30|37.33|35.41|37.39|35.47|37.52|35.6|37.33|35.41|0
1645533640000|2022-02-22 12:40:40|37.52|35.6|37.55|35.63|37.55|35.63|37.42|35.5|0
1645533650000|2022-02-22 12:40:50|37.62|35.7|37.29|35.37|37.62|35.7|37.29|35.37|0
1645533660000|2022-02-22 12:41:00|37.46|35.54|37.79|35.87|37.79|35.87|37.42|35.5|0
1645533670000|2022-02-22 12:41:10|37.69|35.77|37.59|35.67|37.72|35.8|37.59|35.67|0
1645533680000|2022-02-22 12:41:20|37.72|35.8|37.72|35.8|37.72|35.8|37.72|35.8|0
1645533690000|2022-02-22 12:41:30|37.78|35.86|37.95|36.03|37.95|36.03|37.72|35.8|0
1645533700000|2022-02-22 12:41:40|37.92|36|37.92|36|37.92|36|37.85|35.93|0
1645533710000|2022-02-22 12:41:50|37.88|35.96|37.85|35.93|37.92|36|37.85|35.93|0
1645533720000|2022-02-22 12:42:00|37.78|35.86|37.68|35.76|37.78|35.86|37.68|35.76|0
1645533730000|2022-02-22 12:42:10|37.65|35.73|37.98|36.06|37.98|36.06|37.59|35.67|0
1645533740000|2022-02-22 12:42:20|37.92|36|38.18|36.26|38.18|36.26|37.92|36|0
1645533750000|2022-02-22 12:42:30|38.11|36.19|38.11|36.19|38.11|36.19|38.05|36.13|0
1645533760000|2022-02-22 12:42:40|38.05|36.13|38.05|36.13|38.05|36.13|38.05|36.13|0
1645533770000|2022-02-22 12:42:50|38.08|36.16|38.28|36.36|38.28|36.36|38.08|36.16|0
1645533780000|2022-02-22 12:43:00|38.18|36.26|38.18|36.26|38.18|36.26|38.11|36.19|0
1645533790000|2022-02-22 12:43:10|38.24|36.32|38.21|36.29|38.24|36.32|38.21|36.29|0
1645533800000|2022-02-22 12:43:20|38.18|36.26|38.18|36.26|38.18|36.26|38.11|36.19|0
1645533810000|2022-02-22 12:43:30|38.05|36.13|38.18|36.26|38.18|36.26|38.05|36.13|0
1645533830000|2022-02-22 12:43:50|38.21|36.29|38.11|36.19|38.21|36.29|38.11|36.19|0
1645533840000|2022-02-22 12:44:00|38.08|36.16|38.04|36.12|38.14|36.22|38.04|36.12|0
1645533850000|2022-02-22 12:44:10|38.11|36.19|38.24|36.32|38.24|36.32|38.11|36.19|0
1645533860000|2022-02-22 12:44:20|38.31|36.39|38.18|36.26|38.38|36.46|38.18|36.26|0
1645533870000|2022-02-22 12:44:30|38.11|36.19|38.04|36.12|38.11|36.19|38.04|36.12|0
1645533880000|2022-02-22 12:44:40|38.11|36.19|38.21|36.29|38.21|36.29|38.11|36.19|0
1645533890000|2022-02-22 12:44:50|38.18|36.26|38.31|36.39|38.31|36.39|38.18|36.26|0
1645533900000|2022-02-22 12:45:00|38.27|36.35|38.44|36.52|38.44|36.52|38.24|36.32|0
1645533910000|2022-02-22 12:45:10|38.84|36.92|38.98|37.06|39.04|37.12|38.84|36.92|0
1645533920000|2022-02-22 12:45:20|38.94|37.02|38.84|36.92|38.94|37.02|38.84|36.92|0
1645533930000|2022-02-22 12:45:30|38.77|36.85|38.87|36.95|38.91|36.99|38.77|36.85|0
1645533940000|2022-02-22 12:45:40|38.94|37.02|39.11|37.19|39.11|37.19|38.91|36.99|0
1645533950000|2022-02-22 12:45:50|39.18|37.26|39.31|37.39|39.31|37.39|39.14|37.22|0
1645533960000|2022-02-22 12:46:00|39.41|37.49|39.31|37.39|39.45|37.53|39.31|37.39|0
1645533970000|2022-02-22 12:46:10|39.24|37.32|39.11|37.19|39.24|37.32|39.11|37.19|0
1645533980000|2022-02-22 12:46:20|39.04|37.12|38.74|36.82|39.04|37.12|38.74|36.82|0
1645533990000|2022-02-22 12:46:30|38.81|36.89|38.54|36.62|38.81|36.89|38.54|36.62|0
1645534000000|2022-02-22 12:46:40|38.34|36.42|38.31|36.39|38.37|36.45|38.31|36.39|0
1645534010000|2022-02-22 12:46:50|38.24|36.32|38.31|36.39|38.31|36.39|38.24|36.32|0
1645534020000|2022-02-22 12:47:00|38.24|36.32|38.27|36.35|38.27|36.35|38.21|36.29|0
1645534030000|2022-02-22 12:47:10|38.54|36.62|38.37|36.45|38.54|36.62|38.37|36.45|0
1645534040000|2022-02-22 12:47:20|38.34|36.42|38.34|36.42|38.34|36.42|38.31|36.39|0
1645534050000|2022-02-22 12:47:30|38.31|36.39|38.24|36.32|38.31|36.39|38.24|36.32|0
1645534060000|2022-02-22 12:47:40|38.2|36.28|38.34|36.42|38.34|36.42|38.2|36.28|0
1645534070000|2022-02-22 12:47:50|38.44|36.52|38.24|36.32|38.44|36.52|38.24|36.32|0
1645534080000|2022-02-22 12:48:00|38.31|36.39|38.17|36.25|38.31|36.39|38.17|36.25|0
1645534090000|2022-02-22 12:48:10|38.24|36.32|38.2|36.28|38.3|36.38|38.2|36.28|0
1645534100000|2022-02-22 12:48:20|38.24|36.32|38.34|36.42|38.34|36.42|38.17|36.25|0
1645534110000|2022-02-22 12:48:30|38.24|36.32|38.17|36.25|38.24|36.32|38.17|36.25|0
1645534120000|2022-02-22 12:48:40|38.24|36.32|38.24|36.32|38.24|36.32|38.24|36.32|0
1645534130000|2022-02-22 12:48:50|38.3|36.38|38.14|36.22|38.3|36.38|38.14|36.22|0
1645534140000|2022-02-22 12:49:00|38.11|36.19|38.04|36.12|38.17|36.25|38.04|36.12|0
1645534150000|2022-02-22 12:49:10|38.11|36.19|38.17|36.25|38.24|36.32|38.11|36.19|0
1645534160000|2022-02-22 12:49:20|38.2|36.28|38.2|36.28|38.24|36.32|38.2|36.28|0
1645534170000|2022-02-22 12:49:30|38.17|36.25|38.24|36.32|38.24|36.32|38.17|36.25|0
1645534180000|2022-02-22 12:49:40|38.17|36.25|38.1|36.18|38.17|36.25|38.1|36.18|0
1645534190000|2022-02-22 12:49:50|38.14|36.22|38.17|36.25|38.17|36.25|38.1|36.18|0
1645534200000|2022-02-22 12:50:00|38.24|36.32|38.24|36.32|38.24|36.32|38.17|36.25|0
1645534210000|2022-02-22 12:50:10|38.64|36.72|38.57|36.65|38.64|36.72|38.57|36.65|0
1645534220000|2022-02-22 12:50:20|38.64|36.72|38.44|36.52|38.64|36.72|38.44|36.52|0
1645534230000|2022-02-22 12:50:30|38.37|36.45|38.3|36.38|38.37|36.45|38.3|36.38|0
1645534240000|2022-02-22 12:50:40|38.4|36.48|38.37|36.45|38.4|36.48|38.37|36.45|0
1645534250000|2022-02-22 12:50:50|38.4|36.48|38.4|36.48|38.4|36.48|38.4|36.48|0
1645534260000|2022-02-22 12:51:00|38.37|36.45|38.43|36.51|38.43|36.51|38.37|36.45|0
1645534270000|2022-02-22 12:51:10|38.37|36.45|38.37|36.45|38.37|36.45|38.37|36.45|0
1645534280000|2022-02-22 12:51:20|38.43|36.51|38.37|36.45|38.43|36.51|38.3|36.38|0
1645534290000|2022-02-22 12:51:30|38.43|36.51|38.43|36.51|38.43|36.51|38.37|36.45|0
1645534300000|2022-02-22 12:51:40|38.33|36.41|38.43|36.51|38.43|36.51|38.3|36.38|0
1645534310000|2022-02-22 12:51:50|38.47|36.55|38.53|36.61|38.63|36.71|38.47|36.55|0
1645534320000|2022-02-22 12:52:00|38.5|36.58|38.37|36.45|38.5|36.58|38.37|36.45|0
1645534330000|2022-02-22 12:52:10|38.43|36.51|38.37|36.45|38.43|36.51|38.37|36.45|0
1645534340000|2022-02-22 12:52:20|38.3|36.38|38.3|36.38|38.33|36.41|38.3|36.38|0
1645534350000|2022-02-22 12:52:30|38.23|36.31|38.53|36.61|38.53|36.61|38.23|36.31|0
1645534360000|2022-02-22 12:52:40|38.57|36.65|38.53|36.61|38.57|36.65|38.53|36.61|0
1645534370000|2022-02-22 12:52:50|38.5|36.58|38.5|36.58|38.5|36.58|38.5|36.58|0
1645534380000|2022-02-22 12:53:00|38.46|36.54|38.63|36.71|38.63|36.71|38.46|36.54|0
1645534390000|2022-02-22 12:53:10|38.7|36.78|38.57|36.65|38.7|36.78|38.57|36.65|0
1645534400000|2022-02-22 12:53:20|38.63|36.71|38.63|36.71|38.63|36.71|38.56|36.64|0
1645534410000|2022-02-22 12:53:30|38.66|36.74|39.03|37.11|39.03|37.11|38.63|36.71|0
1645534420000|2022-02-22 12:53:40|39.1|37.18|39.1|37.18|39.17|37.25|39.1|37.18|0
1645534430000|2022-02-22 12:53:50|39.13|37.21|39.24|37.32|39.24|37.32|39.13|37.21|0
1645534440000|2022-02-22 12:54:00|39.2|37.28|38.97|37.05|39.24|37.32|38.97|37.05|0
1645534450000|2022-02-22 12:54:10|38.83|36.91|38.56|36.64|38.83|36.91|38.56|36.64|0
1645534460000|2022-02-22 12:54:20|38.43|36.51|38.43|36.51|38.43|36.51|38.43|36.51|0
1645534470000|2022-02-22 12:54:30|38.4|36.48|38.36|36.44|38.4|36.48|38.3|36.38|0
1645534480000|2022-02-22 12:54:40|38.6|36.68|38.76|36.84|38.76|36.84|38.6|36.68|0
1645534490000|2022-02-22 12:54:50|38.83|36.91|38.63|36.71|38.83|36.91|38.63|36.71|0
1645534500000|2022-02-22 12:55:00|38.66|36.74|38.63|36.71|38.66|36.74|38.63|36.71|0
1645534510000|2022-02-22 12:55:10|38.53|36.61|38.5|36.58|38.56|36.64|38.5|36.58|0
1645534520000|2022-02-22 12:55:20|38.36|36.44|38.36|36.44|38.5|36.58|38.36|36.44|0
1645534530000|2022-02-22 12:55:30|38.43|36.51|38.43|36.51|38.5|36.58|38.43|36.51|0
1645534540000|2022-02-22 12:55:40|38.53|36.61|38.46|36.54|38.53|36.61|38.36|36.44|0
1645534550000|2022-02-22 12:55:50|38.43|36.51|38.5|36.58|38.5|36.58|38.33|36.41|0
1645534560000|2022-02-22 12:56:00|38.56|36.64|38.5|36.58|38.56|36.64|38.5|36.58|0
1645534570000|2022-02-22 12:56:10|38.53|36.61|38.39|36.47|38.53|36.61|38.39|36.47|0
1645534580000|2022-02-22 12:56:20|38.36|36.44|38.16|36.24|38.36|36.44|38.16|36.24|0
1645534590000|2022-02-22 12:56:30|38.1|36.18|38.1|36.18|38.1|36.18|38.03|36.11|0
1645534600000|2022-02-22 12:56:40|38.16|36.24|38.3|36.38|38.3|36.38|38.16|36.24|0
1645534610000|2022-02-22 12:56:50|38.19|36.27|38.19|36.27|38.19|36.27|38.19|36.27|0
1645534620000|2022-02-22 12:57:00|38.1|36.18|38.16|36.24|38.23|36.31|38.1|36.18|0
1645534630000|2022-02-22 12:57:10|38.1|36.18|38.1|36.18|38.16|36.24|38.1|36.18|0
1645534640000|2022-02-22 12:57:20|38.13|36.21|38.03|36.11|38.13|36.21|38.03|36.11|0
1645534650000|2022-02-22 12:57:30|38.1|36.18|38.29|36.37|38.29|36.37|38.1|36.18|0
1645534660000|2022-02-22 12:57:40|38.36|36.44|38.36|36.44|38.43|36.51|38.36|36.44|0
1645534670000|2022-02-22 12:57:50|38.43|36.51|38.43|36.51|38.46|36.54|38.36|36.44|0
1645534680000|2022-02-22 12:58:00|38.29|36.37|38.26|36.34|38.29|36.37|38.23|36.31|0
1645534690000|2022-02-22 12:58:10|38.23|36.31|38.13|36.21|38.29|36.37|38.13|36.21|0
1645534700000|2022-02-22 12:58:20|38.29|36.37|38.03|36.11|38.29|36.37|38.03|36.11|0
1645534710000|2022-02-22 12:58:30|38.23|36.31|38.23|36.31|38.26|36.34|38.16|36.24|0
1645534720000|2022-02-22 12:58:40|38.29|36.37|38.16|36.24|38.29|36.37|38.16|36.24|0
1645534740000|2022-02-22 12:59:00|38.29|36.37|38.16|36.24|38.29|36.37|38.16|36.24|0
1645534750000|2022-02-22 12:59:10|38.36|36.44|38.29|36.37|38.36|36.44|38.23|36.31|0
1645534760000|2022-02-22 12:59:20|38.23|36.31|38.29|36.37|38.29|36.37|38.23|36.31|0
1645534770000|2022-02-22 12:59:30|38.32|36.4|38.23|36.31|38.32|36.4|38.23|36.31|0
1645534780000|2022-02-22 12:59:40|38.29|36.37|38.23|36.31|38.29|36.37|38.23|36.31|0
1645534790000|2022-02-22 12:59:50|38.26|36.34|38.23|36.31|38.26|36.34|38.23|36.31|0
1645534800000|2022-02-22 13:00:00|38.29|36.37|38.42|36.5|38.56|36.64|38.29|36.37|0
1645534810000|2022-02-22 13:00:10|38.29|36.37|38.29|36.37|38.29|36.37|38.29|36.37|0
1645534820000|2022-02-22 13:00:20|38.42|36.5|38.29|36.37|38.49|36.57|38.29|36.37|0
1645534830000|2022-02-22 13:00:30|38.03|36.11|38.09|36.17|38.09|36.17|38.03|36.11|0
1645534840000|2022-02-22 13:00:40|38.16|36.24|38.09|36.17|38.16|36.24|38.03|36.11|0
1645534850000|2022-02-22 13:00:50|38.03|36.11|38.16|36.24|38.16|36.24|38.03|36.11|0
1645534860000|2022-02-22 13:01:00|38.09|36.17|38.16|36.24|38.16|36.24|38.03|36.11|0
1645534870000|2022-02-22 13:01:10|38.03|36.11|37.57|35.65|38.09|36.17|37.57|35.65|0
1645534880000|2022-02-22 13:01:20|37.63|35.71|37.37|35.45|37.63|35.71|37.37|35.45|0
1645534890000|2022-02-22 13:01:30|37.24|35.32|37.57|35.65|37.57|35.65|37.24|35.32|0
1645534900000|2022-02-22 13:01:40|37.63|35.71|37.43|35.51|37.63|35.71|37.43|35.51|0
1645534910000|2022-02-22 13:01:50|37.5|35.58|37.57|35.65|37.57|35.65|37.43|35.51|0
1645534920000|2022-02-22 13:02:00|37.43|35.51|37.3|35.38|37.43|35.51|37.3|35.38|0
1645534930000|2022-02-22 13:02:10|37.24|35.32|37.04|35.12|37.24|35.32|37.04|35.12|0
1645534940000|2022-02-22 13:02:20|36.92|35|36.75|34.83|36.92|35|36.69|34.77|0
1645534950000|2022-02-22 13:02:30|36.79|34.87|36.85|34.93|36.92|35|36.79|34.87|0
1645534960000|2022-02-22 13:02:40|36.79|34.87|36.53|34.61|36.79|34.87|36.53|34.61|0
1645534970000|2022-02-22 13:02:50|36.62|34.7|36.72|34.8|36.72|34.8|36.62|34.7|0
1645534980000|2022-02-22 13:03:00|36.79|34.87|37.04|35.12|37.07|35.15|36.79|34.87|0
1645534990000|2022-02-22 13:03:10|37.3|35.38|37.37|35.45|37.37|35.45|37.24|35.32|0
1645535000000|2022-02-22 13:03:20|37.3|35.38|37.37|35.45|37.37|35.45|37.3|35.38|0
1645535010000|2022-02-22 13:03:30|37.5|35.58|37.5|35.58|37.5|35.58|37.43|35.51|0
1645535020000|2022-02-22 13:03:40|37.56|35.64|37.43|35.51|37.56|35.64|37.43|35.51|0
1645535030000|2022-02-22 13:03:50|37.5|35.58|37.63|35.71|37.63|35.71|37.5|35.58|0
1645535040000|2022-02-22 13:04:00|37.56|35.64|37.56|35.64|37.56|35.64|37.5|35.58|0
1645535050000|2022-02-22 13:04:10|37.5|35.58|37.53|35.61|37.56|35.64|37.5|35.58|0
1645535060000|2022-02-22 13:04:20|37.43|35.51|37.56|35.64|37.56|35.64|37.43|35.51|0
1645535070000|2022-02-22 13:04:30|37.3|35.38|37.37|35.45|37.37|35.45|37.2|35.28|0
1645535080000|2022-02-22 13:04:40|37.17|35.25|37.56|35.64|37.56|35.64|37.17|35.25|0
1645535090000|2022-02-22 13:04:50|37.5|35.58|37.37|35.45|37.5|35.58|37.37|35.45|0
1645535100000|2022-02-22 13:05:00|37.56|35.64|37.37|35.45|37.56|35.64|37.37|35.45|0
1645535110000|2022-02-22 13:05:10|37.24|35.32|37.24|35.32|37.27|35.35|37.24|35.32|0
1645535120000|2022-02-22 13:05:20|37.33|35.41|37.43|35.51|37.43|35.51|37.17|35.25|0
1645535130000|2022-02-22 13:05:30|37.37|35.45|37.37|35.45|37.37|35.45|37.33|35.41|0
1645535140000|2022-02-22 13:05:40|37.72|35.8|37.69|35.77|37.72|35.8|37.66|35.74|0
1645535150000|2022-02-22 13:05:50|37.56|35.64|37.01|35.09|37.56|35.64|37.01|35.09|0
1645535160000|2022-02-22 13:06:00|36.88|34.96|37.23|35.31|37.23|35.31|36.88|34.96|0
1645535170000|2022-02-22 13:06:10|37.36|35.44|37.36|35.44|37.43|35.51|37.36|35.44|0
1645535180000|2022-02-22 13:06:20|37.23|35.31|37.07|35.15|37.23|35.31|37.07|35.15|0
1645535190000|2022-02-22 13:06:30|37.1|35.18|36.91|34.99|37.1|35.18|36.85|34.93|0
1645535200000|2022-02-22 13:06:40|36.98|35.06|36.98|35.06|37.07|35.15|36.94|35.02|0
1645535210000|2022-02-22 13:06:50|37.04|35.12|37.04|35.12|37.04|35.12|37.04|35.12|0
1645535220000|2022-02-22 13:07:00|36.97|35.05|37.3|35.38|37.3|35.38|36.97|35.05|0
1645535230000|2022-02-22 13:07:10|37.17|35.25|37.23|35.31|37.33|35.41|37.17|35.25|0
1645535240000|2022-02-22 13:07:20|37.17|35.25|37.1|35.18|37.17|35.25|37.1|35.18|0
1645535250000|2022-02-22 13:07:30|37.13|35.21|37.3|35.38|37.3|35.38|37.13|35.21|0
1645535260000|2022-02-22 13:07:40|37.49|35.57|37.3|35.38|37.49|35.57|37.23|35.31|0
1645535270000|2022-02-22 13:07:50|36.97|35.05|37.49|35.57|37.49|35.57|36.97|35.05|0
1645535280000|2022-02-22 13:08:00|37.43|35.51|38.02|36.1|38.02|36.1|37.43|35.51|0
1645535290000|2022-02-22 13:08:10|38.15|36.23|38.02|36.1|38.15|36.23|37.95|36.03|0
1645535300000|2022-02-22 13:08:20|37.95|36.03|37.89|35.97|37.95|36.03|37.82|35.9|0
1645535310000|2022-02-22 13:08:30|38.02|36.1|38.02|36.1|38.12|36.2|38.02|36.1|0
1645535320000|2022-02-22 13:08:40|38.25|36.33|38.22|36.3|38.28|36.36|38.22|36.3|0
1645535330000|2022-02-22 13:08:50|38.18|36.26|38.22|36.3|38.22|36.3|38.18|36.26|0
1645535340000|2022-02-22 13:09:00|38.15|36.23|38.15|36.23|38.15|36.23|38.08|36.16|0
1645535350000|2022-02-22 13:09:10|38.08|36.16|37.88|35.96|38.08|36.16|37.88|35.96|0
1645535360000|2022-02-22 13:09:20|37.95|36.03|37.88|35.96|37.95|36.03|37.88|35.96|0
1645535370000|2022-02-22 13:09:30|37.95|36.03|37.95|36.03|37.95|36.03|37.95|36.03|0
1645535380000|2022-02-22 13:09:40|38.02|36.1|37.95|36.03|38.08|36.16|37.95|36.03|0
1645535390000|2022-02-22 13:09:50|38.02|36.1|37.98|36.06|38.02|36.1|37.95|36.03|0
1645535400000|2022-02-22 13:10:00|37.95|36.03|37.92|36|37.95|36.03|37.82|35.9|0
1645535410000|2022-02-22 13:10:10|37.88|35.96|37.75|35.83|37.88|35.96|37.75|35.83|0
1645535420000|2022-02-22 13:10:20|37.69|35.77|37.62|35.7|37.75|35.83|37.62|35.7|0
1645535430000|2022-02-22 13:10:30|37.59|35.67|37.36|35.44|37.59|35.67|37.36|35.44|0
1645535440000|2022-02-22 13:10:40|37.43|35.51|37.36|35.44|37.43|35.51|37.36|35.44|0
1645535450000|2022-02-22 13:10:50|37.29|35.37|37.49|35.57|37.49|35.57|37.29|35.37|0
1645535460000|2022-02-22 13:11:00|37.42|35.5|37.39|35.47|37.42|35.5|37.39|35.47|0
1645535470000|2022-02-22 13:11:10|37.42|35.5|37.16|35.24|37.42|35.5|37.16|35.24|0
1645535480000|2022-02-22 13:11:20|37.1|35.18|37.07|35.15|37.13|35.21|37.07|35.15|0
1645535490000|2022-02-22 13:11:30|36.78|34.86|36.87|34.95|36.87|34.95|36.78|34.86|0
1645535500000|2022-02-22 13:11:40|36.84|34.92|37.1|35.18|37.1|35.18|36.84|34.92|0
1645535510000|2022-02-22 13:11:50|37.07|35.15|36.97|35.05|37.1|35.18|36.97|35.05|0
1645535520000|2022-02-22 13:12:00|37.03|35.11|36.9|34.98|37.03|35.11|36.87|34.95|0
1645535530000|2022-02-22 13:12:10|36.94|35.02|37.1|35.18|37.1|35.18|36.84|34.92|0
1645535540000|2022-02-22 13:12:20|37.16|35.24|36.94|35.02|37.16|35.24|36.9|34.98|0
1645535550000|2022-02-22 13:12:30|36.9|34.98|36.97|35.05|37|35.08|36.9|34.98|0
1645535560000|2022-02-22 13:12:40|37.13|35.21|37.03|35.11|37.13|35.21|37.03|35.11|0
1645535570000|2022-02-22 13:12:50|36.97|35.05|36.84|34.92|36.97|35.05|36.84|34.92|0
1645535580000|2022-02-22 13:13:00|36.81|34.89|36.9|34.98|36.9|34.98|36.77|34.85|0
1645535590000|2022-02-22 13:13:10|37.03|35.11|37.1|35.18|37.1|35.18|37.03|35.11|0
1645535600000|2022-02-22 13:13:20|37.03|35.11|36.9|34.98|37.1|35.18|36.9|34.98|0
1645535610000|2022-02-22 13:13:30|36.84|34.92|36.77|34.85|36.9|34.98|36.77|34.85|0
1645535620000|2022-02-22 13:13:40|36.9|34.98|36.77|34.85|36.97|35.05|36.77|34.85|0
1645535630000|2022-02-22 13:13:50|36.87|34.95|36.71|34.79|36.87|34.95|36.71|34.79|0
1645535640000|2022-02-22 13:14:00|36.77|34.85|36.58|34.66|36.77|34.85|36.58|34.66|0
1645535650000|2022-02-22 13:14:10|36.65|34.73|36.52|34.6|36.71|34.79|36.52|34.6|0
1645535660000|2022-02-22 13:14:20|36.58|34.66|36.52|34.6|36.58|34.66|36.45|34.53|0
1645535670000|2022-02-22 13:14:30|36.39|34.47|36.45|34.53|36.45|34.53|36.33|34.41|0
1645535680000|2022-02-22 13:14:40|36.39|34.47|36.26|34.34|36.39|34.47|36.26|34.34|0
1645535690000|2022-02-22 13:14:50|36.23|34.31|36.07|34.15|36.23|34.31|36.01|34.09|0
1645535700000|2022-02-22 13:15:00|36.04|34.12|35.88|33.96|36.04|34.12|35.88|33.96|0
1645535710000|2022-02-22 13:15:10|36.01|34.09|35.91|33.99|36.01|34.09|35.88|33.96|0
1645535720000|2022-02-22 13:15:20|35.88|33.96|35.94|34.02|35.94|34.02|35.85|33.93|0
1645535730000|2022-02-22 13:15:30|36.01|34.09|36.2|34.28|36.2|34.28|36.01|34.09|0
1645535740000|2022-02-22 13:15:40|36.16|34.24|36.07|34.15|36.16|34.24|36.07|34.15|0
1645535750000|2022-02-22 13:15:50|36.2|34.28|36.32|34.4|36.32|34.4|36.2|34.28|0
1645535760000|2022-02-22 13:16:00|36.35|34.43|36.39|34.47|36.39|34.47|36.35|34.43|0
1645535770000|2022-02-22 13:16:10|36.42|34.5|36.55|34.63|36.55|34.63|36.42|34.5|0
1645535780000|2022-02-22 13:16:20|36.45|34.53|36.42|34.5|36.45|34.53|36.39|34.47|0
1645535790000|2022-02-22 13:16:30|36.2|34.28|36.42|34.5|36.42|34.5|36.2|34.28|0
1645535800000|2022-02-22 13:16:40|36.45|34.53|36.39|34.47|36.45|34.53|36.39|34.47|0
1645535810000|2022-02-22 13:16:50|36.45|34.53|36.58|34.66|36.58|34.66|36.45|34.53|0
1645535820000|2022-02-22 13:17:00|36.51|34.59|36.58|34.66|36.58|34.66|36.45|34.53|0
1645535830000|2022-02-22 13:17:10|36.51|34.59|36.64|34.72|36.64|34.72|36.51|34.59|0
1645535840000|2022-02-22 13:17:20|36.58|34.66|36.64|34.72|36.64|34.72|36.58|34.66|0
1645535850000|2022-02-22 13:17:30|36.51|34.59|36.64|34.72|36.64|34.72|36.51|34.59|0
1645535860000|2022-02-22 13:17:40|36.58|34.66|36.51|34.59|36.58|34.66|36.51|34.59|0
1645535870000|2022-02-22 13:17:50|36.61|34.69|36.71|34.79|36.71|34.79|36.61|34.69|0
1645535880000|2022-02-22 13:18:00|36.51|34.91|36.42|34.82|36.55|34.95|36.42|34.82|0
1645535890000|2022-02-22 13:18:10|36.51|34.91|36.29|34.69|36.61|35.01|36.29|34.69|0
1645535900000|2022-02-22 13:18:20|36.03|34.43|35.91|34.31|36.03|34.43|35.84|34.24|0
1645535910000|2022-02-22 13:18:30|35.72|34.12|35.81|34.21|35.81|34.21|35.65|34.05|0
1645535920000|2022-02-22 13:18:40|35.65|34.05|35.72|34.12|35.72|34.12|35.53|33.93|0
1645535930000|2022-02-22 13:18:50|35.97|34.37|36.16|34.56|36.16|34.56|35.97|34.37|0
1645535940000|2022-02-22 13:19:00|36.13|34.53|36.25|34.65|36.25|34.65|36.1|34.5|0
1645535950000|2022-02-22 13:19:10|36.22|34.62|36.16|34.56|36.22|34.62|36.16|34.56|0
1645535960000|2022-02-22 13:19:20|36.1|34.5|36.1|34.5|36.13|34.53|36.1|34.5|0
1645535970000|2022-02-22 13:19:30|36.03|34.43|36.03|34.43|36.03|34.43|36|34.4|0
1645535980000|2022-02-22 13:19:40|35.91|34.31|35.97|34.37|36.06|34.46|35.91|34.31|0
1645535990000|2022-02-22 13:19:50|36.16|34.56|36.1|34.5|36.22|34.62|36.1|34.5|0
1645536000000|2022-02-22 13:20:00|35.97|34.37|35.84|34.24|35.97|34.37|35.81|34.21|0
1645536010000|2022-02-22 13:20:10|36|34.4|36|34.4|36.1|34.5|36|34.4|0
1645536020000|2022-02-22 13:20:20|35.84|34.24|35.74|34.14|35.84|34.24|35.74|34.14|0
1645536030000|2022-02-22 13:20:30|35.84|34.24|35.53|33.93|35.84|34.24|35.53|33.93|0
1645536040000|2022-02-22 13:20:40|35.59|33.99|35.46|33.86|35.59|33.99|35.46|33.86|0
1645536050000|2022-02-22 13:20:50|35.56|33.96|35.52|33.92|35.56|33.96|35.52|33.92|0
1645536060000|2022-02-22 13:21:00|35.56|33.96|35.65|34.05|35.65|34.05|35.52|33.92|0
1645536070000|2022-02-22 13:21:10|35.62|34.02|35.52|33.92|35.62|34.02|35.52|33.92|0
1645536080000|2022-02-22 13:21:20|35.46|33.86|35.15|33.55|35.46|33.86|35.15|33.55|0
1645536090000|2022-02-22 13:21:30|35.21|33.61|35.15|33.55|35.46|33.86|35.15|33.55|0
1645536100000|2022-02-22 13:21:40|35.09|33.49|35.09|33.49|35.09|33.49|35.02|33.42|0
1645536110000|2022-02-22 13:21:50|35.18|33.58|35.12|33.52|35.27|33.67|35.12|33.52|0
1645536120000|2022-02-22 13:22:00|35.09|33.49|35.18|33.58|35.27|33.67|35.09|33.49|0
1645536130000|2022-02-22 13:22:10|35.09|33.49|35.27|33.67|35.27|33.67|35.09|33.49|0
1645536140000|2022-02-22 13:22:20|35.3|33.7|35.4|33.8|35.49|33.89|35.3|33.7|0
1645536150000|2022-02-22 13:22:30|35.33|33.73|35.15|33.55|35.33|33.73|35.15|33.55|0
1645536160000|2022-02-22 13:22:40|35.33|33.73|35.15|33.55|35.33|33.73|35.15|33.55|0
1645536170000|2022-02-22 13:22:50|35.08|33.48|35.02|33.42|35.08|33.48|35.02|33.42|0
1645536180000|2022-02-22 13:23:00|35.08|33.48|35.08|33.48|35.15|33.55|35.08|33.48|0
1645536190000|2022-02-22 13:23:10|35.15|33.55|35.27|33.67|35.27|33.67|35.15|33.55|0
1645536200000|2022-02-22 13:23:20|35.33|33.73|35.27|33.67|35.33|33.73|35.27|33.67|0
1645536210000|2022-02-22 13:23:30|35.33|33.73|35.46|33.86|35.52|33.92|35.33|33.73|0
1645536220000|2022-02-22 13:23:40|35.33|33.73|35.27|33.67|35.33|33.73|35.27|33.67|0
1645536230000|2022-02-22 13:23:50|35.24|33.64|35.15|33.55|35.24|33.64|35.15|33.55|0
1645536240000|2022-02-22 13:24:00|35.27|33.67|35.27|33.67|35.3|33.7|35.18|33.58|0
1645536250000|2022-02-22 13:24:10|35.24|33.64|35.4|33.8|35.4|33.8|35.24|33.64|0
1645536260000|2022-02-22 13:24:20|35.36|33.76|35.4|33.8|35.4|33.8|35.36|33.76|0
1645536270000|2022-02-22 13:24:30|35.43|33.83|35.52|33.92|35.52|33.92|35.43|33.83|0
1645536280000|2022-02-22 13:24:40|35.61|34.01|35.58|33.98|35.61|34.01|35.58|33.98|0
1645536290000|2022-02-22 13:24:50|35.52|33.92|35.39|33.79|35.52|33.92|35.39|33.79|0
1645536300000|2022-02-22 13:25:00|35.33|33.73|35.65|34.05|35.65|34.05|35.33|33.73|0
1645536310000|2022-02-22 13:25:10|35.58|33.98|35.46|33.86|35.58|33.98|35.46|33.86|0
1645536320000|2022-02-22 13:25:20|35.39|33.79|35.52|33.92|35.52|33.92|35.39|33.79|0
1645536330000|2022-02-22 13:25:30|35.46|33.86|35.52|33.92|35.52|33.92|35.46|33.86|0
1645536340000|2022-02-22 13:25:40|35.77|34.17|35.8|34.2|35.84|34.24|35.77|34.17|0
1645536350000|2022-02-22 13:25:50|35.77|34.17|35.83|34.23|35.83|34.23|35.74|34.14|0
1645536360000|2022-02-22 13:26:00|35.96|34.36|35.96|34.36|35.96|34.36|35.96|34.36|0
1645536370000|2022-02-22 13:26:10|35.77|34.17|35.77|34.17|35.77|34.17|35.71|34.11|0
1645536380000|2022-02-22 13:26:20|35.71|34.11|35.83|34.23|35.96|34.36|35.71|34.11|0
1645536390000|2022-02-22 13:26:30|35.9|34.3|35.77|34.17|35.9|34.3|35.77|34.17|0
1645536400000|2022-02-22 13:26:40|35.83|34.23|35.71|34.11|35.9|34.3|35.71|34.11|0
1645536410000|2022-02-22 13:26:50|35.77|34.17|35.64|34.04|35.77|34.17|35.64|34.04|0
1645536420000|2022-02-22 13:27:00|35.58|33.98|35.64|34.04|35.64|34.04|35.58|33.98|0
1645536430000|2022-02-22 13:27:10|35.58|33.98|35.33|33.73|35.58|33.98|35.33|33.73|0
1645536440000|2022-02-22 13:27:20|35.27|33.67|35.2|33.6|35.27|33.67|35.2|33.6|0
1645536450000|2022-02-22 13:27:30|35.27|33.67|35.14|33.54|35.27|33.67|35.14|33.54|0
1645536460000|2022-02-22 13:27:40|35.2|33.6|35.33|33.73|35.33|33.73|35.2|33.6|0
1645536470000|2022-02-22 13:27:50|35.3|33.7|35.39|33.79|35.39|33.79|35.27|33.67|0
1645536480000|2022-02-22 13:28:00|35.55|33.95|35.39|33.79|35.55|33.95|35.39|33.79|0
1645536490000|2022-02-22 13:28:10|35.27|33.67|35.2|33.6|35.39|33.79|35.2|33.6|0
1645536500000|2022-02-22 13:28:20|35.27|33.67|35.2|33.6|35.27|33.67|35.2|33.6|0
1645536510000|2022-02-22 13:28:30|35.27|33.67|35.27|33.67|35.27|33.67|35.27|33.67|0
1645536520000|2022-02-22 13:28:40|35.33|33.73|35.2|33.6|35.33|33.73|35.2|33.6|0
1645536530000|2022-02-22 13:28:50|35.33|33.73|35.2|33.6|35.33|33.73|35.2|33.6|0
1645536540000|2022-02-22 13:29:00|35.14|33.54|34.89|33.29|35.14|33.54|34.89|33.29|0
1645536550000|2022-02-22 13:29:10|34.83|33.23|34.77|33.17|34.83|33.23|34.77|33.17|0
1645536560000|2022-02-22 13:29:20|34.8|33.2|34.77|33.17|34.8|33.2|34.71|33.11|0
1645536570000|2022-02-22 13:29:30|34.83|33.23|34.86|33.26|34.89|33.29|34.77|33.17|0
1645536580000|2022-02-22 13:29:40|34.89|33.29|34.77|33.17|34.89|33.29|34.71|33.11|0
1645536590000|2022-02-22 13:29:50|34.7|33.1|34.73|33.13|34.73|33.13|34.64|33.04|0
1645536600000|2022-02-22 13:30:00|34.64|33.04|35.01|33.41|35.01|33.41|34.64|33.04|0
1645536610000|2022-02-22 13:30:10|35.08|33.48|35.14|33.54|35.14|33.54|34.98|33.38|0
1645536620000|2022-02-22 13:30:20|35.11|33.51|35.26|33.66|35.26|33.66|35.11|33.51|0
1645536630000|2022-02-22 13:30:30|35.33|33.73|35.39|33.79|35.39|33.79|35.33|33.73|0
1645536640000|2022-02-22 13:30:40|35.45|33.85|35.45|33.85|35.45|33.85|35.39|33.79|0
1645536650000|2022-02-22 13:30:50|35.58|33.98|35.33|33.73|35.58|33.98|35.33|33.73|0
1645536660000|2022-02-22 13:31:00|35.42|33.82|35.51|33.91|35.58|33.98|35.42|33.82|0
1645536670000|2022-02-22 13:31:10|35.7|34.1|35.77|34.17|35.89|34.29|35.7|34.1|0
1645536680000|2022-02-22 13:31:20|35.51|33.91|35.64|34.04|35.7|34.1|35.51|33.91|0
1645536690000|2022-02-22 13:31:30|35.77|34.17|35.77|34.17|35.77|34.17|35.7|34.1|0
1645536700000|2022-02-22 13:31:40|35.83|34.23|35.73|34.13|35.86|34.26|35.64|34.04|0
1645536710000|2022-02-22 13:31:50|35.89|34.29|36.02|34.42|36.21|34.61|35.89|34.29|0
1645536720000|2022-02-22 13:32:00|35.92|34.32|35.95|34.35|35.95|34.35|35.89|34.29|0
1645536730000|2022-02-22 13:32:10|35.8|34.2|35.76|34.16|35.8|34.2|35.76|34.16|0
1645536740000|2022-02-22 13:32:20|35.7|34.1|35.64|34.04|35.73|34.13|35.64|34.04|0
1645536750000|2022-02-22 13:32:30|35.76|34.16|35.73|34.13|35.89|34.29|35.7|34.1|0
1645536760000|2022-02-22 13:32:40|35.89|34.29|35.83|34.23|35.89|34.29|35.79|34.19|0
1645536770000|2022-02-22 13:32:50|35.79|34.19|36.02|34.42|36.02|34.42|35.79|34.19|0
1645536780000|2022-02-22 13:33:00|36.05|34.45|36.27|34.67|36.27|34.67|36.05|34.45|0
1645536790000|2022-02-22 13:33:10|36.4|34.8|36.34|34.74|36.4|34.8|36.21|34.61|0
1645536800000|2022-02-22 13:33:20|36.46|34.86|36.4|34.8|36.53|34.93|36.4|34.8|0
1645536810000|2022-02-22 13:33:30|36.34|34.74|36.56|34.96|36.56|34.96|36.34|34.74|0
1645536820000|2022-02-22 13:33:40|36.46|34.86|36.14|34.54|36.46|34.86|36.14|34.54|0
1645536830000|2022-02-22 13:33:50|36.17|34.57|36.14|34.54|36.17|34.57|36.14|34.54|0
1645536840000|2022-02-22 13:34:00|36.08|34.48|36.14|34.54|36.14|34.54|36.02|34.42|0
1645536850000|2022-02-22 13:34:10|36.08|34.48|36.17|34.57|36.17|34.57|36.08|34.48|0
1645536860000|2022-02-22 13:34:20|36.24|34.64|36.33|34.73|36.33|34.73|36.24|34.64|0
1645536870000|2022-02-22 13:34:30|36.53|34.93|36.59|34.99|36.59|34.99|36.49|34.89|0
1645536880000|2022-02-22 13:34:40|36.53|34.93|36.43|34.83|36.53|34.93|36.43|34.83|0
1645536890000|2022-02-22 13:34:50|36.46|34.86|36.27|34.67|36.46|34.86|36.27|34.67|0
1645536900000|2022-02-22 13:35:00|36.21|34.61|36.21|34.61|36.27|34.67|36.21|34.61|0
1645536910000|2022-02-22 13:35:10|36.33|34.73|36.27|34.67|36.33|34.73|36.27|34.67|0
1645536920000|2022-02-22 13:35:20|36.21|34.61|35.95|34.35|36.21|34.61|35.95|34.35|0
1645536930000|2022-02-22 13:35:30|36.01|34.41|36.01|34.41|36.01|34.41|36.01|34.41|0
1645536940000|2022-02-22 13:35:40|36.14|34.54|36.27|34.67|36.27|34.67|36.14|34.54|0
1645536950000|2022-02-22 13:35:50|36.4|34.8|36.4|34.8|36.4|34.8|36.4|34.8|0
1645536960000|2022-02-22 13:36:00|36.27|34.67|36.27|34.67|36.27|34.67|36.27|34.67|0
1645536970000|2022-02-22 13:36:10|36.33|34.73|36.4|34.8|36.4|34.8|36.33|34.73|0
1645536980000|2022-02-22 13:36:20|36.46|34.86|36.52|34.92|36.59|34.99|36.46|34.86|0
1645536990000|2022-02-22 13:36:30|36.46|34.86|36.46|34.86|36.46|34.86|36.4|34.8|0
1645537000000|2022-02-22 13:36:40|36.4|34.8|36.46|34.86|36.46|34.86|36.27|34.67|0
1645537010000|2022-02-22 13:36:50|36.36|34.76|36.27|34.67|36.4|34.8|36.27|34.67|0
1645537020000|2022-02-22 13:37:00|36.33|34.73|36.49|34.89|36.49|34.89|36.33|34.73|0
1645537030000|2022-02-22 13:37:10|36.52|34.92|36.72|35.12|36.78|35.18|36.52|34.92|0
1645537040000|2022-02-22 13:37:20|36.65|35.05|36.59|34.99|36.75|35.15|36.59|34.99|0
1645537050000|2022-02-22 13:37:30|36.55|34.95|36.52|34.92|36.59|34.99|36.46|34.86|0
1645537060000|2022-02-22 13:37:40|36.55|34.95|36.65|35.05|36.65|35.05|36.46|34.86|0
1645537070000|2022-02-22 13:37:50|36.68|35.08|36.91|35.31|36.97|35.37|36.68|35.08|0
1645537080000|2022-02-22 13:38:00|36.97|35.37|36.85|35.25|36.97|35.37|36.72|35.12|0
1645537090000|2022-02-22 13:38:10|36.91|35.31|36.84|35.24|36.91|35.31|36.84|35.24|0
1645537100000|2022-02-22 13:38:20|36.91|35.31|36.78|35.18|36.91|35.31|36.78|35.18|0
1645537110000|2022-02-22 13:38:30|36.84|35.24|36.72|35.12|36.84|35.24|36.72|35.12|0
1645537120000|2022-02-22 13:38:40|36.65|35.05|36.59|34.99|36.65|35.05|36.59|34.99|0
1645537130000|2022-02-22 13:38:50|36.65|35.05|36.52|34.92|36.65|35.05|36.52|34.92|0
1645537140000|2022-02-22 13:39:00|36.65|35.05|36.59|34.99|36.65|35.05|36.59|34.99|0
1645537150000|2022-02-22 13:39:10|36.71|35.11|36.91|35.31|36.97|35.37|36.71|35.11|0
1645537160000|2022-02-22 13:39:20|36.97|35.37|36.97|35.37|37.04|35.44|36.97|35.37|0
1645537170000|2022-02-22 13:39:30|36.91|35.31|36.97|35.37|36.97|35.37|36.84|35.24|0
1645537180000|2022-02-22 13:39:40|36.91|35.31|37|35.4|37|35.4|36.91|35.31|0
1645537190000|2022-02-22 13:39:50|37.04|35.44|37.07|35.47|37.1|35.5|37.04|35.44|0
1645537200000|2022-02-22 13:40:00|37.04|35.44|37.3|35.7|37.3|35.7|37.04|35.44|0
1645537210000|2022-02-22 13:40:10|37.43|35.83|37.49|35.89|37.49|35.89|37.36|35.76|0
1645537220000|2022-02-22 13:40:20|37.52|35.92|37.46|35.86|37.52|35.92|37.46|35.86|0
1645537230000|2022-02-22 13:40:30|37.49|35.89|37.49|35.89|37.56|35.96|37.43|35.83|0
1645537240000|2022-02-22 13:40:40|37.56|35.96|37.62|36.02|37.62|36.02|37.56|35.96|0
1645537250000|2022-02-22 13:40:50|37.56|35.96|37.49|35.89|37.66|36.06|37.49|35.89|0
1645537270000|2022-02-22 13:41:10|37.43|35.83|37.3|35.7|37.43|35.83|37.3|35.7|0
1645537280000|2022-02-22 13:41:20|37.43|35.83|37.43|35.83|37.46|35.86|37.43|35.83|0
1645537290000|2022-02-22 13:41:30|37.49|35.89|37.56|35.96|37.62|36.02|37.49|35.89|0
1645537300000|2022-02-22 13:41:40|37.49|35.89|37.49|35.89|37.49|35.89|37.43|35.83|0
1645537310000|2022-02-22 13:41:50|37.43|35.83|37.43|35.83|37.46|35.86|37.43|35.83|0
1645537320000|2022-02-22 13:42:00|37.52|35.92|37.49|35.89|37.52|35.92|37.49|35.89|0
1645537330000|2022-02-22 13:42:10|37.59|35.99|37.82|36.22|37.82|36.22|37.56|35.96|0
1645537340000|2022-02-22 13:42:20|38.08|36.48|38.15|36.55|38.28|36.68|38.08|36.48|0
1645537350000|2022-02-22 13:42:30|38.08|36.48|38.02|36.42|38.15|36.55|38.02|36.42|0
1645537360000|2022-02-22 13:42:40|38.08|36.48|37.75|36.15|38.08|36.48|37.75|36.15|0
1645537370000|2022-02-22 13:42:50|37.72|36.12|37.69|36.09|37.75|36.15|37.69|36.09|0
1645537380000|2022-02-22 13:43:00|37.65|36.05|37.69|36.09|37.69|36.09|37.65|36.05|0
1645537390000|2022-02-22 13:43:10|37.72|36.12|37.88|36.28|37.88|36.28|37.69|36.09|0
1645537400000|2022-02-22 13:43:20|37.95|36.35|38.08|36.48|38.08|36.48|37.88|36.28|0
1645537410000|2022-02-22 13:43:30|38.15|36.55|38.02|36.42|38.22|36.62|38.02|36.42|0
1645537420000|2022-02-22 13:43:40|38.08|36.48|37.95|36.35|38.08|36.48|37.95|36.35|0
1645537430000|2022-02-22 13:43:50|38.02|36.42|38.15|36.55|38.15|36.55|38.02|36.42|0
1645537440000|2022-02-22 13:44:00|38.08|36.48|38.15|36.55|38.28|36.68|38.08|36.48|0
1645537450000|2022-02-22 13:44:10|38.28|36.68|38.08|36.48|38.28|36.68|38.08|36.48|0
1645537460000|2022-02-22 13:44:20|38.11|36.51|38.08|36.48|38.21|36.61|38.08|36.48|0
1645537470000|2022-02-22 13:44:30|38.15|36.55|38.21|36.61|38.21|36.61|38.15|36.55|0
1645537480000|2022-02-22 13:44:40|38.15|36.55|38.18|36.58|38.18|36.58|38.15|36.55|0
1645537490000|2022-02-22 13:44:50|38.15|36.55|38.01|36.41|38.15|36.55|38.01|36.41|0
1645537500000|2022-02-22 13:45:00|38.08|36.48|38.08|36.48|38.08|36.48|38.01|36.41|0
1645537510000|2022-02-22 13:45:10|38.01|36.41|37.95|36.35|38.01|36.41|37.95|36.35|0
1645537520000|2022-02-22 13:45:20|37.88|36.28|37.95|36.35|37.95|36.35|37.88|36.28|0
1645537530000|2022-02-22 13:45:30|38.01|36.41|38.08|36.48|38.08|36.48|38.01|36.41|0
1645537540000|2022-02-22 13:45:40|38.01|36.41|38.08|36.48|38.08|36.48|38.01|36.41|0
1645537550000|2022-02-22 13:45:50|38.15|36.55|38.11|36.51|38.15|36.55|38.01|36.41|0
1645537560000|2022-02-22 13:46:00|38.01|36.41|38.01|36.41|38.01|36.41|37.95|36.35|0
1645537570000|2022-02-22 13:46:10|37.82|36.22|37.82|36.22|37.88|36.28|37.82|36.22|0
1645537580000|2022-02-22 13:46:20|37.75|36.15|37.75|36.15|37.75|36.15|37.68|36.08|0
1645537590000|2022-02-22 13:46:30|37.81|36.21|37.81|36.21|37.81|36.21|37.81|36.21|0
1645537600000|2022-02-22 13:46:40|37.75|36.15|37.55|35.95|37.75|36.15|37.55|35.95|0
1645537610000|2022-02-22 13:46:50|37.62|36.02|37.55|35.95|37.62|36.02|37.55|35.95|0
1645537620000|2022-02-22 13:47:00|37.58|35.98|37.49|35.89|37.58|35.98|37.49|35.89|0
1645537630000|2022-02-22 13:47:10|37.42|35.82|37.55|35.95|37.55|35.95|37.42|35.82|0
1645537640000|2022-02-22 13:47:20|37.62|36.02|37.55|35.95|37.62|36.02|37.55|35.95|0
1645537650000|2022-02-22 13:47:30|37.49|35.89|37.42|35.82|37.49|35.89|37.42|35.82|0
1645537660000|2022-02-22 13:47:40|37.35|35.75|37.42|35.82|37.42|35.82|37.29|35.69|0
1645537670000|2022-02-22 13:47:50|37.35|35.75|37.22|35.62|37.35|35.75|37.22|35.62|0
1645537680000|2022-02-22 13:48:00|37.06|35.46|37.09|35.49|37.09|35.49|37.03|35.43|0
1645537690000|2022-02-22 13:48:10|37.22|35.62|37.16|35.56|37.22|35.62|37.09|35.49|0
1645537700000|2022-02-22 13:48:20|37.09|35.49|37.16|35.56|37.16|35.56|37.09|35.49|0
1645537710000|2022-02-22 13:48:30|37.09|35.49|37.29|35.69|37.29|35.69|37.03|35.43|0
1645537720000|2022-02-22 13:48:40|37.22|35.62|37.22|35.62|37.22|35.62|37.22|35.62|0
1645537730000|2022-02-22 13:48:50|37.29|35.69|37.22|35.62|37.29|35.69|37.16|35.56|0
1645537740000|2022-02-22 13:49:00|37.29|35.69|37.22|35.62|37.29|35.69|37.22|35.62|0
1645537750000|2022-02-22 13:49:10|37.29|35.69|37.29|35.69|37.29|35.69|37.29|35.69|0
1645537760000|2022-02-22 13:49:20|37.35|35.75|37.42|35.82|37.48|35.88|37.35|35.75|0
1645537770000|2022-02-22 13:49:30|37.48|35.88|37.61|36.01|37.61|36.01|37.48|35.88|0
1645537780000|2022-02-22 13:49:40|37.55|35.95|37.68|36.08|37.68|36.08|37.55|35.95|0
1645537790000|2022-02-22 13:49:50|37.61|36.01|37.48|35.88|37.61|36.01|37.48|35.88|0
1645537800000|2022-02-22 13:50:00|37.51|35.91|37.61|36.01|37.61|36.01|37.51|35.91|0
1645537810000|2022-02-22 13:50:10|37.55|35.95|37.35|35.75|37.55|35.95|37.35|35.75|0
1645537820000|2022-02-22 13:50:20|37.42|35.82|37.35|35.75|37.42|35.82|37.35|35.75|0
1645537830000|2022-02-22 13:50:30|37.29|35.69|37.16|35.56|37.29|35.69|37.16|35.56|0
1645537840000|2022-02-22 13:50:40|37.09|35.49|37.03|35.43|37.09|35.49|37.03|35.43|0
1645537850000|2022-02-22 13:50:50|37.35|35.75|37.35|35.75|37.35|35.75|37.25|35.65|0
1645537860000|2022-02-22 13:51:00|37.42|35.82|37.35|35.75|37.42|35.82|37.35|35.75|0
1645537870000|2022-02-22 13:51:10|37.32|35.72|37.28|35.68|37.35|35.75|37.28|35.68|0
1645537890000|2022-02-22 13:51:30|37.22|35.62|37.35|35.75|37.35|35.75|37.22|35.62|0
1645537900000|2022-02-22 13:51:40|37.48|35.88|37.55|35.95|37.55|35.95|37.48|35.88|0
1645537910000|2022-02-22 13:51:50|37.48|35.88|37.48|35.88|37.48|35.88|37.48|35.88|0
1645537920000|2022-02-22 13:52:00|37.41|35.81|37.41|35.81|37.41|35.81|37.41|35.81|0
1645537950000|2022-02-22 13:52:30|37.35|35.75|37.22|35.62|37.35|35.75|37.22|35.62|0
1645537960000|2022-02-22 13:52:40|37.15|35.55|37.09|35.49|37.15|35.55|37.09|35.49|0
1645537970000|2022-02-22 13:52:50|37.02|35.42|37.02|35.42|37.02|35.42|37.02|35.42|0
1645537980000|2022-02-22 13:53:00|37.09|35.49|37.22|35.62|37.22|35.62|37.09|35.49|0
1645537990000|2022-02-22 13:53:10|37.15|35.55|37.22|35.62|37.22|35.62|37.15|35.55|0
1645538000000|2022-02-22 13:53:20|37.28|35.68|37.68|36.08|37.68|36.08|37.28|35.68|0
1645538010000|2022-02-22 13:53:30|37.87|36.27|37.68|36.08|37.87|36.27|37.68|36.08|0
1645538020000|2022-02-22 13:53:40|37.74|36.14|37.87|36.27|37.87|36.27|37.74|36.14|0
1645538030000|2022-02-22 13:53:50|37.81|36.21|37.74|36.14|37.81|36.21|37.74|36.14|0
1645538040000|2022-02-22 13:54:00|37.61|36.01|37.41|35.81|37.67|36.07|37.41|35.81|0
1645538060000|2022-02-22 13:54:20|37.28|35.68|37.35|35.75|37.35|35.75|37.28|35.68|0
1645538070000|2022-02-22 13:54:30|37.28|35.68|37.15|35.55|37.28|35.68|37.15|35.55|0
1645538080000|2022-02-22 13:54:40|37.09|35.49|37.09|35.49|37.09|35.49|37.02|35.42|0
1645538090000|2022-02-22 13:54:50|36.96|35.36|37.09|35.49|37.09|35.49|36.96|35.36|0
1645538100000|2022-02-22 13:55:00|36.96|35.36|37.02|35.42|37.02|35.42|36.96|35.36|0
1645538110000|2022-02-22 13:55:10|37.05|35.45|37.05|35.45|37.05|35.45|37.05|35.45|0
1645538120000|2022-02-22 13:55:20|37.09|35.49|37.08|35.48|37.15|35.55|37.08|35.48|0
1645538130000|2022-02-22 13:55:30|37.15|35.55|37.02|35.42|37.15|35.55|36.96|35.36|0
1645538140000|2022-02-22 13:55:40|36.83|35.23|36.95|35.35|36.95|35.35|36.83|35.23|0
1645538150000|2022-02-22 13:55:50|36.89|35.29|36.83|35.23|36.95|35.35|36.83|35.23|0
1645538160000|2022-02-22 13:56:00|36.79|35.19|36.95|35.35|36.95|35.35|36.79|35.19|0
1645538170000|2022-02-22 13:56:10|37.02|35.42|36.99|35.39|37.02|35.42|36.89|35.29|0
1645538180000|2022-02-22 13:56:20|36.95|35.35|36.95|35.35|36.95|35.35|36.95|35.35|0
1645538190000|2022-02-22 13:56:30|37.02|35.42|36.92|35.32|37.02|35.42|36.92|35.32|0
1645538200000|2022-02-22 13:56:40|36.89|35.29|37.02|35.42|37.02|35.42|36.76|35.16|0
1645538210000|2022-02-22 13:56:50|37.08|35.48|36.98|35.38|37.08|35.48|36.98|35.38|0
1645538220000|2022-02-22 13:57:00|36.95|35.35|37.05|35.45|37.05|35.45|36.95|35.35|0
1645538230000|2022-02-22 13:57:10|37.02|35.42|36.95|35.35|37.02|35.42|36.95|35.35|0
1645538240000|2022-02-22 13:57:20|37.02|35.42|37.15|35.55|37.15|35.55|37.02|35.42|0
1645538250000|2022-02-22 13:57:30|37.21|35.61|37.28|35.68|37.28|35.68|37.21|35.61|0
1645538260000|2022-02-22 13:57:40|37.15|35.55|37.21|35.61|37.21|35.61|37.15|35.55|0
1645538270000|2022-02-22 13:57:50|37.24|35.64|37.28|35.68|37.28|35.68|37.21|35.61|0
1645538280000|2022-02-22 13:58:00|37.34|35.74|37.44|35.84|37.44|35.84|37.34|35.74|0
1645538290000|2022-02-22 13:58:10|37.41|35.81|36.85|35.25|37.41|35.81|36.85|35.25|0
1645538300000|2022-02-22 13:58:20|37.08|35.48|37.08|35.48|37.08|35.48|37.02|35.42|0
1645538310000|2022-02-22 13:58:30|37.11|35.51|37.41|35.81|37.41|35.81|37.11|35.51|0
1645538320000|2022-02-22 13:58:40|37.28|35.68|37.21|35.61|37.28|35.68|37.21|35.61|0
1645538330000|2022-02-22 13:58:50|37.28|35.68|37.41|35.81|37.41|35.81|37.28|35.68|0
1645538340000|2022-02-22 13:59:00|37.28|35.68|37.15|35.55|37.28|35.68|37.02|35.42|0
1645538350000|2022-02-22 13:59:10|37.21|35.61|37.28|35.68|37.28|35.68|37.21|35.61|0
1645538360000|2022-02-22 13:59:20|37.15|35.55|37.21|35.61|37.21|35.61|37.15|35.55|0
1645538370000|2022-02-22 13:59:30|37.15|35.55|36.89|35.29|37.15|35.55|36.89|35.29|0
1645538380000|2022-02-22 13:59:40|36.82|35.22|36.82|35.22|36.89|35.29|36.82|35.22|0
1645538390000|2022-02-22 13:59:50|37.15|35.55|37.15|35.55|37.15|35.55|37.05|35.45|0
1645538400000|2022-02-22 14:00:00|36.95|35.35|36.76|35.16|36.95|35.35|36.76|35.16|0
1645538410000|2022-02-22 14:00:10|36.79|35.19|36.82|35.22|36.82|35.22|36.79|35.19|0
1645538420000|2022-02-22 14:00:20|36.76|35.16|36.69|35.09|36.76|35.16|36.69|35.09|0
1645538430000|2022-02-22 14:00:30|36.76|35.16|36.76|35.16|36.76|35.16|36.76|35.16|0
1645538440000|2022-02-22 14:00:40|36.82|35.22|36.69|35.09|36.82|35.22|36.69|35.09|0
1645538450000|2022-02-22 14:00:50|36.63|35.03|36.56|34.96|36.63|35.03|36.56|34.96|0
1645538460000|2022-02-22 14:01:00|36.63|35.03|36.69|35.09|36.69|35.09|36.63|35.03|0
1645538470000|2022-02-22 14:01:10|36.63|35.03|36.75|35.15|36.75|35.15|36.63|35.03|0
1645538480000|2022-02-22 14:01:20|36.82|35.22|36.88|35.28|36.88|35.28|36.82|35.22|0
1645538490000|2022-02-22 14:01:30|36.69|35.09|37.01|35.41|37.01|35.41|36.69|35.09|0
1645538500000|2022-02-22 14:01:40|37.08|35.48|37.14|35.54|37.14|35.54|37.01|35.41|0
1645538510000|2022-02-22 14:01:50|37.08|35.48|37.21|35.61|37.21|35.61|37.08|35.48|0
1645538520000|2022-02-22 14:02:00|37.34|35.74|37.67|36.07|37.67|36.07|37.34|35.74|0
1645538530000|2022-02-22 14:02:10|37.73|36.13|37.83|36.23|37.83|36.23|37.73|36.13|0
1645538540000|2022-02-22 14:02:20|37.93|36.33|38.06|36.46|38.06|36.46|37.93|36.33|0
1645538550000|2022-02-22 14:02:30|37.8|36.2|37.67|36.07|37.8|36.2|37.67|36.07|0
1645538560000|2022-02-22 14:02:40|37.6|36|37.47|35.87|37.6|36|37.4|35.8|0
1645538570000|2022-02-22 14:02:50|37.34|35.74|37.21|35.61|37.34|35.74|37.21|35.61|0
1645538580000|2022-02-22 14:03:00|37.27|35.67|37.21|35.61|37.34|35.74|37.21|35.61|0
1645538590000|2022-02-22 14:03:10|37.27|35.67|37.14|35.54|37.27|35.67|37.14|35.54|0
1645538600000|2022-02-22 14:03:20|37.21|35.61|37.14|35.54|37.21|35.61|37.14|35.54|0
1645538610000|2022-02-22 14:03:30|37.08|35.48|37.01|35.41|37.08|35.48|37.01|35.41|0
1645538620000|2022-02-22 14:03:40|36.95|35.35|36.98|35.38|37.01|35.41|36.95|35.35|0
1645538630000|2022-02-22 14:03:50|36.95|35.35|37.01|35.41|37.01|35.41|36.88|35.28|0
1645538640000|2022-02-22 14:04:00|36.95|35.35|37.14|35.54|37.21|35.61|36.95|35.35|0
1645538650000|2022-02-22 14:04:10|37.01|35.41|37.11|35.51|37.11|35.51|37.01|35.41|0
1645538660000|2022-02-22 14:04:20|37.01|35.41|37.01|35.41|37.01|35.41|37.01|35.41|0
1645538670000|2022-02-22 14:04:30|36.82|35.22|36.82|35.22|36.95|35.35|36.82|35.22|0
1645538680000|2022-02-22 14:04:40|36.88|35.28|36.82|35.22|36.88|35.28|36.75|35.15|0
1645538690000|2022-02-22 14:04:50|36.88|35.28|36.88|35.28|37.01|35.41|36.88|35.28|0
1645538700000|2022-02-22 14:05:00|36.82|35.22|36.75|35.15|36.88|35.28|36.75|35.15|0
1645538710000|2022-02-22 14:05:10|36.78|35.18|36.69|35.09|36.78|35.18|36.69|35.09|0
1645538720000|2022-02-22 14:05:20|36.62|35.02|36.43|34.83|36.62|35.02|36.43|34.83|0
1645538730000|2022-02-22 14:05:30|36.3|34.7|36.24|34.64|36.3|34.7|36.24|34.64|0
1645538740000|2022-02-22 14:05:40|36.33|34.73|36.36|34.76|36.43|34.83|36.33|34.73|0
1645538750000|2022-02-22 14:05:50|36.43|34.83|36.36|34.76|36.43|34.83|36.36|34.76|0
1645538760000|2022-02-22 14:06:00|36.43|34.83|36.36|34.76|36.43|34.83|36.36|34.76|0
1645538770000|2022-02-22 14:06:10|36.46|34.86|36.43|34.83|36.49|34.89|36.43|34.83|0
1645538780000|2022-02-22 14:06:20|36.49|34.89|36.56|34.96|36.56|34.96|36.39|34.79|0
1645538790000|2022-02-22 14:06:30|36.49|34.89|36.59|34.99|36.59|34.99|36.49|34.89|0
1645538800000|2022-02-22 14:06:40|36.62|35.02|36.62|35.02|36.62|35.02|36.56|34.96|0
1645538810000|2022-02-22 14:06:50|36.68|35.08|36.68|35.08|36.68|35.08|36.68|35.08|0
1645538820000|2022-02-22 14:07:00|36.62|35.02|36.62|35.02|36.68|35.08|36.62|35.02|0
1645538830000|2022-02-22 14:07:10|36.59|34.99|36.62|35.02|36.62|35.02|36.59|34.99|0
1645538840000|2022-02-22 14:07:20|36.55|34.95|36.55|34.95|36.55|34.95|36.55|34.95|0
1645538850000|2022-02-22 14:07:30|36.59|34.99|36.88|35.28|36.88|35.28|36.55|34.95|0
1645538860000|2022-02-22 14:07:40|36.81|35.21|36.75|35.15|36.81|35.21|36.75|35.15|0
1645538870000|2022-02-22 14:07:50|36.68|35.08|36.81|35.21|36.88|35.28|36.68|35.08|0
1645538880000|2022-02-22 14:08:00|36.84|35.24|36.88|35.28|36.91|35.31|36.81|35.21|0
1645538890000|2022-02-22 14:08:10|36.91|35.31|36.91|35.31|36.91|35.31|36.91|35.31|0
1645538900000|2022-02-22 14:08:20|36.81|35.21|36.81|35.21|36.84|35.24|36.81|35.21|0
1645538910000|2022-02-22 14:08:30|36.84|35.24|36.81|35.21|36.84|35.24|36.81|35.21|0
1645538920000|2022-02-22 14:08:40|36.84|35.24|36.88|35.28|36.94|35.34|36.84|35.24|0
1645538930000|2022-02-22 14:08:50|36.94|35.34|36.81|35.21|36.94|35.34|36.81|35.21|0
1645538940000|2022-02-22 14:09:00|36.88|35.28|36.81|35.21|36.88|35.28|36.81|35.21|0
1645538950000|2022-02-22 14:09:10|36.88|35.28|36.88|35.28|36.94|35.34|36.88|35.28|0
1645538960000|2022-02-22 14:09:20|36.87|35.27|36.78|35.18|36.87|35.27|36.75|35.15|0
1645538970000|2022-02-22 14:09:30|36.81|35.21|36.75|35.15|36.81|35.21|36.75|35.15|0
1645538980000|2022-02-22 14:09:40|36.71|35.11|36.68|35.08|36.81|35.21|36.68|35.08|0
1645538990000|2022-02-22 14:09:50|36.75|35.15|36.68|35.08|36.75|35.15|36.68|35.08|0
1645539000000|2022-02-22 14:10:00|36.55|34.95|36.49|34.89|36.55|34.95|36.49|34.89|0
1645539010000|2022-02-22 14:10:10|36.52|34.92|36.62|35.02|36.62|35.02|36.52|34.92|0
1645539020000|2022-02-22 14:10:20|36.68|35.08|36.68|35.08|36.68|35.08|36.62|35.02|0
1645539030000|2022-02-22 14:10:30|36.81|35.21|36.81|35.21|36.81|35.21|36.74|35.14|0
1645539040000|2022-02-22 14:10:40|36.94|35.34|36.94|35.34|36.94|35.34|36.94|35.34|0
1645539050000|2022-02-22 14:10:50|37|35.4|37|35.4|37.07|35.47|37|35.4|0
1645539060000|2022-02-22 14:11:00|37.07|35.47|37.13|35.53|37.2|35.6|37.07|35.47|0
1645539070000|2022-02-22 14:11:10|37.2|35.6|37|35.4|37.2|35.6|37|35.4|0
1645539080000|2022-02-22 14:11:20|37.07|35.47|37.07|35.47|37.13|35.53|37.07|35.47|0
1645539090000|2022-02-22 14:11:30|37.1|35.5|37.07|35.47|37.1|35.5|37.07|35.47|0
1645539100000|2022-02-22 14:11:40|37.13|35.53|37.33|35.73|37.33|35.73|37.13|35.53|0
1645539110000|2022-02-22 14:11:50|37.26|35.66|37.2|35.6|37.26|35.66|37.2|35.6|0
1645539120000|2022-02-22 14:12:00|37.26|35.66|37.2|35.6|37.26|35.66|37.2|35.6|0
1645539130000|2022-02-22 14:12:10|37.26|35.66|37.2|35.6|37.26|35.66|37.2|35.6|0
1645539140000|2022-02-22 14:12:20|37.23|35.63|37.2|35.6|37.23|35.63|37.2|35.6|0
1645539150000|2022-02-22 14:12:30|37.23|35.63|37.23|35.63|37.23|35.63|37.23|35.63|0
1645539160000|2022-02-22 14:12:40|37.2|35.6|37.13|35.53|37.2|35.6|37.13|35.53|0
1645539170000|2022-02-22 14:12:50|37.1|35.5|37.13|35.53|37.13|35.53|37.1|35.5|0
1645539180000|2022-02-22 14:13:00|37.16|35.56|37.1|35.5|37.16|35.56|37.1|35.5|0
1645539190000|2022-02-22 14:13:10|37.13|35.53|37.13|35.53|37.13|35.53|37.13|35.53|0
1645539200000|2022-02-22 14:13:20|37.2|35.6|37.26|35.66|37.26|35.66|37.2|35.6|0
1645539210000|2022-02-22 14:13:30|37.13|35.53|37.06|35.46|37.13|35.53|37.06|35.46|0
1645539220000|2022-02-22 14:13:40|37|35.4|37|35.4|37|35.4|37|35.4|0
1645539240000|2022-02-22 14:14:00|36.93|35.33|36.93|35.33|37|35.4|36.93|35.33|0
1645539250000|2022-02-22 14:14:10|36.8|35.2|36.68|35.08|36.8|35.2|36.68|35.08|0
1645539260000|2022-02-22 14:14:20|36.61|35.01|36.68|35.08|36.68|35.08|36.55|34.95|0
1645539270000|2022-02-22 14:14:30|36.74|35.14|36.68|35.08|36.74|35.14|36.68|35.08|0
1645539280000|2022-02-22 14:14:40|36.29|34.69|36.23|34.63|36.35|34.75|36.23|34.63|0
1645539290000|2022-02-22 14:14:50|36.16|34.56|36.23|34.63|36.23|34.63|36.16|34.56|0
1645539300000|2022-02-22 14:15:00|36.42|34.82|36.35|34.75|36.42|34.82|36.29|34.69|0
1645539310000|2022-02-22 14:15:10|36.29|34.69|36.29|34.69|36.35|34.75|36.29|34.69|0
1645539320000|2022-02-22 14:15:20|36.23|34.63|36.29|34.69|36.35|34.75|36.23|34.63|0
1645539330000|2022-02-22 14:15:30|36.38|34.78|36.38|34.78|36.42|34.82|36.38|34.78|0
1645539340000|2022-02-22 14:15:40|36.35|34.75|36.42|34.82|36.48|34.88|36.35|34.75|0
1645539350000|2022-02-22 14:15:50|36.55|34.95|36.42|34.82|36.55|34.95|36.42|34.82|0
1645539360000|2022-02-22 14:16:00|36.48|34.88|36.42|34.82|36.48|34.88|36.42|34.82|0
1645539370000|2022-02-22 14:16:10|36.29|34.69|36.35|34.75|36.35|34.75|36.29|34.69|0
1645539380000|2022-02-22 14:16:20|36.29|34.69|36.16|34.56|36.29|34.69|36.16|34.56|0
1645539390000|2022-02-22 14:16:30|36.22|34.62|36.22|34.62|36.29|34.69|36.22|34.62|0
1645539400000|2022-02-22 14:16:40|36.1|34.5|36.16|34.56|36.16|34.56|36.1|34.5|0
1645539410000|2022-02-22 14:16:50|36.22|34.62|36.16|34.56|36.22|34.62|36.16|34.56|0
1645539420000|2022-02-22 14:17:00|36.22|34.62|36.16|34.56|36.22|34.62|36.16|34.56|0
1645539430000|2022-02-22 14:17:10|36.13|34.53|36.1|34.5|36.16|34.56|36.1|34.5|0
1645539440000|2022-02-22 14:17:20|36.16|34.56|36.25|34.65|36.29|34.69|36.16|34.56|0
1645539450000|2022-02-22 14:17:30|36.22|34.62|36.1|34.5|36.22|34.62|36.1|34.5|0
1645539460000|2022-02-22 14:17:40|36.13|34.53|35.97|34.37|36.13|34.53|35.97|34.37|0
1645539470000|2022-02-22 14:17:50|35.9|34.3|35.97|34.37|35.97|34.37|35.9|34.3|0
1645539480000|2022-02-22 14:18:00|36.06|34.46|36.22|34.62|36.22|34.62|36.06|34.46|0
1645539490000|2022-02-22 14:18:10|36.25|34.65|36.35|34.75|36.41|34.81|36.25|34.65|0
1645539500000|2022-02-22 14:18:20|36.22|34.62|36.29|34.69|36.29|34.69|36.22|34.62|0
1645539510000|2022-02-22 14:18:30|36.35|34.75|36.35|34.75|36.44|34.84|36.35|34.75|0
1645539520000|2022-02-22 14:18:40|36.41|34.81|36.29|34.69|36.41|34.81|36.29|34.69|0
1645539530000|2022-02-22 14:18:50|36.22|34.62|36.22|34.62|36.22|34.62|36.16|34.56|0
1645539540000|2022-02-22 14:19:00|36.19|34.59|36.22|34.62|36.22|34.62|36.19|34.59|0
1645539550000|2022-02-22 14:19:10|36.16|34.56|36.29|34.69|36.29|34.69|36.09|34.49|0
1645539560000|2022-02-22 14:19:20|36.35|34.75|36.35|34.75|36.35|34.75|36.29|34.69|0
1645539570000|2022-02-22 14:19:30|36.28|34.68|36.16|34.56|36.28|34.68|36.16|34.56|0
1645539580000|2022-02-22 14:19:40|36.09|34.49|36.03|34.43|36.12|34.52|36.03|34.43|0
1645539590000|2022-02-22 14:19:50|36.16|34.56|36.16|34.56|36.16|34.56|36.16|34.56|0
1645539600000|2022-02-22 14:20:00|35.97|34.37|35.78|34.18|35.97|34.37|35.78|34.18|0
1645539610000|2022-02-22 14:20:10|35.71|34.11|35.78|34.18|35.78|34.18|35.71|34.11|0
1645539620000|2022-02-22 14:20:20|35.84|34.24|35.84|34.24|35.84|34.24|35.84|34.24|0
1645539630000|2022-02-22 14:20:30|35.78|34.18|35.84|34.24|35.84|34.24|35.78|34.18|0
1645539640000|2022-02-22 14:20:40|35.81|34.21|35.84|34.24|35.84|34.24|35.77|34.17|0
1645539650000|2022-02-22 14:20:50|35.87|34.27|35.96|34.36|35.96|34.36|35.87|34.27|0
1645539660000|2022-02-22 14:21:00|35.9|34.3|35.84|34.24|35.9|34.3|35.84|34.24|0
1645539670000|2022-02-22 14:21:10|35.93|34.33|36.09|34.49|36.09|34.49|35.93|34.33|0
1645539680000|2022-02-22 14:21:20|36.03|34.43|36.03|34.43|36.06|34.46|36.03|34.43|0
1645539690000|2022-02-22 14:21:30|36.09|34.49|36.09|34.49|36.15|34.55|36.09|34.49|0
1645539700000|2022-02-22 14:21:40|36.15|34.55|36.15|34.55|36.22|34.62|36.15|34.55|0
1645539720000|2022-02-22 14:22:00|36.09|34.49|36.09|34.49|36.09|34.49|36.09|34.49|0
1645539740000|2022-02-22 14:22:20|36.03|34.43|36.03|34.43|36.03|34.43|36.03|34.43|0
1645539750000|2022-02-22 14:22:30|35.96|34.36|35.77|34.17|35.96|34.36|35.77|34.17|0
1645539760000|2022-02-22 14:22:40|35.93|34.33|35.96|34.36|35.96|34.36|35.93|34.33|0
1645539770000|2022-02-22 14:22:50|35.9|34.3|35.77|34.17|35.9|34.3|35.77|34.17|0
1645539780000|2022-02-22 14:23:00|35.71|34.11|35.65|34.05|35.71|34.11|35.65|34.05|0
1645539790000|2022-02-22 14:23:10|35.58|33.98|35.61|34.01|35.61|34.01|35.55|33.95|0
1645539800000|2022-02-22 14:23:20|35.58|33.98|35.52|33.92|35.58|33.98|35.52|33.92|0
1645539810000|2022-02-22 14:23:30|35.46|33.86|35.46|33.86|35.46|33.86|35.46|33.86|0
1645539820000|2022-02-22 14:23:40|35.58|33.98|35.65|34.05|35.65|34.05|35.58|33.98|0
1645539830000|2022-02-22 14:23:50|35.58|33.98|35.52|33.92|35.58|33.98|35.52|33.92|0
1645539840000|2022-02-22 14:24:00|35.58|33.98|35.64|34.04|35.64|34.04|35.58|33.98|0
1645539850000|2022-02-22 14:24:10|35.71|34.11|35.64|34.04|35.71|34.11|35.64|34.04|0
1645539860000|2022-02-22 14:24:20|35.58|33.98|35.64|34.04|35.64|34.04|35.58|33.98|0
1645539870000|2022-02-22 14:24:30|35.58|33.98|35.58|33.98|35.71|34.11|35.58|33.98|0
1645539880000|2022-02-22 14:24:40|35.52|33.92|35.46|33.86|35.52|33.92|35.46|33.86|0
1645539890000|2022-02-22 14:24:50|35.52|33.92|35.52|33.92|35.52|33.92|35.52|33.92|0
1645539900000|2022-02-22 14:25:00|35.45|33.85|35.14|33.54|35.45|33.85|35.14|33.54|0
1645539910000|2022-02-22 14:25:10|35.3|33.7|35.17|33.57|35.3|33.7|35.17|33.57|0
1645539920000|2022-02-22 14:25:20|35.14|33.54|35.05|33.45|35.14|33.54|35.05|33.45|0
1645539930000|2022-02-22 14:25:30|34.95|33.35|35.08|33.48|35.08|33.48|34.95|33.35|0
1645539940000|2022-02-22 14:25:40|35.05|33.45|34.95|33.35|35.08|33.48|34.89|33.29|0
1645539950000|2022-02-22 14:25:50|35.02|33.42|35.02|33.42|35.08|33.48|34.95|33.35|0
1645539960000|2022-02-22 14:26:00|34.95|33.35|35.2|33.6|35.2|33.6|34.95|33.35|0
1645539970000|2022-02-22 14:26:10|35.14|33.54|35.14|33.54|35.2|33.6|35.14|33.54|0
1645539980000|2022-02-22 14:26:20|35.2|33.6|35.02|33.42|35.2|33.6|34.95|33.35|0
1645539990000|2022-02-22 14:26:30|34.83|33.23|34.83|33.23|34.89|33.29|34.77|33.17|0
1645540000000|2022-02-22 14:26:40|34.89|33.29|34.83|33.23|34.89|33.29|34.83|33.23|0
1645540010000|2022-02-22 14:26:50|34.77|33.17|34.64|33.04|34.77|33.17|34.64|33.04|0
1645540020000|2022-02-22 14:27:00|34.58|32.98|34.52|32.92|34.7|33.1|34.52|32.92|0
1645540030000|2022-02-22 14:27:10|34.46|32.86|34.46|32.86|34.46|32.86|34.4|32.8|0
1645540040000|2022-02-22 14:27:20|34.4|32.8|34.33|32.73|34.4|32.8|34.27|32.67|0
1645540050000|2022-02-22 14:27:30|34.3|32.7|34.27|32.67|34.3|32.7|34.27|32.67|0
1645540060000|2022-02-22 14:27:40|34.21|32.61|34.15|32.55|34.21|32.61|34.09|32.49|0
1645540070000|2022-02-22 14:27:50|34.21|32.61|34.03|32.43|34.21|32.61|34.03|32.43|0
1645540080000|2022-02-22 14:28:00|34.15|32.55|34.4|32.8|34.52|32.92|34.15|32.55|0
1645540090000|2022-02-22 14:28:10|34.21|32.61|33.91|32.31|34.21|32.61|33.91|32.31|0
1645540100000|2022-02-22 14:28:20|33.72|32.12|34.03|32.43|34.03|32.43|33.72|32.12|0
1645540110000|2022-02-22 14:28:30|34.09|32.49|34.15|32.55|34.27|32.67|34.09|32.49|0
1645540120000|2022-02-22 14:28:40|34.09|32.49|33.97|32.37|34.15|32.55|33.97|32.37|0
1645540130000|2022-02-22 14:28:50|34.03|32.43|34.15|32.55|34.15|32.55|33.97|32.37|0
1645540140000|2022-02-22 14:29:00|34.18|32.58|34.15|32.55|34.21|32.61|34.15|32.55|0
1645540150000|2022-02-22 14:29:10|34.09|32.49|33.93|32.33|34.09|32.49|33.93|32.33|0
1645540160000|2022-02-22 14:29:20|33.66|32.06|33.78|32.18|33.91|32.31|33.66|32.06|0
1645540170000|2022-02-22 14:29:30|33.6|32|33.84|32.24|33.84|32.24|33.6|32|0
1645540180000|2022-02-22 14:29:40|33.72|32.12|33.42|31.82|33.72|32.12|33.42|31.82|0
1645540190000|2022-02-22 14:29:50|33.48|31.88|33.18|31.58|33.48|31.88|33.18|31.58|0
1645540200000|2022-02-22 14:30:00|33.42|31.82|33.78|32.18|33.84|32.24|33.42|31.82|0
1645540210000|2022-02-22 14:30:10|33.66|32.06|33.97|32.37|34.03|32.43|33.6|32|0
1645540220000|2022-02-22 14:30:20|33.6|32|33.36|31.76|33.66|32.06|33.36|31.76|0
1645540230000|2022-02-22 14:30:30|33.12|31.52|33.72|32.12|33.84|32.24|33.12|31.52|0
1645540240000|2022-02-22 14:30:40|33.97|32.37|33.72|32.12|33.97|32.37|33.6|32|0
1645540250000|2022-02-22 14:30:50|33.87|32.27|34.45|32.85|34.45|32.85|33.87|32.27|0
1645540260000|2022-02-22 14:31:00|34.58|32.98|34.52|32.92|34.58|32.98|34.52|32.92|0
1645540270000|2022-02-22 14:31:10|34.64|33.04|34.95|33.35|35.01|33.41|34.64|33.04|0
1645540280000|2022-02-22 14:31:20|34.76|33.16|34.89|33.29|34.89|33.29|34.76|33.16|0
1645540290000|2022-02-22 14:31:30|34.82|33.22|34.73|33.13|34.82|33.22|34.64|33.04|0
1645540300000|2022-02-22 14:31:40|34.51|32.91|35.01|33.41|35.01|33.41|34.51|32.91|0
1645540310000|2022-02-22 14:31:50|35.07|33.47|34.95|33.35|35.07|33.47|34.95|33.35|0
1645540320000|2022-02-22 14:32:00|34.82|33.22|34.76|33.16|34.82|33.22|34.76|33.16|0
1645540330000|2022-02-22 14:32:10|34.58|32.98|34.18|32.58|34.58|32.98|34.18|32.58|0
1645540340000|2022-02-22 14:32:20|34.02|32.42|33.6|32|34.02|32.42|33.6|32|0
1645540350000|2022-02-22 14:32:30|33.42|31.82|33.54|31.94|33.54|31.94|33.18|31.58|0
1645540360000|2022-02-22 14:32:40|33.24|31.64|33|31.4|33.24|31.64|32.91|31.31|0
1645540370000|2022-02-22 14:32:50|33.06|31.46|32.59|30.99|33.06|31.46|32.59|30.99|0
1645540380000|2022-02-22 14:33:00|32.64|31.04|32.64|31.04|32.76|31.16|32.64|31.04|0
1645540390000|2022-02-22 14:33:10|32.7|31.1|32|30.4|32.7|31.1|32|30.4|0
1645540400000|2022-02-22 14:33:20|32.06|30.46|31.94|30.34|32.06|30.46|31.94|30.34|0
1645540410000|2022-02-22 14:33:30|32.17|30.57|32|30.4|32.23|30.63|32|30.4|0
1645540420000|2022-02-22 14:33:40|31.83|30.23|31.88|30.28|31.88|30.28|31.54|29.94|0
1645540430000|2022-02-22 14:33:50|31.77|30.17|31.31|29.71|31.77|30.17|31.31|29.71|0
1645540440000|2022-02-22 14:34:00|31.36|29.76|31.82|30.22|31.88|30.28|31.36|29.76|0
1645540450000|2022-02-22 14:34:10|31.71|30.11|31.48|29.88|31.88|30.28|31.48|29.88|0
1645540460000|2022-02-22 14:34:20|31.36|29.76|31.36|29.76|31.36|29.76|31.31|29.71|0
1645540470000|2022-02-22 14:34:30|31.31|29.71|31.19|29.59|31.31|29.71|31.14|29.54|0
1645540480000|2022-02-22 14:34:40|31.22|29.62|31.02|29.42|31.22|29.62|31.02|29.42|0
1645540490000|2022-02-22 14:34:50|30.74|29.14|30.91|29.31|30.91|29.31|30.74|29.14|0
1645540500000|2022-02-22 14:35:00|31.25|29.65|30.96|29.36|31.31|29.71|30.96|29.36|0
1645540510000|2022-02-22 14:35:10|31.19|29.59|30.68|29.08|31.19|29.59|30.68|29.08|0
1645540520000|2022-02-22 14:35:20|30.63|29.03|30.51|28.91|30.74|29.14|30.51|28.91|0
1645540530000|2022-02-22 14:35:30|30.29|28.69|30.12|28.52|30.4|28.8|30.12|28.52|0
1645540540000|2022-02-22 14:35:40|30.35|28.75|30.32|28.72|30.4|28.8|30.29|28.69|0
1645540550000|2022-02-22 14:35:50|30.29|28.69|30.46|28.86|30.46|28.86|30.12|28.52|0
1645540560000|2022-02-22 14:36:00|30.63|29.03|30.85|29.25|30.91|29.31|30.4|28.8|0
1645540570000|2022-02-22 14:36:10|31.02|29.42|31.3|29.7|31.36|29.76|31.02|29.42|0
1645540580000|2022-02-22 14:36:20|31.59|29.99|31.76|30.16|31.82|30.22|31.59|29.99|0
1645540590000|2022-02-22 14:36:30|31.65|30.05|31.94|30.34|31.94|30.34|31.65|30.05|0
1645540600000|2022-02-22 14:36:40|32.05|30.45|32.05|30.45|32.05|30.45|31.85|30.25|0
1645540610000|2022-02-22 14:36:50|32|30.4|31.76|30.16|32|30.4|31.71|30.11|0
1645540620000|2022-02-22 14:37:00|31.53|29.93|31.88|30.28|32|30.4|31.53|29.93|0
1645540630000|2022-02-22 14:37:10|32.17|30.57|31.85|30.25|32.17|30.57|31.82|30.22|0
1645540640000|2022-02-22 14:37:20|31.94|30.34|30.83|29.23|32.46|30.86|30.83|29.23|0
1645540650000|2022-02-22 14:37:30|30.86|29.26|32.44|30.84|32.44|30.84|30.86|29.26|0
1645540660000|2022-02-22 14:37:40|32.5|30.9|32.5|30.9|32.56|30.96|32.44|30.84|0
1645540670000|2022-02-22 14:37:50|32.61|31.01|32.79|31.19|32.85|31.25|32.61|31.01|0
1645540680000|2022-02-22 14:38:00|32.67|31.07|32.41|30.81|32.67|31.07|32.41|30.81|0
1645540690000|2022-02-22 14:38:10|32.32|30.72|32.43|30.83|32.72|31.12|32.32|30.72|0
1645540700000|2022-02-22 14:38:20|32.37|30.77|32.39|30.79|32.39|30.79|32.37|30.77|0
1645540710000|2022-02-22 14:38:30|32.25|30.65|32.48|30.88|32.48|30.88|32.19|30.59|0
1645540720000|2022-02-22 14:38:40|32.66|31.06|32.48|30.88|32.66|31.06|32.25|30.65|0
1645540730000|2022-02-22 14:38:50|32.39|30.79|32.6|31|32.6|31|32.31|30.71|0
1645540740000|2022-02-22 14:39:00|32.9|31.3|32.6|31|33.1|31.5|32.6|31|0
1645540750000|2022-02-22 14:39:10|32.48|30.88|32.6|31|32.6|31|32.37|30.77|0
1645540760000|2022-02-22 14:39:20|32.25|30.65|32.31|30.71|32.31|30.71|32.25|30.65|0
1645540770000|2022-02-22 14:39:30|32.37|30.77|32.07|30.47|32.37|30.77|32.07|30.47|0
1645540780000|2022-02-22 14:39:40|31.84|30.24|31.73|30.13|31.84|30.24|31.73|30.13|0
1645540790000|2022-02-22 14:39:50|31.58|29.98|31.56|29.96|31.67|30.07|31.56|29.96|0
1645540800000|2022-02-22 14:40:00|31.73|30.13|31.27|29.67|31.73|30.13|31.27|29.67|0
1645540810000|2022-02-22 14:40:10|31.1|29.5|31.04|29.44|31.1|29.5|30.99|29.39|0
1645540820000|2022-02-22 14:40:20|31.16|29.56|31.47|29.87|31.47|29.87|31.16|29.56|0
1645540830000|2022-02-22 14:40:30|31.67|30.07|31.78|30.18|31.87|30.27|31.61|30.01|0
1645540840000|2022-02-22 14:40:40|32.19|30.59|32.02|30.42|32.25|30.65|32.02|30.42|0
1645540850000|2022-02-22 14:40:50|32.13|30.53|32.39|30.79|32.48|30.88|32.13|30.53|0
1645540860000|2022-02-22 14:41:00|32.22|30.62|32.48|30.88|32.48|30.88|32.02|30.42|0
1645540870000|2022-02-22 14:41:10|32.33|30.73|32.13|30.53|32.36|30.76|32.07|30.47|0
1645540880000|2022-02-22 14:41:20|32.16|30.56|32.42|30.82|32.42|30.82|32.16|30.56|0
1645540890000|2022-02-22 14:41:30|32.6|31|32.89|31.29|32.89|31.29|32.6|31|0
1645540900000|2022-02-22 14:41:40|32.86|31.26|33.13|31.53|33.13|31.53|32.86|31.26|0
1645540910000|2022-02-22 14:41:50|33.43|31.83|33.37|31.77|33.49|31.89|33.37|31.77|0
1645540920000|2022-02-22 14:42:00|33.43|31.83|33.61|32.01|33.61|32.01|33.43|31.83|0
1645540930000|2022-02-22 14:42:10|33.91|32.31|33.85|32.25|33.91|32.31|33.55|31.95|0
1645540940000|2022-02-22 14:42:20|34.15|32.55|34.7|33.1|34.7|33.1|34.15|32.55|0
1645540950000|2022-02-22 14:42:30|35.07|33.47|35.14|33.54|35.14|33.54|34.83|33.23|0
1645540960000|2022-02-22 14:42:40|34.92|33.32|34.73|33.13|35.01|33.41|34.73|33.13|0
1645540970000|2022-02-22 14:42:50|35.07|33.47|35.26|33.66|35.26|33.66|34.95|33.35|0
1645540980000|2022-02-22 14:43:00|35.64|34.04|35.42|33.82|35.64|34.04|35.32|33.72|0
1645540990000|2022-02-22 14:43:10|35.14|33.54|35.2|33.6|35.2|33.6|35.14|33.54|0
1645541000000|2022-02-22 14:43:20|35.32|33.72|35.82|34.22|35.82|34.22|35.32|33.72|0
1645541010000|2022-02-22 14:43:30|36.01|34.41|35.82|34.22|36.08|34.48|35.82|34.22|0
1645541020000|2022-02-22 14:43:40|35.7|34.1|35.82|34.22|35.82|34.22|35.7|34.1|0
1645541030000|2022-02-22 14:43:50|35.7|34.1|35.38|33.78|35.7|34.1|35.38|33.78|0
1645541040000|2022-02-22 14:44:00|35.16|33.56|34.92|33.32|35.16|33.56|34.92|33.32|0
1645541050000|2022-02-22 14:44:10|34.79|33.19|34.52|32.92|34.89|33.29|34.46|32.86|0
1645541060000|2022-02-22 14:44:20|34.73|33.13|34.33|32.73|34.73|33.13|34.33|32.73|0
1645541070000|2022-02-22 14:44:30|34.39|32.79|34.55|32.95|34.7|33.1|34.39|32.79|0
1645541080000|2022-02-22 14:44:40|34.48|32.88|34.48|32.88|34.64|33.04|34.48|32.88|0
1645541090000|2022-02-22 14:44:50|34.27|32.67|34.45|32.85|34.52|32.92|34.27|32.67|0
1645541100000|2022-02-22 14:45:00|34.61|33.01|34.42|32.82|34.61|33.01|34.42|32.82|0
1645541110000|2022-02-22 14:45:10|34.3|32.7|34.58|32.98|34.58|32.98|34.3|32.7|0
1645541120000|2022-02-22 14:45:20|35.26|33.66|35.38|33.78|35.38|33.78|35.01|33.41|0
1645541130000|2022-02-22 14:45:30|35.35|33.75|35.57|33.97|35.57|33.97|35.35|33.75|0
1645541140000|2022-02-22 14:45:40|35.76|34.16|35.38|33.78|35.76|34.16|35.38|33.78|0
1645541150000|2022-02-22 14:45:50|35.13|33.53|35.32|33.72|35.32|33.72|35.13|33.53|0
1645541160000|2022-02-22 14:46:00|35.29|33.69|35.7|34.1|35.7|34.1|35.29|33.69|0
1645541170000|2022-02-22 14:46:10|35.63|34.03|35.7|34.1|35.91|34.31|35.63|34.03|0
1645541180000|2022-02-22 14:46:20|35.76|34.16|35.88|34.28|35.88|34.28|35.7|34.1|0
1645541190000|2022-02-22 14:46:30|36.14|34.54|36.52|34.92|36.52|34.92|36.01|34.41|0
1645541200000|2022-02-22 14:46:40|36.33|34.73|36.36|34.76|36.36|34.76|36.26|34.66|0
1645541210000|2022-02-22 14:46:50|36.26|34.66|36.26|34.66|36.26|34.66|36.2|34.6|0
1645541220000|2022-02-22 14:47:00|36.39|34.79|36.42|34.82|36.49|34.89|36.33|34.73|0
1645541230000|2022-02-22 14:47:10|36.46|34.86|36.26|34.66|36.55|34.95|36.26|34.66|0
1645541240000|2022-02-22 14:47:20|36.39|34.79|36.52|34.92|36.52|34.92|36.26|34.66|0
1645541250000|2022-02-22 14:47:30|36.58|34.98|36.97|35.37|36.97|35.37|36.52|34.92|0
1645541260000|2022-02-22 14:47:40|37.03|35.43|37.29|35.69|37.36|35.76|37.03|35.43|0
1645541270000|2022-02-22 14:47:50|37.36|35.76|37.42|35.82|37.42|35.82|37.32|35.72|0
1645541280000|2022-02-22 14:48:00|37.69|36.09|37.23|35.63|37.69|36.09|37.16|35.56|0
1645541290000|2022-02-22 14:48:10|37.29|35.69|37.42|35.82|37.42|35.82|37.29|35.69|0
1645541300000|2022-02-22 14:48:20|37.49|35.89|37.49|35.89|37.55|35.95|37.49|35.89|0
1645541310000|2022-02-22 14:48:30|37.29|35.69|39.13|37.53|39.2|37.6|37.29|35.69|0
1645541320000|2022-02-22 14:48:40|39.27|37.67|39.33|37.73|39.33|37.73|39.2|37.6|0
1645541330000|2022-02-22 14:48:50|37.81|36.21|38.14|36.54|38.14|36.54|37.81|36.21|0
1645541340000|2022-02-22 14:49:00|38.07|36.47|38.14|36.54|38.14|36.54|38.07|36.47|0
1645541350000|2022-02-22 14:49:10|38.2|36.6|38.2|36.6|38.2|36.6|38.14|36.54|0
1645541360000|2022-02-22 14:49:20|38.07|36.47|38.34|36.74|38.4|36.8|38.07|36.47|0
1645541370000|2022-02-22 14:49:30|38.6|37|38.87|37.27|38.87|37.27|38.54|36.94|0
1645541380000|2022-02-22 14:49:40|38.94|37.34|39|37.4|39|37.4|38.87|37.27|0
1645541390000|2022-02-22 14:49:50|39.68|38.08|39.81|38.21|39.81|38.21|39.68|38.08|0
1645541400000|2022-02-22 14:50:00|40.02|38.42|39.51|37.91|40.02|38.42|39.51|37.91|0
1645541410000|2022-02-22 14:50:10|39.34|37.74|39.47|37.87|39.61|38.01|39.34|37.74|0
1645541420000|2022-02-22 14:50:20|39.41|37.81|39.2|37.6|39.41|37.81|39.2|37.6|0
1645541430000|2022-02-22 14:50:30|39.07|37.47|39|37.4|39.14|37.54|39|37.4|0
1645541440000|2022-02-22 14:50:40|39.14|37.54|38.87|37.27|39.14|37.54|38.87|37.27|0
1645541450000|2022-02-22 14:50:50|39.75|38.15|39.75|38.15|39.75|38.15|39.68|38.08|0
1645541460000|2022-02-22 14:51:00|39.81|38.21|39.41|37.81|39.81|38.21|39.41|37.81|0
1645541470000|2022-02-22 14:51:10|39.47|37.87|39.34|37.74|39.54|37.94|39.34|37.74|0
1645541480000|2022-02-22 14:51:20|39.47|37.87|39.41|37.81|39.54|37.94|39.34|37.74|0
1645541490000|2022-02-22 14:51:30|39.54|37.94|39.54|37.94|39.54|37.94|39.34|37.74|0
1645541500000|2022-02-22 14:51:40|39.47|37.87|39.74|38.14|39.74|38.14|39.41|37.81|0
1645541510000|2022-02-22 14:51:50|39.61|38.01|39.68|38.08|39.68|38.08|39.61|38.01|0
1645541520000|2022-02-22 14:52:00|39.74|38.14|39.74|38.14|39.74|38.14|39.68|38.08|0
1645541530000|2022-02-22 14:52:10|39.61|38.01|39.54|37.94|39.68|38.08|39.54|37.94|0
1645541540000|2022-02-22 14:52:20|39.4|37.8|39.2|37.6|39.4|37.8|39.2|37.6|0
1645541550000|2022-02-22 14:52:30|39.13|37.53|39.27|37.67|39.27|37.67|39.13|37.53|0
1645541560000|2022-02-22 14:52:40|39|37.4|39.27|37.67|39.27|37.67|39|37.4|0
1645541570000|2022-02-22 14:52:50|39.34|37.74|39.47|37.87|39.54|37.94|39.27|37.67|0
1645541580000|2022-02-22 14:53:00|39.4|37.8|39.61|38.01|39.61|38.01|39.34|37.74|0
1645541590000|2022-02-22 14:53:10|39.95|38.35|41.19|39.59|41.19|39.59|39.95|38.35|0
1645541600000|2022-02-22 14:53:20|41.61|40.01|42.25|40.65|42.35|40.75|41.61|40.01|0
1645541610000|2022-02-22 14:53:30|42.18|40.58|42.32|40.72|42.32|40.72|42.11|40.51|0
1645541620000|2022-02-22 14:53:40|42.39|40.79|41.89|40.29|42.39|40.79|41.89|40.29|0
1645541630000|2022-02-22 14:53:50|41.96|40.36|42.14|40.54|42.14|40.54|41.96|40.36|0
1645541640000|2022-02-22 14:54:00|42.18|40.58|42.25|40.65|42.25|40.65|41.89|40.29|0
1645541650000|2022-02-22 14:54:10|42.82|41.22|42.32|40.72|42.82|41.22|42.32|40.72|0
1645541660000|2022-02-22 14:54:20|41.89|40.29|41.82|40.22|42.03|40.43|41.82|40.22|0
1645541670000|2022-02-22 14:54:30|41.96|40.36|42.03|40.43|42.11|40.51|41.96|40.36|0
1645541680000|2022-02-22 14:54:40|41.86|40.26|41.96|40.36|41.96|40.36|41.86|40.26|0
1645541690000|2022-02-22 14:54:50|42.03|40.43|43.86|42.26|43.86|42.26|41.96|40.36|0
1645541700000|2022-02-22 14:55:00|44.08|42.48|40.85|39.25|44.08|42.48|40.85|39.25|0
1645541710000|2022-02-22 14:55:10|41.06|39.46|41.96|40.36|41.96|40.36|40.78|39.18|0
1645541720000|2022-02-22 14:55:20|41.53|39.93|41.46|39.86|41.53|39.93|41.43|39.83|0
1645541730000|2022-02-22 14:55:30|41.64|40.04|41.39|39.79|41.67|40.07|41.39|39.79|0
1645541740000|2022-02-22 14:55:40|41.53|39.93|41.53|39.93|41.53|39.93|41.32|39.72|0
1645541750000|2022-02-22 14:55:50|41.39|39.79|41.18|39.58|41.39|39.79|41.11|39.51|0
1645541760000|2022-02-22 14:56:00|41.32|39.72|41.46|39.86|41.46|39.86|41.18|39.58|0
1645541770000|2022-02-22 14:56:10|41.53|39.93|41.14|39.54|41.53|39.93|41.14|39.54|0
1645541780000|2022-02-22 14:56:20|41.18|39.58|40.9|39.3|41.18|39.58|40.9|39.3|0
1645541790000|2022-02-22 14:56:30|40.83|39.23|40.76|39.16|40.83|39.23|40.76|39.16|0
1645541800000|2022-02-22 14:56:40|40.48|38.88|39.86|38.26|40.48|38.88|39.86|38.26|0
1645541810000|2022-02-22 14:56:50|39.73|38.13|39.86|38.26|39.86|38.26|39.59|37.99|0
1645541820000|2022-02-22 14:57:00|39.73|38.13|39.25|37.65|39.73|38.13|39.25|37.65|0
1645541830000|2022-02-22 14:57:10|39.52|37.92|39.46|37.86|39.59|37.99|39.46|37.86|0
1645541840000|2022-02-22 14:57:20|39.39|37.79|38.91|37.31|39.39|37.79|38.91|37.31|0
1645541850000|2022-02-22 14:57:30|38.78|37.18|38.91|37.31|38.91|37.31|38.78|37.18|0
1645541860000|2022-02-22 14:57:40|38.85|37.25|38.91|37.31|38.91|37.31|38.78|37.18|0
1645541870000|2022-02-22 14:57:50|39.05|37.45|39.12|37.52|39.12|37.52|39.05|37.45|0
1645541880000|2022-02-22 14:58:00|39.25|37.65|39.35|37.75|39.35|37.75|39.25|37.65|0
1645541890000|2022-02-22 14:58:10|39.25|37.65|39.12|37.52|39.25|37.65|39.12|37.52|0
1645541900000|2022-02-22 14:58:20|39.25|37.65|39.25|37.65|39.25|37.65|39.12|37.52|0
1645541910000|2022-02-22 14:58:30|39.52|37.92|39.76|38.16|39.76|38.16|39.52|37.92|0
1645541920000|2022-02-22 14:58:40|39.73|38.13|39.69|38.09|39.79|38.19|39.69|38.09|0
1645541930000|2022-02-22 14:58:50|39.62|38.02|39.83|38.23|39.86|38.26|39.62|38.02|0
1645541940000|2022-02-22 14:59:00|39.79|38.19|39.62|38.02|39.79|38.19|39.62|38.02|0
1645541950000|2022-02-22 14:59:10|39.42|37.82|39.42|37.82|39.42|37.82|39.38|37.78|0
1645541960000|2022-02-22 14:59:20|39.52|37.92|39.72|38.12|39.72|38.12|39.52|37.92|0
1645541970000|2022-02-22 14:59:30|39.76|38.16|39.89|38.29|39.89|38.29|39.76|38.16|0
1645541980000|2022-02-22 14:59:40|39.93|38.33|39.93|38.33|40.14|38.54|39.93|38.33|0
1645541990000|2022-02-22 14:59:50|39.66|38.06|39.52|37.92|39.69|38.09|39.52|37.92|0
1645542000000|2022-02-22 15:00:00|39.45|37.85|39.69|38.09|39.69|38.09|39.45|37.85|0
1645542010000|2022-02-22 15:00:10|39.66|38.06|39.15|37.55|39.66|38.06|39.15|37.55|0
1645542020000|2022-02-22 15:00:20|39.21|37.61|39.05|37.45|39.28|37.68|39.05|37.45|0
1645542030000|2022-02-22 15:00:30|38.98|37.38|38.58|36.98|38.98|37.38|38.58|36.98|0
1645542040000|2022-02-22 15:00:40|38.61|37.01|38.64|37.04|38.84|37.24|38.61|37.01|0
1645542050000|2022-02-22 15:00:50|38.58|36.98|38.81|37.21|38.81|37.21|38.51|36.91|0
1645542060000|2022-02-22 15:01:00|38.64|37.04|38.78|37.18|38.78|37.18|38.44|36.84|0
1645542070000|2022-02-22 15:01:10|38.51|36.91|38.58|36.98|38.58|36.98|38.51|36.91|0
1645542080000|2022-02-22 15:01:20|38.44|36.84|38.51|36.91|38.71|37.11|38.44|36.84|0
1645542090000|2022-02-22 15:01:30|38.57|36.97|38.24|36.64|38.57|36.97|38.24|36.64|0
1645542100000|2022-02-22 15:01:40|38.51|36.91|36.77|35.17|38.51|36.91|36.77|35.17|0
1645542110000|2022-02-22 15:01:50|36.58|34.98|38.02|36.42|38.16|36.56|36.58|34.98|0
1645542120000|2022-02-22 15:02:00|38.22|36.62|38.29|36.69|38.49|36.89|38.22|36.62|0
1645542130000|2022-02-22 15:02:10|38.22|36.62|38.22|36.62|38.22|36.62|38.02|36.42|0
1645542140000|2022-02-22 15:02:20|38.29|36.69|38.09|36.49|38.29|36.69|38.02|36.42|0
1645542150000|2022-02-22 15:02:30|38.22|36.62|38.29|36.69|38.29|36.69|38.09|36.49|0
1645542160000|2022-02-22 15:02:40|38.22|36.62|38.02|36.42|38.22|36.62|38.02|36.42|0
1645542170000|2022-02-22 15:02:50|37.96|36.36|37.69|36.09|37.96|36.36|37.69|36.09|0
1645542180000|2022-02-22 15:03:00|37.89|36.29|37.76|36.16|37.99|36.39|37.76|36.16|0
1645542190000|2022-02-22 15:03:10|37.69|36.09|38.15|36.55|38.15|36.55|37.69|36.09|0
1645542200000|2022-02-22 15:03:20|38.29|36.69|38.22|36.62|38.35|36.75|38.22|36.62|0
1645542210000|2022-02-22 15:03:30|38.55|36.95|39.02|37.42|39.02|37.42|38.55|36.95|0
1645542220000|2022-02-22 15:03:40|38.89|37.29|38.62|37.02|38.95|37.35|38.62|37.02|0
1645542230000|2022-02-22 15:03:50|38.48|36.88|38.68|37.08|38.68|37.08|38.48|36.88|0
1645542240000|2022-02-22 15:04:00|38.95|37.35|39.15|37.55|39.15|37.55|38.82|37.22|0
1645542250000|2022-02-22 15:04:10|39.49|37.89|39.15|37.55|39.49|37.89|39.15|37.55|0
1645542260000|2022-02-22 15:04:20|39.02|37.42|39.25|37.65|39.25|37.65|39.02|37.42|0
1645542270000|2022-02-22 15:04:30|39.15|37.55|39.02|37.42|39.15|37.55|38.95|37.35|0
1645542280000|2022-02-22 15:04:40|38.95|37.35|39.02|37.42|39.09|37.49|38.95|37.35|0
1645542290000|2022-02-22 15:04:50|38.88|37.28|39.02|37.42|39.02|37.42|38.88|37.28|0
1645542300000|2022-02-22 15:05:00|39.22|37.62|39.22|37.62|39.42|37.82|39.22|37.62|0
1645542310000|2022-02-22 15:05:10|39.09|37.49|38.82|37.22|39.09|37.49|38.82|37.22|0
1645542320000|2022-02-22 15:05:20|38.72|37.12|38.58|36.98|38.72|37.12|38.58|36.98|0
1645542330000|2022-02-22 15:05:30|38.48|36.88|37.62|36.02|38.48|36.88|37.62|36.02|0
1645542340000|2022-02-22 15:05:40|37.59|35.99|36.78|35.18|37.59|35.99|36.78|35.18|0
1645542350000|2022-02-22 15:05:50|37.1|35.5|37.23|35.63|37.3|35.7|37.1|35.5|0
1645542360000|2022-02-22 15:06:00|37.46|35.86|37.17|35.57|37.46|35.86|37.1|35.5|0
1645542370000|2022-02-22 15:06:10|36.72|35.12|36.59|34.99|36.72|35.12|36.55|34.95|0
1645542380000|2022-02-22 15:06:20|36.62|35.02|36.59|34.99|36.62|35.02|36.59|34.99|0
1645542390000|2022-02-22 15:06:30|36.65|35.05|36.65|35.05|36.65|35.05|36.52|34.92|0
1645542400000|2022-02-22 15:06:40|36.84|35.24|36.94|35.34|36.97|35.37|36.84|35.24|0
1645542410000|2022-02-22 15:06:50|37.04|35.44|36.97|35.37|37.07|35.47|36.97|35.37|0
1645542420000|2022-02-22 15:07:00|37.1|35.5|37.62|36.02|37.62|36.02|37.1|35.5|0
1645542430000|2022-02-22 15:07:10|37.52|35.92|37.3|35.7|37.52|35.92|37.3|35.7|0
1645542440000|2022-02-22 15:07:20|37.23|35.63|37.43|35.83|37.49|35.89|37.23|35.63|0
1645542450000|2022-02-22 15:07:30|37.23|35.63|37.49|35.89|37.49|35.89|37.23|35.63|0
1645542460000|2022-02-22 15:07:40|37.62|36.02|37.82|36.22|37.82|36.22|37.62|36.02|0
1645542470000|2022-02-22 15:07:50|37.88|36.28|38.08|36.48|38.08|36.48|37.88|36.28|0
1645542480000|2022-02-22 15:08:00|38.41|36.81|38.35|36.75|38.41|36.81|38.35|36.75|0
1645542490000|2022-02-22 15:08:10|38.31|36.71|38.15|36.55|38.31|36.71|38.15|36.55|0
1645542500000|2022-02-22 15:08:20|38.21|36.61|38.41|36.81|38.48|36.88|38.21|36.61|0
1645542510000|2022-02-22 15:08:30|38.35|36.75|38.41|36.81|38.41|36.81|38.21|36.61|0
1645542520000|2022-02-22 15:08:40|38.35|36.75|38.28|36.68|38.41|36.81|38.28|36.68|0
1645542530000|2022-02-22 15:08:50|38.41|36.81|38.48|36.88|38.48|36.88|38.41|36.81|0
1645542540000|2022-02-22 15:09:00|38.44|36.84|38.35|36.75|38.61|37.01|38.35|36.75|0
1645542550000|2022-02-22 15:09:10|37.95|36.35|38.08|36.48|38.15|36.55|37.88|36.28|0
1645542560000|2022-02-22 15:09:20|38.48|36.88|38.68|37.08|38.75|37.15|38.48|36.88|0
1645542570000|2022-02-22 15:09:30|38.75|37.15|38.61|37.01|38.75|37.15|38.61|37.01|0
1645542580000|2022-02-22 15:09:40|38.74|37.14|38.61|37.01|38.74|37.14|38.61|37.01|0
1645542590000|2022-02-22 15:09:50|38.54|36.94|38.15|36.55|38.54|36.94|38.15|36.55|0
1645542600000|2022-02-22 15:10:00|38.08|36.48|37.82|36.22|38.08|36.48|37.82|36.22|0
1645542610000|2022-02-22 15:10:10|37.62|36.02|38.01|36.41|38.15|36.55|37.62|36.02|0
1645542620000|2022-02-22 15:10:20|37.82|36.22|37.62|36.02|37.82|36.22|37.62|36.02|0
1645542630000|2022-02-22 15:10:30|37.55|35.95|37.55|35.95|37.55|35.95|37.42|35.82|0
1645542640000|2022-02-22 15:10:40|37.75|36.15|37.42|35.82|37.75|36.15|37.42|35.82|0
1645542650000|2022-02-22 15:10:50|37.36|35.76|37.29|35.69|37.36|35.76|37.29|35.69|0
1645542660000|2022-02-22 15:11:00|37.03|35.43|36.84|35.24|37.03|35.43|36.84|35.24|0
1645542670000|2022-02-22 15:11:10|37|35.4|36.71|35.11|37|35.4|36.71|35.11|0
1645542680000|2022-02-22 15:11:20|36.77|35.17|36.33|34.73|36.77|35.17|36.33|34.73|0
1645542690000|2022-02-22 15:11:30|36.26|34.66|36.26|34.66|36.39|34.79|36.26|34.66|0
1645542700000|2022-02-22 15:11:40|36.39|34.79|36.77|35.17|36.77|35.17|36.39|34.79|0
1645542710000|2022-02-22 15:11:50|36.65|35.05|36.97|35.37|36.97|35.37|36.65|35.05|0
1645542720000|2022-02-22 15:12:00|37.23|35.63|37.71|36.11|37.71|36.11|37.23|35.63|0
1645542730000|2022-02-22 15:12:10|37.95|36.35|37.75|36.15|37.95|36.35|37.62|36.02|0
1645542740000|2022-02-22 15:12:20|37.68|36.08|37.95|36.35|37.95|36.35|37.68|36.08|0
1645542750000|2022-02-22 15:12:30|38.01|36.41|38.41|36.81|38.41|36.81|37.88|36.28|0
1645542760000|2022-02-22 15:12:40|38.67|37.07|38.88|37.28|39.08|37.48|38.67|37.07|0
1645542770000|2022-02-22 15:12:50|39.01|37.41|39.41|37.81|39.41|37.81|39.01|37.41|0
1645542780000|2022-02-22 15:13:00|39.48|37.88|39.28|37.68|39.48|37.88|39.28|37.68|0
1645542790000|2022-02-22 15:13:10|39.21|37.61|39.69|38.09|39.69|38.09|39.21|37.61|0
1645542800000|2022-02-22 15:13:20|39.89|38.29|39.82|38.22|39.89|38.29|39.82|38.22|0
1645542810000|2022-02-22 15:13:30|39.62|38.02|39.69|38.09|39.75|38.15|39.62|38.02|0
1645542820000|2022-02-22 15:13:40|39.48|37.88|39.35|37.75|39.48|37.88|39.21|37.61|0
1645542830000|2022-02-22 15:13:50|39.21|37.61|39.01|37.41|39.21|37.61|38.87|37.27|0
1645542840000|2022-02-22 15:14:00|39.21|37.61|39.21|37.61|39.21|37.61|39.21|37.61|0
1645542850000|2022-02-22 15:14:10|39.01|37.41|38.87|37.27|39.01|37.41|38.87|37.27|0
1645542860000|2022-02-22 15:14:20|39.01|37.41|38.94|37.34|39.14|37.54|38.94|37.34|0
1645542870000|2022-02-22 15:14:30|39.01|37.41|39.14|37.54|39.34|37.74|39.01|37.41|0
1645542880000|2022-02-22 15:14:40|39.21|37.61|39.21|37.61|39.41|37.81|39.21|37.61|0
1645542890000|2022-02-22 15:14:50|39.34|37.74|39.68|38.08|39.68|38.08|39.34|37.74|0
1645542900000|2022-02-22 15:15:00|39.82|38.22|39.96|38.36|39.96|38.36|39.78|38.18|0
1645542910000|2022-02-22 15:15:10|40.16|38.56|39.75|38.15|40.16|38.56|39.75|38.15|0
1645542920000|2022-02-22 15:15:20|39.68|38.08|39.44|37.84|39.82|38.22|39.44|37.84|0
1645542930000|2022-02-22 15:15:30|39.34|37.74|39.07|37.47|39.34|37.74|39.07|37.47|0
1645542940000|2022-02-22 15:15:40|39.14|37.54|39.34|37.74|39.34|37.74|39.14|37.54|0
1645542950000|2022-02-22 15:15:50|39.41|37.81|39.14|37.54|39.41|37.81|39.14|37.54|0
1645542960000|2022-02-22 15:16:00|39.28|37.68|39.82|38.22|39.82|38.22|39.28|37.68|0
1645542970000|2022-02-22 15:16:10|39.75|38.15|40.57|38.97|40.57|38.97|39.75|38.15|0
1645542980000|2022-02-22 15:16:20|40.51|38.91|40.51|38.91|40.51|38.91|40.44|38.84|0
1645542990000|2022-02-22 15:16:30|40.54|38.94|40.51|38.91|40.54|38.94|40.51|38.91|0
1645543000000|2022-02-22 15:16:40|40.44|38.84|40.57|38.97|40.57|38.97|40.44|38.84|0
1645543010000|2022-02-22 15:16:50|40.71|39.11|40.71|39.11|40.71|39.11|40.64|39.04|0
1645543020000|2022-02-22 15:17:00|40.68|39.08|40.3|38.7|40.68|39.08|40.16|38.56|0
1645543030000|2022-02-22 15:17:10|40.37|38.77|40.12|38.52|40.37|38.77|40.09|38.49|0
1645543040000|2022-02-22 15:17:20|40.16|38.56|40.44|38.84|40.57|38.97|40.16|38.56|0
1645543050000|2022-02-22 15:17:30|40.5|38.9|40.02|38.42|40.5|38.9|40.02|38.42|0
1645543060000|2022-02-22 15:17:40|39.95|38.35|39.95|38.35|40.16|38.56|39.95|38.35|0
1645543070000|2022-02-22 15:17:50|40.02|38.42|39.89|38.29|40.02|38.42|39.75|38.15|0
1645543080000|2022-02-22 15:18:00|39.75|38.15|39.68|38.08|39.95|38.35|39.68|38.08|0
1645543090000|2022-02-22 15:18:10|39.61|38.01|39.95|38.35|39.95|38.35|39.61|38.01|0
1645543100000|2022-02-22 15:18:20|40.09|38.49|39.82|38.22|40.09|38.49|39.82|38.22|0
1645543110000|2022-02-22 15:18:30|40.09|38.49|40.02|38.42|40.23|38.63|40.02|38.42|0
1645543120000|2022-02-22 15:18:40|39.88|38.28|39.88|38.28|40.16|38.56|39.88|38.28|0
1645543130000|2022-02-22 15:18:50|40.02|38.42|40.02|38.42|40.09|38.49|40.02|38.42|0
1645543140000|2022-02-22 15:19:00|39.88|38.28|40.36|38.76|40.36|38.76|39.75|38.15|0
1645543150000|2022-02-22 15:19:10|40.3|38.7|40.47|38.87|40.47|38.87|40.3|38.7|0
1645543160000|2022-02-22 15:19:20|40.36|38.76|40.23|38.63|40.36|38.76|40.23|38.63|0
1645543170000|2022-02-22 15:19:30|40.26|38.66|40.29|38.69|40.29|38.69|40.16|38.56|0
1645543180000|2022-02-22 15:19:40|40.36|38.76|40.36|38.76|40.36|38.76|40.23|38.63|0
1645543190000|2022-02-22 15:19:50|40.43|38.83|40.36|38.76|40.5|38.9|40.36|38.76|0
1645543200000|2022-02-22 15:20:00|40.23|38.63|39.68|38.08|40.23|38.63|39.68|38.08|0
1645543210000|2022-02-22 15:20:10|39.75|38.15|39.68|38.08|39.88|38.28|39.68|38.08|0
1645543220000|2022-02-22 15:20:20|39.61|38.01|39.88|38.28|39.98|38.38|39.61|38.01|0
1645543230000|2022-02-22 15:20:30|39.95|38.35|40.16|38.56|40.29|38.69|39.95|38.35|0
1645543240000|2022-02-22 15:20:40|39.68|38.08|39.95|38.35|39.95|38.35|39.68|38.08|0
1645543250000|2022-02-22 15:20:50|39.75|38.15|40.09|38.49|40.29|38.69|39.75|38.15|0
1645543260000|2022-02-22 15:21:00|40.22|38.62|40.36|38.76|40.5|38.9|40.22|38.62|0
1645543270000|2022-02-22 15:21:10|40.5|38.9|40.22|38.62|40.5|38.9|40.16|38.56|0
1645543280000|2022-02-22 15:21:20|40.16|38.56|40.16|38.56|40.16|38.56|39.88|38.28|0
1645543290000|2022-02-22 15:21:30|40.09|38.49|39.81|38.21|40.09|38.49|39.81|38.21|0
1645543300000|2022-02-22 15:21:40|39.95|38.35|39.95|38.35|39.95|38.35|39.81|38.21|0
1645543310000|2022-02-22 15:21:50|40.02|38.42|40.26|38.66|40.29|38.69|40.02|38.42|0
1645543320000|2022-02-22 15:22:00|40.22|38.62|40.74|39.14|40.74|39.14|40.22|38.62|0
1645543330000|2022-02-22 15:22:10|41.33|39.73|41.76|40.16|41.76|40.16|41.33|39.73|0
1645543340000|2022-02-22 15:22:20|41.83|40.23|41.76|40.16|41.83|40.23|41.76|40.16|0
1645543350000|2022-02-22 15:22:30|41.83|40.23|41.62|40.02|41.9|40.3|41.62|40.02|0
1645543360000|2022-02-22 15:22:40|41.69|40.09|41.55|39.95|41.69|40.09|41.55|39.95|0
1645543370000|2022-02-22 15:22:50|41.62|40.02|41.69|40.09|41.76|40.16|41.62|40.02|0
1645543380000|2022-02-22 15:23:00|41.4|39.8|41.26|39.66|41.4|39.8|41.19|39.59|0
1645543390000|2022-02-22 15:23:10|41.19|39.59|40.77|39.17|41.19|39.59|40.77|39.17|0
1645543400000|2022-02-22 15:23:20|40.6|39|40.64|39.04|40.64|39.04|40.6|39|0
1645543410000|2022-02-22 15:23:30|40.36|38.76|40.02|38.42|40.36|38.76|40.02|38.42|0
1645543420000|2022-02-22 15:23:40|40.22|38.62|40.08|38.48|40.22|38.62|40.08|38.48|0
1645543430000|2022-02-22 15:23:50|39.88|38.28|39.74|38.14|39.88|38.28|39.74|38.14|0
1645543440000|2022-02-22 15:24:00|39.81|38.21|39.33|37.73|39.81|38.21|39.33|37.73|0
1645543450000|2022-02-22 15:24:10|39.2|37.6|39.54|37.94|39.54|37.94|39.2|37.6|0
1645543460000|2022-02-22 15:24:20|39.4|37.8|39.27|37.67|39.4|37.8|39.27|37.67|0
1645543470000|2022-02-22 15:24:30|39.33|37.73|39.2|37.6|39.33|37.73|39.06|37.46|0
1645543480000|2022-02-22 15:24:40|39.13|37.53|39.06|37.46|39.13|37.53|39|37.4|0
1645543490000|2022-02-22 15:24:50|39.2|37.6|39.06|37.46|39.27|37.67|39.06|37.46|0
1645543500000|2022-02-22 15:25:00|39.2|37.6|39.47|37.87|39.54|37.94|39.2|37.6|0
1645543510000|2022-02-22 15:25:10|39.54|37.94|39.94|38.34|39.94|38.34|39.54|37.94|0
1645543520000|2022-02-22 15:25:20|39.88|38.28|39.88|38.28|39.94|38.34|39.67|38.07|0
1645543530000|2022-02-22 15:25:30|39.91|38.31|39.94|38.34|39.94|38.34|39.91|38.31|0
1645543540000|2022-02-22 15:25:40|40.15|38.55|40.29|38.69|40.29|38.69|40.15|38.55|0
1645543550000|2022-02-22 15:25:50|40.22|38.62|40.08|38.48|40.22|38.62|40.08|38.48|0
1645543560000|2022-02-22 15:26:00|40.22|38.62|40.77|39.17|40.77|39.17|40.22|38.62|0
1645543570000|2022-02-22 15:26:10|40.91|39.31|41.12|39.52|41.12|39.52|40.84|39.24|0
1645543580000|2022-02-22 15:26:20|41.26|39.66|41.12|39.52|41.26|39.66|41.12|39.52|0
1645543590000|2022-02-22 15:26:30|41.08|39.48|40.84|39.24|41.08|39.48|40.84|39.24|0
1645543600000|2022-02-22 15:26:40|40.56|38.96|40.56|38.96|40.67|39.07|40.56|38.96|0
1645543610000|2022-02-22 15:26:50|40.49|38.89|40.36|38.76|40.49|38.89|40.36|38.76|0
1645543620000|2022-02-22 15:27:00|40.29|38.69|39.81|38.21|40.29|38.69|39.81|38.21|0
1645543630000|2022-02-22 15:27:10|39.94|38.34|39.74|38.14|39.98|38.38|39.74|38.14|0
1645543640000|2022-02-22 15:27:20|39.87|38.27|39.87|38.27|39.87|38.27|39.74|38.14|0
1645543650000|2022-02-22 15:27:30|39.67|38.07|40.08|38.48|40.11|38.51|39.67|38.07|0
1645543660000|2022-02-22 15:27:40|40.15|38.55|40.42|38.82|40.42|38.82|40.15|38.55|0
1645543670000|2022-02-22 15:27:50|40.35|38.75|40.63|39.03|40.63|39.03|40.35|38.75|0
1645543680000|2022-02-22 15:28:00|40.42|38.82|40.84|39.24|40.84|39.24|40.42|38.82|0
1645543690000|2022-02-22 15:28:10|40.98|39.38|40.91|39.31|40.98|39.38|40.66|39.06|0
1645543700000|2022-02-22 15:28:20|41.08|39.48|41.12|39.52|41.26|39.66|41.08|39.48|0
1645543710000|2022-02-22 15:28:30|41.19|39.59|41.12|39.52|41.26|39.66|41.05|39.45|0
1645543720000|2022-02-22 15:28:40|41.05|39.45|40.7|39.1|41.05|39.45|40.7|39.1|0
1645543730000|2022-02-22 15:28:50|40.59|38.99|40.63|39.03|40.77|39.17|40.42|38.82|0
1645543740000|2022-02-22 15:29:00|40.77|39.17|40.84|39.24|41.05|39.45|40.77|39.17|0
1645543750000|2022-02-22 15:29:10|40.42|38.82|40.84|39.24|40.84|39.24|40.42|38.82|0
1645543760000|2022-02-22 15:29:20|40.98|39.38|41.05|39.45|41.05|39.45|40.98|39.38|0
1645543770000|2022-02-22 15:29:30|41.47|39.87|42.75|41.15|42.75|41.15|41.47|39.87|0
1645543780000|2022-02-22 15:29:40|42.53|40.93|42.46|40.86|42.82|41.22|42.46|40.86|0
1645543790000|2022-02-22 15:29:50|42.39|40.79|44.73|43.13|44.73|43.13|42.39|40.79|0
1645543800000|2022-02-22 15:30:00|44.66|43.06|41.79|40.19|44.73|43.13|41.79|40.19|0
1645543810000|2022-02-22 15:30:10|41.86|40.26|41.58|39.98|41.86|40.26|41.51|39.91|0
1645543820000|2022-02-22 15:30:20|41.61|40.01|41.58|39.98|41.65|40.05|41.51|39.91|0
1645543830000|2022-02-22 15:30:30|41.29|39.69|41.08|39.48|41.37|39.77|41.08|39.48|0
1645543840000|2022-02-22 15:30:40|40.8|39.2|40.52|38.92|41.08|39.48|40.52|38.92|0
1645543850000|2022-02-22 15:30:50|40.38|38.78|39.9|38.3|40.38|38.78|39.9|38.3|0
1645543860000|2022-02-22 15:31:00|40.04|38.44|39.9|38.3|40.31|38.71|39.9|38.3|0
1645543870000|2022-02-22 15:31:10|39.69|38.09|40.04|38.44|40.04|38.44|39.69|38.09|0
1645543880000|2022-02-22 15:31:20|39.97|38.37|39.76|38.16|39.97|38.37|39.63|38.03|0
1645543890000|2022-02-22 15:31:30|39.83|38.23|39.76|38.16|39.83|38.23|39.76|38.16|0
1645543900000|2022-02-22 15:31:40|39.69|38.09|40.04|38.44|40.04|38.44|39.69|38.09|0
1645543910000|2022-02-22 15:31:50|39.97|38.37|39.62|38.02|39.97|38.37|39.62|38.02|0
1645543920000|2022-02-22 15:32:00|39.56|37.96|39.83|38.23|39.86|38.26|39.56|37.96|0
1645543930000|2022-02-22 15:32:10|39.69|38.09|40.04|38.44|40.18|38.58|39.69|38.09|0
1645543940000|2022-02-22 15:32:20|40.11|38.51|40.17|38.57|40.31|38.71|40.11|38.51|0
1645543950000|2022-02-22 15:32:30|40.24|38.64|39.59|37.99|40.24|38.64|39.59|37.99|0
1645543960000|2022-02-22 15:32:40|39.49|37.89|39.08|37.48|39.49|37.89|38.94|37.34|0
1645543970000|2022-02-22 15:32:50|39.15|37.55|38.47|36.87|39.15|37.55|38.47|36.87|0
1645543980000|2022-02-22 15:33:00|38.34|36.74|38.81|37.21|38.88|37.28|38.34|36.74|0
1645543990000|2022-02-22 15:33:10|38.88|37.28|39.08|37.48|39.08|37.48|38.88|37.28|0
1645544000000|2022-02-22 15:33:20|38.81|37.21|38.47|36.87|38.81|37.21|38.27|36.67|0
1645544010000|2022-02-22 15:33:30|38.54|36.94|38.71|37.11|38.74|37.14|38.54|36.94|0
1645544020000|2022-02-22 15:33:40|38.94|37.34|39.08|37.48|39.08|37.48|38.94|37.34|0
1645544030000|2022-02-22 15:33:50|39.15|37.55|38.81|37.21|39.15|37.55|38.81|37.21|0
1645544040000|2022-02-22 15:34:00|38.84|37.24|39.42|37.82|39.42|37.82|38.84|37.24|0
1645544050000|2022-02-22 15:34:10|39.08|37.48|38.81|37.21|39.08|37.48|38.81|37.21|0
1645544060000|2022-02-22 15:34:20|38.74|37.14|39.01|37.41|39.01|37.41|38.74|37.14|0
1645544070000|2022-02-22 15:34:30|38.87|37.27|38.87|37.27|39.01|37.41|38.87|37.27|0
1645544080000|2022-02-22 15:34:40|38.94|37.34|38.81|37.21|38.94|37.34|38.81|37.21|0
1645544090000|2022-02-22 15:34:50|38.67|37.07|39.08|37.48|39.08|37.48|38.67|37.07|0
1645544100000|2022-02-22 15:35:00|38.74|37.14|38.94|37.34|39.21|37.61|38.74|37.14|0
1645544110000|2022-02-22 15:35:10|38.7|37.1|38.34|36.74|38.81|37.21|38.34|36.74|0
1645544120000|2022-02-22 15:35:20|38.4|36.8|37.48|35.88|38.64|37.04|37.48|35.88|0
1645544130000|2022-02-22 15:35:30|37.38|35.78|37.19|35.59|37.45|35.85|37.19|35.59|0
1645544140000|2022-02-22 15:35:40|37.25|35.65|37.52|35.92|37.52|35.92|37.25|35.65|0
1645544150000|2022-02-22 15:35:50|37.45|35.85|37.58|35.98|37.58|35.98|37.38|35.78|0
1645544160000|2022-02-22 15:36:00|37.45|35.85|37.42|35.82|37.45|35.85|36.95|35.35|0
1645544170000|2022-02-22 15:36:10|37.78|36.18|37.92|36.32|37.92|36.32|37.75|36.15|0
1645544180000|2022-02-22 15:36:20|37.78|36.18|37.92|36.32|37.92|36.32|37.72|36.12|0
1645544190000|2022-02-22 15:36:30|37.65|36.05|37.52|35.92|37.65|36.05|37.45|35.85|0
1645544200000|2022-02-22 15:36:40|37.28|35.68|37.18|35.58|37.28|35.68|37.18|35.58|0
1645544210000|2022-02-22 15:36:50|37.25|35.65|37.18|35.58|37.32|35.72|37.18|35.58|0
1645544220000|2022-02-22 15:37:00|37.32|35.72|37.45|35.85|37.55|35.95|37.32|35.72|0
1645544230000|2022-02-22 15:37:10|37.32|35.72|37.38|35.78|37.38|35.78|37.25|35.65|0
1645544240000|2022-02-22 15:37:20|37.18|35.58|36.92|35.32|37.18|35.58|36.92|35.32|0
1645544250000|2022-02-22 15:37:30|36.72|35.12|37.18|35.58|37.18|35.58|36.72|35.12|0
1645544260000|2022-02-22 15:37:40|37.32|35.72|37.32|35.72|37.32|35.72|37.25|35.65|0
1645544270000|2022-02-22 15:37:50|37.25|35.65|37.41|35.81|37.41|35.81|37.05|35.45|0
1645544280000|2022-02-22 15:38:00|37.51|35.91|37.58|35.98|37.68|36.08|37.51|35.91|0
1645544290000|2022-02-22 15:38:10|37.65|36.05|37.58|35.98|37.65|36.05|37.32|35.72|0
1645544300000|2022-02-22 15:38:20|37.78|36.18|37.85|36.25|37.85|36.25|37.58|35.98|0
1645544320000|2022-02-22 15:38:40|37.98|36.38|37.85|36.25|37.98|36.38|37.85|36.25|0
1645544330000|2022-02-22 15:38:50|37.91|36.31|38.05|36.45|38.05|36.45|37.91|36.31|0
1645544340000|2022-02-22 15:39:00|37.91|36.31|37.65|36.05|37.91|36.31|37.65|36.05|0
1645544350000|2022-02-22 15:39:10|37.71|36.11|37.85|36.25|37.85|36.25|37.58|35.98|0
1645544360000|2022-02-22 15:39:20|37.38|35.78|36.72|35.12|37.51|35.91|36.72|35.12|0
1645544370000|2022-02-22 15:39:30|36.14|34.54|36.46|34.86|36.46|34.86|36.14|34.54|0
1645544380000|2022-02-22 15:39:40|36.27|34.67|36.4|34.8|36.4|34.8|36.2|34.6|0
1645544390000|2022-02-22 15:39:50|36.14|34.54|35.88|34.28|36.14|34.54|35.88|34.28|0
1645544400000|2022-02-22 15:40:00|35.91|34.31|35.94|34.34|35.94|34.34|35.82|34.22|0
1645544410000|2022-02-22 15:40:10|36.2|34.6|36.27|34.67|36.4|34.8|36.2|34.6|0
1645544420000|2022-02-22 15:40:20|36.2|34.6|36.14|34.54|36.2|34.6|35.94|34.34|0
1645544430000|2022-02-22 15:40:30|36.59|34.99|36.72|35.12|36.72|35.12|36.59|34.99|0
1645544440000|2022-02-22 15:40:40|36.59|34.99|36.2|34.6|36.59|34.99|36.2|34.6|0
1645544450000|2022-02-22 15:40:50|36.66|35.06|36.66|35.06|36.66|35.06|36.66|35.06|0
1645544460000|2022-02-22 15:41:00|36.33|34.73|36.2|34.6|36.33|34.73|36.2|34.6|0
1645544470000|2022-02-22 15:41:10|35.94|34.34|35.59|33.99|35.94|34.34|35.59|33.99|0
1645544480000|2022-02-22 15:41:20|35.5|33.9|35.46|33.86|35.62|34.02|35.46|33.86|0
1645544490000|2022-02-22 15:41:30|35.43|33.83|35.59|33.99|35.75|34.15|35.43|33.83|0
1645544500000|2022-02-22 15:41:40|35.3|33.7|35.05|33.45|35.37|33.77|35.05|33.45|0
1645544510000|2022-02-22 15:41:50|34.99|33.39|34.92|33.32|34.99|33.39|34.92|33.32|0
1645544520000|2022-02-22 15:42:00|35.05|33.45|34.99|33.39|35.18|33.58|34.99|33.39|0
1645544530000|2022-02-22 15:42:10|35.11|33.51|35.3|33.7|35.43|33.83|35.11|33.51|0
1645544540000|2022-02-22 15:42:20|34.92|33.32|35.24|33.64|35.24|33.64|34.86|33.26|0
1645544550000|2022-02-22 15:42:30|35.11|33.51|35.11|33.51|35.11|33.51|35.05|33.45|0
1645544560000|2022-02-22 15:42:40|34.92|33.32|34.8|33.2|34.92|33.32|34.8|33.2|0
1645544570000|2022-02-22 15:42:50|34.55|32.95|34.67|33.07|34.67|33.07|34.55|32.95|0
1645544580000|2022-02-22 15:43:00|34.7|33.1|34.92|33.32|35.05|33.45|34.7|33.1|0
1645544590000|2022-02-22 15:43:10|34.74|33.14|34.3|32.7|34.74|33.14|34.17|32.57|0
1645544600000|2022-02-22 15:43:20|34.36|32.76|34.24|32.64|34.49|32.89|34.24|32.64|0
1645544610000|2022-02-22 15:43:30|34.05|32.45|34.05|32.45|34.05|32.45|33.99|32.39|0
1645544620000|2022-02-22 15:43:40|34.11|32.51|34.42|32.82|34.42|32.82|34.11|32.51|0
1645544630000|2022-02-22 15:43:50|34.73|33.13|34.8|33.2|34.8|33.2|34.7|33.1|0
1645544640000|2022-02-22 15:44:00|34.86|33.26|35.17|33.57|35.17|33.57|34.86|33.26|0
1645544650000|2022-02-22 15:44:10|35.11|33.51|35.36|33.76|35.36|33.76|35.05|33.45|0
1645544660000|2022-02-22 15:44:20|35.49|33.89|35.49|33.89|35.68|34.08|35.49|33.89|0
1645544670000|2022-02-22 15:44:30|35.56|33.96|35.49|33.89|35.56|33.96|35.43|33.83|0
1645544680000|2022-02-22 15:44:40|35.43|33.83|35.43|33.83|35.43|33.83|35.24|33.64|0
1645544690000|2022-02-22 15:44:50|35.36|33.76|35.43|33.83|35.43|33.83|35.36|33.76|0
1645544700000|2022-02-22 15:45:00|35.3|33.7|35.43|33.83|35.49|33.89|35.3|33.7|0
1645544710000|2022-02-22 15:45:10|35.62|34.02|35.3|33.7|35.62|34.02|35.11|33.51|0
1645544720000|2022-02-22 15:45:20|35.43|33.83|35.05|33.45|35.43|33.83|35.05|33.45|0
1645544730000|2022-02-22 15:45:30|35.43|33.83|35.62|34.02|35.62|34.02|35.43|33.83|0
1645544740000|2022-02-22 15:45:40|35.68|34.08|35.75|34.15|35.81|34.21|35.68|34.08|0
1645544750000|2022-02-22 15:45:50|35.68|34.08|35.55|33.95|35.68|34.08|35.55|33.95|0
1645544760000|2022-02-22 15:46:00|35.49|33.89|35.81|34.21|35.87|34.27|35.49|33.89|0
1645544770000|2022-02-22 15:46:10|35.62|34.02|35.55|33.95|35.62|34.02|35.49|33.89|0
1645544780000|2022-02-22 15:46:20|35.36|33.76|35.17|33.57|35.36|33.76|35.17|33.57|0
1645544790000|2022-02-22 15:46:30|35.11|33.51|35.43|33.83|35.43|33.83|35.11|33.51|0
1645544800000|2022-02-22 15:46:40|35.36|33.76|34.98|33.38|35.36|33.76|34.98|33.38|0
1645544810000|2022-02-22 15:46:50|34.89|33.29|34.73|33.13|34.92|33.32|34.73|33.13|0
1645544820000|2022-02-22 15:47:00|34.92|33.32|34.67|33.07|34.92|33.32|34.67|33.07|0
1645544830000|2022-02-22 15:47:10|34.79|33.19|34.92|33.32|34.92|33.32|34.79|33.19|0
1645544840000|2022-02-22 15:47:20|35.14|33.54|34.67|33.07|35.14|33.54|34.67|33.07|0
1645544850000|2022-02-22 15:47:30|34.23|32.63|34.17|32.57|34.26|32.66|34.11|32.51|0
1645544860000|2022-02-22 15:47:40|34.29|32.69|34.54|32.94|34.61|33.01|34.29|32.69|0
1645544870000|2022-02-22 15:47:50|34.42|32.82|34.48|32.88|34.61|33.01|34.42|32.82|0
1645544880000|2022-02-22 15:48:00|34.42|32.82|34.67|33.07|34.67|33.07|34.42|32.82|0
1645544890000|2022-02-22 15:48:10|34.79|33.19|34.79|33.19|34.79|33.19|34.73|33.13|0
1645544900000|2022-02-22 15:48:20|34.98|33.38|34.86|33.26|34.98|33.38|34.79|33.19|0
1645544910000|2022-02-22 15:48:30|34.73|33.13|34.6|33|34.79|33.19|34.6|33|0
1645544920000|2022-02-22 15:48:40|34.67|33.07|34.67|33.07|34.73|33.13|34.67|33.07|0
1645544930000|2022-02-22 15:48:50|34.79|33.19|34.79|33.19|34.92|33.32|34.73|33.13|0
1645544940000|2022-02-22 15:49:00|34.98|33.38|34.98|33.38|35.11|33.51|34.98|33.38|0
1645544950000|2022-02-22 15:49:10|34.73|33.13|34.85|33.25|34.85|33.25|34.67|33.07|0
1645544960000|2022-02-22 15:49:20|34.98|33.38|35.11|33.51|35.11|33.51|34.98|33.38|0
1645544970000|2022-02-22 15:49:30|35.04|33.44|35.3|33.7|35.3|33.7|35.04|33.44|0
1645544980000|2022-02-22 15:49:40|35.36|33.76|35.17|33.57|35.42|33.82|35.17|33.57|0
1645544990000|2022-02-22 15:49:50|35.23|33.63|35.33|33.73|35.42|33.82|35.23|33.63|0
1645545000000|2022-02-22 15:50:00|35.17|33.57|34.6|33|35.17|33.57|34.6|33|0
1645545010000|2022-02-22 15:50:10|34.67|33.07|34.35|32.75|34.67|33.07|34.35|32.75|0
1645545020000|2022-02-22 15:50:20|34.11|32.51|33.68|32.08|34.11|32.51|33.68|32.08|0
1645545030000|2022-02-22 15:50:30|33.61|32.01|32.95|31.35|33.61|32.01|32.95|31.35|0
1645545040000|2022-02-22 15:50:40|32.89|31.29|33.25|31.65|33.25|31.65|32.89|31.29|0
1645545050000|2022-02-22 15:50:50|33.97|32.37|33.66|32.06|34|32.4|33.66|32.06|0
1645545060000|2022-02-22 15:51:00|33.72|32.12|34.02|32.42|34.02|32.42|33.72|32.12|0
1645545070000|2022-02-22 15:51:10|33.66|32.06|33.59|31.99|33.66|32.06|33.35|31.75|0
1645545080000|2022-02-22 15:51:20|33.29|31.69|33.23|31.63|33.35|31.75|33.23|31.63|0
1645545090000|2022-02-22 15:51:30|33.17|31.57|33.29|31.69|33.29|31.69|33.11|31.51|0
1645545100000|2022-02-22 15:51:40|33.35|31.75|33.59|31.99|33.59|31.99|33.29|31.69|0
1645545110000|2022-02-22 15:51:50|33.66|32.06|33.66|32.06|33.72|32.12|33.62|32.02|0
1645545120000|2022-02-22 15:52:00|34.02|32.42|34.33|32.73|34.33|32.73|34.02|32.42|0
1645545130000|2022-02-22 15:52:10|34.21|32.61|34.15|32.55|34.27|32.67|34.15|32.55|0
1645545140000|2022-02-22 15:52:20|34.02|32.42|34.14|32.54|34.21|32.61|34.02|32.42|0
1645545150000|2022-02-22 15:52:30|34.11|32.51|34.14|32.54|34.21|32.61|34.08|32.48|0
1645545160000|2022-02-22 15:52:40|34.08|32.48|34.08|32.48|34.14|32.54|34.08|32.48|0
1645545170000|2022-02-22 15:52:50|34.14|32.54|34.24|32.64|34.24|32.64|34.14|32.54|0
1645545180000|2022-02-22 15:53:00|34.14|32.54|34.05|32.45|34.39|32.79|34.05|32.45|0
1645545190000|2022-02-22 15:53:10|34.11|32.51|34.02|32.42|34.11|32.51|34.02|32.42|0
1645545200000|2022-02-22 15:53:20|34.21|32.61|34.3|32.7|34.52|32.92|34.21|32.61|0
1645545210000|2022-02-22 15:53:30|34.21|32.61|33.96|32.36|34.23|32.63|33.96|32.36|0
1645545220000|2022-02-22 15:53:40|33.84|32.24|33.84|32.24|33.84|32.24|33.84|32.24|0
1645545230000|2022-02-22 15:53:50|33.96|32.36|33.9|32.3|33.96|32.36|33.9|32.3|0
1645545240000|2022-02-22 15:54:00|34.08|32.48|33.96|32.36|34.08|32.48|33.84|32.24|0
1645545250000|2022-02-22 15:54:10|34.08|32.48|34.2|32.6|34.2|32.6|34.08|32.48|0
1645545260000|2022-02-22 15:54:20|34.27|32.67|34.33|32.73|34.45|32.85|34.27|32.67|0
1645545270000|2022-02-22 15:54:30|34.14|32.54|34.02|32.42|34.14|32.54|34.02|32.42|0
1645545280000|2022-02-22 15:54:40|33.9|32.3|33.84|32.24|33.9|32.3|33.59|31.99|0
1645545290000|2022-02-22 15:54:50|33.59|31.99|33.77|32.17|33.77|32.17|33.59|31.99|0
1645545300000|2022-02-22 15:55:00|33.41|31.81|33.05|31.45|33.41|31.81|33.05|31.45|0
1645545310000|2022-02-22 15:55:10|32.99|31.39|32.99|31.39|33.05|31.45|32.99|31.39|0
1645545320000|2022-02-22 15:55:20|32.93|31.33|33.29|31.69|33.29|31.69|32.93|31.33|0
1645545330000|2022-02-22 15:55:30|33.17|31.57|33.05|31.45|33.23|31.63|33.05|31.45|0
1645545340000|2022-02-22 15:55:40|32.93|31.33|32.93|31.33|32.93|31.33|32.93|31.33|0
1645545350000|2022-02-22 15:55:50|32.81|31.21|32.99|31.39|32.99|31.39|32.75|31.15|0
1645545360000|2022-02-22 15:56:00|33.11|31.51|32.93|31.33|33.17|31.57|32.93|31.33|0
1645545370000|2022-02-22 15:56:10|32.63|31.03|31.94|30.34|32.63|31.03|31.59|29.99|0
1645545380000|2022-02-22 15:56:20|31.82|30.22|31.71|30.11|31.82|30.22|31.65|30.05|0
1645545390000|2022-02-22 15:56:30|31.59|29.99|31.79|30.19|31.79|30.19|31.59|29.99|0
1645545400000|2022-02-22 15:56:40|31.85|30.25|31.94|30.34|31.94|30.34|31.85|30.25|0
1645545410000|2022-02-22 15:56:50|31.88|30.28|32.24|30.64|32.3|30.7|31.88|30.28|0
1645545420000|2022-02-22 15:57:00|32.3|30.7|32.66|31.06|32.66|31.06|32.3|30.7|0
1645545430000|2022-02-22 15:57:10|32.36|30.76|32.48|30.88|32.54|30.94|32.36|30.76|0
1645545440000|2022-02-22 15:57:20|32.6|31|32.59|30.99|32.6|31|32.54|30.94|0
1645545450000|2022-02-22 15:57:30|32.42|30.82|32.48|30.88|32.65|31.05|32.42|30.82|0
1645545460000|2022-02-22 15:57:40|32.36|30.76|32.48|30.88|32.53|30.93|32.36|30.76|0
1645545470000|2022-02-22 15:57:50|32.59|30.99|32.8|31.2|32.8|31.2|32.59|30.99|0
1645545480000|2022-02-22 15:58:00|32.65|31.05|32.83|31.23|32.83|31.23|32.53|30.93|0
1645545490000|2022-02-22 15:58:10|32.89|31.29|32.83|31.23|33.14|31.54|32.83|31.23|0
1645545500000|2022-02-22 15:58:20|32.77|31.17|32.83|31.23|32.95|31.35|32.77|31.17|0
1645545510000|2022-02-22 15:58:30|32.71|31.11|32.77|31.17|32.77|31.17|32.71|31.11|0
1645545520000|2022-02-22 15:58:40|32.65|31.05|32.38|30.78|32.65|31.05|32.38|30.78|0
1645545530000|2022-02-22 15:58:50|32.41|30.81|32.29|30.69|32.47|30.87|32.29|30.69|0
1645545540000|2022-02-22 15:59:00|32.03|30.43|32.12|30.52|32.29|30.69|32.03|30.43|0
1645545550000|2022-02-22 15:59:10|32|30.4|31.53|29.93|32|30.4|31.53|29.93|0
1645545560000|2022-02-22 15:59:20|31.41|29.81|31.3|29.7|31.41|29.81|31.24|29.64|0
1645545570000|2022-02-22 15:59:30|31.18|29.58|31.3|29.7|31.32|29.72|31.18|29.58|0
1645545580000|2022-02-22 15:59:40|31.53|29.93|31.7|30.1|31.7|30.1|31.53|29.93|0
1645545590000|2022-02-22 15:59:50|31.59|29.99|31.53|29.93|31.76|30.16|31.53|29.93|0
1645545600000|2022-02-22 16:00:00|31.29|29.69|31.76|30.16|31.76|30.16|31.24|29.64|0
1645545610000|2022-02-22 16:00:10|31.7|30.1|31.7|30.1|31.7|30.1|31.59|29.99|0
1645545620000|2022-02-22 16:00:20|31.59|29.99|31.64|30.04|31.7|30.1|31.59|29.99|0
1645545630000|2022-02-22 16:00:30|31.76|30.16|31.82|30.22|31.82|30.22|31.76|30.16|0
1645545640000|2022-02-22 16:00:40|32.06|30.46|32.06|30.46|32.06|30.46|32.06|30.46|0
1645545650000|2022-02-22 16:00:50|31.94|30.34|32|30.4|32|30.4|31.76|30.16|0
1645545660000|2022-02-22 16:01:00|31.82|30.22|31.59|29.99|31.82|30.22|31.59|29.99|0
1645545670000|2022-02-22 16:01:10|31.76|30.16|31.94|30.34|31.94|30.34|31.76|30.16|0
1645545680000|2022-02-22 16:01:20|32.23|30.63|32.41|30.81|32.41|30.81|32.23|30.63|0
1645545690000|2022-02-22 16:01:30|32.35|30.75|32.35|30.75|32.47|30.87|32.35|30.75|0
1645545700000|2022-02-22 16:01:40|32.5|30.9|32.62|31.02|32.65|31.05|32.5|30.9|0
1645545710000|2022-02-22 16:01:50|32.59|30.99|32.77|31.17|32.77|31.17|32.53|30.93|0
1645545720000|2022-02-22 16:02:00|32.65|31.05|32.23|30.63|32.65|31.05|32.17|30.57|0
1645545730000|2022-02-22 16:02:10|32.35|30.75|32.41|30.81|32.41|30.81|32.35|30.75|0
1645545740000|2022-02-22 16:02:20|32.38|30.78|32.77|31.17|32.77|31.17|32.38|30.78|0
1645545750000|2022-02-22 16:02:30|32.83|31.23|32.47|30.87|32.83|31.23|32.47|30.87|0
1645545760000|2022-02-22 16:02:40|32.53|30.93|32.35|30.75|32.53|30.93|32.23|30.63|0
1645545770000|2022-02-22 16:02:50|32.41|30.81|32.47|30.87|32.47|30.87|32.29|30.69|0
1645545780000|2022-02-22 16:03:00|32.35|30.75|32.2|30.6|32.35|30.75|32.17|30.57|0
1645545790000|2022-02-22 16:03:10|32.35|30.75|32.29|30.69|32.53|30.93|32.29|30.69|0
1645545800000|2022-02-22 16:03:20|32.17|30.57|32.17|30.57|32.17|30.57|31.99|30.39|0
1645545810000|2022-02-22 16:03:30|32.08|30.48|32.11|30.51|32.11|30.51|32.08|30.48|0
1645545820000|2022-02-22 16:03:40|31.99|30.39|31.76|30.16|31.99|30.39|31.76|30.16|0
1645545830000|2022-02-22 16:03:50|31.7|30.1|32.11|30.51|32.11|30.51|31.7|30.1|0
1645545840000|2022-02-22 16:04:00|31.99|30.39|31.99|30.39|31.99|30.39|31.7|30.1|0
1645545850000|2022-02-22 16:04:10|31.93|30.33|31.88|30.28|32.05|30.45|31.82|30.22|0
1645545860000|2022-02-22 16:04:20|31.82|30.22|31.64|30.04|31.82|30.22|31.64|30.04|0
1645545870000|2022-02-22 16:04:30|31.29|29.69|31.58|29.98|31.64|30.04|31.23|29.63|0
1645545880000|2022-02-22 16:04:40|31.52|29.92|31.82|30.22|31.82|30.22|31.52|29.92|0
1645545890000|2022-02-22 16:04:50|31.67|30.07|31.87|30.27|31.87|30.27|31.67|30.07|0
1645545900000|2022-02-22 16:05:00|31.52|29.92|32.11|30.51|32.11|30.51|31.49|29.89|0
1645545910000|2022-02-22 16:05:10|32.29|30.69|32.29|30.69|32.56|30.96|32.29|30.69|0
1645545920000|2022-02-22 16:05:20|32.23|30.63|32.17|30.57|32.41|30.81|32.17|30.57|0
1645545930000|2022-02-22 16:05:30|32.23|30.63|32.17|30.57|32.23|30.63|32.17|30.57|0
1645545940000|2022-02-22 16:05:40|32.35|30.75|32.17|30.57|32.35|30.75|32.11|30.51|0
1645545950000|2022-02-22 16:05:50|32.41|30.81|31.99|30.39|32.41|30.81|31.99|30.39|0
1645545960000|2022-02-22 16:06:00|31.93|30.33|31.35|29.75|31.99|30.39|31.35|29.75|0
1645545970000|2022-02-22 16:06:10|31.52|29.92|31.29|29.69|31.58|29.98|31.29|29.69|0
1645545980000|2022-02-22 16:06:20|31.23|29.63|31.06|29.46|31.49|29.89|31.06|29.46|0
1645545990000|2022-02-22 16:06:30|31|29.4|31.52|29.92|31.58|29.98|31|29.4|0
1645546000000|2022-02-22 16:06:40|31.64|30.04|31.81|30.21|31.81|30.21|31.64|30.04|0
1645546010000|2022-02-22 16:06:50|31.76|30.16|31.17|29.57|31.76|30.16|31.17|29.57|0
1645546020000|2022-02-22 16:07:00|31.06|29.46|31.35|29.75|31.4|29.8|31.06|29.46|0
1645546030000|2022-02-22 16:07:10|31.29|29.69|31.17|29.57|31.29|29.69|31.17|29.57|0
1645546040000|2022-02-22 16:07:20|31.14|29.54|31.46|29.86|31.46|29.86|31.03|29.43|0
1645546050000|2022-02-22 16:07:30|31.4|29.8|31.23|29.63|31.4|29.8|31.17|29.57|0
1645546060000|2022-02-22 16:07:40|31.17|29.57|31.11|29.51|31.23|29.63|31.06|29.46|0
1645546070000|2022-02-22 16:07:50|30.88|29.28|30.94|29.34|31.06|29.46|30.88|29.28|0
1645546080000|2022-02-22 16:08:00|30.65|29.05|30.68|29.08|30.71|29.11|30.65|29.05|0
1645546090000|2022-02-22 16:08:10|30.77|29.17|30.6|29|30.77|29.17|30.6|29|0
1645546100000|2022-02-22 16:08:20|30.65|29.05|30.71|29.11|30.71|29.11|30.57|28.97|0
1645546110000|2022-02-22 16:08:30|30.6|29|30.62|29.02|30.62|29.02|30.48|28.88|0
1645546120000|2022-02-22 16:08:40|30.65|29.05|30.77|29.17|30.77|29.17|30.65|29.05|0
1645546130000|2022-02-22 16:08:50|30.88|29.28|31.02|29.42|31.02|29.42|30.88|29.28|0
1645546140000|2022-02-22 16:09:00|31.17|29.57|31.29|29.69|31.29|29.69|30.94|29.34|0
1645546150000|2022-02-22 16:09:10|31.23|29.63|30.94|29.34|31.23|29.63|30.94|29.34|0
1645546160000|2022-02-22 16:09:20|30.71|29.11|30.94|29.34|30.94|29.34|30.71|29.11|0
1645546170000|2022-02-22 16:09:30|30.65|29.05|30.71|29.11|30.71|29.11|30.65|29.05|0
1645546180000|2022-02-22 16:09:40|30.68|29.08|30.54|28.94|30.68|29.08|30.54|28.94|0
1645546190000|2022-02-22 16:09:50|30.65|29.05|30.48|28.88|30.65|29.05|30.48|28.88|0
1645546200000|2022-02-22 16:10:00|30.59|28.99|30.65|29.05|31|29.4|30.59|28.99|0
1645546210000|2022-02-22 16:10:10|30.71|29.11|30.88|29.28|30.88|29.28|30.71|29.11|0
1645546220000|2022-02-22 16:10:20|30.97|29.37|31.05|29.45|31.05|29.45|30.94|29.34|0
1645546230000|2022-02-22 16:10:30|31.08|29.48|30.94|29.34|31.11|29.51|30.94|29.34|0
1645546240000|2022-02-22 16:10:40|30.96|29.36|31.05|29.45|31.11|29.51|30.88|29.28|0
1645546250000|2022-02-22 16:10:50|30.99|29.39|30.85|29.25|31.11|29.51|30.85|29.25|0
1645546260000|2022-02-22 16:11:00|31.05|29.45|30.82|29.22|31.05|29.45|30.82|29.22|0
1645546270000|2022-02-22 16:11:10|30.99|29.39|31.23|29.63|31.34|29.74|30.99|29.39|0
1645546280000|2022-02-22 16:11:20|31.57|29.97|31.75|30.15|31.75|30.15|31.52|29.92|0
1645546290000|2022-02-22 16:11:30|31.69|30.09|31.57|29.97|31.78|30.18|31.57|29.97|0
1645546300000|2022-02-22 16:11:40|31.54|29.94|31.63|30.03|31.63|30.03|31.46|29.86|0
1645546310000|2022-02-22 16:11:50|31.57|29.97|29.38|27.78|31.57|29.97|29.38|27.78|0
1645546320000|2022-02-22 16:12:00|30.49|28.89|30.74|29.14|30.74|29.14|30.49|28.89|0
1645546330000|2022-02-22 16:12:10|31.62|30.02|31.62|30.02|31.74|30.14|31.62|30.02|0
1645546340000|2022-02-22 16:12:20|31.45|29.85|31.54|29.94|31.57|29.97|31.45|29.85|0
1645546350000|2022-02-22 16:12:30|31.39|29.79|31.13|29.53|31.39|29.79|31.13|29.53|0
1645546360000|2022-02-22 16:12:40|31.1|29.5|30.96|29.36|31.1|29.5|30.96|29.36|0
1645546370000|2022-02-22 16:12:50|31.1|29.5|31.04|29.44|31.1|29.5|30.99|29.39|0
1645546380000|2022-02-22 16:13:00|31.1|29.5|31.1|29.5|31.1|29.5|31.04|29.44|0
1645546390000|2022-02-22 16:13:10|31.33|29.73|31.45|29.85|31.45|29.85|31.22|29.62|0
1645546400000|2022-02-22 16:13:20|31.27|29.67|30.98|29.38|31.27|29.67|30.98|29.38|0
1645546410000|2022-02-22 16:13:30|30.81|29.21|30.41|28.81|30.81|29.21|30.41|28.81|0
1645546420000|2022-02-22 16:13:40|30.53|28.93|30.53|28.93|30.58|28.98|30.41|28.81|0
1645546430000|2022-02-22 16:13:50|30.7|29.1|30.75|29.15|30.81|29.21|30.7|29.1|0
1645546440000|2022-02-22 16:14:00|30.64|29.04|30.44|28.84|30.64|29.04|30.36|28.76|0
1645546450000|2022-02-22 16:14:10|30.38|28.78|30.41|28.81|30.47|28.87|30.36|28.76|0
1645546460000|2022-02-22 16:14:20|30.75|29.15|30.75|29.15|30.87|29.27|30.75|29.15|0
1645546470000|2022-02-22 16:14:30|30.81|29.21|30.87|29.27|30.87|29.27|30.78|29.18|0
1645546480000|2022-02-22 16:14:40|30.81|29.21|30.81|29.21|30.87|29.27|30.81|29.21|0
1645546490000|2022-02-22 16:14:50|30.64|29.04|30.58|28.98|30.64|29.04|30.53|28.93|0
1645546500000|2022-02-22 16:15:00|30.7|29.1|30.52|28.92|30.7|29.1|30.52|28.92|0
1645546510000|2022-02-22 16:15:10|30.58|28.98|30.93|29.33|30.93|29.33|30.58|28.98|0
1645546520000|2022-02-22 16:15:20|30.98|29.38|30.64|29.04|30.98|29.38|30.64|29.04|0
1645546530000|2022-02-22 16:15:30|30.72|29.12|30.87|29.27|30.87|29.27|30.52|28.92|0
1645546540000|2022-02-22 16:15:40|31.1|29.5|31.01|29.41|31.27|29.67|31.01|29.41|0
1645546550000|2022-02-22 16:15:50|31.16|29.56|30.98|29.38|31.16|29.56|30.92|29.32|0
1645546560000|2022-02-22 16:16:00|30.81|29.21|30.47|28.87|30.81|29.21|30.47|28.87|0
1645546570000|2022-02-22 16:16:10|30.41|28.81|30.35|28.75|30.41|28.81|30.35|28.75|0
1645546580000|2022-02-22 16:16:20|30.24|28.64|30.15|28.55|30.24|28.64|30.15|28.55|0
1645546590000|2022-02-22 16:16:30|30.3|28.7|30.18|28.58|30.3|28.7|30.18|28.58|0
1645546600000|2022-02-22 16:16:40|30.07|28.47|30.13|28.53|30.13|28.53|30.01|28.41|0
1645546610000|2022-02-22 16:16:50|30.07|28.47|30.13|28.53|30.13|28.53|30.07|28.47|0
1645546620000|2022-02-22 16:17:00|30.18|28.58|30.18|28.58|30.18|28.58|29.96|28.36|0
1645546630000|2022-02-22 16:17:10|30.13|28.53|29.85|28.25|30.13|28.53|29.79|28.19|0
1645546640000|2022-02-22 16:17:20|29.87|28.27|29.62|28.02|29.87|28.27|29.62|28.02|0
1645546650000|2022-02-22 16:17:30|29.79|28.19|29.85|28.25|29.85|28.25|29.76|28.16|0
1645546660000|2022-02-22 16:17:40|29.9|28.3|30.01|28.41|30.07|28.47|29.9|28.3|0
1645546670000|2022-02-22 16:17:50|30.07|28.47|29.9|28.3|30.13|28.53|29.9|28.3|0
1645546680000|2022-02-22 16:18:00|29.79|28.19|29.96|28.36|29.96|28.36|29.73|28.13|0
1645546690000|2022-02-22 16:18:10|29.9|28.3|30.07|28.47|30.07|28.47|29.9|28.3|0
1645546700000|2022-02-22 16:18:20|30.13|28.53|30.29|28.69|30.29|28.69|30.07|28.47|0
1645546710000|2022-02-22 16:18:30|30.12|28.52|29.96|28.36|30.12|28.52|29.9|28.3|0
1645546720000|2022-02-22 16:18:40|30.15|28.55|30.18|28.58|30.18|28.58|30.15|28.55|0
1645546730000|2022-02-22 16:18:50|30.12|28.52|30.07|28.47|30.18|28.58|30.07|28.47|0
1645546740000|2022-02-22 16:19:00|30.01|28.41|29.79|28.19|30.01|28.41|29.79|28.19|0
1645546750000|2022-02-22 16:19:10|29.84|28.24|30.18|28.58|30.18|28.58|29.84|28.24|0
1645546760000|2022-02-22 16:19:20|30.07|28.47|29.79|28.19|30.07|28.47|29.79|28.19|0
1645546770000|2022-02-22 16:19:30|29.84|28.24|30.07|28.47|30.07|28.47|29.79|28.19|0
1645546780000|2022-02-22 16:19:40|30.12|28.52|30.01|28.41|30.18|28.58|30.01|28.41|0
1645546790000|2022-02-22 16:19:50|29.9|28.3|30.24|28.64|30.24|28.64|29.9|28.3|0
1645546800000|2022-02-22 16:20:00|30.18|28.58|29.62|28.02|30.18|28.58|29.62|28.02|0
1645546810000|2022-02-22 16:20:10|29.56|27.96|29.67|28.07|29.79|28.19|29.56|27.96|0
1645546820000|2022-02-22 16:20:20|29.73|28.13|29.67|28.07|29.9|28.3|29.67|28.07|0
1645546830000|2022-02-22 16:20:30|29.62|28.02|29.62|28.02|29.62|28.02|29.56|27.96|0
1645546840000|2022-02-22 16:20:40|29.56|27.96|29.62|28.02|29.62|28.02|29.45|27.85|0
1645546850000|2022-02-22 16:20:50|29.51|27.91|29.45|27.85|29.51|27.91|29.45|27.85|0
1645546860000|2022-02-22 16:21:00|29.62|28.02|29.84|28.24|29.84|28.24|29.56|27.96|0
1645546870000|2022-02-22 16:21:10|29.95|28.35|29.79|28.19|29.95|28.35|29.79|28.19|0
1645546880000|2022-02-22 16:21:20|30.01|28.41|30.01|28.41|30.07|28.47|30.01|28.41|0
1645546890000|2022-02-22 16:21:30|29.95|28.35|30.01|28.41|30.01|28.41|29.95|28.35|0
1645546900000|2022-02-22 16:21:40|29.9|28.3|29.84|28.24|29.95|28.35|29.84|28.24|0
1645546910000|2022-02-22 16:21:50|29.95|28.35|29.9|28.3|30.07|28.47|29.9|28.3|0
1645546920000|2022-02-22 16:22:00|29.73|28.13|29.56|27.96|29.95|28.35|29.51|27.91|0
1645546930000|2022-02-22 16:22:10|29.73|28.13|29.67|28.07|29.78|28.18|29.67|28.07|0
1645546940000|2022-02-22 16:22:20|29.9|28.3|30.06|28.46|30.06|28.46|29.9|28.3|0
1645546950000|2022-02-22 16:22:30|29.95|28.35|30.04|28.44|30.06|28.46|29.95|28.35|0
1645546960000|2022-02-22 16:22:40|29.95|28.35|30.01|28.41|30.01|28.41|29.9|28.3|0
1645546970000|2022-02-22 16:22:50|30.12|28.52|30.18|28.58|30.29|28.69|30.12|28.52|0
1645546980000|2022-02-22 16:23:00|30.06|28.46|30.06|28.46|30.35|28.75|30.01|28.41|0
1645546990000|2022-02-22 16:23:10|29.9|28.3|29.84|28.24|30.06|28.46|29.84|28.24|0
1645547000000|2022-02-22 16:23:20|29.95|28.35|30.18|28.58|30.18|28.58|29.95|28.35|0
1645547010000|2022-02-22 16:23:30|30.26|28.66|30.29|28.69|30.29|28.69|30.18|28.58|0
1645547020000|2022-02-22 16:23:40|30.35|28.75|30.23|28.63|30.35|28.75|30.18|28.58|0
1645547030000|2022-02-22 16:23:50|30.06|28.46|30.12|28.52|30.23|28.63|30.06|28.46|0
1645547040000|2022-02-22 16:24:00|30.18|28.58|30.4|28.8|30.4|28.8|30.15|28.55|0
1645547050000|2022-02-22 16:24:10|30.57|28.97|30.6|29|30.8|29.2|30.57|28.97|0
1645547060000|2022-02-22 16:24:20|30.52|28.92|30.35|28.75|30.52|28.92|30.35|28.75|0
1645547070000|2022-02-22 16:24:30|30.52|28.92|30.6|29|30.6|29|30.52|28.92|0
1645547080000|2022-02-22 16:24:40|30.63|29.03|30.52|28.92|30.63|29.03|30.52|28.92|0
1645547090000|2022-02-22 16:24:50|30.57|28.97|30.51|28.91|30.63|29.03|30.51|28.91|0
1645547100000|2022-02-22 16:25:00|30.63|29.03|30.46|28.86|30.63|29.03|30.46|28.86|0
1645547110000|2022-02-22 16:25:10|30.29|28.69|30.23|28.63|30.29|28.69|30.23|28.63|0
1645547120000|2022-02-22 16:25:20|30.34|28.74|30.06|28.46|30.34|28.74|30.06|28.46|0
1645547130000|2022-02-22 16:25:30|30.17|28.57|30.23|28.63|30.29|28.69|30.17|28.57|0
1645547140000|2022-02-22 16:25:40|30.29|28.69|30.29|28.69|30.4|28.8|30.29|28.69|0
1645547150000|2022-02-22 16:25:50|30.37|28.77|30.4|28.8|30.4|28.8|30.34|28.74|0
1645547160000|2022-02-22 16:26:00|30.23|28.63|30.74|29.14|30.74|29.14|30.23|28.63|0
1645547170000|2022-02-22 16:26:10|30.86|29.26|30.46|28.86|30.86|29.26|30.46|28.86|0
1645547180000|2022-02-22 16:26:20|30.63|29.03|30.88|29.28|30.88|29.28|30.63|29.03|0
1645547190000|2022-02-22 16:26:30|30.91|29.31|31.26|29.66|31.26|29.66|30.91|29.31|0
1645547200000|2022-02-22 16:26:40|31.32|29.72|32.44|30.84|32.44|30.84|31.2|29.6|0
1645547210000|2022-02-22 16:26:50|32.74|31.14|32.38|30.78|32.74|31.14|32.38|30.78|0
1645547220000|2022-02-22 16:27:00|32.02|30.42|31.96|30.36|32.02|30.42|31.84|30.24|0
1645547230000|2022-02-22 16:27:10|32.02|30.42|31.78|30.18|32.02|30.42|31.78|30.18|0
1645547240000|2022-02-22 16:27:20|31.96|30.36|32.08|30.48|32.08|30.48|31.9|30.3|0
1645547250000|2022-02-22 16:27:30|31.96|30.36|32.32|30.72|32.32|30.72|31.96|30.36|0
1645547260000|2022-02-22 16:27:40|32.2|30.6|31.9|30.3|32.32|30.72|31.9|30.3|0
1645547270000|2022-02-22 16:27:50|31.75|30.15|31.61|30.01|31.78|30.18|31.61|30.01|0
1645547280000|2022-02-22 16:28:00|31.73|30.13|31.09|29.49|31.73|30.13|31.09|29.49|0
1645547290000|2022-02-22 16:28:10|31.26|29.66|31.08|29.48|31.26|29.66|31.08|29.48|0
1645547300000|2022-02-22 16:28:20|31|29.4|31.03|29.43|31.08|29.48|31|29.4|0
1645547310000|2022-02-22 16:28:30|30.97|29.37|30.68|29.08|30.97|29.37|30.68|29.08|0
1645547320000|2022-02-22 16:28:40|30.74|29.14|30.45|28.85|30.74|29.14|30.45|28.85|0
1645547330000|2022-02-22 16:28:50|30.57|28.97|30.85|29.25|30.85|29.25|30.51|28.91|0
1645547340000|2022-02-22 16:29:00|30.68|29.08|30.68|29.08|30.74|29.14|30.68|29.08|0
1645547350000|2022-02-22 16:29:10|30.91|29.31|31.2|29.6|31.2|29.6|30.91|29.31|0
1645547360000|2022-02-22 16:29:20|31.08|29.48|31.14|29.54|31.14|29.54|31.03|29.43|0
1645547370000|2022-02-22 16:29:30|30.34|28.74|30.06|28.46|30.34|28.74|30.06|28.46|0
1645547380000|2022-02-22 16:29:40|30|28.4|30.51|28.91|30.57|28.97|30|28.4|0
1645547390000|2022-02-22 16:29:50|30.4|28.8|30.4|28.8|30.62|29.02|30.4|28.8|0
1645547400000|2022-02-22 16:30:00|30.28|28.68|30.28|28.68|30.28|28.68|30.23|28.63|0
1645547410000|2022-02-22 16:30:10|30.45|28.85|30.62|29.02|30.62|29.02|30.34|28.74|0
1645547420000|2022-02-22 16:30:20|30.68|29.08|31.03|29.43|31.03|29.43|30.68|29.08|0
1645547430000|2022-02-22 16:30:30|30.8|29.2|31.72|30.12|31.72|30.12|30.8|29.2|0
1645547440000|2022-02-22 16:30:40|31.61|30.01|31.43|29.83|31.61|30.01|31.43|29.83|0
1645547450000|2022-02-22 16:30:50|31.37|29.77|31.2|29.6|31.37|29.77|31.2|29.6|0
1645547460000|2022-02-22 16:31:00|31.26|29.66|31.08|29.48|31.26|29.66|30.91|29.31|0
1645547470000|2022-02-22 16:31:10|30.91|29.31|31.43|29.83|31.43|29.83|30.91|29.31|0
1645547480000|2022-02-22 16:31:20|31.49|29.89|30.91|29.31|31.49|29.89|30.91|29.31|0
1645547490000|2022-02-22 16:31:30|30.85|29.25|30.85|29.25|30.85|29.25|30.79|29.19|0
1645547500000|2022-02-22 16:31:40|30.79|29.19|30.85|29.25|30.97|29.37|30.79|29.19|0
1645547510000|2022-02-22 16:31:50|30.91|29.31|30.91|29.31|30.91|29.31|30.74|29.14|0
1645547520000|2022-02-22 16:32:00|31.08|29.48|30.79|29.19|31.08|29.48|30.62|29.02|0
1645547530000|2022-02-22 16:32:10|30.68|29.08|30.91|29.31|30.91|29.31|30.68|29.08|0
1645547540000|2022-02-22 16:32:20|30.79|29.19|30.79|29.19|30.79|29.19|30.79|29.19|0
1645547550000|2022-02-22 16:32:30|30.51|28.91|30.56|28.96|30.62|29.02|30.51|28.91|0
1645547560000|2022-02-22 16:32:40|30.62|29.02|30.39|28.79|30.62|29.02|30.39|28.79|0
1645547570000|2022-02-22 16:32:50|30.34|28.74|30|28.4|30.34|28.74|30|28.4|0
1645547580000|2022-02-22 16:33:00|30.17|28.57|30.28|28.68|30.28|28.68|30.17|28.57|0
1645547590000|2022-02-22 16:33:10|30.22|28.62|30|28.4|30.22|28.62|29.94|28.34|0
1645547600000|2022-02-22 16:33:20|30.34|28.74|30.34|28.74|30.34|28.74|30.22|28.62|0
1645547610000|2022-02-22 16:33:30|30.68|29.08|30.91|29.31|30.91|29.31|30.68|29.08|0
1645547620000|2022-02-22 16:33:40|30.85|29.25|30.99|29.39|31.05|29.45|30.85|29.25|0
1645547630000|2022-02-22 16:33:50|31.14|29.54|30.73|29.13|31.14|29.54|30.73|29.13|0
1645547640000|2022-02-22 16:34:00|30.85|29.25|30.56|28.96|30.85|29.25|30.56|28.96|0
1645547650000|2022-02-22 16:34:10|30.73|29.13|30.91|29.31|30.91|29.31|30.73|29.13|0
1645547660000|2022-02-22 16:34:20|30.79|29.19|30.79|29.19|30.82|29.22|30.62|29.02|0
1645547670000|2022-02-22 16:34:30|30.59|28.99|30.73|29.13|30.73|29.13|30.59|28.99|0
1645547680000|2022-02-22 16:34:40|30.68|29.08|30.62|29.02|30.68|29.08|30.62|29.02|0
1645547690000|2022-02-22 16:34:50|30.73|29.13|30.96|29.36|30.96|29.36|30.73|29.13|0
1645547700000|2022-02-22 16:35:00|31.54|29.94|31.37|29.77|31.54|29.94|31.25|29.65|0
1645547710000|2022-02-22 16:35:10|31.43|29.83|31.25|29.65|31.43|29.83|31.25|29.65|0
1645547720000|2022-02-22 16:35:20|31.37|29.77|31.54|29.94|31.54|29.94|31.37|29.77|0
1645547730000|2022-02-22 16:35:30|31.43|29.83|31.19|29.59|31.43|29.83|31.14|29.54|0
1645547740000|2022-02-22 16:35:40|31.25|29.65|30.79|29.19|31.25|29.65|30.79|29.19|0
1645547750000|2022-02-22 16:35:50|30.96|29.36|30.93|29.33|30.96|29.36|30.85|29.25|0
1645547760000|2022-02-22 16:36:00|30.96|29.36|30.5|28.9|30.96|29.36|30.5|28.9|0
1645547770000|2022-02-22 16:36:10|30.33|28.73|30.39|28.79|30.5|28.9|30.33|28.73|0
1645547780000|2022-02-22 16:36:20|30.22|28.62|30.56|28.96|30.56|28.96|30.22|28.62|0
1645547790000|2022-02-22 16:36:30|30.53|28.93|30.5|28.9|30.62|29.02|30.5|28.9|0
1645547800000|2022-02-22 16:36:40|30.62|29.02|30.33|28.73|30.62|29.02|30.33|28.73|0
1645547810000|2022-02-22 16:36:50|30.39|28.79|30.22|28.62|30.39|28.79|30.22|28.62|0
1645547820000|2022-02-22 16:37:00|30.39|28.79|30.16|28.56|30.45|28.85|30.11|28.51|0
1645547830000|2022-02-22 16:37:10|30.05|28.45|29.94|28.34|30.05|28.45|29.83|28.23|0
1645547840000|2022-02-22 16:37:20|29.91|28.31|29.71|28.11|29.91|28.31|29.71|28.11|0
1645547850000|2022-02-22 16:37:30|29.96|28.36|29.71|28.11|29.96|28.36|29.71|28.11|0
1645547860000|2022-02-22 16:37:40|29.77|28.17|29.55|27.95|29.77|28.17|29.55|27.95|0
1645547870000|2022-02-22 16:37:50|29.68|28.08|29.99|28.39|29.99|28.39|29.68|28.08|0
1645547880000|2022-02-22 16:38:00|30.16|28.56|30.16|28.56|30.22|28.62|30.16|28.56|0
1645547890000|2022-02-22 16:38:10|29.96|28.36|29.66|28.06|29.96|28.36|29.66|28.06|0
1645547900000|2022-02-22 16:38:20|29.6|28|29.63|28.03|29.66|28.06|29.6|28|0
1645547910000|2022-02-22 16:38:30|29.55|27.95|29.6|28|29.6|28|29.38|27.78|0
1645547920000|2022-02-22 16:38:40|29.71|28.11|29.77|28.17|29.77|28.17|29.57|27.97|0
1645547930000|2022-02-22 16:38:50|29.71|28.11|29.99|28.39|29.99|28.39|29.71|28.11|0
1645547940000|2022-02-22 16:39:00|30.02|28.42|30.16|28.56|30.16|28.56|30.02|28.42|0
1645547950000|2022-02-22 16:39:10|29.94|28.34|29.71|28.11|29.94|28.34|29.66|28.06|0
1645547960000|2022-02-22 16:39:20|29.57|27.97|29.6|28|29.66|28.06|29.54|27.94|0
1645547970000|2022-02-22 16:39:30|29.54|27.94|29.77|28.17|29.77|28.17|29.54|27.94|0
1645547980000|2022-02-22 16:39:40|29.88|28.28|30.1|28.5|30.1|28.5|29.88|28.28|0
1645547990000|2022-02-22 16:39:50|30.16|28.56|30.44|28.84|30.44|28.84|30.1|28.5|0
1645548000000|2022-02-22 16:40:00|30.33|28.73|30.22|28.62|30.44|28.84|30.22|28.62|0
1645548010000|2022-02-22 16:40:10|30.44|28.84|30.53|28.93|30.53|28.93|30.39|28.79|0
1645548020000|2022-02-22 16:40:20|30.27|28.67|30.33|28.73|30.33|28.73|30.16|28.56|0
1645548030000|2022-02-22 16:40:30|30.22|28.62|30.33|28.73|30.36|28.76|30.22|28.62|0
1645548040000|2022-02-22 16:40:40|30.16|28.56|30.1|28.5|30.27|28.67|30.1|28.5|0
1645548050000|2022-02-22 16:40:50|30.16|28.56|30.05|28.45|30.16|28.56|29.99|28.39|0
1645548060000|2022-02-22 16:41:00|30.19|28.59|30.22|28.62|30.39|28.79|30.19|28.59|0
1645548070000|2022-02-22 16:41:10|30.38|28.78|30.38|28.78|30.44|28.84|30.38|28.78|0
1645548080000|2022-02-22 16:41:20|30.78|29.18|30.38|28.78|30.78|29.18|30.38|28.78|0
1645548090000|2022-02-22 16:41:30|30.5|28.9|30.56|28.96|30.67|29.07|30.5|28.9|0
1645548100000|2022-02-22 16:41:40|30.33|28.73|30.5|28.9|30.5|28.9|30.33|28.73|0
1645548110000|2022-02-22 16:41:50|30.61|29.01|30.9|29.3|30.9|29.3|30.61|29.01|0
1645548120000|2022-02-22 16:42:00|30.84|29.24|30.84|29.24|30.9|29.3|30.73|29.13|0
1645548130000|2022-02-22 16:42:10|31.16|29.56|30.98|29.38|31.16|29.56|30.98|29.38|0
1645548140000|2022-02-22 16:42:20|30.96|29.36|30.73|29.13|30.96|29.36|30.67|29.07|0
1645548150000|2022-02-22 16:42:30|30.67|29.07|31.07|29.47|31.07|29.47|30.67|29.07|0
1645548160000|2022-02-22 16:42:40|31.3|29.7|31.13|29.53|31.3|29.7|31.13|29.53|0
1645548170000|2022-02-22 16:42:50|31.19|29.59|31.3|29.7|31.48|29.88|31.19|29.59|0
1645548180000|2022-02-22 16:43:00|31.36|29.76|31.24|29.64|31.36|29.76|31.24|29.64|0
1645548190000|2022-02-22 16:43:10|31.01|29.41|31.07|29.47|31.07|29.47|30.95|29.35|0
1645548200000|2022-02-22 16:43:20|31.16|29.56|31.13|29.53|31.19|29.59|31.13|29.53|0
1645548210000|2022-02-22 16:43:30|31.07|29.47|30.95|29.35|31.07|29.47|30.95|29.35|0
1645548220000|2022-02-22 16:43:40|31.01|29.41|31.13|29.53|31.13|29.53|30.87|29.27|0
1645548230000|2022-02-22 16:43:50|31.15|29.55|31.65|30.05|31.65|30.05|31.15|29.55|0
1645548240000|2022-02-22 16:44:00|31.33|29.73|31.18|29.58|31.33|29.73|31.13|29.53|0
1645548250000|2022-02-22 16:44:10|31.01|29.41|31.07|29.47|31.13|29.53|31.01|29.41|0
1645548260000|2022-02-22 16:44:20|31.01|29.41|31.42|29.82|31.42|29.82|31.01|29.41|0
1645548270000|2022-02-22 16:44:30|31.36|29.76|31.24|29.64|31.36|29.76|31.18|29.58|0
1645548280000|2022-02-22 16:44:40|31.13|29.53|31.01|29.41|31.3|29.7|31.01|29.41|0
1645548290000|2022-02-22 16:44:50|30.95|29.35|30.78|29.18|30.95|29.35|30.78|29.18|0
1645548300000|2022-02-22 16:45:00|30.67|29.07|30.67|29.07|30.78|29.18|30.67|29.07|0
1645548310000|2022-02-22 16:45:10|30.61|29.01|30.61|29.01|30.61|29.01|30.44|28.84|0
1645548320000|2022-02-22 16:45:20|30.67|29.07|30.84|29.24|30.84|29.24|30.67|29.07|0
1645548330000|2022-02-22 16:45:30|30.95|29.35|30.72|29.12|30.95|29.35|30.72|29.12|0
1645548340000|2022-02-22 16:45:40|30.55|28.95|30.49|28.89|30.61|29.01|30.44|28.84|0
1645548350000|2022-02-22 16:45:50|30.44|28.84|30.55|28.95|30.55|28.95|30.38|28.78|0
1645548360000|2022-02-22 16:46:00|30.61|29.01|30.66|29.06|30.66|29.06|30.32|28.72|0
1645548370000|2022-02-22 16:46:10|30.61|29.01|30.78|29.18|30.89|29.29|30.61|29.01|0
1645548380000|2022-02-22 16:46:20|30.89|29.29|30.66|29.06|30.89|29.29|30.61|29.01|0
1645548390000|2022-02-22 16:46:30|30.72|29.12|30.84|29.24|30.95|29.35|30.72|29.12|0
1645548400000|2022-02-22 16:46:40|30.81|29.21|30.89|29.29|30.89|29.29|30.81|29.21|0
1645548410000|2022-02-22 16:46:50|31.12|29.52|31.07|29.47|31.21|29.61|31.07|29.47|0
1645548420000|2022-02-22 16:47:00|30.89|29.29|30.89|29.29|31.01|29.41|30.89|29.29|0
1645548430000|2022-02-22 16:47:10|30.84|29.24|30.95|29.35|31.01|29.41|30.84|29.24|0
1645548440000|2022-02-22 16:47:20|30.84|29.24|30.81|29.21|30.84|29.24|30.78|29.18|0
1645548450000|2022-02-22 16:47:30|30.75|29.15|30.72|29.12|30.75|29.15|30.61|29.01|0
1645548460000|2022-02-22 16:47:40|30.66|29.06|30.92|29.32|30.92|29.32|30.61|29.01|0
1645548470000|2022-02-22 16:47:50|31.01|29.41|31.18|29.58|31.18|29.58|30.95|29.35|0
1645548480000|2022-02-22 16:48:00|31.06|29.46|31.06|29.46|31.12|29.52|31.01|29.41|0
1645548490000|2022-02-22 16:48:10|31.12|29.52|31.12|29.52|31.18|29.58|31.12|29.52|0
1645548500000|2022-02-22 16:48:20|31.41|29.81|31.41|29.81|31.41|29.81|31.35|29.75|0
1645548510000|2022-02-22 16:48:30|31.35|29.75|31.59|29.99|31.59|29.99|31.35|29.75|0
1645548520000|2022-02-22 16:48:40|31.53|29.93|31.59|29.99|31.7|30.1|31.53|29.93|0
1645548530000|2022-02-22 16:48:50|31.53|29.93|31.59|29.99|31.59|29.99|31.53|29.93|0
1645548540000|2022-02-22 16:49:00|31.65|30.05|31.59|29.99|31.65|30.05|31.59|29.99|0
1645548550000|2022-02-22 16:49:10|31.65|30.05|31.64|30.04|31.65|30.05|31.59|29.99|0
1645548560000|2022-02-22 16:49:20|31.7|30.1|31.53|29.93|31.7|30.1|31.53|29.93|0
1645548570000|2022-02-22 16:49:30|31.59|29.99|31.59|29.99|31.7|30.1|31.59|29.99|0
1645548580000|2022-02-22 16:49:40|31.53|29.93|31.53|29.93|31.7|30.1|31.53|29.93|0
1645548590000|2022-02-22 16:49:50|31.41|29.81|31.41|29.81|31.47|29.87|31.41|29.81|0
1645548600000|2022-02-22 16:50:00|31.35|29.75|31.47|29.87|31.47|29.87|31.35|29.75|0
1645548610000|2022-02-22 16:50:10|31.41|29.81|31.5|29.9|31.5|29.9|31.41|29.81|0
1645548620000|2022-02-22 16:50:20|31.53|29.93|32.11|30.51|32.11|30.51|31.53|29.93|0
1645548630000|2022-02-22 16:50:30|32.35|30.75|32.65|31.05|32.65|31.05|32.35|30.75|0
1645548640000|2022-02-22 16:50:40|32.53|30.93|32.71|31.11|32.71|31.11|32.53|30.93|0
1645548650000|2022-02-22 16:50:50|32.65|31.05|32.23|30.63|32.65|31.05|32.23|30.63|0
1645548660000|2022-02-22 16:51:00|32.06|30.46|32.05|30.45|32.17|30.57|32.05|30.45|0
1645548670000|2022-02-22 16:51:10|31.94|30.34|31.76|30.16|31.94|30.34|31.76|30.16|0
1645548680000|2022-02-22 16:51:20|31.7|30.1|31.53|29.93|31.7|30.1|31.53|29.93|0
1645548690000|2022-02-22 16:51:30|31.47|29.87|31.41|29.81|31.47|29.87|31.41|29.81|0
1645548700000|2022-02-22 16:51:40|31.35|29.75|31.18|29.58|31.35|29.75|31.18|29.58|0
1645548710000|2022-02-22 16:51:50|31.12|29.52|31.18|29.58|31.18|29.58|31.12|29.52|0
1645548720000|2022-02-22 16:52:00|31.12|29.52|30.83|29.23|31.12|29.52|30.83|29.23|0
1645548730000|2022-02-22 16:52:10|30.77|29.17|30.66|29.06|30.77|29.17|30.66|29.06|0
1645548740000|2022-02-22 16:52:20|30.83|29.23|30.89|29.29|30.95|29.35|30.83|29.23|0
1645548750000|2022-02-22 16:52:30|30.66|29.06|30.32|28.72|30.66|29.06|30.32|28.72|0
1645548760000|2022-02-22 16:52:40|30.49|28.89|30.6|29|30.6|29|30.43|28.83|0
1645548770000|2022-02-22 16:52:50|30.49|28.89|30.43|28.83|30.49|28.89|30.43|28.83|0
1645548780000|2022-02-22 16:53:00|30.32|28.72|29.92|28.32|30.32|28.72|29.92|28.32|0
1645548790000|2022-02-22 16:53:10|29.81|28.21|29.64|28.04|29.81|28.21|29.48|27.88|0
1645548800000|2022-02-22 16:53:20|29.75|28.15|29.95|28.35|29.95|28.35|29.75|28.15|0
1645548810000|2022-02-22 16:53:30|29.84|28.24|29.64|28.04|29.84|28.24|29.64|28.04|0
1645548820000|2022-02-22 16:53:40|29.7|28.1|29.64|28.04|29.75|28.15|29.64|28.04|0
1645548830000|2022-02-22 16:53:50|29.53|27.93|29.53|27.93|29.53|27.93|29.47|27.87|0
1645548840000|2022-02-22 16:54:00|29.47|27.87|29.47|27.87|29.47|27.87|29.42|27.82|0
1645548850000|2022-02-22 16:54:10|29.53|27.93|29.7|28.1|29.7|28.1|29.53|27.93|0
1645548860000|2022-02-22 16:54:20|29.59|27.99|29.59|27.99|29.7|28.1|29.59|27.99|0
1645548870000|2022-02-22 16:54:30|29.5|27.9|29.09|27.49|29.5|27.9|29.03|27.43|0
1645548880000|2022-02-22 16:54:40|29.03|27.43|28.76|27.16|29.03|27.43|28.71|27.11|0
1645548890000|2022-02-22 16:54:50|28.81|27.21|28.92|27.32|28.92|27.32|28.81|27.21|0
1645548900000|2022-02-22 16:55:00|28.76|27.16|28.35|26.75|28.76|27.16|28.35|26.75|0
1645548910000|2022-02-22 16:55:10|28.27|26.67|28.33|26.73|28.43|26.83|28.27|26.67|0
1645548920000|2022-02-22 16:55:20|28.65|27.05|28.81|27.21|28.81|27.21|28.65|27.05|0
1645548930000|2022-02-22 16:55:30|28.76|27.16|28.92|27.32|28.92|27.32|28.7|27.1|0
1645548940000|2022-02-22 16:55:40|29.03|27.43|29.14|27.54|29.14|27.54|29.03|27.43|0
1645548950000|2022-02-22 16:55:50|29.09|27.49|29.2|27.6|29.2|27.6|29.09|27.49|0
1645548960000|2022-02-22 16:56:00|29.03|27.43|29.03|27.43|29.03|27.43|28.98|27.38|0
1645548970000|2022-02-22 16:56:10|28.87|27.27|29.09|27.49|29.09|27.49|28.87|27.27|0
1645548980000|2022-02-22 16:56:20|29.03|27.43|28.98|27.38|29.03|27.43|28.89|27.29|0
1645548990000|2022-02-22 16:56:30|28.87|27.27|28.87|27.27|28.89|27.29|28.87|27.27|0
1645549000000|2022-02-22 16:56:40|28.81|27.21|28.81|27.21|28.87|27.27|28.81|27.21|0
1645549010000|2022-02-22 16:56:50|28.92|27.32|28.87|27.27|28.92|27.32|28.76|27.16|0
1645549020000|2022-02-22 16:57:00|28.81|27.21|28.65|27.05|28.95|27.35|28.65|27.05|0
1645549030000|2022-02-22 16:57:10|28.76|27.16|28.87|27.27|28.98|27.38|28.76|27.16|0
1645549040000|2022-02-22 16:57:20|28.7|27.1|28.81|27.21|28.81|27.21|28.7|27.1|0
1645549050000|2022-02-22 16:57:30|28.78|27.18|28.92|27.32|28.92|27.32|28.76|27.16|0
1645549060000|2022-02-22 16:57:40|29.03|27.43|29.14|27.54|29.14|27.54|28.98|27.38|0
1645549070000|2022-02-22 16:57:50|29.17|27.57|29.08|27.48|29.17|27.57|29.08|27.48|0
1645549080000|2022-02-22 16:58:00|29.11|27.51|29.08|27.48|29.19|27.59|29.08|27.48|0
1645549090000|2022-02-22 16:58:10|28.97|27.37|29.08|27.48|29.08|27.48|28.97|27.37|0
1645549100000|2022-02-22 16:58:20|28.97|27.37|29.03|27.43|29.08|27.48|28.97|27.37|0
1645549110000|2022-02-22 16:58:30|29.08|27.48|29.25|27.65|29.25|27.65|29.08|27.48|0
1645549120000|2022-02-22 16:58:40|29.3|27.7|29.53|27.93|29.53|27.93|29.3|27.7|0
1645549130000|2022-02-22 16:58:50|29.58|27.98|29.53|27.93|29.58|27.98|29.53|27.93|0
1645549140000|2022-02-22 16:59:00|29.52|27.92|29.8|28.2|29.8|28.2|29.5|27.9|0
1645549150000|2022-02-22 16:59:10|29.97|28.37|29.92|28.32|30.08|28.48|29.92|28.32|0
1645549160000|2022-02-22 16:59:20|29.97|28.37|29.8|28.2|29.97|28.37|29.8|28.2|0
1645549170000|2022-02-22 16:59:30|29.75|28.15|29.69|28.09|29.75|28.15|29.64|28.04|0
1645549180000|2022-02-22 16:59:40|29.8|28.2|29.97|28.37|29.97|28.37|29.8|28.2|0
1645549190000|2022-02-22 16:59:50|30.08|28.48|30.14|28.54|30.14|28.54|30.08|28.48|0
1645549200000|2022-02-22 17:00:00|30.08|28.48|30.03|28.43|30.14|28.54|29.86|28.26|0
1645549210000|2022-02-22 17:00:10|29.97|28.37|30.08|28.48|30.08|28.48|29.97|28.37|0
1645549220000|2022-02-22 17:00:20|30.03|28.43|30.03|28.43|30.03|28.43|29.91|28.31|0
1645549230000|2022-02-22 17:00:30|29.97|28.37|29.91|28.31|29.97|28.37|29.91|28.31|0
1645549240000|2022-02-22 17:00:40|30.08|28.48|30.05|28.45|30.08|28.48|29.94|28.34|0
1645549250000|2022-02-22 17:00:50|30.08|28.48|29.86|28.26|30.08|28.48|29.86|28.26|0
1645549260000|2022-02-22 17:01:00|29.91|28.31|29.97|28.37|30.08|28.48|29.91|28.31|0
1645549270000|2022-02-22 17:01:10|29.91|28.31|29.97|28.37|29.97|28.37|29.88|28.28|0
1645549280000|2022-02-22 17:01:20|29.91|28.31|29.91|28.31|29.91|28.31|29.91|28.31|0
1645549290000|2022-02-22 17:01:30|29.94|28.34|29.97|28.37|29.97|28.37|29.91|28.31|0
1645549300000|2022-02-22 17:01:40|29.91|28.31|29.91|28.31|29.91|28.31|29.86|28.26|0
1645549310000|2022-02-22 17:01:50|29.86|28.26|29.91|28.31|29.91|28.31|29.74|28.14|0
1645549320000|2022-02-22 17:02:00|30.11|28.51|29.91|28.31|30.11|28.51|29.91|28.31|0
1645549330000|2022-02-22 17:02:10|30.16|28.56|30.65|29.05|30.65|29.05|30.16|28.56|0
1645549340000|2022-02-22 17:02:20|30.71|29.11|31.19|29.59|31.19|29.59|30.71|29.11|0
1645549350000|2022-02-22 17:02:30|31.28|29.68|31.28|29.68|31.4|29.8|31.28|29.68|0
1645549360000|2022-02-22 17:02:40|31.22|29.62|31.22|29.62|31.28|29.68|31.11|29.51|0
1645549370000|2022-02-22 17:02:50|31.4|29.8|31.4|29.8|31.46|29.86|31.4|29.8|0
1645549380000|2022-02-22 17:03:00|31.31|29.71|31.28|29.68|31.34|29.74|31.28|29.68|0
1645549390000|2022-02-22 17:03:10|31.34|29.74|31.11|29.51|31.34|29.74|31.11|29.51|0
1645549400000|2022-02-22 17:03:20|31.16|29.56|30.99|29.39|31.16|29.56|30.99|29.39|0
1645549410000|2022-02-22 17:03:30|30.88|29.28|30.82|29.22|30.88|29.28|30.79|29.19|0
1645549420000|2022-02-22 17:03:40|30.85|29.25|31.05|29.45|31.11|29.51|30.85|29.25|0
1645549430000|2022-02-22 17:03:50|31.11|29.51|31.13|29.53|31.13|29.53|31.11|29.51|0
1645549440000|2022-02-22 17:04:00|31.22|29.62|31.05|29.45|31.28|29.68|31.05|29.45|0
1645549450000|2022-02-22 17:04:10|30.88|29.28|30.82|29.22|30.88|29.28|30.76|29.16|0
1645549460000|2022-02-22 17:04:20|30.88|29.28|30.82|29.22|30.88|29.28|30.82|29.22|0
1645549470000|2022-02-22 17:04:30|30.76|29.16|30.73|29.13|30.76|29.16|30.7|29.1|0
1645549480000|2022-02-22 17:04:40|30.7|29.1|30.65|29.05|30.7|29.1|30.59|28.99|0
1645549490000|2022-02-22 17:04:50|30.7|29.1|30.65|29.05|30.7|29.1|30.65|29.05|0
1645549500000|2022-02-22 17:05:00|30.76|29.16|31.05|29.45|31.05|29.45|30.76|29.16|0
1645549510000|2022-02-22 17:05:10|31.28|29.68|31.39|29.79|31.39|29.79|31.16|29.56|0
1645549520000|2022-02-22 17:05:20|31.45|29.85|31.36|29.76|31.45|29.85|31.36|29.76|0
1645549530000|2022-02-22 17:05:30|31.39|29.79|31.39|29.79|31.39|29.79|31.39|29.79|0
1645549540000|2022-02-22 17:05:40|31.54|29.94|31.39|29.79|31.63|30.03|31.39|29.79|0
1645549550000|2022-02-22 17:05:50|31.34|29.74|31.25|29.65|31.36|29.76|31.22|29.62|0
1645549560000|2022-02-22 17:06:00|31.22|29.62|30.87|29.27|31.22|29.62|30.87|29.27|0
1645549570000|2022-02-22 17:06:10|30.99|29.39|30.99|29.39|31.1|29.5|30.99|29.39|0
1645549580000|2022-02-22 17:06:20|31.16|29.56|31.19|29.59|31.22|29.62|31.16|29.56|0
1645549590000|2022-02-22 17:06:30|31.05|29.45|30.93|29.33|31.05|29.45|30.93|29.33|0
1645549600000|2022-02-22 17:06:40|30.87|29.27|30.99|29.39|30.99|29.39|30.87|29.27|0
1645549610000|2022-02-22 17:06:50|30.93|29.33|30.82|29.22|30.93|29.33|30.82|29.22|0
1645549620000|2022-02-22 17:07:00|30.87|29.27|30.93|29.33|30.93|29.33|30.76|29.16|0
1645549630000|2022-02-22 17:07:10|30.9|29.3|30.81|29.21|30.9|29.3|30.76|29.16|0
1645549640000|2022-02-22 17:07:20|30.64|29.04|30.53|28.93|30.64|29.04|30.53|28.93|0
1645549650000|2022-02-22 17:07:30|30.56|28.96|30.56|28.96|30.56|28.96|30.56|28.96|0
1645549660000|2022-02-22 17:07:40|30.5|28.9|30.53|28.93|30.59|28.99|30.41|28.81|0
1645549670000|2022-02-22 17:07:50|30.59|28.99|30.56|28.96|30.59|28.99|30.56|28.96|0
1645549680000|2022-02-22 17:08:00|30.53|28.93|30.47|28.87|30.53|28.93|30.3|28.7|0
1645549690000|2022-02-22 17:08:10|30.41|28.81|30.47|28.87|30.53|28.93|30.41|28.81|0
1645549700000|2022-02-22 17:08:20|30.58|28.98|30.87|29.27|30.87|29.27|30.58|28.98|0
1645549710000|2022-02-22 17:08:30|30.81|29.21|30.81|29.21|30.87|29.27|30.81|29.21|0
1645549720000|2022-02-22 17:08:40|30.87|29.27|30.64|29.04|30.87|29.27|30.64|29.04|0
1645549730000|2022-02-22 17:08:50|30.53|28.93|30.76|29.16|30.76|29.16|30.53|28.93|0
1645549740000|2022-02-22 17:09:00|30.81|29.21|30.93|29.33|31.04|29.44|30.81|29.21|0
1645549750000|2022-02-22 17:09:10|30.87|29.27|30.36|28.76|30.87|29.27|30.36|28.76|0
1645549760000|2022-02-22 17:09:20|30.41|28.81|30.36|28.76|30.41|28.81|30.36|28.76|0
1645549770000|2022-02-22 17:09:30|30.41|28.81|30.47|28.87|30.47|28.87|30.41|28.81|0
1645549780000|2022-02-22 17:09:40|30.64|29.04|30.87|29.27|30.87|29.27|30.64|29.04|0
1645549790000|2022-02-22 17:09:50|30.81|29.21|31.04|29.44|31.04|29.44|30.81|29.21|0
1645549800000|2022-02-22 17:10:00|31.1|29.5|30.87|29.27|31.1|29.5|30.87|29.27|0
1645549810000|2022-02-22 17:10:10|30.81|29.21|30.47|28.87|30.81|29.21|30.47|28.87|0
1645549820000|2022-02-22 17:10:20|30.38|28.78|30.36|28.76|30.41|28.81|30.36|28.76|0
1645549830000|2022-02-22 17:10:30|30.3|28.7|30.36|28.76|30.36|28.76|30.19|28.59|0
1645549840000|2022-02-22 17:10:40|30.38|28.78|30.47|28.87|30.47|28.87|30.38|28.78|0
1645549850000|2022-02-22 17:10:50|30.53|28.93|30.47|28.87|30.53|28.93|30.41|28.81|0
1645549860000|2022-02-22 17:11:00|30.44|28.84|30.47|28.87|30.47|28.87|30.41|28.81|0
1645549870000|2022-02-22 17:11:10|30.41|28.81|30.38|28.78|30.41|28.81|30.38|28.78|0
1645549880000|2022-02-22 17:11:20|30.41|28.81|30.35|28.75|30.41|28.81|30.35|28.75|0
1645549890000|2022-02-22 17:11:30|30.41|28.81|30.52|28.92|30.52|28.92|30.35|28.75|0
1645549900000|2022-02-22 17:11:40|30.38|28.78|30.41|28.81|30.41|28.81|30.35|28.75|0
1645549910000|2022-02-22 17:11:50|30.18|28.58|30.13|28.53|30.3|28.7|30.13|28.53|0
1645549920000|2022-02-22 17:12:00|30.01|28.41|29.73|28.13|30.01|28.41|29.57|27.97|0
1645549930000|2022-02-22 17:12:10|29.68|28.08|29.73|28.13|29.9|28.3|29.68|28.08|0
1645549940000|2022-02-22 17:12:20|29.79|28.19|29.79|28.19|29.79|28.19|29.71|28.11|0
1645549950000|2022-02-22 17:12:30|29.62|28.02|29.82|28.22|29.82|28.22|29.62|28.02|0
1645549960000|2022-02-22 17:12:40|29.9|28.3|30.07|28.47|30.07|28.47|29.9|28.3|0
1645549970000|2022-02-22 17:12:50|30.13|28.53|30.07|28.47|30.13|28.53|30.07|28.47|0
1645549980000|2022-02-22 17:13:00|30.01|28.41|30.07|28.47|30.07|28.47|30.01|28.41|0
1645549990000|2022-02-22 17:13:10|29.96|28.36|30.07|28.47|30.07|28.47|29.85|28.25|0
1645550000000|2022-02-22 17:13:20|30.13|28.53|30.07|28.47|30.13|28.53|30.01|28.41|0
1645550010000|2022-02-22 17:13:30|30.01|28.41|29.96|28.36|30.01|28.41|29.9|28.3|0
1645550020000|2022-02-22 17:13:40|30.07|28.47|29.93|28.33|30.07|28.47|29.93|28.33|0
1645550030000|2022-02-22 17:13:50|30.01|28.41|29.9|28.3|30.01|28.41|29.87|28.27|0
1645550040000|2022-02-22 17:14:00|29.84|28.24|29.57|27.97|29.84|28.24|29.57|27.97|0
1645550050000|2022-02-22 17:14:10|29.62|28.02|29.34|27.74|29.62|28.02|29.34|27.74|0
1645550060000|2022-02-22 17:14:20|29.4|27.8|29.4|27.8|29.57|27.97|29.4|27.8|0
1645550070000|2022-02-22 17:14:30|29.51|27.91|29.4|27.8|29.51|27.91|29.4|27.8|0
1645550080000|2022-02-22 17:14:40|29.34|27.74|29.29|27.69|29.4|27.8|29.29|27.69|0
1645550090000|2022-02-22 17:14:50|29.23|27.63|29.56|27.96|29.56|27.96|29.23|27.63|0
1645550100000|2022-02-22 17:15:00|29.51|27.91|29.4|27.8|29.51|27.91|29.34|27.74|0
1645550110000|2022-02-22 17:15:10|29.34|27.74|29.09|27.49|29.34|27.74|28.96|27.36|0
1645550120000|2022-02-22 17:15:20|29.07|27.47|29.09|27.49|29.12|27.52|29.07|27.47|0
1645550130000|2022-02-22 17:15:30|29.07|27.47|29.01|27.41|29.07|27.47|28.96|27.36|0
1645550140000|2022-02-22 17:15:40|29.12|27.52|28.96|27.36|29.12|27.52|28.96|27.36|0
1645550150000|2022-02-22 17:15:50|28.85|27.25|28.9|27.3|29.01|27.41|28.85|27.25|0
1645550160000|2022-02-22 17:16:00|28.85|27.25|29.04|27.44|29.04|27.44|28.85|27.25|0
1645550170000|2022-02-22 17:16:10|29.01|27.41|29.01|27.41|29.18|27.58|29.01|27.41|0
1645550180000|2022-02-22 17:16:20|29.07|27.47|29.07|27.47|29.23|27.63|29.07|27.47|0
1645550190000|2022-02-22 17:16:30|29.18|27.58|29.12|27.52|29.18|27.58|29.12|27.52|0
1645550200000|2022-02-22 17:16:40|29.23|27.63|29.12|27.52|29.23|27.63|29.12|27.52|0
1645550210000|2022-02-22 17:16:50|29.01|27.41|28.85|27.25|29.01|27.41|28.85|27.25|0
1645550220000|2022-02-22 17:17:00|28.9|27.3|28.9|27.3|28.9|27.3|28.9|27.3|0
1645550230000|2022-02-22 17:17:10|29.09|27.49|29.18|27.58|29.23|27.63|29.09|27.49|0
1645550240000|2022-02-22 17:17:20|29.23|27.63|29.17|27.57|29.23|27.63|29.17|27.57|0
1645550250000|2022-02-22 17:17:30|29.31|27.71|29.28|27.68|29.34|27.74|29.28|27.68|0
1645550260000|2022-02-22 17:17:40|29.34|27.74|29.01|27.41|29.34|27.74|29.01|27.41|0
1645550270000|2022-02-22 17:17:50|28.96|27.36|29.01|27.41|29.01|27.41|28.96|27.36|0
1645550280000|2022-02-22 17:18:00|28.9|27.3|28.79|27.19|28.9|27.3|28.79|27.19|0
1645550290000|2022-02-22 17:18:10|28.74|27.14|28.6|27|28.79|27.19|28.6|27|0
1645550300000|2022-02-22 17:18:20|28.68|27.08|28.57|26.97|28.68|27.08|28.57|26.97|0
1645550310000|2022-02-22 17:18:30|28.63|27.03|28.68|27.08|28.68|27.08|28.57|26.97|0
1645550320000|2022-02-22 17:18:40|28.74|27.14|28.76|27.16|28.76|27.16|28.74|27.14|0
1645550330000|2022-02-22 17:18:50|28.74|27.14|28.63|27.03|28.74|27.14|28.57|26.97|0
1645550340000|2022-02-22 17:19:00|28.52|26.92|28.74|27.14|28.74|27.14|28.46|26.86|0
1645550350000|2022-02-22 17:19:10|28.82|27.22|28.68|27.08|28.84|27.24|28.68|27.08|0
1645550360000|2022-02-22 17:19:20|28.52|26.92|28.41|26.81|28.52|26.92|28.38|26.78|0
1645550370000|2022-02-22 17:19:30|28.3|26.7|28.27|26.67|28.36|26.76|28.25|26.65|0
1645550380000|2022-02-22 17:19:40|28.3|26.7|28.36|26.76|28.38|26.78|28.3|26.7|0
1645550390000|2022-02-22 17:19:50|28.41|26.81|28.36|26.76|28.41|26.81|28.36|26.76|0
1645550400000|2022-02-22 17:20:00|28.38|26.78|28.3|26.7|28.38|26.78|28.3|26.7|0
1645550410000|2022-02-22 17:20:10|28.33|26.73|28.52|26.92|28.52|26.92|28.33|26.73|0
1645550420000|2022-02-22 17:20:20|28.68|27.08|28.73|27.13|28.73|27.13|28.63|27.03|0
1645550430000|2022-02-22 17:20:30|28.79|27.19|28.79|27.19|28.79|27.19|28.68|27.08|0
1645550440000|2022-02-22 17:20:40|28.84|27.24|28.84|27.24|28.9|27.3|28.79|27.19|0
1645550450000|2022-02-22 17:20:50|28.73|27.13|28.68|27.08|28.73|27.13|28.68|27.08|0
1645550460000|2022-02-22 17:21:00|28.73|27.13|28.73|27.13|28.73|27.13|28.73|27.13|0
1645550470000|2022-02-22 17:21:10|28.79|27.19|28.95|27.35|28.95|27.35|28.79|27.19|0
1645550480000|2022-02-22 17:21:20|29.01|27.41|29.12|27.52|29.12|27.52|28.95|27.35|0
1645550490000|2022-02-22 17:21:30|29.06|27.46|29.23|27.63|29.23|27.63|29.06|27.46|0
1645550500000|2022-02-22 17:21:40|29.34|27.74|29.17|27.57|29.34|27.74|29.17|27.57|0
1645550510000|2022-02-22 17:21:50|29.12|27.52|29.23|27.63|29.34|27.74|29.12|27.52|0
1645550520000|2022-02-22 17:22:00|29.12|27.52|29.5|27.9|29.5|27.9|29.12|27.52|0
1645550530000|2022-02-22 17:22:10|29.56|27.96|29.45|27.85|29.56|27.96|29.45|27.85|0
1645550540000|2022-02-22 17:22:20|29.5|27.9|29.39|27.79|29.56|27.96|29.34|27.74|0
1645550550000|2022-02-22 17:22:30|29.34|27.74|29.11|27.51|29.34|27.74|29.11|27.51|0
1645550560000|2022-02-22 17:22:40|28.95|27.35|28.84|27.24|28.95|27.35|28.84|27.24|0
1645550570000|2022-02-22 17:22:50|28.9|27.3|28.68|27.08|28.9|27.3|28.68|27.08|0
1645550580000|2022-02-22 17:23:00|28.79|27.19|28.73|27.13|28.79|27.19|28.73|27.13|0
1645550590000|2022-02-22 17:23:10|28.84|27.24|28.73|27.13|28.84|27.24|28.73|27.13|0
1645550600000|2022-02-22 17:23:20|28.84|27.24|29|27.4|29|27.4|28.84|27.24|0
1645550610000|2022-02-22 17:23:30|29.11|27.51|29.11|27.51|29.17|27.57|29.03|27.43|0
1645550620000|2022-02-22 17:23:40|29.22|27.62|29.39|27.79|29.39|27.79|29.22|27.62|0
1645550630000|2022-02-22 17:23:50|29.22|27.62|28.95|27.35|29.22|27.62|28.95|27.35|0
1645550640000|2022-02-22 17:24:00|28.87|27.27|28.79|27.19|28.87|27.27|28.76|27.16|0
1645550650000|2022-02-22 17:24:10|28.68|27.08|28.68|27.08|28.73|27.13|28.65|27.05|0
1645550660000|2022-02-22 17:24:20|28.62|27.02|28.57|26.97|28.65|27.05|28.57|26.97|0
1645550670000|2022-02-22 17:24:30|28.62|27.02|28.51|26.91|28.73|27.13|28.51|26.91|0
1645550680000|2022-02-22 17:24:40|28.46|26.86|28.51|26.91|28.51|26.91|28.46|26.86|0
1645550690000|2022-02-22 17:24:50|28.38|26.78|28.24|26.64|28.38|26.78|28.22|26.62|0
1645550700000|2022-02-22 17:25:00|28.08|26.48|28.03|26.43|28.14|26.54|27.98|26.38|0
1645550710000|2022-02-22 17:25:10|28|26.4|28.03|26.43|28.03|26.43|27.98|26.38|0
1645550720000|2022-02-22 17:25:20|28.08|26.48|28.35|26.75|28.35|26.75|28.08|26.48|0
1645550730000|2022-02-22 17:25:30|28.4|26.8|28.48|26.88|28.48|26.88|28.4|26.8|0
1645550740000|2022-02-22 17:25:40|28.51|26.91|28.62|27.02|28.67|27.07|28.51|26.91|0
1645550750000|2022-02-22 17:25:50|28.67|27.07|28.51|26.91|28.67|27.07|28.48|26.88|0
1645550760000|2022-02-22 17:26:00|28.46|26.86|28.24|26.64|28.46|26.86|28.24|26.64|0
1645550770000|2022-02-22 17:26:10|28.14|26.54|28.24|26.64|28.24|26.64|28.14|26.54|0
1645550780000|2022-02-22 17:26:20|28.3|26.7|28.48|26.88|28.48|26.88|28.3|26.7|0
1645550790000|2022-02-22 17:26:30|28.57|26.97|28.62|27.02|28.62|27.02|28.57|26.97|0
1645550800000|2022-02-22 17:26:40|28.67|27.07|28.78|27.18|28.78|27.18|28.67|27.07|0
1645550810000|2022-02-22 17:26:50|28.73|27.13|28.78|27.18|28.86|27.26|28.73|27.13|0
1645550820000|2022-02-22 17:27:00|28.73|27.13|28.57|26.97|28.73|27.13|28.57|26.97|0
1645550830000|2022-02-22 17:27:10|28.67|27.07|28.62|27.02|28.73|27.13|28.62|27.02|0
1645550840000|2022-02-22 17:27:20|28.67|27.07|28.78|27.18|28.78|27.18|28.67|27.07|0
1645550850000|2022-02-22 17:27:30|28.89|27.29|28.95|27.35|29|27.4|28.84|27.24|0
1645550860000|2022-02-22 17:27:40|29|27.4|29.19|27.59|29.19|27.59|29|27.4|0
1645550870000|2022-02-22 17:27:50|29.16|27.56|29.11|27.51|29.27|27.67|29.11|27.51|0
1645550880000|2022-02-22 17:28:00|28.95|27.35|28.84|27.24|28.95|27.35|28.84|27.24|0
1645550890000|2022-02-22 17:28:10|28.73|27.13|28.67|27.07|28.73|27.13|28.67|27.07|0
1645550900000|2022-02-22 17:28:20|28.62|27.02|28.67|27.07|28.67|27.07|28.62|27.02|0
1645550910000|2022-02-22 17:28:30|28.73|27.13|28.84|27.24|28.84|27.24|28.62|27.02|0
1645550920000|2022-02-22 17:28:40|28.92|27.32|28.89|27.29|28.92|27.32|28.84|27.24|0
1645550930000|2022-02-22 17:28:50|29|27.4|28.67|27.07|29|27.4|28.67|27.07|0
1645550940000|2022-02-22 17:29:00|28.56|26.96|28.4|26.8|28.56|26.96|28.4|26.8|0
1645550950000|2022-02-22 17:29:10|28.56|26.96|28.45|26.85|28.56|26.96|28.45|26.85|0
1645550960000|2022-02-22 17:29:20|28.4|26.8|28.29|26.69|28.4|26.8|28.29|26.69|0
1645550970000|2022-02-22 17:29:30|28.4|26.8|28.45|26.85|28.48|26.88|28.37|26.77|0
1645550980000|2022-02-22 17:29:40|28.4|26.8|28.35|26.75|28.4|26.8|28.35|26.75|0
1645550990000|2022-02-22 17:29:50|28.4|26.8|28.35|26.75|28.45|26.85|28.35|26.75|0
1645551000000|2022-02-22 17:30:00|28.29|26.69|28.13|26.53|28.29|26.69|28.13|26.53|0
1645551010000|2022-02-22 17:30:10|28.08|26.48|28.13|26.53|28.13|26.53|27.71|26.11|0
1645551020000|2022-02-22 17:30:20|28.08|26.48|27.97|26.37|28.08|26.48|27.97|26.37|0
1645551030000|2022-02-22 17:30:30|28.02|26.42|27.97|26.37|28.08|26.48|27.97|26.37|0
1645551040000|2022-02-22 17:30:40|27.92|26.32|28.18|26.58|28.24|26.64|27.92|26.32|0
1645551050000|2022-02-22 17:30:50|28.13|26.53|28.45|26.85|28.45|26.85|28.13|26.53|0
1645551060000|2022-02-22 17:31:00|28.4|26.8|28.4|26.8|28.51|26.91|28.29|26.69|0
1645551070000|2022-02-22 17:31:10|28.45|26.85|28.62|27.02|28.67|27.07|28.45|26.85|0
1645551080000|2022-02-22 17:31:20|28.67|27.07|28.51|26.91|28.72|27.12|28.51|26.91|0
1645551090000|2022-02-22 17:31:30|28.48|26.88|28.45|26.85|28.53|26.93|28.45|26.85|0
1645551100000|2022-02-22 17:31:40|28.51|26.91|28.42|26.82|28.51|26.91|28.4|26.8|0
1645551110000|2022-02-22 17:31:50|28.45|26.85|28.24|26.64|28.45|26.85|28.24|26.64|0
1645551120000|2022-02-22 17:32:00|28.18|26.58|28.05|26.45|28.18|26.58|28.02|26.42|0
1645551130000|2022-02-22 17:32:10|28.02|26.42|27.92|26.32|28.02|26.42|27.86|26.26|0
1645551140000|2022-02-22 17:32:20|27.97|26.37|28.08|26.48|28.13|26.53|27.92|26.32|0
1645551150000|2022-02-22 17:32:30|28.13|26.53|28.37|26.77|28.37|26.77|28.13|26.53|0
1645551160000|2022-02-22 17:32:40|28.29|26.69|28.29|26.69|28.34|26.74|28.29|26.69|0
1645551170000|2022-02-22 17:32:50|28.18|26.58|28.18|26.58|28.24|26.64|28.18|26.58|0
1645551180000|2022-02-22 17:33:00|28.02|26.42|27.86|26.26|28.02|26.42|27.86|26.26|0
1645551190000|2022-02-22 17:33:10|27.81|26.21|27.33|25.73|27.81|26.21|27.33|25.73|0
1645551200000|2022-02-22 17:33:20|27.39|25.79|27.44|25.84|27.44|25.84|27.33|25.73|0
1645551210000|2022-02-22 17:33:30|27.41|25.81|27.44|25.84|27.44|25.84|27.39|25.79|0
1645551220000|2022-02-22 17:33:40|27.49|25.89|27.44|25.84|27.49|25.89|27.39|25.79|0
1645551230000|2022-02-22 17:33:50|27.39|25.79|27.28|25.68|27.39|25.79|27.28|25.68|0
1645551240000|2022-02-22 17:34:00|27.39|25.79|27.13|25.53|27.39|25.79|27.13|25.53|0
1645551250000|2022-02-22 17:34:10|27.28|25.68|27.33|25.73|27.44|25.84|27.28|25.68|0
1645551260000|2022-02-22 17:34:20|27.31|25.71|27.18|25.58|27.31|25.71|27.18|25.58|0
1645551270000|2022-02-22 17:34:30|27.23|25.63|27.23|25.63|27.28|25.68|27.13|25.53|0
1645551280000|2022-02-22 17:34:40|27.28|25.68|27.44|25.84|27.44|25.84|27.28|25.68|0
1645551290000|2022-02-22 17:34:50|27.33|25.73|27.23|25.63|27.33|25.73|27.18|25.58|0
1645551300000|2022-02-22 17:35:00|27.28|25.68|27.33|25.73|27.33|25.73|27.28|25.68|0
1645551310000|2022-02-22 17:35:10|27.28|25.68|28.34|26.74|28.34|26.74|27.28|25.68|0
1645551320000|2022-02-22 17:35:20|28.29|26.69|28.61|27.01|28.67|27.07|28.29|26.69|0
1645551330000|2022-02-22 17:35:30|28.45|26.85|28.34|26.74|28.45|26.85|28.34|26.74|0
1645551340000|2022-02-22 17:35:40|28.39|26.79|28.56|26.96|28.56|26.96|28.39|26.79|0
1645551350000|2022-02-22 17:35:50|28.5|26.9|28.39|26.79|28.5|26.9|28.39|26.79|0
1645551360000|2022-02-22 17:36:00|28.23|26.63|28.56|26.96|28.56|26.96|28.18|26.58|0
1645551370000|2022-02-22 17:36:10|28.45|26.85|28.29|26.69|28.45|26.85|28.29|26.69|0
1645551380000|2022-02-22 17:36:20|28.18|26.58|28.34|26.74|28.34|26.74|28.18|26.58|0
1645551390000|2022-02-22 17:36:30|28.39|26.79|28.23|26.63|28.5|26.9|28.23|26.63|0
1645551400000|2022-02-22 17:36:40|28.13|26.53|28.13|26.53|28.18|26.58|28.13|26.53|0
1645551410000|2022-02-22 17:36:50|28.18|26.58|28.34|26.74|28.39|26.79|28.18|26.58|0
1645551420000|2022-02-22 17:37:00|28.39|26.79|28.23|26.63|28.45|26.85|28.23|26.63|0
1645551430000|2022-02-22 17:37:10|28.15|26.55|28.12|26.52|28.18|26.58|28.1|26.5|0
1645551440000|2022-02-22 17:37:20|28.07|26.47|28.34|26.74|28.34|26.74|28.07|26.47|0
1645551450000|2022-02-22 17:37:30|28.45|26.85|28.36|26.76|28.5|26.9|28.36|26.76|0
1645551460000|2022-02-22 17:37:40|28.34|26.74|28.28|26.68|28.34|26.74|28.23|26.63|0
1645551470000|2022-02-22 17:37:50|28.12|26.52|28.28|26.68|28.28|26.68|28.12|26.52|0
1645551480000|2022-02-22 17:38:00|28.12|26.52|28.02|26.42|28.12|26.52|28.02|26.42|0
1645551490000|2022-02-22 17:38:10|27.86|26.26|27.96|26.36|27.96|26.36|27.86|26.26|0
1645551500000|2022-02-22 17:38:20|27.8|26.2|27.75|26.15|27.8|26.2|27.72|26.12|0
1645551510000|2022-02-22 17:38:30|27.7|26.1|27.59|25.99|27.7|26.1|27.59|25.99|0
1645551520000|2022-02-22 17:38:40|27.7|26.1|27.7|26.1|27.75|26.15|27.7|26.1|0
1645551530000|2022-02-22 17:38:50|27.75|26.15|27.67|26.07|27.75|26.15|27.64|26.04|0
1645551540000|2022-02-22 17:39:00|27.54|25.94|27.75|26.15|27.75|26.15|27.54|25.94|0
1645551550000|2022-02-22 17:39:10|27.8|26.2|27.91|26.31|27.96|26.36|27.75|26.15|0
1645551560000|2022-02-22 17:39:20|27.8|26.2|27.86|26.26|27.86|26.26|27.7|26.1|0
1645551570000|2022-02-22 17:39:30|27.91|26.31|27.86|26.26|27.91|26.31|27.86|26.26|0
1645551580000|2022-02-22 17:39:40|27.8|26.2|27.86|26.26|27.91|26.31|27.8|26.2|0
1645551590000|2022-02-22 17:39:50|28.02|26.42|27.91|26.31|28.02|26.42|27.91|26.31|0
1645551600000|2022-02-22 17:40:00|27.93|26.33|27.7|26.1|27.93|26.33|27.7|26.1|0
1645551610000|2022-02-22 17:40:10|27.59|25.99|27.7|26.1|27.7|26.1|27.59|25.99|0
1645551620000|2022-02-22 17:40:20|27.64|26.04|27.77|26.17|27.86|26.26|27.59|25.99|0
1645551630000|2022-02-22 17:40:30|27.7|26.1|27.59|25.99|27.7|26.1|27.59|25.99|0
1645551640000|2022-02-22 17:40:40|27.7|26.1|27.8|26.2|27.8|26.2|27.7|26.1|0
1645551650000|2022-02-22 17:40:50|27.75|26.15|27.77|26.17|27.77|26.17|27.75|26.15|0
1645551660000|2022-02-22 17:41:00|27.64|26.04|27.7|26.1|27.75|26.15|27.64|26.04|0
1645551670000|2022-02-22 17:41:10|27.59|25.99|27.59|25.99|27.64|26.04|27.54|25.94|0
1645551680000|2022-02-22 17:41:20|27.64|26.04|27.8|26.2|27.8|26.2|27.64|26.04|0
1645551690000|2022-02-22 17:41:30|27.85|26.25|27.85|26.25|27.96|26.36|27.85|26.25|0
1645551700000|2022-02-22 17:41:40|27.75|26.15|27.61|26.01|27.75|26.15|27.61|26.01|0
1645551710000|2022-02-22 17:41:50|27.64|26.04|27.64|26.04|27.64|26.04|27.59|25.99|0
1645551720000|2022-02-22 17:42:00|27.85|26.25|27.69|26.09|27.88|26.28|27.69|26.09|0
1645551730000|2022-02-22 17:42:10|27.8|26.2|27.69|26.09|27.85|26.25|27.69|26.09|0
1645551740000|2022-02-22 17:42:20|27.8|26.2|27.75|26.15|27.8|26.2|27.75|26.15|0
1645551750000|2022-02-22 17:42:30|27.61|26.01|27.75|26.15|27.75|26.15|27.61|26.01|0
1645551760000|2022-02-22 17:42:40|27.69|26.09|27.54|25.94|27.69|26.09|27.48|25.88|0
1645551770000|2022-02-22 17:42:50|27.59|25.99|27.01|25.41|27.59|25.99|27.01|25.41|0
1645551780000|2022-02-22 17:43:00|27.12|25.52|27.27|25.67|27.27|25.67|27.12|25.52|0
1645551790000|2022-02-22 17:43:10|27.12|25.52|27.12|25.52|27.12|25.52|27.12|25.52|0
1645551800000|2022-02-22 17:43:20|27.06|25.46|27.12|25.52|27.17|25.57|27.06|25.46|0
1645551810000|2022-02-22 17:43:30|25.57|23.97|28.14|26.54|28.14|26.54|25.57|23.97|0
1645551820000|2022-02-22 17:43:40|28.08|26.48|28.46|26.86|28.46|26.86|28.08|26.48|0
1645551830000|2022-02-22 17:43:50|28.56|26.96|28.56|26.96|28.56|26.96|28.56|26.96|0
1645551840000|2022-02-22 17:44:00|28.51|26.91|28.72|27.12|28.72|27.12|28.51|26.91|0
1645551850000|2022-02-22 17:44:10|28.62|27.02|28.62|27.02|28.62|27.02|28.51|26.91|0
1645551860000|2022-02-22 17:44:20|28.48|26.88|28.46|26.86|28.48|26.88|28.46|26.86|0
1645551870000|2022-02-22 17:44:30|28.43|26.83|28.19|26.59|28.43|26.83|28.19|26.59|0
1645551880000|2022-02-22 17:44:40|28.24|26.64|28.19|26.59|28.24|26.64|28.19|26.59|0
1645551890000|2022-02-22 17:44:50|28.24|26.64|28.24|26.64|28.29|26.69|28.24|26.64|0
1645551900000|2022-02-22 17:45:00|28.14|26.54|28.03|26.43|28.19|26.59|28.03|26.43|0
1645551910000|2022-02-22 17:45:10|28.24|26.64|28.13|26.53|28.29|26.69|28.08|26.48|0
1645551920000|2022-02-22 17:45:20|28.19|26.59|28.51|26.91|28.51|26.91|28.19|26.59|0
1645551930000|2022-02-22 17:45:30|28.56|26.96|28.24|26.64|28.56|26.96|28.24|26.64|0
1645551940000|2022-02-22 17:45:40|28.19|26.59|28|26.4|28.19|26.59|28|26.4|0
1645551950000|2022-02-22 17:45:50|28.03|26.43|28.08|26.48|28.08|26.48|28.03|26.43|0
1645551960000|2022-02-22 17:46:00|28.13|26.53|27.87|26.27|28.13|26.53|27.87|26.27|0
1645551970000|2022-02-22 17:46:10|27.79|26.19|27.82|26.22|27.82|26.22|27.71|26.11|0
1645551980000|2022-02-22 17:46:20|27.95|26.35|27.87|26.27|27.95|26.35|27.82|26.22|0
1645551990000|2022-02-22 17:46:30|27.76|26.16|27.76|26.16|27.82|26.22|27.76|26.16|0
1645552000000|2022-02-22 17:46:40|27.82|26.22|27.82|26.22|27.87|26.27|27.76|26.16|0
1645552010000|2022-02-22 17:46:50|27.87|26.27|27.82|26.22|27.87|26.27|27.76|26.16|0
1645552020000|2022-02-22 17:47:00|27.76|26.16|27.95|26.35|27.95|26.35|27.76|26.16|0
1645552030000|2022-02-22 17:47:10|27.87|26.27|27.87|26.27|28.03|26.43|27.87|26.27|0
1645552040000|2022-02-22 17:47:20|27.71|26.11|27.55|25.95|27.71|26.11|27.55|25.95|0
1645552050000|2022-02-22 17:47:30|27.4|25.8|27.45|25.85|27.5|25.9|27.4|25.8|0
1645552060000|2022-02-22 17:47:40|27.4|25.8|27.55|25.95|27.55|25.95|27.35|25.75|0
1645552070000|2022-02-22 17:47:50|27.66|26.06|27.55|25.95|27.66|26.06|27.55|25.95|0
1645552080000|2022-02-22 17:48:00|27.66|26.06|27.19|25.59|27.66|26.06|27.19|25.59|0
1645552090000|2022-02-22 17:48:10|27.14|25.54|27.14|25.54|27.29|25.69|27.14|25.54|0
1645552100000|2022-02-22 17:48:20|26.98|25.38|26.93|25.33|27.09|25.49|26.93|25.33|0
1645552110000|2022-02-22 17:48:30|26.88|25.28|26.98|25.38|26.98|25.38|26.88|25.28|0
1645552120000|2022-02-22 17:48:40|27.09|25.49|26.93|25.33|27.09|25.49|26.93|25.33|0
1645552130000|2022-02-22 17:48:50|26.98|25.38|26.88|25.28|26.98|25.38|26.88|25.28|0
1645552140000|2022-02-22 17:49:00|26.91|25.31|27.03|25.43|27.03|25.43|26.91|25.31|0
1645552150000|2022-02-22 17:49:10|27.09|25.49|26.98|25.38|27.09|25.49|26.98|25.38|0
1645552160000|2022-02-22 17:49:20|26.88|25.28|26.68|25.08|26.88|25.28|26.68|25.08|0
1645552170000|2022-02-22 17:49:30|26.63|25.03|26.83|25.23|26.83|25.23|26.63|25.03|0
1645552180000|2022-02-22 17:49:40|26.88|25.28|26.98|25.38|27.03|25.43|26.88|25.28|0
1645552190000|2022-02-22 17:49:50|26.83|25.23|26.93|25.33|26.98|25.38|26.83|25.23|0
1645552200000|2022-02-22 17:50:00|26.98|25.38|27.03|25.43|27.03|25.43|26.93|25.33|0
1645552210000|2022-02-22 17:50:10|27.45|25.85|27.71|26.11|27.71|26.11|27.45|25.85|0
1645552220000|2022-02-22 17:50:20|27.66|26.06|27.32|25.72|27.66|26.06|27.32|25.72|0
1645552230000|2022-02-22 17:50:30|27.4|25.8|27.45|25.85|27.5|25.9|27.4|25.8|0
1645552240000|2022-02-22 17:50:40|27.52|25.92|27.6|26|27.6|26|27.5|25.9|0
1645552250000|2022-02-22 17:50:50|27.55|25.95|27.73|26.13|27.81|26.21|27.55|25.95|0
1645552260000|2022-02-22 17:51:00|27.6|26|27.55|25.95|27.71|26.11|27.55|25.95|0
1645552270000|2022-02-22 17:51:10|27.6|26|27.6|26|27.6|26|27.55|25.95|0
1645552280000|2022-02-22 17:51:20|27.65|26.05|27.76|26.16|27.76|26.16|27.65|26.05|0
1645552290000|2022-02-22 17:51:30|27.81|26.21|27.81|26.21|27.81|26.21|27.81|26.21|0
1645552300000|2022-02-22 17:51:40|27.76|26.16|27.81|26.21|27.81|26.21|27.76|26.16|0
1645552310000|2022-02-22 17:51:50|27.86|26.26|27.76|26.16|27.86|26.26|27.76|26.16|0
1645552320000|2022-02-22 17:52:00|27.81|26.21|27.76|26.16|27.81|26.21|27.76|26.16|0
1645552330000|2022-02-22 17:52:10|27.86|26.26|27.55|25.95|27.86|26.26|27.55|25.95|0
1645552340000|2022-02-22 17:52:20|27.6|26|27.63|26.03|27.63|26.03|27.55|25.95|0
1645552350000|2022-02-22 17:52:30|27.6|26|27.29|25.69|27.63|26.03|27.29|25.69|0
1645552360000|2022-02-22 17:52:40|27.24|25.64|27.29|25.69|27.34|25.74|27.24|25.64|0
1645552370000|2022-02-22 17:52:50|27.34|25.74|27.44|25.84|27.5|25.9|27.34|25.74|0
1645552380000|2022-02-22 17:53:00|27.5|25.9|27.39|25.79|27.5|25.9|27.39|25.79|0
1645552390000|2022-02-22 17:53:10|27.29|25.69|27.29|25.69|27.29|25.69|27.29|25.69|0
1645552400000|2022-02-22 17:53:20|27.24|25.64|27.24|25.64|27.29|25.69|27.24|25.64|0
1645552410000|2022-02-22 17:53:30|27.18|25.58|27.24|25.64|27.24|25.64|27.18|25.58|0
1645552420000|2022-02-22 17:53:40|27.29|25.69|27.24|25.64|27.29|25.69|27.24|25.64|0
1645552430000|2022-02-22 17:53:50|27.13|25.53|27.18|25.58|27.18|25.58|27.13|25.53|0
1645552440000|2022-02-22 17:54:00|27.24|25.64|27.34|25.74|27.44|25.84|27.24|25.64|0
1645552450000|2022-02-22 17:54:10|27.44|25.84|27.29|25.69|27.44|25.84|27.24|25.64|0
1645552460000|2022-02-22 17:54:20|27.13|25.53|27.24|25.64|27.24|25.64|27.13|25.53|0
1645552470000|2022-02-22 17:54:30|27.18|25.58|27.08|25.48|27.18|25.58|27.08|25.48|0
1645552480000|2022-02-22 17:54:40|27.03|25.43|27.03|25.43|27.08|25.48|26.98|25.38|0
1645552490000|2022-02-22 17:54:50|27.08|25.48|27.03|25.43|27.18|25.58|27.03|25.43|0
1645552500000|2022-02-22 17:55:00|26.93|25.33|27.18|25.58|27.18|25.58|26.93|25.33|0
1645552510000|2022-02-22 17:55:10|27.31|25.71|27.39|25.79|27.39|25.79|27.31|25.71|0
1645552520000|2022-02-22 17:55:20|27.49|25.89|27.47|25.87|27.55|25.95|27.47|25.87|0
1645552530000|2022-02-22 17:55:30|27.39|25.79|27.44|25.84|27.55|25.95|27.39|25.79|0
1645552540000|2022-02-22 17:55:40|27.49|25.89|27.34|25.74|27.55|25.95|27.34|25.74|0
1645552550000|2022-02-22 17:55:50|27.39|25.79|27.39|25.79|27.39|25.79|27.34|25.74|0
1645552560000|2022-02-22 17:56:00|27.44|25.84|27.44|25.84|27.49|25.89|27.44|25.84|0
1645552570000|2022-02-22 17:56:10|27.39|25.79|27.23|25.63|27.39|25.79|27.23|25.63|0
1645552580000|2022-02-22 17:56:20|27.29|25.69|26.92|25.32|27.29|25.69|26.92|25.32|0
1645552590000|2022-02-22 17:56:30|26.82|25.22|26.92|25.32|26.92|25.32|26.82|25.22|0
1645552600000|2022-02-22 17:56:40|27.05|25.45|26.98|25.38|27.08|25.48|26.92|25.32|0
1645552610000|2022-02-22 17:56:50|26.82|25.22|26.85|25.25|26.85|25.25|26.82|25.22|0
1645552620000|2022-02-22 17:57:00|26.92|25.32|26.82|25.22|27|25.4|26.77|25.17|0
1645552630000|2022-02-22 17:57:10|26.77|25.17|26.82|25.22|26.82|25.22|26.72|25.12|0
1645552640000|2022-02-22 17:57:20|26.87|25.27|26.82|25.22|26.87|25.27|26.82|25.22|0
1645552650000|2022-02-22 17:57:30|26.77|25.17|26.92|25.32|26.92|25.32|26.77|25.17|0
1645552660000|2022-02-22 17:57:40|26.98|25.38|26.72|25.12|26.98|25.38|26.72|25.12|0
1645552670000|2022-02-22 17:57:50|26.97|25.37|27.08|25.48|27.08|25.48|26.87|25.27|0
1645552680000|2022-02-22 17:58:00|27.03|25.43|26.97|25.37|27.03|25.43|26.97|25.37|0
1645552690000|2022-02-22 17:58:10|26.87|25.27|27.03|25.43|27.03|25.43|26.82|25.22|0
1645552700000|2022-02-22 17:58:20|26.97|25.37|26.87|25.27|27.03|25.43|26.87|25.27|0
1645552710000|2022-02-22 17:58:30|26.95|25.35|26.87|25.27|26.95|25.35|26.87|25.27|0
1645552720000|2022-02-22 17:58:40|26.92|25.32|26.87|25.27|26.97|25.37|26.87|25.27|0
1645552730000|2022-02-22 17:58:50|26.92|25.32|26.87|25.27|26.92|25.32|26.87|25.27|0
1645552740000|2022-02-22 17:59:00|27.03|25.43|26.95|25.35|27.03|25.43|26.95|25.35|0
1645552750000|2022-02-22 17:59:10|27.05|25.45|27.02|25.42|27.05|25.45|26.97|25.37|0
1645552760000|2022-02-22 17:59:20|26.97|25.37|27.28|25.68|27.28|25.68|26.97|25.37|0
1645552770000|2022-02-22 17:59:30|27.33|25.73|26.87|25.27|27.33|25.73|26.87|25.27|0
1645552780000|2022-02-22 17:59:40|26.67|25.07|26.56|24.96|26.67|25.07|26.56|24.96|0
1645552790000|2022-02-22 17:59:50|26.62|25.02|26.92|25.32|26.92|25.32|26.62|25.02|0
1645552800000|2022-02-22 18:00:00|26.97|25.37|27.1|25.5|27.13|25.53|26.97|25.37|0
1645552810000|2022-02-22 18:00:10|27.08|25.48|27.02|25.42|27.13|25.53|27.02|25.42|0
1645552820000|2022-02-22 18:00:20|26.97|25.37|27.13|25.53|27.13|25.53|26.92|25.32|0
1645552830000|2022-02-22 18:00:30|27.18|25.58|27.25|25.65|27.28|25.68|27.18|25.58|0
1645552840000|2022-02-22 18:00:40|27.23|25.63|27.28|25.68|27.44|25.84|27.23|25.63|0
1645552850000|2022-02-22 18:00:50|27.18|25.58|27.07|25.47|27.18|25.58|27.07|25.47|0
1645552860000|2022-02-22 18:01:00|27.05|25.45|26.92|25.32|27.05|25.45|26.92|25.32|0
1645552870000|2022-02-22 18:01:10|26.72|25.12|26.82|25.22|26.82|25.22|26.67|25.07|0
1645552880000|2022-02-22 18:01:20|26.77|25.17|26.56|24.96|26.77|25.17|26.56|24.96|0
1645552890000|2022-02-22 18:01:30|26.61|25.01|26.77|25.17|26.77|25.17|26.61|25.01|0
1645552900000|2022-02-22 18:01:40|26.87|25.27|26.77|25.17|26.87|25.27|26.66|25.06|0
1645552910000|2022-02-22 18:01:50|26.61|25.01|26.51|24.91|26.61|25.01|26.51|24.91|0
1645552920000|2022-02-22 18:02:00|26.56|24.96|26.36|24.76|26.61|25.01|26.26|24.66|0
1645552930000|2022-02-22 18:02:10|26.51|24.91|26.46|24.86|26.51|24.91|26.36|24.76|0
1645552940000|2022-02-22 18:02:20|26.44|24.84|26.31|24.71|26.44|24.84|26.31|24.71|0
1645552950000|2022-02-22 18:02:30|26.26|24.66|26.26|24.66|26.41|24.81|26.26|24.66|0
1645552960000|2022-02-22 18:02:40|26.31|24.71|26.01|24.41|26.31|24.71|26.01|24.41|0
1645552970000|2022-02-22 18:02:50|25.96|24.36|26.06|24.46|26.06|24.46|25.96|24.36|0
1645552980000|2022-02-22 18:03:00|26.21|24.61|26.36|24.76|26.36|24.76|26.21|24.61|0
1645552990000|2022-02-22 18:03:10|26.41|24.81|26.21|24.61|26.41|24.81|26.21|24.61|0
1645553000000|2022-02-22 18:03:20|26.26|24.66|26.36|24.76|26.36|24.76|26.18|24.58|0
1645553010000|2022-02-22 18:03:30|26.31|24.71|26.08|24.48|26.31|24.71|26.06|24.46|0
1645553020000|2022-02-22 18:03:40|26.11|24.51|26.06|24.46|26.16|24.56|26.06|24.46|0
1645553030000|2022-02-22 18:03:50|26.11|24.51|25.91|24.31|26.11|24.51|25.91|24.31|0
1645553040000|2022-02-22 18:04:00|25.96|24.36|26.08|24.48|26.08|24.48|25.96|24.36|0
1645553050000|2022-02-22 18:04:10|26.16|24.56|26.06|24.46|26.16|24.56|26.01|24.41|0
1645553060000|2022-02-22 18:04:20|26.01|24.41|26.01|24.41|26.01|24.41|26.01|24.41|0
1645553070000|2022-02-22 18:04:30|25.96|24.36|26.31|24.71|26.31|24.71|25.96|24.36|0
1645553080000|2022-02-22 18:04:40|26.26|24.66|26.51|24.91|26.51|24.91|26.26|24.66|0
1645553090000|2022-02-22 18:04:50|26.46|24.86|26.51|24.91|26.56|24.96|26.43|24.83|0
1645553100000|2022-02-22 18:05:00|26.61|25.01|26.71|25.11|26.76|25.16|26.51|24.91|0
1645553110000|2022-02-22 18:05:10|26.92|25.32|26.92|25.32|26.92|25.32|26.81|25.21|0
1645553120000|2022-02-22 18:05:20|26.99|25.39|27.07|25.47|27.1|25.5|26.99|25.39|0
1645553130000|2022-02-22 18:05:30|27.12|25.52|27.12|25.52|27.17|25.57|27.12|25.52|0
1645553140000|2022-02-22 18:05:40|26.94|25.34|26.86|25.26|26.94|25.34|26.86|25.26|0
1645553150000|2022-02-22 18:05:50|26.92|25.32|26.86|25.26|26.92|25.32|26.86|25.26|0
1645553160000|2022-02-22 18:06:00|26.84|25.24|26.76|25.16|26.84|25.24|26.76|25.16|0
1645553170000|2022-02-22 18:06:10|26.71|25.11|26.66|25.06|26.71|25.11|26.66|25.06|0
1645553180000|2022-02-22 18:06:20|26.71|25.11|26.61|25.01|26.71|25.11|26.61|25.01|0
1645553190000|2022-02-22 18:06:30|26.76|25.16|26.76|25.16|26.86|25.26|26.76|25.16|0
1645553200000|2022-02-22 18:06:40|26.97|25.37|26.97|25.37|26.97|25.37|26.97|25.37|0
1645553210000|2022-02-22 18:06:50|27.02|25.42|26.91|25.31|27.02|25.42|26.86|25.26|0
1645553220000|2022-02-22 18:07:00|26.76|25.16|26.68|25.08|26.76|25.16|26.68|25.08|0
1645553230000|2022-02-22 18:07:10|26.71|25.11|26.61|25.01|26.71|25.11|26.61|25.01|0
1645553240000|2022-02-22 18:07:20|26.68|25.08|26.66|25.06|26.68|25.08|26.63|25.03|0
1645553250000|2022-02-22 18:07:30|26.61|25.01|26.71|25.11|26.71|25.11|26.61|25.01|0
1645553260000|2022-02-22 18:07:40|26.76|25.16|26.68|25.08|26.76|25.16|26.68|25.08|0
1645553270000|2022-02-22 18:07:50|26.61|25.01|26.46|24.86|26.61|25.01|26.46|24.86|0
1645553280000|2022-02-22 18:08:00|26.51|24.91|26.61|25.01|26.63|25.03|26.46|24.86|0
1645553290000|2022-02-22 18:08:10|26.66|25.06|26.81|25.21|26.81|25.21|26.56|24.96|0
1645553300000|2022-02-22 18:08:20|27.02|25.42|27.17|25.57|27.33|25.73|27.02|25.42|0
1645553310000|2022-02-22 18:08:30|27.33|25.73|27.27|25.67|27.59|25.99|27.27|25.67|0
1645553320000|2022-02-22 18:08:40|27.33|25.73|27.17|25.57|27.33|25.73|27.17|25.57|0
1645553330000|2022-02-22 18:08:50|27.22|25.62|27.51|25.91|27.53|25.93|27.22|25.62|0
1645553340000|2022-02-22 18:09:00|27.48|25.88|27.17|25.57|27.48|25.88|27.17|25.57|0
1645553350000|2022-02-22 18:09:10|27.02|25.42|27.02|25.42|27.07|25.47|27.02|25.42|0
1645553360000|2022-02-22 18:09:20|26.94|25.34|26.91|25.31|26.94|25.34|26.91|25.31|0
1645553370000|2022-02-22 18:09:30|26.94|25.34|26.99|25.39|26.99|25.39|26.94|25.34|0
1645553380000|2022-02-22 18:09:40|27.01|25.41|26.99|25.39|27.01|25.41|26.96|25.36|0
1645553390000|2022-02-22 18:09:50|27.01|25.41|27.22|25.62|27.27|25.67|27.01|25.41|0
1645553400000|2022-02-22 18:10:00|27.25|25.65|27.58|25.98|27.58|25.98|27.25|25.65|0
1645553410000|2022-02-22 18:10:10|27.74|26.14|28|26.4|28|26.4|27.74|26.14|0
1645553420000|2022-02-22 18:10:20|27.95|26.35|28|26.4|28|26.4|27.95|26.35|0
1645553430000|2022-02-22 18:10:30|28.16|26.56|28|26.4|28.16|26.56|28|26.4|0
1645553440000|2022-02-22 18:10:40|28.11|26.51|28.06|26.46|28.11|26.51|27.9|26.3|0
1645553450000|2022-02-22 18:10:50|28|26.4|27.87|26.27|28|26.4|27.87|26.27|0
1645553460000|2022-02-22 18:11:00|27.77|26.17|27.79|26.19|27.85|26.25|27.69|26.09|0
1645553470000|2022-02-22 18:11:10|27.58|25.98|27.32|25.72|27.69|26.09|27.32|25.72|0
1645553480000|2022-02-22 18:11:20|27.27|25.67|27.58|25.98|27.58|25.98|27.27|25.67|0
1645553490000|2022-02-22 18:11:30|27.53|25.93|27.53|25.93|27.64|26.04|27.48|25.88|0
1645553500000|2022-02-22 18:11:40|27.43|25.83|27.48|25.88|27.48|25.88|27.37|25.77|0
1645553510000|2022-02-22 18:11:50|27.43|25.83|27.48|25.88|27.48|25.88|27.43|25.83|0
1645553520000|2022-02-22 18:12:00|27.43|25.83|27.32|25.72|27.43|25.83|27.32|25.72|0
1645553530000|2022-02-22 18:12:10|27.43|25.83|27.37|25.77|27.48|25.88|27.37|25.77|0
1645553540000|2022-02-22 18:12:20|27.63|26.03|27.63|26.03|27.63|26.03|27.63|26.03|0
1645553550000|2022-02-22 18:12:30|27.58|25.98|27.74|26.14|27.74|26.14|27.58|25.98|0
1645553560000|2022-02-22 18:12:40|27.71|26.11|27.84|26.24|27.9|26.3|27.71|26.11|0
1645553570000|2022-02-22 18:12:50|27.9|26.3|27.87|26.27|28|26.4|27.87|26.27|0
1645553580000|2022-02-22 18:13:00|28|26.4|27.95|26.35|28.05|26.45|27.92|26.32|0
1645553590000|2022-02-22 18:13:10|28|26.4|28.05|26.45|28.11|26.51|28|26.4|0
1645553600000|2022-02-22 18:13:20|28|26.4|27.9|26.3|28|26.4|27.84|26.24|0
1645553610000|2022-02-22 18:13:30|27.84|26.24|27.79|26.19|27.84|26.24|27.74|26.14|0
1645553620000|2022-02-22 18:13:40|27.84|26.24|27.74|26.14|27.84|26.24|27.74|26.14|0
1645553630000|2022-02-22 18:13:50|27.79|26.19|27.69|26.09|27.79|26.19|27.69|26.09|0
1645553640000|2022-02-22 18:14:00|27.63|26.03|27.63|26.03|27.63|26.03|27.61|26.01|0
1645553650000|2022-02-22 18:14:10|27.58|25.98|27.45|25.85|27.58|25.98|27.45|25.85|0
1645553660000|2022-02-22 18:14:20|27.53|25.93|27.53|25.93|27.53|25.93|27.48|25.88|0
1645553670000|2022-02-22 18:14:30|27.42|25.82|27.42|25.82|27.45|25.85|27.4|25.8|0
1645553680000|2022-02-22 18:14:40|27.4|25.8|27.37|25.77|27.42|25.82|27.37|25.77|0
1645553690000|2022-02-22 18:14:50|27.27|25.67|27.27|25.67|27.32|25.72|27.27|25.67|0
1645553700000|2022-02-22 18:15:00|27.32|25.72|26.96|25.36|27.32|25.72|26.96|25.36|0
1645553710000|2022-02-22 18:15:10|26.91|25.31|26.8|25.2|26.91|25.31|26.8|25.2|0
1645553720000|2022-02-22 18:15:20|26.75|25.15|26.75|25.15|26.75|25.15|26.75|25.15|0
1645553730000|2022-02-22 18:15:30|26.8|25.2|26.8|25.2|26.91|25.31|26.8|25.2|0
1645553740000|2022-02-22 18:15:40|26.75|25.15|26.55|24.95|26.75|25.15|26.55|24.95|0
1645553750000|2022-02-22 18:15:50|26.45|24.85|26.4|24.8|26.45|24.85|26.37|24.77|0
1645553760000|2022-02-22 18:16:00|26.45|24.85|26.2|24.6|26.45|24.85|26.2|24.6|0
1645553770000|2022-02-22 18:16:10|26.1|24.5|26|24.4|26.1|24.5|26|24.4|0
1645553780000|2022-02-22 18:16:20|26.02|24.42|25.9|24.3|26.02|24.42|25.85|24.25|0
1645553790000|2022-02-22 18:16:30|25.85|24.25|25.85|24.25|25.85|24.25|25.8|24.2|0
1645553800000|2022-02-22 18:16:40|25.7|24.1|25.38|23.78|25.7|24.1|25.35|23.75|0
1645553810000|2022-02-22 18:16:50|25.3|23.7|24.92|23.32|25.3|23.7|24.92|23.32|0
1645553820000|2022-02-22 18:17:00|24.7|23.1|24.87|23.27|24.87|23.27|24.7|23.1|0
1645553830000|2022-02-22 18:17:10|24.92|23.32|24.87|23.27|24.92|23.32|24.77|23.17|0
1645553840000|2022-02-22 18:17:20|24.99|23.39|25.06|23.46|25.06|23.46|24.96|23.36|0
1645553850000|2022-02-22 18:17:30|25.11|23.51|25.26|23.66|25.26|23.66|25.11|23.51|0
1645553860000|2022-02-22 18:17:40|25.21|23.61|25.3|23.7|25.35|23.75|25.21|23.61|0
1645553870000|2022-02-22 18:17:50|25.4|23.8|25.3|23.7|25.4|23.8|25.3|23.7|0
1645553880000|2022-02-22 18:18:00|25.16|23.56|25.35|23.75|25.35|23.75|25.01|23.41|0
1645553890000|2022-02-22 18:18:10|25.4|23.8|25.4|23.8|25.45|23.85|25.38|23.78|0
1645553900000|2022-02-22 18:18:20|25.35|23.75|25.35|23.75|25.4|23.8|25.3|23.7|0
1645553910000|2022-02-22 18:18:30|25.3|23.7|25.3|23.7|25.3|23.7|25.25|23.65|0
1645553920000|2022-02-22 18:18:40|25.21|23.61|25.16|23.56|25.21|23.61|25.16|23.56|0
1645553930000|2022-02-22 18:18:50|25.21|23.61|25.16|23.56|25.21|23.61|25.11|23.51|0
1645553940000|2022-02-22 18:19:00|25.21|23.61|25.3|23.7|25.4|23.8|25.21|23.61|0
1645553950000|2022-02-22 18:19:10|25.35|23.75|25.4|23.8|25.4|23.8|25.35|23.75|0
1645553960000|2022-02-22 18:19:20|25.45|23.85|25.42|23.82|25.5|23.9|25.42|23.82|0
1645553970000|2022-02-22 18:19:30|25.4|23.8|25.35|23.75|25.4|23.8|25.3|23.7|0
1645553980000|2022-02-22 18:19:40|25.2|23.6|25.16|23.56|25.25|23.65|25.16|23.56|0
1645553990000|2022-02-22 18:19:50|25.06|23.46|25.11|23.51|25.11|23.51|25.01|23.41|0
1645554000000|2022-02-22 18:20:00|25.13|23.53|25.06|23.46|25.13|23.53|25.06|23.46|0
1645554010000|2022-02-22 18:20:10|25.03|23.43|25.35|23.75|25.35|23.75|25.03|23.43|0
1645554020000|2022-02-22 18:20:20|25.5|23.9|25.35|23.75|25.5|23.9|25.35|23.75|0
1645554030000|2022-02-22 18:20:30|25.3|23.7|25.4|23.8|25.4|23.8|25.3|23.7|0
1645554040000|2022-02-22 18:20:40|25.35|23.75|25.45|23.85|25.45|23.85|25.35|23.75|0
1645554050000|2022-02-22 18:20:50|25.4|23.8|25.4|23.8|25.4|23.8|25.4|23.8|0
1645554060000|2022-02-22 18:21:00|25.3|23.7|25.55|23.95|25.55|23.95|25.3|23.7|0
1645554070000|2022-02-22 18:21:10|25.57|23.97|25.35|23.75|25.6|24|25.35|23.75|0
1645554080000|2022-02-22 18:21:20|25.32|23.72|25.5|23.9|25.5|23.9|25.32|23.72|0
1645554090000|2022-02-22 18:21:30|25.52|23.92|25.64|24.04|25.64|24.04|25.47|23.87|0
1645554100000|2022-02-22 18:21:40|25.74|24.14|25.79|24.19|25.79|24.19|25.69|24.09|0
1645554110000|2022-02-22 18:21:50|25.74|24.14|25.79|24.19|25.79|24.19|25.74|24.14|0
1645554120000|2022-02-22 18:22:00|25.84|24.24|25.89|24.29|25.89|24.29|25.79|24.19|0
1645554130000|2022-02-22 18:22:10|25.84|24.24|25.94|24.34|25.94|24.34|25.84|24.24|0
1645554140000|2022-02-22 18:22:20|25.99|24.39|25.94|24.34|26.09|24.49|25.94|24.34|0
1645554150000|2022-02-22 18:22:30|25.89|24.29|25.79|24.19|25.89|24.29|25.79|24.19|0
1645554160000|2022-02-22 18:22:40|25.74|24.14|25.79|24.19|25.84|24.24|25.74|24.14|0
1645554170000|2022-02-22 18:22:50|25.84|24.24|25.84|24.24|25.89|24.29|25.79|24.19|0
1645554180000|2022-02-22 18:23:00|25.89|24.29|26.24|24.64|26.24|24.64|25.86|24.26|0
1645554190000|2022-02-22 18:23:10|26.14|24.54|26.24|24.64|26.24|24.64|26.14|24.54|0
1645554200000|2022-02-22 18:23:20|26.29|24.69|26.14|24.54|26.29|24.69|26.14|24.54|0
1645554210000|2022-02-22 18:23:30|26.11|24.51|25.94|24.34|26.11|24.51|25.94|24.34|0
1645554220000|2022-02-22 18:23:40|25.96|24.36|25.96|24.36|26.04|24.44|25.96|24.36|0
1645554230000|2022-02-22 18:23:50|25.89|24.29|25.64|24.04|25.89|24.29|25.64|24.04|0
1645554240000|2022-02-22 18:24:00|25.59|23.99|25.69|24.09|25.81|24.21|25.59|23.99|0
1645554250000|2022-02-22 18:24:10|25.64|24.04|25.84|24.24|25.84|24.24|25.64|24.04|0
1645554260000|2022-02-22 18:24:20|25.74|24.14|25.74|24.14|25.76|24.16|25.74|24.14|0
1645554270000|2022-02-22 18:24:30|25.89|24.29|25.94|24.34|26.04|24.44|25.89|24.29|0
1645554280000|2022-02-22 18:24:40|25.99|24.39|26.14|24.54|26.14|24.54|25.89|24.29|0
1645554290000|2022-02-22 18:24:50|26.06|24.46|25.96|24.36|26.09|24.49|25.96|24.36|0
1645554300000|2022-02-22 18:25:00|25.89|24.29|25.94|24.34|25.99|24.39|25.84|24.24|0
1645554310000|2022-02-22 18:25:10|26.09|24.49|26.04|24.44|26.09|24.49|26.04|24.44|0
1645554320000|2022-02-22 18:25:20|25.94|24.34|25.74|24.14|25.94|24.34|25.74|24.14|0
1645554330000|2022-02-22 18:25:30|25.69|24.09|25.59|23.99|25.74|24.14|25.59|23.99|0
1645554340000|2022-02-22 18:25:40|25.64|24.04|25.64|24.04|25.71|24.11|25.64|24.04|0
1645554350000|2022-02-22 18:25:50|25.59|23.99|25.64|24.04|25.64|24.04|25.59|23.99|0
1645554360000|2022-02-22 18:26:00|25.56|23.96|25.79|24.19|25.79|24.19|25.56|23.96|0
1645554370000|2022-02-22 18:26:10|25.84|24.24|25.74|24.14|25.89|24.29|25.61|24.01|0
1645554380000|2022-02-22 18:26:20|25.89|24.29|25.86|24.26|25.89|24.29|25.86|24.26|0
1645554390000|2022-02-22 18:26:30|25.74|24.14|25.69|24.09|25.74|24.14|25.69|24.09|0
1645554400000|2022-02-22 18:26:40|25.76|24.16|25.69|24.09|25.76|24.16|25.64|24.04|0
1645554410000|2022-02-22 18:26:50|25.79|24.19|25.74|24.14|25.79|24.19|25.74|24.14|0
1645554420000|2022-02-22 18:27:00|25.69|24.09|25.74|24.14|25.74|24.14|25.64|24.04|0
1645554430000|2022-02-22 18:27:10|25.64|24.04|25.64|24.04|25.69|24.09|25.64|24.04|0
1645554440000|2022-02-22 18:27:20|25.74|24.14|25.74|24.14|25.74|24.14|25.59|23.99|0
1645554450000|2022-02-22 18:27:30|25.69|24.09|25.74|24.14|25.79|24.19|25.69|24.09|0
1645554460000|2022-02-22 18:27:40|25.79|24.19|25.59|23.99|25.79|24.19|25.59|23.99|0
1645554470000|2022-02-22 18:27:50|25.44|23.84|25.49|23.89|25.49|23.89|25.39|23.79|0
1645554480000|2022-02-22 18:28:00|25.44|23.84|25.56|23.96|25.69|24.09|25.44|23.84|0
1645554490000|2022-02-22 18:28:10|25.64|24.04|25.66|24.06|25.84|24.24|25.64|24.04|0
1645554500000|2022-02-22 18:28:20|25.64|24.04|25.49|23.89|25.64|24.04|25.49|23.89|0
1645554510000|2022-02-22 18:28:30|25.44|23.84|25.44|23.84|25.51|23.91|25.44|23.84|0
1645554520000|2022-02-22 18:28:40|25.49|23.89|25.34|23.74|25.49|23.89|25.34|23.74|0
1645554530000|2022-02-22 18:28:50|25.39|23.79|25.39|23.79|25.39|23.79|25.39|23.79|0
1645554540000|2022-02-22 18:29:00|25.49|23.89|25.69|24.09|25.69|24.09|25.49|23.89|0
1645554550000|2022-02-22 18:29:10|25.74|24.14|25.69|24.09|25.74|24.14|25.69|24.09|0
1645554560000|2022-02-22 18:29:20|25.66|24.06|25.59|23.99|25.71|24.11|25.59|23.99|0
1645554570000|2022-02-22 18:29:30|25.54|23.94|25.74|24.14|25.74|24.14|25.54|23.94|0
1645554580000|2022-02-22 18:29:40|25.59|23.99|25.59|23.99|25.59|23.99|25.54|23.94|0
1645554590000|2022-02-22 18:29:50|25.74|24.14|25.83|24.23|25.83|24.23|25.74|24.14|0
1645554600000|2022-02-22 18:30:00|25.73|24.13|25.78|24.18|25.93|24.33|25.73|24.13|0
1645554610000|2022-02-22 18:30:10|25.64|24.04|25.64|24.04|25.69|24.09|25.64|24.04|0
1645554620000|2022-02-22 18:30:20|25.34|23.74|25.39|23.79|25.44|23.84|25.34|23.74|0
1645554630000|2022-02-22 18:30:30|25.29|23.69|25.59|23.99|25.59|23.99|25.29|23.69|0
1645554640000|2022-02-22 18:30:40|25.83|24.23|26.08|24.48|26.23|24.63|25.83|24.23|0
1645554650000|2022-02-22 18:30:50|26.13|24.53|25.78|24.18|26.23|24.63|25.78|24.18|0
1645554660000|2022-02-22 18:31:00|25.73|24.13|25.64|24.04|25.73|24.13|25.59|23.99|0
1645554670000|2022-02-22 18:31:10|25.63|24.03|26.03|24.43|26.03|24.43|25.63|24.03|0
1645554680000|2022-02-22 18:31:20|26.28|24.68|26.08|24.48|26.28|24.68|26.08|24.48|0
1645554690000|2022-02-22 18:31:30|26.03|24.43|26.23|24.63|26.28|24.68|26.03|24.43|0
1645554700000|2022-02-22 18:31:40|26.31|24.71|26.03|24.43|26.31|24.71|26.01|24.41|0
1645554710000|2022-02-22 18:31:50|25.98|24.38|26.08|24.48|26.08|24.48|25.98|24.38|0
1645554720000|2022-02-22 18:32:00|26.03|24.43|26.13|24.53|26.13|24.53|25.98|24.38|0
1645554730000|2022-02-22 18:32:10|26.18|24.58|25.88|24.28|26.18|24.58|25.88|24.28|0
1645554740000|2022-02-22 18:32:20|25.81|24.21|25.78|24.18|25.81|24.21|25.78|24.18|0
1645554750000|2022-02-22 18:32:30|25.83|24.23|26.08|24.48|26.08|24.48|25.83|24.23|0
1645554760000|2022-02-22 18:32:40|26.03|24.43|26.13|24.53|26.13|24.53|26.03|24.43|0
1645554770000|2022-02-22 18:32:50|26.18|24.58|26.18|24.58|26.18|24.58|26.18|24.58|0
1645554780000|2022-02-22 18:33:00|26.13|24.53|26.18|24.58|26.28|24.68|26.13|24.53|0
1645554790000|2022-02-22 18:33:10|26.03|24.43|26.03|24.43|26.03|24.43|26.03|24.43|0
1645554800000|2022-02-22 18:33:20|25.98|24.38|26.13|24.53|26.13|24.53|25.88|24.28|0
1645554810000|2022-02-22 18:33:30|26.08|24.48|26.03|24.43|26.18|24.58|26.03|24.43|0
1645554820000|2022-02-22 18:33:40|25.98|24.38|26.03|24.43|26.03|24.43|25.95|24.35|0
1645554830000|2022-02-22 18:33:50|25.93|24.33|25.98|24.38|25.98|24.38|25.93|24.33|0
1645554840000|2022-02-22 18:34:00|26.08|24.48|26.48|24.88|26.48|24.88|26.08|24.48|0
1645554850000|2022-02-22 18:34:10|26.35|24.75|26.08|24.48|26.38|24.78|26.08|24.48|0
1645554860000|2022-02-22 18:34:20|26.13|24.53|26.03|24.43|26.13|24.53|25.98|24.38|0
1645554870000|2022-02-22 18:34:30|26.08|24.48|26.13|24.53|26.13|24.53|26.08|24.48|0
1645554880000|2022-02-22 18:34:40|26.23|24.63|26.38|24.78|26.38|24.78|26.23|24.63|0
1645554890000|2022-02-22 18:34:50|26.23|24.63|26.08|24.48|26.23|24.63|26.08|24.48|0
1645554900000|2022-02-22 18:35:00|26.13|24.53|25.73|24.13|26.13|24.53|25.73|24.13|0
1645554910000|2022-02-22 18:35:10|25.63|24.03|25.61|24.01|25.63|24.03|25.48|23.88|0
1645554920000|2022-02-22 18:35:20|25.51|23.91|25.48|23.88|25.53|23.93|25.48|23.88|0
1645554930000|2022-02-22 18:35:30|25.63|24.03|25.73|24.13|25.73|24.13|25.63|24.03|0
1645554940000|2022-02-22 18:35:40|25.78|24.18|25.63|24.03|25.78|24.18|25.63|24.03|0
1645554950000|2022-02-22 18:35:50|25.78|24.18|25.7|24.1|25.78|24.18|25.7|24.1|0
1645554960000|2022-02-22 18:36:00|25.63|24.03|25.38|23.78|25.63|24.03|25.38|23.78|0
1645554970000|2022-02-22 18:36:10|25.48|23.88|25.63|24.03|25.73|24.13|25.48|23.88|0
1645554980000|2022-02-22 18:36:20|25.58|23.98|25.43|23.83|25.58|23.98|25.38|23.78|0
1645554990000|2022-02-22 18:36:30|25.38|23.78|25.41|23.81|25.48|23.88|25.38|23.78|0
1645555000000|2022-02-22 18:36:40|25.48|23.88|25.53|23.93|25.53|23.93|25.48|23.88|0
1645555010000|2022-02-22 18:36:50|25.43|23.83|25.48|23.88|25.48|23.88|25.43|23.83|0
1645555020000|2022-02-22 18:37:00|25.43|23.83|25.43|23.83|25.43|23.83|25.43|23.83|0
1645555030000|2022-02-22 18:37:10|25.48|23.88|25.09|23.49|25.48|23.88|25.09|23.49|0
1645555040000|2022-02-22 18:37:20|25.14|23.54|25.43|23.83|25.43|23.83|25.14|23.54|0
1645555050000|2022-02-22 18:37:30|25.63|24.03|25.73|24.13|25.73|24.13|25.63|24.03|0
1645555060000|2022-02-22 18:37:40|25.68|24.08|25.63|24.03|25.68|24.08|25.63|24.03|0
1645555070000|2022-02-22 18:37:50|25.48|23.88|25.43|23.83|25.48|23.88|25.43|23.83|0
1645555080000|2022-02-22 18:38:00|25.38|23.78|25.58|23.98|25.58|23.98|25.38|23.78|0
1645555090000|2022-02-22 18:38:10|25.63|24.03|25.28|23.68|25.63|24.03|25.28|23.68|0
1645555100000|2022-02-22 18:38:20|25.33|23.73|25.24|23.64|25.33|23.73|25.24|23.64|0
1645555110000|2022-02-22 18:38:30|25.19|23.59|25.06|23.46|25.19|23.59|25.06|23.46|0
1645555120000|2022-02-22 18:38:40|25.19|23.59|25.14|23.54|25.19|23.59|25.14|23.54|0
1645555130000|2022-02-22 18:38:50|25.09|23.49|25.09|23.49|25.14|23.54|25.09|23.49|0
1645555140000|2022-02-22 18:39:00|25.06|23.46|25.09|23.49|25.14|23.54|25.06|23.46|0
1645555150000|2022-02-22 18:39:10|25.14|23.54|24.9|23.3|25.14|23.54|24.9|23.3|0
1645555160000|2022-02-22 18:39:20|24.99|23.39|24.9|23.3|24.99|23.39|24.85|23.25|0
1645555170000|2022-02-22 18:39:30|24.94|23.34|24.85|23.25|24.99|23.39|24.85|23.25|0
1645555180000|2022-02-22 18:39:40|24.8|23.2|24.66|23.06|24.8|23.2|24.66|23.06|0
1645555190000|2022-02-22 18:39:50|24.7|23.1|24.85|23.25|24.85|23.25|24.7|23.1|0
1645555200000|2022-02-22 18:40:00|24.94|23.34|24.99|23.39|25.19|23.59|24.94|23.34|0
1645555210000|2022-02-22 18:40:10|25.04|23.44|25.38|23.78|25.38|23.78|24.99|23.39|0
1645555220000|2022-02-22 18:40:20|25.28|23.68|25.38|23.78|25.38|23.78|25.19|23.59|0
1645555230000|2022-02-22 18:40:30|25.43|23.83|25.53|23.93|25.63|24.03|25.43|23.83|0
1645555240000|2022-02-22 18:40:40|25.48|23.88|25.53|23.93|25.53|23.93|25.43|23.83|0
1645555250000|2022-02-22 18:40:50|25.58|23.98|25.48|23.88|25.58|23.98|25.48|23.88|0
1645555260000|2022-02-22 18:41:00|25.63|24.03|25.65|24.05|25.68|24.08|25.63|24.03|0
1645555270000|2022-02-22 18:41:10|25.63|24.03|25.53|23.93|25.63|24.03|25.53|23.93|0
1645555280000|2022-02-22 18:41:20|25.43|23.83|25.33|23.73|25.43|23.83|25.33|23.73|0
1645555290000|2022-02-22 18:41:30|25.38|23.78|25.35|23.75|25.38|23.78|25.33|23.73|0
1645555300000|2022-02-22 18:41:40|25.31|23.71|24.89|23.29|25.31|23.71|24.89|23.29|0
1645555310000|2022-02-22 18:41:50|24.75|23.15|24.61|23.01|24.75|23.15|24.61|23.01|0
1645555320000|2022-02-22 18:42:00|24.65|23.05|24.32|22.72|24.65|23.05|24.32|22.72|0
1645555330000|2022-02-22 18:42:10|24.23|22.63|24.37|22.77|24.37|22.77|24.23|22.63|0
1645555340000|2022-02-22 18:42:20|24.39|22.79|24.46|22.86|24.46|22.86|24.39|22.79|0
1645555350000|2022-02-22 18:42:30|24.51|22.91|24.41|22.81|24.51|22.91|24.41|22.81|0
1645555360000|2022-02-22 18:42:40|24.32|22.72|24.34|22.74|24.34|22.74|24.27|22.67|0
1645555370000|2022-02-22 18:42:50|24.27|22.67|24.44|22.84|24.46|22.86|24.27|22.67|0
1645555380000|2022-02-22 18:43:00|24.41|22.81|24.37|22.77|24.46|22.86|24.37|22.77|0
1645555390000|2022-02-22 18:43:10|24.32|22.72|24.25|22.65|24.37|22.77|24.22|22.62|0
1645555400000|2022-02-22 18:43:20|24.32|22.72|24.13|22.53|24.32|22.72|24.13|22.53|0
1645555410000|2022-02-22 18:43:30|24.08|22.48|24.22|22.62|24.22|22.62|24.08|22.48|0
1645555420000|2022-02-22 18:43:40|24.13|22.53|24.18|22.58|24.22|22.62|24.13|22.53|0
1645555430000|2022-02-22 18:43:50|24.08|22.48|23.94|22.34|24.08|22.48|23.9|22.3|0
1645555440000|2022-02-22 18:44:00|23.99|22.39|24.08|22.48|24.08|22.48|23.94|22.34|0
1645555450000|2022-02-22 18:44:10|23.99|22.39|24.04|22.44|24.04|22.44|23.9|22.3|0
1645555460000|2022-02-22 18:44:20|24.08|22.48|24.15|22.55|24.22|22.62|24.08|22.48|0
1645555470000|2022-02-22 18:44:30|24.06|22.46|23.94|22.34|24.08|22.48|23.94|22.34|0
1645555480000|2022-02-22 18:44:40|23.9|22.3|23.94|22.34|23.99|22.39|23.9|22.3|0
1645555490000|2022-02-22 18:44:50|23.99|22.39|24.04|22.44|24.04|22.44|23.94|22.34|0
1645555500000|2022-02-22 18:45:00|23.94|22.34|23.85|22.25|23.94|22.34|23.85|22.25|0
1645555510000|2022-02-22 18:45:10|23.75|22.15|23.71|22.11|23.75|22.15|23.71|22.11|0
1645555520000|2022-02-22 18:45:20|23.62|22.02|23.57|21.97|23.62|22.02|23.43|21.83|0
1645555530000|2022-02-22 18:45:30|23.62|22.02|23.62|22.02|23.62|22.02|23.57|21.97|0
1645555540000|2022-02-22 18:45:40|23.66|22.06|23.71|22.11|23.71|22.11|23.66|22.06|0
1645555550000|2022-02-22 18:45:50|23.75|22.15|23.8|22.2|23.8|22.2|23.66|22.06|0
1645555560000|2022-02-22 18:46:00|23.82|22.22|23.96|22.36|24.08|22.48|23.82|22.22|0
1645555570000|2022-02-22 18:46:10|23.99|22.39|23.75|22.15|23.99|22.39|23.75|22.15|0
1645555580000|2022-02-22 18:46:20|23.8|22.2|23.94|22.34|23.94|22.34|23.78|22.18|0
1645555590000|2022-02-22 18:46:30|24.03|22.43|24.08|22.48|24.08|22.48|24.03|22.43|0
1645555600000|2022-02-22 18:46:40|24.03|22.43|24.13|22.53|24.13|22.53|24.03|22.43|0
1645555610000|2022-02-22 18:46:50|24.27|22.67|23.99|22.39|24.27|22.67|23.94|22.34|0
1645555620000|2022-02-22 18:47:00|24.22|22.62|24.03|22.43|24.22|22.62|24.03|22.43|0
1645555630000|2022-02-22 18:47:10|23.99|22.39|23.89|22.29|23.99|22.39|23.89|22.29|0
1645555640000|2022-02-22 18:47:20|23.85|22.25|23.8|22.2|23.89|22.29|23.8|22.2|0
1645555650000|2022-02-22 18:47:30|23.85|22.25|23.78|22.18|23.85|22.25|23.78|22.18|0
1645555660000|2022-02-22 18:47:40|23.75|22.15|23.71|22.11|23.75|22.15|23.61|22.01|0
1645555670000|2022-02-22 18:47:50|23.68|22.08|23.66|22.06|23.68|22.08|23.61|22.01|0
1645555680000|2022-02-22 18:48:00|23.57|21.97|23.43|21.83|23.57|21.97|23.38|21.78|0
1645555690000|2022-02-22 18:48:10|23.47|21.87|23.38|21.78|23.47|21.87|23.38|21.78|0
1645555700000|2022-02-22 18:48:20|23.34|21.74|23.34|21.74|23.36|21.76|23.34|21.74|0
1645555710000|2022-02-22 18:48:30|23.29|21.69|23.38|21.78|23.38|21.78|23.25|21.65|0
1645555720000|2022-02-22 18:48:40|23.29|21.69|23.38|21.78|23.38|21.78|23.29|21.69|0
1645555730000|2022-02-22 18:48:50|23.34|21.74|23.34|21.74|23.34|21.74|23.2|21.6|0
1645555740000|2022-02-22 18:49:00|23.29|21.69|23.2|21.6|23.29|21.69|23.2|21.6|0
1645555750000|2022-02-22 18:49:10|23.24|21.64|23.24|21.64|23.29|21.69|23.24|21.64|0
1645555760000|2022-02-22 18:49:20|23.2|21.6|23.15|21.55|23.2|21.6|23.11|21.51|0
1645555770000|2022-02-22 18:49:30|23.29|21.69|23.38|21.78|23.38|21.78|23.29|21.69|0
1645555780000|2022-02-22 18:49:40|23.29|21.69|23.34|21.74|23.34|21.74|23.29|21.69|0
1645555790000|2022-02-22 18:49:50|23.31|21.71|23.15|21.55|23.31|21.71|23.15|21.55|0
1645555800000|2022-02-22 18:50:00|23.2|21.6|23.06|21.46|23.2|21.6|23.06|21.46|0
1645555810000|2022-02-22 18:50:10|23.02|21.42|23.24|21.64|23.24|21.64|23.02|21.42|0
1645555820000|2022-02-22 18:50:20|23.2|21.6|23.24|21.64|23.24|21.64|23.2|21.6|0
1645555830000|2022-02-22 18:50:30|23.29|21.69|23.06|21.46|23.29|21.69|23.06|21.46|0
1645555840000|2022-02-22 18:50:40|23.02|21.42|22.97|21.37|23.02|21.42|22.93|21.33|0
1645555850000|2022-02-22 18:50:50|22.93|21.33|23.02|21.42|23.02|21.42|22.93|21.33|0
1645555860000|2022-02-22 18:51:00|22.97|21.37|23.15|21.55|23.15|21.55|22.97|21.37|0
1645555870000|2022-02-22 18:51:10|23.06|21.46|23.02|21.42|23.11|21.51|22.97|21.37|0
1645555880000|2022-02-22 18:51:20|22.97|21.37|23.02|21.42|23.02|21.42|22.97|21.37|0
1645555890000|2022-02-22 18:51:30|22.92|21.32|22.92|21.32|23.02|21.42|22.92|21.32|0
1645555900000|2022-02-22 18:51:40|22.79|21.19|22.88|21.28|22.92|21.32|22.79|21.19|0
1645555910000|2022-02-22 18:51:50|22.83|21.23|22.83|21.23|22.83|21.23|22.79|21.19|0
1645555920000|2022-02-22 18:52:00|22.88|21.28|21.05|19.45|22.88|21.28|21.05|19.45|0
1645555930000|2022-02-22 18:52:10|25.37|23.77|25.41|23.81|25.41|23.81|25.32|23.72|0
1645555940000|2022-02-22 18:52:20|25.37|23.77|25.37|23.77|25.37|23.77|25.37|23.77|0
1645555950000|2022-02-22 18:52:30|25.51|23.91|25.56|23.96|25.56|23.96|25.51|23.91|0
1645555960000|2022-02-22 18:52:40|25.51|23.91|25.37|23.77|25.51|23.91|25.37|23.77|0
1645555970000|2022-02-22 18:52:50|25.32|23.72|25.41|23.81|25.41|23.81|25.32|23.72|0
1645555980000|2022-02-22 18:53:00|25.46|23.86|25.56|23.96|25.75|24.15|25.37|23.77|0
1645555990000|2022-02-22 18:53:10|25.51|23.91|24.08|22.48|25.6|24|24.08|22.48|0
1645556000000|2022-02-22 18:53:20|24.13|22.53|24.08|22.48|24.13|22.53|24.06|22.46|0
1645556010000|2022-02-22 18:53:30|24.04|22.44|24.08|22.48|24.13|22.53|24.04|22.44|0
1645556020000|2022-02-22 18:53:40|24.04|22.44|23.94|22.34|24.04|22.44|23.94|22.34|0
1645556030000|2022-02-22 18:53:50|23.9|22.3|23.85|22.25|23.9|22.3|23.85|22.25|0
1645556040000|2022-02-22 18:54:00|23.8|22.2|23.62|22.02|23.8|22.2|23.62|22.02|0
1645556050000|2022-02-22 18:54:10|23.58|21.98|23.39|21.79|23.58|21.98|23.39|21.79|0
1645556060000|2022-02-22 18:54:20|23.33|21.73|23.21|21.61|23.33|21.73|23.17|21.57|0
1645556070000|2022-02-22 18:54:30|23.3|21.7|23.26|21.66|23.35|21.75|23.21|21.61|0
1645556080000|2022-02-22 18:54:40|23.21|21.61|23.3|21.7|23.3|21.7|23.21|21.61|0
1645556090000|2022-02-22 18:54:50|23.26|21.66|23.21|21.61|23.26|21.66|23.21|21.61|0
1645556100000|2022-02-22 18:55:00|23.08|21.48|23.3|21.7|23.3|21.7|23.08|21.48|0
1645556110000|2022-02-22 18:55:10|23.35|21.75|23.57|21.97|23.57|21.97|23.35|21.75|0
1645556120000|2022-02-22 18:55:20|23.53|21.93|23.44|21.84|23.53|21.93|23.44|21.84|0
1645556130000|2022-02-22 18:55:30|23.48|21.88|23.3|21.7|23.48|21.88|23.3|21.7|0
1645556140000|2022-02-22 18:55:40|23.35|21.75|23.67|22.07|23.67|22.07|23.35|21.75|0
1645556150000|2022-02-22 18:55:50|23.53|21.93|23.8|22.2|23.8|22.2|23.53|21.93|0
1645556160000|2022-02-22 18:56:00|23.73|22.13|23.44|21.84|23.73|22.13|23.44|21.84|0
1645556170000|2022-02-22 18:56:10|23.48|21.88|23.44|21.84|23.57|21.97|23.44|21.84|0
1645556180000|2022-02-22 18:56:20|23.39|21.79|23.48|21.88|23.57|21.97|23.39|21.79|0
1645556190000|2022-02-22 18:56:30|23.44|21.84|23.3|21.7|23.44|21.84|23.3|21.7|0
1645556200000|2022-02-22 18:56:40|23.39|21.79|23.57|21.97|23.57|21.97|23.39|21.79|0
1645556210000|2022-02-22 18:56:50|23.62|22.02|23.44|21.84|23.62|22.02|23.44|21.84|0
1645556220000|2022-02-22 18:57:00|23.48|21.88|23.41|21.81|23.62|22.02|23.41|21.81|0
1645556230000|2022-02-22 18:57:10|23.35|21.75|23.21|21.61|23.35|21.75|23.21|21.61|0
1645556240000|2022-02-22 18:57:20|23.35|21.75|23.35|21.75|23.39|21.79|23.35|21.75|0
1645556250000|2022-02-22 18:57:30|23.3|21.7|23.3|21.7|23.39|21.79|23.3|21.7|0
1645556260000|2022-02-22 18:57:40|23.26|21.66|23.19|21.59|23.3|21.7|23.19|21.59|0
1645556270000|2022-02-22 18:57:50|23.21|21.61|23.21|21.61|23.21|21.61|23.17|21.57|0
1645556280000|2022-02-22 18:58:00|23.3|21.7|23.35|21.75|23.35|21.75|23.3|21.7|0
1645556290000|2022-02-22 18:58:10|23.39|21.79|23.39|21.79|23.44|21.84|23.39|21.79|0
1645556300000|2022-02-22 18:58:20|23.34|21.74|23.3|21.7|23.39|21.79|23.3|21.7|0
1645556310000|2022-02-22 18:58:30|23.16|21.56|23.12|21.52|23.16|21.56|23.12|21.52|0
1645556320000|2022-02-22 18:58:40|23.07|21.47|23.16|21.56|23.16|21.56|23.07|21.47|0
1645556330000|2022-02-22 18:58:50|23.21|21.61|23.39|21.79|23.39|21.79|23.21|21.61|0
1645556340000|2022-02-22 18:59:00|23.43|21.83|23.53|21.93|23.62|22.02|23.43|21.83|0
1645556350000|2022-02-22 18:59:10|23.5|21.9|23.53|21.93|23.57|21.97|23.5|21.9|0
1645556360000|2022-02-22 18:59:20|23.62|22.02|23.75|22.15|23.75|22.15|23.62|22.02|0
1645556370000|2022-02-22 18:59:30|23.85|22.25|23.89|22.29|23.94|22.34|23.8|22.2|0
1645556380000|2022-02-22 18:59:40|23.85|22.25|23.85|22.25|23.89|22.29|23.85|22.25|0
1645556390000|2022-02-22 18:59:50|23.89|22.29|23.98|22.38|24.03|22.43|23.89|22.29|0
1645556400000|2022-02-22 19:00:00|23.94|22.34|23.57|21.97|23.94|22.34|23.57|21.97|0
1645556410000|2022-02-22 19:00:10|23.66|22.06|23.66|22.06|23.84|22.24|23.66|22.06|0
1645556420000|2022-02-22 19:00:20|23.48|21.88|23.12|21.52|23.48|21.88|23.12|21.52|0
1645556430000|2022-02-22 19:00:30|23.03|21.43|23.3|21.7|23.3|21.7|23.03|21.43|0
1645556440000|2022-02-22 19:00:40|23.25|21.65|23.3|21.7|23.39|21.79|23.25|21.65|0
1645556450000|2022-02-22 19:00:50|23.34|21.74|23.43|21.83|23.43|21.83|23.3|21.7|0
1645556460000|2022-02-22 19:01:00|23.34|21.74|23.21|21.61|23.34|21.74|23.21|21.61|0
1645556470000|2022-02-22 19:01:10|23.27|21.67|23.21|21.61|23.3|21.7|23.21|21.61|0
1645556480000|2022-02-22 19:01:20|23.07|21.47|23.25|21.65|23.25|21.65|23.07|21.47|0
1645556490000|2022-02-22 19:01:30|23.3|21.7|23.34|21.74|23.34|21.74|23.3|21.7|0
1645556500000|2022-02-22 19:01:40|23.3|21.7|23.16|21.56|23.3|21.7|23.12|21.52|0
1645556510000|2022-02-22 19:01:50|23.21|21.61|23.12|21.52|23.23|21.63|23.12|21.52|0
1645556520000|2022-02-22 19:02:00|23.18|21.58|23.07|21.47|23.18|21.58|23.07|21.47|0
1645556530000|2022-02-22 19:02:10|23.16|21.56|23.12|21.52|23.21|21.61|23.12|21.52|0
1645556540000|2022-02-22 19:02:20|23.25|21.65|23.3|21.7|23.3|21.7|23.25|21.65|0
1645556550000|2022-02-22 19:02:30|23.25|21.65|23.39|21.79|23.39|21.79|23.25|21.65|0
1645556560000|2022-02-22 19:02:40|23.3|21.7|23.43|21.83|23.43|21.83|23.25|21.65|0
1645556570000|2022-02-22 19:02:50|23.52|21.92|23.48|21.88|23.57|21.97|23.48|21.88|0
1645556580000|2022-02-22 19:03:00|23.39|21.79|23.39|21.79|23.39|21.79|23.39|21.79|0
1645556590000|2022-02-22 19:03:10|23.3|21.7|23.21|21.61|23.3|21.7|23.21|21.61|0
1645556600000|2022-02-22 19:03:20|23.34|21.74|23.21|21.61|23.34|21.74|23.21|21.61|0
1645556610000|2022-02-22 19:03:30|23.12|21.52|23.16|21.56|23.34|21.74|23.12|21.52|0
1645556620000|2022-02-22 19:03:40|23.11|21.51|23.16|21.56|23.18|21.58|23.11|21.51|0
1645556630000|2022-02-22 19:03:50|23.09|21.49|23.11|21.51|23.11|21.51|23.07|21.47|0
1645556640000|2022-02-22 19:04:00|23.16|21.56|23.25|21.65|23.39|21.79|23.16|21.56|0
1645556650000|2022-02-22 19:04:10|23.34|21.74|23.07|21.47|23.36|21.76|23.07|21.47|0
1645556660000|2022-02-22 19:04:20|23.11|21.51|23.2|21.6|23.2|21.6|23.07|21.47|0
1645556670000|2022-02-22 19:04:30|23.11|21.51|23.23|21.63|23.23|21.63|23.07|21.47|0
1645556680000|2022-02-22 19:04:40|23.2|21.6|23.07|21.47|23.25|21.65|23.07|21.47|0
1645556690000|2022-02-22 19:04:50|23.02|21.42|23.07|21.47|23.11|21.51|23.02|21.42|0
1645556700000|2022-02-22 19:05:00|23.02|21.42|23.2|21.6|23.2|21.6|23.02|21.42|0
1645556710000|2022-02-22 19:05:10|23.07|21.47|23.11|21.51|23.11|21.51|23.07|21.47|0
1645556720000|2022-02-22 19:05:20|23.16|21.56|23.16|21.56|23.25|21.65|23.16|21.56|0
1645556730000|2022-02-22 19:05:30|23.2|21.6|23.2|21.6|23.2|21.6|23.16|21.56|0
1645556740000|2022-02-22 19:05:40|23.11|21.51|23.07|21.47|23.11|21.51|23.07|21.47|0
1645556750000|2022-02-22 19:05:50|22.98|21.38|22.71|21.11|22.98|21.38|22.62|21.02|0
1645556760000|2022-02-22 19:06:00|22.54|20.94|22.71|21.11|22.71|21.11|22.54|20.94|0
1645556770000|2022-02-22 19:06:10|22.58|20.98|22.62|21.02|22.71|21.11|22.58|20.98|0
1645556780000|2022-02-22 19:06:20|22.64|21.04|22.49|20.89|22.64|21.04|22.49|20.89|0
1645556790000|2022-02-22 19:06:30|22.54|20.94|22.67|21.07|22.67|21.07|22.54|20.94|0
1645556800000|2022-02-22 19:06:40|22.73|21.13|22.62|21.02|22.84|21.24|22.62|21.02|0
1645556810000|2022-02-22 19:06:50|22.67|21.07|22.58|20.98|22.67|21.07|22.58|20.98|0
1645556820000|2022-02-22 19:07:00|22.71|21.11|22.71|21.11|22.71|21.11|22.67|21.07|0
1645556830000|2022-02-22 19:07:10|22.67|21.07|22.62|21.02|22.67|21.07|22.58|20.98|0
1645556840000|2022-02-22 19:07:20|22.45|20.85|22.45|20.85|22.49|20.89|22.45|20.85|0
1645556850000|2022-02-22 19:07:30|22.4|20.8|22.4|20.8|22.45|20.85|22.4|20.8|0
1645556860000|2022-02-22 19:07:40|22.45|20.85|22.45|20.85|22.49|20.89|22.45|20.85|0
1645556870000|2022-02-22 19:07:50|22.42|20.82|22.45|20.85|22.45|20.85|22.4|20.8|0
1645556880000|2022-02-22 19:08:00|22.4|20.8|22.05|20.45|22.4|20.8|22.05|20.45|0
1645556890000|2022-02-22 19:08:10|22.1|20.5|22.31|20.71|22.31|20.71|22.05|20.45|0
1645556900000|2022-02-22 19:08:20|22.23|20.63|22.31|20.71|22.31|20.71|22.23|20.63|0
1645556910000|2022-02-22 19:08:30|22.27|20.67|22.31|20.71|22.31|20.71|22.27|20.67|0
1645556920000|2022-02-22 19:08:40|22.27|20.67|22.1|20.5|22.27|20.67|22.1|20.5|0
1645556930000|2022-02-22 19:08:50|22.05|20.45|21.97|20.37|22.05|20.45|21.97|20.37|0
1645556940000|2022-02-22 19:09:00|21.92|20.32|22.1|20.5|22.1|20.5|21.92|20.32|0
1645556950000|2022-02-22 19:09:10|22.05|20.45|21.97|20.37|22.05|20.45|21.92|20.32|0
1645556960000|2022-02-22 19:09:20|22.01|20.41|21.97|20.37|22.01|20.41|21.88|20.28|0
1645556970000|2022-02-22 19:09:30|22.03|20.43|22.1|20.5|22.1|20.5|21.99|20.39|0
1645556980000|2022-02-22 19:09:40|22.01|20.41|22.01|20.41|22.05|20.45|22.01|20.41|0
1645556990000|2022-02-22 19:09:50|21.99|20.39|22.01|20.41|22.01|20.41|21.92|20.32|0
1645557000000|2022-02-22 19:10:00|21.97|20.37|22.01|20.41|22.12|20.52|21.97|20.37|0
1645557010000|2022-02-22 19:10:10|21.99|20.39|21.84|20.24|21.99|20.39|21.84|20.24|0
1645557020000|2022-02-22 19:10:20|21.88|20.28|21.79|20.19|21.88|20.28|21.79|20.19|0
1645557030000|2022-02-22 19:10:30|21.84|20.24|21.79|20.19|21.84|20.24|21.79|20.19|0
1645557040000|2022-02-22 19:10:40|21.73|20.13|21.71|20.11|21.73|20.13|21.71|20.11|0
1645557050000|2022-02-22 19:10:50|21.62|20.02|21.67|20.07|21.71|20.11|21.62|20.02|0
1645557060000|2022-02-22 19:11:00|21.62|20.02|21.79|20.19|21.79|20.19|21.62|20.02|0
1645557070000|2022-02-22 19:11:10|21.84|20.24|21.75|20.15|21.84|20.24|21.67|20.07|0
1645557080000|2022-02-22 19:11:20|21.71|20.11|21.58|19.98|21.71|20.11|21.58|19.98|0
1645557090000|2022-02-22 19:11:30|21.45|19.85|21.62|20.02|21.62|20.02|21.45|19.85|0
1645557100000|2022-02-22 19:11:40|21.71|20.11|21.92|20.32|21.97|20.37|21.71|20.11|0
1645557110000|2022-02-22 19:11:50|21.88|20.28|21.92|20.32|21.96|20.36|21.88|20.28|0
1645557120000|2022-02-22 19:12:00|21.96|20.36|22.25|20.65|22.25|20.65|21.92|20.32|0
1645557130000|2022-02-22 19:12:10|22.22|20.62|22.71|21.11|22.71|21.11|22.22|20.62|0
1645557140000|2022-02-22 19:12:20|22.57|20.97|22.53|20.93|22.62|21.02|22.53|20.93|0
1645557150000|2022-02-22 19:12:30|22.57|20.97|22.62|21.02|22.68|21.08|22.53|20.93|0
1645557160000|2022-02-22 19:12:40|22.66|21.06|22.71|21.11|22.71|21.11|22.66|21.06|0
1645557170000|2022-02-22 19:12:50|22.59|20.99|22.57|20.97|22.71|21.11|22.53|20.93|0
1645557180000|2022-02-22 19:13:00|22.49|20.89|22.53|20.93|22.53|20.93|22.31|20.71|0
1645557190000|2022-02-22 19:13:10|22.57|20.97|22.66|21.06|22.66|21.06|22.44|20.84|0
1645557200000|2022-02-22 19:13:20|22.71|21.11|22.79|21.19|22.79|21.19|22.66|21.06|0
1645557210000|2022-02-22 19:13:30|22.75|21.15|22.84|21.24|22.84|21.24|22.75|21.15|0
1645557220000|2022-02-22 19:13:40|22.75|21.15|22.88|21.28|22.88|21.28|22.75|21.15|0
1645557230000|2022-02-22 19:13:50|23.06|21.46|23.11|21.51|23.15|21.55|23.06|21.46|0
1645557240000|2022-02-22 19:14:00|23.15|21.55|23.29|21.69|23.29|21.69|23.06|21.46|0
1645557250000|2022-02-22 19:14:10|23.11|21.51|23.38|21.78|23.38|21.78|23.11|21.51|0
1645557260000|2022-02-22 19:14:20|23.29|21.69|23.29|21.69|23.29|21.69|23.15|21.55|0
1645557270000|2022-02-22 19:14:30|23.24|21.64|23.33|21.73|23.33|21.73|23.24|21.64|0
1645557280000|2022-02-22 19:14:40|23.38|21.78|23.42|21.82|23.47|21.87|23.33|21.73|0
1645557290000|2022-02-22 19:14:50|23.28|21.68|23.28|21.68|23.28|21.68|23.19|21.59|0
1645557300000|2022-02-22 19:15:00|23.24|21.64|23.06|21.46|23.24|21.64|23.02|21.42|0
1645557310000|2022-02-22 19:15:10|23.19|21.59|23.15|21.55|23.19|21.59|22.97|21.37|0
1645557320000|2022-02-22 19:15:20|23.13|21.53|23.47|21.87|23.47|21.87|23.13|21.53|0
1645557330000|2022-02-22 19:15:30|23.42|21.82|23.56|21.96|23.56|21.96|23.42|21.82|0
1645557340000|2022-02-22 19:15:40|23.51|21.91|23.83|22.23|23.88|22.28|23.47|21.87|0
1645557350000|2022-02-22 19:15:50|23.88|22.28|23.92|22.32|23.97|22.37|23.88|22.28|0
1645557360000|2022-02-22 19:16:00|24.06|22.46|24.06|22.46|24.06|22.46|23.97|22.37|0
1645557370000|2022-02-22 19:16:10|23.97|22.37|23.74|22.14|23.97|22.37|23.74|22.14|0
1645557380000|2022-02-22 19:16:20|23.83|22.23|23.74|22.14|23.83|22.23|23.69|22.09|0
1645557390000|2022-02-22 19:16:30|23.78|22.18|23.88|22.28|23.88|22.28|23.78|22.18|0
1645557400000|2022-02-22 19:16:40|23.69|22.09|23.56|21.96|23.69|22.09|23.56|21.96|0
1645557410000|2022-02-22 19:16:50|23.53|21.93|23.42|21.82|23.53|21.93|23.42|21.82|0
1645557420000|2022-02-22 19:17:00|23.4|21.8|23.6|22|23.6|22|23.4|21.8|0
1645557430000|2022-02-22 19:17:10|23.51|21.91|23.74|22.14|23.74|22.14|23.51|21.91|0
1645557440000|2022-02-22 19:17:20|23.69|22.09|23.65|22.05|23.69|22.09|23.6|22|0
1645557450000|2022-02-22 19:17:30|23.83|22.23|23.97|22.37|23.97|22.37|23.83|22.23|0
1645557460000|2022-02-22 19:17:40|24.06|22.46|23.87|22.27|24.06|22.46|23.87|22.27|0
1645557470000|2022-02-22 19:17:50|23.78|22.18|23.78|22.18|23.78|22.18|23.74|22.14|0
1645557480000|2022-02-22 19:18:00|23.74|22.14|23.78|22.18|23.78|22.18|23.74|22.14|0
1645557490000|2022-02-22 19:18:10|23.74|22.14|23.78|22.18|23.87|22.27|23.74|22.14|0
1645557500000|2022-02-22 19:18:20|23.58|21.98|23.55|21.95|23.6|22|23.55|21.95|0
1645557510000|2022-02-22 19:18:30|23.69|22.09|23.78|22.18|23.78|22.18|23.69|22.09|0
1645557520000|2022-02-22 19:18:40|23.69|22.09|23.74|22.14|23.74|22.14|23.6|22|0
1645557530000|2022-02-22 19:18:50|23.69|22.09|23.6|22|23.69|22.09|23.6|22|0
1645557540000|2022-02-22 19:19:00|23.55|21.95|23.71|22.11|23.74|22.14|23.55|21.95|0
1645557550000|2022-02-22 19:19:10|22.3|20.7|22.44|20.84|22.44|20.84|22.17|20.57|0
1645557560000|2022-02-22 19:19:20|23.54|21.94|23.49|21.89|23.58|21.98|23.49|21.89|0
1645557570000|2022-02-22 19:19:30|23.54|21.94|23.45|21.85|23.54|21.94|23.45|21.85|0
1645557580000|2022-02-22 19:19:40|23.54|21.94|23.4|21.8|23.54|21.94|23.4|21.8|0
1645557590000|2022-02-22 19:19:50|23.45|21.85|23.54|21.94|23.54|21.94|23.45|21.85|0
1645557600000|2022-02-22 19:20:00|23.81|22.21|24|22.4|24|22.4|23.81|22.21|0
1645557610000|2022-02-22 19:20:10|24.04|22.44|24.14|22.54|24.18|22.58|24|22.4|0
1645557620000|2022-02-22 19:20:20|24.18|22.58|23.95|22.35|24.18|22.58|23.95|22.35|0
1645557630000|2022-02-22 19:20:30|23.86|22.26|24.14|22.54|24.14|22.54|23.86|22.26|0
1645557640000|2022-02-22 19:20:40|24.23|22.63|24.28|22.68|24.42|22.82|24.23|22.63|0
1645557650000|2022-02-22 19:20:50|24.32|22.72|24.37|22.77|24.42|22.82|24.32|22.72|0
1645557660000|2022-02-22 19:21:00|24.42|22.82|24.46|22.86|24.46|22.86|24.37|22.77|0
1645557670000|2022-02-22 19:21:10|24.51|22.91|24.46|22.86|24.51|22.91|24.46|22.86|0
1645557680000|2022-02-22 19:21:20|24.42|22.82|24.42|22.82|24.53|22.93|24.42|22.82|0
1645557690000|2022-02-22 19:21:30|24.32|22.72|24.18|22.58|24.32|22.72|24.18|22.58|0
1645557700000|2022-02-22 19:21:40|24.04|22.44|24.04|22.44|24.04|22.44|23.9|22.3|0
1645557710000|2022-02-22 19:21:50|24.09|22.49|24.04|22.44|24.13|22.53|24.04|22.44|0
1645557720000|2022-02-22 19:22:00|24.13|22.53|24|22.4|24.13|22.53|24|22.4|0
1645557730000|2022-02-22 19:22:10|23.95|22.35|23.9|22.3|23.95|22.35|23.9|22.3|0
1645557740000|2022-02-22 19:22:20|23.76|22.16|23.63|22.03|23.76|22.16|23.63|22.03|0
1645557750000|2022-02-22 19:22:30|23.58|21.98|23.58|21.98|23.63|22.03|23.58|21.98|0
1645557760000|2022-02-22 19:22:40|23.67|22.07|23.63|22.03|23.67|22.07|23.58|21.98|0
1645557770000|2022-02-22 19:22:50|23.49|21.89|23.53|21.93|23.53|21.93|23.4|21.8|0
1645557780000|2022-02-22 19:23:00|23.4|21.8|23.13|21.53|23.4|21.8|23.08|21.48|0
1645557790000|2022-02-22 19:23:10|22.99|21.39|22.99|21.39|23.04|21.44|22.99|21.39|0
1645557800000|2022-02-22 19:23:20|22.86|21.26|22.77|21.17|22.86|21.26|22.72|21.12|0
1645557810000|2022-02-22 19:23:30|22.72|21.12|22.46|20.86|22.72|21.12|22.46|20.86|0
1645557820000|2022-02-22 19:23:40|22.33|20.73|22.33|20.73|22.37|20.77|22.33|20.73|0
1645557830000|2022-02-22 19:23:50|22.46|20.86|21.89|20.29|22.55|20.95|21.89|20.29|0
1645557840000|2022-02-22 19:24:00|21.93|20.33|22.41|20.81|22.41|20.81|21.59|19.99|0
1645557850000|2022-02-22 19:24:10|22.55|20.95|23.17|21.57|23.22|21.62|22.55|20.95|0
1645557860000|2022-02-22 19:24:20|22.77|21.17|22.81|21.21|22.81|21.21|22.63|21.03|0
1645557870000|2022-02-22 19:24:30|22.59|20.99|22.99|21.39|22.99|21.39|22.59|20.99|0
1645557880000|2022-02-22 19:24:40|22.72|21.12|22.55|20.95|22.72|21.12|22.43|20.83|0
1645557890000|2022-02-22 19:24:50|22.5|20.9|22.46|20.86|22.52|20.92|22.33|20.73|0
1645557900000|2022-02-22 19:25:00|22.65|21.05|23.76|22.16|23.76|22.16|22.65|21.05|0
1645557910000|2022-02-22 19:25:10|24.04|22.44|24.55|22.95|24.98|23.38|24.04|22.44|0
1645557920000|2022-02-22 19:25:20|24.79|23.19|26.18|24.58|26.18|24.58|24.79|23.19|0
1645557930000|2022-02-22 19:25:30|26.3|24.7|26.05|24.45|26.3|24.7|25.46|23.86|0
1645557940000|2022-02-22 19:25:40|25.61|24.01|25.66|24.06|25.71|24.11|25.61|24.01|0
1645557950000|2022-02-22 19:25:50|25.54|23.94|24.74|23.14|25.54|23.94|24.74|23.14|0
1645557960000|2022-02-22 19:26:00|24.46|22.86|24.04|22.44|24.46|22.86|23.95|22.35|0
1645557970000|2022-02-22 19:26:10|23.87|22.27|23.99|22.39|24.13|22.53|23.87|22.27|0
1645557980000|2022-02-22 19:26:20|23.67|22.07|23.49|21.89|23.71|22.11|23.49|21.89|0
1645557990000|2022-02-22 19:26:30|23.42|21.82|23.76|22.16|23.78|22.18|23.42|21.82|0
1645558000000|2022-02-22 19:26:40|23.78|22.18|23.9|22.3|23.9|22.3|23.71|22.11|0
1645558010000|2022-02-22 19:26:50|23.85|22.25|24.51|22.91|24.51|22.91|23.85|22.25|0
1645558020000|2022-02-22 19:27:00|24.55|22.95|24.65|23.05|24.93|23.33|24.46|22.86|0
1645558030000|2022-02-22 19:27:10|24.6|23|24.46|22.86|24.65|23.05|24.46|22.86|0
1645558040000|2022-02-22 19:27:20|24.5|22.9|22.88|21.28|24.5|22.9|22.88|21.28|0
1645558050000|2022-02-22 19:27:30|24.12|22.52|24.36|22.76|24.36|22.76|23.98|22.38|0
1645558060000|2022-02-22 19:27:40|24.78|23.18|24.64|23.04|25.17|23.57|24.64|23.04|0
1645558070000|2022-02-22 19:27:50|24.97|23.37|24.97|23.37|25.21|23.61|24.97|23.37|0
1645558080000|2022-02-22 19:28:00|24.74|23.14|24.36|22.76|24.74|23.14|24.36|22.76|0
1645558090000|2022-02-22 19:28:10|23.89|22.29|23.89|22.29|23.89|22.29|23.89|22.29|0
1645558100000|2022-02-22 19:28:20|24|22.4|23.8|22.2|24|22.4|23.64|22.04|0
1645558110000|2022-02-22 19:28:30|23.87|22.27|23.98|22.38|23.98|22.38|23.87|22.27|0
1645558120000|2022-02-22 19:28:40|23.84|22.24|23.84|22.24|23.87|22.27|23.84|22.24|0
1645558130000|2022-02-22 19:28:50|23.89|22.29|24.22|22.62|24.22|22.62|23.89|22.29|0
1645558140000|2022-02-22 19:29:00|24.26|22.66|23.77|22.17|24.26|22.66|23.77|22.17|0
1645558150000|2022-02-22 19:29:10|23.75|22.15|23.77|22.17|23.77|22.17|23.61|22.01|0
1645558160000|2022-02-22 19:29:20|24.05|22.45|24|22.4|24.05|22.45|23.84|22.24|0
1645558170000|2022-02-22 19:29:30|24.12|22.52|23.94|22.34|24.17|22.57|23.94|22.34|0
1645558180000|2022-02-22 19:29:40|23.82|22.22|24.03|22.43|24.03|22.43|23.77|22.17|0
1645558190000|2022-02-22 19:29:50|24.07|22.47|24.92|23.32|24.92|23.32|24.07|22.47|0
1645558200000|2022-02-22 19:30:00|25.16|23.56|24.4|22.8|25.16|23.56|24.4|22.8|0
1645558210000|2022-02-22 19:30:10|24.31|22.71|23.89|22.29|24.31|22.71|23.89|22.29|0
1645558220000|2022-02-22 19:30:20|24.17|22.57|24.45|22.85|24.45|22.85|24.17|22.57|0
1645558230000|2022-02-22 19:30:30|24.24|22.64|24.21|22.61|24.24|22.64|24.17|22.57|0
1645558240000|2022-02-22 19:30:40|24.12|22.52|24.97|23.37|24.97|23.37|24.12|22.52|0
1645558250000|2022-02-22 19:30:50|24.92|23.32|24.76|23.16|24.92|23.32|24.76|23.16|0
1645558260000|2022-02-22 19:31:00|24.78|23.18|24.5|22.9|24.78|23.18|24.5|22.9|0
1645558270000|2022-02-22 19:31:10|24.4|22.8|24.59|22.99|24.68|23.08|24.4|22.8|0
1645558280000|2022-02-22 19:31:20|24.83|23.23|25.7|24.1|25.7|24.1|24.83|23.23|0
1645558290000|2022-02-22 19:31:30|25.82|24.22|25.75|24.15|26.04|24.44|25.75|24.15|0
1645558300000|2022-02-22 19:31:40|25.85|24.25|26.24|24.64|26.24|24.64|25.85|24.25|0
1645558310000|2022-02-22 19:31:50|26.44|24.84|26.09|24.49|26.44|24.84|26.09|24.49|0
1645558320000|2022-02-22 19:32:00|26.24|24.64|27|25.4|27|25.4|26.24|24.64|0
1645558330000|2022-02-22 19:32:10|26.9|25.3|27.3|25.7|27.3|25.7|26.84|25.24|0
1645558340000|2022-02-22 19:32:20|27.36|25.76|26.84|25.24|27.46|25.86|26.84|25.24|0
1645558350000|2022-02-22 19:32:30|27.15|25.55|27|25.4|27.15|25.55|27|25.4|0
1645558360000|2022-02-22 19:32:40|26.49|24.89|26.59|24.99|26.64|25.04|26.46|24.86|0
1645558370000|2022-02-22 19:32:50|26.64|25.04|26.29|24.69|26.64|25.04|26.29|24.69|0
1645558380000|2022-02-22 19:33:00|26.44|24.84|26.34|24.74|26.59|24.99|26.34|24.74|0
1645558390000|2022-02-22 19:33:10|26.36|24.76|26.07|24.47|26.36|24.76|26.07|24.47|0
1645558400000|2022-02-22 19:33:20|25.55|23.95|25.31|23.71|25.55|23.95|25.31|23.71|0
1645558410000|2022-02-22 19:33:30|25.4|23.8|25.55|23.95|25.55|23.95|25.4|23.8|0
1645558420000|2022-02-22 19:33:40|25.45|23.85|25.06|23.46|25.45|23.85|25.06|23.46|0
1645558430000|2022-02-22 19:33:50|25.02|23.42|24.99|23.39|25.11|23.51|24.94|23.34|0
1645558440000|2022-02-22 19:34:00|24.78|23.18|24.92|23.32|25.02|23.42|24.78|23.18|0
1645558450000|2022-02-22 19:34:10|24.8|23.2|24.92|23.32|24.92|23.32|24.8|23.2|0
1645558460000|2022-02-22 19:34:20|25.11|23.51|24.82|23.22|25.11|23.51|24.82|23.22|0
1645558470000|2022-02-22 19:34:30|25.16|23.56|25.16|23.56|25.23|23.63|25.06|23.46|0
1645558480000|2022-02-22 19:34:40|25.26|23.66|25.57|23.97|25.65|24.05|25.26|23.66|0
1645558490000|2022-02-22 19:34:50|25.4|23.8|25.55|23.95|25.55|23.95|25.4|23.8|0
1645558500000|2022-02-22 19:35:00|25.57|23.97|25.65|24.05|25.65|24.05|25.4|23.8|0
1645558510000|2022-02-22 19:35:10|25.6|24|25.21|23.61|25.6|24|25.21|23.61|0
1645558520000|2022-02-22 19:35:20|25.4|23.8|25.69|24.09|25.69|24.09|25.4|23.8|0
1645558530000|2022-02-22 19:35:30|25.6|24|25.89|24.29|25.94|24.34|25.5|23.9|0
1645558540000|2022-02-22 19:35:40|26.19|24.59|26.69|25.09|26.69|25.09|26.19|24.59|0
1645558550000|2022-02-22 19:35:50|26.59|24.99|26.29|24.69|26.59|24.99|26.29|24.69|0
1645558560000|2022-02-22 19:36:00|26.24|24.64|25.79|24.19|26.24|24.64|25.74|24.14|0
1645558570000|2022-02-22 19:36:10|26.24|24.64|26.19|24.59|26.29|24.69|26.04|24.44|0
1645558580000|2022-02-22 19:36:20|26.09|24.49|26.34|24.74|26.34|24.74|25.94|24.34|0
1645558590000|2022-02-22 19:36:30|26.29|24.69|26.39|24.79|26.46|24.86|26.29|24.69|0
1645558600000|2022-02-22 19:36:40|26.49|24.89|26.49|24.89|26.49|24.89|26.44|24.84|0
1645558610000|2022-02-22 19:36:50|26.79|25.19|26.69|25.09|26.81|25.21|26.69|25.09|0
1645558620000|2022-02-22 19:37:00|26.49|24.89|26.74|25.14|26.74|25.14|26.49|24.89|0
1645558630000|2022-02-22 19:37:10|26.84|25.24|26.44|24.84|26.84|25.24|26.39|24.79|0
1645558640000|2022-02-22 19:37:20|26.69|25.09|26.59|24.99|26.74|25.14|26.59|24.99|0
1645558650000|2022-02-22 19:37:30|26.69|25.09|26.99|25.39|27.09|25.49|26.69|25.09|0
1645558660000|2022-02-22 19:37:40|26.89|25.29|26.99|25.39|26.99|25.39|26.89|25.29|0
1645558670000|2022-02-22 19:37:50|26.94|25.34|27.09|25.49|27.09|25.49|26.94|25.34|0
1645558680000|2022-02-22 19:38:00|27.12|25.52|26.89|25.29|27.15|25.55|26.89|25.29|0
1645558690000|2022-02-22 19:38:10|26.86|25.26|26.79|25.19|26.86|25.26|26.69|25.09|0
1645558700000|2022-02-22 19:38:20|26.59|24.99|26.69|25.09|26.69|25.09|26.59|24.99|0
1645558710000|2022-02-22 19:38:30|26.49|24.89|26.28|24.68|26.59|24.99|26.28|24.68|0
1645558720000|2022-02-22 19:38:40|26.24|24.64|26.54|24.94|26.54|24.94|26.24|24.64|0
1645558730000|2022-02-22 19:38:50|26.43|24.83|26.23|24.63|26.43|24.83|26.23|24.63|0
1645558740000|2022-02-22 19:39:00|26.18|24.58|25.81|24.21|26.18|24.58|25.81|24.21|0
1645558750000|2022-02-22 19:39:10|25.79|24.19|25.64|24.04|25.89|24.29|25.64|24.04|0
1645558760000|2022-02-22 19:39:20|25.67|24.07|25.4|23.8|25.69|24.09|25.4|23.8|0
1645558770000|2022-02-22 19:39:30|25.35|23.75|25.66|24.06|25.66|24.06|25.35|23.75|0
1645558780000|2022-02-22 19:39:40|25.74|24.14|25.64|24.04|25.74|24.14|25.49|23.89|0
1645558790000|2022-02-22 19:39:50|25.49|23.89|25.45|23.85|25.69|24.09|25.45|23.85|0
1645558800000|2022-02-22 19:40:00|25.57|23.97|25.84|24.24|25.84|24.24|25.57|23.97|0
1645558810000|2022-02-22 19:40:10|25.94|24.34|26.23|24.63|26.28|24.68|25.94|24.34|0
1645558820000|2022-02-22 19:40:20|26.11|24.51|26.03|24.43|26.18|24.58|26.03|24.43|0
1645558830000|2022-02-22 19:40:30|26.23|24.63|26.03|24.43|26.38|24.78|26.03|24.43|0
1645558840000|2022-02-22 19:40:40|26.06|24.46|26.08|24.48|26.18|24.58|26.06|24.46|0
1645558850000|2022-02-22 19:40:50|26.13|24.53|26.23|24.63|26.28|24.68|26.13|24.53|0
1645558860000|2022-02-22 19:41:00|26.33|24.73|26.13|24.53|26.41|24.81|26.13|24.53|0
1645558870000|2022-02-22 19:41:10|25.98|24.38|25.74|24.14|26.03|24.43|25.74|24.14|0
1645558880000|2022-02-22 19:41:20|25.93|24.33|25.89|24.29|25.98|24.38|25.89|24.29|0
1645558890000|2022-02-22 19:41:30|25.66|24.06|25.64|24.04|25.66|24.06|25.59|23.99|0
1645558900000|2022-02-22 19:41:40|25.49|23.89|25.54|23.94|25.54|23.94|25.44|23.84|0
1645558910000|2022-02-22 19:41:50|25.84|24.24|25.59|23.99|25.84|24.24|25.59|23.99|0
1645558920000|2022-02-22 19:42:00|25.64|24.04|25.88|24.28|25.88|24.28|25.64|24.04|0
1645558930000|2022-02-22 19:42:10|25.98|24.38|25.88|24.28|26.03|24.43|25.88|24.28|0
1645558940000|2022-02-22 19:42:20|25.98|24.38|25.79|24.19|26.03|24.43|25.79|24.19|0
1645558950000|2022-02-22 19:42:30|25.71|24.11|25.64|24.04|25.71|24.11|25.59|23.99|0
1645558960000|2022-02-22 19:42:40|25.54|23.94|25.3|23.7|25.54|23.94|25.3|23.7|0
1645558970000|2022-02-22 19:42:50|25.35|23.75|25.1|23.5|25.35|23.75|25.1|23.5|0
1645558980000|2022-02-22 19:43:00|25.06|23.46|24.82|23.22|25.06|23.46|24.82|23.22|0
1645558990000|2022-02-22 19:43:10|24.72|23.12|24.44|22.84|24.72|23.12|24.44|22.84|0
1645559000000|2022-02-22 19:43:20|24.39|22.79|24.39|22.79|24.39|22.79|24.25|22.65|0
1645559010000|2022-02-22 19:43:30|24.18|22.58|24.34|22.74|24.34|22.74|24.18|22.58|0
1645559020000|2022-02-22 19:43:40|24.3|22.7|24.34|22.74|24.39|22.79|24.3|22.7|0
1645559030000|2022-02-22 19:43:50|24.2|22.6|24.48|22.88|24.48|22.88|24.2|22.6|0
1645559040000|2022-02-22 19:44:00|24.58|22.98|24.67|23.07|24.79|23.19|24.58|22.98|0
1645559050000|2022-02-22 19:44:10|24.72|23.12|24.44|22.84|24.82|23.22|24.44|22.84|0
1645559060000|2022-02-22 19:44:20|24.41|22.81|24.39|22.79|24.44|22.84|24.34|22.74|0
1645559070000|2022-02-22 19:44:30|24.29|22.69|24.25|22.65|24.34|22.74|24.25|22.65|0
1645559080000|2022-02-22 19:44:40|24.53|22.93|24.53|22.93|24.53|22.93|24.44|22.84|0
1645559090000|2022-02-22 19:44:50|24.48|22.88|24.41|22.81|24.48|22.88|24.41|22.81|0
1645559100000|2022-02-22 19:45:00|24.48|22.88|24.25|22.65|24.48|22.88|24.2|22.6|0
1645559110000|2022-02-22 19:45:10|24.2|22.6|23.92|22.32|24.2|22.6|23.92|22.32|0
1645559120000|2022-02-22 19:45:20|24.06|22.46|24.15|22.55|24.2|22.6|24.06|22.46|0
1645559130000|2022-02-22 19:45:30|23.92|22.32|24.01|22.41|24.06|22.46|23.92|22.32|0
1645559140000|2022-02-22 19:45:40|24.15|22.55|24.11|22.51|24.15|22.55|24.11|22.51|0
1645559150000|2022-02-22 19:45:50|24.01|22.41|24.2|22.6|24.2|22.6|23.92|22.32|0
1645559160000|2022-02-22 19:46:00|24.15|22.55|24.39|22.79|24.39|22.79|24.15|22.55|0
1645559170000|2022-02-22 19:46:10|24.11|22.51|23.83|22.23|24.11|22.51|23.83|22.23|0
1645559180000|2022-02-22 19:46:20|24.15|22.55|23.64|22.04|24.15|22.55|23.64|22.04|0
1645559190000|2022-02-22 19:46:30|23.6|22|23.78|22.18|23.78|22.18|23.6|22|0
1645559200000|2022-02-22 19:46:40|23.73|22.13|23.69|22.09|23.87|22.27|23.69|22.09|0
1645559210000|2022-02-22 19:46:50|23.64|22.04|23.51|21.91|23.64|22.04|23.51|21.91|0
1645559220000|2022-02-22 19:47:00|23.55|21.95|23.92|22.32|23.92|22.32|23.55|21.95|0
1645559230000|2022-02-22 19:47:10|23.87|22.27|24.08|22.48|24.08|22.48|23.87|22.27|0
1645559240000|2022-02-22 19:47:20|24.06|22.46|24.29|22.69|24.29|22.69|24.06|22.46|0
1645559250000|2022-02-22 19:47:30|24.24|22.64|24.2|22.6|24.29|22.69|24.2|22.6|0
1645559260000|2022-02-22 19:47:40|24.15|22.55|23.96|22.36|24.15|22.55|23.96|22.36|0
1645559270000|2022-02-22 19:47:50|24.17|22.57|24.53|22.93|24.53|22.93|24.17|22.57|0
1645559280000|2022-02-22 19:48:00|24.62|23.02|24.91|23.31|24.91|23.31|24.62|23.02|0
1645559290000|2022-02-22 19:48:10|25.15|23.55|25.29|23.69|25.29|23.69|25.15|23.55|0
1645559300000|2022-02-22 19:48:20|25.24|23.64|26.18|24.58|26.18|24.58|25.24|23.64|0
1645559310000|2022-02-22 19:48:30|26.28|24.68|26.43|24.83|26.43|24.83|26.28|24.68|0
1645559320000|2022-02-22 19:48:40|26.13|24.53|26.13|24.53|26.13|24.53|26.13|24.53|0
1645559330000|2022-02-22 19:48:50|26.38|24.78|26.88|25.28|26.88|25.28|26.38|24.78|0
1645559340000|2022-02-22 19:49:00|27.29|25.69|27.55|25.95|27.65|26.05|27.29|25.69|0
1645559350000|2022-02-22 19:49:10|28.17|26.57|28.23|26.63|28.44|26.84|28.17|26.57|0
1645559360000|2022-02-22 19:49:20|28.07|26.47|28.12|26.52|28.17|26.57|28.07|26.47|0
1645559370000|2022-02-22 19:49:30|28.17|26.57|28.12|26.52|28.17|26.57|28.12|26.52|0
1645559380000|2022-02-22 19:49:40|28.38|26.78|28.38|26.78|28.38|26.78|28.23|26.63|0
1645559390000|2022-02-22 19:49:50|28.6|27|28.54|26.94|28.6|27|28.49|26.89|0
1645559400000|2022-02-22 19:50:00|28.81|27.21|29.46|27.86|29.46|27.86|28.76|27.16|0
1645559410000|2022-02-22 19:50:10|29.73|28.13|29.79|28.19|29.84|28.24|29.57|27.97|0
1645559420000|2022-02-22 19:50:20|29.9|28.3|29.19|27.59|29.9|28.3|29.19|27.59|0
1645559430000|2022-02-22 19:50:30|29.03|27.43|28.97|27.37|29.03|27.43|28.97|27.37|0
1645559440000|2022-02-22 19:50:40|28.86|27.26|28.86|27.26|28.92|27.32|28.86|27.26|0
1645559450000|2022-02-22 19:50:50|28.7|27.1|28.38|26.78|28.7|27.1|28.38|26.78|0
1645559460000|2022-02-22 19:51:00|28.49|26.89|28.76|27.16|28.76|27.16|28.49|26.89|0
1645559470000|2022-02-22 19:51:10|28.44|26.84|28.65|27.05|28.65|27.05|28.22|26.62|0
1645559480000|2022-02-22 19:51:20|28.76|27.16|28.54|26.94|28.76|27.16|28.49|26.89|0
1645559490000|2022-02-22 19:51:30|28.6|27|28.89|27.29|28.97|27.37|28.6|27|0
1645559500000|2022-02-22 19:51:40|28.97|27.37|28.7|27.1|28.97|27.37|28.7|27.1|0
1645559510000|2022-02-22 19:51:50|28.86|27.26|28.76|27.16|29.1|27.5|28.76|27.16|0
1645559520000|2022-02-22 19:52:00|28.86|27.26|29.08|27.48|29.13|27.53|28.86|27.26|0
1645559530000|2022-02-22 19:52:10|28.92|27.32|29.02|27.42|29.08|27.48|28.92|27.32|0
1645559540000|2022-02-22 19:52:20|29.13|27.53|28.86|27.26|29.13|27.53|28.86|27.26|0
1645559550000|2022-02-22 19:52:30|29.08|27.48|29.16|27.56|29.16|27.56|28.92|27.32|0
1645559560000|2022-02-22 19:52:40|29.4|27.8|29.73|28.13|29.73|28.13|29.4|27.8|0
1645559570000|2022-02-22 19:52:50|29.79|28.19|33.07|31.47|33.07|31.47|29.79|28.19|0
1645559580000|2022-02-22 19:53:00|32.96|31.36|31.29|29.69|32.96|31.36|31.29|29.69|0
1645559590000|2022-02-22 19:53:10|31.35|29.75|29.76|28.16|31.35|29.75|29.7|28.1|0
1645559600000|2022-02-22 19:53:20|29.7|28.1|29.7|28.1|29.76|28.16|29.59|27.99|0
1645559610000|2022-02-22 19:53:30|29.59|27.99|29.76|28.16|29.76|28.16|29.59|27.99|0
1645559620000|2022-02-22 19:53:40|30.2|28.6|30.88|29.28|30.88|29.28|30.2|28.6|0
1645559630000|2022-02-22 19:53:50|30.37|28.77|30.71|29.11|30.71|29.11|30.37|28.77|0
1645559640000|2022-02-22 19:54:00|31.05|29.45|30.88|29.28|31.05|29.45|30.71|29.11|0
1645559650000|2022-02-22 19:54:10|30.77|29.17|30.43|28.83|30.77|29.17|30.43|28.83|0
1645559660000|2022-02-22 19:54:20|30.37|28.77|30.15|28.55|30.37|28.77|30.15|28.55|0
1645559670000|2022-02-22 19:54:30|30.2|28.6|29.92|28.32|30.2|28.6|29.92|28.32|0
1645559680000|2022-02-22 19:54:40|29.87|28.27|29.87|28.27|30.09|28.49|29.87|28.27|0
1645559690000|2022-02-22 19:54:50|29.92|28.32|29.98|28.38|29.98|28.38|29.92|28.32|0
1645559700000|2022-02-22 19:55:00|29.92|28.32|30.2|28.6|30.2|28.6|29.92|28.32|0
1645559710000|2022-02-22 19:55:10|30.09|28.49|30.37|28.77|30.37|28.77|30.09|28.49|0
1645559720000|2022-02-22 19:55:20|30.77|29.17|31.05|29.45|31.05|29.45|30.77|29.17|0
1645559730000|2022-02-22 19:55:30|31.11|29.51|30.77|29.17|31.11|29.51|30.77|29.17|0
1645559740000|2022-02-22 19:55:40|30.88|29.28|30.82|29.22|30.88|29.28|30.82|29.22|0
1645559750000|2022-02-22 19:55:50|30.71|29.11|31.11|29.51|31.11|29.51|30.71|29.11|0
1645559760000|2022-02-22 19:56:00|30.99|29.39|31.57|29.97|31.57|29.97|30.99|29.39|0
1645559770000|2022-02-22 19:56:10|31.36|29.76|31.68|30.08|31.68|30.08|31.36|29.76|0
1645559780000|2022-02-22 19:56:20|31.45|29.85|31.51|29.91|31.74|30.14|31.45|29.85|0
1645559790000|2022-02-22 19:56:30|31.42|29.82|31.51|29.91|31.51|29.91|31.34|29.74|0
1645559800000|2022-02-22 19:56:40|31.62|30.02|31.39|29.79|31.62|30.02|31.39|29.79|0
1645559810000|2022-02-22 19:56:50|31.51|29.91|31.45|29.85|31.62|30.02|31.45|29.85|0
1645559820000|2022-02-22 19:57:00|31.57|29.97|31.57|29.97|31.57|29.97|31.36|29.76|0
1645559830000|2022-02-22 19:57:10|31.62|30.02|31.45|29.85|31.62|30.02|31.45|29.85|0
1645559840000|2022-02-22 19:57:20|31.39|29.79|31.57|29.97|31.62|30.02|31.39|29.79|0
1645559850000|2022-02-22 19:57:30|31.51|29.91|31.86|30.26|31.86|30.26|31.51|29.91|0
1645559860000|2022-02-22 19:57:40|32.15|30.55|32.15|30.55|32.15|30.55|32.09|30.49|0
1645559870000|2022-02-22 19:57:50|32.03|30.43|31.51|29.91|32.03|30.43|31.51|29.91|0
1645559880000|2022-02-22 19:58:00|31.45|29.85|31.28|29.68|31.57|29.97|31.28|29.68|0
1645559890000|2022-02-22 19:58:10|31.33|29.73|31.05|29.45|31.33|29.73|31.05|29.45|0
1645559900000|2022-02-22 19:58:20|30.76|29.16|31.05|29.45|31.05|29.45|30.76|29.16|0
1645559910000|2022-02-22 19:58:30|31.1|29.5|30.76|29.16|31.16|29.56|30.76|29.16|0
1645559920000|2022-02-22 19:58:40|30.88|29.28|30.82|29.22|30.93|29.33|30.82|29.22|0
1645559930000|2022-02-22 19:58:50|30.76|29.16|30.76|29.16|30.93|29.33|30.54|28.94|0
1645559940000|2022-02-22 19:59:00|30.99|29.39|30.99|29.39|31.05|29.45|30.99|29.39|0
1645559950000|2022-02-22 19:59:10|30.82|29.22|31.07|29.47|31.07|29.47|30.76|29.16|0
1645559960000|2022-02-22 19:59:20|30.93|29.33|30.99|29.39|30.99|29.39|30.65|29.05|0
1645559970000|2022-02-22 19:59:30|30.93|29.33|30.65|29.05|30.93|29.33|30.65|29.05|0
1645559980000|2022-02-22 19:59:40|30.54|28.94|30.42|28.82|30.54|28.94|30.31|28.71|0
1645559990000|2022-02-22 19:59:50|30.54|28.94|30.25|28.65|30.54|28.94|30.2|28.6|0
1645560000000|2022-02-22 20:00:00|30.14|28.54|30.93|29.33|30.93|29.33|30.14|28.54|0
1645560010000|2022-02-22 20:00:10|30.82|29.22|30.53|28.93|30.82|29.22|30.53|28.93|0
1645560020000|2022-02-22 20:00:20|30.37|28.77|30.48|28.88|30.59|28.99|30.37|28.77|0
1645560030000|2022-02-22 20:00:30|30.31|28.71|30.48|28.88|30.82|29.22|30.31|28.71|0
1645560040000|2022-02-22 20:00:40|30.42|28.82|30.48|28.88|30.48|28.88|30.31|28.71|0
1645560050000|2022-02-22 20:00:50|30.65|29.05|30.53|28.93|30.65|29.05|30.53|28.93|0
1645560060000|2022-02-22 20:01:00|30.59|28.99|31.22|29.62|31.22|29.62|30.48|28.88|0
1645560070000|2022-02-22 20:01:10|31.62|30.02|31.97|30.37|31.97|30.37|31.39|29.79|0
1645560080000|2022-02-22 20:01:20|31.91|30.31|31.68|30.08|31.91|30.31|31.68|30.08|0
1645560090000|2022-02-22 20:01:30|31.5|29.9|31.33|29.73|31.62|30.02|31.33|29.73|0
1645560100000|2022-02-22 20:01:40|31.3|29.7|31.33|29.73|31.39|29.79|31.3|29.7|0
1645560110000|2022-02-22 20:01:50|31.27|29.67|31.5|29.9|31.5|29.9|31.27|29.67|0
1645560120000|2022-02-22 20:02:00|31.62|30.02|31.91|30.31|31.97|30.37|31.62|30.02|0
1645560130000|2022-02-22 20:02:10|31.97|30.37|32.38|30.78|32.38|30.78|31.97|30.37|0
1645560140000|2022-02-22 20:02:20|32.56|30.96|32.85|31.25|32.85|31.25|32.44|30.84|0
1645560150000|2022-02-22 20:02:30|32.91|31.31|33.15|31.55|33.21|31.61|32.91|31.31|0
1645560160000|2022-02-22 20:02:40|33.33|31.73|33.7|32.1|33.7|32.1|33.33|31.73|0
1645560170000|2022-02-22 20:02:50|33.64|32.04|33.48|31.88|33.64|32.04|33.21|31.61|0
1645560180000|2022-02-22 20:03:00|33.33|31.73|33.21|31.61|33.45|31.85|33.21|31.61|0
1645560190000|2022-02-22 20:03:10|33.33|31.73|33.82|32.22|33.82|32.22|33.33|31.73|0
1645560200000|2022-02-22 20:03:20|33.76|32.16|33.39|31.79|33.76|32.16|33.39|31.79|0
1645560210000|2022-02-22 20:03:30|33.57|31.97|34|32.4|34|32.4|33.57|31.97|0
1645560220000|2022-02-22 20:03:40|33.7|32.1|33.88|32.28|33.88|32.28|33.63|32.03|0
1645560230000|2022-02-22 20:03:50|33.94|32.34|33.88|32.28|33.94|32.34|33.63|32.03|0
1645560240000|2022-02-22 20:04:00|33.91|32.31|33.57|31.97|33.91|32.31|33.51|31.91|0
1645560250000|2022-02-22 20:04:10|33.69|32.09|33.63|32.03|33.69|32.09|33.45|31.85|0
1645560260000|2022-02-22 20:04:20|33.76|32.16|33.88|32.28|33.88|32.28|33.76|32.16|0
1645560270000|2022-02-22 20:04:30|33.94|32.34|34.03|32.43|34.12|32.52|33.94|32.34|0
1645560280000|2022-02-22 20:04:40|34.24|32.64|34.37|32.77|34.37|32.77|34|32.4|0
1645560290000|2022-02-22 20:04:50|34.24|32.64|34.37|32.77|34.37|32.77|34.24|32.64|0
1645560300000|2022-02-22 20:05:00|34.24|32.64|34.43|32.83|34.43|32.83|34.18|32.58|0
1645560310000|2022-02-22 20:05:10|34.06|32.46|34.12|32.52|34.24|32.64|34.06|32.46|0
1645560320000|2022-02-22 20:05:20|34.24|32.64|33.88|32.28|34.37|32.77|33.88|32.28|0
1645560330000|2022-02-22 20:05:30|33.94|32.34|33.39|31.79|33.94|32.34|33.39|31.79|0
1645560340000|2022-02-22 20:05:40|33.51|31.91|33.3|31.7|33.51|31.91|33.3|31.7|0
1645560350000|2022-02-22 20:05:50|33.27|31.67|33.51|31.91|33.57|31.97|33.27|31.67|0
1645560360000|2022-02-22 20:06:00|33.39|31.79|34.12|32.52|34.12|32.52|33.39|31.79|0
1645560370000|2022-02-22 20:06:10|34.43|32.83|34.24|32.64|34.43|32.83|34.24|32.64|0
1645560380000|2022-02-22 20:06:20|34.43|32.83|33.94|32.34|34.43|32.83|33.94|32.34|0
1645560390000|2022-02-22 20:06:30|33.81|32.21|33.63|32.03|33.81|32.21|33.57|31.97|0
1645560400000|2022-02-22 20:06:40|33.33|31.73|33.21|31.61|33.36|31.76|33.21|31.61|0
1645560410000|2022-02-22 20:06:50|33.15|31.55|32.97|31.37|33.15|31.55|32.97|31.37|0
1645560420000|2022-02-22 20:07:00|33.03|31.43|33.57|31.97|33.57|31.97|33.03|31.43|0
1645560430000|2022-02-22 20:07:10|33.39|31.79|33.21|31.61|33.45|31.85|33.21|31.61|0
1645560440000|2022-02-22 20:07:20|33.27|31.67|33.51|31.91|33.51|31.91|33.27|31.67|0
1645560450000|2022-02-22 20:07:30|33.33|31.73|33.33|31.73|33.33|31.73|33.33|31.73|0
1645560460000|2022-02-22 20:07:40|33.27|31.67|33.15|31.55|33.27|31.67|33.15|31.55|0
1645560470000|2022-02-22 20:07:50|33.21|31.61|33.03|31.43|33.21|31.61|32.85|31.25|0
1645560480000|2022-02-22 20:08:00|33.15|31.55|33.63|32.03|33.63|32.03|33.15|31.55|0
1645560490000|2022-02-22 20:08:10|33.57|31.97|33.36|31.76|33.57|31.97|33.33|31.73|0
1645560500000|2022-02-22 20:08:20|33.39|31.79|33.21|31.61|33.39|31.79|32.85|31.25|0
1645560510000|2022-02-22 20:08:30|32.97|31.37|33.09|31.49|33.15|31.55|32.97|31.37|0
1645560520000|2022-02-22 20:08:40|33.15|31.55|33.09|31.49|33.17|31.57|33.09|31.49|0
1645560530000|2022-02-22 20:08:50|32.91|31.31|32.79|31.19|32.91|31.31|32.67|31.07|0
1645560540000|2022-02-22 20:09:00|33.09|31.49|33.15|31.55|33.15|31.55|33.09|31.49|0
1645560550000|2022-02-22 20:09:10|33.11|31.51|32.79|31.19|33.11|31.51|32.79|31.19|0
1645560560000|2022-02-22 20:09:20|32.61|31.01|32.08|30.48|32.61|31.01|32.02|30.42|0
1645560570000|2022-02-22 20:09:30|32.02|30.42|32.02|30.42|32.08|30.48|31.9|30.3|0
1645560580000|2022-02-22 20:09:40|31.96|30.36|31.79|30.19|32.11|30.51|31.79|30.19|0
1645560590000|2022-02-22 20:09:50|31.73|30.13|31.5|29.9|31.73|30.13|31.5|29.9|0
1645560600000|2022-02-22 20:10:00|31.67|30.07|32.19|30.59|32.19|30.59|31.67|30.07|0
1645560610000|2022-02-22 20:10:10|32.49|30.89|32.31|30.71|32.49|30.89|32.31|30.71|0
1645560620000|2022-02-22 20:10:20|32.37|30.77|32.4|30.8|32.49|30.89|32.37|30.77|0
1645560630000|2022-02-22 20:10:30|32.49|30.89|32.37|30.77|32.55|30.95|32.37|30.77|0
1645560640000|2022-02-22 20:10:40|32.49|30.89|32.96|31.36|32.96|31.36|32.49|30.89|0
1645560650000|2022-02-22 20:10:50|32.9|31.3|31.95|30.35|33.02|31.42|31.83|30.23|0
1645560660000|2022-02-22 20:11:00|31.71|30.11|32.42|30.82|32.42|30.82|31.71|30.11|0
1645560670000|2022-02-22 20:11:10|32.78|31.18|32.75|31.15|32.78|31.18|32.72|31.12|0
1645560680000|2022-02-22 20:11:20|32.69|31.09|32.39|30.79|32.69|31.09|32.39|30.79|0
1645560690000|2022-02-22 20:11:30|32.33|30.73|32.27|30.67|32.39|30.79|32.27|30.67|0
1645560700000|2022-02-22 20:11:40|32.81|31.21|32.54|30.94|32.81|31.21|32.54|30.94|0
1645560710000|2022-02-22 20:11:50|32.87|31.27|32.45|30.85|32.87|31.27|32.39|30.79|0
1645560720000|2022-02-22 20:12:00|32.63|31.03|31.98|30.38|32.63|31.03|31.98|30.38|0
1645560730000|2022-02-22 20:12:10|32.21|30.61|32.04|30.44|32.21|30.61|32.04|30.44|0
1645560740000|2022-02-22 20:12:20|32.27|30.67|32.33|30.73|32.33|30.73|32.18|30.58|0
1645560750000|2022-02-22 20:12:30|32.51|30.91|32.51|30.91|32.57|30.97|32.45|30.85|0
1645560760000|2022-02-22 20:12:40|32.45|30.85|32.39|30.79|32.45|30.85|32.27|30.67|0
1645560770000|2022-02-22 20:12:50|32.21|30.61|32.27|30.67|32.33|30.73|32.21|30.61|0
1645560780000|2022-02-22 20:13:00|32.18|30.58|32.15|30.55|32.24|30.64|32.15|30.55|0
1645560790000|2022-02-22 20:13:10|32.09|30.49|32.39|30.79|32.39|30.79|32.03|30.43|0
1645560800000|2022-02-22 20:13:20|32.51|30.91|32.99|31.39|32.99|31.39|32.51|30.91|0
1645560810000|2022-02-22 20:13:30|32.87|31.27|33.05|31.45|33.14|31.54|32.87|31.27|0
1645560820000|2022-02-22 20:13:40|33.11|31.51|32.93|31.33|33.11|31.51|32.75|31.15|0
1645560830000|2022-02-22 20:13:50|32.81|31.21|32.33|30.73|32.81|31.21|32.33|30.73|0
1645560840000|2022-02-22 20:14:00|32.09|30.49|32.03|30.43|32.09|30.49|32.03|30.43|0
1645560850000|2022-02-22 20:14:10|32.09|30.49|32.21|30.61|32.27|30.67|32.09|30.49|0
1645560860000|2022-02-22 20:14:20|32.06|30.46|32.09|30.49|32.15|30.55|32.06|30.46|0
1645560870000|2022-02-22 20:14:30|31.92|30.32|31.68|30.08|31.97|30.37|31.62|30.02|0
1645560880000|2022-02-22 20:14:40|31.5|29.9|31.5|29.9|31.5|29.9|31.45|29.85|0
1645560890000|2022-02-22 20:14:50|31.68|30.08|31.74|30.14|31.74|30.14|31.62|30.02|0
1645560900000|2022-02-22 20:15:00|31.62|30.02|32.15|30.55|32.21|30.61|31.62|30.02|0
1645560910000|2022-02-22 20:15:10|32.39|30.79|32.54|30.94|32.69|31.09|32.39|30.79|0
1645560920000|2022-02-22 20:15:20|32.57|30.97|32.75|31.15|32.75|31.15|32.57|30.97|0
1645560930000|2022-02-22 20:15:30|32.78|31.18|33.14|31.54|33.14|31.54|32.78|31.18|0
1645560940000|2022-02-22 20:15:40|32.93|31.33|33.05|31.45|33.11|31.51|32.93|31.33|0
1645560950000|2022-02-22 20:15:50|33.02|31.42|33.11|31.51|33.11|31.51|32.93|31.33|0
1645560960000|2022-02-22 20:16:00|32.75|31.15|32.24|30.64|32.87|31.27|32.24|30.64|0
1645560970000|2022-02-22 20:16:10|32.27|30.67|31.85|30.25|32.27|30.67|31.8|30.2|0
1645560980000|2022-02-22 20:16:20|31.74|30.14|31.94|30.34|31.94|30.34|31.74|30.14|0
1645560990000|2022-02-22 20:16:30|31.97|30.37|31.68|30.08|31.97|30.37|31.56|29.96|0
1645561000000|2022-02-22 20:16:40|32.15|30.55|32.39|30.79|32.39|30.79|32.03|30.43|0
1645561010000|2022-02-22 20:16:50|32.57|30.97|32.42|30.82|32.69|31.09|32.42|30.82|0
1645561020000|2022-02-22 20:17:00|32.15|30.55|32.51|30.91|32.69|31.09|32.15|30.55|0
1645561030000|2022-02-22 20:17:10|32.57|30.97|32.69|31.09|32.75|31.15|32.57|30.97|0
1645561040000|2022-02-22 20:17:20|32.63|31.03|33.17|31.57|33.41|31.81|32.63|31.03|0
1645561050000|2022-02-22 20:17:30|33.11|31.51|32.78|31.18|33.11|31.51|32.78|31.18|0
1645561060000|2022-02-22 20:17:40|32.81|31.21|31.91|30.31|32.81|31.21|31.91|30.31|0
1645561070000|2022-02-22 20:17:50|31.74|30.14|31.79|30.19|31.97|30.37|31.74|30.14|0
1645561080000|2022-02-22 20:18:00|31.76|30.16|31.73|30.13|32.21|30.61|31.73|30.13|0
1645561090000|2022-02-22 20:18:10|31.68|30.08|31.85|30.25|32.03|30.43|31.68|30.08|0
1645561100000|2022-02-22 20:18:20|31.91|30.31|31.15|29.55|31.91|30.31|31.15|29.55|0
1645561110000|2022-02-22 20:18:30|30.8|29.2|30.4|28.8|30.8|29.2|30.4|28.8|0
1645561120000|2022-02-22 20:18:40|30.58|28.98|30.75|29.15|30.75|29.15|30.58|28.98|0
1645561130000|2022-02-22 20:18:50|30.8|29.2|30.52|28.92|30.8|29.2|30.52|28.92|0
1645561140000|2022-02-22 20:19:00|30.75|29.15|30.63|29.03|30.98|29.38|30.63|29.03|0
1645561150000|2022-02-22 20:19:10|30.58|28.98|30.69|29.09|30.69|29.09|30.46|28.86|0
1645561160000|2022-02-22 20:19:20|30.57|28.97|30.46|28.86|30.8|29.2|30.46|28.86|0
1645561170000|2022-02-22 20:19:30|30.29|28.69|30.57|28.97|30.57|28.97|30.29|28.69|0
1645561180000|2022-02-22 20:19:40|30.46|28.86|30.4|28.8|30.46|28.86|30.29|28.69|0
1645561190000|2022-02-22 20:19:50|30.46|28.86|30.75|29.15|30.75|29.15|30.46|28.86|0
1645561200000|2022-02-22 20:20:00|30.46|28.86|30.57|28.97|30.8|29.2|30.46|28.86|0
1645561210000|2022-02-22 20:20:10|30.63|29.03|30.4|28.8|30.69|29.09|30.4|28.8|0
1645561220000|2022-02-22 20:20:20|30.29|28.69|30.18|28.58|30.29|28.69|30.12|28.52|0
1645561230000|2022-02-22 20:20:30|30.4|28.8|30.37|28.77|30.66|29.06|30.37|28.77|0
1645561240000|2022-02-22 20:20:40|30.69|29.09|30.66|29.06|30.8|29.2|30.63|29.03|0
1645561250000|2022-02-22 20:20:50|30.75|29.15|30.86|29.26|30.86|29.26|30.75|29.15|0
1645561260000|2022-02-22 20:21:00|30.95|29.35|31.21|29.61|31.56|29.96|30.95|29.35|0
1645561270000|2022-02-22 20:21:10|31.38|29.78|31.67|30.07|31.67|30.07|31.32|29.72|0
1645561280000|2022-02-22 20:21:20|31.44|29.84|31.38|29.78|31.5|29.9|31.38|29.78|0
1645561290000|2022-02-22 20:21:30|31.44|29.84|31.09|29.49|31.47|29.87|31.09|29.49|0
1645561300000|2022-02-22 20:21:40|31.18|29.58|31.09|29.49|31.18|29.58|30.97|29.37|0
1645561310000|2022-02-22 20:21:50|30.66|29.06|30.57|28.97|30.66|29.06|30.54|28.94|0
1645561320000|2022-02-22 20:22:00|30.63|29.03|30.4|28.8|30.63|29.03|30.23|28.63|0
1645561330000|2022-02-22 20:22:10|30.63|29.03|30.74|29.14|30.74|29.14|30.57|28.97|0
1645561340000|2022-02-22 20:22:20|30.69|29.09|30.46|28.86|30.69|29.09|30.46|28.86|0
1645561350000|2022-02-22 20:22:30|30.51|28.91|30.63|29.03|30.63|29.03|30.51|28.91|0
1645561360000|2022-02-22 20:22:40|30.69|29.09|30.83|29.23|30.83|29.23|30.69|29.09|0
1645561370000|2022-02-22 20:22:50|30.63|29.03|30.4|28.8|30.63|29.03|30.29|28.69|0
1645561380000|2022-02-22 20:23:00|30.46|28.86|29.84|28.24|30.46|28.86|29.67|28.07|0
1645561390000|2022-02-22 20:23:10|29.72|28.12|29.78|28.18|29.78|28.18|29.67|28.07|0
1645561400000|2022-02-22 20:23:20|29.72|28.12|29.67|28.07|29.72|28.12|29.67|28.07|0
1645561410000|2022-02-22 20:23:30|29.72|28.12|29.56|27.96|29.72|28.12|29.5|27.9|0
1645561420000|2022-02-22 20:23:40|29.5|27.9|29.28|27.68|29.5|27.9|29.06|27.46|0
1645561430000|2022-02-22 20:23:50|29.33|27.73|29.22|27.62|29.33|27.73|29.19|27.59|0
1645561440000|2022-02-22 20:24:00|28.78|27.18|29.11|27.51|29.11|27.51|28.78|27.18|0
1645561450000|2022-02-22 20:24:10|29.22|27.62|29.22|27.62|29.22|27.62|29.06|27.46|0
1645561460000|2022-02-22 20:24:20|29.33|27.73|29.28|27.68|29.39|27.79|29.28|27.68|0
1645561470000|2022-02-22 20:24:30|29.17|27.57|29.28|27.68|29.33|27.73|29.17|27.57|0
1645561480000|2022-02-22 20:24:40|29.33|27.73|29.39|27.79|29.39|27.79|29.28|27.68|0
1645561490000|2022-02-22 20:24:50|29.55|27.95|29.5|27.9|29.61|28.01|29.5|27.9|0
1645561500000|2022-02-22 20:25:00|29.41|27.81|29.44|27.84|29.5|27.9|29.39|27.79|0
1645561510000|2022-02-22 20:25:10|29.72|28.12|29.5|27.9|29.72|28.12|29.44|27.84|0
1645561520000|2022-02-22 20:25:20|29.55|27.95|29.78|28.18|30.06|28.46|29.55|27.95|0
1645561530000|2022-02-22 20:25:30|29.83|28.23|29.67|28.07|29.83|28.23|29.67|28.07|0
1645561540000|2022-02-22 20:25:40|29.78|28.18|29.5|27.9|29.78|28.18|29.5|27.9|0
1645561550000|2022-02-22 20:25:50|29.55|27.95|30|28.4|30|28.4|29.55|27.95|0
1645561560000|2022-02-22 20:26:00|29.89|28.29|30.57|28.97|30.57|28.97|29.89|28.29|0
1645561570000|2022-02-22 20:26:10|30.45|28.85|30.17|28.57|30.51|28.91|30.17|28.57|0
1645561580000|2022-02-22 20:26:20|30.06|28.46|30.45|28.85|30.45|28.85|30.06|28.46|0
1645561590000|2022-02-22 20:26:30|30.57|28.97|30.57|28.97|30.62|29.02|30.51|28.91|0
1645561600000|2022-02-22 20:26:40|30.45|28.85|30.31|28.71|30.45|28.85|30.31|28.71|0
1645561610000|2022-02-22 20:26:50|30.11|28.51|30.51|28.91|30.51|28.91|30.11|28.51|0
1645561620000|2022-02-22 20:27:00|30.45|28.85|30.45|28.85|30.65|29.05|30.34|28.74|0
1645561630000|2022-02-22 20:27:10|30.4|28.8|30.4|28.8|30.45|28.85|30.28|28.68|0
1645561640000|2022-02-22 20:27:20|30.31|28.71|30.2|28.6|30.37|28.77|30.2|28.6|0
1645561650000|2022-02-22 20:27:30|30.57|28.97|30.4|28.8|30.57|28.97|30.4|28.8|0
1645561660000|2022-02-22 20:27:40|30.42|28.82|30.42|28.82|30.51|28.91|30.42|28.82|0
1645561670000|2022-02-22 20:27:50|30.45|28.85|30.91|29.31|30.97|29.37|30.45|28.85|0
1645561680000|2022-02-22 20:28:00|30.85|29.25|31.78|30.18|31.78|30.18|30.85|29.25|0
1645561690000|2022-02-22 20:28:10|32.14|30.54|32.32|30.72|32.32|30.72|32.14|30.54|0
1645561700000|2022-02-22 20:28:20|32.2|30.6|32.32|30.72|32.44|30.84|32.2|30.6|0
1645561710000|2022-02-22 20:28:30|32.2|30.6|31.78|30.18|32.2|30.6|31.69|30.09|0
1645561720000|2022-02-22 20:28:40|31.67|30.07|31.49|29.89|31.78|30.18|31.49|29.89|0
1645561730000|2022-02-22 20:28:50|31.31|29.71|31.37|29.77|31.37|29.77|31.31|29.71|0
1645561740000|2022-02-22 20:29:00|31.43|29.83|31.26|29.66|31.43|29.83|31.14|29.54|0
1645561750000|2022-02-22 20:29:10|31.37|29.77|31.61|30.01|31.66|30.06|31.31|29.71|0
1645561760000|2022-02-22 20:29:20|31.75|30.15|31.43|29.83|31.84|30.24|31.43|29.83|0
1645561770000|2022-02-22 20:29:30|31.78|30.18|31.61|30.01|31.78|30.18|31.61|30.01|0
1645561780000|2022-02-22 20:29:40|31.49|29.89|31.43|29.83|31.49|29.89|31.43|29.83|0
1645561790000|2022-02-22 20:29:50|31.26|29.66|31.2|29.6|31.31|29.71|31.14|29.54|0
1645561800000|2022-02-22 20:30:00|30.85|29.25|30.22|28.62|30.85|29.25|30.05|28.45|0
1645561810000|2022-02-22 20:30:10|30.11|28.51|29.88|28.28|30.11|28.51|29.88|28.28|0
1645561820000|2022-02-22 20:30:20|29.77|28.17|29.55|27.95|30|28.4|29.55|27.95|0
1645561830000|2022-02-22 20:30:30|29.66|28.06|29.33|27.73|29.66|28.06|29.33|27.73|0
1645561840000|2022-02-22 20:30:40|29.11|27.51|28.83|27.23|29.11|27.51|28.67|27.07|0
1645561850000|2022-02-22 20:30:50|29|27.4|29.22|27.62|29.22|27.62|29|27.4|0
1645561860000|2022-02-22 20:31:00|29|27.4|29.33|27.73|29.33|27.73|29|27.4|0
1645561870000|2022-02-22 20:31:10|29.49|27.89|29.38|27.78|29.72|28.12|29.38|27.78|0
1645561880000|2022-02-22 20:31:20|29.33|27.73|29.66|28.06|29.66|28.06|29.33|27.73|0
1645561890000|2022-02-22 20:31:30|29.49|27.89|29.38|27.78|29.49|27.89|29.22|27.62|0
1645561900000|2022-02-22 20:31:40|29.33|27.73|29|27.4|29.33|27.73|29|27.4|0
1645561910000|2022-02-22 20:31:50|29.16|27.56|29.27|27.67|29.27|27.67|29.13|27.53|0
1645561920000|2022-02-22 20:32:00|29.22|27.62|28.89|27.29|29.22|27.62|28.89|27.29|0
1645561930000|2022-02-22 20:32:10|29.05|27.45|29.05|27.45|29.1|27.5|29.05|27.45|0
1645561940000|2022-02-22 20:32:20|28.83|27.23|29.16|27.56|29.16|27.56|28.83|27.23|0
1645561950000|2022-02-22 20:32:30|29.44|27.84|29.49|27.89|29.55|27.95|29.44|27.84|0
1645561960000|2022-02-22 20:32:40|29.83|28.23|29.99|28.39|29.99|28.39|29.77|28.17|0
1645561970000|2022-02-22 20:32:50|29.94|28.34|29.99|28.39|29.99|28.39|29.83|28.23|0
1645561980000|2022-02-22 20:33:00|30.28|28.68|30.5|28.9|30.5|28.9|30.28|28.68|0
1645561990000|2022-02-22 20:33:10|30.45|28.85|30.22|28.62|30.45|28.85|30.22|28.62|0
1645562000000|2022-02-22 20:33:20|29.91|28.31|29.71|28.11|29.91|28.31|29.63|28.03|0
1645562010000|2022-02-22 20:33:30|29.6|28|29.55|27.95|29.6|28|29.41|27.81|0
1645562020000|2022-02-22 20:33:40|29.77|28.17|29.49|27.89|29.77|28.17|29.49|27.89|0
1645562030000|2022-02-22 20:33:50|29.6|28|29.66|28.06|29.66|28.06|29.6|28|0
1645562040000|2022-02-22 20:34:00|29.77|28.17|30.22|28.62|30.22|28.62|29.77|28.17|0
1645562050000|2022-02-22 20:34:10|30.39|28.79|30.33|28.73|30.39|28.79|30.33|28.73|0
1645562060000|2022-02-22 20:34:20|30.11|28.51|29.99|28.39|30.11|28.51|29.99|28.39|0
1645562070000|2022-02-22 20:34:30|30.39|28.79|30.19|28.59|30.39|28.79|30.19|28.59|0
1645562080000|2022-02-22 20:34:40|30.16|28.56|29.94|28.34|30.22|28.62|29.94|28.34|0
1645562090000|2022-02-22 20:34:50|29.88|28.28|30.22|28.62|30.22|28.62|29.88|28.28|0
1645562100000|2022-02-22 20:35:00|30.27|28.67|30.33|28.73|30.33|28.73|30.05|28.45|0
1645562110000|2022-02-22 20:35:10|30.5|28.9|30.44|28.84|30.5|28.9|30.27|28.67|0
1645562120000|2022-02-22 20:35:20|30.56|28.96|30.56|28.96|30.56|28.96|30.39|28.79|0
1645562130000|2022-02-22 20:35:30|30.62|29.02|30.5|28.9|30.9|29.3|30.5|28.9|0
1645562140000|2022-02-22 20:35:40|30.39|28.79|30.59|28.99|30.59|28.99|30.39|28.79|0
1645562150000|2022-02-22 20:35:50|30.62|29.02|30.73|29.13|30.73|29.13|30.62|29.02|0
1645562160000|2022-02-22 20:36:00|30.67|29.07|30.62|29.02|31.08|29.48|30.62|29.02|0
1645562170000|2022-02-22 20:36:10|30.39|28.79|29.93|28.33|30.39|28.79|29.93|28.33|0
1645562180000|2022-02-22 20:36:20|29.77|28.17|29.05|27.45|29.77|28.17|29.05|27.45|0
1645562190000|2022-02-22 20:36:30|29.21|27.61|29.49|27.89|29.49|27.89|29.21|27.61|0
1645562200000|2022-02-22 20:36:40|29.71|28.11|29.99|28.39|29.99|28.39|29.71|28.11|0
1645562210000|2022-02-22 20:36:50|30.16|28.56|30.05|28.45|30.16|28.56|29.82|28.22|0
1645562220000|2022-02-22 20:37:00|29.93|28.33|29.82|28.22|29.93|28.33|29.82|28.22|0
1645562230000|2022-02-22 20:37:10|29.6|28|29.65|28.05|29.65|28.05|29.6|28|0
1645562240000|2022-02-22 20:37:20|29.71|28.11|29.38|27.78|29.71|28.11|29.38|27.78|0
1645562250000|2022-02-22 20:37:30|29.49|27.89|29.43|27.83|29.49|27.89|29.35|27.75|0
1645562260000|2022-02-22 20:37:40|29.38|27.78|29.49|27.89|29.76|28.16|29.38|27.78|0
1645562270000|2022-02-22 20:37:50|29.6|28|29.93|28.33|29.99|28.39|29.6|28|0
1645562280000|2022-02-22 20:38:00|29.96|28.36|30.05|28.45|30.1|28.5|29.96|28.36|0
1645562290000|2022-02-22 20:38:10|29.93|28.33|30.21|28.61|30.21|28.61|29.93|28.33|0
1645562300000|2022-02-22 20:38:20|30.07|28.47|30.16|28.56|30.16|28.56|30.05|28.45|0
1645562310000|2022-02-22 20:38:30|30.27|28.67|29.82|28.22|30.27|28.67|29.82|28.22|0
1645562320000|2022-02-22 20:38:40|29.76|28.16|29.88|28.28|29.88|28.28|29.54|27.94|0
1645562330000|2022-02-22 20:38:50|29.96|28.36|29.93|28.33|29.96|28.36|29.76|28.16|0
1645562340000|2022-02-22 20:39:00|29.99|28.39|30.35|28.75|30.35|28.75|29.85|28.25|0
1645562350000|2022-02-22 20:39:10|30.33|28.73|30.16|28.56|30.44|28.84|30.16|28.56|0
1645562360000|2022-02-22 20:39:20|29.96|28.36|30.04|28.44|30.04|28.44|29.93|28.33|0
1645562370000|2022-02-22 20:39:30|30.16|28.56|30.44|28.84|30.44|28.84|30.16|28.56|0
1645562380000|2022-02-22 20:39:40|30.33|28.73|30.33|28.73|30.5|28.9|30.33|28.73|0
1645562390000|2022-02-22 20:39:50|30.38|28.78|30.78|29.18|30.78|29.18|30.38|28.78|0
1645562400000|2022-02-22 20:40:00|30.73|29.13|30.73|29.13|31.01|29.41|30.61|29.01|0
1645562410000|2022-02-22 20:40:10|30.38|28.78|30.21|28.61|30.5|28.9|30.21|28.61|0
1645562420000|2022-02-22 20:40:20|30.27|28.67|29.87|28.27|30.27|28.67|29.87|28.27|0
1645562430000|2022-02-22 20:40:30|29.99|28.39|30.1|28.5|30.1|28.5|29.99|28.39|0
1645562440000|2022-02-22 20:40:40|29.93|28.33|29.93|28.33|29.93|28.33|29.93|28.33|0
1645562450000|2022-02-22 20:40:50|29.99|28.39|29.93|28.33|30.16|28.56|29.93|28.33|0
1645562460000|2022-02-22 20:41:00|29.59|27.99|29.37|27.77|29.68|28.08|29.37|27.77|0
1645562470000|2022-02-22 20:41:10|29.43|27.83|29.65|28.05|29.87|28.27|29.43|27.83|0
1645562480000|2022-02-22 20:41:20|29.87|28.27|30.55|28.95|30.55|28.95|29.87|28.27|0
1645562490000|2022-02-22 20:41:30|30.5|28.9|30.55|28.95|30.78|29.18|30.5|28.9|0
1645562500000|2022-02-22 20:41:40|30.27|28.67|30.61|29.01|30.61|29.01|30.27|28.67|0
1645562510000|2022-02-22 20:41:50|30.5|28.9|30.1|28.5|30.5|28.9|30.1|28.5|0
1645562520000|2022-02-22 20:42:00|30.12|28.52|29.15|27.55|30.12|28.52|29.15|27.55|0
1645562530000|2022-02-22 20:42:10|29.09|27.49|28.98|27.38|29.09|27.49|28.82|27.22|0
1645562540000|2022-02-22 20:42:20|29.09|27.49|28.23|26.63|29.09|27.49|28.23|26.63|0
1645562550000|2022-02-22 20:42:30|28.14|26.54|28.28|26.68|28.28|26.68|28.12|26.52|0
1645562560000|2022-02-22 20:42:40|28.33|26.73|28.44|26.84|28.44|26.84|28.33|26.73|0
1645562570000|2022-02-22 20:42:50|28.39|26.79|28.44|26.84|28.49|26.89|28.39|26.79|0
1645562580000|2022-02-22 20:43:00|28.39|26.79|27.69|26.09|28.39|26.79|27.69|26.09|0
1645562590000|2022-02-22 20:43:10|27.85|26.25|27.64|26.04|27.85|26.25|27.53|25.93|0
1645562600000|2022-02-22 20:43:20|27.8|26.2|27.96|26.36|27.96|26.36|27.8|26.2|0
1645562610000|2022-02-22 20:43:30|28.17|26.57|28.33|26.73|28.33|26.73|28.06|26.46|0
1645562620000|2022-02-22 20:43:40|28.28|26.68|28.25|26.65|28.28|26.68|28.22|26.62|0
1645562630000|2022-02-22 20:43:50|28.44|26.84|28.09|26.49|28.44|26.84|28.06|26.46|0
1645562640000|2022-02-22 20:44:00|28.12|26.52|27.48|25.88|28.12|26.52|27.48|25.88|0
1645562650000|2022-02-22 20:44:10|27.69|26.09|27.64|26.04|27.69|26.09|27.64|26.04|0
1645562660000|2022-02-22 20:44:20|27.69|26.09|28.01|26.41|28.01|26.41|27.69|26.09|0
1645562670000|2022-02-22 20:44:30|27.96|26.36|28.06|26.46|28.06|26.46|27.96|26.36|0
1645562680000|2022-02-22 20:44:40|28.01|26.41|28.01|26.41|28.01|26.41|28.01|26.41|0
1645562690000|2022-02-22 20:44:50|27.96|26.36|27.9|26.3|27.96|26.36|27.77|26.17|0
1645562700000|2022-02-22 20:45:00|27.48|25.88|27.53|25.93|27.53|25.93|27.27|25.67|0
1645562710000|2022-02-22 20:45:10|27.48|25.88|27.53|25.93|27.56|25.96|27.16|25.56|0
1645562720000|2022-02-22 20:45:20|27.48|25.88|27.64|26.04|27.74|26.14|27.48|25.88|0
1645562730000|2022-02-22 20:45:30|27.58|25.98|27.64|26.04|27.74|26.14|27.53|25.93|0
1645562740000|2022-02-22 20:45:40|27.48|25.88|27.32|25.72|27.48|25.88|27.27|25.67|0
1645562750000|2022-02-22 20:45:50|27.37|25.77|27.58|25.98|27.58|25.98|27.37|25.77|0
1645562760000|2022-02-22 20:46:00|27.74|26.14|27.27|25.67|27.74|26.14|27.27|25.67|0
1645562770000|2022-02-22 20:46:10|27.37|25.77|27.58|25.98|27.58|25.98|27.16|25.56|0
1645562780000|2022-02-22 20:46:20|27.53|25.93|27.32|25.72|27.69|26.09|27.32|25.72|0
1645562790000|2022-02-22 20:46:30|27.01|25.41|26.59|24.99|27.01|25.41|26.59|24.99|0
1645562800000|2022-02-22 20:46:40|26.54|24.94|26.7|25.1|26.75|25.15|26.54|24.94|0
1645562810000|2022-02-22 20:46:50|26.8|25.2|26.8|25.2|26.8|25.2|26.7|25.1|0
1645562820000|2022-02-22 20:47:00|26.7|25.1|26.98|25.38|26.98|25.38|26.7|25.1|0
1645562830000|2022-02-22 20:47:10|26.95|25.35|27.11|25.51|27.21|25.61|26.95|25.35|0
1645562840000|2022-02-22 20:47:20|27.16|25.56|26.64|25.04|27.27|25.67|26.64|25.04|0
1645562850000|2022-02-22 20:47:30|26.59|24.99|26.54|24.94|26.59|24.99|26.29|24.69|0
1645562860000|2022-02-22 20:47:40|26.64|25.04|26.9|25.3|26.9|25.3|26.64|25.04|0
1645562870000|2022-02-22 20:47:50|27.01|25.41|27.16|25.56|27.21|25.61|27.01|25.41|0
1645562880000|2022-02-22 20:48:00|27.03|25.43|27.19|25.59|27.19|25.59|27.03|25.43|0
1645562890000|2022-02-22 20:48:10|26.9|25.3|26.9|25.3|27.16|25.56|26.9|25.3|0
1645562900000|2022-02-22 20:48:20|26.75|25.15|26.49|24.89|26.75|25.15|26.44|24.84|0
1645562910000|2022-02-22 20:48:30|26.54|24.94|26.44|24.84|26.54|24.94|26.44|24.84|0
1645562920000|2022-02-22 20:48:40|26.51|24.91|26.29|24.69|26.51|24.91|26.29|24.69|0
1645562930000|2022-02-22 20:48:50|26.24|24.64|26.59|24.99|26.59|24.99|26.24|24.64|0
1645562940000|2022-02-22 20:49:00|26.85|25.25|26.46|24.86|26.9|25.3|26.46|24.86|0
1645562950000|2022-02-22 20:49:10|26.59|24.99|26.75|25.15|27.11|25.51|26.59|24.99|0
1645562960000|2022-02-22 20:49:20|26.49|24.89|26.21|24.61|26.49|24.89|26.21|24.61|0
1645562970000|2022-02-22 20:49:30|26.34|24.74|26.39|24.79|26.39|24.79|26.23|24.63|0
1645562980000|2022-02-22 20:49:40|26.54|24.94|26.64|25.04|26.64|25.04|26.18|24.58|0
1645562990000|2022-02-22 20:49:50|26.54|24.94|26.51|24.91|26.54|24.94|26.41|24.81|0
1645563000000|2022-02-22 20:50:00|24.65|23.05|25.04|23.44|25.04|23.44|24.65|23.05|0
1645563010000|2022-02-22 20:50:10|25.19|23.59|24.89|23.29|25.19|23.59|24.55|22.95|0
1645563020000|2022-02-22 20:50:20|24.84|23.24|24.65|23.05|24.84|23.24|24.55|22.95|0
1645563030000|2022-02-22 20:50:30|24.7|23.1|24.55|22.95|24.75|23.15|24.55|22.95|0
1645563040000|2022-02-22 20:50:40|24.5|22.9|24.5|22.9|24.5|22.9|24.41|22.81|0
1645563050000|2022-02-22 20:50:50|24.75|23.15|25.09|23.49|25.23|23.63|24.75|23.15|0
1645563060000|2022-02-22 20:51:00|24.99|23.39|24.53|22.93|24.99|23.39|24.53|22.93|0
1645563070000|2022-02-22 20:51:10|24.41|22.81|24.26|22.66|24.5|22.9|24.26|22.66|0
1645563080000|2022-02-22 20:51:20|24.31|22.71|24.6|23|24.62|23.02|24.31|22.71|0
1645563090000|2022-02-22 20:51:30|24.65|23.05|24.65|23.05|24.67|23.07|24.6|23|0
1645563100000|2022-02-22 20:51:40|24.7|23.1|24.7|23.1|24.7|23.1|24.5|22.9|0
1645563110000|2022-02-22 20:51:50|24.5|22.9|24.65|23.05|24.65|23.05|24.5|22.9|0
1645563120000|2022-02-22 20:52:00|24.31|22.71|24.26|22.66|24.31|22.71|24.26|22.66|0
1645563130000|2022-02-22 20:52:10|24.22|22.62|24.07|22.47|24.22|22.62|24.03|22.43|0
1645563140000|2022-02-22 20:52:20|23.95|22.35|23.98|22.38|23.98|22.38|23.88|22.28|0
1645563150000|2022-02-22 20:52:30|24.17|22.57|24.03|22.43|24.22|22.62|24.03|22.43|0
1645563160000|2022-02-22 20:52:40|23.98|22.38|24.26|22.66|24.26|22.66|23.98|22.38|0
1645563170000|2022-02-22 20:52:50|24.36|22.76|24.45|22.85|24.45|22.85|24.22|22.62|0
1645563180000|2022-02-22 20:53:00|24.36|22.76|24.12|22.52|24.36|22.76|24.12|22.52|0
1645563190000|2022-02-22 20:53:10|24.17|22.57|23.84|22.24|24.17|22.57|23.79|22.19|0
1645563200000|2022-02-22 20:53:20|23.7|22.1|23.65|22.05|23.79|22.19|23.65|22.05|0
1645563210000|2022-02-22 20:53:30|23.7|22.1|23.51|21.91|23.76|22.16|23.51|21.91|0
1645563220000|2022-02-22 20:53:40|23.65|22.05|23.65|22.05|23.7|22.1|23.65|22.05|0
1645563230000|2022-02-22 20:53:50|23.6|22|23.93|22.33|23.93|22.33|23.6|22|0
1645563240000|2022-02-22 20:54:00|23.88|22.28|23.93|22.33|24.02|22.42|23.88|22.28|0
1645563250000|2022-02-22 20:54:10|23.98|22.38|24.07|22.47|24.21|22.61|23.98|22.38|0
1645563260000|2022-02-22 20:54:20|23.95|22.35|23.88|22.28|23.95|22.35|23.79|22.19|0
1645563270000|2022-02-22 20:54:30|23.65|22.05|23.6|22|23.65|22.05|23.46|21.86|0
1645563280000|2022-02-22 20:54:40|24.12|22.52|23.84|22.24|24.12|22.52|23.84|22.24|0
1645563290000|2022-02-22 20:54:50|23.6|22|23.98|22.38|24.02|22.42|23.6|22|0
1645563300000|2022-02-22 20:55:00|24.17|22.57|24.89|23.29|24.89|23.29|24.17|22.57|0
1645563310000|2022-02-22 20:55:10|25.28|23.68|26.18|24.58|26.18|24.58|25.28|23.68|0
1645563320000|2022-02-22 20:55:20|26.59|24.99|25.9|24.3|26.59|24.99|25.9|24.3|0
1645563330000|2022-02-22 20:55:30|25.63|24.03|25.93|24.33|25.93|24.33|25.63|24.03|0
1645563340000|2022-02-22 20:55:40|25.58|23.98|25.68|24.08|25.68|24.08|25.33|23.73|0
1645563350000|2022-02-22 20:55:50|25.78|24.18|26.03|24.43|26.03|24.43|25.78|24.18|0
1645563360000|2022-02-22 20:56:00|25.98|24.38|25.3|23.7|25.98|24.38|25.3|23.7|0
1645563370000|2022-02-22 20:56:10|25.53|23.93|25.18|23.58|25.53|23.93|25.18|23.58|0
1645563380000|2022-02-22 20:56:20|24.84|23.24|24.84|23.24|24.98|23.38|24.84|23.24|0
1645563390000|2022-02-22 20:56:30|24.89|23.29|24.98|23.38|24.98|23.38|24.89|23.29|0
1645563400000|2022-02-22 20:56:40|25.23|23.63|25.67|24.07|25.72|24.12|25.23|23.63|0
1645563410000|2022-02-22 20:56:50|25.33|23.73|25.1|23.5|25.33|23.73|25.1|23.5|0
1645563420000|2022-02-22 20:57:00|25.15|23.55|25.18|23.58|25.18|23.58|25.03|23.43|0
1645563430000|2022-02-22 20:57:10|25.23|23.63|25.1|23.5|25.38|23.78|25.1|23.5|0
1645563440000|2022-02-22 20:57:20|25.13|23.53|25.13|23.53|25.23|23.63|25.08|23.48|0
1645563450000|2022-02-22 20:57:30|25.08|23.48|25.38|23.78|25.38|23.78|25.08|23.48|0
1645563460000|2022-02-22 20:57:40|25.28|23.68|25.57|23.97|25.57|23.97|25.28|23.68|0
1645563470000|2022-02-22 20:57:50|25.67|24.07|25.77|24.17|25.77|24.17|25.67|24.07|0
1645563480000|2022-02-22 20:58:00|25.67|24.07|25.47|23.87|25.67|24.07|25.38|23.78|0
1645563490000|2022-02-22 20:58:10|25.52|23.92|25.77|24.17|25.77|24.17|25.47|23.87|0
1645563500000|2022-02-22 20:58:20|25.72|24.12|25.47|23.87|25.72|24.12|25.37|23.77|0
1645563510000|2022-02-22 20:58:30|25.33|23.73|25.77|24.17|25.77|24.17|25.33|23.73|0
1645563520000|2022-02-22 20:58:40|25.62|24.02|25.72|24.12|25.77|24.17|25.62|24.02|0
1645563530000|2022-02-22 20:58:50|25.8|24.2|25.82|24.22|25.82|24.22|25.72|24.12|0
1645563540000|2022-02-22 20:59:00|26.02|24.42|25.57|23.97|26.02|24.42|25.57|23.97|0
1645563550000|2022-02-22 20:59:10|25.9|24.3|26.43|24.83|26.43|24.83|25.9|24.3|0
1645563560000|2022-02-22 20:59:20|26.45|24.85|26.28|24.68|26.45|24.85|26.28|24.68|0
1645563570000|2022-02-22 20:59:30|26.33|24.73|26.17|24.57|26.33|24.73|26.17|24.57|0
1645563580000|2022-02-22 20:59:40|26.38|24.78|26.53|24.93|26.53|24.93|26.38|24.78|0
1645563590000|2022-02-22 20:59:50|26.43|24.83|26.79|25.19|26.79|25.19|26.43|24.83|0
1645563600000|2022-02-22 21:00:00|26.48|24.88|26.48|24.88|26.48|24.88|26.48|24.88|0
1645563610000|2022-02-22 21:00:10|26.94|25.34|27.2|25.6|27.2|25.6|26.94|25.34|0
1645563620000|2022-02-22 21:00:20|27.31|25.71|27.25|25.65|27.31|25.71|27.25|25.65|0
1645563630000|2022-02-22 21:00:30|27.46|25.86|27.73|26.13|27.73|26.13|27.46|25.86|0
1645563640000|2022-02-22 21:00:40|27.89|26.29|28.15|26.55|28.15|26.55|27.89|26.29|0
1645563650000|2022-02-22 21:00:50|28.21|26.61|28.26|26.66|28.53|26.93|28.21|26.61|0
1645563660000|2022-02-22 21:01:00|28.31|26.71|28.31|26.71|28.42|26.82|28.31|26.71|0
1645563670000|2022-02-22 21:01:10|28.58|26.98|28.64|27.04|28.75|27.15|28.58|26.98|0
1645563680000|2022-02-22 21:01:20|29.02|27.42|29.41|27.81|29.41|27.81|29.02|27.42|0
1645563690000|2022-02-22 21:01:30|29.24|27.64|29.13|27.53|29.24|27.64|29.13|27.53|0
1645563700000|2022-02-22 21:01:40|29.3|27.7|29.54|27.94|29.54|27.94|29.3|27.7|0
1645563710000|2022-02-22 21:01:50|29.57|27.97|29.96|28.36|29.96|28.36|29.57|27.97|0
1645563720000|2022-02-22 21:02:00|29.91|28.31|29.68|28.08|29.91|28.31|29.68|28.08|0
1645563730000|2022-02-22 21:02:10|29.57|27.97|29.68|28.08|29.68|28.08|29.57|27.97|0
1645563740000|2022-02-22 21:02:20|29.63|28.03|29.52|27.92|29.63|28.03|29.46|27.86|0
1645563750000|2022-02-22 21:02:30|29.35|27.75|29.57|27.97|29.57|27.97|29.35|27.75|0
1645563760000|2022-02-22 21:02:40|29.41|27.81|29.63|28.03|29.63|28.03|29.35|27.75|0
1645563770000|2022-02-22 21:02:50|29.57|27.97|29.41|27.81|29.63|28.03|29.41|27.81|0
1645563780000|2022-02-22 21:03:00|29.52|27.92|29.46|27.86|29.52|27.92|29.46|27.86|0
1645563790000|2022-02-22 21:03:10|29.35|27.75|28.86|27.26|29.35|27.75|28.86|27.26|0
1645563800000|2022-02-22 21:03:20|28.92|27.32|28.97|27.37|28.97|27.37|28.92|27.32|0
1645563810000|2022-02-22 21:03:30|29.19|27.59|29.36|27.76|29.36|27.76|29.19|27.59|0
1645563820000|2022-02-22 21:03:40|29.53|27.93|29.47|27.87|29.53|27.93|29.42|27.82|0
1645563830000|2022-02-22 21:03:50|29.36|27.76|29.25|27.65|29.36|27.76|29.25|27.65|0
1645563840000|2022-02-22 21:04:00|29.36|27.76|29.36|27.76|29.36|27.76|29.3|27.7|0
1645563850000|2022-02-22 21:04:10|29.3|27.7|29.14|27.54|29.3|27.7|29.14|27.54|0
1645563860000|2022-02-22 21:04:20|29.19|27.59|29.19|27.59|29.25|27.65|29.19|27.59|0
1645563870000|2022-02-22 21:04:30|29.28|27.68|29.25|27.65|29.3|27.7|29.25|27.65|0
1645563880000|2022-02-22 21:04:40|29.3|27.7|29.58|27.98|29.58|27.98|29.3|27.7|0
1645563890000|2022-02-22 21:04:50|29.7|28.1|29.7|28.1|29.7|28.1|29.7|28.1|0
1645563900000|2022-02-22 21:05:00|29.64|28.04|29.11|27.51|29.64|28.04|29.11|27.51|0
1645563910000|2022-02-22 21:05:10|29.19|27.59|29.41|27.81|29.47|27.87|29.19|27.59|0
1645563920000|2022-02-22 21:05:20|29.47|27.87|29.19|27.59|29.47|27.87|29.19|27.59|0
1645563930000|2022-02-22 21:05:30|29.08|27.48|29.08|27.48|29.08|27.48|29.03|27.43|0
1645563940000|2022-02-22 21:05:40|29.03|27.43|28.92|27.32|29.03|27.43|28.92|27.32|0
1645563950000|2022-02-22 21:05:50|28.97|27.37|29.03|27.43|29.03|27.43|28.97|27.37|0
1645563960000|2022-02-22 21:06:00|28.91|27.31|28.86|27.26|28.91|27.31|28.86|27.26|0
1645563970000|2022-02-22 21:06:10|28.7|27.1|28.69|27.09|28.7|27.1|28.59|26.99|0
1645563980000|2022-02-22 21:06:20|28.64|27.04|28.53|26.93|28.69|27.09|28.53|26.93|0
1645563990000|2022-02-22 21:06:30|28.59|26.99|28.48|26.88|28.59|26.99|28.48|26.88|0
1645564000000|2022-02-22 21:06:40|28.53|26.93|28.64|27.04|28.64|27.04|28.53|26.93|0
1645564010000|2022-02-22 21:06:50|28.75|27.15|28.56|26.96|28.75|27.15|28.56|26.96|0
1645564020000|2022-02-22 21:07:00|28.69|27.09|28.67|27.07|28.69|27.09|28.64|27.04|0
1645564030000|2022-02-22 21:07:10|28.69|27.09|28.58|26.98|28.69|27.09|28.58|26.98|0
1645564040000|2022-02-22 21:07:20|28.69|27.09|28.69|27.09|28.69|27.09|28.64|27.04|0
1645564050000|2022-02-22 21:07:30|28.75|27.15|28.8|27.2|28.83|27.23|28.75|27.15|0
1645564060000|2022-02-22 21:07:40|28.75|27.15|28.8|27.2|28.8|27.2|28.75|27.15|0
1645564070000|2022-02-22 21:07:50|28.86|27.26|28.91|27.31|28.91|27.31|28.86|27.26|0
1645564080000|2022-02-22 21:08:00|28.97|27.37|28.91|27.31|28.97|27.37|28.91|27.31|0
1645564090000|2022-02-22 21:08:10|28.94|27.34|28.91|27.31|28.97|27.37|28.91|27.31|0
1645564100000|2022-02-22 21:08:20|28.97|27.37|29.24|27.64|29.24|27.64|28.97|27.37|0
1645564110000|2022-02-22 21:08:30|29.19|27.59|29.13|27.53|29.19|27.59|29.13|27.53|0
1645564120000|2022-02-22 21:08:40|29.24|27.64|29.24|27.64|29.36|27.76|29.24|27.64|0
1645564130000|2022-02-22 21:08:50|29.3|27.7|29.27|27.67|29.3|27.7|29.27|27.67|0
1645564140000|2022-02-22 21:09:00|29.19|27.59|29.19|27.59|29.24|27.64|29.19|27.59|0
1645564150000|2022-02-22 21:09:10|29.13|27.53|29.3|27.7|29.3|27.7|29.13|27.53|0
1645564160000|2022-02-22 21:09:20|29.27|27.67|29.35|27.75|29.35|27.75|29.19|27.59|0
1645564170000|2022-02-22 21:09:30|29.41|27.81|29.58|27.98|29.58|27.98|29.41|27.81|0
1645564180000|2022-02-22 21:09:40|29.63|28.03|29.63|28.03|29.63|28.03|29.61|28.01|0
1645564190000|2022-02-22 21:09:50|29.58|27.98|29.52|27.92|29.58|27.98|29.52|27.92|0
1645564200000|2022-02-22 21:10:00|29.47|27.87|29.3|27.7|29.47|27.87|29.24|27.64|0
1645564210000|2022-02-22 21:10:10|29.41|27.81|29.35|27.75|29.41|27.81|29.27|27.67|0
1645564220000|2022-02-22 21:10:20|29.3|27.7|29.19|27.59|29.3|27.7|29.13|27.53|0
1645564230000|2022-02-22 21:10:30|29.13|27.53|29.24|27.64|29.24|27.64|29.08|27.48|0
1645564240000|2022-02-22 21:10:40|29.13|27.53|29.24|27.64|29.24|27.64|29.13|27.53|0
1645564250000|2022-02-22 21:10:50|29.19|27.59|29.24|27.64|29.24|27.64|29.19|27.59|0
1645564260000|2022-02-22 21:11:00|29.3|27.7|29.41|27.81|29.41|27.81|29.3|27.7|0
1645564270000|2022-02-22 21:11:10|29.35|27.75|29.24|27.64|29.35|27.75|29.24|27.64|0
1645564280000|2022-02-22 21:11:20|29.3|27.7|29.24|27.64|29.3|27.7|29.24|27.64|0
1645564290000|2022-02-22 21:11:30|29.3|27.7|29.3|27.7|29.3|27.7|29.24|27.64|0
1645564300000|2022-02-22 21:11:40|29.24|27.64|29.35|27.75|29.35|27.75|29.24|27.64|0
1645564310000|2022-02-22 21:11:50|29.24|27.64|29.13|27.53|29.24|27.64|29.13|27.53|0
1645564320000|2022-02-22 21:12:00|29.16|27.56|29.07|27.47|29.16|27.56|29.07|27.47|0
1645564330000|2022-02-22 21:12:10|29.24|27.64|29.21|27.61|29.24|27.64|29.21|27.61|0
1645564340000|2022-02-22 21:12:20|29.19|27.59|29.24|27.64|29.27|27.67|29.19|27.59|0
1645564350000|2022-02-22 21:12:30|29.13|27.53|29.02|27.42|29.16|27.56|29.02|27.42|0
1645564360000|2022-02-22 21:12:40|29.05|27.45|29.07|27.47|29.07|27.47|29.02|27.42|0
1645564370000|2022-02-22 21:12:50|29.05|27.45|29.07|27.47|29.07|27.47|29.05|27.45|0
1645564380000|2022-02-22 21:13:00|29.18|27.58|29.13|27.53|29.18|27.58|29.13|27.53|0
1645564390000|2022-02-22 21:13:10|29.07|27.47|29.13|27.53|29.13|27.53|29.07|27.47|0
1645564400000|2022-02-22 21:13:20|29.18|27.58|29.3|27.7|29.3|27.7|29.18|27.58|0
1645564410000|2022-02-22 21:13:30|29.24|27.64|29.1|27.5|29.24|27.64|29.1|27.5|0
1645564420000|2022-02-22 21:13:40|29.13|27.53|29.18|27.58|29.18|27.58|29.13|27.53|0
1645564430000|2022-02-22 21:13:50|29.13|27.53|29.18|27.58|29.18|27.58|29.13|27.53|0
1645564440000|2022-02-22 21:14:00|29.13|27.53|29.13|27.53|29.13|27.53|29.07|27.47|0
1645564450000|2022-02-22 21:14:10|29.07|27.47|29.02|27.42|29.07|27.47|29.02|27.42|0
1645564460000|2022-02-22 21:14:20|29.18|27.58|29.07|27.47|29.18|27.58|29.07|27.47|0
1645564470000|2022-02-22 21:14:30|29.24|27.64|29.29|27.69|29.29|27.69|29.24|27.64|0
1645564480000|2022-02-22 21:14:40|29.35|27.75|29.24|27.64|29.35|27.75|29.24|27.64|0
1645564490000|2022-02-22 21:14:50|29.18|27.58|29.26|27.66|29.29|27.69|29.18|27.58|0
1645564520000|2022-02-22 21:15:20|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1645564530000|2022-02-22 21:15:30|29.41|27.41|29.44|27.44|29.44|27.44|29.41|27.41|0
1645564540000|2022-02-22 21:15:40|29.49|27.49|29.41|27.41|29.49|27.49|29.41|27.41|0
1645564550000|2022-02-22 21:15:50|29.49|27.49|29.49|27.49|29.49|27.49|29.44|27.44|0
1645564560000|2022-02-22 21:16:00|29.52|27.52|29.55|27.55|29.55|27.55|29.52|27.52|0
1645564570000|2022-02-22 21:16:10|29.58|27.58|29.69|27.69|29.69|27.69|29.58|27.58|0
1645564580000|2022-02-22 21:16:20|29.77|27.77|29.77|27.77|29.77|27.77|29.77|27.77|0
1645564590000|2022-02-22 21:16:30|29.72|27.72|29.77|27.77|29.77|27.77|29.72|27.72|0
1645564600000|2022-02-22 21:16:40|29.72|27.72|29.77|27.77|29.83|27.83|29.72|27.72|0
1645564610000|2022-02-22 21:16:50|29.72|27.72|29.77|27.77|29.77|27.77|29.72|27.72|0
1645564620000|2022-02-22 21:17:00|29.83|27.83|29.85|27.85|29.85|27.85|29.83|27.83|0
1645564630000|2022-02-22 21:17:10|29.83|27.83|29.8|27.8|29.83|27.83|29.71|27.71|0
1645564640000|2022-02-22 21:17:20|29.83|27.83|29.83|27.83|29.83|27.83|29.83|27.83|0
1645564650000|2022-02-22 21:17:30|29.77|27.77|29.71|27.71|29.77|27.77|29.71|27.71|0
1645564660000|2022-02-22 21:17:40|29.77|27.77|29.74|27.74|29.77|27.77|29.74|27.74|0
1645564670000|2022-02-22 21:17:50|29.71|27.71|29.6|27.6|29.71|27.71|29.6|27.6|0
1645564680000|2022-02-22 21:18:00|29.66|27.66|29.68|27.68|29.68|27.68|29.66|27.66|0
1645564690000|2022-02-22 21:18:10|29.66|27.66|29.6|27.6|29.66|27.66|29.6|27.6|0
1645564700000|2022-02-22 21:18:20|29.66|27.66|29.66|27.66|29.66|27.66|29.66|27.66|0
1645564710000|2022-02-22 21:18:30|29.77|27.77|29.71|27.71|29.77|27.77|29.71|27.71|0
1645564720000|2022-02-22 21:18:40|29.66|27.66|29.55|27.55|29.66|27.66|29.55|27.55|0
1645564730000|2022-02-22 21:18:50|29.49|27.49|29.55|27.55|29.66|27.66|29.49|27.49|0
1645564740000|2022-02-22 21:19:00|29.49|27.49|29.55|27.55|29.55|27.55|29.49|27.49|0
1645564760000|2022-02-22 21:19:20|29.49|27.49|29.38|27.38|29.49|27.49|29.38|27.38|0
1645564780000|2022-02-22 21:19:40|29.43|27.43|29.54|27.54|29.54|27.54|29.43|27.43|0
1645564790000|2022-02-22 21:19:50|29.57|27.57|29.54|27.54|29.57|27.57|29.54|27.54|0
1645564810000|2022-02-22 21:20:10|29.49|27.49|29.54|27.54|29.54|27.54|29.49|27.49|0
1645564820000|2022-02-22 21:20:20|29.43|27.43|29.43|27.43|29.43|27.43|29.43|27.43|0
1645564840000|2022-02-22 21:20:40|29.38|27.38|29.32|27.32|29.38|27.38|29.32|27.32|0
1645564850000|2022-02-22 21:20:50|29.38|27.38|29.32|27.32|29.38|27.38|29.32|27.32|0
1645564860000|2022-02-22 21:21:00|29.38|27.38|29.32|27.32|29.38|27.38|29.32|27.32|0
1645564870000|2022-02-22 21:21:10|29.27|27.27|29.32|27.32|29.32|27.32|29.27|27.27|0
1645564880000|2022-02-22 21:21:20|29.27|27.27|29.21|27.21|29.27|27.27|29.21|27.21|0
1645564890000|2022-02-22 21:21:30|29.15|27.15|29.29|27.29|29.32|27.32|29.15|27.15|0
1645564900000|2022-02-22 21:21:40|29.32|27.32|29.4|27.4|29.43|27.43|29.32|27.32|0
1645564910000|2022-02-22 21:21:50|29.38|27.38|29.38|27.38|29.38|27.38|29.38|27.38|0
1645564920000|2022-02-22 21:22:00|29.32|27.32|29.32|27.32|29.32|27.32|29.32|27.32|0
1645564930000|2022-02-22 21:22:10|29.26|27.26|29.15|27.15|29.26|27.26|29.15|27.15|0
1645564950000|2022-02-22 21:22:30|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1645564960000|2022-02-22 21:22:40|29.15|27.15|29.1|27.1|29.15|27.15|29.07|27.07|0
1645564970000|2022-02-22 21:22:50|29.15|27.15|29.1|27.1|29.15|27.15|29.1|27.1|0
1645564980000|2022-02-22 21:23:00|29.04|27.04|29.21|27.21|29.21|27.21|29.04|27.04|0
1645564990000|2022-02-22 21:23:10|29.15|27.15|29.12|27.12|29.15|27.15|29.12|27.12|0
1645565000000|2022-02-22 21:23:20|29.04|27.04|29.1|27.1|29.1|27.1|29.04|27.04|0
1645565010000|2022-02-22 21:23:30|29.04|27.04|29.04|27.04|29.07|27.07|29.04|27.04|0
1645565020000|2022-02-22 21:23:40|29.07|27.07|29.1|27.1|29.1|27.1|29.07|27.07|0
1645565030000|2022-02-22 21:23:50|29.12|27.12|29.1|27.1|29.15|27.15|29.1|27.1|0
1645565040000|2022-02-22 21:24:00|29.04|27.04|29.04|27.04|29.04|27.04|29.04|27.04|0
1645565050000|2022-02-22 21:24:10|29.01|27.01|29.01|27.01|29.01|27.01|29.01|27.01|0
1645565060000|2022-02-22 21:24:20|29.04|27.04|28.99|26.99|29.04|27.04|28.99|26.99|0
1645565080000|2022-02-22 21:24:40|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1645565090000|2022-02-22 21:24:50|28.96|26.96|28.93|26.93|28.96|26.96|28.93|26.93|0
1645565100000|2022-02-22 21:25:00|28.99|26.99|28.96|26.96|28.99|26.99|28.96|26.96|0
1645565110000|2022-02-22 21:25:10|28.93|26.93|28.93|26.93|28.93|26.93|28.85|26.85|0
1645565120000|2022-02-22 21:25:20|28.9|26.9|28.93|26.93|28.93|26.93|28.9|26.9|0
1645565130000|2022-02-22 21:25:30|28.82|26.82|28.82|26.82|28.82|26.82|28.82|26.82|0
1645565140000|2022-02-22 21:25:40|28.88|26.88|28.93|26.93|28.93|26.93|28.88|26.88|0
1645565150000|2022-02-22 21:25:50|28.99|26.99|28.99|26.99|28.99|26.99|28.99|26.99|0
1645565170000|2022-02-22 21:26:10|28.98|26.98|28.98|26.98|28.98|26.98|28.98|26.98|0
1645565180000|2022-02-22 21:26:20|29.04|27.04|29.04|27.04|29.04|27.04|29.04|27.04|0
1645565190000|2022-02-22 21:26:30|29.01|27.01|29.01|27.01|29.01|27.01|29.01|27.01|0
1645565200000|2022-02-22 21:26:40|28.98|26.98|28.96|26.96|28.98|26.98|28.96|26.96|0
1645565210000|2022-02-22 21:26:50|28.87|26.87|28.82|26.82|28.87|26.87|28.82|26.82|0
1645565220000|2022-02-22 21:27:00|28.77|26.77|28.74|26.74|28.79|26.79|28.71|26.71|0
1645565230000|2022-02-22 21:27:10|28.71|26.71|28.76|26.76|28.76|26.76|28.71|26.71|0
1645565240000|2022-02-22 21:27:20|28.82|26.82|28.76|26.76|28.82|26.82|28.76|26.76|0
1645565250000|2022-02-22 21:27:30|28.82|26.82|28.93|26.93|28.93|26.93|28.82|26.82|0
1645565260000|2022-02-22 21:27:40|28.87|26.87|28.87|26.87|28.9|26.9|28.87|26.87|0
1645565270000|2022-02-22 21:27:50|28.98|26.98|28.95|26.95|28.98|26.98|28.95|26.95|0
1645565280000|2022-02-22 21:28:00|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1645565290000|2022-02-22 21:28:10|28.95|26.95|28.95|26.95|28.95|26.95|28.95|26.95|0
1645565300000|2022-02-22 21:28:20|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1645565310000|2022-02-22 21:28:30|28.87|26.87|28.87|26.87|28.87|26.87|28.87|26.87|0
1645565320000|2022-02-22 21:28:40|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1645565330000|2022-02-22 21:28:50|29.06|27.06|29.01|27.01|29.06|27.06|28.98|26.98|0
1645565340000|2022-02-22 21:29:00|28.98|26.98|28.93|26.93|28.98|26.98|28.93|26.93|0
1645565350000|2022-02-22 21:29:10|28.95|26.95|29.04|27.04|29.04|27.04|28.93|26.93|0
1645565360000|2022-02-22 21:29:20|29.01|27.01|28.98|26.98|29.04|27.04|28.93|26.93|0
1645565370000|2022-02-22 21:29:30|28.93|26.93|28.87|26.87|28.93|26.93|28.87|26.87|0
1645565380000|2022-02-22 21:29:40|28.98|26.98|29.04|27.04|29.04|27.04|28.98|26.98|0
1645565390000|2022-02-22 21:29:50|28.98|26.98|29.01|27.01|29.04|27.04|28.98|26.98|0
1645565400000|2022-02-22 21:30:00|28.98|26.98|29.04|27.04|29.04|27.04|28.98|26.98|0
1645565410000|2022-02-22 21:30:10|29.09|27.09|29.04|27.04|29.09|27.09|29.04|27.04|0
1645565420000|2022-02-22 21:30:20|29.09|27.09|29.15|27.15|29.15|27.15|29.09|27.09|0
1645565430000|2022-02-22 21:30:30|29.09|27.09|29.09|27.09|29.09|27.09|29.09|27.09|0
1645565440000|2022-02-22 21:30:40|29.15|27.15|29.15|27.15|29.15|27.15|29.15|27.15|0
1645565450000|2022-02-22 21:30:50|29.09|27.09|29.09|27.09|29.09|27.09|29.09|27.09|0
1645565460000|2022-02-22 21:31:00|29.01|27.01|28.93|26.93|29.01|27.01|28.93|26.93|0
1645565470000|2022-02-22 21:31:10|28.87|26.87|28.87|26.87|28.93|26.93|28.87|26.87|0
1645565480000|2022-02-22 21:31:20|28.93|26.93|28.84|26.84|28.93|26.93|28.84|26.84|0
1645565490000|2022-02-22 21:31:30|28.82|26.82|28.76|26.76|28.82|26.82|28.76|26.76|0
1645565500000|2022-02-22 21:31:40|28.71|26.71|28.84|26.84|28.84|26.84|28.71|26.71|0
1645565510000|2022-02-22 21:31:50|28.82|26.82|28.87|26.87|28.87|26.87|28.81|26.81|0
1645565540000|2022-02-22 21:32:20|28.81|26.81|28.87|26.87|28.87|26.87|28.81|26.81|0
1645565560000|2022-02-22 21:32:40|28.81|26.81|28.87|26.87|28.87|26.87|28.81|26.81|0
1645565570000|2022-02-22 21:32:50|28.84|26.84|28.84|26.84|28.84|26.84|28.84|26.84|0
1645565580000|2022-02-22 21:33:00|28.87|26.87|28.76|26.76|28.87|26.87|28.76|26.76|0
1645565590000|2022-02-22 21:33:10|28.7|26.7|28.76|26.76|28.76|26.76|28.7|26.7|0
1645565600000|2022-02-22 21:33:20|28.73|26.73|28.73|26.73|28.76|26.76|28.73|26.73|0
1645565610000|2022-02-22 21:33:30|28.7|26.7|28.7|26.7|28.73|26.73|28.7|26.7|0
1645565620000|2022-02-22 21:33:40|28.73|26.73|28.7|26.7|28.73|26.73|28.7|26.7|0
1645565640000|2022-02-22 21:34:00|28.73|26.73|28.76|26.76|28.76|26.76|28.7|26.7|0
1645565650000|2022-02-22 21:34:10|28.7|26.7|28.7|26.7|28.7|26.7|28.7|26.7|0
1645565670000|2022-02-22 21:34:30|28.76|26.76|28.87|26.87|28.87|26.87|28.76|26.76|0
1645565680000|2022-02-22 21:34:40|28.92|26.92|28.98|26.98|28.98|26.98|28.92|26.92|0
1645565690000|2022-02-22 21:34:50|29.03|27.03|29.03|27.03|29.03|27.03|28.98|26.98|0
1645565700000|2022-02-22 21:35:00|28.98|26.98|29|27|29|27|28.98|26.98|0
1645565710000|2022-02-22 21:35:10|28.98|26.98|29.06|27.06|29.06|27.06|28.98|26.98|0
1645565720000|2022-02-22 21:35:20|29.09|27.09|29.03|27.03|29.09|27.09|29.03|27.03|0
1645565730000|2022-02-22 21:35:30|28.98|26.98|28.98|26.98|28.98|26.98|28.98|26.98|0
1645565750000|2022-02-22 21:35:50|29|27|29.03|27.03|29.03|27.03|29|27|0
1645565760000|2022-02-22 21:36:00|28.98|26.98|28.98|26.98|28.98|26.98|28.92|26.92|0
1645565770000|2022-02-22 21:36:10|29.03|27.03|29.08|27.08|29.08|27.08|29.03|27.03|0
1645565780000|2022-02-22 21:36:20|29.14|27.14|29.31|27.31|29.31|27.31|29.14|27.14|0
1645565790000|2022-02-22 21:36:30|29.25|27.25|29.14|27.14|29.25|27.25|29.08|27.08|0
1645565800000|2022-02-22 21:36:40|29.08|27.08|29.03|27.03|29.08|27.08|29.03|27.03|0
1645565810000|2022-02-22 21:36:50|29.08|27.08|29.08|27.08|29.11|27.11|29.08|27.08|0
1645565820000|2022-02-22 21:37:00|29.14|27.14|29.14|27.14|29.14|27.14|29.14|27.14|0
1645565840000|2022-02-22 21:37:20|29.11|27.11|29.11|27.11|29.11|27.11|29.11|27.11|0
1645565850000|2022-02-22 21:37:30|29.14|27.14|29.19|27.19|29.19|27.19|29.14|27.14|0
1645565860000|2022-02-22 21:37:40|29.14|27.14|29.14|27.14|29.17|27.17|29.14|27.14|0
1645565870000|2022-02-22 21:37:50|29.08|27.08|29.03|27.03|29.08|27.08|29.03|27.03|0
1645565880000|2022-02-22 21:38:00|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1645565890000|2022-02-22 21:38:10|29|27|29.03|27.03|29.03|27.03|29|27|0
1645565900000|2022-02-22 21:38:20|29.05|27.05|29.05|27.05|29.05|27.05|29.05|27.05|0
1645565910000|2022-02-22 21:38:30|29.08|27.08|29.11|27.11|29.11|27.11|29.08|27.08|0
1645565920000|2022-02-22 21:38:40|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1645565930000|2022-02-22 21:38:50|29.05|27.05|29.19|27.19|29.19|27.19|29.05|27.05|0
1645565940000|2022-02-22 21:39:00|29.36|27.36|29.19|27.19|29.36|27.36|29.19|27.19|0
1645565950000|2022-02-22 21:39:10|29.22|27.22|29.22|27.22|29.22|27.22|29.22|27.22|0
1645565960000|2022-02-22 21:39:20|29.19|27.19|29.22|27.22|29.22|27.22|29.19|27.19|0
1645565970000|2022-02-22 21:39:30|29.19|27.19|29.3|27.3|29.3|27.3|29.19|27.19|0
1645565980000|2022-02-22 21:39:40|29.41|27.41|29.38|27.38|29.41|27.41|29.36|27.36|0
1645565990000|2022-02-22 21:39:50|29.47|27.47|29.41|27.41|29.47|27.47|29.41|27.41|0
1645566000000|2022-02-22 21:40:00|29.47|27.47|29.47|27.47|29.47|27.47|29.44|27.44|0
1645566010000|2022-02-22 21:40:10|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1645566020000|2022-02-22 21:40:20|29.41|27.41|29.64|27.64|29.64|27.64|29.41|27.41|0
1645566030000|2022-02-22 21:40:30|29.69|27.69|29.58|27.58|29.69|27.69|29.58|27.58|0
1645566040000|2022-02-22 21:40:40|29.52|27.52|29.52|27.52|29.58|27.58|29.52|27.52|0
1645566050000|2022-02-22 21:40:50|29.61|27.61|29.64|27.64|29.64|27.64|29.58|27.58|0
1645566060000|2022-02-22 21:41:00|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1645566070000|2022-02-22 21:41:10|29.69|27.69|29.63|27.63|29.69|27.69|29.63|27.63|0
1645566080000|2022-02-22 21:41:20|29.75|27.75|29.75|27.75|29.75|27.75|29.75|27.75|0
1645566090000|2022-02-22 21:41:30|29.69|27.69|29.69|27.69|29.69|27.69|29.63|27.63|0
1645566100000|2022-02-22 21:41:40|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1645566110000|2022-02-22 21:41:50|29.86|27.86|29.86|27.86|29.86|27.86|29.86|27.86|0
1645566120000|2022-02-22 21:42:00|29.91|27.91|29.75|27.75|29.91|27.91|29.75|27.75|0
1645566130000|2022-02-22 21:42:10|29.86|27.86|29.86|27.86|29.86|27.86|29.83|27.83|0
1645566140000|2022-02-22 21:42:20|29.91|27.91|29.88|27.88|29.91|27.91|29.88|27.88|0
1645566150000|2022-02-22 21:42:30|29.91|27.91|29.91|27.91|29.91|27.91|29.83|27.83|0
1645566160000|2022-02-22 21:42:40|30|28|30.03|28.03|30.03|28.03|30|28|0
1645566170000|2022-02-22 21:42:50|30.08|28.08|30.2|28.2|30.2|28.2|30.08|28.08|0
1645566190000|2022-02-22 21:43:10|30.25|28.25|30.2|28.2|30.25|28.25|30.2|28.2|0
1645566200000|2022-02-22 21:43:20|30.22|28.22|30.2|28.2|30.25|28.25|30.2|28.2|0
1645566220000|2022-02-22 21:43:40|30.14|28.14|30.14|28.14|30.14|28.14|30.14|28.14|0
1645566240000|2022-02-22 21:44:00|30.08|28.08|30.19|28.19|30.19|28.19|30.08|28.08|0
1645566350000|2022-02-22 21:45:50|30.14|28.14|30.14|28.14|30.14|28.14|30.14|28.14|0
1645566360000|2022-02-22 21:46:00|30.19|28.19|30.14|28.14|30.19|28.19|30.14|28.14|0
1645566390000|2022-02-22 21:46:30|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1645566400000|2022-02-22 21:46:40|30.16|28.16|30.19|28.19|30.19|28.19|30.16|28.16|0
1645566420000|2022-02-22 21:47:00|30.14|28.14|30.19|28.19|30.19|28.19|30.14|28.14|0
1645566480000|2022-02-22 21:48:00|30.13|28.13|30.19|28.19|30.19|28.19|30.13|28.13|0
1645566520000|2022-02-22 21:48:40|30.13|28.13|30.13|28.13|30.13|28.13|30.13|28.13|0
1645566530000|2022-02-22 21:48:50|30.19|28.19|30.19|28.19|30.19|28.19|30.13|28.13|0
1645566540000|2022-02-22 21:49:00|30.13|28.13|30.19|28.19|30.19|28.19|30.13|28.13|0
1645566550000|2022-02-22 21:49:10|30.13|28.13|30.19|28.19|30.19|28.19|30.13|28.13|0
1645566590000|2022-02-22 21:49:50|30.13|28.13|30.13|28.13|30.13|28.13|30.13|28.13|0
1645566600000|2022-02-22 21:50:00|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1645566610000|2022-02-22 21:50:10|30.13|28.13|30.19|28.19|30.19|28.19|30.13|28.13|0
1645566670000|2022-02-22 21:51:10|30.02|28.02|30.1|28.1|30.13|28.13|30.02|28.02|0
1645566680000|2022-02-22 21:51:20|30.07|28.07|30.07|28.07|30.07|28.07|30.02|28.02|0
1645566690000|2022-02-22 21:51:30|30.02|28.02|29.46|27.46|30.02|28.02|29.46|27.46|0
1645566700000|2022-02-22 21:51:40|29.43|27.43|28.96|26.96|29.43|27.43|28.96|26.96|0
1645566710000|2022-02-22 21:51:50|29.04|27.04|28.6|26.6|29.04|27.04|28.6|26.6|0
1645566720000|2022-02-22 21:52:00|28.52|26.52|28.49|26.49|28.52|26.52|28.31|26.31|0
1645566730000|2022-02-22 21:52:10|28.69|26.69|28.96|26.96|29.01|27.01|28.69|26.69|0
1645566740000|2022-02-22 21:52:20|28.9|26.9|29.1|27.1|29.1|27.1|28.79|26.79|0
1645566750000|2022-02-22 21:52:30|29.04|27.04|29.29|27.29|29.37|27.37|29.04|27.04|0
1645566760000|2022-02-22 21:52:40|29.18|27.18|28.99|26.99|29.18|27.18|28.99|26.99|0
1645566770000|2022-02-22 21:52:50|28.96|26.96|28.79|26.79|29.04|27.04|28.79|26.79|0
1645566780000|2022-02-22 21:53:00|28.71|26.71|28.63|26.63|28.77|26.77|28.63|26.63|0
1645566790000|2022-02-22 21:53:10|28.52|26.52|28.68|26.68|28.77|26.77|28.52|26.52|0
1645566800000|2022-02-22 21:53:20|28.74|26.74|28.74|26.74|28.93|26.93|28.74|26.74|0
1645566810000|2022-02-22 21:53:30|28.85|26.85|28.77|26.77|28.87|26.87|28.77|26.77|0
1645566820000|2022-02-22 21:53:40|28.82|26.82|28.79|26.79|28.82|26.82|28.79|26.79|0
1645566830000|2022-02-22 21:53:50|28.63|26.63|28.68|26.68|28.68|26.68|28.63|26.63|0
1645566840000|2022-02-22 21:54:00|28.63|26.63|28.71|26.71|28.71|26.71|28.58|26.58|0
1645566850000|2022-02-22 21:54:10|28.85|26.85|28.96|26.96|28.96|26.96|28.76|26.76|0
1645566860000|2022-02-22 21:54:20|28.93|26.93|28.93|26.93|28.93|26.93|28.9|26.9|0
1645566870000|2022-02-22 21:54:30|28.96|26.96|28.96|26.96|28.96|26.96|28.9|26.9|0
1645566880000|2022-02-22 21:54:40|29.04|27.04|28.93|26.93|29.04|27.04|28.9|26.9|0
1645566890000|2022-02-22 21:54:50|28.87|26.87|28.71|26.71|28.87|26.87|28.71|26.71|0
1645566900000|2022-02-22 21:55:00|28.68|26.68|28.63|26.63|28.68|26.68|28.63|26.63|0
1645566910000|2022-02-22 21:55:10|28.57|26.57|28.49|26.49|28.57|26.57|28.49|26.49|0
1645566920000|2022-02-22 21:55:20|28.44|26.44|28.47|26.47|28.47|26.47|28.44|26.44|0
1645566930000|2022-02-22 21:55:30|28.55|26.55|28.6|26.6|28.6|26.6|28.55|26.55|0
1645566940000|2022-02-22 21:55:40|28.63|26.63|28.65|26.65|28.65|26.65|28.6|26.6|0
1645566950000|2022-02-22 21:55:50|28.55|26.55|28.65|26.65|28.65|26.65|28.55|26.55|0
1645566960000|2022-02-22 21:56:00|28.71|26.71|28.54|26.54|28.71|26.71|28.54|26.54|0
1645566970000|2022-02-22 21:56:10|28.52|26.52|28.25|26.25|28.52|26.52|28.25|26.25|0
1645566980000|2022-02-22 21:56:20|28.36|26.36|28.33|26.33|28.36|26.36|28.33|26.33|0
1645566990000|2022-02-22 21:56:30|28.3|26.3|28.36|26.36|28.36|26.36|28.3|26.3|0
1645567000000|2022-02-22 21:56:40|28.41|26.41|28.46|26.46|28.46|26.46|28.41|26.41|0
1645567010000|2022-02-22 21:56:50|28.63|26.63|28.63|26.63|28.63|26.63|28.57|26.57|0
1645567020000|2022-02-22 21:57:00|28.71|26.71|28.74|26.74|28.74|26.74|28.68|26.68|0
1645567030000|2022-02-22 21:57:10|28.79|26.79|28.71|26.71|28.79|26.79|28.71|26.71|0
1645567040000|2022-02-22 21:57:20|28.74|26.74|28.74|26.74|28.74|26.74|28.71|26.71|0
1645567050000|2022-02-22 21:57:30|28.63|26.63|28.65|26.65|28.68|26.68|28.63|26.63|0
1645567060000|2022-02-22 21:57:40|28.52|26.52|28.49|26.49|28.54|26.54|28.49|26.49|0
1645567070000|2022-02-22 21:57:50|28.46|26.46|28.46|26.46|28.46|26.46|28.43|26.43|0
1645567080000|2022-02-22 21:58:00|28.41|26.41|28.38|26.38|28.41|26.41|28.35|26.35|0
1645567090000|2022-02-22 21:58:10|28.41|26.41|28.43|26.43|28.43|26.43|28.41|26.41|0
1645567100000|2022-02-22 21:58:20|28.46|26.46|28.46|26.46|28.46|26.46|28.46|26.46|0
1645567110000|2022-02-22 21:58:30|28.43|26.43|28.38|26.38|28.43|26.43|28.38|26.38|0
1645567120000|2022-02-22 21:58:40|28.41|26.41|28.43|26.43|28.43|26.43|28.41|26.41|0
1645567130000|2022-02-22 21:58:50|28.49|26.49|28.52|26.52|28.52|26.52|28.49|26.49|0
1645567140000|2022-02-22 21:59:00|28.57|26.57|28.57|26.57|28.57|26.57|28.57|26.57|0
1645567150000|2022-02-22 21:59:10|28.6|26.6|28.65|26.65|28.65|26.65|28.6|26.6|0
1645567160000|2022-02-22 21:59:20|28.52|26.52|28.54|26.54|28.54|26.54|28.49|26.49|0
1645567170000|2022-02-22 21:59:30|28.6|26.6|28.62|26.62|28.62|26.62|28.57|26.57|0
1645567180000|2022-02-22 21:59:40|28.6|26.6|28.6|26.6|28.62|26.62|28.6|26.6|0
1645567190000|2022-02-22 21:59:50|28.54|26.54|28.49|26.49|28.54|26.54|28.49|26.49|0
1645567200000|2022-02-22 22:00:00|28.55|26.55|28.63|26.63|28.63|26.63|28.55|26.55|0
1645567230000|2022-02-22 22:00:30|28.59|26.59|28.59|26.59|28.59|26.59|28.59|26.59|0
1645567240000|2022-02-22 22:00:40|28.63|26.63|28.63|26.63|28.63|26.63|28.63|26.63|0
1645567250000|2022-02-22 22:00:50|28.64|26.64|28.64|26.64|28.64|26.64|28.64|26.64|0
1645567260000|2022-02-22 22:01:00|28.63|26.63|28.63|26.63|28.63|26.63|28.63|26.63|0
1645567310000|2022-02-22 22:01:50|28.67|26.67|28.67|26.67|28.67|26.67|28.67|26.67|0
1645567320000|2022-02-22 22:02:00|28.68|26.68|28.68|26.68|28.68|26.68|28.68|26.68|0
1645567330000|2022-02-22 22:02:10|28.72|26.72|28.72|26.72|28.72|26.72|28.72|26.72|0
1645567360000|2022-02-22 22:02:40|28.74|26.74|28.72|26.72|28.74|26.74|28.72|26.72|0
1645567370000|2022-02-22 22:02:50|28.73|26.73|28.73|26.73|28.73|26.73|28.73|26.73|0
1645567380000|2022-02-22 22:03:00|28.78|26.78|28.78|26.78|28.78|26.78|28.78|26.78|0
1645567400000|2022-02-22 22:03:20|28.75|26.75|28.73|26.73|28.75|26.75|28.73|26.73|0
1645567410000|2022-02-22 22:03:30|28.74|26.74|28.74|26.74|28.74|26.74|28.74|26.74|0
1645567430000|2022-02-22 22:03:50|28.71|26.71|28.74|26.74|28.74|26.74|28.71|26.71|0
1645567440000|2022-02-22 22:04:00|28.73|26.73|28.73|26.73|28.73|26.73|28.73|26.73|0
1645567460000|2022-02-22 22:04:20|28.77|26.77|28.73|26.73|28.77|26.77|28.73|26.73|0
1645567490000|2022-02-22 22:04:50|28.68|26.68|28.68|26.68|28.72|26.72|28.68|26.68|0
1645567500000|2022-02-22 22:05:00|28.69|26.69|28.67|26.67|28.69|26.69|28.67|26.67|0
1645567510000|2022-02-22 22:05:10|28.61|26.61|28.61|26.61|28.61|26.61|28.61|26.61|0
1645567530000|2022-02-22 22:05:30|28.62|26.62|28.59|26.59|28.62|26.62|28.59|26.59|0
1645567540000|2022-02-22 22:05:40|28.58|26.58|28.58|26.58|28.58|26.58|28.58|26.58|0
1645567550000|2022-02-22 22:05:50|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1645567570000|2022-02-22 22:06:10|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645567580000|2022-02-22 22:06:20|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1645567610000|2022-02-22 22:06:50|28.49|26.49|28.49|26.49|28.49|26.49|28.49|26.49|0
1645567620000|2022-02-22 22:07:00|28.5|26.5|28.49|26.49|28.5|26.5|28.49|26.49|0
1645567640000|2022-02-22 22:07:20|28.29|26.29|28.29|26.29|28.29|26.29|28.29|26.29|0
1645567650000|2022-02-22 22:07:30|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1645567660000|2022-02-22 22:07:40|28.48|26.48|28.48|26.48|28.48|26.48|28.48|26.48|0
1645567670000|2022-02-22 22:07:50|28.31|26.31|28.28|26.28|28.31|26.31|28.28|26.28|0
1645567680000|2022-02-22 22:08:00|28.27|26.27|28.26|26.26|28.27|26.27|28.26|26.26|0
1645567720000|2022-02-22 22:08:40|28.29|26.29|28.29|26.29|28.29|26.29|28.29|26.29|0
1645567800000|2022-02-22 22:10:00|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1645567860000|2022-02-22 22:11:00|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1645567870000|2022-02-22 22:11:10|28.23|26.23|28.29|26.29|28.29|26.29|28.23|26.23|0
1645567910000|2022-02-22 22:11:50|28.32|26.32|28.32|26.32|28.32|26.32|28.32|26.32|0
1645567920000|2022-02-22 22:12:00|28.31|26.31|28.31|26.31|28.31|26.31|28.31|26.31|0
1645568020000|2022-02-22 22:13:40|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1645568030000|2022-02-22 22:13:50|28.21|26.21|28.21|26.21|28.21|26.21|28.21|26.21|0
1645568080000|2022-02-22 22:14:40|28.23|26.23|28.21|26.21|28.23|26.23|28.21|26.21|0
1645568190000|2022-02-22 22:16:30|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1645568200000|2022-02-22 22:16:40|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1645568260000|2022-02-22 22:17:40|28.33|26.33|28.3|26.3|28.33|26.33|28.3|26.3|0
1645568290000|2022-02-22 22:18:10|28.31|26.31|28.3|26.3|28.31|26.31|28.3|26.3|0
1645568350000|2022-02-22 22:19:10|28.27|26.27|28.27|26.27|28.27|26.27|28.27|26.27|0
1645568360000|2022-02-22 22:19:20|28.25|26.25|28.21|26.21|28.25|26.25|28.21|26.21|0
1645568370000|2022-02-22 22:19:30|28.2|26.2|28.21|26.21|28.22|26.22|28.19|26.19|0
1645568390000|2022-02-22 22:19:50|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1645568410000|2022-02-22 22:20:10|28.29|26.29|28.3|26.3|28.3|26.3|28.29|26.29|0
1645568420000|2022-02-22 22:20:20|28.32|26.32|28.32|26.32|28.32|26.32|28.32|26.32|0
1645568440000|2022-02-22 22:20:40|28.29|26.29|28.29|26.29|28.29|26.29|28.29|26.29|0
1645568480000|2022-02-22 22:21:20|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1645568610000|2022-02-22 22:23:30|28.32|26.32|28.32|26.32|28.32|26.32|28.32|26.32|0
1645568750000|2022-02-22 22:25:50|28.33|26.33|28.33|26.33|28.33|26.33|28.33|26.33|0
1645568770000|2022-02-22 22:26:10|28.32|26.32|28.29|26.29|28.32|26.32|28.29|26.29|0
1645568780000|2022-02-22 22:26:20|28.32|26.32|28.32|26.32|28.32|26.32|28.32|26.32|0
1645568810000|2022-02-22 22:26:50|28.33|26.33|28.33|26.33|28.33|26.33|28.33|26.33|0
1645568840000|2022-02-22 22:27:20|28.29|26.29|28.26|26.26|28.29|26.29|28.26|26.26|0
1645568850000|2022-02-22 22:27:30|28.29|26.29|28.29|26.29|28.29|26.29|28.29|26.29|0
1645568920000|2022-02-22 22:28:40|28.34|26.34|28.46|26.46|28.46|26.46|28.29|26.29|0
1645568930000|2022-02-22 22:28:50|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1645568940000|2022-02-22 22:29:00|28.46|26.46|28.3|26.3|28.54|26.54|28.3|26.3|0
1645568950000|2022-02-22 22:29:10|28.34|26.34|28.5|26.5|28.5|26.5|28.34|26.34|0
1645568960000|2022-02-22 22:29:20|28.44|26.44|28.42|26.42|28.44|26.44|28.42|26.42|0
1645568970000|2022-02-22 22:29:30|28.46|26.46|28.46|26.46|28.46|26.46|28.46|26.46|0
1645568990000|2022-02-22 22:29:50|28.6|26.6|28.6|26.6|28.6|26.6|28.6|26.6|0
1645569010000|2022-02-22 22:30:10|28.58|26.58|28.58|26.58|28.58|26.58|28.58|26.58|0
1645569030000|2022-02-22 22:30:30|28.6|26.6|28.6|26.6|28.6|26.6|28.6|26.6|0
1645569040000|2022-02-22 22:30:40|28.54|26.54|28.54|26.54|28.54|26.54|28.41|26.41|0
1645569050000|2022-02-22 22:30:50|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645569080000|2022-02-22 22:31:20|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1645569170000|2022-02-22 22:32:50|28.53|26.53|28.53|26.53|28.53|26.53|28.53|26.53|0
1645569260000|2022-02-22 22:34:20|28.61|26.61|28.53|26.53|28.61|26.61|28.53|26.53|0
1645569270000|2022-02-22 22:34:30|28.45|26.45|28.45|26.45|28.45|26.45|28.45|26.45|0
1645569300000|2022-02-22 22:35:00|28.49|26.49|28.49|26.49|28.49|26.49|28.49|26.49|0
1645569310000|2022-02-22 22:35:10|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1645569320000|2022-02-22 22:35:20|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645569340000|2022-02-22 22:35:40|28.57|26.57|28.57|26.57|28.57|26.57|28.57|26.57|0
1645569350000|2022-02-22 22:35:50|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645569470000|2022-02-22 22:37:50|28.68|26.68|28.57|26.57|28.68|26.68|28.57|26.57|0
1645569480000|2022-02-22 22:38:00|28.53|26.53|28.53|26.53|28.53|26.53|28.53|26.53|0
1645569500000|2022-02-22 22:38:20|28.5|26.5|28.5|26.5|28.5|26.5|28.5|26.5|0
1645569520000|2022-02-22 22:38:40|28.51|26.51|28.51|26.51|28.51|26.51|28.51|26.51|0
1645569530000|2022-02-22 22:38:50|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645569560000|2022-02-22 22:39:20|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1645569570000|2022-02-22 22:39:30|28.51|26.51|28.52|26.52|28.52|26.52|28.51|26.51|0
1645569580000|2022-02-22 22:39:40|28.57|26.57|28.56|26.56|28.57|26.57|28.56|26.56|0
1645569590000|2022-02-22 22:39:50|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645569650000|2022-02-22 22:40:50|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1645569730000|2022-02-22 22:42:10|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645569780000|2022-02-22 22:43:00|28.54|26.54|28.54|26.54|28.54|26.54|28.53|26.53|0
1645569860000|2022-02-22 22:44:20|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645569870000|2022-02-22 22:44:30|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1645569920000|2022-02-22 22:45:20|28.57|26.57|28.54|26.54|28.57|26.57|28.54|26.54|0
1645569930000|2022-02-22 22:45:30|28.51|26.51|28.51|26.51|28.51|26.51|28.51|26.51|0
1645569940000|2022-02-22 22:45:40|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1645569980000|2022-02-22 22:46:20|28.53|26.53|28.53|26.53|28.53|26.53|28.53|26.53|0
1645569990000|2022-02-22 22:46:30|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1645570020000|2022-02-22 22:47:00|28.53|26.53|28.53|26.53|28.53|26.53|28.53|26.53|0
1645570050000|2022-02-22 22:47:30|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1645570110000|2022-02-22 22:48:30|28.47|26.47|28.47|26.47|28.47|26.47|28.47|26.47|0
1645570130000|2022-02-22 22:48:50|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1645570170000|2022-02-22 22:49:30|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645570180000|2022-02-22 22:49:40|28.56|26.56|28.56|26.56|28.56|26.56|28.56|26.56|0
1645570190000|2022-02-22 22:49:50|28.55|26.55|28.56|26.56|28.56|26.56|28.55|26.55|0
1645570200000|2022-02-22 22:50:00|28.53|26.53|28.55|26.55|28.55|26.55|28.53|26.53|0
1645570230000|2022-02-22 22:50:30|28.56|26.56|28.56|26.56|28.56|26.56|28.56|26.56|0
1645570250000|2022-02-22 22:50:50|28.57|26.57|28.57|26.57|28.57|26.57|28.57|26.57|0
1645570270000|2022-02-22 22:51:10|28.59|26.59|28.59|26.59|28.59|26.59|28.59|26.59|0
1645570280000|2022-02-22 22:51:20|28.57|26.57|28.51|26.51|28.57|26.57|28.51|26.51|0
1645570290000|2022-02-22 22:51:30|28.52|26.52|28.54|26.54|28.54|26.54|28.52|26.52|0
1645570350000|2022-02-22 22:52:30|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645570390000|2022-02-22 22:53:10|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1645570410000|2022-02-22 22:53:30|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645570420000|2022-02-22 22:53:40|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1645570490000|2022-02-22 22:54:50|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1645570500000|2022-02-22 22:55:00|28.53|26.53|28.53|26.53|28.53|26.53|28.53|26.53|0
1645570510000|2022-02-22 22:55:10|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1645570530000|2022-02-22 22:55:30|28.53|26.53|28.53|26.53|28.53|26.53|28.53|26.53|0
1645570540000|2022-02-22 22:55:40|28.52|26.52|28.47|26.47|28.52|26.52|28.47|26.47|0
1645570590000|2022-02-22 22:56:30|28.43|26.43|28.43|26.43|28.43|26.43|28.43|26.43|0
1645570610000|2022-02-22 22:56:50|28.42|26.42|28.43|26.43|28.43|26.43|28.42|26.42|0
1645570620000|2022-02-22 22:57:00|28.45|26.45|28.45|26.45|28.45|26.45|28.45|26.45|0
1645570660000|2022-02-22 22:57:40|28.44|26.44|28.44|26.44|28.44|26.44|28.44|26.44|0
1645570690000|2022-02-22 22:58:10|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1645570700000|2022-02-22 22:58:20|28.39|26.39|28.39|26.39|28.39|26.39|28.39|26.39|0
1645570720000|2022-02-22 22:58:40|28.36|26.36|28.42|26.42|28.42|26.42|28.36|26.36|0
1645570730000|2022-02-22 22:58:50|28.4|26.4|28.4|26.4|28.4|26.4|28.4|26.4|0
1645570800000|2022-02-22 23:00:00|28.54|26.54|28.65|26.65|28.65|26.65|28.48|26.48|0
1645570810000|2022-02-22 23:00:10|28.56|26.56|28.48|26.48|28.56|26.56|28.48|26.48|0
1645570820000|2022-02-22 23:00:20|28.46|26.46|28.51|26.51|28.51|26.51|28.46|26.46|0
1645570830000|2022-02-22 23:00:30|28.56|26.56|28.84|26.84|28.84|26.84|28.56|26.56|0
1645570840000|2022-02-22 23:00:40|29.08|27.08|28.95|26.95|29.08|27.08|28.95|26.95|0
1645570850000|2022-02-22 23:00:50|28.92|26.92|29|27|29.22|27.22|28.92|26.92|0
1645570860000|2022-02-22 23:01:00|28.95|26.95|29.22|27.22|29.22|27.22|28.95|26.95|0
1645570870000|2022-02-22 23:01:10|28.86|26.86|29.08|27.08|29.08|27.08|28.86|26.86|0
1645570880000|2022-02-22 23:01:20|29.11|27.11|29.06|27.06|29.11|27.11|29.06|27.06|0
1645570890000|2022-02-22 23:01:30|29.03|27.03|28.95|26.95|29.03|27.03|28.95|26.95|0
1645570900000|2022-02-22 23:01:40|28.97|26.97|29.08|27.08|29.08|27.08|28.97|26.97|0
1645570910000|2022-02-22 23:01:50|29.11|27.11|29.25|27.25|29.33|27.33|29.11|27.11|0
1645570920000|2022-02-22 23:02:00|29.3|27.3|29.44|27.44|29.44|27.44|29.3|27.3|0
1645570930000|2022-02-22 23:02:10|29.5|27.5|29.72|27.72|29.72|27.72|29.5|27.5|0
1645570940000|2022-02-22 23:02:20|29.78|27.78|29.52|27.52|29.78|27.78|29.44|27.44|0
1645570950000|2022-02-22 23:02:30|29.64|27.64|29.61|27.61|29.64|27.64|29.61|27.61|0
1645570960000|2022-02-22 23:02:40|29.44|27.44|29.44|27.44|29.5|27.5|29.44|27.44|0
1645570970000|2022-02-22 23:02:50|29.33|27.33|29.36|27.36|29.39|27.39|29.33|27.33|0
1645570980000|2022-02-22 23:03:00|29.39|27.39|29.39|27.39|29.41|27.41|29.39|27.39|0
1645570990000|2022-02-22 23:03:10|29.41|27.41|29.47|27.47|29.47|27.47|29.41|27.41|0
1645571000000|2022-02-22 23:03:20|29.5|27.5|29.44|27.44|29.5|27.5|29.44|27.44|0
1645571010000|2022-02-22 23:03:30|29.33|27.33|29.33|27.33|29.33|27.33|29.3|27.3|0
1645571020000|2022-02-22 23:03:40|29.22|27.22|29.36|27.36|29.36|27.36|29.16|27.16|0
1645571030000|2022-02-22 23:03:50|29.41|27.41|29.41|27.41|29.41|27.41|29.33|27.33|0
1645571040000|2022-02-22 23:04:00|29.39|27.39|29.69|27.69|29.69|27.69|29.39|27.39|0
1645571050000|2022-02-22 23:04:10|29.72|27.72|29.69|27.69|29.72|27.72|29.69|27.69|0
1645571060000|2022-02-22 23:04:20|29.72|27.72|29.66|27.66|29.72|27.72|29.63|27.63|0
1645571070000|2022-02-22 23:04:30|29.69|27.69|29.61|27.61|29.69|27.69|29.61|27.61|0
1645571080000|2022-02-22 23:04:40|29.66|27.66|29.55|27.55|29.69|27.69|29.55|27.55|0
1645571090000|2022-02-22 23:04:50|29.58|27.58|29.52|27.52|29.58|27.58|29.52|27.52|0
1645571100000|2022-02-22 23:05:00|29.69|27.69|29.66|27.66|29.78|27.78|29.66|27.66|0
1645571110000|2022-02-22 23:05:10|29.63|27.63|29.61|27.61|29.63|27.63|29.61|27.61|0
1645571120000|2022-02-22 23:05:20|29.58|27.58|29.58|27.58|29.58|27.58|29.5|27.5|0
1645571130000|2022-02-22 23:05:30|29.5|27.5|29.55|27.55|29.55|27.55|29.49|27.49|0
1645571140000|2022-02-22 23:05:40|29.61|27.61|29.66|27.66|29.66|27.66|29.58|27.58|0
1645571150000|2022-02-22 23:05:50|29.72|27.72|29.8|27.8|29.8|27.8|29.72|27.72|0
1645571160000|2022-02-22 23:06:00|29.69|27.69|29.66|27.66|29.72|27.72|29.66|27.66|0
1645571170000|2022-02-22 23:06:10|29.63|27.63|29.49|27.49|29.63|27.63|29.49|27.49|0
1645571180000|2022-02-22 23:06:20|29.55|27.55|29.58|27.58|29.58|27.58|29.55|27.55|0
1645571190000|2022-02-22 23:06:30|29.52|27.52|29.61|27.61|29.61|27.61|29.52|27.52|0
1645571200000|2022-02-22 23:06:40|29.55|27.55|29.61|27.61|29.61|27.61|29.55|27.55|0
1645571210000|2022-02-22 23:06:50|29.55|27.55|29.55|27.55|29.55|27.55|29.55|27.55|0
1645571220000|2022-02-22 23:07:00|29.46|27.46|29.49|27.49|29.52|27.52|29.46|27.46|0
1645571230000|2022-02-22 23:07:10|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1645571240000|2022-02-22 23:07:20|29.49|27.49|29.72|27.72|29.72|27.72|29.49|27.49|0
1645571250000|2022-02-22 23:07:30|29.69|27.69|29.74|27.74|29.74|27.74|29.69|27.69|0
1645571260000|2022-02-22 23:07:40|29.72|27.72|29.74|27.74|29.74|27.74|29.72|27.72|0
1645571270000|2022-02-22 23:07:50|29.63|27.63|29.66|27.66|29.66|27.66|29.63|27.63|0
1645571280000|2022-02-22 23:08:00|29.63|27.63|29.66|27.66|29.69|27.69|29.63|27.63|0
1645571290000|2022-02-22 23:08:10|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645571300000|2022-02-22 23:08:20|29.66|27.66|29.66|27.66|29.66|27.66|29.66|27.66|0
1645571310000|2022-02-22 23:08:30|29.63|27.63|29.77|27.77|29.77|27.77|29.63|27.63|0
1645571320000|2022-02-22 23:08:40|29.69|27.69|29.69|27.69|29.69|27.69|29.66|27.66|0
1645571330000|2022-02-22 23:08:50|29.66|27.66|29.77|27.77|29.77|27.77|29.66|27.66|0
1645571340000|2022-02-22 23:09:00|29.69|27.69|29.71|27.71|29.74|27.74|29.69|27.69|0
1645571350000|2022-02-22 23:09:10|29.69|27.69|29.6|27.6|29.71|27.71|29.6|27.6|0
1645571360000|2022-02-22 23:09:20|29.69|27.69|29.69|27.69|29.69|27.69|29.69|27.69|0
1645571370000|2022-02-22 23:09:30|29.66|27.66|29.69|27.69|29.69|27.69|29.66|27.66|0
1645571380000|2022-02-22 23:09:40|29.71|27.71|29.69|27.69|29.71|27.71|29.66|27.66|0
1645571390000|2022-02-22 23:09:50|29.66|27.66|29.63|27.63|29.66|27.66|29.63|27.63|0
1645571400000|2022-02-22 23:10:00|29.71|27.71|29.85|27.85|29.88|27.88|29.71|27.71|0
1645571410000|2022-02-22 23:10:10|29.83|27.83|29.88|27.88|29.88|27.88|29.83|27.83|0
1645571420000|2022-02-22 23:10:20|29.94|27.94|29.94|27.94|29.94|27.94|29.94|27.94|0
1645571430000|2022-02-22 23:10:30|29.91|27.91|29.85|27.85|29.91|27.91|29.85|27.85|0
1645571440000|2022-02-22 23:10:40|29.88|27.88|29.94|27.94|29.94|27.94|29.88|27.88|0
1645571450000|2022-02-22 23:10:50|29.88|27.88|29.94|27.94|29.99|27.99|29.88|27.88|0
1645571460000|2022-02-22 23:11:00|30.02|28.02|30.05|28.05|30.08|28.08|30.02|28.02|0
1645571470000|2022-02-22 23:11:10|29.99|27.99|29.63|27.63|29.99|27.99|29.63|27.63|0
1645571480000|2022-02-22 23:11:20|29.6|27.6|29.54|27.54|29.63|27.63|29.54|27.54|0
1645571490000|2022-02-22 23:11:30|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645571500000|2022-02-22 23:11:40|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1645571510000|2022-02-22 23:11:50|29.8|27.8|29.82|27.82|29.82|27.82|29.8|27.8|0
1645571520000|2022-02-22 23:12:00|29.68|27.68|29.54|27.54|29.68|27.68|29.54|27.54|0
1645571530000|2022-02-22 23:12:10|29.52|27.52|29.51|27.51|29.52|27.52|29.51|27.51|0
1645571540000|2022-02-22 23:12:20|29.54|27.54|29.57|27.57|29.57|27.57|29.49|27.49|0
1645571550000|2022-02-22 23:12:30|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645571560000|2022-02-22 23:12:40|29.66|27.66|29.66|27.66|29.66|27.66|29.66|27.66|0
1645571570000|2022-02-22 23:12:50|29.6|27.6|29.54|27.54|29.6|27.6|29.54|27.54|0
1645571580000|2022-02-22 23:13:00|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645571590000|2022-02-22 23:13:10|29.65|27.65|29.71|27.71|29.71|27.71|29.65|27.65|0
1645571600000|2022-02-22 23:13:20|29.65|27.65|29.71|27.71|29.71|27.71|29.65|27.65|0
1645571610000|2022-02-22 23:13:30|29.65|27.65|29.65|27.65|29.65|27.65|29.65|27.65|0
1645571620000|2022-02-22 23:13:40|29.71|27.71|29.65|27.65|29.71|27.71|29.65|27.65|0
1645571630000|2022-02-22 23:13:50|29.63|27.63|29.62|27.62|29.63|27.63|29.62|27.62|0
1645571640000|2022-02-22 23:14:00|29.68|27.68|29.71|27.71|29.71|27.71|29.62|27.62|0
1645571650000|2022-02-22 23:14:10|29.77|27.77|29.82|27.82|29.82|27.82|29.77|27.77|0
1645571660000|2022-02-22 23:14:20|29.79|27.79|29.77|27.77|29.79|27.79|29.74|27.74|0
1645571670000|2022-02-22 23:14:30|29.71|27.71|29.71|27.71|29.71|27.71|29.68|27.68|0
1645571680000|2022-02-22 23:14:40|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645571690000|2022-02-22 23:14:50|29.65|27.65|29.54|27.54|29.65|27.65|29.54|27.54|0
1645571700000|2022-02-22 23:15:00|29.6|27.6|29.68|27.68|29.68|27.68|29.54|27.54|0
1645571710000|2022-02-22 23:15:10|29.71|27.71|29.54|27.54|29.71|27.71|29.54|27.54|0
1645571720000|2022-02-22 23:15:20|29.51|27.51|29.54|27.54|29.54|27.54|29.49|27.49|0
1645571740000|2022-02-22 23:15:40|29.65|27.65|29.6|27.6|29.65|27.65|29.6|27.6|0
1645571750000|2022-02-22 23:15:50|29.62|27.62|29.54|27.54|29.62|27.62|29.54|27.54|0
1645571760000|2022-02-22 23:16:00|29.51|27.51|29.43|27.43|29.54|27.54|29.43|27.43|0
1645571770000|2022-02-22 23:16:10|29.37|27.37|29.32|27.32|29.37|27.37|29.32|27.32|0
1645571780000|2022-02-22 23:16:20|29.37|27.37|29.4|27.4|29.43|27.43|29.37|27.37|0
1645571790000|2022-02-22 23:16:30|29.37|27.37|29.43|27.43|29.43|27.43|29.37|27.37|0
1645571800000|2022-02-22 23:16:40|29.37|27.37|29.37|27.37|29.37|27.37|29.37|27.37|0
1645571810000|2022-02-22 23:16:50|29.43|27.43|29.4|27.4|29.43|27.43|29.4|27.4|0
1645571820000|2022-02-22 23:17:00|29.43|27.43|29.54|27.54|29.54|27.54|29.43|27.43|0
1645571830000|2022-02-22 23:17:10|29.57|27.57|29.59|27.59|29.59|27.59|29.57|27.57|0
1645571840000|2022-02-22 23:17:20|29.57|27.57|29.59|27.59|29.59|27.59|29.57|27.57|0
1645571850000|2022-02-22 23:17:30|29.57|27.57|29.57|27.57|29.59|27.59|29.57|27.57|0
1645571860000|2022-02-22 23:17:40|29.54|27.54|29.54|27.54|29.59|27.59|29.54|27.54|0
1645571870000|2022-02-22 23:17:50|29.57|27.57|29.54|27.54|29.59|27.59|29.54|27.54|0
1645571880000|2022-02-22 23:18:00|29.51|27.51|29.4|27.4|29.51|27.51|29.4|27.4|0
1645571890000|2022-02-22 23:18:10|29.37|27.37|29.4|27.4|29.4|27.4|29.37|27.37|0
1645571900000|2022-02-22 23:18:20|29.32|27.32|29.32|27.32|29.34|27.34|29.32|27.32|0
1645571910000|2022-02-22 23:18:30|29.34|27.34|29.23|27.23|29.34|27.34|29.2|27.2|0
1645571920000|2022-02-22 23:18:40|29.26|27.26|29.2|27.2|29.26|27.26|29.2|27.2|0
1645571930000|2022-02-22 23:18:50|29.26|27.26|29.26|27.26|29.26|27.26|29.2|27.2|0
1645571940000|2022-02-22 23:19:00|29.29|27.29|29.29|27.29|29.29|27.29|29.29|27.29|0
1645571950000|2022-02-22 23:19:10|29.31|27.31|29.29|27.29|29.31|27.31|29.29|27.29|0
1645571960000|2022-02-22 23:19:20|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1645571970000|2022-02-22 23:19:30|29.43|27.43|29.45|27.45|29.45|27.45|29.43|27.43|0
1645571980000|2022-02-22 23:19:40|29.51|27.51|29.62|27.62|29.62|27.62|29.51|27.51|0
1645571990000|2022-02-22 23:19:50|29.65|27.65|29.76|27.76|29.76|27.76|29.65|27.65|0
1645572000000|2022-02-22 23:20:00|29.65|27.65|29.65|27.65|29.7|27.7|29.65|27.65|0
1645572010000|2022-02-22 23:20:10|29.59|27.59|29.42|27.42|29.59|27.59|29.42|27.42|0
1645572020000|2022-02-22 23:20:20|29.4|27.4|29.45|27.45|29.48|27.48|29.4|27.4|0
1645572030000|2022-02-22 23:20:30|29.42|27.42|29.42|27.42|29.45|27.45|29.42|27.42|0
1645572040000|2022-02-22 23:20:40|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1645572050000|2022-02-22 23:20:50|29.37|27.37|29.42|27.42|29.45|27.45|29.37|27.37|0
1645572060000|2022-02-22 23:21:00|29.48|27.48|29.56|27.56|29.56|27.56|29.48|27.48|0
1645572070000|2022-02-22 23:21:10|29.54|27.54|29.67|27.67|29.67|27.67|29.54|27.54|0
1645572080000|2022-02-22 23:21:20|29.65|27.65|29.65|27.65|29.65|27.65|29.65|27.65|0
1645572090000|2022-02-22 23:21:30|29.67|27.67|29.67|27.67|29.67|27.67|29.67|27.67|0
1645572100000|2022-02-22 23:21:40|29.7|27.7|29.65|27.65|29.7|27.7|29.65|27.65|0
1645572110000|2022-02-22 23:21:50|29.59|27.59|29.65|27.65|29.65|27.65|29.59|27.59|0
1645572120000|2022-02-22 23:22:00|29.7|27.7|29.67|27.67|29.7|27.7|29.65|27.65|0
1645572130000|2022-02-22 23:22:10|29.7|27.7|29.7|27.7|29.7|27.7|29.7|27.7|0
1645572140000|2022-02-22 23:22:20|29.67|27.67|29.65|27.65|29.67|27.67|29.65|27.65|0
1645572150000|2022-02-22 23:22:30|29.7|27.7|29.65|27.65|29.7|27.7|29.65|27.65|0
1645572160000|2022-02-22 23:22:40|29.67|27.67|29.67|27.67|29.7|27.7|29.67|27.67|0
1645572170000|2022-02-22 23:22:50|29.65|27.65|29.62|27.62|29.65|27.65|29.62|27.62|0
1645572180000|2022-02-22 23:23:00|29.59|27.59|29.56|27.56|29.59|27.59|29.53|27.53|0
1645572190000|2022-02-22 23:23:10|29.59|27.59|29.56|27.56|29.59|27.59|29.53|27.53|0
1645572200000|2022-02-22 23:23:20|29.59|27.59|29.62|27.62|29.62|27.62|29.59|27.59|0
1645572210000|2022-02-22 23:23:30|29.64|27.64|29.73|27.73|29.73|27.73|29.64|27.64|0
1645572220000|2022-02-22 23:23:40|29.7|27.7|29.64|27.64|29.7|27.7|29.64|27.64|0
1645572230000|2022-02-22 23:23:50|29.67|27.67|29.7|27.7|29.7|27.7|29.67|27.67|0
1645572240000|2022-02-22 23:24:00|29.81|27.81|29.81|27.81|29.81|27.81|29.81|27.81|0
1645572250000|2022-02-22 23:24:10|29.76|27.76|29.76|27.76|29.76|27.76|29.76|27.76|0
1645572290000|2022-02-22 23:24:50|29.81|27.81|29.81|27.81|29.81|27.81|29.81|27.81|0
1645572300000|2022-02-22 23:25:00|29.76|27.76|29.75|27.75|29.76|27.76|29.75|27.75|0
1645572310000|2022-02-22 23:25:10|29.7|27.7|29.87|27.87|29.87|27.87|29.7|27.7|0
1645572320000|2022-02-22 23:25:20|29.92|27.92|29.92|27.92|29.92|27.92|29.89|27.89|0
1645572330000|2022-02-22 23:25:30|29.98|27.98|29.98|27.98|29.98|27.98|29.98|27.98|0
1645572350000|2022-02-22 23:25:50|29.92|27.92|29.92|27.92|29.92|27.92|29.92|27.92|0
1645572360000|2022-02-22 23:26:00|29.98|27.98|30.04|28.04|30.04|28.04|29.98|27.98|0
1645572370000|2022-02-22 23:26:10|30.06|28.06|30.06|28.06|30.09|28.09|30.06|28.06|0
1645572380000|2022-02-22 23:26:20|30.04|28.04|29.92|27.92|30.04|28.04|29.92|27.92|0
1645572390000|2022-02-22 23:26:30|29.95|27.95|29.92|27.92|29.98|27.98|29.92|27.92|0
1645572400000|2022-02-22 23:26:40|29.95|27.95|30.09|28.09|30.09|28.09|29.95|27.95|0
1645572410000|2022-02-22 23:26:50|30.03|28.03|30.09|28.09|30.09|28.09|30.03|28.03|0
1645572420000|2022-02-22 23:27:00|30.12|28.12|30.09|28.09|30.15|28.15|30.09|28.09|0
1645572430000|2022-02-22 23:27:10|30.03|28.03|30.09|28.09|30.09|28.09|30.03|28.03|0
1645572440000|2022-02-22 23:27:20|30.06|28.06|30.06|28.06|30.06|28.06|30.06|28.06|0
1645572450000|2022-02-22 23:27:30|30.09|28.09|30.03|28.03|30.09|28.09|30.03|28.03|0
1645572470000|2022-02-22 23:27:50|30.09|28.09|30.2|28.2|30.2|28.2|30.09|28.09|0
1645572480000|2022-02-22 23:28:00|30.15|28.15|30.15|28.15|30.15|28.15|30.09|28.09|0
1645572490000|2022-02-22 23:28:10|30.2|28.2|30.32|28.32|30.32|28.32|30.2|28.2|0
1645572500000|2022-02-22 23:28:20|30.29|28.29|30.43|28.43|30.43|28.43|30.29|28.29|0
1645572520000|2022-02-22 23:28:40|30.83|28.83|30.83|28.83|30.83|28.83|30.83|28.83|0
1645572530000|2022-02-22 23:28:50|30.77|28.77|30.83|28.83|30.83|28.83|30.72|28.72|0
1645572540000|2022-02-22 23:29:00|30.92|28.92|31.06|29.06|31.06|29.06|30.92|28.92|0
1645572550000|2022-02-22 23:29:10|31.01|29.01|31.18|29.18|31.18|29.18|31.01|29.01|0
1645572560000|2022-02-22 23:29:20|31.47|29.47|31.12|29.12|31.47|29.47|31.12|29.12|0
1645572570000|2022-02-22 23:29:30|31.06|29.06|31.06|29.06|31.06|29.06|31.06|29.06|0
1645572580000|2022-02-22 23:29:40|31.01|29.01|30.97|28.97|31.01|29.01|30.95|28.95|0
1645572590000|2022-02-22 23:29:50|30.89|28.89|31|29|31|29|30.89|28.89|0
1645572600000|2022-02-22 23:30:00|31.06|29.06|31.12|29.12|31.12|29.12|31.06|29.06|0
1645572610000|2022-02-22 23:30:10|31.06|29.06|31.12|29.12|31.12|29.12|31.06|29.06|0
1645572620000|2022-02-22 23:30:20|31|29|31.06|29.06|31.12|29.12|31|29|0
1645572630000|2022-02-22 23:30:30|30.83|28.83|30.89|28.89|30.89|28.89|30.83|28.83|0
1645572640000|2022-02-22 23:30:40|30.83|28.83|30.97|28.97|30.97|28.97|30.83|28.83|0
1645572650000|2022-02-22 23:30:50|31|29|30.97|28.97|31|29|30.95|28.95|0
1645572660000|2022-02-22 23:31:00|31.06|29.06|30.97|28.97|31.06|29.06|30.97|28.97|0
1645572670000|2022-02-22 23:31:10|31|29|31.06|29.06|31.06|29.06|31|29|0
1645572680000|2022-02-22 23:31:20|31.18|29.18|31.21|29.21|31.21|29.21|31.09|29.09|0
1645572690000|2022-02-22 23:31:30|31.18|29.18|31|29|31.18|29.18|31|29|0
1645572700000|2022-02-22 23:31:40|31.03|29.03|30.83|28.83|31.03|29.03|30.83|28.83|0
1645572710000|2022-02-22 23:31:50|30.77|28.77|30.77|28.77|30.77|28.77|30.77|28.77|0
1645572720000|2022-02-22 23:32:00|30.89|28.89|30.6|28.6|30.89|28.89|30.6|28.6|0
1645572730000|2022-02-22 23:32:10|30.66|28.66|30.77|28.77|30.77|28.77|30.66|28.66|0
1645572740000|2022-02-22 23:32:20|30.8|28.8|30.71|28.71|30.83|28.83|30.71|28.71|0
1645572750000|2022-02-22 23:32:30|30.6|28.6|30.54|28.54|30.6|28.6|30.54|28.54|0
1645572770000|2022-02-22 23:32:50|30.48|28.48|30.54|28.54|30.54|28.54|30.48|28.48|0
1645572780000|2022-02-22 23:33:00|30.57|28.57|30.6|28.6|30.6|28.6|30.54|28.54|0
1645572790000|2022-02-22 23:33:10|30.66|28.66|30.71|28.71|30.71|28.71|30.66|28.66|0
1645572800000|2022-02-22 23:33:20|30.6|28.6|30.63|28.63|30.63|28.63|30.48|28.48|0
1645572810000|2022-02-22 23:33:30|30.65|28.65|30.65|28.65|30.71|28.71|30.63|28.63|0
1645572820000|2022-02-22 23:33:40|30.71|28.71|30.71|28.71|30.71|28.71|30.71|28.71|0
1645572830000|2022-02-22 23:33:50|30.6|28.6|30.48|28.48|30.6|28.6|30.48|28.48|0
1645572840000|2022-02-22 23:34:00|30.43|28.43|30.37|28.37|30.43|28.43|30.37|28.37|0
1645572850000|2022-02-22 23:34:10|30.43|28.43|30.48|28.48|30.48|28.48|30.43|28.43|0
1645572870000|2022-02-22 23:34:30|30.42|28.42|30.54|28.54|30.54|28.54|30.42|28.42|0
1645572880000|2022-02-22 23:34:40|30.48|28.48|30.48|28.48|30.54|28.54|30.48|28.48|0
1645572890000|2022-02-22 23:34:50|30.57|28.57|30.54|28.54|30.57|28.57|30.54|28.54|0
1645572900000|2022-02-22 23:35:00|30.6|28.6|30.62|28.62|30.62|28.62|30.6|28.6|0
1645572910000|2022-02-22 23:35:10|30.65|28.65|30.42|28.42|30.65|28.65|30.42|28.42|0
1645572920000|2022-02-22 23:35:20|30.48|28.48|30.42|28.42|30.48|28.48|30.39|28.39|0
1645572930000|2022-02-22 23:35:30|30.48|28.48|30.57|28.57|30.57|28.57|30.48|28.48|0
1645572940000|2022-02-22 23:35:40|30.6|28.6|30.57|28.57|30.6|28.6|30.57|28.57|0
1645572950000|2022-02-22 23:35:50|30.6|28.6|30.6|28.6|30.62|28.62|30.6|28.6|0
1645572960000|2022-02-22 23:36:00|30.57|28.57|30.42|28.42|30.57|28.57|30.39|28.39|0
1645572970000|2022-02-22 23:36:10|30.54|28.54|30.54|28.54|30.54|28.54|30.54|28.54|0
1645572980000|2022-02-22 23:36:20|30.59|28.59|30.56|28.56|30.65|28.65|30.56|28.56|0
1645572990000|2022-02-22 23:36:30|30.54|28.54|30.54|28.54|30.54|28.54|30.54|28.54|0
1645573000000|2022-02-22 23:36:40|30.51|28.51|30.51|28.51|30.51|28.51|30.48|28.48|0
1645573010000|2022-02-22 23:36:50|30.56|28.56|30.56|28.56|30.56|28.56|30.56|28.56|0
1645573020000|2022-02-22 23:37:00|30.48|28.48|30.48|28.48|30.48|28.48|30.48|28.48|0
1645573030000|2022-02-22 23:37:10|30.42|28.42|30.48|28.48|30.48|28.48|30.42|28.42|0
1645573050000|2022-02-22 23:37:30|30.45|28.45|30.42|28.42|30.45|28.45|30.42|28.42|0
1645573060000|2022-02-22 23:37:40|30.36|28.36|30.31|28.31|30.36|28.36|30.31|28.31|0
1645573070000|2022-02-22 23:37:50|30.28|28.28|30.19|28.19|30.28|28.28|30.19|28.19|0
1645573090000|2022-02-22 23:38:10|30.31|28.31|30.25|28.25|30.31|28.31|30.22|28.22|0
1645573100000|2022-02-22 23:38:20|30.28|28.28|30.25|28.25|30.28|28.28|30.25|28.25|0
1645573110000|2022-02-22 23:38:30|30.31|28.31|30.31|28.31|30.33|28.33|30.31|28.31|0
1645573120000|2022-02-22 23:38:40|30.33|28.33|30.31|28.31|30.33|28.33|30.19|28.19|0
1645573130000|2022-02-22 23:38:50|30.33|28.33|30.36|28.36|30.36|28.36|30.31|28.31|0
1645573140000|2022-02-22 23:39:00|30.31|28.31|30.33|28.33|30.33|28.33|30.31|28.31|0
1645573150000|2022-02-22 23:39:10|30.36|28.36|30.39|28.39|30.39|28.39|30.31|28.31|0
1645573160000|2022-02-22 23:39:20|30.36|28.36|30.31|28.31|30.36|28.36|30.31|28.31|0
1645573170000|2022-02-22 23:39:30|30.33|28.33|30.31|28.31|30.33|28.33|30.31|28.31|0
1645573180000|2022-02-22 23:39:40|30.25|28.25|30.25|28.25|30.25|28.25|30.25|28.25|0
1645573190000|2022-02-22 23:39:50|30.28|28.28|30.25|28.25|30.28|28.28|30.25|28.25|0
1645573200000|2022-02-22 23:40:00|30.31|28.31|30.25|28.25|30.31|28.31|30.25|28.25|0
1645573210000|2022-02-22 23:40:10|30.28|28.28|30.31|28.31|30.31|28.31|30.28|28.28|0
1645573220000|2022-02-22 23:40:20|30.3|28.3|30.36|28.36|30.36|28.36|30.3|28.3|0
1645573230000|2022-02-22 23:40:30|30.33|28.33|30.33|28.33|30.36|28.36|30.3|28.3|0
1645573240000|2022-02-22 23:40:40|30.36|28.36|30.36|28.36|30.39|28.39|30.36|28.36|0
1645573250000|2022-02-22 23:40:50|30.42|28.42|30.33|28.33|30.42|28.42|30.33|28.33|0
1645573260000|2022-02-22 23:41:00|30.3|28.3|30.27|28.27|30.33|28.33|30.27|28.27|0
1645573270000|2022-02-22 23:41:10|30.3|28.3|30.3|28.3|30.3|28.3|30.3|28.3|0
1645573280000|2022-02-22 23:41:20|30.42|28.42|30.42|28.42|30.42|28.42|30.39|28.39|0
1645573290000|2022-02-22 23:41:30|30.47|28.47|30.47|28.47|30.47|28.47|30.47|28.47|0
1645573300000|2022-02-22 23:41:40|30.53|28.53|30.56|28.56|30.56|28.56|30.53|28.53|0
1645573310000|2022-02-22 23:41:50|30.62|28.62|30.82|28.82|30.82|28.82|30.62|28.62|0
1645573320000|2022-02-22 23:42:00|30.47|28.47|30.53|28.53|30.56|28.56|30.47|28.47|0
1645573330000|2022-02-22 23:42:10|30.59|28.59|30.53|28.53|30.59|28.59|30.53|28.53|0
1645573340000|2022-02-22 23:42:20|30.65|28.65|30.76|28.76|30.76|28.76|30.65|28.65|0
1645573350000|2022-02-22 23:42:30|30.93|28.93|30.9|28.9|30.93|28.93|30.9|28.9|0
1645573360000|2022-02-22 23:42:40|30.88|28.88|30.99|28.99|30.99|28.99|30.88|28.88|0
1645573370000|2022-02-22 23:42:50|30.96|28.96|30.99|28.99|30.99|28.99|30.96|28.96|0
1645573380000|2022-02-22 23:43:00|30.93|28.93|30.93|28.93|30.99|28.99|30.88|28.88|0
1645573410000|2022-02-22 23:43:30|30.88|28.88|30.88|28.88|30.88|28.88|30.88|28.88|0
1645573420000|2022-02-22 23:43:40|30.82|28.82|30.79|28.79|30.82|28.82|30.76|28.76|0
1645573430000|2022-02-22 23:43:50|30.73|28.73|30.76|28.76|30.76|28.76|30.73|28.73|0
1645573440000|2022-02-22 23:44:00|30.7|28.7|30.7|28.7|30.7|28.7|30.64|28.64|0
1645573450000|2022-02-22 23:44:10|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1645573460000|2022-02-22 23:44:20|30.7|28.7|30.76|28.76|30.76|28.76|30.7|28.7|0
1645573470000|2022-02-22 23:44:30|30.82|28.82|30.82|28.82|30.82|28.82|30.82|28.82|0
1645573480000|2022-02-22 23:44:40|30.76|28.76|31.08|29.08|31.08|29.08|30.76|28.76|0
1645573490000|2022-02-22 23:44:50|31.05|29.05|31.16|29.16|31.19|29.19|31.05|29.05|0
1645573500000|2022-02-22 23:45:00|31.34|29.34|31.51|29.51|31.51|29.51|31.34|29.34|0
1645573510000|2022-02-22 23:45:10|31.57|29.57|31.37|29.37|31.57|29.57|31.37|29.37|0
1645573520000|2022-02-22 23:45:20|31.4|29.4|31.19|29.19|31.4|29.4|31.19|29.19|0
1645573530000|2022-02-22 23:45:30|31.22|29.22|31.34|29.34|31.34|29.34|31.19|29.19|0
1645573540000|2022-02-22 23:45:40|31.37|29.37|31.34|29.34|31.37|29.37|31.34|29.34|0
1645573550000|2022-02-22 23:45:50|31.31|29.31|31.16|29.16|31.31|29.31|31.16|29.16|0
1645573560000|2022-02-22 23:46:00|31.22|29.22|31.1|29.1|31.22|29.22|31.1|29.1|0
1645573570000|2022-02-22 23:46:10|31.16|29.16|31.34|29.34|31.34|29.34|31.16|29.16|0
1645573580000|2022-02-22 23:46:20|31.4|29.4|31.31|29.31|31.4|29.4|31.31|29.31|0
1645573590000|2022-02-22 23:46:30|31.28|29.28|31.22|29.22|31.28|29.28|31.22|29.22|0
1645573600000|2022-02-22 23:46:40|31.28|29.28|31.25|29.25|31.28|29.28|31.25|29.25|0
1645573610000|2022-02-22 23:46:50|31.1|29.1|31.16|29.16|31.22|29.22|31.1|29.1|0
1645573620000|2022-02-22 23:47:00|31.13|29.13|31.28|29.28|31.28|29.28|31.13|29.13|0
1645573630000|2022-02-22 23:47:10|31.22|29.22|31.16|29.16|31.22|29.22|31.16|29.16|0
1645573640000|2022-02-22 23:47:20|31.1|29.1|31.13|29.13|31.13|29.13|31.1|29.1|0
1645573650000|2022-02-22 23:47:30|31.16|29.16|31.1|29.1|31.16|29.16|31.1|29.1|0
1645573660000|2022-02-22 23:47:40|31.01|29.01|31.07|29.07|31.07|29.07|31.01|29.01|0
1645573670000|2022-02-22 23:47:50|31.13|29.13|31.16|29.16|31.16|29.16|31.13|29.13|0
1645573680000|2022-02-22 23:48:00|31.13|29.13|31.22|29.22|31.22|29.22|31.13|29.13|0
1645573690000|2022-02-22 23:48:10|31.19|29.19|31.16|29.16|31.19|29.19|31.16|29.16|0
1645573700000|2022-02-22 23:48:20|31.19|29.19|31.19|29.19|31.19|29.19|31.16|29.16|0
1645573720000|2022-02-22 23:48:40|31.22|29.22|31.16|29.16|31.22|29.22|31.16|29.16|0
1645573730000|2022-02-22 23:48:50|31.22|29.22|31.25|29.25|31.28|29.28|31.22|29.22|0
1645573740000|2022-02-22 23:49:00|31.28|29.28|31.25|29.25|31.28|29.28|31.22|29.22|0
1645573750000|2022-02-22 23:49:10|31.28|29.28|31.45|29.45|31.45|29.45|31.28|29.28|0
1645573760000|2022-02-22 23:49:20|31.39|29.39|31.33|29.33|31.45|29.45|31.33|29.33|0
1645573770000|2022-02-22 23:49:30|31.39|29.39|31.48|29.48|31.48|29.48|31.39|29.39|0
1645573780000|2022-02-22 23:49:40|31.45|29.45|31.39|29.39|31.45|29.45|31.39|29.39|0
1645573790000|2022-02-22 23:49:50|31.42|29.42|31.45|29.45|31.45|29.45|31.39|29.39|0
1645573800000|2022-02-22 23:50:00|31.51|29.51|31.63|29.63|31.63|29.63|31.51|29.51|0
1645573810000|2022-02-22 23:50:10|31.65|29.65|31.63|29.63|31.65|29.65|31.63|29.63|0
1645573820000|2022-02-22 23:50:20|31.65|29.65|31.68|29.68|31.68|29.68|31.65|29.65|0
1645573830000|2022-02-22 23:50:30|31.74|29.74|31.74|29.74|31.8|29.8|31.74|29.74|0
1645573840000|2022-02-22 23:50:40|31.68|29.68|31.68|29.68|31.68|29.68|31.68|29.68|0
1645573850000|2022-02-22 23:50:50|31.71|29.71|31.86|29.86|31.86|29.86|31.71|29.71|0
1645573860000|2022-02-22 23:51:00|31.8|29.8|31.63|29.63|31.8|29.8|31.63|29.63|0
1645573870000|2022-02-22 23:51:10|31.59|29.59|31.51|29.51|31.59|29.59|31.51|29.51|0
1645573880000|2022-02-22 23:51:20|31.57|29.57|31.48|29.48|31.57|29.57|31.48|29.48|0
1645573890000|2022-02-22 23:51:30|31.39|29.39|31.45|29.45|31.45|29.45|31.39|29.39|0
1645573900000|2022-02-22 23:51:40|31.51|29.51|31.51|29.51|31.54|29.54|31.51|29.51|0
1645573910000|2022-02-22 23:51:50|31.45|29.45|31.45|29.45|31.45|29.45|31.45|29.45|0
1645573920000|2022-02-22 23:52:00|31.51|29.51|31.51|29.51|31.51|29.51|31.51|29.51|0
1645573930000|2022-02-22 23:52:10|31.45|29.45|31.45|29.45|31.45|29.45|31.45|29.45|0
1645573940000|2022-02-22 23:52:20|31.48|29.48|31.51|29.51|31.51|29.51|31.48|29.48|0
1645573950000|2022-02-22 23:52:30|31.45|29.45|31.45|29.45|31.45|29.45|31.45|29.45|0
1645573960000|2022-02-22 23:52:40|31.51|29.51|31.48|29.48|31.51|29.51|31.48|29.48|0
1645573970000|2022-02-22 23:52:50|31.51|29.51|31.39|29.39|31.51|29.51|31.39|29.39|0
1645573980000|2022-02-22 23:53:00|31.53|29.53|31.51|29.51|31.53|29.53|31.51|29.51|0
1645574000000|2022-02-22 23:53:20|31.45|29.45|31.42|29.42|31.45|29.45|31.39|29.39|0
1645574010000|2022-02-22 23:53:30|31.39|29.39|31.33|29.33|31.39|29.39|31.3|29.3|0
1645574020000|2022-02-22 23:53:40|31.36|29.36|31.39|29.39|31.39|29.39|31.33|29.33|0
1645574030000|2022-02-22 23:53:50|31.36|29.36|31.39|29.39|31.39|29.39|31.33|29.33|0
1645574040000|2022-02-22 23:54:00|31.47|29.47|31.45|29.45|31.47|29.47|31.45|29.45|0
1645574050000|2022-02-22 23:54:10|31.42|29.42|31.45|29.45|31.45|29.45|31.42|29.42|0
1645574060000|2022-02-22 23:54:20|31.42|29.42|31.39|29.39|31.42|29.42|31.39|29.39|0
1645574070000|2022-02-22 23:54:30|31.47|29.47|31.5|29.5|31.53|29.53|31.47|29.47|0
1645574080000|2022-02-22 23:54:40|31.47|29.47|31.45|29.45|31.47|29.47|31.45|29.45|0
1645574090000|2022-02-22 23:54:50|31.5|29.5|31.45|29.45|31.5|29.5|31.45|29.45|0
1645574100000|2022-02-22 23:55:00|31.5|29.5|31.62|29.62|31.62|29.62|31.5|29.5|0
1645574110000|2022-02-22 23:55:10|31.65|29.65|31.62|29.62|31.65|29.65|31.62|29.62|0
1645574120000|2022-02-22 23:55:20|31.56|29.56|31.53|29.53|31.56|29.56|31.53|29.53|0
1645574130000|2022-02-22 23:55:30|31.59|29.59|31.56|29.56|31.59|29.59|31.56|29.56|0
1645574140000|2022-02-22 23:55:40|31.59|29.59|31.62|29.62|31.62|29.62|31.59|29.59|0
1645574150000|2022-02-22 23:55:50|31.59|29.59|31.62|29.62|31.62|29.62|31.59|29.59|0
1645574160000|2022-02-22 23:56:00|31.59|29.59|31.62|29.62|31.62|29.62|31.59|29.59|0
1645574170000|2022-02-22 23:56:10|31.68|29.68|31.59|29.59|31.68|29.68|31.59|29.59|0
1645574180000|2022-02-22 23:56:20|31.56|29.56|31.56|29.56|31.56|29.56|31.56|29.56|0
1645574190000|2022-02-22 23:56:30|31.62|29.62|31.56|29.56|31.62|29.62|31.56|29.56|0
1645574210000|2022-02-22 23:56:50|31.59|29.59|31.65|29.65|31.65|29.65|31.59|29.59|0
1645574220000|2022-02-22 23:57:00|31.62|29.62|31.62|29.62|31.62|29.62|31.62|29.62|0
1645574230000|2022-02-22 23:57:10|31.56|29.56|31.62|29.62|31.62|29.62|31.56|29.56|0
1645574240000|2022-02-22 23:57:20|31.56|29.56|31.56|29.56|31.56|29.56|31.56|29.56|0
1645574250000|2022-02-22 23:57:30|31.59|29.59|31.68|29.68|31.68|29.68|31.59|29.59|0
1645574260000|2022-02-22 23:57:40|31.65|29.65|31.21|29.21|31.65|29.65|31.21|29.21|0
1645574270000|2022-02-22 23:57:50|31.15|29.15|31.15|29.15|31.15|29.15|31.15|29.15|0
1645574280000|2022-02-22 23:58:00|31.12|29.12|31.15|29.15|31.15|29.15|31|29|0
1645574290000|2022-02-22 23:58:10|31.21|29.21|31.27|29.27|31.27|29.27|31.18|29.18|0
1645574300000|2022-02-22 23:58:20|31.35|29.35|31.35|29.35|31.35|29.35|31.32|29.32|0
1645574310000|2022-02-22 23:58:30|31.32|29.32|31.32|29.32|31.35|29.35|31.32|29.32|0
1645574320000|2022-02-22 23:58:40|31.27|29.27|31.15|29.15|31.27|29.27|31.15|29.15|0
1645574330000|2022-02-22 23:58:50|31.09|29.09|31.06|29.06|31.09|29.09|31.03|29.03|0
1645574340000|2022-02-22 23:59:00|31.09|29.09|31.03|29.03|31.09|29.09|30.97|28.97|0
1645574350000|2022-02-22 23:59:10|30.97|28.97|31.09|29.09|31.09|29.09|30.97|28.97|0
1645574360000|2022-02-22 23:59:20|31.12|29.12|31.12|29.12|31.12|29.12|31.12|29.12|0
1645574370000|2022-02-22 23:59:30|31.15|29.15|31.12|29.12|31.15|29.15|31.12|29.12|0
1645574380000|2022-02-22 23:59:40|31.09|29.09|31.09|29.09|31.09|29.09|31.09|29.09|0
1645574390000|2022-02-22 23:59:50|31.15|29.15|31.21|29.21|31.21|29.21|31.15|29.15|0
1645574400000|2022-02-23 00:00:00|31.29|29.29|31.23|29.23|31.29|29.29|31.23|29.23|0
1645574410000|2022-02-23 00:00:10|31.26|29.26|31.26|29.26|31.26|29.26|31.21|29.21|0
1645574420000|2022-02-23 00:00:20|31.23|29.23|31.23|29.23|31.23|29.23|31.23|29.23|0
1645574430000|2022-02-23 00:00:30|31.26|29.26|31.21|29.21|31.26|29.26|31.21|29.21|0
1645574440000|2022-02-23 00:00:40|31.23|29.23|31.23|29.23|31.23|29.23|31.21|29.21|0
1645574450000|2022-02-23 00:00:50|31.21|29.21|31.12|29.12|31.21|29.21|31.09|29.09|0
1645574460000|2022-02-23 00:01:00|31.09|29.09|31.17|29.17|31.18|29.18|31.09|29.09|0
1645574470000|2022-02-23 00:01:10|31.21|29.21|31.26|29.26|31.26|29.26|31.21|29.21|0
1645574480000|2022-02-23 00:01:20|31.23|29.23|31.23|29.23|31.23|29.23|31.2|29.2|0
1645574490000|2022-02-23 00:01:30|31.2|29.2|31.26|29.26|31.26|29.26|31.2|29.2|0
1645574500000|2022-02-23 00:01:40|31.29|29.29|31.26|29.26|31.32|29.32|31.26|29.26|0
1645574510000|2022-02-23 00:01:50|31.29|29.29|31.29|29.29|31.29|29.29|31.29|29.29|0
1645574520000|2022-02-23 00:02:00|31.26|29.26|31.5|29.5|31.5|29.5|31.26|29.26|0
1645574530000|2022-02-23 00:02:10|31.44|29.44|31.44|29.44|31.44|29.44|31.41|29.41|0
1645574540000|2022-02-23 00:02:20|31.5|29.5|31.38|29.38|31.5|29.5|31.38|29.38|0
1645574550000|2022-02-23 00:02:30|31.44|29.44|31.44|29.44|31.47|29.47|31.41|29.41|0
1645574560000|2022-02-23 00:02:40|31.41|29.41|31.32|29.32|31.41|29.41|31.32|29.32|0
1645574570000|2022-02-23 00:02:50|31.26|29.26|31.17|29.17|31.26|29.26|31.15|29.15|0
1645574580000|2022-02-23 00:03:00|31.09|29.09|31.06|29.06|31.09|29.09|31.06|29.06|0
1645574590000|2022-02-23 00:03:10|31.11|29.11|31.14|29.14|31.14|29.14|31.11|29.11|0
1645574600000|2022-02-23 00:03:20|31.11|29.11|31.14|29.14|31.14|29.14|31.09|29.09|0
1645574620000|2022-02-23 00:03:40|31.09|29.09|31.09|29.09|31.09|29.09|31.09|29.09|0
1645574630000|2022-02-23 00:03:50|31.03|29.03|31.03|29.03|31.03|29.03|31.03|29.03|0
1645574640000|2022-02-23 00:04:00|31.11|29.11|31.11|29.11|31.11|29.11|31.11|29.11|0
1645574650000|2022-02-23 00:04:10|31.14|29.14|31.09|29.09|31.14|29.14|31.09|29.09|0
1645574660000|2022-02-23 00:04:20|31.14|29.14|31.32|29.32|31.32|29.32|31.14|29.14|0
1645574670000|2022-02-23 00:04:30|31.26|29.26|31.32|29.32|31.32|29.32|31.26|29.26|0
1645574680000|2022-02-23 00:04:40|31.29|29.29|31.32|29.32|31.32|29.32|31.29|29.29|0
1645574690000|2022-02-23 00:04:50|31.35|29.35|31.35|29.35|31.35|29.35|31.32|29.32|0
1645574700000|2022-02-23 00:05:00|31.32|29.32|31.32|29.32|31.35|29.35|31.32|29.32|0
1645574710000|2022-02-23 00:05:10|31.29|29.29|31.23|29.23|31.29|29.29|31.23|29.23|0
1645574720000|2022-02-23 00:05:20|31.2|29.2|31.2|29.2|31.23|29.23|31.2|29.2|0
1645574730000|2022-02-23 00:05:30|31.17|29.17|31.23|29.23|31.23|29.23|31.17|29.17|0
1645574740000|2022-02-23 00:05:40|31.26|29.26|31.26|29.26|31.32|29.32|31.26|29.26|0
1645574750000|2022-02-23 00:05:50|31.32|29.32|31.32|29.32|31.32|29.32|31.32|29.32|0
1645574760000|2022-02-23 00:06:00|31.29|29.29|31.08|29.08|31.29|29.29|31.08|29.08|0
1645574770000|2022-02-23 00:06:10|31.2|29.2|31.2|29.2|31.2|29.2|31.2|29.2|0
1645574780000|2022-02-23 00:06:20|31.14|29.14|31.14|29.14|31.14|29.14|31.14|29.14|0
1645574790000|2022-02-23 00:06:30|31.17|29.17|31.14|29.14|31.17|29.17|31.14|29.14|0
1645574810000|2022-02-23 00:06:50|31.23|29.23|31.23|29.23|31.23|29.23|31.23|29.23|0
1645574820000|2022-02-23 00:07:00|31.2|29.2|31.11|29.11|31.2|29.2|31.11|29.11|0
1645574830000|2022-02-23 00:07:10|31.17|29.17|31.29|29.29|31.29|29.29|31.17|29.17|0
1645574840000|2022-02-23 00:07:20|31.26|29.26|31.14|29.14|31.29|29.29|31.14|29.14|0
1645574850000|2022-02-23 00:07:30|31.17|29.17|31.17|29.17|31.17|29.17|31.17|29.17|0
1645574860000|2022-02-23 00:07:40|31.08|29.08|31.05|29.05|31.11|29.11|31.05|29.05|0
1645574870000|2022-02-23 00:07:50|30.97|28.97|31.11|29.11|31.14|29.14|30.97|28.97|0
1645574880000|2022-02-23 00:08:00|31.14|29.14|31.14|29.14|31.14|29.14|31.14|29.14|0
1645574890000|2022-02-23 00:08:10|31.2|29.2|31.31|29.31|31.31|29.31|31.2|29.2|0
1645574900000|2022-02-23 00:08:20|31.34|29.34|31.31|29.31|31.34|29.34|31.31|29.31|0
1645574910000|2022-02-23 00:08:30|31.26|29.26|31.23|29.23|31.26|29.26|31.23|29.23|0
1645574920000|2022-02-23 00:08:40|31.17|29.17|31.2|29.2|31.2|29.2|31.17|29.17|0
1645574930000|2022-02-23 00:08:50|31.17|29.17|31.14|29.14|31.17|29.17|31.14|29.14|0
1645574950000|2022-02-23 00:09:10|31.08|29.08|31.08|29.08|31.08|29.08|31.08|29.08|0
1645574960000|2022-02-23 00:09:20|31.11|29.11|31.08|29.08|31.11|29.11|31.05|29.05|0
1645574980000|2022-02-23 00:09:40|31.11|29.11|31.02|29.02|31.11|29.11|30.96|28.96|0
1645574990000|2022-02-23 00:09:50|30.99|28.99|30.99|28.99|31.02|29.02|30.99|28.99|0
1645575000000|2022-02-23 00:10:00|30.96|28.96|30.91|28.91|30.96|28.96|30.91|28.91|0
1645575010000|2022-02-23 00:10:10|30.85|28.85|30.88|28.88|30.88|28.88|30.79|28.79|0
1645575020000|2022-02-23 00:10:20|30.85|28.85|30.73|28.73|30.85|28.85|30.73|28.73|0
1645575030000|2022-02-23 00:10:30|30.79|28.79|30.85|28.85|30.85|28.85|30.79|28.79|0
1645575040000|2022-02-23 00:10:40|30.79|28.79|30.79|28.79|30.79|28.79|30.76|28.76|0
1645575060000|2022-02-23 00:11:00|30.73|28.73|30.76|28.76|30.76|28.76|30.73|28.73|0
1645575070000|2022-02-23 00:11:10|30.82|28.82|30.82|28.82|30.85|28.85|30.82|28.82|0
1645575080000|2022-02-23 00:11:20|30.79|28.79|30.85|28.85|30.85|28.85|30.79|28.79|0
1645575090000|2022-02-23 00:11:30|30.82|28.82|30.85|28.85|30.85|28.85|30.82|28.82|0
1645575100000|2022-02-23 00:11:40|30.79|28.79|30.79|28.79|30.79|28.79|30.79|28.79|0
1645575110000|2022-02-23 00:11:50|30.76|28.76|30.76|28.76|30.76|28.76|30.73|28.73|0
1645575120000|2022-02-23 00:12:00|30.82|28.82|30.85|28.85|30.85|28.85|30.79|28.79|0
1645575130000|2022-02-23 00:12:10|30.9|28.9|30.9|28.9|30.9|28.9|30.9|28.9|0
1645575140000|2022-02-23 00:12:20|30.85|28.85|30.85|28.85|30.85|28.85|30.85|28.85|0
1645575150000|2022-02-23 00:12:30|30.76|28.76|30.76|28.76|30.76|28.76|30.67|28.67|0
1645575160000|2022-02-23 00:12:40|30.79|28.79|30.76|28.76|30.79|28.79|30.76|28.76|0
1645575170000|2022-02-23 00:12:50|30.79|28.79|30.85|28.85|30.85|28.85|30.79|28.79|0
1645575180000|2022-02-23 00:13:00|30.82|28.82|30.79|28.79|30.85|28.85|30.79|28.79|0
1645575190000|2022-02-23 00:13:10|30.84|28.84|30.9|28.9|30.9|28.9|30.84|28.84|0
1645575200000|2022-02-23 00:13:20|31.02|29.02|31.05|29.05|31.05|29.05|31.02|29.02|0
1645575210000|2022-02-23 00:13:30|31.02|29.02|30.87|28.87|31.02|29.02|30.87|28.87|0
1645575220000|2022-02-23 00:13:40|30.9|28.9|30.9|28.9|30.9|28.9|30.9|28.9|0
1645575230000|2022-02-23 00:13:50|30.93|28.93|30.9|28.9|30.93|28.93|30.9|28.9|0
1645575240000|2022-02-23 00:14:00|30.93|28.93|30.96|28.96|30.96|28.96|30.93|28.93|0
1645575250000|2022-02-23 00:14:10|30.84|28.84|30.84|28.84|30.84|28.84|30.84|28.84|0
1645575260000|2022-02-23 00:14:20|30.79|28.79|30.84|28.84|30.84|28.84|30.79|28.79|0
1645575270000|2022-02-23 00:14:30|30.9|28.9|30.87|28.87|30.9|28.9|30.84|28.84|0
1645575280000|2022-02-23 00:14:40|30.9|28.9|30.9|28.9|30.9|28.9|30.9|28.9|0
1645575290000|2022-02-23 00:14:50|30.96|28.96|30.93|28.93|30.96|28.96|30.9|28.9|0
1645575300000|2022-02-23 00:15:00|30.79|28.79|30.79|28.79|30.81|28.81|30.76|28.76|0
1645575310000|2022-02-23 00:15:10|30.81|28.81|30.9|28.9|30.9|28.9|30.81|28.81|0
1645575320000|2022-02-23 00:15:20|31.02|29.02|31.16|29.16|31.16|29.16|31.02|29.02|0
1645575330000|2022-02-23 00:15:30|31.19|29.19|31.02|29.02|31.19|29.19|31.02|29.02|0
1645575340000|2022-02-23 00:15:40|30.96|28.96|30.96|28.96|30.96|28.96|30.96|28.96|0
1645575350000|2022-02-23 00:15:50|31.02|29.02|31.02|29.02|31.07|29.07|30.99|28.99|0
1645575360000|2022-02-23 00:16:00|31.1|29.1|31.19|29.19|31.19|29.19|31.1|29.1|0
1645575370000|2022-02-23 00:16:10|31.16|29.16|31.19|29.19|31.19|29.19|31.16|29.16|0
1645575380000|2022-02-23 00:16:20|31.25|29.25|31.31|29.31|31.31|29.31|31.25|29.25|0
1645575390000|2022-02-23 00:16:30|31.25|29.25|31.19|29.19|31.31|29.31|31.19|29.19|0
1645575400000|2022-02-23 00:16:40|31.25|29.25|31.25|29.25|31.25|29.25|31.25|29.25|0
1645575410000|2022-02-23 00:16:50|31.22|29.22|31.19|29.19|31.22|29.22|31.19|29.19|0
1645575420000|2022-02-23 00:17:00|31.13|29.13|30.9|28.9|31.13|29.13|30.9|28.9|0
1645575430000|2022-02-23 00:17:10|30.93|28.93|31.01|29.01|31.01|29.01|30.93|28.93|0
1645575440000|2022-02-23 00:17:20|31.19|29.19|31.13|29.13|31.22|29.22|31.13|29.13|0
1645575450000|2022-02-23 00:17:30|31.25|29.25|31.25|29.25|31.27|29.27|31.22|29.22|0
1645575470000|2022-02-23 00:17:50|31.3|29.3|31.3|29.3|31.3|29.3|31.3|29.3|0
1645575480000|2022-02-23 00:18:00|31.27|29.27|31.3|29.3|31.3|29.3|31.27|29.27|0
1645575510000|2022-02-23 00:18:30|31.25|29.25|31.25|29.25|31.25|29.25|31.25|29.25|0
1645575520000|2022-02-23 00:18:40|31.27|29.27|31.3|29.3|31.3|29.3|31.27|29.27|0
1645575530000|2022-02-23 00:18:50|31.25|29.25|31.21|29.21|31.25|29.25|31.21|29.21|0
1645575540000|2022-02-23 00:19:00|31.19|29.19|31.01|29.01|31.19|29.19|31.01|29.01|0
1645575550000|2022-02-23 00:19:10|30.92|28.92|30.92|28.92|30.95|28.95|30.92|28.92|0
1645575560000|2022-02-23 00:19:20|30.95|28.95|30.95|28.95|30.95|28.95|30.95|28.95|0
1645575570000|2022-02-23 00:19:30|30.9|28.9|30.84|28.84|30.9|28.9|30.84|28.84|0
1645575580000|2022-02-23 00:19:40|30.78|28.78|30.78|28.78|30.78|28.78|30.75|28.75|0
1645575590000|2022-02-23 00:19:50|30.87|28.87|30.95|28.95|30.95|28.95|30.87|28.87|0
1645575600000|2022-02-23 00:20:00|31.01|29.01|31.19|29.19|31.19|29.19|31.01|29.01|0
1645575610000|2022-02-23 00:20:10|31.13|29.13|31.13|29.13|31.13|29.13|31.13|29.13|0
1645575620000|2022-02-23 00:20:20|31.07|29.07|31.07|29.07|31.07|29.07|31.07|29.07|0
1645575630000|2022-02-23 00:20:30|31.01|29.01|30.9|28.9|31.01|29.01|30.9|28.9|0
1645575640000|2022-02-23 00:20:40|30.84|28.84|30.84|28.84|30.84|28.84|30.78|28.78|0
1645575650000|2022-02-23 00:20:50|30.89|28.89|30.86|28.86|30.89|28.89|30.86|28.86|0
1645575660000|2022-02-23 00:21:00|30.89|28.89|30.89|28.89|30.89|28.89|30.89|28.89|0
1645575670000|2022-02-23 00:21:10|30.86|28.86|30.86|28.86|30.86|28.86|30.86|28.86|0
1645575680000|2022-02-23 00:21:20|30.89|28.89|30.81|28.81|30.89|28.89|30.81|28.81|0
1645575690000|2022-02-23 00:21:30|30.78|28.78|30.81|28.81|30.81|28.81|30.78|28.78|0
1645575700000|2022-02-23 00:21:40|30.84|28.84|30.89|28.89|30.89|28.89|30.84|28.84|0
1645575710000|2022-02-23 00:21:50|30.86|28.86|30.89|28.89|30.89|28.89|30.86|28.86|0
1645575720000|2022-02-23 00:22:00|30.95|28.95|30.95|28.95|30.95|28.95|30.89|28.89|0
1645575730000|2022-02-23 00:22:10|30.92|28.92|30.95|28.95|30.95|28.95|30.89|28.89|0
1645575740000|2022-02-23 00:22:20|30.89|28.89|30.89|28.89|30.89|28.89|30.89|28.89|0
1645575750000|2022-02-23 00:22:30|30.84|28.84|30.81|28.81|30.84|28.84|30.78|28.78|0
1645575760000|2022-02-23 00:22:40|30.84|28.84|30.89|28.89|30.89|28.89|30.84|28.84|0
1645575780000|2022-02-23 00:23:00|30.86|28.86|30.86|28.86|30.86|28.86|30.83|28.83|0
1645575790000|2022-02-23 00:23:10|30.83|28.83|30.83|28.83|30.86|28.86|30.83|28.83|0
1645575800000|2022-02-23 00:23:20|30.89|28.89|30.95|28.95|30.95|28.95|30.89|28.89|0
1645575810000|2022-02-23 00:23:30|30.89|28.89|30.86|28.86|30.92|28.92|30.83|28.83|0
1645575820000|2022-02-23 00:23:40|30.83|28.83|30.83|28.83|30.83|28.83|30.83|28.83|0
1645575830000|2022-02-23 00:23:50|30.89|28.89|30.89|28.89|30.89|28.89|30.86|28.86|0
1645575840000|2022-02-23 00:24:00|30.83|28.83|30.78|28.78|30.83|28.83|30.78|28.78|0
1645575850000|2022-02-23 00:24:10|30.83|28.83|30.83|28.83|30.89|28.89|30.83|28.83|0
1645575860000|2022-02-23 00:24:20|30.89|28.89|30.89|28.89|30.95|28.95|30.89|28.89|0
1645575880000|2022-02-23 00:24:40|30.92|28.92|30.95|28.95|30.95|28.95|30.92|28.92|0
1645575890000|2022-02-23 00:24:50|30.89|28.89|30.89|28.89|30.89|28.89|30.89|28.89|0
1645575910000|2022-02-23 00:25:10|30.95|28.95|30.95|28.95|30.95|28.95|30.95|28.95|0
1645575920000|2022-02-23 00:25:20|30.89|28.89|30.92|28.92|30.92|28.92|30.89|28.89|0
1645575930000|2022-02-23 00:25:30|30.89|28.89|30.95|28.95|30.95|28.95|30.89|28.89|0
1645575940000|2022-02-23 00:25:40|30.92|28.92|30.95|28.95|30.95|28.95|30.92|28.92|0
1645575950000|2022-02-23 00:25:50|30.92|28.92|30.92|28.92|30.92|28.92|30.92|28.92|0
1645575960000|2022-02-23 00:26:00|30.89|28.89|30.95|28.95|30.95|28.95|30.83|28.83|0
1645575970000|2022-02-23 00:26:10|30.92|28.92|30.95|28.95|30.95|28.95|30.92|28.92|0
1645575980000|2022-02-23 00:26:20|30.92|28.92|30.92|28.92|30.92|28.92|30.92|28.92|0
1645575990000|2022-02-23 00:26:30|30.95|28.95|30.95|28.95|30.95|28.95|30.95|28.95|0
1645576000000|2022-02-23 00:26:40|30.92|28.92|30.95|28.95|30.95|28.95|30.92|28.92|0
1645576010000|2022-02-23 00:26:50|30.92|28.92|30.86|28.86|30.92|28.92|30.86|28.86|0
1645576020000|2022-02-23 00:27:00|30.83|28.83|30.77|28.77|30.83|28.83|30.77|28.77|0
1645576030000|2022-02-23 00:27:10|30.83|28.83|31|29|31|29|30.83|28.83|0
1645576040000|2022-02-23 00:27:20|30.97|28.97|31.06|29.06|31.06|29.06|30.97|28.97|0
1645576050000|2022-02-23 00:27:30|31.03|29.03|31.03|29.03|31.03|29.03|31|29|0
1645576060000|2022-02-23 00:27:40|31.18|29.18|31.12|29.12|31.18|29.18|31.03|29.03|0
1645576070000|2022-02-23 00:27:50|31.09|29.09|31.06|29.06|31.09|29.09|31.06|29.06|0
1645576080000|2022-02-23 00:28:00|31.09|29.09|31.12|29.12|31.12|29.12|31.09|29.09|0
1645576090000|2022-02-23 00:28:10|31.09|29.09|31.21|29.21|31.21|29.21|31.06|29.06|0
1645576100000|2022-02-23 00:28:20|31.24|29.24|31.18|29.18|31.24|29.24|31.18|29.18|0
1645576120000|2022-02-23 00:28:40|31.15|29.15|31.12|29.12|31.18|29.18|31.12|29.12|0
1645576130000|2022-02-23 00:28:50|31.15|29.15|31.12|29.12|31.15|29.15|31.12|29.12|0
1645576140000|2022-02-23 00:29:00|31.09|29.09|31.06|29.06|31.09|29.09|31.06|29.06|0
1645576150000|2022-02-23 00:29:10|31.03|29.03|31.15|29.15|31.15|29.15|31.03|29.03|0
1645576160000|2022-02-23 00:29:20|31.18|29.18|31.18|29.18|31.18|29.18|31.18|29.18|0
1645576180000|2022-02-23 00:29:40|31.12|29.12|31.12|29.12|31.12|29.12|31.12|29.12|0
1645576190000|2022-02-23 00:29:50|31.06|29.06|30.97|28.97|31.06|29.06|30.97|28.97|0
1645576200000|2022-02-23 00:30:00|31|29|31.12|29.12|31.12|29.12|31|29|0
1645576210000|2022-02-23 00:30:10|31.15|29.15|31.18|29.18|31.18|29.18|31.15|29.15|0
1645576220000|2022-02-23 00:30:20|31.09|29.09|31.03|29.03|31.09|29.09|31.03|29.03|0
1645576230000|2022-02-23 00:30:30|31.06|29.06|30.94|28.94|31.06|29.06|30.94|28.94|0
1645576240000|2022-02-23 00:30:40|31|29|30.94|28.94|31|29|30.94|28.94|0
1645576250000|2022-02-23 00:30:50|31|29|31|29|31|29|31|29|0
1645576260000|2022-02-23 00:31:00|31.06|29.06|30.91|28.91|31.06|29.06|30.91|28.91|0
1645576270000|2022-02-23 00:31:10|30.94|28.94|30.97|28.97|31|29|30.94|28.94|0
1645576280000|2022-02-23 00:31:20|31|29|30.91|28.91|31|29|30.91|28.91|0
1645576290000|2022-02-23 00:31:30|30.88|28.88|30.91|28.91|30.91|28.91|30.88|28.88|0
1645576300000|2022-02-23 00:31:40|30.88|28.88|30.8|28.8|30.88|28.88|30.8|28.8|0
1645576310000|2022-02-23 00:31:50|30.83|28.83|30.83|28.83|30.85|28.85|30.83|28.83|0
1645576320000|2022-02-23 00:32:00|30.77|28.77|30.71|28.71|30.77|28.77|30.71|28.71|0
1645576330000|2022-02-23 00:32:10|30.77|28.77|30.71|28.71|30.77|28.77|30.71|28.71|0
1645576340000|2022-02-23 00:32:20|30.74|28.74|30.71|28.71|30.74|28.74|30.71|28.71|0
1645576350000|2022-02-23 00:32:30|30.65|28.65|30.65|28.65|30.68|28.68|30.65|28.65|0
1645576360000|2022-02-23 00:32:40|30.68|28.68|30.74|28.74|30.74|28.74|30.68|28.68|0
1645576370000|2022-02-23 00:32:50|30.71|28.71|30.59|28.59|30.71|28.71|30.59|28.59|0
1645576380000|2022-02-23 00:33:00|30.62|28.62|30.62|28.62|30.62|28.62|30.59|28.59|0
1645576390000|2022-02-23 00:33:10|30.65|28.65|30.65|28.65|30.65|28.65|30.65|28.65|0
1645576400000|2022-02-23 00:33:20|30.71|28.71|30.79|28.79|30.79|28.79|30.71|28.71|0
1645576410000|2022-02-23 00:33:30|30.82|28.82|30.88|28.88|30.88|28.88|30.82|28.82|0
1645576420000|2022-02-23 00:33:40|30.94|28.94|30.94|28.94|30.94|28.94|30.94|28.94|0
1645576430000|2022-02-23 00:33:50|31|29|30.94|28.94|31|29|30.94|28.94|0
1645576440000|2022-02-23 00:34:00|30.88|28.88|30.88|28.88|30.88|28.88|30.82|28.82|0
1645576450000|2022-02-23 00:34:10|30.82|28.82|30.94|28.94|30.94|28.94|30.82|28.82|0
1645576460000|2022-02-23 00:34:20|31.05|29.05|31.17|29.17|31.17|29.17|31.05|29.05|0
1645576470000|2022-02-23 00:34:30|31.23|29.23|31.23|29.23|31.23|29.23|31.23|29.23|0
1645576480000|2022-02-23 00:34:40|31.17|29.17|31.17|29.17|31.17|29.17|31.17|29.17|0
1645576500000|2022-02-23 00:35:00|31.14|29.14|31.11|29.11|31.17|29.17|31.11|29.11|0
1645576510000|2022-02-23 00:35:10|31.08|29.08|31.05|29.05|31.08|29.08|31.05|29.05|0
1645576520000|2022-02-23 00:35:20|31|29|31.05|29.05|31.05|29.05|31|29|0
1645576530000|2022-02-23 00:35:30|31|29|30.94|28.94|31|29|30.94|28.94|0
1645576540000|2022-02-23 00:35:40|30.88|28.88|30.94|28.94|30.94|28.94|30.88|28.88|0
1645576550000|2022-02-23 00:35:50|30.97|28.97|30.88|28.88|30.97|28.97|30.88|28.88|0
1645576560000|2022-02-23 00:36:00|30.85|28.85|30.88|28.88|30.88|28.88|30.85|28.85|0
1645576570000|2022-02-23 00:36:10|30.85|28.85|30.88|28.88|30.91|28.91|30.85|28.85|0
1645576580000|2022-02-23 00:36:20|30.91|28.91|30.88|28.88|30.91|28.91|30.82|28.82|0
1645576590000|2022-02-23 00:36:30|30.82|28.82|30.85|28.85|30.88|28.88|30.82|28.82|0
1645576600000|2022-02-23 00:36:40|30.94|28.94|30.91|28.91|30.94|28.94|30.91|28.91|0
1645576620000|2022-02-23 00:37:00|30.94|28.94|30.94|28.94|30.94|28.94|30.91|28.91|0
1645576630000|2022-02-23 00:37:10|30.91|28.91|30.91|28.91|30.91|28.91|30.91|28.91|0
1645576650000|2022-02-23 00:37:30|30.94|28.94|30.91|28.91|30.94|28.94|30.91|28.91|0
1645576660000|2022-02-23 00:37:40|30.94|28.94|30.88|28.88|30.94|28.94|30.88|28.88|0
1645576670000|2022-02-23 00:37:50|30.85|28.85|30.79|28.79|30.85|28.85|30.79|28.79|0
1645576680000|2022-02-23 00:38:00|30.76|28.76|30.73|28.73|30.76|28.76|30.7|28.7|0
1645576690000|2022-02-23 00:38:10|30.76|28.76|30.76|28.76|30.76|28.76|30.7|28.7|0
1645576700000|2022-02-23 00:38:20|30.7|28.7|30.65|28.65|30.7|28.7|30.59|28.59|0
1645576710000|2022-02-23 00:38:30|30.73|28.73|30.76|28.76|30.76|28.76|30.73|28.73|0
1645576720000|2022-02-23 00:38:40|30.82|28.82|30.88|28.88|30.88|28.88|30.82|28.82|0
1645576730000|2022-02-23 00:38:50|30.93|28.93|30.85|28.85|30.93|28.93|30.85|28.85|0
1645576740000|2022-02-23 00:39:00|30.88|28.88|30.9|28.9|30.9|28.9|30.88|28.88|0
1645576750000|2022-02-23 00:39:10|30.88|28.88|30.82|28.82|30.88|28.88|30.82|28.82|0
1645576760000|2022-02-23 00:39:20|30.9|28.9|30.85|28.85|30.9|28.9|30.85|28.85|0
1645576770000|2022-02-23 00:39:30|30.82|28.82|30.85|28.85|30.85|28.85|30.82|28.82|0
1645576780000|2022-02-23 00:39:40|30.82|28.82|30.76|28.76|30.82|28.82|30.76|28.76|0
1645576790000|2022-02-23 00:39:50|30.79|28.79|30.76|28.76|30.79|28.79|30.7|28.7|0
1645576800000|2022-02-23 00:40:00|30.82|28.82|30.76|28.76|30.82|28.82|30.76|28.76|0
1645576810000|2022-02-23 00:40:10|30.7|28.7|30.7|28.7|30.7|28.7|30.7|28.7|0
1645576820000|2022-02-23 00:40:20|30.73|28.73|30.76|28.76|30.76|28.76|30.73|28.73|0
1645576830000|2022-02-23 00:40:30|30.7|28.7|30.7|28.7|30.7|28.7|30.7|28.7|0
1645576840000|2022-02-23 00:40:40|30.64|28.64|30.73|28.73|30.79|28.79|30.64|28.64|0
1645576850000|2022-02-23 00:40:50|30.76|28.76|30.76|28.76|30.79|28.79|30.76|28.76|0
1645576860000|2022-02-23 00:41:00|30.7|28.7|30.82|28.82|30.82|28.82|30.7|28.7|0
1645576870000|2022-02-23 00:41:10|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1645576880000|2022-02-23 00:41:20|30.7|28.7|30.76|28.76|30.76|28.76|30.7|28.7|0
1645576890000|2022-02-23 00:41:30|30.73|28.73|30.79|28.79|30.79|28.79|30.73|28.73|0
1645576900000|2022-02-23 00:41:40|30.76|28.76|30.79|28.79|30.82|28.82|30.76|28.76|0
1645576910000|2022-02-23 00:41:50|30.82|28.82|30.76|28.76|30.82|28.82|30.76|28.76|0
1645576920000|2022-02-23 00:42:00|30.79|28.79|30.76|28.76|30.79|28.79|30.76|28.76|0
1645576930000|2022-02-23 00:42:10|30.79|28.79|30.76|28.76|30.82|28.82|30.76|28.76|0
1645576940000|2022-02-23 00:42:20|30.73|28.73|30.73|28.73|30.73|28.73|30.73|28.73|0
1645576950000|2022-02-23 00:42:30|30.7|28.7|30.61|28.61|30.73|28.73|30.61|28.61|0
1645576960000|2022-02-23 00:42:40|30.58|28.58|30.61|28.61|30.61|28.61|30.58|28.58|0
1645576970000|2022-02-23 00:42:50|30.64|28.64|30.64|28.64|30.64|28.64|30.64|28.64|0
1645576980000|2022-02-23 00:43:00|30.58|28.58|30.58|28.58|30.58|28.58|30.58|28.58|0
1645576990000|2022-02-23 00:43:10|30.61|28.61|30.64|28.64|30.64|28.64|30.58|28.58|0
1645577000000|2022-02-23 00:43:20|30.67|28.67|30.7|28.7|30.7|28.7|30.67|28.67|0
1645577020000|2022-02-23 00:43:40|30.64|28.64|30.67|28.67|30.67|28.67|30.58|28.58|0
1645577030000|2022-02-23 00:43:50|30.64|28.64|30.58|28.58|30.64|28.64|30.58|28.58|0
1645577040000|2022-02-23 00:44:00|30.64|28.64|30.64|28.64|30.64|28.64|30.64|28.64|0
1645577060000|2022-02-23 00:44:20|30.76|28.76|30.7|28.7|30.76|28.76|30.7|28.7|0
1645577070000|2022-02-23 00:44:30|30.73|28.73|30.73|28.73|30.73|28.73|30.73|28.73|0
1645577080000|2022-02-23 00:44:40|30.67|28.67|30.64|28.64|30.67|28.67|30.64|28.64|0
1645577100000|2022-02-23 00:45:00|30.67|28.67|30.7|28.7|30.7|28.7|30.67|28.67|0
1645577110000|2022-02-23 00:45:10|30.72|28.72|30.7|28.7|30.72|28.72|30.7|28.7|0
1645577120000|2022-02-23 00:45:20|30.72|28.72|30.67|28.67|30.75|28.75|30.64|28.64|0
1645577130000|2022-02-23 00:45:30|30.7|28.7|30.7|28.7|30.7|28.7|30.67|28.67|0
1645577140000|2022-02-23 00:45:40|30.75|28.75|30.78|28.78|30.78|28.78|30.75|28.75|0
1645577150000|2022-02-23 00:45:50|30.81|28.81|30.81|28.81|30.81|28.81|30.81|28.81|0
1645577160000|2022-02-23 00:46:00|30.87|28.87|30.9|28.9|30.9|28.9|30.87|28.87|0
1645577170000|2022-02-23 00:46:10|30.87|28.87|30.93|28.93|30.93|28.93|30.87|28.87|0
1645577180000|2022-02-23 00:46:20|30.87|28.87|30.87|28.87|30.9|28.9|30.87|28.87|0
1645577190000|2022-02-23 00:46:30|30.81|28.81|30.81|28.81|30.81|28.81|30.78|28.78|0
1645577200000|2022-02-23 00:46:40|30.84|28.84|30.81|28.81|30.84|28.84|30.81|28.81|0
1645577210000|2022-02-23 00:46:50|30.84|28.84|30.95|28.95|30.95|28.95|30.84|28.84|0
1645577220000|2022-02-23 00:47:00|30.93|28.93|30.93|28.93|30.93|28.93|30.93|28.93|0
1645577230000|2022-02-23 00:47:10|30.87|28.87|30.98|28.98|30.98|28.98|30.87|28.87|0
1645577240000|2022-02-23 00:47:20|30.95|28.95|30.95|28.95|30.95|28.95|30.93|28.93|0
1645577250000|2022-02-23 00:47:30|30.98|28.98|30.95|28.95|30.98|28.98|30.93|28.93|0
1645577260000|2022-02-23 00:47:40|30.98|28.98|30.93|28.93|30.98|28.98|30.93|28.93|0
1645577280000|2022-02-23 00:48:00|30.92|28.92|30.95|28.95|30.98|28.98|30.92|28.92|0
1645577290000|2022-02-23 00:48:10|30.98|28.98|30.98|28.98|30.98|28.98|30.98|28.98|0
1645577300000|2022-02-23 00:48:20|30.95|28.95|30.95|28.95|30.95|28.95|30.95|28.95|0
1645577310000|2022-02-23 00:48:30|30.92|28.92|30.98|28.98|30.98|28.98|30.92|28.92|0
1645577330000|2022-02-23 00:48:50|30.95|28.95|30.92|28.92|30.95|28.95|30.92|28.92|0
1645577340000|2022-02-23 00:49:00|30.87|28.87|30.81|28.81|30.87|28.87|30.81|28.81|0
1645577350000|2022-02-23 00:49:10|30.87|28.87|30.87|28.87|30.87|28.87|30.87|28.87|0
1645577370000|2022-02-23 00:49:30|30.81|28.81|30.81|28.81|30.81|28.81|30.81|28.81|0
1645577380000|2022-02-23 00:49:40|30.84|28.84|30.84|28.84|30.84|28.84|30.84|28.84|0
1645577390000|2022-02-23 00:49:50|30.87|28.87|30.87|28.87|30.87|28.87|30.87|28.87|0
1645577400000|2022-02-23 00:50:00|30.92|28.92|30.89|28.89|30.92|28.92|30.89|28.89|0
1645577410000|2022-02-23 00:50:10|30.86|28.86|30.89|28.89|30.89|28.89|30.86|28.86|0
1645577420000|2022-02-23 00:50:20|30.86|28.86|30.86|28.86|30.86|28.86|30.86|28.86|0
1645577440000|2022-02-23 00:50:40|30.83|28.83|30.81|28.81|30.83|28.83|30.81|28.81|0
1645577450000|2022-02-23 00:50:50|30.83|28.83|30.81|28.81|30.83|28.83|30.81|28.81|0
1645577490000|2022-02-23 00:51:30|30.75|28.75|30.81|28.81|30.81|28.81|30.75|28.75|0
1645577510000|2022-02-23 00:51:50|30.75|28.75|30.69|28.69|30.75|28.75|30.69|28.69|0
1645577520000|2022-02-23 00:52:00|30.75|28.75|30.81|28.81|30.81|28.81|30.75|28.75|0
1645577540000|2022-02-23 00:52:20|30.8|28.8|30.77|28.77|30.8|28.8|30.77|28.77|0
1645577550000|2022-02-23 00:52:30|30.8|28.8|30.86|28.86|30.86|28.86|30.8|28.8|0
1645577580000|2022-02-23 00:53:00|30.8|28.8|30.8|28.8|30.8|28.8|30.8|28.8|0
1645577610000|2022-02-23 00:53:30|30.77|28.77|30.8|28.8|30.8|28.8|30.77|28.77|0
1645577630000|2022-02-23 00:53:50|30.83|28.83|30.83|28.83|30.83|28.83|30.83|28.83|0
1645577640000|2022-02-23 00:54:00|30.86|28.86|30.8|28.8|30.86|28.86|30.8|28.8|0
1645577650000|2022-02-23 00:54:10|30.83|28.83|30.86|28.86|30.86|28.86|30.83|28.83|0
1645577660000|2022-02-23 00:54:20|30.83|28.83|30.83|28.83|30.83|28.83|30.83|28.83|0
1645577670000|2022-02-23 00:54:30|30.86|28.86|30.86|28.86|30.86|28.86|30.86|28.86|0
1645577700000|2022-02-23 00:55:00|30.92|28.92|30.86|28.86|30.92|28.92|30.86|28.86|0
1645577710000|2022-02-23 00:55:10|30.92|28.92|30.83|28.83|30.92|28.92|30.83|28.83|0
1645577720000|2022-02-23 00:55:20|30.86|28.86|30.92|28.92|30.95|28.95|30.86|28.86|0
1645577730000|2022-02-23 00:55:30|30.98|28.98|31.03|29.03|31.03|29.03|30.98|28.98|0
1645577740000|2022-02-23 00:55:40|31.09|29.09|31.09|29.09|31.09|29.09|31.03|29.03|0
1645577750000|2022-02-23 00:55:50|31.03|29.03|31.03|29.03|31.03|29.03|31.03|29.03|0
1645577760000|2022-02-23 00:56:00|30.97|28.97|31|29|31.03|29.03|30.97|28.97|0
1645577770000|2022-02-23 00:56:10|30.97|28.97|31.06|29.06|31.06|29.06|30.97|28.97|0
1645577780000|2022-02-23 00:56:20|31.03|29.03|31.03|29.03|31.03|29.03|31.03|29.03|0
1645577790000|2022-02-23 00:56:30|30.97|28.97|31.03|29.03|31.03|29.03|30.97|28.97|0
1645577800000|2022-02-23 00:56:40|30.97|28.97|31.03|29.03|31.03|29.03|30.97|28.97|0
1645577830000|2022-02-23 00:57:10|30.97|28.97|30.97|28.97|30.97|28.97|30.97|28.97|0
1645577840000|2022-02-23 00:57:20|31.03|29.03|31.03|29.03|31.03|29.03|30.97|28.97|0
1645577870000|2022-02-23 00:57:50|31.09|29.09|31.09|29.09|31.09|29.09|31.09|29.09|0
1645577890000|2022-02-23 00:58:10|31.15|29.15|31.15|29.15|31.15|29.15|31.15|29.15|0
1645577900000|2022-02-23 00:58:20|31.12|29.12|31.09|29.09|31.12|29.12|31.09|29.09|0
1645577920000|2022-02-23 00:58:40|31.15|29.15|31.09|29.09|31.15|29.15|31.09|29.09|0
1645577940000|2022-02-23 00:59:00|31.15|29.15|31.15|29.15|31.15|29.15|31.15|29.15|0
1645577950000|2022-02-23 00:59:10|31.17|29.17|31.26|29.26|31.26|29.26|31.17|29.17|0
1645577960000|2022-02-23 00:59:20|31.23|29.23|31.23|29.23|31.23|29.23|31.23|29.23|0
1645577970000|2022-02-23 00:59:30|31.2|29.2|31.2|29.2|31.23|29.23|31.2|29.2|0
1645577980000|2022-02-23 00:59:40|31.15|29.15|31.2|29.2|31.2|29.2|31.15|29.15|0
1645577990000|2022-02-23 00:59:50|31.14|29.14|31.2|29.2|31.2|29.2|31.14|29.14|0
1645578000000|2022-02-23 01:00:00|31.26|29.26|31.23|29.23|31.26|29.26|31.23|29.23|0
1645578010000|2022-02-23 01:00:10|31.26|29.26|31.26|29.26|31.26|29.26|31.26|29.26|0
1645578020000|2022-02-23 01:00:20|31.2|29.2|31.26|29.26|31.26|29.26|31.2|29.2|0
1645578030000|2022-02-23 01:00:30|31.2|29.2|31.23|29.23|31.23|29.23|31.2|29.2|0
1645578040000|2022-02-23 01:00:40|31.2|29.2|31.2|29.2|31.23|29.23|31.2|29.2|0
1645578050000|2022-02-23 01:00:50|31.11|29.11|31.09|29.09|31.11|29.11|31.09|29.09|0
1645578060000|2022-02-23 01:01:00|31.14|29.14|31.14|29.14|31.14|29.14|31.14|29.14|0
1645578070000|2022-02-23 01:01:10|31.03|29.03|31.03|29.03|31.03|29.03|31.03|29.03|0
1645578080000|2022-02-23 01:01:20|31.09|29.09|31.09|29.09|31.09|29.09|31.09|29.09|0
1645578090000|2022-02-23 01:01:30|31.14|29.14|31.14|29.14|31.14|29.14|31.14|29.14|0
1645578100000|2022-02-23 01:01:40|31.03|29.03|31.05|29.05|31.05|29.05|31.03|29.03|0
1645578110000|2022-02-23 01:01:50|31.03|29.03|31.03|29.03|31.03|29.03|31.03|29.03|0
1645578120000|2022-02-23 01:02:00|31.05|29.05|31.03|29.03|31.05|29.05|31.03|29.03|0
1645578130000|2022-02-23 01:02:10|31.08|29.08|31.08|29.08|31.08|29.08|31.08|29.08|0
1645578140000|2022-02-23 01:02:20|31.11|29.11|31.03|29.03|31.11|29.11|31.03|29.03|0
1645578150000|2022-02-23 01:02:30|30.97|28.97|30.85|28.85|30.97|28.97|30.85|28.85|0
1645578160000|2022-02-23 01:02:40|30.79|28.79|30.74|28.74|30.79|28.79|30.74|28.74|0
1645578170000|2022-02-23 01:02:50|30.71|28.71|30.76|28.76|30.76|28.76|30.68|28.68|0
1645578180000|2022-02-23 01:03:00|30.74|28.74|30.74|28.74|30.79|28.79|30.74|28.74|0
1645578190000|2022-02-23 01:03:10|30.71|28.71|30.68|28.68|30.71|28.71|30.68|28.68|0
1645578200000|2022-02-23 01:03:20|30.74|28.74|30.85|28.85|30.85|28.85|30.74|28.74|0
1645578210000|2022-02-23 01:03:30|30.79|28.79|30.85|28.85|30.85|28.85|30.79|28.79|0
1645578220000|2022-02-23 01:03:40|30.91|28.91|30.91|28.91|30.91|28.91|30.88|28.88|0
1645578230000|2022-02-23 01:03:50|30.97|28.97|30.91|28.91|30.97|28.97|30.85|28.85|0
1645578240000|2022-02-23 01:04:00|30.85|28.85|30.91|28.91|30.91|28.91|30.85|28.85|0
1645578270000|2022-02-23 01:04:30|30.94|28.94|30.97|28.97|30.97|28.97|30.94|28.94|0
1645578280000|2022-02-23 01:04:40|30.99|28.99|31.02|29.02|31.02|29.02|30.99|28.99|0
1645578290000|2022-02-23 01:04:50|31.08|29.08|31.14|29.14|31.14|29.14|31.08|29.08|0
1645578310000|2022-02-23 01:05:10|31.08|29.08|31.08|29.08|31.08|29.08|31.08|29.08|0
1645578320000|2022-02-23 01:05:20|31.11|29.11|31.08|29.08|31.11|29.11|31.08|29.08|0
1645578370000|2022-02-23 01:06:10|31.14|29.14|31.17|29.17|31.2|29.2|31.14|29.14|0
1645578380000|2022-02-23 01:06:20|31.2|29.2|31.14|29.14|31.2|29.2|31.14|29.14|0
1645578390000|2022-02-23 01:06:30|31.17|29.17|31.17|29.17|31.17|29.17|31.17|29.17|0
1645578400000|2022-02-23 01:06:40|31.2|29.2|31.2|29.2|31.2|29.2|31.2|29.2|0
1645578410000|2022-02-23 01:06:50|31.22|29.22|31.22|29.22|31.22|29.22|31.22|29.22|0
1645578420000|2022-02-23 01:07:00|31.25|29.25|31.25|29.25|31.25|29.25|31.25|29.25|0
1645578430000|2022-02-23 01:07:10|31.22|29.22|31.22|29.22|31.25|29.25|31.22|29.22|0
1645578440000|2022-02-23 01:07:20|31.25|29.25|31.2|29.2|31.25|29.25|31.2|29.2|0
1645578450000|2022-02-23 01:07:30|31.25|29.25|31.25|29.25|31.25|29.25|31.25|29.25|0
1645578460000|2022-02-23 01:07:40|31.22|29.22|31.2|29.2|31.25|29.25|31.2|29.2|0
1645578470000|2022-02-23 01:07:50|31.16|29.16|31.14|29.14|31.16|29.16|31.14|29.14|0
1645578480000|2022-02-23 01:08:00|31.19|29.19|31.19|29.19|31.19|29.19|31.19|29.19|0
1645578510000|2022-02-23 01:08:30|31.14|29.14|31.14|29.14|31.14|29.14|31.14|29.14|0
1645578520000|2022-02-23 01:08:40|31.19|29.19|31.19|29.19|31.19|29.19|31.19|29.19|0
1645578530000|2022-02-23 01:08:50|31.22|29.22|31.25|29.25|31.25|29.25|31.22|29.22|0
1645578550000|2022-02-23 01:09:10|31.14|29.14|31.19|29.19|31.19|29.19|31.14|29.14|0
1645578560000|2022-02-23 01:09:20|31.14|29.14|31.08|29.08|31.14|29.14|31.08|29.08|0
1645578570000|2022-02-23 01:09:30|31.1|29.1|31.13|29.13|31.13|29.13|31.1|29.1|0
1645578580000|2022-02-23 01:09:40|31.19|29.19|31.25|29.25|31.25|29.25|31.19|29.19|0
1645578590000|2022-02-23 01:09:50|31.22|29.22|31.25|29.25|31.25|29.25|31.22|29.22|0
1645578600000|2022-02-23 01:10:00|31.22|29.22|31.22|29.22|31.22|29.22|31.19|29.19|0
1645578610000|2022-02-23 01:10:10|31.25|29.25|31.19|29.19|31.25|29.25|31.19|29.19|0
1645578640000|2022-02-23 01:10:40|31.25|29.25|31.25|29.25|31.25|29.25|31.22|29.22|0
1645578650000|2022-02-23 01:10:50|31.22|29.22|31.22|29.22|31.22|29.22|31.22|29.22|0
1645578660000|2022-02-23 01:11:00|31.19|29.19|31.19|29.19|31.19|29.19|31.19|29.19|0
1645578680000|2022-02-23 01:11:20|31.16|29.16|31.19|29.19|31.19|29.19|31.13|29.13|0
1645578710000|2022-02-23 01:11:50|31.25|29.25|31.25|29.25|31.25|29.25|31.25|29.25|0
1645578810000|2022-02-23 01:13:30|31.22|29.22|31.25|29.25|31.25|29.25|31.22|29.22|0
1645578900000|2022-02-23 01:15:00|31.19|29.19|31.13|29.13|31.19|29.19|31.07|29.07|0
1645578910000|2022-02-23 01:15:10|31.19|29.19|31.13|29.13|31.19|29.19|31.13|29.13|0
1645578920000|2022-02-23 01:15:20|31.07|29.07|31.07|29.07|31.07|29.07|31.07|29.07|0
1645578930000|2022-02-23 01:15:30|31.13|29.13|31.19|29.19|31.19|29.19|31.13|29.13|0
1645578940000|2022-02-23 01:15:40|31.13|29.13|31.1|29.1|31.13|29.13|31.1|29.1|0
1645578950000|2022-02-23 01:15:50|31.13|29.13|31.19|29.19|31.19|29.19|31.13|29.13|0
1645578960000|2022-02-23 01:16:00|31.24|29.24|31.24|29.24|31.24|29.24|31.24|29.24|0
1645578990000|2022-02-23 01:16:30|31.19|29.19|31.19|29.19|31.21|29.21|31.19|29.19|0
1645579000000|2022-02-23 01:16:40|31.07|29.07|31.07|29.07|31.07|29.07|31.07|29.07|0
1645579010000|2022-02-23 01:16:50|31.1|29.1|31.1|29.1|31.1|29.1|31.07|29.07|0
1645579020000|2022-02-23 01:17:00|31.13|29.13|31.13|29.13|31.19|29.19|31.13|29.13|0
1645579030000|2022-02-23 01:17:10|31.19|29.19|31.19|29.19|31.19|29.19|31.19|29.19|0
1645579040000|2022-02-23 01:17:20|31.13|29.13|31.13|29.13|31.13|29.13|31.13|29.13|0
1645579050000|2022-02-23 01:17:30|31.07|29.07|31.07|29.07|31.07|29.07|31.07|29.07|0
1645579070000|2022-02-23 01:17:50|31.1|29.1|31.13|29.13|31.13|29.13|31.1|29.1|0
1645579080000|2022-02-23 01:18:00|31.15|29.15|31.13|29.13|31.15|29.15|31.13|29.13|0
1645579090000|2022-02-23 01:18:10|31.1|29.1|31.07|29.07|31.1|29.1|31.07|29.07|0
1645579110000|2022-02-23 01:18:30|31.13|29.13|31.13|29.13|31.13|29.13|31.13|29.13|0
1645579140000|2022-02-23 01:19:00|31.07|29.07|31.07|29.07|31.07|29.07|31.07|29.07|0
1645579160000|2022-02-23 01:19:20|31.12|29.12|31.12|29.12|31.12|29.12|31.12|29.12|0
1645579170000|2022-02-23 01:19:30|31.07|29.07|31.01|29.01|31.07|29.07|31.01|29.01|0
1645579180000|2022-02-23 01:19:40|31.07|29.07|31.18|29.18|31.18|29.18|31.07|29.07|0
1645579190000|2022-02-23 01:19:50|31.24|29.24|31.24|29.24|31.24|29.24|31.24|29.24|0
1645579200000|2022-02-23 01:20:00|31.18|29.18|31.18|29.18|31.18|29.18|31.18|29.18|0
1645579220000|2022-02-23 01:20:20|31.24|29.24|31.24|29.24|31.24|29.24|31.24|29.24|0
1645579250000|2022-02-23 01:20:50|31.18|29.18|31.18|29.18|31.18|29.18|31.18|29.18|0
1645579330000|2022-02-23 01:22:10|31.24|29.24|31.24|29.24|31.24|29.24|31.24|29.24|0
1645579370000|2022-02-23 01:22:50|31.18|29.18|31.18|29.18|31.18|29.18|31.18|29.18|0
1645579380000|2022-02-23 01:23:00|31.24|29.24|31.24|29.24|31.24|29.24|31.24|29.24|0
1645579390000|2022-02-23 01:23:10|31.18|29.18|31.18|29.18|31.18|29.18|31.18|29.18|0
1645579410000|2022-02-23 01:23:30|31.24|29.24|31.18|29.18|31.24|29.24|31.18|29.18|0
1645579440000|2022-02-23 01:24:00|31.24|29.24|31.24|29.24|31.24|29.24|31.24|29.24|0
1645579460000|2022-02-23 01:24:20|31.21|29.21|31.18|29.18|31.21|29.21|31.18|29.18|0
1645579470000|2022-02-23 01:24:30|31.15|29.15|31.18|29.18|31.18|29.18|31.15|29.15|0
1645579480000|2022-02-23 01:24:40|31.15|29.15|31.18|29.18|31.18|29.18|31.15|29.15|0
1645579490000|2022-02-23 01:24:50|31.12|29.12|31.12|29.12|31.12|29.12|31.12|29.12|0
1645579510000|2022-02-23 01:25:10|31.15|29.15|31.12|29.12|31.15|29.15|31.12|29.12|0
1645579520000|2022-02-23 01:25:20|31.06|29.06|31.06|29.06|31.06|29.06|31.06|29.06|0
1645579530000|2022-02-23 01:25:30|31.12|29.12|31.06|29.06|31.12|29.12|31.06|29.06|0
1645579540000|2022-02-23 01:25:40|31.12|29.12|31.12|29.12|31.12|29.12|31.12|29.12|0
1645579560000|2022-02-23 01:26:00|31.06|29.06|31.06|29.06|31.06|29.06|31.06|29.06|0
1645579580000|2022-02-23 01:26:20|31.12|29.12|31.18|29.18|31.18|29.18|31.12|29.12|0
1645579590000|2022-02-23 01:26:30|31.12|29.12|31.12|29.12|31.12|29.12|31.12|29.12|0
1645579630000|2022-02-23 01:27:10|31.06|29.06|31.12|29.12|31.12|29.12|31.06|29.06|0
1645579650000|2022-02-23 01:27:30|31.06|29.06|31.12|29.12|31.12|29.12|31.06|29.06|0
1645579660000|2022-02-23 01:27:40|31.09|29.09|31.12|29.12|31.12|29.12|31.06|29.06|0
1645579670000|2022-02-23 01:27:50|31.06|29.06|31|29|31.06|29.06|31|29|0
1645579680000|2022-02-23 01:28:00|30.94|28.94|30.94|28.94|30.94|28.94|30.88|28.88|0
1645579690000|2022-02-23 01:28:10|30.88|28.88|30.88|28.88|30.88|28.88|30.88|28.88|0
1645579700000|2022-02-23 01:28:20|30.91|28.91|30.91|28.91|30.91|28.91|30.91|28.91|0
1645579710000|2022-02-23 01:28:30|30.94|28.94|30.88|28.88|30.94|28.94|30.88|28.88|0
1645579720000|2022-02-23 01:28:40|30.94|28.94|30.94|28.94|30.94|28.94|30.91|28.91|0
1645579730000|2022-02-23 01:28:50|30.88|28.88|30.94|28.94|30.94|28.94|30.88|28.88|0
1645579740000|2022-02-23 01:29:00|30.91|28.91|30.88|28.88|30.91|28.91|30.88|28.88|0
1645579750000|2022-02-23 01:29:10|30.83|28.83|30.88|28.88|30.88|28.88|30.83|28.83|0
1645579760000|2022-02-23 01:29:20|30.85|28.85|30.82|28.82|30.85|28.85|30.82|28.82|0
1645579770000|2022-02-23 01:29:30|30.77|28.77|30.77|28.77|30.77|28.77|30.77|28.77|0
1645579780000|2022-02-23 01:29:40|30.74|28.74|30.77|28.77|30.77|28.77|30.71|28.71|0
1645579800000|2022-02-23 01:30:00|30.71|28.71|30.65|28.65|30.71|28.71|30.65|28.65|0
1645579810000|2022-02-23 01:30:10|30.68|28.68|30.71|28.71|30.71|28.71|30.68|28.68|0
1645579820000|2022-02-23 01:30:20|30.65|28.65|30.42|28.42|30.65|28.65|30.42|28.42|0
1645579830000|2022-02-23 01:30:30|30.36|28.36|30.39|28.39|30.39|28.39|30.31|28.31|0
1645579840000|2022-02-23 01:30:40|30.36|28.36|30.25|28.25|30.36|28.36|30.25|28.25|0
1645579850000|2022-02-23 01:30:50|30.19|28.19|29.8|27.8|30.19|28.19|29.52|27.52|0
1645579860000|2022-02-23 01:31:00|29.57|27.57|29.57|27.57|29.57|27.57|29.52|27.52|0
1645579870000|2022-02-23 01:31:10|29.46|27.46|29.24|27.24|29.46|27.46|29.18|27.18|0
1645579880000|2022-02-23 01:31:20|29.13|27.13|29.24|27.24|29.24|27.24|29.13|27.13|0
1645579890000|2022-02-23 01:31:30|29.46|27.46|29.4|27.4|29.52|27.52|29.4|27.4|0
1645579900000|2022-02-23 01:31:40|29.35|27.35|29.46|27.46|29.46|27.46|29.35|27.35|0
1645579910000|2022-02-23 01:31:50|29.52|27.52|29.74|27.74|29.74|27.74|29.52|27.52|0
1645579920000|2022-02-23 01:32:00|29.68|27.68|29.8|27.8|29.8|27.8|29.65|27.65|0
1645579930000|2022-02-23 01:32:10|29.77|27.77|29.57|27.57|29.82|27.82|29.57|27.57|0
1645579940000|2022-02-23 01:32:20|29.63|27.63|29.63|27.63|29.63|27.63|29.57|27.57|0
1645579950000|2022-02-23 01:32:30|29.52|27.52|29.35|27.35|29.57|27.57|29.35|27.35|0
1645579960000|2022-02-23 01:32:40|29.24|27.24|29.37|27.37|29.37|27.37|29.24|27.24|0
1645579970000|2022-02-23 01:32:50|29.4|27.4|29.57|27.57|29.57|27.57|29.4|27.4|0
1645579980000|2022-02-23 01:33:00|29.4|27.4|29.4|27.4|29.4|27.4|29.37|27.37|0
1645579990000|2022-02-23 01:33:10|29.29|27.29|29.07|27.07|29.35|27.35|29.07|27.07|0
1645580000000|2022-02-23 01:33:20|28.91|26.91|28.74|26.74|28.91|26.91|28.74|26.74|0
1645580010000|2022-02-23 01:33:30|28.58|26.58|28.58|26.58|28.58|26.58|28.47|26.47|0
1645580020000|2022-02-23 01:33:40|28.66|26.66|28.69|26.69|28.69|26.69|28.66|26.66|0
1645580030000|2022-02-23 01:33:50|28.63|26.63|28.58|26.58|28.63|26.63|28.36|26.36|0
1645580040000|2022-02-23 01:34:00|28.52|26.52|28.58|26.58|28.58|26.58|28.52|26.52|0
1645580050000|2022-02-23 01:34:10|28.6|26.6|28.77|26.77|28.77|26.77|28.6|26.6|0
1645580060000|2022-02-23 01:34:20|28.85|26.85|28.9|26.9|28.9|26.9|28.85|26.85|0
1645580070000|2022-02-23 01:34:30|28.93|26.93|28.96|26.96|29.01|27.01|28.93|26.93|0
1645580080000|2022-02-23 01:34:40|28.9|26.9|29.18|27.18|29.18|27.18|28.9|26.9|0
1645580090000|2022-02-23 01:34:50|29.12|27.12|29.18|27.18|29.26|27.26|29.12|27.12|0
1645580100000|2022-02-23 01:35:00|29.15|27.15|29.15|27.15|29.21|27.21|29.15|27.15|0
1645580110000|2022-02-23 01:35:10|29.18|27.18|29.12|27.12|29.18|27.18|29.12|27.12|0
1645580120000|2022-02-23 01:35:20|29.18|27.18|29.43|27.43|29.43|27.43|29.18|27.18|0
1645580130000|2022-02-23 01:35:30|29.46|27.46|29.46|27.46|29.46|27.46|29.4|27.4|0
1645580140000|2022-02-23 01:35:40|29.62|27.62|29.62|27.62|29.62|27.62|29.59|27.59|0
1645580150000|2022-02-23 01:35:50|29.71|27.71|29.74|27.74|29.74|27.74|29.68|27.68|0
1645580160000|2022-02-23 01:36:00|29.71|27.71|29.88|27.88|29.88|27.88|29.71|27.71|0
1645580170000|2022-02-23 01:36:10|29.85|27.85|29.79|27.79|29.85|27.85|29.74|27.74|0
1645580180000|2022-02-23 01:36:20|29.74|27.74|29.68|27.68|29.74|27.74|29.57|27.57|0
1645580190000|2022-02-23 01:36:30|29.74|27.74|29.79|27.79|29.79|27.79|29.74|27.74|0
1645580200000|2022-02-23 01:36:40|29.74|27.74|29.48|27.48|29.74|27.74|29.48|27.48|0
1645580210000|2022-02-23 01:36:50|29.51|27.51|29.51|27.51|29.57|27.57|29.51|27.51|0
1645580220000|2022-02-23 01:37:00|29.57|27.57|29.65|27.65|29.65|27.65|29.57|27.57|0
1645580230000|2022-02-23 01:37:10|29.68|27.68|29.65|27.65|29.68|27.68|29.65|27.65|0
1645580240000|2022-02-23 01:37:20|29.62|27.62|29.62|27.62|29.68|27.68|29.59|27.59|0
1645580250000|2022-02-23 01:37:30|29.68|27.68|29.65|27.65|29.68|27.68|29.65|27.65|0
1645580260000|2022-02-23 01:37:40|29.68|27.68|29.9|27.9|29.9|27.9|29.68|27.68|0
1645580270000|2022-02-23 01:37:50|29.85|27.85|29.73|27.73|29.85|27.85|29.73|27.73|0
1645580280000|2022-02-23 01:38:00|29.76|27.76|29.73|27.73|29.76|27.76|29.68|27.68|0
1645580290000|2022-02-23 01:38:10|29.68|27.68|29.85|27.85|29.85|27.85|29.68|27.68|0
1645580300000|2022-02-23 01:38:20|29.82|27.82|29.82|27.82|29.82|27.82|29.82|27.82|0
1645580310000|2022-02-23 01:38:30|29.85|27.85|29.9|27.9|29.9|27.9|29.85|27.85|0
1645580320000|2022-02-23 01:38:40|29.85|27.85|29.82|27.82|29.85|27.85|29.79|27.79|0
1645580330000|2022-02-23 01:38:50|29.96|27.96|29.87|27.87|29.96|27.96|29.87|27.87|0
1645580340000|2022-02-23 01:39:00|29.82|27.82|29.82|27.82|29.9|27.9|29.82|27.82|0
1645580350000|2022-02-23 01:39:10|29.85|27.85|29.79|27.79|29.85|27.85|29.79|27.79|0
1645580360000|2022-02-23 01:39:20|29.73|27.73|29.76|27.76|29.76|27.76|29.73|27.73|0
1645580370000|2022-02-23 01:39:30|29.73|27.73|29.76|27.76|29.76|27.76|29.73|27.73|0
1645580380000|2022-02-23 01:39:40|29.79|27.79|29.76|27.76|29.79|27.79|29.76|27.76|0
1645580390000|2022-02-23 01:39:50|29.79|27.79|29.82|27.82|29.82|27.82|29.79|27.79|0
1645580400000|2022-02-23 01:40:00|29.93|27.93|29.93|27.93|30.01|28.01|29.93|27.93|0
1645580410000|2022-02-23 01:40:10|29.96|27.96|29.96|27.96|29.96|27.96|29.93|27.93|0
1645580420000|2022-02-23 01:40:20|29.79|27.79|29.79|27.79|29.79|27.79|29.62|27.62|0
1645580430000|2022-02-23 01:40:30|29.84|27.84|29.73|27.73|29.84|27.84|29.73|27.73|0
1645580440000|2022-02-23 01:40:40|29.79|27.79|29.62|27.62|29.79|27.79|29.62|27.62|0
1645580450000|2022-02-23 01:40:50|29.67|27.67|29.62|27.62|29.67|27.67|29.62|27.62|0
1645580460000|2022-02-23 01:41:00|29.56|27.56|29.51|27.51|29.56|27.56|29.51|27.51|0
1645580470000|2022-02-23 01:41:10|29.42|27.42|29.51|27.51|29.51|27.51|29.42|27.42|0
1645580480000|2022-02-23 01:41:20|29.56|27.56|29.51|27.51|29.56|27.56|29.48|27.48|0
1645580490000|2022-02-23 01:41:30|29.48|27.48|29.51|27.51|29.51|27.51|29.48|27.48|0
1645580500000|2022-02-23 01:41:40|29.39|27.39|29.39|27.39|29.48|27.48|29.39|27.39|0
1645580510000|2022-02-23 01:41:50|29.28|27.28|29.34|27.34|29.37|27.37|29.28|27.28|0
1645580520000|2022-02-23 01:42:00|29.28|27.28|28.95|26.95|29.28|27.28|28.95|26.95|0
1645580530000|2022-02-23 01:42:10|28.9|26.9|28.9|26.9|28.9|26.9|28.9|26.9|0
1645580540000|2022-02-23 01:42:20|28.92|26.92|29.01|27.01|29.01|27.01|28.92|26.92|0
1645580550000|2022-02-23 01:42:30|28.98|26.98|29.03|27.03|29.03|27.03|28.95|26.95|0
1645580560000|2022-02-23 01:42:40|29.09|27.09|29.12|27.12|29.17|27.17|29.09|27.09|0
1645580570000|2022-02-23 01:42:50|29.14|27.14|29.01|27.01|29.14|27.14|29.01|27.01|0
1645580580000|2022-02-23 01:43:00|29.12|27.12|29.06|27.06|29.17|27.17|29.06|27.06|0
1645580590000|2022-02-23 01:43:10|29.01|27.01|28.9|26.9|29.06|27.06|28.9|26.9|0
1645580600000|2022-02-23 01:43:20|28.87|26.87|28.95|26.95|28.95|26.95|28.87|26.87|0
1645580610000|2022-02-23 01:43:30|28.92|26.92|28.95|26.95|28.95|26.95|28.92|26.92|0
1645580620000|2022-02-23 01:43:40|28.92|26.92|28.89|26.89|28.95|26.95|28.89|26.89|0
1645580630000|2022-02-23 01:43:50|29.2|27.2|29.34|27.34|29.34|27.34|29.2|27.2|0
1645580640000|2022-02-23 01:44:00|29.56|27.56|29.53|27.53|29.62|27.62|29.53|27.53|0
1645580650000|2022-02-23 01:44:10|29.47|27.47|29.45|27.45|29.47|27.47|29.42|27.42|0
1645580660000|2022-02-23 01:44:20|29.47|27.47|29.56|27.56|29.56|27.56|29.47|27.47|0
1645580670000|2022-02-23 01:44:30|29.53|27.53|29.5|27.5|29.53|27.53|29.5|27.5|0
1645580690000|2022-02-23 01:44:50|29.34|27.34|29.42|27.42|29.42|27.42|29.34|27.34|0
1645580700000|2022-02-23 01:45:00|29.39|27.39|29.34|27.34|29.39|27.39|29.34|27.34|0
1645580710000|2022-02-23 01:45:10|29.28|27.28|29.25|27.25|29.34|27.34|29.22|27.22|0
1645580720000|2022-02-23 01:45:20|29.22|27.22|29.22|27.22|29.28|27.28|29.22|27.22|0
1645580730000|2022-02-23 01:45:30|29.28|27.28|29.17|27.17|29.28|27.28|29.17|27.17|0
1645580740000|2022-02-23 01:45:40|29.11|27.11|29.06|27.06|29.11|27.11|29.06|27.06|0
1645580750000|2022-02-23 01:45:50|28.95|26.95|29.06|27.06|29.08|27.08|28.95|26.95|0
1645580760000|2022-02-23 01:46:00|29.03|27.03|29.03|27.03|29.03|27.03|28.95|26.95|0
1645580770000|2022-02-23 01:46:10|29.06|27.06|29.19|27.19|29.19|27.19|29.06|27.06|0
1645580780000|2022-02-23 01:46:20|29.14|27.14|29.06|27.06|29.22|27.22|29.06|27.06|0
1645580790000|2022-02-23 01:46:30|29.17|27.17|29|27|29.17|27.17|29|27|0
1645580800000|2022-02-23 01:46:40|28.89|26.89|28.95|26.95|28.95|26.95|28.89|26.89|0
1645580810000|2022-02-23 01:46:50|28.89|26.89|29|27|29|27|28.89|26.89|0
1645580820000|2022-02-23 01:47:00|28.97|26.97|28.95|26.95|28.97|26.97|28.95|26.95|0
1645580830000|2022-02-23 01:47:10|29|27|29|27|29|27|29|27|0
1645580840000|2022-02-23 01:47:20|28.97|26.97|28.97|26.97|28.97|26.97|28.95|26.95|0
1645580850000|2022-02-23 01:47:30|28.95|26.95|28.92|26.92|28.95|26.95|28.89|26.89|0
1645580860000|2022-02-23 01:47:40|28.95|26.95|29.39|27.39|29.39|27.39|28.95|26.95|0
1645580870000|2022-02-23 01:47:50|29.22|27.22|29.25|27.25|29.25|27.25|29.17|27.17|0
1645580880000|2022-02-23 01:48:00|29.19|27.19|29.17|27.17|29.19|27.19|29.17|27.17|0
1645580890000|2022-02-23 01:48:10|29.14|27.14|29.11|27.11|29.17|27.17|29.11|27.11|0
1645580900000|2022-02-23 01:48:20|29.06|27.06|29.06|27.06|29.08|27.08|29.06|27.06|0
1645580910000|2022-02-23 01:48:30|28.89|26.89|28.89|26.89|28.89|26.89|28.86|26.86|0
1645580920000|2022-02-23 01:48:40|28.95|26.95|28.97|26.97|28.97|26.97|28.89|26.89|0
1645580930000|2022-02-23 01:48:50|28.94|26.94|28.94|26.94|29|27|28.92|26.92|0
1645580940000|2022-02-23 01:49:00|28.86|26.86|28.78|26.78|28.86|26.86|28.78|26.78|0
1645580950000|2022-02-23 01:49:10|28.81|26.81|28.83|26.83|28.86|26.86|28.81|26.81|0
1645580960000|2022-02-23 01:49:20|28.89|26.89|28.94|26.94|28.94|26.94|28.89|26.89|0
1645580970000|2022-02-23 01:49:30|28.92|26.92|28.92|26.92|29|27|28.92|26.92|0
1645580980000|2022-02-23 01:49:40|28.94|26.94|28.86|26.86|28.94|26.94|28.86|26.86|0
1645580990000|2022-02-23 01:49:50|28.83|26.83|28.83|26.83|28.83|26.83|28.83|26.83|0
1645581000000|2022-02-23 01:50:00|28.89|26.89|28.72|26.72|28.89|26.89|28.72|26.72|0
1645581010000|2022-02-23 01:50:10|28.81|26.81|28.81|26.81|28.81|26.81|28.81|26.81|0
1645581020000|2022-02-23 01:50:20|28.89|26.89|28.86|26.86|28.89|26.89|28.83|26.83|0
1645581030000|2022-02-23 01:50:30|28.91|26.91|29|27|29|27|28.91|26.91|0
1645581040000|2022-02-23 01:50:40|29.05|27.05|29.02|27.02|29.05|27.05|29|27|0
1645581050000|2022-02-23 01:50:50|28.97|26.97|29.02|27.02|29.02|27.02|28.97|26.97|0
1645581060000|2022-02-23 01:51:00|29|27|28.91|26.91|29|27|28.91|26.91|0
1645581070000|2022-02-23 01:51:10|29|27|29.02|27.02|29.02|27.02|28.97|26.97|0
1645581080000|2022-02-23 01:51:20|29.05|27.05|29.16|27.16|29.16|27.16|29.05|27.05|0
1645581090000|2022-02-23 01:51:30|29.13|27.13|29|27|29.13|27.13|29|27|0
1645581100000|2022-02-23 01:51:40|28.91|26.91|28.91|26.91|29|27|28.91|26.91|0
1645581110000|2022-02-23 01:51:50|28.89|26.89|28.91|26.91|28.91|26.91|28.86|26.86|0
1645581120000|2022-02-23 01:52:00|28.94|26.94|28.89|26.89|28.94|26.94|28.86|26.86|0
1645581130000|2022-02-23 01:52:10|28.86|26.86|28.78|26.78|28.86|26.86|28.78|26.78|0
1645581140000|2022-02-23 01:52:20|28.72|26.72|28.83|26.83|28.83|26.83|28.67|26.67|0
1645581150000|2022-02-23 01:52:30|28.8|26.8|28.72|26.72|28.8|26.8|28.72|26.72|0
1645581160000|2022-02-23 01:52:40|28.67|26.67|28.64|26.64|28.72|26.72|28.64|26.64|0
1645581170000|2022-02-23 01:52:50|28.56|26.56|28.5|26.5|28.56|26.56|28.48|26.48|0
1645581180000|2022-02-23 01:53:00|28.45|26.45|28.47|26.47|28.47|26.47|28.39|26.39|0
1645581190000|2022-02-23 01:53:10|28.58|26.58|28.67|26.67|28.67|26.67|28.58|26.58|0
1645581200000|2022-02-23 01:53:20|28.72|26.72|28.75|26.75|28.75|26.75|28.72|26.72|0
1645581210000|2022-02-23 01:53:30|28.78|26.78|28.72|26.72|28.78|26.78|28.72|26.72|0
1645581220000|2022-02-23 01:53:40|28.67|26.67|28.72|26.72|28.72|26.72|28.61|26.61|0
1645581230000|2022-02-23 01:53:50|28.75|26.75|28.69|26.69|28.75|26.75|28.61|26.61|0
1645581240000|2022-02-23 01:54:00|28.64|26.64|28.58|26.58|28.64|26.64|28.58|26.58|0
1645581250000|2022-02-23 01:54:10|28.56|26.56|28.64|26.64|28.64|26.64|28.56|26.56|0
1645581260000|2022-02-23 01:54:20|28.75|26.75|28.69|26.69|28.75|26.75|28.69|26.69|0
1645581270000|2022-02-23 01:54:30|28.72|26.72|28.77|26.77|28.77|26.77|28.72|26.72|0
1645581280000|2022-02-23 01:54:40|28.8|26.8|28.83|26.83|28.83|26.83|28.8|26.8|0
1645581290000|2022-02-23 01:54:50|28.86|26.86|28.88|26.88|28.88|26.88|28.86|26.86|0
1645581300000|2022-02-23 01:55:00|28.94|26.94|29.05|27.05|29.05|27.05|28.88|26.88|0
1645581310000|2022-02-23 01:55:10|29.02|27.02|29.1|27.1|29.1|27.1|29.02|27.02|0
1645581320000|2022-02-23 01:55:20|28.96|26.96|29.05|27.05|29.05|27.05|28.96|26.96|0
1645581330000|2022-02-23 01:55:30|29.07|27.07|29.1|27.1|29.1|27.1|29.07|27.07|0
1645581340000|2022-02-23 01:55:40|29.05|27.05|29.16|27.16|29.19|27.19|29.05|27.05|0
1645581350000|2022-02-23 01:55:50|29.21|27.21|29.1|27.1|29.27|27.27|29.1|27.1|0
1645581360000|2022-02-23 01:56:00|29.13|27.13|29.05|27.05|29.13|27.13|29.05|27.05|0
1645581370000|2022-02-23 01:56:10|29.16|27.16|29.21|27.21|29.21|27.21|29.16|27.16|0
1645581380000|2022-02-23 01:56:20|29.16|27.16|29.21|27.21|29.21|27.21|29.16|27.16|0
1645581390000|2022-02-23 01:56:30|29.32|27.32|29.35|27.35|29.35|27.35|29.32|27.32|0
1645581400000|2022-02-23 01:56:40|29.44|27.44|29.35|27.35|29.44|27.44|29.35|27.35|0
1645581410000|2022-02-23 01:56:50|29.3|27.3|29.63|27.63|29.63|27.63|29.3|27.3|0
1645581420000|2022-02-23 01:57:00|29.71|27.71|29.88|27.88|29.88|27.88|29.66|27.66|0
1645581430000|2022-02-23 01:57:10|30|28|29.77|27.77|30|28|29.77|27.77|0
1645581440000|2022-02-23 01:57:20|29.83|27.83|29.94|27.94|30|28|29.83|27.83|0
1645581450000|2022-02-23 01:57:30|30|28|29.91|27.91|30|28|29.91|27.91|0
1645581460000|2022-02-23 01:57:40|29.94|27.94|29.91|27.91|29.94|27.94|29.88|27.88|0
1645581470000|2022-02-23 01:57:50|29.88|27.88|29.88|27.88|29.91|27.91|29.88|27.88|0
1645581480000|2022-02-23 01:58:00|29.94|27.94|29.94|27.94|29.94|27.94|29.91|27.91|0
1645581490000|2022-02-23 01:58:10|29.91|27.91|30.05|28.05|30.05|28.05|29.91|27.91|0
1645581500000|2022-02-23 01:58:20|30.11|28.11|29.88|27.88|30.11|28.11|29.88|27.88|0
1645581510000|2022-02-23 01:58:30|29.94|27.94|30.08|28.08|30.11|28.11|29.88|27.88|0
1645581520000|2022-02-23 01:58:40|30.11|28.11|29.94|27.94|30.11|28.11|29.94|27.94|0
1645581540000|2022-02-23 01:59:00|29.91|27.91|30.05|28.05|30.05|28.05|29.91|27.91|0
1645581550000|2022-02-23 01:59:10|30.02|28.02|30.05|28.05|30.05|28.05|30.02|28.02|0
1645581560000|2022-02-23 01:59:20|29.99|27.99|29.88|27.88|30.05|28.05|29.88|27.88|0
1645581570000|2022-02-23 01:59:30|29.91|27.91|29.91|27.91|29.91|27.91|29.82|27.82|0
1645581580000|2022-02-23 01:59:40|29.82|27.82|29.82|27.82|29.82|27.82|29.82|27.82|0
1645581590000|2022-02-23 01:59:50|29.77|27.77|29.94|27.94|29.94|27.94|29.77|27.77|0
1645581600000|2022-02-23 02:00:00|29.91|27.91|29.82|27.82|29.96|27.96|29.82|27.82|0
1645581610000|2022-02-23 02:00:10|29.85|27.85|29.85|27.85|29.85|27.85|29.77|27.77|0
1645581620000|2022-02-23 02:00:20|29.88|27.88|30.02|28.02|30.11|28.11|29.88|27.88|0
1645581630000|2022-02-23 02:00:30|30.05|28.05|30.05|28.05|30.11|28.11|30.05|28.05|0
1645581640000|2022-02-23 02:00:40|30.11|28.11|29.99|27.99|30.11|28.11|29.99|27.99|0
1645581650000|2022-02-23 02:00:50|29.94|27.94|30.16|28.16|30.16|28.16|29.94|27.94|0
1645581660000|2022-02-23 02:01:00|30.05|28.05|30.33|28.33|30.33|28.33|30.05|28.05|0
1645581670000|2022-02-23 02:01:10|30.36|28.36|30.28|28.28|30.36|28.36|30.19|28.19|0
1645581680000|2022-02-23 02:01:20|30.33|28.33|30.33|28.33|30.33|28.33|30.28|28.28|0
1645581690000|2022-02-23 02:01:30|30.28|28.28|30.39|28.39|30.39|28.39|30.28|28.28|0
1645581700000|2022-02-23 02:01:40|30.42|28.42|30.33|28.33|30.42|28.42|30.33|28.33|0
1645581710000|2022-02-23 02:01:50|30.36|28.36|30.42|28.42|30.42|28.42|30.36|28.36|0
1645581720000|2022-02-23 02:02:00|30.45|28.45|30.59|28.59|30.59|28.59|30.45|28.45|0
1645581730000|2022-02-23 02:02:10|30.5|28.5|30.39|28.39|30.5|28.5|30.39|28.39|0
1645581740000|2022-02-23 02:02:20|30.45|28.45|30.45|28.45|30.45|28.45|30.45|28.45|0
1645581750000|2022-02-23 02:02:30|30.33|28.33|30.33|28.33|30.33|28.33|30.27|28.27|0
1645581760000|2022-02-23 02:02:40|30.45|28.45|30.45|28.45|30.5|28.5|30.45|28.45|0
1645581770000|2022-02-23 02:02:50|30.47|28.47|30.45|28.45|30.5|28.5|30.36|28.36|0
1645581780000|2022-02-23 02:03:00|30.47|28.47|30.42|28.42|30.47|28.47|30.42|28.42|0
1645581790000|2022-02-23 02:03:10|30.36|28.36|30.33|28.33|30.36|28.36|30.3|28.3|0
1645581800000|2022-02-23 02:03:20|30.3|28.3|30.36|28.36|30.36|28.36|30.3|28.3|0
1645581810000|2022-02-23 02:03:30|30.33|28.33|30.47|28.47|30.47|28.47|30.33|28.33|0
1645581820000|2022-02-23 02:03:40|30.45|28.45|30.44|28.44|30.45|28.45|30.42|28.42|0
1645581830000|2022-02-23 02:03:50|30.33|28.33|30.3|28.3|30.33|28.33|30.22|28.22|0
1645581840000|2022-02-23 02:04:00|30.33|28.33|30.41|28.41|30.44|28.44|30.33|28.33|0
1645581850000|2022-02-23 02:04:10|30.39|28.39|30.39|28.39|30.39|28.39|30.33|28.33|0
1645581860000|2022-02-23 02:04:20|30.41|28.41|30.44|28.44|30.44|28.44|30.39|28.39|0
1645581870000|2022-02-23 02:04:30|30.41|28.41|30.41|28.41|30.41|28.41|30.41|28.41|0
1645581880000|2022-02-23 02:04:40|30.39|28.39|30.22|28.22|30.39|28.39|30.22|28.22|0
1645581890000|2022-02-23 02:04:50|30.27|28.27|30.39|28.39|30.39|28.39|30.27|28.27|0
1645581900000|2022-02-23 02:05:00|30.44|28.44|30.36|28.36|30.44|28.44|30.36|28.36|0
1645581910000|2022-02-23 02:05:10|30.27|28.27|30.41|28.41|30.41|28.41|30.27|28.27|0
1645581920000|2022-02-23 02:05:20|30.44|28.44|30.44|28.44|30.44|28.44|30.44|28.44|0
1645581930000|2022-02-23 02:05:30|30.5|28.5|30.47|28.47|30.5|28.5|30.47|28.47|0
1645581940000|2022-02-23 02:05:40|30.5|28.5|30.5|28.5|30.5|28.5|30.44|28.44|0
1645581950000|2022-02-23 02:05:50|30.61|28.61|30.44|28.44|30.61|28.61|30.44|28.44|0
1645581960000|2022-02-23 02:06:00|30.36|28.36|30.41|28.41|30.41|28.41|30.36|28.36|0
1645581970000|2022-02-23 02:06:10|30.39|28.39|30.33|28.33|30.39|28.39|30.33|28.33|0
1645581980000|2022-02-23 02:06:20|30.3|28.3|30.16|28.16|30.3|28.3|30.16|28.16|0
1645581990000|2022-02-23 02:06:30|30.21|28.21|30.24|28.24|30.24|28.24|30.21|28.21|0
1645582000000|2022-02-23 02:06:40|30.21|28.21|30.18|28.18|30.21|28.21|30.16|28.16|0
1645582010000|2022-02-23 02:06:50|30.16|28.16|30.04|28.04|30.16|28.16|29.96|27.96|0
1645582020000|2022-02-23 02:07:00|29.99|27.99|30.16|28.16|30.16|28.16|29.84|27.84|0
1645582030000|2022-02-23 02:07:10|30.1|28.1|30.16|28.16|30.18|28.18|30.1|28.1|0
1645582040000|2022-02-23 02:07:20|30.18|28.18|30.16|28.16|30.18|28.18|30.16|28.16|0
1645582050000|2022-02-23 02:07:30|30.07|28.07|30.07|28.07|30.1|28.1|30.07|28.07|0
1645582060000|2022-02-23 02:07:40|30.04|28.04|30.1|28.1|30.1|28.1|30.04|28.04|0
1645582070000|2022-02-23 02:07:50|30.04|28.04|29.99|27.99|30.04|28.04|29.99|27.99|0
1645582080000|2022-02-23 02:08:00|29.96|27.96|28.81|26.81|29.96|27.96|28.76|26.76|0
1645582090000|2022-02-23 02:08:10|28.84|26.84|28.73|26.73|28.84|26.84|28.73|26.73|0
1645582100000|2022-02-23 02:08:20|29|27|29.38|27.38|29.38|27.38|28.97|26.97|0
1645582110000|2022-02-23 02:08:30|29.35|27.35|29.33|27.33|29.35|27.35|29.27|27.27|0
1645582120000|2022-02-23 02:08:40|29.27|27.27|29.3|27.3|29.3|27.3|29.27|27.27|0
1645582130000|2022-02-23 02:08:50|29.33|27.33|29.35|27.35|29.35|27.35|29.33|27.33|0
1645582140000|2022-02-23 02:09:00|29.3|27.3|29.35|27.35|29.35|27.35|29.3|27.3|0
1645582150000|2022-02-23 02:09:10|29.33|27.33|29.44|27.44|29.44|27.44|29.33|27.33|0
1645582160000|2022-02-23 02:09:20|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645582170000|2022-02-23 02:09:30|29.47|27.47|29.55|27.55|29.55|27.55|29.47|27.47|0
1645582180000|2022-02-23 02:09:40|29.49|27.49|29.49|27.49|29.55|27.55|29.49|27.49|0
1645582190000|2022-02-23 02:09:50|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1645582200000|2022-02-23 02:10:00|29.49|27.49|29.49|27.49|29.52|27.52|29.49|27.49|0
1645582210000|2022-02-23 02:10:10|29.52|27.52|29.61|27.61|29.61|27.61|29.49|27.49|0
1645582220000|2022-02-23 02:10:20|29.63|27.63|29.66|27.66|29.66|27.66|29.63|27.63|0
1645582230000|2022-02-23 02:10:30|29.72|27.72|29.75|27.75|29.75|27.75|29.66|27.66|0
1645582240000|2022-02-23 02:10:40|29.72|27.72|29.66|27.66|29.72|27.72|29.66|27.66|0
1645582250000|2022-02-23 02:10:50|29.52|27.52|29.58|27.58|29.58|27.58|29.52|27.52|0
1645582260000|2022-02-23 02:11:00|29.55|27.55|29.58|27.58|29.58|27.58|29.55|27.55|0
1645582270000|2022-02-23 02:11:10|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645582280000|2022-02-23 02:11:20|29.55|27.55|29.52|27.52|29.55|27.55|29.52|27.52|0
1645582290000|2022-02-23 02:11:30|29.49|27.49|29.49|27.49|29.49|27.49|29.46|27.46|0
1645582300000|2022-02-23 02:11:40|29.46|27.46|29.44|27.44|29.46|27.46|29.44|27.44|0
1645582310000|2022-02-23 02:11:50|29.41|27.41|29.38|27.38|29.41|27.41|29.32|27.32|0
1645582320000|2022-02-23 02:12:00|29.32|27.32|29.44|27.44|29.44|27.44|29.32|27.32|0
1645582330000|2022-02-23 02:12:10|29.38|27.38|29.49|27.49|29.49|27.49|29.38|27.38|0
1645582340000|2022-02-23 02:12:20|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1645582350000|2022-02-23 02:12:30|29.52|27.52|29.52|27.52|29.55|27.55|29.52|27.52|0
1645582360000|2022-02-23 02:12:40|29.6|27.6|29.57|27.57|29.6|27.6|29.57|27.57|0
1645582370000|2022-02-23 02:12:50|29.6|27.6|29.57|27.57|29.6|27.6|29.57|27.57|0
1645582380000|2022-02-23 02:13:00|29.55|27.55|29.43|27.43|29.55|27.55|29.43|27.43|0
1645582390000|2022-02-23 02:13:10|29.41|27.41|29.41|27.41|29.41|27.41|29.41|27.41|0
1645582400000|2022-02-23 02:13:20|29.46|27.46|29.57|27.57|29.57|27.57|29.46|27.46|0
1645582410000|2022-02-23 02:13:30|29.55|27.55|29.49|27.49|29.6|27.6|29.49|27.49|0
1645582420000|2022-02-23 02:13:40|29.46|27.46|29.49|27.49|29.49|27.49|29.46|27.46|0
1645582430000|2022-02-23 02:13:50|29.43|27.43|29.49|27.49|29.49|27.49|29.43|27.43|0
1645582440000|2022-02-23 02:14:00|29.55|27.55|29.57|27.57|29.57|27.57|29.55|27.55|0
1645582450000|2022-02-23 02:14:10|29.55|27.55|29.57|27.57|29.57|27.57|29.55|27.55|0
1645582460000|2022-02-23 02:14:20|29.49|27.49|29.35|27.35|29.49|27.49|29.35|27.35|0
1645582470000|2022-02-23 02:14:30|29.43|27.43|29.4|27.4|29.43|27.43|29.35|27.35|0
1645582480000|2022-02-23 02:14:40|29.38|27.38|29.38|27.38|29.38|27.38|29.32|27.32|0
1645582490000|2022-02-23 02:14:50|29.4|27.4|29.4|27.4|29.43|27.43|29.4|27.4|0
1645582500000|2022-02-23 02:15:00|29.38|27.38|29.26|27.26|29.38|27.38|29.26|27.26|0
1645582510000|2022-02-23 02:15:10|29.32|27.32|29.26|27.26|29.32|27.32|29.26|27.26|0
1645582520000|2022-02-23 02:15:20|29.29|27.29|29.32|27.32|29.32|27.32|29.29|27.29|0
1645582530000|2022-02-23 02:15:30|29.26|27.26|29.21|27.21|29.26|27.26|29.21|27.21|0
1645582540000|2022-02-23 02:15:40|29.15|27.15|29.1|27.1|29.15|27.15|29.1|27.1|0
1645582550000|2022-02-23 02:15:50|29.15|27.15|29.1|27.1|29.15|27.15|29.1|27.1|0
1645582560000|2022-02-23 02:16:00|29.12|27.12|29.15|27.15|29.15|27.15|29.12|27.12|0
1645582570000|2022-02-23 02:16:10|29.26|27.26|29.23|27.23|29.26|27.26|29.23|27.23|0
1645582580000|2022-02-23 02:16:20|29.32|27.32|29.29|27.29|29.32|27.32|29.26|27.26|0
1645582590000|2022-02-23 02:16:30|29.35|27.35|29.26|27.26|29.35|27.35|29.26|27.26|0
1645582600000|2022-02-23 02:16:40|29.29|27.29|29.26|27.26|29.32|27.32|29.21|27.21|0
1645582620000|2022-02-23 02:17:00|29.23|27.23|29.12|27.12|29.23|27.23|29.12|27.12|0
1645582630000|2022-02-23 02:17:10|29.1|27.1|29.1|27.1|29.12|27.12|29.1|27.1|0
1645582640000|2022-02-23 02:17:20|29.12|27.12|28.98|26.98|29.12|27.12|28.98|26.98|0
1645582650000|2022-02-23 02:17:30|29.01|27.01|28.98|26.98|29.01|27.01|28.98|26.98|0
1645582660000|2022-02-23 02:17:40|29.01|27.01|29.01|27.01|29.04|27.04|29.01|27.01|0
1645582670000|2022-02-23 02:17:50|28.98|26.98|28.93|26.93|28.98|26.98|28.87|26.87|0
1645582680000|2022-02-23 02:18:00|28.87|26.87|28.98|26.98|28.98|26.98|28.87|26.87|0
1645582690000|2022-02-23 02:18:10|28.93|26.93|29.09|27.09|29.09|27.09|28.93|26.93|0
1645582700000|2022-02-23 02:18:20|29.07|27.07|29.07|27.07|29.09|27.09|29.07|27.07|0
1645582710000|2022-02-23 02:18:30|29.04|27.04|29.07|27.07|29.07|27.07|29.04|27.04|0
1645582720000|2022-02-23 02:18:40|29.09|27.09|29.04|27.04|29.09|27.09|29.04|27.04|0
1645582730000|2022-02-23 02:18:50|29.01|27.01|29.09|27.09|29.09|27.09|29.01|27.01|0
1645582740000|2022-02-23 02:19:00|29.04|27.04|29.06|27.06|29.09|27.09|29.04|27.04|0
1645582750000|2022-02-23 02:19:10|29.04|27.04|29.09|27.09|29.09|27.09|29.04|27.04|0
1645582760000|2022-02-23 02:19:20|29.06|27.06|29.04|27.04|29.06|27.06|29.04|27.04|0
1645582770000|2022-02-23 02:19:30|29.06|27.06|29.2|27.2|29.2|27.2|29.06|27.06|0
1645582800000|2022-02-23 02:20:00|29.26|27.26|29.12|27.12|29.26|27.26|29.12|27.12|0
1645582810000|2022-02-23 02:20:10|29.15|27.15|29.04|27.04|29.15|27.15|28.98|26.98|0
1645582820000|2022-02-23 02:20:20|29.06|27.06|29.06|27.06|29.06|27.06|29.06|27.06|0
1645582830000|2022-02-23 02:20:30|29.09|27.09|29.15|27.15|29.15|27.15|29.09|27.09|0
1645582840000|2022-02-23 02:20:40|29.06|27.06|29.04|27.04|29.06|27.06|29.04|27.04|0
1645582850000|2022-02-23 02:20:50|29.06|27.06|29.01|27.01|29.06|27.06|29.01|27.01|0
1645582860000|2022-02-23 02:21:00|29.04|27.04|28.98|26.98|29.04|27.04|28.98|26.98|0
1645582870000|2022-02-23 02:21:10|29.01|27.01|29.06|27.06|29.06|27.06|29.01|27.01|0
1645582880000|2022-02-23 02:21:20|29.09|27.09|29.12|27.12|29.12|27.12|29.09|27.09|0
1645582890000|2022-02-23 02:21:30|29.15|27.15|29.09|27.09|29.15|27.15|29.09|27.09|0
1645582900000|2022-02-23 02:21:40|29.04|27.04|29.01|27.01|29.04|27.04|29.01|27.01|0
1645582910000|2022-02-23 02:21:50|29.04|27.04|28.98|26.98|29.04|27.04|28.98|26.98|0
1645582920000|2022-02-23 02:22:00|29.04|27.04|29.04|27.04|29.09|27.09|29.04|27.04|0
1645582930000|2022-02-23 02:22:10|29.09|27.09|29.15|27.15|29.2|27.2|29.09|27.09|0
1645582950000|2022-02-23 02:22:30|29.09|27.09|29.15|27.15|29.15|27.15|29.09|27.09|0
1645582960000|2022-02-23 02:22:40|29.2|27.2|29.17|27.17|29.2|27.2|29.17|27.17|0
1645582970000|2022-02-23 02:22:50|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1645582980000|2022-02-23 02:23:00|29.17|27.17|29.28|27.28|29.28|27.28|29.17|27.17|0
1645582990000|2022-02-23 02:23:10|29.23|27.23|29.23|27.23|29.26|27.26|29.23|27.23|0
1645583000000|2022-02-23 02:23:20|29.26|27.26|29.31|27.31|29.37|27.37|29.26|27.26|0
1645583010000|2022-02-23 02:23:30|29.34|27.34|29.31|27.31|29.34|27.34|29.31|27.31|0
1645583020000|2022-02-23 02:23:40|29.37|27.37|29.34|27.34|29.37|27.37|29.34|27.34|0
1645583030000|2022-02-23 02:23:50|29.37|27.37|29.37|27.37|29.37|27.37|29.37|27.37|0
1645583040000|2022-02-23 02:24:00|29.42|27.42|29.31|27.31|29.42|27.42|29.26|27.26|0
1645583050000|2022-02-23 02:24:10|29.28|27.28|29.31|27.31|29.31|27.31|29.28|27.28|0
1645583060000|2022-02-23 02:24:20|29.26|27.26|29.26|27.26|29.26|27.26|29.23|27.23|0
1645583070000|2022-02-23 02:24:30|29.17|27.17|29.2|27.2|29.2|27.2|29.14|27.14|0
1645583080000|2022-02-23 02:24:40|29.14|27.14|29.03|27.03|29.14|27.14|29.03|27.03|0
1645583090000|2022-02-23 02:24:50|29.09|27.09|29.09|27.09|29.09|27.09|29.06|27.06|0
1645583100000|2022-02-23 02:25:00|29.11|27.11|29.11|27.11|29.17|27.17|29.11|27.11|0
1645583110000|2022-02-23 02:25:10|29.06|27.06|29.06|27.06|29.06|27.06|29|27|0
1645583120000|2022-02-23 02:25:20|29.09|27.09|29|27|29.09|27.09|29|27|0
1645583130000|2022-02-23 02:25:30|28.98|26.98|29.03|27.03|29.03|27.03|28.98|26.98|0
1645583140000|2022-02-23 02:25:40|28.98|26.98|29|27|29|27|28.98|26.98|0
1645583150000|2022-02-23 02:25:50|28.98|26.98|28.95|26.95|28.98|26.98|28.95|26.95|0
1645583160000|2022-02-23 02:26:00|28.89|26.89|28.86|26.86|28.89|26.89|28.86|26.86|0
1645583170000|2022-02-23 02:26:10|28.89|26.89|28.86|26.86|28.92|26.92|28.86|26.86|0
1645583180000|2022-02-23 02:26:20|28.89|26.89|28.89|26.89|28.89|26.89|28.86|26.86|0
1645583190000|2022-02-23 02:26:30|28.86|26.86|28.92|26.92|28.92|26.92|28.86|26.86|0
1645583200000|2022-02-23 02:26:40|28.98|26.98|28.97|26.97|28.98|26.98|28.97|26.97|0
1645583210000|2022-02-23 02:26:50|28.92|26.92|28.95|26.95|28.95|26.95|28.92|26.92|0
1645583220000|2022-02-23 02:27:00|28.92|26.92|29.09|27.09|29.09|27.09|28.92|26.92|0
1645583240000|2022-02-23 02:27:20|29.06|27.06|29.06|27.06|29.06|27.06|29.06|27.06|0
1645583250000|2022-02-23 02:27:30|29.09|27.09|29.03|27.03|29.09|27.09|29.03|27.03|0
1645583260000|2022-02-23 02:27:40|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1645583270000|2022-02-23 02:27:50|28.92|26.92|28.86|26.86|28.92|26.92|28.86|26.86|0
1645583280000|2022-02-23 02:28:00|28.89|26.89|28.64|26.64|28.89|26.89|28.64|26.64|0
1645583290000|2022-02-23 02:28:10|28.53|26.53|28.42|26.42|28.53|26.53|28.37|26.37|0
1645583300000|2022-02-23 02:28:20|28.5|26.5|28.48|26.48|28.5|26.5|28.48|26.48|0
1645583310000|2022-02-23 02:28:30|28.42|26.42|28.59|26.59|28.59|26.59|28.42|26.42|0
1645583320000|2022-02-23 02:28:40|28.67|26.67|28.64|26.64|28.67|26.67|28.59|26.59|0
1645583330000|2022-02-23 02:28:50|28.61|26.61|28.59|26.59|28.61|26.61|28.56|26.56|0
1645583340000|2022-02-23 02:29:00|28.64|26.64|28.53|26.53|28.64|26.64|28.53|26.53|0
1645583350000|2022-02-23 02:29:10|28.56|26.56|28.56|26.56|28.56|26.56|28.53|26.53|0
1645583360000|2022-02-23 02:29:20|28.53|26.53|28.48|26.48|28.53|26.53|28.48|26.48|0
1645583370000|2022-02-23 02:29:30|28.53|26.53|28.42|26.42|28.53|26.53|28.42|26.42|0
1645583380000|2022-02-23 02:29:40|28.15|26.15|28.12|26.12|28.15|26.15|28.1|26.1|0
1645583390000|2022-02-23 02:29:50|28.15|26.15|28.15|26.15|28.2|26.2|28.15|26.15|0
1645583400000|2022-02-23 02:30:00|28.12|26.12|28.15|26.15|28.18|26.18|28.12|26.12|0
1645583410000|2022-02-23 02:30:10|28.18|26.18|28.26|26.26|28.26|26.26|28.09|26.09|0
1645583420000|2022-02-23 02:30:20|28.31|26.31|28.31|26.31|28.34|26.34|28.31|26.31|0
1645583440000|2022-02-23 02:30:40|28.37|26.37|28.48|26.48|28.48|26.48|28.37|26.37|0
1645583450000|2022-02-23 02:30:50|28.45|26.45|28.48|26.48|28.48|26.48|28.42|26.42|0
1645583460000|2022-02-23 02:31:00|28.5|26.5|28.53|26.53|28.53|26.53|28.5|26.5|0
1645583470000|2022-02-23 02:31:10|28.58|26.58|28.53|26.53|28.67|26.67|28.53|26.53|0
1645583480000|2022-02-23 02:31:20|28.45|26.45|28.53|26.53|28.53|26.53|28.45|26.45|0
1645583500000|2022-02-23 02:31:40|28.58|26.58|28.58|26.58|28.58|26.58|28.58|26.58|0
1645583510000|2022-02-23 02:31:50|28.53|26.53|28.58|26.58|28.58|26.58|28.53|26.53|0
1645583520000|2022-02-23 02:32:00|28.56|26.56|28.47|26.47|28.56|26.56|28.47|26.47|0
1645583530000|2022-02-23 02:32:10|28.42|26.42|28.36|26.36|28.42|26.42|28.36|26.36|0
1645583540000|2022-02-23 02:32:20|28.42|26.42|28.42|26.42|28.42|26.42|28.39|26.39|0
1645583550000|2022-02-23 02:32:30|28.47|26.47|28.31|26.31|28.47|26.47|28.31|26.31|0
1645583560000|2022-02-23 02:32:40|28.34|26.34|28.34|26.34|28.34|26.34|28.31|26.31|0
1645583570000|2022-02-23 02:32:50|28.31|26.31|28.31|26.31|28.39|26.39|28.31|26.31|0
1645583580000|2022-02-23 02:33:00|28.25|26.25|28.15|26.15|28.25|26.25|28.15|26.15|0
1645583590000|2022-02-23 02:33:10|28.2|26.2|28.42|26.42|28.42|26.42|28.2|26.2|0
1645583600000|2022-02-23 02:33:20|28.36|26.36|28.25|26.25|28.36|26.36|28.25|26.25|0
1645583610000|2022-02-23 02:33:30|28.15|26.15|28.2|26.2|28.2|26.2|28.15|26.15|0
1645583620000|2022-02-23 02:33:40|28.25|26.25|28.17|26.17|28.25|26.25|28.17|26.17|0
1645583630000|2022-02-23 02:33:50|28.2|26.2|28.12|26.12|28.2|26.2|28.09|26.09|0
1645583640000|2022-02-23 02:34:00|28.09|26.09|28.04|26.04|28.09|26.09|28.04|26.04|0
1645583650000|2022-02-23 02:34:10|28.15|26.15|28.25|26.25|28.25|26.25|28.15|26.15|0
1645583660000|2022-02-23 02:34:20|28.15|26.15|28.2|26.2|28.2|26.2|28.15|26.15|0
1645583670000|2022-02-23 02:34:30|28.31|26.31|28.31|26.31|28.31|26.31|28.31|26.31|0
1645583680000|2022-02-23 02:34:40|28.36|26.36|28.33|26.33|28.36|26.36|28.33|26.33|0
1645583690000|2022-02-23 02:34:50|28.31|26.31|28.31|26.31|28.31|26.31|28.28|26.28|0
1645583700000|2022-02-23 02:35:00|28.36|26.36|28.36|26.36|28.36|26.36|28.36|26.36|0
1645583710000|2022-02-23 02:35:10|28.42|26.42|28.44|26.44|28.44|26.44|28.42|26.42|0
1645583720000|2022-02-23 02:35:20|28.31|26.31|28.25|26.25|28.31|26.31|28.25|26.25|0
1645583730000|2022-02-23 02:35:30|28.22|26.22|28.22|26.22|28.22|26.22|28.2|26.2|0
1645583740000|2022-02-23 02:35:40|28.25|26.25|28.2|26.2|28.25|26.25|28.2|26.2|0
1645583750000|2022-02-23 02:35:50|28.12|26.12|28.09|26.09|28.17|26.17|28.09|26.09|0
1645583760000|2022-02-23 02:36:00|28.14|26.14|28.25|26.25|28.25|26.25|28.14|26.14|0
1645583770000|2022-02-23 02:36:10|28.12|26.12|28.03|26.03|28.12|26.12|28.03|26.03|0
1645583780000|2022-02-23 02:36:20|28.06|26.06|28.01|26.01|28.06|26.06|28.01|26.01|0
1645583790000|2022-02-23 02:36:30|28.09|26.09|28.09|26.09|28.14|26.14|28.09|26.09|0
1645583800000|2022-02-23 02:36:40|28.14|26.14|28.03|26.03|28.14|26.14|28.03|26.03|0
1645583810000|2022-02-23 02:36:50|28.09|26.09|28.22|26.22|28.22|26.22|28.09|26.09|0
1645583820000|2022-02-23 02:37:00|28.17|26.17|28.14|26.14|28.17|26.17|28.11|26.11|0
1645583850000|2022-02-23 02:37:30|28.2|26.2|28.2|26.2|28.2|26.2|28.2|26.2|0
1645583860000|2022-02-23 02:37:40|28.17|26.17|28.14|26.14|28.17|26.17|28.14|26.14|0
1645583870000|2022-02-23 02:37:50|28.09|26.09|28.03|26.03|28.09|26.09|28.03|26.03|0
1645583880000|2022-02-23 02:38:00|28.06|26.06|27.98|25.98|28.06|26.06|27.98|25.98|0
1645583890000|2022-02-23 02:38:10|27.93|25.93|27.98|25.98|27.98|25.98|27.93|25.93|0
1645583900000|2022-02-23 02:38:20|27.93|25.93|27.92|25.92|27.93|25.93|27.87|25.87|0
1645583910000|2022-02-23 02:38:30|27.87|25.87|28|26|28|26|27.87|25.87|0
1645583920000|2022-02-23 02:38:40|27.98|25.98|27.98|25.98|28|26|27.98|25.98|0
1645583930000|2022-02-23 02:38:50|28.03|26.03|28.11|26.11|28.11|26.11|28.03|26.03|0
1645583940000|2022-02-23 02:39:00|28.14|26.14|28.06|26.06|28.14|26.14|28.03|26.03|0
1645583950000|2022-02-23 02:39:10|28.03|26.03|28|26|28.09|26.09|27.98|25.98|0
1645583960000|2022-02-23 02:39:20|28.03|26.03|27.98|25.98|28.03|26.03|27.98|25.98|0
1645583970000|2022-02-23 02:39:30|27.95|25.95|27.98|25.98|27.98|25.98|27.95|25.95|0
1645583980000|2022-02-23 02:39:40|27.92|25.92|27.98|25.98|27.98|25.98|27.92|25.92|0
1645583990000|2022-02-23 02:39:50|27.92|25.92|27.92|25.92|27.92|25.92|27.92|25.92|0
1645584000000|2022-02-23 02:40:00|27.95|25.95|27.87|25.87|27.95|25.95|27.87|25.87|0
1645584010000|2022-02-23 02:40:10|27.9|25.9|27.87|25.87|27.9|25.9|27.87|25.87|0
1645584020000|2022-02-23 02:40:20|27.63|25.63|27.6|25.6|27.65|25.65|27.6|25.6|0
1645584030000|2022-02-23 02:40:30|27.65|25.65|27.84|25.84|27.84|25.84|27.65|25.65|0
1645584040000|2022-02-23 02:40:40|27.82|25.82|27.79|25.79|27.82|25.82|27.79|25.79|0
1645584050000|2022-02-23 02:40:50|27.76|25.76|27.84|25.84|27.84|25.84|27.76|25.76|0
1645584060000|2022-02-23 02:41:00|27.87|25.87|27.87|25.87|27.87|25.87|27.76|25.76|0
1645584070000|2022-02-23 02:41:10|27.84|25.84|27.81|25.81|27.84|25.84|27.81|25.81|0
1645584080000|2022-02-23 02:41:20|27.79|25.79|27.76|25.76|27.81|25.81|27.76|25.76|0
1645584090000|2022-02-23 02:41:30|27.81|25.81|27.81|25.81|27.81|25.81|27.81|25.81|0
1645584100000|2022-02-23 02:41:40|27.87|25.87|27.92|25.92|27.92|25.92|27.87|25.87|0
1645584110000|2022-02-23 02:41:50|27.89|25.89|27.87|25.87|27.89|25.89|27.87|25.87|0
1645584120000|2022-02-23 02:42:00|28.03|26.03|28.03|26.03|28.03|26.03|28.03|26.03|0
1645584130000|2022-02-23 02:42:10|28|26|27.92|25.92|28|26|27.92|25.92|0
1645584140000|2022-02-23 02:42:20|27.97|25.97|28.03|26.03|28.03|26.03|27.97|25.97|0
1645584150000|2022-02-23 02:42:30|28.05|26.05|28.03|26.03|28.08|26.08|28.03|26.03|0
1645584160000|2022-02-23 02:42:40|28.08|26.08|28.08|26.08|28.08|26.08|28.08|26.08|0
1645584170000|2022-02-23 02:42:50|28.05|26.05|28.16|26.16|28.16|26.16|28.05|26.05|0
1645584180000|2022-02-23 02:43:00|28.14|26.14|28.25|26.25|28.25|26.25|28.14|26.14|0
1645584190000|2022-02-23 02:43:10|28.14|26.14|28.22|26.22|28.22|26.22|28.14|26.14|0
1645584200000|2022-02-23 02:43:20|28.19|26.19|28.19|26.19|28.22|26.22|28.19|26.19|0
1645584210000|2022-02-23 02:43:30|28.24|26.24|28.19|26.19|28.24|26.24|28.19|26.19|0
1645584220000|2022-02-23 02:43:40|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1645584230000|2022-02-23 02:43:50|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1645584240000|2022-02-23 02:44:00|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1645584250000|2022-02-23 02:44:10|28.19|26.19|28.24|26.24|28.24|26.24|28.19|26.19|0
1645584260000|2022-02-23 02:44:20|28.22|26.22|28.24|26.24|28.24|26.24|28.22|26.22|0
1645584280000|2022-02-23 02:44:40|28.43|26.43|28.35|26.35|28.43|26.43|28.35|26.35|0
1645584290000|2022-02-23 02:44:50|28.32|26.32|28.3|26.3|28.32|26.32|28.3|26.3|0
1645584300000|2022-02-23 02:45:00|28.24|26.24|28.3|26.3|28.3|26.3|28.24|26.24|0
1645584310000|2022-02-23 02:45:10|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1645584320000|2022-02-23 02:45:20|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1645584330000|2022-02-23 02:45:30|28.27|26.27|28.27|26.27|28.27|26.27|28.27|26.27|0
1645584340000|2022-02-23 02:45:40|28.24|26.24|28.21|26.21|28.24|26.24|28.21|26.21|0
1645584350000|2022-02-23 02:45:50|28.19|26.19|28.19|26.19|28.19|26.19|28.13|26.13|0
1645584360000|2022-02-23 02:46:00|28.13|26.13|28.13|26.13|28.13|26.13|28.13|26.13|0
1645584370000|2022-02-23 02:46:10|28.19|26.19|28.19|26.19|28.19|26.19|28.19|26.19|0
1645584380000|2022-02-23 02:46:20|28.16|26.16|28.19|26.19|28.19|26.19|28.13|26.13|0
1645584390000|2022-02-23 02:46:30|28.16|26.16|28.19|26.19|28.24|26.24|28.16|26.16|0
1645584400000|2022-02-23 02:46:40|28.16|26.16|28.13|26.13|28.19|26.19|28.13|26.13|0
1645584410000|2022-02-23 02:46:50|28.08|26.08|27.97|25.97|28.08|26.08|27.97|25.97|0
1645584420000|2022-02-23 02:47:00|28|26|28|26|28|26|28|26|0
1645584430000|2022-02-23 02:47:10|27.97|25.97|27.86|25.86|27.97|25.97|27.86|25.86|0
1645584440000|2022-02-23 02:47:20|27.92|25.92|27.86|25.86|27.92|25.92|27.86|25.86|0
1645584450000|2022-02-23 02:47:30|27.81|25.81|27.78|25.78|27.81|25.81|27.78|25.78|0
1645584460000|2022-02-23 02:47:40|27.75|25.75|27.81|25.81|27.81|25.81|27.75|25.75|0
1645584470000|2022-02-23 02:47:50|27.75|25.75|27.75|25.75|27.75|25.75|27.75|25.75|0
1645584480000|2022-02-23 02:48:00|27.7|25.7|27.7|25.7|27.7|25.7|27.7|25.7|0
1645584490000|2022-02-23 02:48:10|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1645584500000|2022-02-23 02:48:20|27.7|25.7|27.65|25.65|27.7|25.7|27.65|25.65|0
1645584510000|2022-02-23 02:48:30|27.75|25.75|27.7|25.7|27.75|25.75|27.7|25.7|0
1645584520000|2022-02-23 02:48:40|27.73|25.73|27.75|25.75|27.75|25.75|27.7|25.7|0
1645584530000|2022-02-23 02:48:50|27.81|25.81|27.81|25.81|27.81|25.81|27.81|25.81|0
1645584540000|2022-02-23 02:49:00|27.75|25.75|27.78|25.78|27.78|25.78|27.75|25.75|0
1645584550000|2022-02-23 02:49:10|27.75|25.75|27.83|25.83|27.83|25.83|27.75|25.75|0
1645584560000|2022-02-23 02:49:20|27.86|25.86|27.91|25.91|27.91|25.91|27.86|25.86|0
1645584570000|2022-02-23 02:49:30|27.94|25.94|27.94|25.94|27.94|25.94|27.94|25.94|0
1645584580000|2022-02-23 02:49:40|27.91|25.91|27.94|25.94|27.94|25.94|27.91|25.91|0
1645584590000|2022-02-23 02:49:50|27.97|25.97|27.86|25.86|27.97|25.97|27.86|25.86|0
1645584600000|2022-02-23 02:50:00|27.89|25.89|28.08|26.08|28.08|26.08|27.89|25.89|0
1645584610000|2022-02-23 02:50:10|28.02|26.02|28.02|26.02|28.02|26.02|28.02|26.02|0
1645584620000|2022-02-23 02:50:20|28.05|26.05|28.05|26.05|28.05|26.05|28.05|26.05|0
1645584630000|2022-02-23 02:50:30|28.08|26.08|28.08|26.08|28.08|26.08|28.08|26.08|0
1645584640000|2022-02-23 02:50:40|28.07|26.07|28.13|26.13|28.13|26.13|28.07|26.07|0
1645584650000|2022-02-23 02:50:50|28.1|26.1|28.07|26.07|28.1|26.1|28.07|26.07|0
1645584670000|2022-02-23 02:51:10|28.13|26.13|28.18|26.18|28.18|26.18|28.13|26.13|0
1645584680000|2022-02-23 02:51:20|28.15|26.15|28.18|26.18|28.18|26.18|28.15|26.15|0
1645584690000|2022-02-23 02:51:30|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1645584720000|2022-02-23 02:52:00|28.13|26.13|28.1|26.1|28.13|26.13|28.1|26.1|0
1645584730000|2022-02-23 02:52:10|28.07|26.07|28.07|26.07|28.07|26.07|28.07|26.07|0
1645584740000|2022-02-23 02:52:20|28.02|26.02|28.02|26.02|28.02|26.02|28.02|26.02|0
1645584750000|2022-02-23 02:52:30|27.97|25.97|28.02|26.02|28.02|26.02|27.97|25.97|0
1645584760000|2022-02-23 02:52:40|27.99|25.99|28.04|26.04|28.04|26.04|27.99|25.99|0
1645584770000|2022-02-23 02:52:50|28.07|26.07|28.07|26.07|28.07|26.07|28.07|26.07|0
1645584780000|2022-02-23 02:53:00|28.02|26.02|28.02|26.02|28.02|26.02|28.02|26.02|0
1645584790000|2022-02-23 02:53:10|27.99|25.99|28.07|26.07|28.07|26.07|27.99|25.99|0
1645584800000|2022-02-23 02:53:20|28.02|26.02|28.02|26.02|28.02|26.02|28.02|26.02|0
1645584810000|2022-02-23 02:53:30|28.1|26.1|28.1|26.1|28.1|26.1|28.1|26.1|0
1645584820000|2022-02-23 02:53:40|28.13|26.13|28.13|26.13|28.13|26.13|28.13|26.13|0
1645584840000|2022-02-23 02:54:00|28.07|26.07|28.07|26.07|28.07|26.07|28.07|26.07|0
1645584850000|2022-02-23 02:54:10|28.13|26.13|28.13|26.13|28.13|26.13|28.13|26.13|0
1645584860000|2022-02-23 02:54:20|28.18|26.18|28.18|26.18|28.18|26.18|28.18|26.18|0
1645584870000|2022-02-23 02:54:30|28.13|26.13|28.13|26.13|28.13|26.13|28.13|26.13|0
1645584880000|2022-02-23 02:54:40|28.15|26.15|28.18|26.18|28.18|26.18|28.15|26.15|0
1645584890000|2022-02-23 02:54:50|28.23|26.23|28.21|26.21|28.23|26.23|28.21|26.21|0
1645584900000|2022-02-23 02:55:00|28.15|26.15|28.18|26.18|28.18|26.18|28.15|26.15|0
1645584910000|2022-02-23 02:55:10|28.21|26.21|28.23|26.23|28.23|26.23|28.21|26.21|0
1645584920000|2022-02-23 02:55:20|28.18|26.18|28.23|26.23|28.23|26.23|28.18|26.18|0
1645584950000|2022-02-23 02:55:50|28.34|26.34|28.34|26.34|28.34|26.34|28.34|26.34|0
1645584960000|2022-02-23 02:56:00|28.4|26.4|28.34|26.34|28.4|26.4|28.31|26.31|0
1645584970000|2022-02-23 02:56:10|28.31|26.31|28.31|26.31|28.31|26.31|28.29|26.29|0
1645584980000|2022-02-23 02:56:20|28.34|26.34|28.34|26.34|28.34|26.34|28.34|26.34|0
1645585000000|2022-02-23 02:56:40|28.31|26.31|28.29|26.29|28.31|26.31|28.29|26.29|0
1645585010000|2022-02-23 02:56:50|28.23|26.23|28.26|26.26|28.26|26.26|28.23|26.23|0
1645585020000|2022-02-23 02:57:00|28.23|26.23|28.23|26.23|28.23|26.23|28.23|26.23|0
1645585030000|2022-02-23 02:57:10|28.2|26.2|28.23|26.23|28.23|26.23|28.2|26.2|0
1645585040000|2022-02-23 02:57:20|28.2|26.2|28.07|26.07|28.2|26.2|28.07|26.07|0
1645585050000|2022-02-23 02:57:30|28.09|26.09|28.29|26.29|28.29|26.29|28.09|26.09|0
1645585060000|2022-02-23 02:57:40|28.26|26.26|28.18|26.18|28.26|26.26|28.18|26.18|0
1645585070000|2022-02-23 02:57:50|28.15|26.15|28.09|26.09|28.15|26.15|28.07|26.07|0
1645585080000|2022-02-23 02:58:00|28.12|26.12|28.2|26.2|28.2|26.2|28.12|26.12|0
1645585090000|2022-02-23 02:58:10|28.15|26.15|28.28|26.28|28.28|26.28|28.12|26.12|0
1645585100000|2022-02-23 02:58:20|28.26|26.26|28.28|26.28|28.28|26.28|28.23|26.23|0
1645585110000|2022-02-23 02:58:30|28.26|26.26|28.23|26.23|28.26|26.26|28.18|26.18|0
1645585120000|2022-02-23 02:58:40|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1645585130000|2022-02-23 02:58:50|28.23|26.23|28.12|26.12|28.23|26.23|28.12|26.12|0
1645585140000|2022-02-23 02:59:00|28.07|26.07|28.07|26.07|28.07|26.07|28.07|26.07|0
1645585160000|2022-02-23 02:59:20|28.04|26.04|27.98|25.98|28.04|26.04|27.98|25.98|0
1645585170000|2022-02-23 02:59:30|28.01|26.01|28.07|26.07|28.07|26.07|28.01|26.01|0
1645585180000|2022-02-23 02:59:40|28.04|26.04|28.04|26.04|28.07|26.07|28.04|26.04|0
1645585190000|2022-02-23 02:59:50|28.07|26.07|28.07|26.07|28.07|26.07|28.01|26.01|0
1645585200000|2022-02-23 03:00:00|28.12|26.12|28.12|26.12|28.12|26.12|28.12|26.12|0
1645585210000|2022-02-23 03:00:10|28.17|26.17|28.17|26.17|28.17|26.17|28.17|26.17|0
1645585220000|2022-02-23 03:00:20|28.23|26.23|28.23|26.23|28.23|26.23|28.23|26.23|0
1645585230000|2022-02-23 03:00:30|28.17|26.17|28.25|26.25|28.28|26.28|28.17|26.17|0
1645585240000|2022-02-23 03:00:40|28.23|26.23|28.23|26.23|28.23|26.23|28.23|26.23|0
1645585250000|2022-02-23 03:00:50|28.2|26.2|28.17|26.17|28.2|26.2|28.17|26.17|0
1645585260000|2022-02-23 03:01:00|28.2|26.2|28.23|26.23|28.23|26.23|28.17|26.17|0
1645585270000|2022-02-23 03:01:10|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1645585280000|2022-02-23 03:01:20|28.25|26.25|28.25|26.25|28.25|26.25|28.25|26.25|0
1645585290000|2022-02-23 03:01:30|28.23|26.23|28.17|26.17|28.23|26.23|28.17|26.17|0
1645585300000|2022-02-23 03:01:40|28.12|26.12|28.06|26.06|28.12|26.12|28.06|26.06|0
1645585310000|2022-02-23 03:01:50|27.96|25.96|27.9|25.9|27.96|25.96|27.9|25.9|0
1645585320000|2022-02-23 03:02:00|27.87|25.87|27.9|25.9|27.9|25.9|27.85|25.85|0
1645585330000|2022-02-23 03:02:10|27.87|25.87|27.79|25.79|27.93|25.93|27.79|25.79|0
1645585340000|2022-02-23 03:02:20|27.9|25.9|27.85|25.85|27.9|25.9|27.85|25.85|0
1645585350000|2022-02-23 03:02:30|27.79|25.79|27.85|25.85|27.85|25.85|27.79|25.79|0
1645585360000|2022-02-23 03:02:40|27.82|25.82|27.82|25.82|27.82|25.82|27.82|25.82|0
1645585370000|2022-02-23 03:02:50|27.79|25.79|27.85|25.85|27.85|25.85|27.79|25.79|0
1645585380000|2022-02-23 03:03:00|27.82|25.82|27.79|25.79|27.82|25.82|27.79|25.79|0
1645585390000|2022-02-23 03:03:10|27.74|25.74|27.79|25.79|27.79|25.79|27.74|25.74|0
1645585400000|2022-02-23 03:03:20|27.77|25.77|27.79|25.79|27.79|25.79|27.74|25.74|0
1645585410000|2022-02-23 03:03:30|27.82|25.82|27.85|25.85|27.85|25.85|27.82|25.82|0
1645585420000|2022-02-23 03:03:40|27.9|25.9|27.9|25.9|27.9|25.9|27.9|25.9|0
1645585430000|2022-02-23 03:03:50|27.95|25.95|27.95|25.95|27.95|25.95|27.95|25.95|0
1645585440000|2022-02-23 03:04:00|27.98|25.98|28.01|26.01|28.01|26.01|27.98|25.98|0
1645585450000|2022-02-23 03:04:10|27.98|25.98|27.95|25.95|27.98|25.98|27.95|25.95|0
1645585460000|2022-02-23 03:04:20|27.98|25.98|28.06|26.06|28.06|26.06|27.98|25.98|0
1645585470000|2022-02-23 03:04:30|28.12|26.12|28.17|26.17|28.17|26.17|28.06|26.06|0
1645585480000|2022-02-23 03:04:40|28.22|26.22|28.25|26.25|28.25|26.25|28.22|26.22|0
1645585490000|2022-02-23 03:04:50|28.22|26.22|28.25|26.25|28.25|26.25|28.22|26.22|0
1645585500000|2022-02-23 03:05:00|28.28|26.28|28.22|26.22|28.28|26.28|28.2|26.2|0
1645585510000|2022-02-23 03:05:10|28.17|26.17|28.22|26.22|28.22|26.22|28.17|26.17|0
1645585520000|2022-02-23 03:05:20|28.2|26.2|28.22|26.22|28.22|26.22|28.2|26.2|0
1645585540000|2022-02-23 03:05:40|28.19|26.19|28.22|26.22|28.22|26.22|28.17|26.17|0
1645585550000|2022-02-23 03:05:50|28.19|26.19|28.19|26.19|28.19|26.19|28.19|26.19|0
1645585560000|2022-02-23 03:06:00|28.17|26.17|28.28|26.28|28.28|26.28|28.17|26.17|0
1645585570000|2022-02-23 03:06:10|28.25|26.25|28.28|26.28|28.28|26.28|28.22|26.22|0
1645585580000|2022-02-23 03:06:20|28.25|26.25|28.22|26.22|28.25|26.25|28.22|26.22|0
1645585590000|2022-02-23 03:06:30|28.19|26.19|28.22|26.22|28.22|26.22|28.17|26.17|0
1645585620000|2022-02-23 03:07:00|28.28|26.28|28.25|26.25|28.28|26.28|28.25|26.25|0
1645585630000|2022-02-23 03:07:10|28.28|26.28|28.28|26.28|28.28|26.28|28.25|26.25|0
1645585640000|2022-02-23 03:07:20|28.25|26.25|28.22|26.22|28.25|26.25|28.22|26.22|0
1645585650000|2022-02-23 03:07:30|28.25|26.25|28.25|26.25|28.28|26.28|28.25|26.25|0
1645585660000|2022-02-23 03:07:40|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1645585680000|2022-02-23 03:08:00|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1645585690000|2022-02-23 03:08:10|28.19|26.19|28.22|26.22|28.22|26.22|28.19|26.19|0
1645585700000|2022-02-23 03:08:20|28.11|26.11|28.11|26.11|28.11|26.11|28.11|26.11|0
1645585720000|2022-02-23 03:08:40|28.06|26.06|28|26|28.06|26.06|28|26|0
1645585730000|2022-02-23 03:08:50|27.98|25.98|28|26|28|26|27.98|25.98|0
1645585740000|2022-02-23 03:09:00|27.95|25.95|27.97|25.97|28|26|27.95|25.95|0
1645585750000|2022-02-23 03:09:10|28|26|28|26|28|26|28|26|0
1645585760000|2022-02-23 03:09:20|27.95|25.95|27.95|25.95|27.95|25.95|27.95|25.95|0
1645585770000|2022-02-23 03:09:30|28|26|28.06|26.06|28.06|26.06|28|26|0
1645585800000|2022-02-23 03:10:00|28.03|26.03|28.03|26.03|28.03|26.03|28.03|26.03|0
1645585810000|2022-02-23 03:10:10|27.97|25.97|27.89|25.89|27.97|25.97|27.89|25.89|0
1645585820000|2022-02-23 03:10:20|27.95|25.95|28|26|28|26|27.95|25.95|0
1645585840000|2022-02-23 03:10:40|27.97|25.97|28.03|26.03|28.03|26.03|27.97|25.97|0
1645585850000|2022-02-23 03:10:50|28.06|26.06|28.06|26.06|28.06|26.06|28.06|26.06|0
1645585860000|2022-02-23 03:11:00|28|26|28.06|26.06|28.06|26.06|28|26|0
1645585870000|2022-02-23 03:11:10|28.05|26.05|28.05|26.05|28.05|26.05|28.05|26.05|0
1645585890000|2022-02-23 03:11:30|28|26|28.05|26.05|28.05|26.05|28|26|0
1645585920000|2022-02-23 03:12:00|27.95|25.95|27.95|25.95|27.95|25.95|27.95|25.95|0
1645585930000|2022-02-23 03:12:10|27.92|25.92|28|26|28|26|27.89|25.89|0
1645585940000|2022-02-23 03:12:20|27.95|25.95|27.95|25.95|27.95|25.95|27.95|25.95|0
1645585960000|2022-02-23 03:12:40|27.97|25.97|27.97|25.97|27.97|25.97|27.97|25.97|0
1645585970000|2022-02-23 03:12:50|27.95|25.95|27.95|25.95|27.95|25.95|27.89|25.89|0
1645585980000|2022-02-23 03:13:00|27.89|25.89|27.86|25.86|27.89|25.89|27.86|25.86|0
1645585990000|2022-02-23 03:13:10|27.89|25.89|27.89|25.89|27.89|25.89|27.89|25.89|0
1645586000000|2022-02-23 03:13:20|27.84|25.84|27.84|25.84|27.84|25.84|27.84|25.84|0
1645586010000|2022-02-23 03:13:30|27.78|25.78|27.84|25.84|27.84|25.84|27.78|25.78|0
1645586020000|2022-02-23 03:13:40|27.81|25.81|27.78|25.78|27.81|25.81|27.78|25.78|0
1645586030000|2022-02-23 03:13:50|27.73|25.73|27.68|25.68|27.76|25.76|27.68|25.68|0
1645586040000|2022-02-23 03:14:00|27.73|25.73|27.41|25.41|27.73|25.73|27.28|25.28|0
1645586050000|2022-02-23 03:14:10|27.38|25.38|27.25|25.25|27.38|25.38|27.25|25.25|0
1645586060000|2022-02-23 03:14:20|27.41|25.41|27.41|25.41|27.46|25.46|27.41|25.41|0
1645586070000|2022-02-23 03:14:30|27.38|25.38|27.36|25.36|27.38|25.38|27.36|25.36|0
1645586080000|2022-02-23 03:14:40|27.41|25.41|27.57|25.57|27.57|25.57|27.41|25.41|0
1645586090000|2022-02-23 03:14:50|27.54|25.54|27.51|25.51|27.54|25.54|27.51|25.51|0
1645586100000|2022-02-23 03:15:00|27.54|25.54|27.57|25.57|27.57|25.57|27.51|25.51|0
1645586110000|2022-02-23 03:15:10|27.62|25.62|27.62|25.62|27.62|25.62|27.62|25.62|0
1645586120000|2022-02-23 03:15:20|27.67|25.67|27.78|25.78|27.78|25.78|27.67|25.67|0
1645586130000|2022-02-23 03:15:30|27.73|25.73|27.67|25.67|27.73|25.73|27.65|25.65|0
1645586140000|2022-02-23 03:15:40|27.65|25.65|27.83|25.83|27.83|25.83|27.65|25.65|0
1645586150000|2022-02-23 03:15:50|27.78|25.78|27.83|25.83|27.83|25.83|27.78|25.78|0
1645586160000|2022-02-23 03:16:00|27.81|25.81|27.83|25.83|27.83|25.83|27.81|25.81|0
1645586170000|2022-02-23 03:16:10|27.78|25.78|27.78|25.78|27.83|25.83|27.78|25.78|0
1645586180000|2022-02-23 03:16:20|27.83|25.83|27.83|25.83|27.83|25.83|27.83|25.83|0
1645586190000|2022-02-23 03:16:30|27.81|25.81|27.81|25.81|27.81|25.81|27.81|25.81|0
1645586210000|2022-02-23 03:16:50|27.83|25.83|27.94|25.94|27.94|25.94|27.83|25.83|0
1645586220000|2022-02-23 03:17:00|28|26|28.08|26.08|28.08|26.08|28|26|0
1645586230000|2022-02-23 03:17:10|28.05|26.05|28.16|26.16|28.16|26.16|28.05|26.05|0
1645586240000|2022-02-23 03:17:20|28.27|26.27|28.27|26.27|28.27|26.27|28.21|26.21|0
1645586250000|2022-02-23 03:17:30|28.24|26.24|28.21|26.21|28.24|26.24|28.18|26.18|0
1645586260000|2022-02-23 03:17:40|28.16|26.16|28.16|26.16|28.16|26.16|28.16|26.16|0
1645586270000|2022-02-23 03:17:50|28.21|26.21|28.18|26.18|28.21|26.21|28.16|26.16|0
1645586280000|2022-02-23 03:18:00|28.21|26.21|28.18|26.18|28.21|26.21|28.18|26.18|0
1645586290000|2022-02-23 03:18:10|28.21|26.21|28.16|26.16|28.21|26.21|28.16|26.16|0
1645586300000|2022-02-23 03:18:20|28.1|26.1|28.05|26.05|28.1|26.1|28.05|26.05|0
1645586310000|2022-02-23 03:18:30|28.1|26.1|28.13|26.13|28.13|26.13|28.1|26.1|0
1645586320000|2022-02-23 03:18:40|28.16|26.16|28.21|26.21|28.21|26.21|28.16|26.16|0
1645586340000|2022-02-23 03:19:00|28.18|26.18|28.16|26.16|28.18|26.18|28.16|26.16|0
1645586350000|2022-02-23 03:19:10|28.13|26.13|28.02|26.02|28.13|26.13|28.02|26.02|0
1645586360000|2022-02-23 03:19:20|27.99|25.99|27.99|25.99|27.99|25.99|27.99|25.99|0
1645586370000|2022-02-23 03:19:30|28.02|26.02|28.1|26.1|28.1|26.1|28.02|26.02|0
1645586380000|2022-02-23 03:19:40|28.02|26.02|28.05|26.05|28.05|26.05|28.02|26.02|0
1645586390000|2022-02-23 03:19:50|27.99|25.99|28.02|26.02|28.02|26.02|27.99|25.99|0
1645586400000|2022-02-23 03:20:00|28.05|26.05|28.1|26.1|28.1|26.1|28.05|26.05|0
1645586410000|2022-02-23 03:20:10|28.18|26.18|28.21|26.21|28.21|26.21|28.18|26.18|0
1645586420000|2022-02-23 03:20:20|28.18|26.18|28.15|26.15|28.21|26.21|28.15|26.15|0
1645586430000|2022-02-23 03:20:30|28.13|26.13|28.15|26.15|28.15|26.15|28.13|26.13|0
1645586440000|2022-02-23 03:20:40|28.21|26.21|28.18|26.18|28.21|26.21|28.18|26.18|0
1645586450000|2022-02-23 03:20:50|28.21|26.21|28.21|26.21|28.21|26.21|28.21|26.21|0
1645586460000|2022-02-23 03:21:00|28.1|26.1|28.1|26.1|28.1|26.1|28.1|26.1|0
1645586470000|2022-02-23 03:21:10|28.18|26.18|28.18|26.18|28.18|26.18|28.18|26.18|0
1645586480000|2022-02-23 03:21:20|28.21|26.21|28.15|26.15|28.21|26.21|28.15|26.15|0
1645586490000|2022-02-23 03:21:30|28.1|26.1|28.15|26.15|28.15|26.15|28.1|26.1|0
1645586500000|2022-02-23 03:21:40|28.21|26.21|28.15|26.15|28.21|26.21|28.15|26.15|0
1645586510000|2022-02-23 03:21:50|28.1|26.1|28.1|26.1|28.1|26.1|28.1|26.1|0
1645586520000|2022-02-23 03:22:00|28.15|26.15|28.15|26.15|28.15|26.15|28.15|26.15|0
1645586530000|2022-02-23 03:22:10|28.12|26.12|28.1|26.1|28.12|26.12|28.1|26.1|0
1645586540000|2022-02-23 03:22:20|28.15|26.15|28.21|26.21|28.21|26.21|28.15|26.15|0
1645586560000|2022-02-23 03:22:40|28.26|26.26|28.26|26.26|28.26|26.26|28.26|26.26|0
1645586570000|2022-02-23 03:22:50|28.29|26.29|28.48|26.48|28.48|26.48|28.29|26.29|0
1645586580000|2022-02-23 03:23:00|28.53|26.53|28.53|26.53|28.53|26.53|28.53|26.53|0
1645586600000|2022-02-23 03:23:20|28.5|26.5|28.48|26.48|28.5|26.5|28.48|26.48|0
1645586610000|2022-02-23 03:23:30|28.5|26.5|28.53|26.53|28.53|26.53|28.5|26.5|0
1645586630000|2022-02-23 03:23:50|28.48|26.48|28.48|26.48|28.48|26.48|28.48|26.48|0
1645586650000|2022-02-23 03:24:10|28.53|26.53|28.48|26.48|28.53|26.53|28.48|26.48|0
1645586660000|2022-02-23 03:24:20|28.5|26.5|28.53|26.53|28.53|26.53|28.5|26.5|0
1645586670000|2022-02-23 03:24:30|28.48|26.48|28.48|26.48|28.48|26.48|28.48|26.48|0
1645586680000|2022-02-23 03:24:40|28.5|26.5|28.53|26.53|28.53|26.53|28.5|26.5|0
1645586690000|2022-02-23 03:24:50|28.48|26.48|28.48|26.48|28.5|26.5|28.48|26.48|0
1645586700000|2022-02-23 03:25:00|28.53|26.53|28.5|26.5|28.53|26.53|28.5|26.5|0
1645586710000|2022-02-23 03:25:10|28.48|26.48|28.53|26.53|28.53|26.53|28.48|26.48|0
1645586720000|2022-02-23 03:25:20|28.59|26.59|28.56|26.56|28.59|26.59|28.53|26.53|0
1645586730000|2022-02-23 03:25:30|28.59|26.59|28.7|26.7|28.7|26.7|28.59|26.59|0
1645586750000|2022-02-23 03:25:50|28.67|26.67|28.7|26.7|28.7|26.7|28.67|26.67|0
1645586760000|2022-02-23 03:26:00|28.67|26.67|28.7|26.7|28.7|26.7|28.67|26.67|0
1645586770000|2022-02-23 03:26:10|28.81|26.81|28.83|26.83|28.83|26.83|28.81|26.81|0
1645586780000|2022-02-23 03:26:20|28.86|26.86|28.92|26.92|28.92|26.92|28.86|26.86|0
1645586790000|2022-02-23 03:26:30|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1645586800000|2022-02-23 03:26:40|28.92|26.92|28.92|26.92|28.94|26.94|28.92|26.92|0
1645586810000|2022-02-23 03:26:50|28.89|26.89|28.92|26.92|28.92|26.92|28.89|26.89|0
1645586820000|2022-02-23 03:27:00|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1645586830000|2022-02-23 03:27:10|28.94|26.94|28.92|26.92|28.94|26.94|28.92|26.92|0
1645586840000|2022-02-23 03:27:20|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1645586850000|2022-02-23 03:27:30|28.97|26.97|28.97|26.97|28.97|26.97|28.91|26.91|0
1645586860000|2022-02-23 03:27:40|29|27|29.03|27.03|29.03|27.03|29|27|0
1645586870000|2022-02-23 03:27:50|29.08|27.08|29.03|27.03|29.08|27.08|29.03|27.03|0
1645586890000|2022-02-23 03:28:10|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1645586900000|2022-02-23 03:28:20|29.03|27.03|29.08|27.08|29.08|27.08|29.02|27.02|0
1645586910000|2022-02-23 03:28:30|29.05|27.05|29.02|27.02|29.05|27.05|29.02|27.02|0
1645586920000|2022-02-23 03:28:40|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1645586930000|2022-02-23 03:28:50|28.94|26.94|28.97|26.97|28.97|26.97|28.91|26.91|0
1645586940000|2022-02-23 03:29:00|28.94|26.94|28.97|26.97|28.97|26.97|28.94|26.94|0
1645586950000|2022-02-23 03:29:10|28.94|26.94|28.91|26.91|28.94|26.94|28.91|26.91|0
1645586960000|2022-02-23 03:29:20|28.94|26.94|28.94|26.94|28.94|26.94|28.94|26.94|0
1645586970000|2022-02-23 03:29:30|28.97|26.97|28.97|26.97|29.02|27.02|28.97|26.97|0
1645586980000|2022-02-23 03:29:40|28.94|26.94|28.97|26.97|28.97|26.97|28.94|26.94|0
1645586990000|2022-02-23 03:29:50|28.94|26.94|28.97|26.97|28.97|26.97|28.91|26.91|0
1645587000000|2022-02-23 03:30:00|29.08|27.08|29.08|27.08|29.08|27.08|29.05|27.05|0
1645587010000|2022-02-23 03:30:10|29.02|27.02|29.02|27.02|29.02|27.02|29.02|27.02|0
1645587030000|2022-02-23 03:30:30|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1645587040000|2022-02-23 03:30:40|29.13|27.13|29.22|27.22|29.22|27.22|29.13|27.13|0
1645587050000|2022-02-23 03:30:50|29.25|27.25|29.41|27.41|29.47|27.47|29.25|27.25|0
1645587060000|2022-02-23 03:31:00|29.36|27.36|29.47|27.47|29.47|27.47|29.36|27.36|0
1645587070000|2022-02-23 03:31:10|29.41|27.41|29.3|27.3|29.41|27.41|29.3|27.3|0
1645587080000|2022-02-23 03:31:20|29.36|27.36|29.24|27.24|29.36|27.36|29.24|27.24|0
1645587090000|2022-02-23 03:31:30|29.22|27.22|29.24|27.24|29.3|27.3|29.22|27.22|0
1645587110000|2022-02-23 03:31:50|29.19|27.19|29.24|27.24|29.24|27.24|29.19|27.19|0
1645587120000|2022-02-23 03:32:00|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1645587130000|2022-02-23 03:32:10|29.24|27.24|29.24|27.24|29.24|27.24|29.24|27.24|0
1645587140000|2022-02-23 03:32:20|29.21|27.21|29.21|27.21|29.21|27.21|29.21|27.21|0
1645587150000|2022-02-23 03:32:30|29.24|27.24|29.24|27.24|29.24|27.24|29.24|27.24|0
1645587160000|2022-02-23 03:32:40|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1645587170000|2022-02-23 03:32:50|29.27|27.27|29.24|27.24|29.27|27.27|29.24|27.24|0
1645587190000|2022-02-23 03:33:10|29.3|27.3|29.24|27.24|29.3|27.3|29.24|27.24|0
1645587200000|2022-02-23 03:33:20|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1645587210000|2022-02-23 03:33:30|29.13|27.13|29.19|27.19|29.19|27.19|29.13|27.13|0
1645587220000|2022-02-23 03:33:40|29.24|27.24|29.19|27.19|29.24|27.24|29.19|27.19|0
1645587230000|2022-02-23 03:33:50|29.13|27.13|29.16|27.16|29.16|27.16|29.13|27.13|0
1645587240000|2022-02-23 03:34:00|29.13|27.13|29.13|27.13|29.13|27.13|29.13|27.13|0
1645587250000|2022-02-23 03:34:10|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1645587260000|2022-02-23 03:34:20|29.16|27.16|29.13|27.13|29.16|27.16|29.13|27.13|0
1645587290000|2022-02-23 03:34:50|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1645587300000|2022-02-23 03:35:00|29.24|27.24|29.3|27.3|29.3|27.3|29.24|27.24|0
1645587310000|2022-02-23 03:35:10|29.32|27.32|29.27|27.27|29.32|27.32|29.24|27.24|0
1645587320000|2022-02-23 03:35:20|29.24|27.24|29.24|27.24|29.27|27.27|29.24|27.24|0
1645587330000|2022-02-23 03:35:30|29.27|27.27|29.3|27.3|29.3|27.3|29.24|27.24|0
1645587360000|2022-02-23 03:36:00|29.24|27.24|29.18|27.18|29.24|27.24|29.18|27.18|0
1645587370000|2022-02-23 03:36:10|29.13|27.13|29.18|27.18|29.18|27.18|29.13|27.13|0
1645587380000|2022-02-23 03:36:20|29.13|27.13|29.13|27.13|29.13|27.13|29.13|27.13|0
1645587390000|2022-02-23 03:36:30|29.1|27.1|29.18|27.18|29.18|27.18|29.1|27.1|0
1645587400000|2022-02-23 03:36:40|29.13|27.13|29.1|27.1|29.13|27.13|29.1|27.1|0
1645587410000|2022-02-23 03:36:50|29.13|27.13|28.99|26.99|29.13|27.13|28.99|26.99|0
1645587420000|2022-02-23 03:37:00|28.96|26.96|28.96|26.96|28.96|26.96|28.96|26.96|0
1645587430000|2022-02-23 03:37:10|29.02|27.02|28.96|26.96|29.02|27.02|28.96|26.96|0
1645587440000|2022-02-23 03:37:20|29.02|27.02|29.07|27.07|29.07|27.07|29.02|27.02|0
1645587450000|2022-02-23 03:37:30|29.02|27.02|29.02|27.02|29.07|27.07|29.02|27.02|0
1645587460000|2022-02-23 03:37:40|28.99|26.99|28.96|26.96|28.99|26.99|28.96|26.96|0
1645587470000|2022-02-23 03:37:50|28.99|26.99|28.93|26.93|28.99|26.99|28.9|26.9|0
1645587480000|2022-02-23 03:38:00|28.96|26.96|28.93|26.93|28.96|26.96|28.93|26.93|0
1645587490000|2022-02-23 03:38:10|28.9|26.9|28.88|26.88|28.9|26.9|28.79|26.79|0
1645587500000|2022-02-23 03:38:20|28.82|26.82|28.85|26.85|28.85|26.85|28.79|26.79|0
1645587510000|2022-02-23 03:38:30|28.79|26.79|28.82|26.82|28.85|26.85|28.79|26.79|0
1645587520000|2022-02-23 03:38:40|28.79|26.79|28.79|26.79|28.85|26.85|28.79|26.79|0
1645587530000|2022-02-23 03:38:50|28.74|26.74|28.79|26.79|28.79|26.79|28.74|26.74|0
1645587540000|2022-02-23 03:39:00|28.82|26.82|28.85|26.85|28.85|26.85|28.82|26.82|0
1645587550000|2022-02-23 03:39:10|28.82|26.82|28.82|26.82|28.82|26.82|28.82|26.82|0
1645587560000|2022-02-23 03:39:20|28.85|26.85|28.79|26.79|28.85|26.85|28.79|26.79|0
1645587570000|2022-02-23 03:39:30|28.85|26.85|28.82|26.82|28.85|26.85|28.79|26.79|0
1645587580000|2022-02-23 03:39:40|28.79|26.79|28.79|26.79|28.79|26.79|28.79|26.79|0
1645587600000|2022-02-23 03:40:00|28.74|26.74|28.74|26.74|28.74|26.74|28.74|26.74|0
1645587610000|2022-02-23 03:40:10|28.71|26.71|28.74|26.74|28.74|26.74|28.71|26.71|0
1645587620000|2022-02-23 03:40:20|28.79|26.79|28.74|26.74|28.79|26.79|28.74|26.74|0
1645587640000|2022-02-23 03:40:40|28.79|26.79|28.79|26.79|28.79|26.79|28.76|26.76|0
1645587650000|2022-02-23 03:40:50|28.85|26.85|28.85|26.85|28.85|26.85|28.85|26.85|0
1645587680000|2022-02-23 03:41:20|28.79|26.79|28.79|26.79|28.82|26.82|28.79|26.79|0
1645587690000|2022-02-23 03:41:30|28.85|26.85|28.85|26.85|28.85|26.85|28.85|26.85|0
1645587700000|2022-02-23 03:41:40|28.79|26.79|28.79|26.79|28.79|26.79|28.79|26.79|0
1645587710000|2022-02-23 03:41:50|28.85|26.85|28.79|26.79|28.85|26.85|28.79|26.79|0
1645587720000|2022-02-23 03:42:00|28.82|26.82|28.79|26.79|28.82|26.82|28.79|26.79|0
1645587730000|2022-02-23 03:42:10|28.82|26.82|28.79|26.79|28.85|26.85|28.79|26.79|0
1645587740000|2022-02-23 03:42:20|28.84|26.84|28.84|26.84|28.84|26.84|28.84|26.84|0
1645587750000|2022-02-23 03:42:30|28.79|26.79|28.84|26.84|28.84|26.84|28.79|26.79|0
1645587760000|2022-02-23 03:42:40|28.82|26.82|28.82|26.82|28.82|26.82|28.82|26.82|0
1645587770000|2022-02-23 03:42:50|28.84|26.84|28.84|26.84|28.84|26.84|28.79|26.79|0
1645587780000|2022-02-23 03:43:00|28.9|26.9|28.79|26.79|28.9|26.9|28.79|26.79|0
1645587790000|2022-02-23 03:43:10|28.73|26.73|28.73|26.73|28.73|26.73|28.73|26.73|0
1645587800000|2022-02-23 03:43:20|28.68|26.68|28.7|26.7|28.7|26.7|28.68|26.68|0
1645587810000|2022-02-23 03:43:30|28.79|26.79|28.76|26.76|28.79|26.79|28.73|26.73|0
1645587820000|2022-02-23 03:43:40|28.73|26.73|28.7|26.7|28.73|26.73|28.68|26.68|0
1645587830000|2022-02-23 03:43:50|28.68|26.68|28.68|26.68|28.7|26.7|28.68|26.68|0
1645587840000|2022-02-23 03:44:00|28.62|26.62|28.57|26.57|28.62|26.62|28.57|26.57|0
1645587850000|2022-02-23 03:44:10|28.62|26.62|28.51|26.51|28.62|26.62|28.51|26.51|0
1645587860000|2022-02-23 03:44:20|28.46|26.46|28.51|26.51|28.51|26.51|28.46|26.46|0
1645587870000|2022-02-23 03:44:30|28.57|26.57|28.51|26.51|28.57|26.57|28.51|26.51|0
1645587880000|2022-02-23 03:44:40|28.46|26.46|28.51|26.51|28.51|26.51|28.46|26.46|0
1645587890000|2022-02-23 03:44:50|28.46|26.46|28.48|26.48|28.51|26.51|28.46|26.46|0
1645587900000|2022-02-23 03:45:00|28.46|26.46|28.48|26.48|28.48|26.48|28.46|26.46|0
1645587930000|2022-02-23 03:45:30|28.51|26.51|28.48|26.48|28.51|26.51|28.48|26.48|0
1645587940000|2022-02-23 03:45:40|28.51|26.51|28.57|26.57|28.57|26.57|28.51|26.51|0
1645587950000|2022-02-23 03:45:50|28.46|26.46|28.51|26.51|28.51|26.51|28.46|26.46|0
1645587970000|2022-02-23 03:46:10|28.57|26.57|28.57|26.57|28.57|26.57|28.57|26.57|0
1645587980000|2022-02-23 03:46:20|28.68|26.68|28.62|26.62|28.68|26.68|28.62|26.62|0
1645587990000|2022-02-23 03:46:30|28.59|26.59|28.59|26.59|28.59|26.59|28.59|26.59|0
1645588000000|2022-02-23 03:46:40|28.62|26.62|28.62|26.62|28.62|26.62|28.62|26.62|0
1645588010000|2022-02-23 03:46:50|28.67|26.67|28.67|26.67|28.67|26.67|28.65|26.65|0
1645588020000|2022-02-23 03:47:00|28.65|26.65|28.67|26.67|28.67|26.67|28.62|26.62|0
1645588030000|2022-02-23 03:47:10|28.65|26.65|28.62|26.62|28.67|26.67|28.62|26.62|0
1645588060000|2022-02-23 03:47:40|28.65|26.65|28.65|26.65|28.65|26.65|28.65|26.65|0
1645588070000|2022-02-23 03:47:50|28.67|26.67|28.73|26.73|28.73|26.73|28.67|26.67|0
1645588080000|2022-02-23 03:48:00|28.67|26.67|28.7|26.7|28.7|26.7|28.67|26.67|0
1645588090000|2022-02-23 03:48:10|28.67|26.67|28.73|26.73|28.73|26.73|28.67|26.67|0
1645588110000|2022-02-23 03:48:30|28.78|26.78|28.78|26.78|28.78|26.78|28.78|26.78|0
1645588120000|2022-02-23 03:48:40|28.89|26.89|28.78|26.78|28.89|26.89|28.78|26.78|0
1645588130000|2022-02-23 03:48:50|28.84|26.84|28.73|26.73|28.84|26.84|28.73|26.73|0
1645588140000|2022-02-23 03:49:00|28.75|26.75|28.84|26.84|28.84|26.84|28.75|26.75|0
1645588150000|2022-02-23 03:49:10|28.78|26.78|28.78|26.78|28.78|26.78|28.78|26.78|0
1645588160000|2022-02-23 03:49:20|28.73|26.73|28.73|26.73|28.73|26.73|28.7|26.7|0
1645588170000|2022-02-23 03:49:30|28.7|26.7|28.67|26.67|28.7|26.7|28.67|26.67|0
1645588180000|2022-02-23 03:49:40|28.7|26.7|28.7|26.7|28.7|26.7|28.7|26.7|0
1645588190000|2022-02-23 03:49:50|28.73|26.73|28.78|26.78|28.78|26.78|28.73|26.73|0
1645588200000|2022-02-23 03:50:00|28.73|26.73|28.78|26.78|28.78|26.78|28.73|26.73|0
1645588210000|2022-02-23 03:50:10|28.73|26.73|28.67|26.67|28.73|26.73|28.67|26.67|0
1645588220000|2022-02-23 03:50:20|28.73|26.73|28.62|26.62|28.73|26.73|28.62|26.62|0
1645588230000|2022-02-23 03:50:30|28.64|26.64|28.67|26.67|28.67|26.67|28.64|26.64|0
1645588240000|2022-02-23 03:50:40|28.73|26.73|28.64|26.64|28.73|26.73|28.64|26.64|0
1645588250000|2022-02-23 03:50:50|28.62|26.62|28.59|26.59|28.62|26.62|28.59|26.59|0
1645588260000|2022-02-23 03:51:00|28.62|26.62|28.56|26.56|28.62|26.62|28.56|26.56|0
1645588270000|2022-02-23 03:51:10|28.62|26.62|28.59|26.59|28.62|26.62|28.59|26.59|0
1645588280000|2022-02-23 03:51:20|28.62|26.62|28.56|26.56|28.62|26.62|28.56|26.56|0
1645588290000|2022-02-23 03:51:30|28.51|26.51|28.56|26.56|28.56|26.56|28.51|26.51|0
1645588300000|2022-02-23 03:51:40|28.53|26.53|28.45|26.45|28.53|26.53|28.45|26.45|0
1645588310000|2022-02-23 03:51:50|28.48|26.48|28.48|26.48|28.48|26.48|28.45|26.45|0
1645588320000|2022-02-23 03:52:00|28.51|26.51|28.56|26.56|28.56|26.56|28.48|26.48|0
1645588340000|2022-02-23 03:52:20|28.45|26.45|28.45|26.45|28.45|26.45|28.45|26.45|0
1645588350000|2022-02-23 03:52:30|28.5|26.5|28.48|26.48|28.5|26.5|28.48|26.48|0
1645588360000|2022-02-23 03:52:40|28.5|26.5|28.5|26.5|28.5|26.5|28.5|26.5|0
1645588370000|2022-02-23 03:52:50|28.48|26.48|28.56|26.56|28.56|26.56|28.48|26.48|0
1645588380000|2022-02-23 03:53:00|28.64|26.64|28.67|26.67|28.67|26.67|28.64|26.64|0
1645588400000|2022-02-23 03:53:20|28.75|26.75|28.64|26.64|28.75|26.75|28.64|26.64|0
1645588410000|2022-02-23 03:53:30|28.61|26.61|28.64|26.64|28.64|26.64|28.61|26.61|0
1645588420000|2022-02-23 03:53:40|28.67|26.67|28.64|26.64|28.67|26.67|28.64|26.64|0
1645588430000|2022-02-23 03:53:50|28.61|26.61|28.58|26.58|28.61|26.61|28.58|26.58|0
1645588440000|2022-02-23 03:54:00|28.61|26.61|28.67|26.67|28.67|26.67|28.61|26.61|0
1645588450000|2022-02-23 03:54:10|28.61|26.61|28.64|26.64|28.64|26.64|28.61|26.61|0
1645588460000|2022-02-23 03:54:20|28.61|26.61|28.61|26.61|28.61|26.61|28.61|26.61|0
1645588470000|2022-02-23 03:54:30|28.64|26.64|28.78|26.78|28.78|26.78|28.64|26.64|0
1645588480000|2022-02-23 03:54:40|28.75|26.75|28.75|26.75|28.78|26.78|28.75|26.75|0
1645588490000|2022-02-23 03:54:50|28.8|26.8|28.78|26.78|28.8|26.8|28.78|26.78|0
1645588500000|2022-02-23 03:55:00|28.83|26.83|28.83|26.83|28.83|26.83|28.83|26.83|0
1645588510000|2022-02-23 03:55:10|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1645588530000|2022-02-23 03:55:30|28.86|26.86|28.89|26.89|28.89|26.89|28.83|26.83|0
1645588540000|2022-02-23 03:55:40|28.83|26.83|28.83|26.83|28.83|26.83|28.83|26.83|0
1645588550000|2022-02-23 03:55:50|28.86|26.86|28.86|26.86|28.89|26.89|28.86|26.86|0
1645588560000|2022-02-23 03:56:00|28.83|26.83|28.83|26.83|28.83|26.83|28.83|26.83|0
1645588570000|2022-02-23 03:56:10|28.89|26.89|29.05|27.05|29.11|27.11|28.89|26.89|0
1645588580000|2022-02-23 03:56:20|29.11|27.11|29.16|27.16|29.16|27.16|29.11|27.11|0
1645588590000|2022-02-23 03:56:30|29.22|27.22|29.22|27.22|29.28|27.28|29.22|27.22|0
1645588600000|2022-02-23 03:56:40|29.19|27.19|29.22|27.22|29.22|27.22|29.19|27.19|0
1645588610000|2022-02-23 03:56:50|29.33|27.33|29.44|27.44|29.44|27.44|29.33|27.33|0
1645588620000|2022-02-23 03:57:00|29.41|27.41|29.39|27.39|29.41|27.41|29.39|27.39|0
1645588630000|2022-02-23 03:57:10|29.44|27.44|29.28|27.28|29.44|27.44|29.28|27.28|0
1645588640000|2022-02-23 03:57:20|29.33|27.33|29.5|27.5|29.5|27.5|29.33|27.33|0
1645588650000|2022-02-23 03:57:30|29.56|27.56|29.44|27.44|29.56|27.56|29.44|27.44|0
1645588670000|2022-02-23 03:57:50|29.47|27.47|29.47|27.47|29.47|27.47|29.47|27.47|0
1645588680000|2022-02-23 03:58:00|29.5|27.5|29.5|27.5|29.53|27.53|29.5|27.5|0
1645588690000|2022-02-23 03:58:10|29.47|27.47|29.5|27.5|29.5|27.5|29.44|27.44|0
1645588700000|2022-02-23 03:58:20|29.47|27.47|29.47|27.47|29.47|27.47|29.44|27.44|0
1645588710000|2022-02-23 03:58:30|29.44|27.44|29.55|27.55|29.55|27.55|29.44|27.44|0
1645588740000|2022-02-23 03:59:00|29.5|27.5|29.5|27.5|29.55|27.55|29.5|27.5|0
1645588750000|2022-02-23 03:59:10|29.55|27.55|29.55|27.55|29.55|27.55|29.55|27.55|0
1645588760000|2022-02-23 03:59:20|29.5|27.5|29.55|27.55|29.55|27.55|29.5|27.5|0
1645588770000|2022-02-23 03:59:30|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645588780000|2022-02-23 03:59:40|29.52|27.52|29.52|27.52|29.52|27.52|29.5|27.5|0
1645588790000|2022-02-23 03:59:50|29.5|27.5|29.44|27.44|29.52|27.52|29.44|27.44|0
1645588800000|2022-02-23 04:00:00|29.5|27.5|29.55|27.55|29.55|27.55|29.5|27.5|0
1645588820000|2022-02-23 04:00:20|29.5|27.5|29.44|27.44|29.5|27.5|29.44|27.44|0
1645588850000|2022-02-23 04:00:50|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645588860000|2022-02-23 04:01:00|29.52|27.52|29.44|27.44|29.52|27.52|29.44|27.44|0
1645588870000|2022-02-23 04:01:10|29.47|27.47|29.44|27.44|29.47|27.47|29.44|27.44|0
1645588880000|2022-02-23 04:01:20|29.55|27.55|29.55|27.55|29.55|27.55|29.55|27.55|0
1645588910000|2022-02-23 04:01:50|29.5|27.5|29.49|27.49|29.5|27.5|29.49|27.49|0
1645588920000|2022-02-23 04:02:00|29.55|27.55|29.55|27.55|29.55|27.55|29.55|27.55|0
1645588960000|2022-02-23 04:02:40|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645588970000|2022-02-23 04:02:50|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1645588980000|2022-02-23 04:03:00|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645588990000|2022-02-23 04:03:10|29.44|27.44|29.49|27.49|29.49|27.49|29.44|27.44|0
1645589000000|2022-02-23 04:03:20|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1645589010000|2022-02-23 04:03:30|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1645589020000|2022-02-23 04:03:40|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1645589040000|2022-02-23 04:04:00|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645589050000|2022-02-23 04:04:10|29.44|27.44|29.55|27.55|29.55|27.55|29.44|27.44|0
1645589060000|2022-02-23 04:04:20|29.49|27.49|29.44|27.44|29.49|27.49|29.44|27.44|0
1645589070000|2022-02-23 04:04:30|29.49|27.49|29.46|27.46|29.49|27.49|29.46|27.46|0
1645589080000|2022-02-23 04:04:40|29.49|27.49|29.44|27.44|29.49|27.49|29.44|27.44|0
1645589110000|2022-02-23 04:05:10|29.49|27.49|29.44|27.44|29.49|27.49|29.44|27.44|0
1645589120000|2022-02-23 04:05:20|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645589140000|2022-02-23 04:05:40|29.46|27.46|29.43|27.43|29.49|27.49|29.43|27.43|0
1645589150000|2022-02-23 04:05:50|29.46|27.46|29.43|27.43|29.46|27.46|29.43|27.43|0
1645589160000|2022-02-23 04:06:00|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645589180000|2022-02-23 04:06:20|29.43|27.43|29.43|27.43|29.43|27.43|29.43|27.43|0
1645589230000|2022-02-23 04:07:10|29.46|27.46|29.43|27.43|29.46|27.46|29.43|27.43|0
1645589260000|2022-02-23 04:07:40|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645589300000|2022-02-23 04:08:20|29.43|27.43|29.43|27.43|29.43|27.43|29.43|27.43|0
1645589340000|2022-02-23 04:09:00|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645589350000|2022-02-23 04:09:10|29.43|27.43|29.43|27.43|29.43|27.43|29.43|27.43|0
1645589400000|2022-02-23 04:10:00|29.46|27.46|29.43|27.43|29.46|27.46|29.43|27.43|0
1645589430000|2022-02-23 04:10:30|29.49|27.49|29.54|27.54|29.54|27.54|29.49|27.49|0
1645589450000|2022-02-23 04:10:50|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645589460000|2022-02-23 04:11:00|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1645589470000|2022-02-23 04:11:10|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645589500000|2022-02-23 04:11:40|29.54|27.54|29.71|27.71|29.71|27.71|29.54|27.54|0
1645589510000|2022-02-23 04:11:50|29.65|27.65|29.54|27.54|29.65|27.65|29.54|27.54|0
1645589520000|2022-02-23 04:12:00|29.48|27.48|29.54|27.54|29.54|27.54|29.48|27.48|0
1645589530000|2022-02-23 04:12:10|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645589540000|2022-02-23 04:12:20|29.65|27.65|29.65|27.65|29.65|27.65|29.65|27.65|0
1645589550000|2022-02-23 04:12:30|29.71|27.71|29.65|27.65|29.71|27.71|29.65|27.65|0
1645589560000|2022-02-23 04:12:40|29.68|27.68|29.65|27.65|29.68|27.68|29.65|27.65|0
1645589590000|2022-02-23 04:13:10|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1645589600000|2022-02-23 04:13:20|29.65|27.65|29.62|27.62|29.65|27.65|29.6|27.6|0
1645589610000|2022-02-23 04:13:30|29.6|27.6|29.6|27.6|29.62|27.62|29.6|27.6|0
1645589620000|2022-02-23 04:13:40|29.54|27.54|29.57|27.57|29.57|27.57|29.54|27.54|0
1645589630000|2022-02-23 04:13:50|29.6|27.6|29.65|27.65|29.65|27.65|29.6|27.6|0
1645589640000|2022-02-23 04:14:00|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1645589650000|2022-02-23 04:14:10|29.6|27.6|29.65|27.65|29.65|27.65|29.6|27.6|0
1645589690000|2022-02-23 04:14:50|29.59|27.59|29.65|27.65|29.65|27.65|29.59|27.59|0
1645589700000|2022-02-23 04:15:00|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1645589750000|2022-02-23 04:15:50|29.65|27.65|29.71|27.71|29.71|27.71|29.65|27.65|0
1645589760000|2022-02-23 04:16:00|29.65|27.65|29.65|27.65|29.71|27.71|29.65|27.65|0
1645589780000|2022-02-23 04:16:20|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1645589790000|2022-02-23 04:16:30|29.65|27.65|29.59|27.59|29.65|27.65|29.59|27.59|0
1645589800000|2022-02-23 04:16:40|29.62|27.62|29.59|27.59|29.62|27.62|29.59|27.59|0
1645589810000|2022-02-23 04:16:50|29.65|27.65|29.62|27.62|29.65|27.65|29.62|27.62|0
1645589820000|2022-02-23 04:17:00|29.65|27.65|29.59|27.59|29.65|27.65|29.59|27.59|0
1645589830000|2022-02-23 04:17:10|29.65|27.65|29.65|27.65|29.71|27.71|29.65|27.65|0
1645589850000|2022-02-23 04:17:30|29.59|27.59|29.65|27.65|29.65|27.65|29.59|27.59|0
1645589860000|2022-02-23 04:17:40|29.62|27.62|29.65|27.65|29.65|27.65|29.62|27.62|0
1645589880000|2022-02-23 04:18:00|29.59|27.59|29.59|27.59|29.59|27.59|29.59|27.59|0
1645589890000|2022-02-23 04:18:10|29.53|27.53|29.59|27.59|29.59|27.59|29.53|27.53|0
1645589900000|2022-02-23 04:18:20|29.62|27.62|29.62|27.62|29.62|27.62|29.62|27.62|0
1645589910000|2022-02-23 04:18:30|29.65|27.65|29.65|27.65|29.65|27.65|29.65|27.65|0
1645589920000|2022-02-23 04:18:40|29.59|27.59|29.65|27.65|29.65|27.65|29.59|27.59|0
1645589930000|2022-02-23 04:18:50|29.62|27.62|29.59|27.59|29.62|27.62|29.59|27.59|0
1645589940000|2022-02-23 04:19:00|29.65|27.65|29.65|27.65|29.65|27.65|29.65|27.65|0
1645589950000|2022-02-23 04:19:10|29.62|27.62|29.59|27.59|29.62|27.62|29.59|27.59|0
1645589960000|2022-02-23 04:19:20|29.65|27.65|29.65|27.65|29.65|27.65|29.62|27.62|0
1645590000000|2022-02-23 04:20:00|29.7|27.7|29.7|27.7|29.7|27.7|29.7|27.7|0
1645590040000|2022-02-23 04:20:40|29.65|27.65|29.65|27.65|29.65|27.65|29.65|27.65|0
1645590050000|2022-02-23 04:20:50|29.7|27.7|29.7|27.7|29.7|27.7|29.7|27.7|0
1645590060000|2022-02-23 04:21:00|29.65|27.65|29.64|27.64|29.65|27.65|29.64|27.64|0
1645590070000|2022-02-23 04:21:10|29.7|27.7|29.7|27.7|29.7|27.7|29.7|27.7|0
1645590090000|2022-02-23 04:21:30|29.64|27.64|29.64|27.64|29.7|27.7|29.64|27.64|0
1645590100000|2022-02-23 04:21:40|29.67|27.67|29.64|27.64|29.7|27.7|29.64|27.64|0
1645590120000|2022-02-23 04:22:00|29.59|27.59|29.59|27.59|29.59|27.59|29.59|27.59|0
1645590130000|2022-02-23 04:22:10|29.53|27.53|29.53|27.53|29.56|27.56|29.53|27.53|0
1645590140000|2022-02-23 04:22:20|29.47|27.47|29.47|27.47|29.47|27.47|29.47|27.47|0
1645590160000|2022-02-23 04:22:40|29.42|27.42|29.42|27.42|29.42|27.42|29.42|27.42|0
1645590180000|2022-02-23 04:23:00|29.47|27.47|29.42|27.42|29.47|27.47|29.42|27.42|0
1645590190000|2022-02-23 04:23:10|29.47|27.47|29.47|27.47|29.47|27.47|29.47|27.47|0
1645590200000|2022-02-23 04:23:20|29.53|27.53|29.53|27.53|29.53|27.53|29.53|27.53|0
1645590210000|2022-02-23 04:23:30|29.59|27.59|29.59|27.59|29.59|27.59|29.59|27.59|0
1645590220000|2022-02-23 04:23:40|29.64|27.64|29.64|27.64|29.64|27.64|29.64|27.64|0
1645590230000|2022-02-23 04:23:50|29.61|27.61|29.64|27.64|29.64|27.64|29.61|27.61|0
1645590330000|2022-02-23 04:25:30|29.7|27.7|29.7|27.7|29.7|27.7|29.64|27.64|0
1645590340000|2022-02-23 04:25:40|29.64|27.64|29.67|27.67|29.7|27.7|29.64|27.64|0
1645590350000|2022-02-23 04:25:50|29.58|27.58|29.64|27.64|29.64|27.64|29.53|27.53|0
1645590360000|2022-02-23 04:26:00|29.61|27.61|29.58|27.58|29.64|27.64|29.58|27.58|0
1645590370000|2022-02-23 04:26:10|29.53|27.53|29.5|27.5|29.53|27.53|29.47|27.47|0
1645590380000|2022-02-23 04:26:20|29.53|27.53|29.47|27.47|29.53|27.53|29.47|27.47|0
1645590390000|2022-02-23 04:26:30|29.53|27.53|29.47|27.47|29.53|27.53|29.47|27.47|0
1645590400000|2022-02-23 04:26:40|29.5|27.5|29.53|27.53|29.53|27.53|29.5|27.5|0
1645590410000|2022-02-23 04:26:50|29.47|27.47|29.47|27.47|29.53|27.53|29.47|27.47|0
1645590420000|2022-02-23 04:27:00|29.41|27.41|29.44|27.44|29.47|27.47|29.41|27.41|0
1645590430000|2022-02-23 04:27:10|29.41|27.41|29.41|27.41|29.41|27.41|29.41|27.41|0
1645590440000|2022-02-23 04:27:20|29.36|27.36|29.41|27.41|29.41|27.41|29.36|27.36|0
1645590480000|2022-02-23 04:28:00|29.36|27.36|29.41|27.41|29.41|27.41|29.3|27.3|0
1645590490000|2022-02-23 04:28:10|29.47|27.47|29.44|27.44|29.47|27.47|29.44|27.44|0
1645590500000|2022-02-23 04:28:20|29.41|27.41|29.5|27.5|29.5|27.5|29.41|27.41|0
1645590510000|2022-02-23 04:28:30|29.52|27.52|29.41|27.41|29.52|27.52|29.41|27.41|0
1645590520000|2022-02-23 04:28:40|29.36|27.36|29.36|27.36|29.36|27.36|29.36|27.36|0
1645590530000|2022-02-23 04:28:50|29.08|27.08|29.13|27.13|29.13|27.13|29.08|27.08|0
1645590540000|2022-02-23 04:29:00|29.24|27.24|29.19|27.19|29.24|27.24|29.19|27.19|0
1645590550000|2022-02-23 04:29:10|29.21|27.21|29.08|27.08|29.21|27.21|29.08|27.08|0
1645590560000|2022-02-23 04:29:20|29.02|27.02|29.02|27.02|29.05|27.05|29.02|27.02|0
1645590570000|2022-02-23 04:29:30|29.05|27.05|29.13|27.13|29.13|27.13|29.05|27.05|0
1645590580000|2022-02-23 04:29:40|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1645590590000|2022-02-23 04:29:50|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1645590600000|2022-02-23 04:30:00|29.21|27.21|29.24|27.24|29.24|27.24|29.21|27.21|0
1645590610000|2022-02-23 04:30:10|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1645590620000|2022-02-23 04:30:20|29.35|27.35|29.41|27.41|29.41|27.41|29.35|27.35|0
1645590630000|2022-02-23 04:30:30|29.44|27.44|29.47|27.47|29.47|27.47|29.44|27.44|0
1645590640000|2022-02-23 04:30:40|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1645590650000|2022-02-23 04:30:50|29.47|27.47|29.47|27.47|29.47|27.47|29.47|27.47|0
1645590670000|2022-02-23 04:31:10|29.52|27.52|29.58|27.58|29.58|27.58|29.52|27.52|0
1645590680000|2022-02-23 04:31:20|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1645590690000|2022-02-23 04:31:30|29.61|27.61|29.61|27.61|29.63|27.63|29.61|27.61|0
1645590700000|2022-02-23 04:31:40|29.6|27.6|29.47|27.47|29.6|27.6|29.47|27.47|0
1645590710000|2022-02-23 04:31:50|29.55|27.55|29.58|27.58|29.58|27.58|29.55|27.55|0
1645590720000|2022-02-23 04:32:00|29.52|27.52|29.55|27.55|29.55|27.55|29.52|27.52|0
1645590730000|2022-02-23 04:32:10|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1645590750000|2022-02-23 04:32:30|29.55|27.55|29.63|27.63|29.63|27.63|29.52|27.52|0
1645590760000|2022-02-23 04:32:40|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1645590790000|2022-02-23 04:33:10|29.58|27.58|29.58|27.58|29.58|27.58|29.58|27.58|0
1645590800000|2022-02-23 04:33:20|29.6|27.6|29.58|27.58|29.6|27.6|29.58|27.58|0
1645590810000|2022-02-23 04:33:30|29.6|27.6|29.63|27.63|29.63|27.63|29.6|27.6|0
1645590820000|2022-02-23 04:33:40|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645590830000|2022-02-23 04:33:50|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1645590840000|2022-02-23 04:34:00|29.66|27.66|29.69|27.69|29.69|27.69|29.66|27.66|0
1645590860000|2022-02-23 04:34:20|29.63|27.63|29.58|27.58|29.63|27.63|29.58|27.58|0
1645590870000|2022-02-23 04:34:30|29.6|27.6|29.57|27.57|29.6|27.6|29.57|27.57|0
1645590880000|2022-02-23 04:34:40|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645590890000|2022-02-23 04:34:50|29.63|27.63|29.66|27.66|29.66|27.66|29.63|27.63|0
1645590900000|2022-02-23 04:35:00|29.69|27.69|29.63|27.63|29.69|27.69|29.63|27.63|0
1645590910000|2022-02-23 04:35:10|29.69|27.69|29.69|27.69|29.69|27.69|29.66|27.66|0
1645590920000|2022-02-23 04:35:20|29.66|27.66|29.63|27.63|29.66|27.66|29.63|27.63|0
1645590930000|2022-02-23 04:35:30|29.69|27.69|29.63|27.63|29.69|27.69|29.63|27.63|0
1645590940000|2022-02-23 04:35:40|29.66|27.66|29.57|27.57|29.66|27.66|29.57|27.57|0
1645590950000|2022-02-23 04:35:50|29.6|27.6|29.57|27.57|29.6|27.6|29.57|27.57|0
1645590960000|2022-02-23 04:36:00|29.6|27.6|29.57|27.57|29.63|27.63|29.57|27.57|0
1645590970000|2022-02-23 04:36:10|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1645590980000|2022-02-23 04:36:20|29.52|27.52|29.57|27.57|29.57|27.57|29.52|27.52|0
1645591020000|2022-02-23 04:37:00|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1645591040000|2022-02-23 04:37:20|29.69|27.69|29.69|27.69|29.69|27.69|29.69|27.69|0
1645591050000|2022-02-23 04:37:30|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1645591060000|2022-02-23 04:37:40|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1645591070000|2022-02-23 04:37:50|29.66|27.66|29.63|27.63|29.68|27.68|29.63|27.63|0
1645591080000|2022-02-23 04:38:00|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645591090000|2022-02-23 04:38:10|29.57|27.57|29.46|27.46|29.57|27.57|29.46|27.46|0
1645591120000|2022-02-23 04:38:40|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1645591160000|2022-02-23 04:39:20|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1645591180000|2022-02-23 04:39:40|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1645591200000|2022-02-23 04:40:00|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1645591220000|2022-02-23 04:40:20|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1645591230000|2022-02-23 04:40:30|29.6|27.6|29.63|27.63|29.63|27.63|29.6|27.6|0
1645591250000|2022-02-23 04:40:50|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645591260000|2022-02-23 04:41:00|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1645591270000|2022-02-23 04:41:10|29.62|27.62|29.62|27.62|29.62|27.62|29.62|27.62|0
1645591280000|2022-02-23 04:41:20|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1645591310000|2022-02-23 04:41:50|29.59|27.59|29.51|27.51|29.59|27.59|29.51|27.51|0
1645591340000|2022-02-23 04:42:20|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1645591350000|2022-02-23 04:42:30|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1645591360000|2022-02-23 04:42:40|29.54|27.54|29.51|27.51|29.54|27.54|29.51|27.51|0
1645591370000|2022-02-23 04:42:50|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1645591380000|2022-02-23 04:43:00|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1645591390000|2022-02-23 04:43:10|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1645591420000|2022-02-23 04:43:40|29.62|27.62|29.62|27.62|29.62|27.62|29.57|27.57|0
1645591430000|2022-02-23 04:43:50|29.57|27.57|29.62|27.62|29.62|27.62|29.57|27.57|0
1645591440000|2022-02-23 04:44:00|29.57|27.57|29.62|27.62|29.62|27.62|29.57|27.57|0
1645591470000|2022-02-23 04:44:30|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1645591480000|2022-02-23 04:44:40|29.62|27.62|29.62|27.62|29.62|27.62|29.62|27.62|0
1645591490000|2022-02-23 04:44:50|29.65|27.65|29.62|27.62|29.68|27.68|29.62|27.62|0
1645591500000|2022-02-23 04:45:00|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1645591580000|2022-02-23 04:46:20|29.62|27.62|29.62|27.62|29.62|27.62|29.62|27.62|0
1645591590000|2022-02-23 04:46:30|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1645591610000|2022-02-23 04:46:50|29.65|27.65|29.68|27.68|29.68|27.68|29.65|27.65|0
1645591620000|2022-02-23 04:47:00|30.02|28.02|30.07|28.07|30.07|28.07|30.02|28.02|0
1645591630000|2022-02-23 04:47:10|30.13|28.13|30.13|28.13|30.19|28.19|30.13|28.13|0
1645591640000|2022-02-23 04:47:20|30.07|28.07|29.96|27.96|30.07|28.07|29.96|27.96|0
1645591650000|2022-02-23 04:47:30|30.02|28.02|30.07|28.07|30.07|28.07|30.02|28.02|0
1645591660000|2022-02-23 04:47:40|30.13|28.13|30.1|28.1|30.13|28.13|30.1|28.1|0
1645591670000|2022-02-23 04:47:50|30.07|28.07|30.02|28.02|30.07|28.07|30.02|28.02|0
1645591680000|2022-02-23 04:48:00|30.07|28.07|30.19|28.19|30.19|28.19|30.07|28.07|0
1645591690000|2022-02-23 04:48:10|30.13|28.13|30.07|28.07|30.16|28.16|30.07|28.07|0
1645591700000|2022-02-23 04:48:20|30.02|28.02|30.02|28.02|30.02|28.02|30.02|28.02|0
1645591710000|2022-02-23 04:48:30|30.01|28.01|30.01|28.01|30.01|28.01|30.01|28.01|0
1645591720000|2022-02-23 04:48:40|29.96|27.96|29.96|27.96|29.96|27.96|29.96|27.96|0
1645591730000|2022-02-23 04:48:50|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1645591740000|2022-02-23 04:49:00|29.96|27.96|29.96|27.96|29.96|27.96|29.96|27.96|0
1645591750000|2022-02-23 04:49:10|30.01|28.01|30.19|28.19|30.19|28.19|30.01|28.01|0
1645591760000|2022-02-23 04:49:20|30.13|28.13|30.13|28.13|30.13|28.13|30.07|28.07|0
1645591770000|2022-02-23 04:49:30|30.07|28.07|30.1|28.1|30.1|28.1|30.07|28.07|0
1645591780000|2022-02-23 04:49:40|30.13|28.13|30.13|28.13|30.13|28.13|30.13|28.13|0
1645591790000|2022-02-23 04:49:50|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1645591800000|2022-02-23 04:50:00|30.16|28.16|30.3|28.3|30.3|28.3|30.16|28.16|0
1645591810000|2022-02-23 04:50:10|30.36|28.36|30.24|28.24|30.36|28.36|30.24|28.24|0
1645591840000|2022-02-23 04:50:40|30.18|28.18|30.13|28.13|30.21|28.21|30.13|28.13|0
1645591850000|2022-02-23 04:50:50|30.18|28.18|30.18|28.18|30.18|28.18|30.18|28.18|0
1645591860000|2022-02-23 04:51:00|30.13|28.13|30.13|28.13|30.13|28.13|30.13|28.13|0
1645591870000|2022-02-23 04:51:10|30.18|28.18|30.18|28.18|30.18|28.18|30.15|28.15|0
1645591890000|2022-02-23 04:51:30|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1645591900000|2022-02-23 04:51:40|30.3|28.3|30.24|28.24|30.3|28.3|30.24|28.24|0
1645591910000|2022-02-23 04:51:50|30.21|28.21|30.18|28.18|30.21|28.21|30.18|28.18|0
1645591920000|2022-02-23 04:52:00|30.13|28.13|30.13|28.13|30.13|28.13|30.13|28.13|0
1645591930000|2022-02-23 04:52:10|30.24|28.24|30.24|28.24|30.24|28.24|30.24|28.24|0
1645591940000|2022-02-23 04:52:20|30.21|28.21|30.21|28.21|30.21|28.21|30.18|28.18|0
1645591950000|2022-02-23 04:52:30|30.18|28.18|30.24|28.24|30.24|28.24|30.18|28.18|0
1645591970000|2022-02-23 04:52:50|30.3|28.3|30.3|28.3|30.3|28.3|30.3|28.3|0
1645591990000|2022-02-23 04:53:10|30.24|28.24|30.24|28.24|30.24|28.24|30.24|28.24|0
1645592000000|2022-02-23 04:53:20|30.3|28.3|30.24|28.24|30.3|28.3|30.18|28.18|0
1645592020000|2022-02-23 04:53:40|30.27|28.27|30.3|28.3|30.3|28.3|30.24|28.24|0
1645592030000|2022-02-23 04:53:50|30.27|28.27|30.3|28.3|30.3|28.3|30.27|28.27|0
1645592040000|2022-02-23 04:54:00|30.35|28.35|30.3|28.3|30.35|28.35|30.3|28.3|0
1645592050000|2022-02-23 04:54:10|30.35|28.35|30.32|28.32|30.35|28.35|30.32|28.32|0
1645592060000|2022-02-23 04:54:20|30.3|28.3|30.35|28.35|30.35|28.35|30.3|28.3|0
1645592070000|2022-02-23 04:54:30|30.32|28.32|30.32|28.32|30.32|28.32|30.32|28.32|0
1645592080000|2022-02-23 04:54:40|30.3|28.3|30.24|28.24|30.3|28.3|30.24|28.24|0
1645592090000|2022-02-23 04:54:50|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645592110000|2022-02-23 04:55:10|30.35|28.35|30.29|28.29|30.35|28.35|30.29|28.29|0
1645592120000|2022-02-23 04:55:20|30.26|28.26|30.29|28.29|30.29|28.29|30.26|28.26|0
1645592130000|2022-02-23 04:55:30|30.32|28.32|30.29|28.29|30.32|28.32|30.29|28.29|0
1645592150000|2022-02-23 04:55:50|30.35|28.35|30.35|28.35|30.35|28.35|30.35|28.35|0
1645592160000|2022-02-23 04:56:00|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645592170000|2022-02-23 04:56:10|30.32|28.32|30.35|28.35|30.35|28.35|30.32|28.32|0
1645592250000|2022-02-23 04:57:30|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645592270000|2022-02-23 04:57:50|30.26|28.26|30.35|28.35|30.35|28.35|30.26|28.26|0
1645592280000|2022-02-23 04:58:00|30.32|28.32|30.29|28.29|30.32|28.32|30.29|28.29|0
1645592290000|2022-02-23 04:58:10|30.23|28.23|30.29|28.29|30.29|28.29|30.23|28.23|0
1645592310000|2022-02-23 04:58:30|30.35|28.35|30.35|28.35|30.35|28.35|30.35|28.35|0
1645592360000|2022-02-23 04:59:20|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645592370000|2022-02-23 04:59:30|30.35|28.35|30.35|28.35|30.35|28.35|30.35|28.35|0
1645592380000|2022-02-23 04:59:40|30.32|28.32|30.35|28.35|30.35|28.35|30.32|28.32|0
1645592390000|2022-02-23 04:59:50|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645592400000|2022-02-23 05:00:00|30.23|28.23|30.35|28.35|30.35|28.35|30.23|28.23|0
1645592410000|2022-02-23 05:00:10|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645592420000|2022-02-23 05:00:20|30.32|28.32|30.35|28.35|30.35|28.35|30.32|28.32|0
1645592450000|2022-02-23 05:00:50|30.32|28.32|30.35|28.35|30.35|28.35|30.32|28.32|0
1645592480000|2022-02-23 05:01:20|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645592490000|2022-02-23 05:01:30|30.32|28.32|30.32|28.32|30.32|28.32|30.29|28.29|0
1645592500000|2022-02-23 05:01:40|30.29|28.29|30.29|28.29|30.29|28.29|30.23|28.23|0
1645592510000|2022-02-23 05:01:50|30.23|28.23|30.23|28.23|30.23|28.23|30.23|28.23|0
1645592520000|2022-02-23 05:02:00|30.17|28.17|30.23|28.23|30.23|28.23|30.17|28.17|0
1645592540000|2022-02-23 05:02:20|30.26|28.26|30.29|28.29|30.29|28.29|30.26|28.26|0
1645592550000|2022-02-23 05:02:30|30.34|28.34|30.34|28.34|30.34|28.34|30.29|28.29|0
1645592560000|2022-02-23 05:02:40|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645592580000|2022-02-23 05:03:00|30.34|28.34|30.29|28.29|30.34|28.34|30.29|28.29|0
1645592590000|2022-02-23 05:03:10|30.23|28.23|30.23|28.23|30.23|28.23|30.23|28.23|0
1645592600000|2022-02-23 05:03:20|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645592650000|2022-02-23 05:04:10|30.31|28.31|30.34|28.34|30.34|28.34|30.29|28.29|0
1645592660000|2022-02-23 05:04:20|30.29|28.29|30.31|28.31|30.31|28.31|30.29|28.29|0
1645592670000|2022-02-23 05:04:30|30.29|28.29|30.23|28.23|30.34|28.34|30.23|28.23|0
1645592680000|2022-02-23 05:04:40|30.29|28.29|30.31|28.31|30.31|28.31|30.28|28.28|0
1645592690000|2022-02-23 05:04:50|30.34|28.34|30.28|28.28|30.34|28.34|30.28|28.28|0
1645592700000|2022-02-23 05:05:00|30.23|28.23|30.28|28.28|30.28|28.28|30.23|28.23|0
1645592710000|2022-02-23 05:05:10|30.23|28.23|30.23|28.23|30.23|28.23|30.23|28.23|0
1645592720000|2022-02-23 05:05:20|30.28|28.28|30.34|28.34|30.34|28.34|30.28|28.28|0
1645592730000|2022-02-23 05:05:30|30.28|28.28|30.34|28.34|30.34|28.34|30.28|28.28|0
1645592790000|2022-02-23 05:06:30|30.28|28.28|30.31|28.31|30.34|28.34|30.28|28.28|0
1645592800000|2022-02-23 05:06:40|30.34|28.34|30.34|28.34|30.34|28.34|30.34|28.34|0
1645592860000|2022-02-23 05:07:40|30.28|28.28|30.34|28.34|30.34|28.34|30.28|28.28|0
1645592880000|2022-02-23 05:08:00|30.31|28.31|30.34|28.34|30.34|28.34|30.31|28.31|0
1645592910000|2022-02-23 05:08:30|30.28|28.28|30.28|28.28|30.28|28.28|30.28|28.28|0
1645592920000|2022-02-23 05:08:40|30.31|28.31|30.34|28.34|30.34|28.34|30.31|28.31|0
1645592940000|2022-02-23 05:09:00|30.28|28.28|30.28|28.28|30.34|28.34|30.28|28.28|0
1645592950000|2022-02-23 05:09:10|30.34|28.34|30.34|28.34|30.34|28.34|30.28|28.28|0
1645592980000|2022-02-23 05:09:40|30.28|28.28|30.31|28.31|30.31|28.31|30.28|28.28|0
1645592990000|2022-02-23 05:09:50|30.28|28.28|30.34|28.34|30.34|28.34|30.28|28.28|0
1645593020000|2022-02-23 05:10:20|30.22|28.22|30.22|28.22|30.28|28.28|30.22|28.22|0
1645593030000|2022-02-23 05:10:30|30.25|28.25|30.22|28.22|30.28|28.28|30.22|28.22|0
1645593060000|2022-02-23 05:11:00|30.16|28.16|30.16|28.16|30.19|28.19|30.16|28.16|0
1645593070000|2022-02-23 05:11:10|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1645593080000|2022-02-23 05:11:20|30.22|28.22|30.22|28.22|30.22|28.22|30.22|28.22|0
1645593090000|2022-02-23 05:11:30|30.28|28.28|30.28|28.28|30.28|28.28|30.28|28.28|0
1645593100000|2022-02-23 05:11:40|30.22|28.22|30.22|28.22|30.22|28.22|30.22|28.22|0
1645593110000|2022-02-23 05:11:50|30.25|28.25|30.22|28.22|30.28|28.28|30.22|28.22|0
1645593130000|2022-02-23 05:12:10|30.19|28.19|30.22|28.22|30.22|28.22|30.19|28.19|0
1645593140000|2022-02-23 05:12:20|30.28|28.28|30.28|28.28|30.28|28.28|30.28|28.28|0
1645593160000|2022-02-23 05:12:40|30.25|28.25|30.28|28.28|30.28|28.28|30.25|28.25|0
1645593170000|2022-02-23 05:12:50|30.22|28.22|30.22|28.22|30.22|28.22|30.16|28.16|0
1645593210000|2022-02-23 05:13:30|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1645593220000|2022-02-23 05:13:40|30.22|28.22|30.22|28.22|30.22|28.22|30.22|28.22|0
1645593230000|2022-02-23 05:13:50|30.16|28.16|30.1|28.1|30.16|28.16|30.1|28.1|0
1645593240000|2022-02-23 05:14:00|30.22|28.22|30.22|28.22|30.22|28.22|30.19|28.19|0
1645593260000|2022-02-23 05:14:20|30.19|28.19|30.22|28.22|30.22|28.22|30.19|28.19|0
1645593270000|2022-02-23 05:14:30|30.25|28.25|30.27|28.27|30.28|28.28|30.25|28.25|0
1645593280000|2022-02-23 05:14:40|30.22|28.22|30.16|28.16|30.22|28.22|30.16|28.16|0
1645593300000|2022-02-23 05:15:00|30.1|28.1|30.07|28.07|30.1|28.1|30.07|28.07|0
1645593310000|2022-02-23 05:15:10|30.05|28.05|30.1|28.1|30.1|28.1|30.05|28.05|0
1645593330000|2022-02-23 05:15:30|30.04|28.04|30.04|28.04|30.04|28.04|30.04|28.04|0
1645593340000|2022-02-23 05:15:40|30.1|28.1|30.1|28.1|30.1|28.1|30.1|28.1|0
1645593360000|2022-02-23 05:16:00|30.13|28.13|30.19|28.19|30.19|28.19|30.13|28.13|0
1645593370000|2022-02-23 05:16:10|30.22|28.22|30.22|28.22|30.22|28.22|30.22|28.22|0
1645593380000|2022-02-23 05:16:20|30.16|28.16|30.16|28.16|30.16|28.16|30.16|28.16|0
1645593400000|2022-02-23 05:16:40|30.1|28.1|30.1|28.1|30.13|28.13|30.1|28.1|0
1645593410000|2022-02-23 05:16:50|30.13|28.13|30.1|28.1|30.13|28.13|30.1|28.1|0
1645593440000|2022-02-23 05:17:20|30.13|28.13|30.13|28.13|30.16|28.16|30.13|28.13|0
1645593450000|2022-02-23 05:17:30|30.1|28.1|30.1|28.1|30.1|28.1|30.1|28.1|0
1645593470000|2022-02-23 05:17:50|30.13|28.13|30.1|28.1|30.13|28.13|30.1|28.1|0
1645593480000|2022-02-23 05:18:00|30.16|28.16|30.13|28.13|30.16|28.16|30.13|28.13|0
1645593490000|2022-02-23 05:18:10|30.1|28.1|30.1|28.1|30.13|28.13|30.1|28.1|0
1645593500000|2022-02-23 05:18:20|30.13|28.13|30.13|28.13|30.13|28.13|30.13|28.13|0
1645593510000|2022-02-23 05:18:30|30.1|28.1|30.13|28.13|30.13|28.13|30.1|28.1|0
1645593520000|2022-02-23 05:18:40|30.1|28.1|30.07|28.07|30.1|28.1|30.07|28.07|0
1645593530000|2022-02-23 05:18:50|30.04|28.04|30.04|28.04|30.04|28.04|30.04|28.04|0
1645593550000|2022-02-23 05:19:10|30.1|28.1|30.1|28.1|30.1|28.1|30.1|28.1|0
1645593580000|2022-02-23 05:19:40|30.04|28.04|30.04|28.04|30.04|28.04|30.04|28.04|0
1645593600000|2022-02-23 05:20:00|30.1|28.1|30.1|28.1|30.1|28.1|30.1|28.1|0
1645593610000|2022-02-23 05:20:10|30.04|28.04|30.04|28.04|30.04|28.04|30.04|28.04|0
1645593630000|2022-02-23 05:20:30|30.1|28.1|30.1|28.1|30.1|28.1|30.1|28.1|0
1645593660000|2022-02-23 05:21:00|30.15|28.15|30.15|28.15|30.15|28.15|30.15|28.15|0
1645593670000|2022-02-23 05:21:10|30.12|28.12|30.1|28.1|30.12|28.12|30.1|28.1|0
1645593690000|2022-02-23 05:21:30|30.04|28.04|30.1|28.1|30.1|28.1|30.04|28.04|0
1645593700000|2022-02-23 05:21:40|30.04|28.04|30.04|28.04|30.04|28.04|30.04|28.04|0
1645593730000|2022-02-23 05:22:10|29.98|27.98|30.01|28.01|30.01|28.01|29.98|27.98|0
1645593740000|2022-02-23 05:22:20|30.04|28.04|30.01|28.01|30.04|28.04|29.98|27.98|0
1645593750000|2022-02-23 05:22:30|29.98|27.98|30.04|28.04|30.04|28.04|29.98|27.98|0
1645593760000|2022-02-23 05:22:40|30.01|28.01|30.01|28.01|30.01|28.01|30.01|28.01|0
1645593770000|2022-02-23 05:22:50|30.04|28.04|29.98|27.98|30.04|28.04|29.98|27.98|0
1645593780000|2022-02-23 05:23:00|30.04|28.04|30.04|28.04|30.04|28.04|30.04|28.04|0
1645593800000|2022-02-23 05:23:20|29.98|27.98|29.98|27.98|29.98|27.98|29.98|27.98|0
1645593850000|2022-02-23 05:24:10|29.92|27.92|29.92|27.92|29.92|27.92|29.92|27.92|0
1645593860000|2022-02-23 05:24:20|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1645593870000|2022-02-23 05:24:30|29.92|27.92|29.92|27.92|29.92|27.92|29.92|27.92|0
1645593890000|2022-02-23 05:24:50|29.98|27.98|29.98|27.98|29.98|27.98|29.98|27.98|0
1645593900000|2022-02-23 05:25:00|30.01|28.01|30.04|28.04|30.04|28.04|30.01|28.01|0
1645593910000|2022-02-23 05:25:10|30.03|28.03|30.03|28.03|30.03|28.03|30.03|28.03|0
1645593930000|2022-02-23 05:25:30|30|28|30.03|28.03|30.03|28.03|30|28|0
1645593950000|2022-02-23 05:25:50|29.98|27.98|29.98|27.98|29.98|27.98|29.98|27.98|0
1645593970000|2022-02-23 05:26:10|30|28|30.03|28.03|30.03|28.03|30|28|0
1645593980000|2022-02-23 05:26:20|29.98|27.98|29.98|27.98|29.98|27.98|29.98|27.98|0
1645593990000|2022-02-23 05:26:30|29.92|27.92|29.92|27.92|29.92|27.92|29.92|27.92|0
1645594000000|2022-02-23 05:26:40|29.86|27.86|29.86|27.86|29.86|27.86|29.86|27.86|0
1645594020000|2022-02-23 05:27:00|29.81|27.81|29.86|27.86|29.86|27.86|29.81|27.81|0
1645594040000|2022-02-23 05:27:20|29.81|27.81|29.8|27.8|29.81|27.81|29.8|27.8|0
1645594050000|2022-02-23 05:27:30|29.83|27.83|29.86|27.86|29.86|27.86|29.8|27.8|0
1645594080000|2022-02-23 05:28:00|29.89|27.89|29.92|27.92|29.92|27.92|29.89|27.89|0
1645594090000|2022-02-23 05:28:10|29.98|27.98|30.03|28.03|30.03|28.03|29.97|27.97|0
1645594100000|2022-02-23 05:28:20|30.06|28.06|30.09|28.09|30.09|28.09|30.03|28.03|0
1645594110000|2022-02-23 05:28:30|30.12|28.12|30.17|28.17|30.17|28.17|30.12|28.12|0
1645594120000|2022-02-23 05:28:40|30.2|28.2|30.2|28.2|30.2|28.2|30.2|28.2|0
1645594140000|2022-02-23 05:29:00|30.26|28.26|30.29|28.29|30.29|28.29|30.26|28.26|0
1645594150000|2022-02-23 05:29:10|30.32|28.32|30.32|28.32|30.32|28.32|30.32|28.32|0
1645594160000|2022-02-23 05:29:20|30.26|28.26|30.26|28.26|30.26|28.26|30.2|28.2|0
1645594170000|2022-02-23 05:29:30|30.23|28.23|30.2|28.2|30.26|28.26|30.2|28.2|0
1645594180000|2022-02-23 05:29:40|30.17|28.17|30.17|28.17|30.17|28.17|30.17|28.17|0
1645594190000|2022-02-23 05:29:50|30.14|28.14|30.2|28.2|30.2|28.2|30.14|28.14|0
1645594200000|2022-02-23 05:30:00|30.17|28.17|30.2|28.2|30.2|28.2|30.17|28.17|0
1645594210000|2022-02-23 05:30:10|30.23|28.23|30.17|28.17|30.26|28.26|30.17|28.17|0
1645594220000|2022-02-23 05:30:20|30.2|28.2|30.2|28.2|30.2|28.2|30.14|28.14|0
1645594230000|2022-02-23 05:30:30|30.26|28.26|30.23|28.23|30.26|28.26|30.23|28.23|0
1645594240000|2022-02-23 05:30:40|30.26|28.26|30.2|28.2|30.26|28.26|30.2|28.2|0
1645594250000|2022-02-23 05:30:50|30.26|28.26|30.26|28.26|30.26|28.26|30.26|28.26|0
1645594260000|2022-02-23 05:31:00|30.23|28.23|30.23|28.23|30.26|28.26|30.2|28.2|0
1645594270000|2022-02-23 05:31:10|30.2|28.2|30.32|28.32|30.32|28.32|30.2|28.2|0
1645594280000|2022-02-23 05:31:20|30.78|28.78|30.78|28.78|30.78|28.78|30.78|28.78|0
1645594290000|2022-02-23 05:31:30|30.92|28.92|30.95|28.95|30.95|28.95|30.89|28.89|0
1645594300000|2022-02-23 05:31:40|30.89|28.89|30.81|28.81|30.89|28.89|30.66|28.66|0
1645594310000|2022-02-23 05:31:50|30.66|28.66|30.55|28.55|30.66|28.66|30.55|28.55|0
1645594320000|2022-02-23 05:32:00|30.49|28.49|30.37|28.37|30.49|28.49|30.37|28.37|0
1645594330000|2022-02-23 05:32:10|30.43|28.43|30.6|28.6|30.6|28.6|30.43|28.43|0
1645594340000|2022-02-23 05:32:20|30.55|28.55|30.55|28.55|30.55|28.55|30.55|28.55|0
1645594350000|2022-02-23 05:32:30|30.6|28.6|30.49|28.49|30.6|28.6|30.49|28.49|0
1645594360000|2022-02-23 05:32:40|30.43|28.43|30.43|28.43|30.43|28.43|30.43|28.43|0
1645594370000|2022-02-23 05:32:50|30.49|28.49|30.49|28.49|30.49|28.49|30.49|28.49|0
1645594380000|2022-02-23 05:33:00|30.37|28.37|30.43|28.43|30.46|28.46|30.37|28.37|0
1645594390000|2022-02-23 05:33:10|30.37|28.37|30.37|28.37|30.4|28.4|30.37|28.37|0
1645594400000|2022-02-23 05:33:20|30.4|28.4|30.43|28.43|30.43|28.43|30.4|28.4|0
1645594410000|2022-02-23 05:33:30|30.37|28.37|30.43|28.43|30.43|28.43|30.37|28.37|0
1645594430000|2022-02-23 05:33:50|30.37|28.37|30.14|28.14|30.37|28.37|30.14|28.14|0
1645594440000|2022-02-23 05:34:00|30.08|28.08|29.94|27.94|30.08|28.08|29.94|27.94|0
1645594450000|2022-02-23 05:34:10|29.97|27.97|30.03|28.03|30.03|28.03|29.97|27.97|0
1645594460000|2022-02-23 05:34:20|30.08|28.08|30|28|30.08|28.08|30|28|0
1645594470000|2022-02-23 05:34:30|30.03|28.03|29.91|27.91|30.03|28.03|29.91|27.91|0
1645594480000|2022-02-23 05:34:40|29.82|27.82|29.8|27.8|29.82|27.82|29.77|27.77|0
1645594490000|2022-02-23 05:34:50|29.77|27.77|29.8|27.8|29.8|27.8|29.77|27.77|0
1645594500000|2022-02-23 05:35:00|29.74|27.74|29.74|27.74|29.8|27.8|29.74|27.74|0
1645594510000|2022-02-23 05:35:10|29.85|27.85|29.8|27.8|29.85|27.85|29.8|27.8|0
1645594520000|2022-02-23 05:35:20|29.77|27.77|29.82|27.82|29.85|27.85|29.77|27.77|0
1645594530000|2022-02-23 05:35:30|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1645594540000|2022-02-23 05:35:40|29.77|27.77|29.63|27.63|29.77|27.77|29.63|27.63|0
1645594550000|2022-02-23 05:35:50|29.57|27.57|29.54|27.54|29.57|27.57|29.51|27.51|0
1645594560000|2022-02-23 05:36:00|29.51|27.51|29.48|27.48|29.51|27.51|29.46|27.46|0
1645594570000|2022-02-23 05:36:10|29.54|27.54|29.57|27.57|29.63|27.63|29.54|27.54|0
1645594590000|2022-02-23 05:36:30|29.51|27.51|29.6|27.6|29.6|27.6|29.51|27.51|0
1645594600000|2022-02-23 05:36:40|29.57|27.57|29.63|27.63|29.63|27.63|29.57|27.57|0
1645594610000|2022-02-23 05:36:50|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1645594620000|2022-02-23 05:37:00|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1645594630000|2022-02-23 05:37:10|29.54|27.54|29.57|27.57|29.57|27.57|29.54|27.54|0
1645594640000|2022-02-23 05:37:20|29.54|27.54|29.54|27.54|29.57|27.57|29.54|27.54|0
1645594650000|2022-02-23 05:37:30|29.57|27.57|29.57|27.57|29.57|27.57|29.51|27.51|0
1645594660000|2022-02-23 05:37:40|29.54|27.54|29.46|27.46|29.54|27.54|29.46|27.46|0
1645594670000|2022-02-23 05:37:50|29.48|27.48|29.46|27.46|29.48|27.48|29.46|27.46|0
1645594680000|2022-02-23 05:38:00|29.48|27.48|29.51|27.51|29.51|27.51|29.48|27.48|0
1645594690000|2022-02-23 05:38:10|29.57|27.57|29.54|27.54|29.57|27.57|29.54|27.54|0
1645594700000|2022-02-23 05:38:20|29.51|27.51|29.57|27.57|29.57|27.57|29.51|27.51|0
1645594710000|2022-02-23 05:38:30|29.51|27.51|29.48|27.48|29.51|27.51|29.48|27.48|0
1645594720000|2022-02-23 05:38:40|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1645594730000|2022-02-23 05:38:50|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1645594740000|2022-02-23 05:39:00|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1645594750000|2022-02-23 05:39:10|29.59|27.59|29.62|27.62|29.62|27.62|29.59|27.59|0
1645594760000|2022-02-23 05:39:20|29.59|27.59|29.57|27.57|29.62|27.62|29.57|27.57|0
1645594780000|2022-02-23 05:39:40|29.51|27.51|29.62|27.62|29.62|27.62|29.51|27.51|0
1645594790000|2022-02-23 05:39:50|29.59|27.59|29.4|27.4|29.59|27.59|29.4|27.4|0
1645594810000|2022-02-23 05:40:10|29.42|27.42|29.45|27.45|29.45|27.45|29.42|27.42|0
1645594820000|2022-02-23 05:40:20|29.51|27.51|29.62|27.62|29.62|27.62|29.51|27.51|0
1645594830000|2022-02-23 05:40:30|29.68|27.68|29.54|27.54|29.68|27.68|29.54|27.54|0
1645594840000|2022-02-23 05:40:40|29.51|27.51|29.45|27.45|29.51|27.51|29.45|27.45|0
1645594850000|2022-02-23 05:40:50|29.42|27.42|29.51|27.51|29.51|27.51|29.42|27.42|0
1645594860000|2022-02-23 05:41:00|29.48|27.48|29.56|27.56|29.56|27.56|29.48|27.48|0
1645594870000|2022-02-23 05:41:10|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1645594880000|2022-02-23 05:41:20|29.48|27.48|29.48|27.48|29.48|27.48|29.48|27.48|0
1645594890000|2022-02-23 05:41:30|29.45|27.45|29.48|27.48|29.51|27.51|29.45|27.45|0
1645594900000|2022-02-23 05:41:40|29.45|27.45|29.42|27.42|29.45|27.45|29.42|27.42|0
1645594910000|2022-02-23 05:41:50|29.45|27.45|29.4|27.4|29.45|27.45|29.4|27.4|0
1645594920000|2022-02-23 05:42:00|29.39|27.39|29.39|27.39|29.39|27.39|29.37|27.37|0
1645594930000|2022-02-23 05:42:10|29.45|27.45|29.45|27.45|29.45|27.45|29.42|27.42|0
1645594940000|2022-02-23 05:42:20|29.39|27.39|29.39|27.39|29.39|27.39|29.39|27.39|0
1645594950000|2022-02-23 05:42:30|29.42|27.42|29.39|27.39|29.42|27.42|29.39|27.39|0
1645594960000|2022-02-23 05:42:40|29.37|27.37|29.45|27.45|29.45|27.45|29.37|27.37|0
1645594970000|2022-02-23 05:42:50|29.39|27.39|29.39|27.39|29.39|27.39|29.39|27.39|0
1645594980000|2022-02-23 05:43:00|29.36|27.36|29.34|27.34|29.36|27.36|29.34|27.34|0
1645594990000|2022-02-23 05:43:10|29.39|27.39|29.36|27.36|29.39|27.39|29.36|27.36|0
1645595000000|2022-02-23 05:43:20|29.39|27.39|29.42|27.42|29.42|27.42|29.39|27.39|0
1645595010000|2022-02-23 05:43:30|29.39|27.39|29.39|27.39|29.39|27.39|29.39|27.39|0
1645595020000|2022-02-23 05:43:40|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1645595030000|2022-02-23 05:43:50|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1645595040000|2022-02-23 05:44:00|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1645595050000|2022-02-23 05:44:10|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1645595060000|2022-02-23 05:44:20|29.48|27.48|29.48|27.48|29.48|27.48|29.48|27.48|0
1645595070000|2022-02-23 05:44:30|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1645595090000|2022-02-23 05:44:50|29.42|27.42|29.39|27.39|29.42|27.42|29.39|27.39|0
1645595100000|2022-02-23 05:45:00|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1645595110000|2022-02-23 05:45:10|29.42|27.42|29.45|27.45|29.45|27.45|29.39|27.39|0
1645595120000|2022-02-23 05:45:20|29.39|27.39|29.39|27.39|29.39|27.39|29.39|27.39|0
1645595130000|2022-02-23 05:45:30|29.34|27.34|29.22|27.22|29.34|27.34|29.22|27.22|0
1645595140000|2022-02-23 05:45:40|29.28|27.28|29.34|27.34|29.34|27.34|29.28|27.28|0
1645595150000|2022-02-23 05:45:50|29.33|27.33|29.31|27.31|29.33|27.33|29.31|27.31|0
1645595160000|2022-02-23 05:46:00|29.25|27.25|29.39|27.39|29.39|27.39|29.25|27.25|0
1645595180000|2022-02-23 05:46:20|29.45|27.45|29.39|27.39|29.45|27.45|29.39|27.39|0
1645595190000|2022-02-23 05:46:30|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1645595210000|2022-02-23 05:46:50|29.5|27.5|29.45|27.45|29.5|27.5|29.45|27.45|0
1645595220000|2022-02-23 05:47:00|29.5|27.5|29.5|27.5|29.5|27.5|29.45|27.45|0
1645595230000|2022-02-23 05:47:10|29.56|27.56|29.5|27.5|29.56|27.56|29.5|27.5|0
1645595240000|2022-02-23 05:47:20|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1645595250000|2022-02-23 05:47:30|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645595260000|2022-02-23 05:47:40|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1645595270000|2022-02-23 05:47:50|29.61|27.61|29.61|27.61|29.61|27.61|29.61|27.61|0
1645595280000|2022-02-23 05:48:00|29.56|27.56|29.61|27.61|29.61|27.61|29.56|27.56|0
1645595290000|2022-02-23 05:48:10|29.56|27.56|29.5|27.5|29.56|27.56|29.5|27.5|0
1645595310000|2022-02-23 05:48:30|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1645595320000|2022-02-23 05:48:40|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645595330000|2022-02-23 05:48:50|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1645595340000|2022-02-23 05:49:00|29.41|27.41|29.41|27.41|29.41|27.41|29.41|27.41|0
1645595350000|2022-02-23 05:49:10|29.44|27.44|29.44|27.44|29.47|27.47|29.44|27.44|0
1645595360000|2022-02-23 05:49:20|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645595380000|2022-02-23 05:49:40|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1645595410000|2022-02-23 05:50:10|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645595420000|2022-02-23 05:50:20|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1645595450000|2022-02-23 05:50:50|29.55|27.55|29.55|27.55|29.55|27.55|29.55|27.55|0
1645595460000|2022-02-23 05:51:00|29.5|27.5|29.44|27.44|29.5|27.5|29.44|27.44|0
1645595470000|2022-02-23 05:51:10|29.39|27.39|29.39|27.39|29.39|27.39|29.39|27.39|0
1645595480000|2022-02-23 05:51:20|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1645595490000|2022-02-23 05:51:30|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645595500000|2022-02-23 05:51:40|29.52|27.52|29.5|27.5|29.55|27.55|29.5|27.5|0
1645595510000|2022-02-23 05:51:50|29.58|27.58|29.55|27.55|29.58|27.58|29.55|27.55|0
1645595520000|2022-02-23 05:52:00|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645595530000|2022-02-23 05:52:10|29.55|27.55|29.55|27.55|29.55|27.55|29.55|27.55|0
1645595540000|2022-02-23 05:52:20|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645595550000|2022-02-23 05:52:30|29.47|27.47|29.55|27.55|29.55|27.55|29.47|27.47|0
1645595560000|2022-02-23 05:52:40|29.61|27.61|29.55|27.55|29.61|27.61|29.5|27.5|0
1645595570000|2022-02-23 05:52:50|29.61|27.61|29.55|27.55|29.61|27.61|29.55|27.55|0
1645595580000|2022-02-23 05:53:00|29.61|27.61|29.61|27.61|29.61|27.61|29.55|27.55|0
1645595610000|2022-02-23 05:53:30|29.67|27.67|29.72|27.72|29.72|27.72|29.67|27.67|0
1645595630000|2022-02-23 05:53:50|29.67|27.67|29.69|27.69|29.72|27.72|29.67|27.67|0
1645595640000|2022-02-23 05:54:00|29.72|27.72|29.64|27.64|29.72|27.72|29.61|27.61|0
1645595650000|2022-02-23 05:54:10|29.61|27.61|29.55|27.55|29.61|27.61|29.55|27.55|0
1645595660000|2022-02-23 05:54:20|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1645595670000|2022-02-23 05:54:30|29.49|27.49|29.44|27.44|29.49|27.49|29.44|27.44|0
1645595680000|2022-02-23 05:54:40|29.38|27.38|29.38|27.38|29.38|27.38|29.38|27.38|0
1645595690000|2022-02-23 05:54:50|29.27|27.27|29.3|27.3|29.3|27.3|29.27|27.27|0
1645595700000|2022-02-23 05:55:00|29.27|27.27|29.21|27.21|29.27|27.27|29.21|27.21|0
1645595710000|2022-02-23 05:55:10|29.24|27.24|29.21|27.21|29.24|27.24|29.21|27.21|0
1645595720000|2022-02-23 05:55:20|29.27|27.27|29.27|27.27|29.27|27.27|29.27|27.27|0
1645595730000|2022-02-23 05:55:30|29.33|27.33|29.35|27.35|29.38|27.38|29.33|27.33|0
1645595740000|2022-02-23 05:55:40|29.38|27.38|29.38|27.38|29.38|27.38|29.38|27.38|0
1645595750000|2022-02-23 05:55:50|29.46|27.46|29.35|27.35|29.46|27.46|29.35|27.35|0
1645595760000|2022-02-23 05:56:00|29.38|27.38|29.27|27.27|29.38|27.38|29.27|27.27|0
1645595770000|2022-02-23 05:56:10|29.3|27.3|29.32|27.32|29.32|27.32|29.3|27.3|0
1645595780000|2022-02-23 05:56:20|29.41|27.41|29.41|27.41|29.41|27.41|29.41|27.41|0
1645595790000|2022-02-23 05:56:30|29.44|27.44|29.44|27.44|29.44|27.44|29.41|27.41|0
1645595810000|2022-02-23 05:56:50|29.46|27.46|29.49|27.49|29.49|27.49|29.46|27.46|0
1645595820000|2022-02-23 05:57:00|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1645595830000|2022-02-23 05:57:10|29.46|27.46|29.49|27.49|29.49|27.49|29.44|27.44|0
1645595840000|2022-02-23 05:57:20|29.46|27.46|29.49|27.49|29.49|27.49|29.46|27.46|0
1645595870000|2022-02-23 05:57:50|29.55|27.55|29.6|27.6|29.6|27.6|29.55|27.55|0
1645595880000|2022-02-23 05:58:00|29.55|27.55|29.6|27.6|29.6|27.6|29.55|27.55|0
1645595890000|2022-02-23 05:58:10|29.66|27.66|29.55|27.55|29.66|27.66|29.52|27.52|0
1645595900000|2022-02-23 05:58:20|29.49|27.49|29.55|27.55|29.55|27.55|29.49|27.49|0
1645595910000|2022-02-23 05:58:30|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1645595920000|2022-02-23 05:58:40|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1645595970000|2022-02-23 05:59:30|29.55|27.55|29.49|27.49|29.55|27.55|29.49|27.49|0
1645595990000|2022-02-23 05:59:50|29.43|27.43|29.43|27.43|29.43|27.43|29.43|27.43|0
1645596000000|2022-02-23 06:00:00|29.4|27.4|29.38|27.38|29.4|27.4|29.38|27.38|0
1645596010000|2022-02-23 06:00:10|29.4|27.4|29.49|27.49|29.49|27.49|29.4|27.4|0
1645596020000|2022-02-23 06:00:20|29.55|27.55|29.55|27.55|29.55|27.55|29.52|27.52|0
1645596030000|2022-02-23 06:00:30|29.6|27.6|29.6|27.6|29.6|27.6|29.57|27.57|0
1645596040000|2022-02-23 06:00:40|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1645596050000|2022-02-23 06:00:50|29.6|27.6|29.6|27.6|29.63|27.63|29.6|27.6|0
1645596060000|2022-02-23 06:01:00|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1645596070000|2022-02-23 06:01:10|29.6|27.6|29.54|27.54|29.6|27.6|29.54|27.54|0
1645596080000|2022-02-23 06:01:20|29.52|27.52|29.6|27.6|29.6|27.6|29.52|27.52|0
1645596090000|2022-02-23 06:01:30|29.66|27.66|29.68|27.68|29.68|27.68|29.66|27.66|0
1645596100000|2022-02-23 06:01:40|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1645596110000|2022-02-23 06:01:50|29.77|27.77|29.88|27.88|29.88|27.88|29.77|27.77|0
1645596120000|2022-02-23 06:02:00|29.85|27.85|29.77|27.77|29.85|27.85|29.77|27.77|0
1645596130000|2022-02-23 06:02:10|29.83|27.83|29.77|27.77|29.83|27.83|29.77|27.77|0
1645596140000|2022-02-23 06:02:20|29.83|27.83|29.94|27.94|30|28|29.83|27.83|0
1645596150000|2022-02-23 06:02:30|30.11|28.11|30.23|28.23|30.23|28.23|30.11|28.11|0
1645596160000|2022-02-23 06:02:40|30.31|28.31|30.48|28.48|30.48|28.48|30.31|28.31|0
1645596170000|2022-02-23 06:02:50|30.51|28.51|30.4|28.4|30.51|28.51|30.4|28.4|0
1645596180000|2022-02-23 06:03:00|30.46|28.46|30.46|28.46|30.51|28.51|30.46|28.46|0
1645596190000|2022-02-23 06:03:10|30.51|28.51|30.51|28.51|30.51|28.51|30.51|28.51|0
1645596200000|2022-02-23 06:03:20|30.46|28.46|30.51|28.51|30.57|28.57|30.46|28.46|0
1645596210000|2022-02-23 06:03:30|30.57|28.57|30.51|28.51|30.57|28.57|30.51|28.51|0
1645596220000|2022-02-23 06:03:40|30.46|28.46|30.48|28.48|30.51|28.51|30.46|28.46|0
1645596230000|2022-02-23 06:03:50|30.51|28.51|30.57|28.57|30.57|28.57|30.51|28.51|0
1645596240000|2022-02-23 06:04:00|30.54|28.54|30.46|28.46|30.54|28.54|30.46|28.46|0
1645596250000|2022-02-23 06:04:10|30.34|28.34|30.17|28.17|30.34|28.34|30.17|28.17|0
1645596260000|2022-02-23 06:04:20|30.22|28.22|30.34|28.34|30.34|28.34|30.22|28.22|0
1645596280000|2022-02-23 06:04:40|30.31|28.31|30.25|28.25|30.31|28.31|30.25|28.25|0
1645596290000|2022-02-23 06:04:50|30.28|28.28|29.82|27.82|30.28|28.28|29.77|27.77|0
1645596300000|2022-02-23 06:05:00|29.77|27.77|29.88|27.88|29.91|27.91|29.77|27.77|0
1645596310000|2022-02-23 06:05:10|29.94|27.94|29.82|27.82|29.94|27.94|29.82|27.82|0
1645596320000|2022-02-23 06:05:20|29.94|27.94|29.94|27.94|29.94|27.94|29.88|27.88|0
1645596330000|2022-02-23 06:05:30|29.88|27.88|29.85|27.85|29.88|27.88|29.85|27.85|0
1645596340000|2022-02-23 06:05:40|29.88|27.88|29.82|27.82|29.88|27.88|29.82|27.82|0
1645596350000|2022-02-23 06:05:50|29.77|27.77|29.88|27.88|29.88|27.88|29.77|27.77|0
1645596360000|2022-02-23 06:06:00|29.82|27.82|29.88|27.88|29.94|27.94|29.82|27.82|0
1645596370000|2022-02-23 06:06:10|29.85|27.85|29.82|27.82|29.85|27.85|29.82|27.82|0
1645596380000|2022-02-23 06:06:20|29.79|27.79|29.77|27.77|29.79|27.79|29.77|27.77|0
1645596390000|2022-02-23 06:06:30|29.91|27.91|29.88|27.88|29.91|27.91|29.88|27.88|0
1645596400000|2022-02-23 06:06:40|29.99|27.99|30.08|28.08|30.08|28.08|29.99|27.99|0
1645596410000|2022-02-23 06:06:50|30.02|28.02|30.05|28.05|30.05|28.05|30.02|28.02|0
1645596420000|2022-02-23 06:07:00|30.02|28.02|30.05|28.05|30.05|28.05|30.02|28.02|0
1645596430000|2022-02-23 06:07:10|30.11|28.11|30.05|28.05|30.11|28.11|30.05|28.05|0
1645596440000|2022-02-23 06:07:20|29.99|27.99|30.02|28.02|30.02|28.02|29.99|27.99|0
1645596450000|2022-02-23 06:07:30|30.05|28.05|30.05|28.05|30.05|28.05|29.99|27.99|0
1645596460000|2022-02-23 06:07:40|30.08|28.08|29.99|27.99|30.08|28.08|29.99|27.99|0
1645596470000|2022-02-23 06:07:50|29.96|27.96|29.93|27.93|30.02|28.02|29.93|27.93|0
1645596480000|2022-02-23 06:08:00|29.96|27.96|29.88|27.88|29.96|27.96|29.88|27.88|0
1645596490000|2022-02-23 06:08:10|29.85|27.85|29.88|27.88|29.88|27.88|29.85|27.85|0
1645596500000|2022-02-23 06:08:20|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1645596510000|2022-02-23 06:08:30|29.93|27.93|29.99|27.99|29.99|27.99|29.93|27.93|0
1645596520000|2022-02-23 06:08:40|29.93|27.93|29.85|27.85|29.93|27.93|29.85|27.85|0
1645596530000|2022-02-23 06:08:50|29.88|27.88|29.99|27.99|29.99|27.99|29.88|27.88|0
1645596540000|2022-02-23 06:09:00|29.93|27.93|29.93|27.93|29.96|27.96|29.93|27.93|0
1645596550000|2022-02-23 06:09:10|29.96|27.96|29.96|27.96|29.96|27.96|29.88|27.88|0
1645596560000|2022-02-23 06:09:20|29.93|27.93|29.88|27.88|29.93|27.93|29.88|27.88|0
1645596570000|2022-02-23 06:09:30|29.82|27.82|29.9|27.9|29.9|27.9|29.82|27.82|0
1645596580000|2022-02-23 06:09:40|29.93|27.93|29.88|27.88|29.96|27.96|29.88|27.88|0
1645596590000|2022-02-23 06:09:50|29.82|27.82|29.82|27.82|29.88|27.88|29.82|27.82|0
1645596600000|2022-02-23 06:10:00|29.79|27.79|29.79|27.79|29.79|27.79|29.79|27.79|0
1645596610000|2022-02-23 06:10:10|29.82|27.82|29.85|27.85|29.88|27.88|29.82|27.82|0
1645596620000|2022-02-23 06:10:20|29.88|27.88|29.79|27.79|29.88|27.88|29.76|27.76|0
1645596630000|2022-02-23 06:10:30|29.88|27.88|29.93|27.93|29.93|27.93|29.88|27.88|0
1645596640000|2022-02-23 06:10:40|29.99|27.99|29.99|27.99|29.99|27.99|29.99|27.99|0
1645596650000|2022-02-23 06:10:50|30.1|28.1|30.16|28.16|30.16|28.16|30.1|28.1|0
1645596660000|2022-02-23 06:11:00|30.1|28.1|30.13|28.13|30.13|28.13|30.07|28.07|0
1645596670000|2022-02-23 06:11:10|30.1|28.1|30.05|28.05|30.16|28.16|30.05|28.05|0
1645596680000|2022-02-23 06:11:20|30.16|28.16|30.16|28.16|30.16|28.16|30.16|28.16|0
1645596690000|2022-02-23 06:11:30|30.24|28.24|30.39|28.39|30.39|28.39|30.24|28.24|0
1645596700000|2022-02-23 06:11:40|30.33|28.33|30.33|28.33|30.33|28.33|30.33|28.33|0
1645596710000|2022-02-23 06:11:50|30.27|28.27|30.27|28.27|30.27|28.27|30.27|28.27|0
1645596720000|2022-02-23 06:12:00|30.3|28.3|30.39|28.39|30.39|28.39|30.3|28.3|0
1645596740000|2022-02-23 06:12:20|30.5|28.5|30.5|28.5|30.5|28.5|30.45|28.45|0
1645596750000|2022-02-23 06:12:30|30.56|28.56|30.5|28.5|30.56|28.56|30.5|28.5|0
1645596760000|2022-02-23 06:12:40|30.56|28.56|30.56|28.56|30.56|28.56|30.56|28.56|0
1645596770000|2022-02-23 06:12:50|30.5|28.5|30.53|28.53|30.53|28.53|30.5|28.5|0
1645596780000|2022-02-23 06:13:00|30.5|28.5|30.45|28.45|30.56|28.56|30.45|28.45|0
1645596790000|2022-02-23 06:13:10|30.39|28.39|30.39|28.39|30.39|28.39|30.33|28.33|0
1645596800000|2022-02-23 06:13:20|30.5|28.5|30.62|28.62|30.62|28.62|30.5|28.5|0
1645596810000|2022-02-23 06:13:30|30.68|28.68|30.56|28.56|30.68|28.68|30.56|28.56|0
1645596820000|2022-02-23 06:13:40|30.62|28.62|30.45|28.45|30.62|28.62|30.45|28.45|0
1645596830000|2022-02-23 06:13:50|30.5|28.5|30.5|28.5|30.5|28.5|30.5|28.5|0
1645596840000|2022-02-23 06:14:00|30.45|28.45|30.36|28.36|30.45|28.45|30.36|28.36|0
1645596850000|2022-02-23 06:14:10|30.39|28.39|30.44|28.44|30.44|28.44|30.39|28.39|0
1645596860000|2022-02-23 06:14:20|30.36|28.36|30.5|28.5|30.5|28.5|30.36|28.36|0
1645596880000|2022-02-23 06:14:40|30.39|28.39|30.5|28.5|30.5|28.5|30.39|28.39|0
1645596890000|2022-02-23 06:14:50|30.44|28.44|30.44|28.44|30.44|28.44|30.44|28.44|0
1645596910000|2022-02-23 06:15:10|30.5|28.5|30.41|28.41|30.5|28.5|30.41|28.41|0
1645596920000|2022-02-23 06:15:20|30.44|28.44|30.44|28.44|30.5|28.5|30.44|28.44|0
1645596930000|2022-02-23 06:15:30|30.39|28.39|30.36|28.36|30.39|28.39|30.33|28.33|0
1645596940000|2022-02-23 06:15:40|30.39|28.39|30.36|28.36|30.39|28.39|30.33|28.33|0
1645596950000|2022-02-23 06:15:50|30.39|28.39|30.39|28.39|30.39|28.39|30.39|28.39|0
1645596960000|2022-02-23 06:16:00|30.41|28.41|30.39|28.39|30.44|28.44|30.39|28.39|0
1645596970000|2022-02-23 06:16:10|30.44|28.44|30.44|28.44|30.44|28.44|30.44|28.44|0
1645596980000|2022-02-23 06:16:20|30.47|28.47|30.53|28.53|30.53|28.53|30.44|28.44|0
1645596990000|2022-02-23 06:16:30|30.56|28.56|30.5|28.5|30.56|28.56|30.5|28.5|0
1645597000000|2022-02-23 06:16:40|30.44|28.44|30.44|28.44|30.44|28.44|30.41|28.41|0
1645597010000|2022-02-23 06:16:50|30.47|28.47|30.44|28.44|30.47|28.47|30.44|28.44|0
1645597020000|2022-02-23 06:17:00|30.47|28.47|30.47|28.47|30.5|28.5|30.47|28.47|0
1645597030000|2022-02-23 06:17:10|30.44|28.44|30.44|28.44|30.44|28.44|30.44|28.44|0
1645597040000|2022-02-23 06:17:20|30.5|28.5|30.5|28.5|30.5|28.5|30.5|28.5|0
1645597050000|2022-02-23 06:17:30|30.56|28.56|30.5|28.5|30.56|28.56|30.5|28.5|0
1645597060000|2022-02-23 06:17:40|30.44|28.44|30.41|28.41|30.44|28.44|30.38|28.38|0
1645597070000|2022-02-23 06:17:50|30.38|28.38|30.44|28.44|30.44|28.44|30.38|28.38|0
1645597080000|2022-02-23 06:18:00|30.5|28.5|30.38|28.38|30.5|28.5|30.35|28.35|0
1645597090000|2022-02-23 06:18:10|30.41|28.41|30.41|28.41|30.41|28.41|30.41|28.41|0
1645597100000|2022-02-23 06:18:20|30.33|28.33|30.44|28.44|30.44|28.44|30.33|28.33|0
1645597110000|2022-02-23 06:18:30|30.5|28.5|30.44|28.44|30.5|28.5|30.38|28.38|0
1645597120000|2022-02-23 06:18:40|30.35|28.35|30.38|28.38|30.38|28.38|30.35|28.35|0
1645597130000|2022-02-23 06:18:50|30.41|28.41|30.44|28.44|30.44|28.44|30.41|28.41|0
1645597140000|2022-02-23 06:19:00|30.38|28.38|30.5|28.5|30.5|28.5|30.38|28.38|0
1645597150000|2022-02-23 06:19:10|30.47|28.47|30.41|28.41|30.47|28.47|30.38|28.38|0
1645597160000|2022-02-23 06:19:20|30.38|28.38|30.29|28.29|30.38|28.38|30.27|28.27|0
1645597170000|2022-02-23 06:19:30|30.32|28.32|30.38|28.38|30.38|28.38|30.32|28.32|0
1645597180000|2022-02-23 06:19:40|30.44|28.44|30.41|28.41|30.44|28.44|30.41|28.41|0
1645597190000|2022-02-23 06:19:50|30.38|28.38|30.41|28.41|30.41|28.41|30.38|28.38|0
1645597200000|2022-02-23 06:20:00|30.35|28.35|30.38|28.38|30.38|28.38|30.35|28.35|0
1645597210000|2022-02-23 06:20:10|30.32|28.32|30.32|28.32|30.32|28.32|30.32|28.32|0
1645597220000|2022-02-23 06:20:20|30.27|28.27|30.27|28.27|30.27|28.27|30.27|28.27|0
1645597230000|2022-02-23 06:20:30|30.21|28.21|30.21|28.21|30.21|28.21|30.12|28.12|0
1645597240000|2022-02-23 06:20:40|30.15|28.15|30.21|28.21|30.21|28.21|30.15|28.15|0
1645597250000|2022-02-23 06:20:50|30.27|28.27|30.24|28.24|30.27|28.27|30.24|28.24|0
1645597260000|2022-02-23 06:21:00|30.27|28.27|30.29|28.29|30.29|28.29|30.24|28.24|0
1645597270000|2022-02-23 06:21:10|30.26|28.26|30.21|28.21|30.26|28.26|30.21|28.21|0
1645597280000|2022-02-23 06:21:20|30.15|28.15|30.15|28.15|30.15|28.15|30.15|28.15|0
1645597290000|2022-02-23 06:21:30|30.12|28.12|30.18|28.18|30.18|28.18|30.12|28.12|0
1645597300000|2022-02-23 06:21:40|30.21|28.21|30.15|28.15|30.21|28.21|30.12|28.12|0
1645597310000|2022-02-23 06:21:50|29.75|27.75|29.75|27.75|29.75|27.75|29.72|27.72|0
1645597320000|2022-02-23 06:22:00|29.78|27.78|29.75|27.75|29.78|27.78|29.75|27.75|0
1645597330000|2022-02-23 06:22:10|29.66|27.66|29.55|27.55|29.66|27.66|29.55|27.55|0
1645597340000|2022-02-23 06:22:20|29.52|27.52|29.41|27.41|29.52|27.52|29.41|27.41|0
1645597350000|2022-02-23 06:22:30|29.47|27.47|29.52|27.52|29.52|27.52|29.47|27.47|0
1645597360000|2022-02-23 06:22:40|29.55|27.55|29.55|27.55|29.61|27.61|29.52|27.52|0
1645597370000|2022-02-23 06:22:50|29.47|27.47|29.47|27.47|29.47|27.47|29.47|27.47|0
1645597380000|2022-02-23 06:23:00|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1645597390000|2022-02-23 06:23:10|29.52|27.52|29.49|27.49|29.52|27.52|29.49|27.49|0
1645597400000|2022-02-23 06:23:20|29.52|27.52|29.41|27.41|29.52|27.52|29.41|27.41|0
1645597410000|2022-02-23 06:23:30|29.3|27.3|29.24|27.24|29.3|27.3|29.24|27.24|0
1645597430000|2022-02-23 06:23:50|29.32|27.32|29.32|27.32|29.32|27.32|29.3|27.3|0
1645597440000|2022-02-23 06:24:00|29.3|27.3|29.3|27.3|29.35|27.35|29.3|27.3|0
1645597450000|2022-02-23 06:24:10|29.32|27.32|29.41|27.41|29.41|27.41|29.32|27.32|0
1645597460000|2022-02-23 06:24:20|29.47|27.47|29.47|27.47|29.52|27.52|29.47|27.47|0
1645597470000|2022-02-23 06:24:30|29.41|27.41|29.41|27.41|29.46|27.46|29.41|27.41|0
1645597480000|2022-02-23 06:24:40|29.44|27.44|29.44|27.44|29.44|27.44|29.41|27.41|0
1645597490000|2022-02-23 06:24:50|29.41|27.41|29.3|27.3|29.41|27.41|29.3|27.3|0
1645597500000|2022-02-23 06:25:00|29.32|27.32|29.24|27.24|29.35|27.35|29.24|27.24|0
1645597510000|2022-02-23 06:25:10|29.21|27.21|29.24|27.24|29.24|27.24|29.18|27.18|0
1645597520000|2022-02-23 06:25:20|29.3|27.3|29.35|27.35|29.35|27.35|29.3|27.3|0
1645597530000|2022-02-23 06:25:30|29.32|27.32|29.24|27.24|29.32|27.32|29.24|27.24|0
1645597540000|2022-02-23 06:25:40|29.18|27.18|29.18|27.18|29.18|27.18|29.13|27.13|0
1645597550000|2022-02-23 06:25:50|29.13|27.13|29.24|27.24|29.24|27.24|29.13|27.13|0
1645597560000|2022-02-23 06:26:00|29.21|27.21|29.18|27.18|29.21|27.21|29.18|27.18|0
1645597580000|2022-02-23 06:26:20|29.13|27.13|29.07|27.07|29.13|27.13|29.04|27.04|0
1645597590000|2022-02-23 06:26:30|29.04|27.04|29.1|27.1|29.1|27.1|29.04|27.04|0
1645597600000|2022-02-23 06:26:40|29.13|27.13|29.13|27.13|29.13|27.13|29.07|27.07|0
1645597610000|2022-02-23 06:26:50|29.07|27.07|29.13|27.13|29.13|27.13|29.07|27.07|0
1645597630000|2022-02-23 06:27:10|29.07|27.07|29.13|27.13|29.13|27.13|29.07|27.07|0
1645597640000|2022-02-23 06:27:20|29.1|27.1|29.07|27.07|29.1|27.1|29.07|27.07|0
1645597650000|2022-02-23 06:27:30|29.13|27.13|28.99|26.99|29.13|27.13|28.99|26.99|0
1645597660000|2022-02-23 06:27:40|28.98|26.98|28.98|26.98|28.98|26.98|28.98|26.98|0
1645597680000|2022-02-23 06:28:00|28.96|26.96|29.07|27.07|29.07|27.07|28.96|26.96|0
1645597690000|2022-02-23 06:28:10|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1645597700000|2022-02-23 06:28:20|29.4|27.4|29.24|27.24|29.4|27.4|29.21|27.21|0
1645597710000|2022-02-23 06:28:30|29.29|27.29|29.35|27.35|29.35|27.35|29.29|27.29|0
1645597730000|2022-02-23 06:28:50|29.38|27.38|29.35|27.35|29.4|27.4|29.35|27.35|0
1645597740000|2022-02-23 06:29:00|29.32|27.32|29.4|27.4|29.4|27.4|29.32|27.32|0
1645597750000|2022-02-23 06:29:10|29.43|27.43|29.37|27.37|29.46|27.46|29.37|27.37|0
1645597760000|2022-02-23 06:29:20|29.35|27.35|29.43|27.43|29.43|27.43|29.35|27.35|0
1645597770000|2022-02-23 06:29:30|29.4|27.4|29.4|27.4|29.43|27.43|29.4|27.4|0
1645597780000|2022-02-23 06:29:40|29.46|27.46|29.4|27.4|29.46|27.46|29.4|27.4|0
1645597790000|2022-02-23 06:29:50|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1645597800000|2022-02-23 06:30:00|29.4|27.4|29.29|27.29|29.4|27.4|29.23|27.23|0
1645597820000|2022-02-23 06:30:20|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1645597830000|2022-02-23 06:30:30|29.26|27.26|29.32|27.32|29.32|27.32|29.26|27.26|0
1645597840000|2022-02-23 06:30:40|29.35|27.35|29.29|27.29|29.35|27.35|29.29|27.29|0
1645597860000|2022-02-23 06:31:00|29.23|27.23|29.18|27.18|29.23|27.23|29.18|27.18|0
1645597870000|2022-02-23 06:31:10|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1645597880000|2022-02-23 06:31:20|29.18|27.18|29.18|27.18|29.18|27.18|29.18|27.18|0
1645597890000|2022-02-23 06:31:30|29.15|27.15|29.18|27.18|29.18|27.18|29.15|27.15|0
1645597910000|2022-02-23 06:31:50|29.12|27.12|29.01|27.01|29.12|27.12|29.01|27.01|0
1645597930000|2022-02-23 06:32:10|28.95|26.95|28.98|26.98|29.01|27.01|28.95|26.95|0
1645597940000|2022-02-23 06:32:20|29.01|27.01|28.95|26.95|29.01|27.01|28.95|26.95|0
1645597950000|2022-02-23 06:32:30|28.9|26.9|29.04|27.04|29.04|27.04|28.9|26.9|0
1645597960000|2022-02-23 06:32:40|29.01|27.01|29.01|27.01|29.01|27.01|29.01|27.01|0
1645597970000|2022-02-23 06:32:50|29.04|27.04|29.12|27.12|29.12|27.12|29.04|27.04|0
1645597980000|2022-02-23 06:33:00|29.15|27.15|29.12|27.12|29.15|27.15|29.12|27.12|0
1645597990000|2022-02-23 06:33:10|29.09|27.09|29.09|27.09|29.09|27.09|29.09|27.09|0
1645598000000|2022-02-23 06:33:20|29.06|27.06|29.06|27.06|29.12|27.12|29.06|27.06|0
1645598010000|2022-02-23 06:33:30|29.01|27.01|29.01|27.01|29.01|27.01|29.01|27.01|0
1645598020000|2022-02-23 06:33:40|29.03|27.03|29.01|27.01|29.03|27.03|29.01|27.01|0
1645598030000|2022-02-23 06:33:50|28.92|26.92|28.92|26.92|28.92|26.92|28.92|26.92|0
1645598040000|2022-02-23 06:34:00|28.95|26.95|28.9|26.9|28.95|26.95|28.9|26.9|0
1645598060000|2022-02-23 06:34:20|28.84|26.84|28.9|26.9|28.9|26.9|28.84|26.84|0
1645598070000|2022-02-23 06:34:30|28.87|26.87|28.84|26.84|28.87|26.87|28.79|26.79|0
1645598090000|2022-02-23 06:34:50|28.87|26.87|28.84|26.84|28.9|26.9|28.84|26.84|0
1645598110000|2022-02-23 06:35:10|28.87|26.87|28.9|26.9|28.9|26.9|28.84|26.84|0
1645598120000|2022-02-23 06:35:20|28.92|26.92|28.98|26.98|29.01|27.01|28.92|26.92|0
1645598130000|2022-02-23 06:35:30|28.95|26.95|29.01|27.01|29.01|27.01|28.95|26.95|0
1645598140000|2022-02-23 06:35:40|28.92|26.92|28.95|26.95|28.98|26.98|28.92|26.92|0
1645598150000|2022-02-23 06:35:50|29.01|27.01|28.95|26.95|29.06|27.06|28.95|26.95|0
1645598160000|2022-02-23 06:36:00|29.01|27.01|28.95|26.95|29.01|27.01|28.95|26.95|0
1645598170000|2022-02-23 06:36:10|29.01|27.01|28.89|26.89|29.01|27.01|28.89|26.89|0
1645598180000|2022-02-23 06:36:20|28.95|26.95|29.01|27.01|29.01|27.01|28.95|26.95|0
1645598190000|2022-02-23 06:36:30|29.06|27.06|29.03|27.03|29.06|27.06|29.01|27.01|0
1645598200000|2022-02-23 06:36:40|29|27|28.95|26.95|29|27|28.95|26.95|0
1645598210000|2022-02-23 06:36:50|29|27|28.95|26.95|29|27|28.95|26.95|0
1645598220000|2022-02-23 06:37:00|28.98|26.98|29.12|27.12|29.12|27.12|28.98|26.98|0
1645598230000|2022-02-23 06:37:10|29.09|27.09|29.06|27.06|29.09|27.09|29.06|27.06|0
1645598240000|2022-02-23 06:37:20|29.03|27.03|29|27|29.03|27.03|29|27|0
1645598250000|2022-02-23 06:37:30|29.09|27.09|29.06|27.06|29.09|27.09|29.06|27.06|0
1645598260000|2022-02-23 06:37:40|29.12|27.12|29.12|27.12|29.12|27.12|29.12|27.12|0
1645598270000|2022-02-23 06:37:50|29.09|27.09|29.12|27.12|29.12|27.12|29.09|27.09|0
1645598280000|2022-02-23 06:38:00|29.17|27.17|29.17|27.17|29.17|27.17|29.17|27.17|0
1645598290000|2022-02-23 06:38:10|29.11|27.11|29.17|27.17|29.17|27.17|29.11|27.11|0
1645598300000|2022-02-23 06:38:20|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1645598310000|2022-02-23 06:38:30|29.17|27.17|29.11|27.11|29.23|27.23|29.11|27.11|0
1645598320000|2022-02-23 06:38:40|29.06|27.06|29|27|29.06|27.06|29|27|0
1645598330000|2022-02-23 06:38:50|28.97|26.97|29.06|27.06|29.06|27.06|28.97|26.97|0
1645598340000|2022-02-23 06:39:00|29.11|27.11|29.11|27.11|29.17|27.17|29.11|27.11|0
1645598350000|2022-02-23 06:39:10|29.14|27.14|29.23|27.23|29.23|27.23|29.14|27.14|0
1645598360000|2022-02-23 06:39:20|29.28|27.28|29.23|27.23|29.34|27.34|29.23|27.23|0
1645598380000|2022-02-23 06:39:40|29.14|27.14|29.17|27.17|29.17|27.17|29.14|27.14|0
1645598390000|2022-02-23 06:39:50|29.11|27.11|29.08|27.08|29.11|27.11|29.08|27.08|0
1645598400000|2022-02-23 06:40:00|29.11|27.11|29.08|27.08|29.11|27.11|29.06|27.06|0
1645598410000|2022-02-23 06:40:10|29|27|28.95|26.95|29|27|28.95|26.95|0
1645598420000|2022-02-23 06:40:20|28.97|26.97|29|27|29|27|28.97|26.97|0
1645598430000|2022-02-23 06:40:30|28.97|26.97|29|27|29.03|27.03|28.97|26.97|0
1645598440000|2022-02-23 06:40:40|29.03|27.03|29.03|27.03|29.03|27.03|29.03|27.03|0
1645598450000|2022-02-23 06:40:50|29.06|27.06|28.97|26.97|29.06|27.06|28.95|26.95|0
1645598460000|2022-02-23 06:41:00|28.94|26.94|28.94|26.94|28.94|26.94|28.94|26.94|0
1645598470000|2022-02-23 06:41:10|29|27|29|27|29|27|29|27|0
1645598480000|2022-02-23 06:41:20|28.97|26.97|29|27|29|27|28.97|26.97|0
1645598490000|2022-02-23 06:41:30|28.94|26.94|28.94|26.94|28.94|26.94|28.89|26.89|0
1645598500000|2022-02-23 06:41:40|28.92|26.92|29|27|29|27|28.89|26.89|0
1645598510000|2022-02-23 06:41:50|28.97|26.97|29|27|29|27|28.97|26.97|0
1645598520000|2022-02-23 06:42:00|29.06|27.06|29|27|29.06|27.06|29|27|0
1645598530000|2022-02-23 06:42:10|28.94|26.94|29|27|29|27|28.94|26.94|0
1645598540000|2022-02-23 06:42:20|28.97|26.97|29|27|29|27|28.97|26.97|0
1645598550000|2022-02-23 06:42:30|29.03|27.03|29.03|27.03|29.03|27.03|29.03|27.03|0
1645598560000|2022-02-23 06:42:40|29.05|27.05|29|27|29.05|27.05|29|27|0
1645598580000|2022-02-23 06:43:00|28.97|26.97|28.94|26.94|28.97|26.97|28.94|26.94|0
1645598600000|2022-02-23 06:43:20|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1645598610000|2022-02-23 06:43:30|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1645598620000|2022-02-23 06:43:40|28.83|26.83|28.78|26.78|28.83|26.83|28.78|26.78|0
1645598630000|2022-02-23 06:43:50|28.83|26.83|28.86|26.86|28.86|26.86|28.8|26.8|0
1645598640000|2022-02-23 06:44:00|28.83|26.83|28.89|26.89|28.89|26.89|28.83|26.83|0
1645598650000|2022-02-23 06:44:10|28.94|26.94|28.83|26.83|28.94|26.94|28.83|26.83|0
1645598660000|2022-02-23 06:44:20|28.86|26.86|28.89|26.89|28.89|26.89|28.83|26.83|0
1645598670000|2022-02-23 06:44:30|28.86|26.86|28.89|26.89|28.89|26.89|28.83|26.83|0
1645598680000|2022-02-23 06:44:40|28.86|26.86|28.89|26.89|28.89|26.89|28.86|26.86|0
1645598710000|2022-02-23 06:45:10|28.94|26.94|28.97|26.97|29|27|28.94|26.94|0
1645598720000|2022-02-23 06:45:20|29|27|29.05|27.05|29.05|27.05|29|27|0
1645598740000|2022-02-23 06:45:40|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1645598750000|2022-02-23 06:45:50|29.02|27.02|28.97|26.97|29.02|27.02|28.97|26.97|0
1645598760000|2022-02-23 06:46:00|28.94|26.94|28.91|26.91|28.97|26.97|28.91|26.91|0
1645598770000|2022-02-23 06:46:10|28.94|26.94|28.94|26.94|28.94|26.94|28.94|26.94|0
1645598780000|2022-02-23 06:46:20|28.91|26.91|28.88|26.88|28.94|26.94|28.88|26.88|0
1645598790000|2022-02-23 06:46:30|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1645598800000|2022-02-23 06:46:40|28.94|26.94|28.94|26.94|28.99|26.99|28.94|26.94|0
1645598810000|2022-02-23 06:46:50|28.99|26.99|29.02|27.02|29.02|27.02|28.97|26.97|0
1645598820000|2022-02-23 06:47:00|28.99|26.99|28.94|26.94|28.99|26.99|28.94|26.94|0
1645598830000|2022-02-23 06:47:10|28.91|26.91|29.08|27.08|29.08|27.08|28.91|26.91|0
1645598840000|2022-02-23 06:47:20|29.11|27.11|29.08|27.08|29.11|27.11|29.08|27.08|0
1645598850000|2022-02-23 06:47:30|29.11|27.11|29.11|27.11|29.11|27.11|29.08|27.08|0
1645598860000|2022-02-23 06:47:40|29.08|27.08|29.08|27.08|29.11|27.11|29.08|27.08|0
1645598880000|2022-02-23 06:48:00|29.11|27.11|29.1|27.1|29.11|27.11|29.1|27.1|0
1645598940000|2022-02-23 06:49:00|29.08|27.08|29.1|27.1|29.1|27.1|29.08|27.08|0
1645598960000|2022-02-23 06:49:20|29.27|27.27|29.22|27.22|29.3|27.3|29.22|27.22|0
1645598970000|2022-02-23 06:49:30|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1645598980000|2022-02-23 06:49:40|29.22|27.22|29.44|27.44|29.44|27.44|29.22|27.22|0
1645598990000|2022-02-23 06:49:50|29.5|27.5|29.58|27.58|29.58|27.58|29.5|27.5|0
1645599000000|2022-02-23 06:50:00|29.61|27.61|29.55|27.55|29.64|27.64|29.55|27.55|0
1645599010000|2022-02-23 06:50:10|29.5|27.5|29.61|27.61|29.61|27.61|29.5|27.5|0
1645599020000|2022-02-23 06:50:20|29.55|27.55|29.61|27.61|29.61|27.61|29.55|27.55|0
1645599030000|2022-02-23 06:50:30|29.66|27.66|29.72|27.72|29.72|27.72|29.66|27.66|0
1645599040000|2022-02-23 06:50:40|29.69|27.69|29.69|27.69|29.72|27.72|29.69|27.69|0
1645599050000|2022-02-23 06:50:50|29.72|27.72|29.72|27.72|29.72|27.72|29.72|27.72|0
1645599060000|2022-02-23 06:51:00|29.69|27.69|29.78|27.78|29.78|27.78|29.69|27.69|0
1645599070000|2022-02-23 06:51:10|29.75|27.75|29.83|27.83|29.83|27.83|29.72|27.72|0
1645599080000|2022-02-23 06:51:20|29.86|27.86|29.98|27.98|29.98|27.98|29.86|27.86|0
1645599090000|2022-02-23 06:51:30|29.95|27.95|29.83|27.83|29.95|27.95|29.83|27.83|0
1645599100000|2022-02-23 06:51:40|29.78|27.78|29.72|27.72|29.78|27.78|29.72|27.72|0
1645599110000|2022-02-23 06:51:50|29.66|27.66|29.69|27.69|29.69|27.69|29.66|27.66|0
1645599120000|2022-02-23 06:52:00|29.66|27.66|29.66|27.66|29.69|27.69|29.66|27.66|0
1645599130000|2022-02-23 06:52:10|29.61|27.61|29.61|27.61|29.63|27.63|29.61|27.61|0
1645599140000|2022-02-23 06:52:20|29.63|27.63|29.66|27.66|29.66|27.66|29.61|27.61|0
1645599150000|2022-02-23 06:52:30|29.63|27.63|29.78|27.78|29.83|27.83|29.63|27.63|0
1645599160000|2022-02-23 06:52:40|29.75|27.75|29.83|27.83|29.83|27.83|29.75|27.75|0
1645599170000|2022-02-23 06:52:50|29.8|27.8|29.75|27.75|29.8|27.8|29.75|27.75|0
1645599180000|2022-02-23 06:53:00|29.72|27.72|29.78|27.78|29.78|27.78|29.72|27.72|0
1645599190000|2022-02-23 06:53:10|29.83|27.83|29.78|27.78|29.83|27.83|29.78|27.78|0
1645599200000|2022-02-23 06:53:20|29.72|27.72|29.78|27.78|29.78|27.78|29.72|27.72|0
1645599210000|2022-02-23 06:53:30|29.72|27.72|29.66|27.66|29.72|27.72|29.66|27.66|0
1645599220000|2022-02-23 06:53:40|29.72|27.72|29.75|27.75|29.75|27.75|29.72|27.72|0
1645599230000|2022-02-23 06:53:50|29.77|27.77|29.63|27.63|29.77|27.77|29.63|27.63|0
1645599240000|2022-02-23 06:54:00|29.69|27.69|29.6|27.6|29.72|27.72|29.6|27.6|0
1645599250000|2022-02-23 06:54:10|29.55|27.55|29.55|27.55|29.55|27.55|29.49|27.49|0
1645599260000|2022-02-23 06:54:20|29.57|27.57|29.55|27.55|29.57|27.57|29.55|27.55|0
1645599270000|2022-02-23 06:54:30|29.6|27.6|29.66|27.66|29.66|27.66|29.57|27.57|0
1645599280000|2022-02-23 06:54:40|29.72|27.72|29.63|27.63|29.72|27.72|29.63|27.63|0
1645599290000|2022-02-23 06:54:50|29.66|27.66|29.66|27.66|29.66|27.66|29.63|27.63|0
1645599300000|2022-02-23 06:55:00|29.72|27.72|29.69|27.69|29.72|27.72|29.69|27.69|0
1645599310000|2022-02-23 06:55:10|29.66|27.66|29.74|27.74|29.74|27.74|29.66|27.66|0
1645599320000|2022-02-23 06:55:20|29.69|27.69|29.77|27.77|29.77|27.77|29.69|27.69|0
1645599330000|2022-02-23 06:55:30|29.21|27.21|29.12|27.12|29.21|27.21|29.12|27.12|0
1645599340000|2022-02-23 06:55:40|29.18|27.18|29.21|27.21|29.21|27.21|29.18|27.18|0
1645599350000|2022-02-23 06:55:50|29.27|27.27|29.21|27.21|29.32|27.32|29.21|27.21|0
1645599360000|2022-02-23 06:56:00|29.26|27.26|29.38|27.38|29.38|27.38|29.26|27.26|0
1645599370000|2022-02-23 06:56:10|29.21|27.21|29.21|27.21|29.21|27.21|29.18|27.18|0
1645599380000|2022-02-23 06:56:20|29.18|27.18|29.1|27.1|29.18|27.18|29.1|27.1|0
1645599390000|2022-02-23 06:56:30|29.04|27.04|29.01|27.01|29.07|27.07|29.01|27.01|0
1645599400000|2022-02-23 06:56:40|28.99|26.99|28.87|26.87|28.99|26.99|28.87|26.87|0
1645599410000|2022-02-23 06:56:50|28.85|26.85|28.76|26.76|28.87|26.87|28.76|26.76|0
1645599420000|2022-02-23 06:57:00|28.82|26.82|28.87|26.87|28.98|26.98|28.82|26.82|0
1645599430000|2022-02-23 06:57:10|28.84|26.84|28.87|26.87|28.87|26.87|28.82|26.82|0
1645599440000|2022-02-23 06:57:20|28.82|26.82|28.76|26.76|28.82|26.82|28.76|26.76|0
1645599450000|2022-02-23 06:57:30|28.71|26.71|28.49|26.49|28.71|26.71|28.46|26.46|0
1645599460000|2022-02-23 06:57:40|28.54|26.54|28.49|26.49|28.54|26.54|28.49|26.49|0
1645599470000|2022-02-23 06:57:50|28.43|26.43|28.51|26.51|28.51|26.51|28.43|26.43|0
1645599480000|2022-02-23 06:58:00|28.43|26.43|28.54|26.54|28.54|26.54|28.43|26.43|0
1645599490000|2022-02-23 06:58:10|28.49|26.49|28.49|26.49|28.49|26.49|28.38|26.38|0
1645599500000|2022-02-23 06:58:20|28.43|26.43|28.4|26.4|28.43|26.43|28.4|26.4|0
1645599510000|2022-02-23 06:58:30|28.43|26.43|28.43|26.43|28.43|26.43|28.43|26.43|0
1645599520000|2022-02-23 06:58:40|28.46|26.46|28.54|26.54|28.54|26.54|28.46|26.46|0
1645599530000|2022-02-23 06:58:50|28.51|26.51|28.51|26.51|28.57|26.57|28.51|26.51|0
1645599540000|2022-02-23 06:59:00|28.49|26.49|28.49|26.49|28.49|26.49|28.46|26.46|0
1645599560000|2022-02-23 06:59:20|28.43|26.43|28.46|26.46|28.51|26.51|28.43|26.43|0
1645599570000|2022-02-23 06:59:30|28.43|26.43|28.43|26.43|28.43|26.43|28.43|26.43|0
1645599580000|2022-02-23 06:59:40|28.48|26.48|28.51|26.51|28.54|26.54|28.48|26.48|0
1645599590000|2022-02-23 06:59:50|28.48|26.48|28.46|26.46|28.48|26.48|28.46|26.46|0
1645599600000|2022-02-23 07:00:00|28.32|26.32|28.29|26.29|28.32|26.32|28.29|26.29|0
1645599610000|2022-02-23 07:00:10|28.27|26.27|28.37|26.37|28.37|26.37|28.27|26.27|0
1645599620000|2022-02-23 07:00:20|28.54|26.54|28.54|26.54|28.62|26.62|28.54|26.54|0
1645599630000|2022-02-23 07:00:30|28.48|26.48|28.37|26.37|28.48|26.48|28.37|26.37|0
1645599640000|2022-02-23 07:00:40|28.43|26.43|28.43|26.43|28.43|26.43|28.43|26.43|0
1645599650000|2022-02-23 07:00:50|28.54|26.54|28.65|26.65|28.65|26.65|28.54|26.54|0
1645599660000|2022-02-23 07:01:00|28.56|26.56|28.54|26.54|28.56|26.56|28.54|26.54|0
1645599670000|2022-02-23 07:01:10|28.59|26.59|28.59|26.59|28.59|26.59|28.59|26.59|0
1645599680000|2022-02-23 07:01:20|28.65|26.65|28.59|26.59|28.65|26.65|28.59|26.59|0
1645599690000|2022-02-23 07:01:30|28.65|26.65|28.67|26.67|28.7|26.7|28.65|26.65|0
1645599700000|2022-02-23 07:01:40|28.65|26.65|28.7|26.7|28.7|26.7|28.65|26.65|0
1645599710000|2022-02-23 07:01:50|28.62|26.62|28.7|26.7|28.7|26.7|28.62|26.62|0
1645599720000|2022-02-23 07:02:00|28.65|26.65|28.65|26.65|28.65|26.65|28.65|26.65|0
1645599730000|2022-02-23 07:02:10|28.56|26.56|28.56|26.56|28.56|26.56|28.54|26.54|0
1645599740000|2022-02-23 07:02:20|28.59|26.59|28.76|26.76|28.76|26.76|28.59|26.59|0
1645599760000|2022-02-23 07:02:40|28.73|26.73|28.56|26.56|28.73|26.73|28.51|26.51|0
1645599770000|2022-02-23 07:02:50|28.48|26.48|28.54|26.54|28.54|26.54|28.48|26.48|0
1645599780000|2022-02-23 07:03:00|28.43|26.43|28.32|26.32|28.43|26.43|28.29|26.29|0
1645599790000|2022-02-23 07:03:10|28.37|26.37|28.34|26.34|28.37|26.37|28.32|26.32|0
1645599800000|2022-02-23 07:03:20|28.32|26.32|28.32|26.32|28.32|26.32|28.29|26.29|0
1645599810000|2022-02-23 07:03:30|28.29|26.29|28.04|26.04|28.29|26.29|28.04|26.04|0
1645599820000|2022-02-23 07:03:40|27.88|25.88|27.99|25.99|27.99|25.99|27.88|25.88|0
1645599830000|2022-02-23 07:03:50|27.88|25.88|27.83|25.83|27.88|25.88|27.77|25.77|0
1645599840000|2022-02-23 07:04:00|27.72|25.72|27.72|25.72|27.75|25.75|27.72|25.72|0
1645599850000|2022-02-23 07:04:10|27.61|25.61|27.75|25.75|27.75|25.75|27.61|25.61|0
1645599860000|2022-02-23 07:04:20|27.8|25.8|27.83|25.83|27.83|25.83|27.67|25.67|0
1645599870000|2022-02-23 07:04:30|27.88|25.88|27.83|25.83|27.88|25.88|27.83|25.83|0
1645599880000|2022-02-23 07:04:40|27.72|25.72|27.72|25.72|27.8|25.8|27.72|25.72|0
1645599890000|2022-02-23 07:04:50|27.61|25.61|27.56|25.56|27.67|25.67|27.56|25.56|0
1645599900000|2022-02-23 07:05:00|27.61|25.61|27.67|25.67|27.72|25.72|27.61|25.61|0
1645599910000|2022-02-23 07:05:10|27.77|25.77|27.88|25.88|27.88|25.88|27.77|25.77|0
1645599920000|2022-02-23 07:05:20|27.83|25.83|27.83|25.83|27.83|25.83|27.8|25.8|0
1645599930000|2022-02-23 07:05:30|27.8|25.8|27.8|25.8|27.8|25.8|27.8|25.8|0
1645599940000|2022-02-23 07:05:40|27.77|25.77|27.85|25.85|27.85|25.85|27.77|25.77|0
1645599950000|2022-02-23 07:05:50|27.77|25.77|27.64|25.64|27.77|25.77|27.64|25.64|0
1645599960000|2022-02-23 07:06:00|27.61|25.61|27.56|25.56|27.61|25.61|27.56|25.56|0
1645599970000|2022-02-23 07:06:10|27.5|25.5|27.45|25.45|27.5|25.5|27.45|25.45|0
1645599980000|2022-02-23 07:06:20|27.4|25.4|27.5|25.5|27.5|25.5|27.4|25.4|0
1645599990000|2022-02-23 07:06:30|27.56|25.56|27.61|25.61|27.61|25.61|27.56|25.56|0
1645600000000|2022-02-23 07:06:40|27.66|25.66|27.85|25.85|27.85|25.85|27.66|25.66|0
1645600010000|2022-02-23 07:06:50|27.83|25.83|27.83|25.83|27.83|25.83|27.83|25.83|0
1645600020000|2022-02-23 07:07:00|27.85|25.85|27.93|25.93|28.01|26.01|27.85|25.85|0
1645600030000|2022-02-23 07:07:10|27.9|25.9|27.96|25.96|27.99|25.99|27.9|25.9|0
1645600040000|2022-02-23 07:07:20|27.93|25.93|27.88|25.88|27.93|25.93|27.88|25.88|0
1645600050000|2022-02-23 07:07:30|27.82|25.82|27.88|25.88|27.88|25.88|27.82|25.82|0
1645600060000|2022-02-23 07:07:40|27.99|25.99|27.99|25.99|27.99|25.99|27.93|25.93|0
1645600070000|2022-02-23 07:07:50|28.01|26.01|27.99|25.99|28.01|26.01|27.99|25.99|0
1645600080000|2022-02-23 07:08:00|27.93|25.93|28.09|26.09|28.09|26.09|27.93|25.93|0
1645600090000|2022-02-23 07:08:10|28.04|26.04|27.99|25.99|28.07|26.07|27.99|25.99|0
1645600100000|2022-02-23 07:08:20|27.93|25.93|27.88|25.88|27.93|25.93|27.82|25.82|0
1645600110000|2022-02-23 07:08:30|27.82|25.82|27.9|25.9|27.9|25.9|27.82|25.82|0
1645600120000|2022-02-23 07:08:40|27.93|25.93|27.88|25.88|27.99|25.99|27.88|25.88|0
1645600130000|2022-02-23 07:08:50|27.93|25.93|27.88|25.88|27.93|25.93|27.88|25.88|0
1645600140000|2022-02-23 07:09:00|27.82|25.82|28.01|26.01|28.01|26.01|27.82|25.82|0
1645600150000|2022-02-23 07:09:10|28.04|26.04|28.01|26.01|28.04|26.04|27.99|25.99|0
1645600160000|2022-02-23 07:09:20|27.98|25.98|28.2|26.2|28.2|26.2|27.98|25.98|0
1645600170000|2022-02-23 07:09:30|28.15|26.15|28.26|26.26|28.26|26.26|28.15|26.15|0
1645600180000|2022-02-23 07:09:40|28.2|26.2|28.26|26.26|28.26|26.26|28.2|26.2|0
1645600190000|2022-02-23 07:09:50|28.31|26.31|28.37|26.37|28.39|26.39|28.31|26.31|0
1645600200000|2022-02-23 07:10:00|28.34|26.34|28.2|26.2|28.37|26.37|28.2|26.2|0
1645600210000|2022-02-23 07:10:10|28.17|26.17|28.17|26.17|28.2|26.2|28.17|26.17|0
1645600220000|2022-02-23 07:10:20|28.36|26.36|28.26|26.26|28.36|26.36|28.26|26.26|0
1645600230000|2022-02-23 07:10:30|28.31|26.31|28.17|26.17|28.31|26.31|28.17|26.17|0
1645600240000|2022-02-23 07:10:40|28.15|26.15|28.2|26.2|28.26|26.26|28.15|26.15|0
1645600250000|2022-02-23 07:10:50|28.26|26.26|28.28|26.28|28.28|26.28|28.26|26.26|0
1645600260000|2022-02-23 07:11:00|28.36|26.36|28.47|26.47|28.47|26.47|28.2|26.2|0
1645600270000|2022-02-23 07:11:10|28.42|26.42|28.47|26.47|28.58|26.58|28.42|26.42|0
1645600280000|2022-02-23 07:11:20|28.55|26.55|28.47|26.47|28.55|26.55|28.47|26.47|0
1645600290000|2022-02-23 07:11:30|28.44|26.44|28.53|26.53|28.53|26.53|28.44|26.44|0
1645600300000|2022-02-23 07:11:40|28.5|26.5|28.5|26.5|28.5|26.5|28.5|26.5|0
1645600310000|2022-02-23 07:11:50|28.75|26.75|28.97|26.97|28.97|26.97|28.75|26.75|0
1645600320000|2022-02-23 07:12:00|29|27|28.91|26.91|29|27|28.89|26.89|0
1645600330000|2022-02-23 07:12:10|28.89|26.89|28.86|26.86|28.89|26.89|28.77|26.77|0
1645600340000|2022-02-23 07:12:20|28.8|26.8|28.75|26.75|28.8|26.8|28.64|26.64|0
1645600350000|2022-02-23 07:12:30|28.5|26.5|28.53|26.53|28.58|26.58|28.5|26.5|0
1645600360000|2022-02-23 07:12:40|28.64|26.64|28.58|26.58|28.64|26.64|28.58|26.58|0
1645600370000|2022-02-23 07:12:50|28.64|26.64|28.61|26.61|28.64|26.64|28.58|26.58|0
1645600380000|2022-02-23 07:13:00|28.69|26.69|28.69|26.69|28.72|26.72|28.64|26.64|0
1645600390000|2022-02-23 07:13:10|28.72|26.72|28.69|26.69|28.72|26.72|28.69|26.69|0
1645600400000|2022-02-23 07:13:20|28.72|26.72|28.69|26.69|28.72|26.72|28.69|26.69|0
1645600410000|2022-02-23 07:13:30|28.81|26.81|28.67|26.67|28.84|26.84|28.67|26.67|0
1645600420000|2022-02-23 07:13:40|28.73|26.73|28.73|26.73|28.73|26.73|28.65|26.65|0
1645600430000|2022-02-23 07:13:50|28.59|26.59|28.56|26.56|28.67|26.67|28.56|26.56|0
1645600440000|2022-02-23 07:14:00|28.51|26.51|28.45|26.45|28.51|26.51|28.43|26.43|0
1645600450000|2022-02-23 07:14:10|28.43|26.43|28.4|26.4|28.45|26.45|28.4|26.4|0
1645600460000|2022-02-23 07:14:20|28.51|26.51|28.45|26.45|28.51|26.51|28.45|26.45|0
1645600470000|2022-02-23 07:14:30|28.4|26.4|28.37|26.37|28.4|26.4|28.37|26.37|0
1645600480000|2022-02-23 07:14:40|28.34|26.34|28.45|26.45|28.45|26.45|28.34|26.34|0
1645600490000|2022-02-23 07:14:50|28.37|26.37|28.37|26.37|28.37|26.37|28.37|26.37|0
1645600500000|2022-02-23 07:15:00|28.34|26.34|28.29|26.29|28.34|26.34|28.23|26.23|0
1645600510000|2022-02-23 07:15:10|28.23|26.23|28.26|26.26|28.29|26.29|28.23|26.23|0
1645600520000|2022-02-23 07:15:20|28.29|26.29|28.29|26.29|28.29|26.29|28.29|26.29|0
1645600530000|2022-02-23 07:15:30|28.26|26.26|28.23|26.23|28.29|26.29|28.23|26.23|0
1645600540000|2022-02-23 07:15:40|28.32|26.32|28.34|26.34|28.34|26.34|28.26|26.26|0
1645600550000|2022-02-23 07:15:50|28.31|26.31|28.4|26.4|28.4|26.4|28.31|26.31|0
1645600560000|2022-02-23 07:16:00|28.34|26.34|28.62|26.62|28.62|26.62|28.34|26.34|0
1645600570000|2022-02-23 07:16:10|28.64|26.64|28.73|26.73|28.73|26.73|28.64|26.64|0
1645600580000|2022-02-23 07:16:20|28.75|26.75|28.89|26.89|28.89|26.89|28.75|26.75|0
1645600590000|2022-02-23 07:16:30|28.86|26.86|28.67|26.67|28.86|26.86|28.67|26.67|0
1645600600000|2022-02-23 07:16:40|28.7|26.7|28.73|26.73|28.73|26.73|28.67|26.67|0
1645600610000|2022-02-23 07:16:50|28.67|26.67|28.73|26.73|28.73|26.73|28.67|26.67|0
1645600620000|2022-02-23 07:17:00|28.78|26.78|28.86|26.86|28.86|26.86|28.7|26.7|0
1645600630000|2022-02-23 07:17:10|28.81|26.81|28.78|26.78|28.81|26.81|28.78|26.78|0
1645600640000|2022-02-23 07:17:20|28.67|26.67|28.48|26.48|28.67|26.67|28.48|26.48|0
1645600650000|2022-02-23 07:17:30|28.53|26.53|28.4|26.4|28.53|26.53|28.4|26.4|0
1645600660000|2022-02-23 07:17:40|28.34|26.34|28.34|26.34|28.4|26.4|28.34|26.34|0
1645600670000|2022-02-23 07:17:50|28.29|26.29|28.18|26.18|28.29|26.29|28.12|26.12|0
1645600680000|2022-02-23 07:18:00|28.15|26.15|28.09|26.09|28.15|26.15|28.04|26.04|0
1645600690000|2022-02-23 07:18:10|28.12|26.12|28.18|26.18|28.18|26.18|28.09|26.09|0
1645600700000|2022-02-23 07:18:20|28.12|26.12|28.07|26.07|28.12|26.12|28.07|26.07|0
1645600710000|2022-02-23 07:18:30|28.18|26.18|28.07|26.07|28.18|26.18|28.07|26.07|0
1645600720000|2022-02-23 07:18:40|28.12|26.12|28.2|26.2|28.23|26.23|28.12|26.12|0
1645600730000|2022-02-23 07:18:50|28.18|26.18|28.42|26.42|28.42|26.42|28.18|26.18|0
1645600740000|2022-02-23 07:19:00|28.45|26.45|28.56|26.56|28.56|26.56|28.45|26.45|0
1645600750000|2022-02-23 07:19:10|28.5|26.5|28.39|26.39|28.5|26.5|28.37|26.37|0
1645600760000|2022-02-23 07:19:20|28.45|26.45|28.39|26.39|28.45|26.45|28.39|26.39|0
1645600770000|2022-02-23 07:19:30|28.45|26.45|28.5|26.5|28.5|26.5|28.39|26.39|0
1645600780000|2022-02-23 07:19:40|28.56|26.56|28.5|26.5|28.56|26.56|28.5|26.5|0
1645600790000|2022-02-23 07:19:50|28.61|26.61|28.56|26.56|28.61|26.61|28.56|26.56|0
1645600800000|2022-02-23 07:20:00|28.45|26.45|28.37|26.37|28.45|26.45|28.34|26.34|0
1645600810000|2022-02-23 07:20:10|28.34|26.34|28.34|26.34|28.34|26.34|28.28|26.28|0
1645600820000|2022-02-23 07:20:20|28.23|26.23|28.18|26.18|28.28|26.28|28.18|26.18|0
1645600830000|2022-02-23 07:20:30|28.2|26.2|28.23|26.23|28.23|26.23|28.12|26.12|0
1645600840000|2022-02-23 07:20:40|28.28|26.28|28.34|26.34|28.34|26.34|28.28|26.28|0
1645600850000|2022-02-23 07:20:50|28.36|26.36|28.39|26.39|28.39|26.39|28.36|26.36|0
1645600860000|2022-02-23 07:21:00|28.34|26.34|28.23|26.23|28.34|26.34|28.23|26.23|0
1645600870000|2022-02-23 07:21:10|28.15|26.15|28.17|26.17|28.17|26.17|28.15|26.15|0
1645600880000|2022-02-23 07:21:20|28.12|26.12|28.17|26.17|28.17|26.17|28.12|26.12|0
1645600890000|2022-02-23 07:21:30|28.23|26.23|28.17|26.17|28.23|26.23|28.17|26.17|0
1645600900000|2022-02-23 07:21:40|28.2|26.2|28.17|26.17|28.2|26.2|28.17|26.17|0
1645600910000|2022-02-23 07:21:50|28.12|26.12|28.12|26.12|28.12|26.12|28.12|26.12|0
1645600920000|2022-02-23 07:22:00|28.07|26.07|28.12|26.12|28.12|26.12|28.07|26.07|0
1645600930000|2022-02-23 07:22:10|28.17|26.17|28.17|26.17|28.17|26.17|28.17|26.17|0
1645600950000|2022-02-23 07:22:30|28.14|26.14|28.09|26.09|28.14|26.14|28.09|26.09|0
1645600960000|2022-02-23 07:22:40|28.12|26.12|28.17|26.17|28.23|26.23|28.12|26.12|0
1645600970000|2022-02-23 07:22:50|28.23|26.23|28.2|26.2|28.28|26.28|28.2|26.2|0
1645600980000|2022-02-23 07:23:00|28.17|26.17|28.17|26.17|28.17|26.17|28.12|26.12|0
1645600990000|2022-02-23 07:23:10|28.14|26.14|28.17|26.17|28.17|26.17|28.14|26.14|0
1645601000000|2022-02-23 07:23:20|28.23|26.23|28.23|26.23|28.23|26.23|28.23|26.23|0
1645601010000|2022-02-23 07:23:30|28.25|26.25|28.28|26.28|28.28|26.28|28.25|26.25|0
1645601020000|2022-02-23 07:23:40|28.34|26.34|28.31|26.31|28.34|26.34|28.28|26.28|0
1645601030000|2022-02-23 07:23:50|28.34|26.34|28.34|26.34|28.39|26.39|28.34|26.34|0
1645601040000|2022-02-23 07:24:00|28.39|26.39|28.39|26.39|28.39|26.39|28.36|26.36|0
1645601050000|2022-02-23 07:24:10|28.34|26.34|28.28|26.28|28.34|26.34|28.28|26.28|0
1645601060000|2022-02-23 07:24:20|28.33|26.33|28.33|26.33|28.33|26.33|28.33|26.33|0
1645601070000|2022-02-23 07:24:30|28.39|26.39|28.44|26.44|28.44|26.44|28.39|26.39|0
1645601080000|2022-02-23 07:24:40|28.39|26.39|28.39|26.39|28.39|26.39|28.39|26.39|0
1645601090000|2022-02-23 07:24:50|28.36|26.36|28.39|26.39|28.39|26.39|28.33|26.33|0
1645601100000|2022-02-23 07:25:00|28.47|26.47|28.47|26.47|28.47|26.47|28.39|26.39|0
1645601110000|2022-02-23 07:25:10|28.55|26.55|28.69|26.69|28.75|26.75|28.55|26.55|0
1645601120000|2022-02-23 07:25:20|28.77|26.77|28.83|26.83|28.83|26.83|28.74|26.74|0
1645601130000|2022-02-23 07:25:30|28.8|26.8|28.83|26.83|28.83|26.83|28.8|26.8|0
1645601140000|2022-02-23 07:25:40|28.88|26.88|29.11|27.11|29.16|27.16|28.88|26.88|0
1645601150000|2022-02-23 07:25:50|29.22|27.22|28.99|26.99|29.22|27.22|28.99|26.99|0
1645601160000|2022-02-23 07:26:00|29.13|27.13|28.99|26.99|29.16|27.16|28.99|26.99|0
1645601170000|2022-02-23 07:26:10|29.05|27.05|29.08|27.08|29.08|27.08|29.05|27.05|0
1645601180000|2022-02-23 07:26:20|29.02|27.02|28.99|26.99|29.02|27.02|28.99|26.99|0
1645601190000|2022-02-23 07:26:30|28.97|26.97|29.27|27.27|29.27|27.27|28.97|26.97|0
1645601200000|2022-02-23 07:26:40|29.39|27.39|29.27|27.27|29.39|27.39|29.27|27.27|0
1645601210000|2022-02-23 07:26:50|29.22|27.22|29.27|27.27|29.27|27.27|29.22|27.22|0
1645601220000|2022-02-23 07:27:00|29.16|27.16|29.22|27.22|29.22|27.22|29.16|27.16|0
1645601230000|2022-02-23 07:27:10|29.27|27.27|29.36|27.36|29.39|27.39|29.27|27.27|0
1645601240000|2022-02-23 07:27:20|29.33|27.33|29.24|27.24|29.33|27.33|29.24|27.24|0
1645601250000|2022-02-23 07:27:30|29.27|27.27|29.27|27.27|29.38|27.38|29.27|27.27|0
1645601260000|2022-02-23 07:27:40|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1645601270000|2022-02-23 07:27:50|29.36|27.36|29.38|27.38|29.38|27.38|29.36|27.36|0
1645601280000|2022-02-23 07:28:00|29.33|27.33|29.22|27.22|29.33|27.33|29.16|27.16|0
1645601290000|2022-02-23 07:28:10|29.27|27.27|29.22|27.22|29.27|27.27|29.22|27.22|0
1645601300000|2022-02-23 07:28:20|29.16|27.16|29.1|27.1|29.16|27.16|29.1|27.1|0
1645601310000|2022-02-23 07:28:30|29.22|27.22|29.22|27.22|29.22|27.22|29.16|27.16|0
1645601320000|2022-02-23 07:28:40|29.1|27.1|28.99|26.99|29.1|27.1|28.99|26.99|0
1645601330000|2022-02-23 07:28:50|28.94|26.94|28.94|26.94|28.94|26.94|28.94|26.94|0
1645601350000|2022-02-23 07:29:10|28.99|26.99|28.99|26.99|28.99|26.99|28.99|26.99|0
1645601360000|2022-02-23 07:29:20|28.88|26.88|30.24|28.24|30.24|28.24|28.88|26.88|0
1645601370000|2022-02-23 07:29:30|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1645601390000|2022-02-23 07:29:50|29.48|27.48|29.48|27.48|29.48|27.48|29.48|27.48|0
1645601400000|2022-02-23 07:30:00|29.47|27.47|29.53|27.53|29.53|27.53|29.47|27.47|0
1645601410000|2022-02-23 07:30:10|29.47|27.47|29.7|27.7|29.7|27.7|29.47|27.47|0
1645601420000|2022-02-23 07:30:20|29.64|27.64|29.73|27.73|29.76|27.76|29.64|27.64|0
1645601430000|2022-02-23 07:30:30|29.76|27.76|29.64|27.64|29.76|27.76|29.64|27.64|0
1645601440000|2022-02-23 07:30:40|29.7|27.7|29.64|27.64|29.7|27.7|29.64|27.64|0
1645601450000|2022-02-23 07:30:50|29.76|27.76|29.75|27.75|29.76|27.76|29.75|27.75|0
1645601460000|2022-02-23 07:31:00|29.92|27.92|29.92|27.92|29.95|27.95|29.92|27.92|0
1645601470000|2022-02-23 07:31:10|29.95|27.95|29.98|27.98|29.98|27.98|29.95|27.95|0
1645601480000|2022-02-23 07:31:20|30.09|28.09|30.09|28.09|30.09|28.09|30.04|28.04|0
1645601490000|2022-02-23 07:31:30|30.21|28.21|30.18|28.18|30.21|28.21|30.15|28.15|0
1645601500000|2022-02-23 07:31:40|30.21|28.21|30.26|28.26|30.26|28.26|30.21|28.21|0
1645601510000|2022-02-23 07:31:50|30.35|28.35|30.38|28.38|30.49|28.49|30.35|28.35|0
1645601520000|2022-02-23 07:32:00|30.32|28.32|30.26|28.26|30.35|28.35|30.21|28.21|0
1645601530000|2022-02-23 07:32:10|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1645601540000|2022-02-23 07:32:20|30.26|28.26|30.21|28.21|30.32|28.32|30.21|28.21|0
1645601550000|2022-02-23 07:32:30|30.26|28.26|30.21|28.21|30.26|28.26|30.15|28.15|0
1645601560000|2022-02-23 07:32:40|30.26|28.26|30.26|28.26|30.32|28.32|30.26|28.26|0
1645601570000|2022-02-23 07:32:50|30.29|28.29|30.38|28.38|30.38|28.38|30.26|28.26|0
1645601580000|2022-02-23 07:33:00|30.44|28.44|30.55|28.55|30.55|28.55|30.44|28.44|0
1645601590000|2022-02-23 07:33:10|30.58|28.58|30.55|28.55|30.61|28.61|30.55|28.55|0
1645601600000|2022-02-23 07:33:20|30.49|28.49|30.49|28.49|30.49|28.49|30.49|28.49|0
1645601610000|2022-02-23 07:33:30|30.61|28.61|30.66|28.66|30.66|28.66|30.55|28.55|0
1645601620000|2022-02-23 07:33:40|30.43|28.43|30.38|28.38|30.43|28.43|30.38|28.38|0
1645601630000|2022-02-23 07:33:50|30.32|28.32|30.26|28.26|30.32|28.32|30.26|28.26|0
1645601640000|2022-02-23 07:34:00|30.21|28.21|30.15|28.15|30.26|28.26|30.15|28.15|0
1645601650000|2022-02-23 07:34:10|30.21|28.21|30.21|28.21|30.21|28.21|30.18|28.18|0
1645601660000|2022-02-23 07:34:20|30.26|28.26|30.21|28.21|30.32|28.32|30.21|28.21|0
1645601670000|2022-02-23 07:34:30|30.2|28.2|30.15|28.15|30.2|28.2|30.09|28.09|0
1645601680000|2022-02-23 07:34:40|30.09|28.09|30.15|28.15|30.15|28.15|30.09|28.09|0
1645601690000|2022-02-23 07:34:50|30.26|28.26|30.26|28.26|30.26|28.26|30.26|28.26|0
1645601700000|2022-02-23 07:35:00|30.38|28.38|30.32|28.32|30.38|28.38|30.26|28.26|0
1645601710000|2022-02-23 07:35:10|30.35|28.35|30.32|28.32|30.35|28.35|30.32|28.32|0
1645601720000|2022-02-23 07:35:20|30.29|28.29|30.32|28.32|30.32|28.32|30.29|28.29|0
1645601730000|2022-02-23 07:35:30|30.26|28.26|30.2|28.2|30.26|28.26|30.17|28.17|0
1645601740000|2022-02-23 07:35:40|30.26|28.26|30.32|28.32|30.32|28.32|30.26|28.26|0
1645601750000|2022-02-23 07:35:50|30.29|28.29|30.23|28.23|30.32|28.32|30.23|28.23|0
1645601760000|2022-02-23 07:36:00|30.2|28.2|30.17|28.17|30.2|28.2|30.17|28.17|0
1645601770000|2022-02-23 07:36:10|30.09|28.09|30.06|28.06|30.09|28.09|30.03|28.03|0
1645601780000|2022-02-23 07:36:20|30.03|28.03|30.09|28.09|30.09|28.09|30.03|28.03|0
1645601790000|2022-02-23 07:36:30|30.12|28.12|30.09|28.09|30.12|28.12|29.98|27.98|0
1645601800000|2022-02-23 07:36:40|30.06|28.06|30.15|28.15|30.15|28.15|30.06|28.06|0
1645601820000|2022-02-23 07:37:00|30.2|28.2|30.2|28.2|30.2|28.2|30.15|28.15|0
1645601830000|2022-02-23 07:37:10|30.15|28.15|30.09|28.09|30.15|28.15|30.09|28.09|0
1645601840000|2022-02-23 07:37:20|30.15|28.15|30.06|28.06|30.15|28.15|30.06|28.06|0
1645601850000|2022-02-23 07:37:30|30|28|30.03|28.03|30.03|28.03|30|28|0
1645601860000|2022-02-23 07:37:40|30.06|28.06|30.12|28.12|30.14|28.14|30.06|28.06|0
1645601870000|2022-02-23 07:37:50|30.09|28.09|30.14|28.14|30.17|28.17|30.09|28.09|0
1645601880000|2022-02-23 07:38:00|30.11|28.11|30.11|28.11|30.11|28.11|30.11|28.11|0
1645601890000|2022-02-23 07:38:10|29.94|27.94|30.09|28.09|30.09|28.09|29.94|27.94|0
1645601900000|2022-02-23 07:38:20|30.11|28.11|30.14|28.14|30.14|28.14|30.11|28.11|0
1645601910000|2022-02-23 07:38:30|30.2|28.2|30.17|28.17|30.2|28.2|30.17|28.17|0
1645601920000|2022-02-23 07:38:40|30.2|28.2|30.31|28.31|30.31|28.31|30.2|28.2|0
1645601930000|2022-02-23 07:38:50|30.4|28.4|30.43|28.43|30.43|28.43|30.37|28.37|0
1645601940000|2022-02-23 07:39:00|30.37|28.37|30.54|28.54|30.54|28.54|30.37|28.37|0
1645601950000|2022-02-23 07:39:10|30.51|28.51|30.54|28.54|30.54|28.54|30.51|28.51|0
1645601960000|2022-02-23 07:39:20|30.51|28.51|30.43|28.43|30.51|28.51|30.43|28.43|0
1645601970000|2022-02-23 07:39:30|30.49|28.49|30.49|28.49|30.49|28.49|30.43|28.43|0
1645601980000|2022-02-23 07:39:40|30.63|28.63|30.6|28.6|30.63|28.63|30.6|28.6|0
1645601990000|2022-02-23 07:39:50|30.66|28.66|30.89|28.89|30.89|28.89|30.66|28.66|0
1645602000000|2022-02-23 07:40:00|31.01|29.01|31.03|29.03|31.03|29.03|31.01|29.01|0
1645602010000|2022-02-23 07:40:10|31.15|29.15|31.06|29.06|31.15|29.15|30.95|28.95|0
1645602020000|2022-02-23 07:40:20|31.03|29.03|30.74|28.74|31.03|29.03|30.74|28.74|0
1645602030000|2022-02-23 07:40:30|30.63|28.63|30.66|28.66|30.72|28.72|30.63|28.63|0
1645602040000|2022-02-23 07:40:40|30.72|28.72|30.83|28.83|30.83|28.83|30.72|28.72|0
1645602050000|2022-02-23 07:40:50|30.89|28.89|30.72|28.72|30.89|28.89|30.72|28.72|0
1645602060000|2022-02-23 07:41:00|30.74|28.74|30.89|28.89|30.95|28.95|30.74|28.74|0
1645602070000|2022-02-23 07:41:10|30.95|28.95|30.89|28.89|30.95|28.95|30.89|28.89|0
1645602080000|2022-02-23 07:41:20|30.95|28.95|31|29|31|29|30.89|28.89|0
1645602090000|2022-02-23 07:41:30|31.06|29.06|31.06|29.06|31.06|29.06|31.03|29.03|0
1645602100000|2022-02-23 07:41:40|31.03|29.03|31.18|29.18|31.18|29.18|31.03|29.03|0
1645602110000|2022-02-23 07:41:50|31.12|29.12|31.15|29.15|31.18|29.18|31.12|29.12|0
1645602120000|2022-02-23 07:42:00|31.12|29.12|31.06|29.06|31.15|29.15|31.06|29.06|0
1645602130000|2022-02-23 07:42:10|31.18|29.18|31.15|29.15|31.24|29.24|31.12|29.12|0
1645602140000|2022-02-23 07:42:20|31.18|29.18|31.12|29.12|31.18|29.18|31.12|29.12|0
1645602150000|2022-02-23 07:42:30|31.09|29.09|31.09|29.09|31.09|29.09|31.06|29.06|0
1645602160000|2022-02-23 07:42:40|31.15|29.15|31.18|29.18|31.18|29.18|31.09|29.09|0
1645602170000|2022-02-23 07:42:50|31.15|29.15|31.15|29.15|31.15|29.15|31.15|29.15|0
1645602180000|2022-02-23 07:43:00|31.24|29.24|31.09|29.09|31.24|29.24|31.06|29.06|0
1645602190000|2022-02-23 07:43:10|31.06|29.06|30.89|28.89|31.06|29.06|30.89|28.89|0
1645602200000|2022-02-23 07:43:20|30.83|28.83|30.94|28.94|30.94|28.94|30.83|28.83|0
1645602210000|2022-02-23 07:43:30|30.89|28.89|30.94|28.94|30.94|28.94|30.83|28.83|0
1645602220000|2022-02-23 07:43:40|30.91|28.91|30.8|28.8|30.91|28.91|30.8|28.8|0
1645602230000|2022-02-23 07:43:50|30.77|28.77|30.77|28.77|30.83|28.83|30.77|28.77|0
1645602240000|2022-02-23 07:44:00|30.8|28.8|30.8|28.8|30.83|28.83|30.77|28.77|0
1645602250000|2022-02-23 07:44:10|30.94|28.94|31.09|29.09|31.09|29.09|30.94|28.94|0
1645602260000|2022-02-23 07:44:20|31.06|29.06|31.06|29.06|31.06|29.06|31.06|29.06|0
1645602270000|2022-02-23 07:44:30|31|29|30.89|28.89|31|29|30.89|28.89|0
1645602280000|2022-02-23 07:44:40|30.94|28.94|30.88|28.88|31|29|30.88|28.88|0
1645602290000|2022-02-23 07:44:50|30.77|28.77|30.8|28.8|30.8|28.8|30.77|28.77|0
1645602300000|2022-02-23 07:45:00|30.85|28.85|30.77|28.77|30.85|28.85|30.71|28.71|0
1645602310000|2022-02-23 07:45:10|30.68|28.68|30.62|28.62|30.68|28.68|30.51|28.51|0
1645602320000|2022-02-23 07:45:20|30.57|28.57|30.54|28.54|30.57|28.57|30.48|28.48|0
1645602330000|2022-02-23 07:45:30|30.62|28.62|30.59|28.59|30.65|28.65|30.59|28.59|0
1645602340000|2022-02-23 07:45:40|30.62|28.62|30.42|28.42|30.62|28.62|30.42|28.42|0
1645602350000|2022-02-23 07:45:50|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1645602360000|2022-02-23 07:46:00|30.45|28.45|30.33|28.33|30.45|28.45|30.33|28.33|0
1645602370000|2022-02-23 07:46:10|30.31|28.31|30.36|28.36|30.39|28.39|30.31|28.31|0
1645602380000|2022-02-23 07:46:20|30.25|28.25|30.36|28.36|30.39|28.39|30.25|28.25|0
1645602390000|2022-02-23 07:46:30|30.48|28.48|30.48|28.48|30.48|28.48|30.48|28.48|0
1645602400000|2022-02-23 07:46:40|30.54|28.54|30.68|28.68|30.71|28.71|30.54|28.54|0
1645602410000|2022-02-23 07:46:50|30.71|28.71|30.59|28.59|30.71|28.71|30.59|28.59|0
1645602420000|2022-02-23 07:47:00|30.62|28.62|30.54|28.54|30.62|28.62|30.48|28.48|0
1645602430000|2022-02-23 07:47:10|30.56|28.56|30.54|28.54|30.56|28.56|30.54|28.54|0
1645602440000|2022-02-23 07:47:20|30.56|28.56|30.54|28.54|30.56|28.56|30.54|28.54|0
1645602450000|2022-02-23 07:47:30|30.62|28.62|30.54|28.54|30.62|28.62|30.54|28.54|0
1645602460000|2022-02-23 07:47:40|30.48|28.48|30.48|28.48|30.48|28.48|30.48|28.48|0
1645602470000|2022-02-23 07:47:50|30.54|28.54|30.48|28.48|30.54|28.54|30.48|28.48|0
1645602480000|2022-02-23 07:48:00|30.42|28.42|30.36|28.36|30.42|28.42|30.36|28.36|0
1645602490000|2022-02-23 07:48:10|30.31|28.31|30.25|28.25|30.33|28.33|30.25|28.25|0
1645602500000|2022-02-23 07:48:20|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1645602510000|2022-02-23 07:48:30|30.08|28.08|30.16|28.16|30.19|28.19|30.08|28.08|0
1645602520000|2022-02-23 07:48:40|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1645602530000|2022-02-23 07:48:50|30.25|28.25|30.08|28.08|30.25|28.25|30.08|28.08|0
1645602540000|2022-02-23 07:49:00|30.13|28.13|30.13|28.13|30.19|28.19|30.13|28.13|0
1645602550000|2022-02-23 07:49:10|30.16|28.16|30.16|28.16|30.16|28.16|30.16|28.16|0
1645602560000|2022-02-23 07:49:20|30.13|28.13|30.13|28.13|30.13|28.13|30.1|28.1|0
1645602570000|2022-02-23 07:49:30|30.16|28.16|30.25|28.25|30.25|28.25|30.13|28.13|0
1645602580000|2022-02-23 07:49:40|30.22|28.22|30.27|28.27|30.3|28.3|30.22|28.22|0
1645602590000|2022-02-23 07:49:50|30.22|28.22|30.25|28.25|30.3|28.3|30.22|28.22|0
1645602600000|2022-02-23 07:50:00|30.3|28.3|30.25|28.25|30.3|28.3|30.25|28.25|0
1645602610000|2022-02-23 07:50:10|30.27|28.27|30.3|28.3|30.3|28.3|30.25|28.25|0
1645602620000|2022-02-23 07:50:20|30.36|28.36|30.27|28.27|30.36|28.36|30.27|28.27|0
1645602630000|2022-02-23 07:50:30|30.19|28.19|30.3|28.3|30.3|28.3|30.19|28.19|0
1645602640000|2022-02-23 07:50:40|30.25|28.25|30.19|28.19|30.25|28.25|30.19|28.19|0
1645602650000|2022-02-23 07:50:50|30.22|28.22|30.19|28.19|30.22|28.22|30.19|28.19|0
1645602660000|2022-02-23 07:51:00|30.25|28.25|30.53|28.53|30.53|28.53|30.25|28.25|0
1645602670000|2022-02-23 07:51:10|30.59|28.59|30.59|28.59|30.59|28.59|30.59|28.59|0
1645602680000|2022-02-23 07:51:20|30.39|28.39|30.19|28.19|30.39|28.39|30.19|28.19|0
1645602690000|2022-02-23 07:51:30|30.24|28.24|30.19|28.19|30.24|28.24|30.19|28.19|0
1645602700000|2022-02-23 07:51:40|30.02|28.02|30.19|28.19|30.19|28.19|30.02|28.02|0
1645602710000|2022-02-23 07:51:50|30.24|28.24|30.24|28.24|30.3|28.3|30.24|28.24|0
1645602720000|2022-02-23 07:52:00|30.19|28.19|30.19|28.19|30.19|28.19|30.1|28.1|0
1645602730000|2022-02-23 07:52:10|30.16|28.16|30.19|28.19|30.19|28.19|30.16|28.16|0
1645602740000|2022-02-23 07:52:20|30.24|28.24|30.13|28.13|30.24|28.24|30.13|28.13|0
1645602750000|2022-02-23 07:52:30|30.07|28.07|30.02|28.02|30.07|28.07|30.02|28.02|0
1645602760000|2022-02-23 07:52:40|29.96|27.96|30.1|28.1|30.1|28.1|29.96|27.96|0
1645602770000|2022-02-23 07:52:50|30.13|28.13|30.13|28.13|30.13|28.13|30.1|28.1|0
1645602780000|2022-02-23 07:53:00|30.24|28.24|30.04|28.04|30.24|28.24|30.04|28.04|0
1645602790000|2022-02-23 07:53:10|30.02|28.02|30.07|28.07|30.1|28.1|30.02|28.02|0
1645602800000|2022-02-23 07:53:20|30.02|28.02|30.3|28.3|30.3|28.3|30.02|28.02|0
1645602810000|2022-02-23 07:53:30|30.36|28.36|30.36|28.36|30.38|28.38|30.36|28.36|0
1645602820000|2022-02-23 07:53:40|30.3|28.3|30.3|28.3|30.3|28.3|30.3|28.3|0
1645602830000|2022-02-23 07:53:50|30.27|28.27|30.24|28.24|30.27|28.27|30.24|28.24|0
1645602840000|2022-02-23 07:54:00|30.36|28.36|30.38|28.38|30.38|28.38|30.36|28.36|0
1645602850000|2022-02-23 07:54:10|30.44|28.44|30.41|28.41|30.44|28.44|30.41|28.41|0
1645602860000|2022-02-23 07:54:20|30.33|28.33|30.36|28.36|30.36|28.36|30.33|28.33|0
1645602870000|2022-02-23 07:54:30|30.33|28.33|30.33|28.33|30.36|28.36|30.33|28.33|0
1645602880000|2022-02-23 07:54:40|30.3|28.3|30.24|28.24|30.3|28.3|30.24|28.24|0
1645602890000|2022-02-23 07:54:50|30.3|28.3|30.3|28.3|30.36|28.36|30.3|28.3|0
1645602900000|2022-02-23 07:55:00|30.41|28.41|30.47|28.47|30.61|28.61|30.41|28.41|0
1645602910000|2022-02-23 07:55:10|30.5|28.5|30.18|28.18|30.5|28.5|30.18|28.18|0
1645602920000|2022-02-23 07:55:20|30.15|28.15|30.1|28.1|30.15|28.15|30.1|28.1|0
1645602930000|2022-02-23 07:55:30|30.15|28.15|30.13|28.13|30.15|28.15|30.13|28.13|0
1645602940000|2022-02-23 07:55:40|30.24|28.24|30.18|28.18|30.24|28.24|30.07|28.07|0
1645602950000|2022-02-23 07:55:50|30.1|28.1|30.07|28.07|30.13|28.13|30.07|28.07|0
1645602960000|2022-02-23 07:56:00|30.13|28.13|30.1|28.1|30.13|28.13|30.1|28.1|0
1645602970000|2022-02-23 07:56:10|30.15|28.15|30.21|28.21|30.21|28.21|30.13|28.13|0
1645602980000|2022-02-23 07:56:20|30.24|28.24|30.24|28.24|30.3|28.3|30.24|28.24|0
1645602990000|2022-02-23 07:56:30|30.27|28.27|30.24|28.24|30.27|28.27|30.21|28.21|0
1645603000000|2022-02-23 07:56:40|30.18|28.18|30.18|28.18|30.18|28.18|30.18|28.18|0
1645603010000|2022-02-23 07:56:50|30.15|28.15|30.18|28.18|30.18|28.18|30.13|28.13|0
1645603020000|2022-02-23 07:57:00|30.01|28.01|30.04|28.04|30.07|28.07|30.01|28.01|0
1645603030000|2022-02-23 07:57:10|29.87|27.87|30.01|28.01|30.01|28.01|29.87|27.87|0
1645603040000|2022-02-23 07:57:20|29.9|27.9|30.18|28.18|30.18|28.18|29.9|27.9|0
1645603050000|2022-02-23 07:57:30|30.15|28.15|30.09|28.09|30.15|28.15|30.09|28.09|0
1645603060000|2022-02-23 07:57:40|30.07|28.07|30.24|28.24|30.24|28.24|30.07|28.07|0
1645603070000|2022-02-23 07:57:50|30.21|28.21|30.35|28.35|30.35|28.35|30.21|28.21|0
1645603080000|2022-02-23 07:58:00|30.47|28.47|30.7|28.7|30.7|28.7|30.47|28.47|0
1645603090000|2022-02-23 07:58:10|30.76|28.76|30.76|28.76|30.76|28.76|30.7|28.7|0
1645603100000|2022-02-23 07:58:20|30.7|28.7|30.58|28.58|30.7|28.7|30.58|28.58|0
1645603110000|2022-02-23 07:58:30|30.52|28.52|30.49|28.49|30.55|28.55|30.49|28.49|0
1645603120000|2022-02-23 07:58:40|30.38|28.38|30.29|28.29|30.38|28.38|30.29|28.29|0
1645603130000|2022-02-23 07:58:50|30.41|28.41|30.44|28.44|30.44|28.44|30.35|28.35|0
1645603140000|2022-02-23 07:59:00|30.47|28.47|30.47|28.47|30.47|28.47|30.35|28.35|0
1645603150000|2022-02-23 07:59:10|30.24|28.24|30.21|28.21|30.24|28.24|30.18|28.18|0
1645603160000|2022-02-23 07:59:20|30.26|28.26|30.24|28.24|30.29|28.29|30.24|28.24|0
1645603170000|2022-02-23 07:59:30|30.18|28.18|30.29|28.29|30.29|28.29|30.18|28.18|0
1645603180000|2022-02-23 07:59:40|30.38|28.38|30.52|28.52|30.52|28.52|30.38|28.38|0
1645603190000|2022-02-23 07:59:50|30.58|28.58|30.41|28.41|30.58|28.58|30.41|28.41|0
1645603200000|2022-02-23 08:00:00|30.64|28.64|30.04|28.04|30.64|28.64|30.04|28.04|0
1645603210000|2022-02-23 08:00:10|30.09|28.09|30.18|28.18|30.18|28.18|29.95|27.95|0
1645603220000|2022-02-23 08:00:20|30.35|28.35|29.95|27.95|30.35|28.35|29.95|27.95|0
1645603230000|2022-02-23 08:00:30|29.92|27.92|30.12|28.12|30.24|28.24|29.92|27.92|0
1645603240000|2022-02-23 08:00:40|30.29|28.29|30.29|28.29|30.35|28.35|30.29|28.29|0
1645603250000|2022-02-23 08:00:50|30.46|28.46|30.87|28.87|30.87|28.87|30.46|28.46|0
1645603260000|2022-02-23 08:01:00|30.81|28.81|30.69|28.69|30.95|28.95|30.69|28.69|0
1645603270000|2022-02-23 08:01:10|30.52|28.52|30.35|28.35|30.52|28.52|30.35|28.35|0
1645603280000|2022-02-23 08:01:20|30.29|28.29|30.12|28.12|30.35|28.35|30.12|28.12|0
1645603290000|2022-02-23 08:01:30|29.92|27.92|29.5|27.5|29.92|27.92|29.5|27.5|0
1645603300000|2022-02-23 08:01:40|29.39|27.39|29.84|27.84|29.84|27.84|29.39|27.39|0
1645603310000|2022-02-23 08:01:50|30.01|28.01|30.46|28.46|30.46|28.46|30.01|28.01|0
1645603320000|2022-02-23 08:02:00|30.23|28.23|30.41|28.41|30.46|28.46|30.23|28.23|0
1645603330000|2022-02-23 08:02:10|30.75|28.75|30.75|28.75|30.81|28.81|30.75|28.75|0
1645603340000|2022-02-23 08:02:20|30.92|28.92|30.78|28.78|30.92|28.92|30.78|28.78|0
1645603350000|2022-02-23 08:02:30|30.81|28.81|31.13|29.13|31.13|29.13|30.81|28.81|0
1645603360000|2022-02-23 08:02:40|31.04|29.04|30.69|28.69|31.04|29.04|30.69|28.69|0
1645603370000|2022-02-23 08:02:50|30.58|28.58|30.58|28.58|30.6|28.6|30.58|28.58|0
1645603380000|2022-02-23 08:03:00|30.66|28.66|31.22|29.22|31.33|29.33|30.66|28.66|0
1645603390000|2022-02-23 08:03:10|31.33|29.33|30.98|28.98|31.33|29.33|30.98|28.98|0
1645603400000|2022-02-23 08:03:20|30.81|28.81|30.63|28.63|30.81|28.81|30.63|28.63|0
1645603410000|2022-02-23 08:03:30|30.4|28.4|30.29|28.29|30.4|28.4|30.29|28.29|0
1645603420000|2022-02-23 08:03:40|30.75|28.75|31.13|29.13|31.13|29.13|30.75|28.75|0
1645603430000|2022-02-23 08:03:50|31.04|29.04|31.27|29.27|31.3|29.3|31.04|29.04|0
1645603440000|2022-02-23 08:04:00|31.33|29.33|31.42|29.42|31.42|29.42|31.21|29.21|0
1645603450000|2022-02-23 08:04:10|32.53|30.53|30.97|28.97|32.65|30.65|30.97|28.97|0
1645603460000|2022-02-23 08:04:20|30.85|28.85|30.85|28.85|30.85|28.85|30.85|28.85|0
1645603470000|2022-02-23 08:04:30|31.46|29.46|31.52|29.52|31.64|29.64|31.46|29.46|0
1645603480000|2022-02-23 08:04:40|31.46|29.46|31.85|29.85|31.85|29.85|31.46|29.46|0
1645603490000|2022-02-23 08:04:50|31.82|29.82|31.99|29.99|32.05|30.05|31.82|29.82|0
1645603500000|2022-02-23 08:05:00|31.44|29.84|31.73|30.13|31.73|30.13|31.44|29.84|0
1645603510000|2022-02-23 08:05:10|31.68|30.08|31.59|29.99|31.68|30.08|31.56|29.96|0
1645603520000|2022-02-23 08:05:20|31.68|30.08|31.73|30.13|31.79|30.19|31.68|30.08|0
1645603530000|2022-02-23 08:05:30|31.58|29.98|31.62|30.02|31.62|30.02|31.53|29.93|0
1645603540000|2022-02-23 08:05:40|31.67|30.07|31.73|30.13|31.73|30.13|31.67|30.07|0
1645603550000|2022-02-23 08:05:50|31.76|30.16|31.56|29.96|31.76|30.16|31.56|29.96|0
1645603560000|2022-02-23 08:06:00|31.53|29.93|31.26|29.66|31.53|29.93|31.26|29.66|0
1645603570000|2022-02-23 08:06:10|31.44|29.84|31.58|29.98|31.58|29.98|31.44|29.84|0
1645603580000|2022-02-23 08:06:20|31.61|30.01|31.61|30.01|31.67|30.07|31.61|30.01|0
1645603590000|2022-02-23 08:06:30|31.5|29.9|31.41|29.81|31.5|29.9|31.41|29.81|0
1645603600000|2022-02-23 08:06:40|31.26|29.66|31.44|29.84|31.44|29.84|31.26|29.66|0
1645603610000|2022-02-23 08:06:50|31.32|29.72|31.14|29.54|31.32|29.72|31.11|29.51|0
1645603620000|2022-02-23 08:07:00|31.2|29.6|31.26|29.66|31.35|29.75|31.2|29.6|0
1645603630000|2022-02-23 08:07:10|31.08|29.48|31.38|29.78|31.38|29.78|31.08|29.48|0
1645603640000|2022-02-23 08:07:20|31.41|29.81|31.55|29.95|31.55|29.95|31.38|29.78|0
1645603650000|2022-02-23 08:07:30|31.38|29.78|31.38|29.78|31.44|29.84|31.38|29.78|0
1645603660000|2022-02-23 08:07:40|31.32|29.72|31.38|29.78|31.41|29.81|31.32|29.72|0
1645603670000|2022-02-23 08:07:50|31.67|30.07|31.61|30.01|31.67|30.07|31.61|30.01|0
1645603680000|2022-02-23 08:08:00|31.58|29.98|31.82|30.22|31.82|30.22|31.58|29.98|0
1645603690000|2022-02-23 08:08:10|31.85|30.25|31.73|30.13|31.85|30.25|31.73|30.13|0
1645603700000|2022-02-23 08:08:20|31.67|30.07|31.73|30.13|31.73|30.13|31.67|30.07|0
1645603710000|2022-02-23 08:08:30|31.7|30.1|31.73|30.13|31.76|30.16|31.7|30.1|0
1645603720000|2022-02-23 08:08:40|31.85|30.25|31.79|30.19|31.85|30.25|31.79|30.19|0
1645603730000|2022-02-23 08:08:50|31.82|30.22|31.85|30.25|31.85|30.25|31.76|30.16|0
1645603740000|2022-02-23 08:09:00|31.82|30.22|31.79|30.19|31.82|30.22|31.73|30.13|0
1645603750000|2022-02-23 08:09:10|31.85|30.25|31.85|30.25|31.85|30.25|31.79|30.19|0
1645603760000|2022-02-23 08:09:20|31.82|30.22|31.79|30.19|31.82|30.22|31.79|30.19|0
1645603770000|2022-02-23 08:09:30|31.85|30.25|31.67|30.07|31.85|30.25|31.67|30.07|0
1645603780000|2022-02-23 08:09:40|31.73|30.13|31.85|30.25|31.85|30.25|31.73|30.13|0
1645603790000|2022-02-23 08:09:50|31.79|30.19|31.85|30.25|31.85|30.25|31.79|30.19|0
1645603800000|2022-02-23 08:10:00|31.79|30.19|31.85|30.25|31.85|30.25|31.79|30.19|0
1645603810000|2022-02-23 08:10:10|31.79|30.19|32.45|30.85|32.45|30.85|31.79|30.19|0
1645603820000|2022-02-23 08:10:20|32.63|31.03|32.81|31.21|32.81|31.21|32.63|31.03|0
1645603830000|2022-02-23 08:10:30|32.69|31.09|32.45|30.85|32.69|31.09|32.45|30.85|0
1645603840000|2022-02-23 08:10:40|32.48|30.88|32.27|30.67|32.51|30.91|32.27|30.67|0
1645603850000|2022-02-23 08:10:50|32.09|30.49|32.15|30.55|32.15|30.55|32.09|30.49|0
1645603860000|2022-02-23 08:11:00|32.21|30.61|32.12|30.52|32.21|30.61|32.12|30.52|0
1645603870000|2022-02-23 08:11:10|32.21|30.61|32.39|30.79|32.39|30.79|32.15|30.55|0
1645603880000|2022-02-23 08:11:20|32.63|31.03|32.81|31.21|32.81|31.21|32.63|31.03|0
1645603890000|2022-02-23 08:11:30|32.75|31.15|32.66|31.06|32.75|31.15|32.66|31.06|0
1645603900000|2022-02-23 08:11:40|32.75|31.15|33.06|31.46|33.06|31.46|32.75|31.15|0
1645603910000|2022-02-23 08:11:50|32.87|31.27|33|31.4|33|31.4|32.87|31.27|0
1645603920000|2022-02-23 08:12:00|32.93|31.33|33.12|31.52|33.12|31.52|32.93|31.33|0
1645603930000|2022-02-23 08:12:10|33.09|31.49|32.93|31.33|33.09|31.49|32.93|31.33|0
1645603940000|2022-02-23 08:12:20|33|31.4|32.81|31.21|33.02|31.42|32.81|31.21|0
1645603950000|2022-02-23 08:12:30|32.9|31.3|32.87|31.27|33|31.4|32.87|31.27|0
1645603960000|2022-02-23 08:12:40|32.93|31.33|32.9|31.3|33.12|31.52|32.9|31.3|0
1645603970000|2022-02-23 08:12:50|32.93|31.33|32.93|31.33|32.93|31.33|32.87|31.27|0
1645603980000|2022-02-23 08:13:00|32.99|31.39|33.12|31.52|33.15|31.55|32.99|31.39|0
1645603990000|2022-02-23 08:13:10|33.06|31.46|33.15|31.55|33.18|31.58|33.06|31.46|0
1645604000000|2022-02-23 08:13:20|33.18|31.58|33.12|31.52|33.18|31.58|33.06|31.46|0
1645604010000|2022-02-23 08:13:30|33.18|31.58|33.18|31.58|33.18|31.58|33.18|31.58|0
1645604020000|2022-02-23 08:13:40|33.12|31.52|33.06|31.46|33.18|31.58|33.06|31.46|0
1645604030000|2022-02-23 08:13:50|32.99|31.39|32.99|31.39|32.99|31.39|32.99|31.39|0
1645604040000|2022-02-23 08:14:00|32.87|31.27|32.93|31.33|33.08|31.48|32.87|31.27|0
1645604050000|2022-02-23 08:14:10|32.99|31.39|32.81|31.21|32.99|31.39|32.81|31.21|0
1645604060000|2022-02-23 08:14:20|32.87|31.27|32.84|31.24|32.87|31.27|32.84|31.24|0
1645604070000|2022-02-23 08:14:30|32.87|31.27|32.84|31.24|32.96|31.36|32.84|31.24|0
1645604080000|2022-02-23 08:14:40|32.81|31.21|33.05|31.45|33.05|31.45|32.81|31.21|0
1645604090000|2022-02-23 08:14:50|32.99|31.39|33.05|31.45|33.05|31.45|32.99|31.39|0
1645604100000|2022-02-23 08:15:00|32.99|31.39|33.05|31.45|33.05|31.45|32.99|31.39|0
1645604110000|2022-02-23 08:15:10|32.87|31.27|32.93|31.33|32.93|31.33|32.87|31.27|0
1645604120000|2022-02-23 08:15:20|32.96|31.36|32.93|31.33|32.99|31.39|32.93|31.33|0
1645604130000|2022-02-23 08:15:30|32.75|31.15|32.81|31.21|32.84|31.24|32.75|31.15|0
1645604140000|2022-02-23 08:15:40|32.75|31.15|32.81|31.21|32.81|31.21|32.75|31.15|0
1645604150000|2022-02-23 08:15:50|32.69|31.09|32.69|31.09|32.69|31.09|32.69|31.09|0
1645604160000|2022-02-23 08:16:00|32.81|31.21|32.87|31.27|32.93|31.33|32.81|31.21|0
1645604170000|2022-02-23 08:16:10|32.78|31.18|32.69|31.09|32.78|31.18|32.63|31.03|0
1645604180000|2022-02-23 08:16:20|32.63|31.03|32.62|31.02|32.75|31.15|32.62|31.02|0
1645604190000|2022-02-23 08:16:30|32.69|31.09|32.87|31.27|32.87|31.27|32.69|31.09|0
1645604200000|2022-02-23 08:16:40|32.99|31.39|32.93|31.33|32.99|31.39|32.93|31.33|0
1645604210000|2022-02-23 08:16:50|32.69|31.09|32.56|30.96|32.69|31.09|32.56|30.96|0
1645604220000|2022-02-23 08:17:00|32.53|30.93|32.69|31.09|32.69|31.09|32.53|30.93|0
1645604230000|2022-02-23 08:17:10|32.62|31.02|32.62|31.02|32.68|31.08|32.62|31.02|0
1645604240000|2022-02-23 08:17:20|32.75|31.15|32.81|31.21|32.81|31.21|32.71|31.11|0
1645604250000|2022-02-23 08:17:30|32.62|31.02|32.62|31.02|32.75|31.15|32.62|31.02|0
1645604260000|2022-02-23 08:17:40|32.56|30.96|32.56|30.96|32.59|30.99|32.56|30.96|0
1645604270000|2022-02-23 08:17:50|32.53|30.93|32.44|30.84|32.53|30.93|32.44|30.84|0
1645604280000|2022-02-23 08:18:00|32.38|30.78|32.68|31.08|32.68|31.08|32.38|30.78|0
1645604290000|2022-02-23 08:18:10|32.62|31.02|32.87|31.27|32.87|31.27|32.62|31.02|0
1645604300000|2022-02-23 08:18:20|32.81|31.21|32.96|31.36|32.96|31.36|32.81|31.21|0
1645604310000|2022-02-23 08:18:30|32.87|31.27|32.93|31.33|32.93|31.33|32.81|31.21|0
1645604320000|2022-02-23 08:18:40|32.87|31.27|33.11|31.51|33.11|31.51|32.87|31.27|0
1645604330000|2022-02-23 08:18:50|33.02|31.42|33.05|31.45|33.05|31.45|33.02|31.42|0
1645604340000|2022-02-23 08:19:00|32.99|31.39|33.08|31.48|33.11|31.51|32.99|31.39|0
1645604350000|2022-02-23 08:19:10|32.99|31.39|32.99|31.39|33.05|31.45|32.96|31.36|0
1645604360000|2022-02-23 08:19:20|32.87|31.27|32.93|31.33|32.93|31.33|32.87|31.27|0
1645604370000|2022-02-23 08:19:30|32.99|31.39|32.83|31.23|33.05|31.45|32.83|31.23|0
1645604380000|2022-02-23 08:19:40|32.89|31.29|32.87|31.27|32.89|31.29|32.87|31.27|0
1645604390000|2022-02-23 08:19:50|32.93|31.33|32.93|31.33|32.93|31.33|32.93|31.33|0
1645604400000|2022-02-23 08:20:00|32.86|31.26|32.99|31.39|33.11|31.51|32.86|31.26|0
1645604410000|2022-02-23 08:20:10|32.71|31.11|32.74|31.14|32.74|31.14|32.68|31.08|0
1645604420000|2022-02-23 08:20:20|32.8|31.2|32.86|31.26|32.86|31.26|32.74|31.14|0
1645604430000|2022-02-23 08:20:30|32.95|31.35|32.86|31.26|32.95|31.35|32.86|31.26|0
1645604440000|2022-02-23 08:20:40|32.83|31.23|32.93|31.33|32.93|31.33|32.83|31.23|0
1645604450000|2022-02-23 08:20:50|33.05|31.45|32.86|31.26|33.05|31.45|32.86|31.26|0
1645604460000|2022-02-23 08:21:00|32.99|31.39|32.99|31.39|32.99|31.39|32.99|31.39|0
1645604470000|2022-02-23 08:21:10|32.92|31.32|32.83|31.23|32.92|31.32|32.83|31.23|0
1645604480000|2022-02-23 08:21:20|32.92|31.32|32.86|31.26|32.92|31.32|32.86|31.26|0
1645604490000|2022-02-23 08:21:30|32.89|31.29|32.86|31.26|32.89|31.29|32.86|31.26|0
1645604500000|2022-02-23 08:21:40|32.83|31.23|32.59|30.99|32.83|31.23|32.56|30.96|0
1645604510000|2022-02-23 08:21:50|32.62|31.02|32.56|30.96|32.62|31.02|32.5|30.9|0
1645604520000|2022-02-23 08:22:00|32.44|30.84|32.68|31.08|32.68|31.08|32.44|30.84|0
1645604530000|2022-02-23 08:22:10|32.59|30.99|32.71|31.11|32.71|31.11|32.59|30.99|0
1645604540000|2022-02-23 08:22:20|32.68|31.08|32.68|31.08|32.74|31.14|32.68|31.08|0
1645604550000|2022-02-23 08:22:30|32.8|31.2|32.74|31.14|32.8|31.2|32.74|31.14|0
1645604560000|2022-02-23 08:22:40|32.68|31.08|32.68|31.08|32.68|31.08|32.68|31.08|0
1645604570000|2022-02-23 08:22:50|32.71|31.11|32.74|31.14|32.74|31.14|32.71|31.11|0
1645604580000|2022-02-23 08:23:00|32.68|31.08|32.56|30.96|32.68|31.08|32.5|30.9|0
1645604590000|2022-02-23 08:23:10|32.68|31.08|32.8|31.2|32.86|31.26|32.68|31.08|0
1645604600000|2022-02-23 08:23:20|33.11|31.51|32.92|31.32|33.11|31.51|32.92|31.32|0
1645604610000|2022-02-23 08:23:30|32.86|31.26|32.98|31.38|32.98|31.38|32.86|31.26|0
1645604620000|2022-02-23 08:23:40|33.04|31.44|33.14|31.54|33.17|31.57|33.04|31.44|0
1645604630000|2022-02-23 08:23:50|32.98|31.38|32.98|31.38|33.04|31.44|32.98|31.38|0
1645604640000|2022-02-23 08:24:00|32.92|31.32|33.04|31.44|33.04|31.44|32.92|31.32|0
1645604650000|2022-02-23 08:24:10|32.92|31.32|32.86|31.26|32.92|31.32|32.86|31.26|0
1645604660000|2022-02-23 08:24:20|32.89|31.29|32.98|31.38|32.98|31.38|32.89|31.29|0
1645604670000|2022-02-23 08:24:30|32.92|31.32|32.98|31.38|32.98|31.38|32.86|31.26|0
1645604680000|2022-02-23 08:24:40|33.04|31.44|32.92|31.32|33.04|31.44|32.92|31.32|0
1645604690000|2022-02-23 08:24:50|33.1|31.5|33.1|31.5|33.1|31.5|33.04|31.44|0
1645604700000|2022-02-23 08:25:00|33.07|31.47|33.1|31.5|33.1|31.5|33.07|31.47|0
1645604710000|2022-02-23 08:25:10|33.17|31.57|33.04|31.44|33.17|31.57|32.98|31.38|0
1645604720000|2022-02-23 08:25:20|32.98|31.38|32.8|31.2|32.98|31.38|32.8|31.2|0
1645604730000|2022-02-23 08:25:30|32.86|31.26|32.98|31.38|32.98|31.38|32.86|31.26|0
1645604740000|2022-02-23 08:25:40|32.92|31.32|32.55|30.95|32.92|31.32|32.55|30.95|0
1645604750000|2022-02-23 08:25:50|32.8|31.2|32.8|31.2|32.92|31.32|32.8|31.2|0
1645604760000|2022-02-23 08:26:00|32.64|31.04|32.74|31.14|32.74|31.14|32.64|31.04|0
1645604770000|2022-02-23 08:26:10|32.68|31.08|32.83|31.23|32.83|31.23|32.68|31.08|0
1645604780000|2022-02-23 08:26:20|32.86|31.26|32.86|31.26|32.86|31.26|32.83|31.23|0
1645604790000|2022-02-23 08:26:30|32.83|31.23|31.95|30.35|32.89|31.29|31.89|30.29|0
1645604800000|2022-02-23 08:26:40|31.89|30.29|32.01|30.41|32.01|30.41|31.89|30.29|0
1645604810000|2022-02-23 08:26:50|32.04|30.44|32.07|30.47|32.07|30.47|32.01|30.41|0
1645604820000|2022-02-23 08:27:00|31.95|30.35|32.07|30.47|32.07|30.47|31.95|30.35|0
1645604830000|2022-02-23 08:27:10|32.01|30.41|31.98|30.38|32.04|30.44|31.98|30.38|0
1645604840000|2022-02-23 08:27:20|31.95|30.35|32.01|30.41|32.04|30.44|31.95|30.35|0
1645604850000|2022-02-23 08:27:30|32.07|30.47|32.01|30.41|32.07|30.47|32.01|30.41|0
1645604860000|2022-02-23 08:27:40|32.07|30.47|31.95|30.35|32.07|30.47|31.89|30.29|0
1645604870000|2022-02-23 08:27:50|32.01|30.41|32.01|30.41|32.07|30.47|32.01|30.41|0
1645604880000|2022-02-23 08:28:00|32.04|30.44|32.01|30.41|32.04|30.44|31.95|30.35|0
1645604890000|2022-02-23 08:28:10|31.8|30.2|32.01|30.41|32.01|30.41|31.8|30.2|0
1645604900000|2022-02-23 08:28:20|31.95|30.35|32.01|30.41|32.01|30.41|31.89|30.29|0
1645604910000|2022-02-23 08:28:30|32.07|30.47|32.07|30.47|32.07|30.47|32.07|30.47|0
1645604920000|2022-02-23 08:28:40|32.01|30.41|31.98|30.38|32.01|30.41|31.95|30.35|0
1645604930000|2022-02-23 08:28:50|31.95|30.35|31.95|30.35|31.95|30.35|31.89|30.29|0
1645604940000|2022-02-23 08:29:00|31.89|30.29|31.95|30.35|31.95|30.35|31.89|30.29|0
1645604950000|2022-02-23 08:29:10|32.01|30.41|31.95|30.35|32.07|30.47|31.95|30.35|0
1645604960000|2022-02-23 08:29:20|31.89|30.29|31.89|30.29|31.89|30.29|31.89|30.29|0
1645604970000|2022-02-23 08:29:30|31.95|30.35|31.95|30.35|31.95|30.35|31.89|30.29|0
1645604980000|2022-02-23 08:29:40|31.92|30.32|31.95|30.35|31.95|30.35|31.89|30.29|0
1645604990000|2022-02-23 08:29:50|31.89|30.29|31.92|30.32|31.92|30.32|31.83|30.23|0
1645605000000|2022-02-23 08:30:00|31.95|30.35|32.01|30.41|32.01|30.41|31.89|30.29|0
1645605010000|2022-02-23 08:30:10|31.95|30.35|31.68|30.08|31.95|30.35|31.68|30.08|0
1645605020000|2022-02-23 08:30:20|31.62|30.02|31.47|29.87|31.62|30.02|31.41|29.81|0
1645605030000|2022-02-23 08:30:30|31.41|29.81|31.65|30.05|31.65|30.05|31.41|29.81|0
1645605040000|2022-02-23 08:30:40|31.59|29.99|31.41|29.81|31.59|29.99|31.41|29.81|0
1645605050000|2022-02-23 08:30:50|31.47|29.87|31.23|29.63|31.47|29.87|31.23|29.63|0
1645605060000|2022-02-23 08:31:00|31.17|29.57|31.05|29.45|31.17|29.57|31.05|29.45|0
1645605070000|2022-02-23 08:31:10|30.99|29.39|30.82|29.22|30.99|29.39|30.82|29.22|0
1645605080000|2022-02-23 08:31:20|30.93|29.33|30.87|29.27|31.05|29.45|30.87|29.27|0
1645605090000|2022-02-23 08:31:30|30.76|29.16|30.64|29.04|30.76|29.16|30.64|29.04|0
1645605100000|2022-02-23 08:31:40|30.7|29.1|30.7|29.1|30.7|29.1|30.67|29.07|0
1645605110000|2022-02-23 08:31:50|30.67|29.07|30.7|29.1|30.76|29.16|30.67|29.07|0
1645605120000|2022-02-23 08:32:00|30.76|29.16|30.87|29.27|30.87|29.27|30.73|29.13|0
1645605130000|2022-02-23 08:32:10|30.84|29.24|30.81|29.21|30.84|29.24|30.72|29.12|0
1645605140000|2022-02-23 08:32:20|30.9|29.3|31.17|29.57|31.17|29.57|30.9|29.3|0
1645605150000|2022-02-23 08:32:30|31.29|29.69|31.17|29.57|31.29|29.69|31.17|29.57|0
1645605160000|2022-02-23 08:32:40|31.23|29.63|31.17|29.57|31.23|29.63|31.17|29.57|0
1645605170000|2022-02-23 08:32:50|31.35|29.75|31.58|29.98|31.58|29.98|31.35|29.75|0
1645605180000|2022-02-23 08:33:00|31.52|29.92|31.7|30.1|31.7|30.1|31.52|29.92|0
1645605190000|2022-02-23 08:33:10|31.76|30.16|31.64|30.04|31.82|30.22|31.64|30.04|0
1645605200000|2022-02-23 08:33:20|31.76|30.16|32.01|30.41|32.01|30.41|31.76|30.16|0
1645605210000|2022-02-23 08:33:30|32.07|30.47|31.91|30.31|32.07|30.47|31.91|30.31|0
1645605220000|2022-02-23 08:33:40|31.79|30.19|31.97|30.37|31.97|30.37|31.79|30.19|0
1645605230000|2022-02-23 08:33:50|32.01|30.41|31.91|30.31|32.01|30.41|31.91|30.31|0
1645605240000|2022-02-23 08:34:00|31.94|30.34|31.94|30.34|31.97|30.37|31.94|30.34|0
1645605250000|2022-02-23 08:34:10|31.97|30.37|32|30.4|32|30.4|31.97|30.37|0
1645605260000|2022-02-23 08:34:20|31.94|30.34|31.94|30.34|31.94|30.34|31.94|30.34|0
1645605270000|2022-02-23 08:34:30|31.97|30.37|32.06|30.46|32.06|30.46|31.97|30.37|0
1645605280000|2022-02-23 08:34:40|32|30.4|31.88|30.28|32.03|30.43|31.88|30.28|0
1645605290000|2022-02-23 08:34:50|31.94|30.34|32.06|30.46|32.06|30.46|31.94|30.34|0
1645605300000|2022-02-23 08:35:00|32|30.4|32.12|30.52|32.12|30.52|32|30.4|0
1645605310000|2022-02-23 08:35:10|32.06|30.46|32|30.4|32.06|30.46|32|30.4|0
1645605320000|2022-02-23 08:35:20|32.12|30.52|32|30.4|32.12|30.52|32|30.4|0
1645605330000|2022-02-23 08:35:30|32.06|30.46|32.12|30.52|32.12|30.52|32.06|30.46|0
1645605340000|2022-02-23 08:35:40|32.06|30.46|32.06|30.46|32.06|30.46|32|30.4|0
1645605350000|2022-02-23 08:35:50|32|30.4|32|30.4|32.06|30.46|31.94|30.34|0
1645605360000|2022-02-23 08:36:00|31.94|30.34|31.82|30.22|31.94|30.34|31.82|30.22|0
1645605370000|2022-02-23 08:36:10|31.79|30.19|32|30.4|32.06|30.46|31.79|30.19|0
1645605380000|2022-02-23 08:36:20|32.06|30.46|31.97|30.37|32.06|30.46|31.97|30.37|0
1645605390000|2022-02-23 08:36:30|32|30.4|31.88|30.28|32|30.4|31.82|30.22|0
1645605400000|2022-02-23 08:36:40|32|30.4|32|30.4|32|30.4|32|30.4|0
1645605410000|2022-02-23 08:36:50|31.91|30.31|32|30.4|32|30.4|31.91|30.31|0
1645605420000|2022-02-23 08:37:00|32.06|30.46|32.12|30.52|32.12|30.52|32.06|30.46|0
1645605430000|2022-02-23 08:37:10|32.06|30.46|32.06|30.46|32.06|30.46|32|30.4|0
1645605440000|2022-02-23 08:37:20|32.03|30.43|32.03|30.43|32.06|30.46|32.03|30.43|0
1645605450000|2022-02-23 08:37:30|32.06|30.46|32.06|30.46|32.06|30.46|32.06|30.46|0
1645605460000|2022-02-23 08:37:40|32.09|30.49|32.06|30.46|32.12|30.52|32.06|30.46|0
1645605470000|2022-02-23 08:37:50|32.09|30.49|32.03|30.43|32.09|30.49|32.03|30.43|0
1645605480000|2022-02-23 08:38:00|32|30.4|32|30.4|32|30.4|31.91|30.31|0
1645605490000|2022-02-23 08:38:10|32.09|30.49|32.06|30.46|32.12|30.52|32.06|30.46|0
1645605500000|2022-02-23 08:38:20|32|30.4|32.12|30.52|32.12|30.52|32|30.4|0
1645605510000|2022-02-23 08:38:30|32.06|30.46|32.06|30.46|32.12|30.52|32.06|30.46|0
1645605520000|2022-02-23 08:38:40|32|30.4|31.97|30.37|32.03|30.43|31.97|30.37|0
1645605530000|2022-02-23 08:38:50|31.94|30.34|32|30.4|32|30.4|31.94|30.34|0
1645605540000|2022-02-23 08:39:00|31.94|30.34|32.09|30.49|32.12|30.52|31.94|30.34|0
1645605550000|2022-02-23 08:39:10|32.12|30.52|32.06|30.46|32.12|30.52|32.06|30.46|0
1645605560000|2022-02-23 08:39:20|32|30.4|32|30.4|32|30.4|32|30.4|0
1645605570000|2022-02-23 08:39:30|32.06|30.46|32.03|30.43|32.06|30.46|32.03|30.43|0
1645605580000|2022-02-23 08:39:40|32|30.4|32.12|30.52|32.12|30.52|32|30.4|0
1645605590000|2022-02-23 08:39:50|32.06|30.46|32.09|30.49|32.09|30.49|32.06|30.46|0
1645605600000|2022-02-23 08:40:00|32.03|30.43|31.94|30.34|32.03|30.43|31.94|30.34|0
1645605610000|2022-02-23 08:40:10|32.06|30.46|31.97|30.37|32.06|30.46|31.94|30.34|0
1645605620000|2022-02-23 08:40:20|32|30.4|32|30.4|32|30.4|31.94|30.34|0
1645605630000|2022-02-23 08:40:30|32.06|30.46|32|30.4|32.06|30.46|32|30.4|0
1645605640000|2022-02-23 08:40:40|32.06|30.46|32|30.4|32.12|30.52|32|30.4|0
1645605650000|2022-02-23 08:40:50|31.94|30.34|32|30.4|32|30.4|31.94|30.34|0
1645605660000|2022-02-23 08:41:00|32.06|30.46|32|30.4|32.06|30.46|32|30.4|0
1645605670000|2022-02-23 08:41:10|32.12|30.52|32.09|30.49|32.12|30.52|32.09|30.49|0
1645605680000|2022-02-23 08:41:20|32.12|30.52|32.12|30.52|32.12|30.52|32.12|30.52|0
1645605690000|2022-02-23 08:41:30|32.06|30.46|32.12|30.52|32.12|30.52|32.06|30.46|0
1645605700000|2022-02-23 08:41:40|32|30.4|31.97|30.37|32|30.4|31.97|30.37|0
1645605710000|2022-02-23 08:41:50|32|30.4|32|30.4|32|30.4|32|30.4|0
1645605720000|2022-02-23 08:42:00|31.94|30.34|31.88|30.28|31.94|30.34|31.84|30.24|0
1645605730000|2022-02-23 08:42:10|31.94|30.34|32|30.4|32|30.4|31.88|30.28|0
1645605740000|2022-02-23 08:42:20|32.06|30.46|32.12|30.52|32.12|30.52|32.06|30.46|0
1645605750000|2022-02-23 08:42:30|32.06|30.46|32.06|30.46|32.12|30.52|32.06|30.46|0
1645605760000|2022-02-23 08:42:40|32.12|30.52|32.09|30.49|32.12|30.52|32.06|30.46|0
1645605770000|2022-02-23 08:42:50|32.06|30.46|32.06|30.46|32.06|30.46|32|30.4|0
1645605780000|2022-02-23 08:43:00|32.12|30.52|32.02|30.42|32.12|30.52|32.02|30.42|0
1645605790000|2022-02-23 08:43:10|32|30.4|32|30.4|32|30.4|31.93|30.33|0
1645605800000|2022-02-23 08:43:20|32.06|30.46|32.12|30.52|32.12|30.52|32.06|30.46|0
1645605810000|2022-02-23 08:43:30|32.06|30.46|32.06|30.46|32.06|30.46|32.06|30.46|0
1645605820000|2022-02-23 08:43:40|31.99|30.39|31.99|30.39|31.99|30.39|31.99|30.39|0
1645605830000|2022-02-23 08:43:50|31.93|30.33|32.12|30.52|32.12|30.52|31.93|30.33|0
1645605840000|2022-02-23 08:44:00|32.08|30.48|32.12|30.52|32.12|30.52|32.08|30.48|0
1645605850000|2022-02-23 08:44:10|32.05|30.45|32.05|30.45|32.05|30.45|31.93|30.33|0
1645605860000|2022-02-23 08:44:20|32.12|30.52|31.99|30.39|32.12|30.52|31.99|30.39|0
1645605870000|2022-02-23 08:44:30|31.93|30.33|32.02|30.42|32.05|30.45|31.93|30.33|0
1645605880000|2022-02-23 08:44:40|31.99|30.39|31.99|30.39|32.05|30.45|31.99|30.39|0
1645605890000|2022-02-23 08:44:50|31.93|30.33|31.93|30.33|31.99|30.39|31.93|30.33|0
1645605900000|2022-02-23 08:45:00|31.99|30.39|32.05|30.45|32.05|30.45|31.99|30.39|0
1645605910000|2022-02-23 08:45:10|32.02|30.42|32.05|30.45|32.05|30.45|32.02|30.42|0
1645605920000|2022-02-23 08:45:20|32.11|30.51|32.11|30.51|32.11|30.51|32.05|30.45|0
1645605960000|2022-02-23 08:46:00|32.05|30.45|31.99|30.39|32.05|30.45|31.99|30.39|0
1645605970000|2022-02-23 08:46:10|32.05|30.45|32.05|30.45|32.05|30.45|31.99|30.39|0
1645605980000|2022-02-23 08:46:20|31.99|30.39|32.05|30.45|32.05|30.45|31.99|30.39|0
1645605990000|2022-02-23 08:46:30|32.11|30.51|32.05|30.45|32.11|30.51|32.05|30.45|0
1645606000000|2022-02-23 08:46:40|32.08|30.48|32.05|30.45|32.08|30.48|32.05|30.45|0
1645606010000|2022-02-23 08:46:50|30.69|29.09|31.43|29.83|31.43|29.83|30.69|29.09|0
1645606030000|2022-02-23 08:47:10|31.37|29.77|31.37|29.77|31.37|29.77|31.37|29.77|0
1645606040000|2022-02-23 08:47:20|31.43|29.83|31.43|29.83|31.43|29.83|31.43|29.83|0
1645606060000|2022-02-23 08:47:40|31.37|29.77|31.37|29.77|31.37|29.77|31.37|29.77|0
1645606070000|2022-02-23 08:47:50|31.43|29.83|31.37|29.77|31.43|29.83|31.37|29.77|0
1645606080000|2022-02-23 08:48:00|31.4|29.8|31.37|29.77|31.4|29.8|31.37|29.77|0
1645606090000|2022-02-23 08:48:10|31.43|29.83|31.37|29.77|31.43|29.83|31.37|29.77|0
1645606100000|2022-02-23 08:48:20|31.31|29.71|31.37|29.77|31.37|29.77|31.31|29.71|0
1645606110000|2022-02-23 08:48:30|31.4|29.8|31.37|29.77|31.4|29.8|31.31|29.71|0
1645606120000|2022-02-23 08:48:40|31.4|29.8|31.4|29.8|31.4|29.8|31.4|29.8|0
1645606130000|2022-02-23 08:48:50|31.37|29.77|31.31|29.71|31.37|29.77|31.31|29.71|0
1645606140000|2022-02-23 08:49:00|31.25|29.65|31.01|29.41|31.25|29.65|30.98|29.38|0
1645606150000|2022-02-23 08:49:10|31.13|29.53|31.34|29.74|31.34|29.74|31.13|29.53|0
1645606160000|2022-02-23 08:49:20|31.31|29.71|31.31|29.71|31.31|29.71|31.25|29.65|0
1645606180000|2022-02-23 08:49:40|31.25|29.65|31.31|29.71|31.31|29.71|31.25|29.65|0
1645606190000|2022-02-23 08:49:50|31.28|29.68|31.31|29.71|31.31|29.71|31.25|29.65|0
1645606200000|2022-02-23 08:50:00|31.25|29.65|31.19|29.59|31.25|29.65|31.19|29.59|0
1645606210000|2022-02-23 08:50:10|31.25|29.65|31.25|29.65|31.25|29.65|31.25|29.65|0
1645606220000|2022-02-23 08:50:20|31.28|29.68|31.34|29.74|31.34|29.74|31.28|29.68|0
1645606230000|2022-02-23 08:50:30|31.31|29.71|31.37|29.77|31.4|29.8|31.31|29.71|0
1645606240000|2022-02-23 08:50:40|31.31|29.71|31.31|29.71|31.31|29.71|31.31|29.71|0
1645606250000|2022-02-23 08:50:50|31.37|29.77|31.31|29.71|31.37|29.77|31.31|29.71|0
1645606260000|2022-02-23 08:51:00|31.33|29.73|31.43|29.83|31.43|29.83|31.33|29.73|0
1645606270000|2022-02-23 08:51:10|31.37|29.77|31.43|29.83|31.43|29.83|31.37|29.77|0
1645606280000|2022-02-23 08:51:20|31.37|29.77|31.37|29.77|31.37|29.77|31.25|29.65|0
1645606290000|2022-02-23 08:51:30|31.43|29.83|31.43|29.83|31.43|29.83|31.43|29.83|0
1645606300000|2022-02-23 08:51:40|31.37|29.77|31.43|29.83|31.43|29.83|31.37|29.77|0
1645606310000|2022-02-23 08:51:50|31.37|29.77|31.36|29.76|31.37|29.77|31.36|29.76|0
1645606320000|2022-02-23 08:52:00|31.39|29.79|31.61|30.01|32.09|30.49|31.39|29.79|0
1645606330000|2022-02-23 08:52:10|31.67|30.07|31.73|30.13|31.79|30.19|31.67|30.07|0
1645606340000|2022-02-23 08:52:20|31.79|30.19|31.73|30.13|31.79|30.19|31.73|30.13|0
1645606350000|2022-02-23 08:52:30|31.67|30.07|30.89|29.29|31.67|30.07|30.89|29.29|0
1645606360000|2022-02-23 08:52:40|30.95|29.35|31.18|29.58|31.18|29.58|30.95|29.35|0
1645606370000|2022-02-23 08:52:50|31.24|29.64|31.42|29.82|31.42|29.82|31.24|29.64|0
1645606380000|2022-02-23 08:53:00|31.33|29.73|31.3|29.7|31.42|29.82|31.3|29.7|0
1645606390000|2022-02-23 08:53:10|31.24|29.64|31.18|29.58|31.24|29.64|31.12|29.52|0
1645606400000|2022-02-23 08:53:20|31.06|29.46|31.12|29.52|31.12|29.52|31.01|29.41|0
1645606410000|2022-02-23 08:53:30|31.18|29.58|31|29.4|31.18|29.58|31|29.4|0
1645606420000|2022-02-23 08:53:40|30.89|29.29|30.77|29.17|30.89|29.29|30.77|29.17|0
1645606430000|2022-02-23 08:53:50|30.83|29.23|31|29.4|31.03|29.43|30.83|29.23|0
1645606440000|2022-02-23 08:54:00|30.95|29.35|30.94|29.34|30.95|29.35|30.91|29.31|0
1645606450000|2022-02-23 08:54:10|31|29.4|30.94|29.34|31|29.4|30.94|29.34|0
1645606460000|2022-02-23 08:54:20|31.06|29.46|31.09|29.49|31.18|29.58|31.06|29.46|0
1645606470000|2022-02-23 08:54:30|31.18|29.58|31.12|29.52|31.18|29.58|31.06|29.46|0
1645606480000|2022-02-23 08:54:40|31.06|29.46|31|29.4|31.06|29.46|31|29.4|0
1645606490000|2022-02-23 08:54:50|31.03|29.43|30.94|29.34|31.03|29.43|30.94|29.34|0
1645606500000|2022-02-23 08:55:00|31|29.4|30.85|29.25|31|29.4|30.77|29.17|0
1645606510000|2022-02-23 08:55:10|30.88|29.28|30.94|29.34|30.94|29.34|30.88|29.28|0
1645606520000|2022-02-23 08:55:20|30.88|29.28|30.77|29.17|30.88|29.28|30.77|29.17|0
1645606530000|2022-02-23 08:55:30|30.82|29.22|30.77|29.17|30.82|29.22|30.77|29.17|0
1645606540000|2022-02-23 08:55:40|30.71|29.11|30.71|29.11|30.71|29.11|30.71|29.11|0
1645606550000|2022-02-23 08:55:50|30.68|29.08|30.71|29.11|30.71|29.11|30.68|29.08|0
1645606560000|2022-02-23 08:56:00|30.68|29.08|31.09|29.49|31.09|29.49|30.68|29.08|0
1645606570000|2022-02-23 08:56:10|30.94|29.34|30.91|29.31|31|29.4|30.91|29.31|0
1645606580000|2022-02-23 08:56:20|30.82|29.22|30.47|28.87|30.82|29.22|30.47|28.87|0
1645606590000|2022-02-23 08:56:30|30.44|28.84|30.41|28.81|30.44|28.84|30.41|28.81|0
1645606600000|2022-02-23 08:56:40|30.59|28.99|30.5|28.9|30.59|28.99|30.47|28.87|0
1645606610000|2022-02-23 08:56:50|30.53|28.93|30.62|29.02|30.62|29.02|30.53|28.93|0
1645606620000|2022-02-23 08:57:00|30.65|29.05|30.94|29.34|30.94|29.34|30.65|29.05|0
1645606630000|2022-02-23 08:57:10|30.88|29.28|30.94|29.34|30.94|29.34|30.88|29.28|0
1645606640000|2022-02-23 08:57:20|31|29.4|30.94|29.34|31.06|29.46|30.94|29.34|0
1645606650000|2022-02-23 08:57:30|31|29.4|30.91|29.31|31|29.4|30.91|29.31|0
1645606660000|2022-02-23 08:57:40|30.94|29.34|31|29.4|31|29.4|30.94|29.34|0
1645606670000|2022-02-23 08:57:50|31.06|29.46|31.09|29.49|31.09|29.49|31|29.4|0
1645606680000|2022-02-23 08:58:00|31.06|29.46|31.24|29.64|31.24|29.64|31.06|29.46|0
1645606690000|2022-02-23 08:58:10|31.3|29.7|31.24|29.64|31.3|29.7|31.24|29.64|0
1645606700000|2022-02-23 08:58:20|31.21|29.61|31.21|29.61|31.21|29.61|31.21|29.61|0
1645606710000|2022-02-23 08:58:30|31.3|29.7|31.18|29.58|31.3|29.7|31.18|29.58|0
1645606720000|2022-02-23 08:58:40|31.24|29.64|31.3|29.7|31.3|29.7|31.18|29.58|0
1645606730000|2022-02-23 08:58:50|31.24|29.64|31.3|29.7|31.33|29.73|31.24|29.64|0
1645606740000|2022-02-23 08:59:00|31.45|29.85|31.39|29.79|31.51|29.91|31.39|29.79|0
1645606750000|2022-02-23 08:59:10|31.36|29.76|31.3|29.7|31.36|29.76|31.3|29.7|0
1645606760000|2022-02-23 08:59:20|31.36|29.76|31.48|29.88|31.48|29.88|31.36|29.76|0
1645606770000|2022-02-23 08:59:30|31.6|30|31.54|29.94|31.6|30|31.54|29.94|0
1645606780000|2022-02-23 08:59:40|31.6|30|31.72|30.12|31.72|30.12|31.54|29.94|0
1645606790000|2022-02-23 08:59:50|31.78|30.18|31.84|30.24|31.84|30.24|31.78|30.18|0
1645606800000|2022-02-23 09:00:00|32.02|30.42|32.08|30.48|32.08|30.48|32.02|30.42|0
1645606810000|2022-02-23 09:00:10|32.02|30.42|31.75|30.15|32.02|30.42|31.75|30.15|0
1645606820000|2022-02-23 09:00:20|31.78|30.18|31.72|30.12|31.78|30.18|31.72|30.12|0
1645606830000|2022-02-23 09:00:30|31.78|30.18|31.78|30.18|31.78|30.18|31.78|30.18|0
1645606840000|2022-02-23 09:00:40|31.81|30.21|31.87|30.27|31.87|30.27|31.78|30.18|0
1645606850000|2022-02-23 09:00:50|31.9|30.3|32.08|30.48|32.08|30.48|31.9|30.3|0
1645606860000|2022-02-23 09:01:00|32.05|30.45|31.96|30.36|32.05|30.45|31.96|30.36|0
1645606870000|2022-02-23 09:01:10|32.02|30.42|32.05|30.45|32.08|30.48|31.96|30.36|0
1645606880000|2022-02-23 09:01:20|32.02|30.42|32.08|30.48|32.08|30.48|32.02|30.42|0
1645606890000|2022-02-23 09:01:30|32.14|30.54|32.08|30.48|32.14|30.54|32.08|30.48|0
1645606900000|2022-02-23 09:01:40|32.05|30.45|32.08|30.48|32.08|30.48|32.05|30.45|0
1645606910000|2022-02-23 09:01:50|32.11|30.51|32.14|30.54|32.14|30.54|32.08|30.48|0
1645606920000|2022-02-23 09:02:00|32.11|30.51|32.11|30.51|32.11|30.51|32.11|30.51|0
1645606930000|2022-02-23 09:02:10|32.14|30.54|32.05|30.45|32.14|30.54|32.05|30.45|0
1645606940000|2022-02-23 09:02:20|32.02|30.42|32.08|30.48|32.08|30.48|32.02|30.42|0
1645606950000|2022-02-23 09:02:30|31.96|30.36|32.02|30.42|32.02|30.42|31.9|30.3|0
1645606960000|2022-02-23 09:02:40|31.99|30.39|32.08|30.48|32.08|30.48|31.99|30.39|0
1645606980000|2022-02-23 09:03:00|32.11|30.51|31.96|30.36|32.14|30.54|31.96|30.36|0
1645606990000|2022-02-23 09:03:10|32.02|30.42|32.02|30.42|32.02|30.42|31.96|30.36|0
1645607000000|2022-02-23 09:03:20|31.96|30.36|31.96|30.36|32.02|30.42|31.96|30.36|0
1645607010000|2022-02-23 09:03:30|32.02|30.42|32.08|30.48|32.08|30.48|32.02|30.42|0
1645607020000|2022-02-23 09:03:40|31.05|29.45|30.99|29.39|31.05|29.45|30.99|29.39|0
1645607030000|2022-02-23 09:03:50|31.08|29.48|31.05|29.45|31.08|29.48|31.02|29.42|0
1645607040000|2022-02-23 09:04:00|31.11|29.51|31.05|29.45|31.11|29.51|31.05|29.45|0
1645607050000|2022-02-23 09:04:10|31.11|29.51|31.11|29.51|31.11|29.51|31.05|29.45|0
1645607060000|2022-02-23 09:04:20|31.08|29.48|31.05|29.45|31.08|29.48|30.99|29.39|0
1645607070000|2022-02-23 09:04:30|31.11|29.51|31.05|29.45|31.11|29.51|31.05|29.45|0
1645607080000|2022-02-23 09:04:40|30.99|29.39|30.99|29.39|30.99|29.39|30.99|29.39|0
1645607090000|2022-02-23 09:04:50|31.08|29.48|31.11|29.51|31.11|29.51|31.08|29.48|0
1645607100000|2022-02-23 09:05:00|31.05|29.45|31.11|29.51|31.11|29.51|31.05|29.45|0
1645607110000|2022-02-23 09:05:10|31.05|29.45|31.05|29.45|31.05|29.45|30.99|29.39|0
1645607120000|2022-02-23 09:05:20|31.11|29.51|31.11|29.51|31.11|29.51|31.11|29.51|0
1645607130000|2022-02-23 09:05:30|31.05|29.45|31.11|29.51|31.11|29.51|31.05|29.45|0
1645607140000|2022-02-23 09:05:40|31.05|29.45|31.05|29.45|31.05|29.45|31.05|29.45|0
1645607150000|2022-02-23 09:05:50|31.02|29.42|30.93|29.33|31.02|29.42|30.93|29.33|0
1645607160000|2022-02-23 09:06:00|30.99|29.39|30.93|29.33|30.99|29.39|30.93|29.33|0
1645607170000|2022-02-23 09:06:10|30.87|29.27|30.75|29.15|30.87|29.27|30.75|29.15|0
1645607180000|2022-02-23 09:06:20|30.81|29.21|30.75|29.15|30.81|29.21|30.75|29.15|0
1645607190000|2022-02-23 09:06:30|30.81|29.21|30.63|29.03|30.81|29.21|30.63|29.03|0
1645607200000|2022-02-23 09:06:40|30.69|29.09|30.69|29.09|30.75|29.15|30.69|29.09|0
1645607210000|2022-02-23 09:06:50|30.75|29.15|30.81|29.21|30.81|29.21|30.69|29.09|0
1645607220000|2022-02-23 09:07:00|30.87|29.27|30.9|29.3|30.93|29.33|30.87|29.27|0
1645607230000|2022-02-23 09:07:10|30.75|29.15|30.75|29.15|30.81|29.21|30.75|29.15|0
1645607240000|2022-02-23 09:07:20|30.78|29.18|30.81|29.21|30.81|29.21|30.78|29.18|0
1645607250000|2022-02-23 09:07:30|30.84|29.24|30.87|29.27|30.87|29.27|30.84|29.24|0
1645607260000|2022-02-23 09:07:40|30.93|29.33|30.99|29.39|30.99|29.39|30.93|29.33|0
1645607270000|2022-02-23 09:07:50|30.93|29.33|30.93|29.33|30.93|29.33|30.93|29.33|0
1645607280000|2022-02-23 09:08:00|30.99|29.39|31.05|29.45|31.05|29.45|30.99|29.39|0
1645607290000|2022-02-23 09:08:10|31.02|29.42|31.05|29.45|31.05|29.45|31.02|29.42|0
1645607310000|2022-02-23 09:08:30|30.99|29.39|31.05|29.45|31.05|29.45|30.99|29.39|0
1645607320000|2022-02-23 09:08:40|30.99|29.39|31.05|29.45|31.05|29.45|30.99|29.39|0
1645607330000|2022-02-23 09:08:50|31.11|29.51|31.11|29.51|31.11|29.51|31.11|29.51|0
1645607340000|2022-02-23 09:09:00|31.08|29.48|30.99|29.39|31.08|29.48|30.99|29.39|0
1645607350000|2022-02-23 09:09:10|30.93|29.33|30.93|29.33|30.93|29.33|30.93|29.33|0
1645607360000|2022-02-23 09:09:20|30.96|29.36|30.93|29.33|30.96|29.36|30.9|29.3|0
1645607370000|2022-02-23 09:09:30|30.9|29.3|30.93|29.33|30.93|29.33|30.87|29.27|0
1645607380000|2022-02-23 09:09:40|30.99|29.39|30.93|29.33|30.99|29.39|30.93|29.33|0
1645607400000|2022-02-23 09:10:00|30.99|29.39|31.02|29.42|31.02|29.42|30.93|29.33|0
1645607410000|2022-02-23 09:10:10|31.05|29.45|31.01|29.41|31.11|29.51|31.01|29.41|0
1645607420000|2022-02-23 09:10:20|30.99|29.39|31.05|29.45|31.05|29.45|30.99|29.39|0
1645607430000|2022-02-23 09:10:30|31.01|29.41|31.01|29.41|31.01|29.41|31.01|29.41|0
1645607440000|2022-02-23 09:10:40|30.99|29.39|31.01|29.41|31.01|29.41|30.99|29.39|0
1645607450000|2022-02-23 09:10:50|30.99|29.39|31.05|29.45|31.05|29.45|30.99|29.39|0
1645607460000|2022-02-23 09:11:00|31.11|29.51|31.11|29.51|31.11|29.51|31.11|29.51|0
1645607480000|2022-02-23 09:11:20|31.05|29.45|31.05|29.45|31.05|29.45|31.05|29.45|0
1645607490000|2022-02-23 09:11:30|31.11|29.51|31.11|29.51|31.11|29.51|31.11|29.51|0
1645607500000|2022-02-23 09:11:40|31.47|29.87|31.47|29.87|31.47|29.87|31.47|29.87|0
1645607510000|2022-02-23 09:11:50|31.41|29.81|31.47|29.87|31.47|29.87|31.41|29.81|0
1645607520000|2022-02-23 09:12:00|31.53|29.93|31.53|29.93|31.53|29.93|31.53|29.93|0
1645607530000|2022-02-23 09:12:10|31.59|29.99|31.53|29.93|31.59|29.99|31.53|29.93|0
1645607540000|2022-02-23 09:12:20|31.59|29.99|31.59|29.99|31.59|29.99|31.59|29.99|0
1645607560000|2022-02-23 09:12:40|31.47|29.87|31.53|29.93|31.53|29.93|31.47|29.87|0
1645607570000|2022-02-23 09:12:50|31.89|30.29|31.89|30.29|31.89|30.29|31.89|30.29|0
1645607580000|2022-02-23 09:13:00|32.02|30.42|31.96|30.36|32.14|30.54|31.96|30.36|0
1645607590000|2022-02-23 09:13:10|32.08|30.48|31.89|30.29|32.08|30.48|31.89|30.29|0
1645607600000|2022-02-23 09:13:20|31.96|30.36|31.89|30.29|32.02|30.42|31.89|30.29|0
1645607610000|2022-02-23 09:13:30|31.96|30.36|31.89|30.29|31.96|30.36|31.89|30.29|0
1645607620000|2022-02-23 09:13:40|32.02|30.42|32.05|30.45|32.05|30.45|32.02|30.42|0
1645607630000|2022-02-23 09:13:50|32.02|30.42|31.89|30.29|32.02|30.42|31.89|30.29|0
1645607640000|2022-02-23 09:14:00|31.83|30.23|31.8|30.2|31.83|30.23|31.77|30.17|0
1645607650000|2022-02-23 09:14:10|31.77|30.17|31.83|30.23|31.83|30.23|31.77|30.17|0
1645607660000|2022-02-23 09:14:20|31.77|30.17|31.77|30.17|31.77|30.17|31.77|30.17|0
1645607670000|2022-02-23 09:14:30|31.83|30.23|31.95|30.35|31.95|30.35|31.83|30.23|0
1645607690000|2022-02-23 09:14:50|32.02|30.42|32.02|30.42|32.02|30.42|32.02|30.42|0
1645607700000|2022-02-23 09:15:00|32.08|30.48|31.95|30.35|32.08|30.48|31.95|30.35|0
1645607710000|2022-02-23 09:15:10|32.02|30.42|32.2|30.6|32.2|30.6|32.02|30.42|0
1645607720000|2022-02-23 09:15:20|32.14|30.54|32.32|30.72|32.39|30.79|32.14|30.54|0
1645607730000|2022-02-23 09:15:30|32.35|30.75|32.39|30.79|32.39|30.79|32.32|30.72|0
1645607740000|2022-02-23 09:15:40|32.26|30.66|32.35|30.75|32.39|30.79|32.26|30.66|0
1645607750000|2022-02-23 09:15:50|32.32|30.72|32.35|30.75|32.35|30.75|32.32|30.72|0
1645607760000|2022-02-23 09:16:00|32.39|30.79|32.39|30.79|32.39|30.79|32.39|30.79|0
1645607770000|2022-02-23 09:16:10|32.32|30.72|32.32|30.72|32.32|30.72|32.32|30.72|0
1645607780000|2022-02-23 09:16:20|32.29|30.69|32.39|30.79|32.39|30.79|32.29|30.69|0
1645607790000|2022-02-23 09:16:30|32.32|30.72|32.14|30.54|32.32|30.72|32.14|30.54|0
1645607800000|2022-02-23 09:16:40|32.08|30.48|32.01|30.41|32.08|30.48|32.01|30.41|0
1645607810000|2022-02-23 09:16:50|32.08|30.48|31.95|30.35|32.08|30.48|31.95|30.35|0
1645607820000|2022-02-23 09:17:00|31.89|30.29|31.89|30.29|31.95|30.35|31.89|30.29|0
1645607830000|2022-02-23 09:17:10|31.83|30.23|31.77|30.17|31.83|30.23|31.77|30.17|0
1645607840000|2022-02-23 09:17:20|31.86|30.26|31.89|30.29|31.89|30.29|31.86|30.26|0
1645607850000|2022-02-23 09:17:30|31.95|30.35|32.01|30.41|32.01|30.41|31.95|30.35|0
1645607860000|2022-02-23 09:17:40|32.07|30.47|32.2|30.6|32.2|30.6|32.07|30.47|0
1645607870000|2022-02-23 09:17:50|32.32|30.72|32.23|30.63|32.32|30.72|32.23|30.63|0
1645607880000|2022-02-23 09:18:00|32.2|30.6|32.01|30.41|32.2|30.6|31.95|30.35|0
1645607890000|2022-02-23 09:18:10|32.07|30.47|32.07|30.47|32.07|30.47|32.07|30.47|0
1645607900000|2022-02-23 09:18:20|32.04|30.44|32.2|30.6|32.2|30.6|32.04|30.44|0
1645607910000|2022-02-23 09:18:30|32.14|30.54|32.2|30.6|32.2|30.6|32.14|30.54|0
1645607920000|2022-02-23 09:18:40|32.14|30.54|32.23|30.63|32.23|30.63|32.14|30.54|0
1645607930000|2022-02-23 09:18:50|32.2|30.6|32.13|30.53|32.2|30.6|32.13|30.53|0
1645607940000|2022-02-23 09:19:00|32.26|30.66|32.2|30.6|32.26|30.66|32.2|30.6|0
1645607950000|2022-02-23 09:19:10|32.23|30.63|32.13|30.53|32.23|30.63|32.13|30.53|0
1645607960000|2022-02-23 09:19:20|32.2|30.6|32.26|30.66|32.26|30.66|32.2|30.6|0
1645607970000|2022-02-23 09:19:30|32.29|30.69|32.32|30.72|32.32|30.72|32.26|30.66|0
1645607980000|2022-02-23 09:19:40|32.29|30.69|32.26|30.66|32.29|30.69|32.26|30.66|0
1645608000000|2022-02-23 09:20:00|32.23|30.63|32.23|30.63|32.26|30.66|32.2|30.6|0
1645608010000|2022-02-23 09:20:10|32.2|30.6|32.13|30.53|32.26|30.66|32.13|30.53|0
1645608020000|2022-02-23 09:20:20|32.01|30.41|31.95|30.35|32.01|30.41|31.89|30.29|0
1645608040000|2022-02-23 09:20:40|31.92|30.32|31.92|30.32|31.92|30.32|31.92|30.32|0
1645608050000|2022-02-23 09:20:50|31.95|30.35|31.98|30.38|31.98|30.38|31.92|30.32|0
1645608060000|2022-02-23 09:21:00|32.01|30.41|32.26|30.66|32.26|30.66|32.01|30.41|0
1645608070000|2022-02-23 09:21:10|32.32|30.72|32.26|30.66|32.32|30.72|32.26|30.66|0
1645608080000|2022-02-23 09:21:20|32.19|30.59|31.95|30.35|32.19|30.59|31.95|30.35|0
1645608090000|2022-02-23 09:21:30|31.89|30.29|31.95|30.35|31.95|30.35|31.89|30.29|0
1645608100000|2022-02-23 09:21:40|32.01|30.41|31.95|30.35|32.01|30.41|31.95|30.35|0
1645608110000|2022-02-23 09:21:50|32.07|30.47|32.07|30.47|32.07|30.47|32.01|30.41|0
1645608120000|2022-02-23 09:22:00|32.01|30.41|31.89|30.29|32.01|30.41|31.89|30.29|0
1645608130000|2022-02-23 09:22:10|31.76|30.16|31.76|30.16|31.76|30.16|31.7|30.1|0
1645608140000|2022-02-23 09:22:20|31.79|30.19|31.82|30.22|31.82|30.22|31.76|30.16|0
1645608150000|2022-02-23 09:22:30|31.76|30.16|31.76|30.16|31.76|30.16|31.76|30.16|0
1645608170000|2022-02-23 09:22:50|31.7|30.1|31.82|30.22|31.82|30.22|31.7|30.1|0
1645608180000|2022-02-23 09:23:00|31.76|30.16|31.73|30.13|31.76|30.16|31.7|30.1|0
1645608190000|2022-02-23 09:23:10|31.7|30.1|32.01|30.41|32.01|30.41|31.7|30.1|0
1645608200000|2022-02-23 09:23:20|32.07|30.47|32.01|30.41|32.07|30.47|32.01|30.41|0
1645608210000|2022-02-23 09:23:30|32.07|30.47|31.95|30.35|32.07|30.47|31.95|30.35|0
1645608220000|2022-02-23 09:23:40|32.01|30.41|32.07|30.47|32.07|30.47|32.01|30.41|0
1645608230000|2022-02-23 09:23:50|32.13|30.53|32.25|30.65|32.25|30.65|32.13|30.53|0
1645608240000|2022-02-23 09:24:00|32.19|30.59|32.13|30.53|32.19|30.59|32.07|30.47|0
1645608250000|2022-02-23 09:24:10|31.97|30.37|31.97|30.37|31.97|30.37|31.94|30.34|0
1645608260000|2022-02-23 09:24:20|32.01|30.41|32.19|30.59|32.19|30.59|32.01|30.41|0
1645608270000|2022-02-23 09:24:30|32.13|30.53|32.13|30.53|32.19|30.59|32.13|30.53|0
1645608280000|2022-02-23 09:24:40|32.16|30.56|32.19|30.59|32.19|30.59|32.16|30.56|0
1645608290000|2022-02-23 09:24:50|32.13|30.53|32.13|30.53|32.13|30.53|32.13|30.53|0
1645608300000|2022-02-23 09:25:00|32.07|30.47|32.01|30.41|32.07|30.47|31.97|30.37|0
1645608310000|2022-02-23 09:25:10|32.07|30.47|32.07|30.47|32.07|30.47|32.07|30.47|0
1645608320000|2022-02-23 09:25:20|32.1|30.5|32.13|30.53|32.13|30.53|32.07|30.47|0
1645608330000|2022-02-23 09:25:30|32.07|30.47|32.13|30.53|32.13|30.53|32.07|30.47|0
1645608340000|2022-02-23 09:25:40|32.19|30.59|32.31|30.71|32.31|30.71|32.19|30.59|0
1645608350000|2022-02-23 09:25:50|32.38|30.78|32.28|30.68|32.38|30.78|32.28|30.68|0
1645608360000|2022-02-23 09:26:00|32.19|30.59|32.25|30.65|32.25|30.65|32.19|30.59|0
1645608370000|2022-02-23 09:26:10|32.28|30.68|32.25|30.65|32.28|30.68|32.25|30.65|0
1645608380000|2022-02-23 09:26:20|32.31|30.71|32.31|30.71|32.37|30.77|32.31|30.71|0
1645608400000|2022-02-23 09:26:40|32.25|30.65|32.19|30.59|32.25|30.65|32.19|30.59|0
1645608410000|2022-02-23 09:26:50|32.13|30.53|32.13|30.53|32.13|30.53|32.13|30.53|0
1645608420000|2022-02-23 09:27:00|32.06|30.46|32|30.4|32.06|30.46|32|30.4|0
1645608430000|2022-02-23 09:27:10|31.97|30.37|32|30.4|32.06|30.46|31.97|30.37|0
1645608440000|2022-02-23 09:27:20|32.13|30.53|32.22|30.62|32.22|30.62|32.13|30.53|0
1645608450000|2022-02-23 09:27:30|32.19|30.59|32|30.4|32.19|30.59|32|30.4|0
1645608460000|2022-02-23 09:27:40|32.06|30.46|31.97|30.37|32.06|30.46|31.97|30.37|0
1645608470000|2022-02-23 09:27:50|32|30.4|32|30.4|32|30.4|31.94|30.34|0
1645608480000|2022-02-23 09:28:00|32.09|30.49|32|30.4|32.09|30.49|32|30.4|0
1645608490000|2022-02-23 09:28:10|32.06|30.46|32.06|30.46|32.06|30.46|32.06|30.46|0
1645608500000|2022-02-23 09:28:20|32|30.4|32|30.4|32|30.4|31.97|30.37|0
1645608510000|2022-02-23 09:28:30|31.94|30.34|31.94|30.34|31.94|30.34|31.94|30.34|0
1645608520000|2022-02-23 09:28:40|31.88|30.28|31.88|30.28|31.88|30.28|31.88|30.28|0
1645608530000|2022-02-23 09:28:50|31.82|30.22|31.82|30.22|31.82|30.22|31.82|30.22|0
1645608540000|2022-02-23 09:29:00|31.88|30.28|31.88|30.28|31.88|30.28|31.82|30.22|0
1645608550000|2022-02-23 09:29:10|31.76|30.16|31.76|30.16|31.76|30.16|31.69|30.09|0
1645608560000|2022-02-23 09:29:20|31.69|30.09|31.88|30.28|31.88|30.28|31.69|30.09|0
1645608570000|2022-02-23 09:29:30|31.94|30.34|31.94|30.34|31.94|30.34|31.88|30.28|0
1645608580000|2022-02-23 09:29:40|31.85|30.25|31.94|30.34|31.94|30.34|31.85|30.25|0
1645608590000|2022-02-23 09:29:50|31.88|30.28|32.06|30.46|32.06|30.46|31.88|30.28|0
1645608600000|2022-02-23 09:30:00|32.12|30.52|32.06|30.46|32.12|30.52|32.06|30.46|0
1645608610000|2022-02-23 09:30:10|32|30.4|32|30.4|32|30.4|32|30.4|0
1645608630000|2022-02-23 09:30:30|31.97|30.37|33.4|31.8|33.4|31.8|31.94|30.34|0
1645608640000|2022-02-23 09:30:40|32.02|30.42|32.26|30.66|32.29|30.69|32.02|30.42|0
1645608650000|2022-02-23 09:30:50|32.33|30.73|32.39|30.79|32.39|30.79|32.33|30.73|0
1645608670000|2022-02-23 09:31:10|32.33|30.73|32.32|30.72|32.33|30.73|32.32|30.72|0
1645608680000|2022-02-23 09:31:20|32.39|30.79|32.39|30.79|32.39|30.79|32.39|30.79|0
1645608690000|2022-02-23 09:31:30|32.64|31.04|32.54|30.94|32.64|31.04|32.54|30.94|0
1645608700000|2022-02-23 09:31:40|32.57|30.97|32.7|31.1|32.7|31.1|32.57|30.97|0
1645608710000|2022-02-23 09:31:50|32.76|31.16|32.82|31.22|32.82|31.22|32.76|31.16|0
1645608720000|2022-02-23 09:32:00|32.89|31.29|32.89|31.29|32.89|31.29|32.89|31.29|0
1645608730000|2022-02-23 09:32:10|32.82|31.22|32.7|31.1|32.82|31.22|32.7|31.1|0
1645608740000|2022-02-23 09:32:20|32.67|31.07|32.57|30.97|32.67|31.07|32.57|30.97|0
1645608750000|2022-02-23 09:32:30|32.51|30.91|32.64|31.04|32.64|31.04|32.51|30.91|0
1645608760000|2022-02-23 09:32:40|32.7|31.1|32.7|31.1|32.7|31.1|32.7|31.1|0
1645608770000|2022-02-23 09:32:50|32.57|30.97|32.63|31.03|32.63|31.03|32.57|30.97|0
1645608780000|2022-02-23 09:33:00|32.57|30.97|32.73|31.13|32.73|31.13|32.57|30.97|0
1645608790000|2022-02-23 09:33:10|32.76|31.16|32.7|31.1|32.76|31.16|32.7|31.1|0
1645608800000|2022-02-23 09:33:20|32.76|31.16|32.73|31.13|32.76|31.16|32.7|31.1|0
1645608810000|2022-02-23 09:33:30|32.76|31.16|32.51|30.91|32.76|31.16|32.51|30.91|0
1645608820000|2022-02-23 09:33:40|32.57|30.97|32.57|30.97|32.66|31.06|32.57|30.97|0
1645608840000|2022-02-23 09:34:00|32.6|31|32.63|31.03|32.63|31.03|32.6|31|0
1645608850000|2022-02-23 09:34:10|32.7|31.1|32.63|31.03|32.7|31.1|32.63|31.03|0
1645608860000|2022-02-23 09:34:20|32.57|30.97|32.63|31.03|32.63|31.03|32.57|30.97|0
1645608870000|2022-02-23 09:34:30|32.6|31|32.6|31|32.6|31|32.6|31|0
1645608880000|2022-02-23 09:34:40|32.63|31.03|32.57|30.97|32.63|31.03|32.57|30.97|0
1645608890000|2022-02-23 09:34:50|32.63|31.03|32.63|31.03|32.63|31.03|32.63|31.03|0
1645608910000|2022-02-23 09:35:10|32.76|31.16|32.69|31.09|32.76|31.16|32.63|31.03|0
1645608920000|2022-02-23 09:35:20|32.63|31.03|32.69|31.09|32.69|31.09|32.63|31.03|0
1645608930000|2022-02-23 09:35:30|32.66|31.06|32.69|31.09|32.69|31.09|32.63|31.03|0
1645608940000|2022-02-23 09:35:40|32.66|31.06|32.63|31.03|32.66|31.06|32.63|31.03|0
1645608950000|2022-02-23 09:35:50|32.57|30.97|32.57|30.97|32.57|30.97|32.44|30.84|0
1645608960000|2022-02-23 09:36:00|32.51|30.91|32.57|30.97|32.63|31.03|32.51|30.91|0
1645608970000|2022-02-23 09:36:10|32.6|31|32.44|30.84|32.6|31|32.44|30.84|0
1645608980000|2022-02-23 09:36:20|32.51|30.91|32.44|30.84|32.51|30.91|32.44|30.84|0
1645608990000|2022-02-23 09:36:30|32.47|30.87|32.44|30.84|32.47|30.87|32.44|30.84|0
1645609000000|2022-02-23 09:36:40|32.51|30.91|32.51|30.91|32.51|30.91|32.51|30.91|0
1645609010000|2022-02-23 09:36:50|32.57|30.97|32.76|31.16|32.76|31.16|32.57|30.97|0
1645609020000|2022-02-23 09:37:00|32.69|31.09|32.66|31.06|32.76|31.16|32.66|31.06|0
1645609030000|2022-02-23 09:37:10|32.63|31.03|32.66|31.06|32.66|31.06|32.6|31|0
1645609040000|2022-02-23 09:37:20|32.57|30.97|32.57|30.97|32.63|31.03|32.57|30.97|0
1645609050000|2022-02-23 09:37:30|32.51|30.91|32.38|30.78|32.51|30.91|32.38|30.78|0
1645609060000|2022-02-23 09:37:40|32.5|30.9|32.38|30.78|32.5|30.9|32.38|30.78|0
1645609080000|2022-02-23 09:38:00|32.26|30.66|32.32|30.72|32.32|30.72|32.26|30.66|0
1645609090000|2022-02-23 09:38:10|32.26|30.66|32.19|30.59|32.26|30.66|32.19|30.59|0
1645609100000|2022-02-23 09:38:20|32.26|30.66|32.32|30.72|32.32|30.72|32.26|30.66|0
1645609110000|2022-02-23 09:38:30|32.38|30.78|32.38|30.78|32.47|30.87|32.38|30.78|0
1645609120000|2022-02-23 09:38:40|32.32|30.72|32.32|30.72|32.32|30.72|32.32|30.72|0
1645609130000|2022-02-23 09:38:50|32.35|30.75|32.32|30.72|32.35|30.75|32.32|30.72|0
1645609140000|2022-02-23 09:39:00|32.38|30.78|32.32|30.72|32.38|30.78|32.25|30.65|0
1645609150000|2022-02-23 09:39:10|32.19|30.59|32.19|30.59|32.25|30.65|32.19|30.59|0
1645609160000|2022-02-23 09:39:20|32.22|30.62|32.19|30.59|32.22|30.62|32.19|30.59|0
1645609170000|2022-02-23 09:39:30|32.16|30.56|32.13|30.53|32.16|30.56|32.13|30.53|0
1645609180000|2022-02-23 09:39:40|32.07|30.47|32.13|30.53|32.13|30.53|32.07|30.47|0
1645609190000|2022-02-23 09:39:50|32.1|30.5|32.07|30.47|32.1|30.5|32.07|30.47|0
1645609200000|2022-02-23 09:40:00|32.13|30.53|32.13|30.53|32.19|30.59|32.07|30.47|0
1645609210000|2022-02-23 09:40:10|32.19|30.59|32.22|30.62|32.25|30.65|32.19|30.59|0
1645609220000|2022-02-23 09:40:20|32.19|30.59|32.13|30.53|32.19|30.59|32.13|30.53|0
1645609240000|2022-02-23 09:40:40|32.19|30.59|32.25|30.65|32.25|30.65|32.19|30.59|0
1645609250000|2022-02-23 09:40:50|32.32|30.72|32.41|30.81|32.41|30.81|32.32|30.72|0
1645609260000|2022-02-23 09:41:00|32.44|30.84|32.44|30.84|32.44|30.84|32.38|30.78|0
1645609270000|2022-02-23 09:41:10|32.38|30.78|32.31|30.71|32.38|30.78|32.25|30.65|0
1645609290000|2022-02-23 09:41:30|32.38|30.78|32.44|30.84|32.44|30.84|32.38|30.78|0
1645609300000|2022-02-23 09:41:40|32.38|30.78|32.38|30.78|32.38|30.78|32.38|30.78|0
1645609310000|2022-02-23 09:41:50|32.44|30.84|32.44|30.84|32.44|30.84|32.44|30.84|0
1645609320000|2022-02-23 09:42:00|32.56|30.96|32.53|30.93|32.56|30.96|32.5|30.9|0
1645609330000|2022-02-23 09:42:10|32.56|30.96|32.5|30.9|32.56|30.96|32.5|30.9|0
1645609340000|2022-02-23 09:42:20|32.44|30.84|32.44|30.84|32.44|30.84|32.44|30.84|0
1645609350000|2022-02-23 09:42:30|32.5|30.9|32.5|30.9|32.5|30.9|32.44|30.84|0
1645609360000|2022-02-23 09:42:40|32.62|31.02|32.56|30.96|32.62|31.02|32.56|30.96|0
1645609370000|2022-02-23 09:42:50|32.62|31.02|32.69|31.09|32.69|31.09|32.62|31.02|0
1645609380000|2022-02-23 09:43:00|32.94|31.34|32.94|31.34|32.94|31.34|32.94|31.34|0
1645609390000|2022-02-23 09:43:10|32.81|31.21|32.62|31.02|32.81|31.21|32.62|31.02|0
1645609400000|2022-02-23 09:43:20|32.56|30.96|32.56|30.96|32.56|30.96|32.56|30.96|0
1645609410000|2022-02-23 09:43:30|32.53|30.93|32.5|30.9|32.56|30.96|32.5|30.9|0
1645609420000|2022-02-23 09:43:40|32.56|30.96|32.81|31.21|32.87|31.27|32.56|30.96|0
1645609430000|2022-02-23 09:43:50|32.87|31.27|33|31.4|33|31.4|32.87|31.27|0
1645609440000|2022-02-23 09:44:00|32.94|31.34|32.81|31.21|32.94|31.34|32.75|31.15|0
1645609450000|2022-02-23 09:44:10|32.78|31.18|32.62|31.02|32.78|31.18|32.62|31.02|0
1645609460000|2022-02-23 09:44:20|32.5|30.9|32.44|30.84|32.53|30.93|32.44|30.84|0
1645609470000|2022-02-23 09:44:30|32.47|30.87|32.5|30.9|32.5|30.9|32.47|30.87|0
1645609480000|2022-02-23 09:44:40|32.62|31.02|32.56|30.96|32.62|31.02|32.56|30.96|0
1645609490000|2022-02-23 09:44:50|32.5|30.9|32.5|30.9|32.56|30.96|32.5|30.9|0
1645609500000|2022-02-23 09:45:00|32.62|31.02|32.71|31.11|32.75|31.15|32.62|31.02|0
1645609510000|2022-02-23 09:45:10|32.68|31.08|32.59|30.99|32.68|31.08|32.59|30.99|0
1645609520000|2022-02-23 09:45:20|32.56|30.96|32.5|30.9|32.56|30.96|32.5|30.9|0
1645609530000|2022-02-23 09:45:30|32.56|30.96|32.56|30.96|32.56|30.96|32.5|30.9|0
1645609540000|2022-02-23 09:45:40|32.5|30.9|32.5|30.9|32.56|30.96|32.5|30.9|0
1645609550000|2022-02-23 09:45:50|32.62|31.02|32.62|31.02|32.68|31.08|32.62|31.02|0
1645609560000|2022-02-23 09:46:00|32.68|31.08|32.68|31.08|32.68|31.08|32.62|31.02|0
1645609570000|2022-02-23 09:46:10|32.71|31.11|32.62|31.02|32.75|31.15|32.62|31.02|0
1645609580000|2022-02-23 09:46:20|32.75|31.15|32.81|31.21|32.81|31.21|32.75|31.15|0
1645609590000|2022-02-23 09:46:30|32.75|31.15|32.62|31.02|32.75|31.15|32.62|31.02|0
1645609600000|2022-02-23 09:46:40|32.68|31.08|32.56|30.96|32.68|31.08|32.56|30.96|0
1645609610000|2022-02-23 09:46:50|32.46|30.86|32.53|30.93|32.53|30.93|32.46|30.86|0
1645609620000|2022-02-23 09:47:00|32.5|30.9|32.43|30.83|32.5|30.9|32.43|30.83|0
1645609630000|2022-02-23 09:47:10|32.4|30.8|32.4|30.8|32.43|30.83|32.37|30.77|0
1645609640000|2022-02-23 09:47:20|32.43|30.83|32.37|30.77|32.43|30.83|32.37|30.77|0
1645609650000|2022-02-23 09:47:30|32.43|30.83|32.31|30.71|32.43|30.83|32.31|30.71|0
1645609660000|2022-02-23 09:47:40|32.34|30.74|32.34|30.74|32.34|30.74|32.34|30.74|0
1645609670000|2022-02-23 09:47:50|32.37|30.77|32.37|30.77|32.4|30.8|32.37|30.77|0
1645609680000|2022-02-23 09:48:00|32.31|30.71|32.25|30.65|32.31|30.71|32.25|30.65|0
1645609690000|2022-02-23 09:48:10|32.28|30.68|32.25|30.65|32.28|30.68|32.18|30.58|0
1645609700000|2022-02-23 09:48:20|32.31|30.71|32.25|30.65|32.31|30.71|32.25|30.65|0
1645609710000|2022-02-23 09:48:30|32.31|30.71|32.31|30.71|32.31|30.71|32.31|30.71|0
1645609720000|2022-02-23 09:48:40|32.37|30.77|32.37|30.77|32.37|30.77|32.37|30.77|0
1645609730000|2022-02-23 09:48:50|32.43|30.83|32.43|30.83|32.43|30.83|32.43|30.83|0
1645609740000|2022-02-23 09:49:00|32.37|30.77|32.43|30.83|32.49|30.89|32.37|30.77|0
1645609750000|2022-02-23 09:49:10|32.46|30.86|32.49|30.89|32.49|30.89|32.46|30.86|0
1645609760000|2022-02-23 09:49:20|32.59|30.99|32.56|30.96|32.59|30.99|32.56|30.96|0
1645609770000|2022-02-23 09:49:30|32.62|31.02|32.55|30.95|32.62|31.02|32.55|30.95|0
1645609780000|2022-02-23 09:49:40|32.58|30.98|32.55|30.95|32.58|30.98|32.49|30.89|0
1645609790000|2022-02-23 09:49:50|32.49|30.89|32.8|31.2|32.8|31.2|32.49|30.89|0
1645609800000|2022-02-23 09:50:00|32.83|31.23|32.8|31.2|32.87|31.27|32.8|31.2|0
1645609810000|2022-02-23 09:50:10|32.87|31.27|32.99|31.39|32.99|31.39|32.87|31.27|0
1645609820000|2022-02-23 09:50:20|32.93|31.33|32.46|30.86|32.99|31.39|32.46|30.86|0
1645609830000|2022-02-23 09:50:30|32.31|30.71|32.46|30.86|32.46|30.86|32.31|30.71|0
1645609840000|2022-02-23 09:50:40|32.49|30.89|32.68|31.08|32.68|31.08|32.49|30.89|0
1645609860000|2022-02-23 09:51:00|32.65|31.05|32.62|31.02|32.68|31.08|32.62|31.02|0
1645609870000|2022-02-23 09:51:10|32.65|31.05|32.62|31.02|32.68|31.08|32.62|31.02|0
1645609880000|2022-02-23 09:51:20|32.68|31.08|32.68|31.08|32.71|31.11|32.68|31.08|0
1645609890000|2022-02-23 09:51:30|32.65|31.05|32.62|31.02|32.68|31.08|32.62|31.02|0
1645609900000|2022-02-23 09:51:40|32.55|30.95|32.43|30.83|32.55|30.95|32.43|30.83|0
1645609910000|2022-02-23 09:51:50|32.37|30.77|32.4|30.8|32.4|30.8|32.37|30.77|0
1645609920000|2022-02-23 09:52:00|32.43|30.83|32.37|30.77|32.43|30.83|32.3|30.7|0
1645609930000|2022-02-23 09:52:10|32.3|30.7|32.37|30.77|32.37|30.77|32.3|30.7|0
1645609940000|2022-02-23 09:52:20|32.33|30.73|32.37|30.77|32.37|30.77|32.3|30.7|0
1645609950000|2022-02-23 09:52:30|32.18|30.58|32.18|30.58|32.18|30.58|32.12|30.52|0
1645609960000|2022-02-23 09:52:40|32.12|30.52|32.18|30.58|32.18|30.58|32.12|30.52|0
1645609970000|2022-02-23 09:52:50|32.15|30.55|31.93|30.33|32.15|30.55|31.93|30.33|0
1645609980000|2022-02-23 09:53:00|31.87|30.27|31.9|30.3|31.93|30.33|31.87|30.27|0
1645609990000|2022-02-23 09:53:10|31.87|30.27|31.93|30.33|31.93|30.33|31.84|30.24|0
1645610000000|2022-02-23 09:53:20|31.87|30.27|31.81|30.21|31.87|30.27|31.81|30.21|0
1645610010000|2022-02-23 09:53:30|31.75|30.15|31.69|30.09|31.78|30.18|31.69|30.09|0
1645610020000|2022-02-23 09:53:40|31.75|30.15|31.93|30.33|31.93|30.33|31.75|30.15|0
1645610030000|2022-02-23 09:53:50|31.87|30.27|31.75|30.15|31.87|30.27|31.75|30.15|0
1645610040000|2022-02-23 09:54:00|31.69|30.09|31.69|30.09|31.69|30.09|31.69|30.09|0
1645610050000|2022-02-23 09:54:10|31.75|30.15|31.75|30.15|31.75|30.15|31.75|30.15|0
1645610060000|2022-02-23 09:54:20|31.69|30.09|31.62|30.02|31.69|30.09|31.62|30.02|0
1645610070000|2022-02-23 09:54:30|31.69|30.09|31.56|29.96|31.69|30.09|31.56|29.96|0
1645610080000|2022-02-23 09:54:40|31.5|29.9|31.44|29.84|31.5|29.9|31.44|29.84|0
1645610090000|2022-02-23 09:54:50|31.5|29.9|31.5|29.9|31.56|29.96|31.5|29.9|0
1645610100000|2022-02-23 09:55:00|31.56|29.96|31.62|30.02|31.62|30.02|31.56|29.96|0
1645610110000|2022-02-23 09:55:10|31.56|29.96|31.53|29.93|31.56|29.96|31.5|29.9|0
1645610120000|2022-02-23 09:55:20|31.5|29.9|31.56|29.96|31.56|29.96|31.5|29.9|0
1645610130000|2022-02-23 09:55:30|31.62|30.02|31.75|30.15|31.75|30.15|31.62|30.02|0
1645610140000|2022-02-23 09:55:40|31.77|30.17|31.81|30.21|31.81|30.21|31.77|30.17|0
1645610150000|2022-02-23 09:55:50|31.84|30.24|31.81|30.21|31.84|30.24|31.81|30.21|0
1645610160000|2022-02-23 09:56:00|31.77|30.17|31.81|30.21|31.81|30.21|31.74|30.14|0
1645610170000|2022-02-23 09:56:10|31.74|30.14|31.81|30.21|31.81|30.21|31.74|30.14|0
1645610180000|2022-02-23 09:56:20|31.84|30.24|31.62|30.02|31.84|30.24|31.62|30.02|0
1645610190000|2022-02-23 09:56:30|31.56|29.96|31.65|30.05|31.68|30.08|31.56|29.96|0
1645610200000|2022-02-23 09:56:40|31.62|30.02|31.59|29.99|31.62|30.02|31.59|29.99|0
1645610210000|2022-02-23 09:56:50|31.56|29.96|31.5|29.9|31.56|29.96|31.47|29.87|0
1645610220000|2022-02-23 09:57:00|31.44|29.84|31.38|29.78|31.44|29.84|31.32|29.72|0
1645610230000|2022-02-23 09:57:10|31.44|29.84|31.44|29.84|31.44|29.84|31.44|29.84|0
1645610240000|2022-02-23 09:57:20|31.38|29.78|31.44|29.84|31.44|29.84|31.38|29.78|0
1645610250000|2022-02-23 09:57:30|31.38|29.78|31.26|29.66|31.38|29.78|31.26|29.66|0
1645610260000|2022-02-23 09:57:40|31.2|29.6|31.2|29.6|31.2|29.6|31.14|29.54|0
1645610270000|2022-02-23 09:57:50|31.14|29.54|31.16|29.56|31.16|29.56|31.14|29.54|0
1645610280000|2022-02-23 09:58:00|31.14|29.54|31.1|29.5|31.14|29.54|31.1|29.5|0
1645610290000|2022-02-23 09:58:10|31.07|29.47|30.89|29.29|31.07|29.47|30.89|29.29|0
1645610300000|2022-02-23 09:58:20|30.83|29.23|30.54|28.94|30.83|29.23|30.54|28.94|0
1645610310000|2022-02-23 09:58:30|30.71|29.11|30.6|29|30.71|29.11|30.6|29|0
1645610320000|2022-02-23 09:58:40|31.44|29.84|31.44|29.84|31.5|29.9|31.44|29.84|0
1645610330000|2022-02-23 09:58:50|31.5|29.9|32.49|30.89|32.53|30.93|31.5|29.9|0
1645610340000|2022-02-23 09:59:00|32.53|30.93|32.4|30.8|32.53|30.93|32.34|30.74|0
1645610350000|2022-02-23 09:59:10|32.46|30.86|32.53|30.93|32.53|30.93|32.46|30.86|0
1645610360000|2022-02-23 09:59:20|32.59|30.99|32.59|30.99|32.59|30.99|32.59|30.99|0
1645610370000|2022-02-23 09:59:30|32.55|30.95|32.59|30.99|32.65|31.05|32.55|30.95|0
1645610380000|2022-02-23 09:59:40|32.43|30.83|32.16|30.56|32.43|30.83|32.16|30.56|0
1645610390000|2022-02-23 09:59:50|32.22|30.62|32.34|30.74|32.34|30.74|32.22|30.62|0
1645610400000|2022-02-23 10:00:00|32.52|30.92|32.52|30.92|32.59|30.99|32.52|30.92|0
1645610410000|2022-02-23 10:00:10|32.4|30.8|32.59|30.99|32.59|30.99|32.4|30.8|0
1645610420000|2022-02-23 10:00:20|32.68|31.08|32.46|30.86|32.71|31.11|32.46|30.86|0
1645610430000|2022-02-23 10:00:30|32.4|30.8|32.34|30.74|32.46|30.86|32.34|30.74|0
1645610440000|2022-02-23 10:00:40|32.28|30.68|32.34|30.74|32.4|30.8|32.28|30.68|0
1645610450000|2022-02-23 10:00:50|32.4|30.8|32.46|30.86|32.52|30.92|32.4|30.8|0
1645610460000|2022-02-23 10:01:00|32.65|31.05|32.77|31.17|32.77|31.17|32.65|31.05|0
1645610470000|2022-02-23 10:01:10|32.8|31.2|32.95|31.35|32.95|31.35|32.8|31.2|0
1645610480000|2022-02-23 10:01:20|32.89|31.29|32.89|31.29|32.89|31.29|32.83|31.23|0
1645610490000|2022-02-23 10:01:30|32.95|31.35|32.89|31.29|33.01|31.41|32.89|31.29|0
1645610500000|2022-02-23 10:01:40|32.77|31.17|32.89|31.29|32.89|31.29|32.77|31.17|0
1645610510000|2022-02-23 10:01:50|32.92|31.32|32.86|31.26|32.98|31.38|32.86|31.26|0
1645610520000|2022-02-23 10:02:00|32.77|31.17|32.92|31.32|32.92|31.32|32.77|31.17|0
1645610530000|2022-02-23 10:02:10|32.98|31.38|32.89|31.29|32.98|31.38|32.89|31.29|0
1645610540000|2022-02-23 10:02:20|32.92|31.32|32.95|31.35|32.95|31.35|32.89|31.29|0
1645610550000|2022-02-23 10:02:30|32.92|31.32|32.89|31.29|32.92|31.32|32.89|31.29|0
1645610560000|2022-02-23 10:02:40|32.92|31.32|32.89|31.29|32.95|31.35|32.89|31.29|0
1645610570000|2022-02-23 10:02:50|32.77|31.17|32.83|31.23|32.83|31.23|32.77|31.17|0
1645610580000|2022-02-23 10:03:00|32.89|31.29|32.89|31.29|32.95|31.35|32.89|31.29|0
1645610590000|2022-02-23 10:03:10|32.77|31.17|33.01|31.41|33.01|31.41|32.77|31.17|0
1645610600000|2022-02-23 10:03:20|33.07|31.47|32.95|31.35|33.07|31.47|32.95|31.35|0
1645610610000|2022-02-23 10:03:30|33.01|31.41|33.07|31.47|33.07|31.47|33.01|31.41|0
1645610620000|2022-02-23 10:03:40|32.89|31.29|33.07|31.47|33.07|31.47|32.89|31.29|0
1645610630000|2022-02-23 10:03:50|33.01|31.41|32.98|31.38|33.01|31.41|32.92|31.32|0
1645610640000|2022-02-23 10:04:00|33.01|31.41|33.07|31.47|33.07|31.47|33.01|31.41|0
1645610650000|2022-02-23 10:04:10|32.89|31.29|32.89|31.29|32.89|31.29|32.89|31.29|0
1645610660000|2022-02-23 10:04:20|32.95|31.35|32.95|31.35|32.95|31.35|32.95|31.35|0
1645610670000|2022-02-23 10:04:30|32.83|31.23|32.86|31.26|32.86|31.26|32.83|31.23|0
1645610680000|2022-02-23 10:04:40|32.89|31.29|32.95|31.35|32.95|31.35|32.86|31.26|0
1645610690000|2022-02-23 10:04:50|32.89|31.29|33.01|31.41|33.01|31.41|32.89|31.29|0
1645610700000|2022-02-23 10:05:00|32.95|31.35|32.79|31.19|32.95|31.35|32.76|31.16|0
1645610710000|2022-02-23 10:05:10|32.76|31.16|32.95|31.35|32.95|31.35|32.7|31.1|0
1645610730000|2022-02-23 10:05:30|32.98|31.38|33.01|31.41|33.01|31.41|32.89|31.29|0
1645610740000|2022-02-23 10:05:40|33.07|31.47|33.04|31.44|33.07|31.47|33.04|31.44|0
1645610750000|2022-02-23 10:05:50|33.07|31.47|33.01|31.41|33.07|31.47|33.01|31.41|0
1645610760000|2022-02-23 10:06:00|33.04|31.44|32.98|31.38|33.04|31.44|32.98|31.38|0
1645610770000|2022-02-23 10:06:10|33.01|31.41|33.01|31.41|33.01|31.41|33.01|31.41|0
1645610780000|2022-02-23 10:06:20|33.04|31.44|32.89|31.29|33.04|31.44|32.89|31.29|0
1645610790000|2022-02-23 10:06:30|33.07|31.47|33.13|31.53|33.13|31.53|33.07|31.47|0
1645610800000|2022-02-23 10:06:40|33.07|31.47|33.01|31.41|33.07|31.47|33.01|31.41|0
1645610810000|2022-02-23 10:06:50|32.95|31.35|32.95|31.35|32.95|31.35|32.95|31.35|0
1645610820000|2022-02-23 10:07:00|32.91|31.31|33.01|31.41|33.01|31.41|32.91|31.31|0
1645610830000|2022-02-23 10:07:10|32.7|31.1|32.46|30.86|32.7|31.1|32.4|30.8|0
1645610840000|2022-02-23 10:07:20|32.18|30.58|32.09|30.49|32.18|30.58|32.09|30.49|0
1645610850000|2022-02-23 10:07:30|32.03|30.43|32.03|30.43|32.15|30.55|32.03|30.43|0
1645610860000|2022-02-23 10:07:40|32.09|30.49|32.12|30.52|32.12|30.52|31.97|30.37|0
1645610870000|2022-02-23 10:07:50|32.27|30.67|32.3|30.7|32.3|30.7|32.27|30.67|0
1645610880000|2022-02-23 10:08:00|32.27|30.67|32.46|30.86|32.46|30.86|32.27|30.67|0
1645610890000|2022-02-23 10:08:10|32.48|30.88|32.52|30.92|32.52|30.92|32.39|30.79|0
1645610900000|2022-02-23 10:08:20|32.58|30.98|32.58|30.98|32.58|30.98|32.52|30.92|0
1645610910000|2022-02-23 10:08:30|32.52|30.92|32.52|30.92|32.52|30.92|32.52|30.92|0
1645610920000|2022-02-23 10:08:40|32.42|30.82|32.36|30.76|32.42|30.82|32.24|30.64|0
1645610930000|2022-02-23 10:08:50|32.27|30.67|32.45|30.85|32.45|30.85|32.27|30.67|0
1645610940000|2022-02-23 10:09:00|32.42|30.82|32.03|30.43|32.42|30.82|32.03|30.43|0
1645610950000|2022-02-23 10:09:10|32.12|30.52|32.03|30.43|32.12|30.52|32.03|30.43|0
1645610960000|2022-02-23 10:09:20|32|30.4|31.97|30.37|32.03|30.43|31.97|30.37|0
1645610970000|2022-02-23 10:09:30|32|30.4|31.97|30.37|32.03|30.43|31.97|30.37|0
1645610980000|2022-02-23 10:09:40|31.91|30.31|31.79|30.19|31.91|30.31|31.79|30.19|0
1645610990000|2022-02-23 10:09:50|31.73|30.13|31.67|30.07|31.73|30.13|31.64|30.04|0
1645611000000|2022-02-23 10:10:00|31.7|30.1|31.49|29.89|31.7|30.1|31.49|29.89|0
1645611010000|2022-02-23 10:10:10|31.43|29.83|31.43|29.83|31.49|29.89|31.43|29.83|0
1645611020000|2022-02-23 10:10:20|31.37|29.77|31.01|29.41|31.37|29.77|31.01|29.41|0
1645611030000|2022-02-23 10:10:30|31.04|29.44|31.01|29.41|31.13|29.53|31.01|29.41|0
1645611040000|2022-02-23 10:10:40|30.96|29.36|30.9|29.3|30.98|29.38|30.9|29.3|0
1645611050000|2022-02-23 10:10:50|30.87|29.27|30.84|29.24|30.9|29.3|30.84|29.24|0
1645611060000|2022-02-23 10:11:00|30.92|29.32|30.87|29.27|30.96|29.36|30.84|29.24|0
1645611070000|2022-02-23 10:11:10|31.01|29.41|30.84|29.24|31.01|29.41|30.84|29.24|0
1645611080000|2022-02-23 10:11:20|30.66|29.06|30.95|29.35|30.95|29.35|30.66|29.06|0
1645611090000|2022-02-23 10:11:30|30.9|29.3|31.01|29.41|31.01|29.41|30.9|29.3|0
1645611100000|2022-02-23 10:11:40|30.95|29.35|30.95|29.35|30.98|29.38|30.95|29.35|0
1645611110000|2022-02-23 10:11:50|30.92|29.32|31.01|29.41|31.01|29.41|30.84|29.24|0
1645611120000|2022-02-23 10:12:00|30.95|29.35|31.07|29.47|31.07|29.47|30.9|29.3|0
1645611130000|2022-02-23 10:12:10|31.04|29.44|31.01|29.41|31.07|29.47|31.01|29.41|0
1645611140000|2022-02-23 10:12:20|31.07|29.47|31.07|29.47|31.13|29.53|30.95|29.35|0
1645611150000|2022-02-23 10:12:30|31.13|29.53|31.07|29.47|31.13|29.53|31.07|29.47|0
1645611160000|2022-02-23 10:12:40|31.01|29.41|30.92|29.32|31.01|29.41|30.89|29.29|0
1645611170000|2022-02-23 10:12:50|30.95|29.35|31.1|29.5|31.1|29.5|30.95|29.35|0
1645611180000|2022-02-23 10:13:00|33.1|31.5|31.53|29.93|33.16|31.56|31.53|29.93|0
1645611190000|2022-02-23 10:13:10|31.59|29.99|31.64|30.04|31.64|30.04|31.59|29.99|0
1645611200000|2022-02-23 10:13:20|32.66|31.06|32.78|31.18|32.78|31.18|32.66|31.06|0
1645611210000|2022-02-23 10:13:30|32.9|31.3|32.9|31.3|32.9|31.3|32.87|31.27|0
1645611220000|2022-02-23 10:13:40|32.84|31.24|32.16|30.56|32.97|31.37|32.16|30.56|0
1645611230000|2022-02-23 10:13:50|32.1|30.5|32.1|30.5|32.1|30.5|32.1|30.5|0
1645611240000|2022-02-23 10:14:00|31.98|30.38|31.92|30.32|31.98|30.38|31.86|30.26|0
1645611250000|2022-02-23 10:14:10|31.86|30.26|31.92|30.32|31.92|30.32|31.86|30.26|0
1645611260000|2022-02-23 10:14:20|31.86|30.26|31.8|30.2|31.86|30.26|31.8|30.2|0
1645611270000|2022-02-23 10:14:30|31.68|30.08|31.62|30.02|31.68|30.08|31.62|30.02|0
1645611280000|2022-02-23 10:14:40|31.74|30.14|31.68|30.08|31.77|30.17|31.68|30.08|0
1645611290000|2022-02-23 10:14:50|31.74|30.14|31.68|30.08|31.8|30.2|31.68|30.08|0
1645611300000|2022-02-23 10:15:00|31.8|30.2|31.8|30.2|31.8|30.2|31.8|30.2|0
1645611310000|2022-02-23 10:15:10|31.74|30.14|31.74|30.14|31.74|30.14|31.71|30.11|0
1645611320000|2022-02-23 10:15:20|31.68|30.08|31.86|30.26|31.86|30.26|31.68|30.08|0
1645611330000|2022-02-23 10:15:30|31.8|30.2|31.74|30.14|31.86|30.26|31.74|30.14|0
1645611340000|2022-02-23 10:15:40|31.68|30.08|31.62|30.02|31.68|30.08|31.62|30.02|0
1645611350000|2022-02-23 10:15:50|31.65|30.05|31.65|30.05|31.65|30.05|31.65|30.05|0
1645611360000|2022-02-23 10:16:00|31.68|30.08|31.68|30.08|31.71|30.11|31.65|30.05|0
1645611370000|2022-02-23 10:16:10|31.56|29.96|31.44|29.84|31.56|29.96|31.44|29.84|0
1645611380000|2022-02-23 10:16:20|31.56|29.96|31.62|30.02|31.68|30.08|31.56|29.96|0
1645611390000|2022-02-23 10:16:30|31.74|30.14|31.74|30.14|31.74|30.14|31.74|30.14|0
1645611410000|2022-02-23 10:16:50|31.62|30.02|31.62|30.02|31.68|30.08|31.59|29.99|0
1645611420000|2022-02-23 10:17:00|31.68|30.08|31.74|30.14|31.74|30.14|31.68|30.08|0
1645611430000|2022-02-23 10:17:10|31.77|30.17|31.86|30.26|31.92|30.32|31.77|30.17|0
1645611440000|2022-02-23 10:17:20|31.95|30.35|31.98|30.38|32.01|30.41|31.95|30.35|0
1645611450000|2022-02-23 10:17:30|31.92|30.32|31.98|30.38|32.04|30.44|31.92|30.32|0
1645611460000|2022-02-23 10:17:40|32.04|30.44|32.01|30.41|32.04|30.44|31.98|30.38|0
1645611470000|2022-02-23 10:17:50|32.04|30.44|32.04|30.44|32.04|30.44|31.98|30.38|0
1645611480000|2022-02-23 10:18:00|32.01|30.41|32.04|30.44|32.04|30.44|32.01|30.41|0
1645611490000|2022-02-23 10:18:10|32.01|30.41|32.04|30.44|32.04|30.44|32.01|30.41|0
1645611500000|2022-02-23 10:18:20|32.1|30.5|32.04|30.44|32.1|30.5|32.04|30.44|0
1645611510000|2022-02-23 10:18:30|31.98|30.38|31.86|30.26|31.98|30.38|31.86|30.26|0
1645611520000|2022-02-23 10:18:40|31.8|30.2|31.92|30.32|31.92|30.32|31.8|30.2|0
1645611530000|2022-02-23 10:18:50|31.98|30.38|32.1|30.5|32.22|30.62|31.98|30.38|0
1645611540000|2022-02-23 10:19:00|32.13|30.53|32.16|30.56|32.16|30.56|32.07|30.47|0
1645611550000|2022-02-23 10:19:10|32.19|30.59|32.28|30.68|32.28|30.68|32.19|30.59|0
1645611560000|2022-02-23 10:19:20|32.34|30.74|32.31|30.71|32.34|30.74|32.28|30.68|0
1645611570000|2022-02-23 10:19:30|32.28|30.68|32.34|30.74|32.34|30.74|32.28|30.68|0
1645611580000|2022-02-23 10:19:40|32.4|30.8|32.25|30.65|32.4|30.8|32.22|30.62|0
1645611590000|2022-02-23 10:19:50|32.22|30.62|32.46|30.86|32.46|30.86|32.22|30.62|0
1645611600000|2022-02-23 10:20:00|32.52|30.92|32.52|30.92|32.58|30.98|32.52|30.92|0
1645611610000|2022-02-23 10:20:10|32.55|30.95|32.52|30.92|32.64|31.04|32.52|30.92|0
1645611620000|2022-02-23 10:20:20|32.58|30.98|32.58|30.98|32.61|31.01|32.58|30.98|0
1645611630000|2022-02-23 10:20:30|32.49|30.89|32.52|30.92|32.52|30.92|32.49|30.89|0
1645611640000|2022-02-23 10:20:40|32.49|30.89|32.64|31.04|32.64|31.04|32.49|30.89|0
1645611650000|2022-02-23 10:20:50|32.67|31.07|32.58|30.98|32.67|31.07|32.58|30.98|0
1645611660000|2022-02-23 10:21:00|32.64|31.04|32.58|30.98|32.64|31.04|32.58|30.98|0
1645611680000|2022-02-23 10:21:20|32.61|31.01|32.58|30.98|32.61|31.01|32.58|30.98|0
1645611690000|2022-02-23 10:21:30|32.52|30.92|32.46|30.86|32.52|30.92|32.46|30.86|0
1645611700000|2022-02-23 10:21:40|32.58|30.98|32.52|30.92|32.58|30.98|32.52|30.92|0
1645611710000|2022-02-23 10:21:50|32.58|30.98|32.52|30.92|32.58|30.98|32.52|30.92|0
1645611720000|2022-02-23 10:22:00|32.46|30.86|32.52|30.92|32.52|30.92|32.46|30.86|0
1645611730000|2022-02-23 10:22:10|32.64|31.04|32.64|31.04|32.64|31.04|32.58|30.98|0
1645611740000|2022-02-23 10:22:20|32.82|31.22|32.82|31.22|32.82|31.22|32.79|31.19|0
1645611750000|2022-02-23 10:22:30|32.85|31.25|32.64|31.04|32.85|31.25|32.64|31.04|0
1645611760000|2022-02-23 10:22:40|32.7|31.1|32.7|31.1|32.7|31.1|32.64|31.04|0
1645611770000|2022-02-23 10:22:50|32.73|31.13|32.76|31.16|32.76|31.16|32.67|31.07|0
1645611780000|2022-02-23 10:23:00|32.82|31.22|32.82|31.22|32.82|31.22|32.79|31.19|0
1645611790000|2022-02-23 10:23:10|32.88|31.28|32.94|31.34|32.94|31.34|32.88|31.28|0
1645611800000|2022-02-23 10:23:20|32.91|31.31|32.91|31.31|32.91|31.31|32.91|31.31|0
1645611810000|2022-02-23 10:23:30|32.94|31.34|32.76|31.16|32.94|31.34|32.76|31.16|0
1645611820000|2022-02-23 10:23:40|32.82|31.22|32.97|31.37|32.97|31.37|32.82|31.22|0
1645611830000|2022-02-23 10:23:50|33|31.4|32.88|31.28|33|31.4|32.88|31.28|0
1645611840000|2022-02-23 10:24:00|32.94|31.34|32.85|31.25|32.94|31.34|32.82|31.22|0
1645611850000|2022-02-23 10:24:10|32.88|31.28|32.79|31.19|32.88|31.28|32.79|31.19|0
1645611860000|2022-02-23 10:24:20|32.82|31.22|32.82|31.22|32.82|31.22|32.76|31.16|0
1645611870000|2022-02-23 10:24:30|32.76|31.16|32.91|31.31|32.91|31.31|32.76|31.16|0
1645611880000|2022-02-23 10:24:40|32.94|31.34|33.06|31.46|33.06|31.46|32.94|31.34|0
1645611890000|2022-02-23 10:24:50|33.03|31.43|33|31.4|33.03|31.43|33|31.4|0
1645611900000|2022-02-23 10:25:00|32.97|31.37|33|31.4|33|31.4|32.97|31.37|0
1645611910000|2022-02-23 10:25:10|32.94|31.34|32.97|31.37|32.97|31.37|32.94|31.34|0
1645611920000|2022-02-23 10:25:20|33|31.4|33|31.4|33|31.4|33|31.4|0
1645611930000|2022-02-23 10:25:30|33.12|31.52|33.15|31.55|33.15|31.55|33.12|31.52|0
1645611940000|2022-02-23 10:25:40|33.18|31.58|33.15|31.55|33.25|31.65|33.15|31.55|0
1645611950000|2022-02-23 10:25:50|33.18|31.58|33.28|31.68|33.28|31.68|33.18|31.58|0
1645611960000|2022-02-23 10:26:00|33.25|31.65|33.28|31.68|33.28|31.68|33.18|31.58|0
1645611970000|2022-02-23 10:26:10|33.31|31.71|33.25|31.65|33.31|31.71|33.25|31.65|0
1645611980000|2022-02-23 10:26:20|33.18|31.58|33.25|31.65|33.25|31.65|33.18|31.58|0
1645611990000|2022-02-23 10:26:30|33.21|31.61|33.15|31.55|33.21|31.61|33.15|31.55|0
1645612000000|2022-02-23 10:26:40|33.12|31.52|33.12|31.52|33.12|31.52|33.12|31.52|0
1645612010000|2022-02-23 10:26:50|33.18|31.58|33.18|31.58|33.18|31.58|33.18|31.58|0
1645612020000|2022-02-23 10:27:00|33.15|31.55|33.24|31.64|33.24|31.64|33.15|31.55|0
1645612030000|2022-02-23 10:27:10|33.18|31.58|33.18|31.58|33.21|31.61|33.18|31.58|0
1645612040000|2022-02-23 10:27:20|33.15|31.55|33.12|31.52|33.15|31.55|33.12|31.52|0
1645612050000|2022-02-23 10:27:30|33.18|31.58|33|31.4|33.18|31.58|33|31.4|0
1645612060000|2022-02-23 10:27:40|32.94|31.34|32.97|31.37|33|31.4|32.94|31.34|0
1645612070000|2022-02-23 10:27:50|32.94|31.34|32.75|31.15|32.94|31.34|32.69|31.09|0
1645612080000|2022-02-23 10:28:00|32.84|31.24|32.81|31.21|32.84|31.24|32.72|31.12|0
1645612090000|2022-02-23 10:28:10|32.78|31.18|32.75|31.15|32.78|31.18|32.75|31.15|0
1645612100000|2022-02-23 10:28:20|32.69|31.09|32.75|31.15|32.75|31.15|32.69|31.09|0
1645612110000|2022-02-23 10:28:30|32.69|31.09|32.75|31.15|32.75|31.15|32.69|31.09|0
1645612120000|2022-02-23 10:28:40|32.69|31.09|32.69|31.09|32.72|31.12|32.69|31.09|0
1645612130000|2022-02-23 10:28:50|32.87|31.27|32.94|31.34|32.96|31.36|32.87|31.27|0
1645612140000|2022-02-23 10:29:00|32.87|31.27|32.81|31.21|32.87|31.27|32.81|31.21|0
1645612150000|2022-02-23 10:29:10|32.75|31.15|32.81|31.21|32.81|31.21|32.66|31.06|0
1645612160000|2022-02-23 10:29:20|32.84|31.24|32.81|31.21|32.87|31.27|32.81|31.21|0
1645612170000|2022-02-23 10:29:30|32.87|31.27|32.87|31.27|32.87|31.27|32.84|31.24|0
1645612190000|2022-02-23 10:29:50|32.84|31.24|32.84|31.24|32.87|31.27|32.84|31.24|0
1645612200000|2022-02-23 10:30:00|32.75|31.15|32.87|31.27|32.93|31.33|32.75|31.15|0
1645612210000|2022-02-23 10:30:10|32.81|31.21|32.78|31.18|32.81|31.21|32.75|31.15|0
1645612220000|2022-02-23 10:30:20|31.73|30.13|32.53|30.93|32.53|30.93|31.73|30.13|0
1645612230000|2022-02-23 10:30:30|32.65|31.05|32.77|31.17|32.77|31.17|32.65|31.05|0
1645612240000|2022-02-23 10:30:40|32.84|31.24|32.84|31.24|32.84|31.24|32.84|31.24|0
1645612250000|2022-02-23 10:30:50|32.77|31.17|32.83|31.23|32.84|31.24|32.77|31.17|0
1645612260000|2022-02-23 10:31:00|32.77|31.17|32.62|31.02|32.83|31.23|32.62|31.02|0
1645612270000|2022-02-23 10:31:10|32.53|30.93|32.47|30.87|32.53|30.93|32.44|30.84|0
1645612280000|2022-02-23 10:31:20|32.44|30.84|32.41|30.81|32.53|30.93|32.41|30.81|0
1645612290000|2022-02-23 10:31:30|32.44|30.84|32.41|30.81|32.44|30.84|32.41|30.81|0
1645612300000|2022-02-23 10:31:40|32.47|30.87|32.47|30.87|32.47|30.87|32.47|30.87|0
1645612320000|2022-02-23 10:32:00|32.5|30.9|32.53|30.93|32.53|30.93|32.5|30.9|0
1645612330000|2022-02-23 10:32:10|32.5|30.9|32.53|30.93|32.53|30.93|32.5|30.9|0
1645612340000|2022-02-23 10:32:20|32.47|30.87|32.47|30.87|32.5|30.9|32.47|30.87|0
1645612350000|2022-02-23 10:32:30|32.44|30.84|32.41|30.81|32.44|30.84|32.41|30.81|0
1645612360000|2022-02-23 10:32:40|32.37|30.77|32.31|30.71|32.41|30.81|32.28|30.68|0
1645612370000|2022-02-23 10:32:50|32.35|30.75|32.37|30.77|32.37|30.77|32.35|30.75|0
1645612380000|2022-02-23 10:33:00|32.31|30.71|32.41|30.81|32.41|30.81|32.31|30.71|0
1645612390000|2022-02-23 10:33:10|32.28|30.68|32.19|30.59|32.28|30.68|32.19|30.59|0
1645612400000|2022-02-23 10:33:20|32.25|30.65|32.16|30.56|32.25|30.65|32.16|30.56|0
1645612410000|2022-02-23 10:33:30|32.22|30.62|32.22|30.62|32.22|30.62|32.16|30.56|0
1645612420000|2022-02-23 10:33:40|32.25|30.65|32.28|30.68|32.28|30.68|32.25|30.65|0
1645612430000|2022-02-23 10:33:50|32.22|30.62|32.28|30.68|32.28|30.68|32.22|30.62|0
1645612440000|2022-02-23 10:34:00|32.22|30.62|32.47|30.87|32.47|30.87|32.22|30.62|0
1645612450000|2022-02-23 10:34:10|32.43|30.83|32.34|30.74|32.43|30.83|32.34|30.74|0
1645612460000|2022-02-23 10:34:20|32.4|30.8|32.43|30.83|32.47|30.87|32.4|30.8|0
1645612470000|2022-02-23 10:34:30|32.46|30.86|32.62|31.02|32.62|31.02|32.46|30.86|0
1645612480000|2022-02-23 10:34:40|32.59|30.99|32.55|30.95|32.59|30.99|32.55|30.95|0
1645612490000|2022-02-23 10:34:50|32.65|31.05|32.62|31.02|32.65|31.05|32.62|31.02|0
1645612500000|2022-02-23 10:35:00|32.59|30.99|32.65|31.05|32.65|31.05|32.49|30.89|0
1645612510000|2022-02-23 10:35:10|32.59|30.99|32.59|30.99|32.59|30.99|32.59|30.99|0
1645612520000|2022-02-23 10:35:20|32.65|31.05|32.52|30.92|32.65|31.05|32.52|30.92|0
1645612530000|2022-02-23 10:35:30|32.46|30.86|32.55|30.95|32.55|30.95|32.46|30.86|0
1645612540000|2022-02-23 10:35:40|32.65|31.05|32.55|30.95|32.65|31.05|32.55|30.95|0
1645612550000|2022-02-23 10:35:50|32.52|30.92|32.4|30.8|32.52|30.92|32.4|30.8|0
1645612560000|2022-02-23 10:36:00|32.46|30.86|32.46|30.86|32.52|30.92|32.43|30.83|0
1645612570000|2022-02-23 10:36:10|32.52|30.92|32.4|30.8|32.52|30.92|32.4|30.8|0
1645612590000|2022-02-23 10:36:30|32.34|30.74|32.34|30.74|32.37|30.77|32.34|30.74|0
1645612600000|2022-02-23 10:36:40|32.31|30.71|32.28|30.68|32.31|30.71|32.28|30.68|0
1645612610000|2022-02-23 10:36:50|32.25|30.65|32.22|30.62|32.25|30.65|32.22|30.62|0
1645612620000|2022-02-23 10:37:00|32.19|30.59|32.4|30.8|32.4|30.8|32.19|30.59|0
1645612630000|2022-02-23 10:37:10|32.46|30.86|32.34|30.74|32.46|30.86|32.34|30.74|0
1645612640000|2022-02-23 10:37:20|32.28|30.68|32.46|30.86|32.46|30.86|32.28|30.68|0
1645612650000|2022-02-23 10:37:30|32.52|30.92|32.61|31.01|32.61|31.01|32.52|30.92|0
1645612660000|2022-02-23 10:37:40|32.58|30.98|32.52|30.92|32.58|30.98|32.52|30.92|0
1645612670000|2022-02-23 10:37:50|32.46|30.86|32.46|30.86|32.46|30.86|32.46|30.86|0
1645612680000|2022-02-23 10:38:00|32.49|30.89|32.67|31.07|32.67|31.07|32.49|30.89|0
1645612690000|2022-02-23 10:38:10|32.7|31.1|32.64|31.04|32.7|31.1|32.64|31.04|0
1645612700000|2022-02-23 10:38:20|32.61|31.01|32.46|30.86|32.61|31.01|32.46|30.86|0
1645612710000|2022-02-23 10:38:30|32.4|30.8|32.46|30.86|32.46|30.86|32.4|30.8|0
1645612720000|2022-02-23 10:38:40|32.4|30.8|32.4|30.8|32.46|30.86|32.4|30.8|0
1645612730000|2022-02-23 10:38:50|32.46|30.86|32.46|30.86|32.46|30.86|32.43|30.83|0
1645612740000|2022-02-23 10:39:00|32.4|30.8|32.46|30.86|32.49|30.89|32.4|30.8|0
1645612750000|2022-02-23 10:39:10|32.4|30.8|32.37|30.77|32.4|30.8|32.34|30.74|0
1645612760000|2022-02-23 10:39:20|32.4|30.8|32.34|30.74|32.4|30.8|32.28|30.68|0
1645612770000|2022-02-23 10:39:30|32.37|30.77|32.43|30.83|32.49|30.89|32.37|30.77|0
1645612780000|2022-02-23 10:39:40|32.46|30.86|32.46|30.86|32.46|30.86|32.34|30.74|0
1645612790000|2022-02-23 10:39:50|32.52|30.92|32.43|30.83|32.52|30.92|32.43|30.83|0
1645612800000|2022-02-23 10:40:00|32.46|30.86|32.49|30.89|32.49|30.89|32.46|30.86|0
1645612810000|2022-02-23 10:40:10|32.64|31.04|32.61|31.01|32.64|31.04|32.61|31.01|0
1645612820000|2022-02-23 10:40:20|32.58|30.98|32.58|30.98|32.73|31.13|32.58|30.98|0
1645612830000|2022-02-23 10:40:30|32.52|30.92|32.64|31.04|32.64|31.04|32.52|30.92|0
1645612840000|2022-02-23 10:40:40|32.76|31.16|32.76|31.16|32.76|31.16|32.76|31.16|0
1645612850000|2022-02-23 10:40:50|32.7|31.1|32.76|31.16|32.76|31.16|32.7|31.1|0
1645612860000|2022-02-23 10:41:00|32.64|31.04|32.46|30.86|32.64|31.04|32.46|30.86|0
1645612870000|2022-02-23 10:41:10|32.52|30.92|32.73|31.13|32.73|31.13|32.52|30.92|0
1645612880000|2022-02-23 10:41:20|32.76|31.16|32.82|31.22|32.82|31.22|32.76|31.16|0
1645612890000|2022-02-23 10:41:30|32.89|31.29|33.13|31.53|33.13|31.53|32.89|31.29|0
1645612900000|2022-02-23 10:41:40|33.19|31.59|33.13|31.53|33.19|31.59|33.07|31.47|0
1645612910000|2022-02-23 10:41:50|33.19|31.59|33.19|31.59|33.19|31.59|33.19|31.59|0
1645612920000|2022-02-23 10:42:00|33.13|31.53|33.16|31.56|33.16|31.56|33.07|31.47|0
1645612930000|2022-02-23 10:42:10|33.13|31.53|33.13|31.53|33.13|31.53|33.1|31.5|0
1645612950000|2022-02-23 10:42:30|33.19|31.59|33.25|31.65|33.25|31.65|33.19|31.59|0
1645612960000|2022-02-23 10:42:40|33.19|31.59|33.19|31.59|33.19|31.59|33.13|31.53|0
1645612980000|2022-02-23 10:43:00|33.25|31.65|33.32|31.72|33.32|31.72|33.25|31.65|0
1645612990000|2022-02-23 10:43:10|33.25|31.65|33.25|31.65|33.31|31.71|33.25|31.65|0
1645613000000|2022-02-23 10:43:20|33.13|31.53|33.19|31.59|33.19|31.59|33.13|31.53|0
1645613010000|2022-02-23 10:43:30|33.13|31.53|33.13|31.53|33.13|31.53|33.07|31.47|0
1645613020000|2022-02-23 10:43:40|33.07|31.47|33.07|31.47|33.07|31.47|33.07|31.47|0
1645613030000|2022-02-23 10:43:50|33.01|31.41|33.01|31.41|33.07|31.47|33.01|31.41|0
1645613040000|2022-02-23 10:44:00|32.94|31.34|32.76|31.16|32.94|31.34|32.76|31.16|0
1645613050000|2022-02-23 10:44:10|32.7|31.1|32.82|31.22|32.82|31.22|32.7|31.1|0
1645613060000|2022-02-23 10:44:20|32.76|31.16|32.76|31.16|32.82|31.22|32.76|31.16|0
1645613070000|2022-02-23 10:44:30|32.7|31.1|32.73|31.13|32.73|31.13|32.7|31.1|0
1645613080000|2022-02-23 10:44:40|32.67|31.07|32.76|31.16|32.76|31.16|32.67|31.07|0
1645613090000|2022-02-23 10:44:50|32.7|31.1|32.79|31.19|32.88|31.28|32.7|31.1|0
1645613100000|2022-02-23 10:45:00|32.7|31.1|32.64|31.04|32.7|31.1|32.58|30.98|0
1645613110000|2022-02-23 10:45:10|32.67|31.07|32.64|31.04|32.7|31.1|32.64|31.04|0
1645613120000|2022-02-23 10:45:20|32.7|31.1|32.64|31.04|32.7|31.1|32.64|31.04|0
1645613130000|2022-02-23 10:45:30|32.67|31.07|32.7|31.1|32.76|31.16|32.67|31.07|0
1645613140000|2022-02-23 10:45:40|32.57|30.97|32.45|30.85|32.57|30.97|32.45|30.85|0
1645613150000|2022-02-23 10:45:50|32.39|30.79|32.21|30.61|32.39|30.79|32.21|30.61|0
1645613160000|2022-02-23 10:46:00|32.18|30.58|32.09|30.49|32.18|30.58|32.09|30.49|0
1645613170000|2022-02-23 10:46:10|32.03|30.43|31.85|30.25|32.03|30.43|31.85|30.25|0
1645613180000|2022-02-23 10:46:20|31.79|30.19|31.49|29.89|31.79|30.19|31.49|29.89|0
1645613190000|2022-02-23 10:46:30|31.55|29.95|31.43|29.83|31.55|29.95|31.43|29.83|0
1645613200000|2022-02-23 10:46:40|31.49|29.89|31.61|30.01|31.61|30.01|31.49|29.89|0
1645613210000|2022-02-23 10:46:50|31.67|30.07|31.7|30.1|31.79|30.19|31.67|30.07|0
1645613220000|2022-02-23 10:47:00|31.73|30.13|31.79|30.19|31.79|30.19|31.73|30.13|0
1645613230000|2022-02-23 10:47:10|31.76|30.16|31.73|30.13|31.76|30.16|31.67|30.07|0
1645613240000|2022-02-23 10:47:20|31.61|30.01|31.55|29.95|31.61|30.01|31.55|29.95|0
1645613250000|2022-02-23 10:47:30|31.61|30.01|31.49|29.89|31.61|30.01|31.49|29.89|0
1645613260000|2022-02-23 10:47:40|31.46|29.86|31.46|29.86|31.49|29.89|31.46|29.86|0
1645613270000|2022-02-23 10:47:50|31.43|29.83|31.46|29.86|31.49|29.89|31.43|29.83|0
1645613280000|2022-02-23 10:48:00|31.43|29.83|31.37|29.77|31.46|29.86|31.37|29.77|0
1645613290000|2022-02-23 10:48:10|31.19|29.59|31.31|29.71|31.31|29.71|31.19|29.59|0
1645613300000|2022-02-23 10:48:20|31.13|29.53|30.96|29.36|31.19|29.59|30.96|29.36|0
1645613310000|2022-02-23 10:48:30|30.99|29.39|30.96|29.36|31.02|29.42|30.96|29.36|0
1645613320000|2022-02-23 10:48:40|30.72|29.12|30.67|29.07|30.72|29.12|30.67|29.07|0
1645613330000|2022-02-23 10:48:50|30.61|29.01|30.38|28.78|30.61|29.01|30.38|28.78|0
1645613340000|2022-02-23 10:49:00|30.55|28.95|30.49|28.89|30.55|28.95|30.49|28.89|0
1645613350000|2022-02-23 10:49:10|30.61|29.01|30.72|29.12|30.72|29.12|30.61|29.01|0
1645613360000|2022-02-23 10:49:20|30.67|29.07|30.78|29.18|30.81|29.21|30.67|29.07|0
1645613370000|2022-02-23 10:49:30|30.72|29.12|30.66|29.06|30.78|29.18|30.66|29.06|0
1645613380000|2022-02-23 10:49:40|30.63|29.03|30.55|28.95|30.63|29.03|30.55|28.95|0
1645613390000|2022-02-23 10:49:50|30.49|28.89|30.49|28.89|30.49|28.89|30.49|28.89|0
1645613400000|2022-02-23 10:50:00|30.55|28.95|30.43|28.83|30.55|28.95|30.43|28.83|0
1645613410000|2022-02-23 10:50:10|30.49|28.89|30.63|29.03|30.66|29.06|30.43|28.83|0
1645613420000|2022-02-23 10:50:20|30.66|29.06|30.78|29.18|30.78|29.18|30.63|29.03|0
1645613430000|2022-02-23 10:50:30|30.72|29.12|30.78|29.18|30.78|29.18|30.72|29.12|0
1645613440000|2022-02-23 10:50:40|30.84|29.24|30.78|29.18|30.84|29.24|30.78|29.18|0
1645613450000|2022-02-23 10:50:50|30.72|29.12|30.61|29.01|30.72|29.12|30.61|29.01|0
1645613460000|2022-02-23 10:51:00|30.66|29.06|30.78|29.18|30.84|29.24|30.61|29.01|0
1645613470000|2022-02-23 10:51:10|30.72|29.12|30.84|29.24|30.84|29.24|30.69|29.09|0
1645613480000|2022-02-23 10:51:20|30.75|29.15|30.78|29.18|30.78|29.18|30.75|29.15|0
1645613490000|2022-02-23 10:51:30|30.84|29.24|30.84|29.24|30.9|29.3|30.84|29.24|0
1645613500000|2022-02-23 10:51:40|30.9|29.3|30.9|29.3|30.9|29.3|30.9|29.3|0
1645613510000|2022-02-23 10:51:50|30.95|29.35|30.87|29.27|30.95|29.35|30.87|29.27|0
1645613520000|2022-02-23 10:52:00|30.9|29.3|30.92|29.32|30.92|29.32|30.9|29.3|0
1645613530000|2022-02-23 10:52:10|30.95|29.35|30.92|29.32|30.95|29.35|30.92|29.32|0
1645613540000|2022-02-23 10:52:20|30.95|29.35|30.95|29.35|30.95|29.35|30.92|29.32|0
1645613550000|2022-02-23 10:52:30|30.92|29.32|32.02|30.42|32.02|30.42|30.92|29.32|0
1645613560000|2022-02-23 10:52:40|32.05|30.45|32.08|30.48|32.08|30.48|32.05|30.45|0
1645613570000|2022-02-23 10:52:50|32.14|30.54|32.08|30.48|32.14|30.54|32.08|30.48|0
1645613580000|2022-02-23 10:53:00|32.05|30.45|32.08|30.48|32.08|30.48|32.02|30.42|0
1645613590000|2022-02-23 10:53:10|32.02|30.42|31.96|30.36|32.02|30.42|31.96|30.36|0
1645613600000|2022-02-23 10:53:20|31.9|30.3|31.9|30.3|31.9|30.3|31.9|30.3|0
1645613610000|2022-02-23 10:53:30|31.87|30.27|31.78|30.18|31.87|30.27|31.75|30.15|0
1645613620000|2022-02-23 10:53:40|31.72|30.12|31.78|30.18|31.78|30.18|31.72|30.12|0
1645613630000|2022-02-23 10:53:50|31.93|30.33|31.96|30.36|31.96|30.36|31.93|30.33|0
1645613640000|2022-02-23 10:54:00|31.9|30.3|31.96|30.36|32.02|30.42|31.9|30.3|0
1645613650000|2022-02-23 10:54:10|32.02|30.42|32.08|30.48|32.08|30.48|31.99|30.39|0
1645613660000|2022-02-23 10:54:20|32.02|30.42|32.02|30.42|32.05|30.45|32.02|30.42|0
1645613670000|2022-02-23 10:54:30|31.99|30.39|32.02|30.42|32.02|30.42|31.99|30.39|0
1645613680000|2022-02-23 10:54:40|32.08|30.48|32.05|30.45|32.08|30.48|32.02|30.42|0
1645613690000|2022-02-23 10:54:50|32.08|30.48|32.08|30.48|32.14|30.54|32.08|30.48|0
1645613700000|2022-02-23 10:55:00|32.14|30.54|32.02|30.42|32.14|30.54|32.02|30.42|0
1645613710000|2022-02-23 10:55:10|31.99|30.39|32.26|30.66|32.26|30.66|31.99|30.39|0
1645613720000|2022-02-23 10:55:20|32.29|30.69|32.38|30.78|32.38|30.78|32.29|30.69|0
1645613730000|2022-02-23 10:55:30|32.44|30.84|32.44|30.84|32.44|30.84|32.41|30.81|0
1645613740000|2022-02-23 10:55:40|32.38|30.78|32.38|30.78|32.38|30.78|32.32|30.72|0
1645613750000|2022-02-23 10:55:50|32.4|30.8|32.38|30.78|32.44|30.84|32.38|30.78|0
1645613760000|2022-02-23 10:56:00|32.32|30.72|32.34|30.74|32.34|30.74|32.32|30.72|0
1645613770000|2022-02-23 10:56:10|32.32|30.72|32.44|30.84|32.44|30.84|32.32|30.72|0
1645613780000|2022-02-23 10:56:20|32.46|30.86|32.5|30.9|32.5|30.9|32.46|30.86|0
1645613790000|2022-02-23 10:56:30|32.38|30.78|32.28|30.68|32.38|30.78|32.28|30.68|0
1645613800000|2022-02-23 10:56:40|32.32|30.72|32.32|30.72|32.32|30.72|32.32|30.72|0
1645613810000|2022-02-23 10:56:50|32.31|30.71|32.34|30.74|32.4|30.8|32.31|30.71|0
1645613820000|2022-02-23 10:57:00|32.31|30.71|32.34|30.74|32.37|30.77|32.31|30.71|0
1645613830000|2022-02-23 10:57:10|32.31|30.71|32.43|30.83|32.43|30.83|32.31|30.71|0
1645613840000|2022-02-23 10:57:20|32.34|30.74|32.34|30.74|32.37|30.77|32.31|30.71|0
1645613850000|2022-02-23 10:57:30|32.31|30.71|32.34|30.74|32.34|30.74|32.31|30.71|0
1645613860000|2022-02-23 10:57:40|32.31|30.71|32.43|30.83|32.43|30.83|32.31|30.71|0
1645613870000|2022-02-23 10:57:50|32.4|30.8|32.43|30.83|32.43|30.83|32.4|30.8|0
1645613880000|2022-02-23 10:58:00|32.4|30.8|32.49|30.89|32.49|30.89|32.4|30.8|0
1645613890000|2022-02-23 10:58:10|32.55|30.95|32.55|30.95|32.58|30.98|32.55|30.95|0
1645613900000|2022-02-23 10:58:20|32.52|30.92|32.55|30.95|32.55|30.95|32.49|30.89|0
1645613910000|2022-02-23 10:58:30|32.52|30.92|32.61|31.01|32.61|31.01|32.52|30.92|0
1645613920000|2022-02-23 10:58:40|32.67|31.07|32.7|31.1|32.7|31.1|32.61|31.01|0
1645613930000|2022-02-23 10:58:50|32.55|30.95|32.67|31.07|32.67|31.07|32.55|30.95|0
1645613940000|2022-02-23 10:59:00|32.64|31.04|32.67|31.07|32.73|31.13|32.64|31.04|0
1645613950000|2022-02-23 10:59:10|32.73|31.13|32.73|31.13|32.73|31.13|32.73|31.13|0
1645613960000|2022-02-23 10:59:20|32.79|31.19|32.73|31.13|32.79|31.19|32.73|31.13|0
1645613970000|2022-02-23 10:59:30|32.76|31.16|32.76|31.16|32.76|31.16|32.76|31.16|0
1645613980000|2022-02-23 10:59:40|32.86|31.26|32.86|31.26|32.86|31.26|32.86|31.26|0
1645613990000|2022-02-23 10:59:50|32.85|31.25|32.92|31.32|32.92|31.32|32.85|31.25|0
1645614000000|2022-02-23 11:00:00|32.85|31.25|32.4|30.8|32.85|31.25|32.4|30.8|0
1645614010000|2022-02-23 11:00:10|32.49|30.89|32.55|30.95|32.55|30.95|32.49|30.89|0
1645614020000|2022-02-23 11:00:20|32.49|30.89|32.49|30.89|32.55|30.95|32.49|30.89|0
1645614030000|2022-02-23 11:00:30|32.37|30.77|32.25|30.65|32.37|30.77|32.25|30.65|0
1645614040000|2022-02-23 11:00:40|32.49|30.89|32.61|31.01|32.61|31.01|32.49|30.89|0
1645614050000|2022-02-23 11:00:50|32.55|30.95|32.55|30.95|32.55|30.95|32.52|30.92|0
1645614060000|2022-02-23 11:01:00|32.52|30.92|32.49|30.89|32.52|30.92|32.49|30.89|0
1645614070000|2022-02-23 11:01:10|32.55|30.95|32.55|30.95|32.61|31.01|32.55|30.95|0
1645614080000|2022-02-23 11:01:20|32.49|30.89|32.4|30.8|32.49|30.89|32.4|30.8|0
1645614090000|2022-02-23 11:01:30|32.37|30.77|32.4|30.8|32.43|30.83|32.37|30.77|0
1645614100000|2022-02-23 11:01:40|32.43|30.83|32.43|30.83|32.49|30.89|32.43|30.83|0
1645614110000|2022-02-23 11:01:50|32.25|30.65|32.28|30.68|32.28|30.68|32.25|30.65|0
1645614120000|2022-02-23 11:02:00|32.25|30.65|32.49|30.89|32.49|30.89|32.25|30.65|0
1645614130000|2022-02-23 11:02:10|32.55|30.95|32.85|31.25|32.85|31.25|32.55|30.95|0
1645614140000|2022-02-23 11:02:20|32.82|31.22|32.97|31.37|32.97|31.37|32.82|31.22|0
1645614150000|2022-02-23 11:02:30|32.94|31.34|32.97|31.37|32.97|31.37|32.88|31.28|0
1645614160000|2022-02-23 11:02:40|32.91|31.31|32.85|31.25|32.91|31.31|32.85|31.25|0
1645614170000|2022-02-23 11:02:50|32.97|31.37|32.97|31.37|32.97|31.37|32.97|31.37|0
1645614180000|2022-02-23 11:03:00|32.91|31.31|32.67|31.07|32.91|31.31|32.67|31.07|0
1645614190000|2022-02-23 11:03:10|32.73|31.13|32.85|31.25|32.85|31.25|32.73|31.13|0
1645614200000|2022-02-23 11:03:20|32.82|31.22|32.97|31.37|33|31.4|32.82|31.22|0
1645614210000|2022-02-23 11:03:30|33|31.4|33.06|31.46|33.06|31.46|32.97|31.37|0
1645614220000|2022-02-23 11:03:40|33.03|31.43|32.91|31.31|33.03|31.43|32.91|31.31|0
1645614230000|2022-02-23 11:03:50|32.85|31.25|32.91|31.31|32.94|31.34|32.85|31.25|0
1645614240000|2022-02-23 11:04:00|32.85|31.25|32.79|31.19|32.85|31.25|32.79|31.19|0
1645614250000|2022-02-23 11:04:10|32.85|31.25|32.82|31.22|32.85|31.25|32.82|31.22|0
1645614260000|2022-02-23 11:04:20|32.79|31.19|32.79|31.19|32.79|31.19|32.79|31.19|0
1645614270000|2022-02-23 11:04:30|32.82|31.22|32.85|31.25|32.85|31.25|32.82|31.22|0
1645614280000|2022-02-23 11:04:40|32.82|31.22|32.76|31.16|32.82|31.22|32.76|31.16|0
1645614290000|2022-02-23 11:04:50|32.79|31.19|32.76|31.16|32.79|31.19|32.76|31.16|0
1645614300000|2022-02-23 11:05:00|32.73|31.13|32.79|31.19|32.85|31.25|32.73|31.13|0
1645614310000|2022-02-23 11:05:10|32.82|31.22|32.79|31.19|32.85|31.25|32.79|31.19|0
1645614320000|2022-02-23 11:05:20|32.67|31.07|32.67|31.07|32.73|31.13|32.67|31.07|0
1645614330000|2022-02-23 11:05:30|32.73|31.13|33.03|31.43|33.03|31.43|32.73|31.13|0
1645614340000|2022-02-23 11:05:40|33|31.4|33.03|31.43|33.03|31.43|33|31.4|0
1645614350000|2022-02-23 11:05:50|33.09|31.49|32.97|31.37|33.12|31.52|32.97|31.37|0
1645614360000|2022-02-23 11:06:00|32.91|31.31|32.97|31.37|32.97|31.37|32.91|31.31|0
1645614370000|2022-02-23 11:06:10|32.94|31.34|32.91|31.31|32.97|31.37|32.91|31.31|0
1645614380000|2022-02-23 11:06:20|32.97|31.37|32.97|31.37|32.97|31.37|32.91|31.31|0
1645614390000|2022-02-23 11:06:30|32.91|31.31|32.97|31.37|32.97|31.37|32.91|31.31|0
1645614400000|2022-02-23 11:06:40|33.03|31.43|33.03|31.43|33.03|31.43|32.97|31.37|0
1645614410000|2022-02-23 11:06:50|33.06|31.46|32.97|31.37|33.06|31.46|32.97|31.37|0
1645614420000|2022-02-23 11:07:00|32.91|31.31|33.03|31.43|33.03|31.43|32.91|31.31|0
1645614430000|2022-02-23 11:07:10|33.06|31.46|33.03|31.43|33.06|31.46|33.03|31.43|0
1645614440000|2022-02-23 11:07:20|32.97|31.37|32.97|31.37|32.97|31.37|32.91|31.31|0
1645614450000|2022-02-23 11:07:30|32.91|31.31|32.82|31.22|32.91|31.31|32.79|31.19|0
1645614460000|2022-02-23 11:07:40|32.79|31.19|32.6|31|32.79|31.19|32.6|31|0
1645614470000|2022-02-23 11:07:50|32.54|30.94|30.88|29.28|32.57|30.97|30.88|29.28|0
1645614480000|2022-02-23 11:08:00|30.8|29.2|30.68|29.08|30.8|29.2|30.68|29.08|0
1645614490000|2022-02-23 11:08:10|31.57|29.97|31.48|29.88|31.57|29.97|31.48|29.88|0
1645614500000|2022-02-23 11:08:20|31.51|29.91|31.51|29.91|31.54|29.94|31.51|29.91|0
1645614510000|2022-02-23 11:08:30|31.57|29.97|31.51|29.91|31.57|29.97|31.51|29.91|0
1645614520000|2022-02-23 11:08:40|31.54|29.94|31.81|30.21|31.81|30.21|31.54|29.94|0
1645614530000|2022-02-23 11:08:50|31.8|30.2|31.8|30.2|31.8|30.2|31.8|30.2|0
1645614540000|2022-02-23 11:09:00|31.75|30.15|31.77|30.17|31.77|30.17|31.75|30.15|0
1645614550000|2022-02-23 11:09:10|31.83|30.23|31.98|30.38|31.98|30.38|31.83|30.23|0
1645614560000|2022-02-23 11:09:20|31.92|30.32|32.04|30.44|32.04|30.44|31.92|30.32|0
1645614570000|2022-02-23 11:09:30|32.1|30.5|32.1|30.5|32.1|30.5|32.07|30.47|0
1645614580000|2022-02-23 11:09:40|31.43|29.83|31.43|29.83|31.51|29.91|31.43|29.83|0
1645614590000|2022-02-23 11:09:50|31.4|29.8|31.4|29.8|31.4|29.8|31.4|29.8|0
1645614600000|2022-02-23 11:10:00|31.43|29.83|31.37|29.77|31.45|29.85|31.37|29.77|0
1645614610000|2022-02-23 11:10:10|31.34|29.74|31.51|29.91|31.55|29.95|31.34|29.74|0
1645614620000|2022-02-23 11:10:20|31.66|30.06|31.84|30.24|31.84|30.24|31.66|30.06|0
1645614630000|2022-02-23 11:10:30|31.78|30.18|31.78|30.18|31.84|30.24|31.78|30.18|0
1645614640000|2022-02-23 11:10:40|31.84|30.24|31.84|30.24|31.84|30.24|31.78|30.18|0
1645614650000|2022-02-23 11:10:50|31.78|30.18|31.78|30.18|31.78|30.18|31.72|30.12|0
1645614660000|2022-02-23 11:11:00|31.72|30.12|31.66|30.06|31.72|30.12|31.66|30.06|0
1645614670000|2022-02-23 11:11:10|31.63|30.03|31.51|29.91|31.66|30.06|31.51|29.91|0
1645614680000|2022-02-23 11:11:20|31.48|29.88|31.42|29.82|31.48|29.88|31.39|29.79|0
1645614690000|2022-02-23 11:11:30|31.48|29.88|31.45|29.85|31.54|29.94|31.45|29.85|0
1645614700000|2022-02-23 11:11:40|31.48|29.88|31.33|29.73|31.48|29.88|31.33|29.73|0
1645614710000|2022-02-23 11:11:50|31.39|29.79|31.42|29.82|31.42|29.82|31.39|29.79|0
1645614720000|2022-02-23 11:12:00|31.39|29.79|31.48|29.88|31.48|29.88|31.39|29.79|0
1645614730000|2022-02-23 11:12:10|31.66|30.06|31.66|30.06|31.66|30.06|31.6|30|0
1645614740000|2022-02-23 11:12:20|31.72|30.12|31.48|29.88|31.72|30.12|31.48|29.88|0
1645614750000|2022-02-23 11:12:30|31.42|29.82|31.42|29.82|31.48|29.88|31.42|29.82|0
1645614760000|2022-02-23 11:12:40|31.3|29.7|31.42|29.82|31.42|29.82|31.27|29.67|0
1645614770000|2022-02-23 11:12:50|31.39|29.79|31.33|29.73|31.39|29.79|31.33|29.73|0
1645614780000|2022-02-23 11:13:00|31.25|29.65|30.95|29.35|31.25|29.65|30.95|29.35|0
1645614790000|2022-02-23 11:13:10|30.83|29.23|30.68|29.08|30.83|29.23|30.68|29.08|0
1645614800000|2022-02-23 11:13:20|30.72|29.12|30.71|29.11|30.72|29.12|30.71|29.11|0
1645614810000|2022-02-23 11:13:30|30.8|29.2|31.01|29.41|31.04|29.44|30.8|29.2|0
1645614820000|2022-02-23 11:13:40|30.98|29.38|30.95|29.35|31.01|29.41|30.95|29.35|0
1645614830000|2022-02-23 11:13:50|31.01|29.41|30.98|29.38|31.01|29.41|30.95|29.35|0
1645614840000|2022-02-23 11:14:00|30.77|29.17|30.83|29.23|30.83|29.23|30.74|29.14|0
1645614850000|2022-02-23 11:14:10|30.8|29.2|30.77|29.17|30.8|29.2|30.77|29.17|0
1645614860000|2022-02-23 11:14:20|30.68|29.08|30.42|28.82|30.68|29.08|30.42|28.82|0
1645614870000|2022-02-23 11:14:30|30.33|28.73|30.48|28.88|30.48|28.88|30.33|28.73|0
1645614880000|2022-02-23 11:14:40|30.6|29|30.6|29|30.6|29|30.54|28.94|0
1645614890000|2022-02-23 11:14:50|30.57|28.97|30.57|28.97|30.57|28.97|30.54|28.94|0
1645614900000|2022-02-23 11:15:00|30.6|29|30.28|28.68|30.6|29|30.28|28.68|0
1645614910000|2022-02-23 11:15:10|30.42|28.82|30.45|28.85|30.45|28.85|30.42|28.82|0
1645614920000|2022-02-23 11:15:20|30.54|28.94|30.62|29.02|30.65|29.05|30.54|28.94|0
1645614930000|2022-02-23 11:15:30|30.65|29.05|30.65|29.05|30.68|29.08|30.65|29.05|0
1645614940000|2022-02-23 11:15:40|30.77|29.17|30.74|29.14|30.77|29.17|30.74|29.14|0
1645614950000|2022-02-23 11:15:50|30.71|29.11|30.77|29.17|30.83|29.23|30.71|29.11|0
1645614960000|2022-02-23 11:16:00|30.83|29.23|30.8|29.2|30.83|29.23|30.8|29.2|0
1645614970000|2022-02-23 11:16:10|30.89|29.29|30.89|29.29|30.89|29.29|30.89|29.29|0
1645614980000|2022-02-23 11:16:20|30.83|29.23|30.86|29.26|30.86|29.26|30.83|29.23|0
1645614990000|2022-02-23 11:16:30|30.83|29.23|30.8|29.2|30.83|29.23|30.77|29.17|0
1645615000000|2022-02-23 11:16:40|30.77|29.17|30.83|29.23|30.83|29.23|30.77|29.17|0
1645615010000|2022-02-23 11:16:50|30.77|29.17|30.71|29.11|30.8|29.2|30.71|29.11|0
1645615020000|2022-02-23 11:17:00|30.77|29.17|30.83|29.23|30.83|29.23|30.77|29.17|0
1645615030000|2022-02-23 11:17:10|30.89|29.29|30.89|29.29|30.89|29.29|30.83|29.23|0
1645615040000|2022-02-23 11:17:20|30.8|29.2|30.89|29.29|30.89|29.29|30.8|29.2|0
1645615050000|2022-02-23 11:17:30|30.86|29.26|30.8|29.2|30.89|29.29|30.8|29.2|0
1645615060000|2022-02-23 11:17:40|30.77|29.17|30.54|28.94|30.83|29.23|30.54|28.94|0
1645615070000|2022-02-23 11:17:50|30.48|28.88|30.42|28.82|30.48|28.88|30.42|28.82|0
1645615080000|2022-02-23 11:18:00|30.3|28.7|30.07|28.47|30.3|28.7|30.07|28.47|0
1645615090000|2022-02-23 11:18:10|30.19|28.59|30.24|28.64|30.24|28.64|30.19|28.59|0
1645615100000|2022-02-23 11:18:20|30.36|28.76|30.42|28.82|30.42|28.82|30.36|28.76|0
1645615110000|2022-02-23 11:18:30|30.53|28.93|30.48|28.88|30.53|28.93|30.48|28.88|0
1645615120000|2022-02-23 11:18:40|30.42|28.82|30.36|28.76|30.48|28.88|30.36|28.76|0
1645615130000|2022-02-23 11:18:50|30.39|28.79|30.36|28.76|30.39|28.79|30.36|28.76|0
1645615140000|2022-02-23 11:19:00|30.48|28.88|30.48|28.88|30.48|28.88|30.48|28.88|0
1645615150000|2022-02-23 11:19:10|30.42|28.82|30.36|28.76|30.42|28.82|30.36|28.76|0
1645615160000|2022-02-23 11:19:20|30.3|28.7|30.33|28.73|30.33|28.73|30.3|28.7|0
1645615170000|2022-02-23 11:19:30|30.36|28.76|30.13|28.53|30.36|28.76|30.13|28.53|0
1645615180000|2022-02-23 11:19:40|30.19|28.59|30.19|28.59|30.19|28.59|30.16|28.56|0
1645615190000|2022-02-23 11:19:50|30.16|28.56|30.19|28.59|30.24|28.64|30.13|28.53|0
1645615200000|2022-02-23 11:20:00|30.13|28.53|30.07|28.47|30.13|28.53|30.07|28.47|0
1645615210000|2022-02-23 11:20:10|30.13|28.53|30.24|28.64|30.24|28.64|30.13|28.53|0
1645615220000|2022-02-23 11:20:20|30.19|28.59|30.07|28.47|30.19|28.59|30.01|28.41|0
1645615230000|2022-02-23 11:20:30|30.01|28.41|30.07|28.47|30.07|28.47|30.01|28.41|0
1645615240000|2022-02-23 11:20:40|30.04|28.44|30.04|28.44|30.04|28.44|30.01|28.41|0
1645615250000|2022-02-23 11:20:50|30.01|28.41|29.84|28.24|30.01|28.41|29.84|28.24|0
1645615260000|2022-02-23 11:21:00|29.73|28.13|29.41|27.81|29.73|28.13|29.41|27.81|0
1645615270000|2022-02-23 11:21:10|29.5|27.9|29.55|27.95|29.61|28.01|29.5|27.9|0
1645615280000|2022-02-23 11:21:20|29.5|27.9|29.55|27.95|29.55|27.95|29.47|27.87|0
1645615290000|2022-02-23 11:21:30|29.61|28.01|29.78|28.18|29.78|28.18|29.61|28.01|0
1645615300000|2022-02-23 11:21:40|29.81|28.21|29.78|28.18|29.84|28.24|29.78|28.18|0
1645615310000|2022-02-23 11:21:50|29.84|28.24|29.95|28.35|29.95|28.35|29.84|28.24|0
1645615320000|2022-02-23 11:22:00|29.84|28.24|30.01|28.41|30.01|28.41|29.84|28.24|0
1645615330000|2022-02-23 11:22:10|29.95|28.35|29.98|28.38|29.98|28.38|29.95|28.35|0
1645615340000|2022-02-23 11:22:20|29.78|28.18|30.01|28.41|30.01|28.41|29.78|28.18|0
1645615350000|2022-02-23 11:22:30|30.07|28.47|30.01|28.41|30.07|28.47|30.01|28.41|0
1645615360000|2022-02-23 11:22:40|30.12|28.52|30.3|28.7|30.3|28.7|30.12|28.52|0
1645615370000|2022-02-23 11:22:50|30.24|28.64|30.36|28.76|30.36|28.76|30.24|28.64|0
1645615380000|2022-02-23 11:23:00|30.3|28.7|30.3|28.7|30.36|28.76|30.3|28.7|0
1645615390000|2022-02-23 11:23:10|30.36|28.76|30.41|28.81|30.41|28.81|30.36|28.76|0
1645615400000|2022-02-23 11:23:20|30.3|28.7|30.24|28.64|30.3|28.7|30.24|28.64|0
1645615410000|2022-02-23 11:23:30|30.12|28.52|30.07|28.47|30.12|28.52|30.04|28.44|0
1645615420000|2022-02-23 11:23:40|30.18|28.58|30.12|28.52|30.18|28.58|30.12|28.52|0
1645615430000|2022-02-23 11:23:50|30.07|28.47|30.07|28.47|30.07|28.47|30.07|28.47|0
1645615440000|2022-02-23 11:24:00|30.04|28.44|30.09|28.49|30.09|28.49|30.04|28.44|0
1645615450000|2022-02-23 11:24:10|30.07|28.47|30.12|28.52|30.12|28.52|30.07|28.47|0
1645615460000|2022-02-23 11:24:20|30.18|28.58|30.3|28.7|30.35|28.75|30.18|28.58|0
1645615470000|2022-02-23 11:24:30|30.27|28.67|30.21|28.61|30.27|28.67|30.21|28.61|0
1645615480000|2022-02-23 11:24:40|30.24|28.64|30.18|28.58|30.24|28.64|30.12|28.52|0
1645615490000|2022-02-23 11:24:50|30.12|28.52|30.12|28.52|30.12|28.52|30.07|28.47|0
1645615500000|2022-02-23 11:25:00|30.35|28.75|30.3|28.7|30.35|28.75|30.3|28.7|0
1645615510000|2022-02-23 11:25:10|30.38|28.78|30.3|28.7|30.38|28.78|30.3|28.7|0
1645615520000|2022-02-23 11:25:20|30.35|28.75|30.41|28.81|30.41|28.81|30.35|28.75|0
1645615530000|2022-02-23 11:25:30|30.35|28.75|30.3|28.7|30.35|28.75|30.3|28.7|0
1645615540000|2022-02-23 11:25:40|30.27|28.67|30.24|28.64|30.27|28.67|30.24|28.64|0
1645615550000|2022-02-23 11:25:50|30.21|28.61|30.12|28.52|30.21|28.61|30.12|28.52|0
1645615560000|2022-02-23 11:26:00|30.06|28.46|30.18|28.58|30.18|28.58|30.06|28.46|0
1645615570000|2022-02-23 11:26:10|30.12|28.52|30.18|28.58|30.18|28.58|30.12|28.52|0
1645615580000|2022-02-23 11:26:20|30.24|28.64|30.18|28.58|30.24|28.64|30.18|28.58|0
1645615590000|2022-02-23 11:26:30|30.24|28.64|30.35|28.75|30.38|28.78|30.24|28.64|0
1645615600000|2022-02-23 11:26:40|30.29|28.69|30.29|28.69|30.29|28.69|30.24|28.64|0
1645615620000|2022-02-23 11:27:00|30.41|28.81|30.26|28.66|30.41|28.81|30.26|28.66|0
1645615630000|2022-02-23 11:27:10|30.29|28.69|30.35|28.75|30.35|28.75|30.29|28.69|0
1645615640000|2022-02-23 11:27:20|30.29|28.69|30.29|28.69|30.29|28.69|30.29|28.69|0
1645615650000|2022-02-23 11:27:30|30.24|28.64|30.35|28.75|30.35|28.75|30.24|28.64|0
1645615660000|2022-02-23 11:27:40|30.32|28.72|30.29|28.69|30.32|28.72|30.29|28.69|0
1645615670000|2022-02-23 11:27:50|30.24|28.64|30.2|28.6|30.24|28.64|30.18|28.58|0
1645615680000|2022-02-23 11:28:00|30.18|28.58|30.18|28.58|30.18|28.58|30.18|28.58|0
1645615690000|2022-02-23 11:28:10|30.23|28.63|30.29|28.69|30.29|28.69|30.23|28.63|0
1645615700000|2022-02-23 11:28:20|30.23|28.63|30.23|28.63|30.23|28.63|30.23|28.63|0
1645615710000|2022-02-23 11:28:30|30.15|28.55|30.06|28.46|30.15|28.55|30.06|28.46|0
1645615720000|2022-02-23 11:28:40|30.12|28.52|30.47|28.87|30.47|28.87|30.12|28.52|0
1645615730000|2022-02-23 11:28:50|30.64|29.04|30.64|29.04|30.64|29.04|30.64|29.04|0
1645615740000|2022-02-23 11:29:00|30.58|28.98|30.58|28.98|30.58|28.98|30.58|28.98|0
1645615750000|2022-02-23 11:29:10|30.55|28.95|30.52|28.92|30.55|28.95|30.47|28.87|0
1645615760000|2022-02-23 11:29:20|30.47|28.87|30.47|28.87|30.47|28.87|30.47|28.87|0
1645615780000|2022-02-23 11:29:40|30.46|28.86|30.41|28.81|30.46|28.86|30.41|28.81|0
1645615790000|2022-02-23 11:29:50|30.46|28.86|30.46|28.86|30.46|28.86|30.46|28.86|0
1645615800000|2022-02-23 11:30:00|30.41|28.81|30.41|28.81|30.43|28.83|30.41|28.81|0
1645615810000|2022-02-23 11:30:10|30.46|28.86|30.46|28.86|30.46|28.86|30.46|28.86|0
1645615820000|2022-02-23 11:30:20|30.52|28.92|30.41|28.81|30.52|28.92|30.41|28.81|0
1645615830000|2022-02-23 11:30:30|30.46|28.86|30.41|28.81|30.46|28.86|30.41|28.81|0
1645615840000|2022-02-23 11:30:40|30.38|28.78|30.55|28.95|30.55|28.95|30.38|28.78|0
1645615850000|2022-02-23 11:30:50|30.58|28.98|30.58|28.98|30.58|28.98|30.58|28.98|0
1645615860000|2022-02-23 11:31:00|30.64|29.04|30.64|29.04|30.64|29.04|30.64|29.04|0
1645615870000|2022-02-23 11:31:10|30.7|29.1|30.7|29.1|30.7|29.1|30.7|29.1|0
1645615880000|2022-02-23 11:31:20|30.61|29.01|30.7|29.1|30.75|29.15|30.61|29.01|0
1645615890000|2022-02-23 11:31:30|30.64|29.04|30.64|29.04|30.64|29.04|30.64|29.04|0
1645615900000|2022-02-23 11:31:40|30.58|28.98|30.58|28.98|30.58|28.98|30.58|28.98|0
1645615910000|2022-02-23 11:31:50|30.64|29.04|30.7|29.1|30.7|29.1|30.64|29.04|0
1645615920000|2022-02-23 11:32:00|30.64|29.04|30.72|29.12|30.75|29.15|30.64|29.04|0
1645615930000|2022-02-23 11:32:10|30.7|29.1|30.58|28.98|30.7|29.1|30.58|28.98|0
1645615940000|2022-02-23 11:32:20|30.52|28.92|30.58|28.98|30.58|28.98|30.52|28.92|0
1645615950000|2022-02-23 11:32:30|30.64|29.04|30.64|29.04|30.64|29.04|30.64|29.04|0
1645615960000|2022-02-23 11:32:40|30.7|29.1|30.52|28.92|30.7|29.1|30.52|28.92|0
1645615970000|2022-02-23 11:32:50|30.46|28.86|30.46|28.86|30.46|28.86|30.46|28.86|0
1645615980000|2022-02-23 11:33:00|30.4|28.8|30.4|28.8|30.4|28.8|30.4|28.8|0
1645615990000|2022-02-23 11:33:10|30.46|28.86|30.46|28.86|30.46|28.86|30.46|28.86|0
1645616000000|2022-02-23 11:33:20|30.52|28.92|30.52|28.92|30.52|28.92|30.52|28.92|0
1645616010000|2022-02-23 11:33:30|30.64|29.04|30.52|28.92|30.64|29.04|30.52|28.92|0
1645616020000|2022-02-23 11:33:40|30.58|28.98|30.64|29.04|30.64|29.04|30.58|28.98|0
1645616030000|2022-02-23 11:33:50|30.69|29.09|30.69|29.09|30.69|29.09|30.69|29.09|0
1645616040000|2022-02-23 11:34:00|30.66|29.06|30.58|28.98|30.69|29.09|30.58|28.98|0
1645616050000|2022-02-23 11:34:10|30.6|29|30.63|29.03|30.63|29.03|30.6|29|0
1645616060000|2022-02-23 11:34:20|30.69|29.09|30.69|29.09|30.69|29.09|30.69|29.09|0
1645616070000|2022-02-23 11:34:30|30.66|29.06|30.63|29.03|30.69|29.09|30.63|29.03|0
1645616080000|2022-02-23 11:34:40|30.69|29.09|30.69|29.09|30.69|29.09|30.69|29.09|0
1645616110000|2022-02-23 11:35:10|30.63|29.03|30.63|29.03|30.66|29.06|30.63|29.03|0
1645616120000|2022-02-23 11:35:20|30.69|29.09|30.63|29.03|30.69|29.09|30.63|29.03|0
1645616130000|2022-02-23 11:35:30|30.6|29|30.46|28.86|30.63|29.03|30.46|28.86|0
1645616140000|2022-02-23 11:35:40|30.63|29.03|30.63|29.03|30.63|29.03|30.63|29.03|0
1645616160000|2022-02-23 11:36:00|30.6|29|30.75|29.15|30.75|29.15|30.57|28.97|0
1645616170000|2022-02-23 11:36:10|30.69|29.09|30.75|29.15|30.75|29.15|30.69|29.09|0
1645616190000|2022-02-23 11:36:30|30.81|29.21|30.81|29.21|30.81|29.21|30.81|29.21|0
1645616200000|2022-02-23 11:36:40|30.75|29.15|30.81|29.21|30.81|29.21|30.75|29.15|0
1645616210000|2022-02-23 11:36:50|30.87|29.27|30.81|29.21|30.87|29.27|30.81|29.21|0
1645616220000|2022-02-23 11:37:00|30.78|29.18|30.75|29.15|30.78|29.18|30.75|29.15|0
1645616230000|2022-02-23 11:37:10|30.69|29.09|30.69|29.09|30.69|29.09|30.69|29.09|0
1645616260000|2022-02-23 11:37:40|30.51|28.91|30.51|28.91|30.51|28.91|30.51|28.91|0
1645616270000|2022-02-23 11:37:50|30.57|28.97|30.28|28.68|30.57|28.97|30.28|28.68|0
1645616280000|2022-02-23 11:38:00|30.22|28.62|30.22|28.62|30.22|28.62|30.22|28.62|0
1645616290000|2022-02-23 11:38:10|30.17|28.57|30.22|28.62|30.22|28.62|30.17|28.57|0
1645616300000|2022-02-23 11:38:20|30.28|28.68|30.28|28.68|30.28|28.68|30.28|28.68|0
1645616310000|2022-02-23 11:38:30|30.34|28.74|30.34|28.74|30.34|28.74|30.28|28.68|0
1645616320000|2022-02-23 11:38:40|30.31|28.71|30.37|28.77|30.37|28.77|30.31|28.71|0
1645616330000|2022-02-23 11:38:50|30.34|28.74|30.34|28.74|30.34|28.74|30.34|28.74|0
1645616340000|2022-02-23 11:39:00|30.28|28.68|30.22|28.62|30.28|28.68|30.22|28.62|0
1645616350000|2022-02-23 11:39:10|30.25|28.65|30.05|28.45|30.25|28.65|30.05|28.45|0
1645616360000|2022-02-23 11:39:20|30.14|28.54|30.45|28.85|30.45|28.85|30.14|28.54|0
1645616370000|2022-02-23 11:39:30|30.4|28.8|29.71|28.11|30.45|28.85|29.71|28.11|0
1645616380000|2022-02-23 11:39:40|29.76|28.16|29.93|28.33|29.94|28.34|29.76|28.16|0
1645616390000|2022-02-23 11:39:50|29.99|28.39|29.82|28.22|29.99|28.39|29.82|28.22|0
1645616400000|2022-02-23 11:40:00|29.93|28.33|29.71|28.11|29.93|28.33|29.71|28.11|0
1645616410000|2022-02-23 11:40:10|29.73|28.13|29.85|28.25|29.85|28.25|29.73|28.13|0
1645616420000|2022-02-23 11:40:20|29.82|28.22|29.76|28.16|29.82|28.22|29.76|28.16|0
1645616430000|2022-02-23 11:40:30|29.85|28.25|29.88|28.28|29.88|28.28|29.82|28.22|0
1645616440000|2022-02-23 11:40:40|29.93|28.33|30.11|28.51|30.11|28.51|29.93|28.33|0
1645616450000|2022-02-23 11:40:50|30.05|28.45|29.99|28.39|30.05|28.45|29.99|28.39|0
1645616460000|2022-02-23 11:41:00|30.05|28.45|30.16|28.56|30.22|28.62|30.05|28.45|0
1645616470000|2022-02-23 11:41:10|30.11|28.51|30.05|28.45|30.11|28.51|30.05|28.45|0
1645616480000|2022-02-23 11:41:20|30.11|28.51|30.11|28.51|30.11|28.51|30.11|28.51|0
1645616490000|2022-02-23 11:41:30|30.05|28.45|29.99|28.39|30.05|28.45|29.93|28.33|0
1645616500000|2022-02-23 11:41:40|30.08|28.48|30.05|28.45|30.16|28.56|30.05|28.45|0
1645616510000|2022-02-23 11:41:50|30.11|28.51|30.11|28.51|30.11|28.51|30.11|28.51|0
1645616520000|2022-02-23 11:42:00|30.13|28.53|30.16|28.56|30.16|28.56|30.13|28.53|0
1645616530000|2022-02-23 11:42:10|30.05|28.45|30.16|28.56|30.16|28.56|30.05|28.45|0
1645616540000|2022-02-23 11:42:20|30.22|28.62|30.22|28.62|30.22|28.62|30.22|28.62|0
1645616550000|2022-02-23 11:42:30|30.16|28.56|30.13|28.53|30.16|28.56|30.13|28.53|0
1645616560000|2022-02-23 11:42:40|30.16|28.56|30.16|28.56|30.16|28.56|30.16|28.56|0
1645616570000|2022-02-23 11:42:50|30.28|28.68|30.28|28.68|30.28|28.68|30.28|28.68|0
1645616580000|2022-02-23 11:43:00|30.16|28.56|30.1|28.5|30.16|28.56|30.1|28.5|0
1645616590000|2022-02-23 11:43:10|30.05|28.45|30.16|28.56|30.16|28.56|30.05|28.45|0
1645616610000|2022-02-23 11:43:30|30.22|28.62|30.28|28.68|30.28|28.68|30.22|28.62|0
1645616620000|2022-02-23 11:43:40|30.22|28.62|30.16|28.56|30.22|28.62|30.16|28.56|0
1645616630000|2022-02-23 11:43:50|30.22|28.62|30.05|28.45|30.22|28.62|30.05|28.45|0
1645616640000|2022-02-23 11:44:00|30.02|28.42|29.93|28.33|30.02|28.42|29.93|28.33|0
1645616650000|2022-02-23 11:44:10|29.99|28.39|30.05|28.45|30.05|28.45|29.99|28.39|0
1645616660000|2022-02-23 11:44:20|29.99|28.39|29.87|28.27|29.99|28.39|29.87|28.27|0
1645616670000|2022-02-23 11:44:30|29.84|28.24|29.82|28.22|29.84|28.24|29.82|28.22|0
1645616680000|2022-02-23 11:44:40|29.84|28.24|29.84|28.24|29.87|28.27|29.84|28.24|0
1645616690000|2022-02-23 11:44:50|29.82|28.22|29.76|28.16|29.82|28.22|29.76|28.16|0
1645616700000|2022-02-23 11:45:00|29.7|28.1|29.73|28.13|29.73|28.13|29.7|28.1|0
1645616710000|2022-02-23 11:45:10|29.76|28.16|29.76|28.16|29.76|28.16|29.76|28.16|0
1645616720000|2022-02-23 11:45:20|29.64|28.04|29.7|28.1|29.7|28.1|29.64|28.04|0
1645616730000|2022-02-23 11:45:30|29.76|28.16|29.87|28.27|29.87|28.27|29.76|28.16|0
1645616740000|2022-02-23 11:45:40|29.93|28.33|29.93|28.33|29.93|28.33|29.93|28.33|0
1645616750000|2022-02-23 11:45:50|29.87|28.27|29.87|28.27|29.87|28.27|29.87|28.27|0
1645616760000|2022-02-23 11:46:00|29.78|28.18|29.76|28.16|29.81|28.21|29.76|28.16|0
1645616770000|2022-02-23 11:46:10|29.81|28.21|29.76|28.16|29.81|28.21|29.76|28.16|0
1645616780000|2022-02-23 11:46:20|29.7|28.1|29.67|28.07|29.73|28.13|29.67|28.07|0
1645616790000|2022-02-23 11:46:30|29.64|28.04|29.59|27.99|29.7|28.1|29.59|27.99|0
1645616800000|2022-02-23 11:46:40|29.53|27.93|29.42|27.82|29.53|27.93|29.42|27.82|0
1645616810000|2022-02-23 11:46:50|29.47|27.87|29.47|27.87|29.53|27.93|29.47|27.87|0
1645616820000|2022-02-23 11:47:00|29.41|27.81|29.19|27.59|29.41|27.81|29.19|27.59|0
1645616830000|2022-02-23 11:47:10|29.22|27.62|29.19|27.59|29.25|27.65|29.19|27.59|0
1645616840000|2022-02-23 11:47:20|29.25|27.65|29.22|27.62|29.25|27.65|29.19|27.59|0
1645616850000|2022-02-23 11:47:30|29.25|27.65|29.3|27.7|29.3|27.7|29.25|27.65|0
1645616860000|2022-02-23 11:47:40|29.24|27.64|29.36|27.76|29.36|27.76|29.24|27.64|0
1645616870000|2022-02-23 11:47:50|29.3|27.7|29.24|27.64|29.3|27.7|29.24|27.64|0
1645616880000|2022-02-23 11:48:00|29.08|27.48|29.1|27.5|29.1|27.5|29.02|27.42|0
1645616890000|2022-02-23 11:48:10|29.24|27.64|29.3|27.7|29.3|27.7|29.24|27.64|0
1645616900000|2022-02-23 11:48:20|29.36|27.76|29.33|27.73|29.36|27.76|29.33|27.73|0
1645616910000|2022-02-23 11:48:30|29.36|27.76|29.38|27.78|29.41|27.81|29.36|27.76|0
1645616920000|2022-02-23 11:48:40|29.36|27.76|29.08|27.48|29.36|27.76|29.08|27.48|0
1645616930000|2022-02-23 11:48:50|29.13|27.53|29.07|27.47|29.13|27.53|29.02|27.42|0
1645616940000|2022-02-23 11:49:00|29.19|27.59|29.38|27.78|29.38|27.78|29.19|27.59|0
1645616950000|2022-02-23 11:49:10|29.41|27.81|29.47|27.87|29.47|27.87|29.36|27.76|0
1645616960000|2022-02-23 11:49:20|29.41|27.81|29.16|27.56|29.41|27.81|29.16|27.56|0
1645616970000|2022-02-23 11:49:30|29.13|27.53|29.07|27.47|29.13|27.53|29.02|27.42|0
1645616980000|2022-02-23 11:49:40|29.19|27.59|29.13|27.53|29.21|27.61|29.13|27.53|0
1645616990000|2022-02-23 11:49:50|29.02|27.42|29.07|27.47|29.1|27.5|29.02|27.42|0
1645617000000|2022-02-23 11:50:00|29.04|27.44|29.02|27.42|29.04|27.44|29.02|27.42|0
1645617010000|2022-02-23 11:50:10|29.07|27.47|29.3|27.7|29.3|27.7|29.07|27.47|0
1645617020000|2022-02-23 11:50:20|29.27|27.67|29.24|27.64|29.27|27.67|29.24|27.64|0
1645617030000|2022-02-23 11:50:30|29.16|27.56|29.47|27.87|29.52|27.92|29.16|27.56|0
1645617040000|2022-02-23 11:50:40|29.52|27.92|29.75|28.15|29.81|28.21|29.52|27.92|0
1645617050000|2022-02-23 11:50:50|29.72|28.12|29.75|28.15|29.75|28.15|29.7|28.1|0
1645617060000|2022-02-23 11:51:00|29.78|28.18|29.52|27.92|29.78|28.18|29.52|27.92|0
1645617070000|2022-02-23 11:51:10|29.58|27.98|29.52|27.92|29.58|27.98|29.52|27.92|0
1645617080000|2022-02-23 11:51:20|29.55|27.95|29.41|27.81|29.58|27.98|29.41|27.81|0
1645617090000|2022-02-23 11:51:30|29.35|27.75|29.47|27.87|29.47|27.87|29.35|27.75|0
1645617100000|2022-02-23 11:51:40|29.41|27.81|29.47|27.87|29.47|27.87|29.41|27.81|0
1645617110000|2022-02-23 11:51:50|29.44|27.84|29.47|27.87|29.47|27.87|29.41|27.81|0
1645617120000|2022-02-23 11:52:00|29.41|27.81|29.47|27.87|29.47|27.87|29.41|27.81|0
1645617130000|2022-02-23 11:52:10|29.41|27.81|29.47|27.87|29.47|27.87|29.41|27.81|0
1645617140000|2022-02-23 11:52:20|29.35|27.75|29.13|27.53|29.35|27.75|29.13|27.53|0
1645617150000|2022-02-23 11:52:30|29.02|27.42|29.04|27.44|29.04|27.44|29.02|27.42|0
1645617160000|2022-02-23 11:52:40|29.07|27.47|29.13|27.53|29.13|27.53|29.07|27.47|0
1645617170000|2022-02-23 11:52:50|29.3|27.7|29.47|27.87|29.47|27.87|29.3|27.7|0
1645617180000|2022-02-23 11:53:00|29.35|27.75|29.35|27.75|29.35|27.75|29.3|27.7|0
1645617190000|2022-02-23 11:53:10|29.41|27.81|29.52|27.92|29.52|27.92|29.41|27.81|0
1645617200000|2022-02-23 11:53:20|29.47|27.87|29.52|27.92|29.52|27.92|29.47|27.87|0
1645617210000|2022-02-23 11:53:30|29.32|27.72|29.3|27.7|29.35|27.75|29.3|27.7|0
1645617220000|2022-02-23 11:53:40|29.24|27.64|29.24|27.64|29.3|27.7|29.24|27.64|0
1645617230000|2022-02-23 11:53:50|29.32|27.72|29.35|27.75|29.35|27.75|29.29|27.69|0
1645617240000|2022-02-23 11:54:00|29.32|27.72|29.24|27.64|29.32|27.72|29.24|27.64|0
1645617250000|2022-02-23 11:54:10|29.18|27.58|29.18|27.58|29.24|27.64|29.18|27.58|0
1645617260000|2022-02-23 11:54:20|29.15|27.55|29.52|27.92|29.52|27.92|29.15|27.55|0
1645617270000|2022-02-23 11:54:30|29.58|27.98|29.58|27.98|29.58|27.98|29.58|27.98|0
1645617280000|2022-02-23 11:54:40|29.46|27.86|29.43|27.83|29.46|27.86|29.41|27.81|0
1645617290000|2022-02-23 11:54:50|29.35|27.75|29.43|27.83|29.43|27.83|29.35|27.75|0
1645617300000|2022-02-23 11:55:00|29.41|27.81|29.52|27.92|29.55|27.95|29.41|27.81|0
1645617310000|2022-02-23 11:55:10|29.58|27.98|29.35|27.75|29.63|28.03|29.35|27.75|0
1645617320000|2022-02-23 11:55:20|29.29|27.69|29.18|27.58|29.29|27.69|29.18|27.58|0
1645617330000|2022-02-23 11:55:30|29.29|27.69|29.26|27.66|29.29|27.69|29.24|27.64|0
1645617340000|2022-02-23 11:55:40|29.24|27.64|29.18|27.58|29.24|27.64|29.18|27.58|0
1645617360000|2022-02-23 11:56:00|29.12|27.52|29.26|27.66|29.26|27.66|29.12|27.52|0
1645617370000|2022-02-23 11:56:10|29.15|27.55|29.21|27.61|29.24|27.64|29.15|27.55|0
1645617380000|2022-02-23 11:56:20|29.12|27.52|29.07|27.47|29.18|27.58|29.07|27.47|0
1645617390000|2022-02-23 11:56:30|29.01|27.41|29.18|27.58|29.18|27.58|29.01|27.41|0
1645617400000|2022-02-23 11:56:40|29.12|27.52|29.09|27.49|29.12|27.52|29.07|27.47|0
1645617410000|2022-02-23 11:56:50|29.15|27.55|29.07|27.47|29.18|27.58|29.07|27.47|0
1645617420000|2022-02-23 11:57:00|29.12|27.52|27.93|26.33|29.18|27.58|27.93|26.33|0
1645617430000|2022-02-23 11:57:10|28.13|26.53|28.23|26.63|28.23|26.63|28.02|26.42|0
1645617440000|2022-02-23 11:57:20|28.68|27.08|28.79|27.19|28.9|27.3|28.68|27.08|0
1645617450000|2022-02-23 11:57:30|28.59|26.99|28.73|27.13|28.73|27.13|28.51|26.91|0
1645617460000|2022-02-23 11:57:40|28.68|27.08|28.56|26.96|28.68|27.08|28.56|26.96|0
1645617470000|2022-02-23 11:57:50|28.62|27.02|28.79|27.19|28.79|27.19|28.62|27.02|0
1645617480000|2022-02-23 11:58:00|28.73|27.13|28.62|27.02|28.73|27.13|28.62|27.02|0
1645617490000|2022-02-23 11:58:10|28.45|26.85|28.45|26.85|28.56|26.96|28.45|26.85|0
1645617500000|2022-02-23 11:58:20|28.48|26.88|28.42|26.82|28.48|26.88|28.42|26.82|0
1645617510000|2022-02-23 11:58:30|28.45|26.85|28.23|26.63|28.45|26.85|28.23|26.63|0
1645617520000|2022-02-23 11:58:40|28.04|26.44|28.01|26.41|28.04|26.44|28.01|26.41|0
1645617530000|2022-02-23 11:58:50|28.04|26.44|28.15|26.55|28.18|26.58|28.04|26.44|0
1645617540000|2022-02-23 11:59:00|28.18|26.58|28.29|26.69|28.34|26.74|28.18|26.58|0
1645617550000|2022-02-23 11:59:10|28.4|26.8|28.53|26.93|28.53|26.93|28.4|26.8|0
1645617560000|2022-02-23 11:59:20|28.45|26.85|28.51|26.91|28.56|26.96|28.45|26.85|0
1645617570000|2022-02-23 11:59:30|28.56|26.96|28.51|26.91|28.56|26.96|28.51|26.91|0
1645617580000|2022-02-23 11:59:40|28.56|26.96|28.26|26.66|28.56|26.96|28.26|26.66|0
1645617590000|2022-02-23 11:59:50|28.29|26.69|28.18|26.58|28.29|26.69|28.15|26.55|0
1645617600000|2022-02-23 12:00:00|28.15|26.55|28.23|26.63|28.45|26.85|28.15|26.55|0
1645617610000|2022-02-23 12:00:10|28.12|26.52|28.07|26.47|28.12|26.52|28.01|26.41|0
1645617620000|2022-02-23 12:00:20|28.01|26.41|28.4|26.8|28.4|26.8|28.01|26.41|0
1645617630000|2022-02-23 12:00:30|28.51|26.91|28.51|26.91|28.51|26.91|28.45|26.85|0
1645617640000|2022-02-23 12:00:40|28.62|27.02|28.67|27.07|28.67|27.07|28.62|27.02|0
1645617650000|2022-02-23 12:00:50|28.7|27.1|28.73|27.13|28.73|27.13|28.7|27.1|0
1645617660000|2022-02-23 12:01:00|28.9|27.3|28.78|27.18|28.9|27.3|28.78|27.18|0
1645617670000|2022-02-23 12:01:10|28.73|27.13|28.51|26.91|28.78|27.18|28.51|26.91|0
1645617680000|2022-02-23 12:01:20|28.56|26.96|28.67|27.07|28.67|27.07|28.51|26.91|0
1645617690000|2022-02-23 12:01:30|28.73|27.13|28.73|27.13|28.73|27.13|28.7|27.1|0
1645617700000|2022-02-23 12:01:40|28.84|27.24|28.95|27.35|28.95|27.35|28.84|27.24|0
1645617710000|2022-02-23 12:01:50|28.89|27.29|28.84|27.24|28.89|27.29|28.84|27.24|0
1645617720000|2022-02-23 12:02:00|28.89|27.29|28.95|27.35|28.95|27.35|28.86|27.26|0
1645617730000|2022-02-23 12:02:10|28.89|27.29|28.84|27.24|28.89|27.29|28.84|27.24|0
1645617740000|2022-02-23 12:02:20|28.89|27.29|28.95|27.35|28.95|27.35|28.89|27.29|0
1645617750000|2022-02-23 12:02:30|28.89|27.29|28.92|27.32|28.95|27.35|28.89|27.29|0
1645617760000|2022-02-23 12:02:40|28.89|27.29|28.95|27.35|28.95|27.35|28.89|27.29|0
1645617770000|2022-02-23 12:02:50|29|27.4|28.95|27.35|29|27.4|28.89|27.29|0
1645617780000|2022-02-23 12:03:00|28.89|27.29|28.78|27.18|29|27.4|28.78|27.18|0
1645617790000|2022-02-23 12:03:10|28.73|27.13|28.78|27.18|28.78|27.18|28.7|27.1|0
1645617800000|2022-02-23 12:03:20|28.81|27.21|28.89|27.29|28.89|27.29|28.81|27.21|0
1645617810000|2022-02-23 12:03:30|28.84|27.24|28.92|27.32|28.92|27.32|28.84|27.24|0
1645617820000|2022-02-23 12:03:40|28.98|27.38|29.12|27.52|29.12|27.52|28.98|27.38|0
1645617840000|2022-02-23 12:04:00|29.06|27.46|29.2|27.6|29.2|27.6|29.06|27.46|0
1645617850000|2022-02-23 12:04:10|29.23|27.63|29.2|27.6|29.23|27.63|29.14|27.54|0
1645617860000|2022-02-23 12:04:20|29.17|27.57|29.17|27.57|29.17|27.57|29.12|27.52|0
1645617870000|2022-02-23 12:04:30|29.14|27.54|29.12|27.52|29.14|27.54|29|27.4|0
1645617890000|2022-02-23 12:04:50|29.09|27.49|29.06|27.46|29.09|27.49|29.06|27.46|0
1645617900000|2022-02-23 12:05:00|29.17|27.57|29.4|27.8|29.4|27.8|29.17|27.57|0
1645617920000|2022-02-23 12:05:20|29.51|27.91|29.51|27.91|29.51|27.91|29.51|27.91|0
1645617930000|2022-02-23 12:05:30|29.4|27.8|29.4|27.8|29.4|27.8|29.31|27.71|0
1645617940000|2022-02-23 12:05:40|29.51|27.91|29.57|27.97|29.57|27.97|29.51|27.91|0
1645617950000|2022-02-23 12:05:50|29.62|28.02|29.62|28.02|29.62|28.02|29.62|28.02|0
1645617960000|2022-02-23 12:06:00|29.51|27.91|29.57|27.97|29.57|27.97|29.51|27.91|0
1645617970000|2022-02-23 12:06:10|29.51|27.91|29.51|27.91|29.51|27.91|29.45|27.85|0
1645617980000|2022-02-23 12:06:20|29.54|27.94|29.68|28.08|29.68|28.08|29.54|27.94|0
1645617990000|2022-02-23 12:06:30|29.62|28.02|29.51|27.91|29.62|28.02|29.51|27.91|0
1645618000000|2022-02-23 12:06:40|29.57|27.97|29.45|27.85|29.57|27.97|29.45|27.85|0
1645618010000|2022-02-23 12:06:50|29.56|27.96|29.56|27.96|29.59|27.99|29.56|27.96|0
1645618020000|2022-02-23 12:07:00|29.59|27.99|29.62|28.02|29.62|28.02|29.59|27.99|0
1645618030000|2022-02-23 12:07:10|29.85|28.25|29.85|28.25|29.91|28.31|29.85|28.25|0
1645618040000|2022-02-23 12:07:20|29.79|28.19|29.79|28.19|29.85|28.25|29.79|28.19|0
1645618050000|2022-02-23 12:07:30|29.85|28.25|29.91|28.31|29.91|28.31|29.85|28.25|0
1645618060000|2022-02-23 12:07:40|29.85|28.25|29.85|28.25|29.85|28.25|29.79|28.19|0
1645618070000|2022-02-23 12:07:50|29.79|28.19|29.82|28.22|29.85|28.25|29.79|28.19|0
1645618080000|2022-02-23 12:08:00|29.85|28.25|29.85|28.25|29.91|28.31|29.85|28.25|0
1645618090000|2022-02-23 12:08:10|29.76|28.16|29.79|28.19|29.88|28.28|29.76|28.16|0
1645618100000|2022-02-23 12:08:20|29.76|28.16|29.76|28.16|29.76|28.16|29.76|28.16|0
1645618110000|2022-02-23 12:08:30|29.79|28.19|29.79|28.19|29.79|28.19|29.76|28.16|0
1645618120000|2022-02-23 12:08:40|29.96|28.36|29.85|28.25|29.96|28.36|29.85|28.25|0
1645618130000|2022-02-23 12:08:50|29.79|28.19|29.85|28.25|29.85|28.25|29.79|28.19|0
1645618140000|2022-02-23 12:09:00|29.79|28.19|29.91|28.31|29.91|28.31|29.79|28.19|0
1645618150000|2022-02-23 12:09:10|29.9|28.3|29.88|28.28|29.9|28.3|29.88|28.28|0
1645618160000|2022-02-23 12:09:20|29.85|28.25|29.76|28.16|29.85|28.25|29.76|28.16|0
1645618170000|2022-02-23 12:09:30|29.79|28.19|29.79|28.19|29.79|28.19|29.79|28.19|0
1645618180000|2022-02-23 12:09:40|29.85|28.25|29.9|28.3|29.9|28.3|29.85|28.25|0
1645618190000|2022-02-23 12:09:50|29.79|28.19|29.79|28.19|29.85|28.25|29.79|28.19|0
1645618200000|2022-02-23 12:10:00|29.85|28.25|29.79|28.19|29.85|28.25|29.79|28.19|0
1645618210000|2022-02-23 12:10:10|29.76|28.16|29.76|28.16|29.76|28.16|29.76|28.16|0
1645618220000|2022-02-23 12:10:20|29.79|28.19|29.73|28.13|29.79|28.19|29.73|28.13|0
1645618230000|2022-02-23 12:10:30|29.76|28.16|29.79|28.19|29.79|28.19|29.76|28.16|0
1645618240000|2022-02-23 12:10:40|29.76|28.16|29.79|28.19|29.79|28.19|29.76|28.16|0
1645618250000|2022-02-23 12:10:50|29.67|28.07|29.62|28.02|29.67|28.07|29.56|27.96|0
1645618260000|2022-02-23 12:11:00|29.56|27.96|29.56|27.96|29.56|27.96|29.5|27.9|0
1645618270000|2022-02-23 12:11:10|29.62|28.02|29.82|28.22|29.82|28.22|29.62|28.02|0
1645618280000|2022-02-23 12:11:20|29.79|28.19|29.9|28.3|29.9|28.3|29.79|28.19|0
1645618290000|2022-02-23 12:11:30|29.85|28.25|29.79|28.19|29.85|28.25|29.79|28.19|0
1645618300000|2022-02-23 12:11:40|29.73|28.13|29.62|28.02|29.73|28.13|29.62|28.02|0
1645618310000|2022-02-23 12:11:50|29.67|28.07|29.64|28.04|29.67|28.07|29.62|28.02|0
1645618320000|2022-02-23 12:12:00|29.62|28.02|29.67|28.07|29.79|28.19|29.62|28.02|0
1645618330000|2022-02-23 12:12:10|29.62|28.02|29.62|28.02|29.67|28.07|29.62|28.02|0
1645618340000|2022-02-23 12:12:20|29.56|27.96|29.56|27.96|29.62|28.02|29.56|27.96|0
1645618350000|2022-02-23 12:12:30|29.53|27.93|29.67|28.07|29.67|28.07|29.53|27.93|0
1645618370000|2022-02-23 12:12:50|29.73|28.13|29.79|28.19|29.79|28.19|29.67|28.07|0
1645618380000|2022-02-23 12:13:00|29.73|28.13|29.84|28.24|29.84|28.24|29.73|28.13|0
1645618390000|2022-02-23 12:13:10|29.76|28.16|29.9|28.3|29.9|28.3|29.76|28.16|0
1645618400000|2022-02-23 12:13:20|29.84|28.24|29.9|28.3|29.9|28.3|29.84|28.24|0
1645618410000|2022-02-23 12:13:30|29.96|28.36|29.96|28.36|29.96|28.36|29.9|28.3|0
1645618420000|2022-02-23 12:13:40|29.9|28.3|29.96|28.36|29.96|28.36|29.9|28.3|0
1645618430000|2022-02-23 12:13:50|29.87|28.27|29.87|28.27|29.87|28.27|29.87|28.27|0
1645618440000|2022-02-23 12:14:00|29.9|28.3|29.96|28.36|29.96|28.36|29.9|28.3|0
1645618470000|2022-02-23 12:14:30|30.24|28.64|30.19|28.59|30.24|28.64|30.19|28.59|0
1645618480000|2022-02-23 12:14:40|30.24|28.64|30.42|28.82|30.42|28.82|30.24|28.64|0
1645618490000|2022-02-23 12:14:50|30.48|28.88|30.3|28.7|30.48|28.88|30.3|28.7|0
1645618500000|2022-02-23 12:15:00|30.36|28.76|30.48|28.88|30.48|28.88|30.36|28.76|0
1645618510000|2022-02-23 12:15:10|29.24|27.64|31.84|30.24|31.84|30.24|29.18|27.58|0
1645618520000|2022-02-23 12:15:20|30.5|28.9|30.56|28.96|30.56|28.96|30.5|28.9|0
1645618560000|2022-02-23 12:16:00|30.5|28.9|30.38|28.78|30.56|28.96|30.38|28.78|0
1645618570000|2022-02-23 12:16:10|30.44|28.84|30.38|28.78|30.44|28.84|30.38|28.78|0
1645618580000|2022-02-23 12:16:20|30.33|28.73|30.38|28.78|30.38|28.78|30.33|28.73|0
1645618590000|2022-02-23 12:16:30|30.44|28.84|30.44|28.84|30.44|28.84|30.44|28.84|0
1645618600000|2022-02-23 12:16:40|30.5|28.9|30.5|28.9|30.5|28.9|30.47|28.87|0
1645618610000|2022-02-23 12:16:50|30.44|28.84|30.53|28.93|30.53|28.93|30.44|28.84|0
1645618620000|2022-02-23 12:17:00|30.56|28.96|30.56|28.96|30.56|28.96|30.53|28.93|0
1645618630000|2022-02-23 12:17:10|30.5|28.9|30.44|28.84|30.5|28.9|30.44|28.84|0
1645618640000|2022-02-23 12:17:20|30.38|28.78|30.29|28.69|30.38|28.78|30.29|28.69|0
1645618650000|2022-02-23 12:17:30|30.27|28.67|30.27|28.67|30.32|28.72|30.27|28.67|0
1645618660000|2022-02-23 12:17:40|30.32|28.72|30.32|28.72|30.32|28.72|30.27|28.67|0
1645618670000|2022-02-23 12:17:50|30.44|28.84|30.38|28.78|30.44|28.84|30.38|28.78|0
1645618680000|2022-02-23 12:18:00|30.44|28.84|30.44|28.84|30.44|28.84|30.44|28.84|0
1645618690000|2022-02-23 12:18:10|30.38|28.78|30.38|28.78|30.38|28.78|30.38|28.78|0
1645618700000|2022-02-23 12:18:20|30.44|28.84|30.5|28.9|30.56|28.96|30.44|28.84|0
1645618710000|2022-02-23 12:18:30|30.56|28.96|30.44|28.84|30.56|28.96|30.44|28.84|0
1645618720000|2022-02-23 12:18:40|30.38|28.78|30.44|28.84|30.44|28.84|30.38|28.78|0
1645618730000|2022-02-23 12:18:50|30.5|28.9|30.47|28.87|30.5|28.9|30.47|28.87|0
1645618740000|2022-02-23 12:19:00|30.5|28.9|30.44|28.84|30.5|28.9|30.44|28.84|0
1645618750000|2022-02-23 12:19:10|30.47|28.87|30.5|28.9|30.5|28.9|30.44|28.84|0
1645618760000|2022-02-23 12:19:20|30.47|28.87|30.5|28.9|30.5|28.9|30.47|28.87|0
1645618770000|2022-02-23 12:19:30|30.44|28.84|30.47|28.87|30.5|28.9|30.44|28.84|0
1645618780000|2022-02-23 12:19:40|30.44|28.84|30.5|28.9|30.5|28.9|30.44|28.84|0
1645618790000|2022-02-23 12:19:50|30.44|28.84|30.44|28.84|30.44|28.84|30.44|28.84|0
1645618800000|2022-02-23 12:20:00|30.5|28.9|30.5|28.9|30.55|28.95|30.5|28.9|0
1645618810000|2022-02-23 12:20:10|30.47|28.87|30.47|28.87|30.47|28.87|30.47|28.87|0
1645618820000|2022-02-23 12:20:20|30.44|28.84|30.5|28.9|30.5|28.9|30.44|28.84|0
1645618830000|2022-02-23 12:20:30|30.41|28.81|30.41|28.81|30.41|28.81|30.41|28.81|0
1645618840000|2022-02-23 12:20:40|30.44|28.84|30.47|28.87|30.47|28.87|30.44|28.84|0
1645618850000|2022-02-23 12:20:50|30.38|28.78|30.44|28.84|30.5|28.9|30.38|28.78|0
1645618860000|2022-02-23 12:21:00|30.5|28.9|30.5|28.9|30.5|28.9|30.46|28.86|0
1645618870000|2022-02-23 12:21:10|30.46|28.86|30.38|28.78|30.46|28.86|30.38|28.78|0
1645618880000|2022-02-23 12:21:20|30.44|28.84|30.38|28.78|30.44|28.84|30.38|28.78|0
1645618890000|2022-02-23 12:21:30|30.49|28.89|30.49|28.89|30.49|28.89|30.44|28.84|0
1645618900000|2022-02-23 12:21:40|30.55|28.95|30.49|28.89|30.55|28.95|30.49|28.89|0
1645618910000|2022-02-23 12:21:50|30.44|28.84|30.38|28.78|30.44|28.84|30.38|28.78|0
1645618920000|2022-02-23 12:22:00|30.41|28.81|30.41|28.81|30.41|28.81|30.41|28.81|0
1645618930000|2022-02-23 12:22:10|30.38|28.78|30.44|28.84|30.49|28.89|30.38|28.78|0
1645618940000|2022-02-23 12:22:20|30.49|28.89|30.55|28.95|30.55|28.95|30.49|28.89|0
1645618950000|2022-02-23 12:22:30|30.49|28.89|30.46|28.86|30.49|28.89|30.46|28.86|0
1645618960000|2022-02-23 12:22:40|30.49|28.89|30.44|28.84|30.49|28.89|30.44|28.84|0
1645618970000|2022-02-23 12:22:50|30.55|28.95|30.49|28.89|30.55|28.95|30.49|28.89|0
1645618980000|2022-02-23 12:23:00|30.52|28.92|30.73|29.13|30.78|29.18|30.52|28.92|0
1645618990000|2022-02-23 12:23:10|30.78|29.18|30.78|29.18|30.78|29.18|30.75|29.15|0
1645619000000|2022-02-23 12:23:20|30.84|29.24|30.73|29.13|30.84|29.24|30.73|29.13|0
1645619010000|2022-02-23 12:23:30|30.75|29.15|30.78|29.18|30.78|29.18|30.75|29.15|0
1645619020000|2022-02-23 12:23:40|30.73|29.13|30.73|29.13|30.73|29.13|30.73|29.13|0
1645619030000|2022-02-23 12:23:50|30.78|29.18|30.78|29.18|30.78|29.18|30.78|29.18|0
1645619040000|2022-02-23 12:24:00|30.73|29.13|30.84|29.24|30.84|29.24|30.73|29.13|0
1645619050000|2022-02-23 12:24:10|30.73|29.13|30.75|29.15|30.78|29.18|30.73|29.13|0
1645619060000|2022-02-23 12:24:20|30.78|29.18|30.78|29.18|30.78|29.18|30.75|29.15|0
1645619070000|2022-02-23 12:24:30|30.84|29.24|30.84|29.24|30.84|29.24|30.84|29.24|0
1645619080000|2022-02-23 12:24:40|30.78|29.18|30.72|29.12|30.78|29.18|30.72|29.12|0
1645619090000|2022-02-23 12:24:50|30.84|29.24|30.81|29.21|30.84|29.24|30.81|29.21|0
1645619100000|2022-02-23 12:25:00|30.78|29.18|30.78|29.18|30.84|29.24|30.78|29.18|0
1645619110000|2022-02-23 12:25:10|30.72|29.12|30.78|29.18|30.78|29.18|30.72|29.12|0
1645619120000|2022-02-23 12:25:20|30.72|29.12|30.67|29.07|30.78|29.18|30.67|29.07|0
1645619130000|2022-02-23 12:25:30|30.72|29.12|30.72|29.12|30.72|29.12|30.72|29.12|0
1645619140000|2022-02-23 12:25:40|30.78|29.18|30.72|29.12|30.78|29.18|30.72|29.12|0
1645619160000|2022-02-23 12:26:00|30.81|29.21|30.84|29.24|30.84|29.24|30.81|29.21|0
1645619200000|2022-02-23 12:26:40|30.72|29.12|30.75|29.15|30.75|29.15|30.72|29.12|0
1645619210000|2022-02-23 12:26:50|30.72|29.12|30.66|29.06|30.72|29.12|30.66|29.06|0
1645619220000|2022-02-23 12:27:00|30.61|29.01|30.61|29.01|30.66|29.06|30.61|29.01|0
1645619230000|2022-02-23 12:27:10|30.63|29.03|30.72|29.12|30.72|29.12|30.63|29.03|0
1645619240000|2022-02-23 12:27:20|30.78|29.18|30.78|29.18|30.78|29.18|30.78|29.18|0
1645619250000|2022-02-23 12:27:30|30.84|29.24|30.84|29.24|30.84|29.24|30.78|29.18|0
1645619260000|2022-02-23 12:27:40|30.81|29.21|30.78|29.18|30.84|29.24|30.78|29.18|0
1645619270000|2022-02-23 12:27:50|30.72|29.12|30.72|29.12|30.78|29.18|30.72|29.12|0
1645619280000|2022-02-23 12:28:00|30.66|29.06|30.72|29.12|30.72|29.12|30.66|29.06|0
1645619290000|2022-02-23 12:28:10|30.69|29.09|30.66|29.06|30.72|29.12|30.66|29.06|0
1645619300000|2022-02-23 12:28:20|30.72|29.12|30.66|29.06|30.72|29.12|30.66|29.06|0
1645619310000|2022-02-23 12:28:30|30.72|29.12|30.72|29.12|30.72|29.12|30.72|29.12|0
1645619320000|2022-02-23 12:28:40|30.69|29.09|30.66|29.06|30.72|29.12|30.66|29.06|0
1645619330000|2022-02-23 12:28:50|30.72|29.12|30.72|29.12|30.72|29.12|30.72|29.12|0
1645619350000|2022-02-23 12:29:10|30.78|29.18|30.75|29.15|30.84|29.24|30.75|29.15|0
1645619360000|2022-02-23 12:29:20|30.72|29.12|30.72|29.12|30.78|29.18|30.72|29.12|0
1645619370000|2022-02-23 12:29:30|30.78|29.18|30.78|29.18|30.78|29.18|30.75|29.15|0
1645619380000|2022-02-23 12:29:40|30.84|29.24|30.78|29.18|30.84|29.24|30.78|29.18|0
1645619390000|2022-02-23 12:29:50|30.84|29.24|30.84|29.24|30.84|29.24|30.84|29.24|0
1645619400000|2022-02-23 12:30:00|30.78|29.18|30.81|29.21|30.81|29.21|30.78|29.18|0
1645619410000|2022-02-23 12:30:10|30.84|29.24|30.84|29.24|30.84|29.24|30.84|29.24|0
1645619420000|2022-02-23 12:30:20|30.72|29.12|30.72|29.12|30.72|29.12|30.72|29.12|0
1645619430000|2022-02-23 12:30:30|30.66|29.06|30.66|29.06|30.66|29.06|30.66|29.06|0
1645619440000|2022-02-23 12:30:40|30.63|29.03|30.66|29.06|30.66|29.06|30.63|29.03|0
1645619450000|2022-02-23 12:30:50|30.72|29.12|30.72|29.12|30.72|29.12|30.72|29.12|0
1645619470000|2022-02-23 12:31:10|30.78|29.18|30.66|29.06|30.78|29.18|30.66|29.06|0
1645619480000|2022-02-23 12:31:20|30.72|29.12|30.78|29.18|30.78|29.18|30.72|29.12|0
1645619490000|2022-02-23 12:31:30|30.83|29.23|30.75|29.15|30.83|29.23|30.75|29.15|0
1645619500000|2022-02-23 12:31:40|30.78|29.18|30.78|29.18|30.78|29.18|30.78|29.18|0
1645619510000|2022-02-23 12:31:50|30.83|29.23|30.78|29.18|30.83|29.23|30.75|29.15|0
1645619520000|2022-02-23 12:32:00|30.72|29.12|30.66|29.06|30.72|29.12|30.63|29.03|0
1645619530000|2022-02-23 12:32:10|30.72|29.12|30.72|29.12|30.72|29.12|30.72|29.12|0
1645619540000|2022-02-23 12:32:20|30.78|29.18|30.72|29.12|30.83|29.23|30.72|29.12|0
1645619550000|2022-02-23 12:32:30|30.78|29.18|30.78|29.18|30.78|29.18|30.72|29.12|0
1645619560000|2022-02-23 12:32:40|30.77|29.17|30.77|29.17|30.83|29.23|30.72|29.12|0
1645619570000|2022-02-23 12:32:50|30.72|29.12|30.77|29.17|30.77|29.17|30.72|29.12|0
1645619580000|2022-02-23 12:33:00|31.07|29.47|31.13|29.53|31.19|29.59|31.07|29.47|0
1645619590000|2022-02-23 12:33:10|31.19|29.59|30.95|29.35|31.19|29.59|30.95|29.35|0
1645619600000|2022-02-23 12:33:20|31.01|29.41|31.13|29.53|31.19|29.59|31.01|29.41|0
1645619610000|2022-02-23 12:33:30|31.16|29.56|31.36|29.76|31.36|29.76|31.16|29.56|0
1645619620000|2022-02-23 12:33:40|31.33|29.73|31.36|29.76|31.36|29.76|31.3|29.7|0
1645619630000|2022-02-23 12:33:50|31.54|29.94|31.48|29.88|31.6|30|31.48|29.88|0
1645619640000|2022-02-23 12:34:00|31.54|29.94|31.51|29.91|31.54|29.94|31.48|29.88|0
1645619650000|2022-02-23 12:34:10|31.42|29.82|31.24|29.64|31.42|29.82|31.24|29.64|0
1645619660000|2022-02-23 12:34:20|31.33|29.73|31.48|29.88|31.48|29.88|31.33|29.73|0
1645619670000|2022-02-23 12:34:30|31.42|29.82|31.48|29.88|31.48|29.88|31.42|29.82|0
1645619680000|2022-02-23 12:34:40|31.42|29.82|31.36|29.76|31.42|29.82|31.36|29.76|0
1645619690000|2022-02-23 12:34:50|31.42|29.82|31.42|29.82|31.42|29.82|31.42|29.82|0
1645619700000|2022-02-23 12:35:00|31.3|29.7|31.48|29.88|31.48|29.88|31.3|29.7|0
1645619710000|2022-02-23 12:35:10|31.42|29.82|31.54|29.94|31.54|29.94|31.42|29.82|0
1645619720000|2022-02-23 12:35:20|31.48|29.88|31.42|29.82|31.48|29.88|31.42|29.82|0
1645619730000|2022-02-23 12:35:30|31.45|29.85|31.48|29.88|31.48|29.88|31.45|29.85|0
1645619740000|2022-02-23 12:35:40|31.54|29.94|31.54|29.94|31.54|29.94|31.54|29.94|0
1645619750000|2022-02-23 12:35:50|31.6|30|31.66|30.06|31.66|30.06|31.6|30|0
1645619760000|2022-02-23 12:36:00|31.54|29.94|31.48|29.88|31.54|29.94|31.48|29.88|0
1645619780000|2022-02-23 12:36:20|31.42|29.82|31.45|29.85|31.45|29.85|31.42|29.82|0
1645619790000|2022-02-23 12:36:30|31.42|29.82|31.48|29.88|31.48|29.88|31.42|29.82|0
1645619800000|2022-02-23 12:36:40|31.57|29.97|31.48|29.88|31.57|29.97|31.48|29.88|0
1645619810000|2022-02-23 12:36:50|31.42|29.82|31.54|29.94|31.54|29.94|31.36|29.76|0
1645619820000|2022-02-23 12:37:00|31.51|29.91|31.54|29.94|31.54|29.94|31.51|29.91|0
1645619830000|2022-02-23 12:37:10|31.48|29.88|31.42|29.82|31.48|29.88|31.42|29.82|0
1645619840000|2022-02-23 12:37:20|31.48|29.88|31.6|30|31.6|30|31.48|29.88|0
1645619850000|2022-02-23 12:37:30|31.66|30.06|31.6|30|31.66|30.06|31.6|30|0
1645619880000|2022-02-23 12:38:00|31.66|30.06|31.54|29.94|31.66|30.06|31.54|29.94|0
1645619890000|2022-02-23 12:38:10|31.48|29.88|31.48|29.88|31.48|29.88|31.48|29.88|0
1645619900000|2022-02-23 12:38:20|31.42|29.82|31.48|29.88|31.48|29.88|31.42|29.82|0
1645619910000|2022-02-23 12:38:30|31.54|29.94|31.66|30.06|31.66|30.06|31.54|29.94|0
1645619920000|2022-02-23 12:38:40|31.63|30.03|31.6|30|31.63|30.03|31.6|30|0
1645619930000|2022-02-23 12:38:50|31.63|30.03|31.6|30|31.63|30.03|31.6|30|0
1645619940000|2022-02-23 12:39:00|31.66|30.06|31.66|30.06|31.66|30.06|31.66|30.06|0
1645619950000|2022-02-23 12:39:10|31.84|30.24|31.84|30.24|31.84|30.24|31.84|30.24|0
1645619960000|2022-02-23 12:39:20|31.9|30.3|32.08|30.48|32.08|30.48|31.9|30.3|0
1645619970000|2022-02-23 12:39:30|32.2|30.6|32.26|30.66|32.26|30.66|32.2|30.6|0
1645619980000|2022-02-23 12:39:40|32.2|30.6|32.26|30.66|32.26|30.66|32.2|30.6|0
1645619990000|2022-02-23 12:39:50|32.2|30.6|32.02|30.42|32.2|30.6|32.02|30.42|0
1645620000000|2022-02-23 12:40:00|31.96|30.36|31.96|30.36|32.02|30.42|31.96|30.36|0
1645620010000|2022-02-23 12:40:10|32.02|30.42|32.14|30.54|32.14|30.54|32.02|30.42|0
1645620020000|2022-02-23 12:40:20|32.11|30.51|32.17|30.57|32.17|30.57|32.08|30.48|0
1645620030000|2022-02-23 12:40:30|32.2|30.6|32.08|30.48|32.2|30.6|32.08|30.48|0
1645620040000|2022-02-23 12:40:40|32.1|30.5|32.32|30.72|32.32|30.72|32.08|30.48|0
1645620050000|2022-02-23 12:40:50|32.26|30.66|32.2|30.6|32.26|30.66|32.2|30.6|0
1645620060000|2022-02-23 12:41:00|32.14|30.54|32.14|30.54|32.14|30.54|32.14|30.54|0
1645620070000|2022-02-23 12:41:10|32.08|30.48|32.14|30.54|32.14|30.54|32.08|30.48|0
1645620080000|2022-02-23 12:41:20|32.2|30.6|32.26|30.66|32.26|30.66|32.2|30.6|0
1645620090000|2022-02-23 12:41:30|32.32|30.72|32.32|30.72|32.32|30.72|32.26|30.66|0
1645620100000|2022-02-23 12:41:40|32.26|30.66|32.2|30.6|32.29|30.69|32.2|30.6|0
1645620110000|2022-02-23 12:41:50|32.26|30.66|32.32|30.72|32.32|30.72|32.26|30.66|0
1645620120000|2022-02-23 12:42:00|32.26|30.66|32.16|30.56|32.26|30.66|32.16|30.56|0
1645620130000|2022-02-23 12:42:10|32.13|30.53|32.13|30.53|32.13|30.53|32.07|30.47|0
1645620140000|2022-02-23 12:42:20|32.01|30.41|32.07|30.47|32.07|30.47|32.01|30.41|0
1645620150000|2022-02-23 12:42:30|32.13|30.53|32.07|30.47|32.13|30.53|32.07|30.47|0
1645620170000|2022-02-23 12:42:50|32.04|30.44|32.04|30.44|32.04|30.44|32.04|30.44|0
1645620180000|2022-02-23 12:43:00|32.01|30.41|31.95|30.35|32.01|30.41|31.95|30.35|0
1645620190000|2022-02-23 12:43:10|32.01|30.41|32.01|30.41|32.01|30.41|31.95|30.35|0
1645620200000|2022-02-23 12:43:20|32.04|30.44|32.04|30.44|32.04|30.44|32.04|30.44|0
1645620210000|2022-02-23 12:43:30|32.19|30.59|32.19|30.59|32.19|30.59|32.19|30.59|0
1645620220000|2022-02-23 12:43:40|32.16|30.56|32.1|30.5|32.16|30.56|32.1|30.5|0
1645620230000|2022-02-23 12:43:50|32.13|30.53|32.13|30.53|32.13|30.53|32.13|30.53|0
1645620240000|2022-02-23 12:44:00|32.07|30.47|32.07|30.47|32.07|30.47|32.07|30.47|0
1645620250000|2022-02-23 12:44:10|32.1|30.5|32.07|30.47|32.1|30.5|32.07|30.47|0
1645620260000|2022-02-23 12:44:20|32.04|30.44|32.04|30.44|32.04|30.44|32.04|30.44|0
1645620270000|2022-02-23 12:44:30|32.01|30.41|32.01|30.41|32.01|30.41|32.01|30.41|0
1645620280000|2022-02-23 12:44:40|31.95|30.35|31.92|30.32|31.95|30.35|31.89|30.29|0
1645620290000|2022-02-23 12:44:50|31.95|30.35|31.95|30.35|31.98|30.38|31.95|30.35|0
1645620300000|2022-02-23 12:45:00|31.98|30.38|31.95|30.35|32.01|30.41|31.95|30.35|0
1645620310000|2022-02-23 12:45:10|31.89|30.29|31.89|30.29|31.92|30.32|31.89|30.29|0
1645620320000|2022-02-23 12:45:20|31.83|30.23|31.95|30.35|31.95|30.35|31.83|30.23|0
1645620330000|2022-02-23 12:45:30|31.98|30.38|32.01|30.41|32.01|30.41|31.98|30.38|0
1645620340000|2022-02-23 12:45:40|31.95|30.35|32.01|30.41|32.01|30.41|31.95|30.35|0
1645620350000|2022-02-23 12:45:50|31.95|30.35|31.89|30.29|31.95|30.35|31.89|30.29|0
1645620360000|2022-02-23 12:46:00|31.92|30.32|31.65|30.05|31.92|30.32|31.65|30.05|0
1645620370000|2022-02-23 12:46:10|31.59|29.99|31.59|29.99|31.59|29.99|31.59|29.99|0
1645620380000|2022-02-23 12:46:20|31.53|29.93|31.47|29.87|31.53|29.93|31.41|29.81|0
1645620390000|2022-02-23 12:46:30|31.5|29.9|31.47|29.87|31.5|29.9|31.47|29.87|0
1645620400000|2022-02-23 12:46:40|31.53|29.93|31.59|29.99|31.59|29.99|31.53|29.93|0
1645620420000|2022-02-23 12:47:00|31.62|30.02|31.65|30.05|31.65|30.05|31.59|29.99|0
1645620430000|2022-02-23 12:47:10|31.71|30.11|31.65|30.05|31.71|30.11|31.65|30.05|0
1645620440000|2022-02-23 12:47:20|31.71|30.11|31.77|30.17|31.77|30.17|31.71|30.11|0
1645620450000|2022-02-23 12:47:30|31.71|30.11|31.71|30.11|31.71|30.11|31.71|30.11|0
1645620460000|2022-02-23 12:47:40|31.77|30.17|31.65|30.05|31.77|30.17|31.65|30.05|0
1645620470000|2022-02-23 12:47:50|31.71|30.11|31.68|30.08|31.71|30.11|31.65|30.05|0
1645620480000|2022-02-23 12:48:00|31.59|29.99|31.56|29.96|31.59|29.99|31.53|29.93|0
1645620490000|2022-02-23 12:48:10|31.59|29.99|31.62|30.02|31.65|30.05|31.59|29.99|0
1645620500000|2022-02-23 12:48:20|31.59|29.99|31.62|30.02|31.62|30.02|31.59|29.99|0
1645620510000|2022-02-23 12:48:30|31.65|30.05|31.62|30.02|31.65|30.05|31.62|30.02|0
1645620520000|2022-02-23 12:48:40|31.65|30.05|31.59|29.99|31.65|30.05|31.59|29.99|0
1645620530000|2022-02-23 12:48:50|31.53|29.93|31.59|29.99|31.59|29.99|31.53|29.93|0
1645620540000|2022-02-23 12:49:00|31.56|29.96|31.53|29.93|31.59|29.99|31.53|29.93|0
1645620550000|2022-02-23 12:49:10|31.59|29.99|31.65|30.05|31.65|30.05|31.59|29.99|0
1645620560000|2022-02-23 12:49:20|31.61|30.01|31.61|30.01|31.61|30.01|31.61|30.01|0
1645620570000|2022-02-23 12:49:30|31.59|29.99|31.59|29.99|31.59|29.99|31.53|29.93|0
1645620580000|2022-02-23 12:49:40|31.53|29.93|31.41|29.81|31.53|29.93|31.41|29.81|0
1645620590000|2022-02-23 12:49:50|31.35|29.75|31.38|29.78|31.41|29.81|31.35|29.75|0
1645620600000|2022-02-23 12:50:00|31.41|29.81|31.43|29.83|31.43|29.83|31.38|29.78|0
1645620610000|2022-02-23 12:50:10|31.47|29.87|31.47|29.87|31.47|29.87|31.47|29.87|0
1645620620000|2022-02-23 12:50:20|31.53|29.93|31.47|29.87|31.55|29.95|31.47|29.87|0
1645620630000|2022-02-23 12:50:30|31.52|29.92|31.58|29.98|31.58|29.98|31.52|29.92|0
1645620640000|2022-02-23 12:50:40|31.52|29.92|31.58|29.98|31.58|29.98|31.52|29.92|0
1645620660000|2022-02-23 12:51:00|31.55|29.95|31.52|29.92|31.55|29.95|31.52|29.92|0
1645620670000|2022-02-23 12:51:10|31.55|29.95|31.58|29.98|31.58|29.98|31.55|29.95|0
1645620680000|2022-02-23 12:51:20|31.55|29.95|31.52|29.92|31.58|29.98|31.52|29.92|0
1645620690000|2022-02-23 12:51:30|31.58|29.98|31.55|29.95|31.58|29.98|31.55|29.95|0
1645620700000|2022-02-23 12:51:40|31.52|29.92|31.49|29.89|31.52|29.92|31.49|29.89|0
1645620710000|2022-02-23 12:51:50|31.52|29.92|31.85|30.25|31.85|30.25|31.52|29.92|0
1645620720000|2022-02-23 12:52:00|31.82|30.22|31.85|30.25|31.85|30.25|31.82|30.22|0
1645620730000|2022-02-23 12:52:10|31.88|30.28|31.94|30.34|31.94|30.34|31.88|30.28|0
1645620740000|2022-02-23 12:52:20|31.97|30.37|31.94|30.34|31.97|30.37|31.94|30.34|0
1645620750000|2022-02-23 12:52:30|32|30.4|32.03|30.43|32.03|30.43|32|30.4|0
1645620760000|2022-02-23 12:52:40|32.06|30.46|32.12|30.52|32.12|30.52|32.06|30.46|0
1645620770000|2022-02-23 12:52:50|32.15|30.55|32.18|30.58|32.18|30.58|32.15|30.55|0
1645620780000|2022-02-23 12:53:00|32.24|30.64|32.37|30.77|32.37|30.77|32.24|30.64|0
1645620790000|2022-02-23 12:53:10|32.3|30.7|32.33|30.73|32.37|30.77|32.3|30.7|0
1645620800000|2022-02-23 12:53:20|32.37|30.77|32.27|30.67|32.37|30.77|32.27|30.67|0
1645620810000|2022-02-23 12:53:30|32.24|30.64|32.24|30.64|32.24|30.64|32.18|30.58|0
1645620820000|2022-02-23 12:53:40|32.18|30.58|32.24|30.64|32.24|30.64|32.18|30.58|0
1645620830000|2022-02-23 12:53:50|32.18|30.58|32.24|30.64|32.27|30.67|32.18|30.58|0
1645620840000|2022-02-23 12:54:00|32.21|30.61|32.24|30.64|32.24|30.64|32.18|30.58|0
1645620850000|2022-02-23 12:54:10|32.21|30.61|32.21|30.61|32.21|30.61|32.18|30.58|0
1645620860000|2022-02-23 12:54:20|32.18|30.58|32.18|30.58|32.18|30.58|32.18|30.58|0
1645620880000|2022-02-23 12:54:40|32.24|30.64|32.36|30.76|32.36|30.76|32.24|30.64|0
1645620890000|2022-02-23 12:54:50|32.3|30.7|32.24|30.64|32.3|30.7|32.24|30.64|0
1645620900000|2022-02-23 12:55:00|32.3|30.7|32.3|30.7|32.3|30.7|32.27|30.67|0
1645620910000|2022-02-23 12:55:10|32.27|30.67|32.3|30.7|32.3|30.7|32.27|30.67|0
1645620920000|2022-02-23 12:55:20|32.24|30.64|32.21|30.61|32.24|30.64|32.21|30.61|0
1645620930000|2022-02-23 12:55:30|32.18|30.58|32.3|30.7|32.3|30.7|32.18|30.58|0
1645620940000|2022-02-23 12:55:40|32.36|30.76|32.36|30.76|32.36|30.76|32.36|30.76|0
1645620950000|2022-02-23 12:55:50|32.3|30.7|32.36|30.76|32.36|30.76|32.3|30.7|0
1645620960000|2022-02-23 12:56:00|32.33|30.73|32.36|30.76|32.36|30.76|32.3|30.7|0
1645620970000|2022-02-23 12:56:10|32.3|30.7|32.18|30.58|32.3|30.7|32.18|30.58|0
1645620980000|2022-02-23 12:56:20|32.24|30.64|32.3|30.7|32.3|30.7|32.24|30.64|0
1645620990000|2022-02-23 12:56:30|32.36|30.76|32.36|30.76|32.36|30.76|32.36|30.76|0
1645621000000|2022-02-23 12:56:40|32.3|30.7|32.27|30.67|32.3|30.7|32.24|30.64|0
1645621010000|2022-02-23 12:56:50|32.3|30.7|32.24|30.64|32.3|30.7|32.18|30.58|0
1645621020000|2022-02-23 12:57:00|32.27|30.67|32.3|30.7|32.3|30.7|32.27|30.67|0
1645621030000|2022-02-23 12:57:10|32.36|30.76|32.3|30.7|32.36|30.76|32.3|30.7|0
1645621040000|2022-02-23 12:57:20|32.24|30.64|32.24|30.64|32.24|30.64|32.24|30.64|0
1645621050000|2022-02-23 12:57:30|32.18|30.58|32.24|30.64|32.24|30.64|32.18|30.58|0
1645621060000|2022-02-23 12:57:40|32.18|30.58|32.21|30.61|32.21|30.61|32.18|30.58|0
1645621070000|2022-02-23 12:57:50|32.24|30.64|32.24|30.64|32.24|30.64|32.24|30.64|0
1645621080000|2022-02-23 12:58:00|32.18|30.58|32.24|30.64|32.24|30.64|32.18|30.58|0
1645621090000|2022-02-23 12:58:10|32.18|30.58|32.18|30.58|32.18|30.58|32.18|30.58|0
1645621110000|2022-02-23 12:58:30|32.06|30.46|32.06|30.46|32.06|30.46|32.06|30.46|0
1645621200000|2022-02-23 13:00:00|31.93|30.33|31.93|30.33|31.93|30.33|31.93|30.33|0
1645621220000|2022-02-23 13:00:20|31.87|30.27|31.87|30.27|31.93|30.33|31.87|30.27|0
1645621230000|2022-02-23 13:00:30|31.93|30.33|31.87|30.27|31.93|30.33|31.87|30.27|0
1645621250000|2022-02-23 13:00:50|31.81|30.21|31.81|30.21|31.81|30.21|31.81|30.21|0
1645621260000|2022-02-23 13:01:00|31.87|30.27|31.87|30.27|31.87|30.27|31.81|30.21|0
1645621270000|2022-02-23 13:01:10|31.81|30.21|31.87|30.27|31.87|30.27|31.81|30.21|0
1645621280000|2022-02-23 13:01:20|31.93|30.33|32.11|30.51|32.11|30.51|31.93|30.33|0
1645621290000|2022-02-23 13:01:30|32.24|30.64|32.24|30.64|32.24|30.64|32.24|30.64|0
1645621300000|2022-02-23 13:01:40|32.17|30.57|32.17|30.57|32.17|30.57|32.17|30.57|0
1645621310000|2022-02-23 13:01:50|32.05|30.45|31.99|30.39|32.05|30.45|31.99|30.39|0
1645621320000|2022-02-23 13:02:00|32.05|30.45|32.05|30.45|32.05|30.45|32.02|30.42|0
1645621330000|2022-02-23 13:02:10|31.99|30.39|32.05|30.45|32.05|30.45|31.99|30.39|0
1645621340000|2022-02-23 13:02:20|32.17|30.57|32.17|30.57|32.17|30.57|32.17|30.57|0
1645621350000|2022-02-23 13:02:30|32.05|30.45|32.11|30.51|32.11|30.51|32.05|30.45|0
1645621360000|2022-02-23 13:02:40|32.05|30.45|32.05|30.45|32.05|30.45|32.05|30.45|0
1645621370000|2022-02-23 13:02:50|31.99|30.39|32.17|30.57|32.17|30.57|31.99|30.39|0
1645621380000|2022-02-23 13:03:00|32.29|30.69|32.29|30.69|32.29|30.69|32.23|30.63|0
1645621400000|2022-02-23 13:03:20|32.36|30.76|32.29|30.69|32.36|30.76|32.29|30.69|0
1645621410000|2022-02-23 13:03:30|32.23|30.63|32.17|30.57|32.23|30.63|32.17|30.57|0
1645621420000|2022-02-23 13:03:40|32.23|30.63|32.17|30.57|32.23|30.63|32.17|30.57|0
1645621430000|2022-02-23 13:03:50|32.2|30.6|32.23|30.63|32.23|30.63|32.17|30.57|0
1645621440000|2022-02-23 13:04:00|32.17|30.57|32.29|30.69|32.29|30.69|32.17|30.57|0
1645621450000|2022-02-23 13:04:10|32.35|30.75|32.17|30.57|32.35|30.75|32.17|30.57|0
1645621460000|2022-02-23 13:04:20|32.23|30.63|32.23|30.63|32.23|30.63|32.17|30.57|0
1645621470000|2022-02-23 13:04:30|32.2|30.6|32.11|30.51|32.23|30.63|32.11|30.51|0
1645621480000|2022-02-23 13:04:40|32.17|30.57|32.17|30.57|32.17|30.57|32.17|30.57|0
1645621490000|2022-02-23 13:04:50|32.23|30.63|32.17|30.57|32.23|30.63|32.17|30.57|0
1645621500000|2022-02-23 13:05:00|32.11|30.51|32.17|30.57|32.17|30.57|32.11|30.51|0
1645621510000|2022-02-23 13:05:10|32.23|30.63|32.23|30.63|32.23|30.63|32.23|30.63|0
1645621530000|2022-02-23 13:05:30|32.17|30.57|32.17|30.57|32.17|30.57|32.17|30.57|0
1645621550000|2022-02-23 13:05:50|32.11|30.51|32.17|30.57|32.17|30.57|32.11|30.51|0
1645621560000|2022-02-23 13:06:00|31.89|30.29|31.53|29.93|31.89|30.29|31.53|29.93|0
1645621570000|2022-02-23 13:06:10|31.59|29.99|31.59|29.99|31.59|29.99|31.59|29.99|0
1645621590000|2022-02-23 13:06:30|31.62|30.02|31.65|30.05|31.65|30.05|31.62|30.02|0
1645621600000|2022-02-23 13:06:40|31.59|29.99|31.47|29.87|31.59|29.99|31.47|29.87|0
1645621610000|2022-02-23 13:06:50|31.53|29.93|31.47|29.87|31.53|29.93|31.47|29.87|0
1645621620000|2022-02-23 13:07:00|31.65|30.05|31.65|30.05|31.65|30.05|31.65|30.05|0
1645621640000|2022-02-23 13:07:20|31.59|29.99|31.59|29.99|31.59|29.99|31.59|29.99|0
1645621650000|2022-02-23 13:07:30|31.65|30.05|31.65|30.05|31.65|30.05|31.65|30.05|0
1645621670000|2022-02-23 13:07:50|32.14|30.54|32.14|30.54|32.14|30.54|32.02|30.42|0
1645621680000|2022-02-23 13:08:00|32.17|30.57|32.17|30.57|32.17|30.57|32.17|30.57|0
1645621690000|2022-02-23 13:08:10|32.2|30.6|32.23|30.63|32.23|30.63|32.2|30.6|0
1645621700000|2022-02-23 13:08:20|32.2|30.6|32.14|30.54|32.2|30.6|32.14|30.54|0
1645621710000|2022-02-23 13:08:30|32.08|30.48|32.08|30.48|32.11|30.51|32.08|30.48|0
1645621720000|2022-02-23 13:08:40|32.14|30.54|32.14|30.54|32.14|30.54|32.14|30.54|0
1645621730000|2022-02-23 13:08:50|32.08|30.48|32.08|30.48|32.14|30.54|32.08|30.48|0
1645621740000|2022-02-23 13:09:00|32.01|30.41|32.01|30.41|32.01|30.41|32.01|30.41|0
1645621750000|2022-02-23 13:09:10|31.95|30.35|31.95|30.35|31.95|30.35|31.95|30.35|0
1645621760000|2022-02-23 13:09:20|31.98|30.38|31.95|30.35|31.98|30.38|31.95|30.35|0
1645621770000|2022-02-23 13:09:30|32.01|30.41|32.04|30.44|32.04|30.44|32.01|30.41|0
1645621780000|2022-02-23 13:09:40|32.14|30.54|32.14|30.54|32.14|30.54|32.14|30.54|0
1645621800000|2022-02-23 13:10:00|32.07|30.47|32.07|30.47|32.07|30.47|32.01|30.41|0
1645621810000|2022-02-23 13:10:10|32.01|30.41|32.07|30.47|32.07|30.47|32.01|30.41|0
1645621830000|2022-02-23 13:10:30|32.01|30.41|31.89|30.29|32.01|30.41|31.89|30.29|0
1645621840000|2022-02-23 13:10:40|31.92|30.32|32.01|30.41|32.01|30.41|31.92|30.32|0
1645621850000|2022-02-23 13:10:50|32.07|30.47|32.07|30.47|32.07|30.47|32.07|30.47|0
1645621870000|2022-02-23 13:11:10|32.1|30.5|31.95|30.35|32.1|30.5|31.95|30.35|0
1645621880000|2022-02-23 13:11:20|32.01|30.41|31.95|30.35|32.01|30.41|31.95|30.35|0
1645621890000|2022-02-23 13:11:30|31.83|30.23|31.8|30.2|31.83|30.23|31.77|30.17|0
1645621900000|2022-02-23 13:11:40|31.83|30.23|31.83|30.23|31.83|30.23|31.77|30.17|0
1645621910000|2022-02-23 13:11:50|31.8|30.2|31.77|30.17|31.83|30.23|31.77|30.17|0
1645621920000|2022-02-23 13:12:00|31.71|30.11|31.77|30.17|31.77|30.17|31.71|30.11|0
1645621930000|2022-02-23 13:12:10|31.8|30.2|31.83|30.23|31.83|30.23|31.8|30.2|0
1645621940000|2022-02-23 13:12:20|31.8|30.2|31.71|30.11|31.83|30.23|31.71|30.11|0
1645621950000|2022-02-23 13:12:30|31.59|29.99|31.59|29.99|31.59|29.99|31.59|29.99|0
1645621960000|2022-02-23 13:12:40|31.53|29.93|31.53|29.93|31.53|29.93|31.53|29.93|0
1645621980000|2022-02-23 13:13:00|31.47|29.87|31.47|29.87|31.47|29.87|31.47|29.87|0
1645621990000|2022-02-23 13:13:10|31.41|29.81|31.41|29.81|31.53|29.93|31.41|29.81|0
1645622000000|2022-02-23 13:13:20|31.43|29.83|31.43|29.83|31.43|29.83|31.43|29.83|0
1645622010000|2022-02-23 13:13:30|31.47|29.87|31.35|29.75|31.47|29.87|31.35|29.75|0
1645622020000|2022-02-23 13:13:40|31.41|29.81|31.35|29.75|31.41|29.81|31.35|29.75|0
1645622030000|2022-02-23 13:13:50|31.41|29.81|31.41|29.81|31.41|29.81|31.41|29.81|0
1645622040000|2022-02-23 13:14:00|31.37|29.77|31.47|29.87|31.47|29.87|31.37|29.77|0
1645622050000|2022-02-23 13:14:10|31.43|29.83|31.37|29.77|31.43|29.83|31.37|29.77|0
1645622060000|2022-02-23 13:14:20|31.41|29.81|31.41|29.81|31.41|29.81|31.37|29.77|0
1645622070000|2022-02-23 13:14:30|31.43|29.83|31.4|29.8|31.46|29.86|31.4|29.8|0
1645622090000|2022-02-23 13:14:50|31.37|29.77|31.46|29.86|31.46|29.86|31.37|29.77|0
1645622100000|2022-02-23 13:15:00|31.52|29.92|31.55|29.95|31.55|29.95|31.46|29.86|0
1645622110000|2022-02-23 13:15:10|31.58|29.98|31.52|29.92|31.58|29.98|31.52|29.92|0
1645622120000|2022-02-23 13:15:20|31.58|29.98|31.58|29.98|31.58|29.98|31.58|29.98|0
1645622130000|2022-02-23 13:15:30|31.64|30.04|31.58|29.98|31.64|30.04|31.58|29.98|0
1645622140000|2022-02-23 13:15:40|31.64|30.04|31.7|30.1|31.7|30.1|31.64|30.04|0
1645622150000|2022-02-23 13:15:50|31.46|29.86|31.46|29.86|31.46|29.86|31.46|29.86|0
1645622160000|2022-02-23 13:16:00|31.4|29.8|31.34|29.74|31.4|29.8|31.34|29.74|0
1645622170000|2022-02-23 13:16:10|31.37|29.77|31.4|29.8|31.4|29.8|31.37|29.77|0
1645622180000|2022-02-23 13:16:20|31.46|29.86|31.46|29.86|31.46|29.86|31.46|29.86|0
1645622190000|2022-02-23 13:16:30|31.52|29.92|31.58|29.98|31.58|29.98|31.52|29.92|0
1645622200000|2022-02-23 13:16:40|31.52|29.92|31.46|29.86|31.52|29.92|31.46|29.86|0
1645622210000|2022-02-23 13:16:50|31.52|29.92|31.52|29.92|31.52|29.92|31.46|29.86|0
1645622220000|2022-02-23 13:17:00|31.55|29.95|31.52|29.92|31.55|29.95|31.52|29.92|0
1645622230000|2022-02-23 13:17:10|31.58|29.98|31.7|30.1|31.7|30.1|31.58|29.98|0
1645622240000|2022-02-23 13:17:20|31.64|30.04|31.64|30.04|31.7|30.1|31.64|30.04|0
1645622250000|2022-02-23 13:17:30|31.55|29.95|31.64|30.04|31.64|30.04|31.55|29.95|0
1645622260000|2022-02-23 13:17:40|31.67|30.07|31.64|30.04|31.67|30.07|31.64|30.04|0
1645622270000|2022-02-23 13:17:50|31.58|29.98|31.58|29.98|31.58|29.98|31.58|29.98|0
1645622280000|2022-02-23 13:18:00|31.67|30.07|31.64|30.04|31.7|30.1|31.64|30.04|0
1645622290000|2022-02-23 13:18:10|31.67|30.07|31.7|30.1|31.7|30.1|31.64|30.04|0
1645622300000|2022-02-23 13:18:20|31.64|30.04|31.64|30.04|31.64|30.04|31.64|30.04|0
1645622310000|2022-02-23 13:18:30|31.58|29.98|31.58|29.98|31.58|29.98|31.55|29.95|0
1645622320000|2022-02-23 13:18:40|31.52|29.92|31.46|29.86|31.52|29.92|31.46|29.86|0
1645622330000|2022-02-23 13:18:50|31.49|29.89|31.52|29.92|31.52|29.92|31.49|29.89|0
1645622340000|2022-02-23 13:19:00|31.49|29.89|31.49|29.89|31.49|29.89|31.49|29.89|0
1645622350000|2022-02-23 13:19:10|31.46|29.86|31.49|29.89|31.49|29.89|31.46|29.86|0
1645622360000|2022-02-23 13:19:20|31.52|29.92|31.52|29.92|31.52|29.92|31.52|29.92|0
1645622370000|2022-02-23 13:19:30|31.64|30.04|31.64|30.04|31.64|30.04|31.64|30.04|0
1645622380000|2022-02-23 13:19:40|31.58|29.98|31.58|29.98|31.58|29.98|31.58|29.98|0
1645622390000|2022-02-23 13:19:50|31.52|29.92|31.52|29.92|31.52|29.92|31.52|29.92|0
1645622400000|2022-02-23 13:20:00|31.58|29.98|31.58|29.98|31.58|29.98|31.58|29.98|0
1645622420000|2022-02-23 13:20:20|31.64|30.04|31.64|30.04|31.64|30.04|31.64|30.04|0
1645622450000|2022-02-23 13:20:50|31.7|30.1|31.7|30.1|31.7|30.1|31.7|30.1|0
1645622460000|2022-02-23 13:21:00|31.64|30.04|31.7|30.1|31.7|30.1|31.64|30.04|0
1645622470000|2022-02-23 13:21:10|31.76|30.16|31.7|30.1|31.76|30.16|31.7|30.1|0
1645622480000|2022-02-23 13:21:20|31.64|30.04|31.64|30.04|31.64|30.04|31.64|30.04|0
1645622490000|2022-02-23 13:21:30|31.67|30.07|31.67|30.07|31.67|30.07|31.67|30.07|0
1645622500000|2022-02-23 13:21:40|31.7|30.1|31.7|30.1|31.7|30.1|31.7|30.1|0
1645622510000|2022-02-23 13:21:50|31.64|30.04|31.34|29.74|31.64|30.04|31.34|29.74|0
1645622520000|2022-02-23 13:22:00|31.28|29.68|31.22|29.62|31.34|29.74|31.22|29.62|0
1645622530000|2022-02-23 13:22:10|31.28|29.68|31.22|29.62|31.28|29.68|31.22|29.62|0
1645622540000|2022-02-23 13:22:20|31.28|29.68|31.22|29.62|31.28|29.68|31.22|29.62|0
1645622550000|2022-02-23 13:22:30|31.16|29.56|31.16|29.56|31.16|29.56|31.16|29.56|0
1645622560000|2022-02-23 13:22:40|31.22|29.62|31.22|29.62|31.22|29.62|31.22|29.62|0
1645622580000|2022-02-23 13:23:00|31.25|29.65|31.16|29.56|31.28|29.68|31.16|29.56|0
1645622600000|2022-02-23 13:23:20|31.04|29.44|31.07|29.47|31.1|29.5|31.04|29.44|0
1645622610000|2022-02-23 13:23:30|31.04|29.44|31.04|29.44|31.07|29.47|31.04|29.44|0
1645622620000|2022-02-23 13:23:40|30.98|29.38|30.98|29.38|31.04|29.44|30.98|29.38|0
1645622630000|2022-02-23 13:23:50|31.1|29.5|31.04|29.44|31.1|29.5|31.04|29.44|0
1645622640000|2022-02-23 13:24:00|31.1|29.5|31.04|29.44|31.1|29.5|31.04|29.44|0
1645622650000|2022-02-23 13:24:10|31.1|29.5|31.1|29.5|31.1|29.5|31.1|29.5|0
1645622660000|2022-02-23 13:24:20|31.04|29.44|30.86|29.26|31.04|29.44|30.86|29.26|0
1645622670000|2022-02-23 13:24:30|30.8|29.2|30.45|28.85|30.8|29.2|30.45|28.85|0
1645622680000|2022-02-23 13:24:40|30.51|28.91|30.51|28.91|30.51|28.91|30.33|28.73|0
1645622690000|2022-02-23 13:24:50|30.45|28.85|30.51|28.91|30.51|28.91|30.45|28.85|0
1645622700000|2022-02-23 13:25:00|30.59|28.99|30.51|28.91|30.62|29.02|30.51|28.91|0
1645622710000|2022-02-23 13:25:10|30.45|28.85|30.36|28.76|30.45|28.85|30.36|28.76|0
1645622720000|2022-02-23 13:25:20|30.33|28.73|30.42|28.82|30.42|28.82|30.33|28.73|0
1645622730000|2022-02-23 13:25:30|30.39|28.79|30.45|28.85|30.45|28.85|30.39|28.79|0
1645622740000|2022-02-23 13:25:40|30.47|28.87|30.56|28.96|30.62|29.02|30.47|28.87|0
1645622750000|2022-02-23 13:25:50|30.53|28.93|30.62|29.02|30.62|29.02|30.53|28.93|0
1645622760000|2022-02-23 13:26:00|30.65|29.05|30.68|29.08|30.68|29.08|30.62|29.02|0
1645622770000|2022-02-23 13:26:10|30.62|29.02|30.68|29.08|30.68|29.08|30.62|29.02|0
1645622780000|2022-02-23 13:26:20|30.74|29.14|30.74|29.14|30.74|29.14|30.74|29.14|0
1645622790000|2022-02-23 13:26:30|30.8|29.2|30.74|29.14|30.8|29.2|30.74|29.14|0
1645622800000|2022-02-23 13:26:40|30.71|29.11|30.62|29.02|30.71|29.11|30.62|29.02|0
1645622810000|2022-02-23 13:26:50|30.65|29.05|30.68|29.08|30.68|29.08|30.65|29.05|0
1645622820000|2022-02-23 13:27:00|30.65|29.05|30.62|29.02|30.65|29.05|30.62|29.02|0
1645622830000|2022-02-23 13:27:10|30.68|29.08|30.56|28.96|30.68|29.08|30.56|28.96|0
1645622840000|2022-02-23 13:27:20|30.62|29.02|30.62|29.02|30.62|29.02|30.62|29.02|0
1645622850000|2022-02-23 13:27:30|30.56|28.96|30.5|28.9|30.56|28.96|30.5|28.9|0
1645622860000|2022-02-23 13:27:40|30.44|28.84|30.39|28.79|30.44|28.84|30.39|28.79|0
1645622870000|2022-02-23 13:27:50|30.33|28.73|30.33|28.73|30.33|28.73|30.33|28.73|0
1645622880000|2022-02-23 13:28:00|30.39|28.79|30.33|28.73|30.39|28.79|30.27|28.67|0
1645622890000|2022-02-23 13:28:10|30.21|28.61|30.33|28.73|30.33|28.73|30.21|28.61|0
1645622900000|2022-02-23 13:28:20|30.38|28.78|30.44|28.84|30.44|28.84|30.38|28.78|0
1645622910000|2022-02-23 13:28:30|30.38|28.78|30.44|28.84|30.44|28.84|30.38|28.78|0
1645622920000|2022-02-23 13:28:40|30.38|28.78|30.44|28.84|30.44|28.84|30.38|28.78|0
1645622930000|2022-02-23 13:28:50|30.38|28.78|30.41|28.81|30.44|28.84|30.38|28.78|0
1645622940000|2022-02-23 13:29:00|30.38|28.78|30.44|28.84|30.44|28.84|30.38|28.78|0
1645622970000|2022-02-23 13:29:30|30.38|28.78|30.44|28.84|30.44|28.84|30.38|28.78|0
1645622990000|2022-02-23 13:29:50|30.38|28.78|30.41|28.81|30.41|28.81|30.38|28.78|0
1645623000000|2022-02-23 13:30:00|30.44|28.84|30.47|28.87|30.47|28.87|30.44|28.84|0
1645623010000|2022-02-23 13:30:10|30.56|28.96|30.65|29.05|30.65|29.05|30.56|28.96|0
1645623020000|2022-02-23 13:30:20|30.68|29.08|30.65|29.05|30.68|29.08|30.65|29.05|0
1645623030000|2022-02-23 13:30:30|30.62|29.02|30.62|29.02|30.68|29.08|30.56|28.96|0
1645623040000|2022-02-23 13:30:40|30.56|28.96|30.56|28.96|30.56|28.96|30.56|28.96|0
1645623050000|2022-02-23 13:30:50|30.59|28.99|30.56|28.96|30.59|28.99|30.56|28.96|0
1645623060000|2022-02-23 13:31:00|30.38|28.78|30.32|28.72|30.38|28.78|30.32|28.72|0
1645623070000|2022-02-23 13:31:10|30.21|28.61|30.03|28.43|30.21|28.61|30.03|28.43|0
1645623080000|2022-02-23 13:31:20|29.8|28.2|29.92|28.32|29.92|28.32|29.8|28.2|0
1645623090000|2022-02-23 13:31:30|29.86|28.26|29.74|28.14|29.86|28.26|29.74|28.14|0
1645623100000|2022-02-23 13:31:40|29.8|28.2|29.92|28.32|29.92|28.32|29.8|28.2|0
1645623110000|2022-02-23 13:31:50|29.86|28.26|29.86|28.26|29.86|28.26|29.86|28.26|0
1645623120000|2022-02-23 13:32:00|29.92|28.32|29.92|28.32|29.92|28.32|29.92|28.32|0
1645623130000|2022-02-23 13:32:10|29.94|28.34|29.94|28.34|29.94|28.34|29.94|28.34|0
1645623140000|2022-02-23 13:32:20|29.92|28.32|29.86|28.26|29.92|28.32|29.86|28.26|0
1645623150000|2022-02-23 13:32:30|29.92|28.32|29.92|28.32|29.92|28.32|29.92|28.32|0
1645623160000|2022-02-23 13:32:40|29.86|28.26|29.92|28.32|29.92|28.32|29.86|28.26|0
1645623170000|2022-02-23 13:32:50|30|28.4|30.15|28.55|30.15|28.55|29.97|28.37|0
1645623180000|2022-02-23 13:33:00|30.09|28.49|30|28.4|30.09|28.49|30|28.4|0
1645623190000|2022-02-23 13:33:10|29.92|28.32|29.91|28.31|29.92|28.32|29.91|28.31|0
1645623200000|2022-02-23 13:33:20|29.86|28.26|29.91|28.31|29.91|28.31|29.86|28.26|0
1645623210000|2022-02-23 13:33:30|29.97|28.37|29.88|28.28|29.97|28.37|29.88|28.28|0
1645623220000|2022-02-23 13:33:40|29.91|28.31|29.86|28.26|29.97|28.37|29.86|28.26|0
1645623230000|2022-02-23 13:33:50|29.77|28.17|29.8|28.2|29.8|28.2|29.77|28.17|0
1645623240000|2022-02-23 13:34:00|29.68|28.08|30.03|28.43|30.03|28.43|29.68|28.08|0
1645623250000|2022-02-23 13:34:10|29.97|28.37|29.91|28.31|29.97|28.37|29.91|28.31|0
1645623260000|2022-02-23 13:34:20|30|28.4|29.97|28.37|30|28.4|29.97|28.37|0
1645623270000|2022-02-23 13:34:30|29.91|28.31|29.74|28.14|29.91|28.31|29.74|28.14|0
1645623280000|2022-02-23 13:34:40|29.68|28.08|29.57|27.97|29.68|28.08|29.57|27.97|0
1645623290000|2022-02-23 13:34:50|29.4|27.8|29.4|27.8|29.45|27.85|29.4|27.8|0
1645623300000|2022-02-23 13:35:00|29.45|27.85|29.63|28.03|29.63|28.03|29.4|27.8|0
1645623310000|2022-02-23 13:35:10|29.57|27.97|29.51|27.91|29.57|27.97|29.51|27.91|0
1645623320000|2022-02-23 13:35:20|29.45|27.85|29.34|27.74|29.45|27.85|29.34|27.74|0
1645623330000|2022-02-23 13:35:30|29.4|27.8|29.45|27.85|29.45|27.85|29.4|27.8|0
1645623340000|2022-02-23 13:35:40|29.4|27.8|29.54|27.94|29.54|27.94|29.4|27.8|0
1645623350000|2022-02-23 13:35:50|29.57|27.97|29.57|27.97|29.57|27.97|29.45|27.85|0
1645623360000|2022-02-23 13:36:00|29.68|28.08|29.68|28.08|29.68|28.08|29.62|28.02|0
1645623370000|2022-02-23 13:36:10|29.65|28.05|29.51|27.91|29.65|28.05|29.51|27.91|0
1645623380000|2022-02-23 13:36:20|29.45|27.85|29.62|28.02|29.62|28.02|29.45|27.85|0
1645623390000|2022-02-23 13:36:30|29.71|28.11|29.74|28.14|29.74|28.14|29.62|28.02|0
1645623400000|2022-02-23 13:36:40|29.68|28.08|29.68|28.08|29.68|28.08|29.68|28.08|0
1645623410000|2022-02-23 13:36:50|29.71|28.11|29.74|28.14|29.74|28.14|29.71|28.11|0
1645623420000|2022-02-23 13:37:00|29.8|28.2|29.91|28.31|29.91|28.31|29.8|28.2|0
1645623430000|2022-02-23 13:37:10|29.85|28.25|29.68|28.08|29.85|28.25|29.68|28.08|0
1645623440000|2022-02-23 13:37:20|29.8|28.2|29.62|28.02|29.8|28.2|29.62|28.02|0
1645623450000|2022-02-23 13:37:30|29.68|28.08|29.62|28.02|29.68|28.08|29.51|27.91|0
1645623460000|2022-02-23 13:37:40|29.74|28.14|29.8|28.2|29.8|28.2|29.74|28.14|0
1645623470000|2022-02-23 13:37:50|29.85|28.25|29.91|28.31|29.91|28.31|29.85|28.25|0
1645623480000|2022-02-23 13:38:00|29.85|28.25|29.82|28.22|29.85|28.25|29.79|28.19|0
1645623490000|2022-02-23 13:38:10|29.85|28.25|29.91|28.31|29.91|28.31|29.82|28.22|0
1645623500000|2022-02-23 13:38:20|29.97|28.37|30.03|28.43|30.03|28.43|29.97|28.37|0
1645623510000|2022-02-23 13:38:30|29.97|28.37|30.11|28.51|30.11|28.51|29.97|28.37|0
1645623520000|2022-02-23 13:38:40|30.14|28.54|30.08|28.48|30.14|28.54|30.08|28.48|0
1645623530000|2022-02-23 13:38:50|30.05|28.45|30.02|28.42|30.08|28.48|30.02|28.42|0
1645623540000|2022-02-23 13:39:00|30.05|28.45|30.02|28.42|30.05|28.45|30.02|28.42|0
1645623550000|2022-02-23 13:39:10|29.97|28.37|30.02|28.42|30.02|28.42|29.97|28.37|0
1645623560000|2022-02-23 13:39:20|29.97|28.37|29.97|28.37|30.05|28.45|29.97|28.37|0
1645623570000|2022-02-23 13:39:30|29.91|28.31|29.85|28.25|29.91|28.31|29.85|28.25|0
1645623580000|2022-02-23 13:39:40|29.88|28.28|29.91|28.31|29.91|28.31|29.85|28.25|0
1645623590000|2022-02-23 13:39:50|29.88|28.28|29.97|28.37|29.97|28.37|29.88|28.28|0
1645623600000|2022-02-23 13:40:00|30.02|28.42|29.97|28.37|30.02|28.42|29.97|28.37|0
1645623610000|2022-02-23 13:40:10|29.94|28.34|29.94|28.34|29.94|28.34|29.94|28.34|0
1645623620000|2022-02-23 13:40:20|29.91|28.31|29.85|28.25|29.91|28.31|29.85|28.25|0
1645623630000|2022-02-23 13:40:30|29.97|28.37|29.97|28.37|29.97|28.37|29.97|28.37|0
1645623640000|2022-02-23 13:40:40|29.94|28.34|29.79|28.19|29.94|28.34|29.79|28.19|0
1645623650000|2022-02-23 13:40:50|29.76|28.16|29.73|28.13|29.76|28.16|29.73|28.13|0
1645623660000|2022-02-23 13:41:00|29.79|28.19|29.73|28.13|29.79|28.19|29.7|28.1|0
1645623670000|2022-02-23 13:41:10|29.79|28.19|29.73|28.13|29.79|28.19|29.73|28.13|0
1645623680000|2022-02-23 13:41:20|29.68|28.08|29.7|28.1|29.7|28.1|29.68|28.08|0
1645623690000|2022-02-23 13:41:30|29.73|28.13|29.68|28.08|29.73|28.13|29.68|28.08|0
1645623700000|2022-02-23 13:41:40|29.62|28.02|29.62|28.02|29.62|28.02|29.56|27.96|0
1645623720000|2022-02-23 13:42:00|29.56|27.96|29.68|28.08|29.68|28.08|29.56|27.96|0
1645623730000|2022-02-23 13:42:10|29.73|28.13|29.73|28.13|29.73|28.13|29.73|28.13|0
1645623750000|2022-02-23 13:42:30|29.79|28.19|29.68|28.08|29.79|28.19|29.68|28.08|0
1645623760000|2022-02-23 13:42:40|29.62|28.02|29.62|28.02|29.62|28.02|29.62|28.02|0
1645623770000|2022-02-23 13:42:50|29.65|28.05|29.67|28.07|29.67|28.07|29.62|28.02|0
1645623780000|2022-02-23 13:43:00|29.73|28.13|29.73|28.13|29.73|28.13|29.73|28.13|0
1645623790000|2022-02-23 13:43:10|29.79|28.19|29.85|28.25|29.85|28.25|29.79|28.19|0
1645623800000|2022-02-23 13:43:20|29.9|28.3|30.08|28.48|30.08|28.48|29.9|28.3|0
1645623810000|2022-02-23 13:43:30|30.02|28.42|30.02|28.42|30.08|28.48|30.02|28.42|0
1645623820000|2022-02-23 13:43:40|29.93|28.33|29.9|28.3|29.96|28.36|29.9|28.3|0
1645623830000|2022-02-23 13:43:50|29.96|28.36|29.9|28.3|29.96|28.36|29.9|28.3|0
1645623840000|2022-02-23 13:44:00|30.02|28.42|30.02|28.42|30.02|28.42|30.02|28.42|0
1645623850000|2022-02-23 13:44:10|30.08|28.48|30.02|28.42|30.14|28.54|30.02|28.42|0
1645623860000|2022-02-23 13:44:20|30.08|28.48|30.02|28.42|30.08|28.48|30.02|28.42|0
1645623870000|2022-02-23 13:44:30|29.96|28.36|30.08|28.48|30.08|28.48|29.96|28.36|0
1645623880000|2022-02-23 13:44:40|30.02|28.42|30.02|28.42|30.02|28.42|30.02|28.42|0
1645623890000|2022-02-23 13:44:50|29.96|28.36|29.9|28.3|29.96|28.36|29.9|28.3|0
1645623900000|2022-02-23 13:45:00|29.93|28.33|29.9|28.3|29.93|28.33|29.9|28.3|0
1645623910000|2022-02-23 13:45:10|29.93|28.33|30.1|28.5|30.1|28.5|29.93|28.33|0
1645623920000|2022-02-23 13:45:20|30.08|28.48|29.96|28.36|30.08|28.48|29.96|28.36|0
1645623930000|2022-02-23 13:45:30|30.02|28.42|30.02|28.42|30.08|28.48|30.02|28.42|0
1645623940000|2022-02-23 13:45:40|30.08|28.48|30.08|28.48|30.08|28.48|30.08|28.48|0
1645623950000|2022-02-23 13:45:50|30.02|28.42|30.08|28.48|30.08|28.48|30.02|28.42|0
1645623960000|2022-02-23 13:46:00|30.13|28.53|30.13|28.53|30.13|28.53|30.13|28.53|0
1645623970000|2022-02-23 13:46:10|30.08|28.48|30.08|28.48|30.08|28.48|30.05|28.45|0
1645623980000|2022-02-23 13:46:20|30.1|28.5|30.1|28.5|30.1|28.5|30.1|28.5|0
1645623990000|2022-02-23 13:46:30|30.08|28.48|30.13|28.53|30.13|28.53|30.08|28.48|0
1645624000000|2022-02-23 13:46:40|30.07|28.47|30.13|28.53|30.13|28.53|30.07|28.47|0
1645624010000|2022-02-23 13:46:50|30.1|28.5|30.07|28.47|30.13|28.53|30.07|28.47|0
1645624030000|2022-02-23 13:47:10|30.13|28.53|30.19|28.59|30.19|28.59|30.13|28.53|0
1645624040000|2022-02-23 13:47:20|30.25|28.65|30.25|28.65|30.25|28.65|30.25|28.65|0
1645624050000|2022-02-23 13:47:30|30.19|28.59|30.19|28.59|30.19|28.59|30.19|28.59|0
1645624060000|2022-02-23 13:47:40|29.99|28.39|29.96|28.36|30.02|28.42|29.96|28.36|0
1645624070000|2022-02-23 13:47:50|30.02|28.42|30.02|28.42|30.02|28.42|30.02|28.42|0
1645624080000|2022-02-23 13:48:00|30.07|28.47|30.13|28.53|30.13|28.53|30.07|28.47|0
1645624090000|2022-02-23 13:48:10|30.07|28.47|30.07|28.47|30.07|28.47|30.07|28.47|0
1645624110000|2022-02-23 13:48:30|30.13|28.53|30.07|28.47|30.13|28.53|30.07|28.47|0
1645624120000|2022-02-23 13:48:40|30.13|28.53|30.13|28.53|30.13|28.53|30.13|28.53|0
1645624130000|2022-02-23 13:48:50|30.07|28.47|29.96|28.36|30.07|28.47|29.96|28.36|0
1645624140000|2022-02-23 13:49:00|30.01|28.41|30.01|28.41|30.01|28.41|30.01|28.41|0
1645624150000|2022-02-23 13:49:10|29.96|28.36|29.98|28.38|29.98|28.38|29.96|28.36|0
1645624160000|2022-02-23 13:49:20|30.01|28.41|29.98|28.38|30.01|28.41|29.98|28.38|0
1645624170000|2022-02-23 13:49:30|30.01|28.41|29.96|28.36|30.01|28.41|29.96|28.36|0
1645624180000|2022-02-23 13:49:40|30.01|28.41|30.07|28.47|30.07|28.47|30.01|28.41|0
1645624190000|2022-02-23 13:49:50|30.13|28.53|30.07|28.47|30.13|28.53|30.07|28.47|0
1645624200000|2022-02-23 13:50:00|30.01|28.41|29.9|28.3|30.01|28.41|29.9|28.3|0
1645624210000|2022-02-23 13:50:10|29.96|28.36|30.07|28.47|30.07|28.47|29.96|28.36|0
1645624220000|2022-02-23 13:50:20|30.01|28.41|30.01|28.41|30.01|28.41|30.01|28.41|0
1645624230000|2022-02-23 13:50:30|30.04|28.44|30.07|28.47|30.07|28.47|30.04|28.44|0
1645624240000|2022-02-23 13:50:40|30.01|28.41|30.01|28.41|30.01|28.41|30.01|28.41|0
1645624250000|2022-02-23 13:50:50|30.07|28.47|30.07|28.47|30.13|28.53|30.07|28.47|0
1645624260000|2022-02-23 13:51:00|29.9|28.3|29.95|28.35|29.95|28.35|29.9|28.3|0
1645624270000|2022-02-23 13:51:10|29.9|28.3|29.9|28.3|29.95|28.35|29.9|28.3|0
1645624280000|2022-02-23 13:51:20|29.95|28.35|29.9|28.3|29.95|28.35|29.9|28.3|0
1645624290000|2022-02-23 13:51:30|29.78|28.18|29.72|28.12|29.84|28.24|29.72|28.12|0
1645624300000|2022-02-23 13:51:40|29.66|28.06|29.72|28.12|29.72|28.12|29.66|28.06|0
1645624310000|2022-02-23 13:51:50|29.78|28.18|29.9|28.3|29.9|28.3|29.78|28.18|0
1645624320000|2022-02-23 13:52:00|29.87|28.27|29.87|28.27|29.87|28.27|29.87|28.27|0
1645624330000|2022-02-23 13:52:10|29.9|28.3|29.9|28.3|29.9|28.3|29.84|28.24|0
1645624340000|2022-02-23 13:52:20|29.95|28.35|30.13|28.53|30.13|28.53|29.95|28.35|0
1645624350000|2022-02-23 13:52:30|30.19|28.59|30.07|28.47|30.19|28.59|30.07|28.47|0
1645624360000|2022-02-23 13:52:40|30.01|28.41|29.95|28.35|30.01|28.41|29.95|28.35|0
1645624380000|2022-02-23 13:53:00|30.01|28.41|30.18|28.58|30.18|28.58|30.01|28.41|0
1645624390000|2022-02-23 13:53:10|30.07|28.47|30.07|28.47|30.07|28.47|30.07|28.47|0
1645624400000|2022-02-23 13:53:20|30.13|28.53|30.18|28.58|30.18|28.58|30.07|28.47|0
1645624410000|2022-02-23 13:53:30|30.13|28.53|30.24|28.64|30.24|28.64|30.13|28.53|0
1645624420000|2022-02-23 13:53:40|30.27|28.67|30.24|28.64|30.27|28.67|30.24|28.64|0
1645624440000|2022-02-23 13:54:00|30.3|28.7|30.39|28.79|30.39|28.79|30.3|28.7|0
1645624450000|2022-02-23 13:54:10|30.42|28.82|30.65|29.05|30.65|29.05|30.42|28.82|0
1645624460000|2022-02-23 13:54:20|30.71|29.11|30.71|29.11|30.71|29.11|30.65|29.05|0
1645624480000|2022-02-23 13:54:40|30.68|29.08|30.68|29.08|30.68|29.08|30.68|29.08|0
1645624490000|2022-02-23 13:54:50|30.71|29.11|30.77|29.17|30.77|29.17|30.71|29.11|0
1645624500000|2022-02-23 13:55:00|30.71|29.11|30.77|29.17|30.77|29.17|30.71|29.11|0
1645624510000|2022-02-23 13:55:10|30.71|29.11|30.77|29.17|30.77|29.17|30.71|29.11|0
1645624520000|2022-02-23 13:55:20|30.83|29.23|30.89|29.29|30.89|29.29|30.83|29.23|0
1645624530000|2022-02-23 13:55:30|30.83|29.23|30.89|29.29|30.89|29.29|30.83|29.23|0
1645624550000|2022-02-23 13:55:50|30.92|29.32|30.92|29.32|30.92|29.32|30.92|29.32|0
1645624560000|2022-02-23 13:56:00|31.13|29.53|31.01|29.41|31.13|29.53|31.01|29.41|0
1645624570000|2022-02-23 13:56:10|31.07|29.47|31.03|29.43|31.07|29.47|31.01|29.41|0
1645624580000|2022-02-23 13:56:20|31.01|29.41|31.07|29.47|31.07|29.47|31.01|29.41|0
1645624590000|2022-02-23 13:56:30|31.01|29.41|31.07|29.47|31.07|29.47|31.01|29.41|0
1645624600000|2022-02-23 13:56:40|31.01|29.41|31.06|29.46|31.07|29.47|31.01|29.41|0
1645624610000|2022-02-23 13:56:50|31.12|29.52|31.12|29.52|31.12|29.52|31.12|29.52|0
1645624620000|2022-02-23 13:57:00|31.18|29.58|31.24|29.64|31.24|29.64|31.18|29.58|0
1645624630000|2022-02-23 13:57:10|31.3|29.7|31.27|29.67|31.3|29.7|31.24|29.64|0
1645624640000|2022-02-23 13:57:20|31.24|29.64|31.12|29.52|31.24|29.64|31.12|29.52|0
1645624650000|2022-02-23 13:57:30|31.18|29.58|31.18|29.58|31.18|29.58|31.12|29.52|0
1645624660000|2022-02-23 13:57:40|31.15|29.55|31.18|29.58|31.21|29.61|31.15|29.55|0
1645624680000|2022-02-23 13:58:00|31.15|29.55|31.06|29.46|31.15|29.55|31.06|29.46|0
1645624690000|2022-02-23 13:58:10|30.94|29.34|31.12|29.52|31.12|29.52|30.94|29.34|0
1645624700000|2022-02-23 13:58:20|31.18|29.58|31.24|29.64|31.24|29.64|31.18|29.58|0
1645624710000|2022-02-23 13:58:30|31.3|29.7|31.27|29.67|31.3|29.7|31.18|29.58|0
1645624720000|2022-02-23 13:58:40|31.24|29.64|31.36|29.76|31.36|29.76|31.24|29.64|0
1645624730000|2022-02-23 13:58:50|31.3|29.7|31.27|29.67|31.3|29.7|31.24|29.64|0
1645624740000|2022-02-23 13:59:00|31.24|29.64|31.36|29.76|31.36|29.76|31.24|29.64|0
1645624750000|2022-02-23 13:59:10|31.33|29.73|31.3|29.7|31.33|29.73|31.3|29.7|0
1645624760000|2022-02-23 13:59:20|31.33|29.73|31.3|29.7|31.36|29.76|31.3|29.7|0
1645624780000|2022-02-23 13:59:40|31.24|29.64|31.12|29.52|31.24|29.64|31.12|29.52|0
1645624790000|2022-02-23 13:59:50|31.18|29.58|31.12|29.52|31.18|29.58|31.12|29.52|0
1645624800000|2022-02-23 14:00:00|31.18|29.58|31.12|29.52|31.18|29.58|31.12|29.52|0
1645624810000|2022-02-23 14:00:10|31.18|29.58|31.18|29.58|31.24|29.64|31.18|29.58|0
1645624820000|2022-02-23 14:00:20|31.3|29.7|31.36|29.76|31.36|29.76|31.3|29.7|0
1645624830000|2022-02-23 14:00:30|31.3|29.7|31.3|29.7|31.36|29.76|31.3|29.7|0
1645624840000|2022-02-23 14:00:40|31.24|29.64|31.24|29.64|31.24|29.64|31.24|29.64|0
1645624850000|2022-02-23 14:00:50|31.18|29.58|31.12|29.52|31.18|29.58|31.12|29.52|0
1645624860000|2022-02-23 14:01:00|31.06|29.46|31.12|29.52|31.15|29.55|31.06|29.46|0
1645624870000|2022-02-23 14:01:10|31.06|29.46|30.94|29.34|31.06|29.46|30.88|29.28|0
1645624890000|2022-02-23 14:01:30|31|29.4|30.76|29.16|31|29.4|30.7|29.1|0
1645624900000|2022-02-23 14:01:40|30.82|29.22|30.88|29.28|30.88|29.28|30.82|29.22|0
1645624910000|2022-02-23 14:01:50|30.82|29.22|30.88|29.28|30.88|29.28|30.76|29.16|0
1645624930000|2022-02-23 14:02:10|30.82|29.22|30.76|29.16|30.82|29.22|30.7|29.1|0
1645624940000|2022-02-23 14:02:20|30.7|29.1|30.64|29.04|30.7|29.1|30.64|29.04|0
1645624950000|2022-02-23 14:02:30|30.59|28.99|30.7|29.1|31.31|29.71|30.59|28.99|0
1645624960000|2022-02-23 14:02:40|30.64|29.04|29.86|28.26|30.64|29.04|29.86|28.26|0
1645624970000|2022-02-23 14:02:50|29.92|28.32|29.92|28.32|29.92|28.32|29.92|28.32|0
1645624980000|2022-02-23 14:03:00|29.86|28.26|29.86|28.26|29.86|28.26|29.86|28.26|0
1645624990000|2022-02-23 14:03:10|29.92|28.32|29.94|28.34|29.94|28.34|29.92|28.32|0
1645625000000|2022-02-23 14:03:20|29.92|28.32|29.97|28.37|29.97|28.37|29.92|28.32|0
1645625010000|2022-02-23 14:03:30|29.91|28.31|29.91|28.31|29.91|28.31|29.91|28.31|0
1645625020000|2022-02-23 14:03:40|29.97|28.37|30.03|28.43|30.03|28.43|29.97|28.37|0
1645625030000|2022-02-23 14:03:50|30.06|28.46|29.97|28.37|30.06|28.46|29.97|28.37|0
1645625040000|2022-02-23 14:04:00|30|28.4|30.15|28.55|30.15|28.55|30|28.4|0
1645625050000|2022-02-23 14:04:10|30.21|28.61|30.21|28.61|30.21|28.61|30.21|28.61|0
1645625060000|2022-02-23 14:04:20|30.15|28.55|30.15|28.55|30.15|28.55|30.15|28.55|0
1645625080000|2022-02-23 14:04:40|30.09|28.49|30.15|28.55|30.15|28.55|30.09|28.49|0
1645625090000|2022-02-23 14:04:50|30.18|28.58|30.15|28.55|30.21|28.61|30.15|28.55|0
1645625100000|2022-02-23 14:05:00|30.09|28.49|30.09|28.49|30.09|28.49|30.09|28.49|0
1645625110000|2022-02-23 14:05:10|30.03|28.43|29.97|28.37|30.03|28.43|29.97|28.37|0
1645625120000|2022-02-23 14:05:20|29.91|28.31|29.85|28.25|29.91|28.31|29.85|28.25|0
1645625130000|2022-02-23 14:05:30|29.74|28.14|29.74|28.14|29.74|28.14|29.74|28.14|0
1645625140000|2022-02-23 14:05:40|29.68|28.08|29.68|28.08|29.68|28.08|29.68|28.08|0
1645625150000|2022-02-23 14:05:50|29.71|28.11|29.68|28.08|29.71|28.11|29.68|28.08|0
1645625160000|2022-02-23 14:06:00|29.62|28.02|29.68|28.08|29.68|28.08|29.62|28.02|0
1645625170000|2022-02-23 14:06:10|29.74|28.14|29.91|28.31|29.91|28.31|29.74|28.14|0
1645625180000|2022-02-23 14:06:20|29.97|28.37|30.03|28.43|30.03|28.43|29.97|28.37|0
1645625190000|2022-02-23 14:06:30|30.09|28.49|30.09|28.49|30.09|28.49|30.09|28.49|0
1645625210000|2022-02-23 14:06:50|29.97|28.37|29.97|28.37|29.97|28.37|29.97|28.37|0
1645625230000|2022-02-23 14:07:10|29.85|28.25|29.91|28.31|29.91|28.31|29.85|28.25|0
1645625240000|2022-02-23 14:07:20|29.88|28.28|29.88|28.28|29.91|28.31|29.88|28.28|0
1645625250000|2022-02-23 14:07:30|29.91|28.31|30.03|28.43|30.03|28.43|29.91|28.31|0
1645625260000|2022-02-23 14:07:40|30|28.4|30.03|28.43|30.09|28.49|30|28.4|0
1645625270000|2022-02-23 14:07:50|30.06|28.46|30.09|28.49|30.14|28.54|30.06|28.46|0
1645625280000|2022-02-23 14:08:00|30.14|28.54|30.09|28.49|30.14|28.54|30.09|28.49|0
1645625290000|2022-02-23 14:08:10|30.03|28.43|29.97|28.37|30.03|28.43|29.97|28.37|0
1645625300000|2022-02-23 14:08:20|30|28.4|30.03|28.43|30.03|28.43|29.97|28.37|0
1645625310000|2022-02-23 14:08:30|30.14|28.54|30.14|28.54|30.14|28.54|30.14|28.54|0
1645625320000|2022-02-23 14:08:40|30.09|28.49|30.08|28.48|30.09|28.49|30.08|28.48|0
1645625330000|2022-02-23 14:08:50|30.14|28.54|30.2|28.6|30.2|28.6|30.14|28.54|0
1645625340000|2022-02-23 14:09:00|30.14|28.54|30.14|28.54|30.2|28.6|30.14|28.54|0
1645625350000|2022-02-23 14:09:10|30.11|28.51|30.14|28.54|30.14|28.54|30.11|28.51|0
1645625360000|2022-02-23 14:09:20|30.08|28.48|29.85|28.25|30.08|28.48|29.85|28.25|0
1645625370000|2022-02-23 14:09:30|30.03|28.43|30.08|28.48|30.08|28.48|30.03|28.43|0
1645625380000|2022-02-23 14:09:40|30.14|28.54|30.11|28.51|30.14|28.54|30.11|28.51|0
1645625390000|2022-02-23 14:09:50|30.08|28.48|30.08|28.48|30.14|28.54|30.08|28.48|0
1645625400000|2022-02-23 14:10:00|30.03|28.43|30.03|28.43|30.03|28.43|29.97|28.37|0
1645625410000|2022-02-23 14:10:10|30.08|28.48|30.08|28.48|30.08|28.48|30.08|28.48|0
1645625420000|2022-02-23 14:10:20|30.02|28.42|30.08|28.48|30.08|28.48|30.02|28.42|0
1645625430000|2022-02-23 14:10:30|30.14|28.54|30.2|28.6|30.2|28.6|30.14|28.54|0
1645625440000|2022-02-23 14:10:40|30.14|28.54|30.2|28.6|30.2|28.6|30.14|28.54|0
1645625450000|2022-02-23 14:10:50|30.14|28.54|30.02|28.42|30.14|28.54|30.02|28.42|0
1645625470000|2022-02-23 14:11:10|29.97|28.37|30.02|28.42|30.02|28.42|29.97|28.37|0
1645625480000|2022-02-23 14:11:20|29.97|28.37|29.97|28.37|29.97|28.37|29.97|28.37|0
1645625490000|2022-02-23 14:11:30|29.91|28.31|29.97|28.37|29.97|28.37|29.91|28.31|0
1645625500000|2022-02-23 14:11:40|30.02|28.42|30.02|28.42|30.02|28.42|30.02|28.42|0
1645625510000|2022-02-23 14:11:50|30.08|28.48|30.02|28.42|30.08|28.48|30.02|28.42|0
1645625530000|2022-02-23 14:12:10|29.96|28.36|30.02|28.42|30.02|28.42|29.96|28.36|0
1645625540000|2022-02-23 14:12:20|30.08|28.48|30.14|28.54|30.2|28.6|30.08|28.48|0
1645625560000|2022-02-23 14:12:40|30.08|28.48|30.08|28.48|30.14|28.54|30.08|28.48|0
1645625580000|2022-02-23 14:13:00|30.02|28.42|30.02|28.42|30.02|28.42|30.02|28.42|0
1645625590000|2022-02-23 14:13:10|29.96|28.36|30.08|28.48|30.08|28.48|29.96|28.36|0
1645625600000|2022-02-23 14:13:20|30.14|28.54|30.02|28.42|30.14|28.54|30.02|28.42|0
1645625610000|2022-02-23 14:13:30|30.08|28.48|30.14|28.54|30.14|28.54|30.08|28.48|0
1645625620000|2022-02-23 14:13:40|30.2|28.6|30.2|28.6|30.2|28.6|30.2|28.6|0
1645625630000|2022-02-23 14:13:50|30.26|28.66|30.26|28.66|30.26|28.66|30.26|28.66|0
1645625640000|2022-02-23 14:14:00|30.08|28.48|30.14|28.54|30.14|28.54|30.08|28.48|0
1645625650000|2022-02-23 14:14:10|30.08|28.48|30.02|28.42|30.08|28.48|30.02|28.42|0
1645625660000|2022-02-23 14:14:20|29.96|28.36|29.87|28.27|29.96|28.36|29.85|28.25|0
1645625670000|2022-02-23 14:14:30|29.85|28.25|29.85|28.25|29.85|28.25|29.85|28.25|0
1645625680000|2022-02-23 14:14:40|29.9|28.3|30.08|28.48|30.08|28.48|29.9|28.3|0
1645625690000|2022-02-23 14:14:50|30.02|28.42|30.08|28.48|30.08|28.48|30.02|28.42|0
1645625700000|2022-02-23 14:15:00|30.14|28.54|30.14|28.54|30.14|28.54|30.08|28.48|0
1645625710000|2022-02-23 14:15:10|30.08|28.48|30.25|28.65|30.25|28.65|30.08|28.48|0
1645625720000|2022-02-23 14:15:20|30.31|28.71|30.37|28.77|30.43|28.83|30.31|28.71|0
1645625730000|2022-02-23 14:15:30|30.31|28.71|30.43|28.83|30.43|28.83|30.31|28.71|0
1645625740000|2022-02-23 14:15:40|30.37|28.77|30.37|28.77|30.37|28.77|30.37|28.77|0
1645625750000|2022-02-23 14:15:50|30.31|28.71|30.43|28.83|30.43|28.83|30.31|28.71|0
1645625760000|2022-02-23 14:16:00|30.37|28.77|30.31|28.71|30.37|28.77|30.31|28.71|0
1645625770000|2022-02-23 14:16:10|30.25|28.65|30.25|28.65|30.25|28.65|30.19|28.59|0
1645625780000|2022-02-23 14:16:20|30.19|28.59|30.25|28.65|30.25|28.65|30.19|28.59|0
1645625790000|2022-02-23 14:16:30|30.31|28.71|30.37|28.77|30.37|28.77|30.25|28.65|0
1645625800000|2022-02-23 14:16:40|30.43|28.83|30.43|28.83|30.43|28.83|30.43|28.83|0
1645625810000|2022-02-23 14:16:50|30.31|28.71|30.43|28.83|30.43|28.83|30.31|28.71|0
1645625820000|2022-02-23 14:17:00|30.49|28.89|30.49|28.89|30.55|28.95|30.49|28.89|0
1645625830000|2022-02-23 14:17:10|30.55|28.95|30.55|28.95|30.55|28.95|30.55|28.95|0
1645625840000|2022-02-23 14:17:20|30.49|28.89|30.49|28.89|30.55|28.95|30.49|28.89|0
1645625850000|2022-02-23 14:17:30|30.55|28.95|30.37|28.77|30.55|28.95|30.37|28.77|0
1645625860000|2022-02-23 14:17:40|30.43|28.83|30.43|28.83|30.43|28.83|30.43|28.83|0
1645625870000|2022-02-23 14:17:50|30.31|28.71|30.49|28.89|30.49|28.89|30.31|28.71|0
1645625880000|2022-02-23 14:18:00|30.43|28.83|30.43|28.83|30.43|28.83|30.43|28.83|0
1645625890000|2022-02-23 14:18:10|30.49|28.89|30.61|29.01|30.61|29.01|30.49|28.89|0
1645625900000|2022-02-23 14:18:20|30.73|29.13|30.9|29.3|30.9|29.3|30.73|29.13|0
1645625910000|2022-02-23 14:18:30|30.84|29.24|30.84|29.24|30.84|29.24|30.84|29.24|0
1645625920000|2022-02-23 14:18:40|30.9|29.3|30.9|29.3|30.9|29.3|30.9|29.3|0
1645625930000|2022-02-23 14:18:50|30.93|29.33|30.9|29.3|30.93|29.33|30.9|29.3|0
1645625940000|2022-02-23 14:19:00|30.84|29.24|30.78|29.18|30.84|29.24|30.78|29.18|0
1645625950000|2022-02-23 14:19:10|30.72|29.12|30.66|29.06|30.72|29.12|30.66|29.06|0
1645625960000|2022-02-23 14:19:20|30.72|29.12|30.66|29.06|30.72|29.12|30.66|29.06|0
1645625970000|2022-02-23 14:19:30|30.6|29|30.37|28.77|30.6|29|30.37|28.77|0
1645625980000|2022-02-23 14:19:40|30.31|28.71|30.07|28.47|30.31|28.71|30.07|28.47|0
1645625990000|2022-02-23 14:19:50|30.13|28.53|30.07|28.47|30.13|28.53|30.07|28.47|0
1645626000000|2022-02-23 14:20:00|30.13|28.53|30.07|28.47|30.13|28.53|30.07|28.47|0
1645626010000|2022-02-23 14:20:10|29.96|28.36|29.9|28.3|30.01|28.41|29.84|28.24|0
1645626020000|2022-02-23 14:20:20|29.78|28.18|29.72|28.12|29.78|28.18|29.67|28.07|0
1645626030000|2022-02-23 14:20:30|29.78|28.18|29.78|28.18|29.78|28.18|29.78|28.18|0
1645626040000|2022-02-23 14:20:40|29.84|28.24|29.9|28.3|29.9|28.3|29.84|28.24|0
1645626050000|2022-02-23 14:20:50|29.96|28.36|29.96|28.36|29.96|28.36|29.9|28.3|0
1645626060000|2022-02-23 14:21:00|29.9|28.3|29.96|28.36|29.96|28.36|29.9|28.3|0
1645626070000|2022-02-23 14:21:10|29.84|28.24|29.78|28.18|29.9|28.3|29.78|28.18|0
1645626080000|2022-02-23 14:21:20|29.84|28.24|29.96|28.36|29.96|28.36|29.84|28.24|0
1645626090000|2022-02-23 14:21:30|30.01|28.41|30.01|28.41|30.01|28.41|29.96|28.36|0
1645626100000|2022-02-23 14:21:40|30.07|28.47|30.07|28.47|30.13|28.53|30.01|28.41|0
1645626110000|2022-02-23 14:21:50|30.01|28.41|30.01|28.41|30.07|28.47|30.01|28.41|0
1645626120000|2022-02-23 14:22:00|30.07|28.47|30.07|28.47|30.07|28.47|30.07|28.47|0
1645626130000|2022-02-23 14:22:10|30.19|28.59|30.13|28.53|30.19|28.59|30.13|28.53|0
1645626150000|2022-02-23 14:22:30|30.19|28.59|30.07|28.47|30.19|28.59|30.07|28.47|0
1645626160000|2022-02-23 14:22:40|30.01|28.41|30.22|28.62|30.22|28.62|30.01|28.41|0
1645626170000|2022-02-23 14:22:50|30.25|28.65|30.19|28.59|30.25|28.65|30.19|28.59|0
1645626180000|2022-02-23 14:23:00|30.22|28.62|30.13|28.53|30.22|28.62|30.13|28.53|0
1645626190000|2022-02-23 14:23:10|30.19|28.59|30.19|28.59|30.19|28.59|30.19|28.59|0
1645626200000|2022-02-23 14:23:20|30.13|28.53|30.31|28.71|30.31|28.71|30.13|28.53|0
1645626210000|2022-02-23 14:23:30|30.19|28.59|30.25|28.65|30.25|28.65|30.19|28.59|0
1645626220000|2022-02-23 14:23:40|30.3|28.7|30.3|28.7|30.3|28.7|30.3|28.7|0
1645626230000|2022-02-23 14:23:50|30.25|28.65|30.25|28.65|30.25|28.65|30.25|28.65|0
1645626250000|2022-02-23 14:24:10|30.19|28.59|30.3|28.7|30.3|28.7|30.19|28.59|0
1645626260000|2022-02-23 14:24:20|30.36|28.76|30.36|28.76|30.36|28.76|30.36|28.76|0
1645626270000|2022-02-23 14:24:30|30.42|28.82|30.36|28.76|30.42|28.82|30.3|28.7|0
1645626280000|2022-02-23 14:24:40|30.33|28.73|30.48|28.88|30.48|28.88|30.33|28.73|0
1645626290000|2022-02-23 14:24:50|30.45|28.85|30.48|28.88|30.48|28.88|30.45|28.85|0
1645626300000|2022-02-23 14:25:00|30.42|28.82|30.36|28.76|30.42|28.82|30.36|28.76|0
1645626310000|2022-02-23 14:25:10|30.3|28.7|30.19|28.59|30.3|28.7|30.19|28.59|0
1645626320000|2022-02-23 14:25:20|30.3|28.7|30.3|28.7|30.3|28.7|30.3|28.7|0
1645626330000|2022-02-23 14:25:30|30.24|28.64|30.3|28.7|30.3|28.7|30.24|28.64|0
1645626340000|2022-02-23 14:25:40|30.27|28.67|30.27|28.67|30.3|28.7|30.27|28.67|0
1645626350000|2022-02-23 14:25:50|30.13|28.53|30.07|28.47|30.13|28.53|30.07|28.47|0
1645626360000|2022-02-23 14:26:00|30.01|28.41|29.72|28.12|30.07|28.47|29.72|28.12|0
1645626370000|2022-02-23 14:26:10|29.78|28.18|29.78|28.18|29.78|28.18|29.72|28.12|0
1645626380000|2022-02-23 14:26:20|29.72|28.12|29.72|28.12|29.72|28.12|29.66|28.06|0
1645626390000|2022-02-23 14:26:30|29.78|28.18|29.66|28.06|29.78|28.18|29.66|28.06|0
1645626410000|2022-02-23 14:26:50|29.69|28.09|29.72|28.12|29.72|28.12|29.69|28.09|0
1645626420000|2022-02-23 14:27:00|29.6|28|29.6|28|29.6|28|29.6|28|0
1645626430000|2022-02-23 14:27:10|29.54|27.94|29.66|28.06|29.66|28.06|29.54|27.94|0
1645626440000|2022-02-23 14:27:20|29.77|28.17|29.72|28.12|29.8|28.2|29.72|28.12|0
1645626450000|2022-02-23 14:27:30|29.66|28.06|29.89|28.29|29.89|28.29|29.66|28.06|0
1645626460000|2022-02-23 14:27:40|29.83|28.23|29.77|28.17|29.83|28.23|29.77|28.17|0
1645626470000|2022-02-23 14:27:50|29.72|28.12|29.6|28|29.77|28.17|29.6|28|0
1645626480000|2022-02-23 14:28:00|29.54|27.94|29.37|27.77|29.54|27.94|29.37|27.77|0
1645626490000|2022-02-23 14:28:10|29.43|27.83|29.43|27.83|29.51|27.91|29.43|27.83|0
1645626500000|2022-02-23 14:28:20|29.48|27.88|29.48|27.88|29.54|27.94|29.48|27.88|0
1645626510000|2022-02-23 14:28:30|29.51|27.91|29.54|27.94|29.54|27.94|29.37|27.77|0
1645626520000|2022-02-23 14:28:40|29.6|28|29.43|27.83|29.6|28|29.43|27.83|0
1645626530000|2022-02-23 14:28:50|29.48|27.88|29.48|27.88|29.51|27.91|29.48|27.88|0
1645626540000|2022-02-23 14:29:00|29.54|27.94|29.37|27.77|29.54|27.94|29.37|27.77|0
1645626550000|2022-02-23 14:29:10|29.54|27.94|29.48|27.88|29.54|27.94|29.48|27.88|0
1645626560000|2022-02-23 14:29:20|29.31|27.71|29.37|27.77|29.37|27.77|29.31|27.71|0
1645626570000|2022-02-23 14:29:30|29.42|27.82|29.37|27.77|29.54|27.94|29.37|27.77|0
1645626580000|2022-02-23 14:29:40|29.31|27.71|29.34|27.74|29.34|27.74|29.25|27.65|0
1645626590000|2022-02-23 14:29:50|29.37|27.77|29.31|27.71|29.42|27.82|29.31|27.71|0
1645626600000|2022-02-23 14:30:00|29.37|27.77|29.42|27.82|29.77|28.17|29.31|27.71|0
1645626610000|2022-02-23 14:30:10|29.48|27.88|29.71|28.11|29.71|28.11|29.48|27.88|0
1645626620000|2022-02-23 14:30:20|29.83|28.23|29.77|28.17|30|28.4|29.77|28.17|0
1645626630000|2022-02-23 14:30:30|29.89|28.29|29.71|28.11|30|28.4|29.71|28.11|0
1645626640000|2022-02-23 14:30:40|29.6|28|29.65|28.05|29.77|28.17|29.6|28|0
1645626650000|2022-02-23 14:30:50|29.6|28|29.97|28.37|30.24|28.64|29.6|28|0
1645626660000|2022-02-23 14:31:00|29.65|28.05|29.65|28.05|29.65|28.05|29.48|27.88|0
1645626670000|2022-02-23 14:31:10|29.83|28.23|30.18|28.58|30.18|28.58|29.83|28.23|0
1645626680000|2022-02-23 14:31:20|30|28.4|29.65|28.05|30.18|28.58|29.65|28.05|0
1645626690000|2022-02-23 14:31:30|29.37|27.77|29.6|28|29.6|28|29.37|27.77|0
1645626700000|2022-02-23 14:31:40|29.54|27.94|29.83|28.23|29.83|28.23|29.54|27.94|0
1645626710000|2022-02-23 14:31:50|29.48|27.88|29.42|27.82|29.48|27.88|29.36|27.76|0
1645626720000|2022-02-23 14:32:00|29.31|27.71|28.96|27.36|29.31|27.71|28.91|27.31|0
1645626730000|2022-02-23 14:32:10|29.02|27.42|29.02|27.42|29.02|27.42|29.02|27.42|0
1645626740000|2022-02-23 14:32:20|29.19|27.59|29.36|27.76|29.42|27.82|29.19|27.59|0
1645626750000|2022-02-23 14:32:30|29.42|27.82|29.83|28.23|29.83|28.23|29.42|27.82|0
1645626760000|2022-02-23 14:32:40|30.03|28.43|29.94|28.34|30.03|28.43|29.62|28.02|0
1645626770000|2022-02-23 14:32:50|29.71|28.11|30.71|29.11|30.71|29.11|29.71|28.11|0
1645626780000|2022-02-23 14:33:00|30.95|29.35|31.33|29.73|31.33|29.73|30.95|29.35|0
1645626790000|2022-02-23 14:33:10|31.36|29.76|31.48|29.88|31.48|29.88|31.36|29.76|0
1645626800000|2022-02-23 14:33:20|31.54|29.94|31.18|29.58|31.54|29.94|31.18|29.58|0
1645626810000|2022-02-23 14:33:30|31.36|29.76|31.42|29.82|31.54|29.94|31.36|29.76|0
1645626820000|2022-02-23 14:33:40|31.66|30.06|31.36|29.76|31.66|30.06|31.36|29.76|0
1645626830000|2022-02-23 14:33:50|31.72|30.12|31.72|30.12|31.72|30.12|31.66|30.06|0
1645626840000|2022-02-23 14:34:00|31.48|29.88|31.72|30.12|31.72|30.12|31.48|29.88|0
1645626850000|2022-02-23 14:34:10|31.6|30|31.36|29.76|31.6|30|31.36|29.76|0
1645626860000|2022-02-23 14:34:20|31.51|29.91|31.24|29.64|31.51|29.91|31.24|29.64|0
1645626870000|2022-02-23 14:34:30|31.3|29.7|31.42|29.82|31.42|29.82|31.12|29.52|0
1645626880000|2022-02-23 14:34:40|31.3|29.7|31.45|29.85|31.45|29.85|31.12|29.52|0
1645626890000|2022-02-23 14:34:50|31.54|29.94|31.24|29.64|31.54|29.94|31.24|29.64|0
1645626900000|2022-02-23 14:35:00|31.42|29.82|31.3|29.7|31.42|29.82|31.18|29.58|0
1645626910000|2022-02-23 14:35:10|31.18|29.58|30.36|28.76|31.18|29.58|30.36|28.76|0
1645626920000|2022-02-23 14:35:20|30.12|28.52|30.18|28.58|30.18|28.58|29.95|28.35|0
1645626930000|2022-02-23 14:35:30|30.5|28.9|30.33|28.73|30.5|28.9|30.33|28.73|0
1645626940000|2022-02-23 14:35:40|30.3|28.7|29.89|28.29|30.3|28.7|29.89|28.29|0
1645626950000|2022-02-23 14:35:50|29.49|27.89|29.03|27.43|29.49|27.89|29.03|27.43|0
1645626960000|2022-02-23 14:36:00|29.09|27.49|29.34|27.74|29.34|27.74|29.09|27.49|0
1645626970000|2022-02-23 14:36:10|29.49|27.89|29.37|27.77|29.55|27.95|29.37|27.77|0
1645626980000|2022-02-23 14:36:20|29.26|27.66|29.15|27.55|29.43|27.83|29.15|27.55|0
1645626990000|2022-02-23 14:36:30|29.23|27.63|29.46|27.86|29.49|27.89|29.23|27.63|0
1645627000000|2022-02-23 14:36:40|29.55|27.95|29.89|28.29|29.89|28.29|29.55|27.95|0
1645627010000|2022-02-23 14:36:50|30.03|28.43|29.49|27.89|30.03|28.43|29.32|27.72|0
1645627020000|2022-02-23 14:37:00|29.6|28|29.6|28|29.63|28.03|29.54|27.94|0
1645627030000|2022-02-23 14:37:10|29.66|28.06|29.77|28.17|29.77|28.17|29.54|27.94|0
1645627040000|2022-02-23 14:37:20|29.83|28.23|30.06|28.46|30.06|28.46|29.83|28.23|0
1645627050000|2022-02-23 14:37:30|30|28.4|30.06|28.46|30.06|28.46|29.95|28.35|0
1645627060000|2022-02-23 14:37:40|30|28.4|30|28.4|30|28.4|30|28.4|0
1645627070000|2022-02-23 14:37:50|29.89|28.29|29.6|28|29.89|28.29|29.6|28|0
1645627080000|2022-02-23 14:38:00|29.95|28.35|30.47|28.87|30.47|28.87|29.95|28.35|0
1645627090000|2022-02-23 14:38:10|30.29|28.69|30.29|28.69|30.29|28.69|30.18|28.58|0
1645627100000|2022-02-23 14:38:20|30|28.4|29.97|28.37|30|28.4|29.97|28.37|0
1645627110000|2022-02-23 14:38:30|30|28.4|29.83|28.23|30|28.4|29.83|28.23|0
1645627120000|2022-02-23 14:38:40|29.95|28.35|29.77|28.17|29.95|28.35|29.77|28.17|0
1645627130000|2022-02-23 14:38:50|29.89|28.29|29.95|28.35|30.06|28.46|29.89|28.29|0
1645627140000|2022-02-23 14:39:00|30.29|28.69|30.47|28.87|30.47|28.87|30.29|28.69|0
1645627150000|2022-02-23 14:39:10|30.5|28.9|30.25|28.65|30.5|28.9|30.19|28.59|0
1645627160000|2022-02-23 14:39:20|30.72|29.12|31.08|29.48|31.08|29.48|30.72|29.12|0
1645627170000|2022-02-23 14:39:30|31.32|29.72|31.02|29.42|31.38|29.78|31.02|29.42|0
1645627180000|2022-02-23 14:39:40|31.05|29.45|30.66|29.06|31.05|29.45|30.66|29.06|0
1645627190000|2022-02-23 14:39:50|30.78|29.18|30.9|29.3|30.9|29.3|30.78|29.18|0
1645627200000|2022-02-23 14:40:00|30.72|29.12|30.84|29.24|30.9|29.3|30.72|29.12|0
1645627210000|2022-02-23 14:40:10|31.26|29.66|30.66|29.06|31.32|29.72|30.66|29.06|0
1645627220000|2022-02-23 14:40:20|30.43|28.83|30.43|28.83|30.54|28.94|30.37|28.77|0
1645627230000|2022-02-23 14:40:30|30.19|28.59|30.13|28.53|30.28|28.68|30.13|28.53|0
1645627240000|2022-02-23 14:40:40|30.25|28.65|30.43|28.83|30.43|28.83|30.25|28.65|0
1645627250000|2022-02-23 14:40:50|30.54|28.94|30.66|29.06|30.72|29.12|30.51|28.91|0
1645627260000|2022-02-23 14:41:00|30.78|29.18|30.84|29.24|30.84|29.24|30.69|29.09|0
1645627270000|2022-02-23 14:41:10|30.96|29.36|30.49|28.89|30.96|29.36|30.49|28.89|0
1645627280000|2022-02-23 14:41:20|30.4|28.8|29.44|27.84|30.4|28.8|29.44|27.84|0
1645627290000|2022-02-23 14:41:30|29.27|27.67|29.38|27.78|29.5|27.9|29.04|27.44|0
1645627300000|2022-02-23 14:41:40|29.55|27.95|29.73|28.13|29.73|28.13|29.55|27.95|0
1645627310000|2022-02-23 14:41:50|29.44|27.84|29.04|27.44|29.55|27.95|29.04|27.44|0
1645627320000|2022-02-23 14:42:00|29.27|27.67|29.04|27.44|29.33|27.73|28.98|27.38|0
1645627330000|2022-02-23 14:42:10|29.41|27.81|29.44|27.84|29.44|27.84|29.33|27.73|0
1645627340000|2022-02-23 14:42:20|29.61|28.01|29.27|27.67|29.61|28.01|29.27|27.67|0
1645627350000|2022-02-23 14:42:30|29.33|27.73|29.5|27.9|29.61|28.01|29.33|27.73|0
1645627360000|2022-02-23 14:42:40|29.32|27.72|29.44|27.84|29.44|27.84|29.27|27.67|0
1645627370000|2022-02-23 14:42:50|29.58|27.98|29.55|27.95|29.61|28.01|29.55|27.95|0
1645627380000|2022-02-23 14:43:00|29.5|27.9|29.44|27.84|29.61|28.01|29.38|27.78|0
1645627390000|2022-02-23 14:43:10|29.32|27.72|29.52|27.92|29.55|27.95|29.32|27.72|0
1645627400000|2022-02-23 14:43:20|29.61|28.01|29.58|27.98|29.61|28.01|29.38|27.78|0
1645627410000|2022-02-23 14:43:30|29.5|27.9|29.5|27.9|29.5|27.9|29.32|27.72|0
1645627420000|2022-02-23 14:43:40|29.52|27.92|29.55|27.95|29.55|27.95|29.27|27.67|0
1645627430000|2022-02-23 14:43:50|29.5|27.9|29.5|27.9|29.5|27.9|29.44|27.84|0
1645627440000|2022-02-23 14:44:00|29.52|27.92|29.55|27.95|29.61|28.01|29.44|27.84|0
1645627450000|2022-02-23 14:44:10|29.44|27.84|29.44|27.84|29.49|27.89|29.44|27.84|0
1645627460000|2022-02-23 14:44:20|29.1|27.5|29.38|27.78|29.38|27.78|29.1|27.5|0
1645627470000|2022-02-23 14:44:30|29.35|27.75|29.15|27.55|29.35|27.75|29.15|27.55|0
1645627480000|2022-02-23 14:44:40|28.95|27.35|28.87|27.27|28.95|27.35|28.81|27.21|0
1645627490000|2022-02-23 14:44:50|28.81|27.21|28.7|27.1|28.87|27.27|28.7|27.1|0
1645627500000|2022-02-23 14:45:00|29.21|27.61|29.72|28.12|29.72|28.12|29.21|27.61|0
1645627510000|2022-02-23 14:45:10|29.9|28.3|29.9|28.3|30.01|28.41|29.84|28.24|0
1645627520000|2022-02-23 14:45:20|30.1|28.5|30.01|28.41|30.25|28.65|30.01|28.41|0
1645627530000|2022-02-23 14:45:30|29.9|28.3|30.07|28.47|30.07|28.47|29.9|28.3|0
1645627540000|2022-02-23 14:45:40|30.13|28.53|30.07|28.47|30.13|28.53|29.84|28.24|0
1645627550000|2022-02-23 14:45:50|30.01|28.41|30.36|28.76|30.36|28.76|30.01|28.41|0
1645627560000|2022-02-23 14:46:00|30.48|28.88|30.63|29.03|30.63|29.03|30.48|28.88|0
1645627570000|2022-02-23 14:46:10|30.74|29.14|30.95|29.35|31.01|29.41|30.74|29.14|0
1645627580000|2022-02-23 14:46:20|31.01|29.41|30.83|29.23|31.01|29.41|30.83|29.23|0
1645627590000|2022-02-23 14:46:30|30.89|29.29|30.89|29.29|30.89|29.29|30.72|29.12|0
1645627600000|2022-02-23 14:46:40|30.95|29.35|30.66|29.06|30.95|29.35|30.66|29.06|0
1645627610000|2022-02-23 14:46:50|30.72|29.12|30.48|28.88|30.72|29.12|30.48|28.88|0
1645627620000|2022-02-23 14:47:00|30.01|28.41|29.84|28.24|30.07|28.47|29.84|28.24|0
1645627630000|2022-02-23 14:47:10|29.49|27.89|29.78|28.18|29.84|28.24|29.43|27.83|0
1645627640000|2022-02-23 14:47:20|29.84|28.24|29.78|28.18|29.9|28.3|29.78|28.18|0
1645627650000|2022-02-23 14:47:30|29.84|28.24|29.61|28.01|29.84|28.24|29.61|28.01|0
1645627660000|2022-02-23 14:47:40|29.66|28.06|29.95|28.35|29.95|28.35|29.66|28.06|0
1645627670000|2022-02-23 14:47:50|29.78|28.18|29.55|27.95|29.78|28.18|29.55|27.95|0
1645627680000|2022-02-23 14:48:00|29.66|28.06|29.81|28.21|30.07|28.47|29.66|28.06|0
1645627690000|2022-02-23 14:48:10|29.89|28.29|30.19|28.59|30.19|28.59|29.84|28.24|0
1645627700000|2022-02-23 14:48:20|30.07|28.47|29.95|28.35|30.07|28.47|29.84|28.24|0
1645627710000|2022-02-23 14:48:30|29.78|28.18|30.07|28.47|30.07|28.47|29.78|28.18|0
1645627720000|2022-02-23 14:48:40|29.89|28.29|30.18|28.58|30.18|28.58|29.89|28.29|0
1645627730000|2022-02-23 14:48:50|30.3|28.7|30.3|28.7|30.42|28.82|30.3|28.7|0
1645627740000|2022-02-23 14:49:00|30.36|28.76|30.3|28.7|30.62|29.02|30.3|28.7|0
1645627750000|2022-02-23 14:49:10|30.45|28.85|30.07|28.47|30.45|28.85|30.07|28.47|0
1645627760000|2022-02-23 14:49:20|29.84|28.24|29.72|28.12|29.84|28.24|29.72|28.12|0
1645627770000|2022-02-23 14:49:30|29.49|27.89|29.49|27.89|29.49|27.89|29.49|27.89|0
1645627780000|2022-02-23 14:49:40|29.6|28|29.6|28|29.6|28|29.37|27.77|0
1645627790000|2022-02-23 14:49:50|29.55|27.95|29.49|27.89|29.6|28|29.49|27.89|0
1645627800000|2022-02-23 14:50:00|29.6|28|29.72|28.12|29.72|28.12|29.49|27.89|0
1645627810000|2022-02-23 14:50:10|29.37|27.77|28.75|27.15|29.37|27.77|28.75|27.15|0
1645627820000|2022-02-23 14:50:20|28.47|26.87|28.86|27.26|28.86|27.26|28.47|26.87|0
1645627830000|2022-02-23 14:50:30|28.92|27.32|28.75|27.15|28.92|27.32|28.75|27.15|0
1645627840000|2022-02-23 14:50:40|28.69|27.09|27.86|26.26|28.69|27.09|27.86|26.26|0
1645627850000|2022-02-23 14:50:50|27.75|26.15|27.7|26.1|27.81|26.21|27.7|26.1|0
1645627860000|2022-02-23 14:51:00|27.81|26.21|27.97|26.37|27.97|26.37|27.81|26.21|0
1645627870000|2022-02-23 14:51:10|27.92|26.32|28.03|26.43|28.08|26.48|27.81|26.21|0
1645627880000|2022-02-23 14:51:20|28.08|26.48|28.36|26.76|28.36|26.76|28.08|26.48|0
1645627890000|2022-02-23 14:51:30|28.14|26.54|28.08|26.48|28.14|26.54|27.75|26.15|0
1645627900000|2022-02-23 14:51:40|28.03|26.43|28.19|26.59|28.25|26.65|27.97|26.37|0
1645627910000|2022-02-23 14:51:50|27.97|26.37|27.75|26.15|27.97|26.37|27.75|26.15|0
1645627920000|2022-02-23 14:52:00|27.81|26.21|27.64|26.04|27.81|26.21|27.53|25.93|0
1645627930000|2022-02-23 14:52:10|27.81|26.21|27.97|26.37|27.97|26.37|27.75|26.15|0
1645627940000|2022-02-23 14:52:20|28.03|26.43|27.97|26.37|28.08|26.48|27.89|26.29|0
1645627950000|2022-02-23 14:52:30|27.64|26.04|27.97|26.37|28.08|26.48|27.64|26.04|0
1645627960000|2022-02-23 14:52:40|28.02|26.42|27.91|26.31|28.02|26.42|27.91|26.31|0
1645627970000|2022-02-23 14:52:50|28|26.4|27.8|26.2|28|26.4|27.8|26.2|0
1645627980000|2022-02-23 14:53:00|27.97|26.37|27.75|26.15|27.97|26.37|27.53|25.93|0
1645627990000|2022-02-23 14:53:10|27.8|26.2|27.97|26.37|28.08|26.48|27.8|26.2|0
1645628000000|2022-02-23 14:53:20|28.02|26.42|27.97|26.37|28.02|26.42|27.91|26.31|0
1645628010000|2022-02-23 14:53:30|27.31|25.71|27.31|25.71|27.31|25.71|27.21|25.61|0
1645628020000|2022-02-23 14:53:40|27.37|25.77|27.53|25.93|27.53|25.93|27.37|25.77|0
1645628030000|2022-02-23 14:53:50|27.59|25.99|27.75|26.15|27.75|26.15|27.59|25.99|0
1645628040000|2022-02-23 14:54:00|27.53|25.93|27.37|25.77|27.59|25.99|27.37|25.77|0
1645628050000|2022-02-23 14:54:10|27.48|25.88|27.21|25.61|27.48|25.88|27.21|25.61|0
1645628060000|2022-02-23 14:54:20|27.26|25.66|27.15|25.55|27.26|25.66|27.15|25.55|0
1645628070000|2022-02-23 14:54:30|27.26|25.66|26.88|25.28|27.26|25.66|26.83|25.23|0
1645628080000|2022-02-23 14:54:40|27.07|25.47|26.88|25.28|27.07|25.47|26.88|25.28|0
1645628090000|2022-02-23 14:54:50|26.83|25.23|26.51|24.91|26.88|25.28|26.51|24.91|0
1645628100000|2022-02-23 14:55:00|26.56|24.96|26.94|25.34|26.94|25.34|26.56|24.96|0
1645628110000|2022-02-23 14:55:10|26.67|25.07|26.62|25.02|26.72|25.12|26.51|24.91|0
1645628120000|2022-02-23 14:55:20|26.78|25.18|26.88|25.28|26.94|25.34|26.78|25.18|0
1645628130000|2022-02-23 14:55:30|26.78|25.18|26.83|25.23|26.83|25.23|26.72|25.12|0
1645628140000|2022-02-23 14:55:40|26.88|25.28|26.78|25.18|26.88|25.28|26.72|25.12|0
1645628150000|2022-02-23 14:55:50|26.83|25.23|27.04|25.44|27.04|25.44|26.83|25.23|0
1645628160000|2022-02-23 14:56:00|26.94|25.34|27.15|25.55|27.15|25.55|26.88|25.28|0
1645628170000|2022-02-23 14:56:10|27.1|25.5|27.2|25.6|27.2|25.6|27.1|25.5|0
1645628180000|2022-02-23 14:56:20|27.26|25.66|27.42|25.82|27.42|25.82|27.26|25.66|0
1645628190000|2022-02-23 14:56:30|27.53|25.93|27.64|26.04|27.75|26.15|27.53|25.93|0
1645628200000|2022-02-23 14:56:40|27.69|26.09|27.64|26.04|27.69|26.09|27.58|25.98|0
1645628210000|2022-02-23 14:56:50|27.53|25.93|27.64|26.04|27.64|26.04|27.47|25.87|0
1645628220000|2022-02-23 14:57:00|27.53|25.93|27.58|25.98|27.69|26.09|27.53|25.93|0
1645628230000|2022-02-23 14:57:10|27.47|25.87|27.15|25.55|27.47|25.87|27.15|25.55|0
1645628240000|2022-02-23 14:57:20|27.31|25.71|27.26|25.66|27.31|25.71|27.26|25.66|0
1645628250000|2022-02-23 14:57:30|27.31|25.71|27.47|25.87|27.47|25.87|27.31|25.71|0
1645628260000|2022-02-23 14:57:40|27.53|25.93|27.69|26.09|27.69|26.09|27.53|25.93|0
1645628270000|2022-02-23 14:57:50|27.72|26.12|27.8|26.2|27.8|26.2|27.69|26.09|0
1645628280000|2022-02-23 14:58:00|27.85|26.25|27.85|26.25|27.91|26.31|27.85|26.25|0
1645628290000|2022-02-23 14:58:10|27.91|26.31|27.91|26.31|28.02|26.42|27.91|26.31|0
1645628300000|2022-02-23 14:58:20|27.77|26.17|27.8|26.2|27.8|26.2|27.74|26.14|0
1645628310000|2022-02-23 14:58:30|27.69|26.09|27.88|26.28|27.88|26.28|27.69|26.09|0
1645628320000|2022-02-23 14:58:40|27.8|26.2|27.69|26.09|27.91|26.31|27.69|26.09|0
1645628330000|2022-02-23 14:58:50|27.74|26.14|27.58|25.98|27.74|26.14|27.58|25.98|0
1645628340000|2022-02-23 14:59:00|27.36|25.76|26.99|25.39|27.36|25.76|26.99|25.39|0
1645628350000|2022-02-23 14:59:10|27.04|25.44|27.15|25.55|27.15|25.55|27.04|25.44|0
1645628360000|2022-02-23 14:59:20|27.25|25.65|26.99|25.39|27.25|25.65|26.99|25.39|0
1645628370000|2022-02-23 14:59:30|26.83|25.23|26.77|25.17|26.93|25.33|26.77|25.17|0
1645628380000|2022-02-23 14:59:40|26.88|25.28|26.77|25.17|27.04|25.44|26.77|25.17|0
1645628390000|2022-02-23 14:59:50|26.67|25.07|26.56|24.96|26.67|25.07|26.56|24.96|0
1645628400000|2022-02-23 15:00:00|26.64|25.04|26.45|24.85|26.64|25.04|26.3|24.7|0
1645628410000|2022-02-23 15:00:10|26.24|24.64|25.88|24.28|26.3|24.7|25.88|24.28|0
1645628420000|2022-02-23 15:00:20|25.52|23.92|25.47|23.87|25.52|23.92|25.31|23.71|0
1645628430000|2022-02-23 15:00:30|25.72|24.12|25.67|24.07|25.78|24.18|25.67|24.07|0
1645628440000|2022-02-23 15:00:40|25.57|23.97|25.21|23.61|25.62|24.02|25.21|23.61|0
1645628450000|2022-02-23 15:00:50|25.47|23.87|25.36|23.76|25.47|23.87|25.31|23.71|0
1645628460000|2022-02-23 15:01:00|25.47|23.87|25.67|24.07|25.67|24.07|25.47|23.87|0
1645628470000|2022-02-23 15:01:10|25.98|24.38|25.72|24.12|25.98|24.38|25.72|24.12|0
1645628480000|2022-02-23 15:01:20|25.62|24.02|25.42|23.82|25.62|24.02|25.42|23.82|0
1645628490000|2022-02-23 15:01:30|25.26|23.66|25.39|23.79|25.39|23.79|25.26|23.66|0
1645628500000|2022-02-23 15:01:40|25.42|23.82|25.26|23.66|25.44|23.84|25.26|23.66|0
1645628510000|2022-02-23 15:01:50|25.52|23.92|25.47|23.87|25.52|23.92|25.47|23.87|0
1645628520000|2022-02-23 15:02:00|25.36|23.76|25.21|23.61|25.36|23.76|25.21|23.61|0
1645628530000|2022-02-23 15:02:10|24.71|23.11|24.68|23.08|24.76|23.16|24.68|23.08|0
1645628540000|2022-02-23 15:02:20|24.76|23.16|24.86|23.26|24.86|23.26|24.71|23.11|0
1645628550000|2022-02-23 15:02:30|24.81|23.21|24.61|23.01|24.81|23.21|24.61|23.01|0
1645628560000|2022-02-23 15:02:40|24.51|22.91|24.36|22.76|24.51|22.91|24.36|22.76|0
1645628570000|2022-02-23 15:02:50|24.46|22.86|25.01|23.41|25.01|23.41|24.46|22.86|0
1645628580000|2022-02-23 15:03:00|24.81|23.21|24.61|23.01|24.81|23.21|24.61|23.01|0
1645628590000|2022-02-23 15:03:10|24.66|23.06|24.86|23.26|24.86|23.26|24.66|23.06|0
1645628600000|2022-02-23 15:03:20|24.96|23.36|24.86|23.26|24.96|23.36|24.86|23.26|0
1645628610000|2022-02-23 15:03:30|24.88|23.28|24.81|23.21|24.88|23.28|24.81|23.21|0
1645628620000|2022-02-23 15:03:40|24.91|23.31|25.16|23.56|25.16|23.56|24.91|23.31|0
1645628630000|2022-02-23 15:03:50|25.31|23.71|25.41|23.81|25.41|23.81|25.31|23.71|0
1645628640000|2022-02-23 15:04:00|25.52|23.92|25.49|23.89|25.52|23.92|25.49|23.89|0
1645628650000|2022-02-23 15:04:10|25.23|23.63|25.62|24.02|25.62|24.02|25.23|23.63|0
1645628660000|2022-02-23 15:04:20|24.14|22.54|26.6|25|26.6|25|24.14|22.54|0
1645628670000|2022-02-23 15:04:30|25.95|24.35|26.13|24.53|26.13|24.53|25.93|24.33|0
1645628680000|2022-02-23 15:04:40|26.03|24.43|25.93|24.33|26.03|24.43|25.82|24.22|0
1645628690000|2022-02-23 15:04:50|25.87|24.27|25.87|24.27|26.03|24.43|25.87|24.27|0
1645628700000|2022-02-23 15:05:00|26.03|24.43|25.51|23.91|26.03|24.43|25.51|23.91|0
1645628710000|2022-02-23 15:05:10|25.57|23.97|25.56|23.96|25.62|24.02|25.49|23.89|0
1645628720000|2022-02-23 15:05:20|25.36|23.76|25.46|23.86|25.46|23.86|25.36|23.76|0
1645628730000|2022-02-23 15:05:30|25.41|23.81|25.67|24.07|25.67|24.07|25.41|23.81|0
1645628740000|2022-02-23 15:05:40|25.51|23.91|25.41|23.81|25.51|23.91|25.41|23.81|0
1645628750000|2022-02-23 15:05:50|25.26|23.66|25.21|23.61|25.26|23.66|25.21|23.61|0
1645628760000|2022-02-23 15:06:00|25.11|23.51|25.46|23.86|25.46|23.86|25.11|23.51|0
1645628770000|2022-02-23 15:06:10|25.41|23.81|25.62|24.02|25.67|24.07|25.41|23.81|0
1645628780000|2022-02-23 15:06:20|25.77|24.17|25.36|23.76|25.77|24.17|25.36|23.76|0
1645628790000|2022-02-23 15:06:30|25.51|23.91|25.36|23.76|25.51|23.91|25.36|23.76|0
1645628800000|2022-02-23 15:06:40|25.21|23.61|25.36|23.76|25.41|23.81|25.21|23.61|0
1645628810000|2022-02-23 15:06:50|25.46|23.86|25.56|23.96|25.56|23.96|25.41|23.81|0
1645628820000|2022-02-23 15:07:00|25.51|23.91|25.61|24.01|25.61|24.01|25.51|23.91|0
1645628830000|2022-02-23 15:07:10|25.56|23.96|25.36|23.76|25.56|23.96|25.36|23.76|0
1645628840000|2022-02-23 15:07:20|25.26|23.66|24.96|23.36|25.26|23.66|24.8|23.2|0
1645628850000|2022-02-23 15:07:30|24.9|23.3|25.06|23.46|25.06|23.46|24.9|23.3|0
1645628860000|2022-02-23 15:07:40|25.16|23.56|25.21|23.61|25.23|23.63|25.11|23.51|0
1645628870000|2022-02-23 15:07:50|25.31|23.71|25|23.4|25.31|23.71|25|23.4|0
1645628880000|2022-02-23 15:08:00|24.75|23.15|24.93|23.33|24.93|23.33|24.75|23.15|0
1645628890000|2022-02-23 15:08:10|24.85|23.25|24.9|23.3|24.95|23.35|24.85|23.25|0
1645628900000|2022-02-23 15:08:20|24.85|23.25|24.51|22.91|24.85|23.25|24.41|22.81|0
1645628910000|2022-02-23 15:08:30|24.26|22.66|24.31|22.71|24.41|22.81|24.26|22.66|0
1645628920000|2022-02-23 15:08:40|24.26|22.66|24.11|22.51|24.26|22.66|24.11|22.51|0
1645628930000|2022-02-23 15:08:50|24.76|23.16|24.92|23.32|24.97|23.37|24.08|22.48|0
1645628940000|2022-02-23 15:09:00|25.07|23.47|25.55|23.95|25.55|23.95|25.07|23.47|0
1645628950000|2022-02-23 15:09:10|25.45|23.85|25.45|23.85|25.45|23.85|25.4|23.8|0
1645628960000|2022-02-23 15:09:20|25.3|23.7|25.1|23.5|25.3|23.7|24.95|23.35|0
1645628970000|2022-02-23 15:09:30|25.15|23.55|25.3|23.7|25.55|23.95|25.15|23.55|0
1645628980000|2022-02-23 15:09:40|25.25|23.65|25.6|24|25.6|24|25.25|23.65|0
1645628990000|2022-02-23 15:09:50|25.65|24.05|25.45|23.85|25.65|24.05|25.45|23.85|0
1645629000000|2022-02-23 15:10:00|25.5|23.9|25.6|24|25.6|24|25.15|23.55|0
1645629010000|2022-02-23 15:10:10|25.65|24.05|25.75|24.15|25.8|24.2|25.65|24.05|0
1645629020000|2022-02-23 15:10:20|25.9|24.3|25.7|24.1|25.9|24.3|25.7|24.1|0
1645629030000|2022-02-23 15:10:30|25.75|24.15|25.8|24.2|25.8|24.2|25.67|24.07|0
1645629040000|2022-02-23 15:10:40|25.7|24.1|25.65|24.05|25.7|24.1|25.55|23.95|0
1645629050000|2022-02-23 15:10:50|25.57|23.97|25.5|23.9|25.62|24.02|25.5|23.9|0
1645629060000|2022-02-23 15:11:00|25.55|23.95|25.34|23.74|25.55|23.95|25.34|23.74|0
1645629070000|2022-02-23 15:11:10|25.29|23.69|25.29|23.69|25.29|23.69|25.29|23.69|0
1645629080000|2022-02-23 15:11:20|25.24|23.64|25.49|23.89|25.49|23.89|25.24|23.64|0
1645629090000|2022-02-23 15:11:30|25.55|23.95|25.44|23.84|25.55|23.95|25.39|23.79|0
1645629100000|2022-02-23 15:11:40|25.39|23.79|24.95|23.35|25.39|23.79|24.95|23.35|0
1645629110000|2022-02-23 15:11:50|25.09|23.49|25.22|23.62|25.29|23.69|25.09|23.49|0
1645629120000|2022-02-23 15:12:00|25.34|23.74|25.59|23.99|25.59|23.99|25.22|23.62|0
1645629130000|2022-02-23 15:12:10|25.65|24.05|25.65|24.05|25.65|24.05|25.54|23.94|0
1645629140000|2022-02-23 15:12:20|25.7|24.1|25.95|24.35|25.95|24.35|25.7|24.1|0
1645629150000|2022-02-23 15:12:30|25.85|24.25|26.05|24.45|26.05|24.45|25.85|24.25|0
1645629160000|2022-02-23 15:12:40|26.03|24.43|26.36|24.76|26.41|24.81|26.03|24.43|0
1645629170000|2022-02-23 15:12:50|26.21|24.61|26.26|24.66|26.26|24.66|26.15|24.55|0
1645629180000|2022-02-23 15:13:00|26.31|24.71|26.51|24.91|26.51|24.91|26.31|24.71|0
1645629190000|2022-02-23 15:13:10|26.57|24.97|26.62|25.02|26.62|25.02|26.41|24.81|0
1645629200000|2022-02-23 15:13:20|26.57|24.97|26.46|24.86|26.57|24.97|26.46|24.86|0
1645629210000|2022-02-23 15:13:30|26.41|24.81|26.36|24.76|26.46|24.86|26.36|24.76|0
1645629220000|2022-02-23 15:13:40|26.31|24.71|26.31|24.71|26.31|24.71|26.26|24.66|0
1645629230000|2022-02-23 15:13:50|26.36|24.76|26.46|24.86|26.62|25.02|26.36|24.76|0
1645629240000|2022-02-23 15:14:00|26.51|24.91|26.46|24.86|26.62|25.02|26.46|24.86|0
1645629250000|2022-02-23 15:14:10|26.57|24.97|26.77|25.17|26.77|25.17|26.57|24.97|0
1645629260000|2022-02-23 15:14:20|26.67|25.07|26.67|25.07|26.67|25.07|26.62|25.02|0
1645629270000|2022-02-23 15:14:30|25.9|24.3|25.95|24.35|26|24.4|25.9|24.3|0
1645629280000|2022-02-23 15:14:40|26.05|24.45|25.97|24.37|26.05|24.45|25.97|24.37|0
1645629290000|2022-02-23 15:14:50|25.95|24.35|25.9|24.3|25.95|24.35|25.85|24.25|0
1645629300000|2022-02-23 15:15:00|25.79|24.19|25.19|23.59|25.79|24.19|25.19|23.59|0
1645629310000|2022-02-23 15:15:10|25.34|23.74|25.34|23.74|25.39|23.79|25.34|23.74|0
1645629320000|2022-02-23 15:15:20|25.29|23.69|25.29|23.69|25.29|23.69|25.29|23.69|0
1645629330000|2022-02-23 15:15:30|25.24|23.64|24.99|23.39|25.24|23.64|24.99|23.39|0
1645629340000|2022-02-23 15:15:40|25.04|23.44|25.14|23.54|25.14|23.54|25.04|23.44|0
1645629350000|2022-02-23 15:15:50|25.09|23.49|25.21|23.61|25.29|23.69|25.09|23.49|0
1645629360000|2022-02-23 15:16:00|25.19|23.59|25.29|23.69|25.34|23.74|25.14|23.54|0
1645629370000|2022-02-23 15:16:10|25.39|23.79|25.14|23.54|25.39|23.79|25.09|23.49|0
1645629380000|2022-02-23 15:16:20|25.24|23.64|25.29|23.69|25.29|23.69|24.99|23.39|0
1645629390000|2022-02-23 15:16:30|25.19|23.59|25.04|23.44|25.19|23.59|24.99|23.39|0
1645629400000|2022-02-23 15:16:40|24.89|23.29|24.79|23.19|24.89|23.29|24.79|23.19|0
1645629410000|2022-02-23 15:16:50|24.81|23.21|24.64|23.04|24.81|23.21|24.64|23.04|0
1645629420000|2022-02-23 15:17:00|24.59|22.99|24.25|22.65|24.59|22.99|24.15|22.55|0
1645629430000|2022-02-23 15:17:10|24.15|22.55|24.1|22.5|24.29|22.69|24.1|22.5|0
1645629440000|2022-02-23 15:17:20|24.25|22.65|24.29|22.69|24.29|22.69|24.1|22.5|0
1645629450000|2022-02-23 15:17:30|24.25|22.65|24.39|22.79|24.39|22.79|24.25|22.65|0
1645629460000|2022-02-23 15:17:40|24.49|22.89|24.59|22.99|24.59|22.99|24.49|22.89|0
1645629470000|2022-02-23 15:17:50|24.54|22.94|24.74|23.14|24.74|23.14|24.54|22.94|0
1645629480000|2022-02-23 15:18:00|24.93|23.33|25.23|23.63|25.33|23.73|24.93|23.33|0
1645629490000|2022-02-23 15:18:10|25.18|23.58|25.39|23.79|25.39|23.79|25.18|23.58|0
1645629500000|2022-02-23 15:18:20|25.28|23.68|25.33|23.73|25.39|23.79|25.23|23.63|0
1645629510000|2022-02-23 15:18:30|25.23|23.63|25.13|23.53|25.23|23.63|25.13|23.53|0
1645629520000|2022-02-23 15:18:40|25.08|23.48|25.18|23.58|25.18|23.58|25.03|23.43|0
1645629530000|2022-02-23 15:18:50|25.03|23.43|25.28|23.68|25.28|23.68|25.03|23.43|0
1645629540000|2022-02-23 15:19:00|25.03|23.43|24.49|22.89|25.03|23.43|24.49|22.89|0
1645629550000|2022-02-23 15:19:10|24.39|22.79|24.44|22.84|24.44|22.84|24.22|22.62|0
1645629560000|2022-02-23 15:19:20|24.29|22.69|24.15|22.55|24.29|22.69|24.15|22.55|0
1645629570000|2022-02-23 15:19:30|24.1|22.5|24.1|22.5|24.15|22.55|24.1|22.5|0
1645629580000|2022-02-23 15:19:40|24.15|22.55|24.05|22.45|24.15|22.55|24|22.4|0
1645629590000|2022-02-23 15:19:50|24|22.4|24.34|22.74|24.34|22.74|24|22.4|0
1645629600000|2022-02-23 15:20:00|24.27|22.67|24|22.4|24.27|22.67|24|22.4|0
1645629610000|2022-02-23 15:20:10|24.34|22.74|24.29|22.69|24.34|22.74|24.19|22.59|0
1645629620000|2022-02-23 15:20:20|24.34|22.74|24.68|23.08|24.68|23.08|24.34|22.74|0
1645629630000|2022-02-23 15:20:30|24.63|23.03|24.49|22.89|24.83|23.23|24.49|22.89|0
1645629640000|2022-02-23 15:20:40|24.68|23.08|24.78|23.18|24.78|23.18|24.68|23.08|0
1645629650000|2022-02-23 15:20:50|24.88|23.28|25.13|23.53|25.13|23.53|24.88|23.28|0
1645629660000|2022-02-23 15:21:00|25.08|23.48|25.13|23.53|25.31|23.71|25.08|23.48|0
1645629670000|2022-02-23 15:21:10|25.08|23.48|24.98|23.38|25.18|23.58|24.98|23.38|0
1645629680000|2022-02-23 15:21:20|25.03|23.43|24.93|23.33|25.03|23.43|24.93|23.33|0
1645629690000|2022-02-23 15:21:30|24.98|23.38|24.83|23.23|25.03|23.43|24.83|23.23|0
1645629700000|2022-02-23 15:21:40|24.78|23.18|24.73|23.13|24.78|23.18|24.73|23.13|0
1645629710000|2022-02-23 15:21:50|24.68|23.08|25.03|23.43|25.03|23.43|24.68|23.08|0
1645629720000|2022-02-23 15:22:00|25.13|23.53|24.78|23.18|25.13|23.53|24.78|23.18|0
1645629730000|2022-02-23 15:22:10|25.08|23.48|25.03|23.43|25.08|23.48|24.93|23.33|0
1645629740000|2022-02-23 15:22:20|25.08|23.48|25.03|23.43|25.08|23.48|25.03|23.43|0
1645629750000|2022-02-23 15:22:30|24.93|23.33|25.23|23.63|25.23|23.63|24.93|23.33|0
1645629760000|2022-02-23 15:22:40|25.13|23.53|25.23|23.63|25.23|23.63|25.13|23.53|0
1645629770000|2022-02-23 15:22:50|25.35|23.75|25.33|23.73|25.35|23.75|25.33|23.73|0
1645629780000|2022-02-23 15:23:00|25.46|23.86|25.28|23.68|25.46|23.86|25.23|23.63|0
1645629790000|2022-02-23 15:23:10|25.18|23.58|25.23|23.63|25.23|23.63|25.13|23.53|0
1645629800000|2022-02-23 15:23:20|24.98|23.38|25.1|23.5|25.1|23.5|24.95|23.35|0
1645629810000|2022-02-23 15:23:30|24.93|23.33|24.78|23.18|24.93|23.33|24.73|23.13|0
1645629820000|2022-02-23 15:23:40|24.83|23.23|24.83|23.23|24.88|23.28|24.83|23.23|0
1645629830000|2022-02-23 15:23:50|24.93|23.33|25.03|23.43|25.13|23.53|24.93|23.33|0
1645629840000|2022-02-23 15:24:00|24.78|23.18|24.83|23.23|24.83|23.23|24.73|23.13|0
1645629850000|2022-02-23 15:24:10|24.58|22.98|24.51|22.91|24.58|22.98|24.51|22.91|0
1645629860000|2022-02-23 15:24:20|24.43|22.83|24.24|22.64|24.43|22.83|24.24|22.64|0
1645629870000|2022-02-23 15:24:30|24.14|22.54|23.52|21.92|24.14|22.54|23.52|21.92|0
1645629880000|2022-02-23 15:24:40|23.42|21.82|23.61|22.01|23.61|22.01|23.3|21.7|0
1645629890000|2022-02-23 15:24:50|23.57|21.97|23.49|21.89|23.66|22.06|23.49|21.89|0
1645629900000|2022-02-23 15:25:00|23.47|21.87|23.52|21.92|23.61|22.01|23.47|21.87|0
1645629910000|2022-02-23 15:25:10|23.66|22.06|23.61|22.01|23.66|22.06|23.57|21.97|0
1645629920000|2022-02-23 15:25:20|23.19|21.59|22.67|21.07|23.19|21.59|22.67|21.07|0
1645629930000|2022-02-23 15:25:30|22.86|21.26|22.91|21.31|22.91|21.31|22.81|21.21|0
1645629940000|2022-02-23 15:25:40|23|21.4|22.95|21.35|23|21.4|22.95|21.35|0
1645629950000|2022-02-23 15:25:50|23|21.4|23.09|21.49|23.09|21.49|22.91|21.31|0
1645629960000|2022-02-23 15:26:00|23.14|21.54|23.05|21.45|23.23|21.63|23.05|21.45|0
1645629970000|2022-02-23 15:26:10|23|21.4|23|21.4|23.14|21.54|23|21.4|0
1645629980000|2022-02-23 15:26:20|22.81|21.21|22.81|21.21|22.95|21.35|22.81|21.21|0
1645629990000|2022-02-23 15:26:30|22.83|21.23|22.67|21.07|22.86|21.26|22.67|21.07|0
1645630000000|2022-02-23 15:26:40|22.81|21.21|22.58|20.98|22.81|21.21|22.58|20.98|0
1645630010000|2022-02-23 15:26:50|22.54|20.94|22.4|20.8|22.54|20.94|22.4|20.8|0
1645630020000|2022-02-23 15:27:00|22.35|20.75|22.28|20.68|22.49|20.89|22.28|20.68|0
1645630030000|2022-02-23 15:27:10|22.42|20.82|22.22|20.62|22.44|20.84|22.22|20.62|0
1645630040000|2022-02-23 15:27:20|22.17|20.57|21.81|20.21|22.17|20.57|21.81|20.21|0
1645630050000|2022-02-23 15:27:30|21.99|20.39|21.9|20.3|22.08|20.48|21.9|20.3|0
1645630060000|2022-02-23 15:27:40|21.99|20.39|21.81|20.21|21.99|20.39|21.72|20.12|0
1645630070000|2022-02-23 15:27:50|21.85|20.25|21.72|20.12|21.85|20.25|21.72|20.12|0
1645630080000|2022-02-23 15:28:00|21.9|20.3|22.08|20.48|22.08|20.48|21.9|20.3|0
1645630090000|2022-02-23 15:28:10|22.12|20.52|22.03|20.43|22.12|20.52|22.03|20.43|0
1645630100000|2022-02-23 15:28:20|22.12|20.52|22.31|20.71|22.31|20.71|22.12|20.52|0
1645630110000|2022-02-23 15:28:30|22.21|20.61|22.35|20.75|22.49|20.89|22.21|20.61|0
1645630120000|2022-02-23 15:28:40|22.37|20.77|22.4|20.8|22.4|20.8|22.37|20.77|0
1645630130000|2022-02-23 15:28:50|22.49|20.89|22.4|20.8|22.49|20.89|22.4|20.8|0
1645630140000|2022-02-23 15:29:00|22.35|20.75|22.19|20.59|22.35|20.75|22.19|20.59|0
1645630150000|2022-02-23 15:29:10|22.17|20.57|22.44|20.84|22.44|20.84|22.17|20.57|0
1645630160000|2022-02-23 15:29:20|22.4|20.8|22.6|21|22.62|21.02|22.4|20.8|0
1645630170000|2022-02-23 15:29:30|22.44|20.84|22.44|20.84|22.49|20.89|22.44|20.84|0
1645630180000|2022-02-23 15:29:40|22.49|20.89|22.12|20.52|22.49|20.89|22.12|20.52|0
1645630190000|2022-02-23 15:29:50|22.17|20.57|22.14|20.54|22.17|20.57|22.14|20.54|0
1645630200000|2022-02-23 15:30:00|22.03|20.43|21.76|20.16|22.03|20.43|21.76|20.16|0
1645630210000|2022-02-23 15:30:10|21.54|19.94|21.54|19.94|21.54|19.94|21.41|19.81|0
1645630220000|2022-02-23 15:30:20|24.19|22.59|23.18|21.58|24.19|22.59|23.18|21.58|0
1645630230000|2022-02-23 15:30:30|23.14|21.54|23.21|21.61|23.23|21.63|23.14|21.54|0
1645630240000|2022-02-23 15:30:40|23.23|21.63|23|21.4|23.23|21.63|23|21.4|0
1645630250000|2022-02-23 15:30:50|22.86|21.26|22.31|20.71|22.86|21.26|21.99|20.39|0
1645630260000|2022-02-23 15:31:00|22.29|20.69|22.42|20.82|22.42|20.82|22.13|20.53|0
1645630270000|2022-02-23 15:31:10|22.33|20.73|22.4|20.8|22.4|20.8|22.33|20.73|0
1645630280000|2022-02-23 15:31:20|22.38|20.78|22.65|21.05|22.65|21.05|22.38|20.78|0
1645630290000|2022-02-23 15:31:30|22.6|21|22.47|20.87|22.6|21|22.47|20.87|0
1645630300000|2022-02-23 15:31:40|22.51|20.91|22.83|21.23|22.83|21.23|22.51|20.91|0
1645630310000|2022-02-23 15:31:50|22.97|21.37|23.25|21.65|23.25|21.65|22.97|21.37|0
1645630320000|2022-02-23 15:32:00|23.34|21.74|23.48|21.88|23.48|21.88|23.25|21.65|0
1645630330000|2022-02-23 15:32:10|23.2|21.6|23.29|21.69|23.34|21.74|23.2|21.6|0
1645630340000|2022-02-23 15:32:20|23.15|21.55|23.02|21.42|23.15|21.55|23.02|21.42|0
1645630350000|2022-02-23 15:32:30|23.04|21.44|23.02|21.42|23.04|21.44|23.02|21.42|0
1645630360000|2022-02-23 15:32:40|23.06|21.46|23.34|21.74|23.34|21.74|23.06|21.46|0
1645630370000|2022-02-23 15:32:50|23.36|21.76|23.34|21.74|23.43|21.83|23.34|21.74|0
1645630380000|2022-02-23 15:33:00|23.25|21.65|23.25|21.65|23.29|21.69|23.25|21.65|0
1645630390000|2022-02-23 15:33:10|23.15|21.55|23.15|21.55|23.15|21.55|23.01|21.41|0
1645630400000|2022-02-23 15:33:20|23.11|21.51|23.11|21.51|23.11|21.51|23.01|21.41|0
1645630410000|2022-02-23 15:33:30|23.04|21.44|23.34|21.74|23.34|21.74|23.04|21.44|0
1645630420000|2022-02-23 15:33:40|23.29|21.69|23.48|21.88|23.48|21.88|23.29|21.69|0
1645630430000|2022-02-23 15:33:50|23.34|21.74|23.48|21.88|23.57|21.97|23.34|21.74|0
1645630440000|2022-02-23 15:34:00|23.36|21.76|23.06|21.46|23.36|21.76|23.06|21.46|0
1645630450000|2022-02-23 15:34:10|23.2|21.6|23.06|21.46|23.2|21.6|23.06|21.46|0
1645630460000|2022-02-23 15:34:20|23.22|21.62|23.01|21.41|23.22|21.62|23.01|21.41|0
1645630470000|2022-02-23 15:34:30|22.97|21.37|23.29|21.69|23.29|21.69|22.97|21.37|0
1645630480000|2022-02-23 15:34:40|23.2|21.6|23.25|21.65|23.25|21.65|23.15|21.55|0
1645630490000|2022-02-23 15:34:50|23.31|21.71|23.34|21.74|23.34|21.74|23.25|21.65|0
1645630500000|2022-02-23 15:35:00|23.29|21.69|23.76|22.16|23.76|22.16|23.25|21.65|0
1645630510000|2022-02-23 15:35:10|23.67|22.07|23.9|22.3|23.9|22.3|23.67|22.07|0
1645630520000|2022-02-23 15:35:20|23.95|22.35|24.1|22.5|24.1|22.5|23.95|22.35|0
1645630530000|2022-02-23 15:35:30|24.05|22.45|24.14|22.54|24.19|22.59|24.05|22.45|0
1645630540000|2022-02-23 15:35:40|24.34|22.74|24.24|22.64|24.34|22.74|24.24|22.64|0
1645630550000|2022-02-23 15:35:50|24.19|22.59|24.24|22.64|24.24|22.64|24.17|22.57|0
1645630560000|2022-02-23 15:36:00|24|22.4|24.05|22.45|24.17|22.57|24|22.4|0
1645630570000|2022-02-23 15:36:10|24.17|22.57|23.86|22.26|24.17|22.57|23.86|22.26|0
1645630580000|2022-02-23 15:36:20|23.95|22.35|24.14|22.54|24.14|22.54|23.81|22.21|0
1645630590000|2022-02-23 15:36:30|24.09|22.49|23.95|22.35|24.19|22.59|23.95|22.35|0
1645630600000|2022-02-23 15:36:40|24.05|22.45|24.05|22.45|24.05|22.45|23.95|22.35|0
1645630610000|2022-02-23 15:36:50|24.02|22.42|24.09|22.49|24.09|22.49|24.02|22.42|0
1645630620000|2022-02-23 15:37:00|24.12|22.52|24.05|22.45|24.34|22.74|24.05|22.45|0
1645630630000|2022-02-23 15:37:10|24|22.4|23.97|22.37|24|22.4|23.97|22.37|0
1645630640000|2022-02-23 15:37:20|23.95|22.35|24.19|22.59|24.19|22.59|23.95|22.35|0
1645630650000|2022-02-23 15:37:30|24.24|22.64|24.19|22.59|24.24|22.64|24.09|22.49|0
1645630660000|2022-02-23 15:37:40|24.38|22.78|24.48|22.88|24.48|22.88|24.31|22.71|0
1645630670000|2022-02-23 15:37:50|24.53|22.93|24.41|22.81|24.58|22.98|24.41|22.81|0
1645630680000|2022-02-23 15:38:00|24.67|23.07|24.89|23.29|24.89|23.29|24.53|22.93|0
1645630690000|2022-02-23 15:38:10|24.82|23.22|24.77|23.17|24.97|23.37|24.77|23.17|0
1645630700000|2022-02-23 15:38:20|24.63|23.03|24.58|22.98|24.63|23.03|24.58|22.98|0
1645630710000|2022-02-23 15:38:30|24.48|22.88|24.53|22.93|24.53|22.93|24.48|22.88|0
1645630720000|2022-02-23 15:38:40|24.43|22.83|24.14|22.54|24.43|22.83|24.14|22.54|0
1645630730000|2022-02-23 15:38:50|24.33|22.73|24.29|22.69|24.33|22.73|24.19|22.59|0
1645630740000|2022-02-23 15:39:00|24.33|22.73|24.14|22.54|24.33|22.73|24.14|22.54|0
1645630750000|2022-02-23 15:39:10|24.07|22.47|23.85|22.25|24.07|22.47|23.85|22.25|0
1645630760000|2022-02-23 15:39:20|23.81|22.21|24.09|22.49|24.09|22.49|23.81|22.21|0
1645630770000|2022-02-23 15:39:30|24.04|22.44|23.9|22.3|24.04|22.44|23.9|22.3|0
1645630780000|2022-02-23 15:39:40|23.83|22.23|24.09|22.49|24.09|22.49|23.83|22.23|0
1645630790000|2022-02-23 15:39:50|24.04|22.44|24.14|22.54|24.14|22.54|24.04|22.44|0
1645630800000|2022-02-23 15:40:00|24.04|22.44|23.95|22.35|24.14|22.54|23.95|22.35|0
1645630810000|2022-02-23 15:40:10|24.07|22.47|24.14|22.54|24.24|22.64|24.07|22.47|0
1645630820000|2022-02-23 15:40:20|24.09|22.49|24.19|22.59|24.19|22.59|24.09|22.49|0
1645630830000|2022-02-23 15:40:30|24.16|22.56|23.97|22.37|24.19|22.59|23.97|22.37|0
1645630840000|2022-02-23 15:40:40|23.9|22.3|23.78|22.18|23.9|22.3|23.71|22.11|0
1645630850000|2022-02-23 15:40:50|23.76|22.16|23.57|21.97|23.76|22.16|23.52|21.92|0
1645630860000|2022-02-23 15:41:00|23.47|21.87|23.57|21.97|23.59|21.99|23.47|21.87|0
1645630870000|2022-02-23 15:41:10|23.47|21.87|23.57|21.97|23.57|21.97|23.47|21.87|0
1645630880000|2022-02-23 15:41:20|23.66|22.06|23.59|21.99|23.66|22.06|23.57|21.97|0
1645630890000|2022-02-23 15:41:30|23.66|22.06|23.47|21.87|23.66|22.06|23.47|21.87|0
1645630900000|2022-02-23 15:41:40|23.43|21.83|23.31|21.71|23.43|21.83|23.31|21.71|0
1645630910000|2022-02-23 15:41:50|23.38|21.78|23.19|21.59|23.38|21.78|23.19|21.59|0
1645630920000|2022-02-23 15:42:00|23.15|21.55|23.19|21.59|23.19|21.59|23.05|21.45|0
1645630930000|2022-02-23 15:42:10|23.15|21.55|23.38|21.78|23.38|21.78|23.05|21.45|0
1645630940000|2022-02-23 15:42:20|23.29|21.69|23.26|21.66|23.29|21.69|23.19|21.59|0
1645630950000|2022-02-23 15:42:30|23.24|21.64|22.82|21.22|23.24|21.64|22.82|21.22|0
1645630960000|2022-02-23 15:42:40|22.73|21.13|22.89|21.29|22.89|21.29|22.73|21.13|0
1645630970000|2022-02-23 15:42:50|22.87|21.27|22.68|21.08|22.87|21.27|22.68|21.08|0
1645630980000|2022-02-23 15:43:00|22.73|21.13|22.55|20.95|22.8|21.2|22.55|20.95|0
1645630990000|2022-02-23 15:43:10|22.5|20.9|22.5|20.9|22.64|21.04|22.5|20.9|0
1645631000000|2022-02-23 15:43:20|22.46|20.86|22.5|20.9|22.59|20.99|22.46|20.86|0
1645631010000|2022-02-23 15:43:30|22.68|21.08|22.91|21.31|22.91|21.31|22.68|21.08|0
1645631020000|2022-02-23 15:43:40|22.64|21.04|22.82|21.22|22.82|21.22|22.64|21.04|0
1645631030000|2022-02-23 15:43:50|22.77|21.17|23.05|21.45|23.05|21.45|22.77|21.17|0
1645631040000|2022-02-23 15:44:00|22.96|21.36|23.19|21.59|23.19|21.59|22.96|21.36|0
1645631050000|2022-02-23 15:44:10|23|21.4|22.87|21.27|23|21.4|22.82|21.22|0
1645631060000|2022-02-23 15:44:20|22.73|21.13|22.64|21.04|22.73|21.13|22.64|21.04|0
1645631070000|2022-02-23 15:44:30|22.55|20.95|22.41|20.81|22.55|20.95|22.36|20.76|0
1645631080000|2022-02-23 15:44:40|22.39|20.79|22.5|20.9|22.5|20.9|22.39|20.79|0
1645631090000|2022-02-23 15:44:50|22.64|21.04|22.73|21.13|22.73|21.13|22.64|21.04|0
1645631100000|2022-02-23 15:45:00|22.64|21.04|22.64|21.04|22.64|21.04|22.45|20.85|0
1645631110000|2022-02-23 15:45:10|22.73|21.13|22.73|21.13|22.87|21.27|22.73|21.13|0
1645631120000|2022-02-23 15:45:20|22.68|21.08|22.48|20.88|22.68|21.08|22.48|20.88|0
1645631130000|2022-02-23 15:45:30|22.41|20.81|22.27|20.67|22.45|20.85|22.27|20.67|0
1645631140000|2022-02-23 15:45:40|22.32|20.72|22.32|20.72|22.36|20.76|22.23|20.63|0
1645631150000|2022-02-23 15:45:50|22.27|20.67|22.27|20.67|22.32|20.72|22.27|20.67|0
1645631160000|2022-02-23 15:46:00|22.36|20.76|22.34|20.74|22.36|20.76|22.34|20.74|0
1645631170000|2022-02-23 15:46:10|22.41|20.81|22.23|20.63|22.41|20.81|22.23|20.63|0
1645631180000|2022-02-23 15:46:20|22.27|20.67|22.45|20.85|22.45|20.85|22.23|20.63|0
1645631190000|2022-02-23 15:46:30|22.63|21.03|22.96|21.36|22.96|21.36|22.63|21.03|0
1645631200000|2022-02-23 15:46:40|22.86|21.26|22.86|21.26|22.91|21.31|22.86|21.26|0
1645631210000|2022-02-23 15:46:50|23|21.4|23.05|21.45|23.14|21.54|23|21.4|0
1645631220000|2022-02-23 15:47:00|23.09|21.49|22.73|21.13|23.09|21.49|22.73|21.13|0
1645631230000|2022-02-23 15:47:10|22.82|21.22|23.05|21.45|23.05|21.45|22.82|21.22|0
1645631240000|2022-02-23 15:47:20|22.96|21.36|22.86|21.26|23|21.4|22.86|21.26|0
1645631250000|2022-02-23 15:47:30|22.96|21.36|22.86|21.26|22.96|21.36|22.77|21.17|0
1645631260000|2022-02-23 15:47:40|22.82|21.22|22.77|21.17|22.82|21.22|22.68|21.08|0
1645631270000|2022-02-23 15:47:50|22.73|21.13|22.86|21.26|22.98|21.38|22.73|21.13|0
1645631280000|2022-02-23 15:48:00|22.82|21.22|22.77|21.17|22.82|21.22|22.54|20.94|0
1645631290000|2022-02-23 15:48:10|22.63|21.03|22.86|21.26|22.91|21.31|22.63|21.03|0
1645631300000|2022-02-23 15:48:20|22.91|21.31|22.95|21.35|22.95|21.35|22.91|21.31|0
1645631310000|2022-02-23 15:48:30|22.91|21.31|23.14|21.54|23.14|21.54|22.86|21.26|0
1645631320000|2022-02-23 15:48:40|23.33|21.73|23.28|21.68|23.37|21.77|23.23|21.63|0
1645631330000|2022-02-23 15:48:50|23.42|21.82|23.19|21.59|23.42|21.82|23.19|21.59|0
1645631340000|2022-02-23 15:49:00|23.05|21.45|22.95|21.35|23.19|21.59|22.95|21.35|0
1645631350000|2022-02-23 15:49:10|23.09|21.49|23.05|21.45|23.09|21.49|23|21.4|0
1645631360000|2022-02-23 15:49:20|23.09|21.49|23.16|21.56|23.16|21.56|23.09|21.49|0
1645631370000|2022-02-23 15:49:30|23.19|21.59|23.09|21.49|23.19|21.59|23.09|21.49|0
1645631380000|2022-02-23 15:49:40|23.19|21.59|22.63|21.03|23.19|21.59|22.63|21.03|0
1645631390000|2022-02-23 15:49:50|22.59|20.99|22.31|20.71|22.59|20.99|22.31|20.71|0
1645631400000|2022-02-23 15:50:00|22.27|20.67|22.4|20.8|22.4|20.8|22.18|20.58|0
1645631410000|2022-02-23 15:50:10|22.59|20.99|22.52|20.92|22.59|20.99|22.49|20.89|0
1645631420000|2022-02-23 15:50:20|22.63|21.03|22.49|20.89|22.63|21.03|22.49|20.89|0
1645631430000|2022-02-23 15:50:30|22.63|21.03|22.68|21.08|22.68|21.08|22.59|20.99|0
1645631440000|2022-02-23 15:50:40|22.63|21.03|22.4|20.8|22.63|21.03|22.4|20.8|0
1645631450000|2022-02-23 15:50:50|22.49|20.89|22.36|20.76|22.49|20.89|22.36|20.76|0
1645631460000|2022-02-23 15:51:00|22.27|20.67|22.27|20.67|22.27|20.67|22.27|20.67|0
1645631470000|2022-02-23 15:51:10|22.31|20.71|22.54|20.94|22.54|20.94|22.31|20.71|0
1645631480000|2022-02-23 15:51:20|22.49|20.89|22.72|21.12|22.72|21.12|22.49|20.89|0
1645631490000|2022-02-23 15:51:30|22.93|21.33|23.16|21.56|23.16|21.56|22.93|21.33|0
1645631500000|2022-02-23 15:51:40|23|21.4|23.14|21.54|23.14|21.54|23|21.4|0
1645631510000|2022-02-23 15:51:50|23.23|21.63|23.14|21.54|23.25|21.65|23.14|21.54|0
1645631520000|2022-02-23 15:52:00|23.23|21.63|22.95|21.35|23.23|21.63|22.95|21.35|0
1645631530000|2022-02-23 15:52:10|23.14|21.54|23.09|21.49|23.14|21.54|23.04|21.44|0
1645631540000|2022-02-23 15:52:20|23.14|21.54|23|21.4|23.14|21.54|23|21.4|0
1645631550000|2022-02-23 15:52:30|22.95|21.35|22.77|21.17|22.95|21.35|22.77|21.17|0
1645631560000|2022-02-23 15:52:40|22.83|21.23|22.81|21.21|22.83|21.23|22.77|21.17|0
1645631570000|2022-02-23 15:52:50|22.72|21.12|22.86|21.26|22.86|21.26|22.72|21.12|0
1645631580000|2022-02-23 15:53:00|22.9|21.3|22.54|20.94|22.9|21.3|22.54|20.94|0
1645631590000|2022-02-23 15:53:10|22.49|20.89|22.63|21.03|22.63|21.03|22.49|20.89|0
1645631600000|2022-02-23 15:53:20|22.72|21.12|22.95|21.35|22.95|21.35|22.72|21.12|0
1645631610000|2022-02-23 15:53:30|23|21.4|23.14|21.54|23.14|21.54|23|21.4|0
1645631620000|2022-02-23 15:53:40|23.02|21.42|23.18|21.58|23.18|21.58|23.02|21.42|0
1645631630000|2022-02-23 15:53:50|23.13|21.53|22.86|21.26|23.23|21.63|22.86|21.26|0
1645631640000|2022-02-23 15:54:00|22.81|21.21|22.72|21.12|22.81|21.21|22.72|21.12|0
1645631650000|2022-02-23 15:54:10|22.65|21.05|22.65|21.05|22.77|21.17|22.65|21.05|0
1645631660000|2022-02-23 15:54:20|22.67|21.07|22.58|20.98|22.67|21.07|22.58|20.98|0
1645631670000|2022-02-23 15:54:30|22.63|21.03|22.63|21.03|22.67|21.07|22.63|21.03|0
1645631680000|2022-02-23 15:54:40|22.7|21.1|22.67|21.07|22.72|21.12|22.67|21.07|0
1645631690000|2022-02-23 15:54:50|22.76|21.16|22.58|20.98|22.76|21.16|22.58|20.98|0
1645631700000|2022-02-23 15:55:00|22.72|21.12|22.99|21.39|22.99|21.39|22.72|21.12|0
1645631710000|2022-02-23 15:55:10|23.18|21.58|22.76|21.16|23.18|21.58|22.76|21.16|0
1645631720000|2022-02-23 15:55:20|22.72|21.12|22.76|21.16|22.9|21.3|22.72|21.12|0
1645631730000|2022-02-23 15:55:30|22.63|21.03|22.31|20.71|22.63|21.03|22.31|20.71|0
1645631740000|2022-02-23 15:55:40|22.04|20.44|21.82|20.22|22.04|20.44|21.77|20.17|0
1645631750000|2022-02-23 15:55:50|21.99|20.39|21.91|20.31|21.99|20.39|21.91|20.31|0
1645631760000|2022-02-23 15:56:00|22.17|20.57|22.04|20.44|22.17|20.57|21.99|20.39|0
1645631770000|2022-02-23 15:56:10|21.86|20.26|21.86|20.26|21.91|20.31|21.86|20.26|0
1645631780000|2022-02-23 15:56:20|21.91|20.31|21.91|20.31|22.04|20.44|21.91|20.31|0
1645631790000|2022-02-23 15:56:30|21.86|20.26|22.04|20.44|22.04|20.44|21.86|20.26|0
1645631800000|2022-02-23 15:56:40|21.95|20.35|22.35|20.75|22.35|20.75|21.95|20.35|0
1645631810000|2022-02-23 15:56:50|22.44|20.84|22.65|21.05|22.65|21.05|22.44|20.84|0
1645631820000|2022-02-23 15:57:00|22.58|20.98|22.9|21.3|22.99|21.39|22.58|20.98|0
1645631830000|2022-02-23 15:57:10|22.74|21.14|22.85|21.25|22.9|21.3|22.74|21.14|0
1645631840000|2022-02-23 15:57:20|22.9|21.3|22.76|21.16|22.9|21.3|22.76|21.16|0
1645631850000|2022-02-23 15:57:30|23.13|21.53|23.34|21.74|23.34|21.74|23.13|21.53|0
1645631860000|2022-02-23 15:57:40|23.22|21.62|23.27|21.67|23.27|21.67|23.13|21.53|0
1645631870000|2022-02-23 15:57:50|23.36|21.76|23.27|21.67|23.39|21.79|23.27|21.67|0
1645631880000|2022-02-23 15:58:00|23.22|21.62|23.04|21.44|23.22|21.62|23.04|21.44|0
1645631890000|2022-02-23 15:58:10|23.18|21.58|23.18|21.58|23.32|21.72|23.13|21.53|0
1645631900000|2022-02-23 15:58:20|23.13|21.53|22.92|21.32|23.27|21.67|22.92|21.32|0
1645631910000|2022-02-23 15:58:30|22.9|21.3|23.04|21.44|23.04|21.44|22.9|21.3|0
1645631920000|2022-02-23 15:58:40|22.95|21.35|22.99|21.39|22.99|21.39|22.9|21.3|0
1645631930000|2022-02-23 15:58:50|23.08|21.48|22.99|21.39|23.18|21.58|22.99|21.39|0
1645631940000|2022-02-23 15:59:00|23.13|21.53|22.9|21.3|23.32|21.72|22.9|21.3|0
1645631950000|2022-02-23 15:59:10|22.99|21.39|22.94|21.34|22.99|21.39|22.94|21.34|0
1645631960000|2022-02-23 15:59:20|22.85|21.25|22.76|21.16|22.9|21.3|22.71|21.11|0
1645631970000|2022-02-23 15:59:30|22.69|21.09|22.44|20.84|22.69|21.09|22.44|20.84|0
1645631990000|2022-02-23 15:59:50|22.53|20.93|22.53|20.93|22.53|20.93|22.44|20.84|0
1645632000000|2022-02-23 16:00:00|22.49|20.89|21.86|20.26|22.49|20.89|21.86|20.26|0
1645632010000|2022-02-23 16:00:10|22.21|20.61|22.04|20.44|22.21|20.61|22.04|20.44|0
1645632020000|2022-02-23 16:00:20|21.77|20.17|21.68|20.08|21.81|20.21|21.68|20.08|0
1645632030000|2022-02-23 16:00:30|21.9|20.3|21.99|20.39|21.99|20.39|21.81|20.21|0
1645632040000|2022-02-23 16:00:40|21.95|20.35|21.72|20.12|21.95|20.35|21.72|20.12|0
1645632050000|2022-02-23 16:00:50|21.77|20.17|22.35|20.75|22.35|20.75|21.77|20.17|0
1645632060000|2022-02-23 16:01:00|22.39|20.79|22.76|21.16|22.76|21.16|22.33|20.73|0
1645632070000|2022-02-23 16:01:10|22.85|21.25|22.94|21.34|22.94|21.34|22.76|21.16|0
1645632080000|2022-02-23 16:01:20|22.99|21.39|22.94|21.34|22.99|21.39|22.94|21.34|0
1645632090000|2022-02-23 16:01:30|22.76|21.16|22.76|21.16|22.9|21.3|22.76|21.16|0
1645632100000|2022-02-23 16:01:40|22.85|21.25|22.85|21.25|22.85|21.25|22.78|21.18|0
1645632110000|2022-02-23 16:01:50|22.76|21.16|22.62|21.02|22.76|21.16|22.6|21|0
1645632120000|2022-02-23 16:02:00|22.58|20.98|22.17|20.57|22.58|20.98|22.17|20.57|0
1645632130000|2022-02-23 16:02:10|22.19|20.59|21.86|20.26|22.19|20.59|21.86|20.26|0
1645632140000|2022-02-23 16:02:20|21.9|20.3|21.9|20.3|21.9|20.3|21.81|20.21|0
1645632150000|2022-02-23 16:02:30|22.03|20.43|21.99|20.39|22.21|20.61|21.99|20.39|0
1645632160000|2022-02-23 16:02:40|22.08|20.48|22.17|20.57|22.17|20.57|22.05|20.45|0
1645632170000|2022-02-23 16:02:50|22.3|20.7|22.48|20.88|22.48|20.88|22.3|20.7|0
1645632180000|2022-02-23 16:03:00|22.53|20.93|22.35|20.75|22.53|20.93|22.35|20.75|0
1645632190000|2022-02-23 16:03:10|22.21|20.61|21.99|20.39|22.21|20.61|21.99|20.39|0
1645632200000|2022-02-23 16:03:20|22.03|20.43|22.12|20.52|22.12|20.52|22.03|20.43|0
1645632210000|2022-02-23 16:03:30|22.17|20.57|22.17|20.57|22.17|20.57|22.08|20.48|0
1645632220000|2022-02-23 16:03:40|22.21|20.61|22.05|20.45|22.21|20.61|22.05|20.45|0
1645632230000|2022-02-23 16:03:50|22.12|20.52|21.94|20.34|22.12|20.52|21.94|20.34|0
1645632240000|2022-02-23 16:04:00|21.96|20.36|21.72|20.12|22.12|20.52|21.72|20.12|0
1645632250000|2022-02-23 16:04:10|21.41|19.81|21.11|19.51|21.41|19.81|20.94|19.34|0
1645632260000|2022-02-23 16:04:20|21.2|19.6|21.28|19.68|21.28|19.68|21.2|19.6|0
1645632270000|2022-02-23 16:04:30|21.37|19.77|21.37|19.77|21.41|19.81|21.33|19.73|0
1645632280000|2022-02-23 16:04:40|21.39|19.79|21.33|19.73|21.39|19.79|21.33|19.73|0
1645632290000|2022-02-23 16:04:50|21.43|19.83|21.46|19.86|21.46|19.86|21.41|19.81|0
1645632300000|2022-02-23 16:05:00|21.37|19.77|21.41|19.81|21.41|19.81|21.37|19.77|0
1645632310000|2022-02-23 16:05:10|21.54|19.94|21.41|19.81|21.54|19.94|21.37|19.77|0
1645632320000|2022-02-23 16:05:20|21.5|19.9|21.33|19.73|21.5|19.9|21.33|19.73|0
1645632330000|2022-02-23 16:05:30|21.37|19.77|21.33|19.73|21.37|19.77|21.28|19.68|0
1645632340000|2022-02-23 16:05:40|21.28|19.68|21.24|19.64|21.28|19.68|21.24|19.64|0
1645632350000|2022-02-23 16:05:50|21.06|19.46|20.98|19.38|21.06|19.46|20.98|19.38|0
1645632360000|2022-02-23 16:06:00|20.94|19.34|20.94|19.34|20.98|19.38|20.94|19.34|0
1645632370000|2022-02-23 16:06:10|20.89|19.29|20.94|19.34|20.96|19.36|20.66|19.06|0
1645632380000|2022-02-23 16:06:20|21.06|19.46|21.24|19.64|21.24|19.64|21.06|19.46|0
1645632390000|2022-02-23 16:06:30|21.13|19.53|20.32|18.72|21.13|19.53|20.32|18.72|0
1645632400000|2022-02-23 16:06:40|20.36|18.76|20.28|18.68|20.36|18.76|20.28|18.68|0
1645632410000|2022-02-23 16:06:50|20.49|18.89|20.49|18.89|20.49|18.89|20.44|18.84|0
1645632420000|2022-02-23 16:07:00|20.55|18.95|20.49|18.89|20.55|18.95|20.44|18.84|0
1645632430000|2022-02-23 16:07:10|20.61|19.01|20.7|19.1|20.72|19.12|20.61|19.01|0
1645632440000|2022-02-23 16:07:20|20.74|19.14|20.7|19.1|20.74|19.14|20.66|19.06|0
1645632450000|2022-02-23 16:07:30|20.66|19.06|20.4|18.8|20.66|19.06|20.4|18.8|0
1645632460000|2022-02-23 16:07:40|20.32|18.72|20.32|18.72|20.32|18.72|20.27|18.67|0
1645632470000|2022-02-23 16:07:50|20.42|18.82|20.36|18.76|20.49|18.89|20.36|18.76|0
1645632480000|2022-02-23 16:08:00|20.38|18.78|20.44|18.84|20.49|18.89|20.32|18.72|0
1645632490000|2022-02-23 16:08:10|20.36|18.76|20.63|19.03|20.63|19.03|20.36|18.76|0
1645632500000|2022-02-23 16:08:20|20.54|18.94|20.46|18.86|20.54|18.94|20.46|18.86|0
1645632510000|2022-02-23 16:08:30|20.38|18.78|20.54|18.94|20.54|18.94|20.38|18.78|0
1645632520000|2022-02-23 16:08:40|20.59|18.99|20.5|18.9|20.59|18.99|20.46|18.86|0
1645632530000|2022-02-23 16:08:50|20.42|18.82|20.33|18.73|20.63|19.03|20.33|18.73|0
1645632540000|2022-02-23 16:09:00|20.31|18.71|20.25|18.65|20.31|18.71|20.08|18.48|0
1645632550000|2022-02-23 16:09:10|20.37|18.77|20.12|18.52|20.37|18.77|20.12|18.52|0
1645632560000|2022-02-23 16:09:20|20.21|18.61|20.08|18.48|20.21|18.61|20.04|18.44|0
1645632570000|2022-02-23 16:09:30|20.04|18.44|19.96|18.36|20.12|18.52|19.96|18.36|0
1645632580000|2022-02-23 16:09:40|20.04|18.44|19.91|18.31|20.04|18.44|19.91|18.31|0
1645632590000|2022-02-23 16:09:50|20.12|18.52|20.5|18.9|20.5|18.9|20.12|18.52|0
1645632600000|2022-02-23 16:10:00|20.46|18.86|20.37|18.77|20.46|18.86|20.33|18.73|0
1645632610000|2022-02-23 16:10:10|20.29|18.69|20.29|18.69|20.29|18.69|20.25|18.65|0
1645632620000|2022-02-23 16:10:20|20.39|18.79|20.5|18.9|20.5|18.9|20.29|18.69|0
1645632630000|2022-02-23 16:10:30|20.56|18.96|20.35|18.75|20.56|18.96|20.35|18.75|0
1645632640000|2022-02-23 16:10:40|20.46|18.86|20.46|18.86|20.46|18.86|20.33|18.73|0
1645632650000|2022-02-23 16:10:50|20.58|18.98|20.58|18.98|20.67|19.07|20.52|18.92|0
1645632660000|2022-02-23 16:11:00|20.46|18.86|20.58|18.98|20.58|18.98|20.41|18.81|0
1645632670000|2022-02-23 16:11:10|20.6|19|20.63|19.03|20.67|19.07|20.6|19|0
1645632680000|2022-02-23 16:11:20|20.6|19|20.37|18.77|20.6|19|20.37|18.77|0
1645632690000|2022-02-23 16:11:30|20.41|18.81|20.46|18.86|20.46|18.86|20.33|18.73|0
1645632700000|2022-02-23 16:11:40|20.29|18.69|20.5|18.9|20.5|18.9|20.29|18.69|0
1645632710000|2022-02-23 16:11:50|20.54|18.94|20.63|19.03|20.63|19.03|20.52|18.92|0
1645632720000|2022-02-23 16:12:00|20.54|18.94|20.33|18.73|20.54|18.94|20.33|18.73|0
1645632730000|2022-02-23 16:12:10|20.46|18.86|20.46|18.86|20.5|18.9|20.41|18.81|0
1645632740000|2022-02-23 16:12:20|20.39|18.79|20.67|19.07|20.67|19.07|20.39|18.79|0
1645632750000|2022-02-23 16:12:30|20.54|18.94|20.46|18.86|20.54|18.94|20.46|18.86|0
1645632760000|2022-02-23 16:12:40|20.41|18.81|20.33|18.73|20.41|18.81|20.29|18.69|0
1645632770000|2022-02-23 16:12:50|20.29|18.69|20.33|18.73|20.37|18.77|20.29|18.69|0
1645632780000|2022-02-23 16:13:00|20.37|18.77|20.41|18.81|20.41|18.81|20.33|18.73|0
1645632790000|2022-02-23 16:13:10|20.29|18.69|20.14|18.54|20.29|18.69|20.12|18.52|0
1645632800000|2022-02-23 16:13:20|20.08|18.48|20.1|18.5|20.24|18.64|20.08|18.48|0
1645632810000|2022-02-23 16:13:30|20.12|18.52|20.29|18.69|20.29|18.69|20.12|18.52|0
1645632820000|2022-02-23 16:13:40|20.33|18.73|20.5|18.9|20.5|18.9|20.33|18.73|0
1645632830000|2022-02-23 16:13:50|20.45|18.85|20.62|19.02|20.62|19.02|20.37|18.77|0
1645632840000|2022-02-23 16:14:00|20.58|18.98|20.5|18.9|20.58|18.98|20.5|18.9|0
1645632850000|2022-02-23 16:14:10|20.54|18.94|20.71|19.11|20.71|19.11|20.41|18.81|0
1645632860000|2022-02-23 16:14:20|20.84|19.24|20.79|19.19|20.92|19.32|20.79|19.19|0
1645632870000|2022-02-23 16:14:30|20.92|19.32|20.79|19.19|20.92|19.32|20.79|19.19|0
1645632880000|2022-02-23 16:14:40|20.75|19.15|20.75|19.15|20.75|19.15|20.71|19.11|0
1645632890000|2022-02-23 16:14:50|20.77|19.17|20.84|19.24|20.84|19.24|20.75|19.15|0
1645632900000|2022-02-23 16:15:00|20.75|19.15|20.45|18.85|20.75|19.15|20.45|18.85|0
1645632910000|2022-02-23 16:15:10|20.5|18.9|20.41|18.81|20.58|18.98|20.37|18.77|0
1645632920000|2022-02-23 16:15:20|20.54|18.94|20.62|19.02|20.62|19.02|20.54|18.94|0
1645632930000|2022-02-23 16:15:30|20.58|18.98|20.41|18.81|20.58|18.98|20.33|18.73|0
1645632940000|2022-02-23 16:15:40|20.28|18.68|20.45|18.85|20.45|18.85|20.28|18.68|0
1645632950000|2022-02-23 16:15:50|20.37|18.77|20.37|18.77|20.37|18.77|20.37|18.77|0
1645632960000|2022-02-23 16:16:00|20.24|18.64|20.33|18.73|20.33|18.73|20.16|18.56|0
1645632970000|2022-02-23 16:16:10|20.45|18.85|20.2|18.6|20.45|18.85|20.2|18.6|0
1645632980000|2022-02-23 16:16:20|20.12|18.52|20.08|18.48|20.24|18.64|20.08|18.48|0
1645632990000|2022-02-23 16:16:30|20.12|18.52|20.2|18.6|20.2|18.6|20.12|18.52|0
1645633000000|2022-02-23 16:16:40|20.08|18.48|20.12|18.52|20.16|18.56|20.08|18.48|0
1645633010000|2022-02-23 16:16:50|20.07|18.47|20.33|18.73|20.33|18.73|20.07|18.47|0
1645633020000|2022-02-23 16:17:00|20.24|18.64|20.05|18.45|20.24|18.64|20.05|18.45|0
1645633030000|2022-02-23 16:17:10|20.12|18.52|20.2|18.6|20.2|18.6|20.03|18.43|0
1645633040000|2022-02-23 16:17:20|20.12|18.52|20.03|18.43|20.12|18.52|20.03|18.43|0
1645633050000|2022-02-23 16:17:30|19.99|18.39|19.95|18.35|19.99|18.39|19.91|18.31|0
1645633060000|2022-02-23 16:17:40|19.99|18.39|19.95|18.35|19.99|18.39|19.95|18.35|0
1645633070000|2022-02-23 16:17:50|19.99|18.39|20.07|18.47|20.07|18.47|19.99|18.39|0
1645633080000|2022-02-23 16:18:00|19.95|18.35|19.83|18.23|19.99|18.39|19.78|18.18|0
1645633090000|2022-02-23 16:18:10|19.78|18.18|19.62|18.02|19.78|18.18|19.62|18.02|0
1645633100000|2022-02-23 16:18:20|19.7|18.1|19.74|18.14|19.78|18.18|19.7|18.1|0
1645633110000|2022-02-23 16:18:30|19.78|18.18|19.78|18.18|19.78|18.18|19.74|18.14|0
1645633120000|2022-02-23 16:18:40|19.82|18.22|19.87|18.27|19.87|18.27|19.82|18.22|0
1645633130000|2022-02-23 16:18:50|19.78|18.18|19.78|18.18|19.78|18.18|19.74|18.14|0
1645633140000|2022-02-23 16:19:00|19.74|18.14|19.7|18.1|19.82|18.22|19.7|18.1|0
1645633150000|2022-02-23 16:19:10|19.74|18.14|19.82|18.22|19.82|18.22|19.74|18.14|0
1645633160000|2022-02-23 16:19:20|19.78|18.18|19.91|18.31|19.91|18.31|19.74|18.14|0
1645633170000|2022-02-23 16:19:30|19.95|18.35|20.07|18.47|20.07|18.47|19.95|18.35|0
1645633180000|2022-02-23 16:19:40|20.11|18.51|20.32|18.72|20.37|18.77|20.11|18.51|0
1645633190000|2022-02-23 16:19:50|20.28|18.68|20.41|18.81|20.41|18.81|20.28|18.68|0
1645633200000|2022-02-23 16:20:00|20.32|18.72|20.24|18.64|20.32|18.72|20.24|18.64|0
1645633210000|2022-02-23 16:20:10|20.45|18.85|20.49|18.89|20.49|18.89|20.45|18.85|0
1645633220000|2022-02-23 16:20:20|20.53|18.93|20.2|18.6|20.53|18.93|20.2|18.6|0
1645633230000|2022-02-23 16:20:30|20.16|18.56|20.16|18.56|20.2|18.6|20.16|18.56|0
1645633240000|2022-02-23 16:20:40|20.28|18.68|20.28|18.68|20.45|18.85|20.28|18.68|0
1645633250000|2022-02-23 16:20:50|20.36|18.76|20.24|18.64|20.36|18.76|20.24|18.64|0
1645633260000|2022-02-23 16:21:00|20.28|18.68|20.45|18.85|20.45|18.85|20.28|18.68|0
1645633270000|2022-02-23 16:21:10|20.41|18.81|20.36|18.76|20.41|18.81|20.36|18.76|0
1645633280000|2022-02-23 16:21:20|20.32|18.72|20.2|18.6|20.32|18.72|20.2|18.6|0
1645633290000|2022-02-23 16:21:30|20.28|18.68|20.58|18.98|20.58|18.98|20.28|18.68|0
1645633300000|2022-02-23 16:21:40|20.6|19|20.53|18.93|20.6|19|20.53|18.93|0
1645633310000|2022-02-23 16:21:50|20.58|18.98|20.7|19.1|20.7|19.1|20.58|18.98|0
1645633320000|2022-02-23 16:22:00|20.75|19.15|20.62|19.02|20.79|19.19|20.62|19.02|0
1645633330000|2022-02-23 16:22:10|20.53|18.93|20.45|18.85|20.53|18.93|20.45|18.85|0
1645633340000|2022-02-23 16:22:20|20.49|18.89|20.53|18.93|20.55|18.95|20.49|18.89|0
1645633350000|2022-02-23 16:22:30|20.49|18.89|20.45|18.85|20.49|18.89|20.43|18.83|0
1645633360000|2022-02-23 16:22:40|20.57|18.97|20.66|19.06|20.66|19.06|20.57|18.97|0
1645633370000|2022-02-23 16:22:50|20.53|18.93|20.57|18.97|20.62|19.02|20.53|18.93|0
1645633380000|2022-02-23 16:23:00|20.36|18.76|20.28|18.68|20.36|18.76|20.28|18.68|0
1645633390000|2022-02-23 16:23:10|20.32|18.72|20.28|18.68|20.32|18.72|20.28|18.68|0
1645633400000|2022-02-23 16:23:20|20.19|18.59|20.15|18.55|20.28|18.68|20.15|18.55|0
1645633410000|2022-02-23 16:23:30|20.45|18.85|20.45|18.85|20.53|18.93|20.45|18.85|0
1645633420000|2022-02-23 16:23:40|20.53|18.93|20.49|18.89|20.53|18.93|20.47|18.87|0
1645633430000|2022-02-23 16:23:50|20.62|19.02|20.62|19.02|20.62|19.02|20.62|19.02|0
1645633440000|2022-02-23 16:24:00|20.57|18.97|20.36|18.76|20.57|18.97|20.36|18.76|0
1645633450000|2022-02-23 16:24:10|20.32|18.72|20.11|18.51|20.32|18.72|20.11|18.51|0
1645633460000|2022-02-23 16:24:20|20.07|18.47|20.13|18.53|20.13|18.53|20.07|18.47|0
1645633470000|2022-02-23 16:24:30|20.19|18.59|20.15|18.55|20.19|18.59|20.15|18.55|0
1645633480000|2022-02-23 16:24:40|20.19|18.59|20.4|18.8|20.4|18.8|20.19|18.59|0
1645633490000|2022-02-23 16:24:50|20.36|18.76|20.38|18.78|20.45|18.85|20.36|18.76|0
1645633500000|2022-02-23 16:25:00|20.36|18.76|20.36|18.76|20.36|18.76|20.23|18.63|0
1645633510000|2022-02-23 16:25:10|20.53|18.93|20.57|18.97|20.61|19.01|20.53|18.93|0
1645633520000|2022-02-23 16:25:20|20.53|18.93|20.61|19.01|20.61|19.01|20.53|18.93|0
1645633530000|2022-02-23 16:25:30|20.53|18.93|20.96|19.36|21.04|19.44|20.53|18.93|0
1645633540000|2022-02-23 16:25:40|20.83|19.23|21.04|19.44|21.04|19.44|20.83|19.23|0
1645633550000|2022-02-23 16:25:50|21.02|19.42|21.04|19.44|21.13|19.53|21.02|19.42|0
1645633560000|2022-02-23 16:26:00|21.02|19.42|20.89|19.29|21.02|19.42|20.89|19.29|0
1645633570000|2022-02-23 16:26:10|20.85|19.25|20.87|19.27|20.87|19.27|20.83|19.23|0
1645633580000|2022-02-23 16:26:20|20.78|19.18|20.87|19.27|20.91|19.31|20.78|19.18|0
1645633590000|2022-02-23 16:26:30|20.91|19.31|20.87|19.27|20.91|19.31|20.87|19.27|0
1645633600000|2022-02-23 16:26:40|20.91|19.31|20.83|19.23|20.91|19.31|20.83|19.23|0
1645633610000|2022-02-23 16:26:50|20.78|19.18|20.83|19.23|20.87|19.27|20.78|19.18|0
1645633620000|2022-02-23 16:27:00|20.85|19.25|20.87|19.27|20.89|19.29|20.85|19.25|0
1645633630000|2022-02-23 16:27:10|20.83|19.23|20.78|19.18|20.83|19.23|20.78|19.18|0
1645633640000|2022-02-23 16:27:20|20.83|19.23|20.87|19.27|20.87|19.27|20.83|19.23|0
1645633650000|2022-02-23 16:27:30|20.78|19.18|20.91|19.31|20.91|19.31|20.78|19.18|0
1645633660000|2022-02-23 16:27:40|20.83|19.23|20.91|19.31|20.91|19.31|20.83|19.23|0
1645633670000|2022-02-23 16:27:50|20.93|19.33|20.89|19.29|20.95|19.35|20.89|19.29|0
1645633680000|2022-02-23 16:28:00|20.78|19.18|20.83|19.23|20.91|19.31|20.74|19.14|0
1645633690000|2022-02-23 16:28:10|20.87|19.27|20.72|19.12|20.87|19.27|20.72|19.12|0
1645633700000|2022-02-23 16:28:20|20.74|19.14|20.85|19.25|20.87|19.27|20.74|19.14|0
1645633710000|2022-02-23 16:28:30|20.83|19.23|20.57|18.97|20.83|19.23|20.57|18.97|0
1645633720000|2022-02-23 16:28:40|20.53|18.93|20.44|18.84|20.53|18.93|20.4|18.8|0
1645633730000|2022-02-23 16:28:50|20.48|18.88|20.4|18.8|20.48|18.88|20.4|18.8|0
1645633740000|2022-02-23 16:29:00|20.44|18.84|20.4|18.8|20.44|18.84|20.4|18.8|0
1645633750000|2022-02-23 16:29:10|20.36|18.76|20.48|18.88|20.48|18.88|20.36|18.76|0
1645633760000|2022-02-23 16:29:20|20.53|18.93|20.61|19.01|20.61|19.01|20.53|18.93|0
1645633770000|2022-02-23 16:29:30|20.53|18.93|20.4|18.8|20.57|18.97|20.4|18.8|0
1645633780000|2022-02-23 16:29:40|20.31|18.71|20.23|18.63|20.36|18.76|20.23|18.63|0
1645633790000|2022-02-23 16:29:50|20.15|18.55|20.19|18.59|20.23|18.63|20.11|18.51|0
1645633800000|2022-02-23 16:30:00|20.36|18.76|20.36|18.76|20.4|18.8|20.36|18.76|0
1645633810000|2022-02-23 16:30:10|20.44|18.84|19.98|18.38|20.44|18.84|19.98|18.38|0
1645633820000|2022-02-23 16:30:20|19.86|18.26|19.73|18.13|19.86|18.26|19.73|18.13|0
1645633830000|2022-02-23 16:30:30|19.81|18.21|19.73|18.13|19.81|18.21|19.69|18.09|0
1645633840000|2022-02-23 16:30:40|19.77|18.17|19.98|18.38|19.98|18.38|19.77|18.17|0
1645633850000|2022-02-23 16:30:50|20.1|18.5|20.1|18.5|20.1|18.5|20.06|18.46|0
1645633860000|2022-02-23 16:31:00|20.06|18.46|20.19|18.59|20.19|18.59|19.94|18.34|0
1645633870000|2022-02-23 16:31:10|20.15|18.55|20.23|18.63|20.27|18.67|20.15|18.55|0
1645633880000|2022-02-23 16:31:20|20.44|18.84|20.44|18.84|20.48|18.88|20.44|18.84|0
1645633890000|2022-02-23 16:31:30|20.36|18.76|20.65|19.05|20.65|19.05|20.36|18.76|0
1645633900000|2022-02-23 16:31:40|20.69|19.09|20.91|19.31|20.91|19.31|20.69|19.09|0
1645633910000|2022-02-23 16:31:50|21.04|19.44|21.43|19.83|21.43|19.83|21.04|19.44|0
1645633920000|2022-02-23 16:32:00|21.21|19.61|21.25|19.65|21.25|19.65|21.12|19.52|0
1645633930000|2022-02-23 16:32:10|21.39|19.79|21.34|19.74|21.39|19.79|21.34|19.74|0
1645633940000|2022-02-23 16:32:20|21.3|19.7|21.39|19.79|21.39|19.79|21.23|19.63|0
1645633950000|2022-02-23 16:32:30|21.3|19.7|21.58|19.98|21.58|19.98|21.3|19.7|0
1645633960000|2022-02-23 16:32:40|21.61|20.01|21.65|20.05|21.69|20.09|21.61|20.01|0
1645633970000|2022-02-23 16:32:50|21.6|20|21.52|19.92|21.65|20.05|21.52|19.92|0
1645633980000|2022-02-23 16:33:00|21.47|19.87|21.65|20.05|21.65|20.05|21.47|19.87|0
1645633990000|2022-02-23 16:33:10|21.69|20.09|21.78|20.18|21.87|20.27|21.69|20.09|0
1645634000000|2022-02-23 16:33:20|21.74|20.14|21.87|20.27|21.87|20.27|21.74|20.14|0
1645634010000|2022-02-23 16:33:30|21.89|20.29|21.69|20.09|21.89|20.29|21.69|20.09|0
1645634020000|2022-02-23 16:33:40|21.63|20.03|21.43|19.83|21.63|20.03|21.43|19.83|0
1645634030000|2022-02-23 16:33:50|21.38|19.78|21.34|19.74|21.38|19.78|21.34|19.74|0
1645634040000|2022-02-23 16:34:00|21.21|19.61|21.17|19.57|21.25|19.65|21.17|19.57|0
1645634050000|2022-02-23 16:34:10|21.12|19.52|21.21|19.61|21.25|19.65|21.12|19.52|0
1645634060000|2022-02-23 16:34:20|21.25|19.65|21.21|19.61|21.25|19.65|21.21|19.61|0
1645634070000|2022-02-23 16:34:30|21.12|19.52|21.21|19.61|21.21|19.61|21.04|19.44|0
1645634080000|2022-02-23 16:34:40|21.12|19.52|21.12|19.52|21.17|19.57|21.12|19.52|0
1645634090000|2022-02-23 16:34:50|21.08|19.48|21.08|19.48|21.12|19.52|21.08|19.48|0
1645634100000|2022-02-23 16:35:00|20.99|19.39|20.69|19.09|20.99|19.39|20.69|19.09|0
1645634110000|2022-02-23 16:35:10|20.52|18.92|20.69|19.09|20.69|19.09|20.52|18.92|0
1645634120000|2022-02-23 16:35:20|20.61|19.01|20.86|19.26|20.86|19.26|20.61|19.01|0
1645634130000|2022-02-23 16:35:30|20.78|19.18|20.99|19.39|20.99|19.39|20.78|19.18|0
1645634140000|2022-02-23 16:35:40|20.97|19.37|21.08|19.48|21.08|19.48|20.97|19.37|0
1645634150000|2022-02-23 16:35:50|21.03|19.43|21.03|19.43|21.03|19.43|20.99|19.39|0
1645634160000|2022-02-23 16:36:00|21.05|19.45|21.38|19.78|21.38|19.78|21.05|19.45|0
1645634170000|2022-02-23 16:36:10|21.34|19.74|21.34|19.74|21.38|19.78|21.25|19.65|0
1645634180000|2022-02-23 16:36:20|21.38|19.78|21.43|19.83|21.47|19.87|21.34|19.74|0
1645634190000|2022-02-23 16:36:30|21.51|19.91|21.6|20|21.6|20|21.51|19.91|0
1645634200000|2022-02-23 16:36:40|21.56|19.96|21.69|20.09|21.69|20.09|21.56|19.96|0
1645634210000|2022-02-23 16:36:50|21.6|20|21.73|20.13|21.73|20.13|21.6|20|0
1645634220000|2022-02-23 16:37:00|21.69|20.09|21.38|19.78|21.69|20.09|21.38|19.78|0
1645634230000|2022-02-23 16:37:10|21.47|19.87|21.45|19.85|21.49|19.89|21.45|19.85|0
1645634240000|2022-02-23 16:37:20|21.47|19.87|21.73|20.13|21.73|20.13|21.47|19.87|0
1645634250000|2022-02-23 16:37:30|21.65|20.05|21.78|20.18|21.78|20.18|21.65|20.05|0
1645634260000|2022-02-23 16:37:40|21.87|20.27|21.87|20.27|21.87|20.27|21.87|20.27|0
1645634270000|2022-02-23 16:37:50|21.91|20.31|21.87|20.27|21.91|20.31|21.78|20.18|0
1645634280000|2022-02-23 16:38:00|21.89|20.29|22.05|20.45|22.05|20.45|21.89|20.29|0
1645634290000|2022-02-23 16:38:10|22.14|20.54|22.14|20.54|22.14|20.54|22.14|20.54|0
1645634300000|2022-02-23 16:38:20|22.23|20.63|22.18|20.58|22.23|20.63|22.18|20.58|0
1645634310000|2022-02-23 16:38:30|22.23|20.63|22.36|20.76|22.36|20.76|22.18|20.58|0
1645634320000|2022-02-23 16:38:40|22.23|20.63|22.05|20.45|22.23|20.63|22.05|20.45|0
1645634330000|2022-02-23 16:38:50|22.09|20.49|22.04|20.44|22.13|20.53|22.04|20.44|0
1645634340000|2022-02-23 16:39:00|21.91|20.31|21.93|20.33|21.96|20.36|21.91|20.31|0
1645634350000|2022-02-23 16:39:10|21.87|20.27|22.04|20.44|22.04|20.44|21.87|20.27|0
1645634360000|2022-02-23 16:39:20|21.91|20.31|21.84|20.24|21.91|20.31|21.82|20.22|0
1645634370000|2022-02-23 16:39:30|21.64|20.04|21.69|20.09|21.69|20.09|21.6|20|0
1645634380000|2022-02-23 16:39:40|21.64|20.04|21.64|20.04|21.69|20.09|21.64|20.04|0
1645634390000|2022-02-23 16:39:50|21.6|20|21.49|19.89|21.6|20|21.49|19.89|0
1645634400000|2022-02-23 16:40:00|21.51|19.91|20.83|19.23|21.64|20.04|20.83|19.23|0
1645634410000|2022-02-23 16:40:10|20.86|19.26|20.99|19.39|20.99|19.39|20.81|19.21|0
1645634420000|2022-02-23 16:40:20|21.07|19.47|21.07|19.47|21.07|19.47|21.03|19.43|0
1645634430000|2022-02-23 16:40:30|21.03|19.43|21.07|19.47|21.12|19.52|20.94|19.34|0
1645634440000|2022-02-23 16:40:40|21.03|19.43|20.94|19.34|21.03|19.43|20.9|19.3|0
1645634450000|2022-02-23 16:40:50|20.99|19.39|21.03|19.43|21.03|19.43|20.94|19.34|0
1645634460000|2022-02-23 16:41:00|20.99|19.39|21.29|19.69|21.29|19.69|20.99|19.39|0
1645634470000|2022-02-23 16:41:10|21.16|19.56|21.16|19.56|21.25|19.65|21.16|19.56|0
1645634480000|2022-02-23 16:41:20|21.09|19.49|20.99|19.39|21.12|19.52|20.99|19.39|0
1645634490000|2022-02-23 16:41:30|20.94|19.34|20.7|19.1|20.94|19.34|20.7|19.1|0
1645634500000|2022-02-23 16:41:40|20.73|19.13|20.81|19.21|20.81|19.21|20.64|19.04|0
1645634510000|2022-02-23 16:41:50|20.77|19.17|20.68|19.08|20.81|19.21|20.68|19.08|0
1645634520000|2022-02-23 16:42:00|20.72|19.12|20.68|19.08|20.77|19.17|20.68|19.08|0
1645634530000|2022-02-23 16:42:10|20.6|19|20.6|19|20.64|19.04|20.6|19|0
1645634540000|2022-02-23 16:42:20|20.64|19.04|20.55|18.95|20.64|19.04|20.55|18.95|0
1645634550000|2022-02-23 16:42:30|20.6|19|20.38|18.78|20.6|19|20.38|18.78|0
1645634560000|2022-02-23 16:42:40|20.47|18.87|20.42|18.82|20.47|18.87|20.38|18.78|0
1645634570000|2022-02-23 16:42:50|20.38|18.78|20.38|18.78|20.38|18.78|20.36|18.76|0
1645634580000|2022-02-23 16:43:00|20.42|18.82|20.47|18.87|20.47|18.87|20.38|18.78|0
1645634590000|2022-02-23 16:43:10|20.42|18.82|20.38|18.78|20.42|18.82|20.34|18.74|0
1645634600000|2022-02-23 16:43:20|20.55|18.95|20.55|18.95|20.55|18.95|20.51|18.91|0
1645634610000|2022-02-23 16:43:30|20.25|18.65|20.13|18.53|20.25|18.65|20.13|18.53|0
1645634620000|2022-02-23 16:43:40|20.21|18.61|20.17|18.57|20.21|18.61|20.17|18.57|0
1645634630000|2022-02-23 16:43:50|20.13|18.53|20.42|18.82|20.42|18.82|20.13|18.53|0
1645634640000|2022-02-23 16:44:00|20.34|18.74|20|18.4|20.34|18.74|20|18.4|0
1645634650000|2022-02-23 16:44:10|20.04|18.44|20.13|18.53|20.13|18.53|20.04|18.44|0
1645634660000|2022-02-23 16:44:20|20.21|18.61|20.08|18.48|20.21|18.61|20.08|18.48|0
1645634670000|2022-02-23 16:44:30|20|18.4|20.04|18.44|20.04|18.44|20|18.4|0
1645634680000|2022-02-23 16:44:40|20|18.4|20.04|18.44|20.17|18.57|20|18.4|0
1645634690000|2022-02-23 16:44:50|20.17|18.57|20.13|18.53|20.17|18.57|20.06|18.46|0
1645634700000|2022-02-23 16:45:00|20.04|18.44|19.94|18.34|20.17|18.57|19.94|18.34|0
1645634710000|2022-02-23 16:45:10|19.83|18.23|20|18.4|20|18.4|19.77|18.17|0
1645634720000|2022-02-23 16:45:20|19.96|18.36|19.91|18.31|19.96|18.36|19.91|18.31|0
1645634730000|2022-02-23 16:45:30|20|18.4|19.83|18.23|20|18.4|19.79|18.19|0
1645634740000|2022-02-23 16:45:40|19.87|18.27|19.96|18.36|19.96|18.36|19.87|18.27|0
1645634750000|2022-02-23 16:45:50|19.98|18.38|20.04|18.44|20.08|18.48|19.98|18.38|0
1645634760000|2022-02-23 16:46:00|20.17|18.57|20.55|18.95|20.55|18.95|20.17|18.57|0
1645634770000|2022-02-23 16:46:10|20.51|18.91|20.51|18.91|20.51|18.91|20.38|18.78|0
1645634780000|2022-02-23 16:46:20|20.46|18.86|20.38|18.78|20.46|18.86|20.38|18.78|0
1645634790000|2022-02-23 16:46:30|20.42|18.82|20.46|18.86|20.51|18.91|20.42|18.82|0
1645634800000|2022-02-23 16:46:40|20.55|18.95|20.29|18.69|20.55|18.95|20.29|18.69|0
1645634810000|2022-02-23 16:46:50|20.34|18.74|20.29|18.69|20.34|18.74|20.21|18.61|0
1645634820000|2022-02-23 16:47:00|20.44|18.84|20.59|18.99|20.59|18.99|20.44|18.84|0
1645634830000|2022-02-23 16:47:10|20.51|18.91|20.59|18.99|20.59|18.99|20.46|18.86|0
1645634840000|2022-02-23 16:47:20|20.81|19.21|20.81|19.21|20.81|19.21|20.81|19.21|0
1645634850000|2022-02-23 16:47:30|20.76|19.16|20.83|19.23|20.85|19.25|20.76|19.16|0
1645634860000|2022-02-23 16:47:40|20.81|19.21|20.68|19.08|20.81|19.21|20.63|19.03|0
1645634870000|2022-02-23 16:47:50|20.63|19.03|20.63|19.03|20.68|19.08|20.63|19.03|0
1645634880000|2022-02-23 16:48:00|20.68|19.08|20.68|19.08|20.68|19.08|20.59|18.99|0
1645634890000|2022-02-23 16:48:10|20.81|19.21|20.74|19.14|20.85|19.25|20.74|19.14|0
1645634900000|2022-02-23 16:48:20|20.76|19.16|20.85|19.25|20.85|19.25|20.76|19.16|0
1645634910000|2022-02-23 16:48:30|20.81|19.21|20.98|19.38|20.98|19.38|20.81|19.21|0
1645634920000|2022-02-23 16:48:40|21.02|19.42|21.07|19.47|21.15|19.55|21.02|19.42|0
1645634930000|2022-02-23 16:48:50|21.02|19.42|21.11|19.51|21.11|19.51|21.02|19.42|0
1645634940000|2022-02-23 16:49:00|21.15|19.55|21.02|19.42|21.15|19.55|21.02|19.42|0
1645634950000|2022-02-23 16:49:10|20.89|19.29|20.89|19.29|20.94|19.34|20.85|19.25|0
1645634960000|2022-02-23 16:49:20|20.98|19.38|20.98|19.38|20.98|19.38|20.89|19.29|0
1645634970000|2022-02-23 16:49:30|21.11|19.51|21.2|19.6|21.2|19.6|21.11|19.51|0
1645634980000|2022-02-23 16:49:40|21.15|19.55|21.15|19.55|21.15|19.55|21.11|19.51|0
1645634990000|2022-02-23 16:49:50|21.2|19.6|21.2|19.6|21.2|19.6|21.15|19.55|0
1645635000000|2022-02-23 16:50:00|21.24|19.64|21.51|19.91|21.51|19.91|21.24|19.64|0
1645635010000|2022-02-23 16:50:10|21.6|20|21.6|20|21.64|20.04|21.6|20|0
1645635020000|2022-02-23 16:50:20|21.42|19.82|21.28|19.68|21.42|19.82|21.28|19.68|0
1645635030000|2022-02-23 16:50:30|21.2|19.6|21.11|19.51|21.24|19.64|21.11|19.51|0
1645635040000|2022-02-23 16:50:40|21.07|19.47|21.11|19.51|21.11|19.51|21.02|19.42|0
1645635050000|2022-02-23 16:50:50|21.15|19.55|21.2|19.6|21.2|19.6|21.15|19.55|0
1645635060000|2022-02-23 16:51:00|21.24|19.64|20.98|19.38|21.24|19.64|20.98|19.38|0
1645635070000|2022-02-23 16:51:10|20.89|19.29|20.8|19.2|20.89|19.29|20.76|19.16|0
1645635080000|2022-02-23 16:51:20|20.85|19.25|20.72|19.12|20.87|19.27|20.72|19.12|0
1645635090000|2022-02-23 16:51:30|20.76|19.16|20.87|19.27|20.87|19.27|20.76|19.16|0
1645635100000|2022-02-23 16:51:40|20.89|19.29|20.89|19.29|20.98|19.38|20.89|19.29|0
1645635110000|2022-02-23 16:51:50|20.85|19.25|21.02|19.42|21.02|19.42|20.85|19.25|0
1645635120000|2022-02-23 16:52:00|21.11|19.51|21.15|19.55|21.2|19.6|21.11|19.51|0
1645635130000|2022-02-23 16:52:10|21.2|19.6|21.02|19.42|21.2|19.6|21.02|19.42|0
1645635140000|2022-02-23 16:52:20|20.98|19.38|20.89|19.29|20.98|19.38|20.89|19.29|0
1645635150000|2022-02-23 16:52:30|21.06|19.46|21.02|19.42|21.06|19.46|21.02|19.42|0
1645635160000|2022-02-23 16:52:40|20.98|19.38|21.15|19.55|21.15|19.55|20.98|19.38|0
1645635170000|2022-02-23 16:52:50|21.24|19.64|21.37|19.77|21.37|19.77|21.24|19.64|0
1645635180000|2022-02-23 16:53:00|21.46|19.86|21.68|20.08|21.68|20.08|21.46|19.86|0
1645635190000|2022-02-23 16:53:10|21.7|20.1|21.73|20.13|21.73|20.13|21.7|20.1|0
1645635200000|2022-02-23 16:53:20|21.82|20.22|22|20.4|22|20.4|21.82|20.22|0
1645635210000|2022-02-23 16:53:30|22.22|20.62|22.36|20.76|22.41|20.81|22.2|20.6|0
1645635220000|2022-02-23 16:53:40|22.5|20.9|22.41|20.81|22.5|20.9|22.41|20.81|0
1645635230000|2022-02-23 16:53:50|22.45|20.85|22.18|20.58|22.45|20.85|22.13|20.53|0
1645635240000|2022-02-23 16:54:00|22.13|20.53|22.09|20.49|22.13|20.53|22.09|20.49|0
1645635250000|2022-02-23 16:54:10|22.13|20.53|22.09|20.49|22.13|20.53|22.04|20.44|0
1645635260000|2022-02-23 16:54:20|22.27|20.67|22.04|20.44|22.27|20.67|22.04|20.44|0
1645635270000|2022-02-23 16:54:30|22|20.4|22|20.4|22|20.4|22|20.4|0
1645635280000|2022-02-23 16:54:40|21.95|20.35|22.09|20.49|22.09|20.49|21.95|20.35|0
1645635290000|2022-02-23 16:54:50|22.18|20.58|22.13|20.53|22.18|20.58|22.13|20.53|0
1645635300000|2022-02-23 16:55:00|22.18|20.58|22.27|20.67|22.27|20.67|22.18|20.58|0
1645635310000|2022-02-23 16:55:10|22.41|20.81|22.41|20.81|22.41|20.81|22.41|20.81|0
1645635320000|2022-02-23 16:55:20|22.31|20.71|22.27|20.67|22.31|20.71|22.27|20.67|0
1645635330000|2022-02-23 16:55:30|22.22|20.62|22.41|20.81|22.41|20.81|22.22|20.62|0
1645635340000|2022-02-23 16:55:40|22.59|20.99|22.64|21.04|22.64|21.04|22.45|20.85|0
1645635350000|2022-02-23 16:55:50|22.73|21.13|22.78|21.18|22.78|21.18|22.73|21.13|0
1645635360000|2022-02-23 16:56:00|22.73|21.13|23.01|21.41|23.01|21.41|22.73|21.13|0
1645635370000|2022-02-23 16:56:10|22.96|21.36|22.78|21.18|22.96|21.36|22.78|21.18|0
1645635380000|2022-02-23 16:56:20|22.68|21.08|22.59|20.99|22.68|21.08|22.59|20.99|0
1645635390000|2022-02-23 16:56:30|22.68|21.08|22.5|20.9|22.68|21.08|22.5|20.9|0
1645635400000|2022-02-23 16:56:40|22.41|20.81|23.85|22.25|23.85|22.25|22.41|20.81|0
1645635410000|2022-02-23 16:56:50|23.88|22.28|22.98|21.38|23.88|22.28|22.98|21.38|0
1645635420000|2022-02-23 16:57:00|22.8|21.2|22.77|21.17|22.8|21.2|22.75|21.15|0
1645635430000|2022-02-23 16:57:10|22.71|21.11|22.8|21.2|22.8|21.2|22.71|21.11|0
1645635440000|2022-02-23 16:57:20|22.84|21.24|22.8|21.2|22.84|21.24|22.75|21.15|0
1645635450000|2022-02-23 16:57:30|22.84|21.24|22.75|21.15|22.84|21.24|22.71|21.11|0
1645635460000|2022-02-23 16:57:40|22.84|21.24|23.03|21.43|23.03|21.43|22.84|21.24|0
1645635470000|2022-02-23 16:57:50|23.12|21.52|23.03|21.43|23.12|21.52|23.03|21.43|0
1645635480000|2022-02-23 16:58:00|22.96|21.36|23.22|21.62|23.22|21.62|22.96|21.36|0
1645635490000|2022-02-23 16:58:10|23.31|21.71|23.31|21.71|23.36|21.76|23.31|21.71|0
1645635500000|2022-02-23 16:58:20|23.36|21.76|23.36|21.76|23.4|21.8|23.36|21.76|0
1645635510000|2022-02-23 16:58:30|23.22|21.62|23.31|21.71|23.31|21.71|23.22|21.62|0
1645635520000|2022-02-23 16:58:40|23.4|21.8|23.4|21.8|23.4|21.8|23.36|21.76|0
1645635530000|2022-02-23 16:58:50|23.36|21.76|23.22|21.62|23.36|21.76|23.22|21.62|0
1645635540000|2022-02-23 16:59:00|23.17|21.57|23.03|21.43|23.17|21.57|23.03|21.43|0
1645635550000|2022-02-23 16:59:10|23.08|21.48|23.08|21.48|23.12|21.52|23.08|21.48|0
1645635560000|2022-02-23 16:59:20|23.05|21.45|23.03|21.43|23.08|21.48|23.03|21.43|0
1645635570000|2022-02-23 16:59:30|23.12|21.52|23.12|21.52|23.22|21.62|23.12|21.52|0
1645635580000|2022-02-23 16:59:40|23.17|21.57|23.12|21.52|23.17|21.57|23.05|21.45|0
1645635590000|2022-02-23 16:59:50|23.07|21.47|23.1|21.5|23.12|21.52|23|21.4|0
1645635600000|2022-02-23 17:00:00|23.12|21.52|23.21|21.61|23.21|21.61|23.12|21.52|0
1645635610000|2022-02-23 17:00:10|23.12|21.52|22.93|21.33|23.12|21.52|22.93|21.33|0
1645635620000|2022-02-23 17:00:20|22.75|21.15|22.75|21.15|22.84|21.24|22.75|21.15|0
1645635630000|2022-02-23 17:00:30|22.61|21.01|22.84|21.24|22.91|21.31|22.61|21.01|0
1645635640000|2022-02-23 17:00:40|22.75|21.15|22.66|21.06|22.75|21.15|22.66|21.06|0
1645635650000|2022-02-23 17:00:50|22.7|21.1|22.89|21.29|22.89|21.29|22.7|21.1|0
1645635660000|2022-02-23 17:01:00|22.75|21.15|22.93|21.33|22.93|21.33|22.75|21.15|0
1645635670000|2022-02-23 17:01:10|22.98|21.38|23.1|21.5|23.1|21.5|22.98|21.38|0
1645635680000|2022-02-23 17:01:20|23.17|21.57|22.84|21.24|23.17|21.57|22.84|21.24|0
1645635690000|2022-02-23 17:01:30|22.75|21.15|22.56|20.96|22.75|21.15|22.56|20.96|0
1645635700000|2022-02-23 17:01:40|22.52|20.92|22.47|20.87|22.66|21.06|22.47|20.87|0
1645635710000|2022-02-23 17:01:50|22.49|20.89|22.47|20.87|22.56|20.96|22.47|20.87|0
1645635720000|2022-02-23 17:02:00|22.45|20.85|22.15|20.55|22.45|20.85|22.15|20.55|0
1645635730000|2022-02-23 17:02:10|21.97|20.37|22.2|20.6|22.2|20.6|21.97|20.37|0
1645635740000|2022-02-23 17:02:20|22.24|20.64|22.47|20.87|22.47|20.87|22.24|20.64|0
1645635750000|2022-02-23 17:02:30|22.43|20.83|22.33|20.73|22.43|20.83|22.33|20.73|0
1645635760000|2022-02-23 17:02:40|22.38|20.78|22.47|20.87|22.47|20.87|22.38|20.78|0
1645635770000|2022-02-23 17:02:50|22.56|20.96|22.52|20.92|22.56|20.96|22.49|20.89|0
1645635780000|2022-02-23 17:03:00|22.65|21.05|22.65|21.05|22.7|21.1|22.61|21.01|0
1645635790000|2022-02-23 17:03:10|22.61|21.01|22.7|21.1|22.7|21.1|22.61|21.01|0
1645635800000|2022-02-23 17:03:20|22.56|20.96|22.42|20.82|22.7|21.1|22.42|20.82|0
1645635810000|2022-02-23 17:03:30|22.47|20.87|22.38|20.78|22.47|20.87|22.33|20.73|0
1645635820000|2022-02-23 17:03:40|22.61|21.01|22.68|21.08|22.68|21.08|22.61|21.01|0
1645635830000|2022-02-23 17:03:50|22.65|21.05|22.7|21.1|22.7|21.1|22.65|21.05|0
1645635840000|2022-02-23 17:04:00|22.65|21.05|22.84|21.24|22.84|21.24|22.65|21.05|0
1645635850000|2022-02-23 17:04:10|22.75|21.15|22.79|21.19|22.88|21.28|22.75|21.15|0
1645635860000|2022-02-23 17:04:20|22.7|21.1|22.65|21.05|22.7|21.1|22.65|21.05|0
1645635870000|2022-02-23 17:04:30|22.75|21.15|22.61|21.01|22.75|21.15|22.61|21.01|0
1645635880000|2022-02-23 17:04:40|22.65|21.05|22.65|21.05|22.7|21.1|22.61|21.01|0
1645635890000|2022-02-23 17:04:50|22.13|20.53|22.22|20.62|22.31|20.71|22.13|20.53|0
1645635900000|2022-02-23 17:05:00|22.31|20.71|21.99|20.39|22.31|20.71|21.99|20.39|0
1645635910000|2022-02-23 17:05:10|22.06|20.46|21.72|20.12|22.06|20.46|21.72|20.12|0
1645635920000|2022-02-23 17:05:20|21.81|20.21|21.95|20.35|21.95|20.35|21.81|20.21|0
1645635930000|2022-02-23 17:05:30|21.9|20.3|22.13|20.53|22.13|20.53|21.9|20.3|0
1645635940000|2022-02-23 17:05:40|22.08|20.48|22.08|20.48|22.08|20.48|21.95|20.35|0
1645635950000|2022-02-23 17:05:50|22.17|20.57|22.17|20.57|22.17|20.57|22.13|20.53|0
1645635960000|2022-02-23 17:06:00|22.08|20.48|21.95|20.35|22.08|20.48|21.86|20.26|0
1645635970000|2022-02-23 17:06:10|22.01|20.41|22.04|20.44|22.04|20.44|21.99|20.39|0
1645635980000|2022-02-23 17:06:20|21.99|20.39|22.04|20.44|22.08|20.48|21.95|20.35|0
1645635990000|2022-02-23 17:06:30|22.08|20.48|21.95|20.35|22.08|20.48|21.9|20.3|0
1645636000000|2022-02-23 17:06:40|21.9|20.3|22.06|20.46|22.06|20.46|21.9|20.3|0
1645636010000|2022-02-23 17:06:50|22.01|20.41|21.99|20.39|22.01|20.41|21.9|20.3|0
1645636020000|2022-02-23 17:07:00|22.08|20.48|21.86|20.26|22.17|20.57|21.86|20.26|0
1645636030000|2022-02-23 17:07:10|21.97|20.37|22.08|20.48|22.08|20.48|21.97|20.37|0
1645636040000|2022-02-23 17:07:20|21.99|20.39|22.08|20.48|22.08|20.48|21.99|20.39|0
1645636050000|2022-02-23 17:07:30|22.04|20.44|22.04|20.44|22.08|20.48|22.04|20.44|0
1645636060000|2022-02-23 17:07:40|22.08|20.48|22.22|20.62|22.22|20.62|22.08|20.48|0
1645636070000|2022-02-23 17:07:50|22.26|20.66|22.31|20.71|22.31|20.71|22.26|20.66|0
1645636080000|2022-02-23 17:08:00|22.35|20.75|22.35|20.75|22.4|20.8|22.35|20.75|0
1645636090000|2022-02-23 17:08:10|22.4|20.8|22.49|20.89|22.49|20.89|22.31|20.71|0
1645636100000|2022-02-23 17:08:20|22.45|20.85|22.54|20.94|22.58|20.98|22.45|20.85|0
1645636110000|2022-02-23 17:08:30|22.58|20.98|22.58|20.98|22.58|20.98|22.58|20.98|0
1645636120000|2022-02-23 17:08:40|22.54|20.94|22.35|20.75|22.54|20.94|22.35|20.75|0
1645636130000|2022-02-23 17:08:50|22.4|20.8|22.49|20.89|22.56|20.96|22.4|20.8|0
1645636140000|2022-02-23 17:09:00|22.58|20.98|22.45|20.85|22.58|20.98|22.45|20.85|0
1645636150000|2022-02-23 17:09:10|22.35|20.75|22.45|20.85|22.45|20.85|22.35|20.75|0
1645636160000|2022-02-23 17:09:20|22.35|20.75|22.49|20.89|22.49|20.89|22.35|20.75|0
1645636170000|2022-02-23 17:09:30|22.45|20.85|22.49|20.89|22.49|20.89|22.42|20.82|0
1645636180000|2022-02-23 17:09:40|22.4|20.8|22.54|20.94|22.54|20.94|22.4|20.8|0
1645636190000|2022-02-23 17:09:50|22.58|20.98|22.72|21.12|22.72|21.12|22.58|20.98|0
1645636200000|2022-02-23 17:10:00|22.77|21.17|22.91|21.31|22.91|21.31|22.77|21.17|0
1645636210000|2022-02-23 17:10:10|22.86|21.26|23|21.4|23|21.4|22.86|21.26|0
1645636220000|2022-02-23 17:10:20|23.33|21.73|23.07|21.47|23.38|21.78|23.07|21.47|0
1645636230000|2022-02-23 17:10:30|22.95|21.35|22.68|21.08|22.95|21.35|22.68|21.08|0
1645636240000|2022-02-23 17:10:40|22.72|21.12|22.51|20.91|22.72|21.12|22.49|20.89|0
1645636250000|2022-02-23 17:10:50|22.58|20.98|22.44|20.84|22.58|20.98|22.44|20.84|0
1645636260000|2022-02-23 17:11:00|22.4|20.8|22.21|20.61|22.4|20.8|22.12|20.52|0
1645636270000|2022-02-23 17:11:10|22.08|20.48|22.08|20.48|22.08|20.48|22.03|20.43|0
1645636280000|2022-02-23 17:11:20|22.21|20.61|22.17|20.57|22.21|20.61|22.08|20.48|0
1645636290000|2022-02-23 17:11:30|22.26|20.66|22.26|20.66|22.31|20.71|22.17|20.57|0
1645636300000|2022-02-23 17:11:40|22.31|20.71|22.35|20.75|22.44|20.84|22.31|20.71|0
1645636310000|2022-02-23 17:11:50|22.31|20.71|22.28|20.68|22.31|20.71|22.26|20.66|0
1645636320000|2022-02-23 17:12:00|22.4|20.8|22.58|20.98|22.58|20.98|22.4|20.8|0
1645636330000|2022-02-23 17:12:10|22.53|20.93|22.63|21.03|22.63|21.03|22.53|20.93|0
1645636340000|2022-02-23 17:12:20|22.72|21.12|22.77|21.17|22.81|21.21|22.72|21.12|0
1645636350000|2022-02-23 17:12:30|22.81|21.21|22.77|21.17|22.86|21.26|22.77|21.17|0
1645636360000|2022-02-23 17:12:40|22.86|21.26|22.63|21.03|22.86|21.26|22.63|21.03|0
1645636370000|2022-02-23 17:12:50|22.67|21.07|22.49|20.89|22.67|21.07|22.49|20.89|0
1645636380000|2022-02-23 17:13:00|22.4|20.8|22.37|20.77|22.44|20.84|22.35|20.75|0
1645636390000|2022-02-23 17:13:10|22.42|20.82|22.44|20.84|22.44|20.84|22.42|20.82|0
1645636400000|2022-02-23 17:13:20|22.4|20.8|22.35|20.75|22.4|20.8|22.35|20.75|0
1645636410000|2022-02-23 17:13:30|22.26|20.66|22.26|20.66|22.35|20.75|22.26|20.66|0
1645636420000|2022-02-23 17:13:40|22.35|20.75|22.26|20.66|22.35|20.75|22.26|20.66|0
1645636430000|2022-02-23 17:13:50|22.3|20.7|22.17|20.57|22.3|20.7|22.12|20.52|0
1645636440000|2022-02-23 17:14:00|22.26|20.66|22.26|20.66|22.26|20.66|22.26|20.66|0
1645636450000|2022-02-23 17:14:10|22.3|20.7|22.35|20.75|22.39|20.79|22.3|20.7|0
1645636460000|2022-02-23 17:14:20|22.3|20.7|22.39|20.79|22.39|20.79|22.3|20.7|0
1645636470000|2022-02-23 17:14:30|22.35|20.75|21.98|20.38|22.35|20.75|21.98|20.38|0
1645636480000|2022-02-23 17:14:40|22.17|20.57|22.17|20.57|22.21|20.61|22.12|20.52|0
1645636490000|2022-02-23 17:14:50|22.12|20.52|22.17|20.57|22.17|20.57|22.07|20.47|0
1645636500000|2022-02-23 17:15:00|22.21|20.61|22.35|20.75|22.39|20.79|22.21|20.61|0
1645636510000|2022-02-23 17:15:10|22.49|20.89|22.53|20.93|22.53|20.93|22.44|20.84|0
1645636520000|2022-02-23 17:15:20|22.62|21.02|22.58|20.98|22.62|21.02|22.53|20.93|0
1645636530000|2022-02-23 17:15:30|22.6|21|22.62|21.02|22.65|21.05|22.6|21|0
1645636540000|2022-02-23 17:15:40|22.67|21.07|22.67|21.07|22.67|21.07|22.53|20.93|0
1645636550000|2022-02-23 17:15:50|22.74|21.14|22.55|20.95|22.74|21.14|22.55|20.95|0
1645636560000|2022-02-23 17:16:00|22.67|21.07|22.86|21.26|22.86|21.26|22.67|21.07|0
1645636570000|2022-02-23 17:16:10|22.81|21.21|22.9|21.3|22.9|21.3|22.81|21.21|0
1645636580000|2022-02-23 17:16:20|22.86|21.26|23|21.4|23|21.4|22.86|21.26|0
1645636590000|2022-02-23 17:16:30|23.04|21.44|23.04|21.44|23.09|21.49|23.04|21.44|0
1645636600000|2022-02-23 17:16:40|23|21.4|22.95|21.35|23|21.4|22.95|21.35|0
1645636610000|2022-02-23 17:16:50|23|21.4|23|21.4|23|21.4|23|21.4|0
1645636620000|2022-02-23 17:17:00|23.04|21.44|23.04|21.44|23.04|21.44|22.95|21.35|0
1645636630000|2022-02-23 17:17:10|23|21.4|22.9|21.3|23|21.4|22.9|21.3|0
1645636640000|2022-02-23 17:17:20|22.86|21.26|22.9|21.3|22.9|21.3|22.86|21.26|0
1645636650000|2022-02-23 17:17:30|23.09|21.49|23.09|21.49|23.09|21.49|23.04|21.44|0
1645636660000|2022-02-23 17:17:40|23.14|21.54|23.21|21.61|23.28|21.68|23.14|21.54|0
1645636670000|2022-02-23 17:17:50|23.28|21.68|23.47|21.87|23.52|21.92|23.28|21.68|0
1645636680000|2022-02-23 17:18:00|23.52|21.92|23.28|21.68|23.52|21.92|23.28|21.68|0
1645636690000|2022-02-23 17:18:10|23.25|21.65|23.42|21.82|23.42|21.82|23.23|21.63|0
1645636700000|2022-02-23 17:18:20|23.37|21.77|23.37|21.77|23.42|21.82|23.37|21.77|0
1645636710000|2022-02-23 17:18:30|23.47|21.87|23.42|21.82|23.52|21.92|23.42|21.82|0
1645636720000|2022-02-23 17:18:40|23.37|21.77|23.47|21.87|23.47|21.87|23.32|21.72|0
1645636730000|2022-02-23 17:18:50|23.42|21.82|23.47|21.87|23.51|21.91|23.42|21.82|0
1645636740000|2022-02-23 17:19:00|23.51|21.91|23.47|21.87|23.51|21.91|23.32|21.72|0
1645636750000|2022-02-23 17:19:10|23.56|21.96|23.61|22.01|23.61|22.01|23.47|21.87|0
1645636760000|2022-02-23 17:19:20|23.63|22.03|23.63|22.03|23.63|22.03|23.63|22.03|0
1645636770000|2022-02-23 17:19:30|23.9|22.3|24.19|22.59|24.24|22.64|23.9|22.3|0
1645636780000|2022-02-23 17:19:40|24.26|22.66|24.39|22.79|24.41|22.81|24.26|22.66|0
1645636790000|2022-02-23 17:19:50|24.41|22.81|24.39|22.79|24.41|22.81|24.29|22.69|0
1645636800000|2022-02-23 17:20:00|24.34|22.74|24.09|22.49|24.34|22.74|24.09|22.49|0
1645636810000|2022-02-23 17:20:10|24.19|22.59|24.09|22.49|24.19|22.59|24.09|22.49|0
1645636820000|2022-02-23 17:20:20|24.04|22.44|24.04|22.44|24.09|22.49|24.04|22.44|0
1645636830000|2022-02-23 17:20:30|24.09|22.49|24.19|22.59|24.19|22.59|24.04|22.44|0
1645636840000|2022-02-23 17:20:40|24.14|22.54|24.14|22.54|24.19|22.59|24.14|22.54|0
1645636850000|2022-02-23 17:20:50|24.19|22.59|24.09|22.49|24.19|22.59|24.09|22.49|0
1645636860000|2022-02-23 17:21:00|24.19|22.59|24.29|22.69|24.29|22.69|24.14|22.54|0
1645636870000|2022-02-23 17:21:10|24.34|22.74|24.43|22.83|24.43|22.83|24.34|22.74|0
1645636880000|2022-02-23 17:21:20|24.48|22.88|24.75|23.15|24.75|23.15|24.48|22.88|0
1645636890000|2022-02-23 17:21:30|24.73|23.13|24.78|23.18|24.78|23.18|24.73|23.13|0
1645636900000|2022-02-23 17:21:40|24.73|23.13|24.73|23.13|24.83|23.23|24.73|23.13|0
1645636910000|2022-02-23 17:21:50|24.83|23.23|24.73|23.13|24.83|23.23|24.73|23.13|0
1645636920000|2022-02-23 17:22:00|24.68|23.08|24.53|22.93|24.68|23.08|24.43|22.83|0
1645636930000|2022-02-23 17:22:10|24.48|22.88|24.33|22.73|24.48|22.88|24.33|22.73|0
1645636940000|2022-02-23 17:22:20|24.29|22.69|24.48|22.88|24.48|22.88|24.29|22.69|0
1645636950000|2022-02-23 17:22:30|24.63|23.03|24.58|22.98|24.63|23.03|24.58|22.98|0
1645636960000|2022-02-23 17:22:40|24.6|23|24.58|22.98|24.6|23|24.53|22.93|0
1645636970000|2022-02-23 17:22:50|24.63|23.03|24.73|23.13|24.73|23.13|24.58|22.98|0
1645636980000|2022-02-23 17:23:00|24.68|23.08|24.78|23.18|24.78|23.18|24.68|23.08|0
1645636990000|2022-02-23 17:23:10|24.68|23.08|24.73|23.13|24.73|23.13|24.68|23.08|0
1645637000000|2022-02-23 17:23:20|24.83|23.23|24.8|23.2|24.83|23.23|24.73|23.13|0
1645637010000|2022-02-23 17:23:30|24.78|23.18|24.83|23.23|24.83|23.23|24.78|23.18|0
1645637020000|2022-02-23 17:23:40|24.78|23.18|24.63|23.03|24.78|23.18|24.63|23.03|0
1645637030000|2022-02-23 17:23:50|24.58|22.98|24.63|23.03|24.63|23.03|24.58|22.98|0
1645637040000|2022-02-23 17:24:00|24.73|23.13|24.78|23.18|24.78|23.18|24.73|23.13|0
1645637050000|2022-02-23 17:24:10|24.83|23.23|24.78|23.18|24.83|23.23|24.78|23.18|0
1645637060000|2022-02-23 17:24:20|24.7|23.1|24.83|23.23|24.83|23.23|24.7|23.1|0
1645637070000|2022-02-23 17:24:30|24.78|23.18|24.93|23.33|24.93|23.33|24.78|23.18|0
1645637080000|2022-02-23 17:24:40|24.88|23.28|24.68|23.08|24.88|23.28|24.68|23.08|0
1645637090000|2022-02-23 17:24:50|24.63|23.03|25.49|23.89|25.49|23.89|24.63|23.03|0
1645637100000|2022-02-23 17:25:00|25.44|23.84|23.99|22.39|25.47|23.87|23.99|22.39|0
1645637110000|2022-02-23 17:25:10|23.89|22.29|22.42|20.82|23.94|22.34|22.42|20.82|0
1645637120000|2022-02-23 17:25:20|22.38|20.78|24.14|22.54|24.14|22.54|22.38|20.78|0
1645637130000|2022-02-23 17:25:30|24.09|22.49|24.04|22.44|24.09|22.49|24.04|22.44|0
1645637140000|2022-02-23 17:25:40|24.14|22.54|24.14|22.54|24.14|22.54|24.04|22.44|0
1645637150000|2022-02-23 17:25:50|24.04|22.44|24.09|22.49|24.09|22.49|24|22.4|0
1645637160000|2022-02-23 17:26:00|24.12|22.52|24.29|22.69|24.29|22.69|24.12|22.52|0
1645637170000|2022-02-23 17:26:10|24.39|22.79|24.44|22.84|24.44|22.84|24.39|22.79|0
1645637180000|2022-02-23 17:26:20|24.39|22.79|24.64|23.04|24.64|23.04|24.39|22.79|0
1645637190000|2022-02-23 17:26:30|24.54|22.94|24.49|22.89|24.54|22.94|24.49|22.89|0
1645637200000|2022-02-23 17:26:40|24.34|22.74|24.59|22.99|24.59|22.99|24.34|22.74|0
1645637210000|2022-02-23 17:26:50|24.54|22.94|24.49|22.89|24.54|22.94|24.49|22.89|0
1645637220000|2022-02-23 17:27:00|24.44|22.84|24.29|22.69|24.44|22.84|24.29|22.69|0
1645637230000|2022-02-23 17:27:10|24.34|22.74|24.44|22.84|24.46|22.86|24.34|22.74|0
1645637240000|2022-02-23 17:27:20|24.51|22.91|24.39|22.79|24.51|22.91|24.39|22.79|0
1645637250000|2022-02-23 17:27:30|24.34|22.74|24.29|22.69|24.34|22.74|24.29|22.69|0
1645637260000|2022-02-23 17:27:40|24.24|22.64|24.19|22.59|24.24|22.64|24.19|22.59|0
1645637270000|2022-02-23 17:27:50|24.24|22.64|24.04|22.44|24.24|22.64|23.99|22.39|0
1645637280000|2022-02-23 17:28:00|23.95|22.35|24.04|22.44|24.04|22.44|23.95|22.35|0
1645637290000|2022-02-23 17:28:10|24.09|22.49|24.24|22.64|24.24|22.64|24.09|22.49|0
1645637300000|2022-02-23 17:28:20|24.39|22.79|24.29|22.69|24.39|22.79|24.29|22.69|0
1645637310000|2022-02-23 17:28:30|24.26|22.66|24.39|22.79|24.39|22.79|24.26|22.66|0
1645637320000|2022-02-23 17:28:40|24.44|22.84|24.34|22.74|24.44|22.84|24.34|22.74|0
1645637330000|2022-02-23 17:28:50|24.29|22.69|24.29|22.69|24.34|22.74|24.29|22.69|0
1645637340000|2022-02-23 17:29:00|24.44|22.84|24.53|22.93|24.58|22.98|24.44|22.84|0
1645637350000|2022-02-23 17:29:10|24.66|23.06|24.58|22.98|24.66|23.06|24.58|22.98|0
1645637360000|2022-02-23 17:29:20|24.68|23.08|24.63|23.03|24.68|23.08|24.63|23.03|0
1645637370000|2022-02-23 17:29:30|24.58|22.98|24.58|22.98|24.58|22.98|24.48|22.88|0
1645637380000|2022-02-23 17:29:40|24.63|23.03|24.53|22.93|24.63|23.03|24.53|22.93|0
1645637390000|2022-02-23 17:29:50|24.48|22.88|24.58|22.98|24.58|22.98|24.48|22.88|0
1645637400000|2022-02-23 17:30:00|24.68|23.08|24.73|23.13|24.83|23.23|24.68|23.08|0
1645637410000|2022-02-23 17:30:10|24.68|23.08|24.73|23.13|24.73|23.13|24.58|22.98|0
1645637420000|2022-02-23 17:30:20|24.78|23.18|24.73|23.13|24.78|23.18|24.68|23.08|0
1645637430000|2022-02-23 17:30:30|24.63|23.03|24.61|23.01|24.68|23.08|24.61|23.01|0
1645637440000|2022-02-23 17:30:40|24.58|22.98|24.53|22.93|24.58|22.98|24.53|22.93|0
1645637450000|2022-02-23 17:30:50|24.46|22.86|24.48|22.88|24.48|22.88|24.46|22.86|0
1645637460000|2022-02-23 17:31:00|24.68|23.08|24.63|23.03|24.73|23.13|24.63|23.03|0
1645637470000|2022-02-23 17:31:10|24.68|23.08|24.63|23.03|24.76|23.16|24.63|23.03|0
1645637480000|2022-02-23 17:31:20|24.53|22.93|24.48|22.88|24.53|22.93|24.48|22.88|0
1645637490000|2022-02-23 17:31:30|24.43|22.83|24.38|22.78|24.43|22.83|24.38|22.78|0
1645637500000|2022-02-23 17:31:40|24.33|22.73|24.19|22.59|24.33|22.73|24.19|22.59|0
1645637510000|2022-02-23 17:31:50|24.24|22.64|24.23|22.63|24.33|22.73|24.23|22.63|0
1645637520000|2022-02-23 17:32:00|24.19|22.59|24.14|22.54|24.23|22.63|24.14|22.54|0
1645637530000|2022-02-23 17:32:10|24.09|22.49|24.09|22.49|24.09|22.49|24.09|22.49|0
1645637540000|2022-02-23 17:32:20|24.14|22.54|24.14|22.54|24.23|22.63|24.14|22.54|0
1645637550000|2022-02-23 17:32:30|24.09|22.49|23.99|22.39|24.09|22.49|23.99|22.39|0
1645637560000|2022-02-23 17:32:40|23.92|22.32|23.99|22.39|23.99|22.39|23.89|22.29|0
1645637570000|2022-02-23 17:32:50|23.89|22.29|23.75|22.15|23.89|22.29|23.7|22.1|0
1645637580000|2022-02-23 17:33:00|23.79|22.19|23.7|22.1|23.79|22.19|23.7|22.1|0
1645637590000|2022-02-23 17:33:10|23.75|22.15|23.79|22.19|23.79|22.19|23.7|22.1|0
1645637600000|2022-02-23 17:33:20|23.65|22.05|23.7|22.1|23.79|22.19|23.65|22.05|0
1645637610000|2022-02-23 17:33:30|23.65|22.05|23.75|22.15|23.75|22.15|23.65|22.05|0
1645637620000|2022-02-23 17:33:40|23.7|22.1|23.75|22.15|23.84|22.24|23.7|22.1|0
1645637630000|2022-02-23 17:33:50|23.7|22.1|23.82|22.22|23.84|22.24|23.7|22.1|0
1645637640000|2022-02-23 17:34:00|23.84|22.24|23.65|22.05|23.94|22.34|23.65|22.05|0
1645637650000|2022-02-23 17:34:10|23.7|22.1|23.7|22.1|23.75|22.15|23.7|22.1|0
1645637660000|2022-02-23 17:34:20|23.75|22.15|23.55|21.95|23.75|22.15|23.55|21.95|0
1645637670000|2022-02-23 17:34:30|23.6|22|23.46|21.86|23.6|22|23.46|21.86|0
1645637680000|2022-02-23 17:34:40|23.41|21.81|23.22|21.62|23.41|21.81|23.22|21.62|0
1645637690000|2022-02-23 17:34:50|23.26|21.66|23.17|21.57|23.26|21.66|23.17|21.57|0
1645637700000|2022-02-23 17:35:00|23.22|21.62|23.22|21.62|23.26|21.66|23.12|21.52|0
1645637710000|2022-02-23 17:35:10|23.14|21.54|23.03|21.43|23.14|21.54|23.03|21.43|0
1645637720000|2022-02-23 17:35:20|23.07|21.47|23.07|21.47|23.07|21.47|23.03|21.43|0
1645637730000|2022-02-23 17:35:30|23.03|21.43|23.03|21.43|23.03|21.43|22.93|21.33|0
1645637740000|2022-02-23 17:35:40|22.93|21.33|22.89|21.29|22.98|21.38|22.89|21.29|0
1645637750000|2022-02-23 17:35:50|22.84|21.24|22.79|21.19|22.89|21.29|22.79|21.19|0
1645637760000|2022-02-23 17:36:00|22.84|21.24|22.79|21.19|22.84|21.24|22.79|21.19|0
1645637770000|2022-02-23 17:36:10|22.84|21.24|22.79|21.19|22.84|21.24|22.79|21.19|0
1645637780000|2022-02-23 17:36:20|22.84|21.24|22.84|21.24|22.84|21.24|22.84|21.24|0
1645637790000|2022-02-23 17:36:30|22.81|21.21|23.07|21.47|23.07|21.47|22.81|21.21|0
1645637800000|2022-02-23 17:36:40|23.1|21.5|23.03|21.43|23.1|21.5|23.03|21.43|0
1645637810000|2022-02-23 17:36:50|23.07|21.47|23.03|21.43|23.07|21.47|23.03|21.43|0
1645637820000|2022-02-23 17:37:00|23.07|21.47|23.03|21.43|23.07|21.47|22.93|21.33|0
1645637830000|2022-02-23 17:37:10|23.07|21.47|23.07|21.47|23.22|21.62|23.07|21.47|0
1645637840000|2022-02-23 17:37:20|23.03|21.43|22.74|21.14|23.03|21.43|22.74|21.14|0
1645637850000|2022-02-23 17:37:30|22.7|21.1|22.7|21.1|22.7|21.1|22.6|21|0
1645637860000|2022-02-23 17:37:40|22.65|21.05|22.7|21.1|22.7|21.1|22.65|21.05|0
1645637870000|2022-02-23 17:37:50|22.65|21.05|22.77|21.17|22.84|21.24|22.65|21.05|0
1645637880000|2022-02-23 17:38:00|22.79|21.19|22.7|21.1|22.84|21.24|22.7|21.1|0
1645637890000|2022-02-23 17:38:10|22.65|21.05|22.65|21.05|22.65|21.05|22.6|21|0
1645637900000|2022-02-23 17:38:20|22.6|21|22.37|20.77|22.6|21|22.37|20.77|0
1645637910000|2022-02-23 17:38:30|22.33|20.73|22.14|20.54|22.33|20.73|22.14|20.54|0
1645637920000|2022-02-23 17:38:40|22.19|20.59|22.26|20.66|22.26|20.66|22.19|20.59|0
1645637930000|2022-02-23 17:38:50|22.23|20.63|22.37|20.77|22.37|20.77|22.23|20.63|0
1645637940000|2022-02-23 17:39:00|22.42|20.82|22.37|20.77|22.42|20.82|22.32|20.72|0
1645637950000|2022-02-23 17:39:10|22.46|20.86|22.39|20.79|22.46|20.86|22.39|20.79|0
1645637960000|2022-02-23 17:39:20|22.37|20.77|22.19|20.59|22.37|20.77|22.14|20.54|0
1645637970000|2022-02-23 17:39:30|22.28|20.68|22.23|20.63|22.28|20.68|22.23|20.63|0
1645637980000|2022-02-23 17:39:40|22.28|20.68|22.23|20.63|22.28|20.68|22.19|20.59|0
1645637990000|2022-02-23 17:39:50|22.28|20.68|22.32|20.72|22.32|20.72|22.23|20.63|0
1645638000000|2022-02-23 17:40:00|22.42|20.82|22.37|20.77|22.42|20.82|22.37|20.77|0
1645638010000|2022-02-23 17:40:10|22.39|20.79|22.28|20.68|22.44|20.84|22.28|20.68|0
1645638020000|2022-02-23 17:40:20|22.19|20.59|22.09|20.49|22.19|20.59|22.09|20.49|0
1645638030000|2022-02-23 17:40:30|22.19|20.59|22.16|20.56|22.19|20.59|22.14|20.54|0
1645638040000|2022-02-23 17:40:40|22.19|20.59|22.16|20.56|22.19|20.59|22.16|20.56|0
1645638050000|2022-02-23 17:40:50|22.12|20.52|22.19|20.59|22.19|20.59|22.12|20.52|0
1645638060000|2022-02-23 17:41:00|22.14|20.54|22.09|20.49|22.14|20.54|22.05|20.45|0
1645638070000|2022-02-23 17:41:10|22.14|20.54|22.05|20.45|22.14|20.54|22.05|20.45|0
1645638080000|2022-02-23 17:41:20|22.09|20.49|22.14|20.54|22.14|20.54|22.09|20.49|0
1645638090000|2022-02-23 17:41:30|22.23|20.63|22.09|20.49|22.23|20.63|22.05|20.45|0
1645638100000|2022-02-23 17:41:40|22.05|20.45|22.28|20.68|22.28|20.68|22.05|20.45|0
1645638110000|2022-02-23 17:41:50|22.32|20.72|22.28|20.68|22.37|20.77|22.28|20.68|0
1645638120000|2022-02-23 17:42:00|22.32|20.72|22.32|20.72|22.32|20.72|22.32|20.72|0
1645638130000|2022-02-23 17:42:10|22.3|20.7|22.46|20.86|22.46|20.86|22.3|20.7|0
1645638140000|2022-02-23 17:42:20|22.53|20.93|22.65|21.05|22.69|21.09|22.53|20.93|0
1645638150000|2022-02-23 17:42:30|22.74|21.14|22.74|21.14|22.74|21.14|22.71|21.11|0
1645638160000|2022-02-23 17:42:40|22.79|21.19|22.65|21.05|22.79|21.19|22.65|21.05|0
1645638170000|2022-02-23 17:42:50|22.6|21|22.55|20.95|22.6|21|22.51|20.91|0
1645638180000|2022-02-23 17:43:00|22.6|21|22.93|21.33|22.93|21.33|22.6|21|0
1645638190000|2022-02-23 17:43:10|22.95|21.35|22.83|21.23|22.95|21.35|22.83|21.23|0
1645638200000|2022-02-23 17:43:20|22.79|21.19|22.88|21.28|22.93|21.33|22.79|21.19|0
1645638210000|2022-02-23 17:43:30|22.83|21.23|22.88|21.28|22.88|21.28|22.79|21.19|0
1645638220000|2022-02-23 17:43:40|22.83|21.23|22.83|21.23|22.88|21.28|22.83|21.23|0
1645638230000|2022-02-23 17:43:50|22.78|21.18|22.97|21.37|22.97|21.37|22.78|21.18|0
1645638240000|2022-02-23 17:44:00|22.88|21.28|22.78|21.18|22.88|21.28|22.78|21.18|0
1645638250000|2022-02-23 17:44:10|22.83|21.23|22.78|21.18|22.83|21.23|22.78|21.18|0
1645638260000|2022-02-23 17:44:20|22.88|21.28|22.69|21.09|22.88|21.28|22.69|21.09|0
1645638270000|2022-02-23 17:44:30|22.78|21.18|22.97|21.37|22.97|21.37|22.78|21.18|0
1645638280000|2022-02-23 17:44:40|22.88|21.28|22.83|21.23|22.88|21.28|22.83|21.23|0
1645638290000|2022-02-23 17:44:50|22.88|21.28|22.88|21.28|22.88|21.28|22.83|21.23|0
1645638300000|2022-02-23 17:45:00|22.85|21.25|22.6|21|22.85|21.25|22.6|21|0
1645638310000|2022-02-23 17:45:10|22.55|20.95|22.69|21.09|22.69|21.09|22.55|20.95|0
1645638320000|2022-02-23 17:45:20|22.78|21.18|22.74|21.14|22.78|21.18|22.69|21.09|0
1645638330000|2022-02-23 17:45:30|22.71|21.11|22.74|21.14|22.74|21.14|22.6|21|0
1645638340000|2022-02-23 17:45:40|22.76|21.16|22.74|21.14|22.76|21.16|22.74|21.14|0
1645638350000|2022-02-23 17:45:50|23.36|21.76|22.89|21.29|23.36|21.76|22.89|21.29|0
1645638360000|2022-02-23 17:46:00|22.84|21.24|22.84|21.24|22.84|21.24|22.79|21.19|0
1645638370000|2022-02-23 17:46:10|23.07|21.47|23.22|21.62|23.22|21.62|23.07|21.47|0
1645638380000|2022-02-23 17:46:20|23.36|21.76|23.21|21.61|23.36|21.76|23.21|21.61|0
1645638390000|2022-02-23 17:46:30|23.26|21.66|23.07|21.47|23.26|21.66|23.07|21.47|0
1645638400000|2022-02-23 17:46:40|23.12|21.52|23.12|21.52|23.12|21.52|23.03|21.43|0
1645638410000|2022-02-23 17:46:50|23.17|21.57|23.17|21.57|23.17|21.57|23.12|21.52|0
1645638420000|2022-02-23 17:47:00|23.26|21.66|23.14|21.54|23.26|21.66|23.12|21.52|0
1645638430000|2022-02-23 17:47:10|23.03|21.43|22.93|21.33|23.07|21.47|22.93|21.33|0
1645638440000|2022-02-23 17:47:20|22.86|21.26|22.84|21.24|22.88|21.28|22.84|21.24|0
1645638450000|2022-02-23 17:47:30|22.93|21.33|22.88|21.28|22.98|21.38|22.88|21.28|0
1645638460000|2022-02-23 17:47:40|22.93|21.33|23.07|21.47|23.07|21.47|22.93|21.33|0
1645638470000|2022-02-23 17:47:50|23.02|21.42|22.93|21.33|23.02|21.42|22.93|21.33|0
1645638480000|2022-02-23 17:48:00|22.84|21.24|22.84|21.24|22.93|21.33|22.84|21.24|0
1645638490000|2022-02-23 17:48:10|22.74|21.14|22.56|20.96|22.74|21.14|22.56|20.96|0
1645638500000|2022-02-23 17:48:20|22.58|20.98|22.74|21.14|22.74|21.14|22.58|20.98|0
1645638510000|2022-02-23 17:48:30|22.79|21.19|22.6|21|22.84|21.24|22.6|21|0
1645638520000|2022-02-23 17:48:40|22.56|20.96|22.51|20.91|22.56|20.96|22.51|20.91|0
1645638530000|2022-02-23 17:48:50|22.44|20.84|22.42|20.82|22.44|20.84|22.23|20.63|0
1645638540000|2022-02-23 17:49:00|22.39|20.79|22.46|20.86|22.51|20.91|22.26|20.66|0
1645638550000|2022-02-23 17:49:10|22.6|21|22.46|20.86|22.6|21|22.46|20.86|0
1645638560000|2022-02-23 17:49:20|22.37|20.77|22.32|20.72|22.37|20.77|22.28|20.68|0
1645638570000|2022-02-23 17:49:30|22.19|20.59|22.23|20.63|22.23|20.63|22.19|20.59|0
1645638580000|2022-02-23 17:49:40|22.14|20.54|22.07|20.47|22.14|20.54|22.07|20.47|0
1645638590000|2022-02-23 17:49:50|22.19|20.59|22.14|20.54|22.19|20.59|22.1|20.5|0
1645638600000|2022-02-23 17:50:00|22.25|20.65|22.05|20.45|22.28|20.68|22.05|20.45|0
1645638610000|2022-02-23 17:50:10|22.14|20.54|21.78|20.18|22.14|20.54|21.78|20.18|0
1645638620000|2022-02-23 17:50:20|21.91|20.31|21.82|20.22|21.96|20.36|21.82|20.22|0
1645638630000|2022-02-23 17:50:30|21.78|20.18|21.46|19.86|21.78|20.18|21.46|19.86|0
1645638640000|2022-02-23 17:50:40|21.55|19.95|21.51|19.91|21.55|19.95|21.46|19.86|0
1645638650000|2022-02-23 17:50:50|21.46|19.86|21.49|19.89|21.49|19.89|21.46|19.86|0
1645638660000|2022-02-23 17:51:00|21.42|19.82|21.6|20|21.6|20|21.42|19.82|0
1645638670000|2022-02-23 17:51:10|21.46|19.86|21.37|19.77|21.46|19.86|21.37|19.77|0
1645638680000|2022-02-23 17:51:20|21.42|19.82|21.35|19.75|21.42|19.82|21.35|19.75|0
1645638690000|2022-02-23 17:51:30|21.31|19.71|21.15|19.55|21.31|19.71|21.15|19.55|0
1645638700000|2022-02-23 17:51:40|21.07|19.47|21.2|19.6|21.2|19.6|21.07|19.47|0
1645638710000|2022-02-23 17:51:50|21.15|19.55|21.2|19.6|21.22|19.62|21.11|19.51|0
1645638720000|2022-02-23 17:52:00|21.15|19.55|21.15|19.55|21.15|19.55|21.06|19.46|0
1645638730000|2022-02-23 17:52:10|21.02|19.42|21.2|19.6|21.2|19.6|21.02|19.42|0
1645638740000|2022-02-23 17:52:20|21.15|19.55|21.33|19.73|21.33|19.73|21.15|19.55|0
1645638750000|2022-02-23 17:52:30|21.28|19.68|21.11|19.51|21.28|19.68|21.11|19.51|0
1645638760000|2022-02-23 17:52:40|21.15|19.55|20.74|19.14|21.15|19.55|20.74|19.14|0
1645638770000|2022-02-23 17:52:50|20.72|19.12|20.63|19.03|20.8|19.2|20.63|19.03|0
1645638780000|2022-02-23 17:53:00|20.76|19.16|20.85|19.25|20.85|19.25|20.72|19.12|0
1645638790000|2022-02-23 17:53:10|20.8|19.2|20.63|19.03|20.8|19.2|20.59|18.99|0
1645638800000|2022-02-23 17:53:20|20.71|19.11|20.54|18.94|20.71|19.11|20.5|18.9|0
1645638810000|2022-02-23 17:53:30|20.46|18.86|20.5|18.9|20.54|18.94|20.46|18.86|0
1645638820000|2022-02-23 17:53:40|20.54|18.94|20.65|19.05|20.71|19.11|20.54|18.94|0
1645638830000|2022-02-23 17:53:50|20.58|18.98|20.67|19.07|20.67|19.07|20.58|18.98|0
1645638840000|2022-02-23 17:54:00|20.63|19.03|20.67|19.07|20.67|19.07|20.63|19.03|0
1645638850000|2022-02-23 17:54:10|20.76|19.16|20.8|19.2|20.8|19.2|20.76|19.16|0
1645638860000|2022-02-23 17:54:20|20.71|19.11|20.67|19.07|20.71|19.11|20.67|19.07|0
1645638870000|2022-02-23 17:54:30|20.71|19.11|20.71|19.11|20.71|19.11|20.71|19.11|0
1645638880000|2022-02-23 17:54:40|20.73|19.13|20.67|19.07|20.73|19.13|20.67|19.07|0
1645638890000|2022-02-23 17:54:50|20.63|19.03|20.67|19.07|20.67|19.07|20.63|19.03|0
1645638900000|2022-02-23 17:55:00|20.76|19.16|20.76|19.16|20.76|19.16|20.71|19.11|0
1645638910000|2022-02-23 17:55:10|20.67|19.07|20.54|18.94|20.67|19.07|20.54|18.94|0
1645638920000|2022-02-23 17:55:20|20.56|18.96|20.63|19.03|20.63|19.03|20.54|18.94|0
1645638930000|2022-02-23 17:55:30|20.54|18.94|20.67|19.07|20.67|19.07|20.54|18.94|0
1645638940000|2022-02-23 17:55:40|20.58|18.98|20.67|19.07|20.67|19.07|20.54|18.94|0
1645638950000|2022-02-23 17:55:50|20.63|19.03|20.76|19.16|20.76|19.16|20.63|19.03|0
1645638960000|2022-02-23 17:56:00|20.8|19.2|20.84|19.24|20.84|19.24|20.67|19.07|0
1645638970000|2022-02-23 17:56:10|20.8|19.2|20.84|19.24|20.89|19.29|20.8|19.2|0
1645638980000|2022-02-23 17:56:20|20.97|19.37|20.97|19.37|20.97|19.37|20.93|19.33|0
1645638990000|2022-02-23 17:56:30|20.93|19.33|20.89|19.29|20.93|19.33|20.89|19.29|0
1645639000000|2022-02-23 17:56:40|20.93|19.33|20.89|19.29|20.93|19.33|20.89|19.29|0
1645639010000|2022-02-23 17:56:50|20.84|19.24|20.71|19.11|20.84|19.24|20.71|19.11|0
1645639020000|2022-02-23 17:57:00|20.76|19.16|20.63|19.03|20.76|19.16|20.63|19.03|0
1645639030000|2022-02-23 17:57:10|20.58|18.98|20.58|18.98|20.58|18.98|20.52|18.92|0
1645639040000|2022-02-23 17:57:20|20.54|18.94|20.58|18.98|20.58|18.98|20.5|18.9|0
1645639050000|2022-02-23 17:57:30|20.54|18.94|20.45|18.85|20.54|18.94|20.45|18.85|0
1645639060000|2022-02-23 17:57:40|20.5|18.9|20.62|19.02|20.62|19.02|20.5|18.9|0
1645639070000|2022-02-23 17:57:50|20.58|18.98|20.58|18.98|20.58|18.98|20.54|18.94|0
1645639080000|2022-02-23 17:58:00|20.62|19.02|20.75|19.15|20.75|19.15|20.62|19.02|0
1645639090000|2022-02-23 17:58:10|20.71|19.11|20.67|19.07|20.84|19.24|20.67|19.07|0
1645639100000|2022-02-23 17:58:20|20.71|19.11|20.71|19.11|20.71|19.11|20.71|19.11|0
1645639110000|2022-02-23 17:58:30|20.75|19.15|20.71|19.11|20.75|19.15|20.67|19.07|0
1645639120000|2022-02-23 17:58:40|20.62|19.02|20.54|18.94|20.62|19.02|20.54|18.94|0
1645639130000|2022-02-23 17:58:50|20.2|18.6|20.24|18.64|20.28|18.68|20.2|18.6|0
1645639140000|2022-02-23 17:59:00|20.2|18.6|20.37|18.77|20.37|18.77|20.2|18.6|0
1645639150000|2022-02-23 17:59:10|20.32|18.72|20.41|18.81|20.41|18.81|20.3|18.7|0
1645639160000|2022-02-23 17:59:20|20.37|18.77|20.41|18.81|20.41|18.81|20.37|18.77|0
1645639170000|2022-02-23 17:59:30|20.54|18.94|20.58|18.98|20.58|18.98|20.54|18.94|0
1645639180000|2022-02-23 17:59:40|20.6|19|20.62|19.02|20.62|19.02|20.6|19|0
1645639190000|2022-02-23 17:59:50|20.75|19.15|20.67|19.07|20.75|19.15|20.67|19.07|0
1645639200000|2022-02-23 18:00:00|20.75|19.15|20.58|18.98|20.75|19.15|20.58|18.98|0
1645639210000|2022-02-23 18:00:10|20.49|18.89|20.28|18.68|20.49|18.89|20.28|18.68|0
1645639220000|2022-02-23 18:00:20|20.19|18.59|20.19|18.59|20.19|18.59|20.15|18.55|0
1645639230000|2022-02-23 18:00:30|20.15|18.55|20.32|18.72|20.32|18.72|20.15|18.55|0
1645639240000|2022-02-23 18:00:40|20.36|18.76|20.41|18.81|20.41|18.81|20.32|18.72|0
1645639250000|2022-02-23 18:00:50|20.45|18.85|20.32|18.72|20.45|18.85|20.32|18.72|0
1645639260000|2022-02-23 18:01:00|20.19|18.59|20.15|18.55|20.19|18.59|20.15|18.55|0
1645639270000|2022-02-23 18:01:10|20.19|18.59|20.11|18.51|20.19|18.59|20.11|18.51|0
1645639280000|2022-02-23 18:01:20|20.09|18.49|19.94|18.34|20.09|18.49|19.94|18.34|0
1645639290000|2022-02-23 18:01:30|19.98|18.38|20.19|18.59|20.19|18.59|19.98|18.38|0
1645639300000|2022-02-23 18:01:40|20.24|18.64|20.28|18.68|20.32|18.72|20.24|18.64|0
1645639310000|2022-02-23 18:01:50|20.11|18.51|20.09|18.49|20.11|18.51|20.07|18.47|0
1645639320000|2022-02-23 18:02:00|20.19|18.59|20.36|18.76|20.41|18.81|20.19|18.59|0
1645639330000|2022-02-23 18:02:10|20.41|18.81|20.36|18.76|20.45|18.85|20.36|18.76|0
1645639340000|2022-02-23 18:02:20|20.24|18.64|20.04|18.44|20.24|18.64|20.04|18.44|0
1645639350000|2022-02-23 18:02:30|20.09|18.49|20.04|18.44|20.09|18.49|19.94|18.34|0
1645639360000|2022-02-23 18:02:40|20.02|18.42|20.11|18.51|20.11|18.51|20.02|18.42|0
1645639370000|2022-02-23 18:02:50|20.02|18.42|20.07|18.47|20.07|18.47|20.02|18.42|0
1645639380000|2022-02-23 18:03:00|20.02|18.42|19.94|18.34|20.02|18.42|19.9|18.3|0
1645639390000|2022-02-23 18:03:10|19.9|18.3|20.15|18.55|20.15|18.55|19.86|18.26|0
1645639400000|2022-02-23 18:03:20|20.11|18.51|20.15|18.55|20.15|18.55|20.11|18.51|0
1645639410000|2022-02-23 18:03:30|20.23|18.63|20.11|18.51|20.23|18.63|20.07|18.47|0
1645639420000|2022-02-23 18:03:40|19.98|18.38|19.9|18.3|19.98|18.38|19.85|18.25|0
1645639430000|2022-02-23 18:03:50|19.98|18.38|20.06|18.46|20.06|18.46|19.9|18.3|0
1645639440000|2022-02-23 18:04:00|19.98|18.38|19.9|18.3|19.98|18.38|19.9|18.3|0
1645639450000|2022-02-23 18:04:10|20.02|18.42|20.02|18.42|20.06|18.46|20.02|18.42|0
1645639460000|2022-02-23 18:04:20|19.9|18.3|19.98|18.38|19.98|18.38|19.85|18.25|0
1645639470000|2022-02-23 18:04:30|20.02|18.42|19.94|18.34|20.11|18.51|19.94|18.34|0
1645639480000|2022-02-23 18:04:40|19.9|18.3|19.9|18.3|19.96|18.36|19.9|18.3|0
1645639490000|2022-02-23 18:04:50|19.85|18.25|19.9|18.3|19.9|18.3|19.85|18.25|0
1645639500000|2022-02-23 18:05:00|19.94|18.34|19.98|18.38|20.02|18.42|19.94|18.34|0
1645639510000|2022-02-23 18:05:10|20.11|18.51|20.11|18.51|20.19|18.59|20.11|18.51|0
1645639520000|2022-02-23 18:05:20|20.15|18.55|20.19|18.59|20.19|18.59|20.11|18.51|0
1645639530000|2022-02-23 18:05:30|20.21|18.61|20.11|18.51|20.21|18.61|20.11|18.51|0
1645639540000|2022-02-23 18:05:40|20.06|18.46|19.9|18.3|20.06|18.46|19.9|18.3|0
1645639550000|2022-02-23 18:05:50|19.77|18.17|19.71|18.11|19.77|18.17|19.69|18.09|0
1645639560000|2022-02-23 18:06:00|19.81|18.21|19.64|18.04|19.81|18.21|19.64|18.04|0
1645639570000|2022-02-23 18:06:10|19.6|18|19.44|17.84|19.6|18|19.44|17.84|0
1645639580000|2022-02-23 18:06:20|19.54|17.94|19.44|17.84|19.54|17.94|19.44|17.84|0
1645639590000|2022-02-23 18:06:30|19.48|17.88|19.4|17.8|19.48|17.88|19.4|17.8|0
1645639600000|2022-02-23 18:06:40|19.36|17.76|19.31|17.71|19.36|17.76|19.31|17.71|0
1645639610000|2022-02-23 18:06:50|19.27|17.67|19.31|17.71|19.31|17.71|19.19|17.59|0
1645639620000|2022-02-23 18:07:00|19.27|17.67|19.36|17.76|19.44|17.84|19.27|17.67|0
1645639630000|2022-02-23 18:07:10|19.48|17.88|19.44|17.84|19.48|17.88|19.4|17.8|0
1645639640000|2022-02-23 18:07:20|19.4|17.8|19.31|17.71|19.4|17.8|19.31|17.71|0
1645639650000|2022-02-23 18:07:30|19.27|17.67|19.27|17.67|19.31|17.71|19.27|17.67|0
1645639660000|2022-02-23 18:07:40|19.31|17.71|19.33|17.73|19.33|17.73|19.27|17.67|0
1645639670000|2022-02-23 18:07:50|19.35|17.75|19.35|17.75|19.35|17.75|19.31|17.71|0
1645639680000|2022-02-23 18:08:00|19.31|17.71|19.4|17.8|19.4|17.8|19.31|17.71|0
1645639690000|2022-02-23 18:08:10|19.44|17.84|19.4|17.8|19.44|17.84|19.4|17.8|0
1645639700000|2022-02-23 18:08:20|19.35|17.75|19.27|17.67|19.35|17.75|19.27|17.67|0
1645639710000|2022-02-23 18:08:30|19.21|17.61|19.23|17.63|19.23|17.63|19.19|17.59|0
1645639720000|2022-02-23 18:08:40|19.19|17.59|19.19|17.59|19.23|17.63|19.19|17.59|0
1645639730000|2022-02-23 18:08:50|19.27|17.67|19.31|17.71|19.35|17.75|19.27|17.67|0
1645639740000|2022-02-23 18:09:00|19.35|17.75|19.46|17.86|19.46|17.86|19.35|17.75|0
1645639750000|2022-02-23 18:09:10|19.39|17.79|19.35|17.75|19.39|17.79|19.35|17.75|0
1645639760000|2022-02-23 18:09:20|19.37|17.77|19.48|17.88|19.48|17.88|19.35|17.75|0
1645639770000|2022-02-23 18:09:30|19.39|17.79|19.48|17.88|19.48|17.88|19.35|17.75|0
1645639780000|2022-02-23 18:09:40|19.56|17.96|19.6|18|19.64|18.04|19.52|17.92|0
1645639790000|2022-02-23 18:09:50|19.52|17.92|19.56|17.96|19.6|18|19.52|17.92|0
1645639800000|2022-02-23 18:10:00|19.64|18.04|19.64|18.04|19.64|18.04|19.56|17.96|0
1645639810000|2022-02-23 18:10:10|19.72|18.12|19.68|18.08|19.72|18.12|19.6|18|0
1645639820000|2022-02-23 18:10:20|19.6|18|19.48|17.88|19.6|18|19.48|17.88|0
1645639830000|2022-02-23 18:10:30|19.43|17.83|19.35|17.75|19.43|17.83|19.33|17.73|0
1645639840000|2022-02-23 18:10:40|19.33|17.73|19.31|17.71|19.37|17.77|19.31|17.71|0
1645639850000|2022-02-23 18:10:50|19.35|17.75|19.35|17.75|19.39|17.79|19.35|17.75|0
1645639860000|2022-02-23 18:11:00|19.31|17.71|19.23|17.63|19.31|17.71|19.23|17.63|0
1645639870000|2022-02-23 18:11:10|19.07|17.47|19.03|17.43|19.07|17.47|19.03|17.43|0
1645639880000|2022-02-23 18:11:20|19.07|17.47|18.99|17.39|19.07|17.47|18.99|17.39|0
1645639890000|2022-02-23 18:11:30|18.9|17.3|18.63|17.03|18.9|17.3|18.63|17.03|0
1645639900000|2022-02-23 18:11:40|18.78|17.18|18.7|17.1|18.78|17.18|18.7|17.1|0
1645639910000|2022-02-23 18:11:50|18.63|17.03|18.74|17.14|18.74|17.14|18.63|17.03|0
1645639920000|2022-02-23 18:12:00|18.62|17.02|18.11|16.51|18.66|17.06|18.11|16.51|0
1645639930000|2022-02-23 18:12:10|18.23|16.63|18.11|16.51|18.23|16.63|18.11|16.51|0
1645639940000|2022-02-23 18:12:20|18.15|16.55|17.75|16.15|18.15|16.55|17.75|16.15|0
1645639950000|2022-02-23 18:12:30|17.77|16.17|17.84|16.24|17.96|16.36|17.77|16.17|0
1645639960000|2022-02-23 18:12:40|17.88|16.28|17.84|16.24|17.88|16.28|17.77|16.17|0
1645639970000|2022-02-23 18:12:50|17.88|16.28|17.96|16.36|17.96|16.36|17.88|16.28|0
1645639980000|2022-02-23 18:13:00|18|16.4|18|16.4|18|16.4|17.88|16.28|0
1645639990000|2022-02-23 18:13:10|18.04|16.44|18|16.4|18.07|16.47|18|16.4|0
1645640000000|2022-02-23 18:13:20|17.88|16.28|17.54|15.94|17.88|16.28|17.54|15.94|0
1645640010000|2022-02-23 18:13:30|17.61|16.01|17.52|15.92|17.61|16.01|17.52|15.92|0
1645640020000|2022-02-23 18:13:40|17.61|16.01|17.61|16.01|17.61|16.01|17.54|15.94|0
1645640030000|2022-02-23 18:13:50|17.65|16.05|17.61|16.01|17.69|16.09|17.61|16.01|0
1645640040000|2022-02-23 18:14:00|17.77|16.17|17.69|16.09|17.77|16.17|17.69|16.09|0
1645640050000|2022-02-23 18:14:10|17.77|16.17|17.77|16.17|17.77|16.17|17.73|16.13|0
1645640060000|2022-02-23 18:14:20|17.69|16.09|17.61|16.01|17.69|16.09|17.61|16.01|0
1645640070000|2022-02-23 18:14:30|17.69|16.09|17.73|16.13|17.77|16.17|17.69|16.09|0
1645640080000|2022-02-23 18:14:40|17.65|16.05|17.69|16.09|17.69|16.09|17.61|16.01|0
1645640090000|2022-02-23 18:14:50|17.73|16.13|17.65|16.05|17.73|16.13|17.65|16.05|0
1645640100000|2022-02-23 18:15:00|17.58|15.98|17.42|15.82|17.58|15.98|17.42|15.82|0
1645640110000|2022-02-23 18:15:10|17.5|15.9|17.39|15.79|17.5|15.9|17.39|15.79|0
1645640120000|2022-02-23 18:15:20|17.35|15.75|17.27|15.67|17.35|15.75|17.24|15.64|0
1645640130000|2022-02-23 18:15:30|17.24|15.64|17.22|15.62|17.24|15.64|17.2|15.6|0
1645640140000|2022-02-23 18:15:40|17.27|15.67|17.2|15.6|17.27|15.67|17.2|15.6|0
1645640150000|2022-02-23 18:15:50|17.24|15.64|17.16|15.56|17.24|15.64|17.14|15.54|0
1645640160000|2022-02-23 18:16:00|17.35|15.75|17.54|15.94|17.54|15.94|17.35|15.75|0
1645640170000|2022-02-23 18:16:10|17.5|15.9|17.69|16.09|17.69|16.09|17.5|15.9|0
1645640180000|2022-02-23 18:16:20|17.67|16.07|17.76|16.16|17.76|16.16|17.67|16.07|0
1645640190000|2022-02-23 18:16:30|17.8|16.2|17.8|16.2|17.8|16.2|17.76|16.16|0
1645640200000|2022-02-23 18:16:40|17.88|16.28|17.84|16.24|17.88|16.28|17.84|16.24|0
1645640210000|2022-02-23 18:16:50|17.8|16.2|17.84|16.24|17.84|16.24|17.8|16.2|0
1645640220000|2022-02-23 18:17:00|16.27|14.72|18.81|17.21|20.15|18.55|16.27|14.72|0
1645640230000|2022-02-23 18:17:10|18.77|17.17|18.79|17.19|18.85|17.25|18.77|17.17|0
1645640240000|2022-02-23 18:17:20|18.81|17.21|18.99|17.39|18.99|17.39|18.81|17.21|0
1645640250000|2022-02-23 18:17:30|19.01|17.41|19.09|17.49|19.09|17.49|19.01|17.41|0
1645640260000|2022-02-23 18:17:40|19.01|17.41|18.97|17.37|19.01|17.41|18.97|17.37|0
1645640270000|2022-02-23 18:17:50|18.93|17.33|18.68|17.08|18.93|17.33|18.6|17|0
1645640280000|2022-02-23 18:18:00|18.8|17.2|18.72|17.12|18.8|17.2|18.72|17.12|0
1645640290000|2022-02-23 18:18:10|18.8|17.2|18.6|17|18.8|17.2|18.6|17|0
1645640300000|2022-02-23 18:18:20|18.64|17.04|18.56|16.96|18.64|17.04|18.56|16.96|0
1645640310000|2022-02-23 18:18:30|18.53|16.93|18.64|17.04|18.64|17.04|18.49|16.89|0
1645640320000|2022-02-23 18:18:40|18.68|17.08|18.76|17.16|18.76|17.16|18.68|17.08|0
1645640330000|2022-02-23 18:18:50|18.84|17.24|18.76|17.16|18.84|17.24|18.76|17.16|0
1645640340000|2022-02-23 18:19:00|18.64|17.04|18.64|17.04|18.64|17.04|18.56|16.96|0
1645640350000|2022-02-23 18:19:10|18.6|17|18.8|17.2|18.84|17.24|18.6|17|0
1645640360000|2022-02-23 18:19:20|18.84|17.24|18.8|17.2|18.84|17.24|18.8|17.2|0
1645640370000|2022-02-23 18:19:30|18.84|17.24|18.8|17.2|18.84|17.24|18.76|17.16|0
1645640380000|2022-02-23 18:19:40|18.84|17.24|18.92|17.32|18.92|17.32|18.84|17.24|0
1645640390000|2022-02-23 18:19:50|18.96|17.36|18.8|17.2|18.96|17.36|18.78|17.18|0
1645640400000|2022-02-23 18:20:00|18.72|17.12|18.64|17.04|18.72|17.12|18.6|17|0
1645640410000|2022-02-23 18:20:10|18.6|17|18.6|17|18.6|17|18.56|16.96|0
1645640420000|2022-02-23 18:20:20|18.64|17.04|18.72|17.12|18.72|17.12|18.64|17.04|0
1645640430000|2022-02-23 18:20:30|18.68|17.08|18.66|17.06|18.68|17.08|18.52|16.92|0
1645640440000|2022-02-23 18:20:40|18.72|17.12|18.88|17.28|18.88|17.28|18.72|17.12|0
1645640450000|2022-02-23 18:20:50|18.92|17.32|18.88|17.28|18.92|17.32|18.88|17.28|0
1645640460000|2022-02-23 18:21:00|18.84|17.24|18.8|17.2|18.92|17.32|18.8|17.2|0
1645640470000|2022-02-23 18:21:10|18.84|17.24|18.64|17.04|18.84|17.24|18.64|17.04|0
1645640480000|2022-02-23 18:21:20|18.68|17.08|18.64|17.04|18.68|17.08|18.64|17.04|0
1645640490000|2022-02-23 18:21:30|18.6|17|18.68|17.08|18.68|17.08|18.56|16.96|0
1645640500000|2022-02-23 18:21:40|18.72|17.12|18.72|17.12|18.8|17.2|18.72|17.12|0
1645640510000|2022-02-23 18:21:50|18.6|17|18.6|17|18.6|17|18.6|17|0
1645640520000|2022-02-23 18:22:00|18.64|17.04|18.44|16.84|18.64|17.04|18.44|16.84|0
1645640530000|2022-02-23 18:22:10|18.48|16.88|18.5|16.9|18.5|16.9|18.44|16.84|0
1645640540000|2022-02-23 18:22:20|18.48|16.88|18.37|16.77|18.52|16.92|18.37|16.77|0
1645640550000|2022-02-23 18:22:30|18.33|16.73|18.42|16.82|18.42|16.82|18.33|16.73|0
1645640560000|2022-02-23 18:22:40|18.44|16.84|18.48|16.88|18.48|16.88|18.4|16.8|0
1645640570000|2022-02-23 18:22:50|18.52|16.92|18.48|16.88|18.52|16.92|18.48|16.88|0
1645640580000|2022-02-23 18:23:00|18.52|16.92|18.33|16.73|18.56|16.96|18.33|16.73|0
1645640590000|2022-02-23 18:23:10|18.21|16.61|17.96|16.36|18.21|16.61|17.96|16.36|0
1645640600000|2022-02-23 18:23:20|17.9|16.3|17.86|16.26|17.9|16.3|17.83|16.23|0
1645640610000|2022-02-23 18:23:30|18.06|16.46|18.06|16.46|18.06|16.46|18.06|16.46|0
1645640620000|2022-02-23 18:23:40|18.13|16.53|18.13|16.53|18.17|16.57|18.11|16.51|0
1645640630000|2022-02-23 18:23:50|18.09|16.49|18.21|16.61|18.21|16.61|18.09|16.49|0
1645640640000|2022-02-23 18:24:00|18.17|16.57|18.4|16.8|18.4|16.8|18.17|16.57|0
1645640650000|2022-02-23 18:24:10|18.36|16.76|18.17|16.57|18.36|16.76|18.17|16.57|0
1645640660000|2022-02-23 18:24:20|18.25|16.65|18.21|16.61|18.27|16.67|18.21|16.61|0
1645640670000|2022-02-23 18:24:30|18.09|16.49|17.94|16.34|18.09|16.49|17.94|16.34|0
1645640680000|2022-02-23 18:24:40|17.98|16.38|18.29|16.69|18.29|16.69|17.98|16.38|0
1645640690000|2022-02-23 18:24:50|18.32|16.72|18.25|16.65|18.32|16.72|18.21|16.61|0
1645640700000|2022-02-23 18:25:00|18.4|16.8|18.52|16.92|18.52|16.92|18.4|16.8|0
1645640710000|2022-02-23 18:25:10|18.64|17.04|18.72|17.12|18.72|17.12|18.64|17.04|0
1645640720000|2022-02-23 18:25:20|18.64|17.04|18.6|17|18.64|17.04|18.6|17|0
1645640730000|2022-02-23 18:25:30|18.52|16.92|18.68|17.08|18.68|17.08|18.52|16.92|0
1645640740000|2022-02-23 18:25:40|18.76|17.16|18.84|17.24|18.84|17.24|18.72|17.12|0
1645640750000|2022-02-23 18:25:50|18.68|17.08|18.6|17|18.68|17.08|18.6|17|0
1645640760000|2022-02-23 18:26:00|18.68|17.08|18.68|17.08|18.68|17.08|18.68|17.08|0
1645640770000|2022-02-23 18:26:10|18.56|16.96|18.68|17.08|18.68|17.08|18.56|16.96|0
1645640780000|2022-02-23 18:26:20|18.76|17.16|18.72|17.12|18.76|17.16|18.68|17.08|0
1645640790000|2022-02-23 18:26:30|18.64|17.04|18.6|17|18.64|17.04|18.6|17|0
1645640800000|2022-02-23 18:26:40|18.56|16.96|18.56|16.96|18.7|17.1|18.56|16.96|0
1645640810000|2022-02-23 18:26:50|18.52|16.92|18.56|16.96|18.56|16.96|18.48|16.88|0
1645640820000|2022-02-23 18:27:00|18.44|16.84|18.28|16.68|18.44|16.84|18.28|16.68|0
1645640830000|2022-02-23 18:27:10|18.21|16.61|18.21|16.61|18.25|16.65|18.21|16.61|0
1645640840000|2022-02-23 18:27:20|18.25|16.65|18.32|16.72|18.32|16.72|18.21|16.61|0
1645640850000|2022-02-23 18:27:30|18.28|16.68|18.25|16.65|18.28|16.68|18.25|16.65|0
1645640860000|2022-02-23 18:27:40|18.26|16.66|18.24|16.64|18.26|16.66|18.24|16.64|0
1645640870000|2022-02-23 18:27:50|18.28|16.68|18.24|16.64|18.28|16.68|18.24|16.64|0
1645640880000|2022-02-23 18:28:00|18.21|16.61|18.36|16.76|18.36|16.76|18.21|16.61|0
1645640890000|2022-02-23 18:28:10|18.32|16.72|18.13|16.53|18.32|16.72|18.13|16.53|0
1645640900000|2022-02-23 18:28:20|18.01|16.41|18.17|16.57|18.17|16.57|18.01|16.41|0
1645640910000|2022-02-23 18:28:30|18.21|16.61|18.21|16.61|18.26|16.66|18.17|16.57|0
1645640920000|2022-02-23 18:28:40|18.28|16.68|18.36|16.76|18.36|16.76|18.28|16.68|0
1645640930000|2022-02-23 18:28:50|18.32|16.72|18.32|16.72|18.32|16.72|18.32|16.72|0
1645640940000|2022-02-23 18:29:00|18.36|16.76|18.52|16.92|18.52|16.92|18.32|16.72|0
1645640950000|2022-02-23 18:29:10|18.4|16.8|18.15|16.55|18.4|16.8|18.15|16.55|0
1645640960000|2022-02-23 18:29:20|17.97|16.37|18.05|16.45|18.05|16.45|17.97|16.37|0
1645640970000|2022-02-23 18:29:30|18.01|16.41|17.82|16.22|18.01|16.41|17.82|16.22|0
1645640980000|2022-02-23 18:29:40|17.86|16.26|17.52|15.92|17.86|16.26|17.44|15.84|0
1645640990000|2022-02-23 18:29:50|17.63|16.03|17.52|15.92|17.63|16.03|17.48|15.88|0
1645641000000|2022-02-23 18:30:00|17.59|15.99|17.9|16.3|17.9|16.3|17.59|15.99|0
1645641010000|2022-02-23 18:30:10|17.86|16.26|17.94|16.34|17.94|16.34|17.86|16.26|0
1645641020000|2022-02-23 18:30:20|17.84|16.24|17.73|16.13|17.84|16.24|17.71|16.11|0
1645641030000|2022-02-23 18:30:30|17.65|16.05|17.65|16.05|17.74|16.14|17.65|16.05|0
1645641040000|2022-02-23 18:30:40|17.63|16.03|17.56|15.96|17.71|16.11|17.56|15.96|0
1645641050000|2022-02-23 18:30:50|17.52|15.92|17.41|15.81|17.52|15.92|17.37|15.77|0
1645641060000|2022-02-23 18:31:00|17.48|15.88|17.29|15.69|17.48|15.88|17.29|15.69|0
1645641070000|2022-02-23 18:31:10|17.18|15.58|17.18|15.58|17.22|15.62|17.18|15.58|0
1645641080000|2022-02-23 18:31:20|17.15|15.55|17.26|15.66|17.26|15.66|17.15|15.55|0
1645641090000|2022-02-23 18:31:30|17.29|15.69|17.07|15.47|17.33|15.73|17.07|15.47|0
1645641100000|2022-02-23 18:31:40|17.18|15.58|17.11|15.51|17.24|15.64|17.11|15.51|0
1645641110000|2022-02-23 18:31:50|17.15|15.55|17.11|15.51|17.15|15.55|17.04|15.44|0
1645641120000|2022-02-23 18:32:00|17.15|15.55|17.33|15.73|17.41|15.81|17.15|15.55|0
1645641130000|2022-02-23 18:32:10|17.41|15.81|17.29|15.69|17.41|15.81|17.29|15.69|0
1645641140000|2022-02-23 18:32:20|17.26|15.66|17.11|15.51|17.26|15.66|17.11|15.51|0
1645641150000|2022-02-23 18:32:30|17.07|15.47|17.07|15.47|17.11|15.51|17.04|15.44|0
1645641160000|2022-02-23 18:32:40|17.11|15.51|17.04|15.44|17.15|15.55|17.04|15.44|0
1645641170000|2022-02-23 18:32:50|17.07|15.47|17.03|15.43|17.07|15.47|17|15.4|0
1645641180000|2022-02-23 18:33:00|17.07|15.47|17.03|15.43|17.07|15.47|17.03|15.43|0
1645641190000|2022-02-23 18:33:10|17.07|15.47|17.11|15.51|17.22|15.62|17.07|15.47|0
1645641200000|2022-02-23 18:33:20|17.07|15.47|17.11|15.51|17.11|15.51|17.07|15.47|0
1645641210000|2022-02-23 18:33:30|17.13|15.53|17.14|15.54|17.18|15.58|17.11|15.51|0
1645641220000|2022-02-23 18:33:40|17.11|15.51|16.92|15.32|17.11|15.51|16.92|15.32|0
1645641230000|2022-02-23 18:33:50|16.85|15.25|16.82|15.22|16.89|15.29|16.82|15.22|0
1645641240000|2022-02-23 18:34:00|16.85|15.25|16.78|15.18|16.92|15.32|16.78|15.18|0
1645641250000|2022-02-23 18:34:10|16.89|15.29|16.89|15.29|17|15.4|16.89|15.29|0
1645641260000|2022-02-23 18:34:20|16.85|15.25|17|15.4|17.03|15.43|16.85|15.25|0
1645641270000|2022-02-23 18:34:30|16.96|15.36|16.89|15.29|16.96|15.36|16.89|15.29|0
1645641280000|2022-02-23 18:34:40|16.82|15.22|16.81|15.21|16.82|15.22|16.78|15.18|0
1645641290000|2022-02-23 18:34:50|16.78|15.18|16.74|15.15|16.78|15.18|16.7|15.11|0
1645641300000|2022-02-23 18:35:00|16.78|15.18|16.7|15.11|16.96|15.36|16.7|15.11|0
1645641310000|2022-02-23 18:35:10|16.74|15.15|16.68|15.09|16.74|15.15|16.66|15.08|0
1645641320000|2022-02-23 18:35:20|16.74|15.15|16.74|15.15|16.78|15.18|16.74|15.15|0
1645641330000|2022-02-23 18:35:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1645641340000|2022-02-23 18:35:40|16.81|15.21|16.85|15.25|16.85|15.25|16.81|15.21|0
1645641350000|2022-02-23 18:35:50|16.89|15.29|16.78|15.18|16.89|15.29|16.78|15.18|0
1645641360000|2022-02-23 18:36:00|16.79|15.2|16.96|15.36|16.96|15.36|16.78|15.18|0
1645641370000|2022-02-23 18:36:10|17.18|15.58|17.14|15.54|17.18|15.58|17.14|15.54|0
1645641380000|2022-02-23 18:36:20|17.11|15.51|17.44|15.84|17.44|15.84|17.11|15.51|0
1645641390000|2022-02-23 18:36:30|17.33|15.73|17.44|15.84|17.44|15.84|17.33|15.73|0
1645641400000|2022-02-23 18:36:40|17.36|15.76|17.36|15.76|17.4|15.8|17.36|15.76|0
1645641410000|2022-02-23 18:36:50|17.4|15.8|17.4|15.8|17.4|15.8|17.36|15.76|0
1645641420000|2022-02-23 18:37:00|17.36|15.76|17.7|16.1|17.7|16.1|17.33|15.73|0
1645641430000|2022-02-23 18:37:10|17.78|16.18|17.82|16.22|17.82|16.22|17.63|16.03|0
1645641440000|2022-02-23 18:37:20|17.7|16.1|17.78|16.18|17.82|16.22|17.7|16.1|0
1645641450000|2022-02-23 18:37:30|17.82|16.22|17.78|16.18|17.82|16.22|17.78|16.18|0
1645641460000|2022-02-23 18:37:40|17.85|16.25|18.01|16.41|18.01|16.41|17.85|16.25|0
1645641470000|2022-02-23 18:37:50|17.97|16.37|17.97|16.37|17.97|16.37|17.97|16.37|0
1645641480000|2022-02-23 18:38:00|17.93|16.33|17.97|16.37|17.97|16.37|17.89|16.29|0
1645641490000|2022-02-23 18:38:10|18.01|16.41|18.04|16.44|18.04|16.44|17.97|16.37|0
1645641500000|2022-02-23 18:38:20|18.12|16.52|18.12|16.52|18.16|16.56|18.12|16.52|0
1645641510000|2022-02-23 18:38:30|18.08|16.48|18.12|16.52|18.22|16.62|18.08|16.48|0
1645641520000|2022-02-23 18:38:40|18.16|16.56|18.2|16.6|18.2|16.6|18.12|16.52|0
1645641530000|2022-02-23 18:38:50|18.24|16.64|18.31|16.71|18.31|16.71|18.2|16.6|0
1645641540000|2022-02-23 18:39:00|18.27|16.67|18.39|16.79|18.39|16.79|18.24|16.64|0
1645641550000|2022-02-23 18:39:10|18.35|16.75|18.43|16.83|18.43|16.83|18.27|16.67|0
1645641560000|2022-02-23 18:39:20|18.39|16.79|18.39|16.79|18.39|16.79|18.39|16.79|0
1645641570000|2022-02-23 18:39:30|18.35|16.75|18.39|16.79|18.39|16.79|18.35|16.75|0
1645641580000|2022-02-23 18:39:40|18.43|16.83|18.39|16.79|18.47|16.87|18.39|16.79|0
1645641590000|2022-02-23 18:39:50|18.35|16.75|18.27|16.67|18.35|16.75|18.24|16.64|0
1645641600000|2022-02-23 18:40:00|18.35|16.75|18.12|16.52|18.35|16.75|18.12|16.52|0
1645641610000|2022-02-23 18:40:10|18|16.4|17.97|16.37|18|16.4|17.97|16.37|0
1645641620000|2022-02-23 18:40:20|18.04|16.44|18.27|16.67|18.27|16.67|18.04|16.44|0
1645641630000|2022-02-23 18:40:30|18.23|16.63|18.08|16.48|18.23|16.63|18.04|16.44|0
1645641640000|2022-02-23 18:40:40|18|16.4|18.04|16.44|18.12|16.52|18|16.4|0
1645641650000|2022-02-23 18:40:50|18.08|16.48|18.08|16.48|18.12|16.52|18.08|16.48|0
1645641660000|2022-02-23 18:41:00|18.2|16.6|18.16|16.56|18.2|16.6|18.16|16.56|0
1645641670000|2022-02-23 18:41:10|18.23|16.63|18.16|16.56|18.23|16.63|18.16|16.56|0
1645641680000|2022-02-23 18:41:20|18.08|16.48|18.12|16.52|18.12|16.52|18.08|16.48|0
1645641690000|2022-02-23 18:41:30|18.16|16.56|18.2|16.6|18.2|16.6|18.12|16.52|0
1645641700000|2022-02-23 18:41:40|18.16|16.56|18.16|16.56|18.23|16.63|18.16|16.56|0
1645641710000|2022-02-23 18:41:50|18.2|16.6|18.19|16.59|18.2|16.6|18.16|16.56|0
1645641720000|2022-02-23 18:42:00|18.23|16.63|18.27|16.67|18.27|16.67|18.23|16.63|0
1645641730000|2022-02-23 18:42:10|18.19|16.59|18.1|16.5|18.35|16.75|18.1|16.5|0
1645641740000|2022-02-23 18:42:20|18.16|16.56|18.31|16.71|18.31|16.71|18.16|16.56|0
1645641750000|2022-02-23 18:42:30|18.29|16.69|18.19|16.59|18.29|16.69|18.19|16.59|0
1645641760000|2022-02-23 18:42:40|18.35|16.75|18.58|16.98|18.58|16.98|18.35|16.75|0
1645641770000|2022-02-23 18:42:50|18.55|16.95|18.54|16.94|18.55|16.95|18.52|16.92|0
1645641780000|2022-02-23 18:43:00|18.51|16.91|18.54|16.94|18.58|16.98|18.51|16.91|0
1645641790000|2022-02-23 18:43:10|18.62|17.02|18.58|16.98|18.62|17.02|18.54|16.94|0
1645641800000|2022-02-23 18:43:20|18.54|16.94|18.58|16.98|18.66|17.06|18.54|16.94|0
1645641810000|2022-02-23 18:43:30|18.51|16.91|18.62|17.02|18.66|17.06|18.51|16.91|0
1645641820000|2022-02-23 18:43:40|18.58|16.98|18.58|16.98|18.62|17.02|18.58|16.98|0
1645641830000|2022-02-23 18:43:50|18.62|17.02|18.62|17.02|18.66|17.06|18.58|16.98|0
1645641840000|2022-02-23 18:44:00|18.54|16.94|18.47|16.87|18.54|16.94|18.43|16.83|0
1645641850000|2022-02-23 18:44:10|18.43|16.83|18.54|16.94|18.54|16.94|18.39|16.79|0
1645641860000|2022-02-23 18:44:20|18.58|16.98|18.5|16.9|18.66|17.06|18.5|16.9|0
1645641870000|2022-02-23 18:44:30|18.43|16.83|18.43|16.83|18.43|16.83|18.43|16.83|0
1645641880000|2022-02-23 18:44:40|18.47|16.87|18.5|16.9|18.5|16.9|18.44|16.84|0
1645641890000|2022-02-23 18:44:50|18.46|16.86|18.43|16.83|18.46|16.86|18.43|16.83|0
1645641900000|2022-02-23 18:45:00|18.54|16.94|18.54|16.94|18.58|16.98|18.54|16.94|0
1645641910000|2022-02-23 18:45:10|18.5|16.9|18.39|16.79|18.5|16.9|18.39|16.79|0
1645641920000|2022-02-23 18:45:20|18.43|16.83|18.58|16.98|18.58|16.98|18.43|16.83|0
1645641930000|2022-02-23 18:45:30|18.46|16.86|18.37|16.77|18.46|16.86|18.37|16.77|0
1645641940000|2022-02-23 18:45:40|18.31|16.71|18.44|16.84|18.44|16.84|18.27|16.67|0
1645641950000|2022-02-23 18:45:50|18.5|16.9|18.39|16.79|18.5|16.9|18.39|16.79|0
1645641960000|2022-02-23 18:46:00|18.5|16.9|18.56|16.96|18.62|17.02|18.5|16.9|0
1645641970000|2022-02-23 18:46:10|18.58|16.98|18.58|16.98|18.58|16.98|18.5|16.9|0
1645641980000|2022-02-23 18:46:20|18.56|16.96|18.62|17.02|18.62|17.02|18.56|16.96|0
1645641990000|2022-02-23 18:46:30|18.66|17.06|18.86|17.26|18.86|17.26|18.62|17.02|0
1645642000000|2022-02-23 18:46:40|18.94|17.34|19.1|17.5|19.1|17.5|18.94|17.34|0
1645642010000|2022-02-23 18:46:50|19.26|17.66|19.42|17.82|19.42|17.82|19.26|17.66|0
1645642020000|2022-02-23 18:47:00|19.59|17.99|18.84|17.24|19.59|17.99|18.78|17.18|0
1645642030000|2022-02-23 18:47:10|18.8|17.2|18.92|17.32|18.96|17.36|18.8|17.2|0
1645642040000|2022-02-23 18:47:20|18.88|17.28|19.04|17.44|19.04|17.44|18.88|17.28|0
1645642050000|2022-02-23 18:47:30|19|17.4|19.08|17.48|19.16|17.56|19|17.4|0
1645642060000|2022-02-23 18:47:40|19|17.4|18.96|17.36|19|17.4|18.92|17.32|0
1645642070000|2022-02-23 18:47:50|18.48|16.88|18.4|16.8|18.48|16.88|18.4|16.8|0
1645642080000|2022-02-23 18:48:00|18.32|16.72|18.12|16.52|18.32|16.72|18.12|16.52|0
1645642090000|2022-02-23 18:48:10|18.14|16.54|18.34|16.74|18.38|16.78|18.14|16.54|0
1645642100000|2022-02-23 18:48:20|18.22|16.62|18.3|16.7|18.3|16.7|18.22|16.62|0
1645642110000|2022-02-23 18:48:30|18.34|16.74|18.14|16.54|18.34|16.74|18.14|16.54|0
1645642120000|2022-02-23 18:48:40|18.18|16.58|18.18|16.58|18.26|16.66|18.18|16.58|0
1645642130000|2022-02-23 18:48:50|18.22|16.62|18.26|16.66|18.26|16.66|18.22|16.62|0
1645642140000|2022-02-23 18:49:00|18.3|16.7|18.46|16.86|18.46|16.86|18.3|16.7|0
1645642150000|2022-02-23 18:49:10|18.5|16.9|18.54|16.94|18.54|16.94|18.42|16.82|0
1645642160000|2022-02-23 18:49:20|18.5|16.9|18.54|16.94|18.54|16.94|18.5|16.9|0
1645642170000|2022-02-23 18:49:30|18.5|16.9|18.54|16.94|18.54|16.94|18.48|16.88|0
1645642180000|2022-02-23 18:49:40|18.58|16.98|18.58|16.98|18.62|17.02|18.58|16.98|0
1645642190000|2022-02-23 18:49:50|18.62|17.02|18.58|16.98|18.62|17.02|18.58|16.98|0
1645642200000|2022-02-23 18:50:00|18.62|17.02|18.5|16.9|18.62|17.02|18.5|16.9|0
1645642210000|2022-02-23 18:50:10|18.38|16.78|18.34|16.74|18.38|16.78|18.34|16.74|0
1645642220000|2022-02-23 18:50:20|18.3|16.7|18.42|16.82|18.42|16.82|18.3|16.7|0
1645642230000|2022-02-23 18:50:30|18.5|16.9|18.54|16.94|18.58|16.98|18.5|16.9|0
1645642240000|2022-02-23 18:50:40|18.58|16.98|18.38|16.78|18.58|16.98|18.38|16.78|0
1645642250000|2022-02-23 18:50:50|18.42|16.82|18.22|16.62|18.42|16.82|18.22|16.62|0
1645642260000|2022-02-23 18:51:00|18.3|16.7|18.14|16.54|18.3|16.7|18.1|16.5|0
1645642270000|2022-02-23 18:51:10|18.02|16.42|17.95|16.35|18.1|16.5|17.95|16.35|0
1645642280000|2022-02-23 18:51:20|17.98|16.38|17.95|16.35|17.98|16.38|17.91|16.31|0
1645642290000|2022-02-23 18:51:30|17.91|16.31|17.85|16.25|17.95|16.35|17.85|16.25|0
1645642300000|2022-02-23 18:51:40|17.83|16.23|17.79|16.19|17.85|16.25|17.79|16.19|0
1645642310000|2022-02-23 18:51:50|17.68|16.08|17.64|16.04|17.68|16.08|17.64|16.04|0
1645642320000|2022-02-23 18:52:00|17.68|16.08|17.71|16.11|17.71|16.11|17.6|16|0
1645642330000|2022-02-23 18:52:10|17.58|15.98|17.58|15.98|17.64|16.04|17.58|15.98|0
1645642340000|2022-02-23 18:52:20|17.56|15.96|17.52|15.92|17.56|15.96|17.52|15.92|0
1645642350000|2022-02-23 18:52:30|17.56|15.96|17.56|15.96|17.67|16.07|17.52|15.92|0
1645642360000|2022-02-23 18:52:40|17.52|15.92|17.45|15.85|17.52|15.92|17.45|15.85|0
1645642370000|2022-02-23 18:52:50|17.46|15.86|17.48|15.88|17.48|15.88|17.46|15.86|0
1645642380000|2022-02-23 18:53:00|17.46|15.86|17.29|15.69|17.48|15.88|17.29|15.69|0
1645642390000|2022-02-23 18:53:10|17.37|15.77|17.18|15.58|17.37|15.77|17.18|15.58|0
1645642400000|2022-02-23 18:53:20|17.14|15.54|17.03|15.43|17.14|15.54|17|15.4|0
1645642410000|2022-02-23 18:53:30|17|15.4|17|15.4|17|15.4|16.96|15.36|0
1645642420000|2022-02-23 18:53:40|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1645642430000|2022-02-23 18:53:50|16.85|15.25|16.87|15.27|16.88|15.28|16.85|15.25|0
1645642440000|2022-02-23 18:54:00|16.96|15.36|16.77|15.18|16.96|15.36|16.77|15.18|0
1645642450000|2022-02-23 18:54:10|16.7|15.11|16.7|15.11|16.7|15.11|16.66|15.07|0
1645642460000|2022-02-23 18:54:20|16.62|15.04|16.62|15.04|16.66|15.07|16.62|15.04|0
1645642470000|2022-02-23 18:54:30|16.66|15.07|16.5|14.93|16.66|15.07|16.5|14.93|0
1645642480000|2022-02-23 18:54:40|16.54|14.97|16.5|14.93|16.54|14.97|16.43|14.86|0
1645642490000|2022-02-23 18:54:50|16.58|15|16.77|15.17|16.81|15.21|16.58|15|0
1645642500000|2022-02-23 18:55:00|16.81|15.21|16.66|15.07|16.81|15.21|16.62|15.04|0
1645642510000|2022-02-23 18:55:10|16.62|15.04|16.6|15.02|16.69|15.1|16.6|15.02|0
1645642520000|2022-02-23 18:55:20|16.5|14.93|16.69|15.1|16.69|15.1|16.5|14.93|0
1645642530000|2022-02-23 18:55:30|16.66|15.07|16.81|15.21|16.81|15.21|16.66|15.07|0
1645642540000|2022-02-23 18:55:40|16.69|15.1|16.54|14.97|16.69|15.1|16.5|14.93|0
1645642550000|2022-02-23 18:55:50|16.5|14.93|16.58|15|16.58|15|16.47|14.9|0
1645642560000|2022-02-23 18:56:00|16.66|15.07|16.81|15.21|16.85|15.25|16.66|15.07|0
1645642570000|2022-02-23 18:56:10|16.85|15.25|16.85|15.25|16.88|15.28|16.85|15.25|0
1645642580000|2022-02-23 18:56:20|16.99|15.39|17.1|15.5|17.1|15.5|16.99|15.39|0
1645642590000|2022-02-23 18:56:30|17.07|15.47|17.18|15.58|17.18|15.58|17.07|15.47|0
1645642600000|2022-02-23 18:56:40|17.14|15.54|17.18|15.58|17.18|15.58|17.1|15.5|0
1645642610000|2022-02-23 18:56:50|17.14|15.54|17.27|15.67|17.27|15.67|17.14|15.54|0
1645642620000|2022-02-23 18:57:00|17.29|15.69|17.25|15.65|17.29|15.69|17.25|15.65|0
1645642630000|2022-02-23 18:57:10|17.22|15.62|17.33|15.73|17.33|15.73|17.22|15.62|0
1645642640000|2022-02-23 18:57:20|17.29|15.69|17.37|15.77|17.37|15.77|17.29|15.69|0
1645642650000|2022-02-23 18:57:30|17.4|15.8|17.44|15.84|17.44|15.84|17.4|15.8|0
1645642660000|2022-02-23 18:57:40|17.37|15.77|17.4|15.8|17.4|15.8|17.29|15.69|0
1645642670000|2022-02-23 18:57:50|17.42|15.82|17.44|15.84|17.44|15.84|17.38|15.78|0
1645642680000|2022-02-23 18:58:00|17.25|15.65|17.07|15.47|17.25|15.65|17.07|15.47|0
1645642690000|2022-02-23 18:58:10|17.05|15.45|17.29|15.69|17.29|15.69|17.05|15.45|0
1645642700000|2022-02-23 18:58:20|17.25|15.65|17.22|15.62|17.25|15.65|17.18|15.58|0
1645642710000|2022-02-23 18:58:30|17.18|15.58|17.18|15.58|17.18|15.58|17.14|15.54|0
1645642720000|2022-02-23 18:58:40|17.1|15.5|17.37|15.77|17.37|15.77|17.1|15.5|0
1645642730000|2022-02-23 18:58:50|17.33|15.73|17.37|15.77|17.37|15.77|17.33|15.73|0
1645642740000|2022-02-23 18:59:00|17.29|15.69|17.18|15.58|17.29|15.69|17.18|15.58|0
1645642750000|2022-02-23 18:59:10|17.1|15.5|17.1|15.5|17.1|15.5|17.1|15.5|0
1645642760000|2022-02-23 18:59:20|17.14|15.54|17.1|15.5|17.14|15.54|17.07|15.47|0
1645642770000|2022-02-23 18:59:30|17.12|15.52|17.21|15.61|17.21|15.61|17.1|15.5|0
1645642780000|2022-02-23 18:59:40|17.14|15.54|17.18|15.58|17.21|15.61|17.14|15.54|0
1645642790000|2022-02-23 18:59:50|17.29|15.69|17.29|15.69|17.29|15.69|17.25|15.65|0
1645642800000|2022-02-23 19:00:00|17.18|15.58|17.1|15.5|17.18|15.58|17.06|15.46|0
1645642810000|2022-02-23 19:00:10|17.18|15.58|17.33|15.73|17.33|15.73|17.18|15.58|0
1645642820000|2022-02-23 19:00:20|17.36|15.76|17.36|15.76|17.36|15.76|17.33|15.73|0
1645642830000|2022-02-23 19:00:30|17.21|15.61|17.4|15.8|17.4|15.8|17.21|15.61|0
1645642840000|2022-02-23 19:00:40|17.82|16.22|17.78|16.18|17.9|16.3|17.78|16.18|0
1645642850000|2022-02-23 19:00:50|17.82|16.22|17.67|16.07|17.82|16.22|17.63|16.03|0
1645642860000|2022-02-23 19:01:00|17.63|16.03|17.74|16.14|17.74|16.14|17.63|16.03|0
1645642870000|2022-02-23 19:01:10|17.82|16.22|17.92|16.32|17.94|16.34|17.74|16.14|0
1645642880000|2022-02-23 19:01:20|17.82|16.22|17.86|16.26|17.9|16.3|17.82|16.22|0
1645642890000|2022-02-23 19:01:30|17.88|16.28|17.71|16.11|17.88|16.28|17.67|16.07|0
1645642900000|2022-02-23 19:01:40|17.74|16.14|17.71|16.11|17.74|16.14|17.71|16.11|0
1645642910000|2022-02-23 19:01:50|17.55|15.95|17.51|15.91|17.59|15.99|17.51|15.91|0
1645642920000|2022-02-23 19:02:00|17.25|15.65|17.33|15.73|17.33|15.73|17.21|15.61|0
1645642930000|2022-02-23 19:02:10|17.14|15.54|17.1|15.5|17.14|15.54|17.03|15.43|0
1645642940000|2022-02-23 19:02:20|17.18|15.58|17.03|15.43|17.18|15.58|17.03|15.43|0
1645642950000|2022-02-23 19:02:30|16.99|15.39|16.84|15.24|16.99|15.39|16.8|15.2|0
1645642960000|2022-02-23 19:02:40|16.88|15.28|16.69|15.1|16.88|15.28|16.69|15.1|0
1645642970000|2022-02-23 19:02:50|16.65|15.06|16.73|15.13|16.77|15.17|16.65|15.06|0
1645642980000|2022-02-23 19:03:00|16.61|15.03|16.5|14.93|16.65|15.06|16.5|14.93|0
1645642990000|2022-02-23 19:03:10|16.38|14.82|16.08|14.55|16.38|14.82|16.08|14.55|0
1645643000000|2022-02-23 19:03:20|15.97|14.45|16.16|14.62|16.16|14.62|15.97|14.45|0
1645643010000|2022-02-23 19:03:30|16.08|14.55|15.97|14.45|16.08|14.55|15.93|14.42|0
1645643020000|2022-02-23 19:03:40|15.86|14.35|15.86|14.35|15.86|14.35|15.82|14.32|0
1645643030000|2022-02-23 19:03:50|15.97|14.45|15.9|14.38|15.97|14.45|15.9|14.38|0
1645643040000|2022-02-23 19:04:00|15.82|14.32|16.08|14.55|16.12|14.58|15.82|14.32|0
1645643050000|2022-02-23 19:04:10|16.19|14.65|16.12|14.58|16.19|14.65|16.08|14.55|0
1645643060000|2022-02-23 19:04:20|16.21|14.67|16.08|14.55|16.23|14.69|16.08|14.55|0
1645643070000|2022-02-23 19:04:30|15.97|14.45|15.93|14.42|16.01|14.48|15.93|14.42|0
1645643080000|2022-02-23 19:04:40|15.97|14.45|16.12|14.58|16.12|14.58|15.97|14.45|0
1645643090000|2022-02-23 19:04:50|16.08|14.55|16.16|14.62|16.19|14.65|16.08|14.55|0
1645643100000|2022-02-23 19:05:00|16.19|14.65|15.95|14.43|16.19|14.65|15.88|14.37|0
1645643110000|2022-02-23 19:05:10|15.92|14.4|15.6|14.12|15.92|14.4|15.6|14.12|0
1645643120000|2022-02-23 19:05:20|15.55|14.07|15.84|14.33|15.84|14.33|15.55|14.07|0
1645643130000|2022-02-23 19:05:30|15.88|14.37|16.89|15.29|16.89|15.29|15.88|14.37|0
1645643140000|2022-02-23 19:05:40|16.93|15.33|16.75|15.16|16.93|15.33|16.68|15.09|0
1645643150000|2022-02-23 19:05:50|16.71|15.12|16.75|15.16|16.75|15.16|16.71|15.12|0
1645643160000|2022-02-23 19:06:00|16.83|15.23|16.97|15.37|16.97|15.37|16.75|15.16|0
1645643170000|2022-02-23 19:06:10|17.2|15.6|17.16|15.56|17.2|15.6|17.08|15.48|0
1645643180000|2022-02-23 19:06:20|17.27|15.67|17.35|15.75|17.35|15.75|17.27|15.67|0
1645643190000|2022-02-23 19:06:30|17.21|15.61|17.2|15.6|17.27|15.67|17.2|15.6|0
1645643200000|2022-02-23 19:06:40|17.12|15.52|17.05|15.45|17.16|15.56|17.05|15.45|0
1645643210000|2022-02-23 19:06:50|17.08|15.48|17.27|15.67|17.27|15.67|17.08|15.48|0
1645643220000|2022-02-23 19:07:00|17.23|15.63|17.27|15.67|17.27|15.67|17.23|15.63|0
1645643230000|2022-02-23 19:07:10|17.2|15.6|17.48|15.88|17.48|15.88|17.2|15.6|0
1645643240000|2022-02-23 19:07:20|17.57|15.97|17.65|16.05|17.67|16.07|17.57|15.97|0
1645643250000|2022-02-23 19:07:30|17.53|15.93|17.5|15.9|17.53|15.93|17.5|15.9|0
1645643260000|2022-02-23 19:07:40|17.42|15.82|17.34|15.74|17.42|15.82|17.34|15.74|0
1645643270000|2022-02-23 19:07:50|17.51|15.91|17.53|15.93|17.53|15.93|17.44|15.84|0
1645643280000|2022-02-23 19:08:00|17.46|15.86|17.16|15.56|17.46|15.86|17.16|15.56|0
1645643290000|2022-02-23 19:08:10|17.12|15.52|17.01|15.41|17.12|15.52|17.01|15.41|0
1645643300000|2022-02-23 19:08:20|16.94|15.34|17.16|15.56|17.16|15.56|16.94|15.34|0
1645643310000|2022-02-23 19:08:30|17.19|15.59|17.05|15.45|17.19|15.59|17.05|15.45|0
1645643320000|2022-02-23 19:08:40|17.08|15.48|17.16|15.56|17.16|15.56|17.05|15.45|0
1645643330000|2022-02-23 19:08:50|17.05|15.45|16.97|15.37|17.05|15.45|16.9|15.3|0
1645643340000|2022-02-23 19:09:00|17.12|15.52|16.93|15.33|17.12|15.52|16.93|15.33|0
1645643350000|2022-02-23 19:09:10|16.86|15.26|16.93|15.33|17.05|15.45|16.86|15.26|0
1645643360000|2022-02-23 19:09:20|16.86|15.26|16.82|15.22|16.86|15.26|16.79|15.19|0
1645643370000|2022-02-23 19:09:30|16.75|15.15|16.93|15.33|16.93|15.33|16.75|15.15|0
1645643380000|2022-02-23 19:09:40|17.05|15.45|17.05|15.45|17.12|15.52|17.05|15.45|0
1645643390000|2022-02-23 19:09:50|17.08|15.48|17.12|15.52|17.19|15.59|17.08|15.48|0
1645643400000|2022-02-23 19:10:00|17.16|15.56|17.42|15.82|17.42|15.82|17.16|15.56|0
1645643410000|2022-02-23 19:10:10|17.38|15.78|17.46|15.86|17.46|15.86|17.38|15.78|0
1645643420000|2022-02-23 19:10:20|17.76|16.16|17.65|16.05|17.76|16.16|17.61|16.01|0
1645643430000|2022-02-23 19:10:30|17.72|16.12|17.76|16.16|17.76|16.16|17.61|16.01|0
1645643440000|2022-02-23 19:10:40|17.91|16.31|17.76|16.16|17.91|16.31|17.76|16.16|0
1645643450000|2022-02-23 19:10:50|17.57|15.97|17.76|16.16|17.76|16.16|17.57|15.97|0
1645643460000|2022-02-23 19:11:00|17.74|16.14|17.61|16.01|17.74|16.14|17.61|16.01|0
1645643470000|2022-02-23 19:11:10|17.64|16.04|17.42|15.82|17.64|16.04|17.42|15.82|0
1645643480000|2022-02-23 19:11:20|17.38|15.78|17.34|15.74|17.38|15.78|17.34|15.74|0
1645643490000|2022-02-23 19:11:30|17.27|15.67|17.19|15.59|17.3|15.7|17.19|15.59|0
1645643500000|2022-02-23 19:11:40|16.97|15.37|17.01|15.41|17.08|15.48|16.97|15.37|0
1645643510000|2022-02-23 19:11:50|16.93|15.33|16.9|15.3|16.93|15.33|16.79|15.19|0
1645643520000|2022-02-23 19:12:00|16.86|15.26|16.93|15.33|16.93|15.33|16.86|15.26|0
1645643530000|2022-02-23 19:12:10|16.71|15.12|16.82|15.22|16.86|15.26|16.71|15.12|0
1645643540000|2022-02-23 19:12:20|16.79|15.19|16.63|15.05|16.79|15.19|16.63|15.05|0
1645643550000|2022-02-23 19:12:30|16.75|15.15|16.78|15.19|16.78|15.19|16.75|15.15|0
1645643560000|2022-02-23 19:12:40|16.93|15.33|16.9|15.3|16.93|15.33|16.86|15.26|0
1645643570000|2022-02-23 19:12:50|16.97|15.37|16.93|15.33|16.97|15.37|16.9|15.3|0
1645643580000|2022-02-23 19:13:00|16.9|15.3|16.75|15.15|16.9|15.3|16.67|15.08|0
1645643590000|2022-02-23 19:13:10|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1645643600000|2022-02-23 19:13:20|16.89|15.29|16.82|15.22|16.89|15.29|16.82|15.22|0
1645643610000|2022-02-23 19:13:30|16.75|15.15|16.63|15.05|16.75|15.15|16.63|15.05|0
1645643620000|2022-02-23 19:13:40|16.71|15.12|16.84|15.24|16.84|15.24|16.71|15.12|0
1645643630000|2022-02-23 19:13:50|16.8|15.2|16.82|15.22|16.86|15.26|16.8|15.2|0
1645643640000|2022-02-23 19:14:00|16.93|15.33|16.71|15.12|16.93|15.33|16.71|15.12|0
1645643650000|2022-02-23 19:14:10|16.82|15.22|16.75|15.15|16.82|15.22|16.71|15.12|0
1645643660000|2022-02-23 19:14:20|16.86|15.26|17.08|15.48|17.08|15.48|16.86|15.26|0
1645643670000|2022-02-23 19:14:30|17|15.4|16.93|15.33|17|15.4|16.86|15.26|0
1645643680000|2022-02-23 19:14:40|16.89|15.29|16.86|15.26|16.93|15.33|16.78|15.18|0
1645643690000|2022-02-23 19:14:50|17|15.4|16.89|15.29|17|15.4|16.89|15.29|0
1645643700000|2022-02-23 19:15:00|16.8|15.2|16.97|15.37|16.97|15.37|16.67|15.08|0
1645643710000|2022-02-23 19:15:10|16.93|15.33|17.23|15.63|17.23|15.63|16.93|15.33|0
1645643720000|2022-02-23 19:15:20|17.3|15.7|17.08|15.48|17.3|15.7|17.08|15.48|0
1645643730000|2022-02-23 19:15:30|17.04|15.44|17.04|15.44|17.04|15.44|17|15.4|0
1645643740000|2022-02-23 19:15:40|16.93|15.33|16.93|15.33|16.97|15.37|16.86|15.26|0
1645643750000|2022-02-23 19:15:50|17.08|15.48|17|15.4|17.08|15.48|16.97|15.37|0
1645643760000|2022-02-23 19:16:00|16.97|15.37|16.59|15.01|16.97|15.37|16.59|15.01|0
1645643770000|2022-02-23 19:16:10|16.44|14.87|16.4|14.84|16.44|14.87|16.4|14.84|0
1645643780000|2022-02-23 19:16:20|16.44|14.87|16.4|14.84|16.44|14.87|16.36|14.81|0
1645643790000|2022-02-23 19:16:30|16.36|14.81|16.29|14.74|16.4|14.84|16.29|14.74|0
1645643800000|2022-02-23 19:16:40|16.33|14.77|16.31|14.75|16.33|14.77|16.21|14.67|0
1645643810000|2022-02-23 19:16:50|16.36|14.81|16.33|14.77|16.4|14.84|16.33|14.77|0
1645643820000|2022-02-23 19:17:00|16.25|14.7|16.1|14.57|16.25|14.7|15.99|14.47|0
1645643830000|2022-02-23 19:17:10|16.21|14.67|16.44|14.87|16.44|14.87|16.21|14.67|0
1645643840000|2022-02-23 19:17:20|16.55|14.98|16.55|14.98|16.55|14.98|16.51|14.94|0
1645643850000|2022-02-23 19:17:30|16.63|15.04|16.59|15.01|16.63|15.04|16.48|14.91|0
1645643860000|2022-02-23 19:17:40|16.55|14.98|16.63|15.04|16.7|15.11|16.55|14.98|0
1645643870000|2022-02-23 19:17:50|16.55|14.98|16.67|15.08|16.67|15.08|16.51|14.94|0
1645643880000|2022-02-23 19:18:00|16.89|15.29|17.11|15.51|17.11|15.51|16.89|15.29|0
1645643890000|2022-02-23 19:18:10|17.19|15.59|17.26|15.66|17.3|15.7|17.15|15.55|0
1645643900000|2022-02-23 19:18:20|17.49|15.89|17.45|15.85|17.49|15.89|17.37|15.77|0
1645643910000|2022-02-23 19:18:30|17.43|15.83|17.22|15.62|17.43|15.83|17.22|15.62|0
1645643920000|2022-02-23 19:18:40|17.26|15.66|17.26|15.66|17.3|15.7|17.26|15.66|0
1645643930000|2022-02-23 19:18:50|17.45|15.85|17.37|15.77|17.45|15.85|17.37|15.77|0
1645643940000|2022-02-23 19:19:00|17.45|15.85|17.3|15.7|17.49|15.89|17.3|15.7|0
1645643950000|2022-02-23 19:19:10|17.34|15.74|17.19|15.59|17.37|15.77|17.19|15.59|0
1645643960000|2022-02-23 19:19:20|17.22|15.62|17.32|15.72|17.32|15.72|17.22|15.62|0
1645643970000|2022-02-23 19:19:30|17.22|15.62|17.15|15.55|17.22|15.62|17.15|15.55|0
1645643980000|2022-02-23 19:19:40|17.07|15.47|17|15.4|17.07|15.47|17|15.4|0
1645643990000|2022-02-23 19:19:50|17.04|15.44|16.98|15.38|17.04|15.44|16.96|15.36|0
1645644000000|2022-02-23 19:20:00|16.89|15.29|17|15.4|17|15.4|16.89|15.29|0
1645644010000|2022-02-23 19:20:10|17.07|15.47|16.85|15.25|17.15|15.55|16.85|15.25|0
1645644020000|2022-02-23 19:20:20|16.74|15.15|16.85|15.25|16.85|15.25|16.74|15.15|0
1645644030000|2022-02-23 19:20:30|16.82|15.22|17.02|15.42|17.04|15.44|16.82|15.22|0
1645644040000|2022-02-23 19:20:40|17|15.4|16.93|15.33|17|15.4|16.93|15.33|0
1645644050000|2022-02-23 19:20:50|16.78|15.18|16.89|15.29|16.89|15.29|16.78|15.18|0
1645644060000|2022-02-23 19:21:00|16.82|15.22|16.78|15.18|16.82|15.22|16.74|15.15|0
1645644070000|2022-02-23 19:21:10|16.66|15.08|16.55|14.97|16.66|15.08|16.55|14.97|0
1645644080000|2022-02-23 19:21:20|16.59|15.01|16.68|15.09|16.68|15.09|16.55|14.97|0
1645644090000|2022-02-23 19:21:30|16.74|15.15|16.85|15.25|16.85|15.25|16.74|15.15|0
1645644100000|2022-02-23 19:21:40|16.74|15.15|17.26|15.66|17.26|15.66|16.74|15.15|0
1645644110000|2022-02-23 19:21:50|17.2|15.6|17.02|15.42|17.2|15.6|17.02|15.42|0
1645644120000|2022-02-23 19:22:00|16.93|15.33|16.97|15.37|16.97|15.37|16.81|15.21|0
1645644130000|2022-02-23 19:22:10|16.93|15.33|16.9|15.3|16.93|15.33|16.9|15.3|0
1645644140000|2022-02-23 19:22:20|16.86|15.26|16.9|15.3|16.9|15.3|16.82|15.22|0
1645644150000|2022-02-23 19:22:30|16.82|15.22|16.75|15.15|16.82|15.22|16.71|15.12|0
1645644160000|2022-02-23 19:22:40|16.56|14.98|16.41|14.84|16.56|14.98|16.41|14.84|0
1645644170000|2022-02-23 19:22:50|16.48|14.91|16.71|15.12|16.71|15.12|16.48|14.91|0
1645644180000|2022-02-23 19:23:00|16.52|14.95|16.33|14.78|16.6|15.01|16.33|14.78|0
1645644190000|2022-02-23 19:23:10|15.96|14.44|15.89|14.37|16|14.47|15.89|14.37|0
1645644200000|2022-02-23 19:23:20|15.78|14.27|16|14.47|16|14.47|15.78|14.27|0
1645644210000|2022-02-23 19:23:30|15.98|14.46|15.85|14.34|15.98|14.46|15.85|14.34|0
1645644220000|2022-02-23 19:23:40|15.78|14.27|15.89|14.37|15.89|14.37|15.78|14.27|0
1645644230000|2022-02-23 19:23:50|15.92|14.41|16|14.47|16|14.47|15.92|14.41|0
1645644240000|2022-02-23 19:24:00|15.96|14.44|15.7|14.21|15.96|14.44|15.7|14.21|0
1645644250000|2022-02-23 19:24:10|15.85|14.34|15.78|14.27|15.85|14.34|15.74|14.24|0
1645644260000|2022-02-23 19:24:20|15.81|14.31|15.81|14.31|15.81|14.31|15.78|14.27|0
1645644270000|2022-02-23 19:24:30|15.36|13.9|15.31|13.85|15.52|14.04|15.31|13.85|0
1645644280000|2022-02-23 19:24:40|15.38|13.91|15.5|14.03|15.5|14.03|15.38|13.91|0
1645644290000|2022-02-23 19:24:50|15.41|13.95|15.38|13.91|15.41|13.95|15.34|13.88|0
1645644300000|2022-02-23 19:25:00|15.41|13.95|15.56|14.08|15.56|14.08|15.41|13.95|0
1645644310000|2022-02-23 19:25:10|15.52|14.04|15.52|14.04|15.56|14.08|15.52|14.04|0
1645644320000|2022-02-23 19:25:20|15.49|14.01|15.45|13.98|15.52|14.04|15.45|13.98|0
1645644330000|2022-02-23 19:25:30|15.41|13.95|15.41|13.95|15.43|13.96|15.34|13.88|0
1645644340000|2022-02-23 19:25:40|15.31|13.85|15.31|13.85|15.41|13.95|15.31|13.85|0
1645644350000|2022-02-23 19:25:50|15.32|13.86|15.76|14.26|15.76|14.26|15.24|13.78|0
1645644360000|2022-02-23 19:26:00|15.7|14.21|15.76|14.26|15.76|14.26|15.69|14.19|0
1645644370000|2022-02-23 19:26:10|15.17|13.73|15.87|14.36|15.91|14.39|15.14|13.7|0
1645644380000|2022-02-23 19:26:20|15.98|14.46|16.02|14.49|16.05|14.52|15.98|14.46|0
1645644390000|2022-02-23 19:26:30|15.92|14.41|15.49|14.01|15.92|14.41|15.45|13.98|0
1645644400000|2022-02-23 19:26:40|15.43|13.96|15.45|13.98|15.45|13.98|15.43|13.96|0
1645644410000|2022-02-23 19:26:50|15.31|13.85|15.35|13.88|15.35|13.88|15.31|13.85|0
1645644420000|2022-02-23 19:27:00|15.31|13.85|15.42|13.95|15.42|13.95|15.17|13.72|0
1645644430000|2022-02-23 19:27:10|15.52|14.05|15.49|14.01|15.52|14.05|15.45|13.98|0
1645644440000|2022-02-23 19:27:20|15.45|13.98|15.52|14.05|15.52|14.05|15.45|13.98|0
1645644450000|2022-02-23 19:27:30|15.56|14.08|15.47|14|15.56|14.08|15.47|14|0
1645644460000|2022-02-23 19:27:40|15.5|14.03|15.45|13.98|15.56|14.08|15.45|13.98|0
1645644470000|2022-02-23 19:27:50|15.42|13.95|15.62|14.14|15.7|14.2|15.42|13.95|0
1645644480000|2022-02-23 19:28:00|15.55|14.07|15.52|14.04|15.55|14.07|15.52|14.04|0
1645644490000|2022-02-23 19:28:10|15.59|14.1|15.48|14.01|15.59|14.1|15.48|14.01|0
1645644500000|2022-02-23 19:28:20|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1645644510000|2022-02-23 19:28:30|15.46|13.99|15.34|13.88|15.46|13.99|15.34|13.88|0
1645644520000|2022-02-23 19:28:40|15.37|13.91|15.27|13.81|15.37|13.91|15.27|13.81|0
1645644530000|2022-02-23 19:28:50|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1645644540000|2022-02-23 19:29:00|15.41|13.94|15.41|13.94|15.41|13.94|15.39|13.92|0
1645644550000|2022-02-23 19:29:10|15.37|13.91|15.48|14.01|15.48|14.01|15.37|13.91|0
1645644560000|2022-02-23 19:29:20|15.55|14.07|15.48|14.01|15.59|14.1|15.48|14.01|0
1645644570000|2022-02-23 19:29:30|15.55|14|15.34|13.88|15.55|14.07|15.34|13.88|0
1645644580000|2022-02-23 19:29:40|15.32|13.86|15.16|13.72|15.32|13.86|15.12|13.68|0
1645644590000|2022-02-23 19:29:50|15.2|13.75|15.41|13.94|15.41|13.94|15.2|13.75|0
1645644600000|2022-02-23 19:30:00|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1645644610000|2022-02-23 19:30:10|15.66|14.17|15.88|14.36|15.88|14.36|15.66|14.17|0
1645644620000|2022-02-23 19:30:20|15.91|14.4|15.88|14.36|15.91|14.4|15.88|14.36|0
1645644630000|2022-02-23 19:30:30|15.84|14.33|15.69|14.2|15.84|14.33|15.69|14.2|0
1645644640000|2022-02-23 19:30:40|15.66|14.17|15.77|14.26|15.8|14.3|15.66|14.17|0
1645644650000|2022-02-23 19:30:50|15.69|14.2|15.69|14.2|15.8|14.3|15.69|14.2|0
1645644660000|2022-02-23 19:31:00|15.62|14.13|15.44|13.97|15.62|14.13|15.44|13.97|0
1645644670000|2022-02-23 19:31:10|15.41|13.94|15.34|13.87|15.41|13.94|15.34|13.87|0
1645644680000|2022-02-23 19:31:20|15.23|13.78|15.19|13.75|15.23|13.78|15.12|13.68|0
1645644690000|2022-02-23 19:31:30|15.16|13.71|15.26|13.81|15.34|13.87|15.16|13.71|0
1645644700000|2022-02-23 19:31:40|15.23|13.78|15.3|13.84|15.3|13.84|15.23|13.78|0
1645644710000|2022-02-23 19:31:50|15.26|13.81|15.37|13.91|15.37|13.91|15.26|13.81|0
1645644720000|2022-02-23 19:32:00|15.33|13.87|15.49|14.02|15.51|14.04|15.33|13.87|0
1645644730000|2022-02-23 19:32:10|15.42|13.95|15.37|13.91|15.44|13.97|15.37|13.91|0
1645644740000|2022-02-23 19:32:20|15.33|13.87|15.42|13.95|15.44|13.97|15.33|13.87|0
1645644750000|2022-02-23 19:32:30|15.48|14|15.44|13.97|15.55|14.07|15.44|13.97|0
1645644760000|2022-02-23 19:32:40|15.37|13.91|15.3|13.84|15.37|13.91|15.3|13.84|0
1645644770000|2022-02-23 19:32:50|15.26|13.81|15.28|13.83|15.3|13.84|15.26|13.81|0
1645644780000|2022-02-23 19:33:00|15.12|13.68|15.26|13.81|15.26|13.81|15.12|13.68|0
1645644790000|2022-02-23 19:33:10|15.3|13.84|15.37|13.91|15.37|13.91|15.3|13.84|0
1645644800000|2022-02-23 19:33:20|15.44|13.97|15.48|14|15.48|14|15.33|13.87|0
1645644810000|2022-02-23 19:33:30|15.55|14.07|15.51|14.03|15.58|14.1|15.51|14.03|0
1645644820000|2022-02-23 19:33:40|15.48|14|15.33|13.87|15.48|14|15.26|13.81|0
1645644830000|2022-02-23 19:33:50|15.37|13.91|15.37|13.91|15.37|13.91|15.33|13.87|0
1645644840000|2022-02-23 19:34:00|15.33|13.87|15.4|13.94|15.4|13.94|15.33|13.87|0
1645644850000|2022-02-23 19:34:10|15.37|13.9|15.16|13.71|15.37|13.9|15.16|13.71|0
1645644860000|2022-02-23 19:34:20|15.12|13.68|14.95|13.52|15.12|13.68|14.91|13.49|0
1645644870000|2022-02-23 19:34:30|14.89|13.48|14.91|13.49|14.91|13.49|14.89|13.48|0
1645644880000|2022-02-23 19:34:40|14.98|13.55|14.98|13.55|14.98|13.55|14.95|13.52|0
1645644890000|2022-02-23 19:34:50|15.09|13.65|15.19|13.74|15.19|13.74|15.09|13.65|0
1645644900000|2022-02-23 19:35:00|15.16|13.71|15.16|13.71|15.28|13.82|15.16|13.71|0
1645644910000|2022-02-23 19:35:10|15.33|13.87|15.33|13.87|15.35|13.89|15.3|13.84|0
1645644920000|2022-02-23 19:35:20|15.3|13.84|15.47|14|15.47|14|15.3|13.84|0
1645644930000|2022-02-23 19:35:30|15.51|14.03|15.49|14.02|15.55|14.07|15.49|14.02|0
1645644940000|2022-02-23 19:35:40|15.47|14|15.55|14.07|15.55|14.07|15.47|14|0
1645644950000|2022-02-23 19:35:50|15.44|13.97|15.26|13.81|15.44|13.97|15.26|13.81|0
1645644960000|2022-02-23 19:36:00|15.3|13.84|15.4|13.94|15.4|13.94|15.19|13.74|0
1645644970000|2022-02-23 19:36:10|15.44|13.97|15.26|13.81|15.44|13.97|15.23|13.78|0
1645644980000|2022-02-23 19:36:20|15.33|13.87|15.44|13.97|15.47|14|15.33|13.87|0
1645644990000|2022-02-23 19:36:30|15.47|14|15.37|13.9|15.47|14|15.33|13.87|0
1645645000000|2022-02-23 19:36:40|15.4|13.94|15.58|14.1|15.58|14.1|15.4|13.94|0
1645645010000|2022-02-23 19:36:50|15.44|13.97|15.37|13.9|15.44|13.97|15.33|13.87|0
1645645020000|2022-02-23 19:37:00|15.38|13.92|15.4|13.94|15.4|13.94|15.3|13.84|0
1645645030000|2022-02-23 19:37:10|15.42|13.95|15.62|14.13|15.62|14.13|15.42|13.95|0
1645645040000|2022-02-23 19:37:20|15.58|14.1|15.51|14.03|15.62|14.13|15.51|14.03|0
1645645050000|2022-02-23 19:37:30|15.47|14|15.4|13.93|15.47|14|15.4|13.93|0
1645645060000|2022-02-23 19:37:40|15.37|13.9|15.29|13.84|15.45|13.98|15.29|13.84|0
1645645070000|2022-02-23 19:37:50|15.33|13.87|15.33|13.87|15.37|13.9|15.29|13.84|0
1645645080000|2022-02-23 19:38:00|15.37|13.9|15.4|13.93|15.4|13.93|15.37|13.9|0
1645645090000|2022-02-23 19:38:10|15.37|13.9|15.54|14.06|15.54|14.06|15.37|13.9|0
1645645100000|2022-02-23 19:38:20|15.62|14.13|15.37|13.9|15.62|14.13|15.37|13.9|0
1645645110000|2022-02-23 19:38:30|15.4|13.93|15.49|14.01|15.49|14.01|15.4|13.93|0
1645645120000|2022-02-23 19:38:40|15.47|14|15.37|13.9|15.47|14|15.37|13.9|0
1645645130000|2022-02-23 19:38:50|15.33|13.87|15.44|13.97|15.47|14|15.33|13.87|0
1645645140000|2022-02-23 19:39:00|15.33|13.87|15.33|13.87|15.33|13.87|15.22|13.77|0
1645645150000|2022-02-23 19:39:10|15.36|13.9|15.58|14.1|15.62|14.13|15.36|13.9|0
1645645160000|2022-02-23 19:39:20|15.65|14.16|15.33|13.87|15.65|14.16|15.33|13.87|0
1645645170000|2022-02-23 19:39:30|15.29|13.84|15.26|13.81|15.29|13.84|15.26|13.81|0
1645645180000|2022-02-23 19:39:40|15.29|13.84|15.29|13.84|15.31|13.85|15.29|13.84|0
1645645190000|2022-02-23 19:39:50|15.26|13.8|15.24|13.79|15.29|13.84|15.19|13.74|0
1645645200000|2022-02-23 19:40:00|15.15|13.71|14.99|13.57|15.15|13.71|14.99|13.57|0
1645645210000|2022-02-23 19:40:10|15.03|13.6|15.12|13.68|15.19|13.74|14.98|13.55|0
1645645220000|2022-02-23 19:40:20|14.98|13.55|14.87|13.46|14.98|13.55|14.87|13.46|0
1645645230000|2022-02-23 19:40:30|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1645645240000|2022-02-23 19:40:40|14.77|13.36|14.77|13.36|14.89|13.47|14.77|13.36|0
1645645250000|2022-02-23 19:40:50|14.84|13.42|14.73|13.33|14.84|13.42|14.73|13.33|0
1645645260000|2022-02-23 19:41:00|14.77|13.36|14.63|13.24|14.77|13.36|14.63|13.24|0
1645645270000|2022-02-23 19:41:10|14.6|13.21|14.31|12.95|14.6|13.21|14.31|12.95|0
1645645280000|2022-02-23 19:41:20|14.29|12.93|14.39|13.02|14.39|13.02|14.29|12.93|0
1645645290000|2022-02-23 19:41:30|14.33|12.96|14.39|13.02|14.39|13.02|14.33|12.96|0
1645645300000|2022-02-23 19:41:40|14.46|13.08|14.33|12.96|14.46|13.08|14.33|12.96|0
1645645310000|2022-02-23 19:41:50|14.36|12.99|14.36|12.99|14.39|13.02|14.33|12.96|0
1645645320000|2022-02-23 19:42:00|14.29|12.93|14.26|12.9|14.33|12.96|14.26|12.9|0
1645645330000|2022-02-23 19:42:10|14.23|12.87|14.23|12.87|14.23|12.87|14.16|12.81|0
1645645340000|2022-02-23 19:42:20|14.19|12.84|14.06|12.72|14.23|12.87|14.06|12.72|0
1645645350000|2022-02-23 19:42:30|14.03|12.69|14.03|12.69|14.03|12.69|13.96|12.63|0
1645645360000|2022-02-23 19:42:40|13.93|12.6|13.86|12.54|13.93|12.6|13.86|12.54|0
1645645370000|2022-02-23 19:42:50|13.75|12.44|13.73|12.42|13.8|12.48|13.7|12.39|0
1645645380000|2022-02-23 19:43:00|13.76|12.45|13.73|12.42|13.76|12.45|13.7|12.39|0
1645645390000|2022-02-23 19:43:10|13.7|12.39|13.67|12.36|13.73|12.42|13.67|12.36|0
1645645400000|2022-02-23 19:43:20|13.7|12.39|13.67|12.36|13.7|12.39|13.63|12.33|0
1645645410000|2022-02-23 19:43:30|13.57|12.28|13.6|12.31|13.6|12.31|13.57|12.28|0
1645645420000|2022-02-23 19:43:40|13.76|12.45|13.91|12.58|13.91|12.58|13.76|12.45|0
1645645430000|2022-02-23 19:43:50|13.96|12.63|14.02|12.69|14.02|12.69|13.96|12.63|0
1645645440000|2022-02-23 19:44:00|13.96|12.63|13.7|12.39|13.96|12.63|13.7|12.39|0
1645645450000|2022-02-23 19:44:10|13.79|12.48|14.75|13.35|14.75|13.35|13.76|12.45|0
1645645460000|2022-02-23 19:44:20|14.79|13.38|14.72|13.32|14.79|13.38|14.65|13.25|0
1645645470000|2022-02-23 19:44:30|14.7|13.3|14.06|12.72|14.7|13.3|14|12.66|0
1645645480000|2022-02-23 19:44:40|14.03|12.69|14.03|12.69|14.06|12.72|14.03|12.69|0
1645645490000|2022-02-23 19:44:50|14.13|12.78|14.13|12.78|14.13|12.78|14.06|12.72|0
1645645500000|2022-02-23 19:45:00|14.1|12.75|14.16|12.81|14.2|12.84|14.1|12.75|0
1645645510000|2022-02-23 19:45:10|14.03|12.69|14.3|12.93|14.36|12.99|14.03|12.69|0
1645645520000|2022-02-23 19:45:20|14.33|12.96|14.43|13.06|14.56|13.18|14.33|12.96|0
1645645530000|2022-02-23 19:45:30|14.36|12.99|14.56|13.18|14.56|13.18|14.36|12.99|0
1645645540000|2022-02-23 19:45:40|14.53|13.15|14.4|13.02|14.53|13.15|14.4|13.02|0
1645645550000|2022-02-23 19:45:50|14.58|13.19|14.56|13.18|14.58|13.19|14.5|13.12|0
1645645560000|2022-02-23 19:46:00|14.6|13.21|14.67|13.27|14.77|13.36|14.6|13.21|0
1645645570000|2022-02-23 19:46:10|14.63|13.24|14.7|13.3|14.73|13.33|14.6|13.21|0
1645645580000|2022-02-23 19:46:20|14.73|13.33|14.73|13.33|14.91|13.49|14.73|13.33|0
1645645590000|2022-02-23 19:46:30|14.84|13.42|14.77|13.36|14.84|13.42|14.7|13.3|0
1645645600000|2022-02-23 19:46:40|14.73|13.33|14.87|13.46|14.87|13.46|14.73|13.33|0
1645645610000|2022-02-23 19:46:50|14.73|13.45|14.77|13.36|14.77|13.45|14.73|13.33|0
1645645620000|2022-02-23 19:47:00|14.84|13.42|14.8|13.39|14.84|13.42|14.77|13.36|0
1645645630000|2022-02-23 19:47:10|14.63|13.24|14.8|13.39|14.8|13.39|14.63|13.24|0
1645645640000|2022-02-23 19:47:20|14.84|13.42|14.8|13.39|14.84|13.42|14.77|13.36|0
1645645650000|2022-02-23 19:47:30|14.77|13.36|14.91|13.49|14.91|13.49|14.77|13.36|0
1645645660000|2022-02-23 19:47:40|14.94|13.52|15.18|13.74|15.18|13.74|14.87|13.45|0
1645645670000|2022-02-23 19:47:50|15.32|13.86|15.28|13.83|15.32|13.86|15.15|13.71|0
1645645680000|2022-02-23 19:48:00|15.32|13.86|15.28|13.83|15.32|13.86|15.21|13.76|0
1645645690000|2022-02-23 19:48:10|15.49|14.02|15.42|13.95|15.49|14.02|15.39|13.92|0
1645645700000|2022-02-23 19:48:20|15.46|13.99|15.32|13.86|15.46|13.99|15.32|13.86|0
1645645710000|2022-02-23 19:48:30|15.39|13.92|15.37|13.91|15.39|13.92|15.37|13.91|0
1645645720000|2022-02-23 19:48:40|15.35|13.89|15.42|13.95|15.42|13.95|15.35|13.89|0
1645645730000|2022-02-23 19:48:50|15.46|13.99|15.53|14.05|15.53|14.05|15.46|13.99|0
1645645740000|2022-02-23 19:49:00|15.42|13.95|15.6|14.12|15.6|14.12|15.42|13.95|0
1645645750000|2022-02-23 19:49:10|15.62|14.13|15.46|13.99|15.67|14.18|15.46|13.99|0
1645645760000|2022-02-23 19:49:20|15.32|13.86|15.14|13.7|15.32|13.86|15.04|13.61|0
1645645770000|2022-02-23 19:49:30|15.07|13.64|15.07|13.64|15.07|13.64|15|13.57|0
1645645780000|2022-02-23 19:49:40|15.04|13.61|15.04|13.61|15.07|13.64|15.04|13.61|0
1645645790000|2022-02-23 19:49:50|15.07|13.64|15.04|13.61|15.07|13.64|15|13.57|0
1645645800000|2022-02-23 19:50:00|14.97|13.54|14.76|13.36|14.97|13.54|14.76|13.36|0
1645645810000|2022-02-23 19:50:10|14.69|13.29|14.8|13.39|14.8|13.39|14.69|13.29|0
1645645820000|2022-02-23 19:50:20|14.76|13.36|14.66|13.26|14.8|13.39|14.66|13.26|0
1645645830000|2022-02-23 19:50:30|14.63|13.23|14.8|13.39|14.8|13.39|14.63|13.23|0
1645645840000|2022-02-23 19:50:40|14.86|13.45|14.76|13.36|14.97|13.54|14.76|13.36|0
1645645850000|2022-02-23 19:50:50|14.86|13.45|14.73|13.32|14.88|13.46|14.73|13.32|0
1645645860000|2022-02-23 19:51:00|14.71|13.31|14.83|13.42|14.83|13.42|14.69|13.29|0
1645645870000|2022-02-23 19:51:10|14.73|13.32|14.78|13.37|14.78|13.37|14.64|13.25|0
1645645880000|2022-02-23 19:51:20|14.76|13.36|14.97|13.54|14.97|13.54|14.76|13.36|0
1645645890000|2022-02-23 19:51:30|14.93|13.51|14.93|13.51|14.97|13.54|14.93|13.51|0
1645645900000|2022-02-23 19:51:40|15.16|13.71|15.11|13.67|15.18|13.73|15.07|13.64|0
1645645910000|2022-02-23 19:51:50|15.04|13.6|14.9|13.48|15.04|13.6|14.86|13.45|0
1645645920000|2022-02-23 19:52:00|14.93|13.51|15.11|13.67|15.11|13.67|14.93|13.51|0
1645645930000|2022-02-23 19:52:10|15.07|13.64|15.14|13.7|15.14|13.7|15.07|13.64|0
1645645940000|2022-02-23 19:52:20|15.07|13.63|15.4|13.94|15.4|13.94|15.07|13.63|0
1645645950000|2022-02-23 19:52:30|15.42|13.95|15.17|13.73|15.42|13.95|15.17|13.73|0
1645645960000|2022-02-23 19:52:40|15.14|13.7|15.24|13.79|15.24|13.79|15.14|13.7|0
1645645970000|2022-02-23 19:52:50|15.31|13.86|15.28|13.82|15.42|13.95|15.28|13.82|0
1645645980000|2022-02-23 19:53:00|15.31|13.86|15.1|13.67|15.31|13.86|15.1|13.67|0
1645645990000|2022-02-23 19:53:10|15.21|13.76|15.07|13.63|15.21|13.76|15.03|13.6|0
1645646000000|2022-02-23 19:53:20|15.03|13.6|15|13.57|15.03|13.6|15|13.57|0
1645646010000|2022-02-23 19:53:30|15.03|13.6|14.76|13.35|15.14|13.7|14.76|13.35|0
1645646020000|2022-02-23 19:53:40|14.72|13.32|14.62|13.23|14.72|13.32|14.59|13.2|0
1645646030000|2022-02-23 19:53:50|14.56|13.17|14.69|13.29|14.69|13.29|14.56|13.17|0
1645646040000|2022-02-23 19:54:00|14.72|13.32|14.66|13.26|14.86|13.45|14.66|13.26|0
1645646050000|2022-02-23 19:54:10|14.62|13.23|14.66|13.26|14.69|13.29|14.62|13.23|0
1645646060000|2022-02-23 19:54:20|14.59|13.2|14.62|13.23|14.76|13.35|14.59|13.2|0
1645646070000|2022-02-23 19:54:30|14.69|13.29|14.52|13.14|14.69|13.29|14.52|13.14|0
1645646080000|2022-02-23 19:54:40|14.66|13.26|14.6|13.21|14.66|13.26|14.6|13.21|0
1645646090000|2022-02-23 19:54:50|14.55|13.17|14.52|13.14|14.55|13.17|14.52|13.14|0
1645646100000|2022-02-23 19:55:00|14.55|13.17|14.52|13.14|14.72|13.32|14.49|13.11|0
1645646110000|2022-02-23 19:55:10|14.49|13.11|14.52|13.14|14.55|13.17|14.49|13.11|0
1645646120000|2022-02-23 19:55:20|14.49|13.11|14.39|13.02|14.49|13.11|14.39|13.02|0
1645646130000|2022-02-23 19:55:30|14.42|13.05|14.39|13.02|14.42|13.05|14.35|12.99|0
1645646140000|2022-02-23 19:55:40|14.35|12.99|14.42|13.05|14.42|13.05|14.29|12.92|0
1645646150000|2022-02-23 19:55:50|14.49|13.11|14.59|13.2|14.59|13.2|14.49|13.11|0
1645646160000|2022-02-23 19:56:00|15.02|13.59|15.09|13.65|15.09|13.65|15.02|13.59|0
1645646170000|2022-02-23 19:56:10|15.06|13.62|14.92|13.5|15.06|13.62|14.89|13.47|0
1645646180000|2022-02-23 19:56:20|15.06|13.62|15.09|13.65|15.13|13.69|15.06|13.62|0
1645646190000|2022-02-23 19:56:30|15.06|13.62|15.16|13.72|15.16|13.72|15.06|13.62|0
1645646200000|2022-02-23 19:56:40|15.2|13.75|15.06|13.62|15.2|13.75|15.02|13.59|0
1645646210000|2022-02-23 19:56:50|15.02|13.59|15.13|13.69|15.13|13.69|15.02|13.59|0
1645646220000|2022-02-23 19:57:00|14.92|13.5|14.68|13.29|14.92|13.5|14.62|13.23|0
1645646230000|2022-02-23 19:57:10|14.65|13.26|14.86|13.44|14.86|13.44|14.65|13.26|0
1645646240000|2022-02-23 19:57:20|14.82|13.41|14.89|13.47|14.89|13.47|14.82|13.41|0
1645646250000|2022-02-23 19:57:30|14.92|13.5|14.99|13.56|14.99|13.56|14.85|13.44|0
1645646260000|2022-02-23 19:57:40|14.92|13.5|14.94|13.52|15.06|13.63|14.92|13.5|0
1645646270000|2022-02-23 19:57:50|14.96|13.53|15.13|13.69|15.13|13.69|14.96|13.53|0
1645646280000|2022-02-23 19:58:00|15.23|13.78|15.03|13.6|15.27|13.82|15.03|13.6|0
1645646290000|2022-02-23 19:58:10|15.13|13.69|15.27|13.82|15.27|13.82|15.1|13.66|0
1645646300000|2022-02-23 19:58:20|15.45|13.97|15.55|14.07|15.59|14.1|15.45|13.97|0
1645646310000|2022-02-23 19:58:30|15.48|14.01|15.37|13.91|15.48|14.01|15.37|13.91|0
1645646320000|2022-02-23 19:58:40|15.3|13.85|15.48|14.01|15.48|14.01|15.3|13.85|0
1645646330000|2022-02-23 19:58:50|15.37|13.91|15.3|13.85|15.37|13.91|15.3|13.85|0
1645646340000|2022-02-23 19:59:00|15.34|13.88|15.16|13.72|15.34|13.88|15.09|13.66|0
1645646350000|2022-02-23 19:59:10|15.09|13.66|14.35|12.99|15.09|13.66|14.29|12.93|0
1645646360000|2022-02-23 19:59:20|14.32|12.96|14.59|13.2|14.59|13.2|14.32|12.96|0
1645646370000|2022-02-23 19:59:30|14.49|13.11|14.52|13.14|14.52|13.14|14.45|13.08|0
1645646380000|2022-02-23 19:59:40|14.49|13.11|14.45|13.08|14.49|13.11|14.42|13.05|0
1645646390000|2022-02-23 19:59:50|15.26|13.81|15.38|13.92|15.4|13.93|15.26|13.81|0
1645646400000|2022-02-23 20:00:00|15.35|13.89|15.45|13.98|15.45|13.98|15.28|13.82|0
1645646410000|2022-02-23 20:00:10|15.38|13.92|15.17|13.73|15.38|13.92|15.17|13.73|0
1645646420000|2022-02-23 20:00:20|15.38|13.92|15.31|13.85|15.38|13.92|15.31|13.85|0
1645646430000|2022-02-23 20:00:30|15.35|13.89|15.45|13.98|15.59|14.11|15.35|13.89|0
1645646440000|2022-02-23 20:00:40|15.52|14.04|15.56|14.08|15.57|14.09|15.52|14.04|0
1645646450000|2022-02-23 20:00:50|15.49|14.01|15.45|13.98|15.49|14.01|15.45|13.98|0
1645646460000|2022-02-23 20:01:00|15.35|13.88|15.31|13.85|15.47|14|15.31|13.85|0
1645646470000|2022-02-23 20:01:10|15.28|13.82|15.31|13.85|15.35|13.88|15.28|13.82|0
1645646480000|2022-02-23 20:01:20|15.28|13.82|15.31|13.85|15.35|13.88|15.28|13.82|0
1645646490000|2022-02-23 20:01:30|15.28|13.82|15.21|13.76|15.31|13.85|15.21|13.76|0
1645646500000|2022-02-23 20:01:40|15.28|13.82|15.24|13.79|15.28|13.82|15.17|13.73|0
1645646510000|2022-02-23 20:01:50|15.21|13.76|15.19|13.74|15.22|13.77|15.19|13.74|0
1645646520000|2022-02-23 20:02:00|15.24|13.79|15.42|13.95|15.42|13.95|15.24|13.79|0
1645646530000|2022-02-23 20:02:10|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1645646540000|2022-02-23 20:02:20|15.17|13.73|15.24|13.79|15.24|13.79|15.17|13.73|0
1645646550000|2022-02-23 20:02:30|14.96|13.54|14.96|13.54|15.17|13.73|14.96|13.54|0
1645646560000|2022-02-23 20:02:40|14.93|13.51|15.03|13.6|15.03|13.6|14.93|13.51|0
1645646570000|2022-02-23 20:02:50|15.07|13.63|15.08|13.65|15.1|13.66|15.07|13.63|0
1645646580000|2022-02-23 20:03:00|15|13.57|15.03|13.6|15.12|13.68|15|13.57|0
1645646590000|2022-02-23 20:03:10|14.96|13.54|14.76|13.35|14.96|13.54|14.76|13.35|0
1645646600000|2022-02-23 20:03:20|14.59|13.2|14.52|13.14|14.59|13.2|14.46|13.08|0
1645646610000|2022-02-23 20:03:30|14.56|13.17|14.52|13.14|14.56|13.17|14.49|13.11|0
1645646620000|2022-02-23 20:03:40|14.56|13.17|14.52|13.14|14.56|13.17|14.49|13.11|0
1645646630000|2022-02-23 20:03:50|14.49|13.11|14.46|13.08|14.49|13.11|14.46|13.08|0
1645646640000|2022-02-23 20:04:00|14.36|12.99|14.42|13.05|14.42|13.05|14.36|12.99|0
1645646650000|2022-02-23 20:04:10|14.39|13.02|14.23|12.87|14.39|13.02|14.23|12.87|0
1645646660000|2022-02-23 20:04:20|14.22|12.93|14.22|12.87|14.29|12.93|14.22|12.87|0
1645646670000|2022-02-23 20:04:30|14.26|12.9|14.32|12.96|14.32|12.96|14.19|12.84|0
1645646680000|2022-02-23 20:04:40|14.22|12.87|14.19|12.84|14.22|12.87|14.19|12.84|0
1645646690000|2022-02-23 20:04:50|14.16|12.81|14.29|12.93|14.29|12.93|14.16|12.81|0
1645646700000|2022-02-23 20:05:00|14.36|12.99|14.46|13.08|14.46|13.08|14.36|12.99|0
1645646710000|2022-02-23 20:05:10|14.62|13.23|14.36|12.99|14.62|13.23|14.36|12.99|0
1645646720000|2022-02-23 20:05:20|14.46|13.08|14.59|13.2|14.59|13.2|14.42|13.05|0
1645646730000|2022-02-23 20:05:30|14.72|13.32|14.86|13.44|14.86|13.44|14.72|13.32|0
1645646740000|2022-02-23 20:05:40|14.79|13.38|14.83|13.41|14.83|13.41|14.79|13.38|0
1645646750000|2022-02-23 20:05:50|14.76|13.35|14.76|13.35|14.76|13.35|14.64|13.24|0
1645646760000|2022-02-23 20:06:00|14.72|13.32|14.72|13.32|14.76|13.35|14.72|13.32|0
1645646770000|2022-02-23 20:06:10|14.71|13.31|14.56|13.17|14.71|13.31|14.56|13.17|0
1645646780000|2022-02-23 20:06:20|14.36|12.99|14.29|12.93|14.36|12.99|14.29|12.93|0
1645646790000|2022-02-23 20:06:30|14.39|13.02|14.26|12.9|14.39|13.02|14.26|12.9|0
1645646800000|2022-02-23 20:06:40|14.22|12.87|14.29|12.93|14.29|12.93|14.22|12.87|0
1645646810000|2022-02-23 20:06:50|14.26|12.9|14.36|12.99|14.36|12.99|14.26|12.9|0
1645646820000|2022-02-23 20:07:00|14.39|13.02|14.36|12.99|14.39|13.02|14.3|12.94|0
1645646830000|2022-02-23 20:07:10|14.39|13.02|14.29|12.93|14.42|13.05|14.29|12.93|0
1645646840000|2022-02-23 20:07:20|14.24|12.88|14.16|12.81|14.24|12.88|14.16|12.81|0
1645646850000|2022-02-23 20:07:30|14.19|12.84|14.06|12.72|14.19|12.84|14.06|12.72|0
1645646860000|2022-02-23 20:07:40|14.03|12.69|14.06|12.72|14.06|12.72|14.01|12.68|0
1645646870000|2022-02-23 20:07:50|14.03|12.69|13.99|12.66|14.07|12.73|13.99|12.66|0
1645646880000|2022-02-23 20:08:00|13.96|12.63|13.96|12.63|13.99|12.66|13.96|12.63|0
1645646890000|2022-02-23 20:08:10|13.93|12.6|13.93|12.6|13.93|12.6|13.93|12.6|0
1645646900000|2022-02-23 20:08:20|13.9|12.57|13.9|12.57|13.93|12.6|13.86|12.54|0
1645646910000|2022-02-23 20:08:30|13.93|12.6|13.9|12.57|13.96|12.63|13.9|12.57|0
1645646920000|2022-02-23 20:08:40|13.86|12.54|13.86|12.54|13.9|12.57|13.86|12.54|0
1645646930000|2022-02-23 20:08:50|13.9|12.57|13.86|12.54|13.9|12.57|13.83|12.51|0
1645646940000|2022-02-23 20:09:00|13.83|12.51|13.9|12.57|13.9|12.57|13.83|12.51|0
1645646950000|2022-02-23 20:09:10|13.86|12.54|13.8|12.48|13.86|12.54|13.8|12.48|0
1645646960000|2022-02-23 20:09:20|13.77|12.46|13.8|12.48|13.8|12.48|13.77|12.46|0
1645646970000|2022-02-23 20:09:30|13.77|12.46|13.83|12.51|13.83|12.51|13.77|12.46|0
1645646980000|2022-02-23 20:09:40|13.86|12.54|14.11|12.76|14.11|12.76|13.86|12.54|0
1645646990000|2022-02-23 20:09:50|14.09|12.75|14.45|13.07|14.45|13.07|13.99|12.66|0
1645647000000|2022-02-23 20:10:00|14.48|13.1|14.55|13.16|14.61|13.22|14.45|13.07|0
1645647010000|2022-02-23 20:10:10|14.45|13.08|14.42|13.05|14.45|13.08|14.35|12.99|0
1645647020000|2022-02-23 20:10:20|14.39|13.02|14.39|13.02|14.49|13.11|14.39|13.02|0
1645647030000|2022-02-23 20:10:30|14.35|12.99|14.34|12.97|14.39|13.02|14.34|12.97|0
1645647040000|2022-02-23 20:10:40|14.42|13.05|14.32|12.96|14.42|13.05|14.29|12.93|0
1645647050000|2022-02-23 20:10:50|14.45|13.08|14.42|13.05|14.48|13.11|14.42|13.05|0
1645647060000|2022-02-23 20:11:00|14.35|12.99|14.35|12.99|14.35|12.99|14.32|12.96|0
1645647070000|2022-02-23 20:11:10|14.29|12.93|14.22|12.87|14.29|12.93|14.22|12.87|0
1645647080000|2022-02-23 20:11:20|14.15|12.81|14.12|12.78|14.19|12.84|14.12|12.78|0
1645647090000|2022-02-23 20:11:30|14.19|12.84|14.15|12.81|14.19|12.84|14.12|12.78|0
1645647100000|2022-02-23 20:11:40|14.19|12.84|14.12|12.78|14.19|12.84|14.09|12.75|0
1645647110000|2022-02-23 20:11:50|14.09|12.75|14.09|12.75|14.12|12.78|14.09|12.75|0
1645647120000|2022-02-23 20:12:00|14.06|12.72|13.96|12.63|14.06|12.72|13.96|12.63|0
1645647130000|2022-02-23 20:12:10|13.93|12.6|14.09|12.75|14.09|12.75|13.93|12.6|0
1645647140000|2022-02-23 20:12:20|14.06|12.72|13.93|12.6|14.06|12.72|13.93|12.6|0
1645647150000|2022-02-23 20:12:30|13.89|12.57|13.73|12.43|13.89|12.57|13.73|12.43|0
1645647160000|2022-02-23 20:12:40|13.89|12.57|14.06|12.72|14.06|12.72|13.86|12.54|0
1645647170000|2022-02-23 20:12:50|13.99|12.66|13.89|12.57|13.99|12.66|13.86|12.54|0
1645647180000|2022-02-23 20:13:00|13.86|12.54|13.8|12.48|13.86|12.54|13.8|12.48|0
1645647190000|2022-02-23 20:13:10|13.77|12.46|13.8|12.48|13.86|12.54|13.77|12.46|0
1645647200000|2022-02-23 20:13:20|13.73|12.43|13.83|12.51|13.83|12.51|13.73|12.43|0
1645647210000|2022-02-23 20:13:30|13.89|12.57|13.96|12.63|13.96|12.63|13.89|12.57|0
1645647220000|2022-02-23 20:13:40|13.93|12.6|13.99|12.66|13.99|12.66|13.93|12.6|0
1645647230000|2022-02-23 20:13:50|13.96|12.63|13.89|12.57|13.96|12.63|13.89|12.57|0
1645647240000|2022-02-23 20:14:00|13.99|12.66|14.06|12.72|14.06|12.72|13.99|12.66|0
1645647250000|2022-02-23 20:14:10|14.22|12.86|14.32|12.95|14.32|12.95|14.15|12.8|0
1645647260000|2022-02-23 20:14:20|14.22|12.86|14.19|12.83|14.22|12.86|14.12|12.78|0
1645647270000|2022-02-23 20:14:30|14.15|12.8|14.35|12.98|14.35|12.98|14.15|12.8|0
1645647280000|2022-02-23 20:14:40|14.32|12.95|14.42|13.04|14.42|13.04|14.28|12.92|0
1645647290000|2022-02-23 20:14:50|14.48|13.1|14.48|13.1|14.58|13.19|14.48|13.1|0
1645647300000|2022-02-23 20:15:00|14.35|12.98|14.35|12.98|14.35|12.98|14.32|12.95|0
1645647310000|2022-02-23 20:15:10|14.32|12.95|14.22|12.86|14.32|12.95|14.22|12.86|0
1645647320000|2022-02-23 20:15:20|14.35|12.98|14.61|13.22|14.61|13.22|14.35|12.98|0
1645647330000|2022-02-23 20:15:30|14.65|13.25|14.85|13.44|14.85|13.44|14.65|13.25|0
1645647340000|2022-02-23 20:15:40|14.88|13.47|14.78|13.37|14.88|13.47|14.78|13.37|0
1645647350000|2022-02-23 20:15:50|14.82|13.41|14.78|13.37|14.82|13.41|14.78|13.37|0
1645647360000|2022-02-23 20:16:00|14.7|13.3|14.56|13.18|14.7|13.3|14.56|13.18|0
1645647370000|2022-02-23 20:16:10|14.58|13.19|14.45|13.07|14.58|13.19|14.43|13.06|0
1645647380000|2022-02-23 20:16:20|14.55|13.16|14.48|13.1|14.55|13.16|14.48|13.1|0
1645647390000|2022-02-23 20:16:30|14.55|13.16|14.5|13.12|14.55|13.16|14.48|13.1|0
1645647400000|2022-02-23 20:16:40|14.48|13.1|14.4|13.03|14.48|13.1|14.35|12.98|0
1645647410000|2022-02-23 20:16:50|14.51|13.13|14.68|13.28|14.73|13.33|14.51|13.13|0
1645647420000|2022-02-23 20:17:00|14.78|13.37|14.92|13.5|14.92|13.5|14.78|13.37|0
1645647430000|2022-02-23 20:17:10|14.88|13.47|14.8|13.39|14.88|13.47|14.8|13.39|0
1645647440000|2022-02-23 20:17:20|14.88|13.47|15.3|13.84|15.3|13.84|14.75|13.34|0
1645647450000|2022-02-23 20:17:30|15.16|13.71|15.02|13.59|15.16|13.71|14.92|13.5|0
1645647460000|2022-02-23 20:17:40|15.05|13.62|14.98|13.56|15.05|13.62|14.98|13.56|0
1645647470000|2022-02-23 20:17:50|15.02|13.59|15.12|13.68|15.12|13.68|15.02|13.59|0
1645647480000|2022-02-23 20:18:00|15.16|13.71|15.09|13.65|15.23|13.78|15.09|13.65|0
1645647490000|2022-02-23 20:18:10|15.1|13.67|15.04|13.6|15.1|13.67|14.98|13.56|0
1645647500000|2022-02-23 20:18:20|14.93|13.51|15.02|13.59|15.02|13.59|14.93|13.51|0
1645647510000|2022-02-23 20:18:30|14.98|13.56|14.65|13.25|14.98|13.56|14.65|13.25|0
1645647520000|2022-02-23 20:18:40|14.68|13.28|14.55|13.16|14.68|13.28|14.55|13.16|0
1645647530000|2022-02-23 20:18:50|14.61|13.22|14.61|13.22|14.7|13.3|14.61|13.22|0
1645647540000|2022-02-23 20:19:00|14.65|13.25|14.71|13.31|14.75|13.34|14.65|13.25|0
1645647550000|2022-02-23 20:19:10|14.61|13.22|14.58|13.19|14.65|13.25|14.58|13.19|0
1645647560000|2022-02-23 20:19:20|14.51|13.13|14.45|13.07|14.53|13.14|14.45|13.07|0
1645647570000|2022-02-23 20:19:30|14.43|13.05|14.48|13.1|14.51|13.13|14.43|13.05|0
1645647580000|2022-02-23 20:19:40|14.51|13.13|14.41|13.04|14.56|13.17|14.38|13.01|0
1645647590000|2022-02-23 20:19:50|14.31|12.95|14.31|12.95|14.31|12.95|14.21|12.86|0
1645647600000|2022-02-23 20:20:00|14.38|13.01|14.54|13.16|14.54|13.16|14.38|13.01|0
1645647610000|2022-02-23 20:20:10|14.58|13.19|14.61|13.22|14.61|13.22|14.58|13.19|0
1645647620000|2022-02-23 20:20:20|14.63|13.23|14.31|12.95|14.63|13.23|14.31|12.95|0
1645647630000|2022-02-23 20:20:30|14.35|12.98|14.54|13.16|14.54|13.16|14.35|12.98|0
1645647640000|2022-02-23 20:20:40|14.41|13.04|14.54|13.16|14.54|13.16|14.41|13.04|0
1645647650000|2022-02-23 20:20:50|14.63|13.23|14.44|13.07|14.63|13.23|14.44|13.07|0
1645647660000|2022-02-23 20:21:00|14.41|13.04|14.28|12.92|14.44|13.07|14.28|12.92|0
1645647670000|2022-02-23 20:21:10|14.18|12.83|13.95|12.62|14.18|12.83|13.95|12.62|0
1645647680000|2022-02-23 20:21:20|14.02|12.68|14.25|12.89|14.25|12.89|14.02|12.68|0
1645647690000|2022-02-23 20:21:30|14.31|12.95|14.34|12.98|14.38|13.01|14.31|12.95|0
1645647700000|2022-02-23 20:21:40|14.31|12.95|14.28|12.92|14.31|12.95|14.28|12.92|0
1645647710000|2022-02-23 20:21:50|14.25|12.89|14.28|12.92|14.28|12.92|14.25|12.89|0
1645647720000|2022-02-23 20:22:00|14.38|13.01|14.76|13.35|14.76|13.35|14.38|13.01|0
1645647730000|2022-02-23 20:22:10|14.58|13.19|14.54|13.16|14.59|13.2|14.54|13.16|0
1645647740000|2022-02-23 20:22:20|14.58|13.19|14.51|13.13|14.58|13.19|14.48|13.1|0
1645647750000|2022-02-23 20:22:30|14.38|13.01|14.24|12.89|14.38|13.01|14.24|12.89|0
1645647760000|2022-02-23 20:22:40|14.36|12.99|14.36|12.99|14.38|13.01|14.36|12.99|0
1645647770000|2022-02-23 20:22:50|14.34|12.98|14.36|12.99|14.38|13.01|14.34|12.98|0
1645647780000|2022-02-23 20:23:00|14.34|12.98|14.24|12.89|14.34|12.98|14.11|12.77|0
1645647790000|2022-02-23 20:23:10|14.15|12.8|14.13|12.78|14.21|12.86|14.13|12.78|0
1645647800000|2022-02-23 20:23:20|14.08|12.74|14.02|12.68|14.18|12.83|14.02|12.68|0
1645647810000|2022-02-23 20:23:30|14.11|12.77|14.24|12.89|14.31|12.95|14.11|12.77|0
1645647820000|2022-02-23 20:23:40|14.28|12.92|14.13|12.78|14.28|12.92|14.11|12.77|0
1645647830000|2022-02-23 20:23:50|14.15|12.8|14.11|12.77|14.19|12.84|14.11|12.77|0
1645647840000|2022-02-23 20:24:00|14.13|12.78|14.24|12.89|14.24|12.89|14.11|12.77|0
1645647850000|2022-02-23 20:24:10|14.31|12.95|14.24|12.89|14.31|12.95|14.18|12.83|0
1645647860000|2022-02-23 20:24:20|14.47|13.1|14.54|13.16|14.54|13.16|14.47|13.1|0
1645647870000|2022-02-23 20:24:30|14.51|13.13|14.44|13.07|14.51|13.13|14.44|13.07|0
1645647880000|2022-02-23 20:24:40|14.52|13.14|14.54|13.16|14.54|13.16|14.44|13.07|0
1645647890000|2022-02-23 20:24:50|14.51|13.13|14.74|13.34|14.74|13.34|14.51|13.13|0
1645647900000|2022-02-23 20:25:00|14.67|13.28|14.71|13.31|14.71|13.31|14.59|13.2|0
1645647910000|2022-02-23 20:25:10|14.67|13.28|14.47|13.1|14.67|13.28|14.47|13.1|0
1645647920000|2022-02-23 20:25:20|14.44|13.07|14.51|13.13|14.51|13.13|14.37|13.01|0
1645647930000|2022-02-23 20:25:30|14.49|13.11|14.67|13.28|14.71|13.31|14.49|13.11|0
1645647940000|2022-02-23 20:25:40|14.69|13.29|14.94|13.52|14.94|13.52|14.69|13.29|0
1645647950000|2022-02-23 20:25:50|15.08|13.65|15.08|13.65|15.12|13.68|15.08|13.65|0
1645647960000|2022-02-23 20:26:00|15.18|13.74|15.39|13.93|15.39|13.93|15.18|13.74|0
1645647970000|2022-02-23 20:26:10|15.22|13.77|15.36|13.9|15.36|13.9|15.22|13.77|0
1645647980000|2022-02-23 20:26:20|15.32|13.86|15.22|13.77|15.36|13.9|15.22|13.77|0
1645647990000|2022-02-23 20:26:30|15.29|13.83|15.27|13.82|15.29|13.83|15.25|13.8|0
1645648000000|2022-02-23 20:26:40|15.29|13.83|15.29|13.83|15.29|13.83|15.25|13.8|0
1645648010000|2022-02-23 20:26:50|15.36|13.89|15.36|13.89|15.36|13.89|15.29|13.83|0
1645648020000|2022-02-23 20:27:00|15.64|14.15|15.6|14.12|15.67|14.18|15.6|14.12|0
1645648030000|2022-02-23 20:27:10|15.5|14.02|15.36|13.89|15.5|14.02|15.34|13.88|0
1645648040000|2022-02-23 20:27:20|15.29|13.83|15.22|13.77|15.36|13.89|15.18|13.74|0
1645648050000|2022-02-23 20:27:30|15.15|13.71|15.25|13.8|15.25|13.8|15.11|13.68|0
1645648060000|2022-02-23 20:27:40|15.18|13.74|15.25|13.8|15.34|13.88|15.18|13.74|0
1645648070000|2022-02-23 20:27:50|15.18|13.74|15.15|13.71|15.18|13.74|15.11|13.67|0
1645648080000|2022-02-23 20:28:00|15.11|13.67|14.68|13.28|15.29|13.83|14.68|13.28|0
1645648090000|2022-02-23 20:28:10|14.64|13.25|14.54|13.16|14.64|13.25|14.54|13.16|0
1645648100000|2022-02-23 20:28:20|14.61|13.22|14.64|13.25|14.68|13.28|14.61|13.22|0
1645648110000|2022-02-23 20:28:30|14.75|13.34|14.85|13.43|14.85|13.43|14.75|13.34|0
1645648120000|2022-02-23 20:28:40|14.88|13.46|15.09|13.65|15.09|13.65|14.88|13.46|0
1645648130000|2022-02-23 20:28:50|15.11|13.67|15.12|13.68|15.12|13.68|15.09|13.65|0
1645648140000|2022-02-23 20:29:00|15.09|13.65|15.16|13.71|15.16|13.71|15.05|13.62|0
1645648150000|2022-02-23 20:29:10|15.19|13.75|15.3|13.84|15.37|13.9|15.19|13.75|0
1645648160000|2022-02-23 20:29:20|15.44|13.97|15.33|13.87|15.51|14.03|15.33|13.87|0
1645648170000|2022-02-23 20:29:30|15.23|13.78|15.3|13.84|15.3|13.84|15.23|13.78|0
1645648180000|2022-02-23 20:29:40|15.23|13.78|15.26|13.81|15.3|13.84|15.23|13.78|0
1645648190000|2022-02-23 20:29:50|15.3|13.84|15.4|13.93|15.4|13.93|15.3|13.84|0
1645648200000|2022-02-23 20:30:00|15.26|13.81|14.81|13.4|15.26|13.81|14.81|13.4|0
1645648210000|2022-02-23 20:30:10|14.68|13.28|14.78|13.37|14.78|13.37|14.68|13.28|0
1645648220000|2022-02-23 20:30:20|14.76|13.36|14.92|13.49|14.92|13.49|14.76|13.36|0
1645648230000|2022-02-23 20:30:30|14.78|13.37|14.68|13.28|14.78|13.37|14.68|13.28|0
1645648240000|2022-02-23 20:30:40|14.71|13.31|14.78|13.37|14.78|13.37|14.68|13.28|0
1645648250000|2022-02-23 20:30:50|15.02|13.59|15.19|13.74|15.19|13.74|15|13.57|0
1645648260000|2022-02-23 20:31:00|15.17|13.73|15.37|13.9|15.37|13.9|15.12|13.68|0
1645648270000|2022-02-23 20:31:10|15.35|13.89|15.33|13.87|15.47|14|15.33|13.87|0
1645648280000|2022-02-23 20:31:20|15.21|13.76|15.37|13.9|15.4|13.93|15.21|13.76|0
1645648290000|2022-02-23 20:31:30|15.47|14|15.16|13.71|15.47|14|15.16|13.71|0
1645648300000|2022-02-23 20:31:40|15.19|13.74|14.88|13.46|15.19|13.74|14.88|13.46|0
1645648310000|2022-02-23 20:31:50|14.85|13.43|14.57|13.19|14.88|13.46|14.57|13.19|0
1645648320000|2022-02-23 20:32:00|14.41|13.03|14.41|13.03|14.51|13.13|14.41|13.03|0
1645648330000|2022-02-23 20:32:10|14.44|13.07|14.57|13.19|14.57|13.19|14.44|13.07|0
1645648340000|2022-02-23 20:32:20|14.47|13.1|14.54|13.16|14.54|13.16|14.47|13.1|0
1645648350000|2022-02-23 20:32:30|14.51|13.13|14.17|12.82|14.51|13.13|14.17|12.82|0
1645648360000|2022-02-23 20:32:40|14.11|12.77|14.01|12.68|14.21|12.85|14.01|12.68|0
1645648370000|2022-02-23 20:32:50|14.09|12.75|14.11|12.77|14.11|12.77|14.08|12.74|0
1645648380000|2022-02-23 20:33:00|14.21|12.85|14.31|12.94|14.31|12.94|14.09|12.75|0
1645648390000|2022-02-23 20:33:10|14.69|13.29|15.02|13.59|15.02|13.59|14.69|13.29|0
1645648400000|2022-02-23 20:33:20|14.91|13.49|14.71|13.31|14.91|13.49|14.71|13.31|0
1645648410000|2022-02-23 20:33:30|14.54|13.16|14.54|13.15|14.54|13.16|14.47|13.09|0
1645648420000|2022-02-23 20:33:40|14.71|13.31|14.61|13.22|14.71|13.31|14.61|13.22|0
1645648430000|2022-02-23 20:33:50|14.71|13.31|14.61|13.22|14.81|13.4|14.61|13.22|0
1645648440000|2022-02-23 20:34:00|14.64|13.25|14.35|12.99|14.64|13.25|14.35|12.99|0
1645648450000|2022-02-23 20:34:10|14.34|12.97|14.41|13.03|14.54|13.15|14.34|12.97|0
1645648460000|2022-02-23 20:34:20|14.44|13.06|14.57|13.18|14.57|13.18|14.41|13.03|0
1645648470000|2022-02-23 20:34:30|14.41|13.03|14.44|13.06|14.47|13.09|14.41|13.03|0
1645648480000|2022-02-23 20:34:40|14.51|13.12|14.72|13.32|14.72|13.32|14.51|13.12|0
1645648490000|2022-02-23 20:34:50|14.71|13.31|14.62|13.23|14.71|13.31|14.61|13.21|0
1645648500000|2022-02-23 20:35:00|14.66|13.26|14.95|13.52|14.98|13.55|14.66|13.26|0
1645648510000|2022-02-23 20:35:10|14.78|13.37|14.71|13.31|14.78|13.37|14.64|13.25|0
1645648520000|2022-02-23 20:35:20|14.64|13.25|14.54|13.15|14.64|13.25|14.54|13.15|0
1645648530000|2022-02-23 20:35:30|14.5|13.12|14.49|13.11|14.64|13.25|14.49|13.11|0
1645648540000|2022-02-23 20:35:40|14.5|13.12|14.64|13.24|14.64|13.24|14.47|13.09|0
1645648550000|2022-02-23 20:35:50|14.66|13.26|14.55|13.17|14.66|13.26|14.47|13.09|0
1645648560000|2022-02-23 20:36:00|14.4|13.03|14.21|12.85|14.4|13.03|14.17|12.82|0
1645648570000|2022-02-23 20:36:10|14.11|12.76|14.27|12.91|14.27|12.91|14.11|12.76|0
1645648580000|2022-02-23 20:36:20|14.37|13|14.34|12.97|14.37|13|14.34|12.97|0
1645648590000|2022-02-23 20:36:30|14.32|12.96|14.5|13.12|14.5|13.12|14.32|12.96|0
1645648600000|2022-02-23 20:36:40|14.42|13.05|14.47|13.09|14.47|13.09|14.42|13.05|0
1645648610000|2022-02-23 20:36:50|14.45|13.08|14.5|13.12|14.5|13.12|14.45|13.08|0
1645648620000|2022-02-23 20:37:00|14.4|13.03|14.34|12.97|14.4|13.03|14.2|12.85|0
1645648630000|2022-02-23 20:37:10|14.2|12.85|14.17|12.82|14.24|12.88|14.17|12.82|0
1645648640000|2022-02-23 20:37:20|14.24|12.88|14.11|12.76|14.24|12.88|14.06|12.72|0
1645648650000|2022-02-23 20:37:30|14.07|12.73|14.11|12.76|14.11|12.76|14.04|12.7|0
1645648660000|2022-02-23 20:37:40|14.09|12.75|14.22|12.87|14.22|12.87|14.09|12.75|0
1645648670000|2022-02-23 20:37:50|14.11|12.76|14.2|12.85|14.34|12.97|14.11|12.76|0
1645648680000|2022-02-23 20:38:00|14.11|12.76|14.54|13.15|14.54|13.15|14.11|12.76|0
1645648690000|2022-02-23 20:38:10|14.44|13.06|14.44|13.06|14.5|13.12|14.44|13.06|0
1645648700000|2022-02-23 20:38:20|14.49|13.11|14.47|13.09|14.6|13.21|14.47|13.09|0
1645648710000|2022-02-23 20:38:30|14.4|13.03|14.15|12.81|14.4|13.03|14.15|12.81|0
1645648720000|2022-02-23 20:38:40|14.2|12.85|14.19|12.83|14.2|12.85|14.14|12.79|0
1645648730000|2022-02-23 20:38:50|14.14|12.79|14.12|12.78|14.2|12.85|14.01|12.67|0
1645648740000|2022-02-23 20:39:00|14.04|12.7|14.1|12.76|14.14|12.79|14.04|12.7|0
1645648750000|2022-02-23 20:39:10|14.01|12.67|14.1|12.76|14.1|12.76|14.01|12.67|0
1645648760000|2022-02-23 20:39:20|14.14|12.79|14.04|12.7|14.14|12.79|14.01|12.67|0
1645648770000|2022-02-23 20:39:30|14.01|12.67|14.05|12.72|14.07|12.73|14.01|12.67|0
1645648780000|2022-02-23 20:39:40|14.07|12.73|13.91|12.58|14.14|12.79|13.81|12.5|0
1645648790000|2022-02-23 20:39:50|13.88|12.55|13.52|12.24|13.88|12.55|13.52|12.24|0
1645648800000|2022-02-23 20:40:00|13.49|12.21|13.59|12.29|13.68|12.38|13.48|12.19|0
1645648810000|2022-02-23 20:40:10|13.49|12.21|13.49|12.21|13.59|12.29|13.48|12.19|0
1645648820000|2022-02-23 20:40:20|13.43|12.15|13.49|12.21|13.49|12.21|13.43|12.15|0
1645648830000|2022-02-23 20:40:30|13.52|12.24|13.46|12.18|13.52|12.24|13.46|12.18|0
1645648840000|2022-02-23 20:40:40|13.55|12.26|13.88|12.55|13.88|12.55|13.55|12.26|0
1645648850000|2022-02-23 20:40:50|14.14|12.79|14.07|12.73|14.14|12.79|14|12.67|0
1645648860000|2022-02-23 20:41:00|14.05|12.71|13.81|12.5|14.05|12.71|13.81|12.5|0
1645648870000|2022-02-23 20:41:10|13.76|12.45|13.62|12.32|13.76|12.45|13.62|12.32|0
1645648880000|2022-02-23 20:41:20|13.6|12.31|13.81|12.49|13.81|12.49|13.6|12.31|0
1645648890000|2022-02-23 20:41:30|13.71|12.41|13.68|12.38|13.71|12.41|13.55|12.26|0
1645648900000|2022-02-23 20:41:40|14.23|12.88|13.94|12.61|14.23|12.88|13.94|12.61|0
1645648910000|2022-02-23 20:41:50|13.91|12.58|13.87|12.55|13.94|12.61|13.87|12.55|0
1645648920000|2022-02-23 20:42:00|13.84|12.52|14|12.67|14|12.67|13.84|12.52|0
1645648930000|2022-02-23 20:42:10|13.91|12.58|14|12.67|14|12.67|13.87|12.55|0
1645648940000|2022-02-23 20:42:20|13.97|12.64|13.91|12.58|13.97|12.64|13.91|12.58|0
1645648950000|2022-02-23 20:42:30|14|12.67|14.05|12.71|14.05|12.71|14|12.67|0
1645648960000|2022-02-23 20:42:40|14|12.67|14.36|12.99|14.36|12.99|14|12.67|0
1645648970000|2022-02-23 20:42:50|14.25|12.89|14.03|12.7|14.25|12.89|14.03|12.7|0
1645648980000|2022-02-23 20:43:00|14|12.67|13.87|12.55|14|12.67|13.87|12.55|0
1645648990000|2022-02-23 20:43:10|13.94|12.61|13.97|12.64|13.97|12.64|13.94|12.61|0
1645649000000|2022-02-23 20:43:20|13.9|12.58|14|12.67|14|12.67|13.9|12.58|0
1645649010000|2022-02-23 20:43:30|14.03|12.7|14.23|12.87|14.23|12.87|14.03|12.7|0
1645649020000|2022-02-23 20:43:40|14.29|12.93|14.07|12.73|14.29|12.93|14.07|12.73|0
1645649030000|2022-02-23 20:43:50|14.1|12.76|13.97|12.64|14.1|12.76|13.97|12.64|0
1645649040000|2022-02-23 20:44:00|14.03|12.7|13.9|12.58|14.03|12.7|13.87|12.55|0
1645649050000|2022-02-23 20:44:10|13.94|12.61|13.9|12.58|13.94|12.61|13.9|12.58|0
1645649060000|2022-02-23 20:44:20|13.87|12.55|13.81|12.49|13.87|12.55|13.81|12.49|0
1645649070000|2022-02-23 20:44:30|13.84|12.52|13.84|12.52|13.84|12.52|13.81|12.49|0
1645649080000|2022-02-23 20:44:40|13.81|12.49|13.82|12.51|13.82|12.51|13.81|12.49|0
1645649090000|2022-02-23 20:44:50|13.81|12.49|13.82|12.51|13.9|12.58|13.81|12.49|0
1645649100000|2022-02-23 20:45:00|13.81|12.49|13.87|12.55|13.9|12.58|13.81|12.49|0
1645649110000|2022-02-23 20:45:10|14|12.67|13.84|12.52|14|12.67|13.84|12.52|0
1645649120000|2022-02-23 20:45:20|13.98|12.65|14.31|12.95|14.31|12.95|13.98|12.65|0
1645649130000|2022-02-23 20:45:30|14.26|12.9|14.03|12.7|14.38|13.01|14.03|12.7|0
1645649140000|2022-02-23 20:45:40|14|12.67|13.84|12.52|14|12.67|13.74|12.43|0
1645649150000|2022-02-23 20:45:50|13.9|12.58|13.84|12.52|13.94|12.61|13.81|12.49|0
1645649160000|2022-02-23 20:46:00|13.81|12.49|13.77|12.46|13.87|12.55|13.77|12.46|0
1645649170000|2022-02-23 20:46:10|13.74|12.43|13.58|12.29|13.74|12.43|13.58|12.29|0
1645649180000|2022-02-23 20:46:20|13.46|12.18|13.4|12.12|13.46|12.18|13.4|12.12|0
1645649190000|2022-02-23 20:46:30|13.36|12.09|13.36|12.09|13.36|12.09|13.36|12.09|0
1645649200000|2022-02-23 20:46:40|13.9|12.58|13.9|12.58|14.16|12.81|13.9|12.58|0
1645649210000|2022-02-23 20:46:50|14|12.67|13.93|12.61|14.06|12.72|13.93|12.61|0
1645649220000|2022-02-23 20:47:00|14|12.67|14|12.67|14.13|12.78|13.97|12.64|0
1645649230000|2022-02-23 20:47:10|13.87|12.55|13.87|12.55|13.87|12.55|13.84|12.52|0
1645649240000|2022-02-23 20:47:20|13.84|12.52|13.79|12.48|13.84|12.52|13.68|12.38|0
1645649250000|2022-02-23 20:47:30|13.61|12.32|13.68|12.38|13.69|12.39|13.61|12.32|0
1645649260000|2022-02-23 20:47:40|13.65|12.35|13.81|12.49|13.81|12.49|13.6|12.3|0
1645649270000|2022-02-23 20:47:50|13.71|12.4|13.81|12.49|13.81|12.49|13.71|12.4|0
1645649280000|2022-02-23 20:48:00|13.71|12.4|13.61|12.32|13.71|12.4|13.52|12.23|0
1645649290000|2022-02-23 20:48:10|13.49|12.2|13.36|12.09|13.49|12.2|13.33|12.06|0
1645649300000|2022-02-23 20:48:20|13.43|12.15|13.36|12.09|13.43|12.15|13.33|12.06|0
1645649310000|2022-02-23 20:48:30|13.39|12.12|13.39|12.12|13.39|12.12|13.33|12.06|0
1645649320000|2022-02-23 20:48:40|13.46|12.17|13.36|12.09|13.49|12.2|13.36|12.09|0
1645649330000|2022-02-23 20:48:50|13.35|12.07|13.3|12.03|13.36|12.09|13.3|12.03|0
1645649340000|2022-02-23 20:49:00|13.42|12.15|13.27|12.01|13.42|12.15|13.27|12.01|0
1645649350000|2022-02-23 20:49:10|13.3|12|13.24|11.98|13.3|12.03|13.24|11.98|0
1645649360000|2022-02-23 20:49:20|13.27|12|13.39|12.12|13.46|12.17|13.27|12|0
1645649370000|2022-02-23 20:49:30|13.52|12.23|13.53|12.24|13.53|12.24|13.52|12.23|0
1645649380000|2022-02-23 20:49:40|13.42|12.15|13.24|11.98|13.42|12.15|13.24|11.98|0
1645649390000|2022-02-23 20:49:50|13.27|12|13.19|11.93|13.27|12|13.19|11.93|0
1645649400000|2022-02-23 20:50:00|13.18|11.92|13.14|11.89|13.39|12.12|13.05|11.81|0
1645649410000|2022-02-23 20:50:10|13.33|12.06|13.05|11.81|13.41|12.13|13.05|11.81|0
1645649420000|2022-02-23 20:50:20|13.02|11.78|13.02|11.78|13.02|11.78|12.93|11.7|0
1645649430000|2022-02-23 20:50:30|13.05|11.81|12.9|11.67|13.05|11.81|12.9|11.67|0
1645649440000|2022-02-23 20:50:40|12.78|11.56|12.87|11.64|12.87|11.64|12.75|11.53|0
1645649450000|2022-02-23 20:50:50|12.93|11.7|13.17|11.92|13.17|11.92|12.93|11.7|0
1645649460000|2022-02-23 20:51:00|13.27|12|13.21|11.95|13.3|12.03|13.21|11.95|0
1645649470000|2022-02-23 20:51:10|12.99|11.75|13.02|11.78|13.17|11.92|12.99|11.75|0
1645649480000|2022-02-23 20:51:20|13.05|11.81|12.96|11.73|13.05|11.81|12.94|11.71|0
1645649490000|2022-02-23 20:51:30|12.99|11.75|13.04|11.79|13.04|11.79|12.9|11.67|0
1645649500000|2022-02-23 20:51:40|12.96|11.73|12.84|11.62|12.96|11.73|12.84|11.62|0
1645649510000|2022-02-23 20:51:50|13.02|11.78|12.96|11.73|13.07|11.82|12.96|11.73|0
1645649520000|2022-02-23 20:52:00|12.93|11.7|13.27|12|13.27|12|12.87|11.64|0
1645649530000|2022-02-23 20:52:10|13.48|12.2|13.77|12.46|13.77|12.46|13.48|12.2|0
1645649540000|2022-02-23 20:52:20|13.93|12.6|13.9|12.57|13.99|12.66|13.9|12.57|0
1645649550000|2022-02-23 20:52:30|14.03|12.69|13.93|12.6|14.16|12.81|13.93|12.6|0
1645649560000|2022-02-23 20:52:40|13.87|12.54|13.26|12|13.87|12.54|13.26|12|0
1645649570000|2022-02-23 20:52:50|13.33|12.06|13.39|12.11|13.45|12.17|13.33|12.06|0
1645649580000|2022-02-23 20:53:00|13.58|12.29|13.83|12.52|13.83|12.52|13.58|12.29|0
1645649590000|2022-02-23 20:53:10|13.9|12.57|13.77|12.46|13.9|12.57|13.77|12.46|0
1645649600000|2022-02-23 20:53:20|13.74|12.43|13.58|12.28|13.74|12.43|13.58|12.28|0
1645649610000|2022-02-23 20:53:30|13.61|12.31|13.58|12.28|13.61|12.31|13.51|12.23|0
1645649620000|2022-02-23 20:53:40|13.51|12.23|13.36|12.09|13.51|12.23|13.36|12.09|0
1645649630000|2022-02-23 20:53:50|13.39|12.11|13.36|12.09|13.39|12.11|13.36|12.09|0
1645649640000|2022-02-23 20:54:00|13.23|11.97|13.42|12.14|13.42|12.14|13.23|11.97|0
1645649650000|2022-02-23 20:54:10|13.39|12.11|13.45|12.17|13.55|12.26|13.39|12.11|0
1645649660000|2022-02-23 20:54:20|13.48|12.2|13.23|11.97|13.48|12.2|13.23|11.97|0
1645649670000|2022-02-23 20:54:30|13.17|11.92|13.15|11.9|13.17|11.92|13.12|11.87|0
1645649680000|2022-02-23 20:54:40|13.11|11.86|12.93|11.69|13.11|11.86|12.93|11.69|0
1645649690000|2022-02-23 20:54:50|13.03|11.79|12.9|11.67|13.03|11.79|12.86|11.64|0
1645649700000|2022-02-23 20:55:00|12.93|11.69|13.33|12.06|13.33|12.06|12.93|11.69|0
1645649710000|2022-02-23 20:55:10|13.36|12.08|13.05|11.8|13.36|12.08|13.05|11.8|0
1645649720000|2022-02-23 20:55:20|13.02|11.78|13.08|11.83|13.08|11.83|13.02|11.78|0
1645649730000|2022-02-23 20:55:30|13.02|11.78|13.02|11.78|13.05|11.8|13.02|11.78|0
1645649740000|2022-02-23 20:55:40|12.89|11.67|12.86|11.64|12.89|11.67|12.86|11.64|0
1645649750000|2022-02-23 20:55:50|13.02|11.78|12.86|11.64|13.02|11.78|12.86|11.64|0
1645649760000|2022-02-23 20:56:00|13.02|11.78|13.08|11.83|13.08|11.83|12.83|11.61|0
1645649770000|2022-02-23 20:56:10|13.11|11.86|12.89|11.67|13.11|11.86|12.89|11.67|0
1645649780000|2022-02-23 20:56:20|12.86|11.64|12.95|11.72|12.95|11.72|12.86|11.64|0
1645649790000|2022-02-23 20:56:30|12.92|11.69|12.95|11.72|12.95|11.72|12.89|11.67|0
1645649800000|2022-02-23 20:56:40|12.92|11.69|12.8|11.58|12.92|11.69|12.74|11.53|0
1645649810000|2022-02-23 20:56:50|12.83|11.61|12.83|11.61|12.83|11.61|12.83|11.61|0
1645649820000|2022-02-23 20:57:00|12.86|11.64|12.68|11.47|12.86|11.64|12.68|11.47|0
1645649830000|2022-02-23 20:57:10|12.71|11.5|12.83|11.61|12.83|11.61|12.68|11.47|0
1645649840000|2022-02-23 20:57:20|12.8|11.58|12.98|11.75|12.98|11.75|12.8|11.58|0
1645649850000|2022-02-23 20:57:30|13.08|11.83|13.05|11.8|13.08|11.83|13.05|11.8|0
1645649860000|2022-02-23 20:57:40|13|11.76|12.83|11.61|13|11.76|12.83|11.61|0
1645649870000|2022-02-23 20:57:50|12.8|11.58|12.65|11.45|12.8|11.58|12.65|11.45|0
1645649880000|2022-02-23 20:58:00|12.68|11.47|12.83|11.61|12.83|11.61|12.65|11.45|0
1645649890000|2022-02-23 20:58:10|12.74|11.53|12.86|11.64|12.95|11.72|12.74|11.53|0
1645649900000|2022-02-23 20:58:20|12.89|11.66|13.01|11.78|13.08|11.83|12.89|11.66|0
1645649910000|2022-02-23 20:58:30|13.08|11.83|13.45|12.17|13.45|12.17|13.08|11.83|0
1645649920000|2022-02-23 20:58:40|13.36|12.08|13.67|12.37|13.67|12.37|13.36|12.08|0
1645649930000|2022-02-23 20:58:50|13.61|12.31|13.7|12.4|13.7|12.4|13.61|12.31|0
1645649940000|2022-02-23 20:59:00|13.54|12.25|13.48|12.2|13.67|12.37|13.48|12.2|0
1645649950000|2022-02-23 20:59:10|13.42|12.14|13.73|12.42|13.73|12.42|13.42|12.14|0
1645649960000|2022-02-23 20:59:20|13.76|12.45|13.8|12.48|13.86|12.54|13.76|12.45|0
1645649970000|2022-02-23 20:59:30|13.67|12.37|13.39|12.11|13.67|12.37|13.39|12.11|0
1645649980000|2022-02-23 20:59:40|13.23|11.97|13.2|11.94|13.39|12.11|13.2|11.94|0
1645649990000|2022-02-23 20:59:50|13.32|12.05|13.7|12.4|13.7|12.4|13.32|12.05|0
1645650000000|2022-02-23 21:00:00|13.89|12.57|13.89|12.57|13.89|12.57|13.89|12.57|0
1645650010000|2022-02-23 21:00:10|14.18|12.83|14.05|12.71|14.18|12.83|14.05|12.71|0
1645650020000|2022-02-23 21:00:20|13.89|12.57|13.86|12.54|14|12.67|13.86|12.54|0
1645650030000|2022-02-23 21:00:30|13.8|12.48|13.86|12.54|13.86|12.54|13.8|12.48|0
1645650040000|2022-02-23 21:00:40|13.7|12.4|13.67|12.37|13.73|12.42|13.67|12.37|0
1645650050000|2022-02-23 21:00:50|13.7|12.4|13.86|12.54|13.86|12.54|13.7|12.4|0
1645650060000|2022-02-23 21:01:00|13.83|12.51|13.86|12.54|13.89|12.57|13.83|12.51|0
1645650070000|2022-02-23 21:01:10|13.83|12.51|13.86|12.54|13.89|12.57|13.76|12.45|0
1645650080000|2022-02-23 21:01:20|13.89|12.57|13.92|12.6|13.99|12.66|13.86|12.54|0
1645650090000|2022-02-23 21:01:30|13.96|12.63|13.86|12.54|13.96|12.63|13.86|12.54|0
1645650100000|2022-02-23 21:01:40|13.83|12.51|13.92|12.6|13.92|12.6|13.83|12.51|0
1645650110000|2022-02-23 21:01:50|13.95|12.63|14.02|12.68|14.05|12.71|13.95|12.63|0
1645650120000|2022-02-23 21:02:00|13.95|12.63|13.95|12.63|13.95|12.63|13.92|12.6|0
1645650130000|2022-02-23 21:02:10|13.94|12.61|13.86|12.54|13.95|12.63|13.86|12.54|0
1645650140000|2022-02-23 21:02:20|13.83|12.51|13.76|12.45|13.83|12.51|13.76|12.45|0
1645650160000|2022-02-23 21:02:40|13.79|12.48|13.79|12.48|13.83|12.51|13.79|12.48|0
1645650170000|2022-02-23 21:02:50|13.76|12.45|13.7|12.39|13.76|12.45|13.7|12.39|0
1645650180000|2022-02-23 21:03:00|13.71|12.41|13.54|12.25|13.71|12.41|13.54|12.25|0
1645650190000|2022-02-23 21:03:10|13.57|12.28|13.63|12.34|13.67|12.36|13.57|12.28|0
1645650200000|2022-02-23 21:03:20|13.67|12.36|13.67|12.36|13.67|12.36|13.6|12.31|0
1645650210000|2022-02-23 21:03:30|13.6|12.31|13.6|12.31|13.6|12.31|13.54|12.25|0
1645650220000|2022-02-23 21:03:40|13.54|12.25|13.57|12.28|13.57|12.28|13.54|12.25|0
1645650230000|2022-02-23 21:03:50|13.63|12.34|13.67|12.36|13.67|12.36|13.6|12.31|0
1645650240000|2022-02-23 21:04:00|13.63|12.34|13.67|12.36|13.73|12.42|13.6|12.31|0
1645650250000|2022-02-23 21:04:10|13.63|12.34|13.67|12.36|13.67|12.36|13.63|12.34|0
1645650260000|2022-02-23 21:04:20|13.68|12.38|13.7|12.39|13.7|12.39|13.67|12.36|0
1645650270000|2022-02-23 21:04:30|13.67|12.36|13.89|12.57|13.92|12.6|13.67|12.36|0
1645650280000|2022-02-23 21:04:40|13.82|12.51|13.79|12.48|13.82|12.51|13.73|12.42|0
1645650290000|2022-02-23 21:04:50|13.73|12.42|13.86|12.54|13.86|12.54|13.7|12.39|0
1645650300000|2022-02-23 21:05:00|13.95|12.62|14.02|12.68|14.02|12.68|13.95|12.62|0
1645650310000|2022-02-23 21:05:10|14.08|12.74|14.02|12.68|14.08|12.74|14.02|12.68|0
1645650320000|2022-02-23 21:05:20|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1645650330000|2022-02-23 21:05:30|14.02|12.68|13.98|12.65|14.02|12.68|13.98|12.65|0
1645650340000|2022-02-23 21:05:40|14.02|12.68|13.98|12.65|14.02|12.68|13.98|12.65|0
1645650350000|2022-02-23 21:05:50|13.95|12.62|14.02|12.68|14.02|12.68|13.95|12.62|0
1645650360000|2022-02-23 21:06:00|13.95|12.62|14.08|12.74|14.08|12.74|13.95|12.62|0
1645650370000|2022-02-23 21:06:10|14.05|12.71|14.02|12.68|14.08|12.74|14.02|12.68|0
1645650380000|2022-02-23 21:06:20|14.05|12.71|13.98|12.65|14.05|12.71|13.98|12.65|0
1645650390000|2022-02-23 21:06:30|14.02|12.68|14.02|12.68|14.02|12.68|14.02|12.68|0
1645650410000|2022-02-23 21:06:50|13.98|12.65|13.98|12.65|13.98|12.65|13.95|12.62|0
1645650420000|2022-02-23 21:07:00|14.02|12.68|14.11|12.77|14.11|12.77|14.02|12.68|0
1645650430000|2022-02-23 21:07:10|14.05|12.71|14.02|12.68|14.05|12.71|14.02|12.68|0
1645650440000|2022-02-23 21:07:20|14.05|12.71|14.02|12.68|14.05|12.71|14.02|12.68|0
1645650450000|2022-02-23 21:07:30|13.98|12.65|14.02|12.68|14.02|12.68|13.98|12.65|0
1645650460000|2022-02-23 21:07:40|14.05|12.71|14.11|12.77|14.11|12.77|14.05|12.71|0
1645650470000|2022-02-23 21:07:50|14.08|12.74|14.11|12.77|14.11|12.77|14.02|12.68|0
1645650480000|2022-02-23 21:08:00|14.05|12.71|14.11|12.77|14.11|12.77|14.05|12.71|0
1645650490000|2022-02-23 21:08:10|14.14|12.8|14.14|12.8|14.14|12.8|14.14|12.8|0
1645650500000|2022-02-23 21:08:20|14.11|12.77|14.14|12.8|14.14|12.8|14.05|12.71|0
1645650510000|2022-02-23 21:08:30|14.11|12.77|14.11|12.77|14.11|12.77|14.11|12.77|0
1645650520000|2022-02-23 21:08:40|14.14|12.8|14.34|12.97|14.34|12.97|14.11|12.77|0
1645650530000|2022-02-23 21:08:50|14.31|12.94|14.27|12.91|14.31|12.94|14.27|12.91|0
1645650540000|2022-02-23 21:09:00|14.34|12.97|14.4|13.03|14.4|13.03|14.34|12.97|0
1645650550000|2022-02-23 21:09:10|14.34|12.97|14.35|12.99|14.35|12.99|14.34|12.97|0
1645650560000|2022-02-23 21:09:20|14.31|12.94|14.31|12.94|14.31|12.94|14.31|12.94|0
1645650570000|2022-02-23 21:09:30|14.24|12.88|14.27|12.91|14.27|12.91|14.24|12.88|0
1645650580000|2022-02-23 21:09:40|14.24|12.88|14.11|12.77|14.24|12.88|14.11|12.77|0
1645650590000|2022-02-23 21:09:50|14.14|12.8|14.11|12.77|14.14|12.8|14.11|12.77|0
1645650600000|2022-02-23 21:10:00|14.08|12.74|14.09|12.75|14.17|12.82|14.08|12.74|0
1645650610000|2022-02-23 21:10:10|14.08|12.74|14.19|12.84|14.19|12.84|14.08|12.74|0
1645650620000|2022-02-23 21:10:20|14.14|12.8|14.17|12.82|14.21|12.85|14.14|12.8|0
1645650630000|2022-02-23 21:10:30|14.14|12.8|14.14|12.79|14.14|12.8|14.11|12.77|0
1645650640000|2022-02-23 21:10:40|14.08|12.74|14.14|12.79|14.14|12.79|14.08|12.74|0
1645650650000|2022-02-23 21:10:50|14.08|12.74|14.08|12.74|14.08|12.74|14.08|12.74|0
1645650670000|2022-02-23 21:11:10|14.04|12.71|14.08|12.74|14.08|12.74|14.04|12.71|0
1645650680000|2022-02-23 21:11:20|14.04|12.71|13.98|12.65|14.04|12.71|13.98|12.65|0
1645650690000|2022-02-23 21:11:30|14.01|12.68|14.01|12.68|14.01|12.68|13.98|12.65|0
1645650700000|2022-02-23 21:11:40|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1645650710000|2022-02-23 21:11:50|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1645650720000|2022-02-23 21:12:00|13.95|12.62|13.95|12.62|13.95|12.62|13.92|12.59|0
1645650730000|2022-02-23 21:12:10|13.85|12.53|13.85|12.53|13.85|12.53|13.82|12.5|0
1645650740000|2022-02-23 21:12:20|13.82|12.5|13.82|12.5|13.85|12.53|13.82|12.5|0
1645650750000|2022-02-23 21:12:30|13.79|12.47|13.79|12.47|13.79|12.47|13.79|12.47|0
1645650760000|2022-02-23 21:12:40|13.8|12.49|13.79|12.47|13.8|12.49|13.79|12.47|0
1645650770000|2022-02-23 21:12:50|13.75|12.44|13.79|12.47|13.79|12.47|13.75|12.44|0
1645650780000|2022-02-23 21:13:00|13.82|12.5|13.79|12.47|13.82|12.5|13.79|12.47|0
1645650790000|2022-02-23 21:13:10|13.82|12.5|14.11|12.76|14.11|12.76|13.82|12.5|0
1645650800000|2022-02-23 21:13:20|14.14|12.79|14.19|12.84|14.2|12.85|14.14|12.79|0
1645650810000|2022-02-23 21:13:30|14.27|12.91|14.24|12.88|14.27|12.91|14.24|12.88|0
1645650820000|2022-02-23 21:13:40|14.2|12.85|14.25|12.9|14.27|12.91|14.2|12.85|0
1645650830000|2022-02-23 21:13:50|14.34|12.97|14.34|12.97|14.34|12.97|14.3|12.94|0
1645650840000|2022-02-23 21:14:00|14.24|12.88|14.2|12.85|14.24|12.88|14.2|12.85|0
1645650850000|2022-02-23 21:14:10|14.27|12.91|14.2|12.85|14.27|12.91|14.2|12.85|0
1645650860000|2022-02-23 21:14:20|14.17|12.82|14.17|12.82|14.17|12.82|14.15|12.81|0
1645650870000|2022-02-23 21:14:30|14.14|12.79|14.11|12.76|14.14|12.79|14.11|12.76|0
1645650880000|2022-02-23 21:14:40|14.14|12.79|14.04|12.7|14.14|12.79|14.04|12.7|0
1645650890000|2022-02-23 21:14:50|14.02|12.69|14.02|12.69|14.04|12.7|13.99|12.66|0
1645650920000|2022-02-23 21:15:20|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1645650930000|2022-02-23 21:15:30|14.01|12.67|14.01|12.67|14.01|12.67|13.98|12.65|0
1645650940000|2022-02-23 21:15:40|13.99|12.66|14.04|12.7|14.04|12.7|13.99|12.66|0
1645650950000|2022-02-23 21:15:50|14.02|12.69|14.07|12.73|14.07|12.73|14.02|12.69|0
1645650960000|2022-02-23 21:16:00|14.06|12.72|13.98|12.65|14.06|12.72|13.98|12.65|0
1645650970000|2022-02-23 21:16:10|13.94|12.62|13.88|12.56|13.94|12.62|13.88|12.56|0
1645650980000|2022-02-23 21:16:20|13.9|12.57|13.91|12.59|13.91|12.59|13.9|12.57|0
1645650990000|2022-02-23 21:16:30|13.93|12.6|13.93|12.6|13.93|12.6|13.93|12.6|0
1645651000000|2022-02-23 21:16:40|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1645651010000|2022-02-23 21:16:50|13.94|12.62|13.94|12.62|13.94|12.62|13.94|12.62|0
1645651020000|2022-02-23 21:17:00|14.04|12.7|14.01|12.67|14.04|12.7|13.96|12.63|0
1645651030000|2022-02-23 21:17:10|13.98|12.64|13.99|12.66|14.02|12.69|13.98|12.64|0
1645651040000|2022-02-23 21:17:20|13.98|12.64|13.98|12.64|14.01|12.67|13.98|12.64|0
1645651050000|2022-02-23 21:17:30|13.96|12.63|13.88|12.56|13.96|12.63|13.88|12.56|0
1645651060000|2022-02-23 21:17:40|13.94|12.62|13.91|12.59|13.96|12.63|13.91|12.59|0
1645651070000|2022-02-23 21:17:50|13.94|12.61|14.34|12.98|14.34|12.98|13.91|12.59|0
1645651080000|2022-02-23 21:18:00|14.36|12.99|14.38|13.01|14.38|13.01|14.36|12.99|0
1645651090000|2022-02-23 21:18:10|14.36|12.99|14.38|13.01|14.39|13.02|14.36|12.99|0
1645651100000|2022-02-23 21:18:20|14.39|13.02|14.46|13.08|14.46|13.08|14.39|13.02|0
1645651110000|2022-02-23 21:18:30|14.43|13.05|14.43|13.05|14.43|13.05|14.41|13.04|0
1645651120000|2022-02-23 21:18:40|14.56|13.17|14.52|13.14|14.56|13.17|14.49|13.11|0
1645651130000|2022-02-23 21:18:50|14.41|13.04|14.41|13.04|14.41|13.04|14.39|13.02|0
1645651140000|2022-02-23 21:19:00|14.36|12.99|14.39|13.02|14.39|13.02|14.33|12.96|0
1645651150000|2022-02-23 21:19:10|14.43|13.05|14.39|13.02|14.43|13.05|14.39|13.02|0
1645651160000|2022-02-23 21:19:20|14.36|12.99|14.39|13.02|14.41|13.04|14.36|12.99|0
1645651170000|2022-02-23 21:19:30|14.38|13.01|14.39|13.02|14.39|13.02|14.38|13.01|0
1645651180000|2022-02-23 21:19:40|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1645651190000|2022-02-23 21:19:50|14.36|12.99|14.36|12.99|14.36|12.99|14.36|12.99|0
1645651210000|2022-02-23 21:20:10|14.33|12.96|14.31|12.95|14.33|12.96|14.31|12.95|0
1645651220000|2022-02-23 21:20:20|14.29|12.93|14.29|12.93|14.31|12.95|14.29|12.93|0
1645651230000|2022-02-23 21:20:30|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1645651240000|2022-02-23 21:20:40|14.29|12.93|14.26|12.9|14.29|12.93|14.26|12.9|0
1645651250000|2022-02-23 21:20:50|14.29|12.93|14.24|12.89|14.29|12.93|14.24|12.89|0
1645651260000|2022-02-23 21:21:00|14.26|12.9|14.26|12.9|14.29|12.93|14.26|12.9|0
1645651270000|2022-02-23 21:21:10|14.28|12.92|14.26|12.9|14.29|12.93|14.26|12.9|0
1645651280000|2022-02-23 21:21:20|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1645651290000|2022-02-23 21:21:30|14.28|12.92|14.24|12.89|14.29|12.93|14.24|12.89|0
1645651300000|2022-02-23 21:21:40|14.26|12.9|14.33|12.96|14.33|12.96|14.26|12.9|0
1645651310000|2022-02-23 21:21:50|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1645651320000|2022-02-23 21:22:00|14.31|12.95|14.26|12.9|14.31|12.95|14.26|12.9|0
1645651330000|2022-02-23 21:22:10|14.24|12.89|14.26|12.9|14.26|12.9|14.24|12.89|0
1645651340000|2022-02-23 21:22:20|14.23|12.87|14.26|12.9|14.26|12.9|14.23|12.87|0
1645651350000|2022-02-23 21:22:30|14.23|12.87|14.28|12.92|14.28|12.92|14.23|12.87|0
1645651360000|2022-02-23 21:22:40|14.26|12.9|14.26|12.9|14.29|12.93|14.26|12.9|0
1645651370000|2022-02-23 21:22:50|14.23|12.87|14.24|12.89|14.26|12.9|14.23|12.87|0
1645651380000|2022-02-23 21:23:00|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1645651390000|2022-02-23 21:23:10|14.29|12.93|14.29|12.93|14.31|12.95|14.29|12.93|0
1645651400000|2022-02-23 21:23:20|14.31|12.95|14.29|12.93|14.31|12.95|14.29|12.93|0
1645651410000|2022-02-23 21:23:30|14.31|12.95|14.29|12.93|14.31|12.95|14.29|12.93|0
1645651420000|2022-02-23 21:23:40|14.32|12.96|14.32|12.96|14.32|12.96|14.31|12.95|0
1645651440000|2022-02-23 21:24:00|14.34|12.97|14.36|12.99|14.36|12.99|14.34|12.97|0
1645651450000|2022-02-23 21:24:10|14.32|12.96|14.32|12.96|14.32|12.96|14.32|12.96|0
1645651470000|2022-02-23 21:24:30|14.29|12.93|14.29|12.93|14.31|12.94|14.29|12.93|0
1645651480000|2022-02-23 21:24:40|14.31|12.94|14.36|12.99|14.36|12.99|14.29|12.93|0
1645651490000|2022-02-23 21:24:50|14.45|13.08|14.42|13.05|14.45|13.08|14.42|13.05|0
1645651500000|2022-02-23 21:25:00|14.44|13.06|14.44|13.06|14.44|13.06|14.42|13.05|0
1645651510000|2022-02-23 21:25:10|14.45|13.08|14.45|13.08|14.45|13.08|14.45|13.08|0
1645651520000|2022-02-23 21:25:20|14.49|13.11|14.5|13.12|14.5|13.12|14.49|13.11|0
1645651530000|2022-02-23 21:25:30|14.49|13.11|14.44|13.06|14.49|13.11|14.44|13.06|0
1645651540000|2022-02-23 21:25:40|14.42|13.05|14.39|13.02|14.42|13.05|14.39|13.02|0
1645651550000|2022-02-23 21:25:50|14.4|13.03|14.39|13.02|14.4|13.03|14.39|13.02|0
1645651560000|2022-02-23 21:26:00|14.36|12.99|14.42|13.05|14.42|13.05|14.36|12.99|0
1645651570000|2022-02-23 21:26:10|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1645651580000|2022-02-23 21:26:20|14.36|12.99|14.39|13.02|14.4|13.03|14.36|12.99|0
1645651590000|2022-02-23 21:26:30|14.36|12.99|14.36|12.99|14.36|12.99|14.36|12.99|0
1645651600000|2022-02-23 21:26:40|14.39|13.02|14.39|13.02|14.39|13.02|14.37|13|0
1645651610000|2022-02-23 21:26:50|14.37|13|14.35|12.99|14.37|13|14.35|12.99|0
1645651620000|2022-02-23 21:27:00|14.37|13|14.34|12.97|14.37|13|14.34|12.97|0
1645651630000|2022-02-23 21:27:10|14.32|12.96|14.32|12.96|14.32|12.96|14.24|12.88|0
1645651640000|2022-02-23 21:27:20|14.29|12.93|14.26|12.9|14.29|12.93|14.24|12.88|0
1645651660000|2022-02-23 21:27:40|14.29|12.93|14.34|12.97|14.34|12.97|14.29|12.93|0
1645651670000|2022-02-23 21:27:50|14.29|12.93|14.3|12.94|14.3|12.94|14.29|12.93|0
1645651680000|2022-02-23 21:28:00|14.32|12.96|14.32|12.96|14.32|12.96|14.29|12.93|0
1645651700000|2022-02-23 21:28:20|14.29|12.93|14.26|12.9|14.29|12.93|14.26|12.9|0
1645651710000|2022-02-23 21:28:30|14.22|12.87|14.22|12.87|14.22|12.87|14.22|12.87|0
1645651720000|2022-02-23 21:28:40|14.19|12.84|14.16|12.81|14.19|12.84|14.16|12.81|0
1645651730000|2022-02-23 21:28:50|14.13|12.78|14.13|12.78|14.13|12.78|14.13|12.78|0
1645651740000|2022-02-23 21:29:00|14.16|12.81|14.14|12.79|14.16|12.81|14.13|12.78|0
1645651750000|2022-02-23 21:29:10|14.16|12.81|14.17|12.82|14.17|12.82|14.16|12.81|0
1645651760000|2022-02-23 21:29:20|14.19|12.84|14.26|12.9|14.26|12.9|14.19|12.84|0
1645651770000|2022-02-23 21:29:30|14.22|12.87|14.26|12.9|14.26|12.9|14.22|12.87|0
1645651780000|2022-02-23 21:29:40|14.22|12.87|14.22|12.87|14.22|12.87|14.22|12.87|0
1645651790000|2022-02-23 21:29:50|14.24|12.88|14.24|12.88|14.24|12.88|14.24|12.88|0
1645651800000|2022-02-23 21:30:00|14.22|12.87|14.22|12.87|14.22|12.87|14.22|12.87|0
1645651820000|2022-02-23 21:30:20|14.19|12.84|14.19|12.84|14.19|12.84|14.19|12.84|0
1645651840000|2022-02-23 21:30:40|14.16|12.81|14.16|12.81|14.16|12.81|14.16|12.81|0
1645651850000|2022-02-23 21:30:50|14.12|12.78|14.12|12.78|14.12|12.78|14.12|12.78|0
1645651860000|2022-02-23 21:31:00|14.16|12.81|14.16|12.81|14.16|12.81|14.16|12.81|0
1645651870000|2022-02-23 21:31:10|14.12|12.78|14.12|12.78|14.12|12.78|14.12|12.78|0
1645651880000|2022-02-23 21:31:20|14.16|12.81|14.16|12.81|14.16|12.81|14.16|12.81|0
1645651910000|2022-02-23 21:31:50|14.12|12.78|14.12|12.78|14.12|12.78|14.12|12.78|0
1645651930000|2022-02-23 21:32:10|14.06|12.72|14.06|12.72|14.06|12.72|14.06|12.72|0
1645651940000|2022-02-23 21:32:20|14.03|12.69|14.12|12.78|14.12|12.78|14.03|12.69|0
1645651960000|2022-02-23 21:32:40|14.09|12.75|14.09|12.75|14.09|12.75|14.09|12.75|0
1645651970000|2022-02-23 21:32:50|14.11|12.76|14.06|12.72|14.11|12.76|14.06|12.72|0
1645651980000|2022-02-23 21:33:00|14.09|12.75|14.03|12.69|14.09|12.75|14.03|12.69|0
1645651990000|2022-02-23 21:33:10|13.99|12.66|14.01|12.68|14.01|12.68|13.99|12.66|0
1645652000000|2022-02-23 21:33:20|13.99|12.66|13.99|12.66|13.99|12.66|13.99|12.66|0
1645652020000|2022-02-23 21:33:40|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1645652030000|2022-02-23 21:33:50|13.99|12.66|13.96|12.63|13.99|12.66|13.96|12.63|0
1645652040000|2022-02-23 21:34:00|13.99|12.66|13.99|12.66|13.99|12.66|13.99|12.66|0
1645652050000|2022-02-23 21:34:10|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1645652080000|2022-02-23 21:34:40|13.99|12.66|13.99|12.66|13.99|12.66|13.99|12.66|0
1645652090000|2022-02-23 21:34:50|13.98|12.65|13.96|12.63|13.98|12.65|13.96|12.63|0
1645652100000|2022-02-23 21:35:00|13.93|12.6|13.93|12.6|13.93|12.6|13.93|12.6|0
1645652120000|2022-02-23 21:35:20|13.94|12.62|13.94|12.62|13.94|12.62|13.94|12.62|0
1645652130000|2022-02-23 21:35:30|13.96|12.63|13.94|12.62|13.96|12.63|13.94|12.62|0
1645652140000|2022-02-23 21:35:40|13.9|12.57|13.77|12.46|13.9|12.57|13.77|12.46|0
1645652150000|2022-02-23 21:35:50|13.74|12.43|13.74|12.43|13.74|12.43|13.68|12.37|0
1645652160000|2022-02-23 21:36:00|13.71|12.4|13.71|12.4|13.72|12.42|13.71|12.4|0
1645652170000|2022-02-23 21:36:10|13.74|12.43|13.69|12.39|13.74|12.43|13.69|12.39|0
1645652180000|2022-02-23 21:36:20|13.68|12.37|13.68|12.37|13.71|12.4|13.68|12.37|0
1645652190000|2022-02-23 21:36:30|13.61|12.32|13.74|12.43|13.74|12.43|13.61|12.32|0
1645652200000|2022-02-23 21:36:40|13.77|12.46|13.75|12.44|13.79|12.47|13.75|12.44|0
1645652210000|2022-02-23 21:36:50|13.77|12.46|13.75|12.44|13.77|12.46|13.75|12.44|0
1645652220000|2022-02-23 21:37:00|13.77|12.46|13.83|12.52|13.83|12.52|13.77|12.46|0
1645652230000|2022-02-23 21:37:10|13.82|12.5|13.8|12.49|13.83|12.52|13.8|12.49|0
1645652240000|2022-02-23 21:37:20|13.86|12.54|13.96|12.63|13.96|12.63|13.86|12.54|0
1645652250000|2022-02-23 21:37:30|13.99|12.66|14.25|12.89|14.28|12.92|13.99|12.66|0
1645652260000|2022-02-23 21:37:40|14.3|12.94|14.31|12.95|14.31|12.95|14.28|12.92|0
1645652270000|2022-02-23 21:37:50|14.33|12.96|14.33|12.96|14.33|12.96|14.33|12.96|0
1645652280000|2022-02-23 21:38:00|14.3|12.94|14.17|12.82|14.3|12.94|14.17|12.82|0
1645652290000|2022-02-23 21:38:10|14.15|12.8|14.12|12.77|14.15|12.8|14.1|12.76|0
1645652300000|2022-02-23 21:38:20|14.09|12.75|14.17|12.82|14.18|12.83|14.09|12.75|0
1645652310000|2022-02-23 21:38:30|14.12|12.77|14.17|12.82|14.17|12.82|14.12|12.77|0
1645652320000|2022-02-23 21:38:40|14.25|12.89|14.23|12.88|14.25|12.89|14.23|12.88|0
1645652330000|2022-02-23 21:38:50|14.22|12.86|14.2|12.85|14.25|12.89|14.2|12.85|0
1645652340000|2022-02-23 21:39:00|14.23|12.88|14.22|12.86|14.23|12.88|14.2|12.85|0
1645652350000|2022-02-23 21:39:10|14.2|12.85|14.18|12.83|14.2|12.85|14.18|12.83|0
1645652360000|2022-02-23 21:39:20|14.17|12.82|14.28|12.92|14.28|12.92|14.17|12.82|0
1645652370000|2022-02-23 21:39:30|14.25|12.89|14.28|12.92|14.28|12.92|14.25|12.89|0
1645652380000|2022-02-23 21:39:40|14.25|12.89|14.25|12.89|14.25|12.89|14.25|12.89|0
1645652390000|2022-02-23 21:39:50|14.22|12.86|14.2|12.85|14.22|12.86|14.2|12.85|0
1645652400000|2022-02-23 21:40:00|14.22|12.86|14.2|12.85|14.23|12.88|14.2|12.85|0
1645652410000|2022-02-23 21:40:10|14.21|12.86|14.21|12.86|14.21|12.86|14.21|12.86|0
1645652420000|2022-02-23 21:40:20|13.91|12.58|13.91|12.58|13.91|12.58|13.91|12.58|0
1645652430000|2022-02-23 21:40:30|13.99|12.66|14.05|12.72|14.05|12.72|13.96|12.63|0
1645652440000|2022-02-23 21:40:40|14.07|12.71|14.07|12.73|14.07|12.73|14.07|12.71|0
1645652450000|2022-02-23 21:40:50|14.05|12.71|13.74|12.43|14.05|12.71|13.7|12.4|0
1645652460000|2022-02-23 21:41:00|13.7|12.4|13.81|12.5|13.81|12.5|13.7|12.4|0
1645652470000|2022-02-23 21:41:10|13.83|12.51|13.8|12.48|13.83|12.51|13.8|12.48|0
1645652480000|2022-02-23 21:41:20|13.83|12.51|13.67|12.37|13.86|12.54|13.67|12.37|0
1645652490000|2022-02-23 21:41:30|13.61|12.31|13.61|12.31|13.61|12.31|13.61|12.31|0
1645652500000|2022-02-23 21:41:40|13.55|12.26|13.55|12.26|13.58|12.28|13.55|12.26|0
1645652510000|2022-02-23 21:41:50|13.52|12.23|13.5|12.21|13.53|12.24|13.5|12.21|0
1645652520000|2022-02-23 21:42:00|13.52|12.23|13.48|12.2|13.61|12.31|13.48|12.2|0
1645652530000|2022-02-23 21:42:10|13.24|11.98|13.33|12.06|13.33|12.06|13.24|11.98|0
1645652540000|2022-02-23 21:42:20|13.27|12|13.06|11.81|13.27|12|13.02|11.78|0
1645652550000|2022-02-23 21:42:30|13.12|11.87|13.24|11.98|13.24|11.98|13.12|11.87|0
1645652560000|2022-02-23 21:42:40|13.22|11.96|13.36|12.09|13.36|12.09|13.22|11.96|0
1645652570000|2022-02-23 21:42:50|13.34|12.07|13.31|12.05|13.34|12.07|13.3|12.03|0
1645652580000|2022-02-23 21:43:00|13.3|12.03|13.36|12.09|13.36|12.09|13.3|12.03|0
1645652590000|2022-02-23 21:43:10|13.39|12.12|13.36|12.09|13.39|12.12|13.33|12.06|0
1645652600000|2022-02-23 21:43:20|13.42|12.14|13.39|12.12|13.42|12.14|13.39|12.12|0
1645652610000|2022-02-23 21:43:30|13.41|12.13|13.45|12.17|13.48|12.2|13.41|12.13|0
1645652620000|2022-02-23 21:43:40|13.44|12.16|13.33|12.06|13.44|12.16|13.33|12.06|0
1645652630000|2022-02-23 21:43:50|13.3|12.03|13.31|12.04|13.36|12.09|13.3|12.03|0
1645652640000|2022-02-23 21:44:00|13.33|12.06|13.34|12.07|13.37|12.1|13.33|12.06|0
1645652650000|2022-02-23 21:44:10|13.3|12.03|13.39|12.11|13.39|12.11|13.28|12.02|0
1645652660000|2022-02-23 21:44:20|13.42|12.14|13.42|12.14|13.45|12.17|13.42|12.14|0
1645652670000|2022-02-23 21:44:30|13.48|12.2|13.48|12.2|13.48|12.2|13.45|12.17|0
1645652680000|2022-02-23 21:44:40|13.45|12.17|13.51|12.23|13.51|12.23|13.45|12.17|0
1645652690000|2022-02-23 21:44:50|13.48|12.2|13.48|12.2|13.48|12.2|13.48|12.2|0
1645652700000|2022-02-23 21:45:00|13.51|12.23|13.64|12.34|13.64|12.34|13.51|12.23|0
1645652710000|2022-02-23 21:45:10|13.7|12.4|13.84|12.52|13.86|12.54|13.7|12.4|0
1645652720000|2022-02-23 21:45:20|13.8|12.48|13.73|12.42|13.8|12.48|13.73|12.42|0
1645652730000|2022-02-23 21:45:30|13.72|12.41|13.67|12.37|13.72|12.41|13.65|12.35|0
1645652740000|2022-02-23 21:45:40|13.7|12.4|13.7|12.4|13.7|12.4|13.7|12.4|0
1645652750000|2022-02-23 21:45:50|13.67|12.37|13.67|12.37|13.67|12.37|13.67|12.37|0
1645652760000|2022-02-23 21:46:00|13.64|12.34|13.68|12.38|13.72|12.41|13.64|12.34|0
1645652770000|2022-02-23 21:46:10|13.67|12.37|13.67|12.37|13.67|12.37|13.67|12.37|0
1645652780000|2022-02-23 21:46:20|13.64|12.34|13.67|12.37|13.67|12.37|13.64|12.34|0
1645652790000|2022-02-23 21:46:30|13.7|12.39|13.7|12.39|13.7|12.39|13.7|12.39|0
1645652810000|2022-02-23 21:46:50|13.68|12.38|13.64|12.34|13.68|12.38|13.64|12.34|0
1645652820000|2022-02-23 21:47:00|13.61|12.31|13.73|12.42|13.76|12.45|13.61|12.31|0
1645652830000|2022-02-23 21:47:10|13.76|12.45|13.76|12.45|13.78|12.47|13.76|12.45|0
1645652840000|2022-02-23 21:47:20|13.64|12.34|13.6|12.31|13.67|12.37|13.6|12.31|0
1645652850000|2022-02-23 21:47:30|13.64|12.34|13.67|12.37|13.67|12.37|13.62|12.32|0
1645652860000|2022-02-23 21:47:40|13.7|12.39|13.7|12.39|13.71|12.41|13.68|12.38|0
1645652870000|2022-02-23 21:47:50|13.71|12.41|13.7|12.39|13.71|12.41|13.7|12.39|0
1645652880000|2022-02-23 21:48:00|13.73|12.42|13.73|12.42|13.73|12.42|13.73|12.42|0
1645652890000|2022-02-23 21:48:10|13.76|12.45|13.81|12.49|13.81|12.49|13.76|12.45|0
1645652900000|2022-02-23 21:48:20|13.82|12.51|13.82|12.51|13.87|12.55|13.82|12.51|0
1645652910000|2022-02-23 21:48:30|13.81|12.49|13.78|12.46|13.81|12.49|13.78|12.46|0
1645652920000|2022-02-23 21:48:40|13.76|12.45|13.74|12.44|13.76|12.45|13.74|12.44|0
1645652930000|2022-02-23 21:48:50|13.73|12.42|13.73|12.42|13.73|12.42|13.73|12.42|0
1645652940000|2022-02-23 21:49:00|13.76|12.45|13.67|12.36|13.76|12.45|13.67|12.36|0
1645652950000|2022-02-23 21:49:10|13.7|12.39|13.62|12.32|13.7|12.39|13.6|12.31|0
1645652960000|2022-02-23 21:49:20|13.57|12.28|13.62|12.32|13.62|12.32|13.57|12.28|0
1645652970000|2022-02-23 21:49:30|13.6|12.31|13.65|12.35|13.67|12.36|13.6|12.31|0
1645652980000|2022-02-23 21:49:40|13.63|12.34|13.7|12.39|13.71|12.41|13.63|12.34|0
1645652990000|2022-02-23 21:49:50|13.67|12.36|13.67|12.36|13.67|12.36|13.63|12.34|0
1645653000000|2022-02-23 21:50:00|13.7|12.39|13.63|12.34|13.73|12.42|13.63|12.34|0
1645653010000|2022-02-23 21:50:10|13.67|12.36|13.62|12.32|13.67|12.36|13.62|12.32|0
1645653020000|2022-02-23 21:50:20|13.63|12.34|13.63|12.34|13.65|12.35|13.63|12.34|0
1645653030000|2022-02-23 21:50:30|13.6|12.31|13.6|12.31|13.6|12.31|13.6|12.31|0
1645653050000|2022-02-23 21:50:50|13.59|12.29|13.63|12.34|13.63|12.34|13.57|12.28|0
1645653060000|2022-02-23 21:51:00|13.6|12.31|13.62|12.32|13.62|12.32|13.6|12.31|0
1645653070000|2022-02-23 21:51:10|13.55|12.26|13.54|12.25|13.57|12.28|13.54|12.25|0
1645653080000|2022-02-23 21:51:20|13.59|12.29|13.6|12.31|13.6|12.31|13.57|12.28|0
1645653090000|2022-02-23 21:51:30|13.59|12.29|13.55|12.26|13.59|12.29|13.55|12.26|0
1645653100000|2022-02-23 21:51:40|13.57|12.28|13.55|12.26|13.57|12.28|13.55|12.26|0
1645653110000|2022-02-23 21:51:50|13.6|12.31|13.57|12.28|13.6|12.31|13.57|12.28|0
1645653120000|2022-02-23 21:52:00|13.55|12.26|13.59|12.29|13.59|12.29|13.54|12.25|0
1645653130000|2022-02-23 21:52:10|13.6|12.31|13.6|12.31|13.6|12.31|13.59|12.29|0
1645653140000|2022-02-23 21:52:20|13.55|12.26|13.55|12.26|13.57|12.28|13.55|12.26|0
1645653150000|2022-02-23 21:52:30|13.57|12.28|13.51|12.22|13.57|12.28|13.51|12.22|0
1645653160000|2022-02-23 21:52:40|13.48|12.19|13.48|12.19|13.48|12.19|13.48|12.19|0
1645653170000|2022-02-23 21:52:50|13.45|12.17|13.38|12.11|13.45|12.17|13.38|12.11|0
1645653180000|2022-02-23 21:53:00|13.41|12.14|13.41|12.14|13.41|12.14|13.38|12.11|0
1645653190000|2022-02-23 21:53:10|13.43|12.15|13.41|12.14|13.43|12.15|13.41|12.14|0
1645653200000|2022-02-23 21:53:20|13.34|12.07|13.38|12.11|13.38|12.11|13.34|12.07|0
1645653210000|2022-02-23 21:53:30|13.37|12.09|13.37|12.09|13.37|12.09|13.37|12.09|0
1645653220000|2022-02-23 21:53:40|13.35|12.08|13.32|12.05|13.35|12.08|13.31|12.04|0
1645653230000|2022-02-23 21:53:50|13.29|12.02|13.29|12.02|13.32|12.05|13.27|12.01|0
1645653240000|2022-02-23 21:54:00|13.32|12.05|13.32|12.05|13.32|12.05|13.32|12.05|0
1645653250000|2022-02-23 21:54:10|13.34|12.07|13.34|12.07|13.35|12.08|13.34|12.07|0
1645653260000|2022-02-23 21:54:20|13.35|12.08|13.35|12.08|13.35|12.08|13.35|12.08|0
1645653270000|2022-02-23 21:54:30|13.41|12.14|13.43|12.15|13.43|12.15|13.41|12.14|0
1645653280000|2022-02-23 21:54:40|13.44|12.16|13.48|12.19|13.48|12.19|13.44|12.16|0
1645653290000|2022-02-23 21:54:50|13.49|12.21|13.51|12.22|13.52|12.23|13.49|12.21|0
1645653300000|2022-02-23 21:55:00|13.47|12.19|13.47|12.19|13.47|12.19|13.47|12.19|0
1645653310000|2022-02-23 21:55:10|13.44|12.16|13.46|12.18|13.46|12.18|13.44|12.16|0
1645653320000|2022-02-23 21:55:20|13.47|12.19|13.46|12.18|13.47|12.19|13.46|12.18|0
1645653330000|2022-02-23 21:55:30|13.35|12.08|13.38|12.11|13.38|12.11|13.35|12.08|0
1645653340000|2022-02-23 21:55:40|13.32|12.05|13.26|12|13.32|12.05|13.26|12|0
1645653350000|2022-02-23 21:55:50|13.23|11.97|13.24|11.98|13.24|11.98|13.23|11.97|0
1645653360000|2022-02-23 21:56:00|13.26|12|13.21|11.95|13.26|12|13.21|11.95|0
1645653370000|2022-02-23 21:56:10|13.23|11.97|13.2|11.94|13.23|11.97|13.2|11.94|0
1645653380000|2022-02-23 21:56:20|13.23|11.97|13.23|11.97|13.23|11.97|13.23|11.97|0
1645653390000|2022-02-23 21:56:30|13.26|12|13.29|12.02|13.29|12.02|13.26|12|0
1645653400000|2022-02-23 21:56:40|13.27|12.01|13.26|12|13.27|12.01|13.26|12|0
1645653410000|2022-02-23 21:56:50|13.24|11.98|13.24|11.98|13.24|11.98|13.23|11.97|0
1645653420000|2022-02-23 21:57:00|13.26|12|13.15|11.9|13.26|12|13.15|11.9|0
1645653430000|2022-02-23 21:57:10|13.17|11.91|13.17|11.91|13.2|11.94|13.14|11.88|0
1645653440000|2022-02-23 21:57:20|13.14|11.88|13.18|11.93|13.18|11.93|13.14|11.88|0
1645653450000|2022-02-23 21:57:30|13.2|11.94|13.17|11.91|13.2|11.94|13.17|11.91|0
1645653460000|2022-02-23 21:57:40|13.12|11.87|13.17|11.91|13.17|11.91|13.1|11.86|0
1645653470000|2022-02-23 21:57:50|13.15|11.9|13.12|11.87|13.15|11.9|13.12|11.87|0
1645653480000|2022-02-23 21:58:00|13.13|11.88|13.2|11.94|13.2|11.94|13.13|11.88|0
1645653490000|2022-02-23 21:58:10|13.17|11.91|13.17|11.91|13.17|11.91|13.17|11.91|0
1645653510000|2022-02-23 21:58:30|13.23|11.97|13.23|11.97|13.23|11.97|13.21|11.95|0
1645653520000|2022-02-23 21:58:40|13.2|11.94|13.18|11.92|13.2|11.94|13.18|11.92|0
1645653530000|2022-02-23 21:58:50|13.2|11.94|13.23|11.97|13.23|11.97|13.2|11.94|0
1645653550000|2022-02-23 21:59:10|13.21|11.95|13.23|11.97|13.23|11.97|13.2|11.94|0
1645653560000|2022-02-23 21:59:20|13.19|11.94|13.18|11.92|13.19|11.94|13.18|11.92|0
1645653570000|2022-02-23 21:59:30|13.16|11.91|13.16|11.91|13.18|11.92|13.16|11.91|0
1645653580000|2022-02-23 21:59:40|13.19|11.94|13.23|11.97|13.23|11.97|13.19|11.94|0
1645653590000|2022-02-23 21:59:50|13.24|11.98|13.3|12.03|13.3|12.03|13.21|11.95|0
1645653600000|2022-02-23 22:00:00|13.29|12.04|13.31|12.04|13.31|12.04|13.29|12.04|0
1645653610000|2022-02-23 22:00:10|13.29|12.03|13.3|12.04|13.32|12.05|13.29|12.03|0
1645653620000|2022-02-23 22:00:20|13.29|12.03|13.29|12.02|13.29|12.03|13.29|12.02|0
1645653640000|2022-02-23 22:00:40|13.28||13.28||13.28||13.28||0
1645653650000|2022-02-23 22:00:50|13.3|12.04|13.28|12.02|13.3|12.04|13.28|12.02|0
1645653660000|2022-02-23 22:01:00|13.27|12|13.28|12.01|13.28|12.01|13.27|12|0
1645653670000|2022-02-23 22:01:10|13.27|12|13.27|12.01|13.27|12.01|13.27|12|0
1645653680000|2022-02-23 22:01:20|13.25|11.98|13.25|11.98|13.25|11.98|13.25|11.98|0
1645653690000|2022-02-23 22:01:30|13.29|12.02|13.24|11.98|13.29|12.02|13.24|11.98|0
1645653730000|2022-02-23 22:02:10|13.25|11.99|13.25|11.99|13.25|11.99|13.25|11.99|0
1645653750000|2022-02-23 22:02:30|13.22|11.96|13.22|11.96|13.22|11.96|13.22|11.96|0
1645653760000|2022-02-23 22:02:40|13.25|11.99|13.29|12.03|13.29|12.03|13.25|11.99|0
1645653770000|2022-02-23 22:02:50|13.24|11.98|13.29|12.03|13.29|12.03|13.24|11.98|0
1645653780000|2022-02-23 22:03:00|13.28|12.02|13.28|12.02|13.28|12.02|13.28|12.02|0
1645653790000|2022-02-23 22:03:10|13.27|12.01|13.27|12.01|13.27|12.01|13.27|12.01|0
1645653810000|2022-02-23 22:03:30|13.29|12.02|13.29|12.02|13.29|12.02|13.29|12.02|0
1645653820000|2022-02-23 22:03:40|13.28||13.28||13.28||13.28||0
1645653840000|2022-02-23 22:04:00|13.32|12.01|13.32|12.05|13.32|12.05|13.32|12.01|0
1645653850000|2022-02-23 22:04:10|13.3|12.03|13.3|12.03|13.3|12.03|13.3|12.03|0
1645653860000|2022-02-23 22:04:20|13.28|12.01|13.28|12.01|13.28|12.01|13.28|12.01|0
1645653880000|2022-02-23 22:04:40|13.3|12.03|13.3|12.03|13.3|12.03|13.3|12.03|0
1645653900000|2022-02-23 22:05:00|13.29||13.29||13.29||13.29||0
1645653910000|2022-02-23 22:05:10|13.31|12.05|13.32|12.05|13.32|12.05|13.31|12.05|0
1645653930000|2022-02-23 22:05:30|13.29|12.03|13.29|12.03|13.29|12.03|13.29|12.03|0
1645653950000|2022-02-23 22:05:50|13.31|12.04|13.31|12.04|13.31|12.04|13.31|12.04|0
1645653960000|2022-02-23 22:06:00|13.3|12.03|13.3|12.03|13.3|12.03|13.3|12.03|0
1645653970000|2022-02-23 22:06:10|13.32|12.05|13.32|12.05|13.32|12.05|13.32|12.05|0
1645654010000|2022-02-23 22:06:50|13.33|12.06|13.33|12.06|13.33|12.06|13.33|12.06|0
1645654080000|2022-02-23 22:08:00|13.26|12|13.26|12|13.26|12|13.26|12|0
1645654150000|2022-02-23 22:09:10||11.99||11.99||11.99||11.99|0
1645654160000|2022-02-23 22:09:20|13.25||13.25||13.25||13.25||0
1645654180000|2022-02-23 22:09:40|13.26||13.26||13.26||13.26||0
1645654210000|2022-02-23 22:10:10|13.25||13.25||13.25||13.25||0
1645654220000|2022-02-23 22:10:20|13.23|11.97|13.23|11.97|13.23|11.97|13.23|11.97|0
1645654250000|2022-02-23 22:10:50|13.22|11.96|13.22|11.96|13.22|11.96|13.22|11.96|0
1645654270000|2022-02-23 22:11:10|13.23|11.97|13.23|11.97|13.23|11.97|13.23|11.97|0
1645654290000|2022-02-23 22:11:30|13.22|11.96|13.24|11.98|13.24|11.98|13.22|11.96|0
1645654300000|2022-02-23 22:11:40|13.26|12|13.28|12.01|13.28|12.01|13.26|12|0
1645654310000|2022-02-23 22:11:50|13.27|12|13.21|11.95|13.27|12|13.21|11.95|0
1645654360000|2022-02-23 22:12:40|13.24|11.98|13.28|12.01|13.28|12.02|13.24|11.98|0
1645654410000|2022-02-23 22:13:30|13.27||13.27||13.27||13.27||0
1645654430000|2022-02-23 22:13:50|13.25|11.99|13.29|12.03|13.29|12.03|13.25|11.99|0
1645654440000|2022-02-23 22:14:00|13.3||13.3||13.3||13.3||0
1645654450000|2022-02-23 22:14:10|13.32|12.05|13.32|12.05|13.32|12.05|13.32|12.05|0
1645654460000|2022-02-23 22:14:20|13.25|11.99|13.25|11.99|13.25|11.99|13.25|11.99|0
1645654520000|2022-02-23 22:15:20|13.24|11.98|13.27|12|13.27|12|13.24|11.98|0
1645654530000|2022-02-23 22:15:30|13.28|12.01|13.27|12|13.28|12.01|13.27|12|0
1645654550000|2022-02-23 22:15:50|13.2|11.95|13.2|11.95|13.2|11.95|13.2|11.95|0
1645654620000|2022-02-23 22:17:00|13.21||13.21||13.21||13.21||0
1645654660000|2022-02-23 22:17:40|13.24|11.98|13.22|11.97|13.24|11.98|13.22|11.97|0
1645654670000|2022-02-23 22:17:50||11.96||11.96||11.96||11.96|0
1645654680000|2022-02-23 22:18:00|13.23|11.97|13.23|11.97|13.23|11.97|13.23|11.97|0
1645654700000|2022-02-23 22:18:20|13.25|11.98|13.26|12|13.26|12|13.25|11.98|0
1645654730000|2022-02-23 22:18:50|13.24|11.98|13.28|12.01|13.28|12.01|13.24|11.98|0
1645654740000|2022-02-23 22:19:00|13.25|11.98|13.25|11.98|13.25|11.98|13.25|11.98|0
1645654750000|2022-02-23 22:19:10|13.24||13.24||13.24||13.24||0
1645654810000|2022-02-23 22:20:10|13.23|11.97|13.23|11.97|13.23|11.97|13.23|11.97|0
1645654840000|2022-02-23 22:20:40|13.2|11.94|13.2|11.94|13.2|11.94|13.2|11.94|0
1645654870000|2022-02-23 22:21:10|13.19||13.2||13.2||13.19||0
1645654880000|2022-02-23 22:21:20|13.19||13.19||13.19||13.19||0
1645654890000|2022-02-23 22:21:30|13.2||13.19||13.2||13.19||0
1645654900000|2022-02-23 22:21:40||11.93||11.93||11.93||11.93|0
1645654910000|2022-02-23 22:21:50||11.94||11.94||11.94||11.94|0
1645654920000|2022-02-23 22:22:00||11.93||11.94||11.94||11.93|0
1645654930000|2022-02-23 22:22:10|13.22|11.93|13.22|11.96|13.22|11.96|13.22|11.93|0
1645654940000|2022-02-23 22:22:20|13.21|11.95|13.21|11.95|13.21|11.95|13.21|11.95|0
1645654950000|2022-02-23 22:22:30|13.18|11.93|13.18|11.93|13.18|11.93|13.18|11.93|0
1645654960000|2022-02-23 22:22:40|13.17|11.91|13.17|11.91|13.17|11.91|13.17|11.91|0
1645654970000|2022-02-23 22:22:50|13.16|11.92|13.18|11.92|13.18|11.92|13.16|11.92|0
1645654980000|2022-02-23 22:23:00|13.16|11.91|13.16|11.91|13.16|11.91|13.16|11.91|0
1645655000000|2022-02-23 22:23:20|13.15|11.9|13.15|11.9|13.15|11.9|13.15|11.9|0
1645655060000|2022-02-23 22:24:20|13.16|11.91|13.16|11.91|13.16|11.91|13.16|11.91|0
1645655130000|2022-02-23 22:25:30||11.9||11.9||11.9||11.9|0
1645655160000|2022-02-23 22:26:00|13.18|11.93|13.18|11.93|13.18|11.93|13.18|11.93|0
1645655170000|2022-02-23 22:26:10|13.2|11.94|13.2|11.94|13.2|11.94|13.2|11.94|0
1645655190000|2022-02-23 22:26:30|13.19||13.19||13.19||13.19||0
1645655200000|2022-02-23 22:26:40||11.93||11.93||11.93||11.93|0
1645655210000|2022-02-23 22:26:50|13.18||13.18||13.18||13.18||0
1645655220000|2022-02-23 22:27:00|13.17|11.91|13.18|11.93|13.18|11.93|13.17|11.91|0
1645655230000|2022-02-23 22:27:10|13.19||13.19||13.19||13.19||0
1645655290000|2022-02-23 22:28:10|13.18||13.18||13.18||13.18||0
1645655300000|2022-02-23 22:28:20|13.16|11.91|13.17|11.91|13.17|11.91|13.16|11.91|0
1645655310000|2022-02-23 22:28:30|13.16||13.16||13.16||13.16||0
1645655320000|2022-02-23 22:28:40|13.15|11.9|13.15|11.9|13.15|11.9|13.15|11.9|0
1645655330000|2022-02-23 22:28:50|13.14|11.89|13.14|11.89|13.14|11.89|13.14|11.89|0
1645655350000|2022-02-23 22:29:10|13.12|11.87|13.1|11.85|13.14|11.89|13.1|11.85|0
1645655360000|2022-02-23 22:29:20|13.09||13.09||13.09||13.09||0
1645655370000|2022-02-23 22:29:30|13.07|11.83|13.08|11.84|13.08|11.84|13.07|11.83|0
1645655380000|2022-02-23 22:29:40|13.07|11.83|13.07|11.82|13.07|11.83|13.07|11.82|0
1645655390000|2022-02-23 22:29:50|13.08|11.83|13.07|11.82|13.08|11.83|13.07|11.82|0
1645655400000|2022-02-23 22:30:00|13.06|11.83|13.06|11.82|13.08|11.83|13.06|11.82|0
1645655440000|2022-02-23 22:30:40|13.04|11.8|13.04|11.8|13.04|11.8|13.04|11.8|0
1645655450000|2022-02-23 22:30:50|13.05|11.81|13.06|11.82|13.06|11.82|13.05|11.81|0
1645655460000|2022-02-23 22:31:00|13.05|11.81|13.07|11.83|13.07|11.83|13.05|11.81|0
1645655470000|2022-02-23 22:31:10|13.06|11.82|13.06|11.82|13.06|11.82|13.06|11.82|0
1645655510000|2022-02-23 22:31:50|13.05|11.8|13.05|11.8|13.05|11.8|13.05|11.8|0
1645655520000|2022-02-23 22:32:00|13|11.76|12.99|11.75|13|11.76|12.99|11.75|0
1645655530000|2022-02-23 22:32:10|12.97|11.74|12.97|11.74|12.97|11.74|12.97|11.74|0
1645655570000|2022-02-23 22:32:50|12.99|11.75|12.98|11.74|12.99|11.75|12.98|11.74|0
1645655590000|2022-02-23 22:33:10|12.97||12.97||12.97||12.97||0
1645655600000|2022-02-23 22:33:20|12.98||12.98||12.98||12.98||0
1645655610000|2022-02-23 22:33:30|13.05|11.81|13.05|11.81|13.05|11.81|13.05|11.81|0
1645655630000|2022-02-23 22:33:50|13.03|11.79|13.03|11.79|13.03|11.79|13.03|11.79|0
1645655640000|2022-02-23 22:34:00|13|11.76|13|11.76|13|11.76|13|11.76|0
1645655710000|2022-02-23 22:35:10|12.99||12.99||12.99||12.99||0
1645655730000|2022-02-23 22:35:30|13.1|11.85|13.1|11.85|13.1|11.85|13.1|11.85|0
1645655770000|2022-02-23 22:36:10|13.02|11.78|13.02|11.78|13.02|11.78|13.02|11.78|0
1645655800000|2022-02-23 22:36:40|13|11.76|13.01|11.77|13.01|11.77|13|11.76|0
1645655810000|2022-02-23 22:36:50|13|11.76|13|11.76|13|11.76|13|11.76|0
1645655820000|2022-02-23 22:37:00|12.99||13||13||12.99||0
1645655840000|2022-02-23 22:37:20|13.01|11.77|13|11.76|13.01|11.77|13|11.76|0
1645655860000|2022-02-23 22:37:40|12.99||12.99||12.99||12.99||0
1645655880000|2022-02-23 22:38:00|13||13||13||13||0
1645655910000|2022-02-23 22:38:30|12.99||12.99||12.99||12.99||0
1645655920000|2022-02-23 22:38:40||11.75||11.75||11.75||11.75|0
1645655930000|2022-02-23 22:38:50|13.01|11.77|13.01|11.77|13.01|11.77|13.01|11.77|0
1645655950000|2022-02-23 22:39:10|12.99|11.75|12.99|11.75|12.99|11.75|12.99|11.75|0
1645655980000|2022-02-23 22:39:40|12.97|11.74|12.98|11.74|12.98|11.74|12.97|11.74|0
1645656020000|2022-02-23 22:40:20|13|11.76|13|11.76|13|11.76|13|11.76|0
1645656030000|2022-02-23 22:40:30|12.98|11.74|12.98|11.74|12.98|11.74|12.98|11.74|0
1645656060000|2022-02-23 22:41:00|12.97||12.97||12.97||12.97||0
1645656120000|2022-02-23 22:42:00||11.73||11.73||11.73||11.73|0
1645656130000|2022-02-23 22:42:10||11.74||11.74||11.74||11.74|0
1645656160000|2022-02-23 22:42:40|12.98||12.97||12.98||12.97||0
1645656170000|2022-02-23 22:42:50|13|11.73|13|11.76|13|11.76|13|11.73|0
1645656200000|2022-02-23 22:43:20|13.01|11.77|13.01|11.77|13.01|11.77|13.01|11.77|0
1645656220000|2022-02-23 22:43:40|12.97|11.74|12.97|11.74|12.97|11.74|12.97|11.74|0
1645656270000|2022-02-23 22:44:30|12.95|11.72|12.95|11.72|12.95|11.72|12.95|11.72|0
1645656290000|2022-02-23 22:44:50|12.97|11.74|13.01|11.77|13.01|11.77|12.97|11.74|0
1645656310000|2022-02-23 22:45:10|13|11.76|12.97|11.74|13|11.76|12.97|11.74|0
1645656330000|2022-02-23 22:45:30|12.99|11.75|12.99|11.75|12.99|11.75|12.99|11.75|0
1645656380000|2022-02-23 22:46:20|13.02|11.78|13.03|11.79|13.03|11.79|13.02|11.78|0
1645656400000|2022-02-23 22:46:40|13.04|11.8|13.04|11.8|13.04|11.8|13.04|11.8|0
1645656410000|2022-02-23 22:46:50|13.05|11.81|13.05|11.81|13.05|11.81|13.05|11.81|0
1645656430000|2022-02-23 22:47:10|13.04|11.8|13.04|11.8|13.04|11.8|13.04|11.8|0
1645656440000|2022-02-23 22:47:20|13.05|11.81|13.05|11.81|13.05|11.81|13.05|11.81|0
1645656460000|2022-02-23 22:47:40||11.8||11.8||11.8||11.8|0
1645656470000|2022-02-23 22:47:50|13.06|11.81|13.06|11.81|13.06|11.81|13.06|11.81|0
1645656480000|2022-02-23 22:48:00|13.09|11.85|13.09|11.85|13.09|11.85|13.09|11.85|0
1645656490000|2022-02-23 22:48:10||11.84||11.84||11.84||11.84|0
1645656520000|2022-02-23 22:48:40|13.11|11.86|13.11|11.86|13.11|11.86|13.11|11.86|0
1645656540000|2022-02-23 22:49:00|13.14|11.89|13.14|11.89|13.14|11.89|13.14|11.89|0
1645656590000|2022-02-23 22:49:50|13.15|11.9|13.17|11.92|13.17|11.92|13.15|11.9|0
1645656600000|2022-02-23 22:50:00|13.14|11.89|13.17|11.92|13.17|11.92|13.14|11.89|0
1645656610000|2022-02-23 22:50:10|13.2|11.94|13.2|11.94|13.2|11.94|13.2|11.94|0
1645656620000|2022-02-23 22:50:20|13.19||13.19||13.19||13.19||0
1645656640000|2022-02-23 22:50:40||11.93||11.93||11.93||11.93|0
1645656650000|2022-02-23 22:50:50|13.15|11.9|13.15|11.9|13.15|11.9|13.15|11.9|0
1645656670000|2022-02-23 22:51:10||11.89||11.89||11.89||11.89|0
1645656710000|2022-02-23 22:51:50|13.13|11.88|13.13|11.88|13.13|11.88|13.13|11.88|0
1645656730000|2022-02-23 22:52:10|13.15|11.9|13.15|11.9|13.15|11.9|13.15|11.9|0
1645656740000|2022-02-23 22:52:20|13.13|11.88|13.13|11.88|13.13|11.88|13.13|11.88|0
1645656750000|2022-02-23 22:52:30|13.16|11.91|13.13|11.88|13.16|11.91|13.13|11.88|0
1645656790000|2022-02-23 22:53:10|13.15|11.89|13.15|11.89|13.15|11.89|13.15|11.89|0
1645656800000|2022-02-23 22:53:20|13.16|11.91|13.16|11.91|13.16|11.91|13.16|11.91|0
1645656810000|2022-02-23 22:53:30||11.9||11.9||11.9||11.9|0
1645656820000|2022-02-23 22:53:40|13.18|11.91|13.17|11.91|13.18|11.92|13.17|11.91|0
1645656830000|2022-02-23 22:53:50|13.2|11.94|13.2|11.94|13.2|11.94|13.2|11.94|0
1645656840000|2022-02-23 22:54:00|13.19|11.93|13.19|11.93|13.19|11.93|13.19|11.93|0
1645656850000|2022-02-23 22:54:10|13.16|11.91|13.16|11.91|13.16|11.91|13.16|11.91|0
1645656860000|2022-02-23 22:54:20|13.17||13.17||13.17||13.17||0
1645656870000|2022-02-23 22:54:30|13.16|11.9|13.16|11.9|13.16|11.9|13.16|11.9|0
1645656880000|2022-02-23 22:54:40||11.91||11.91||11.91||11.91|0
1645656910000|2022-02-23 22:55:10||11.9||11.9||11.9||11.9|0
1645656940000|2022-02-23 22:55:40|13.15||13.16||13.16||13.15||0
1645656990000|2022-02-23 22:56:30|13.17|11.92|13.17|11.91|13.17|11.92|13.17|11.91|0
1645657020000|2022-02-23 22:57:00||11.92||11.92||11.92||11.92|0
1645657030000|2022-02-23 22:57:10|13.18|11.93|13.22|11.96|13.22|11.96|13.18|11.93|0
1645657070000|2022-02-23 22:57:50|13.21|11.95|13.21|11.95|13.21|11.95|13.21|11.95|0
1645657080000|2022-02-23 22:58:00||11.96||11.96||11.96||11.96|0
1645657100000|2022-02-23 22:58:20||11.95||11.95||11.95||11.95|0
1645657120000|2022-02-23 22:58:40|13.2|11.96|13.2|11.94|13.2|11.96|13.2|11.94|0
1645657130000|2022-02-23 22:58:50|13.21|11.95|13.22|11.96|13.22|11.96|13.21|11.95|0
1645657150000|2022-02-23 22:59:10|13.24|11.98|13.24|11.98|13.24|11.98|13.24|11.98|0
1645657160000|2022-02-23 22:59:20|13.3|12.03|13.32|12.05|13.32|12.05|13.3|12.03|0
1645657180000|2022-02-23 22:59:40|13.36|12.09|13.33|12.06|13.36|12.09|13.33|12.06|0
1645657190000|2022-02-23 22:59:50|13.34|12.07|13.37|12.1|13.37|12.1|13.34|12.07|0
1645657200000|2022-02-23 23:00:00|13.38|12.11|13.6|12.3|13.6|12.3|13.32|12.05|0
1645657210000|2022-02-23 23:00:10|13.57|12.28|13.96|12.63|13.96|12.63|13.57|12.28|0
1645657220000|2022-02-23 23:00:20|14.04|12.7|14.19|12.84|14.19|12.84|14.03|12.69|0
1645657230000|2022-02-23 23:00:30|14.24|12.88|14.2|12.85|14.24|12.88|14.03|12.69|0
1645657240000|2022-02-23 23:00:40|14.11|12.76|13.83|12.52|14.11|12.76|13.83|12.52|0
1645657250000|2022-02-23 23:00:50|13.82|12.5|13.98|12.65|14.01|12.68|13.82|12.5|0
1645657260000|2022-02-23 23:01:00|14.03|12.69|14.09|12.75|14.09|12.75|14.03|12.69|0
1645657270000|2022-02-23 23:01:10|14.04|12.7|14.11|12.76|14.11|12.76|14.03|12.69|0
1645657280000|2022-02-23 23:01:20|14.12|12.78|14.12|12.78|14.12|12.78|14.11|12.76|0
1645657290000|2022-02-23 23:01:30|14.11|12.76|14.11|12.76|14.12|12.78|14.11|12.76|0
1645657300000|2022-02-23 23:01:40|14.12|12.78|14.23|12.88|14.23|12.88|14.07|12.73|0
1645657310000|2022-02-23 23:01:50|14.27|12.91|14.23|12.88|14.28|12.92|14.19|12.84|0
1645657320000|2022-02-23 23:02:00|14.19|12.84|14.09|12.75|14.2|12.85|14.09|12.75|0
1645657330000|2022-02-23 23:02:10|13.96|12.63|14.03|12.69|14.03|12.69|13.96|12.63|0
1645657340000|2022-02-23 23:02:20|14.01|12.67|13.98|12.65|14.04|12.7|13.96|12.63|0
1645657350000|2022-02-23 23:02:30|14.01|12.67|13.98|12.65|14.01|12.67|13.98|12.65|0
1645657360000|2022-02-23 23:02:40|14.01|12.67|13.98|12.65|14.02|12.69|13.98|12.65|0
1645657370000|2022-02-23 23:02:50|13.94|12.62|13.96|12.63|13.99|12.66|13.94|12.62|0
1645657380000|2022-02-23 23:03:00|13.93|12.6|13.9|12.57|13.93|12.6|13.9|12.57|0
1645657390000|2022-02-23 23:03:10|13.8|12.49|13.71|12.4|13.88|12.56|13.71|12.4|0
1645657400000|2022-02-23 23:03:20|13.69|12.39|13.74|12.43|13.75|12.44|13.69|12.39|0
1645657410000|2022-02-23 23:03:30|13.71|12.4|13.71|12.4|13.75|12.44|13.71|12.4|0
1645657420000|2022-02-23 23:03:40|13.68|12.37|13.77|12.46|13.77|12.46|13.68|12.37|0
1645657430000|2022-02-23 23:03:50|13.88|12.56|13.82|12.5|13.88|12.56|13.82|12.5|0
1645657440000|2022-02-23 23:04:00|13.88|12.56|13.85|12.53|13.88|12.56|13.85|12.53|0
1645657450000|2022-02-23 23:04:10|13.9|12.57|13.83|12.52|13.9|12.57|13.83|12.52|0
1645657460000|2022-02-23 23:04:20|13.82|12.5|13.8|12.49|13.83|12.52|13.8|12.49|0
1645657470000|2022-02-23 23:04:30|13.82|12.5|13.86|12.54|13.86|12.54|13.82|12.5|0
1645657480000|2022-02-23 23:04:40|13.83|12.51|13.55|12.26|13.83|12.51|13.55|12.26|0
1645657490000|2022-02-23 23:04:50|13.53|12.24|13.44|12.16|13.53|12.24|13.41|12.13|0
1645657500000|2022-02-23 23:05:00|13.53|12.24|13.53|12.24|13.55|12.26|13.53|12.24|0
1645657510000|2022-02-23 23:05:10|13.52|12.23|13.44|12.16|13.52|12.23|13.42|12.15|0
1645657520000|2022-02-23 23:05:20|13.46|12.17|13.27|12.01|13.46|12.17|13.27|12.01|0
1645657530000|2022-02-23 23:05:30|13.21|11.95|13.13|11.88|13.24|11.98|13.13|11.88|0
1645657540000|2022-02-23 23:05:40|13.12|11.87|13.22|11.96|13.22|11.96|13.12|11.87|0
1645657550000|2022-02-23 23:05:50|13.24|11.98|13.27|12.01|13.33|12.06|13.24|11.98|0
1645657560000|2022-02-23 23:06:00|13.3|12.03|13.33|12.06|13.33|12.06|13.3|12.03|0
1645657570000|2022-02-23 23:06:10|13.36|12.09|13.27|12.01|13.36|12.09|13.27|12.01|0
1645657580000|2022-02-23 23:06:20|13.28|12.02|13.22|11.96|13.28|12.02|13.21|11.95|0
1645657590000|2022-02-23 23:06:30|13.18|11.92|13.22|11.96|13.22|11.96|13.18|11.92|0
1645657600000|2022-02-23 23:06:40|13.19|11.94|13.19|11.94|13.21|11.95|13.19|11.94|0
1645657610000|2022-02-23 23:06:50|13.18|11.92|13.21|11.95|13.21|11.95|13.18|11.92|0
1645657620000|2022-02-23 23:07:00|13.27|12.01|13.27|12.01|13.27|12.01|13.27|12.01|0
1645657630000|2022-02-23 23:07:10|13.24|11.98|13.21|11.95|13.25|11.99|13.21|11.95|0
1645657640000|2022-02-23 23:07:20|13.24|11.98|13.22|11.96|13.24|11.98|13.22|11.96|0
1645657650000|2022-02-23 23:07:30|13.19|11.94|13.15|11.89|13.19|11.94|13.15|11.89|0
1645657660000|2022-02-23 23:07:40|13.01|11.77|12.96|11.73|13.01|11.77|12.93|11.7|0
1645657670000|2022-02-23 23:07:50|12.92|11.69|13.02|11.78|13.02|11.78|12.92|11.69|0
1645657680000|2022-02-23 23:08:00|13.15|11.89|13.18|11.92|13.18|11.92|13.15|11.89|0
1645657690000|2022-02-23 23:08:10|13.16|11.91|13.33|12.06|13.33|12.06|13.16|11.91|0
1645657700000|2022-02-23 23:08:20|13.27|12|13.33|12.06|13.33|12.06|13.27|12|0
1645657710000|2022-02-23 23:08:30|13.3|12.03|13.27|12|13.3|12.03|13.27|12|0
1645657720000|2022-02-23 23:08:40|13.24|11.98|13.1|11.85|13.24|11.98|13.1|11.85|0
1645657730000|2022-02-23 23:08:50|13.12|11.87|13.02|11.78|13.12|11.87|13.02|11.78|0
1645657740000|2022-02-23 23:09:00|13.04|11.8|12.95|11.71|13.04|11.8|12.9|11.67|0
1645657750000|2022-02-23 23:09:10|12.92|11.69|13.01|11.77|13.01|11.77|12.92|11.69|0
1645657760000|2022-02-23 23:09:20|13.05|11.81|13.05|11.81|13.07|11.82|13.05|11.81|0
1645657770000|2022-02-23 23:09:30|13.04|11.8|13.11|11.87|13.11|11.87|13.04|11.8|0
1645657780000|2022-02-23 23:09:40|12.98|11.74|13.02|11.78|13.02|11.78|12.98|11.74|0
1645657790000|2022-02-23 23:09:50|12.99|11.76|13.04|11.8|13.04|11.8|12.99|11.76|0
1645657800000|2022-02-23 23:10:00|13.02|11.78|12.99|11.76|13.02|11.78|12.99|11.76|0
1645657810000|2022-02-23 23:10:10|12.84|11.62|12.78|11.57|12.84|11.62|12.78|11.57|0
1645657820000|2022-02-23 23:10:20|12.77|11.55|12.87|11.65|12.87|11.65|12.77|11.55|0
1645657830000|2022-02-23 23:10:30|12.84|11.62|12.9|11.67|12.9|11.67|12.84|11.62|0
1645657840000|2022-02-23 23:10:40|12.87|11.65|13.02|11.78|13.02|11.78|12.87|11.65|0
1645657850000|2022-02-23 23:10:50|13.05|11.81|13.11|11.86|13.11|11.86|13.02|11.78|0
1645657860000|2022-02-23 23:11:00|13.17|11.92|13.24|11.97|13.24|11.97|13.17|11.92|0
1645657870000|2022-02-23 23:11:10|13.3|12.03|13.33|12.06|13.33|12.06|13.28|12.02|0
1645657880000|2022-02-23 23:11:20|13.27|12|13.31|12.04|13.31|12.04|13.27|12|0
1645657890000|2022-02-23 23:11:30|13.3|12.03|13.28|12.02|13.3|12.03|13.28|12.02|0
1645657900000|2022-02-23 23:11:40|13.24|11.97|13.17|11.92|13.24|11.97|13.17|11.92|0
1645657910000|2022-02-23 23:11:50|13.11|11.86|13.17|11.92|13.17|11.92|13.1|11.85|0
1645657920000|2022-02-23 23:12:00|13.2|11.95|13.22|11.96|13.23|11.97|13.2|11.95|0
1645657930000|2022-02-23 23:12:10|13.2|11.95|13.27|12|13.27|12|13.2|11.95|0
1645657940000|2022-02-23 23:12:20|13.2|11.95|13.23|11.97|13.23|11.97|13.2|11.95|0
1645657950000|2022-02-23 23:12:30|13.25|11.99|13.27|12|13.27|12|13.25|11.99|0
1645657960000|2022-02-23 23:12:40|13.26|12.06|13.31|12.04|13.33|12.06|13.26|12.04|0
1645657970000|2022-02-23 23:12:50|13.33|12.06|13.33|12.06|13.33|12.06|13.26|12|0
1645657980000|2022-02-23 23:13:00|13.31|12.04|13.26|12|13.31|12.04|13.26|12|0
1645657990000|2022-02-23 23:13:10|13.31|12.04|13.3|12.03|13.31|12.04|13.3|12.03|0
1645658000000|2022-02-23 23:13:20|13.26|12|13.3|12.03|13.3|12.03|13.26|12|0
1645658010000|2022-02-23 23:13:30|13.26|12|13.26|12|13.26|12|13.23|11.97|0
1645658020000|2022-02-23 23:13:40|13.29|12.03|13.26|12|13.29|12.03|13.26|12|0
1645658030000|2022-02-23 23:13:50|13.25|11.99|13.22|11.96|13.26|12|13.22|11.96|0
1645658040000|2022-02-23 23:14:00|13.2|11.95|13.2|11.95|13.2|11.95|13.17|11.92|0
1645658050000|2022-02-23 23:14:10|13.23|11.97|13.29|12.03|13.29|12.03|13.23|11.97|0
1645658060000|2022-02-23 23:14:20|13.26|12|13.23|11.97|13.26|12|13.23|11.97|0
1645658070000|2022-02-23 23:14:30|13.2|11.95|13.2|11.95|13.23|11.97|13.2|11.95|0
1645658080000|2022-02-23 23:14:40|13.22|11.94|13.22|11.96|13.22|11.96|13.22|11.94|0
1645658090000|2022-02-23 23:14:50|13.2|11.94|13.2|11.94|13.2|11.94|13.17|11.92|0
1645658100000|2022-02-23 23:15:00|13.17|11.92|13.29|12.03|13.29|12.03|13.17|11.92|0
1645658110000|2022-02-23 23:15:10|13.26|12|13.26|12|13.29|12.03|13.26|12|0
1645658120000|2022-02-23 23:15:20|13.08|11.83|13.14|11.89|13.14|11.89|13.08|11.83|0
1645658130000|2022-02-23 23:15:30|13.17|11.92|13.08|11.83|13.19|11.93|13.08|11.83|0
1645658140000|2022-02-23 23:15:40|13.09|11.85|13.09|11.85|13.09|11.85|13.09|11.85|0
1645658150000|2022-02-23 23:15:50|13.08|11.83|13.08|11.83|13.08|11.83|13.08|11.83|0
1645658160000|2022-02-23 23:16:00|13.09|11.85|13.11|11.86|13.11|11.86|13.08|11.83|0
1645658170000|2022-02-23 23:16:10|13.14|11.89|13.08|11.83|13.14|11.89|13.08|11.83|0
1645658180000|2022-02-23 23:16:20|13.05|11.81|13.09|11.85|13.09|11.85|13.05|11.81|0
1645658190000|2022-02-23 23:16:30|13.11|11.86|13.06|11.82|13.11|11.86|13.06|11.82|0
1645658200000|2022-02-23 23:16:40|13.11|11.86|13.05|11.81|13.11|11.86|13.05|11.81|0
1645658210000|2022-02-23 23:16:50|13.08|11.83|13.06|11.82|13.08|11.83|13.06|11.82|0
1645658220000|2022-02-23 23:17:00|13.08|11.83|13.02|11.78|13.08|11.83|13.02|11.78|0
1645658230000|2022-02-23 23:17:10|12.99|11.75|12.9|11.67|12.99|11.75|12.9|11.67|0
1645658240000|2022-02-23 23:17:20|12.93|11.7|12.99|11.75|12.99|11.75|12.93|11.7|0
1645658250000|2022-02-23 23:17:30|12.96|11.72|12.93|11.7|12.96|11.72|12.93|11.7|0
1645658260000|2022-02-23 23:17:40|12.91|11.68|13.02|11.78|13.02|11.78|12.91|11.68|0
1645658270000|2022-02-23 23:17:50|13.08|11.83|13.05|11.81|13.08|11.83|13.05|11.81|0
1645658280000|2022-02-23 23:18:00|13.03|11.79|13.05|11.81|13.05|11.81|13.02|11.78|0
1645658290000|2022-02-23 23:18:10|13.02|11.78|12.99|11.75|13.02|11.78|12.99|11.75|0
1645658300000|2022-02-23 23:18:20|12.97|11.74|12.9|11.67|12.97|11.74|12.9|11.67|0
1645658310000|2022-02-23 23:18:30|12.87|11.64|12.87|11.64|12.9|11.67|12.87|11.64|0
1645658320000|2022-02-23 23:18:40|12.88|11.65|12.93|11.7|12.94|11.71|12.88|11.65|0
1645658330000|2022-02-23 23:18:50|12.9|11.67|12.87|11.64|12.9|11.67|12.87|11.64|0
1645658340000|2022-02-23 23:19:00|12.88|11.65|12.87|11.64|12.88|11.65|12.87|11.64|0
1645658350000|2022-02-23 23:19:10|12.84|11.61|12.84|11.61|12.84|11.61|12.84|11.61|0
1645658360000|2022-02-23 23:19:20|12.87|11.64|12.87|11.64|12.9|11.67|12.85|11.63|0
1645658370000|2022-02-23 23:19:30|12.84|11.61|12.84|11.61|12.84|11.61|12.84|11.61|0
1645658380000|2022-02-23 23:19:40|12.78|11.56|12.54|11.34|12.78|11.56|12.52|11.32|0
1645658390000|2022-02-23 23:19:50|12.58|11.38|12.57|11.37|12.58|11.38|12.57|11.37|0
1645658400000|2022-02-23 23:20:00|12.63|11.43|12.57|11.37|12.63|11.43|12.56|11.36|0
1645658410000|2022-02-23 23:20:10|12.6|11.4|12.6|11.4|12.63|11.43|12.6|11.4|0
1645658420000|2022-02-23 23:20:20|12.58|11.38|12.51|11.31|12.58|11.38|12.51|11.31|0
1645658430000|2022-02-23 23:20:30|12.53|11.33|12.57|11.37|12.57|11.37|12.53|11.33|0
1645658440000|2022-02-23 23:20:40|12.63|11.43|12.63|11.43|12.63|11.43|12.6|11.4|0
1645658450000|2022-02-23 23:20:50|12.6|11.4|12.6|11.4|12.6|11.4|12.58|11.38|0
1645658460000|2022-02-23 23:21:00|12.57|11.37|12.63|11.42|12.63|11.42|12.56|11.36|0
1645658470000|2022-02-23 23:21:10|12.67|11.46|12.64|11.44|12.67|11.46|12.61|11.41|0
1645658480000|2022-02-23 23:21:20|12.6|11.4|12.54|11.34|12.6|11.4|12.54|11.34|0
1645658490000|2022-02-23 23:21:30|12.51|11.31|12.54|11.34|12.54|11.34|12.51|11.31|0
1645658500000|2022-02-23 23:21:40|12.53|11.33|12.53|11.33|12.53|11.33|12.53|11.33|0
1645658510000|2022-02-23 23:21:50|12.57|11.37|12.56|11.36|12.57|11.37|12.56|11.36|0
1645658520000|2022-02-23 23:22:00|12.57|11.37|12.6|11.4|12.6|11.4|12.57|11.37|0
1645658530000|2022-02-23 23:22:10|12.61|11.41|12.6|11.4|12.61|11.41|12.6|11.4|0
1645658540000|2022-02-23 23:22:20|12.63|11.42|12.57|11.37|12.63|11.42|12.53|11.33|0
1645658550000|2022-02-23 23:22:30|12.6|11.4|12.51|11.31|12.6|11.4|12.51|11.31|0
1645658560000|2022-02-23 23:22:40|12.54|11.34|12.58|11.38|12.58|11.38|12.54|11.34|0
1645658570000|2022-02-23 23:22:50|12.63|11.42|12.6|11.4|12.63|11.42|12.57|11.37|0
1645658580000|2022-02-23 23:23:00|12.63|11.42|12.67|11.46|12.67|11.46|12.63|11.42|0
1645658590000|2022-02-23 23:23:10|12.7|11.49|12.77|11.56|12.77|11.56|12.7|11.49|0
1645658600000|2022-02-23 23:23:20|12.74|11.53|12.71|11.5|12.74|11.53|12.71|11.5|0
1645658610000|2022-02-23 23:23:30|12.68|11.48|12.66|11.45|12.68|11.48|12.66|11.45|0
1645658620000|2022-02-23 23:23:40|12.67|11.46|12.68|11.48|12.68|11.48|12.67|11.46|0
1645658630000|2022-02-23 23:23:50|12.66|11.45|12.66|11.45|12.66|11.45|12.66|11.45|0
1645658640000|2022-02-23 23:24:00|12.61|11.41|12.64|11.44|12.66|11.45|12.61|11.41|0
1645658650000|2022-02-23 23:24:10|12.57|11.37|12.55|11.35|12.57|11.37|12.54|11.34|0
1645658660000|2022-02-23 23:24:20|12.54|11.34|12.6|11.4|12.6|11.4|12.54|11.34|0
1645658670000|2022-02-23 23:24:30|12.63|11.42|12.58|11.38|12.63|11.42|12.58|11.38|0
1645658680000|2022-02-23 23:24:40|12.63|11.42|12.6|11.4|12.63|11.42|12.6|11.4|0
1645658690000|2022-02-23 23:24:50|12.61|11.41|12.51|11.31|12.61|11.41|12.51|11.31|0
1645658700000|2022-02-23 23:25:00|12.54|11.34|12.62|11.42|12.62|11.42|12.54|11.34|0
1645658710000|2022-02-23 23:25:10|12.65|11.45|12.71|11.5|12.71|11.5|12.65|11.45|0
1645658720000|2022-02-23 23:25:20|12.74|11.53|12.76|11.54|12.76|11.54|12.74|11.53|0
1645658730000|2022-02-23 23:25:30|12.77|11.56|12.77|11.56|12.8|11.58|12.77|11.56|0
1645658740000|2022-02-23 23:25:40|12.71|11.5|12.71|11.5|12.71|11.5|12.71|11.5|0
1645658750000|2022-02-23 23:25:50|12.74|11.53|12.68|11.48|12.74|11.53|12.68|11.48|0
1645658760000|2022-02-23 23:26:00|12.71|11.5|12.71|11.5|12.71|11.5|12.7|11.49|0
1645658770000|2022-02-23 23:26:10|12.68|11.48|12.74|11.53|12.74|11.53|12.68|11.48|0
1645658780000|2022-02-23 23:26:20|12.76|11.54|12.83|11.61|12.83|11.61|12.76|11.54|0
1645658790000|2022-02-23 23:26:30|12.95|11.72|13.07|11.83|13.07|11.83|12.94|11.7|0
1645658800000|2022-02-23 23:26:40|13.03|11.79|13.07|11.83|13.1|11.85|13.01|11.77|0
1645658810000|2022-02-23 23:26:50|13.1|11.85|13.16|11.91|13.19|11.94|13.1|11.85|0
1645658820000|2022-02-23 23:27:00|13.15|11.9|13.1|11.85|13.16|11.91|13.1|11.85|0
1645658830000|2022-02-23 23:27:10|13.13|11.88|13.22|11.96|13.22|11.96|13.13|11.88|0
1645658840000|2022-02-23 23:27:20|13.25|11.99|13.56|12.27|13.56|12.27|13.25|11.99|0
1645658850000|2022-02-23 23:27:30|13.6|12.3|13.53|12.24|13.6|12.3|13.49|12.2|0
1645658860000|2022-02-23 23:27:40|13.5|12.22|13.41|12.13|13.5|12.22|13.41|12.13|0
1645658870000|2022-02-23 23:27:50|13.35|12.08|13.36|12.09|13.38|12.1|13.35|12.08|0
1645658880000|2022-02-23 23:28:00|13.48|12.2|13.47|12.19|13.48|12.2|13.47|12.19|0
1645658890000|2022-02-23 23:28:10|13.5|12.22|13.39|12.12|13.5|12.22|13.38|12.1|0
1645658900000|2022-02-23 23:28:20|13.21|11.95|13.13|11.88|13.22|11.96|13.13|11.88|0
1645658910000|2022-02-23 23:28:30|13.1|11.85|13.18|11.92|13.18|11.92|13.1|11.85|0
1645658920000|2022-02-23 23:28:40|13.19|11.94|13.19|11.94|13.19|11.94|13.16|11.91|0
1645658930000|2022-02-23 23:28:50|13.22|11.96|13.16|11.91|13.22|11.96|13.16|11.91|0
1645658940000|2022-02-23 23:29:00|13.19|11.94|13.16|11.91|13.19|11.94|13.15|11.89|0
1645658950000|2022-02-23 23:29:10|13.15|11.89|13.18|11.92|13.18|11.92|13.15|11.89|0
1645658960000|2022-02-23 23:29:20|13.16|11.91|13.07|11.83|13.16|11.91|13.07|11.83|0
1645658970000|2022-02-23 23:29:30|13.1|11.85|13.16|11.91|13.16|11.91|13.08|11.84|0
1645658980000|2022-02-23 23:29:40|13.19|11.94|13.19|11.94|13.19|11.94|13.16|11.91|0
1645658990000|2022-02-23 23:29:50|13.22|11.96|13.22|11.96|13.22|11.96|13.22|11.96|0
1645659000000|2022-02-23 23:30:00|13.24|11.98|13.25|11.99|13.25|11.99|13.24|11.98|0
1645659010000|2022-02-23 23:30:10|13.28|12.02|13.31|12.05|13.34|12.07|13.28|12.02|0
1645659020000|2022-02-23 23:30:20|13.28|12.02|13.27|12|13.28|12.02|13.27|12|0
1645659030000|2022-02-23 23:30:30|13.25|11.99|13.31|12.05|13.31|12.05|13.25|11.99|0
1645659040000|2022-02-23 23:30:40|13.28|12.02|13.34|12.07|13.34|12.07|13.28|12.02|0
1645659050000|2022-02-23 23:30:50|13.33|12.06|13.25|11.99|13.33|12.06|13.25|11.99|0
1645659060000|2022-02-23 23:31:00|13.28|12.02|13.3|12.03|13.3|12.03|13.28|12.02|0
1645659070000|2022-02-23 23:31:10|13.34|12.07|13.37|12.1|13.37|12.1|13.34|12.07|0
1645659080000|2022-02-23 23:31:20|13.41|12.13|13.39|12.11|13.41|12.13|13.39|12.11|0
1645659090000|2022-02-23 23:31:30|13.42|12.14|13.44|12.16|13.44|12.16|13.42|12.14|0
1645659100000|2022-02-23 23:31:40|13.41|12.13|13.28|12.02|13.41|12.13|13.28|12.02|0
1645659110000|2022-02-23 23:31:50|13.34|12.07|13.37|12.1|13.37|12.1|13.33|12.06|0
1645659120000|2022-02-23 23:32:00|13.41|12.13|13.44|12.16|13.44|12.16|13.41|12.13|0
1645659130000|2022-02-23 23:32:10|13.42|12.14|13.42|12.14|13.44|12.16|13.42|12.14|0
1645659140000|2022-02-23 23:32:20|13.4|12.13|13.4|12.13|13.4|12.13|13.36|12.09|0
1645659150000|2022-02-23 23:32:30|13.37|12.1|13.31|12.04|13.37|12.1|13.31|12.04|0
1645659170000|2022-02-23 23:32:50|13.25|11.99|13.22|11.96|13.25|11.99|13.22|11.96|0
1645659180000|2022-02-23 23:33:00|13.16|11.91|13.25|11.99|13.25|11.99|13.16|11.91|0
1645659190000|2022-02-23 23:33:10|13.22|11.96|13.26|12|13.26|12|13.22|11.96|0
1645659200000|2022-02-23 23:33:20|13.25|11.99|13.19|11.93|13.25|11.99|13.19|11.93|0
1645659210000|2022-02-23 23:33:30|13.2|11.95|13.23|11.97|13.23|11.97|13.2|11.95|0
1645659220000|2022-02-23 23:33:40|13.25|11.99|13.31|12.04|13.31|12.04|13.25|11.99|0
1645659230000|2022-02-23 23:33:50|13.34|12.07|13.34|12.07|13.34|12.07|13.31|12.04|0
1645659240000|2022-02-23 23:34:00|13.36|12.08|13.37|12.1|13.37|12.1|13.36|12.08|0
1645659250000|2022-02-23 23:34:10|13.4|12.13|13.5|12.21|13.5|12.21|13.4|12.13|0
1645659260000|2022-02-23 23:34:20|13.47|12.18|13.53|12.24|13.53|12.24|13.47|12.18|0
1645659270000|2022-02-23 23:34:30|13.5|12.21|13.53|12.24|13.53|12.24|13.5|12.21|0
1645659280000|2022-02-23 23:34:40|13.51|12.22|13.53|12.24|13.53|12.24|13.5|12.21|0
1645659290000|2022-02-23 23:34:50|13.56|12.27|13.56|12.27|13.56|12.27|13.53|12.24|0
1645659300000|2022-02-23 23:35:00|13.54|12.25|13.51|12.22|13.54|12.25|13.51|12.22|0
1645659310000|2022-02-23 23:35:10|13.53|12.24|13.5|12.21|13.56|12.27|13.5|12.21|0
1645659320000|2022-02-23 23:35:20|13.53|12.24|13.51|12.22|13.53|12.24|13.51|12.22|0
1645659330000|2022-02-23 23:35:30|13.5|12.21|13.46|12.18|13.5|12.21|13.43|12.15|0
1645659340000|2022-02-23 23:35:40|13.43|12.15|13.46|12.18|13.46|12.18|13.43|12.15|0
1645659350000|2022-02-23 23:35:50|13.5|12.21|13.51|12.22|13.51|12.22|13.5|12.21|0
1645659360000|2022-02-23 23:36:00|13.53|12.24|13.5|12.21|13.53|12.24|13.5|12.21|0
1645659380000|2022-02-23 23:36:20|13.53|12.24|13.49|12.21|13.53|12.24|13.49|12.21|0
1645659390000|2022-02-23 23:36:30|13.51|12.22|13.51|12.22|13.51|12.22|13.49|12.21|0
1645659400000|2022-02-23 23:36:40|13.49|12.21|13.45|12.17|13.49|12.21|13.43|12.15|0
1645659410000|2022-02-23 23:36:50|13.46|12.18|13.43|12.15|13.46|12.18|13.43|12.15|0
1645659420000|2022-02-23 23:37:00|13.46|12.18|13.46|12.18|13.46|12.18|13.43|12.15|0
1645659430000|2022-02-23 23:37:10|13.49|12.21|13.56|12.27|13.56|12.27|13.49|12.21|0
1645659440000|2022-02-23 23:37:20|13.53|12.24|13.49|12.21|13.53|12.24|13.49|12.21|0
1645659450000|2022-02-23 23:37:30|13.43|12.15|13.46|12.18|13.46|12.18|13.43|12.15|0
1645659460000|2022-02-23 23:37:40|13.43|12.15|13.43|12.15|13.43|12.15|13.43|12.15|0
1645659470000|2022-02-23 23:37:50|13.46|12.18|13.46|12.18|13.46|12.18|13.46|12.18|0
1645659480000|2022-02-23 23:38:00|13.43|12.15|13.46|12.18|13.46|12.18|13.43|12.15|0
1645659490000|2022-02-23 23:38:10|13.45|12.17|13.43|12.15|13.45|12.17|13.43|12.15|0
1645659500000|2022-02-23 23:38:20|13.42|12.14|13.31|12.04|13.42|12.14|13.31|12.04|0
1645659510000|2022-02-23 23:38:30|13.32|12.05|13.37|12.1|13.37|12.1|13.32|12.05|0
1645659520000|2022-02-23 23:38:40|13.38|12.11|13.42|12.14|13.42|12.14|13.38|12.11|0
1645659530000|2022-02-23 23:38:50|13.41|12.18|13.46|12.18|13.46|12.18|13.41|12.18|0
1645659540000|2022-02-23 23:39:00|13.45|12.17|13.49|12.21|13.49|12.21|13.45|12.17|0
1645659550000|2022-02-23 23:39:10|13.48|12.19|13.46|12.18|13.49|12.21|13.46|12.18|0
1645659560000|2022-02-23 23:39:20|13.4|12.12|13.43|12.15|13.43|12.15|13.4|12.12|0
1645659580000|2022-02-23 23:39:40|13.4|12.12|13.46|12.18|13.46|12.18|13.4|12.12|0
1645659590000|2022-02-23 23:39:50|13.43|12.15|13.48|12.19|13.48|12.19|13.43|12.15|0
1645659600000|2022-02-23 23:40:00|13.52|12.24|13.49|12.21|13.52|12.24|13.43|12.15|0
1645659610000|2022-02-23 23:40:10|13.46|12.18|13.49|12.21|13.49|12.21|13.46|12.18|0
1645659620000|2022-02-23 23:40:20|13.51|12.22|13.49|12.21|13.51|12.22|13.49|12.21|0
1645659630000|2022-02-23 23:40:30|13.52|12.24|13.65|12.35|13.65|12.35|13.52|12.24|0
1645659640000|2022-02-23 23:40:40|13.68|12.38|13.77|12.46|13.81|12.49|13.68|12.38|0
1645659650000|2022-02-23 23:40:50|13.81|12.49|13.77|12.46|13.81|12.49|13.77|12.46|0
1645659660000|2022-02-23 23:41:00|13.81|12.49|13.84|12.52|13.85|12.53|13.81|12.49|0
1645659670000|2022-02-23 23:41:10|13.87|12.55|13.84|12.52|13.87|12.55|13.84|12.52|0
1645659680000|2022-02-23 23:41:20|13.82|12.5|13.87|12.55|13.87|12.55|13.82|12.5|0
1645659690000|2022-02-23 23:41:30|13.9|12.58|14.06|12.72|14.06|12.72|13.9|12.58|0
1645659700000|2022-02-23 23:41:40|14.08|12.74|14.16|12.81|14.16|12.81|14.08|12.74|0
1645659710000|2022-02-23 23:41:50|14.17|12.82|14.12|12.78|14.19|12.84|14.12|12.78|0
1645659720000|2022-02-23 23:42:00|14.11|12.76|14.24|12.88|14.24|12.88|14.11|12.76|0
1645659730000|2022-02-23 23:42:10|14.22|12.87|14.12|12.78|14.22|12.87|14.12|12.78|0
1645659740000|2022-02-23 23:42:20|14.16|12.81|14.14|12.79|14.16|12.81|14.14|12.79|0
1645659750000|2022-02-23 23:42:30|14.12|12.78|14.09|12.75|14.12|12.78|14.09|12.75|0
1645659760000|2022-02-23 23:42:40|14.12|12.78|14.09|12.75|14.12|12.78|14.09|12.75|0
1645659770000|2022-02-23 23:42:50|14.06|12.72|14.07|12.73|14.07|12.73|14.06|12.72|0
1645659780000|2022-02-23 23:43:00|14.16|12.81|14.16|12.81|14.16|12.81|14.12|12.78|0
1645659790000|2022-02-23 23:43:10|14.19|12.84|14.29|12.92|14.29|12.93|14.16|12.81|0
1645659800000|2022-02-23 23:43:20|14.32|12.95|14.32|12.95|14.32|12.95|14.32|12.95|0
1645659810000|2022-02-23 23:43:30|14.29|12.92|14.33|12.97|14.35|12.98|14.29|12.92|0
1645659820000|2022-02-23 23:43:40|14.35|12.98|14.32|12.95|14.35|12.98|14.32|12.95|0
1645659830000|2022-02-23 23:43:50|14.35|12.98|14.38|13.01|14.38|13.01|14.35|12.98|0
1645659840000|2022-02-23 23:44:00|14.35|12.98|14.27|12.91|14.35|12.98|14.27|12.91|0
1645659850000|2022-02-23 23:44:10|14.28|12.92|14.22|12.87|14.3|12.94|14.22|12.87|0
1645659860000|2022-02-23 23:44:20|14.24|12.88|14.19|12.84|14.24|12.88|14.15|12.81|0
1645659870000|2022-02-23 23:44:30|14.17|12.82|14.11|12.76|14.17|12.82|14.11|12.76|0
1645659880000|2022-02-23 23:44:40|14.09|12.75|14.09|12.75|14.09|12.75|14.09|12.75|0
1645659890000|2022-02-23 23:44:50|14.06|12.72|14.09|12.75|14.09|12.75|14.06|12.72|0
1645659900000|2022-02-23 23:45:00|14.15|12.81|14.11|12.76|14.15|12.81|14.11|12.76|0
1645659910000|2022-02-23 23:45:10|14.14|12.79|14.06|12.72|14.14|12.79|14.06|12.72|0
1645659920000|2022-02-23 23:45:20|14.07|12.73|14.11|12.76|14.12|12.78|14.07|12.73|0
1645659930000|2022-02-23 23:45:30|14.12|12.78|14.15|12.81|14.15|12.81|14.12|12.78|0
1645659940000|2022-02-23 23:45:40|14.17|12.82|14.15|12.81|14.17|12.82|14.15|12.81|0
1645659950000|2022-02-23 23:45:50|14.12|12.78|14.14|12.79|14.15|12.81|14.12|12.78|0
1645659960000|2022-02-23 23:46:00|14.06|12.72|13.96|12.63|14.06|12.72|13.96|12.63|0
1645659970000|2022-02-23 23:46:10|13.99|12.66|14.02|12.69|14.09|12.75|13.99|12.66|0
1645659980000|2022-02-23 23:46:20|13.99|12.66|13.96|12.63|13.99|12.66|13.96|12.63|0
1645659990000|2022-02-23 23:46:30|13.9|12.57|13.91|12.59|13.96|12.63|13.9|12.57|0
1645660000000|2022-02-23 23:46:40|13.9|12.57|13.9|12.57|13.91|12.59|13.9|12.57|0
1645660010000|2022-02-23 23:46:50|13.93|12.6|13.99|12.66|13.99|12.66|13.93|12.6|0
1645660020000|2022-02-23 23:47:00|14.02|12.69|13.96|12.63|14.02|12.69|13.96|12.63|0
1645660030000|2022-02-23 23:47:10|13.99|12.66|13.99|12.66|13.99|12.66|13.99|12.66|0
1645660040000|2022-02-23 23:47:20|14.02|12.69|13.99|12.66|14.02|12.69|13.99|12.66|0
1645660050000|2022-02-23 23:47:30|14.02|12.69|14.06|12.72|14.06|12.72|14.02|12.69|0
1645660070000|2022-02-23 23:47:50|14.02|12.69|14.02|12.69|14.02|12.69|14.02|12.69|0
1645660080000|2022-02-23 23:48:00|14.04|12.7|14.04|12.7|14.04|12.7|14.04|12.7|0
1645660090000|2022-02-23 23:48:10|14.02|12.69|13.93|12.6|14.02|12.69|13.93|12.6|0
1645660100000|2022-02-23 23:48:20|13.9|12.57|13.91|12.59|13.93|12.6|13.9|12.57|0
1645660110000|2022-02-23 23:48:30|13.9|12.57|13.83|12.51|13.9|12.57|13.83|12.51|0
1645660120000|2022-02-23 23:48:40|13.8|12.49|13.74|12.43|13.8|12.49|13.74|12.43|0
1645660130000|2022-02-23 23:48:50|13.77|12.46|13.77|12.46|13.77|12.46|13.71|12.4|0
1645660140000|2022-02-23 23:49:00|13.74|12.43|13.77|12.46|13.77|12.46|13.74|12.43|0
1645660150000|2022-02-23 23:49:10|13.83|12.51|13.74|12.43|13.83|12.51|13.74|12.43|0
1645660160000|2022-02-23 23:49:20|13.75|12.44|13.74|12.43|13.75|12.44|13.74|12.43|0
1645660170000|2022-02-23 23:49:30|13.72|12.41|13.74|12.43|13.75|12.44|13.72|12.41|0
1645660180000|2022-02-23 23:49:40|13.77|12.46|13.7|12.4|13.77|12.46|13.7|12.4|0
1645660190000|2022-02-23 23:49:50|13.69|12.38|13.74|12.43|13.74|12.43|13.69|12.38|0
1645660200000|2022-02-23 23:50:00|13.8|12.48|13.89|12.57|13.89|12.57|13.8|12.48|0
1645660210000|2022-02-23 23:50:10|13.93|12.6|13.93|12.6|13.93|12.6|13.93|12.6|0
1645660220000|2022-02-23 23:50:20|13.89|12.57|13.93|12.6|13.93|12.6|13.89|12.57|0
1645660230000|2022-02-23 23:50:30|13.89|12.57|13.89|12.57|13.91|12.58|13.89|12.57|0
1645660240000|2022-02-23 23:50:40|13.93|12.6|13.91|12.58|13.93|12.6|13.91|12.58|0
1645660250000|2022-02-23 23:50:50|13.89|12.57|13.96|12.63|13.96|12.63|13.89|12.57|0
1645660260000|2022-02-23 23:51:00|13.93|12.6|13.86|12.54|13.93|12.6|13.86|12.54|0
1645660270000|2022-02-23 23:51:10|13.89|12.57|13.96|12.63|13.96|12.63|13.89|12.57|0
1645660280000|2022-02-23 23:51:20|13.93|12.6|13.96|12.63|13.96|12.63|13.93|12.6|0
1645660290000|2022-02-23 23:51:30|13.92|12.6|13.8|12.48|13.92|12.6|13.8|12.48|0
1645660300000|2022-02-23 23:51:40|13.83|12.51|13.8|12.48|13.83|12.51|13.8|12.48|0
1645660310000|2022-02-23 23:51:50|13.81|12.5|13.86|12.54|13.86|12.54|13.81|12.5|0
1645660320000|2022-02-23 23:52:00|13.83|12.51|13.84|12.53|13.84|12.53|13.83|12.51|0
1645660330000|2022-02-23 23:52:10|13.86|12.54|13.84|12.53|13.86|12.54|13.83|12.51|0
1645660340000|2022-02-23 23:52:20|13.83|12.51|13.86|12.54|13.86|12.54|13.83|12.51|0
1645660350000|2022-02-23 23:52:30|13.89|12.57|13.88|12.55|13.89|12.57|13.88|12.55|0
1645660360000|2022-02-23 23:52:40|13.89|12.57|13.92|12.6|13.92|12.6|13.89|12.57|0
1645660370000|2022-02-23 23:52:50|13.89|12.57|13.83|12.51|13.89|12.57|13.83|12.51|0
1645660380000|2022-02-23 23:53:00|13.8|12.48|13.83|12.51|13.83|12.51|13.8|12.48|0
1645660390000|2022-02-23 23:53:10|13.81|12.5|13.83|12.51|13.83|12.51|13.81|12.5|0
1645660400000|2022-02-23 23:53:20|13.81|12.5|13.7|12.4|13.81|12.5|13.7|12.4|0
1645660410000|2022-02-23 23:53:30|13.73|12.43|13.7|12.4|13.73|12.43|13.7|12.4|0
1645660420000|2022-02-23 23:53:40|13.67|12.37|13.65|12.35|13.67|12.37|13.65|12.35|0
1645660430000|2022-02-23 23:53:50|13.64|12.34|13.61|12.31|13.67|12.37|13.61|12.31|0
1645660440000|2022-02-23 23:54:00|13.58|12.28|13.64|12.34|13.64|12.34|13.58|12.28|0
1645660450000|2022-02-23 23:54:10|13.61|12.31|13.67|12.37|13.67|12.37|13.61|12.31|0
1645660460000|2022-02-23 23:54:20|13.7|12.4|13.76|12.45|13.76|12.45|13.7|12.4|0
1645660470000|2022-02-23 23:54:30|13.8|12.48|13.89|12.57|13.89|12.57|13.8|12.48|0
1645660480000|2022-02-23 23:54:40|13.86|12.54|13.86|12.54|13.86|12.54|13.86|12.54|0
1645660490000|2022-02-23 23:54:50|13.89|12.57|13.92|12.6|13.92|12.6|13.89|12.57|0
1645660500000|2022-02-23 23:55:00|13.94|12.61|14.05|12.71|14.05|12.71|13.94|12.61|0
1645660510000|2022-02-23 23:55:10|14.1|12.76|14.02|12.68|14.1|12.76|14.02|12.68|0
1645660520000|2022-02-23 23:55:20|13.99|12.65|13.99|12.65|13.99|12.65|13.97|12.64|0
1645660530000|2022-02-23 23:55:30|14.02|12.68|14.05|12.71|14.05|12.71|13.99|12.65|0
1645660540000|2022-02-23 23:55:40|14.02|12.68|14.05|12.71|14.05|12.71|14.02|12.68|0
1645660550000|2022-02-23 23:55:50|14|12.67|13.89|12.57|14|12.67|13.89|12.57|0
1645660560000|2022-02-23 23:56:00|13.86|12.54|13.87|12.55|13.89|12.57|13.86|12.54|0
1645660570000|2022-02-23 23:56:10|13.86|12.54|13.89|12.57|13.89|12.57|13.86|12.54|0
1645660580000|2022-02-23 23:56:20|13.86|12.54|13.86|12.54|13.87|12.55|13.83|12.51|0
1645660590000|2022-02-23 23:56:30|13.92|12.6|13.84|12.52|13.92|12.6|13.84|12.52|0
1645660600000|2022-02-23 23:56:40|13.79|12.48|13.83|12.51|13.83|12.51|13.79|12.48|0
1645660610000|2022-02-23 23:56:50|13.81|12.49|13.86|12.54|13.86|12.54|13.81|12.49|0
1645660620000|2022-02-23 23:57:00|13.87|12.55|13.79|12.48|13.89|12.57|13.79|12.48|0
1645660630000|2022-02-23 23:57:10|13.73|12.42|13.71|12.41|13.73|12.42|13.71|12.41|0
1645660640000|2022-02-23 23:57:20|13.7|12.39|13.59|12.29|13.7|12.39|13.59|12.29|0
1645660650000|2022-02-23 23:57:30|13.57|12.28|13.6|12.31|13.6|12.31|13.57|12.28|0
1645660660000|2022-02-23 23:57:40|13.7|12.39|13.67|12.37|13.7|12.39|13.67|12.37|0
1645660670000|2022-02-23 23:57:50|13.54|12.25|13.57|12.28|13.57|12.28|13.54|12.25|0
1645660680000|2022-02-23 23:58:00|13.6|12.31|13.6|12.31|13.64|12.34|13.6|12.31|0
1645660690000|2022-02-23 23:58:10|13.64|12.34|13.64|12.34|13.64|12.34|13.64|12.34|0
1645660700000|2022-02-23 23:58:20|13.67|12.37|13.67|12.37|13.7|12.39|13.67|12.37|0
1645660710000|2022-02-23 23:58:30|13.64|12.34|13.65|12.35|13.65|12.35|13.64|12.34|0
1645660720000|2022-02-23 23:58:40|13.67|12.36|13.6|12.31|13.67|12.36|13.6|12.31|0
1645660800000|2022-02-24 00:00:00|13.57|12.28|13.63|12.34|13.67|12.36|13.57|12.28|0
1645660810000|2022-02-24 00:00:10|13.54|12.25|13.67|12.36|13.7|12.39|13.54|12.25|0
1645660820000|2022-02-24 00:00:20|13.7|12.39|13.73|12.42|13.73|12.42|13.7|12.39|0
1645660830000|2022-02-24 00:00:30|13.76|12.45|13.92|12.59|13.92|12.59|13.76|12.45|0
1645660840000|2022-02-24 00:00:40|13.95|12.62|13.92|12.59|13.98|12.65|13.92|12.59|0
1645660850000|2022-02-24 00:00:50|13.95|12.62|13.97|12.64|13.98|12.65|13.95|12.62|0
1645660860000|2022-02-24 00:01:00|13.98|12.65|13.97|12.64|14.05|12.71|13.97|12.64|0
1645660870000|2022-02-24 00:01:10|14|12.66|14.13|12.78|14.13|12.78|14|12.66|0
1645660880000|2022-02-24 00:01:20|14.11|12.77|14.01|12.68|14.11|12.77|14.01|12.68|0
1645660890000|2022-02-24 00:01:30|13.98|12.65|14.06|12.72|14.06|12.72|13.98|12.65|0
1645660900000|2022-02-24 00:01:40|14.05|12.71|13.95|12.62|14.05|12.71|13.95|12.62|0
1645660910000|2022-02-24 00:01:50|13.92|12.59|13.89|12.56|13.92|12.59|13.89|12.56|0
1645660920000|2022-02-24 00:02:00|13.82|12.51|13.82|12.51|13.85|12.53|13.79|12.48|0
1645660930000|2022-02-24 00:02:10|13.76|12.45|13.6|12.31|13.76|12.45|13.6|12.31|0
1645660940000|2022-02-24 00:02:20|13.57|12.28|13.51|12.22|13.57|12.28|13.51|12.22|0
1645660950000|2022-02-24 00:02:30|13.41|12.14|13.51|12.22|13.51|12.22|13.41|12.14|0
1645660960000|2022-02-24 00:02:40|13.48|12.19|13.58|12.29|13.58|12.29|13.48|12.19|0
1645660970000|2022-02-24 00:02:50|13.57|12.28|13.6|12.31|13.66|12.36|13.57|12.28|0
1645660980000|2022-02-24 00:03:00|13.62|12.32|13.57|12.28|13.62|12.32|13.54|12.25|0
1645660990000|2022-02-24 00:03:10|13.41|12.14|13.32|12.05|13.41|12.14|13.32|12.05|0
1645661000000|2022-02-24 00:03:20|13.29|12.02|13.29|12.02|13.29|12.02|13.29|12.02|0
1645661010000|2022-02-24 00:03:30|13.26|12|13.32|12.05|13.32|12.05|13.26|12|0
1645661020000|2022-02-24 00:03:40|13.35|12.08|13.35|12.08|13.38|12.11|13.35|12.08|0
1645661030000|2022-02-24 00:03:50|13.29|12.02|13.2|11.94|13.29|12.02|13.2|11.94|0
1645661040000|2022-02-24 00:04:00|13.21|11.95|13.23|11.97|13.23|11.97|13.21|11.95|0
1645661050000|2022-02-24 00:04:10|13.26|12|13.26|12|13.26|12|13.26|12|0
1645661060000|2022-02-24 00:04:20|13.29|12.02|13.32|12.05|13.32|12.05|13.29|12.02|0
1645661070000|2022-02-24 00:04:30|13.33|12.06|13.37|12.09|13.38|12.11|13.33|12.06|0
1645661080000|2022-02-24 00:04:40|13.38|12.11|13.38|12.11|13.44|12.16|13.38|12.11|0
1645661090000|2022-02-24 00:04:50|13.35|12.08|13.38|12.11|13.38|12.11|13.35|12.08|0
1645661100000|2022-02-24 00:05:00|13.32|12.05|13.29|12.02|13.32|12.05|13.29|12.02|0
1645661110000|2022-02-24 00:05:10|13.32|12.05|13.35|12.08|13.35|12.08|13.32|12.05|0
1645661120000|2022-02-24 00:05:20|13.33|12.06|13.32|12.05|13.33|12.06|13.32|12.05|0
1645661130000|2022-02-24 00:05:30|13.38|12.11|13.44|12.16|13.44|12.16|13.38|12.11|0
1645661140000|2022-02-24 00:05:40|13.43|12.15|13.44|12.16|13.44|12.16|13.41|12.13|0
1645661150000|2022-02-24 00:05:50|13.41|12.13|13.4|12.12|13.44|12.16|13.4|12.12|0
1645661160000|2022-02-24 00:06:00|13.43|12.15|13.5|12.22|13.5|12.22|13.43|12.15|0
1645661170000|2022-02-24 00:06:10|13.49|12.2|13.54|12.25|13.54|12.25|13.49|12.2|0
1645661180000|2022-02-24 00:06:20|13.5|12.22|13.47|12.19|13.5|12.22|13.47|12.19|0
1645661190000|2022-02-24 00:06:30|13.57|12.27|13.5|12.22|13.57|12.27|13.5|12.22|0
1645661200000|2022-02-24 00:06:40|13.54|12.25|13.54|12.25|13.54|12.25|13.54|12.25|0
1645661210000|2022-02-24 00:06:50|13.5|12.22|13.55|12.26|13.55|12.26|13.5|12.22|0
1645661220000|2022-02-24 00:07:00|13.54|12.25|13.5|12.22|13.57|12.27|13.5|12.22|0
1645661230000|2022-02-24 00:07:10|13.44|12.16|13.5|12.22|13.5|12.22|13.44|12.16|0
1645661240000|2022-02-24 00:07:20|13.53|12.25|13.47|12.19|13.53|12.25|13.47|12.19|0
1645661250000|2022-02-24 00:07:30|13.5|12.22|13.47|12.19|13.52|12.23|13.47|12.19|0
1645661260000|2022-02-24 00:07:40|13.66|12.36|13.44|12.16|13.66|12.36|13.44|12.16|0
1645661270000|2022-02-24 00:07:50|13.46|12.18|13.44|12.16|13.5|12.22|13.44|12.16|0
1645661280000|2022-02-24 00:08:00|13.4|12.12|13.43|12.15|13.43|12.15|13.23|11.97|0
1645661290000|2022-02-24 00:08:10|13.33|12.06|13.38|12.11|13.38|12.11|13.33|12.06|0
1645661300000|2022-02-24 00:08:20|13.43|12.15|13.38|12.11|13.43|12.15|13.29|12.02|0
1645661310000|2022-02-24 00:08:30|13.35|12.08|13.26|12|13.35|12.08|13.26|12|0
1645661320000|2022-02-24 00:08:40|13.29|12.02|13.27|12.01|13.3|12.04|13.27|12.01|0
1645661330000|2022-02-24 00:08:50|13.35|12.08|13.35|12.08|13.4|12.12|13.35|12.08|0
1645661340000|2022-02-24 00:09:00|13.41|12.13|13.63|12.33|13.63|12.33|13.41|12.13|0
1645661350000|2022-02-24 00:09:10|13.66|12.36|13.54|12.25|13.69|12.39|13.54|12.25|0
1645661360000|2022-02-24 00:09:20|13.5|12.22|13.54|12.25|13.54|12.25|13.5|12.22|0
1645661370000|2022-02-24 00:09:30|13.6|12.3|13.6|12.3|13.66|12.36|13.6|12.3|0
1645661380000|2022-02-24 00:09:40|13.63|12.33|13.71|12.4|13.71|12.4|13.63|12.33|0
1645661390000|2022-02-24 00:09:50|13.78|12.47|13.75|12.44|13.78|12.47|13.75|12.44|0
1645661400000|2022-02-24 00:10:00|13.69|12.39|13.66|12.36|13.69|12.39|13.63|12.33|0
1645661410000|2022-02-24 00:10:10|13.69|12.39|13.82|12.5|13.82|12.5|13.69|12.39|0
1645661420000|2022-02-24 00:10:20|13.78|12.47|13.75|12.44|13.78|12.47|13.75|12.44|0
1645661430000|2022-02-24 00:10:30|13.78|12.47|13.78|12.47|13.82|12.5|13.75|12.44|0
1645661440000|2022-02-24 00:10:40|13.75|12.44|13.77|12.46|13.77|12.46|13.72|12.41|0
1645661450000|2022-02-24 00:10:50|13.78|12.47|13.97|12.64|13.97|12.64|13.78|12.47|0
1645661460000|2022-02-24 00:11:00|14|12.67|14.08|12.74|14.08|12.74|14|12.67|0
1645661470000|2022-02-24 00:11:10|14.1|12.76|14.29|12.93|14.29|12.93|14.1|12.76|0
1645661480000|2022-02-24 00:11:20|14.2|12.84|14.23|12.87|14.23|12.87|14.13|12.79|0
1645661490000|2022-02-24 00:11:30|14.2|12.84|14.32|12.96|14.36|12.99|14.2|12.84|0
1645661500000|2022-02-24 00:11:40|14.45|13.08|14.44|13.06|14.45|13.08|14.42|13.05|0
1645661510000|2022-02-24 00:11:50|14.45|13.08|14.47|13.09|14.47|13.09|14.44|13.06|0
1645661520000|2022-02-24 00:12:00|14.45|13.08|14.39|13.02|14.47|13.09|14.39|13.02|0
1645661530000|2022-02-24 00:12:10|14.49|13.11|14.45|13.08|14.52|13.14|14.45|13.08|0
1645661540000|2022-02-24 00:12:20|14.42|13.05|14.39|13.02|14.42|13.05|14.36|12.99|0
1645661550000|2022-02-24 00:12:30|14.4|13.03|14.49|13.11|14.52|13.14|14.4|13.03|0
1645661560000|2022-02-24 00:12:40|14.5|13.12|14.45|13.08|14.5|13.12|14.45|13.08|0
1645661570000|2022-02-24 00:12:50|14.47|13.09|14.49|13.11|14.52|13.14|14.47|13.09|0
1645661580000|2022-02-24 00:13:00|14.48|13.03|14.35|12.99|14.48|13.05|14.35|12.99|0
1645661590000|2022-02-24 00:13:10|14.39|13.02|14.37|13|14.39|13.02|14.37|13|0
1645661600000|2022-02-24 00:13:20|14.39|13.02|14.39|13.02|14.42|13.05|14.39|13.02|0
1645661610000|2022-02-24 00:13:30|14.35|12.99|14.39|13.02|14.39|13.02|14.32|12.96|0
1645661620000|2022-02-24 00:13:40|14.34|12.97|14.35|12.99|14.35|12.99|14.34|12.97|0
1645661630000|2022-02-24 00:13:50|14.37|13|14.35|12.99|14.39|13.02|14.35|12.99|0
1645661640000|2022-02-24 00:14:00|14.37|13|14.39|13.02|14.39|13.02|14.37|13|0
1645661650000|2022-02-24 00:14:10|14.4|13.03|14.39|13.02|14.4|13.03|14.35|12.99|0
1645661660000|2022-02-24 00:14:20|14.42|13.05|14.45|13.07|14.45|13.07|14.42|13.05|0
1645661670000|2022-02-24 00:14:30|14.42|13.05|14.32|12.96|14.42|13.05|14.32|12.96|0
1645661680000|2022-02-24 00:14:40|14.29|12.93|14.32|12.96|14.32|12.96|14.29|12.93|0
1645661690000|2022-02-24 00:14:50|14.22|12.87|14.24|12.88|14.24|12.88|14.22|12.87|0
1645661700000|2022-02-24 00:15:00|14.22|12.87|14.1|12.75|14.22|12.87|14.1|12.75|0
1645661710000|2022-02-24 00:15:10|14.06|12.73|14.1|12.75|14.13|12.78|14.06|12.73|0
1645661720000|2022-02-24 00:15:20|14.03|12.7|13.89|12.57|14.03|12.7|13.89|12.57|0
1645661730000|2022-02-24 00:15:30|13.92|12.6|14|12.67|14|12.67|13.91|12.58|0
1645661740000|2022-02-24 00:15:40|13.98|12.65|13.84|12.52|13.98|12.65|13.84|12.52|0
1645661750000|2022-02-24 00:15:50|13.87|12.55|13.94|12.61|13.94|12.61|13.87|12.55|0
1645661760000|2022-02-24 00:16:00|13.98|12.65|13.94|12.61|13.98|12.65|13.94|12.61|0
1645661770000|2022-02-24 00:16:10|13.89|12.57|13.89|12.57|13.89|12.57|13.87|12.55|0
1645661780000|2022-02-24 00:16:20|13.87|12.55|13.89|12.57|13.91|12.58|13.84|12.52|0
1645661790000|2022-02-24 00:16:30|13.94|12.61|14.02|12.68|14.02|12.68|13.94|12.61|0
1645661800000|2022-02-24 00:16:40|14.11|12.77|13.94|12.61|14.11|12.77|13.94|12.61|0
1645661810000|2022-02-24 00:16:50|13.97|12.64|13.95|12.62|13.97|12.64|13.87|12.55|0
1645661820000|2022-02-24 00:17:00|13.92|12.59|13.79|12.48|13.92|12.59|13.79|12.48|0
1645661830000|2022-02-24 00:17:10|13.81|12.49|13.64|12.34|13.81|12.49|13.64|12.34|0
1645661840000|2022-02-24 00:17:20|13.65|12.35|13.65|12.35|13.7|12.4|13.65|12.35|0
1645661850000|2022-02-24 00:17:30|13.67|12.37|13.65|12.35|13.67|12.37|13.65|12.35|0
1645661860000|2022-02-24 00:17:40|13.68|12.38|13.64|12.34|13.68|12.38|13.62|12.33|0
1645661870000|2022-02-24 00:17:50|13.65|12.35|13.61|12.31|13.65|12.35|13.58|12.28|0
1645661880000|2022-02-24 00:18:00|13.59|12.3|13.54|12.25|13.59|12.3|13.48|12.2|0
1645661890000|2022-02-24 00:18:10|13.53|12.24|13.5|12.21|13.53|12.24|13.47|12.19|0
1645661900000|2022-02-24 00:18:20|13.53|12.24|13.5|12.21|13.59|12.3|13.5|12.21|0
1645661910000|2022-02-24 00:18:30|13.53|12.24|13.53|12.24|13.53|12.24|13.53|12.24|0
1645661920000|2022-02-24 00:18:40|13.51|12.23|13.54|12.25|13.54|12.25|13.5|12.21|0
1645661930000|2022-02-24 00:18:50|13.53|12.24|13.5|12.21|13.56|12.27|13.5|12.21|0
1645661940000|2022-02-24 00:19:00|13.51|12.23|13.59|12.3|13.59|12.3|13.47|12.18|0
1645661950000|2022-02-24 00:19:10|13.57|12.28|13.56|12.27|13.57|12.28|13.56|12.27|0
1645661960000|2022-02-24 00:19:20|13.59|12.3|13.59|12.3|13.59|12.3|13.56|12.27|0
1645661970000|2022-02-24 00:19:30|13.62|12.32|13.64|12.34|13.65|12.35|13.62|12.32|0
1645661980000|2022-02-24 00:19:40|13.68|12.38|13.81|12.49|13.81|12.49|13.68|12.38|0
1645661990000|2022-02-24 00:19:50|13.82|12.51|13.79|12.48|13.82|12.51|13.79|12.48|0
1645662000000|2022-02-24 00:20:00|13.78|12.46|13.75|12.44|13.78|12.46|13.75|12.44|0
1645662010000|2022-02-24 00:20:10|13.73|12.42|13.84|12.52|13.84|12.52|13.73|12.42|0
1645662020000|2022-02-24 00:20:20|13.85|12.53|13.81|12.49|13.9|12.58|13.81|12.49|0
1645662030000|2022-02-24 00:20:30|13.84|12.52|13.78|12.46|13.84|12.52|13.78|12.46|0
1645662040000|2022-02-24 00:20:40|13.81|12.49|13.84|12.52|13.84|12.52|13.79|12.48|0
1645662050000|2022-02-24 00:20:50|13.82|12.51|13.82|12.51|13.87|12.55|13.82|12.51|0
1645662060000|2022-02-24 00:21:00|13.73|12.42|13.62|12.32|13.73|12.42|13.62|12.32|0
1645662070000|2022-02-24 00:21:10|13.63|12.34|13.65|12.35|13.65|12.35|13.63|12.34|0
1645662080000|2022-02-24 00:21:20|13.59|12.29|13.65|12.35|13.65|12.35|13.59|12.29|0
1645662090000|2022-02-24 00:21:30|13.68|12.38|13.67|12.36|13.71|12.41|13.65|12.35|0
1645662100000|2022-02-24 00:21:40|13.68|12.38|13.65|12.35|13.71|12.41|13.65|12.35|0
1645662110000|2022-02-24 00:21:50|13.62|12.32|13.62|12.32|13.63|12.34|13.62|12.32|0
1645662120000|2022-02-24 00:22:00|13.59|12.29|13.59|12.29|13.62|12.32|13.59|12.29|0
1645662130000|2022-02-24 00:22:10|13.62|12.32|13.65|12.35|13.68|12.38|13.62|12.32|0
1645662140000|2022-02-24 00:22:20|13.68|12.38|13.68|12.38|13.71|12.41|13.68|12.38|0
1645662150000|2022-02-24 00:22:30|13.66|12.36|13.59|12.29|13.66|12.36|13.59|12.29|0
1645662160000|2022-02-24 00:22:40|13.62|12.32|13.65|12.35|13.65|12.35|13.62|12.32|0
1645662170000|2022-02-24 00:22:50|13.63|12.34|13.62|12.32|13.68|12.38|13.62|12.32|0
1645662180000|2022-02-24 00:23:00|13.59|12.29|13.46|12.18|13.59|12.29|13.46|12.18|0
1645662190000|2022-02-24 00:23:10|13.49|12.21|13.49|12.21|13.49|12.21|13.46|12.18|0
1645662200000|2022-02-24 00:23:20|13.53|12.24|13.57|12.28|13.57|12.28|13.49|12.21|0
1645662210000|2022-02-24 00:23:30|13.59|12.29|13.66|12.36|13.66|12.36|13.59|12.29|0
1645662220000|2022-02-24 00:23:40|13.65|12.35|13.74|12.43|13.74|12.43|13.65|12.35|0
1645662230000|2022-02-24 00:23:50|13.77|12.46|13.71|12.41|13.77|12.46|13.71|12.41|0
1645662240000|2022-02-24 00:24:00|13.73|12.42|13.77|12.46|13.77|12.46|13.71|12.41|0
1645662250000|2022-02-24 00:24:10|13.74|12.43|13.71|12.41|13.74|12.43|13.68|12.38|0
1645662260000|2022-02-24 00:24:20|13.69|12.39|13.74|12.43|13.74|12.43|13.68|12.38|0
1645662270000|2022-02-24 00:24:30|13.77|12.46|13.73|12.42|13.77|12.46|13.71|12.41|0
1645662280000|2022-02-24 00:24:40|13.74|12.43|13.76|12.45|13.76|12.45|13.74|12.43|0
1645662290000|2022-02-24 00:24:50|13.74|12.43|13.74|12.43|13.77|12.46|13.74|12.43|0
1645662300000|2022-02-24 00:25:00|13.71|12.4|13.8|12.49|13.8|12.49|13.71|12.4|0
1645662310000|2022-02-24 00:25:10|13.79|12.47|13.9|12.57|13.9|12.57|13.79|12.47|0
1645662320000|2022-02-24 00:25:20|13.88|12.56|13.85|12.53|13.88|12.56|13.85|12.53|0
1645662330000|2022-02-24 00:25:30|13.84|12.52|13.8|12.49|13.84|12.52|13.8|12.49|0
1645662340000|2022-02-24 00:25:40|13.79|12.47|13.77|12.46|13.79|12.47|13.77|12.46|0
1645662350000|2022-02-24 00:25:50|13.79|12.47|13.69|12.39|13.79|12.47|13.69|12.39|0
1645662360000|2022-02-24 00:26:00|13.68|12.38|13.71|12.4|13.71|12.4|13.66|12.36|0
1645662370000|2022-02-24 00:26:10|13.74|12.43|13.68|12.38|13.74|12.43|13.68|12.38|0
1645662380000|2022-02-24 00:26:20|13.71|12.4|13.71|12.4|13.74|12.43|13.71|12.4|0
1645662390000|2022-02-24 00:26:30|13.68|12.38|13.71|12.4|13.71|12.4|13.65|12.35|0
1645662400000|2022-02-24 00:26:40|13.66|12.36|13.66|12.36|13.66|12.36|13.65|12.35|0
1645662410000|2022-02-24 00:26:50|13.65|12.35|13.57|12.28|13.65|12.35|13.55|12.26|0
1645662420000|2022-02-24 00:27:00|13.55|12.26|13.57|12.28|13.57|12.28|13.55|12.26|0
1645662430000|2022-02-24 00:27:10|13.55|12.26|13.52|12.23|13.55|12.26|13.52|12.23|0
1645662440000|2022-02-24 00:27:20|13.55|12.26|13.62|12.32|13.62|12.32|13.55|12.26|0
1645662450000|2022-02-24 00:27:30|13.71|12.4|13.77|12.46|13.8|12.49|13.71|12.4|0
1645662460000|2022-02-24 00:27:40|13.79|12.47|13.75|12.44|13.79|12.47|13.75|12.44|0
1645662470000|2022-02-24 00:27:50|13.71|12.4|13.68|12.37|13.71|12.4|13.68|12.37|0
1645662480000|2022-02-24 00:28:00|13.71|12.4|13.69|12.39|13.71|12.4|13.68|12.37|0
1645662490000|2022-02-24 00:28:10|13.68|12.37|13.82|12.5|13.82|12.5|13.63|12.33|0
1645662500000|2022-02-24 00:28:20|13.79|12.47|13.9|12.57|13.9|12.57|13.79|12.47|0
1645662510000|2022-02-24 00:28:30|13.86|12.54|13.83|12.52|13.86|12.54|13.83|12.52|0
1645662520000|2022-02-24 00:28:40|13.82|12.5|13.82|12.5|13.83|12.52|13.82|12.5|0
1645662530000|2022-02-24 00:28:50|13.8|12.49|13.83|12.52|13.83|12.52|13.8|12.49|0
1645662540000|2022-02-24 00:29:00|13.8|12.49|12.68|11.47|13.8|12.49|12.68|11.47|0
1645662550000|2022-02-24 00:29:10|12.74|11.52|12.48|11.28|12.89|11.66|12.48|11.28|0
1645662560000|2022-02-24 00:29:20|12.51|11.31|12.4|11.2|12.56|11.36|12.4|11.2|0
1645662570000|2022-02-24 00:29:30|12.44|11.24|12.54|11.34|12.54|11.34|12.37|11.17|0
1645662580000|2022-02-24 00:29:40|12.62|11.42|12.8|11.58|12.8|11.58|12.62|11.42|0
1645662590000|2022-02-24 00:29:50|12.96|11.72|12.91|11.68|12.96|11.72|12.91|11.68|0
1645662600000|2022-02-24 00:30:00|13.03|11.79|12.68|11.47|13.03|11.79|12.68|11.47|0
1645662610000|2022-02-24 00:30:10|12.8|11.58|12.72|11.51|12.8|11.58|12.71|11.5|0
1645662620000|2022-02-24 00:30:20|12.8|11.58|12.62|11.42|12.8|11.58|12.62|11.42|0
1645662630000|2022-02-24 00:30:30|12.83|11.6|12.72|11.51|12.83|11.6|12.72|11.51|0
1645662640000|2022-02-24 00:30:40|12.62|11.42|12.74|11.52|12.74|11.52|12.56|11.36|0
1645662650000|2022-02-24 00:30:50|12.81|11.59|12.87|11.64|12.87|11.64|12.81|11.59|0
1645662660000|2022-02-24 00:31:00|12.88|11.66|13.21|11.96|13.21|11.96|12.88|11.66|0
1645662670000|2022-02-24 00:31:10|13.06|11.82|13.09|11.85|13.09|11.85|13.06|11.82|0
1645662680000|2022-02-24 00:31:20|13.11|11.86|12.74|11.52|13.11|11.86|12.74|11.52|0
1645662690000|2022-02-24 00:31:30|12.71|11.5|12.6|11.4|12.71|11.5|12.6|11.4|0
1645662700000|2022-02-24 00:31:40|12.59|11.39|12.53|11.33|12.59|11.39|12.53|11.33|0
1645662710000|2022-02-24 00:31:50|12.62|11.42|12.52|11.32|12.62|11.42|12.52|11.32|0
1645662720000|2022-02-24 00:32:00|12.51|11.31|12.56|11.36|12.56|11.36|12.49|11.29|0
1645662730000|2022-02-24 00:32:10|12.53|11.33|12.45|11.25|12.53|11.33|12.45|11.25|0
1645662740000|2022-02-24 00:32:20|12.47|11.27|12.75|11.54|12.75|11.54|12.47|11.27|0
1645662750000|2022-02-24 00:32:30|12.68|11.47|12.59|11.39|12.72|11.51|12.59|11.39|0
1645662760000|2022-02-24 00:32:40|12.6|11.4|12.62|11.42|12.62|11.42|12.6|11.4|0
1645662770000|2022-02-24 00:32:50|12.49|11.29|12.56|11.36|12.56|11.36|12.46|11.26|0
1645662780000|2022-02-24 00:33:00|12.55|11.35|12.58|11.38|12.59|11.39|12.55|11.35|0
1645662790000|2022-02-24 00:33:10|12.52|11.32|12.57|11.37|12.59|11.39|12.52|11.32|0
1645662800000|2022-02-24 00:33:20|12.52|11.32|12.53|11.33|12.56|11.36|12.52|11.32|0
1645662810000|2022-02-24 00:33:30|12.51|11.31|12.49|11.29|12.51|11.31|12.48|11.28|0
1645662820000|2022-02-24 00:33:40|12.51|11.31|12.34|11.14|12.51|11.31|12.31|11.11|0
1645662830000|2022-02-24 00:33:50|12.33|11.13|12.26|11.06|12.34|11.14|12.26|11.06|0
1645662840000|2022-02-24 00:34:00|12.21|11.01|12.16|10.96|12.21|11.01|12.16|10.96|0
1645662850000|2022-02-24 00:34:10|12.26|11.06|12.42|11.22|12.42|11.22|12.26|11.06|0
1645662860000|2022-02-24 00:34:20|12.38|11.18|12.25|11.05|12.38|11.18|12.25|11.05|0
1645662870000|2022-02-24 00:34:30|12.26|11.06|12.33|11.13|12.33|11.13|12.26|11.06|0
1645662880000|2022-02-24 00:34:40|12.38|11.18|12.48|11.28|12.48|11.28|12.38|11.18|0
1645662890000|2022-02-24 00:34:50|12.4|11.2|12.41|11.21|12.41|11.21|12.4|11.2|0
1645662900000|2022-02-24 00:35:00|12.29|11.09|12.38|11.18|12.38|11.18|12.26|11.06|0
1645662910000|2022-02-24 00:35:10|12.42|11.22|12.34|11.14|12.42|11.22|12.34|11.14|0
1645662920000|2022-02-24 00:35:20|12.37|11.17|12.34|11.14|12.37|11.17|12.34|11.14|0
1645662930000|2022-02-24 00:35:30|12.31|11.11|12.35|11.15|12.35|11.15|12.31|11.11|0
1645662940000|2022-02-24 00:35:40|12.31|11.11|12.29|11.09|12.33|11.13|12.29|11.09|0
1645662950000|2022-02-24 00:35:50|12.26|11.06|12.2|11|12.26|11.06|12.2|11|0
1645662960000|2022-02-24 00:36:00|12.16|10.96|12.12|10.92|12.18|10.98|12.12|10.92|0
1645662970000|2022-02-24 00:36:10|12.15|10.95|12.12|10.92|12.18|10.98|12.12|10.92|0
1645662980000|2022-02-24 00:36:20|12.19|10.99|12.1|10.9|12.19|10.99|12.1|10.9|0
1645662990000|2022-02-24 00:36:30|12.12|10.92|12.2|11|12.2|11|12.1|10.9|0
1645663000000|2022-02-24 00:36:40|12.18|10.98|12.2|11|12.2|11|12.15|10.95|0
1645663010000|2022-02-24 00:36:50|12.18|10.98|12.2|11|12.2|11|12.18|10.98|0
1645663020000|2022-02-24 00:37:00|12.26|11.06|12.39|11.19|12.39|11.19|12.26|11.06|0
1645663030000|2022-02-24 00:37:10|12.43|11.23|12.39|11.19|12.43|11.23|12.35|11.15|0
1645663040000|2022-02-24 00:37:20|12.49|11.29|12.42|11.22|12.49|11.29|12.39|11.19|0
1645663050000|2022-02-24 00:37:30|12.41|11.21|12.5|11.3|12.5|11.3|12.39|11.19|0
1645663060000|2022-02-24 00:37:40|12.53|11.33|12.56|11.36|12.56|11.36|12.53|11.33|0
1645663070000|2022-02-24 00:37:50|12.64|11.44|12.88|11.65|12.88|11.65|12.64|11.44|0
1645663080000|2022-02-24 00:38:00|12.82|11.6|12.85|11.63|12.85|11.63|12.79|11.57|0
1645663090000|2022-02-24 00:38:10|12.91|11.68|12.85|11.63|12.91|11.68|12.8|11.59|0
1645663100000|2022-02-24 00:38:20|12.88|11.65|12.78|11.56|12.88|11.65|12.78|11.56|0
1645663110000|2022-02-24 00:38:30|12.73|11.52|12.85|11.63|12.85|11.63|12.73|11.52|0
1645663120000|2022-02-24 00:38:40|12.79|11.57|13.89|12.57|13.89|12.57|12.79|11.57|0
1645663130000|2022-02-24 00:38:50|13.9|12.58|13.95|12.62|13.98|12.65|13.89|12.57|0
1645663140000|2022-02-24 00:39:00|13.83|12.51|13.76|12.45|13.86|12.54|13.76|12.45|0
1645663150000|2022-02-24 00:39:10|13.75|12.44|13.44|12.16|13.75|12.44|13.44|12.16|0
1645663160000|2022-02-24 00:39:20|13.46|12.18|13.43|12.15|13.46|12.18|13.4|12.12|0
1645663170000|2022-02-24 00:39:30|13.44|12.16|13.31|12.04|13.44|12.16|13.31|12.04|0
1645663180000|2022-02-24 00:39:40|13.22|11.96|13.37|12.1|13.37|12.1|13.19|11.93|0
1645663190000|2022-02-24 00:39:50|13.4|12.12|13.38|12.11|13.4|12.12|13.37|12.1|0
1645663200000|2022-02-24 00:40:00|13.4|12.12|13.44|12.16|13.44|12.16|13.4|12.12|0
1645663210000|2022-02-24 00:40:10|13.43|12.15|13.41|12.14|13.43|12.15|13.29|12.03|0
1645663220000|2022-02-24 00:40:20|13.43|12.15|13.31|12.04|13.43|12.15|13.25|11.99|0
1645663230000|2022-02-24 00:40:30|13.34|12.07|13.4|12.12|13.4|12.12|13.32|12.05|0
1645663240000|2022-02-24 00:40:40|13.46|12.18|13.37|12.09|13.46|12.18|13.37|12.09|0
1645663250000|2022-02-24 00:40:50|13.4|12.12|13.44|12.16|13.44|12.16|13.38|12.11|0
1645663260000|2022-02-24 00:41:00|13.47|12.19|13.5|12.22|13.5|12.22|13.46|12.18|0
1645663270000|2022-02-24 00:41:10|13.52|12.23|13.5|12.22|13.53|12.24|13.5|12.22|0
1645663280000|2022-02-24 00:41:20|13.49|12.2|13.55|12.26|13.55|12.26|13.49|12.2|0
1645663290000|2022-02-24 00:41:30|13.52|12.23|13.56|12.27|13.56|12.27|13.5|12.22|0
1645663300000|2022-02-24 00:41:40|13.58|12.29|13.67|12.37|13.78|12.47|13.58|12.29|0
1645663310000|2022-02-24 00:41:50|13.64|12.34|13.65|12.35|13.7|12.4|13.64|12.34|0
1645663320000|2022-02-24 00:42:00|13.67|12.37|13.64|12.34|13.67|12.37|13.61|12.31|0
1645663330000|2022-02-24 00:42:10|13.65|12.35|13.7|12.4|13.7|12.4|13.65|12.35|0
1645663340000|2022-02-24 00:42:20|13.67|12.37|13.68|12.38|13.68|12.38|13.67|12.37|0
1645663350000|2022-02-24 00:42:30|13.79|12.48|13.75|12.44|13.79|12.48|13.7|12.4|0
1645663360000|2022-02-24 00:42:40|13.72|12.41|13.7|12.4|13.72|12.41|13.67|12.37|0
1645663370000|2022-02-24 00:42:50|13.67|12.37|13.64|12.34|13.67|12.37|13.64|12.34|0
1645663380000|2022-02-24 00:43:00|13.55|12.26|13.47|12.19|13.55|12.26|13.43|12.15|0
1645663390000|2022-02-24 00:43:10|13.5|12.22|13.4|12.12|13.55|12.26|13.4|12.12|0
1645663400000|2022-02-24 00:43:20|13.28|12.01|13.32|12.05|13.32|12.05|13.25|11.98|0
1645663410000|2022-02-24 00:43:30|13.34|12.07|13.31|12.04|13.38|12.11|13.25|11.98|0
1645663420000|2022-02-24 00:43:40|13.32|12.05|13.5|12.22|13.52|12.23|13.32|12.05|0
1645663430000|2022-02-24 00:43:50|13.49|12.2|13.52|12.23|13.53|12.24|13.49|12.2|0
1645663440000|2022-02-24 00:44:00|13.5|12.21|13.37|12.09|13.52|12.23|13.37|12.09|0
1645663450000|2022-02-24 00:44:10|13.34|12.07|13.38|12.11|13.41|12.13|13.34|12.07|0
1645663460000|2022-02-24 00:44:20|13.49|12.2|13.46|12.17|13.5|12.21|13.46|12.17|0
1645663470000|2022-02-24 00:44:30|13.43|12.15|13.33|12.06|13.43|12.15|13.33|12.06|0
1645663480000|2022-02-24 00:44:40|13.35|12.08|13.32|12.05|13.35|12.08|13.32|12.05|0
1645663490000|2022-02-24 00:44:50|13.39|12.12|13.41|12.13|13.41|12.13|13.39|12.12|0
1645663500000|2022-02-24 00:45:00|13.39|12.12|13.44|12.16|13.44|12.16|13.39|12.12|0
1645663510000|2022-02-24 00:45:10|13.45|12.17|13.39|12.12|13.45|12.17|13.39|12.12|0
1645663520000|2022-02-24 00:45:20|13.42|12.15|13.45|12.17|13.45|12.17|13.39|12.12|0
1645663530000|2022-02-24 00:45:30|13.5|12.21|13.44|12.16|13.5|12.21|13.39|12.12|0
1645663540000|2022-02-24 00:45:40|13.41|12.13|13.39|12.12|13.42|12.15|13.36|12.09|0
1645663550000|2022-02-24 00:45:50|13.45|12.17|13.41|12.13|13.45|12.17|13.39|12.12|0
1645663560000|2022-02-24 00:46:00|13.36|12.09|13.35|12.08|13.36|12.09|13.35|12.08|0
1645663570000|2022-02-24 00:46:10|13.27|12.01|13.3|12.04|13.3|12.04|13.27|12.01|0
1645663580000|2022-02-24 00:46:20|13.33|12.06|13.21|11.96|13.38|12.1|13.21|11.96|0
1645663590000|2022-02-24 00:46:30|13.24|11.98|13.3|12.04|13.3|12.04|13.21|11.96|0
1645663600000|2022-02-24 00:46:40|13.35|12.08|13.3|12.04|13.35|12.08|13.3|12.04|0
1645663610000|2022-02-24 00:46:50|13.26|12|13.21|11.96|13.26|12|13.18|11.93|0
1645663620000|2022-02-24 00:47:00|13.18|11.93|13.27|12.01|13.27|12.01|13.18|11.93|0
1645663630000|2022-02-24 00:47:10|13.24|11.98|13.26|11.99|13.26|11.99|13.23|11.97|0
1645663640000|2022-02-24 00:47:20|13.3|12.04|13.38|12.1|13.38|12.1|13.3|12.04|0
1645663650000|2022-02-24 00:47:30|13.35|12.08|13.32|12.05|13.38|12.1|13.32|12.05|0
1645663660000|2022-02-24 00:47:40|13.33|12.06|13.35|12.08|13.35|12.08|13.32|12.05|0
1645663670000|2022-02-24 00:47:50|13.32|12.05|13.35|12.08|13.35|12.08|13.32|12.05|0
1645663680000|2022-02-24 00:48:00|13.33|12.06|13.36|12.09|13.38|12.1|13.32|12.05|0
1645663690000|2022-02-24 00:48:10|13.38|12.1|13.29|12.02|13.38|12.1|13.29|12.02|0
1645663700000|2022-02-24 00:48:20|13.3|12.04|13.3|12.04|13.32|12.05|13.3|12.04|0
1645663710000|2022-02-24 00:48:30|13.32|12.05|13.24|11.98|13.32|12.05|13.24|11.98|0
1645663720000|2022-02-24 00:48:40|13.23|11.97|13.23|11.97|13.23|11.97|13.23|11.97|0
1645663730000|2022-02-24 00:48:50|13.24|11.98|13.26|11.99|13.26|11.99|13.21|11.95|0
1645663740000|2022-02-24 00:49:00|13.3|12.03|13.41|12.13|13.41|12.13|13.3|12.03|0
1645663750000|2022-02-24 00:49:10|13.36|12.09|13.33|12.06|13.38|12.1|13.33|12.06|0
1645663760000|2022-02-24 00:49:20|13.3|12.03|13.35|12.07|13.36|12.09|13.3|12.03|0
1645663770000|2022-02-24 00:49:30|13.36|12.09|13.39|12.12|13.39|12.12|13.36|12.09|0
1645663780000|2022-02-24 00:49:40|13.42|12.14|13.45|12.17|13.45|12.17|13.42|12.14|0
1645663790000|2022-02-24 00:49:50|13.44|12.16|13.42|12.14|13.44|12.16|13.42|12.14|0
1645663800000|2022-02-24 00:50:00|13.44|12.16|13.45|12.17|13.45|12.17|13.39|12.12|0
1645663810000|2022-02-24 00:50:10|13.48|12.2|13.51|12.22|13.51|12.22|13.47|12.18|0
1645663820000|2022-02-24 00:50:20|13.5|12.21|13.38|12.1|13.5|12.21|13.38|12.1|0
1645663830000|2022-02-24 00:50:30|13.35|12.07|13.36|12.09|13.36|12.09|13.33|12.06|0
1645663840000|2022-02-24 00:50:40|13.39|12.12|13.33|12.06|13.39|12.12|13.33|12.06|0
1645663850000|2022-02-24 00:50:50|13.36|12.09|13.37|12.1|13.37|12.1|13.36|12.09|0
1645663860000|2022-02-24 00:51:00|13.33|12.06|13.36|12.09|13.36|12.09|13.33|12.06|0
1645663870000|2022-02-24 00:51:10|13.37|12.1|13.37|12.1|13.37|12.1|13.31|12.05|0
1645663880000|2022-02-24 00:51:20|13.34|12.07|13.37|12.1|13.37|12.1|13.34|12.07|0
1645663890000|2022-02-24 00:51:30|13.48|12.2|13.43|12.16|13.48|12.2|13.39|12.11|0
1645663900000|2022-02-24 00:51:40|13.45|12.17|13.45|12.17|13.51|12.22|13.45|12.17|0
1645663910000|2022-02-24 00:51:50|13.42|12.14|13.39|12.11|13.42|12.14|13.36|12.09|0
1645663920000|2022-02-24 00:52:00|13.42|12.14|13.39|12.11|13.45|12.17|13.39|12.11|0
1645663930000|2022-02-24 00:52:10|13.43|12.15|13.42|12.14|13.43|12.15|13.42|12.14|0
1645663940000|2022-02-24 00:52:20|13.45|12.17|13.45|12.17|13.45|12.17|13.42|12.14|0
1645663950000|2022-02-24 00:52:30|13.42|12.14|13.42|12.14|13.42|12.14|13.42|12.14|0
1645663960000|2022-02-24 00:52:40|13.45|12.17|13.42|12.14|13.45|12.17|13.42|12.14|0
1645663970000|2022-02-24 00:52:50|13.45|12.17|13.48|12.2|13.48|12.2|13.45|12.17|0
1645663980000|2022-02-24 00:53:00|13.45|12.17|13.42|12.14|13.45|12.17|13.39|12.11|0
1645663990000|2022-02-24 00:53:10|13.4|12.13|13.45|12.17|13.45|12.17|13.39|12.11|0
1645664000000|2022-02-24 00:53:20|13.42|12.14|13.39|12.11|13.42|12.14|13.39|12.11|0
1645664010000|2022-02-24 00:53:30|13.21|11.95|13.21|11.95|13.21|11.95|13.21|11.95|0
1645664020000|2022-02-24 00:53:40|13.18|11.92|13.33|12.06|13.33|12.06|13.18|11.92|0
1645664030000|2022-02-24 00:53:50|13.3|12.03|13.21|11.95|13.3|12.03|13.18|11.92|0
1645664040000|2022-02-24 00:54:00|13.22|11.96|13.21|11.95|13.22|11.96|13.19|11.94|0
1645664050000|2022-02-24 00:54:10|13.22|11.96|13.18|11.92|13.25|11.99|13.18|11.92|0
1645664060000|2022-02-24 00:54:20|13.19|11.94|13.19|11.94|13.19|11.94|13.18|11.92|0
1645664070000|2022-02-24 00:54:30|13.15|11.9|13.16|11.91|13.18|11.92|13.15|11.9|0
1645664080000|2022-02-24 00:54:40|13.15|11.9|13.15|11.9|13.15|11.9|13.12|11.87|0
1645664090000|2022-02-24 00:54:50|13.09|11.84|12.99|11.75|13.09|11.84|12.99|11.75|0
1645664100000|2022-02-24 00:55:00|12.65|11.45|12.74|11.52|12.78|11.56|12.65|11.45|0
1645664110000|2022-02-24 00:55:10|12.77|11.55|12.91|11.68|12.91|11.68|12.77|11.55|0
1645664120000|2022-02-24 00:55:20|12.94|11.71|12.82|11.6|12.94|11.71|12.82|11.6|0
1645664130000|2022-02-24 00:55:30|12.88|11.66|12.88|11.66|12.88|11.66|12.85|11.63|0
1645664140000|2022-02-24 00:55:40|12.94|11.71|12.94|11.71|12.98|11.75|12.94|11.71|0
1645664150000|2022-02-24 00:55:50|12.96|11.72|12.97|11.74|12.97|11.74|12.96|11.72|0
1645664160000|2022-02-24 00:56:00|12.96|11.72|12.94|11.71|12.96|11.72|12.94|11.71|0
1645664170000|2022-02-24 00:56:10|12.96|11.72|12.85|11.63|12.96|11.72|12.85|11.63|0
1645664180000|2022-02-24 00:56:20|12.91|11.68|12.88|11.66|12.91|11.68|12.88|11.66|0
1645664190000|2022-02-24 00:56:30|12.93|11.69|12.82|11.6|12.94|11.71|12.82|11.6|0
1645664200000|2022-02-24 00:56:40|12.84|11.62|12.91|11.68|12.91|11.68|12.82|11.6|0
1645664210000|2022-02-24 00:56:50|12.88|11.66|12.88|11.66|12.91|11.68|12.88|11.66|0
1645664220000|2022-02-24 00:57:00|12.91|11.68|12.94|11.71|12.94|11.71|12.91|11.68|0
1645664230000|2022-02-24 00:57:10|12.85|11.63|12.88|11.65|12.88|11.65|12.85|11.63|0
1645664240000|2022-02-24 00:57:20|12.91|11.68|12.95|11.72|12.95|11.72|12.91|11.68|0
1645664250000|2022-02-24 00:57:30|12.91|11.68|12.94|11.71|12.94|11.71|12.91|11.68|0
1645664260000|2022-02-24 00:57:40|12.88|11.65|12.82|11.6|12.88|11.65|12.82|11.6|0
1645664270000|2022-02-24 00:57:50|12.85|11.63|12.88|11.65|12.88|11.65|12.85|11.63|0
1645664280000|2022-02-24 00:58:00|12.94|11.71|12.91|11.68|12.94|11.71|12.91|11.68|0
1645664290000|2022-02-24 00:58:10|12.87|11.64|12.74|11.52|12.87|11.64|12.74|11.52|0
1645664300000|2022-02-24 00:58:20|12.76|11.55|12.74|11.52|12.76|11.55|12.74|11.52|0
1645664310000|2022-02-24 00:58:30|12.78|11.56|12.71|11.5|12.82|11.6|12.71|11.5|0
1645664320000|2022-02-24 00:58:40|12.66|11.46|12.68|11.47|12.69|11.48|12.66|11.46|0
1645664330000|2022-02-24 00:58:50|12.74|11.52|12.74|11.52|12.74|11.52|12.68|11.47|0
1645664340000|2022-02-24 00:59:00|12.76|11.55|12.68|11.47|12.76|11.55|12.68|11.47|0
1645664350000|2022-02-24 00:59:10|12.59|11.39|12.59|11.39|12.62|11.42|12.59|11.39|0
1645664360000|2022-02-24 00:59:20|12.55|11.35|12.47|11.27|12.55|11.35|12.47|11.27|0
1645664370000|2022-02-24 00:59:30|12.44|11.24|12.43|11.23|12.44|11.24|12.4|11.2|0
1645664380000|2022-02-24 00:59:40|12.24|11.04|12.12|10.92|12.24|11.04|12.12|10.92|0
1645664390000|2022-02-24 00:59:50|12.13|10.93|12.03|10.83|12.13|10.93|12.03|10.83|0
1645664400000|2022-02-24 01:00:00|12.05|10.85|12.32|11.12|12.32|11.12|12.05|10.85|0
1645664410000|2022-02-24 01:00:10|12.35|11.15|12.51|11.31|12.51|11.31|12.32|11.12|0
1645664420000|2022-02-24 01:00:20|12.52|11.32|12.71|11.5|12.71|11.5|12.52|11.32|0
1645664430000|2022-02-24 01:00:30|12.65|11.44|12.54|11.34|12.65|11.44|12.54|11.34|0
1645664440000|2022-02-24 01:00:40|12.49|11.29|12.45|11.25|12.51|11.31|12.45|11.25|0
1645664450000|2022-02-24 01:00:50|12.48|11.28|12.45|11.25|12.51|11.31|12.45|11.25|0
1645664460000|2022-02-24 01:01:00|12.4|11.2|12.4|11.2|12.4|11.2|12.37|11.17|0
1645664470000|2022-02-24 01:01:10|12.37|11.17|12.29|11.09|12.4|11.2|12.29|11.09|0
1645664480000|2022-02-24 01:01:20|12.27|11.07|12.29|11.09|12.32|11.12|12.25|11.05|0
1645664490000|2022-02-24 01:01:30|12.31|11.11|12.21|11.01|12.31|11.11|12.21|11.01|0
1645664500000|2022-02-24 01:01:40|12.24|11.04|12.29|11.09|12.29|11.09|12.21|11.01|0
1645664510000|2022-02-24 01:01:50|12.33|11.13|12.39|11.19|12.39|11.19|12.31|11.11|0
1645664520000|2022-02-24 01:02:00|12.36|11.16|12.28|11.08|12.36|11.16|12.28|11.08|0
1645664530000|2022-02-24 01:02:10|12.24|11.04|12.08|10.88|12.24|11.04|12.08|10.88|0
1645664540000|2022-02-24 01:02:20|12.13|10.93|12.12|10.92|12.13|10.93|12.11|10.91|0
1645664550000|2022-02-24 01:02:30|12.13|10.93|12.27|11.07|12.27|11.07|12.13|10.93|0
1645664560000|2022-02-24 01:02:40|12.29|11.09|12.2|11|12.29|11.09|12.2|11|0
1645664570000|2022-02-24 01:02:50|12.21|11.01|12.32|11.12|12.32|11.12|12.21|11.01|0
1645664580000|2022-02-24 01:03:00|12.29|11.09|12.26|11.06|12.29|11.09|12.26|11.06|0
1645664590000|2022-02-24 01:03:10|12.2|11|12.26|11.06|12.26|11.06|12.2|11|0
1645664600000|2022-02-24 01:03:20|12.22|11.02|12.24|11.04|12.24|11.04|12.21|11.01|0
1645664610000|2022-02-24 01:03:30|12.21|11.01|12.16|10.96|12.21|11.01|12.16|10.96|0
1645664620000|2022-02-24 01:03:40|12.18|10.98|12.18|10.98|12.18|10.98|12.16|10.96|0
1645664630000|2022-02-24 01:03:50|12.2|11|12.16|10.96|12.2|11|12.16|10.96|0
1645664640000|2022-02-24 01:04:00|12.21|11.01|12.21|11.01|12.21|11.01|12.17|10.97|0
1645664650000|2022-02-24 01:04:10|12.22|11.02|12.25|11.05|12.25|11.05|12.22|11.02|0
1645664660000|2022-02-24 01:04:20|12.26|11.06|12.24|11.04|12.26|11.06|12.22|11.02|0
1645664670000|2022-02-24 01:04:30|12.25|11.05|12.17|10.97|12.25|11.05|12.17|10.97|0
1645664680000|2022-02-24 01:04:40|12.1|10.9|12.06|10.86|12.1|10.9|12.03|10.83|0
1645664690000|2022-02-24 01:04:50|12.16|10.96|12.12|10.92|12.16|10.96|12.12|10.92|0
1645664700000|2022-02-24 01:05:00|12.08|10.88|12.13|10.93|12.13|10.93|12.08|10.88|0
1645664710000|2022-02-24 01:05:10|12.18|10.98|12.13|10.93|12.18|10.98|12.13|10.93|0
1645664720000|2022-02-24 01:05:20|12.12|10.92|12.13|10.93|12.13|10.93|12.1|10.9|0
1645664730000|2022-02-24 01:05:30|12.16|10.96|12.16|10.96|12.17|10.97|12.16|10.96|0
1645664740000|2022-02-24 01:05:40|12.21|11.01|12.22|11.02|12.26|11.06|12.21|11.01|0
1645664750000|2022-02-24 01:05:50|12.21|11.01|12.34|11.14|12.34|11.14|12.21|11.01|0
1645664760000|2022-02-24 01:06:00|12.33|11.13|12.24|11.04|12.33|11.13|12.24|11.04|0
1645664770000|2022-02-24 01:06:10|12.22|11.02|12.29|11.09|12.29|11.09|12.22|11.02|0
1645664780000|2022-02-24 01:06:20|12.12|10.92|12.14|10.94|12.16|10.96|12.12|10.92|0
1645664790000|2022-02-24 01:06:30|12.16|10.96|12.01|10.81|12.16|10.96|12.01|10.81|0
1645664800000|2022-02-24 01:06:40|12|10.8|12.04|10.84|12.04|10.84|12|10.8|0
1645664810000|2022-02-24 01:06:50|12.05|10.85|12.02|10.82|12.05|10.85|12.02|10.82|0
1645664820000|2022-02-24 01:07:00|12.04|10.84|12.05|10.85|12.05|10.85|12.04|10.84|0
1645664830000|2022-02-24 01:07:10|12.08|10.88|12.09|10.89|12.09|10.89|12.08|10.88|0
1645664840000|2022-02-24 01:07:20|12.08|10.88|12.02|10.82|12.08|10.88|12.02|10.82|0
1645664850000|2022-02-24 01:07:30|12.12|10.92|12.17|10.97|12.19|10.99|12.12|10.92|0
1645664860000|2022-02-24 01:07:40|12.16|10.96|12.26|11.06|12.26|11.06|12.16|10.96|0
1645664870000|2022-02-24 01:07:50|12.27|11.07|12.29|11.09|12.29|11.09|12.25|11.05|0
1645664880000|2022-02-24 01:08:00|12.26|11.06|12.29|11.09|12.29|11.09|12.26|11.06|0
1645664890000|2022-02-24 01:08:10|12.3|11.1|12.3|11.1|12.3|11.1|12.3|11.1|0
1645664900000|2022-02-24 01:08:20|12.31|11.11|12.3|11.1|12.31|11.11|12.3|11.1|0
1645664910000|2022-02-24 01:08:30|12.31|11.11|12.34|11.14|12.34|11.14|12.31|11.11|0
1645664920000|2022-02-24 01:08:40|12.4|11.2|12.4|11.2|12.4|11.2|12.38|11.18|0
1645664930000|2022-02-24 01:08:50|12.42|11.22|12.48|11.28|12.48|11.28|12.42|11.22|0
1645664940000|2022-02-24 01:09:00|12.5|11.3|12.31|11.11|12.5|11.3|12.31|11.11|0
1645664950000|2022-02-24 01:09:10|12.38|11.18|12.42|11.22|12.42|11.22|12.37|11.17|0
1645664960000|2022-02-24 01:09:20|12.45|11.25|12.49|11.29|12.49|11.29|12.45|11.25|0
1645664970000|2022-02-24 01:09:30|12.53|11.33|12.56|11.36|12.56|11.36|12.5|11.3|0
1645664980000|2022-02-24 01:09:40|12.53|11.33|12.53|11.33|12.53|11.33|12.53|11.33|0
1645664990000|2022-02-24 01:09:50|12.52|11.32|12.5|11.3|12.52|11.32|12.48|11.28|0
1645665000000|2022-02-24 01:10:00|12.45|11.25|12.45|11.25|12.48|11.28|12.42|11.22|0
1645665010000|2022-02-24 01:10:10|12.48|11.28|12.48|11.28|12.48|11.28|12.48|11.28|0
1645665020000|2022-02-24 01:10:20|12.5|11.3|12.5|11.3|12.5|11.3|12.46|11.26|0
1645665030000|2022-02-24 01:10:30|12.56|11.36|12.7|11.49|12.7|11.49|12.56|11.36|0
1645665040000|2022-02-24 01:10:40|12.73|11.51|12.74|11.53|12.74|11.53|12.73|11.51|0
1645665050000|2022-02-24 01:10:50|12.78|11.57|14.91|13.49|14.92|13.5|12.78|11.57|0
1645665060000|2022-02-24 01:11:00|14.94|13.52|13.93|12.6|14.94|13.52|13.93|12.6|0
1645665070000|2022-02-24 01:11:10|13.9|12.57|13.87|12.55|13.9|12.57|13.87|12.55|0
1645665080000|2022-02-24 01:11:20|13.84|12.52|13.84|12.52|13.84|12.52|13.81|12.49|0
1645665090000|2022-02-24 01:11:30|13.87|12.55|13.88|12.56|13.9|12.57|13.87|12.55|0
1645665100000|2022-02-24 01:11:40|14|12.67|13.99|12.66|14|12.67|13.96|12.63|0
1645665110000|2022-02-24 01:11:50|14.02|12.68|14.2|12.85|14.2|12.85|14.02|12.68|0
1645665120000|2022-02-24 01:12:00|14.1|12.75|14.05|12.71|14.1|12.75|14.05|12.71|0
1645665130000|2022-02-24 01:12:10|14.02|12.68|13.96|12.63|14.02|12.68|13.96|12.63|0
1645665140000|2022-02-24 01:12:20|13.97|12.64|13.9|12.57|13.97|12.64|13.9|12.57|0
1645665150000|2022-02-24 01:12:30|13.82|12.5|13.87|12.55|13.9|12.57|13.82|12.5|0
1645665160000|2022-02-24 01:12:40|13.9|12.57|13.96|12.63|13.96|12.63|13.9|12.57|0
1645665170000|2022-02-24 01:12:50|13.91|12.59|13.87|12.54|13.91|12.59|13.87|12.54|0
1645665180000|2022-02-24 01:13:00|13.9|12.57|13.8|12.49|13.9|12.57|13.8|12.49|0
1645665190000|2022-02-24 01:13:10|13.74|12.43|13.77|12.46|13.77|12.46|13.73|12.42|0
1645665200000|2022-02-24 01:13:20|13.74|12.43|13.71|12.41|13.74|12.43|13.71|12.41|0
1645665210000|2022-02-24 01:13:30|13.59|12.3|13.62|12.33|13.64|12.34|13.59|12.3|0
1645665220000|2022-02-24 01:13:40|13.56|12.27|13.62|12.33|13.62|12.33|13.56|12.27|0
1645665230000|2022-02-24 01:13:50|13.65|12.35|13.71|12.41|13.74|12.43|13.65|12.35|0
1645665240000|2022-02-24 01:14:00|13.65|12.35|13.65|12.35|13.68|12.38|13.65|12.35|0
1645665250000|2022-02-24 01:14:10|13.59|12.3|13.5|12.22|13.59|12.3|13.5|12.22|0
1645665260000|2022-02-24 01:14:20|13.53|12.24|13.47|12.19|13.53|12.24|13.47|12.19|0
1645665270000|2022-02-24 01:14:30|13.44|12.16|13.47|12.19|13.47|12.19|13.41|12.14|0
1645665280000|2022-02-24 01:14:40|13.5|12.22|13.53|12.24|13.53|12.24|13.5|12.22|0
1645665290000|2022-02-24 01:14:50|13.5|12.22|13.47|12.19|13.5|12.22|13.47|12.19|0
1645665300000|2022-02-24 01:15:00|13.41|12.14|13.35|12.08|13.41|12.14|13.32|12.05|0
1645665310000|2022-02-24 01:15:10|13.44|12.16|13.46|12.17|13.46|12.17|13.44|12.16|0
1645665320000|2022-02-24 01:15:20|13.47|12.19|13.53|12.24|13.55|12.26|13.47|12.19|0
1645665330000|2022-02-24 01:15:30|13.38|12.11|13.38|12.11|13.38|12.11|13.35|12.08|0
1645665340000|2022-02-24 01:15:40|13.28|12.01|13.22|11.96|13.28|12.01|13.22|11.96|0
1645665350000|2022-02-24 01:15:50|13.23|11.97|13.21|11.95|13.26|12|13.21|11.95|0
1645665360000|2022-02-24 01:16:00|13.23|11.97|13.29|12.03|13.29|12.03|13.23|11.97|0
1645665370000|2022-02-24 01:16:10|13.23|11.97|13.18|11.92|13.25|11.99|13.18|11.92|0
1645665380000|2022-02-24 01:16:20|13.23|11.97|13.32|12.05|13.32|12.05|13.23|11.97|0
1645665390000|2022-02-24 01:16:30|13.35|12.08|13.44|12.16|13.44|12.16|13.35|12.08|0
1645665400000|2022-02-24 01:16:40|13.5|12.21|13.4|12.12|13.53|12.24|13.4|12.12|0
1645665410000|2022-02-24 01:16:50|13.38|12.11|13.34|12.07|13.38|12.11|13.29|12.03|0
1645665420000|2022-02-24 01:17:00|13.35|12.08|13.41|12.13|13.43|12.15|13.35|12.08|0
1645665430000|2022-02-24 01:17:10|13.45|12.17|13.51|12.23|13.51|12.23|13.45|12.17|0
1645665440000|2022-02-24 01:17:20|13.47|12.19|13.35|12.08|13.5|12.21|13.35|12.08|0
1645665450000|2022-02-24 01:17:30|13.4|12.12|13.47|12.19|13.47|12.19|13.4|12.12|0
1645665460000|2022-02-24 01:17:40|13.41|12.13|15.59|14.11|15.61|14.12|13.41|12.13|0
1645665470000|2022-02-24 01:17:50|14.49|13.11|14.57|13.18|14.57|13.18|14.49|13.11|0
1645665480000|2022-02-24 01:18:00|14.55|13.17|14.03|12.69|14.55|13.17|14.03|12.69|0
1645665490000|2022-02-24 01:18:10|13.97|12.64|13.92|12.6|13.97|12.64|13.91|12.58|0
1645665500000|2022-02-24 01:18:20|12.31|11.11|12.25|11.05|12.31|11.11|12.22|11.02|0
1645665510000|2022-02-24 01:18:30|12.23|11.03|12.18|10.98|12.26|11.06|12.18|10.98|0
1645665520000|2022-02-24 01:18:40|11.84|10.64|11.63|10.43|11.84|10.64|11.63|10.43|0
1645665530000|2022-02-24 01:18:50|11.62|10.42|11.74|10.54|11.78|10.58|11.62|10.42|0
1645665540000|2022-02-24 01:19:00|11.69|10.49|11.77|10.57|11.79|10.59|11.69|10.49|0
1645665550000|2022-02-24 01:19:10|11.8|10.6|11.67|10.47|11.84|10.64|11.67|10.47|0
1645665560000|2022-02-24 01:19:20|11.63|10.43|11.72|10.52|11.72|10.52|11.63|10.43|0
1645665570000|2022-02-24 01:19:30|11.76|10.56|11.81|10.61|11.81|10.61|11.63|10.43|0
1645665580000|2022-02-24 01:19:40|11.85|10.65|11.8|10.6|11.85|10.65|11.8|10.6|0
1645665590000|2022-02-24 01:19:50|11.81|10.61|11.92|10.72|11.92|10.72|11.81|10.61|0
1645665600000|2022-02-24 01:20:00|11.88|10.68|11.92|10.72|11.93|10.73|11.88|10.68|0
1645665610000|2022-02-24 01:20:10|11.9|10.7|11.94|10.74|11.94|10.74|11.9|10.7|0
1645665620000|2022-02-24 01:20:20|11.97|10.77|11.97|10.77|11.97|10.77|11.92|10.72|0
1645665630000|2022-02-24 01:20:30|11.98|10.78|11.92|10.72|11.98|10.78|11.92|10.72|0
1645665640000|2022-02-24 01:20:40|11.88|10.68|11.92|10.72|11.92|10.72|11.84|10.64|0
1645665650000|2022-02-24 01:20:50|11.93|10.73|11.89|10.69|11.93|10.73|11.89|10.69|0
1645665660000|2022-02-24 01:21:00|11.76|10.56|11.76|10.56|11.79|10.59|11.76|10.56|0
1645665670000|2022-02-24 01:21:10|11.79|10.59|11.79|10.59|11.79|10.59|11.79|10.59|0
1645665680000|2022-02-24 01:21:20|11.76|10.56|11.86|10.66|11.86|10.66|11.76|10.56|0
1645665690000|2022-02-24 01:21:30|11.89|10.69|11.82|10.62|11.89|10.69|11.79|10.59|0
1645665700000|2022-02-24 01:21:40|11.76|10.56|11.75|10.55|11.76|10.56|11.74|10.54|0
1645665710000|2022-02-24 01:21:50|11.76|10.56|11.79|10.59|11.79|10.59|11.76|10.56|0
1645665720000|2022-02-24 01:22:00|11.81|10.61|11.75|10.55|11.81|10.61|11.73|10.53|0
1645665730000|2022-02-24 01:22:10|11.71|10.51|11.68|10.48|11.71|10.51|11.68|10.48|0
1645665740000|2022-02-24 01:22:20|11.73|10.53|11.7|10.5|11.73|10.53|11.7|10.5|0
1645665750000|2022-02-24 01:22:30|11.73|10.53|11.58|10.38|11.73|10.53|11.58|10.38|0
1645665760000|2022-02-24 01:22:40|11.53|10.33|11.58|10.38|11.58|10.38|11.53|10.33|0
1645665770000|2022-02-24 01:22:50|11.56|10.36|11.53|10.33|11.56|10.36|11.53|10.33|0
1645665780000|2022-02-24 01:23:00|11.54|10.34|11.58|10.38|11.58|10.38|11.51|10.31|0
1645665790000|2022-02-24 01:23:10|11.59|10.39|11.63|10.43|11.63|10.43|11.59|10.39|0
1645665800000|2022-02-24 01:23:20|11.64|10.44|11.58|10.38|11.64|10.44|11.58|10.38|0
1645665810000|2022-02-24 01:23:30|11.53|10.33|11.51|10.31|11.53|10.33|11.51|10.31|0
1645665820000|2022-02-24 01:23:40|11.52|10.32|11.53|10.33|11.53|10.33|11.51|10.31|0
1645665830000|2022-02-24 01:23:50|11.54|10.34|11.58|10.38|11.58|10.38|11.54|10.34|0
1645665840000|2022-02-24 01:24:00|11.63|10.43|11.67|10.47|11.67|10.47|11.63|10.43|0
1645665850000|2022-02-24 01:24:10|11.73|10.53|11.91|10.71|11.91|10.71|11.73|10.53|0
1645665860000|2022-02-24 01:24:20|11.97|10.77|11.93|10.73|11.97|10.77|11.89|10.69|0
1645665870000|2022-02-24 01:24:30|11.91|10.71|11.87|10.67|11.91|10.71|11.87|10.67|0
1645665880000|2022-02-24 01:24:40|11.89|10.69|11.81|10.61|11.89|10.69|11.78|10.58|0
1645665890000|2022-02-24 01:24:50|11.72|10.52|11.71|10.51|11.72|10.52|11.71|10.51|0
1645665900000|2022-02-24 01:25:00|11.75|10.55|11.71|10.51|11.75|10.55|11.71|10.51|0
1645665910000|2022-02-24 01:25:10|11.69|10.49|11.76|10.56|11.76|10.56|11.69|10.49|0
1645665920000|2022-02-24 01:25:20|11.84|10.64|11.84|10.64|11.86|10.66|11.81|10.61|0
1645665930000|2022-02-24 01:25:30|11.86|10.66|11.89|10.69|11.89|10.69|11.86|10.66|0
1645665940000|2022-02-24 01:25:40|11.91|10.71|11.91|10.71|11.91|10.71|11.9|10.7|0
1645665950000|2022-02-24 01:25:50|11.9|10.7|11.9|10.7|11.9|10.7|11.9|10.7|0
1645665960000|2022-02-24 01:26:00|11.89|10.69|11.94|10.74|11.94|10.74|11.89|10.69|0
1645665970000|2022-02-24 01:26:10|11.93|10.73|11.93|10.73|11.96|10.76|11.89|10.69|0
1645665980000|2022-02-24 01:26:20|11.94|10.74|11.94|10.74|11.96|10.76|11.94|10.74|0
1645665990000|2022-02-24 01:26:30|11.95|10.75|11.91|10.71|11.95|10.75|11.91|10.71|0
1645666000000|2022-02-24 01:26:40|11.94|10.74|11.87|10.67|11.94|10.74|11.86|10.66|0
1645666010000|2022-02-24 01:26:50|11.86|10.66|11.94|10.74|11.94|10.74|11.86|10.66|0
1645666020000|2022-02-24 01:27:00|11.96|10.76|11.89|10.69|11.96|10.76|11.89|10.69|0
1645666030000|2022-02-24 01:27:10|11.9|10.7|11.86|10.66|11.9|10.7|11.85|10.65|0
1645666040000|2022-02-24 01:27:20|11.94|10.74|11.86|10.66|11.94|10.74|11.86|10.66|0
1645666050000|2022-02-24 01:27:30|11.91|10.71|11.89|10.69|11.94|10.74|11.89|10.69|0
1645666060000|2022-02-24 01:27:40|11.83|10.63|11.89|10.69|11.89|10.69|11.83|10.63|0
1645666070000|2022-02-24 01:27:50|11.85|10.65|11.87|10.67|11.89|10.69|11.85|10.65|0
1645666080000|2022-02-24 01:28:00|11.83|10.63|11.91|10.71|11.91|10.71|11.83|10.63|0
1645666090000|2022-02-24 01:28:10|11.86|10.66|11.83|10.63|11.86|10.66|11.83|10.63|0
1645666100000|2022-02-24 01:28:20|11.81|10.61|11.82|10.62|11.82|10.62|11.81|10.61|0
1645666110000|2022-02-24 01:28:30|11.83|10.63|11.86|10.66|11.86|10.66|11.83|10.63|0
1645666120000|2022-02-24 01:28:40|11.85|10.65|11.83|10.63|11.89|10.69|11.83|10.63|0
1645666130000|2022-02-24 01:28:50|11.86|10.66|11.73|10.53|11.86|10.66|11.73|10.53|0
1645666140000|2022-02-24 01:29:00|11.68|10.48|11.78|10.58|11.78|10.58|11.67|10.47|0
1645666150000|2022-02-24 01:29:10|11.76|10.56|11.76|10.56|11.78|10.58|11.76|10.56|0
1645666160000|2022-02-24 01:29:20|11.79|10.59|11.78|10.58|11.79|10.59|11.78|10.58|0
1645666170000|2022-02-24 01:29:30|11.73|10.53|11.73|10.53|11.74|10.54|11.73|10.53|0
1645666180000|2022-02-24 01:29:40|11.7|10.5|11.76|10.56|11.76|10.56|11.7|10.5|0
1645666190000|2022-02-24 01:29:50|11.74|10.54|11.78|10.58|11.78|10.58|11.74|10.54|0
1645666200000|2022-02-24 01:30:00|11.76|10.56|11.6|10.4|11.76|10.56|11.6|10.4|0
1645666210000|2022-02-24 01:30:10|11.63|10.43|11.83|10.63|11.83|10.63|11.63|10.43|0
1645666220000|2022-02-24 01:30:20|11.86|10.66|11.91|10.71|11.91|10.71|11.86|10.66|0
1645666230000|2022-02-24 01:30:30|11.84|10.64|11.83|10.63|11.84|10.64|11.83|10.63|0
1645666240000|2022-02-24 01:30:40|11.84|10.64|11.88|10.68|11.91|10.71|11.84|10.64|0
1645666250000|2022-02-24 01:30:50|11.94|10.74|11.91|10.71|11.94|10.74|11.91|10.71|0
1645666260000|2022-02-24 01:31:00|11.94|10.74|12.04|10.84|12.04|10.84|11.82|10.62|0
1645666270000|2022-02-24 01:31:10|11.99|10.79|11.96|10.76|12.01|10.81|11.96|10.76|0
1645666280000|2022-02-24 01:31:20|11.99|10.79|12.01|10.81|12.01|10.81|11.99|10.79|0
1645666290000|2022-02-24 01:31:30|12.03|10.83|12.33|11.13|12.33|11.13|12.03|10.83|0
1645666300000|2022-02-24 01:31:40|12.28|11.08|12.55|11.35|12.55|11.35|12.28|11.08|0
1645666310000|2022-02-24 01:31:50|12.47|11.27|12.41|11.21|12.48|11.28|12.41|11.21|0
1645666320000|2022-02-24 01:32:00|12.44|11.24|12.47|11.27|12.47|11.27|12.41|11.21|0
1645666330000|2022-02-24 01:32:10|12.45|11.25|12.37|11.17|12.45|11.25|12.33|11.13|0
1645666340000|2022-02-24 01:32:20|12.52|11.32|12.66|11.45|12.7|11.49|12.52|11.32|0
1645666350000|2022-02-24 01:32:30|12.72|11.5|12.76|11.54|12.83|11.61|12.72|11.5|0
1645666360000|2022-02-24 01:32:40|12.74|11.53|12.67|11.46|12.74|11.53|12.66|11.45|0
1645666370000|2022-02-24 01:32:50|12.63|11.43|12.66|11.45|12.66|11.45|12.61|11.41|0
1645666380000|2022-02-24 01:33:00|12.59|11.39|12.6|11.4|12.66|11.45|12.57|11.37|0
1645666390000|2022-02-24 01:33:10|12.55|11.35|12.55|11.35|12.57|11.37|12.49|11.29|0
1645666400000|2022-02-24 01:33:20|12.33|11.13|12.37|11.17|12.38|11.18|12.33|11.13|0
1645666410000|2022-02-24 01:33:30|12.53|11.33|12.53|11.33|12.55|11.35|12.53|11.33|0
1645666420000|2022-02-24 01:33:40|12.61|11.41|12.6|11.4|12.67|11.46|12.59|11.39|0
1645666430000|2022-02-24 01:33:50|12.49|11.29|12.66|11.45|12.66|11.45|12.49|11.29|0
1645666440000|2022-02-24 01:34:00|12.67|11.46|12.63|11.43|12.69|11.48|12.63|11.43|0
1645666450000|2022-02-24 01:34:10|12.61|11.41|12.57|11.37|12.61|11.41|12.54|11.34|0
1645666460000|2022-02-24 01:34:20|12.54|11.34|12.38|11.18|12.54|11.34|12.38|11.18|0
1645666470000|2022-02-24 01:34:30|12.4|11.2|12.38|11.18|12.4|11.2|12.38|11.18|0
1645666480000|2022-02-24 01:34:40|12.41|11.21|12.46|11.26|12.46|11.26|12.41|11.21|0
1645666490000|2022-02-24 01:34:50|12.41|11.21|12.44|11.24|12.44|11.24|12.4|11.2|0
1645666500000|2022-02-24 01:35:00|12.41|11.21|12.46|11.26|12.46|11.26|12.38|11.18|0
1645666510000|2022-02-24 01:35:10|12.4|11.2|12.36|11.16|12.41|11.21|12.36|11.16|0
1645666520000|2022-02-24 01:35:20|12.3|11.1|12.28|11.08|12.3|11.1|12.25|11.05|0
1645666530000|2022-02-24 01:35:30|12.17|10.97|12.2|11|12.22|11.02|12.17|10.97|0
1645666540000|2022-02-24 01:35:40|12.21|11.01|12.18|10.98|12.21|11.01|12.14|10.94|0
1645666550000|2022-02-24 01:35:50|12.22|11.02|12.25|11.05|12.25|11.05|12.22|11.02|0
1645666560000|2022-02-24 01:36:00|12.21|11.01|12.27|11.07|12.29|11.09|12.19|10.99|0
1645666570000|2022-02-24 01:36:10|12.3|11.1|12.35|11.15|12.35|11.15|12.3|11.1|0
1645666580000|2022-02-24 01:36:20|12.34|11.14|12.31|11.11|12.34|11.14|12.29|11.09|0
1645666590000|2022-02-24 01:36:30|12.33|11.13|12.34|11.14|12.34|11.14|12.31|11.11|0
1645666600000|2022-02-24 01:36:40|12.33|11.13|12.3|11.1|12.33|11.13|12.3|11.1|0
1645666610000|2022-02-24 01:36:50|12.38|11.18|12.42|11.22|12.42|11.22|12.38|11.18|0
1645666620000|2022-02-24 01:37:00|12.45|11.25|12.54|11.34|12.56|11.36|12.45|11.25|0
1645666630000|2022-02-24 01:37:10|12.53|11.33|12.54|11.34|12.54|11.34|12.53|11.33|0
1645666640000|2022-02-24 01:37:20|12.53|11.33|12.33|11.13|12.53|11.33|12.33|11.13|0
1645666650000|2022-02-24 01:37:30|12.37|11.17|12.25|11.05|12.37|11.17|12.25|11.05|0
1645666660000|2022-02-24 01:37:40|12.26|11.06|12.38|11.18|12.41|11.21|12.26|11.06|0
1645666670000|2022-02-24 01:37:50|12.41|11.21|12.39|11.19|12.41|11.21|12.38|11.18|0
1645666680000|2022-02-24 01:38:00|12.35|11.15|12.33|11.13|12.37|11.17|12.33|11.13|0
1645666690000|2022-02-24 01:38:10|12.35|11.15|12.26|11.06|12.35|11.15|12.26|11.06|0
1645666700000|2022-02-24 01:38:20|12.27|11.07|12.33|11.13|12.34|11.14|12.27|11.07|0
1645666710000|2022-02-24 01:38:30|12.35|11.15|12.39|11.19|12.39|11.19|12.35|11.15|0
1645666720000|2022-02-24 01:38:40|12.45|11.25|12.39|11.19|12.45|11.25|12.39|11.19|0
1645666730000|2022-02-24 01:38:50|12.41|11.21|12.43|11.23|12.43|11.23|12.39|11.19|0
1645666740000|2022-02-24 01:39:00|12.38|11.18|12.3|11.1|12.41|11.21|12.3|11.1|0
1645666750000|2022-02-24 01:39:10|12.31|11.11|12.33|11.13|12.33|11.13|12.27|11.07|0
1645666760000|2022-02-24 01:39:20|12.31|11.11|12.25|11.05|12.31|11.11|12.25|11.05|0
1645666770000|2022-02-24 01:39:30|12.34|11.14|12.45|11.25|12.45|11.25|12.34|11.14|0
1645666780000|2022-02-24 01:39:40|12.47|11.27|12.42|11.22|12.5|11.3|12.42|11.22|0
1645666790000|2022-02-24 01:39:50|12.45|11.25|12.39|11.19|12.45|11.25|12.39|11.19|0
1645666800000|2022-02-24 01:40:00|12.41|11.21|12.49|11.29|12.5|11.3|12.41|11.21|0
1645666810000|2022-02-24 01:40:10|12.69|11.49|12.69|11.49|12.69|11.49|12.69|11.49|0
1645666820000|2022-02-24 01:40:20|12.65|11.45|12.85|11.63|12.85|11.63|12.65|11.45|0
1645666830000|2022-02-24 01:40:30|12.91|11.68|12.8|11.58|12.91|11.68|12.8|11.58|0
1645666840000|2022-02-24 01:40:40|12.77|11.55|12.67|11.46|12.77|11.55|12.67|11.46|0
1645666850000|2022-02-24 01:40:50|12.68|11.47|12.69|11.49|12.74|11.52|12.68|11.47|0
1645666860000|2022-02-24 01:41:00|12.71|11.5|12.67|11.46|12.71|11.5|12.67|11.46|0
1645666870000|2022-02-24 01:41:10|12.68|11.47|12.57|11.37|12.68|11.47|12.57|11.37|0
1645666880000|2022-02-24 01:41:20|12.59|11.39|12.55|11.35|12.59|11.39|12.55|11.35|0
1645666890000|2022-02-24 01:41:30|12.49|11.29|12.51|11.31|12.53|11.33|12.49|11.29|0
1645666900000|2022-02-24 01:41:40|12.54|11.34|12.51|11.31|12.57|11.37|12.51|11.31|0
1645666910000|2022-02-24 01:41:50|12.47|11.27|12.43|11.23|12.49|11.29|12.43|11.23|0
1645666920000|2022-02-24 01:42:00|12.47|11.27|12.43|11.23|12.47|11.27|12.38|11.18|0
1645666930000|2022-02-24 01:42:10|12.5|11.3|12.4|11.2|12.5|11.3|12.4|11.2|0
1645666940000|2022-02-24 01:42:20|12.43|11.23|12.38|11.18|12.44|11.24|12.38|11.18|0
1645666950000|2022-02-24 01:42:30|12.35|11.15|12.4|11.2|12.42|11.22|12.35|11.15|0
1645666960000|2022-02-24 01:42:40|12.38|11.18|12.36|11.16|12.38|11.18|12.35|11.15|0
1645666970000|2022-02-24 01:42:50|12.38|11.18|12.35|11.15|12.38|11.18|12.32|11.12|0
1645666980000|2022-02-24 01:43:00|12.32|11.12|12.31|11.11|12.32|11.12|12.31|11.11|0
1645666990000|2022-02-24 01:43:10|12.32|11.12|12.3|11.1|12.32|11.12|12.27|11.07|0
1645667000000|2022-02-24 01:43:20|12.28|11.08|12.24|11.04|12.28|11.08|12.24|11.04|0
1645667010000|2022-02-24 01:43:30|12.26|11.06|12.48|11.28|12.48|11.28|12.26|11.06|0
1645667020000|2022-02-24 01:43:40|12.57|11.37|12.59|11.39|12.59|11.39|12.57|11.37|0
1645667030000|2022-02-24 01:43:50|12.5|11.3|12.57|11.37|12.57|11.37|12.5|11.3|0
1645667040000|2022-02-24 01:44:00|12.47|11.27|12.39|11.19|12.47|11.27|12.39|11.19|0
1645667050000|2022-02-24 01:44:10|12.35|11.15|12.32|11.12|12.35|11.15|12.32|11.12|0
1645667060000|2022-02-24 01:44:20|12.35|11.15|12.36|11.16|12.36|11.16|12.35|11.15|0
1645667070000|2022-02-24 01:44:30|12.38|11.18|12.39|11.19|12.4|11.2|12.38|11.18|0
1645667080000|2022-02-24 01:44:40|12.36|11.16|12.42|11.22|12.46|11.26|12.36|11.16|0
1645667090000|2022-02-24 01:44:50|12.44|11.24|12.43|11.23|12.44|11.24|12.42|11.22|0
1645667100000|2022-02-24 01:45:00|12.44|11.24|12.47|11.27|12.5|11.3|12.44|11.24|0
1645667110000|2022-02-24 01:45:10|12.56|11.36|12.38|11.18|12.56|11.36|12.38|11.18|0
1645667120000|2022-02-24 01:45:20|12.36|11.16|12.44|11.24|12.44|11.24|12.36|11.16|0
1645667130000|2022-02-24 01:45:30|12.46|11.26|12.43|11.23|12.47|11.27|12.43|11.23|0
1645667140000|2022-02-24 01:45:40|12.42|11.22|12.47|11.27|12.47|11.27|12.42|11.22|0
1645667150000|2022-02-24 01:45:50|12.44|11.24|12.46|11.26|12.46|11.26|12.44|11.24|0
1645667160000|2022-02-24 01:46:00|12.51|11.31|12.55|11.35|12.59|11.39|12.51|11.31|0
1645667170000|2022-02-24 01:46:10|12.56|11.36|12.55|11.35|12.59|11.39|12.55|11.35|0
1645667180000|2022-02-24 01:46:20|12.54|11.34|12.56|11.36|12.56|11.36|12.52|11.32|0
1645667190000|2022-02-24 01:46:30|12.52|11.32|12.56|11.36|12.56|11.36|12.51|11.31|0
1645667200000|2022-02-24 01:46:40|12.54|11.34|12.54|11.34|12.56|11.36|12.54|11.34|0
1645667210000|2022-02-24 01:46:50|12.56|11.36|12.55|11.35|12.56|11.36|12.54|11.34|0
1645667220000|2022-02-24 01:47:00|12.56|11.36|12.56|11.36|12.56|11.36|12.54|11.34|0
1645667230000|2022-02-24 01:47:10|12.7|11.49|12.73|11.52|12.81|11.59|12.7|11.49|0
1645667240000|2022-02-24 01:47:20|12.72|11.51|12.76|11.55|12.76|11.55|12.7|11.49|0
1645667250000|2022-02-24 01:47:30|12.73|11.52|12.82|11.6|12.83|11.61|12.73|11.52|0
1645667260000|2022-02-24 01:47:40|12.85|11.63|12.83|11.61|12.85|11.63|12.82|11.6|0
1645667270000|2022-02-24 01:47:50|12.86|11.64|12.99|11.76|12.99|11.76|12.86|11.64|0
1645667280000|2022-02-24 01:48:00|13.05|11.81|13.1|11.85|13.2|11.94|13.05|11.81|0
1645667290000|2022-02-24 01:48:10|13.08|11.84|13.11|11.86|13.11|11.86|13.08|11.84|0
1645667300000|2022-02-24 01:48:20|13.08|11.84|13.17|11.92|13.17|11.92|13.08|11.84|0
1645667310000|2022-02-24 01:48:30|13.14|11.89|13.02|11.78|13.14|11.89|13.02|11.78|0
1645667320000|2022-02-24 01:48:40|13.05|11.81|12.85|11.62|13.05|11.81|12.85|11.62|0
1645667330000|2022-02-24 01:48:50|12.92|11.69|12.94|11.7|12.96|11.73|12.92|11.69|0
1645667340000|2022-02-24 01:49:00|12.96|11.73|12.91|11.68|12.96|11.73|12.91|11.68|0
1645667350000|2022-02-24 01:49:10|12.86|11.64|12.88|11.65|12.94|11.7|12.86|11.64|0
1645667360000|2022-02-24 01:49:20|12.85|11.62|12.82|11.6|12.85|11.62|12.82|11.6|0
1645667370000|2022-02-24 01:49:30|12.83|11.61|12.88|11.65|12.88|11.65|12.83|11.61|0
1645667380000|2022-02-24 01:49:40|12.85|11.62|12.88|11.65|12.91|11.68|12.85|11.62|0
1645667390000|2022-02-24 01:49:50|12.82|11.6|12.82|11.6|12.85|11.62|12.82|11.6|0
1645667400000|2022-02-24 01:50:00|12.96|11.73|12.93|11.7|12.96|11.73|12.93|11.7|0
1645667410000|2022-02-24 01:50:10|12.92|11.69|12.89|11.66|12.93|11.7|12.89|11.66|0
1645667420000|2022-02-24 01:50:20|12.91|11.68|13.12|11.87|13.14|11.89|12.91|11.68|0
1645667430000|2022-02-24 01:50:30|13.14|11.89|13.3|12.04|13.3|12.04|13.14|11.89|0
1645667440000|2022-02-24 01:50:40|13.35|12.08|13.6|12.31|13.6|12.31|13.35|12.08|0
1645667450000|2022-02-24 01:50:50|13.56|12.27|13.76|12.45|13.76|12.45|13.56|12.27|0
1645667460000|2022-02-24 01:51:00|13.77|12.46|14.27|12.91|14.27|12.91|13.77|12.46|0
1645667470000|2022-02-24 01:51:10|14.22|12.87|14.18|12.83|14.3|12.94|14.18|12.83|0
1645667480000|2022-02-24 01:51:20|14.15|12.8|14.08|12.74|14.15|12.8|14.08|12.74|0
1645667490000|2022-02-24 01:51:30|14.05|12.71|13.87|12.54|14.05|12.71|13.87|12.54|0
1645667500000|2022-02-24 01:51:40|13.9|12.57|13.77|12.46|13.9|12.57|13.77|12.46|0
1645667510000|2022-02-24 01:51:50|13.8|12.49|13.83|12.52|13.83|12.52|13.77|12.46|0
1645667520000|2022-02-24 01:52:00|13.8|12.49|13.85|12.53|13.91|12.59|13.8|12.49|0
1645667530000|2022-02-24 01:52:10|13.77|12.46|13.85|12.53|13.85|12.53|13.74|12.43|0
1645667540000|2022-02-24 01:52:20|13.86|12.54|13.8|12.49|13.94|12.61|13.8|12.49|0
1645667550000|2022-02-24 01:52:30|13.77|12.46|13.76|12.45|13.77|12.46|13.76|12.45|0
1645667560000|2022-02-24 01:52:40|13.62|12.32|13.66|12.36|13.71|12.4|13.62|12.32|0
1645667570000|2022-02-24 01:52:50|13.68|12.38|13.82|12.5|13.82|12.5|13.68|12.38|0
1645667580000|2022-02-24 01:53:00|13.71|12.4|13.68|12.38|13.74|12.43|13.65|12.35|0
1645667590000|2022-02-24 01:53:10|13.77|12.46|13.79|12.47|13.8|12.49|13.76|12.45|0
1645667600000|2022-02-24 01:53:20|13.82|12.5|13.74|12.43|13.82|12.5|13.72|12.42|0
1645667610000|2022-02-24 01:53:30|13.71|12.4|13.01|11.77|13.71|12.4|12.91|11.68|0
1645667620000|2022-02-24 01:53:40|12.96|11.73|12.95|11.72|12.99|11.76|12.95|11.72|0
1645667630000|2022-02-24 01:53:50|12.92|11.69|12.89|11.66|12.92|11.69|12.89|11.66|0
1645667640000|2022-02-24 01:54:00|12.9|11.68|12.9|11.68|12.92|11.69|12.89|11.66|0
1645667650000|2022-02-24 01:54:10|12.82|11.6|12.74|11.53|12.82|11.6|12.74|11.53|0
1645667660000|2022-02-24 01:54:20|12.87|11.65|12.92|11.69|12.92|11.69|12.86|11.64|0
1645667670000|2022-02-24 01:54:30|12.98|11.74|13.01|11.77|13.01|11.77|12.98|11.74|0
1645667680000|2022-02-24 01:54:40|12.99|11.76|12.95|11.72|12.99|11.76|12.95|11.72|0
1645667690000|2022-02-24 01:54:50|12.96|11.73|12.87|11.65|12.96|11.73|12.87|11.65|0
1645667700000|2022-02-24 01:55:00|12.83|11.61|12.8|11.58|12.83|11.61|12.77|11.56|0
1645667710000|2022-02-24 01:55:10|12.83|11.61|12.86|11.64|12.86|11.64|12.83|11.61|0
1645667720000|2022-02-24 01:55:20|12.95|11.72|12.74|11.53|12.95|11.72|12.74|11.53|0
1645667730000|2022-02-24 01:55:30|12.77|11.56|12.77|11.56|12.8|11.58|12.77|11.56|0
1645667740000|2022-02-24 01:55:40|12.74|11.53|12.74|11.53|12.74|11.53|12.68|11.48|0
1645667750000|2022-02-24 01:55:50|12.71|11.5|12.86|11.63|12.9|11.67|12.71|11.5|0
1645667760000|2022-02-24 01:56:00|12.89|11.66|12.99|11.75|12.99|11.75|12.89|11.66|0
1645667770000|2022-02-24 01:56:10|12.98|11.74|12.81|11.59|12.98|11.74|12.81|11.59|0
1645667780000|2022-02-24 01:56:20|12.86|11.63|12.86|11.63|12.86|11.63|12.8|11.58|0
1645667790000|2022-02-24 01:56:30|12.83|11.61|12.83|11.61|12.86|11.63|12.83|11.61|0
1645667800000|2022-02-24 01:56:40|12.8|11.58|12.77|11.55|12.8|11.58|12.74|11.53|0
1645667810000|2022-02-24 01:56:50|12.74|11.53|12.5|11.3|12.74|11.53|12.5|11.3|0
1645667820000|2022-02-24 01:57:00|12.46|11.26|12.42|11.22|12.46|11.26|12.32|11.12|0
1645667830000|2022-02-24 01:57:10|12.47|11.27|12.57|11.37|12.65|11.45|12.47|11.27|0
1645667840000|2022-02-24 01:57:20|12.61|11.41|12.74|11.53|12.77|11.55|12.61|11.41|0
1645667850000|2022-02-24 01:57:30|12.73|11.51|12.74|11.53|12.74|11.53|12.68|11.47|0
1645667860000|2022-02-24 01:57:40|12.76|11.54|12.71|11.5|12.76|11.54|12.71|11.5|0
1645667870000|2022-02-24 01:57:50|12.75|11.54|12.78|11.57|12.78|11.57|12.75|11.54|0
1645667880000|2022-02-24 01:58:00|12.8|11.58|12.7|11.49|12.8|11.58|12.7|11.49|0
1645667890000|2022-02-24 01:58:10|12.67|11.46|12.57|11.37|12.77|11.55|12.57|11.37|0
1645667900000|2022-02-24 01:58:20|12.58|11.38|12.64|11.43|12.67|11.46|12.58|11.38|0
1645667910000|2022-02-24 01:58:30|12.68|11.47|12.71|11.5|12.75|11.54|12.68|11.47|0
1645667920000|2022-02-24 01:58:40|12.68|11.47|12.68|11.47|12.7|11.49|12.68|11.47|0
1645667930000|2022-02-24 01:58:50|12.7|11.49|12.83|11.61|12.83|11.61|12.7|11.49|0
1645667940000|2022-02-24 01:59:00|12.81|11.59|12.8|11.58|12.81|11.59|12.75|11.54|0
1645667950000|2022-02-24 01:59:10|12.77|11.55|12.77|11.55|12.83|11.61|12.77|11.55|0
1645667960000|2022-02-24 01:59:20|12.78|11.57|12.71|11.5|12.78|11.57|12.68|11.47|0
1645667970000|2022-02-24 01:59:30|12.68|11.47|12.71|11.5|12.71|11.5|12.68|11.47|0
1645667980000|2022-02-24 01:59:40|12.72|11.51|12.74|11.53|12.74|11.53|12.72|11.51|0
1645667990000|2022-02-24 01:59:50|12.77|11.55|12.75|11.54|12.77|11.55|12.74|11.53|0
1645668000000|2022-02-24 02:00:00|12.74|11.53|12.75|11.54|12.89|11.66|12.74|11.53|0
1645668010000|2022-02-24 02:00:10|12.77|11.55|12.84|11.62|12.92|11.69|12.74|11.53|0
1645668020000|2022-02-24 02:00:20|12.78|11.57|12.8|11.58|12.87|11.64|12.78|11.57|0
1645668030000|2022-02-24 02:00:30|12.77|11.55|12.83|11.61|12.86|11.63|12.77|11.55|0
1645668040000|2022-02-24 02:00:40|12.92|11.69|12.83|11.61|12.92|11.69|12.83|11.61|0
1645668050000|2022-02-24 02:00:50|12.89|11.66|13.03|11.79|13.06|11.82|12.89|11.66|0
1645668060000|2022-02-24 02:01:00|12.99|11.75|13.08|11.83|13.09|11.85|12.97|11.74|0
1645668070000|2022-02-24 02:01:10|13.09|11.85|13.03|11.79|13.09|11.85|13.03|11.79|0
1645668080000|2022-02-24 02:01:20|12.94|11.71|12.97|11.74|12.97|11.74|12.94|11.71|0
1645668090000|2022-02-24 02:01:30|12.9|11.67|12.83|11.6|12.9|11.67|12.83|11.6|0
1645668100000|2022-02-24 02:01:40|12.86|11.63|12.81|11.59|12.86|11.63|12.81|11.59|0
1645668110000|2022-02-24 02:01:50|12.84|11.62|12.88|11.66|12.88|11.66|12.84|11.62|0
1645668120000|2022-02-24 02:02:00|12.86|11.63|12.8|11.58|12.86|11.63|12.8|11.58|0
1645668130000|2022-02-24 02:02:10|12.68|11.47|12.68|11.47|12.71|11.5|12.65|11.45|0
1645668150000|2022-02-24 02:02:30|12.71|11.5|12.69|11.48|12.71|11.5|12.66|11.46|0
1645668160000|2022-02-24 02:02:40|12.62|11.42|12.51|11.31|12.62|11.42|12.47|11.27|0
1645668170000|2022-02-24 02:02:50|12.5|11.3|12.52|11.32|12.52|11.32|12.48|11.28|0
1645668180000|2022-02-24 02:03:00|12.56|11.36|12.65|11.44|12.65|11.44|12.54|11.34|0
1645668190000|2022-02-24 02:03:10|12.62|11.42|12.59|11.39|12.62|11.42|12.59|11.39|0
1645668200000|2022-02-24 02:03:20|12.55|11.35|12.51|11.31|12.55|11.35|12.48|11.28|0
1645668210000|2022-02-24 02:03:30|12.45|11.25|12.39|11.19|12.45|11.25|12.36|11.16|0
1645668220000|2022-02-24 02:03:40|12.37|11.17|12.32|11.12|12.44|11.24|12.32|11.12|0
1645668230000|2022-02-24 02:03:50|12.35|11.15|12.28|11.08|12.35|11.15|12.28|11.08|0
1645668240000|2022-02-24 02:04:00|12.33|11.13|12.32|11.12|12.35|11.15|12.32|11.12|0
1645668250000|2022-02-24 02:04:10|12.36|11.16|12.32|11.12|12.36|11.16|12.29|11.09|0
1645668260000|2022-02-24 02:04:20|12.36|11.16|12.28|11.08|12.37|11.17|12.28|11.08|0
1645668270000|2022-02-24 02:04:30|12.3|11.1|12.3|11.1|12.32|11.12|12.3|11.1|0
1645668280000|2022-02-24 02:04:40|12.29|11.09|12.38|11.18|12.38|11.18|12.29|11.09|0
1645668290000|2022-02-24 02:04:50|12.29|11.09|12.29|11.09|12.36|11.16|12.29|11.09|0
1645668300000|2022-02-24 02:05:00|12.28|11.08|12.01|10.81|12.3|11.1|12.01|10.81|0
1645668310000|2022-02-24 02:05:10|11.97|10.77|11.73|10.53|11.97|10.77|11.73|10.53|0
1645668320000|2022-02-24 02:05:20|12.04|10.84|11.89|10.69|12.04|10.84|11.89|10.69|0
1645668330000|2022-02-24 02:05:30|12|10.8|11.98|10.78|12|10.8|11.97|10.77|0
1645668340000|2022-02-24 02:05:40|12.1|10.9|12.09|10.89|12.1|10.9|12.09|10.89|0
1645668350000|2022-02-24 02:05:50|12.1|10.9|12.1|10.9|12.17|10.97|12.08|10.88|0
1645668360000|2022-02-24 02:06:00|12.06|10.86|12.06|10.86|12.06|10.86|12.02|10.82|0
1645668370000|2022-02-24 02:06:10|12.05|10.85|12.01|10.81|12.05|10.85|12.01|10.81|0
1645668380000|2022-02-24 02:06:20|11.98|10.78|12.02|10.82|12.02|10.82|11.98|10.78|0
1645668390000|2022-02-24 02:06:30|12.05|10.85|12.1|10.9|12.1|10.9|12.03|10.83|0
1645668400000|2022-02-24 02:06:40|12.07|10.87|12.03|10.83|12.07|10.87|12.03|10.83|0
1645668410000|2022-02-24 02:06:50|11.95|10.75|12.05|10.85|12.05|10.85|11.95|10.75|0
1645668420000|2022-02-24 02:07:00|12.06|10.86|12.24|11.04|12.24|11.04|12.06|10.86|0
1645668430000|2022-02-24 02:07:10|12.17|10.97|12.14|10.94|12.17|10.97|12.11|10.91|0
1645668440000|2022-02-24 02:07:20|12.13|10.93|12.37|11.17|12.37|11.17|12.13|10.93|0
1645668450000|2022-02-24 02:07:30|12.42|11.22|12.4|11.2|12.46|11.26|12.4|11.2|0
1645668460000|2022-02-24 02:07:40|12.44|11.24|12.45|11.25|12.51|11.31|12.44|11.24|0
1645668470000|2022-02-24 02:07:50|12.49|11.29|12.48|11.28|12.49|11.29|12.46|11.26|0
1645668480000|2022-02-24 02:08:00|12.42|11.22|12.4|11.2|12.44|11.24|12.4|11.2|0
1645668490000|2022-02-24 02:08:10|12.42|11.22|12.46|11.26|12.48|11.28|12.42|11.22|0
1645668500000|2022-02-24 02:08:20|12.42|11.22|12.51|11.31|12.51|11.31|12.42|11.22|0
1645668510000|2022-02-24 02:08:30|12.4|11.2|12.4|11.2|12.41|11.21|12.38|11.18|0
1645668520000|2022-02-24 02:08:40|12.32|11.12|12.3|11.1|12.32|11.12|12.29|11.09|0
1645668530000|2022-02-24 02:08:50|12.41|11.21|12.4|11.2|12.42|11.22|12.4|11.2|0
1645668540000|2022-02-24 02:09:00|12.41|11.21|12.29|11.09|12.41|11.21|12.29|11.09|0
1645668550000|2022-02-24 02:09:10|12.27|11.07|12.26|11.06|12.27|11.07|12.23|11.03|0
1645668560000|2022-02-24 02:09:20|12.21|11.01|12.06|10.86|12.21|11.01|12.02|10.82|0
1645668570000|2022-02-24 02:09:30|12.11|10.91|12.09|10.89|12.22|11.02|12.09|10.89|0
1645668580000|2022-02-24 02:09:40|12.1|10.9|12.13|10.93|12.13|10.93|12.1|10.9|0
1645668590000|2022-02-24 02:09:50|12.11|10.91|12.09|10.89|12.11|10.91|12.07|10.87|0
1645668600000|2022-02-24 02:10:00|12.05|10.85|12.07|10.87|12.1|10.9|12.05|10.85|0
1645668610000|2022-02-24 02:10:10|12.05|10.85|12.05|10.85|12.05|10.85|11.98|10.78|0
1645668620000|2022-02-24 02:10:20|12.07|10.87|12.1|10.9|12.1|10.9|12.05|10.85|0
1645668630000|2022-02-24 02:10:30|12.11|10.91|12.11|10.91|12.11|10.91|12.1|10.9|0
1645668640000|2022-02-24 02:10:40|12.08|10.88|12.07|10.87|12.11|10.91|12.07|10.87|0
1645668650000|2022-02-24 02:10:50|12.06|10.86|12.07|10.87|12.11|10.91|12.06|10.86|0
1645668660000|2022-02-24 02:11:00|12.08|10.88|12.05|10.85|12.1|10.9|12.05|10.85|0
1645668670000|2022-02-24 02:11:10|12.06|10.86|12|10.8|12.06|10.86|12|10.8|0
1645668680000|2022-02-24 02:11:20|11.99|10.79|12|10.8|12|10.8|11.99|10.79|0
1645668690000|2022-02-24 02:11:30|11.99|10.79|12|10.8|12.03|10.83|11.97|10.77|0
1645668700000|2022-02-24 02:11:40|11.98|10.78|12.18|10.98|12.18|10.98|11.98|10.78|0
1645668710000|2022-02-24 02:11:50|12.19|10.99|12.2|11|12.2|11|12.18|10.98|0
1645668720000|2022-02-24 02:12:00|12.19|10.99|12.14|10.94|12.19|10.99|12.14|10.94|0
1645668730000|2022-02-24 02:12:10|12.11|10.91|12.14|10.94|12.15|10.95|12.11|10.91|0
1645668740000|2022-02-24 02:12:20|12.06|10.86|12.07|10.87|12.07|10.87|12.06|10.86|0
1645668750000|2022-02-24 02:12:30|12.08|10.88|12.03|10.83|12.08|10.88|12.03|10.83|0
1645668760000|2022-02-24 02:12:40|12.06|10.86|11.98|10.78|12.06|10.86|11.98|10.78|0
1645668770000|2022-02-24 02:12:50|12|10.8|12|10.8|12.03|10.83|12|10.8|0
1645668780000|2022-02-24 02:13:00|12.03|10.83|12.06|10.86|12.06|10.86|12.03|10.83|0
1645668790000|2022-02-24 02:13:10|12.07|10.87|12.11|10.91|12.14|10.94|12.06|10.86|0
1645668800000|2022-02-24 02:13:20|12.2|11|12.28|11.08|12.28|11.08|12.18|10.98|0
1645668810000|2022-02-24 02:13:30|12.32|11.12|12.32|11.12|12.32|11.12|12.31|11.11|0
1645668820000|2022-02-24 02:13:40|12.31|11.11|12.5|11.3|12.5|11.3|12.31|11.11|0
1645668830000|2022-02-24 02:13:50|12.53|11.33|12.52|11.32|12.58|11.38|12.52|11.32|0
1645668840000|2022-02-24 02:14:00|12.46|11.26|12.46|11.26|12.47|11.27|12.45|11.25|0
1645668850000|2022-02-24 02:14:10|12.47|11.27|12.43|11.23|12.47|11.27|12.43|11.23|0
1645668860000|2022-02-24 02:14:20|12.46|11.26|12.43|11.23|12.46|11.26|12.43|11.23|0
1645668870000|2022-02-24 02:14:30|12.39|11.19|12.39|11.19|12.39|11.19|12.39|11.19|0
1645668880000|2022-02-24 02:14:40|12.41|11.21|12.49|11.29|12.49|11.29|12.41|11.21|0
1645668890000|2022-02-24 02:14:50|12.43|11.23|12.35|11.15|12.43|11.23|12.34|11.14|0
1645668900000|2022-02-24 02:15:00|12.31|11.11|12.36|11.16|12.39|11.19|12.31|11.11|0
1645668910000|2022-02-24 02:15:10|12.38|11.18|12.42|11.22|12.42|11.22|12.36|11.16|0
1645668920000|2022-02-24 02:15:20|12.41|11.21|12.41|11.21|12.41|11.21|12.36|11.16|0
1645668930000|2022-02-24 02:15:30|12.43|11.23|12.51|11.31|12.51|11.31|12.43|11.23|0
1645668940000|2022-02-24 02:15:40|12.58|11.38|12.93|11.7|12.93|11.7|12.58|11.38|0
1645668950000|2022-02-24 02:15:50|12.95|11.72|12.87|11.65|12.95|11.72|12.8|11.58|0
1645668960000|2022-02-24 02:16:00|12.83|11.61|12.85|11.62|12.85|11.62|12.79|11.57|0
1645668970000|2022-02-24 02:16:10|12.83|11.61|12.85|11.62|12.85|11.62|12.8|11.58|0
1645668980000|2022-02-24 02:16:20|12.92|11.69|11.99|10.79|12.92|11.69|11.99|10.79|0
1645668990000|2022-02-24 02:16:30|11.98|10.78|11.94|10.74|11.98|10.78|11.91|10.71|0
1645669000000|2022-02-24 02:16:40|11.93|10.73|11.97|10.77|11.97|10.77|11.9|10.7|0
1645669010000|2022-02-24 02:16:50|12.33|11.13|12.33|11.13|12.33|11.13|12.33|11.13|0
1645669020000|2022-02-24 02:17:00|12.34|11.14|12.3|11.1|12.34|11.14|12.3|11.1|0
1645669030000|2022-02-24 02:17:10|12.38|11.18|12.33|11.13|12.38|11.18|12.31|11.11|0
1645669040000|2022-02-24 02:17:20|12.31|11.11|12.33|11.13|12.34|11.14|12.31|11.11|0
1645669050000|2022-02-24 02:17:30|12.34|11.14|12.33|11.13|12.34|11.14|12.33|11.13|0
1645669060000|2022-02-24 02:17:40|12.2|11|12.25|11.05|12.25|11.05|12.19|10.99|0
1645669070000|2022-02-24 02:17:50|12.22|11.02|12.2|11|12.31|11.11|12.2|11|0
1645669080000|2022-02-24 02:18:00|12.23|11.03|12.22|11.02|12.23|11.03|12.22|11.02|0
1645669090000|2022-02-24 02:18:10|12.18|10.98|12.16|10.96|12.18|10.98|12.04|10.84|0
1645669100000|2022-02-24 02:18:20|12.07|10.87|12.04|10.84|12.08|10.88|12.04|10.84|0
1645669110000|2022-02-24 02:18:30|12.14|10.94|12.15|10.95|12.15|10.95|12.12|10.92|0
1645669120000|2022-02-24 02:18:40|12.14|10.94|12.14|10.94|12.14|10.94|12.12|10.92|0
1645669130000|2022-02-24 02:18:50|12.12|10.92|12.08|10.88|12.18|10.98|12.08|10.88|0
1645669140000|2022-02-24 02:19:00|12.07|10.87|12.18|10.98|12.18|10.98|12.07|10.87|0
1645669150000|2022-02-24 02:19:10|12.22|11.02|12.18|10.98|12.22|11.02|12.18|10.98|0
1645669160000|2022-02-24 02:19:20|12.15|10.95|12.14|10.94|12.18|10.98|12.14|10.94|0
1645669170000|2022-02-24 02:19:30|12.11|10.91|12.1|10.9|12.11|10.91|12.08|10.88|0
1645669180000|2022-02-24 02:19:40|12.07|10.87|12.11|10.91|12.11|10.91|12.07|10.87|0
1645669190000|2022-02-24 02:19:50|12.1|10.9|12.06|10.86|12.1|10.9|12.02|10.82|0
1645669200000|2022-02-24 02:20:00|12.07|10.87|12.06|10.86|12.07|10.87|12.06|10.86|0
1645669210000|2022-02-24 02:20:10|12.03|10.83|12.06|10.86|12.06|10.86|12|10.8|0
1645669220000|2022-02-24 02:20:20|12.08|10.88|12.06|10.86|12.08|10.88|12.06|10.86|0
1645669230000|2022-02-24 02:20:30|12.03|10.83|11.88|10.68|12.03|10.83|11.88|10.68|0
1645669240000|2022-02-24 02:20:40|11.91|10.71|11.88|10.68|11.91|10.71|11.88|10.68|0
1645669250000|2022-02-24 02:20:50|11.91|10.71|11.88|10.68|11.91|10.71|11.88|10.68|0
1645669260000|2022-02-24 02:21:00|11.87|10.67|11.88|10.68|11.92|10.72|11.87|10.67|0
1645669270000|2022-02-24 02:21:10|11.91|10.71|11.92|10.72|11.93|10.73|11.91|10.71|0
1645669280000|2022-02-24 02:21:20|11.88|10.68|11.91|10.71|11.91|10.71|11.88|10.68|0
1645669290000|2022-02-24 02:21:30|11.9|10.7|11.85|10.65|11.9|10.7|11.85|10.65|0
1645669300000|2022-02-24 02:21:40|11.88|10.68|11.87|10.67|11.88|10.68|11.85|10.65|0
1645669310000|2022-02-24 02:21:50|11.85|10.65|11.74|10.54|11.85|10.65|11.71|10.51|0
1645669320000|2022-02-24 02:22:00|11.71|10.51|11.8|10.6|11.8|10.6|11.68|10.48|0
1645669330000|2022-02-24 02:22:10|11.76|10.56|11.74|10.54|11.76|10.56|11.71|10.51|0
1645669340000|2022-02-24 02:22:20|11.7|10.5|11.78|10.58|11.78|10.58|11.68|10.48|0
1645669350000|2022-02-24 02:22:30|11.8|10.6|11.7|10.5|11.8|10.6|11.7|10.5|0
1645669360000|2022-02-24 02:22:40|11.71|10.51|11.74|10.54|11.74|10.54|11.71|10.51|0
1645669370000|2022-02-24 02:22:50|11.78|10.58|11.8|10.6|11.8|10.6|11.78|10.58|0
1645669380000|2022-02-24 02:23:00|11.82|10.62|11.85|10.65|11.85|10.65|11.78|10.58|0
1645669390000|2022-02-24 02:23:10|11.92|10.72|11.93|10.73|11.95|10.75|11.92|10.72|0
1645669400000|2022-02-24 02:23:20|11.91|10.71|11.84|10.64|11.91|10.71|11.84|10.64|0
1645669410000|2022-02-24 02:23:30|11.8|10.6|11.81|10.61|11.81|10.61|11.77|10.57|0
1645669420000|2022-02-24 02:23:40|11.83|10.63|11.88|10.68|11.88|10.68|11.83|10.63|0
1645669430000|2022-02-24 02:23:50|11.84|10.64|11.83|10.63|11.84|10.64|11.77|10.57|0
1645669440000|2022-02-24 02:24:00|11.81|10.61|11.8|10.6|11.81|10.61|11.77|10.57|0
1645669450000|2022-02-24 02:24:10|11.81|10.61|11.8|10.6|11.81|10.61|11.77|10.57|0
1645669460000|2022-02-24 02:24:20|11.83|10.63|11.92|10.72|11.92|10.72|11.83|10.63|0
1645669470000|2022-02-24 02:24:30|11.91|10.71|11.89|10.69|11.91|10.71|11.88|10.68|0
1645669480000|2022-02-24 02:24:40|11.88|10.68|11.88|10.68|11.91|10.71|11.87|10.67|0
1645669490000|2022-02-24 02:24:50|11.89|10.69|11.77|10.57|11.89|10.69|11.77|10.57|0
1645669500000|2022-02-24 02:25:00|11.8|10.6|11.84|10.64|11.84|10.64|11.77|10.57|0
1645669510000|2022-02-24 02:25:10|11.81|10.61|11.79|10.59|11.81|10.61|11.79|10.59|0
1645669520000|2022-02-24 02:25:20|11.7|10.5|11.57|10.37|11.7|10.5|11.57|10.37|0
1645669530000|2022-02-24 02:25:30|11.62|10.42|11.58|10.38|11.62|10.42|11.58|10.38|0
1645669540000|2022-02-24 02:25:40|11.59|10.39|11.59|10.39|11.63|10.43|11.59|10.39|0
1645669550000|2022-02-24 02:25:50|11.53|10.33|11.18|9.98|11.53|10.33|11.18|9.98|0
1645669560000|2022-02-24 02:26:00|11.21|10.01|10.91|9.71|11.23|10.03|10.91|9.71|0
1645669570000|2022-02-24 02:26:10|10.86|9.66|10.82|9.62|10.91|9.71|10.78|9.58|0
1645669580000|2022-02-24 02:26:20|10.98|9.78|10.93|9.73|10.98|9.78|10.91|9.71|0
1645669590000|2022-02-24 02:26:30|10.96|9.76|11.16|9.96|11.16|9.96|10.96|9.76|0
1645669600000|2022-02-24 02:26:40|11.12|9.92|11.11|9.91|11.12|9.92|11.06|9.86|0
1645669610000|2022-02-24 02:26:50|11.18|9.98|11.22|10.02|11.22|10.02|11.18|9.98|0
1645669620000|2022-02-24 02:27:00|11.12|9.92|11.18|9.98|11.18|9.98|11.12|9.92|0
1645669630000|2022-02-24 02:27:10|11.17|9.97|11.22|10.02|11.22|10.02|11.17|9.97|0
1645669640000|2022-02-24 02:27:20|11.12|9.92|11.19|9.99|11.19|9.99|11.12|9.92|0
1645669650000|2022-02-24 02:27:30|11.22|10.02|11.25|10.05|11.28|10.08|11.21|10.01|0
1645669660000|2022-02-24 02:27:40|11.22|10.02|11.26|10.06|11.26|10.06|11.22|10.02|0
1645669670000|2022-02-24 02:27:50|11.17|9.97|11.17|9.97|11.17|9.97|11.14|9.94|0
1645669680000|2022-02-24 02:28:00|11.22|10.02|11.19|9.99|11.22|10.02|11.17|9.97|0
1645669690000|2022-02-24 02:28:10|11.18|9.98|11.23|10.03|11.23|10.03|11.18|9.98|0
1645669700000|2022-02-24 02:28:20|11.18|9.98|11.18|9.98|11.18|9.98|11.18|9.98|0
1645669710000|2022-02-24 02:28:30|10.96|9.76|10.7|9.5|10.96|9.76|10.7|9.5|0
1645669720000|2022-02-24 02:28:40|10.63|9.43|10.83|9.63|10.83|9.63|10.63|9.43|0
1645669730000|2022-02-24 02:28:50|10.82|9.62|10.91|9.71|10.93|9.73|10.82|9.62|0
1645669740000|2022-02-24 02:29:00|10.85|9.65|10.9|9.7|10.92|9.72|10.85|9.65|0
1645669750000|2022-02-24 02:29:10|10.86|9.66|10.93|9.73|10.93|9.73|10.85|9.65|0
1645669760000|2022-02-24 02:29:20|11.03|9.83|11.01|9.81|11.03|9.83|10.98|9.78|0
1645669770000|2022-02-24 02:29:30|10.99|9.79|10.92|9.72|11.01|9.81|10.92|9.72|0
1645669780000|2022-02-24 02:29:40|10.98|9.78|10.99|9.79|11.01|9.81|10.98|9.78|0
1645669790000|2022-02-24 02:29:50|10.96|9.76|10.63|9.43|10.96|9.76|10.63|9.43|0
1645669800000|2022-02-24 02:30:00|10.68|9.48|10.7|9.5|10.71|9.51|10.68|9.48|0
1645669810000|2022-02-24 02:30:10|10.71|9.51|10.53|9.33|10.71|9.51|10.53|9.33|0
1645669820000|2022-02-24 02:30:20|10.52|9.32|10.65|9.45|10.69|9.49|10.52|9.32|0
1645669830000|2022-02-24 02:30:30|10.66|9.46|10.8|9.6|10.8|9.6|10.66|9.46|0
1645669840000|2022-02-24 02:30:40|10.72|9.52|10.81|9.61|10.81|9.61|10.72|9.52|0
1645669850000|2022-02-24 02:30:50|10.87|9.67|10.87|9.67|10.87|9.67|10.83|9.63|0
1645669860000|2022-02-24 02:31:00|10.85|9.65|10.88|9.68|10.88|9.68|10.81|9.61|0
1645669870000|2022-02-24 02:31:10|11.03|9.83|11.04|9.84|11.04|9.84|10.96|9.76|0
1645669880000|2022-02-24 02:31:20|11.07|9.87|11|9.8|11.07|9.87|11|9.8|0
1645669890000|2022-02-24 02:31:30|11.02|9.82|10.99|9.79|11.02|9.82|10.99|9.79|0
1645669900000|2022-02-24 02:31:40|11.12|9.92|11.12|9.92|11.13|9.93|11.1|9.9|0
1645669910000|2022-02-24 02:31:50|11.08|9.88|11.08|9.88|11.09|9.89|11.07|9.87|0
1645669920000|2022-02-24 02:32:00|11.03|9.83|11.22|10.02|11.22|10.02|10.99|9.79|0
1645669930000|2022-02-24 02:32:10|11.32|10.12|11.19|9.99|11.32|10.12|11.19|9.99|0
1645669940000|2022-02-24 02:32:20|11.22|10.02|11.19|9.99|11.22|10.02|11.19|9.99|0
1645669950000|2022-02-24 02:32:30|11.17|9.97|11.15|9.95|11.17|9.97|11.13|9.93|0
1645669960000|2022-02-24 02:32:40|11.1|9.9|11.13|9.93|11.13|9.93|11.1|9.9|0
1645669970000|2022-02-24 02:32:50|11.12|9.92|11.12|9.92|11.12|9.92|11.03|9.83|0
1645669980000|2022-02-24 02:33:00|11.07|9.87|11.12|9.92|11.12|9.92|11.07|9.87|0
1645669990000|2022-02-24 02:33:10|11.2|10|11.12|9.92|11.2|10|11.12|9.92|0
1645670000000|2022-02-24 02:33:20|11.17|9.97|11.18|9.98|11.18|9.98|11.17|9.97|0
1645670010000|2022-02-24 02:33:30|11.19|9.99|11.23|10.03|11.24|10.04|11.19|9.99|0
1645670020000|2022-02-24 02:33:40|11.25|10.05|11.19|9.99|11.25|10.05|11.19|9.99|0
1645670030000|2022-02-24 02:33:50|11.22|10.02|11.19|9.99|11.22|10.02|11.19|9.99|0
1645670040000|2022-02-24 02:34:00|11.18|9.98|11.12|9.92|11.18|9.98|11.12|9.92|0
1645670050000|2022-02-24 02:34:10|11.14|9.94|11.14|9.94|11.15|9.95|11.14|9.94|0
1645670060000|2022-02-24 02:34:20|11.15|9.95|11.19|9.99|11.19|9.99|11.14|9.94|0
1645670070000|2022-02-24 02:34:30|11.22|10.02|11.24|10.04|11.24|10.04|11.22|10.02|0
1645670080000|2022-02-24 02:34:40|11.29|10.09|11.32|10.12|11.42|10.22|11.29|10.09|0
1645670090000|2022-02-24 02:34:50|11.29|10.09|11.33|10.13|11.33|10.13|11.29|10.09|0
1645670100000|2022-02-24 02:35:00|11.32|10.12|11.19|9.99|11.32|10.12|11.19|9.99|0
1645670110000|2022-02-24 02:35:10|11.16|9.96|11.19|9.99|11.19|9.99|11.16|9.96|0
1645670120000|2022-02-24 02:35:20|11.29|10.09|11.32|10.12|11.34|10.14|11.29|10.09|0
1645670130000|2022-02-24 02:35:30|11.39|10.19|11.44|10.24|11.44|10.24|11.39|10.19|0
1645670140000|2022-02-24 02:35:40|11.42|10.22|11.32|10.12|11.42|10.22|11.32|10.12|0
1645670150000|2022-02-24 02:35:50|11.29|10.09|11.33|10.13|11.33|10.13|11.29|10.09|0
1645670160000|2022-02-24 02:36:00|11.32|10.12|11.32|10.12|11.32|10.12|11.27|10.07|0
1645670170000|2022-02-24 02:36:10|11.37|10.17|11.32|10.12|11.38|10.18|11.32|10.12|0
1645670180000|2022-02-24 02:36:20|11.3|10.1|11.3|10.1|11.3|10.1|11.28|10.08|0
1645670190000|2022-02-24 02:36:30|11.32|10.12|11.32|10.12|11.32|10.12|11.32|10.12|0
1645670200000|2022-02-24 02:36:40|11.34|10.14|11.32|10.12|11.34|10.14|11.32|10.12|0
1645670210000|2022-02-24 02:36:50|11.34|10.14|11.42|10.22|11.42|10.22|11.34|10.14|0
1645670220000|2022-02-24 02:37:00|11.48|10.28|11.48|10.28|11.49|10.29|11.48|10.28|0
1645670230000|2022-02-24 02:37:10|11.49|10.29|11.56|10.36|11.56|10.36|11.49|10.29|0
1645670240000|2022-02-24 02:37:20|11.53|10.33|11.52|10.32|11.53|10.33|11.52|10.32|0
1645670250000|2022-02-24 02:37:30|11.51|10.31|11.56|10.36|11.57|10.37|11.51|10.31|0
1645670260000|2022-02-24 02:37:40|11.52|10.32|11.51|10.31|11.55|10.35|11.51|10.31|0
1645670270000|2022-02-24 02:37:50|11.47|10.27|11.47|10.27|11.47|10.27|11.45|10.25|0
1645670280000|2022-02-24 02:38:00|11.48|10.28|11.52|10.32|11.52|10.32|11.48|10.28|0
1645670290000|2022-02-24 02:38:10|11.51|10.31|11.51|10.31|11.52|10.32|11.47|10.27|0
1645670300000|2022-02-24 02:38:20|11.54|10.34|11.49|10.29|11.54|10.34|11.49|10.29|0
1645670310000|2022-02-24 02:38:30|11.52|10.32|11.51|10.31|11.52|10.32|11.51|10.31|0
1645670320000|2022-02-24 02:38:40|11.54|10.34|11.67|10.47|11.67|10.47|11.54|10.34|0
1645670330000|2022-02-24 02:38:50|11.63|10.43|11.71|10.51|11.71|10.51|11.63|10.43|0
1645670340000|2022-02-24 02:39:00|11.69|10.49|11.75|10.55|11.75|10.55|11.69|10.49|0
1645670350000|2022-02-24 02:39:10|11.73|10.53|11.67|10.47|11.73|10.53|11.67|10.47|0
1645670360000|2022-02-24 02:39:20|11.69|10.49|11.62|10.42|11.69|10.49|11.62|10.42|0
1645670370000|2022-02-24 02:39:30|11.65|10.45|12.16|10.96|12.16|10.96|11.6|10.4|0
1645670380000|2022-02-24 02:39:40|12.18|10.98|12.12|10.92|12.18|10.98|12.12|10.92|0
1645670390000|2022-02-24 02:39:50|12.14|10.94|12.14|10.94|12.14|10.94|12.12|10.92|0
1645670400000|2022-02-24 02:40:00|12.16|10.96|11.95|10.75|12.16|10.96|11.95|10.75|0
1645670410000|2022-02-24 02:40:10|12.04|10.84|12.02|10.82|12.06|10.86|12.02|10.82|0
1645670420000|2022-02-24 02:40:20|12.03|10.83|12.04|10.84|12.04|10.84|12.02|10.82|0
1645670430000|2022-02-24 02:40:30|12.02|10.82|12.02|10.82|12.02|10.82|11.98|10.78|0
1645670440000|2022-02-24 02:40:40|12|10.8|11.94|10.74|12|10.8|11.93|10.73|0
1645670450000|2022-02-24 02:40:50|11.89|10.69|11.9|10.7|11.9|10.7|11.85|10.65|0
1645670460000|2022-02-24 02:41:00|11.91|10.71|11.9|10.7|11.96|10.76|11.9|10.7|0
1645670470000|2022-02-24 02:41:10|11.94|10.74|11.96|10.76|11.96|10.76|11.94|10.74|0
1645670480000|2022-02-24 02:41:20|11.94|10.74|12.02|10.82|12.02|10.82|11.93|10.73|0
1645670490000|2022-02-24 02:41:30|12|10.8|12.02|10.82|12.02|10.82|12|10.8|0
1645670500000|2022-02-24 02:41:40|12|10.8|11.99|10.79|12|10.8|11.98|10.78|0
1645670510000|2022-02-24 02:41:50|11.98|10.78|11.99|10.79|11.99|10.79|11.98|10.78|0
1645670520000|2022-02-24 02:42:00|12.02|10.82|12.07|10.87|12.08|10.88|12.02|10.82|0
1645670530000|2022-02-24 02:42:10|12.06|10.86|12.06|10.86|12.08|10.88|12.06|10.86|0
1645670540000|2022-02-24 02:42:20|12.14|10.94|12.14|10.94|12.14|10.94|12.12|10.92|0
1645670550000|2022-02-24 02:42:30|12.1|10.9|12.11|10.91|12.11|10.91|12.08|10.88|0
1645670560000|2022-02-24 02:42:40|12.08|10.88|12.08|10.88|12.11|10.91|12.08|10.88|0
1645670570000|2022-02-24 02:42:50|12.06|10.86|12.06|10.86|12.06|10.86|12.06|10.86|0
1645670580000|2022-02-24 02:43:00|12.07|10.87|12.03|10.83|12.07|10.87|12.02|10.82|0
1645670590000|2022-02-24 02:43:10|11.94|10.74|11.91|10.71|11.99|10.79|11.91|10.71|0
1645670600000|2022-02-24 02:43:20|11.94|10.74|11.92|10.72|11.94|10.74|11.92|10.72|0
1645670610000|2022-02-24 02:43:30|11.95|10.75|11.82|10.62|11.95|10.75|11.82|10.62|0
1645670620000|2022-02-24 02:43:40|11.85|10.65|11.92|10.72|11.92|10.72|11.85|10.65|0
1645670630000|2022-02-24 02:43:50|11.9|10.7|11.9|10.7|11.94|10.74|11.9|10.7|0
1645670640000|2022-02-24 02:44:00|11.82|10.62|11.9|10.7|11.9|10.7|11.82|10.62|0
1645670650000|2022-02-24 02:44:10|11.86|10.66|11.87|10.67|11.9|10.7|11.86|10.66|0
1645670660000|2022-02-24 02:44:20|11.9|10.7|11.96|10.76|11.98|10.78|11.9|10.7|0
1645670670000|2022-02-24 02:44:30|11.99|10.79|11.95|10.75|11.99|10.79|11.95|10.75|0
1645670680000|2022-02-24 02:44:40|11.96|10.76|11.99|10.79|11.99|10.79|11.96|10.76|0
1645670690000|2022-02-24 02:44:50|12.01|10.81|11.99|10.79|12.01|10.81|11.99|10.79|0
1645670700000|2022-02-24 02:45:00|11.98|10.78|11.95|10.75|12|10.8|11.95|10.75|0
1645670710000|2022-02-24 02:45:10|11.99|10.79|11.86|10.66|11.99|10.79|11.86|10.66|0
1645670720000|2022-02-24 02:45:20|11.79|10.59|11.66|10.46|11.8|10.6|11.66|10.46|0
1645670730000|2022-02-24 02:45:30|11.73|10.53|11.78|10.58|11.78|10.58|11.73|10.53|0
1645670740000|2022-02-24 02:45:40|11.8|10.6|11.74|10.54|11.8|10.6|11.74|10.54|0
1645670750000|2022-02-24 02:45:50|11.77|10.57|11.8|10.6|11.82|10.62|11.77|10.57|0
1645670760000|2022-02-24 02:46:00|11.83|10.63|11.8|10.6|11.83|10.63|11.74|10.54|0
1645670770000|2022-02-24 02:46:10|11.86|10.66|11.8|10.6|11.86|10.66|11.8|10.6|0
1645670780000|2022-02-24 02:46:20|11.79|10.59|11.84|10.64|11.86|10.66|11.79|10.59|0
1645670790000|2022-02-24 02:46:30|11.83|10.63|11.96|10.76|11.96|10.76|11.83|10.63|0
1645670800000|2022-02-24 02:46:40|12.05|10.85|12.07|10.87|12.08|10.88|12.01|10.81|0
1645670810000|2022-02-24 02:46:50|12.08|10.88|12.04|10.84|12.11|10.91|12.04|10.84|0
1645670820000|2022-02-24 02:47:00|12.05|10.85|12.05|10.85|12.05|10.85|12.03|10.83|0
1645670830000|2022-02-24 02:47:10|12.16|10.96|12.27|11.07|12.27|11.07|12.16|10.96|0
1645670840000|2022-02-24 02:47:20|12.32|11.12|12.36|11.16|12.36|11.16|12.32|11.12|0
1645670850000|2022-02-24 02:47:30|12.37|11.17|12.04|10.84|12.37|11.17|12.04|10.84|0
1645670860000|2022-02-24 02:47:40|11.93|10.73|12.07|10.87|12.09|10.89|11.93|10.73|0
1645670870000|2022-02-24 02:47:50|11.97|10.77|11.72|10.52|11.97|10.77|11.72|10.52|0
1645670880000|2022-02-24 02:48:00|11.75|10.55|11.91|10.71|11.91|10.71|11.75|10.55|0
1645670890000|2022-02-24 02:48:10|11.88|10.68|12.07|10.87|12.09|10.89|11.88|10.68|0
1645670900000|2022-02-24 02:48:20|12.08|10.88|12.17|10.97|12.24|11.04|12.08|10.88|0
1645670910000|2022-02-24 02:48:30|12.16|10.96|12.08|10.88|12.16|10.96|12.04|10.84|0
1645670920000|2022-02-24 02:48:40|12.09|10.89|11.96|10.76|12.09|10.89|11.96|10.76|0
1645670930000|2022-02-24 02:48:50|11.99|10.79|11.96|10.76|11.99|10.79|11.95|10.75|0
1645670940000|2022-02-24 02:49:00|11.99|10.79|12.01|10.81|12.03|10.83|11.99|10.79|0
1645670950000|2022-02-24 02:49:10|12|10.8|12.06|10.86|12.06|10.86|11.99|10.79|0
1645670960000|2022-02-24 02:49:20|12.04|10.84|12.01|10.81|12.04|10.84|12.01|10.81|0
1645670970000|2022-02-24 02:49:30|11.63|10.43|11.69|10.49|11.69|10.49|11.63|10.43|0
1645670980000|2022-02-24 02:49:40|11.82|10.62|11.49|10.29|11.82|10.62|11.49|10.29|0
1645670990000|2022-02-24 02:49:50|11.56|10.36|11.44|10.24|11.56|10.36|11.44|10.24|0
1645671000000|2022-02-24 02:50:00|11.53|10.33|10.65|9.45|11.53|10.33|10.61|9.41|0
1645671010000|2022-02-24 02:50:10|11.03|9.83|11.24|10.04|11.24|10.04|10.92|9.72|0
1645671020000|2022-02-24 02:50:20|11.2|10|11.04|9.84|11.2|10|11.04|9.84|0
1645671030000|2022-02-24 02:50:30|11.09|9.89|11.09|9.89|11.12|9.92|11.09|9.89|0
1645671040000|2022-02-24 02:50:40|10.97|9.77|10.81|9.61|10.97|9.77|10.8|9.6|0
1645671050000|2022-02-24 02:50:50|10.82|9.62|11.1|9.9|11.1|9.9|10.82|9.62|0
1645671060000|2022-02-24 02:51:00|10.98|9.78|10.71|9.51|10.98|9.78|10.71|9.51|0
1645671070000|2022-02-24 02:51:10|10.89|9.69|11.35|9.29|11.46|9.69|10.89|9.18|0
1645671080000|2022-02-24 02:51:20|11.26|9.21|11.09|9.07|11.26|9.21|11.09|9.07|0
1645671090000|2022-02-24 02:51:30|11.07|9.06|11.35|9.29|11.35|9.29|11.07|9.06|0
1645671100000|2022-02-24 02:51:40|11.32|9.26|11.22|9.18|11.32|9.26|11.22|9.18|0
1645671110000|2022-02-24 02:51:50|11.24|9.2|11.19|9.16|11.24|9.2|11.19|9.16|0
1645671120000|2022-02-24 02:52:00|11.14|9.11|11.24|9.2|11.24|9.2|11.11|9.09|0
1645671130000|2022-02-24 02:52:10|11.14|9.11|11.2|9.17|11.2|9.17|11.08|9.07|0
1645671140000|2022-02-24 02:52:20|11.27|9.22|11.32|9.26|11.4|9.33|11.27|9.22|0
1645671150000|2022-02-24 02:52:30|11.34|9.28|11.92|9.76|11.92|9.76|11.34|9.28|0
1645671160000|2022-02-24 02:52:40|12.14|9.93|11.77|9.63|12.14|9.93|11.76|9.62|0
1645671170000|2022-02-24 02:52:50|11.73|9.6|11.84|9.69|11.84|9.69|11.73|9.6|0
1645671180000|2022-02-24 02:53:00|12.04|9.85|12.13|9.93|12.18|9.96|12.04|9.85|0
1645671190000|2022-02-24 02:53:10|11.94|9.77|11.95|9.78|11.95|9.78|11.9|9.73|0
1645671200000|2022-02-24 02:53:20|11.94|9.77|11.81|9.66|11.94|9.77|11.78|9.64|0
1645671210000|2022-02-24 02:53:30|11.88|9.72|11.8|9.65|11.88|9.72|11.8|9.65|0
1645671220000|2022-02-24 02:53:40|11.84|9.69|11.84|9.69|11.84|9.69|11.83|9.68|0
1645671230000|2022-02-24 02:53:50|11.9|9.73|11.76|9.62|11.9|9.73|11.76|9.62|0
1645671240000|2022-02-24 02:54:00|11.77|9.63|11.54|9.44|11.84|9.69|11.54|9.44|0
1645671250000|2022-02-24 02:54:10|11.58|9.47|11.62|9.51|11.62|9.51|11.58|9.47|0
1645671260000|2022-02-24 02:54:20|11.51|9.42|11.48|9.4|11.59|9.48|11.48|9.4|0
1645671270000|2022-02-24 02:54:30|11.43|9.35|11.54|9.44|11.7|9.57|11.43|9.35|0
1645671280000|2022-02-24 02:54:40|11.51|9.42|11.4|9.33|11.51|9.42|11.4|9.33|0
1645671290000|2022-02-24 02:54:50|11.38|9.31|11.35|9.28|11.38|9.31|11.35|9.28|0
1645671300000|2022-02-24 02:55:00|11.36|9.3|11.11|9.09|11.36|9.3|11.11|9.09|0
1645671310000|2022-02-24 02:55:10|11.14|9.11|11.16|9.13|11.19|9.15|11.04|9.04|0
1645671320000|2022-02-24 02:55:20|11.19|9.15|11.16|9.13|11.19|9.15|11.14|9.11|0
1645671330000|2022-02-24 02:55:30|11.11|9.09|11.16|9.13|11.16|9.13|11.11|9.09|0
1645671340000|2022-02-24 02:55:40|11.63|9.52|11.44|9.36|11.71|9.58|11.44|9.36|0
1645671350000|2022-02-24 02:55:50|11.5|9.41|11.5|9.41|11.59|9.48|11.5|9.41|0
1645671360000|2022-02-24 02:56:00|11.42|9.34|11.47|9.38|11.56|9.46|11.42|9.34|0
1645671370000|2022-02-24 02:56:10|11.4|9.33|11.4|9.33|11.4|9.33|11.35|9.28|0
1645671380000|2022-02-24 02:56:20|11.37|9.31|11.36|9.3|11.37|9.31|11.29|9.24|0
1645671390000|2022-02-24 02:56:30|11.27|9.22|11.24|9.2|11.29|9.24|11.24|9.2|0
1645671400000|2022-02-24 02:56:40|11.23|9.19|11.21|9.17|11.23|9.19|11.17|9.14|0
1645671410000|2022-02-24 02:56:50|11.2|9.16|11.19|9.15|11.24|9.2|11.16|9.13|0
1645671420000|2022-02-24 02:57:00|11.21|9.17|11.15|9.12|11.21|9.17|11.13|9.11|0
1645671430000|2022-02-24 02:57:10|11.13|9.11|11.02|9.01|11.13|9.11|11.02|9.01|0
1645671440000|2022-02-24 02:57:20|11.05|9.04|11.62|9.5|11.7|9.57|11.05|9.04|0
1645671450000|2022-02-24 02:57:30|12.03|9.84|11.63|9.52|12.03|9.84|11.63|9.52|0
1645671460000|2022-02-24 02:57:40|12.6|10.31|12.37|10.12|12.6|10.31|12.26|10.03|0
1645671470000|2022-02-24 02:57:50|12.41|10.16|12.29|10.05|12.46|10.19|12.29|10.05|0
1645671480000|2022-02-24 02:58:00|12.44|10.18|12.34|10.1|12.44|10.18|12.27|10.04|0
1645671490000|2022-02-24 02:58:10|12.33|10.09|12.12|9.91|12.33|10.09|12.09|9.89|0
1645671500000|2022-02-24 02:58:20|12.08|9.88|11.81|9.67|12.08|9.88|11.81|9.67|0
1645671510000|2022-02-24 02:58:30|11.9|9.73|11.92|9.76|11.98|9.8|11.9|9.73|0
1645671520000|2022-02-24 02:58:40|11.87|9.71|11.8|9.65|11.87|9.71|11.8|9.65|0
1645671530000|2022-02-24 02:58:50|11.79|9.64|11.75|9.61|11.79|9.64|11.75|9.61|0
1645671540000|2022-02-24 02:59:00|11.76|9.62|11.72|9.59|11.76|9.62|11.7|9.58|0
1645671550000|2022-02-24 02:59:10|11.76|9.62|11.8|9.65|11.8|9.65|11.75|9.61|0
1645671560000|2022-02-24 02:59:20|11.88|9.72|11.77|9.63|11.88|9.72|11.77|9.63|0
1645671570000|2022-02-24 02:59:30|11.74|9.61|11.79|9.64|11.79|9.64|11.73|9.6|0
1645671580000|2022-02-24 02:59:40|11.77|9.63|11.69|9.56|11.77|9.63|11.69|9.56|0
1645671590000|2022-02-24 02:59:50|11.72|9.59|11.85|9.7|11.89|9.73|11.72|9.59|0
1645671600000|2022-02-24 03:00:00|11.8|9.65|11.88|9.72|11.88|9.72|11.8|9.65|0
1645671610000|2022-02-24 03:00:10|11.87|9.71|12.14|9.94|12.14|9.94|11.85|9.7|0
1645671620000|2022-02-24 03:00:20|12.05|9.86|11.98|9.8|12.05|9.86|11.96|9.79|0
1645671630000|2022-02-24 03:00:30|11.99|9.81|12.17|9.95|12.17|9.95|11.99|9.81|0
1645671640000|2022-02-24 03:00:40|12.14|9.93|12.01|9.83|12.14|9.93|11.98|9.81|0
1645671650000|2022-02-24 03:00:50|12.03|9.84|12.05|9.86|12.05|9.86|12.03|9.84|0
1645671660000|2022-02-24 03:01:00|12|9.82|11.55|9.45|12|9.82|11.55|9.45|0
1645671670000|2022-02-24 03:01:10|11.62|9.5|11.54|9.44|11.68|9.56|11.54|9.44|0
1645671680000|2022-02-24 03:01:20|11.5|9.41|11.86|9.7|11.87|9.71|11.25|9.2|0
1645671690000|2022-02-24 03:01:30|11.84|9.69|12.02|9.84|12.12|9.91|11.84|9.69|0
1645671700000|2022-02-24 03:01:40|12.01|9.82|11.97|9.79|12.01|9.82|11.91|9.75|0
1645671710000|2022-02-24 03:01:50|12.02|9.84|12.06|9.87|12.1|9.9|12.02|9.84|0
1645671720000|2022-02-24 03:02:00|12.09|9.89|12.05|9.86|12.09|9.89|12.03|9.85|0
1645671730000|2022-02-24 03:02:10|12.1|9.9|12.21|9.99|12.21|9.99|12.02|9.84|0
1645671740000|2022-02-24 03:02:20|12.16|9.95|12.05|9.86|12.16|9.95|12.05|9.86|0
1645671750000|2022-02-24 03:02:30|12.06|9.87|11.98|9.8|12.06|9.87|11.98|9.8|0
1645671760000|2022-02-24 03:02:40|11.99|9.81|11.94|9.77|11.99|9.81|11.94|9.77|0
1645671770000|2022-02-24 03:02:50|12.01|9.82|11.97|9.79|12.01|9.82|11.97|9.79|0
1645671780000|2022-02-24 03:03:00|11.91|9.75|12.05|9.86|12.05|9.86|11.91|9.75|0
1645671790000|2022-02-24 03:03:10|12.03|9.85|12.12|9.91|12.12|9.91|12.03|9.85|0
1645671800000|2022-02-24 03:03:20|12.06|9.87|12.06|9.87|12.1|9.9|12.06|9.87|0
1645671810000|2022-02-24 03:03:30|12.07|9.88|12.28|10.05|12.28|10.05|12.07|9.88|0
1645671820000|2022-02-24 03:03:40|12.21|9.99|12.18|9.97|12.23|10|12.1|9.9|0
1645671830000|2022-02-24 03:03:50|12.13|9.92|12.1|9.9|12.13|9.92|12.06|9.87|0
1645671840000|2022-02-24 03:04:00|12.09|9.89|12.01|9.82|12.1|9.9|12.01|9.82|0
1645671850000|2022-02-24 03:04:10|11.99|9.81|12.23|10|12.3|10.06|11.99|9.81|0
1645671860000|2022-02-24 03:04:20|12.25|10.03|12.14|9.93|12.25|10.03|12.13|9.92|0
1645671870000|2022-02-24 03:04:30|12.1|9.9|12.05|9.86|12.1|9.9|12.05|9.86|0
1645671880000|2022-02-24 03:04:40|12.02|9.83|12|9.82|12.07|9.88|11.99|9.81|0
1645671890000|2022-02-24 03:04:50|12.02|9.83|12.02|9.83|12.02|9.83|12|9.82|0
1645671900000|2022-02-24 03:05:00|11.99|9.81|11.81|9.67|11.99|9.81|11.81|9.67|0
1645671910000|2022-02-24 03:05:10|11.8|9.66|11.73|9.6|11.8|9.66|11.73|9.6|0
1645671920000|2022-02-24 03:05:20|11.77|9.63|11.72|9.59|11.77|9.63|11.72|9.59|0
1645671930000|2022-02-24 03:05:30|11.75|9.61|11.99|9.81|11.99|9.81|11.75|9.61|0
1645671940000|2022-02-24 03:05:40|12.02|9.83|11.98|9.8|12.02|9.83|11.98|9.8|0
1645671950000|2022-02-24 03:05:50|11.95|9.78|11.88|9.72|11.95|9.78|11.88|9.72|0
1645671960000|2022-02-24 03:06:00|11.89|9.73|11.87|9.71|11.89|9.73|11.87|9.71|0
1645671970000|2022-02-24 03:06:10|11.83|9.68|11.79|9.64|11.83|9.68|11.79|9.64|0
1645671980000|2022-02-24 03:06:20|11.77|9.63|11.75|9.61|11.77|9.63|11.75|9.61|0
1645671990000|2022-02-24 03:06:30|11.73|9.6|11.8|9.65|11.83|9.68|11.73|9.6|0
1645672000000|2022-02-24 03:06:40|11.79|9.64|11.76|9.62|11.79|9.64|11.76|9.62|0
1645672010000|2022-02-24 03:06:50|11.75|9.61|11.76|9.62|11.77|9.63|11.75|9.61|0
1645672020000|2022-02-24 03:07:00|11.75|9.61|11.32|9.26|11.75|9.61|11.32|9.26|0
1645672030000|2022-02-24 03:07:10|11.3|9.24|11.4|9.33|11.4|9.33|11.3|9.24|0
1645672040000|2022-02-24 03:07:20|11.55|9.45|11.48|9.39|11.55|9.45|11.45|9.37|0
1645672050000|2022-02-24 03:07:30|11.49|9.4|11.36|9.3|11.51|9.41|11.35|9.29|0
1645672060000|2022-02-24 03:07:40|11.37|9.31|11.3|9.24|11.41|9.34|11.3|9.24|0
1645672070000|2022-02-24 03:07:50|11.27|9.22|10.97|8.98|11.27|9.22|10.97|8.98|0
1645672080000|2022-02-24 03:08:00|10.9|8.92|10.5|8.59|10.9|8.92|10.5|8.59|0
1645672090000|2022-02-24 03:08:10|10.52|8.61|10.56|8.64|10.81|8.85|10.52|8.61|0
1645672100000|2022-02-24 03:08:20|10.61|8.68|10.25|8.38|10.61|8.68|10.25|8.38|0
1645672110000|2022-02-24 03:08:30|10.29|8.42|10.22|8.36|10.45|8.55|10.22|8.36|0
1645672120000|2022-02-24 03:08:40|10.11|8.27|10.22|8.36|10.22|8.36|10.08|8.25|0
1645672130000|2022-02-24 03:08:50|10.35|8.47|9.87|8.07|10.35|8.47|9.87|8.07|0
1645672140000|2022-02-24 03:09:00|9.83|8.04|9.65|7.89|9.83|8.04|9.65|7.89|0
1645672150000|2022-02-24 03:09:10|9.45|7.74|9.72|7.95|9.75|7.98|9.45|7.74|0
1645672160000|2022-02-24 03:09:20|9.52|7.79|9.57|7.83|9.57|7.83|9.49|7.76|0
1645672170000|2022-02-24 03:09:30|9.45|7.74|9.02|7.38|9.48|7.75|9.02|7.38|0
1645672180000|2022-02-24 03:09:40|9.05|7.4|9.25|7.57|9.3|7.61|9.05|7.4|0
1645672190000|2022-02-24 03:09:50|9.11|7.45|9.12|7.46|9.19|7.52|9.11|7.45|0
1645672200000|2022-02-24 03:10:00|9.39|7.68|9.32|7.63|9.39|7.68|9.22|7.54|0
1645672210000|2022-02-24 03:10:10|10.52|8.61|10.36|8.48|10.52|8.61|10.36|8.48|0
1645672220000|2022-02-24 03:10:20|10.34|8.46|10.5|8.59|10.5|8.59|10.31|8.43|0
1645672230000|2022-02-24 03:10:30|10.59|8.67|11.15|9.12|11.15|9.12|10.59|8.67|0
1645672240000|2022-02-24 03:10:40|11.29|9.23|11.26|9.21|11.4|9.33|11.22|9.18|0
1645672250000|2022-02-24 03:10:50|11.25|9.2|11|9|11.25|9.2|10.95|8.96|0
1645672260000|2022-02-24 03:11:00|11.01|9.01|11.32|9.26|11.32|9.26|11.01|9.01|0
1645672270000|2022-02-24 03:11:10|11.29|9.23|12.26|10.03|12.44|10.18|11.29|9.23|0
1645672280000|2022-02-24 03:11:20|12.24|10.02|11.2|9.16|12.24|10.02|11.2|9.16|0
1645672290000|2022-02-24 03:11:30|11.1|9.08|11.35|9.29|11.37|9.31|11.1|9.08|0
1645672300000|2022-02-24 03:11:40|11.23|9.19|11.46|9.38|11.46|9.38|11.23|9.19|0
1645672310000|2022-02-24 03:11:50|11.53|9.43|11.44|9.36|11.53|9.43|11.4|9.33|0
1645672320000|2022-02-24 03:12:00|11.4|9.33|11.44|9.36|11.44|9.36|11.3|9.24|0
1645672330000|2022-02-24 03:12:10|11.41|9.34|11.79|9.65|11.79|9.65|11.41|9.34|0
1645672340000|2022-02-24 03:12:20|11.89|9.73|12|9.82|12|9.82|11.82|9.67|0
1645672350000|2022-02-24 03:12:30|12.07|9.87|11.89|9.73|12.14|9.93|11.89|9.73|0
1645672360000|2022-02-24 03:12:40|11.74|9.6|11.8|9.66|11.8|9.66|11.68|9.56|0
1645672370000|2022-02-24 03:12:50|11.74|9.6|11.57|9.46|11.74|9.6|11.45|9.37|0
1645672380000|2022-02-24 03:13:00|11.42|9.35|11.49|9.4|11.53|9.43|11.42|9.35|0
1645672390000|2022-02-24 03:13:10|11.48|9.39|11.27|9.22|11.48|9.39|11.11|9.09|0
1645672400000|2022-02-24 03:13:20|11.18|9.15|10.81|8.84|11.18|9.15|10.81|8.84|0
1645672410000|2022-02-24 03:13:30|10.97|8.97|10.85|8.87|10.97|8.97|10.85|8.87|0
1645672420000|2022-02-24 03:13:40|10.91|8.92|10.66|8.72|10.94|8.95|10.51|8.6|0
1645672430000|2022-02-24 03:13:50|10.63|8.69|10.7|8.75|10.7|8.75|10.54|8.63|0
1645672440000|2022-02-24 03:14:00|10.94|8.95|10.94|8.95|10.94|8.95|10.91|8.92|0
1645672450000|2022-02-24 03:14:10|10.99|8.99|10.78|8.82|10.99|8.99|10.78|8.82|0
1645672460000|2022-02-24 03:14:20|10.87|8.89|10.89|8.91|10.89|8.91|10.87|8.89|0
1645672470000|2022-02-24 03:14:30|10.83|8.86|10.77|8.81|10.97|8.97|10.77|8.81|0
1645672480000|2022-02-24 03:14:40|10.84|8.87|10.96|8.96|10.96|8.96|10.84|8.87|0
1645672490000|2022-02-24 03:14:50|11.16|9.13|11.32|9.26|11.32|9.26|11.16|9.13|0
1645672500000|2022-02-24 03:15:00|11.19|9.16|11.09|9.08|11.27|9.22|11.09|9.08|0
1645672510000|2022-02-24 03:15:10|11.12|9.1|10.87|8.89|11.12|9.1|10.87|8.89|0
1645672520000|2022-02-24 03:15:20|10.82|8.85|10.92|8.93|10.97|8.97|10.82|8.85|0
1645672530000|2022-02-24 03:15:30|10.87|8.89|10.92|8.93|10.92|8.93|10.87|8.89|0
1645672540000|2022-02-24 03:15:40|10.97|8.97|10.97|8.97|10.97|8.97|10.94|8.95|0
1645672550000|2022-02-24 03:15:50|10.89|8.91|10.88|8.9|10.94|8.95|10.88|8.9|0
1645672560000|2022-02-24 03:16:00|10.99|8.99|11.01|9|11.01|9|10.97|8.97|0
1645672570000|2022-02-24 03:16:10|11.07|9.05|11.08|9.07|11.09|9.08|11.07|9.05|0
1645672580000|2022-02-24 03:16:20|11.46|9.38|11.62|9.5|11.62|9.5|11.37|9.3|0
1645672590000|2022-02-24 03:16:30|11.6|9.49|11.42|9.35|11.63|9.51|11.42|9.35|0
1645672600000|2022-02-24 03:16:40|11.47|9.39|11.38|9.31|11.47|9.39|11.37|9.3|0
1645672610000|2022-02-24 03:16:50|11.33|9.27|11.36|9.29|11.37|9.3|11.33|9.27|0
1645672620000|2022-02-24 03:17:00|11.34|9.28|11.36|9.29|11.36|9.29|11.33|9.27|0
1645672630000|2022-02-24 03:17:10|11.37|9.3|11.75|9.61|11.75|9.61|11.37|9.3|0
1645672640000|2022-02-24 03:17:20|11.77|9.63|11.73|9.6|11.77|9.63|11.73|9.6|0
1645672650000|2022-02-24 03:17:30|11.76|9.62|11.76|9.62|11.76|9.62|11.72|9.59|0
1645672660000|2022-02-24 03:17:40|11.71|9.58|11.79|9.64|11.79|9.64|11.71|9.58|0
1645672670000|2022-02-24 03:17:50|11.8|9.65|11.52|9.43|11.8|9.65|11.52|9.43|0
1645672680000|2022-02-24 03:18:00|11.47|9.39|11.45|9.37|11.47|9.39|11.41|9.33|0
1645672690000|2022-02-24 03:18:10|11.42|9.34|11.45|9.37|11.45|9.37|11.36|9.29|0
1645672700000|2022-02-24 03:18:20|11.46|9.38|11.39|9.32|11.47|9.39|11.39|9.32|0
1645672710000|2022-02-24 03:18:30|11.34|9.28|11.36|9.29|11.45|9.37|11.34|9.28|0
1645672720000|2022-02-24 03:18:40|11.47|9.39|11.39|9.32|11.47|9.39|11.36|9.29|0
1645672730000|2022-02-24 03:18:50|11.36|9.29|11.37|9.3|11.37|9.3|11.36|9.29|0
1645672740000|2022-02-24 03:19:00|11.42|9.34|11.34|9.28|11.42|9.34|11.32|9.26|0
1645672750000|2022-02-24 03:19:10|11.37|9.3|11.36|9.29|11.37|9.3|11.36|9.29|0
1645672760000|2022-02-24 03:19:20|11.46|9.38|11.46|9.38|11.46|9.38|11.43|9.35|0
1645672770000|2022-02-24 03:19:30|11.59|9.48|11.77|9.63|11.77|9.63|11.57|9.47|0
1645672780000|2022-02-24 03:19:40|11.72|9.59|11.47|9.39|11.72|9.59|11.47|9.39|0
1645672790000|2022-02-24 03:19:50|11.45|9.36|11.33|9.27|11.45|9.36|11.33|9.27|0
1645672800000|2022-02-24 03:20:00|11.38|9.31|11.55|9.45|11.57|9.47|11.38|9.31|0
1645672810000|2022-02-24 03:20:10|11.48|9.4|11.56|9.46|11.57|9.47|11.48|9.4|0
1645672820000|2022-02-24 03:20:20|11.55|9.45|11.57|9.47|11.63|9.51|11.55|9.45|0
1645672830000|2022-02-24 03:20:30|11.69|9.57|11.6|9.49|11.69|9.57|11.55|9.45|0
1645672840000|2022-02-24 03:20:40|11.55|9.45|11.29|9.24|11.55|9.45|11.29|9.24|0
1645672850000|2022-02-24 03:20:50|11.33|9.27|11.33|9.27|11.41|9.33|11.33|9.27|0
1645672860000|2022-02-24 03:21:00|11.37|9.3|11.33|9.27|11.37|9.3|11.33|9.27|0
1645672870000|2022-02-24 03:21:10|11.34|9.28|11.44|9.36|11.46|9.37|11.34|9.28|0
1645672880000|2022-02-24 03:21:20|11.48|9.4|11.44|9.36|11.48|9.4|11.42|9.34|0
1645672890000|2022-02-24 03:21:30|11.43|9.35|11.35|9.29|11.47|9.38|11.3|9.25|0
1645672900000|2022-02-24 03:21:40|11.29|9.24|11.29|9.24|11.29|9.24|11.25|9.21|0
1645672910000|2022-02-24 03:21:50|11.34|9.28|11.42|9.34|11.42|9.34|11.34|9.28|0
1645672920000|2022-02-24 03:22:00|11.37|9.3|11.43|9.35|11.47|9.38|11.37|9.3|0
1645672930000|2022-02-24 03:22:10|11.46|9.37|11.48|9.4|11.56|9.46|11.46|9.37|0
1645672940000|2022-02-24 03:22:20|11.35|9.29|11.33|9.27|11.44|9.36|11.33|9.27|0
1645672950000|2022-02-24 03:22:30|11.23|9.19|11.29|9.24|11.29|9.24|11.23|9.19|0
1645672960000|2022-02-24 03:22:40|11.2|9.16|11.2|9.16|11.25|9.21|11.2|9.16|0
1645672970000|2022-02-24 03:22:50|11.3|9.25|11.48|9.39|11.48|9.39|11.3|9.25|0
1645672980000|2022-02-24 03:23:00|10.99|8.99|10.95|8.96|11.09|9.07|10.89|8.91|0
1645672990000|2022-02-24 03:23:10|10.84|8.87|11.13|9.1|11.13|9.1|10.79|8.83|0
1645673000000|2022-02-24 03:23:20|11.18|9.14|11.38|9.31|11.38|9.31|11.18|9.14|0
1645673010000|2022-02-24 03:23:30|11.29|9.24|11.23|9.19|11.29|9.24|11.23|9.19|0
1645673020000|2022-02-24 03:23:40|11.13|9.1|11.01|9.01|11.13|9.1|10.99|8.99|0
1645673030000|2022-02-24 03:23:50|11.03|9.02|11.18|9.14|11.18|9.14|11|9|0
1645673040000|2022-02-24 03:24:00|11.13|9.1|10.98|8.98|11.15|9.12|10.98|8.98|0
1645673050000|2022-02-24 03:24:10|10.86|8.89|10.72|8.77|10.9|8.92|10.72|8.77|0
1645673060000|2022-02-24 03:24:20|10.73|8.78|10.8|8.84|10.84|8.87|10.73|8.78|0
1645673070000|2022-02-24 03:24:30|10.83|8.86|10.75|8.8|10.84|8.87|10.72|8.77|0
1645673080000|2022-02-24 03:24:40|10.76|8.81|10.57|8.65|10.76|8.81|10.57|8.65|0
1645673090000|2022-02-24 03:24:50|10.5|8.59|10.35|8.47|10.53|8.62|10.35|8.47|0
1645673100000|2022-02-24 03:25:00|10.38|8.49|10.69|8.75|10.69|8.75|10.38|8.49|0
1645673110000|2022-02-24 03:25:10|10.62|8.69|10.38|8.49|10.62|8.69|10.37|8.48|0
1645673120000|2022-02-24 03:25:20|10.45|8.55|10.45|8.55|10.52|8.61|10.45|8.55|0
1645673130000|2022-02-24 03:25:30|10.49|8.58|10.45|8.55|10.55|8.63|10.45|8.55|0
1645673140000|2022-02-24 03:25:40|10.41|8.52|10.41|8.52|10.41|8.52|10.37|8.48|0
1645673150000|2022-02-24 03:25:50|10.4|8.51|10.33|8.45|10.4|8.51|10.33|8.45|0
1645673160000|2022-02-24 03:26:00|10.31|8.43|10.52|8.61|10.52|8.61|10.31|8.43|0
1645673170000|2022-02-24 03:26:10|10.5|8.59|10.38|8.49|10.5|8.59|10.38|8.49|0
1645673180000|2022-02-24 03:26:20|10.4|8.51|10.32|8.44|10.4|8.51|10.32|8.44|0
1645673190000|2022-02-24 03:26:30|10.4|8.51|10.43|8.53|10.43|8.53|10.4|8.51|0
1645673200000|2022-02-24 03:26:40|10.31|8.43|10.33|8.45|10.39|8.5|10.31|8.43|0
1645673210000|2022-02-24 03:26:50|10.32|8.44|10.32|8.44|10.32|8.44|10.29|8.42|0
1645673220000|2022-02-24 03:27:00|10.34|8.46|10.49|8.58|10.49|8.58|10.34|8.46|0
1645673230000|2022-02-24 03:27:10|10.41|8.52|10.42|8.53|10.42|8.53|10.41|8.52|0
1645673240000|2022-02-24 03:27:20|10.46|8.56|10.52|8.61|10.53|8.62|10.46|8.56|0
1645673250000|2022-02-24 03:27:30|10.53|8.62|10.56|8.64|10.63|8.7|10.53|8.62|0
1645673260000|2022-02-24 03:27:40|10.52|8.61|10.44|8.54|10.52|8.61|10.44|8.54|0
1645673270000|2022-02-24 03:27:50|10.35|8.47|10.33|8.45|10.37|8.48|10.33|8.45|0
1645673280000|2022-02-24 03:28:00|10.32|8.44|10.29|8.42|10.32|8.44|10.29|8.42|0
1645673290000|2022-02-24 03:28:10|10.4|8.51|10.4|8.51|10.5|8.59|10.4|8.51|0
1645673300000|2022-02-24 03:28:20|10.37|8.48|10.14|8.3|10.37|8.48|10.14|8.3|0
1645673310000|2022-02-24 03:28:30|10.21|8.35|10.12|8.28|10.21|8.35|10.12|8.28|0
1645673320000|2022-02-24 03:28:40|10.11|8.27|10.06|8.23|10.11|8.27|10.04|8.21|0
1645673330000|2022-02-24 03:28:50|10.02|8.2|10.14|8.3|10.22|8.36|10.02|8.2|0
1645673340000|2022-02-24 03:29:00|10.15|8.31|10.05|8.22|10.15|8.31|10.05|8.22|0
1645673350000|2022-02-24 03:29:10|10.08|8.25|10.15|8.31|10.15|8.31|10.07|8.24|0
1645673360000|2022-02-24 03:29:20|10.29|8.42|10.49|8.59|10.49|8.59|10.29|8.42|0
1645673370000|2022-02-24 03:29:30|10.53|8.62|10.49|8.59|10.53|8.62|10.46|8.56|0
1645673380000|2022-02-24 03:29:40|10.44|8.54|10.4|8.51|10.44|8.54|10.36|8.48|0
1645673390000|2022-02-24 03:29:50|10.48|8.58|10.45|8.55|10.48|8.58|10.45|8.55|0
1645673400000|2022-02-24 03:30:00|10.44|8.54|10.19|8.33|10.44|8.54|10.19|8.33|0
1645673410000|2022-02-24 03:30:10|10.15|8.31|10.2|8.34|10.22|8.36|10.15|8.31|0
1645673420000|2022-02-24 03:30:20|10.22|8.36|10.26|8.39|10.26|8.39|10.22|8.36|0
1645673430000|2022-02-24 03:30:30|10.34|8.46|10.22|8.36|10.34|8.46|10.22|8.36|0
1645673440000|2022-02-24 03:30:40|10.15|8.31|10.08|8.25|10.16|8.32|10.08|8.25|0
1645673450000|2022-02-24 03:30:50|10.09|8.26|10.17|8.32|10.17|8.32|10.09|8.26|0
1645673460000|2022-02-24 03:31:00|10.08|8.25|9.98|8.16|10.08|8.25|9.98|8.16|0
1645673470000|2022-02-24 03:31:10|9.97|8.15|9.97|8.15|9.99|8.17|9.97|8.15|0
1645673480000|2022-02-24 03:31:20|9.63|7.88|9.59|7.85|9.65|7.89|9.59|7.85|0
1645673490000|2022-02-24 03:31:30|9.78|8|9.81|8.02|9.83|8.04|9.74|7.97|0
1645673500000|2022-02-24 03:31:40|9.85|8.06|9.72|7.95|9.85|8.06|9.72|7.95|0
1645673510000|2022-02-24 03:31:50|9.7|7.94|9.63|7.88|9.7|7.94|9.63|7.88|0
1645673520000|2022-02-24 03:32:00|9.45|7.73|9.43|7.71|9.47|7.75|9.38|7.68|0
1645673530000|2022-02-24 03:32:10|9.34|7.64|9.54|7.8|9.54|7.8|9.34|7.64|0
1645673540000|2022-02-24 03:32:20|9.53|7.79|9.49|7.77|9.53|7.79|9.49|7.77|0
1645673550000|2022-02-24 03:32:30|9.54|7.8|9.55|7.81|9.57|7.83|9.54|7.8|0
1645673560000|2022-02-24 03:32:40|9.49|7.77|9.85|8.06|9.85|8.06|9.49|7.77|0
1645673570000|2022-02-24 03:32:50|9.87|8.08|9.93|8.12|9.97|8.15|9.87|8.08|0
1645673580000|2022-02-24 03:33:00|9.83|8.04|9.56|7.82|9.83|8.04|9.56|7.82|0
1645673590000|2022-02-24 03:33:10|9.59|7.85|9.7|7.94|9.7|7.94|9.59|7.85|0
1645673600000|2022-02-24 03:33:20|9.56|7.82|9.43|7.71|9.56|7.82|9.43|7.71|0
1645673610000|2022-02-24 03:33:30|9.36|7.66|9.27|7.59|9.36|7.66|9.12|7.46|0
1645673620000|2022-02-24 03:33:40|9.23|7.55|9.2|7.52|9.23|7.55|9.14|7.48|0
1645673630000|2022-02-24 03:33:50|9.12|7.46|9.14|7.48|9.14|7.48|9.08|7.43|0
1645673640000|2022-02-24 03:34:00|9.15|7.49|9.03|7.39|9.15|7.49|9.03|7.39|0
1645673650000|2022-02-24 03:34:10|8.93|7.31|8.74|7.15|8.93|7.31|8.74|7.15|0
1645673660000|2022-02-24 03:34:20|8.71|7.13|8.85|7.24|8.93|7.31|8.71|7.13|0
1645673670000|2022-02-24 03:34:30|8.74|7.15|8.64|7.07|8.74|7.15|8.64|7.07|0
1645673680000|2022-02-24 03:34:40|8.59|7.03|8.82|7.21|8.87|7.26|8.59|7.03|0
1645673690000|2022-02-24 03:34:50|9.02|7.38|8.84|7.23|9.02|7.38|8.84|7.23|0
1645673700000|2022-02-24 03:35:00|8.89|7.27|8.99|7.36|8.99|7.36|8.89|7.27|0
1645673710000|2022-02-24 03:35:10|8.96|7.33|8.71|7.13|8.96|7.33|8.71|7.13|0
1645673720000|2022-02-24 03:35:20|8.67|7.09|8.67|7.09|8.7|7.12|8.66|7.09|0
1645673730000|2022-02-24 03:35:30|8.69|7.11|8.84|7.23|8.84|7.23|8.66|7.09|0
1645673740000|2022-02-24 03:35:40|8.86|7.25|8.97|7.34|8.97|7.34|8.83|7.22|0
1645673750000|2022-02-24 03:35:50|8.81|7.2|8.74|7.15|8.84|7.23|8.74|7.15|0
1645673760000|2022-02-24 03:36:00|8.73|7.14|9.08|7.43|9.08|7.43|8.73|7.14|0
1645673770000|2022-02-24 03:36:10|9.04|7.39|9.05|7.4|9.1|7.45|9.04|7.39|0
1645673780000|2022-02-24 03:36:20|9.02|7.38|9.19|7.52|9.19|7.52|9.02|7.38|0
1645673790000|2022-02-24 03:36:30|9.25|7.57|9.2|7.52|9.31|7.62|9.2|7.52|0
1645673800000|2022-02-24 03:36:40|9.04|7.39|9.02|7.38|9.04|7.39|9.01|7.38|0
1645673810000|2022-02-24 03:36:50|9.07|7.42|8.99|7.36|9.07|7.42|8.99|7.36|0
1645673820000|2022-02-24 03:37:00|8.97|7.34|8.85|7.24|8.97|7.34|8.85|7.24|0
1645673830000|2022-02-24 03:37:10|8.9|7.28|9.54|7.8|9.69|7.93|8.9|7.28|0
1645673840000|2022-02-24 03:37:20|9.57|7.83|9.58|7.84|9.67|7.91|9.57|7.83|0
1645673850000|2022-02-24 03:37:30|9.56|7.82|9.32|7.63|9.56|7.82|9.32|7.63|0
1645673860000|2022-02-24 03:37:40|9.35|7.65|9.19|7.52|9.46|7.74|9.19|7.52|0
1645673870000|2022-02-24 03:37:50|9.17|7.5|9.42|7.7|9.5|7.77|9.17|7.5|0
1645673880000|2022-02-24 03:38:00|9.39|7.69|9.5|7.77|9.51|7.78|9.39|7.69|0
1645673890000|2022-02-24 03:38:10|9.48|7.76|9.34|7.64|9.48|7.76|9.34|7.64|0
1645673900000|2022-02-24 03:38:20|9.31|7.62|9.31|7.62|9.31|7.62|9.26|7.57|0
1645673910000|2022-02-24 03:38:30|9.36|7.66|9.43|7.71|9.43|7.71|9.32|7.62|0
1645673920000|2022-02-24 03:38:40|9.41|7.7|9.33|7.63|9.41|7.7|9.33|7.63|0
1645673930000|2022-02-24 03:38:50|9.29|7.6|9.25|7.57|9.29|7.6|9.22|7.55|0
1645673940000|2022-02-24 03:39:00|9.22|7.55|9.28|7.59|9.28|7.59|9.17|7.5|0
1645673950000|2022-02-24 03:39:10|9.33|7.63|9.35|7.65|9.35|7.65|9.3|7.61|0
1645673960000|2022-02-24 03:39:20|9.34|7.64|9.4|7.69|9.4|7.69|9.34|7.64|0
1645673970000|2022-02-24 03:39:30|9.41|7.7|9.45|7.73|9.5|7.77|9.41|7.7|0
1645673980000|2022-02-24 03:39:40|9.41|7.7|9.07|7.42|9.41|7.7|9.07|7.42|0
1645673990000|2022-02-24 03:39:50|9.04|7.4|8.92|7.3|9.04|7.4|8.92|7.3|0
1645674000000|2022-02-24 03:40:00|8.8|7.2|8.59|7.03|8.8|7.2|8.59|7.03|0
1645674010000|2022-02-24 03:40:10|9.21|7.54|9.25|7.57|9.25|7.57|8.96|7.33|0
1645674020000|2022-02-24 03:40:20|9.1|7.44|9.12|7.46|9.19|7.52|9.1|7.44|0
1645674030000|2022-02-24 03:40:30|9.06|7.42|9.09|7.44|9.23|7.55|9.06|7.42|0
1645674040000|2022-02-24 03:40:40|9.19|7.52|9.07|7.42|9.24|7.56|9.06|7.42|0
1645674050000|2022-02-24 03:40:50|9.19|7.52|9.07|7.42|9.19|7.52|9.07|7.42|0
1645674060000|2022-02-24 03:41:00|9.11|7.45|8.9|7.28|9.11|7.45|8.9|7.28|0
1645674070000|2022-02-24 03:41:10|9.01|7.37|8.8|7.2|9.01|7.37|8.8|7.2|0
1645674080000|2022-02-24 03:41:20|8.93|7.3|8.93|7.3|8.97|7.34|8.92|7.3|0
1645674090000|2022-02-24 03:41:30|8.79|7.2|10.56|8.64|10.56|8.64|8.79|7.2|0
1645674100000|2022-02-24 03:41:40|10.55|8.63|10.57|8.65|10.58|8.66|10.52|8.61|0
1645674110000|2022-02-24 03:41:50|10.48|8.57|12.14|9.93|12.32|10.08|10.48|8.57|0
1645674120000|2022-02-24 03:42:00|12.06|9.87|12.22|9.99|12.22|9.99|12.04|9.85|0
1645674130000|2022-02-24 03:42:10|12.19|9.97|12.29|10.06|12.29|10.06|12.19|9.97|0
1645674140000|2022-02-24 03:42:20|12.51|10.23|12.59|10.3|12.59|10.3|12.42|10.16|0
1645674150000|2022-02-24 03:42:30|12.64|10.34|12.47|10.2|12.64|10.34|12.47|10.2|0
1645674160000|2022-02-24 03:42:40|12.57|10.29|10.7|8.75|12.59|10.3|10.7|8.75|0
1645674170000|2022-02-24 03:42:50|10.72|8.77|10.89|8.91|10.91|8.92|10.72|8.77|0
1645674180000|2022-02-24 03:43:00|10.86|8.89|11|9|11.01|9.01|10.86|8.89|0
1645674190000|2022-02-24 03:43:10|10.92|8.93|10.72|8.77|10.92|8.93|10.72|8.77|0
1645674200000|2022-02-24 03:43:20|10.84|8.87|10.84|8.87|10.84|8.87|10.72|8.77|0
1645674210000|2022-02-24 03:43:30|10.75|8.8|10.72|8.77|10.87|8.89|10.72|8.77|0
1645674220000|2022-02-24 03:43:40|10.68|8.74|10.75|8.8|10.79|8.83|10.68|8.74|0
1645674230000|2022-02-24 03:43:50|10.7|8.75|10.67|8.73|10.75|8.8|10.65|8.71|0
1645674240000|2022-02-24 03:44:00|10.66|8.72|10.78|8.82|10.78|8.82|10.64|8.7|0
1645674250000|2022-02-24 03:44:10|10.89|8.91|10.93|8.94|10.94|8.95|10.89|8.91|0
1645674260000|2022-02-24 03:44:20|10.96|8.97|11.16|9.13|11.16|9.13|10.96|8.97|0
1645674270000|2022-02-24 03:44:30|11.24|9.2|11.39|9.32|11.39|9.32|11.24|9.2|0
1645674280000|2022-02-24 03:44:40|11.34|9.28|11.65|9.53|11.65|9.53|11.23|9.19|0
1645674290000|2022-02-24 03:44:50|11.62|9.51|9.87|8.08|11.62|9.51|9.87|8.08|0
1645674300000|2022-02-24 03:45:00|9.75|7.98|9.72|7.95|9.81|8.02|9.72|7.95|0
1645674310000|2022-02-24 03:45:10|9.74|7.97|9.74|7.97|9.74|7.97|9.74|7.97|0
1645674320000|2022-02-24 03:45:20|9.76|7.99|9.94|8.13|9.94|8.13|9.76|7.99|0
1645674330000|2022-02-24 03:45:30|10.04|8.22|10.23|8.37|10.23|8.37|10.04|8.22|0
1645674340000|2022-02-24 03:45:40|10.24|8.38|10.31|8.43|10.31|8.43|10.15|8.3|0
1645674350000|2022-02-24 03:45:50|10.34|8.46|10.34|8.46|10.46|8.56|10.34|8.46|0
1645674360000|2022-02-24 03:46:00|12.14|9.93|11.94|9.77|12.14|9.93|11.91|9.75|0
1645674370000|2022-02-24 03:46:10|11.96|9.79|11.99|9.81|12.01|9.83|11.96|9.79|0
1645674380000|2022-02-24 03:46:20|12.06|9.87|12.31|10.07|12.31|10.07|12.06|9.87|0
1645674390000|2022-02-24 03:46:30|12.26|10.03|14.5|11.86|14.5|11.86|12.26|10.03|0
1645674400000|2022-02-24 03:46:40|14.54|11.9|14.41|11.79|14.56|11.91|14.41|11.79|0
1645674410000|2022-02-24 03:46:50|14.36|11.75|14.44|11.82|14.51|11.87|14.36|11.75|0
1645674420000|2022-02-24 03:47:00|14.28|11.69|14.24|11.65|14.4|11.78|14.18|11.6|0
1645674430000|2022-02-24 03:47:10|14.17|11.59|14.04|11.49|14.17|11.59|14.04|11.49|0
1645674440000|2022-02-24 03:47:20|14.06|11.5|13.86|11.34|14.06|11.5|13.86|11.34|0
1645674450000|2022-02-24 03:47:30|13.96|11.42|14.15|11.58|14.15|11.58|13.96|11.42|0
1645674460000|2022-02-24 03:47:40|14.14|11.57|14.01|11.47|14.2|11.62|14.01|11.47|0
1645674470000|2022-02-24 03:47:50|13.97|11.43|13.97|11.43|14.05|11.5|13.97|11.43|0
1645674480000|2022-02-24 03:48:00|14.01|11.47|14.25|11.66|14.25|11.66|14.01|11.47|0
1645674490000|2022-02-24 03:48:10|14.07|11.51|14.07|11.51|14.2|11.62|14.07|11.51|0
1645674500000|2022-02-24 03:48:20|14.03|11.48|13.98|11.44|14.03|11.48|13.87|11.35|0
1645674510000|2022-02-24 03:48:30|13.97|11.43|14.11|11.55|14.28|11.69|13.97|11.43|0
1645674520000|2022-02-24 03:48:40|14.14|11.57|14.1|11.53|14.14|11.57|14.1|11.53|0
1645674530000|2022-02-24 03:48:50|14.05|11.5|14|11.45|14.05|11.5|14|11.45|0
1645674540000|2022-02-24 03:49:00|14.07|11.51|14.04|11.49|14.11|11.54|14.04|11.49|0
1645674550000|2022-02-24 03:49:10|14.01|11.46|14.15|11.58|14.18|11.6|14.01|11.46|0
1645674560000|2022-02-24 03:49:20|14.13|11.56|14.31|11.71|14.32|11.72|14.13|11.56|0
1645674570000|2022-02-24 03:49:30|14.28|11.68|14.53|11.89|14.53|11.89|14.28|11.68|0
1645674580000|2022-02-24 03:49:40|14.47|11.84|14.25|11.66|14.47|11.84|14.25|11.66|0
1645674590000|2022-02-24 03:49:50|14.3|11.7|14.32|11.72|14.4|11.78|14.3|11.7|0
1645674600000|2022-02-24 03:50:00|14.63|11.97|14.57|11.92|14.63|11.97|14.57|11.92|0
1645674610000|2022-02-24 03:50:10|14.61|11.96|14.54|11.9|14.61|11.96|14.51|11.87|0
1645674620000|2022-02-24 03:50:20|14.56|11.91|14.44|11.81|14.56|11.91|14.44|11.81|0
1645674630000|2022-02-24 03:50:30|14.45|11.83|14.76|12.08|14.76|12.08|14.45|11.83|0
1645674640000|2022-02-24 03:50:40|14.69|12.02|14.67|12|14.82|12.12|14.67|12|0
1645674650000|2022-02-24 03:50:50|14.69|12.02|14.48|11.85|14.69|12.02|14.48|11.85|0
1645674660000|2022-02-24 03:51:00|14.57|11.92|14.34|11.73|14.57|11.92|14.34|11.73|0
1645674670000|2022-02-24 03:51:10|14.37|11.75|14.48|11.85|14.48|11.85|14.37|11.75|0
1645674680000|2022-02-24 03:51:20|14.54|11.9|14.45|11.82|14.55|11.91|14.45|11.82|0
1645674690000|2022-02-24 03:51:30|14.39|11.78|14.28|11.68|14.39|11.78|14.28|11.68|0
1645674700000|2022-02-24 03:51:40|14.19|11.61|14.02|11.47|14.19|11.61|14.02|11.47|0
1645674710000|2022-02-24 03:51:50|13.95|11.42|14|11.45|14|11.45|13.95|11.42|0
1645674720000|2022-02-24 03:52:00|13.94|11.4|13.87|11.35|13.94|11.4|13.87|11.35|0
1645674730000|2022-02-24 03:52:10|13.69|11.2|13.69|11.2|13.74|11.24|13.6|11.13|0
1645674740000|2022-02-24 03:52:20|13.7|11.21|13.76|11.26|13.83|11.31|13.7|11.21|0
1645674750000|2022-02-24 03:52:30|13.72|11.22|13.7|11.21|13.72|11.22|13.69|11.2|0
1645674760000|2022-02-24 03:52:40|13.79|11.28|13.8|11.29|13.8|11.29|13.77|11.27|0
1645674770000|2022-02-24 03:52:50|13.76|11.26|13.74|11.24|13.76|11.26|13.74|11.24|0
1645674780000|2022-02-24 03:53:00|13.66|11.18|13.69|11.2|13.74|11.24|13.66|11.18|0
1645674790000|2022-02-24 03:53:10|13.73|11.23|13.77|11.27|13.77|11.27|13.73|11.23|0
1645674800000|2022-02-24 03:53:20|13.8|11.29|13.8|11.29|13.85|11.33|13.8|11.29|0
1645674810000|2022-02-24 03:53:30|13.83|11.31|13.81|11.3|13.83|11.31|13.81|11.3|0
1645674820000|2022-02-24 03:53:40|13.8|11.29|13.78|11.28|13.81|11.3|13.76|11.26|0
1645674830000|2022-02-24 03:53:50|13.8|11.29|13.83|11.31|13.83|11.31|13.77|11.27|0
1645674840000|2022-02-24 03:54:00|13.94|11.4|13.97|11.43|13.97|11.43|13.94|11.4|0
1645674850000|2022-02-24 03:54:10|12.95|10.59|12.99|10.63|13|10.64|12.95|10.59|0
1645674860000|2022-02-24 03:54:20|13|10.64|13.1|10.72|13.1|10.72|13|10.64|0
1645674870000|2022-02-24 03:54:30|13.11|10.73|13.16|10.77|13.18|10.78|13.11|10.73|0
1645674880000|2022-02-24 03:54:40|13.21|10.8|13.16|10.77|13.23|10.83|13.16|10.77|0
1645674890000|2022-02-24 03:54:50|12.94|10.58|12.75|10.43|12.94|10.58|12.72|10.41|0
1645674900000|2022-02-24 03:55:00|12.84|10.51|12.77|10.45|12.84|10.51|12.73|10.42|0
1645674910000|2022-02-24 03:55:10|12.81|10.48|12.71|10.4|12.81|10.48|12.7|10.39|0
1645674920000|2022-02-24 03:55:20|12.76|10.44|12.66|10.35|12.76|10.44|12.66|10.35|0
1645674930000|2022-02-24 03:55:30|12.63|10.33|12.6|10.31|12.66|10.35|12.6|10.31|0
1645674940000|2022-02-24 03:55:40|12.66|10.35|12.62|10.32|12.67|10.37|12.62|10.32|0
1645674950000|2022-02-24 03:55:50|12.59|10.3|12.63|10.33|12.63|10.33|12.54|10.26|0
1645674960000|2022-02-24 03:56:00|12.6|10.31|12.6|10.31|12.6|10.31|12.58|10.29|0
1645674970000|2022-02-24 03:56:10|12.71|10.4|12.56|10.28|12.71|10.4|12.56|10.28|0
1645674980000|2022-02-24 03:56:20|12.58|10.29|12.5|10.23|12.58|10.29|12.5|10.23|0
1645674990000|2022-02-24 03:56:30|12.52|10.25|12.58|10.29|12.59|10.3|12.52|10.25|0
1645675000000|2022-02-24 03:56:40|12.59|10.3|12.54|10.26|12.59|10.3|12.54|10.26|0
1645675010000|2022-02-24 03:56:50|12.55|10.27|12.58|10.29|12.58|10.29|12.55|10.27|0
1645675020000|2022-02-24 03:57:00|12.55|10.27|12.6|10.31|12.6|10.31|12.55|10.27|0
1645675030000|2022-02-24 03:57:10|12.58|10.29|12.55|10.27|12.58|10.29|12.55|10.27|0
1645675040000|2022-02-24 03:57:20|12.56|10.28|12.61|10.32|12.61|10.32|12.56|10.28|0
1645675050000|2022-02-24 03:57:30|12.6|10.31|12.54|10.26|12.64|10.34|12.51|10.24|0
1645675060000|2022-02-24 03:57:40|12.57|10.29|12.51|10.24|12.57|10.29|12.5|10.22|0
1645675070000|2022-02-24 03:57:50|12.6|10.31|12.63|10.33|12.63|10.33|12.6|10.31|0
1645675080000|2022-02-24 03:58:00|12.61|10.32|12.51|10.24|12.64|10.34|12.51|10.24|0
1645675090000|2022-02-24 03:58:10|12.52|10.25|11.83|9.68|12.52|10.25|11.83|9.68|0
1645675100000|2022-02-24 03:58:20|12.05|9.86|12.17|9.96|12.17|9.96|12.05|9.86|0
1645675110000|2022-02-24 03:58:30|12.11|9.91|11.98|9.8|12.11|9.91|11.95|9.77|0
1645675120000|2022-02-24 03:58:40|12.01|9.83|11.87|9.71|12.01|9.83|11.87|9.71|0
1645675130000|2022-02-24 03:58:50|11.91|9.74|12.02|9.84|12.03|9.85|11.91|9.74|0
1645675140000|2022-02-24 03:59:00|12.03|9.85|11.9|9.73|12.03|9.85|11.9|9.73|0
1645675150000|2022-02-24 03:59:10|11.78|9.64|11.81|9.66|11.91|9.74|11.78|9.64|0
1645675160000|2022-02-24 03:59:20|11.82|9.67|12.05|9.86|12.05|9.86|11.76|9.62|0
1645675170000|2022-02-24 03:59:30|12.08|9.89|12.08|9.89|12.08|9.89|12.07|9.88|0
1645675180000|2022-02-24 03:59:40|12.03|9.85|12.11|9.91|12.11|9.91|12.03|9.85|0
1645675190000|2022-02-24 03:59:50|12.03|9.85|12|9.81|12.03|9.85|11.97|9.79|0
1645675200000|2022-02-24 04:00:00|11.96|9.78|11.76|9.62|11.96|9.78|11.72|9.59|0
1645675210000|2022-02-24 04:00:10|11.86|9.7|12.16|9.95|12.16|9.95|11.86|9.7|0
1645675220000|2022-02-24 04:00:20|12.17|9.96|12.1|9.9|12.17|9.96|12.1|9.9|0
1645675230000|2022-02-24 04:00:30|12.17|9.96|12.33|10.09|12.35|10.11|12.17|9.96|0
1645675240000|2022-02-24 04:00:40|12.34|10.1|12.53|10.25|12.53|10.25|12.34|10.1|0
1645675250000|2022-02-24 04:00:50|12.46|10.19|12.36|10.12|12.49|10.22|12.34|10.1|0
1645675260000|2022-02-24 04:01:00|12.38|10.13|12.39|10.14|12.39|10.14|12.33|10.08|0
1645675270000|2022-02-24 04:01:10|12.33|10.08|12.3|10.06|12.38|10.13|12.3|10.06|0
1645675280000|2022-02-24 04:01:20|12.15|9.94|12.33|10.08|12.33|10.08|12.15|9.94|0
1645675290000|2022-02-24 04:01:30|12.29|10.05|12.39|10.14|12.39|10.14|12.29|10.05|0
1645675300000|2022-02-24 04:01:40|12.51|10.23|12.55|10.26|12.59|10.3|12.51|10.23|0
1645675310000|2022-02-24 04:01:50|12.57|10.29|12.56|10.28|12.6|10.31|12.56|10.28|0
1645675320000|2022-02-24 04:02:00|12.53|10.25|12.51|10.23|12.53|10.25|12.48|10.21|0
1645675330000|2022-02-24 04:02:10|12.4|10.15|12.47|10.2|12.49|10.22|12.4|10.15|0
1645675340000|2022-02-24 04:02:20|12.55|10.26|12.39|10.14|12.55|10.26|12.39|10.14|0
1645675350000|2022-02-24 04:02:30|12.38|10.13|12.35|10.11|12.38|10.13|12.34|10.09|0
1645675360000|2022-02-24 04:02:40|12.39|10.14|12.3|10.06|12.39|10.14|12.3|10.06|0
1645675370000|2022-02-24 04:02:50|12.22|10|12.29|10.05|12.32|10.08|12.22|10|0
1645675380000|2022-02-24 04:03:00|12.31|10.07|12.31|10.07|12.34|10.09|12.3|10.06|0
1645675390000|2022-02-24 04:03:10|12.27|10.04|12.29|10.05|12.36|10.11|12.27|10.04|0
1645675400000|2022-02-24 04:03:20|12.34|10.09|12.31|10.07|12.36|10.11|12.27|10.04|0
1645675410000|2022-02-24 04:03:30|12.32|10.08|12.36|10.11|12.36|10.11|12.28|10.05|0
1645675420000|2022-02-24 04:03:40|12.45|10.19|12.41|10.16|12.45|10.19|12.41|10.16|0
1645675430000|2022-02-24 04:03:50|12.28|10.05|12.26|10.03|12.31|10.07|12.26|10.03|0
1645675440000|2022-02-24 04:04:00|12.3|10.06|12.38|10.13|12.38|10.13|12.3|10.06|0
1645675450000|2022-02-24 04:04:10|12.39|10.14|12.35|10.1|12.39|10.14|12.35|10.1|0
1645675460000|2022-02-24 04:04:20|12.38|10.13|12.48|10.21|12.49|10.22|12.38|10.13|0
1645675470000|2022-02-24 04:04:30|12.49|10.22|12.54|10.26|12.57|10.28|12.49|10.22|0
1645675480000|2022-02-24 04:04:40|12.58|10.3|12.66|10.36|12.66|10.36|12.58|10.3|0
1645675490000|2022-02-24 04:04:50|12.62|10.33|12.64|10.34|12.64|10.34|12.6|10.31|0
1645675500000|2022-02-24 04:05:00|12.62|10.33|12.45|10.19|12.62|10.33|12.45|10.19|0
1645675510000|2022-02-24 04:05:10|12.48|10.21|12.39|10.13|12.48|10.21|12.35|10.1|0
1645675520000|2022-02-24 04:05:20|12.37|10.12|12.36|10.11|12.41|10.16|12.36|10.11|0
1645675530000|2022-02-24 04:05:30|12.37|10.12|12.23|10.01|12.37|10.12|12.23|10.01|0
1645675540000|2022-02-24 04:05:40|12.25|10.02|12.27|10.04|12.27|10.04|12.23|10.01|0
1645675550000|2022-02-24 04:05:50|12.33|10.09|12.39|10.13|12.45|10.19|12.33|10.09|0
1645675560000|2022-02-24 04:06:00|12.43|10.17|12.31|10.07|12.43|10.17|12.31|10.07|0
1645675570000|2022-02-24 04:06:10|12.3|10.06|12.13|9.92|12.3|10.06|12.13|9.92|0
1645675580000|2022-02-24 04:06:20|12.09|9.89|12.15|9.94|12.15|9.94|12|9.82|0
1645675590000|2022-02-24 04:06:30|12.18|9.97|12.19|9.98|12.23|10.01|12.18|9.97|0
1645675600000|2022-02-24 04:06:40|12.27|10.04|12.44|10.18|12.44|10.18|12.27|10.04|0
1645675610000|2022-02-24 04:06:50|12.41|10.15|12.5|10.23|12.5|10.23|12.41|10.15|0
1645675620000|2022-02-24 04:07:00|12.44|10.18|12.52|10.24|12.54|10.26|12.44|10.18|0
1645675630000|2022-02-24 04:07:10|12.45|10.19|12.62|10.33|12.62|10.33|12.45|10.19|0
1645675640000|2022-02-24 04:07:20|12.98|10.62|12.94|10.59|13.01|10.64|12.94|10.59|0
1645675650000|2022-02-24 04:07:30|12.91|10.56|12.97|10.61|13.06|10.69|12.91|10.56|0
1645675660000|2022-02-24 04:07:40|13.03|10.66|13.02|10.65|13.07|10.7|13.02|10.65|0
1645675670000|2022-02-24 04:07:50|12.99|10.63|12.9|10.55|12.99|10.63|12.9|10.55|0
1645675680000|2022-02-24 04:08:00|12.94|10.59|12.92|10.57|12.94|10.59|12.86|10.52|0
1645675690000|2022-02-24 04:08:10|12.96|10.61|13.06|10.68|13.06|10.68|12.94|10.59|0
1645675700000|2022-02-24 04:08:20|13.05|10.67|13.07|10.7|13.07|10.7|12.98|10.62|0
1645675710000|2022-02-24 04:08:30|13.06|10.68|13.11|10.73|13.11|10.73|13.06|10.68|0
1645675720000|2022-02-24 04:08:40|13.04|10.67|12.92|10.57|13.04|10.67|12.91|10.56|0
1645675730000|2022-02-24 04:08:50|12.87|10.53|12.84|10.51|12.87|10.53|12.83|10.5|0
1645675740000|2022-02-24 04:09:00|12.86|10.52|12.71|10.4|12.86|10.52|12.71|10.4|0
1645675750000|2022-02-24 04:09:10|12.79|10.47|12.78|10.45|12.8|10.48|12.76|10.44|0
1645675760000|2022-02-24 04:09:20|12.83|10.5|12.87|10.53|12.88|10.54|12.83|10.5|0
1645675770000|2022-02-24 04:09:30|12.88|10.54|12.82|10.49|12.88|10.54|12.82|10.49|0
1645675780000|2022-02-24 04:09:40|12.75|10.43|12.87|10.53|12.87|10.53|12.75|10.43|0
1645675790000|2022-02-24 04:09:50|12.79|10.46|12.82|10.49|12.83|10.5|12.79|10.46|0
1645675800000|2022-02-24 04:10:00|12.79|10.46|12.59|10.3|12.79|10.46|12.59|10.3|0
1645675810000|2022-02-24 04:10:10|12.55|10.27|12.54|10.26|12.55|10.27|12.49|10.22|0
1645675820000|2022-02-24 04:10:20|12.49|10.22|12.46|10.2|12.49|10.22|12.41|10.15|0
1645675830000|2022-02-24 04:10:30|12.53|10.25|12.28|10.05|12.53|10.25|12.28|10.05|0
1645675840000|2022-02-24 04:10:40|12.25|10.03|12.46|10.19|12.46|10.19|12.25|10.03|0
1645675850000|2022-02-24 04:10:50|12.45|10.18|12.53|10.25|12.54|10.26|12.45|10.18|0
1645675860000|2022-02-24 04:11:00|12.51|10.24|12.31|10.07|12.51|10.24|12.31|10.07|0
1645675870000|2022-02-24 04:11:10|12.3|10.08|12.29|10.06|12.32|10.08|12.28|10.05|0
1645675880000|2022-02-24 04:11:20|12.25|10.03|12.28|10.05|12.28|10.05|12.25|10.03|0
1645675890000|2022-02-24 04:11:30|12.19|9.97|12.28|10.05|12.28|10.05|12.19|9.97|0
1645675900000|2022-02-24 04:11:40|12.18|9.96|12.18|9.96|12.19|9.97|12.18|9.96|0
1645675910000|2022-02-24 04:11:50|12.15|9.94|12.29|10.06|12.29|10.06|12.15|9.94|0
1645675920000|2022-02-24 04:12:00|12.33|10.09|12.21|9.99|12.33|10.09|12.21|9.99|0
1645675930000|2022-02-24 04:12:10|12.23|10|12.23|10|12.23|10|12.2|9.98|0
1645675940000|2022-02-24 04:12:20|12.3|10.07|12.09|9.89|12.33|10.09|12.09|9.89|0
1645675950000|2022-02-24 04:12:30|12.18|9.96|12.15|9.94|12.18|9.96|12.15|9.94|0
1645675960000|2022-02-24 04:12:40|12.18|9.96|12.25|10.02|12.25|10.02|12.16|9.95|0
1645675970000|2022-02-24 04:12:50|12.28|10.05|12.09|9.89|12.28|10.05|12.09|9.89|0
1645675980000|2022-02-24 04:13:00|12.14|9.93|12.1|9.9|12.14|9.93|12.1|9.9|0
1645675990000|2022-02-24 04:13:10|12.11|9.91|12.07|9.88|12.11|9.91|12.07|9.88|0
1645676000000|2022-02-24 04:13:20|12.06|9.87|11.94|9.77|12.09|9.89|11.94|9.77|0
1645676010000|2022-02-24 04:13:30|11.87|9.71|11.94|9.77|11.94|9.77|11.87|9.71|0
1645676020000|2022-02-24 04:13:40|11.92|9.75|11.92|9.75|11.92|9.75|11.88|9.72|0
1645676030000|2022-02-24 04:13:50|11.96|9.79|11.87|9.71|11.97|9.8|11.87|9.71|0
1645676040000|2022-02-24 04:14:00|11.9|9.73|11.81|9.66|11.9|9.73|11.76|9.62|0
1645676050000|2022-02-24 04:14:10|11.85|9.69|11.75|9.61|11.85|9.69|11.75|9.61|0
1645676060000|2022-02-24 04:14:20|11.77|9.63|11.78|9.64|11.78|9.64|11.77|9.63|0
1645676070000|2022-02-24 04:14:30|11.8|9.65|11.82|9.67|11.85|9.69|11.77|9.63|0
1645676080000|2022-02-24 04:14:40|11.87|9.71|12.05|9.86|12.1|9.9|11.87|9.71|0
1645676090000|2022-02-24 04:14:50|12.07|9.88|12|9.82|12.07|9.88|12|9.82|0
1645676100000|2022-02-24 04:15:00|11.92|9.75|11.88|9.72|11.92|9.75|11.87|9.71|0
1645676110000|2022-02-24 04:15:10|11.9|9.73|12.07|9.88|12.07|9.88|11.9|9.73|0
1645676120000|2022-02-24 04:15:20|11.97|9.79|11.88|9.72|11.97|9.79|11.88|9.72|0
1645676130000|2022-02-24 04:15:30|11.77|9.63|11.75|9.61|11.81|9.66|11.75|9.61|0
1645676140000|2022-02-24 04:15:40|11.73|9.6|11.67|9.55|11.73|9.6|11.54|9.44|0
1645676150000|2022-02-24 04:15:50|11.7|9.57|11.55|9.45|11.7|9.57|11.55|9.45|0
1645676160000|2022-02-24 04:16:00|11.57|9.47|11.55|9.45|11.57|9.47|11.54|9.44|0
1645676170000|2022-02-24 04:16:10|11.52|9.43|11.54|9.44|11.55|9.45|11.52|9.43|0
1645676180000|2022-02-24 04:16:20|11.66|9.54|11.62|9.51|11.71|9.58|11.6|9.49|0
1645676190000|2022-02-24 04:16:30|11.59|9.48|11.54|9.44|11.59|9.48|11.54|9.44|0
1645676200000|2022-02-24 04:16:40|11.55|9.45|11.59|9.48|11.61|9.5|11.55|9.45|0
1645676210000|2022-02-24 04:16:50|11.56|9.46|11.55|9.45|11.56|9.46|11.5|9.41|0
1645676220000|2022-02-24 04:17:00|11.52|9.43|11.56|9.46|11.57|9.47|11.52|9.43|0
1645676230000|2022-02-24 04:17:10|11.59|9.48|11.57|9.47|11.59|9.48|11.57|9.47|0
1645676240000|2022-02-24 04:17:20|12.41|10.15|12.38|10.13|12.41|10.15|12.19|9.97|0
1645676250000|2022-02-24 04:17:30|12.55|10.26|12.43|10.17|12.55|10.26|12.43|10.17|0
1645676260000|2022-02-24 04:17:40|12.56|10.28|12.6|10.31|12.61|10.32|12.56|10.28|0
1645676270000|2022-02-24 04:17:50|12.53|10.25|12.7|10.39|12.71|10.4|12.53|10.25|0
1645676280000|2022-02-24 04:18:00|12.77|10.45|12.83|10.5|12.86|10.52|12.77|10.45|0
1645676290000|2022-02-24 04:18:10|12.9|10.55|12.88|10.54|12.9|10.55|12.88|10.54|0
1645676300000|2022-02-24 04:18:20|12.86|10.52|12.78|10.46|12.86|10.52|12.69|10.38|0
1645676310000|2022-02-24 04:18:30|12.74|10.42|12.84|10.51|12.84|10.51|12.73|10.41|0
1645676320000|2022-02-24 04:18:40|12.71|10.4|12.53|10.25|12.71|10.4|12.53|10.25|0
1645676330000|2022-02-24 04:18:50|12.54|10.26|12.6|10.31|12.61|10.32|12.54|10.26|0
1645676340000|2022-02-24 04:19:00|12.58|10.3|12.47|10.2|12.58|10.3|12.46|10.19|0
1645676350000|2022-02-24 04:19:10|12.34|10.1|12.35|10.11|12.36|10.12|12.34|10.1|0
1645676360000|2022-02-24 04:19:20|12.34|10.1|12.47|10.2|12.47|10.2|12.34|10.1|0
1645676370000|2022-02-24 04:19:30|12.49|10.22|12.35|10.11|12.49|10.22|12.34|10.1|0
1645676380000|2022-02-24 04:19:40|12.4|10.15|12.52|10.24|12.52|10.24|12.4|10.15|0
1645676390000|2022-02-24 04:19:50|12.62|10.33|12.45|10.19|12.62|10.33|12.45|10.19|0
1645676400000|2022-02-24 04:20:00|12.54|10.26|12.52|10.24|12.54|10.26|12.51|10.23|0
1645676410000|2022-02-24 04:20:10|12.53|10.25|12.6|10.31|12.63|10.34|12.53|10.25|0
1645676420000|2022-02-24 04:20:20|12.61|10.32|12.57|10.28|12.61|10.32|12.54|10.26|0
1645676430000|2022-02-24 04:20:30|12.56|10.27|12.52|10.24|12.56|10.27|12.52|10.24|0
1645676440000|2022-02-24 04:20:40|12.54|10.26|12.66|10.36|12.66|10.36|12.54|10.26|0
1645676450000|2022-02-24 04:20:50|12.65|10.35|12.79|10.46|12.83|10.5|12.65|10.35|0
1645676460000|2022-02-24 04:21:00|12.8|10.48|12.8|10.48|12.83|10.5|12.8|10.48|0
1645676470000|2022-02-24 04:21:10|12.93|10.58|12.87|10.53|12.93|10.58|12.83|10.5|0
1645676480000|2022-02-24 04:21:20|12.91|10.56|11.05|9.04|12.91|10.56|11.05|9.04|0
1645676490000|2022-02-24 04:21:30|11.06|9.05|10.16|8.31|11.06|9.05|10.16|8.31|0
1645676500000|2022-02-24 04:21:40|10.13|8.29|10.11|8.27|10.13|8.29|10.07|8.24|0
1645676510000|2022-02-24 04:21:50|10.13|8.29|10.17|8.32|10.17|8.32|10.13|8.29|0
1645676520000|2022-02-24 04:22:00|10.13|8.29|10.18|8.33|10.18|8.33|10.12|8.28|0
1645676530000|2022-02-24 04:22:10|10.17|8.32|10.15|8.3|10.17|8.32|9.98|8.16|0
1645676540000|2022-02-24 04:22:20|10.12|8.28|10.19|8.34|10.19|8.34|10.12|8.28|0
1645676550000|2022-02-24 04:22:30|10.16|8.31|10.12|8.28|10.17|8.32|10.12|8.28|0
1645676560000|2022-02-24 04:22:40|10.13|8.29|10.02|8.2|10.13|8.29|10.02|8.2|0
1645676570000|2022-02-24 04:22:50|10.03|8.21|10.03|8.21|10.03|8.21|10.01|8.19|0
1645676580000|2022-02-24 04:23:00|9.98|8.16|9.91|8.11|9.98|8.16|9.91|8.11|0
1645676590000|2022-02-24 04:23:10|9.85|8.06|9.93|8.13|9.93|8.13|9.85|8.06|0
1645676600000|2022-02-24 04:23:20|9.91|8.11|10.03|8.21|10.03|8.21|9.91|8.11|0
1645676610000|2022-02-24 04:23:30|10.1|8.26|10.29|8.42|10.29|8.42|10.08|8.24|0
1645676620000|2022-02-24 04:23:40|10.52|8.61|10.53|8.62|10.65|8.72|10.52|8.61|0
1645676630000|2022-02-24 04:23:50|10.57|8.65|10.53|8.62|10.57|8.65|10.52|8.61|0
1645676640000|2022-02-24 04:24:00|10.6|8.68|10.6|8.68|10.63|8.7|10.6|8.68|0
1645676650000|2022-02-24 04:24:10|10.59|8.67|10.58|8.66|10.59|8.67|10.52|8.61|0
1645676660000|2022-02-24 04:24:20|10.64|8.71|10.63|8.7|10.69|8.74|10.63|8.7|0
1645676670000|2022-02-24 04:24:30|10.51|8.6|10.49|8.58|10.51|8.6|10.45|8.55|0
1645676680000|2022-02-24 04:24:40|10.46|8.56|10.42|8.52|10.5|8.59|10.42|8.52|0
1645676690000|2022-02-24 04:24:50|10.5|8.59|10.39|8.5|10.5|8.59|10.39|8.5|0
1645676700000|2022-02-24 04:25:00|10.42|8.52|10.42|8.52|10.44|8.54|10.42|8.52|0
1645676710000|2022-02-24 04:25:10|10.46|8.56|10.42|8.52|10.46|8.56|10.42|8.52|0
1645676720000|2022-02-24 04:25:20|10.39|8.5|10.43|8.53|10.43|8.53|10.39|8.5|0
1645676730000|2022-02-24 04:25:30|10.45|8.55|10.6|8.68|10.63|8.7|10.44|8.54|0
1645676740000|2022-02-24 04:25:40|10.53|8.62|10.49|8.58|10.55|8.63|10.49|8.58|0
1645676750000|2022-02-24 04:25:50|10.51|8.6|10.65|8.71|10.65|8.71|10.51|8.6|0
1645676760000|2022-02-24 04:26:00|10.63|8.69|10.6|8.68|10.64|8.7|10.6|8.68|0
1645676770000|2022-02-24 04:26:10|10.59|8.67|10.53|8.62|10.6|8.68|10.53|8.62|0
1645676780000|2022-02-24 04:26:20|10.52|8.61|10.56|8.64|10.56|8.64|10.52|8.61|0
1645676790000|2022-02-24 04:26:30|10.57|8.65|10.57|8.65|10.6|8.68|10.57|8.65|0
1645676800000|2022-02-24 04:26:40|10.5|8.59|10.56|8.64|10.56|8.64|10.5|8.59|0
1645676810000|2022-02-24 04:26:50|10.53|8.62|10.57|8.65|10.57|8.65|10.53|8.62|0
1645676820000|2022-02-24 04:27:00|10.48|8.57|10.44|8.54|10.48|8.57|10.43|8.53|0
1645676830000|2022-02-24 04:27:10|10.45|8.55|10.27|8.4|10.45|8.55|10.27|8.4|0
1645676840000|2022-02-24 04:27:20|10.24|8.38|10.13|8.29|10.24|8.38|10.13|8.29|0
1645676850000|2022-02-24 04:27:30|10.15|8.31|10.18|8.33|10.18|8.33|10.03|8.21|0
1645676860000|2022-02-24 04:27:40|10.12|8.28|10.18|8.33|10.18|8.33|10.07|8.24|0
1645676870000|2022-02-24 04:27:50|10.15|8.31|10.05|8.22|10.15|8.31|10.05|8.22|0
1645676880000|2022-02-24 04:28:00|10.18|8.33|10.19|8.33|10.22|8.36|10.18|8.33|0
1645676890000|2022-02-24 04:28:10|10.22|8.36|10.12|8.28|10.22|8.36|10.12|8.28|0
1645676900000|2022-02-24 04:28:20|10.03|8.21|10.13|8.29|10.13|8.29|10.03|8.21|0
1645676910000|2022-02-24 04:28:30|10.11|8.27|10.11|8.27|10.12|8.28|10.11|8.27|0
1645676920000|2022-02-24 04:28:40|10.15|8.31|10.28|8.41|10.28|8.41|10.14|8.3|0
1645676930000|2022-02-24 04:28:50|10.23|8.37|10.16|8.32|10.23|8.37|10.16|8.32|0
1645676940000|2022-02-24 04:29:00|10.19|8.33|10.25|8.39|10.25|8.39|10.19|8.33|0
1645676950000|2022-02-24 04:29:10|10.19|8.33|10.25|8.39|10.25|8.39|10.19|8.33|0
1645676960000|2022-02-24 04:29:20|10.29|8.42|10.29|8.42|10.29|8.42|10.25|8.39|0
1645676970000|2022-02-24 04:29:30|10.32|8.45|10.24|8.38|10.32|8.45|10.24|8.38|0
1645676980000|2022-02-24 04:29:40|10.21|8.35|10.3|8.43|10.3|8.43|10.21|8.35|0
1645676990000|2022-02-24 04:29:50|10.23|8.37|10.23|8.37|10.23|8.37|10.23|8.37|0
1645677000000|2022-02-24 04:30:00|10.19|8.33|10.04|8.21|10.19|8.33|10.04|8.21|0
1645677010000|2022-02-24 04:30:10|10.11|8.27|10.14|8.3|10.14|8.3|10.11|8.27|0
1645677020000|2022-02-24 04:30:20|10.19|8.33|10.2|8.34|10.2|8.34|10.14|8.3|0
1645677030000|2022-02-24 04:30:30|10.12|8.28|10.13|8.29|10.15|8.31|10.12|8.28|0
1645677040000|2022-02-24 04:30:40|10.23|8.37|10.48|8.58|10.48|8.58|10.23|8.37|0
1645677050000|2022-02-24 04:30:50|10.47|8.57|10.71|8.76|10.71|8.76|10.47|8.57|0
1645677060000|2022-02-24 04:31:00|10.61|8.68|10.64|8.7|10.64|8.7|10.6|8.67|0
1645677070000|2022-02-24 04:31:10|10.62|8.69|10.5|8.59|10.62|8.69|10.5|8.59|0
1645677080000|2022-02-24 04:31:20|10.46|8.56|10.48|8.58|10.53|8.62|10.44|8.54|0
1645677090000|2022-02-24 04:31:30|10.5|8.59|10.53|8.62|10.53|8.62|10.48|8.58|0
1645677100000|2022-02-24 04:31:40|10.5|8.59|10.48|8.58|10.53|8.62|10.48|8.58|0
1645677110000|2022-02-24 04:31:50|10.45|8.55|10.48|8.58|10.53|8.62|10.45|8.55|0
1645677120000|2022-02-24 04:32:00|10.55|8.63|10.55|8.63|10.58|8.65|10.55|8.63|0
1645677130000|2022-02-24 04:32:10|10.59|8.66|10.86|8.89|10.86|8.89|10.59|8.66|0
1645677140000|2022-02-24 04:32:20|10.8|8.84|11.13|9.1|11.25|9.2|10.8|8.84|0
1645677150000|2022-02-24 04:32:30|11.19|9.15|11.09|9.07|11.2|9.16|11.09|9.07|0
1645677160000|2022-02-24 04:32:40|11.07|9.05|11.02|9.01|11.1|9.08|11.02|9.01|0
1645677170000|2022-02-24 04:32:50|10.98|8.98|10.99|8.99|10.99|8.99|10.96|8.96|0
1645677180000|2022-02-24 04:33:00|11|9|10.98|8.98|11.06|9.05|10.98|8.98|0
1645677190000|2022-02-24 04:33:10|11|9|10.99|8.99|11.03|9.02|10.99|8.99|0
1645677200000|2022-02-24 04:33:20|11.02|9.01|10.96|8.96|11.02|9.01|10.94|8.95|0
1645677210000|2022-02-24 04:33:30|11.1|9.08|11.11|9.09|11.14|9.11|11.09|9.07|0
1645677220000|2022-02-24 04:33:40|11.08|9.06|11.02|9.01|11.08|9.06|11.02|9.01|0
1645677230000|2022-02-24 04:33:50|11.1|9.08|11.03|9.02|11.1|9.08|11.03|9.02|0
1645677240000|2022-02-24 04:34:00|11.02|9.01|10.99|8.99|11.02|9.01|10.95|8.96|0
1645677250000|2022-02-24 04:34:10|10.97|8.97|11|9|11.02|9.01|10.97|8.97|0
1645677260000|2022-02-24 04:34:20|10.95|8.96|11.03|9.02|11.03|9.02|10.95|8.96|0
1645677270000|2022-02-24 04:34:30|10.98|8.98|10.93|8.94|10.98|8.98|10.93|8.94|0
1645677280000|2022-02-24 04:34:40|10.86|8.88|10.86|8.88|10.86|8.88|10.83|8.86|0
1645677290000|2022-02-24 04:34:50|10.83|8.86|10.89|8.91|10.89|8.91|10.83|8.86|0
1645677300000|2022-02-24 04:35:00|10.88|8.9|10.8|8.84|10.88|8.9|10.78|8.82|0
1645677310000|2022-02-24 04:35:10|10.81|8.87|10.85|8.87|10.85|8.87|10.81|8.87|0
1645677320000|2022-02-24 04:35:20|10.79|8.83|10.81|8.84|10.81|8.84|10.76|8.81|0
1645677330000|2022-02-24 04:35:30|10.77|8.82|10.71|8.77|10.77|8.82|10.71|8.77|0
1645677340000|2022-02-24 04:35:40|10.7|8.76|10.64|8.71|10.7|8.76|10.64|8.71|0
1645677350000|2022-02-24 04:35:50|10.68|8.74|10.73|8.78|10.74|8.79|10.68|8.74|0
1645677360000|2022-02-24 04:36:00|10.71|8.77|10.68|8.74|10.71|8.77|10.68|8.74|0
1645677370000|2022-02-24 04:36:10|10.71|8.77|10.83|8.86|10.88|8.9|10.71|8.77|0
1645677380000|2022-02-24 04:36:20|10.93|8.94|10.88|8.9|10.95|8.96|10.88|8.9|0
1645677390000|2022-02-24 04:36:30|10.83|8.86|10.88|8.9|10.88|8.9|10.83|8.86|0
1645677400000|2022-02-24 04:36:40|10.86|8.88|10.8|8.83|10.86|8.88|10.8|8.83|0
1645677410000|2022-02-24 04:36:50|10.83|8.86|10.9|8.92|10.9|8.92|10.83|8.86|0
1645677420000|2022-02-24 04:37:00|10.88|8.9|10.86|8.88|10.9|8.92|10.86|8.88|0
1645677430000|2022-02-24 04:37:10|10.82|8.85|10.86|8.88|10.88|8.9|10.82|8.85|0
1645677440000|2022-02-24 04:37:20|10.83|8.86|10.78|8.82|10.84|8.87|10.78|8.82|0
1645677450000|2022-02-24 04:37:30|10.77|8.81|10.66|8.72|10.86|8.88|10.66|8.72|0
1645677460000|2022-02-24 04:37:40|10.63|8.7|10.63|8.7|10.64|8.71|10.62|8.69|0
1645677470000|2022-02-24 04:37:50|10.65|8.72|10.7|8.76|10.73|8.78|10.65|8.72|0
1645677480000|2022-02-24 04:38:00|10.77|8.81|10.84|8.87|10.84|8.87|10.77|8.81|0
1645677490000|2022-02-24 04:38:10|10.81|8.84|10.9|8.92|10.9|8.92|10.81|8.84|0
1645677500000|2022-02-24 04:38:20|10.89|8.91|10.9|8.92|10.9|8.92|10.89|8.91|0
1645677510000|2022-02-24 04:38:30|10.93|8.94|10.93|8.94|10.93|8.94|10.9|8.92|0
1645677520000|2022-02-24 04:38:40|10.89|8.91|10.76|8.8|10.89|8.91|10.76|8.8|0
1645677530000|2022-02-24 04:38:50|10.81|8.84|10.86|8.88|10.87|8.89|10.81|8.84|0
1645677540000|2022-02-24 04:39:00|10.8|8.83|10.83|8.86|10.83|8.86|10.8|8.83|0
1645677550000|2022-02-24 04:39:10|10.8|8.83|10.8|8.83|10.82|8.85|10.8|8.83|0
1645677560000|2022-02-24 04:39:20|10.78|8.82|10.8|8.83|10.83|8.86|10.78|8.82|0
1645677570000|2022-02-24 04:39:30|10.81|8.84|10.58|8.66|10.81|8.84|10.58|8.66|0
1645677580000|2022-02-24 04:39:40|10.56|8.64|10.65|8.72|10.65|8.72|10.56|8.64|0
1645677590000|2022-02-24 04:39:50|10.64|8.71|10.63|8.7|10.66|8.73|10.63|8.7|0
1645677600000|2022-02-24 04:40:00|10.59|8.67|10.44|8.54|10.59|8.67|10.44|8.54|0
1645677610000|2022-02-24 04:40:10|10.47|8.56|10.54|8.62|10.54|8.62|10.47|8.56|0
1645677620000|2022-02-24 04:40:20|10.51|8.6|10.26|8.39|10.51|8.6|10.26|8.39|0
1645677630000|2022-02-24 04:40:30|10.27|8.4|10.35|8.47|10.35|8.47|10.27|8.4|0
1645677640000|2022-02-24 04:40:40|10.29|8.42|10.27|8.4|10.33|8.45|10.27|8.4|0
1645677650000|2022-02-24 04:40:50|10.28|8.41|10.41|8.52|10.41|8.52|10.28|8.41|0
1645677660000|2022-02-24 04:41:00|10.38|8.5|10.35|8.47|10.4|8.51|10.35|8.47|0
1645677670000|2022-02-24 04:41:10|10.41|8.52|10.29|8.42|10.41|8.52|10.29|8.42|0
1645677680000|2022-02-24 04:41:20|10.32|8.44|10.48|8.57|10.48|8.57|10.32|8.44|0
1645677690000|2022-02-24 04:41:30|10.43|8.53|10.43|8.53|10.45|8.55|10.43|8.53|0
1645677700000|2022-02-24 04:41:40|10.4|8.51|10.52|8.61|10.54|8.62|10.4|8.51|0
1645677710000|2022-02-24 04:41:50|10.58|8.66|10.48|8.57|10.63|8.7|10.48|8.57|0
1645677720000|2022-02-24 04:42:00|10.49|8.58|10.49|8.58|10.5|8.59|10.49|8.58|0
1645677730000|2022-02-24 04:42:10|10.52|8.61|10.45|8.55|10.55|8.63|10.45|8.55|0
1645677740000|2022-02-24 04:42:20|10.4|8.51|10.45|8.55|10.45|8.55|10.4|8.51|0
1645677750000|2022-02-24 04:42:30|10.42|8.52|10.43|8.53|10.46|8.56|10.42|8.52|0
1645677760000|2022-02-24 04:42:40|10.4|8.51|10.48|8.57|10.48|8.57|10.4|8.51|0
1645677770000|2022-02-24 04:42:50|10.5|8.59|10.58|8.66|10.6|8.68|10.5|8.59|0
1645677780000|2022-02-24 04:43:00|10.52|8.61|10.7|8.75|10.7|8.75|10.52|8.61|0
1645677790000|2022-02-24 04:43:10|10.66|8.72|10.73|8.78|10.76|8.8|10.66|8.72|0
1645677800000|2022-02-24 04:43:20|10.76|8.8|10.76|8.8|10.83|8.86|10.71|8.76|0
1645677810000|2022-02-24 04:43:30|10.9|8.92|10.89|8.91|10.96|8.97|10.89|8.91|0
1645677820000|2022-02-24 04:43:40|10.9|8.92|10.89|8.91|10.9|8.92|10.89|8.91|0
1645677830000|2022-02-24 04:43:50|10.86|8.89|10.84|8.87|10.86|8.89|10.84|8.87|0
1645677840000|2022-02-24 04:44:00|10.85|8.88|10.69|8.74|10.85|8.88|10.69|8.74|0
1645677850000|2022-02-24 04:44:10|10.66|8.72|10.69|8.74|10.69|8.74|10.66|8.72|0
1645677860000|2022-02-24 04:44:20|10.76|8.8|10.72|8.77|10.76|8.8|10.71|8.76|0
1645677870000|2022-02-24 04:44:30|10.73|8.78|10.69|8.74|10.76|8.8|10.69|8.74|0
1645677880000|2022-02-24 04:44:40|10.73|8.78|10.7|8.75|10.73|8.78|10.7|8.75|0
1645677890000|2022-02-24 04:44:50|10.71|8.76|10.76|8.8|10.76|8.8|10.71|8.76|0
1645677900000|2022-02-24 04:45:00|10.74|8.79|10.84|8.87|10.85|8.88|10.74|8.79|0
1645677910000|2022-02-24 04:45:10|10.8|8.84|10.85|8.88|10.89|8.91|10.8|8.84|0
1645677920000|2022-02-24 04:45:20|10.84|8.87|10.78|8.82|10.84|8.87|10.78|8.82|0
1645677930000|2022-02-24 04:45:30|10.77|8.81|10.78|8.82|10.79|8.83|10.77|8.81|0
1645677940000|2022-02-24 04:45:40|10.74|8.79|10.76|8.8|10.76|8.8|10.72|8.77|0
1645677950000|2022-02-24 04:45:50|10.82|8.85|10.87|8.9|10.91|8.93|10.82|8.85|0
1645677960000|2022-02-24 04:46:00|10.98|8.99|10.97|8.98|10.98|8.99|10.95|8.96|0
1645677970000|2022-02-24 04:46:10|10.93|8.95|10.99|9|10.99|9|10.93|8.95|0
1645677980000|2022-02-24 04:46:20|10.98|8.99|10.98|8.99|11.01|9.01|10.98|8.99|0
1645677990000|2022-02-24 04:46:30|10.97|8.98|11.07|9.05|11.07|9.05|10.97|8.98|0
1645678000000|2022-02-24 04:46:40|11.1|9.09|11.15|9.12|11.15|9.12|11.06|9.05|0
1645678010000|2022-02-24 04:46:50|11.12|9.09|11.18|9.14|11.18|9.14|11.12|9.09|0
1645678020000|2022-02-24 04:47:00|11.15|9.12|11.23|9.18|11.23|9.18|11.15|9.12|0
1645678030000|2022-02-24 04:47:10|11.15|9.12|11.24|9.19|11.24|9.19|11.15|9.12|0
1645678040000|2022-02-24 04:47:20|11.16|9.13|11.24|9.19|11.25|9.2|11.14|9.11|0
1645678050000|2022-02-24 04:47:30|11.28|9.23|11.3|9.25|11.32|9.27|11.28|9.23|0
1645678060000|2022-02-24 04:47:40|11.32|9.27|11.4|9.33|11.4|9.33|11.32|9.27|0
1645678070000|2022-02-24 04:47:50|11.3|9.25|11.34|9.27|11.34|9.27|11.3|9.25|0
1645678080000|2022-02-24 04:48:00|11.29|9.23|11.31|9.25|11.31|9.25|11.27|9.22|0
1645678090000|2022-02-24 04:48:10|11.18|9.14|11.2|9.16|11.2|9.16|11.18|9.14|0
1645678100000|2022-02-24 04:48:20|11.23|9.18|11.2|9.16|11.23|9.18|11.15|9.12|0
1645678110000|2022-02-24 04:48:30|11.13|9.1|11.13|9.1|11.13|9.1|11.13|9.1|0
1645678120000|2022-02-24 04:48:40|11.15|9.12|11.1|9.08|11.15|9.12|11.08|9.06|0
1645678130000|2022-02-24 04:48:50|11.18|9.14|11.3|9.24|11.3|9.24|11.18|9.14|0
1645678140000|2022-02-24 04:49:00|10.48|8.58|10.47|8.57|10.51|8.6|10.47|8.57|0
1645678150000|2022-02-24 04:49:10|10.37|8.48|10.39|8.5|10.39|8.5|10.37|8.48|0
1645678160000|2022-02-24 04:49:20|10.46|8.56|10.44|8.54|10.46|8.56|10.44|8.54|0
1645678170000|2022-02-24 04:49:30|10.42|8.53|10.44|8.54|10.44|8.54|10.42|8.53|0
1645678180000|2022-02-24 04:49:40|10.42|8.53|10.52|8.61|10.52|8.61|10.42|8.53|0
1645678190000|2022-02-24 04:49:50|10.54|8.63|10.53|8.62|10.54|8.63|10.51|8.6|0
1645678200000|2022-02-24 04:50:00|10.5|8.59|10.78|8.82|10.78|8.82|10.5|8.59|0
1645678210000|2022-02-24 04:50:10|10.79|8.83|10.78|8.82|10.85|8.88|10.78|8.82|0
1645678220000|2022-02-24 04:50:20|10.77|8.81|10.85|8.88|10.85|8.88|10.76|8.8|0
1645678230000|2022-02-24 04:50:30|10.88|8.9|10.83|8.86|10.88|8.9|10.83|8.86|0
1645678240000|2022-02-24 04:50:40|10.84|8.87|10.9|8.92|10.9|8.92|10.81|8.84|0
1645678250000|2022-02-24 04:50:50|10.88|8.9|11.02|9.02|11.05|9.04|10.88|8.9|0
1645678260000|2022-02-24 04:51:00|11.04|9.03|11|9|11.05|9.04|11|9|0
1645678270000|2022-02-24 04:51:10|11.02|9.02|10.88|8.9|11.05|9.04|10.88|8.9|0
1645678280000|2022-02-24 04:51:20|10.91|8.93|10.78|8.82|10.91|8.93|10.78|8.82|0
1645678290000|2022-02-24 04:51:30|10.8|8.84|10.8|8.84|10.85|8.88|10.8|8.84|0
1645678300000|2022-02-24 04:51:40|10.83|8.86|10.76|8.8|10.83|8.86|10.76|8.8|0
1645678310000|2022-02-24 04:51:50|10.73|8.78|10.68|8.74|10.73|8.78|10.66|8.72|0
1645678320000|2022-02-24 04:52:00|10.66|8.72|10.64|8.7|10.67|8.73|10.64|8.7|0
1645678330000|2022-02-24 04:52:10|10.61|8.68|10.54|8.62|10.61|8.68|10.54|8.62|0
1645678340000|2022-02-24 04:52:20|10.52|8.6|10.56|8.64|10.56|8.64|10.52|8.6|0
1645678350000|2022-02-24 04:52:30|10.59|8.66|10.56|8.64|10.61|8.68|10.56|8.64|0
1645678360000|2022-02-24 04:52:40|10.59|8.66|10.61|8.68|10.61|8.68|10.59|8.66|0
1645678370000|2022-02-24 04:52:50|10.6|8.67|10.54|8.62|10.6|8.67|10.54|8.62|0
1645678380000|2022-02-24 04:53:00|10.5|8.59|10.47|8.57|10.52|8.6|10.47|8.57|0
1645678390000|2022-02-24 04:53:10|10.59|8.66|10.72|8.77|10.72|8.77|10.59|8.66|0
1645678400000|2022-02-24 04:53:20|10.73|8.78|10.76|8.8|10.76|8.8|10.73|8.78|0
1645678410000|2022-02-24 04:53:30|10.71|8.76|10.73|8.78|10.73|8.78|10.71|8.76|0
1645678420000|2022-02-24 04:53:40|10.76|8.8|10.74|8.79|10.76|8.8|10.73|8.78|0
1645678430000|2022-02-24 04:53:50|10.75|8.8|10.75|8.8|10.75|8.8|10.71|8.76|0
1645678440000|2022-02-24 04:54:00|10.86|8.89|10.8|8.84|10.86|8.89|10.78|8.82|0
1645678450000|2022-02-24 04:54:10|10.71|8.76|10.73|8.78|10.74|8.79|10.71|8.76|0
1645678460000|2022-02-24 04:54:20|10.71|8.76|10.68|8.74|10.71|8.76|10.68|8.74|0
1645678470000|2022-02-24 04:54:30|10.66|8.72|10.72|8.77|10.73|8.78|10.66|8.72|0
1645678480000|2022-02-24 04:54:40|10.75|8.8|10.83|8.86|10.84|8.87|10.75|8.8|0
1645678490000|2022-02-24 04:54:50|10.8|8.84|10.78|8.82|10.8|8.84|10.78|8.82|0
1645678500000|2022-02-24 04:55:00|10.79|8.83|9.91|8.11|10.83|8.86|9.91|8.11|0
1645678510000|2022-02-24 04:55:10|9.93|8.12|9.97|8.15|9.97|8.15|9.93|8.12|0
1645678520000|2022-02-24 04:55:20|9.94|8.13|10.06|8.23|10.06|8.23|9.94|8.13|0
1645678530000|2022-02-24 04:55:30|9.99|8.17|9.94|8.13|9.99|8.17|9.94|8.13|0
1645678540000|2022-02-24 04:55:40|9.92|8.12|9.92|8.12|9.97|8.15|9.92|8.12|0
1645678550000|2022-02-24 04:55:50|9.91|8.11|9.96|8.15|9.98|8.16|9.91|8.11|0
1645678560000|2022-02-24 04:56:00|10.01|8.19|10.08|8.25|10.08|8.25|10.01|8.19|0
1645678570000|2022-02-24 04:56:10|10.03|8.21|10.08|8.25|10.08|8.25|10.03|8.21|0
1645678580000|2022-02-24 04:56:20|10.1|8.27|10.13|8.29|10.13|8.29|10.08|8.25|0
1645678590000|2022-02-24 04:56:30|10.1|8.27|10.09|8.26|10.1|8.27|10.03|8.21|0
1645678600000|2022-02-24 04:56:40|10.08|8.25|10.01|8.19|10.08|8.25|10.01|8.19|0
1645678610000|2022-02-24 04:56:50|9.99|8.17|9.99|8.17|9.99|8.17|9.96|8.15|0
1645678620000|2022-02-24 04:57:00|10.08|8.25|10.04|8.22|10.13|8.29|10.04|8.22|0
1645678630000|2022-02-24 04:57:10|10.06|8.23|10.08|8.25|10.08|8.25|10.01|8.19|0
1645678640000|2022-02-24 04:57:20|10.09|8.26|10.01|8.19|10.09|8.26|10.01|8.19|0
1645678650000|2022-02-24 04:57:30|10.04|8.22|9.99|8.17|10.04|8.22|9.99|8.17|0
1645678660000|2022-02-24 04:57:40|10.04|8.22|10.01|8.19|10.04|8.22|9.96|8.15|0
1645678670000|2022-02-24 04:57:50|10.02|8.2|9.94|8.13|10.02|8.2|9.94|8.13|0
1645678680000|2022-02-24 04:58:00|9.95|8.14|9.87|8.08|9.95|8.14|9.87|8.08|0
1645678690000|2022-02-24 04:58:10|9.91|8.1|9.95|8.14|9.95|8.14|9.91|8.1|0
1645678700000|2022-02-24 04:58:20|10.01|8.19|9.97|8.16|10.01|8.19|9.97|8.16|0
1645678710000|2022-02-24 04:58:30|9.94|8.13|9.89|8.1|9.94|8.13|9.89|8.1|0
1645678720000|2022-02-24 04:58:40|9.91|8.09|9.93|8.12|9.93|8.12|9.88|8.09|0
1645678730000|2022-02-24 04:58:50|9.91|8.1|9.83|8.04|9.91|8.1|9.83|8.04|0
1645678740000|2022-02-24 04:59:00|9.85|8.06|9.8|8.02|9.85|8.06|9.8|8.02|0
1645678750000|2022-02-24 04:59:10|9.79|8.01|9.89|8.1|9.89|8.1|9.79|8.01|0
1645678760000|2022-02-24 04:59:20|9.88|8.09|9.84|8.05|9.89|8.1|9.84|8.05|0
1645678770000|2022-02-24 04:59:30|9.86|8.07|9.85|8.06|9.86|8.07|9.83|8.04|0
1645678780000|2022-02-24 04:59:40|9.87|8.08|9.92|8.11|9.92|8.11|9.84|8.05|0
1645678790000|2022-02-24 04:59:50|9.89|8.09|9.87|8.08|9.89|8.09|9.87|8.08|0
1645678800000|2022-02-24 05:00:00|9.9|8.1|9.94|8.13|10.01|8.19|9.9|8.1|0
1645678810000|2022-02-24 05:00:10|9.92|8.11|9.75|7.97|9.92|8.11|9.73|7.96|0
1645678820000|2022-02-24 05:00:20|9.79|8.01|9.76|7.98|9.79|8.01|9.73|7.96|0
1645678830000|2022-02-24 05:00:30|9.77|7.99|9.81|8.03|9.81|8.03|9.77|7.99|0
1645678840000|2022-02-24 05:00:40|9.8|8.02|9.73|7.96|9.8|8.02|9.71|7.95|0
1645678850000|2022-02-24 05:00:50|9.8|8.02|9.73|7.96|9.8|8.02|9.73|7.96|0
1645678860000|2022-02-24 05:01:00|9.71|7.95|9.7|7.94|9.71|7.95|9.7|7.94|0
1645678870000|2022-02-24 05:01:10|9.71|7.95|9.72|7.95|9.73|7.96|9.71|7.95|0
1645678880000|2022-02-24 05:01:20|9.7|7.94|9.71|7.95|9.71|7.95|9.7|7.94|0
1645678890000|2022-02-24 05:01:30|9.73|7.96|9.85|8.06|9.85|8.06|9.73|7.96|0
1645678900000|2022-02-24 05:01:40|9.8|8.02|9.7|7.94|9.8|8.02|9.7|7.94|0
1645678910000|2022-02-24 05:01:50|9.71|7.95|9.76|7.98|9.76|7.98|9.71|7.95|0
1645678920000|2022-02-24 05:02:00|9.78|8|9.85|8.06|9.85|8.06|9.78|8|0
1645678930000|2022-02-24 05:02:10|9.87|8.07|9.79|8.01|9.87|8.07|9.79|8.01|0
1645678940000|2022-02-24 05:02:20|9.8|8.02|9.78|8|9.8|8.02|9.76|7.98|0
1645678950000|2022-02-24 05:02:30|9.81|8.03|9.86|8.07|9.86|8.07|9.81|8.03|0
1645678960000|2022-02-24 05:02:40|9.83|8.05|9.86|8.06|9.87|8.07|9.83|8.05|0
1645678970000|2022-02-24 05:02:50|9.76|7.98|9.78|8|9.78|8|9.76|7.98|0
1645678980000|2022-02-24 05:03:00|9.8|8.02|9.88|8.08|9.88|8.08|9.8|8.02|0
1645678990000|2022-02-24 05:03:10|9.8|8.02|9.71|7.94|9.8|8.02|9.71|7.94|0
1645679000000|2022-02-24 05:03:20|9.73|7.96|9.67|7.91|9.76|7.98|9.67|7.91|0
1645679010000|2022-02-24 05:03:30|9.64|7.89|9.67|7.91|9.67|7.91|9.64|7.89|0
1645679020000|2022-02-24 05:03:40|9.71|7.94|9.69|7.93|9.75|7.98|9.69|7.93|0
1645679030000|2022-02-24 05:03:50|9.73|7.96|9.51|7.78|9.73|7.96|9.51|7.78|0
1645679040000|2022-02-24 05:04:00|9.46|7.74|9.55|7.82|9.55|7.82|9.46|7.74|0
1645679050000|2022-02-24 05:04:10|9.45|7.73|9.38|7.67|9.45|7.73|9.38|7.67|0
1645679060000|2022-02-24 05:04:20|9.39|7.68|9.31|7.62|9.41|7.7|9.29|7.6|0
1645679070000|2022-02-24 05:04:30|9.49|7.76|9.39|7.68|9.5|7.77|9.39|7.68|0
1645679080000|2022-02-24 05:04:40|9.41|7.7|9.44|7.73|9.44|7.73|9.41|7.7|0
1645679090000|2022-02-24 05:04:50|9.42|7.71|9.38|7.67|9.46|7.74|9.38|7.67|0
1645679100000|2022-02-24 05:05:00|9.41|7.7|9.55|7.82|9.55|7.82|9.4|7.69|0
1645679110000|2022-02-24 05:05:10|9.49|7.76|9.75|7.98|9.76|7.99|9.43|7.72|0
1645679120000|2022-02-24 05:05:20|9.8|8.02|9.73|7.96|9.8|8.02|9.73|7.96|0
1645679130000|2022-02-24 05:05:30|9.75|7.98|9.75|7.98|9.75|7.98|9.69|7.93|0
1645679140000|2022-02-24 05:05:40|9.76|7.99|9.73|7.96|9.76|7.99|9.71|7.94|0
1645679150000|2022-02-24 05:05:50|9.7|7.93|9.62|7.87|9.7|7.93|9.62|7.87|0
1645679160000|2022-02-24 05:06:00|9.6|7.85|9.62|7.87|9.62|7.87|9.6|7.85|0
1645679170000|2022-02-24 05:06:10|9.66|7.91|9.56|7.82|9.69|7.92|9.56|7.82|0
1645679180000|2022-02-24 05:06:20|9.51|7.78|9.54|7.81|9.6|7.85|9.51|7.78|0
1645679190000|2022-02-24 05:06:30|9.6|7.85|9.53|7.8|9.6|7.85|9.53|7.8|0
1645679200000|2022-02-24 05:06:40|9.46|7.74|9.5|7.77|9.5|7.77|9.46|7.74|0
1645679210000|2022-02-24 05:06:50|9.39|7.68|9.39|7.68|9.39|7.68|9.36|7.66|0
1645679220000|2022-02-24 05:07:00|9.36|7.66|9.35|7.65|9.36|7.66|9.28|7.59|0
1645679240000|2022-02-24 05:07:20|9.33|7.63|9.29|7.6|9.33|7.63|9.29|7.6|0
1645679250000|2022-02-24 05:07:30|9.31|7.62|9.33|7.63|9.33|7.63|9.29|7.6|0
1645679260000|2022-02-24 05:07:40|9.35|7.65|9.39|7.68|9.39|7.68|9.35|7.65|0
1645679270000|2022-02-24 05:07:50|9.41|7.7|9.45|7.73|9.46|7.74|9.41|7.7|0
1645679280000|2022-02-24 05:08:00|9.42|7.71|9.3|7.61|9.42|7.71|9.28|7.59|0
1645679290000|2022-02-24 05:08:10|9.31|7.62|9.22|7.55|9.33|7.63|9.22|7.55|0
1645679300000|2022-02-24 05:08:20|9.01|7.37|8.99|7.35|9.05|7.41|8.99|7.35|0
1645679310000|2022-02-24 05:08:30|9.06|7.41|9.06|7.41|9.08|7.43|9.06|7.41|0
1645679320000|2022-02-24 05:08:40|9.13|7.47|9.14|7.48|9.15|7.48|9.13|7.47|0
1645679330000|2022-02-24 05:08:50|9.1|7.45|9.07|7.42|9.14|7.47|9.06|7.41|0
1645679340000|2022-02-24 05:09:00|9.01|7.37|8.98|7.34|9.01|7.37|8.97|7.34|0
1645679350000|2022-02-24 05:09:10|9.01|7.37|8.96|7.33|9.01|7.37|8.96|7.33|0
1645679360000|2022-02-24 05:09:20|8.97|7.34|9|7.36|9|7.36|8.93|7.31|0
1645679370000|2022-02-24 05:09:30|8.98|7.34|9.03|7.39|9.03|7.39|8.98|7.34|0
1645679380000|2022-02-24 05:09:40|9.01|7.37|9.01|7.37|9.03|7.39|9.01|7.37|0
1645679390000|2022-02-24 05:09:50|9.04|7.4|9.18|7.51|9.26|7.58|9.04|7.4|0
1645679400000|2022-02-24 05:10:00|9.14|7.47|9.07|7.42|9.17|7.5|9.07|7.42|0
1645679410000|2022-02-24 05:10:10|9.22|7.54|9.26|7.58|9.26|7.58|9.18|7.51|0
1645679420000|2022-02-24 05:10:20|9.25|7.57|9.21|7.54|9.25|7.57|9.21|7.54|0
1645679430000|2022-02-24 05:10:30|9.2|7.53|9.3|7.61|9.3|7.61|9.2|7.53|0
1645679440000|2022-02-24 05:10:40|9.31|7.62|9.31|7.62|9.33|7.63|9.31|7.62|0
1645679450000|2022-02-24 05:10:50|9.3|7.61|9.33|7.63|9.33|7.63|9.3|7.61|0
1645679460000|2022-02-24 05:11:00|9.35|7.65|9.43|7.71|9.43|7.71|9.35|7.65|0
1645679470000|2022-02-24 05:11:10|9.41|7.7|9.31|7.61|9.41|7.7|9.31|7.61|0
1645679480000|2022-02-24 05:11:20|9.38|7.68|9.4|7.69|9.4|7.69|9.38|7.68|0
1645679490000|2022-02-24 05:11:30|9.33|7.63|9.26|7.58|9.33|7.63|9.24|7.56|0
1645679500000|2022-02-24 05:11:40|9.22|7.54|9.17|7.5|9.22|7.54|9.14|7.48|0
1645679510000|2022-02-24 05:11:50|9.12|7.46|9.11|7.46|9.18|7.51|9.11|7.46|0
1645679520000|2022-02-24 05:12:00|9.16|7.49|9.13|7.47|9.16|7.49|9.13|7.47|0
1645679530000|2022-02-24 05:12:10|9.16|7.49|9.17|7.5|9.18|7.51|9.16|7.49|0
1645679540000|2022-02-24 05:12:20|9.09|7.44|9.16|7.49|9.16|7.49|9.09|7.44|0
1645679550000|2022-02-24 05:12:30|9.17|7.5|9.19|7.52|9.2|7.53|9.17|7.5|0
1645679560000|2022-02-24 05:12:40|9.2|7.53|9.21|7.53|9.21|7.53|9.2|7.53|0
1645679570000|2022-02-24 05:12:50|9.23|7.55|9.21|7.53|9.23|7.55|9.21|7.53|0
1645679580000|2022-02-24 05:13:00|9.23|7.55|9.24|7.56|9.24|7.56|9.22|7.54|0
1645679590000|2022-02-24 05:13:10|9.19|7.52|9.24|7.56|9.24|7.56|9.19|7.52|0
1645679600000|2022-02-24 05:13:20|9.23|7.55|9.24|7.56|9.24|7.56|9.23|7.55|0
1645679610000|2022-02-24 05:13:30|9.15|7.49|9.12|7.46|9.16|7.5|9.11|7.46|0
1645679620000|2022-02-24 05:13:40|9.16|7.5|9.18|7.51|9.21|7.53|9.16|7.5|0
1645679630000|2022-02-24 05:13:50|9.19|7.52|9.34|7.64|9.35|7.65|9.19|7.52|0
1645679640000|2022-02-24 05:14:00|9.37|7.67|9.57|7.83|9.57|7.83|9.37|7.67|0
1645679650000|2022-02-24 05:14:10|9.65|7.89|9.76|7.98|9.84|8.05|9.65|7.89|0
1645679660000|2022-02-24 05:14:20|9.78|8|9.9|8.1|9.9|8.1|9.78|8|0
1645679670000|2022-02-24 05:14:30|9.87|8.08|9.95|8.14|9.95|8.14|9.87|8.08|0
1645679680000|2022-02-24 05:14:40|9.99|8.17|9.98|8.16|10|8.18|9.95|8.14|0
1645679690000|2022-02-24 05:14:50|9.93|8.12|9.91|8.11|9.93|8.12|9.85|8.06|0
1645679700000|2022-02-24 05:15:00|10|8.18|9.92|8.11|10|8.18|9.92|8.11|0
1645679710000|2022-02-24 05:15:10|9.91|8.08|9.5|7.77|9.91|8.08|9.5|7.77|0
1645679720000|2022-02-24 05:15:20|9.53|7.8|9.36|7.66|9.53|7.8|9.36|7.66|0
1645679730000|2022-02-24 05:15:30|9.27|7.58|9.19|7.52|9.27|7.58|9.19|7.52|0
1645679740000|2022-02-24 05:15:40|9.17|7.5|9.18|7.51|9.19|7.52|9.17|7.5|0
1645679750000|2022-02-24 05:15:50|9.16|7.49|9.07|7.42|9.16|7.49|9.07|7.42|0
1645679760000|2022-02-24 05:16:00|9.15|7.48|9.12|7.47|9.15|7.48|9.12|7.47|0
1645679770000|2022-02-24 05:16:10|9.2|7.53|9.17|7.5|9.21|7.54|9.17|7.5|0
1645679780000|2022-02-24 05:16:20|9.15|7.48|9.19|7.52|9.19|7.52|9.15|7.48|0
1645679790000|2022-02-24 05:16:30|9.23|7.55|9.13|7.47|9.23|7.55|9.13|7.47|0
1645679800000|2022-02-24 05:16:40|9.17|7.5|9.17|7.5|9.17|7.5|9.17|7.5|0
1645679810000|2022-02-24 05:16:50|9.15|7.48|9.15|7.48|9.15|7.48|9.12|7.47|0
1645679820000|2022-02-24 05:17:00|9.18|7.51|9.21|7.54|9.21|7.54|9.17|7.5|0
1645679830000|2022-02-24 05:17:10|9.22|7.53|9.2|7.53|9.22|7.53|9.2|7.53|0
1645679840000|2022-02-24 05:17:20|9.19|7.52|9.19|7.52|9.19|7.52|9.16|7.49|0
1645679850000|2022-02-24 05:17:30|9.21|7.54|9.22|7.54|9.25|7.57|9.2|7.53|0
1645679860000|2022-02-24 05:17:40|9.23|7.55|9.21|7.54|9.23|7.55|9.21|7.54|0
1645679870000|2022-02-24 05:17:50|9.19|7.52|9.17|7.5|9.19|7.52|9.17|7.5|0
1645679880000|2022-02-24 05:18:00|9.19|7.52|9.15|7.48|9.21|7.54|9.15|7.48|0
1645679890000|2022-02-24 05:18:10|9.11|7.46|9.12|7.46|9.15|7.48|9.11|7.46|0
1645679900000|2022-02-24 05:18:20|9.16|7.49|9.16|7.49|9.21|7.54|9.15|7.48|0
1645679910000|2022-02-24 05:18:30|9.12|7.46|9.12|7.46|9.12|7.46|9.12|7.46|0
1645679920000|2022-02-24 05:18:40|9.24|7.56|9.2|7.53|9.24|7.56|9.2|7.53|0
1645679930000|2022-02-24 05:18:50|9.17|7.5|9.2|7.53|9.2|7.53|9.17|7.5|0
1645679940000|2022-02-24 05:19:00|9.29|7.6|9.25|7.57|9.29|7.6|9.21|7.54|0
1645679950000|2022-02-24 05:19:10|9.24|7.56|9.27|7.59|9.29|7.6|9.23|7.55|0
1645679960000|2022-02-24 05:19:20|9.32|7.62|9.39|7.69|9.39|7.69|9.32|7.62|0
1645679970000|2022-02-24 05:19:30|9.38|7.68|9.38|7.68|9.38|7.68|9.37|7.67|0
1645679980000|2022-02-24 05:19:40|9.35|7.65|9.35|7.65|9.36|7.66|9.34|7.64|0
1645679990000|2022-02-24 05:19:50|9.33|7.63|9.34|7.64|9.34|7.64|9.32|7.62|0
1645680000000|2022-02-24 05:20:00|9.35|7.65|9.33|7.63|9.35|7.65|9.33|7.63|0
1645680010000|2022-02-24 05:20:10|9.32|7.62|9.3|7.61|9.33|7.63|9.3|7.61|0
1645680020000|2022-02-24 05:20:20|9.28|7.6|9.34|7.64|9.35|7.65|9.28|7.6|0
1645680030000|2022-02-24 05:20:30|9.33|7.63|9.36|7.66|9.36|7.66|9.33|7.63|0
1645680040000|2022-02-24 05:20:40|9.34|7.64|9.36|7.66|9.36|7.66|9.34|7.64|0
1645680050000|2022-02-24 05:20:50|9.38|7.68|9.39|7.69|9.39|7.69|9.35|7.65|0
1645680060000|2022-02-24 05:21:00|9.46|7.74|9.54|7.8|9.54|7.8|9.46|7.74|0
1645680070000|2022-02-24 05:21:10|9.52|7.79|9.47|7.75|9.52|7.79|9.47|7.75|0
1645680080000|2022-02-24 05:21:20|9.45|7.73|9.46|7.74|9.46|7.74|9.44|7.72|0
1645680090000|2022-02-24 05:21:30|9.43|7.71|9.43|7.71|9.46|7.74|9.43|7.71|0
1645680100000|2022-02-24 05:21:40|9.4|7.69|9.48|7.76|9.48|7.76|9.4|7.69|0
1645680110000|2022-02-24 05:21:50|9.52|7.79|9.56|7.82|9.56|7.82|9.52|7.79|0
1645680120000|2022-02-24 05:22:00|9.58|7.84|9.58|7.84|9.65|7.9|9.58|7.84|0
1645680130000|2022-02-24 05:22:10|9.63|7.88|9.63|7.88|9.65|7.9|9.63|7.88|0
1645680140000|2022-02-24 05:22:20|9.62|7.87|9.54|7.8|9.62|7.87|9.54|7.8|0
1645680150000|2022-02-24 05:22:30|9.49|7.77|9.46|7.74|9.49|7.77|9.43|7.71|0
1645680160000|2022-02-24 05:22:40|9.45|7.73|9.45|7.73|9.45|7.73|9.44|7.72|0
1645680170000|2022-02-24 05:22:50|9.43|7.71|9.49|7.77|9.49|7.77|9.38|7.68|0
1645680180000|2022-02-24 05:23:00|9.47|7.75|9.49|7.77|9.53|7.79|9.47|7.75|0
1645680190000|2022-02-24 05:23:10|9.5|7.78|9.43|7.71|9.5|7.78|9.43|7.71|0
1645680200000|2022-02-24 05:23:20|9.45|7.73|9.47|7.75|9.48|7.76|9.43|7.71|0
1645680210000|2022-02-24 05:23:30|9.43|7.71|9.45|7.73|9.45|7.73|9.43|7.71|0
1645680220000|2022-02-24 05:23:40|9.48|7.76|9.47|7.75|9.5|7.77|9.47|7.75|0
1645680230000|2022-02-24 05:23:50|9.46|7.74|9.48|7.76|9.48|7.76|9.46|7.74|0
1645680240000|2022-02-24 05:24:00|9.47|7.75|9.4|7.69|9.47|7.75|9.39|7.68|0
1645680250000|2022-02-24 05:24:10|9.45|7.73|9.48|7.76|9.49|7.77|9.44|7.72|0
1645680260000|2022-02-24 05:24:20|9.44|7.72|9.44|7.72|9.47|7.75|9.44|7.72|0
1645680270000|2022-02-24 05:24:30|9.45|7.73|9.46|7.74|9.46|7.74|9.41|7.7|0
1645680280000|2022-02-24 05:24:40|9.5|7.77|9.51|7.78|9.51|7.78|9.47|7.75|0
1645680290000|2022-02-24 05:24:50|9.41|7.7|9.39|7.68|9.41|7.7|9.39|7.68|0
1645680300000|2022-02-24 05:25:00|9.41|7.7|9.5|7.77|9.51|7.78|9.41|7.7|0
1645680310000|2022-02-24 05:25:10|9.49|7.81|9.55|7.81|9.55|7.81|9.49|7.81|0
1645680320000|2022-02-24 05:25:20|9.57|7.83|9.63|7.88|9.64|7.88|9.57|7.83|0
1645680330000|2022-02-24 05:25:30|9.58|7.84|9.52|7.79|9.58|7.84|9.52|7.79|0
1645680340000|2022-02-24 05:25:40|9.51|7.78|9.54|7.8|9.54|7.8|9.5|7.77|0
1645680350000|2022-02-24 05:25:50|9.55|7.81|9.54|7.8|9.58|7.84|9.54|7.8|0
1645680360000|2022-02-24 05:26:00|9.52|7.79|9.57|7.83|9.57|7.83|9.51|7.78|0
1645680370000|2022-02-24 05:26:10|9.62|7.87|9.68|7.92|9.74|7.97|9.62|7.87|0
1645680380000|2022-02-24 05:26:20|9.69|7.93|9.67|7.91|9.69|7.93|9.67|7.91|0
1645680390000|2022-02-24 05:26:30|9.73|7.96|9.68|7.92|9.73|7.96|9.67|7.91|0
1645680400000|2022-02-24 05:26:40|9.66|7.9|9.75|7.98|9.76|7.99|9.66|7.9|0
1645680410000|2022-02-24 05:26:50|9.76|7.99|9.74|7.97|9.78|8|9.74|7.97|0
1645680420000|2022-02-24 05:27:00|9.75|7.98|9.67|7.91|9.75|7.98|9.67|7.91|0
1645680430000|2022-02-24 05:27:10|9.69|7.93|9.71|7.95|9.74|7.97|9.69|7.93|0
1645680440000|2022-02-24 05:27:20|9.75|7.98|9.74|7.97|9.75|7.98|9.74|7.97|0
1645680450000|2022-02-24 05:27:30|9.78|8|9.71|7.95|9.78|8|9.71|7.95|0
1645680460000|2022-02-24 05:27:40|9.69|7.93|9.6|7.86|9.69|7.93|9.6|7.86|0
1645680470000|2022-02-24 05:27:50|9.58|7.84|9.6|7.86|9.6|7.86|9.56|7.82|0
1645680480000|2022-02-24 05:28:00|9.54|7.81|9.59|7.85|9.59|7.85|9.54|7.81|0
1645680490000|2022-02-24 05:28:10|9.56|7.82|9.53|7.8|9.56|7.82|9.44|7.73|0
1645680500000|2022-02-24 05:28:20|9.51|7.78|9.49|7.76|9.51|7.78|9.48|7.75|0
1645680510000|2022-02-24 05:28:30|9.47|7.75|9.31|7.62|9.47|7.75|9.31|7.62|0
1645680520000|2022-02-24 05:28:40|9.36|7.66|9.34|7.65|9.39|7.68|9.34|7.65|0
1645680530000|2022-02-24 05:28:50|9.33|7.64|9.27|7.58|9.33|7.64|9.27|7.58|0
1645680540000|2022-02-24 05:29:00|9.2|7.53|9.27|7.58|9.28|7.59|9.2|7.53|0
1645680550000|2022-02-24 05:29:10|9.29|7.6|9.31|7.62|9.31|7.62|9.29|7.6|0
1645680560000|2022-02-24 05:29:20|9.34|7.65|9.22|7.55|9.34|7.65|9.22|7.55|0
1645680570000|2022-02-24 05:29:30|9.21|7.54|9.25|7.57|9.25|7.57|9.21|7.54|0
1645680580000|2022-02-24 05:29:40|9.18|7.51|9.2|7.53|9.2|7.53|9.18|7.51|0
1645680590000|2022-02-24 05:29:50|9.24|7.56|9.17|7.5|9.24|7.56|9.16|7.49|0
1645680600000|2022-02-24 05:30:00|9.2|7.53|9.2|7.53|9.22|7.55|9.2|7.53|0
1645680610000|2022-02-24 05:30:10|9.15|7.49|9.13|7.47|9.16|7.49|9.05|7.41|0
1645680620000|2022-02-24 05:30:20|9.12|7.46|9.08|7.43|9.12|7.46|9.07|7.42|0
1645680630000|2022-02-24 05:30:30|9.12|7.46|9.11|7.45|9.12|7.46|9.09|7.44|0
1645680640000|2022-02-24 05:30:40|9.05|7.41|9.06|7.41|9.08|7.43|9.05|7.41|0
1645680650000|2022-02-24 05:30:50|9.05|7.39|9.03|7.39|9.05|7.39|9.02|7.38|0
1645680660000|2022-02-24 05:31:00|8.96|7.33|8.96|7.33|8.98|7.34|8.92|7.3|0
1645680670000|2022-02-24 05:31:10|9.03|7.39|9.04|7.4|9.04|7.4|9.02|7.38|0
1645680680000|2022-02-24 05:31:20|9.02|7.38|9.03|7.39|9.05|7.41|9.02|7.38|0
1645680690000|2022-02-24 05:31:30|9|7.36|9.07|7.42|9.07|7.42|9|7.36|0
1645680700000|2022-02-24 05:31:40|9.08|7.43|9.06|7.41|9.08|7.43|9.04|7.4|0
1645680710000|2022-02-24 05:31:50|9.15|7.48|9.08|7.43|9.15|7.48|9.08|7.43|0
1645680720000|2022-02-24 05:32:00|9.1|7.45|9.07|7.42|9.16|7.49|9.07|7.42|0
1645680730000|2022-02-24 05:32:10|8.99|7.35|9|7.36|9.02|7.38|8.99|7.35|0
1645680740000|2022-02-24 05:32:20|8.99|7.35|8.99|7.35|9.02|7.38|8.99|7.35|0
1645680750000|2022-02-24 05:32:30|8.88|7.27|8.86|7.25|8.89|7.27|8.85|7.24|0
1645680760000|2022-02-24 05:32:40|8.89|7.27|8.83|7.22|8.89|7.27|8.77|7.17|0
1645680770000|2022-02-24 05:32:50|8.92|7.3|8.87|7.26|8.92|7.3|8.87|7.26|0
1645680780000|2022-02-24 05:33:00|8.86|7.25|8.78|7.18|8.86|7.25|8.78|7.18|0
1645680790000|2022-02-24 05:33:10|8.76|7.16|8.77|7.17|8.77|7.17|8.74|7.15|0
1645680800000|2022-02-24 05:33:20|8.76|7.16|8.63|7.06|8.76|7.16|8.63|7.06|0
1645680810000|2022-02-24 05:33:30|8.69|7.11|8.58|7.02|8.69|7.11|8.58|7.02|0
1645680820000|2022-02-24 05:33:40|8.57|7.01|8.61|7.04|8.63|7.06|8.57|7.01|0
1645680830000|2022-02-24 05:33:50|8.52|6.97|8.57|7.01|8.57|7.01|8.49|6.94|0
1645680840000|2022-02-24 05:34:00|8.58|7.02|9.21|7.54|9.21|7.54|8.58|7.02|0
1645680850000|2022-02-24 05:34:10|9.24|7.56|9.32|7.63|9.32|7.63|9.24|7.56|0
1645680860000|2022-02-24 05:34:20|9.36|7.66|9.33|7.63|9.36|7.66|9.33|7.63|0
1645680870000|2022-02-24 05:34:30|9.35|7.65|9.35|7.65|9.39|7.68|9.35|7.65|0
1645680880000|2022-02-24 05:34:40|9.21|7.54|9.14|7.48|9.21|7.54|9.13|7.47|0
1645680890000|2022-02-24 05:34:50|9.15|7.49|9.22|7.55|9.22|7.55|9.15|7.49|0
1645680900000|2022-02-24 05:35:00|9.28|7.59|9.2|7.53|9.28|7.59|9.2|7.53|0
1645680910000|2022-02-24 05:35:10|9.17|7.5|8.9|7.28|9.17|7.5|8.9|7.28|0
1645680920000|2022-02-24 05:35:20|8.88|7.26|8.94|7.31|8.94|7.31|8.86|7.25|0
1645680930000|2022-02-24 05:35:30|8.99|7.36|9|7.37|9|7.37|8.96|7.33|0
1645680940000|2022-02-24 05:35:40|8.98|7.35|8.98|7.35|8.99|7.36|8.98|7.35|0
1645680950000|2022-02-24 05:35:50|9|7.37|8.94|7.31|9|7.37|8.94|7.31|0
1645680960000|2022-02-24 05:36:00|8.89|7.27|8.88|7.26|8.9|7.28|8.88|7.26|0
1645680970000|2022-02-24 05:36:10|8.85|7.24|8.72|7.14|8.85|7.24|8.72|7.14|0
1645680980000|2022-02-24 05:36:20|8.73|7.15|8.71|7.13|8.74|7.15|8.71|7.13|0
1645680990000|2022-02-24 05:36:30|8.75|7.16|8.74|7.15|8.75|7.16|8.74|7.15|0
1645681000000|2022-02-24 05:36:40|8.73|7.14|8.71|7.13|8.73|7.14|8.71|7.13|0
1645681010000|2022-02-24 05:36:50|8.6|7.03|8.62|7.05|8.63|7.06|8.6|7.03|0
1645681020000|2022-02-24 05:37:00|8.64|7.07|8.63|7.06|8.64|7.07|8.62|7.05|0
1645681030000|2022-02-24 05:37:10|8.64|7.07|8.65|7.08|8.65|7.08|8.64|7.07|0
1645681040000|2022-02-24 05:37:20|8.63|7.06|8.66|7.08|8.68|7.1|8.63|7.06|0
1645681050000|2022-02-24 05:37:30|8.67|7.09|8.67|7.09|8.71|7.13|8.67|7.09|0
1645681060000|2022-02-24 05:37:40|8.69|7.11|8.72|7.13|8.73|7.14|8.69|7.11|0
1645681070000|2022-02-24 05:37:50|8.66|7.08|8.77|7.18|8.77|7.18|8.66|7.08|0
1645681080000|2022-02-24 05:38:00|8.73|7.14|8.66|7.08|8.73|7.14|8.66|7.08|0
1645681090000|2022-02-24 05:38:10|8.63|7.06|8.59|7.03|8.63|7.06|8.59|7.03|0
1645681100000|2022-02-24 05:38:20|8.54|6.98|8.56|7|8.56|7|8.48|6.94|0
1645681110000|2022-02-24 05:38:30|8.54|6.98|8.46|6.92|8.54|6.98|8.46|6.92|0
1645681120000|2022-02-24 05:38:40|8.48|6.94|8.52|6.97|8.55|6.99|8.48|6.94|0
1645681130000|2022-02-24 05:38:50|8.54|6.98|8.66|7.08|8.66|7.08|8.54|6.98|0
1645681140000|2022-02-24 05:39:00|8.59|7.02|8.57|7.01|8.59|7.02|8.55|6.99|0
1645681150000|2022-02-24 05:39:10|8.61|7.04|8.63|7.06|8.63|7.06|8.61|7.04|0
1645681160000|2022-02-24 05:39:20|8.62|7.05|8.66|7.08|8.69|7.11|8.62|7.05|0
1645681170000|2022-02-24 05:39:30|8.62|7.05|8.64|7.07|8.65|7.07|8.62|7.05|0
1645681180000|2022-02-24 05:39:40|8.6|7.03|8.59|7.02|8.6|7.03|8.59|7.02|0
1645681190000|2022-02-24 05:39:50|8.56|7|8.48|6.94|8.56|7|8.48|6.94|0
1645681200000|2022-02-24 05:40:00|8.47|6.93|8.56|7.01|8.56|7.01|8.47|6.93|0
1645681210000|2022-02-24 05:40:10|8.6|7.03|8.5|6.96|8.6|7.03|8.5|6.96|0
1645681220000|2022-02-24 05:40:20|8.52|6.97|8.58|7.02|8.58|7.02|8.52|6.97|0
1645681230000|2022-02-24 05:40:30|9.06|7.42|9.03|7.39|9.06|7.42|9.03|7.39|0
1645681240000|2022-02-24 05:40:40|9.04|7.4|8.84|7.23|9.04|7.4|8.84|7.23|0
1645681250000|2022-02-24 05:40:50|8.87|7.26|8.86|7.25|8.87|7.26|8.86|7.25|0
1645681260000|2022-02-24 05:41:00|8.85|7.24|8.92|7.3|8.95|7.33|8.85|7.24|0
1645681270000|2022-02-24 05:41:10|8.93|7.31|8.95|7.33|8.95|7.33|8.93|7.31|0
1645681280000|2022-02-24 05:41:20|8.96|7.32|8.94|7.32|8.96|7.32|8.94|7.32|0
1645681290000|2022-02-24 05:41:30|8.95|7.33|8.94|7.32|9|7.36|8.94|7.32|0
1645681300000|2022-02-24 05:41:40|8.92|7.3|8.88|7.27|8.92|7.3|8.88|7.27|0
1645681310000|2022-02-24 05:41:50|8.89|7.28|8.83|7.22|8.89|7.28|8.83|7.22|0
1645681320000|2022-02-24 05:42:00|8.84|7.23|8.93|7.31|8.93|7.31|8.84|7.23|0
1645681330000|2022-02-24 05:42:10|9|7.36|9.08|7.43|9.08|7.43|8.96|7.33|0
1645681340000|2022-02-24 05:42:20|9.06|7.41|9.05|7.4|9.06|7.41|9.04|7.39|0
1645681350000|2022-02-24 05:42:30|9.06|7.41|8.98|7.35|9.06|7.41|8.98|7.35|0
1645681360000|2022-02-24 05:42:40|9.02|7.38|9.1|7.45|9.1|7.45|9.02|7.38|0
1645681370000|2022-02-24 05:42:50|9.08|7.43|9.03|7.39|9.08|7.43|9.02|7.38|0
1645681380000|2022-02-24 05:43:00|9.02|7.38|8.96|7.33|9.02|7.38|8.94|7.32|0
1645681390000|2022-02-24 05:43:10|8.95|7.32|8.94|7.32|8.98|7.35|8.94|7.32|0
1645681400000|2022-02-24 05:43:20|8.95|7.33|8.89|7.27|8.95|7.33|8.89|7.27|0
1645681410000|2022-02-24 05:43:30|8.9|7.28|8.89|7.27|8.9|7.28|8.89|7.27|0
1645681420000|2022-02-24 05:43:40|8.9|7.28|8.93|7.31|8.93|7.31|8.89|7.27|0
1645681430000|2022-02-24 05:43:50|8.9|7.28|8.86|7.25|8.9|7.28|8.85|7.24|0
1645681440000|2022-02-24 05:44:00|8.87|7.26|8.94|7.32|9.01|7.37|8.87|7.26|0
1645681450000|2022-02-24 05:44:10|8.95|7.33|8.99|7.36|9.03|7.38|8.95|7.33|0
1645681460000|2022-02-24 05:44:20|8.95|7.33|8.94|7.32|8.97|7.34|8.94|7.32|0
1645681470000|2022-02-24 05:44:30|8.95|7.33|8.92|7.3|8.95|7.33|8.92|7.3|0
1645681480000|2022-02-24 05:44:40|8.93|7.31|8.94|7.32|8.95|7.32|8.92|7.3|0
1645681490000|2022-02-24 05:44:50|8.95|7.41|9.14|7.48|9.17|7.51|8.95|7.41|0
1645681500000|2022-02-24 05:45:00|9.11|7.45|9.09|7.44|9.13|7.47|9.09|7.44|0
1645681510000|2022-02-24 05:45:10|9.06|7.41|9|7.37|9.06|7.41|8.96|7.33|0
1645681520000|2022-02-24 05:45:20|8.99|7.36|9.03|7.38|9.06|7.41|8.99|7.36|0
1645681530000|2022-02-24 05:45:30|9.05|7.4|9.02|7.38|9.05|7.4|9.02|7.38|0
1645681540000|2022-02-24 05:45:40|9.06|7.41|9.12|7.46|9.12|7.46|9.06|7.41|0
1645681550000|2022-02-24 05:45:50|9.14|7.48|9.08|7.43|9.14|7.48|9.08|7.43|0
1645681560000|2022-02-24 05:46:00|9.1|7.44|9.12|7.46|9.12|7.46|9.1|7.44|0
1645681570000|2022-02-24 05:46:10|9.14|7.48|9.26|7.58|9.26|7.58|9.14|7.48|0
1645681580000|2022-02-24 05:46:20|9.29|7.6|9.31|7.62|9.31|7.62|9.25|7.57|0
1645681590000|2022-02-24 05:46:30|9.32|7.63|9.31|7.62|9.33|7.64|9.31|7.62|0
1645681600000|2022-02-24 05:46:40|9.3|7.61|9.42|7.71|9.42|7.71|9.3|7.61|0
1645681610000|2022-02-24 05:46:50|9.38|7.67|9.38|7.67|9.38|7.67|9.35|7.65|0
1645681620000|2022-02-24 05:47:00|9.32|7.63|9.31|7.62|9.33|7.64|9.27|7.58|0
1645681630000|2022-02-24 05:47:10|9.38|7.67|9.39|7.68|9.41|7.7|9.38|7.67|0
1645681640000|2022-02-24 05:47:20|9.4|7.69|9.38|7.67|9.43|7.72|9.38|7.67|0
1645681650000|2022-02-24 05:47:30|9.4|7.69|9.45|7.73|9.45|7.73|9.4|7.69|0
1645681660000|2022-02-24 05:47:40|9.42|7.71|9.37|7.66|9.44|7.73|9.34|7.65|0
1645681670000|2022-02-24 05:47:50|9.38|7.67|9.4|7.69|9.42|7.71|9.38|7.67|0
1645681680000|2022-02-24 05:48:00|9.38|7.67|9.3|7.61|9.38|7.67|9.3|7.61|0
1645681690000|2022-02-24 05:48:10|9.25|7.57|9.23|7.55|9.28|7.59|9.23|7.55|0
1645681700000|2022-02-24 05:48:20|9.21|7.54|9.23|7.55|9.24|7.56|9.21|7.54|0
1645681710000|2022-02-24 05:48:30|9.17|7.5|9.19|7.52|9.19|7.52|9.15|7.49|0
1645681720000|2022-02-24 05:48:40|9.16|7.5|9.18|7.51|9.18|7.51|9.16|7.5|0
1645681730000|2022-02-24 05:48:50|9.16|7.5|9.18|7.51|9.18|7.51|9.16|7.5|0
1645681740000|2022-02-24 05:49:00|9.21|7.54|9.13|7.47|9.24|7.56|9.13|7.47|0
1645681750000|2022-02-24 05:49:10|9.1|7.44|9.06|7.41|9.1|7.44|9.06|7.41|0
1645681760000|2022-02-24 05:49:20|9.08|7.43|9.09|7.43|9.09|7.43|9.08|7.43|0
1645681770000|2022-02-24 05:49:30|9.03|7.39|8.95|7.32|9.03|7.39|8.95|7.32|0
1645681780000|2022-02-24 05:49:40|8.98|7.35|8.96|7.33|8.98|7.35|8.92|7.3|0
1645681790000|2022-02-24 05:49:50|8.97|7.34|8.95|7.32|8.99|7.36|8.95|7.32|0
1645681800000|2022-02-24 05:50:00|8.97|7.34|8.95|7.32|8.97|7.34|8.93|7.31|0
1645681810000|2022-02-24 05:50:10|9.05|7.41|8.94|7.31|9.05|7.41|8.92|7.3|0
1645681820000|2022-02-24 05:50:20|8.97|7.34|8.98|7.35|8.98|7.35|8.95|7.32|0
1645681830000|2022-02-24 05:50:30|8.95|7.32|9.03|7.39|9.03|7.39|8.95|7.32|0
1645681840000|2022-02-24 05:50:40|9|7.36|8.85|7.24|9|7.36|8.85|7.24|0
1645681850000|2022-02-24 05:50:50|8.89|7.27|8.89|7.27|8.91|7.29|8.89|7.27|0
1645681860000|2022-02-24 05:51:00|8.93|7.3|8.96|7.33|8.96|7.33|8.93|7.3|0
1645681870000|2022-02-24 05:51:10|9|7.36|8.98|7.35|9|7.36|8.96|7.33|0
1645681880000|2022-02-24 05:51:20|8.66|7.09|8.68|7.1|8.68|7.1|8.66|7.09|0
1645681890000|2022-02-24 05:51:30|8.67|7.09|8.74|7.15|8.74|7.15|8.67|7.09|0
1645681900000|2022-02-24 05:51:40|8.73|7.14|8.73|7.14|8.76|7.17|8.73|7.14|0
1645681910000|2022-02-24 05:51:50|8.75|7.16|8.71|7.13|8.75|7.16|8.71|7.13|0
1645681920000|2022-02-24 05:52:00|8.77|7.18|8.73|7.14|8.77|7.18|8.73|7.14|0
1645681930000|2022-02-24 05:52:10|8.66|7.09|8.76|7.17|8.76|7.17|8.66|7.09|0
1645681940000|2022-02-24 05:52:20|8.75|7.16|8.65|7.08|8.75|7.16|8.65|7.08|0
1645681950000|2022-02-24 05:52:30|8.66|7.09|9|7.37|9|7.37|8.66|7.09|0
1645681960000|2022-02-24 05:52:40|9.05|7.4|9.02|7.38|9.15|7.49|9.02|7.38|0
1645681970000|2022-02-24 05:52:50|9.03|7.39|9.03|7.39|9.03|7.39|9.03|7.39|0
1645681980000|2022-02-24 05:53:00|9.13|7.47|8.73|7.14|9.13|7.47|8.73|7.14|0
1645681990000|2022-02-24 05:53:10|8.79|7.19|8.75|7.16|8.79|7.19|8.75|7.16|0
1645682000000|2022-02-24 05:53:20|8.81|7.2|8.71|7.13|8.81|7.2|8.71|7.13|0
1645682010000|2022-02-24 05:53:30|8.72|7.14|8.78|7.19|8.79|7.2|8.72|7.14|0
1645682020000|2022-02-24 05:53:40|8.76|7.17|8.77|7.18|8.77|7.18|8.74|7.15|0
1645682030000|2022-02-24 05:53:50|8.78|7.19|8.95|7.33|8.95|7.33|8.77|7.18|0
1645682040000|2022-02-24 05:54:00|9.06|7.41|9.06|7.41|9.08|7.43|9.02|7.38|0
1645682050000|2022-02-24 05:54:10|9.08|7.43|8.79|7.19|9.1|7.45|8.79|7.19|0
1645682060000|2022-02-24 05:54:20|8.8|7.2|8.82|7.22|8.82|7.22|8.8|7.2|0
1645682070000|2022-02-24 05:54:30|8.79|7.19|8.84|7.23|8.84|7.23|8.79|7.19|0
1645682080000|2022-02-24 05:54:40|8.87|7.26|8.87|7.26|8.94|7.31|8.86|7.25|0
1645682090000|2022-02-24 05:54:50|8.9|7.28|8.91|7.29|8.91|7.29|8.86|7.25|0
1645682100000|2022-02-24 05:55:00|8.96|7.33|8.91|7.29|8.96|7.33|8.91|7.29|0
1645682110000|2022-02-24 05:55:10|8.92|7.3|8.97|7.34|8.97|7.34|8.92|7.3|0
1645682120000|2022-02-24 05:55:20|8.94|7.31|8.93|7.3|8.94|7.31|8.93|7.3|0
1645682130000|2022-02-24 05:55:30|8.92|7.28|8.9|7.28|8.93|7.28|8.9|7.28|0
1645682140000|2022-02-24 05:55:40|8.98|7.35|8.94|7.31|8.98|7.35|8.94|7.31|0
1645682150000|2022-02-24 05:55:50|8.93|7.3|8.89|7.28|8.95|7.32|8.89|7.28|0
1645682160000|2022-02-24 05:56:00|8.94|7.31|8.84|7.23|8.94|7.31|8.84|7.23|0
1645682170000|2022-02-24 05:56:10|8.83|7.26|8.94|7.31|8.94|7.31|8.83|7.26|0
1645682180000|2022-02-24 05:56:20|8.92|7.29|8.88|7.27|8.92|7.29|8.86|7.25|0
1645682190000|2022-02-24 05:56:30|8.83|7.23|8.89|7.28|8.95|7.32|8.83|7.23|0
1645682200000|2022-02-24 05:56:40|8.9|7.29|8.92|7.29|8.92|7.29|8.89|7.28|0
1645682210000|2022-02-24 05:56:50|8.93|7.3|9|7.36|9|7.36|8.89|7.28|0
1645682220000|2022-02-24 05:57:00|9.02|7.38|9.05|7.41|9.11|7.45|9.02|7.38|0
1645682230000|2022-02-24 05:57:10|9.04|7.4|9.13|7.47|9.13|7.47|9.04|7.4|0
1645682240000|2022-02-24 05:57:20|9.07|7.42|9.04|7.4|9.07|7.42|9.04|7.4|0
1645682250000|2022-02-24 05:57:30|9|7.36|8.96|7.33|9|7.36|8.96|7.33|0
1645682260000|2022-02-24 05:57:40|8.99|7.35|9|7.36|9|7.36|8.98|7.35|0
1645682270000|2022-02-24 05:57:50|8.98|7.35|8.94|7.31|8.98|7.35|8.93|7.3|0
1645682280000|2022-02-24 05:58:00|8.93|7.3|8.89|7.28|8.96|7.33|8.89|7.28|0
1645682290000|2022-02-24 05:58:10|8.94|7.31|8.89|7.28|8.94|7.31|8.89|7.28|0
1645682300000|2022-02-24 05:58:20|8.97|7.34|8.94|7.31|8.97|7.34|8.89|7.28|0
1645682310000|2022-02-24 05:58:30|8.96|7.33|8.9|7.28|8.96|7.33|8.9|7.28|0
1645682320000|2022-02-24 05:58:40|8.86|7.25|8.79|7.19|8.86|7.25|8.79|7.19|0
1645682330000|2022-02-24 05:58:50|8.81|7.21|8.94|7.31|8.94|7.31|8.81|7.21|0
1645682340000|2022-02-24 05:59:00|8.91|7.29|8.91|7.29|8.91|7.29|8.88|7.27|0
1645682350000|2022-02-24 05:59:10|8.92|7.3|8.87|7.26|8.92|7.3|8.83|7.22|0
1645682360000|2022-02-24 05:59:20|8.96|7.33|8.86|7.25|8.97|7.34|8.86|7.25|0
1645682370000|2022-02-24 05:59:30|8.81|7.21|8.62|7.05|8.83|7.22|8.62|7.05|0
1645682380000|2022-02-24 05:59:40|8.56|7|8.61|7.05|8.64|7.07|8.56|7|0
1645682390000|2022-02-24 05:59:50|8.58|7.02|8.59|7.03|8.62|7.05|8.58|7.02|0
1645682400000|2022-02-24 06:00:00|8.91|7.29|8.83|7.22|8.91|7.29|8.79|7.19|0
1645682410000|2022-02-24 06:00:10|8.87|7.26|8.87|7.26|8.87|7.26|8.85|7.24|0
1645682420000|2022-02-24 06:00:20|8.85|7.24|8.84|7.23|8.85|7.24|8.79|7.19|0
1645682430000|2022-02-24 06:00:30|8.91|7.29|8.85|7.24|8.91|7.29|8.85|7.24|0
1645682440000|2022-02-24 06:00:40|8.84|7.23|8.86|7.25|8.86|7.25|8.79|7.19|0
1645682450000|2022-02-24 06:00:50|8.89|7.28|8.85|7.24|8.89|7.28|8.85|7.24|0
1645682460000|2022-02-24 06:01:00|8.88|7.27|9.03|7.39|9.03|7.39|8.88|7.27|0
1645682470000|2022-02-24 06:01:10|8.97|7.34|8.96|7.33|8.98|7.34|8.96|7.33|0
1645682480000|2022-02-24 06:01:20|8.92|7.3|8.86|7.25|8.92|7.3|8.86|7.25|0
1645682490000|2022-02-24 06:01:30|8.85|7.24|8.85|7.24|8.87|7.26|8.83|7.22|0
1645682500000|2022-02-24 06:01:40|8.87|7.26|8.87|7.26|8.87|7.26|8.83|7.22|0
1645682510000|2022-02-24 06:01:50|8.9|7.28|8.87|7.26|8.91|7.29|8.87|7.26|0
1645682520000|2022-02-24 06:02:00|8.84|7.23|8.68|7.1|8.85|7.24|8.68|7.1|0
1645682530000|2022-02-24 06:02:10|8.72|7.14|8.73|7.15|8.75|7.16|8.69|7.11|0
1645682540000|2022-02-24 06:02:20|8.69|7.11|8.81|7.21|8.81|7.21|8.68|7.1|0
1645682550000|2022-02-24 06:02:30|8.78|7.18|8.67|7.09|8.78|7.18|8.67|7.09|0
1645682560000|2022-02-24 06:02:40|8.66|7.11|8.75|7.16|8.75|7.16|8.66|7.11|0
1645682570000|2022-02-24 06:02:50|8.76|7.17|8.79|7.19|8.79|7.19|8.74|7.15|0
1645682580000|2022-02-24 06:03:00|8.75|7.16|8.75|7.16|8.75|7.16|8.72|7.14|0
1645682590000|2022-02-24 06:03:10|8.81|7.21|8.9|7.28|8.91|7.29|8.81|7.21|0
1645682600000|2022-02-24 06:03:20|8.91|7.29|9.04|7.4|9.04|7.4|8.91|7.29|0
1645682610000|2022-02-24 06:03:30|9.05||9.04||9.05||9.04||0
1645682620000|2022-02-24 06:03:40|9.06|7.41|9.04|7.4|9.08|7.43|9.04|7.4|0
1645682630000|2022-02-24 06:03:50|9.01|7.37|9.06|7.41|9.06|7.41|9|7.36|0
1645682640000|2022-02-24 06:04:00|9.08|7.43|9.13|7.47|9.13|7.47|9.08|7.43|0
1645682650000|2022-02-24 06:04:10|9.08|7.43|9|7.36|9.08|7.43|9|7.36|0
1645682660000|2022-02-24 06:04:20|9.06|7.41|9.1|7.45|9.1|7.45|9.06|7.41|0
1645682670000|2022-02-24 06:04:30|9.12|7.47|9.17|7.5|9.17|7.5|9.12|7.47|0
1645682680000|2022-02-24 06:04:40|9.19|7.52|9.19|7.52|9.19|7.52|9.1|7.45|0
1645682690000|2022-02-24 06:04:50|9.17|7.5|9.1|7.45|9.17|7.5|9.09|7.44|0
1645682700000|2022-02-24 06:05:00|9.11|7.46|9.12|7.47|9.12|7.47|9.07|7.42|0
1645682710000|2022-02-24 06:05:10|9.1|7.45|9.08|7.43|9.1|7.45|9.07|7.42|0
1645682720000|2022-02-24 06:05:20|9.1|7.45|9.17|7.5|9.17|7.5|9.1|7.45|0
1645682730000|2022-02-24 06:05:30|9.2|7.53|9.25|7.57|9.25|7.57|9.2|7.53|0
1645682740000|2022-02-24 06:05:40|9.28|7.59|9.22|7.54|9.3|7.61|9.22|7.54|0
1645682750000|2022-02-24 06:05:50|9.19|7.52|9.16|7.49|9.19|7.52|9.15|7.48|0
1645682760000|2022-02-24 06:06:00|9.2|7.53|9.11|7.46|9.2|7.53|9.11|7.46|0
1645682770000|2022-02-24 06:06:10|9.06|7.41|9.09|7.44|9.09|7.44|9.06|7.41|0
1645682780000|2022-02-24 06:06:20|9.1|7.45|9.04|7.39|9.1|7.45|9.04|7.39|0
1645682790000|2022-02-24 06:06:30|9.02|7.38|8.94|7.32|9.02|7.38|8.94|7.32|0
1645682800000|2022-02-24 06:06:40|8.95|7.36|8.98|7.35|8.99|7.36|8.94|7.35|0
1645682810000|2022-02-24 06:06:50|9.02|7.38|9.1|7.45|9.1|7.45|9.02|7.38|0
1645682820000|2022-02-24 06:07:00|9.09|7.44|9.1|7.45|9.12|7.46|9.09|7.44|0
1645682830000|2022-02-24 06:07:10|9.12|7.46|9.09|7.44|9.12|7.46|9.09|7.44|0
1645682840000|2022-02-24 06:07:20|9.11|7.46|9.09|7.44|9.11|7.46|9.09|7.44|0
1645682850000|2022-02-24 06:07:30|9.1|7.45|9.18|7.51|9.21|7.54|9.1|7.45|0
1645682860000|2022-02-24 06:07:40|9.17|7.5|9.19|7.52|9.19|7.52|9.17|7.5|0
1645682870000|2022-02-24 06:07:50|9.21|7.54|9.14|7.48|9.21|7.54|9.14|7.48|0
1645682880000|2022-02-24 06:08:00|9.13|7.47|9.3|7.61|9.3|7.61|9.13|7.47|0
1645682890000|2022-02-24 06:08:10|9.31|7.62|9.32|7.62|9.32|7.62|9.31|7.62|0
1645682900000|2022-02-24 06:08:20|9.34|7.64|9.37|7.67|9.37|7.67|9.34|7.64|0
1645682910000|2022-02-24 06:08:30|9.38|7.68|9.34|7.64|9.38|7.68|9.34|7.64|0
1645682920000|2022-02-24 06:08:40|9.36|7.66|9.4|7.69|9.41|7.7|9.36|7.66|0
1645682930000|2022-02-24 06:08:50|9.38|7.68|9.43|7.71|9.43|7.71|9.38|7.68|0
1645682940000|2022-02-24 06:09:00|9.44|7.72|9.45|7.73|9.45|7.73|9.44|7.72|0
1645682950000|2022-02-24 06:09:10|9.38|7.68|9.36|7.66|9.38|7.68|9.36|7.66|0
1645682960000|2022-02-24 06:09:20|9.41|7.7|9.45|7.73|9.45|7.73|9.41|7.7|0
1645682970000|2022-02-24 06:09:30|9.5|7.77|9.41|7.7|9.5|7.77|9.41|7.7|0
1645682980000|2022-02-24 06:09:40|9.45|7.73|9.47|7.75|9.47|7.75|9.45|7.73|0
1645682990000|2022-02-24 06:09:50|9.45|7.73|9.49|7.77|9.49|7.77|9.45|7.73|0
1645683000000|2022-02-24 06:10:00|9.48|7.76|9.39|7.69|9.48|7.76|9.39|7.69|0
1645683010000|2022-02-24 06:10:10|9.34|7.64|9.35|7.65|9.35|7.65|9.34|7.64|0
1645683020000|2022-02-24 06:10:20|9.31|7.61|9.31|7.61|9.31|7.61|9.27|7.59|0
1645683030000|2022-02-24 06:10:30|9.28|7.6|9.34|7.64|9.34|7.64|9.27|7.59|0
1645683040000|2022-02-24 06:10:40|9.28|7.6|9.23|7.55|9.28|7.6|9.21|7.53|0
1645683050000|2022-02-24 06:10:50|9.24|7.56|9.31|7.61|9.31|7.61|9.21|7.53|0
1645683060000|2022-02-24 06:11:00|9.3|7.59|9.24|7.56|9.3|7.61|9.24|7.56|0
1645683070000|2022-02-24 06:11:10|9.19|7.52|9.24|7.56|9.24|7.56|9.19|7.52|0
1645683080000|2022-02-24 06:11:20|9.29|7.6|8.48|6.94|9.31|7.61|8.48|6.94|0
1645683090000|2022-02-24 06:11:30|8.47|6.93|8.15|6.67|8.47|6.93|8.13|6.65|0
1645683100000|2022-02-24 06:11:40|8.18|6.69|8.22|6.73|8.22|6.73|8.18|6.69|0
1645683120000|2022-02-24 06:12:00|8.21|6.72|8.24|6.74|8.24|6.74|8.21|6.72|0
1645683130000|2022-02-24 06:12:10|8.23|6.73|8.18|6.69|8.23|6.73|8.18|6.69|0
1645683140000|2022-02-24 06:12:20|8.22|6.73|8.22|6.73|8.24|6.74|8.22|6.73|0
1645683150000|2022-02-24 06:12:30|8.2|6.71|8.14|6.66|8.2|6.71|8.14|6.66|0
1645683160000|2022-02-24 06:12:40|8.17|6.68|8.15|6.67|8.17|6.68|8.15|6.67|0
1645683170000|2022-02-24 06:12:50|8.16|6.68|8.15|6.67|8.16|6.68|8.15|6.67|0
1645683180000|2022-02-24 06:13:00|8.13|6.65|8.24|6.74|8.24|6.74|8.13|6.65|0
1645683190000|2022-02-24 06:13:10|8.22|6.73|8.22|6.73|8.24|6.74|8.22|6.73|0
1645683200000|2022-02-24 06:13:20|8.3|6.79|7.94|6.49|8.3|6.79|7.94|6.49|0
1645683210000|2022-02-24 06:13:30|7.93|6.46|7.87|6.44|7.93|6.46|7.87|6.44|0
1645683220000|2022-02-24 06:13:40|7.92|6.48|7.88|6.45|7.92|6.48|7.87|6.44|0
1645683230000|2022-02-24 06:13:50|7.85|6.42|7.88|6.45|7.91|6.47|7.85|6.42|0
1645683240000|2022-02-24 06:14:00|7.87|6.44|7.83|6.41|7.87|6.44|7.83|6.41|0
1645683250000|2022-02-24 06:14:10|7.79|6.37|7.81|6.39|7.81|6.39|7.77|6.36|0
1645683260000|2022-02-24 06:14:20|7.83|6.41|7.79|6.37|7.85|6.42|7.79|6.37|0
1645683270000|2022-02-24 06:14:30|7.75|6.34|7.79|6.37|7.79|6.37|7.73|6.33|0
1645683280000|2022-02-24 06:14:40|7.81|6.39|7.69|6.29|7.81|6.39|7.64|6.25|0
1645683290000|2022-02-24 06:14:50|7.71|6.31|7.77|6.36|7.77|6.36|7.71|6.31|0
1645683300000|2022-02-24 06:15:00|7.75|6.34|7.71|6.31|7.81|6.39|7.71|6.31|0
1645683310000|2022-02-24 06:15:10|7.64|6.25|7.64|6.25|7.64|6.25|7.59|6.21|0
1645683320000|2022-02-24 06:15:20|7.62|6.23|7.5|6.14|7.62|6.23|7.5|6.14|0
1645683330000|2022-02-24 06:15:30|7.49|6.13|7.6|6.22|7.6|6.22|7.49|6.13|0
1645683340000|2022-02-24 06:15:40|7.61|6.23|7.64|6.25|7.64|6.25|7.61|6.23|0
1645683350000|2022-02-24 06:15:50|7.65|6.26|7.72|6.32|7.73|6.33|7.65|6.26|0
1645683360000|2022-02-24 06:16:00|7.73|6.33|7.86|6.43|7.86|6.43|7.73|6.33|0
1645683370000|2022-02-24 06:16:10|7.92|6.48|7.97|6.52|7.97|6.52|7.92|6.48|0
1645683380000|2022-02-24 06:16:20|7.98|6.53|8.32|6.81|8.32|6.81|7.98|6.53|0
1645683390000|2022-02-24 06:16:30|8.37|6.85|8.26|6.76|8.37|6.85|8.26|6.76|0
1645683400000|2022-02-24 06:16:40|8.3|6.79|8.26|6.76|8.33|6.82|8.26|6.76|0
1645683410000|2022-02-24 06:16:50|8.22|6.72|8.31|6.8|8.31|6.8|8.22|6.72|0
1645683420000|2022-02-24 06:17:00|8.32|6.81|8.37|6.85|8.37|6.85|8.32|6.81|0
1645683430000|2022-02-24 06:17:10|8.48|6.93|8.36|6.84|8.48|6.93|8.36|6.84|0
1645683440000|2022-02-24 06:17:20|8.37|6.85|8.17|6.68|8.37|6.85|8.17|6.68|0
1645683450000|2022-02-24 06:17:30|8.07|6.6|8.17|6.68|8.17|6.68|8.07|6.6|0
1645683460000|2022-02-24 06:17:40|8.18|6.69|8.05|6.58|8.18|6.69|8.05|6.58|0
1645683470000|2022-02-24 06:17:50|8.07|6.6|7.95|6.5|8.07|6.6|7.95|6.5|0
1645683480000|2022-02-24 06:18:00|7.96|6.51|7.94|6.49|7.96|6.51|7.94|6.49|0
1645683490000|2022-02-24 06:18:10|7.95|6.5|7.97|6.52|7.99|6.53|7.95|6.5|0
1645683500000|2022-02-24 06:18:20|7.93|6.48|7.89|6.45|7.94|6.49|7.89|6.45|0
1645683510000|2022-02-24 06:18:30|7.88|6.44|7.86|6.43|7.89|6.45|7.86|6.43|0
1645683520000|2022-02-24 06:18:40|7.89|6.45|7.86|6.43|7.89|6.45|7.86|6.43|0
1645683530000|2022-02-24 06:18:50|7.85|6.42|7.87|6.44|7.87|6.44|7.85|6.42|0
1645683540000|2022-02-24 06:19:00|7.88|6.45|7.89|6.45|7.89|6.45|7.87|6.45|0
1645683550000|2022-02-24 06:19:10|7.91|6.47|7.93|6.48|7.93|6.48|7.9|6.46|0
1645683560000|2022-02-24 06:19:20|7.95|6.49|7.9|6.46|7.95|6.5|7.9|6.46|0
1645683570000|2022-02-24 06:19:30|7.86|6.43|7.87|6.44|7.9|6.46|7.86|6.43|0
1645683580000|2022-02-24 06:19:40|7.77|6.36|7.84|6.41|7.86|6.43|7.77|6.36|0
1645683590000|2022-02-24 06:19:50|7.86|6.43|7.81|6.39|7.86|6.43|7.79|6.37|0
1645683600000|2022-02-24 06:20:00|7.82|6.4|8.14|6.66|8.16|6.67|7.82|6.4|0
1645683610000|2022-02-24 06:20:10|8.11|6.63|7.97|6.52|8.11|6.63|7.96|6.51|0
1645683620000|2022-02-24 06:20:20|7.96|6.51|7.92|6.48|8|6.54|7.92|6.48|0
1645683630000|2022-02-24 06:20:30|7.9|6.46|8.01|6.55|8.01|6.55|7.9|6.46|0
1645683640000|2022-02-24 06:20:40|8.04|6.57|7.86|6.43|8.04|6.57|7.84|6.41|0
1645683650000|2022-02-24 06:20:50|7.79|6.37|7.82|6.4|7.86|6.43|7.79|6.37|0
1645683660000|2022-02-24 06:21:00|7.78|6.37|7.82|6.4|7.86|6.43|7.78|6.37|0
1645683670000|2022-02-24 06:21:10|7.87|6.44|7.86|6.43|7.88|6.45|7.86|6.43|0
1645683680000|2022-02-24 06:21:20|7.88|6.45|7.8|6.38|7.9|6.46|7.8|6.38|0
1645683690000|2022-02-24 06:21:30|7.84|6.41|7.82|6.4|7.84|6.41|7.82|6.4|0
1645683700000|2022-02-24 06:21:40|7.8|6.38|7.82|6.4|7.82|6.4|7.8|6.38|0
1645683710000|2022-02-24 06:21:50|7.89|6.45|7.86|6.43|7.91|6.47|7.86|6.43|0
1645683720000|2022-02-24 06:22:00|7.83|6.41|7.81|6.39|7.86|6.43|7.81|6.39|0
1645683730000|2022-02-24 06:22:10|7.82|6.4|7.78|6.37|7.82|6.4|7.77|6.36|0
1645683740000|2022-02-24 06:22:20|7.66|6.27|7.77|6.36|7.77|6.36|7.66|6.27|0
1645683750000|2022-02-24 06:22:30|7.81|6.39|7.9|6.46|7.9|6.46|7.81|6.39|0
1645683760000|2022-02-24 06:22:40|7.89|6.45|7.87|6.44|7.89|6.45|7.87|6.44|0
1645683770000|2022-02-24 06:22:50|7.84|6.41|7.87|6.44|7.87|6.44|7.84|6.41|0
1645683780000|2022-02-24 06:23:00|7.88|6.4|7.85|6.42|7.88|6.42|7.82|6.4|0
1645683790000|2022-02-24 06:23:10|7.8|6.38|7.89|6.45|7.89|6.45|7.8|6.38|0
1645683800000|2022-02-24 06:23:20|7.88|6.44|7.87|6.44|7.89|6.45|7.85|6.42|0
1645683810000|2022-02-24 06:23:30|7.9|6.46|7.85|6.42|7.92|6.48|7.85|6.42|0
1645683820000|2022-02-24 06:23:40|7.82|6.4|7.89|6.45|7.89|6.45|7.82|6.4|0
1645683830000|2022-02-24 06:23:50|7.88|6.44|7.86|6.43|7.88|6.44|7.86|6.43|0
1645683840000|2022-02-24 06:24:00|7.9|6.46|7.94|6.49|7.96|6.52|7.9|6.46|0
1645683850000|2022-02-24 06:24:10|7.92|6.48|7.92|6.48|7.94|6.49|7.91|6.47|0
1645683860000|2022-02-24 06:24:20|7.94|6.49|7.94|6.49|7.94|6.49|7.92|6.48|0
1645683870000|2022-02-24 06:24:30|7.9|6.5|7.91|6.47|7.91|6.5|7.9|6.46|0
1645683880000|2022-02-24 06:24:40|7.88|6.44|7.86|6.43|7.88|6.44|7.86|6.43|0
1645683890000|2022-02-24 06:24:50|7.87|6.44|7.94|6.5|7.94|6.5|7.87|6.44|0
1645683900000|2022-02-24 06:25:00|7.92|6.48|7.92|6.48|7.95|6.51|7.92|6.48|0
1645683910000|2022-02-24 06:25:10|7.94|6.5|7.9|6.47|7.94|6.5|7.9|6.47|0
1645683920000|2022-02-24 06:25:20|7.93|6.49|7.94|6.5|7.94|6.5|7.9|6.47|0
1645683930000|2022-02-24 06:25:30|7.65|6.26|7.34|6.01|7.65|6.26|7.34|6.01|0
1645683940000|2022-02-24 06:25:40|7.33|6|7.34|6.01|7.34|6.01|7.3|5.98|0
1645683950000|2022-02-24 06:25:50|7.4|6.05|7.4|6.05|7.4|6.05|7.4|6.05|0
1645683960000|2022-02-24 06:26:00|7.38|6.04|7.41|6.06|7.41|6.06|7.38|6.04|0
1645683970000|2022-02-24 06:26:10|7.39|6.04|7.41|6.06|7.42|6.07|7.39|6.04|0
1645683980000|2022-02-24 06:26:20|7.42|6.07|7.41|6.07|7.42|6.07|7.41|6.07|0
1645683990000|2022-02-24 06:26:30|7.5|6.14|7.5|6.14|7.5|6.14|7.49|6.13|0
1645684000000|2022-02-24 06:26:40|7.51|6.13|7.44|6.09|7.51|6.13|7.44|6.09|0
1645684010000|2022-02-24 06:26:50|7.49|6.13|7.44|6.09|7.49|6.13|7.43|6.08|0
1645684020000|2022-02-24 06:27:00|7.43|6.08|7.43|6.08|7.43|6.08|7.41|6.06|0
1645684030000|2022-02-24 06:27:10|7.41|6.06|7.32|5.99|7.41|6.06|7.32|5.99|0
1645684040000|2022-02-24 06:27:20|7.31|5.98|7.26|5.94|7.31|5.98|7.26|5.94|0
1645684050000|2022-02-24 06:27:30|7.22|5.91|7.24|5.92|7.24|5.92|7.21|5.9|0
1645684060000|2022-02-24 06:27:40|7.27|5.95|7.04|5.76|7.29|5.97|7|5.73|0
1645684070000|2022-02-24 06:27:50|7.01|5.73|6.94|5.68|7.03|5.75|6.94|5.68|0
1645684080000|2022-02-24 06:28:00|6.93|5.67|6.89|5.64|6.96|5.69|6.88|5.63|0
1645684090000|2022-02-24 06:28:10|6.9|5.65|6.89|5.64|6.91|5.65|6.89|5.64|0
1645684100000|2022-02-24 06:28:20|6.93|5.67|6.9|5.65|6.93|5.67|6.9|5.65|0
1645684110000|2022-02-24 06:28:30|6.83|5.59|6.88|5.63|6.94|5.68|6.83|5.59|0
1645684120000|2022-02-24 06:28:40|6.91|5.65|6.89|5.64|6.91|5.65|6.89|5.64|0
1645684130000|2022-02-24 06:28:50|6.88|5.63|6.88|5.63|6.89|5.64|6.87|5.62|0
1645684140000|2022-02-24 06:29:00|6.94|5.68|6.95|5.69|6.95|5.69|6.92|5.66|0
1645684150000|2022-02-24 06:29:10|7.04|5.76|7.05|5.77|7.05|5.77|7.04|5.76|0
1645684160000|2022-02-24 06:29:20|7.1|5.81|6.99|5.72|7.1|5.81|6.99|5.72|0
1645684170000|2022-02-24 06:29:30|6.97|5.7|7.01|5.73|7.01|5.73|6.97|5.7|0
1645684180000|2022-02-24 06:29:40|6.89|5.64|7|5.73|7.02|5.74|6.89|5.64|0
1645684190000|2022-02-24 06:29:50|6.97|5.7|6.95|5.69|6.97|5.7|6.88|5.63|0
1645684200000|2022-02-24 06:30:00|6.9|5.65|6.95|5.69|6.95|5.69|6.9|5.65|0
1645684210000|2022-02-24 06:30:10|6.89|5.64|6.95|5.69|6.95|5.69|6.89|5.64|0
1645684220000|2022-02-24 06:30:20|7.01|5.73|7|5.73|7.01|5.73|6.95|5.68|0
1645684230000|2022-02-24 06:30:30|7.02|5.74|6.97|5.7|7.04|5.76|6.97|5.7|0
1645684240000|2022-02-24 06:30:40|7|5.73|6.9|5.65|7|5.73|6.9|5.65|0
1645684250000|2022-02-24 06:30:50|6.89|5.64|6.95|5.69|6.95|5.69|6.86|5.62|0
1645684260000|2022-02-24 06:31:00|6.97|5.7|6.93|5.67|6.97|5.7|6.93|5.67|0
1645684270000|2022-02-24 06:31:10|6.97|5.7|6.98|5.71|6.98|5.71|6.95|5.69|0
1645684280000|2022-02-24 06:31:20|7.06|5.78|7.05|5.77|7.08|5.79|7.04|5.76|0
1645684290000|2022-02-24 06:31:30|7.04|5.76|7.03|5.75|7.06|5.78|7.03|5.75|0
1645684300000|2022-02-24 06:31:40|7.05|5.77|7.07|5.79|7.07|5.79|7.04|5.76|0
1645684310000|2022-02-24 06:31:50|7.06|5.78|7.05|5.77|7.06|5.78|7.05|5.77|0
1645684320000|2022-02-24 06:32:00|7.06|5.78|7.07|5.78|7.09|5.8|7.06|5.78|0
1645684330000|2022-02-24 06:32:10|7.08|5.79|6.99|5.72|7.09|5.8|6.97|5.7|0
1645684340000|2022-02-24 06:32:20|7.07|5.78|7.03|5.76|7.07|5.78|7.01|5.73|0
1645684350000|2022-02-24 06:32:30|7.04|5.74|7.02|5.74|7.04|5.74|7.02|5.74|0
1645684360000|2022-02-24 06:32:40|6.98|5.71|7.03|5.76|7.03|5.76|6.98|5.71|0
1645684370000|2022-02-24 06:32:50|7.07|5.78|7.03|5.76|7.07|5.78|7.03|5.76|0
1645684380000|2022-02-24 06:33:00|7.06|5.78|7.02|5.75|7.06|5.78|7.02|5.75|0
1645684390000|2022-02-24 06:33:10|7.1|5.81|7.07|5.78|7.11|5.81|7.07|5.78|0
1645684400000|2022-02-24 06:33:20|7.03|5.75|7.22|5.91|7.22|5.91|7.03|5.75|0
1645684410000|2022-02-24 06:33:30|7.27|5.9|7.22|5.9|7.27|5.95|7.22|5.9|0
1645684420000|2022-02-24 06:33:40|7.21|5.84|7.14|5.84|7.21|5.84|7.13|5.84|0
1645684430000|2022-02-24 06:33:50|7.15|5.85|7.17|5.87|7.17|5.87|7.15|5.85|0
1645684440000|2022-02-24 06:34:00|7.11|5.81|7.11|5.81|7.11|5.81|7.09|5.8|0
1645684450000|2022-02-24 06:34:10|7.09|5.8|7.06|5.78|7.09|5.8|7.06|5.78|0
1645684460000|2022-02-24 06:34:20|7.09|5.8|6.93|5.67|7.09|5.8|6.93|5.67|0
1645684470000|2022-02-24 06:34:30|6.9|5.64|6.95|5.69|6.95|5.69|6.9|5.64|0
1645684480000|2022-02-24 06:34:40|6.93|5.67|6.88|5.63|6.93|5.67|6.88|5.63|0
1645684490000|2022-02-24 06:34:50|6.84|5.59|6.88|5.63|6.88|5.63|6.84|5.59|0
1645684500000|2022-02-24 06:35:00|6.87|5.62|6.9|5.64|6.91|5.65|6.87|5.62|0
1645684510000|2022-02-24 06:35:10|6.92|5.66|6.9|5.64|6.92|5.66|6.9|5.64|0
1645684520000|2022-02-24 06:35:20|6.91|5.65|7.02|5.75|7.02|5.75|6.91|5.65|0
1645684530000|2022-02-24 06:35:30|7.01|5.73|7.07|5.78|7.07|5.78|6.98|5.71|0
1645684540000|2022-02-24 06:35:40|7.05|5.77|7.09|5.8|7.09|5.8|7.05|5.77|0
1645684550000|2022-02-24 06:35:50|7.1|5.81|7.06|5.78|7.1|5.81|7.02|5.75|0
1645684560000|2022-02-24 06:36:00|7.07|5.75|7|5.72|7.07|5.75|7|5.72|0
1645684570000|2022-02-24 06:36:10|6.97|5.7|6.94|5.68|7|5.72|6.94|5.68|0
1645684580000|2022-02-24 06:36:20|6.96|5.69|6.93|5.67|6.96|5.69|6.93|5.67|0
1645684590000|2022-02-24 06:36:30|6.86|5.61|6.84|5.59|6.87|5.62|6.84|5.59|0
1645684600000|2022-02-24 06:36:40|6.82|5.6|6.82|5.58|6.82|5.6|6.82|5.58|0
1645684610000|2022-02-24 06:36:50|6.83|5.59|6.85|5.61|6.91|5.65|6.83|5.59|0
1645684620000|2022-02-24 06:37:00|6.87|5.62|6.83|5.59|6.87|5.62|6.83|5.59|0
1645684630000|2022-02-24 06:37:10|6.88|5.63|6.82|5.58|6.88|5.63|6.82|5.58|0
1645684640000|2022-02-24 06:37:20|6.86|5.61|6.9|5.64|6.9|5.64|6.86|5.61|0
1645684650000|2022-02-24 06:37:30|6.84|5.6|6.9|5.64|6.9|5.64|6.84|5.6|0
1645684660000|2022-02-24 06:37:40|6.91|5.65|6.93|5.67|6.93|5.67|6.91|5.65|0
1645684670000|2022-02-24 06:37:50|6.92|5.68|6.95|5.69|6.95|5.69|6.92|5.68|0
1645684680000|2022-02-24 06:38:00|6.98|5.71|6.97|5.7|7.01|5.74|6.97|5.7|0
1645684690000|2022-02-24 06:38:10|6.95|5.69|6.97|5.7|6.97|5.7|6.95|5.69|0
1645684700000|2022-02-24 06:38:20|6.95|5.69|6.96|5.69|6.96|5.69|6.95|5.69|0
1645684710000|2022-02-24 06:38:30|6.91|5.65|6.84|5.59|6.91|5.65|6.84|5.59|0
1645684720000|2022-02-24 06:38:40|6.79|5.56|6.7|5.48|6.79|5.56|6.7|5.48|0
1645684730000|2022-02-24 06:38:50|6.71|5.49|7.17|5.87|7.17|5.87|6.64|5.44|0
1645684740000|2022-02-24 06:39:00|7.14|5.85|7.18|5.88|7.19|5.88|7.14|5.85|0
1645684750000|2022-02-24 06:39:10|7.24|5.93|7.23|5.91|7.24|5.93|7.23|5.91|0
1645684760000|2022-02-24 06:39:20|7.28|5.96|7.36|6.02|7.36|6.02|7.28|5.96|0
1645684770000|2022-02-24 06:39:30|7.38|6.04|7.45|6.09|7.45|6.09|7.38|6.04|0
1645684780000|2022-02-24 06:39:40|7.4|6.06|7.35|6.01|7.4|6.06|7.35|6.01|0
1645684790000|2022-02-24 06:39:50|7.39|6.05|7.44|6.09|7.44|6.09|7.36|6.02|0
1645684800000|2022-02-24 06:40:00|7.46|6.1|7.36|6.02|7.46|6.1|7.35|6.02|0
1645684810000|2022-02-24 06:40:10|7.46|6.1|7.47|6.12|7.47|6.12|7.44|6.09|0
1645684820000|2022-02-24 06:40:20|7.39|6.05|7.33|5.99|7.39|6.05|7.33|5.99|0
1645684830000|2022-02-24 06:40:30|7.28|5.96|7.3|5.97|7.3|5.97|7.28|5.96|0
1645684840000|2022-02-24 06:40:40|7.31|5.98|7.29|5.96|7.31|5.98|7.27|5.95|0
1645684850000|2022-02-24 06:40:50|7.28|5.91|7.23|5.91|7.29|5.91|7.23|5.91|0
1645684860000|2022-02-24 06:41:00|7.24|5.93|7.27|5.95|7.27|5.95|7.24|5.93|0
1645684870000|2022-02-24 06:41:10|7.36|6.02|7.45|6.09|7.45|6.09|7.35|6.02|0
1645684880000|2022-02-24 06:41:20|7.49|6.13|7.44|6.08|7.49|6.13|7.41|6.06|0
1645684890000|2022-02-24 06:41:30|7.47|6.11|7.38|6.04|7.47|6.11|7.38|6.04|0
1645684900000|2022-02-24 06:41:40|7.43|6.08|7.45|6.09|7.45|6.09|7.43|6.08|0
1645684910000|2022-02-24 06:41:50|7.46|6.1|7.42|6.07|7.46|6.1|7.39|6.05|0
1645684920000|2022-02-24 06:42:00|7.46|6.1|7.43|6.08|7.46|6.1|7.43|6.08|0
1645684930000|2022-02-24 06:42:10|7.45|6.09|7.47|6.12|7.48|6.12|7.43|6.08|0
1645684940000|2022-02-24 06:42:20|7.48|6.11|7.48|6.12|7.48|6.12|7.48|6.11|0
1645684950000|2022-02-24 06:42:30|7.51|6.15|7.49|6.13|7.51|6.15|7.48|6.12|0
1645684960000|2022-02-24 06:42:40|7.5|6.14|7.46|6.11|7.51|6.15|7.46|6.11|0
1645684970000|2022-02-24 06:42:50|7.44|6.08|7.46|6.11|7.46|6.11|7.44|6.08|0
1645684980000|2022-02-24 06:43:00|7.45|6.09|7.46|6.11|7.47|6.11|7.45|6.09|0
1645684990000|2022-02-24 06:43:10|7.51|6.15|7.61|6.22|7.61|6.22|7.51|6.15|0
1645685000000|2022-02-24 06:43:20|7.62|6.24|7.64|6.25|7.64|6.25|7.62|6.23|0
1645685010000|2022-02-24 06:43:30|7.65|6.26|7.62|6.23|7.65|6.26|7.61|6.22|0
1645685020000|2022-02-24 06:43:40|7.66|6.27|7.65|6.26|7.66|6.27|7.63|6.25|0
1645685030000|2022-02-24 06:43:50|7.66|6.27|7.59|6.21|7.66|6.27|7.59|6.21|0
1645685040000|2022-02-24 06:44:00|7.61|6.22|7.61|6.22|7.61|6.22|7.59|6.21|0
1645685050000|2022-02-24 06:44:10|7.59|6.21|7.6|6.22|7.61|6.22|7.59|6.21|0
1645685060000|2022-02-24 06:44:20|7.57|6.19|7.61|6.23|7.61|6.23|7.57|6.19|0
1645685070000|2022-02-24 06:44:30|7.63|6.25|7.63|6.25|7.63|6.25|7.62|6.24|0
1645685080000|2022-02-24 06:44:40|7.65|6.26|7.61|6.23|7.66|6.27|7.61|6.23|0
1645685090000|2022-02-24 06:44:50|7.64|6.25|7.64|6.25|7.65|6.26|7.62|6.24|0
1645685100000|2022-02-24 06:45:00|7.63|6.23|9.26|7.57|9.26|7.57|7.61|6.23|0
1645685110000|2022-02-24 06:45:10|9.59|7.85|9.8|8.02|9.91|8.1|9.57|7.83|0
1645685120000|2022-02-24 06:45:20|9.82|8.03|9.84|8.05|9.84|8.05|9.79|8.01|0
1645685130000|2022-02-24 06:45:30|9.82|8.03|9.86|8.07|9.86|8.07|9.79|8.01|0
1645685140000|2022-02-24 06:45:40|9.94|8.13|9.87|8.08|9.94|8.13|9.87|8.08|0
1645685150000|2022-02-24 06:45:50|9.89|8.09|9.89|8.09|9.89|8.09|9.89|8.09|0
1645685160000|2022-02-24 06:46:00|9.87|8.08|9.91|8.1|9.91|8.1|9.87|8.08|0
1645685170000|2022-02-24 06:46:10|9.92|8.11|9.82|8.03|9.94|8.13|9.82|8.03|0
1645685180000|2022-02-24 06:46:20|9.81|8.04|9.81|8.03|9.84|8.05|9.81|8.03|0
1645685190000|2022-02-24 06:46:30|9.83|8.04|9.73|7.96|9.83|8.04|9.73|7.96|0
1645685200000|2022-02-24 06:46:40|9.77|7.99|9.86|8.07|9.86|8.07|9.77|7.99|0
1645685210000|2022-02-24 06:46:50|9.85|8.06|9.81|8.03|9.88|8.09|9.81|8.03|0
1645685220000|2022-02-24 06:47:00|9.84|8.05|9.87|8.08|9.87|8.08|9.84|8.05|0
1645685230000|2022-02-24 06:47:10|9.83|8.04|9.89|8.09|9.89|8.09|9.83|8.04|0
1645685240000|2022-02-24 06:47:20|9.87|8.08|9.87|8.08|9.87|8.08|9.83|8.04|0
1645685250000|2022-02-24 06:47:30|9.86|8.07|9.78|8|9.86|8.07|9.78|8|0
1645685260000|2022-02-24 06:47:40|9.79|8.01|9.78|8|9.79|8.01|9.78|8|0
1645685270000|2022-02-24 06:47:50|9.75|7.97|9.8|8.02|9.8|8.02|9.75|7.97|0
1645685280000|2022-02-24 06:48:00|9.81|8.03|9.78|8|9.81|8.03|9.78|8|0
1645685290000|2022-02-24 06:48:10|9.76|7.98|9.71|7.95|9.76|7.98|9.71|7.95|0
1645685300000|2022-02-24 06:48:20|9.7|7.94|9.66|7.9|9.7|7.94|9.66|7.9|0
1645685310000|2022-02-24 06:48:30|9.65|7.89|9.65|7.89|9.67|7.91|9.65|7.89|0
1645685320000|2022-02-24 06:48:40|9.64|7.88|9.57|7.83|9.64|7.88|9.57|7.83|0
1645685330000|2022-02-24 06:48:50|9.56|7.82|9.42|7.7|9.56|7.82|9.41|7.7|0
1645685340000|2022-02-24 06:49:00|9.49|7.77|9.5|7.78|9.5|7.78|9.48|7.76|0
1645685350000|2022-02-24 06:49:10|9.48|7.76|9.43|7.71|9.48|7.76|9.4|7.69|0
1645685360000|2022-02-24 06:49:20|9.4|7.69|9.24|7.56|9.4|7.69|9.24|7.56|0
1645685370000|2022-02-24 06:49:30|9.19|7.52|9.15|7.48|9.2|7.53|9.15|7.48|0
1645685380000|2022-02-24 06:49:40|9.05|7.41|9.01|7.37|9.05|7.41|8.95|7.32|0
1645685390000|2022-02-24 06:49:50|9|7.36|8.91|7.29|9|7.36|8.91|7.29|0
1645685400000|2022-02-24 06:50:00|8.93|7.3|9.03|7.39|9.03|7.39|8.93|7.3|0
1645685410000|2022-02-24 06:50:10|8.91|7.29|8.72|7.14|8.91|7.29|8.72|7.14|0
1645685420000|2022-02-24 06:50:20|8.64|7.07|8.5|6.96|8.64|7.07|8.5|6.96|0
1645685430000|2022-02-24 06:50:30|8.48|6.94|8.42|6.89|8.5|6.96|8.42|6.89|0
1645685440000|2022-02-24 06:50:40|8.44|6.91|8.79|7.19|8.79|7.19|8.44|6.91|0
1645685450000|2022-02-24 06:50:50|8.89|7.27|8.77|7.18|8.89|7.27|8.77|7.18|0
1645685460000|2022-02-24 06:51:00|8.79|7.19|8.87|7.25|8.92|7.3|8.79|7.19|0
1645685470000|2022-02-24 06:51:10|8.76|7.17|8.67|7.09|8.76|7.17|8.67|7.09|0
1645685480000|2022-02-24 06:51:20|8.62|7.05|8.65|7.08|8.67|7.09|8.62|7.05|0
1645685490000|2022-02-24 06:51:30|8.7|7.12|8.71|7.13|8.73|7.14|8.69|7.11|0
1645685500000|2022-02-24 06:51:40|8.7|7.12|8.72|7.14|8.72|7.14|8.69|7.11|0
1645685510000|2022-02-24 06:51:50|8.76|7.17|8.81|7.21|8.81|7.21|8.76|7.17|0
1645685520000|2022-02-24 06:52:00|8.92|7.29|8.89|7.27|8.92|7.29|8.86|7.25|0
1645685530000|2022-02-24 06:52:10|8.9|7.28|8.98|7.35|8.98|7.35|8.9|7.28|0
1645685540000|2022-02-24 06:52:20|8.97|7.34|9.04|7.4|9.04|7.4|8.93|7.3|0
1645685550000|2022-02-24 06:52:30|9.03|7.39|9.03|7.39|9.03|7.39|9.03|7.39|0
1645685560000|2022-02-24 06:52:40|9.02|7.38|8.94|7.31|9.02|7.38|8.94|7.31|0
1645685570000|2022-02-24 06:52:50|8.92|7.29|8.94|7.31|8.94|7.31|8.92|7.29|0
1645685580000|2022-02-24 06:53:00|8.97|7.34|8.92|7.29|8.97|7.34|8.92|7.29|0
1645685590000|2022-02-24 06:53:10|8.95|7.32|8.92|7.29|8.96|7.33|8.92|7.29|0
1645685600000|2022-02-24 06:53:20|8.84|7.24|8.97|7.34|8.97|7.34|8.84|7.24|0
1645685610000|2022-02-24 06:53:30|8.99|7.35|8.98|7.35|8.99|7.35|8.97|7.34|0
1645685620000|2022-02-24 06:53:40|8.94|7.31|8.87|7.26|8.94|7.31|8.87|7.26|0
1645685630000|2022-02-24 06:53:50|8.81|7.21|8.75|7.16|8.81|7.21|8.75|7.16|0
1645685640000|2022-02-24 06:54:00|8.74|7.15|8.77|7.18|8.77|7.18|8.74|7.15|0
1645685650000|2022-02-24 06:54:10|8.76|7.17|8.83|7.23|8.83|7.23|8.76|7.17|0
1645685660000|2022-02-24 06:54:20|8.89|7.28|8.99|7.35|8.99|7.35|8.87|7.26|0
1645685670000|2022-02-24 06:54:30|9|7.36|8.97|7.34|9|7.36|8.96|7.33|0
1645685680000|2022-02-24 06:54:40|8.96|7.33|8.95|7.32|9.01|7.37|8.95|7.32|0
1645685690000|2022-02-24 06:54:50|8.87|7.26|8.83|7.23|8.87|7.26|8.82|7.22|0
1645685700000|2022-02-24 06:55:00|8.85|7.24|8.84|7.23|8.89|7.28|8.84|7.23|0
1645685710000|2022-02-24 06:55:10|8.82|7.22|8.9|7.29|8.9|7.29|8.82|7.22|0
1645685720000|2022-02-24 06:55:20|8.97|7.34|8.86|7.25|8.97|7.34|8.86|7.25|0
1645685730000|2022-02-24 06:55:30|8.87|7.26|8.78|7.18|8.87|7.26|8.78|7.18|0
1645685740000|2022-02-24 06:55:40|8.82|7.22|8.84|7.23|8.84|7.23|8.82|7.22|0
1645685750000|2022-02-24 06:55:50|8.87|7.26|8.95|7.32|8.95|7.32|8.87|7.26|0
1645685760000|2022-02-24 06:56:00|8.96|7.33|9.15|7.49|9.15|7.49|8.96|7.33|0
1645685770000|2022-02-24 06:56:10|9.22|7.54|9.26|7.58|9.26|7.58|9.22|7.54|0
1645685780000|2022-02-24 06:56:20|9.27|7.59|9.28|7.59|9.3|7.61|9.27|7.59|0
1645685790000|2022-02-24 06:56:30|9.27|7.58|9.4|7.69|9.4|7.69|9.26|7.58|0
1645685800000|2022-02-24 06:56:40|9.29|7.6|9.26|7.58|9.29|7.6|9.26|7.58|0
1645685810000|2022-02-24 06:56:50|9.21|7.53|9.23|7.55|9.23|7.55|9.16|7.5|0
1645685820000|2022-02-24 06:57:00|9.2|7.52|9.07|7.42|9.2|7.52|9.06|7.41|0
1645685830000|2022-02-24 06:57:10|8.98|7.34|8.97|7.34|9|7.36|8.97|7.34|0
1645685840000|2022-02-24 06:57:20|8.95|7.33|9.04|7.39|9.04|7.39|8.95|7.33|0
1645685850000|2022-02-24 06:57:30|9.03|7.38|9.03|7.39|9.04|7.39|9.02|7.38|0
1645685860000|2022-02-24 06:57:40|9.02|7.38|8.96|7.33|9.02|7.38|8.95|7.33|0
1645685870000|2022-02-24 06:57:50|8.93|7.31|9|7.36|9|7.36|8.93|7.31|0
1645685880000|2022-02-24 06:58:00|8.97|7.34|8.96|7.33|8.97|7.34|8.95|7.33|0
1645685890000|2022-02-24 06:58:10|9|7.36|9.01|7.37|9.08|7.43|9|7.36|0
1645685900000|2022-02-24 06:58:20|9.02|7.38|9.02|7.38|9.02|7.38|8.97|7.34|0
1645685910000|2022-02-24 06:58:30|8.99|7.35|9.08|7.43|9.1|7.45|8.99|7.35|0
1645685920000|2022-02-24 06:58:40|9.09|7.44|9.14|7.48|9.14|7.48|9.07|7.42|0
1645685930000|2022-02-24 06:58:50|9.16|7.5|9.17|7.51|9.18|7.51|9.16|7.5|0
1645685940000|2022-02-24 06:59:00|9.18|7.45|9.08|7.43|9.18|7.45|9.08|7.43|0
1645685950000|2022-02-24 06:59:10|9.12|7.46|9.16|7.5|9.16|7.5|9.12|7.46|0
1645685960000|2022-02-24 06:59:20|9.14|7.48|9.13|7.47|9.15|7.49|9.13|7.47|0
1645685970000|2022-02-24 06:59:30|9.03|7.39|8.99|7.36|9.04|7.39|8.96|7.33|0
1645685980000|2022-02-24 06:59:40|9.04|7.39|9.05|7.4|9.07|7.42|9.04|7.39|0
1645685990000|2022-02-24 06:59:50|9.03|7.39|9.04|7.39|9.06|7.41|9.03|7.39|0
1645686000000|2022-02-24 07:00:00|8.98|7.35|9.01|7.37|9.02|7.38|8.98|7.35|0
1645686010000|2022-02-24 07:00:10|9.1|7.44|8.94|7.32|9.1|7.44|8.94|7.32|0
1645686020000|2022-02-24 07:00:20|8.99|7.36|9.17|7.51|9.18|7.51|8.99|7.36|0
1645686030000|2022-02-24 07:00:30|9.22|7.54|9.28|7.59|9.28|7.59|9.22|7.54|0
1645686040000|2022-02-24 07:00:40|9.32|7.63|9.31|7.62|9.32|7.63|9.28|7.59|0
1645686050000|2022-02-24 07:00:50|9.16|7.5|9.16|7.5|9.16|7.5|9.16|7.5|0
1645686060000|2022-02-24 07:01:00|9.14|7.48|9.25|7.57|9.27|7.58|9.13|7.47|0
1645686070000|2022-02-24 07:01:10|9.34|7.65|10.08|8.25|10.08|8.25|9.34|7.65|0
1645686080000|2022-02-24 07:01:20|10.06|8.23|10.24|8.38|10.37|8.48|10.06|8.23|0
1645686090000|2022-02-24 07:01:30|10.18|8.33|9.98|8.16|10.18|8.33|9.98|8.16|0
1645686100000|2022-02-24 07:01:40|10.01|8.19|10.17|8.32|10.17|8.32|10.01|8.19|0
1645686110000|2022-02-24 07:01:50|10.18|8.33|10.14|8.29|10.18|8.33|10.14|8.29|0
1645686120000|2022-02-24 07:02:00|10.11|8.27|10.14|8.29|10.14|8.29|10.04|8.22|0
1645686130000|2022-02-24 07:02:10|10.23|8.37|10.22|8.36|10.23|8.37|10.22|8.36|0
1645686140000|2022-02-24 07:02:20|10.23|8.37|10.08|8.25|10.26|8.4|10.08|8.25|0
1645686150000|2022-02-24 07:02:30|10.11|8.27|9.97|8.15|10.11|8.27|9.97|8.15|0
1645686160000|2022-02-24 07:02:40|9.92|8.12|9.9|8.1|9.92|8.12|9.9|8.1|0
1645686170000|2022-02-24 07:02:50|9.88|8.08|9.85|8.06|9.91|8.11|9.85|8.06|0
1645686180000|2022-02-24 07:03:00|9.91|8.11|9.94|8.13|9.96|8.15|9.91|8.11|0
1645686190000|2022-02-24 07:03:10|10.07|8.24|10.21|8.36|10.21|8.36|10.07|8.24|0
1645686200000|2022-02-24 07:03:20|10.26|8.4|10.35|8.47|10.38|8.49|10.26|8.4|0
1645686210000|2022-02-24 07:03:30|10.38|8.49|10.24|8.38|10.38|8.49|10.24|8.38|0
1645686220000|2022-02-24 07:03:40|10.23|8.37|10.31|8.43|10.33|8.45|10.23|8.37|0
1645686230000|2022-02-24 07:03:50|10.26|8.39|10.21|8.36|10.26|8.39|10.21|8.36|0
1645686240000|2022-02-24 07:04:00|10.2|8.35|10.21|8.36|10.25|8.39|10.2|8.35|0
1645686250000|2022-02-24 07:04:10|10.12|8.28|10|8.18|10.12|8.28|9.98|8.16|0
1645686260000|2022-02-24 07:04:20|9.91|8.11|10.02|8.2|10.02|8.2|9.91|8.11|0
1645686270000|2022-02-24 07:04:30|9.96|8.15|9.61|7.86|9.96|8.15|9.61|7.86|0
1645686280000|2022-02-24 07:04:40|9.54|7.81|9.44|7.72|9.54|7.81|9.44|7.72|0
1645686290000|2022-02-24 07:04:50|9.37|7.67|9.35|7.65|9.46|7.74|9.35|7.65|0
1645686300000|2022-02-24 07:05:00|9.32|7.62|9.26|7.58|9.33|7.63|9.25|7.57|0
1645686310000|2022-02-24 07:05:10|9.24|7.56|9.03|7.39|9.25|7.57|9.02|7.38|0
1645686320000|2022-02-24 07:05:20|9.04|7.4|8.87|7.26|9.09|7.43|8.87|7.26|0
1645686330000|2022-02-24 07:05:30|8.59|7.02|8.5|6.95|8.59|7.02|8.34|6.82|0
1645686340000|2022-02-24 07:05:40|8.58|7.02|8.69|7.11|8.69|7.11|8.57|7.01|0
1645686350000|2022-02-24 07:05:50|8.7|7.12|8.73|7.14|8.76|7.16|8.7|7.12|0
1645686360000|2022-02-24 07:06:00|8.75|7.16|8.91|7.29|8.91|7.29|8.75|7.16|0
1645686370000|2022-02-24 07:06:10|8.85|7.24|8.69|7.11|8.85|7.24|8.67|7.09|0
1645686380000|2022-02-24 07:06:20|8.73|7.14|8.85|7.24|8.85|7.24|8.73|7.14|0
1645686390000|2022-02-24 07:06:30|8.93|7.31|9.2|7.53|9.24|7.56|8.93|7.31|0
1645686400000|2022-02-24 07:06:40|9.35|7.65|9.41|7.7|9.41|7.7|9.26|7.58|0
1645686410000|2022-02-24 07:06:50|9.4|7.69|9.35|7.65|9.4|7.69|9.35|7.65|0
1645686420000|2022-02-24 07:07:00|9.25|7.57|9.05|7.41|9.25|7.57|9.05|7.41|0
1645686430000|2022-02-24 07:07:10|9.03|7.39|9.09|7.44|9.09|7.44|9.03|7.39|0
1645686440000|2022-02-24 07:07:20|9.05|7.41|8.91|7.29|9.05|7.41|8.91|7.29|0
1645686450000|2022-02-24 07:07:30|8.99|7.36|9.03|7.39|9.03|7.39|8.88|7.26|0
1645686460000|2022-02-24 07:07:40|8.95|7.32|8.84|7.23|9.01|7.37|8.84|7.23|0
1645686470000|2022-02-24 07:07:50|8.83|7.22|8.72|7.14|8.83|7.22|8.72|7.14|0
1645686480000|2022-02-24 07:08:00|8.83|7.13|8.83|7.22|8.83|7.22|8.83|7.13|0
1645686490000|2022-02-24 07:08:10|8.86|7.25|8.89|7.27|8.89|7.27|8.85|7.24|0
1645686500000|2022-02-24 07:08:20|8.92|7.3|8.81|7.2|8.92|7.3|8.81|7.2|0
1645686510000|2022-02-24 07:08:30|8.82|7.21|8.91|7.29|8.91|7.29|8.82|7.21|0
1645686520000|2022-02-24 07:08:40|8.92|7.3|8.91|7.29|8.92|7.3|8.89|7.27|0
1645686530000|2022-02-24 07:08:50|8.93|7.3|8.99|7.36|8.99|7.36|8.93|7.3|0
1645686540000|2022-02-24 07:09:00|8.98|7.35|9.06|7.41|9.06|7.41|8.98|7.35|0
1645686550000|2022-02-24 07:09:10|9.18|7.51|9.23|7.55|9.23|7.55|9.16|7.49|0
1645686560000|2022-02-24 07:09:20|9.28|7.6|9.37|7.66|9.38|7.67|9.28|7.6|0
1645686570000|2022-02-24 07:09:30|9.48|7.75|9.37|7.66|9.48|7.75|9.37|7.66|0
1645686580000|2022-02-24 07:09:40|9.43|7.72|9.53|7.8|9.6|7.85|9.43|7.72|0
1645686590000|2022-02-24 07:09:50|9.49|7.76|9.46|7.74|9.54|7.81|9.46|7.74|0
1645686600000|2022-02-24 07:10:00|9.39|7.68|9.37|7.66|9.46|7.74|9.35|7.65|0
1645686610000|2022-02-24 07:10:10|9.35|7.65|9.21|7.53|9.35|7.65|9.21|7.53|0
1645686620000|2022-02-24 07:10:20|9.23|7.55|9.22|7.54|9.31|7.62|9.22|7.54|0
1645686630000|2022-02-24 07:10:30|9.16|7.49|9.21|7.53|9.22|7.54|9.16|7.49|0
1645686640000|2022-02-24 07:10:40|9.2|7.54|9.11|7.46|9.22|7.54|9.11|7.46|0
1645686650000|2022-02-24 07:10:50|9.2|7.53|9.02|7.38|9.2|7.53|8.99|7.35|0
1645686660000|2022-02-24 07:11:00|9.07|7.42|9.23|7.55|9.23|7.55|9.07|7.42|0
1645686670000|2022-02-24 07:11:10|9.26|7.58|9.18|7.51|9.28|7.59|9.13|7.47|0
1645686680000|2022-02-24 07:11:20|9.13|7.47|9.07|7.42|9.13|7.47|9.07|7.42|0
1645686690000|2022-02-24 07:11:30|8.97|7.34|8.96|7.33|8.97|7.34|8.93|7.3|0
1645686700000|2022-02-24 07:11:40|8.9|7.28|8.85|7.24|8.93|7.3|8.85|7.24|0
1645686710000|2022-02-24 07:11:50|8.82|7.22|8.85|7.24|8.85|7.24|8.82|7.22|0
1645686720000|2022-02-24 07:12:00|8.89|7.27|9.01|7.37|9.01|7.37|8.8|7.2|0
1645686730000|2022-02-24 07:12:10|9.06|7.41|8.94|7.31|9.06|7.41|8.94|7.31|0
1645686740000|2022-02-24 07:12:20|8.95|7.32|8.86|7.25|8.95|7.32|8.86|7.25|0
1645686750000|2022-02-24 07:12:30|8.87|7.26|9.11|7.46|9.11|7.46|8.86|7.25|0
1645686760000|2022-02-24 07:12:40|9.14|7.48|9.11|7.46|9.14|7.48|9.11|7.46|0
1645686770000|2022-02-24 07:12:50|9.08|7.43|8.95|7.32|9.08|7.43|8.95|7.32|0
1645686780000|2022-02-24 07:13:00|8.93|7.3|8.96|7.33|8.96|7.33|8.93|7.3|0
1645686790000|2022-02-24 07:13:10|8.97|7.34|8.86|7.25|8.97|7.34|8.84|7.24|0
1645686800000|2022-02-24 07:13:20|8.78|7.19|8.74|7.15|8.78|7.19|8.73|7.14|0
1645686810000|2022-02-24 07:13:30|8.79|7.19|8.73|7.14|8.79|7.19|8.73|7.14|0
1645686820000|2022-02-24 07:13:40|8.7|7.12|8.67|7.09|8.7|7.12|8.56|7|0
1645686830000|2022-02-24 07:13:50|9.16|7.5|9.3|7.61|9.3|7.61|9.16|7.5|0
1645686840000|2022-02-24 07:14:00|9.33|7.64|9.51|7.78|9.51|7.78|9.32|7.63|0
1645686850000|2022-02-24 07:14:10|9.41|7.7|9.54|7.81|9.54|7.81|9.41|7.7|0
1645686860000|2022-02-24 07:14:20|9.53|7.8|9.6|7.85|9.62|7.87|9.53|7.8|0
1645686870000|2022-02-24 07:14:30|9.59|7.84|9.5|7.77|9.59|7.84|9.5|7.77|0
1645686880000|2022-02-24 07:14:40|9.53|7.8|9.53|7.8|9.58|7.84|9.53|7.8|0
1645686890000|2022-02-24 07:14:50|9.49|7.76|9.49|7.76|9.49|7.76|9.47|7.75|0
1645686900000|2022-02-24 07:15:00|9.51|7.78|9.49|7.76|9.51|7.78|9.36|7.66|0
1645686910000|2022-02-24 07:15:10|9.58|7.84|9.35|7.65|9.58|7.84|9.34|7.64|0
1645686920000|2022-02-24 07:15:20|9.38|7.68|9.17|7.51|9.38|7.68|9.17|7.51|0
1645686930000|2022-02-24 07:15:30|9.12|7.46|9.06|7.41|9.14|7.48|9.05|7.4|0
1645686940000|2022-02-24 07:15:40|9.15|7.49|9.11|7.45|9.15|7.49|9.09|7.44|0
1645686950000|2022-02-24 07:15:50|9.12|7.46|8.95|7.32|9.12|7.46|8.95|7.32|0
1645686960000|2022-02-24 07:16:00|8.88|7.27|8.88|7.27|8.88|7.27|8.75|7.16|0
1645686970000|2022-02-24 07:16:10|9.02|7.38|8.97|7.34|9.05|7.4|8.97|7.34|0
1645686980000|2022-02-24 07:16:20|8.93|7.3|9.13|7.47|9.13|7.47|8.93|7.3|0
1645686990000|2022-02-24 07:16:30|9.09|7.44|8.94|7.31|9.09|7.44|8.93|7.3|0
1645687000000|2022-02-24 07:16:40|8.9|7.29|8.99|7.35|8.99|7.35|8.9|7.29|0
1645687010000|2022-02-24 07:16:50|9|7.36|9.04|7.39|9.08|7.43|9|7.36|0
1645687020000|2022-02-24 07:17:00|9.05|7.4|9.05|7.4|9.1|7.45|9.05|7.4|0
1645687030000|2022-02-24 07:17:10|9.11|7.45|9.09|7.44|9.11|7.45|9.01|7.37|0
1645687040000|2022-02-24 07:17:20|9.11|7.45|8.99|7.35|9.11|7.45|8.97|7.34|0
1645687050000|2022-02-24 07:17:30|8.92|7.3|8.89|7.28|8.92|7.3|8.83|7.23|0
1645687060000|2022-02-24 07:17:40|8.85|7.24|8.69|7.11|8.85|7.24|8.65|7.08|0
1645687070000|2022-02-24 07:17:50|8.65|7.08|8.59|7.03|8.65|7.08|8.58|7.02|0
1645687080000|2022-02-24 07:18:00|8.6|7.04|8.59|7.03|8.6|7.04|8.5|6.95|0
1645687090000|2022-02-24 07:18:10|8.6|7.04|8.61|7.05|8.69|7.11|8.6|7.04|0
1645687100000|2022-02-24 07:18:20|8.66|7.09|8.56|7.01|8.67|7.1|8.56|7.01|0
1645687110000|2022-02-24 07:18:30|8.54|6.99|8.55|7|8.58|7.02|8.54|6.99|0
1645687120000|2022-02-24 07:18:40|8.57|7.01|8.6|7.04|8.6|7.04|8.53|6.98|0
1645687130000|2022-02-24 07:18:50|8.65|7.08|8.68|7.1|8.68|7.1|8.65|7.08|0
1645687140000|2022-02-24 07:19:00|8.72|7.14|8.7|7.12|8.72|7.14|8.66|7.09|0
1645687150000|2022-02-24 07:19:10|8.71|7.13|8.76|7.17|8.81|7.21|8.71|7.13|0
1645687160000|2022-02-24 07:19:20|8.85|7.24|8.88|7.27|8.96|7.33|8.85|7.24|0
1645687170000|2022-02-24 07:19:30|8.94|7.32|8.85|7.24|8.95|7.33|8.85|7.24|0
1645687180000|2022-02-24 07:19:40|8.8|7.2|8.79|7.19|8.86|7.25|8.79|7.19|0
1645687190000|2022-02-24 07:19:50|8.91|7.29|8.83|7.23|8.91|7.29|8.83|7.23|0
1645687200000|2022-02-24 07:20:00|9.06|7.42|8.96|7.33|9.06|7.42|8.93|7.31|0
1645687210000|2022-02-24 07:20:10|8.94|7.32|9.1|7.45|9.13|7.47|8.94|7.32|0
1645687220000|2022-02-24 07:20:20|9.06|7.42|8.98|7.35|9.06|7.42|8.98|7.35|0
1645687230000|2022-02-24 07:20:30|8.99|7.36|9.1|7.45|9.13|7.47|8.99|7.36|0
1645687240000|2022-02-24 07:20:40|9.15|7.48|9.01|7.37|9.15|7.48|9.01|7.37|0
1645687250000|2022-02-24 07:20:50|9.16|7.49|9.17|7.5|9.2|7.52|9.16|7.49|0
1645687260000|2022-02-24 07:21:00|9.18|7.51|9.26|7.58|9.26|7.58|9.18|7.51|0
1645687270000|2022-02-24 07:21:10|9.27|7.55|9.25|7.57|9.27|7.57|9.23|7.55|0
1645687280000|2022-02-24 07:21:20|9.28|7.59|9.12|7.47|9.28|7.59|9.12|7.47|0
1645687290000|2022-02-24 07:21:30|9.11|7.46|9.03|7.39|9.13|7.47|9.03|7.39|0
1645687300000|2022-02-24 07:21:40|9.02|7.38|8.97|7.34|9.02|7.38|8.97|7.34|0
1645687310000|2022-02-24 07:21:50|9.03|7.39|9.13|7.47|9.22|7.54|9.03|7.39|0
1645687320000|2022-02-24 07:22:00|9.08|7.43|9|7.36|9.08|7.43|9|7.36|0
1645687330000|2022-02-24 07:22:10|9.01|7.37|8.97|7.34|9.01|7.37|8.97|7.34|0
1645687340000|2022-02-24 07:22:20|8.95|7.32|8.91|7.29|8.97|7.34|8.91|7.29|0
1645687350000|2022-02-24 07:22:30|8.93|7.31|8.97|7.34|8.98|7.35|8.93|7.31|0
1645687360000|2022-02-24 07:22:40|9.01|7.37|9.05|7.41|9.05|7.41|9.01|7.37|0
1645687370000|2022-02-24 07:22:50|9.12|7.47|9.08|7.43|9.14|7.48|9.08|7.43|0
1645687380000|2022-02-24 07:23:00|9.11|7.46|9.22|7.54|9.22|7.54|9.11|7.46|0
1645687390000|2022-02-24 07:23:10|9.26|7.57|9.19|7.52|9.26|7.57|9.16|7.5|0
1645687400000|2022-02-24 07:23:20|9.25|7.57|9.3|7.61|9.3|7.61|9.25|7.57|0
1645687410000|2022-02-24 07:23:30|9.21|7.53|9.11|7.46|9.21|7.53|9.11|7.46|0
1645687420000|2022-02-24 07:23:40|9.02|7.38|9.02|7.38|9.02|7.38|8.99|7.36|0
1645687430000|2022-02-24 07:23:50|9.03|7.39|9.01|7.37|9.03|7.39|9|7.36|0
1645687440000|2022-02-24 07:24:00|9.12|7.46|9.07|7.42|9.12|7.46|8.99|7.36|0
1645687450000|2022-02-24 07:24:10|9.09|7.44|9.1|7.45|9.13|7.47|9.08|7.43|0
1645687460000|2022-02-24 07:24:20|9.12|7.46|9.01|7.37|9.12|7.46|9.01|7.37|0
1645687470000|2022-02-24 07:24:30|8.99|7.35|8.93|7.3|8.99|7.35|8.93|7.3|0
1645687480000|2022-02-24 07:24:40|8.95|7.32|8.95|7.32|9.02|7.38|8.95|7.32|0
1645687490000|2022-02-24 07:24:50|8.94|7.31|8.95|7.32|8.95|7.32|8.93|7.3|0
1645687500000|2022-02-24 07:25:00|8.99|7.35|8.9|7.28|8.99|7.35|8.9|7.28|0
1645687510000|2022-02-24 07:25:10|8.68|7.1|8.73|7.14|8.73|7.14|8.68|7.1|0
1645687520000|2022-02-24 07:25:20|8.74|7.15|8.72|7.13|8.77|7.17|8.72|7.13|0
1645687530000|2022-02-24 07:25:30|8.71|7.12|8.81|7.21|8.81|7.21|8.71|7.12|0
1645687540000|2022-02-24 07:25:40|8.79|7.19|8.68|7.1|8.79|7.19|8.68|7.1|0
1645687550000|2022-02-24 07:25:50|8.69|7.11|8.62|7.05|8.69|7.11|8.62|7.05|0
1645687560000|2022-02-24 07:26:00|8.74|7.15|8.92|7.3|8.92|7.3|8.74|7.15|0
1645687570000|2022-02-24 07:26:10|8.94|7.31|8.86|7.25|8.97|7.34|8.86|7.25|0
1645687580000|2022-02-24 07:26:20|8.89|7.27|8.94|7.31|8.94|7.31|8.89|7.27|0
1645687590000|2022-02-24 07:26:30|8.93|7.3|8.97|7.34|8.97|7.34|8.93|7.3|0
1645687600000|2022-02-24 07:26:40|8.95|7.32|8.94|7.31|8.95|7.32|8.93|7.3|0
1645687610000|2022-02-24 07:26:50|8.97|7.34|8.85|7.24|8.97|7.34|8.85|7.24|0
1645687620000|2022-02-24 07:27:00|8.82|7.21|8.94|7.31|8.94|7.31|8.82|7.21|0
1645687630000|2022-02-24 07:27:10|8.96|7.33|9.01|7.37|9.03|7.39|8.95|7.32|0
1645687640000|2022-02-24 07:27:20|8.99|7.35|8.87|7.25|8.99|7.35|8.87|7.25|0
1645687650000|2022-02-24 07:27:30|8.79|7.19|8.65|7.07|8.79|7.19|8.65|7.07|0
1645687660000|2022-02-24 07:27:40|8.56|7|8.63|7.06|8.63|7.06|8.56|7|0
1645687670000|2022-02-24 07:27:50|8.62|7.05|8.67|7.09|8.67|7.09|8.62|7.05|0
1645687680000|2022-02-24 07:28:00|8.58|7.02|8.54|6.99|8.58|7.02|8.54|6.99|0
1645687690000|2022-02-24 07:28:10|8.57|7.01|8.45|6.91|8.57|7.01|8.45|6.91|0
1645687700000|2022-02-24 07:28:20|8.43|6.9|8.46|6.92|8.46|6.92|8.4|6.87|0
1645687710000|2022-02-24 07:28:30|8.43|6.9|8.69|7.11|8.69|7.11|8.43|6.9|0
1645687720000|2022-02-24 07:28:40|8.76|7.16|8.78|7.18|8.78|7.18|8.7|7.11|0
1645687730000|2022-02-24 07:28:50|8.82|7.21|8.74|7.15|8.82|7.21|8.74|7.15|0
1645687740000|2022-02-24 07:29:00|8.76|7.16|8.82|7.22|8.82|7.22|8.67|7.09|0
1645687750000|2022-02-24 07:29:10|8.86|7.25|8.68|7.11|8.86|7.25|8.68|7.11|0
1645687760000|2022-02-24 07:29:20|8.72|7.13|8.68|7.11|8.72|7.13|8.68|7.11|0
1645687770000|2022-02-24 07:29:30|8.7|7.12|8.7|7.12|8.7|7.12|8.68|7.12|0
1645687780000|2022-02-24 07:29:40|8.68|7.11|8.65|7.07|8.68|7.11|8.64|7.07|0
1645687790000|2022-02-24 07:29:50|8.63|7.06|8.62|7.05|8.66|7.09|8.57|7.01|0
1645687800000|2022-02-24 07:30:00|8.64|7.07|8.64|7.07|8.64|7.07|8.6|7.03|0
1645687810000|2022-02-24 07:30:10|8.66|7.09|8.62|7.05|8.66|7.09|8.61|7.04|0
1645687820000|2022-02-24 07:30:20|8.53|6.98|8.53|6.98|8.54|6.98|8.53|6.98|0
1645687830000|2022-02-24 07:30:30|8.54|7.05|8.62|7.06|8.62|7.06|8.54|7.02|0
1645687840000|2022-02-24 07:30:40|8.61|7.04|8.71|7.13|8.71|7.13|8.61|7.04|0
1645687850000|2022-02-24 07:30:50|8.7|7.12|8.77|7.18|8.77|7.18|8.7|7.12|0
1645687860000|2022-02-24 07:31:00|8.76|7.17|8.76|7.17|8.78|7.19|8.72|7.14|0
1645687870000|2022-02-24 07:31:10|8.73|7.15|5.7|4.5|8.73|7.15|5.7|4.5|0
1645687880000|2022-02-24 07:31:20|5.75|4.55|8.03|6.57|8.03|6.57|5.75|4.55|0
1645687890000|2022-02-24 07:31:30|8.02|6.56|9.16|7.49|9.16|7.49|7.99|6.54|0
1645687900000|2022-02-24 07:31:40|9.25|7.57|9.21|7.54|9.25|7.57|9.2|7.53|0
1645687910000|2022-02-24 07:31:50|9.22|7.55|9.35|7.65|9.35|7.65|9.22|7.55|0
1645687920000|2022-02-24 07:32:00|10.65|8.71|10.76|8.81|10.76|8.81|10.65|8.71|0
1645687930000|2022-02-24 07:32:10|10.84|8.87|10.73|8.78|10.85|8.88|10.73|8.78|0
1645687940000|2022-02-24 07:32:20|10.72|8.77|11.34|9.28|11.39|9.32|10.72|8.77|0
1645687950000|2022-02-24 07:32:30|10.64|8.7|10.61|8.68|10.64|8.7|10.57|8.65|0
1645687960000|2022-02-24 07:32:40|10.51|8.6|11.34|9.28|11.4|9.32|10.51|8.6|0
1645687970000|2022-02-24 07:32:50|11.3|9.25|11.31|9.26|11.31|9.26|11.26|9.21|0
1645687980000|2022-02-24 07:33:00|10.79|8.83|10.9|8.92|10.92|8.94|10.79|8.83|0
1645687990000|2022-02-24 07:33:10|10.85|8.88|10.73|8.78|10.85|8.88|10.73|8.78|0
1645688000000|2022-02-24 07:33:20|10.83|8.86|10.77|8.81|10.85|8.88|10.77|8.81|0
1645688010000|2022-02-24 07:33:30|10.74|8.78|10.71|8.77|10.74|8.78|10.71|8.77|0
1645688020000|2022-02-24 07:33:40|10.67|8.73|10.67|8.73|10.68|8.74|10.67|8.73|0
1645688030000|2022-02-24 07:33:50|10.69|8.75|10.67|8.73|10.69|8.75|10.67|8.73|0
1645688040000|2022-02-24 07:34:00|10.6|8.67|10.69|8.75|10.71|8.77|10.6|8.67|0
1645688050000|2022-02-24 07:34:10|10.74|8.78|10.89|8.91|10.91|8.93|10.74|8.78|0
1645688060000|2022-02-24 07:34:20|10.87|8.9|11.04|9.03|11.04|9.03|10.87|8.9|0
1645688070000|2022-02-24 07:34:30|11.01|9.01|10.99|8.99|11.01|9.01|10.99|8.99|0
1645688080000|2022-02-24 07:34:40|10.96|8.96|11.01|9.01|11.01|9.01|10.96|8.96|0
1645688090000|2022-02-24 07:34:50|11.04|9.03|10.97|8.97|11.05|9.04|10.97|8.97|0
1645688100000|2022-02-24 07:35:00|10.92|8.93|10.87|8.9|11|9|10.85|8.88|0
1645688110000|2022-02-24 07:35:10|10.9|8.92|10.78|8.82|10.9|8.92|10.78|8.82|0
1645688120000|2022-02-24 07:35:20|10.76|8.8|10.63|8.7|10.76|8.8|10.63|8.7|0
1645688130000|2022-02-24 07:35:30|10.62|8.69|10.59|8.66|10.69|8.75|10.59|8.66|0
1645688140000|2022-02-24 07:35:40|10.6|8.67|10.63|8.7|10.67|8.73|10.6|8.67|0
1645688150000|2022-02-24 07:35:50|10.71|8.76|10.71|8.76|10.76|8.8|10.71|8.76|0
1645688160000|2022-02-24 07:36:00|10.67|8.73|10.74|8.78|10.74|8.78|10.67|8.73|0
1645688170000|2022-02-24 07:36:10|10.73|8.81|10.87|8.9|10.87|8.9|10.73|8.81|0
1645688180000|2022-02-24 07:36:20|10.85|8.88|10.88|8.91|10.88|8.91|10.85|8.88|0
1645688190000|2022-02-24 07:36:30|10.83|8.86|10.76|8.8|10.83|8.86|10.75|8.79|0
1645688200000|2022-02-24 07:36:40|10.71|8.76|10.76|8.8|10.76|8.8|10.69|8.75|0
1645688210000|2022-02-24 07:36:50|10.71|8.76|10.78|8.82|10.78|8.82|10.71|8.76|0
1645688220000|2022-02-24 07:37:00|10.9|8.91|10.94|8.95|10.96|8.97|10.9|8.91|0
1645688230000|2022-02-24 07:37:10|10.95|8.96|11.08|9.07|11.08|9.07|10.95|8.96|0
1645688240000|2022-02-24 07:37:20|11.07|9.06|10.93|8.94|11.07|9.06|10.93|8.94|0
1645688250000|2022-02-24 07:37:30|11.02|9.02|11.01|9.01|11.03|9.03|10.99|8.99|0
1645688260000|2022-02-24 07:37:40|11|9|11.06|9.05|11.06|9.05|11|9|0
1645688270000|2022-02-24 07:37:50|11.03|9.03|10.91|8.92|11.03|9.03|10.91|8.92|0
1645688280000|2022-02-24 07:38:00|10.95|8.96|11.07|9.06|11.07|9.06|10.95|8.96|0
1645688290000|2022-02-24 07:38:10|11.08|9.07|11.34|9.28|11.34|9.28|11.08|9.07|0
1645688300000|2022-02-24 07:38:20|11.36|9.3|11.38|9.31|11.38|9.31|11.32|9.26|0
1645688310000|2022-02-24 07:38:30|11.25|9.2|11.39|9.32|11.4|9.33|11.25|9.2|0
1645688320000|2022-02-24 07:38:40|11.35|9.29|11.29|9.24|11.35|9.29|11.29|9.24|0
1645688330000|2022-02-24 07:38:50|11.36|9.3|11.38|9.31|11.38|9.31|11.34|9.28|0
1645688340000|2022-02-24 07:39:00|11.36|9.3|11.32|9.26|11.36|9.3|11.27|9.22|0
1645688350000|2022-02-24 07:39:10|11.35|9.29|11.3|9.25|11.39|9.32|11.3|9.25|0
1645688360000|2022-02-24 07:39:20|11.26|9.21|11.28|9.23|11.29|9.24|11.26|9.21|0
1645688370000|2022-02-24 07:39:30|11.32|9.26|11.08|9.06|11.32|9.26|11.07|9.06|0
1645688380000|2022-02-24 07:39:40|11.03|9.03|11.24|9.2|11.24|9.2|11.03|9.03|0
1645688390000|2022-02-24 07:39:50|11.32|9.26|11.27|9.22|11.32|9.26|11.24|9.2|0
1645688400000|2022-02-24 07:40:00|11.23|9.19|11.17|9.14|11.28|9.23|11.17|9.14|0
1645688410000|2022-02-24 07:40:10|11.1|9.08|11.14|9.11|11.14|9.11|11.1|9.08|0
1645688420000|2022-02-24 07:40:20|11.2|9.16|11.26|9.21|11.26|9.21|11.15|9.12|0
1645688430000|2022-02-24 07:40:30|11.4|9.33|11.27|9.22|11.4|9.33|11.27|9.22|0
1645688440000|2022-02-24 07:40:40|11.3|9.25|11.22|9.18|11.3|9.25|11.17|9.14|0
1645688450000|2022-02-24 07:40:50|11.2|9.16|11.17|9.14|11.2|9.16|11.17|9.14|0
1645688460000|2022-02-24 07:41:00|11.27|9.22|11.08|9.06|11.27|9.22|11.08|9.06|0
1645688470000|2022-02-24 07:41:10|11.09|9.07|11.74|9.61|11.74|9.61|11.09|9.07|0
1645688480000|2022-02-24 07:41:20|11.83|9.68|11|9|11.83|9.68|10.92|8.93|0
1645688490000|2022-02-24 07:41:30|10.97|8.97|10.88|8.91|11.04|9.03|10.88|8.91|0
1645688500000|2022-02-24 07:41:40|11.35|9.29|11.43|9.36|11.43|9.36|11.35|9.29|0
1645688510000|2022-02-24 07:41:50|11.49|9.4|11.39|9.32|11.49|9.4|11.39|9.32|0
1645688520000|2022-02-24 07:42:00|11.52|9.42|11.48|9.39|11.52|9.42|11.46|9.38|0
1645688530000|2022-02-24 07:42:10|11.46|9.38|11.4|9.33|11.46|9.38|11.4|9.33|0
1645688540000|2022-02-24 07:42:20|11.39|9.32|11.48|9.39|11.48|9.39|11.39|9.32|0
1645688550000|2022-02-24 07:42:30|11.51|9.41|11.64|9.52|11.64|9.52|11.51|9.41|0
1645688560000|2022-02-24 07:42:40|11.63|9.51|11.65|9.53|11.68|9.55|11.63|9.51|0
1645688570000|2022-02-24 07:42:50|11.59|9.48|11.59|9.48|11.59|9.48|11.58|9.47|0
1645688580000|2022-02-24 07:43:00|11.49|9.4|11.45|9.36|11.49|9.4|11.45|9.36|0
1645688590000|2022-02-24 07:43:10|11.53|9.43|11.47|9.38|11.53|9.43|11.47|9.38|0
1645688600000|2022-02-24 07:43:20|11.51|9.41|11.14|9.11|11.51|9.41|11.14|9.11|0
1645688610000|2022-02-24 07:43:30|11.23|9.19|11.21|9.17|11.27|9.22|11.21|9.17|0
1645688620000|2022-02-24 07:43:40|11.23|9.19|11.28|9.23|11.31|9.25|11.23|9.19|0
1645688630000|2022-02-24 07:43:50|11.33|9.27|11.5|9.41|11.5|9.41|11.33|9.27|0
1645688640000|2022-02-24 07:44:00|11.54|9.44|11.44|9.36|11.54|9.44|11.44|9.36|0
1645688650000|2022-02-24 07:44:10|11.52|9.43|11.54|9.44|11.54|9.44|11.52|9.43|0
1645688660000|2022-02-24 07:44:20|11.62|9.51|11.67|9.55|11.67|9.55|11.6|9.49|0
1645688670000|2022-02-24 07:44:30|11.74|9.61|11.63|9.52|11.74|9.61|11.63|9.52|0
1645688680000|2022-02-24 07:44:40|11.57|9.47|11.56|9.46|11.61|9.5|11.56|9.46|0
1645688690000|2022-02-24 07:44:50|11.57|9.47|11.61|9.5|11.61|9.5|11.53|9.44|0
1645688700000|2022-02-24 07:45:00|11.62|9.51|11.69|9.57|11.71|9.58|11.62|9.51|0
1645688710000|2022-02-24 07:45:10|11.77|9.63|11.77|9.63|11.77|9.63|11.68|9.56|0
1645688720000|2022-02-24 07:45:20|11.94|9.77|11.9|9.74|11.94|9.77|11.9|9.74|0
1645688730000|2022-02-24 07:45:30|12.11|9.9|12.13|9.93|12.34|10.09|12.11|9.9|0
1645688740000|2022-02-24 07:45:40|12.17|9.96|12.22|10|12.22|10|12.17|9.96|0
1645688750000|2022-02-24 07:45:50|12.19|9.98|11.62|9.5|12.23|10.01|11.62|9.5|0
1645688760000|2022-02-24 07:46:00|11.67|9.55|11.67|9.55|11.73|9.6|11.67|9.55|0
1645688770000|2022-02-24 07:46:10|11.64|9.52|11.35|9.28|11.64|9.52|11.35|9.28|0
1645688780000|2022-02-24 07:46:20|11.23|9.19|11.18|9.15|11.23|9.19|11.18|9.15|0
1645688790000|2022-02-24 07:46:30|11.08|9.07|11.2|9.17|11.2|9.17|11.08|9.07|0
1645688800000|2022-02-24 07:46:40|11.11|9.09|11.15|9.13|11.15|9.13|11.11|9.09|0
1645688810000|2022-02-24 07:46:50|11.04|9.03|11.05|9.04|11.05|9.04|11.04|9.03|0
1645688820000|2022-02-24 07:47:00|11.04|9.03|10.88|8.9|11.04|9.03|10.88|8.9|0
1645688830000|2022-02-24 07:47:10|10.8|8.84|10.86|8.88|10.86|8.88|10.75|8.8|0
1645688840000|2022-02-24 07:47:20|10.79|8.83|10.62|8.69|10.79|8.83|10.62|8.69|0
1645688850000|2022-02-24 07:47:30|10.7|8.75|10.82|8.86|10.86|8.88|10.7|8.75|0
1645688860000|2022-02-24 07:47:40|10.88|8.9|10.87|8.89|10.94|8.95|10.84|8.87|0
1645688870000|2022-02-24 07:47:50|10.88|8.9|10.98|8.98|10.98|8.98|10.88|8.9|0
1645688880000|2022-02-24 07:48:00|10.99|8.99|10.94|8.95|11|9|10.94|8.95|0
1645688890000|2022-02-24 07:48:10|10.88|8.9|10.8|8.84|10.88|8.9|10.68|8.74|0
1645688900000|2022-02-24 07:48:20|10.77|8.81|10.71|8.76|10.8|8.84|10.71|8.76|0
1645688910000|2022-02-24 07:48:30|10.78|8.82|10.78|8.82|10.78|8.82|10.71|8.76|0
1645688920000|2022-02-24 07:48:40|10.72|8.77|10.93|8.94|10.93|8.94|10.72|8.77|0
1645688930000|2022-02-24 07:48:50|10.89|8.91|10.85|8.87|10.89|8.91|10.85|8.87|0
1645688940000|2022-02-24 07:49:00|10.81|8.85|10.82|8.85|10.85|8.87|10.78|8.82|0
1645688950000|2022-02-24 07:49:10|10.75|8.8|10.78|8.82|10.83|8.86|10.75|8.8|0
1645688960000|2022-02-24 07:49:20|10.82|8.85|10.97|8.98|10.97|8.98|10.82|8.85|0
1645688970000|2022-02-24 07:49:30|11.1|9.09|11.12|9.1|11.12|9.1|11.07|9.06|0
1645688980000|2022-02-24 07:49:40|11.1|9.09|11.1|9.09|11.1|9.09|11.06|9.05|0
1645688990000|2022-02-24 07:49:50|11.03|9.03|11.03|9.03|11.05|9.04|11.03|9.03|0
1645689000000|2022-02-24 07:50:00|10.96|8.97|10.92|8.93|11.03|9.03|10.92|8.93|0
1645689010000|2022-02-24 07:50:10|10.84|8.87|10.64|8.7|10.84|8.87|10.64|8.7|0
1645689020000|2022-02-24 07:50:20|10.68|8.74|10.74|8.79|10.82|8.85|10.68|8.74|0
1645689030000|2022-02-24 07:50:30|10.8|8.83|10.71|8.76|10.8|8.83|10.71|8.76|0
1645689040000|2022-02-24 07:50:40|10.69|8.75|10.54|8.63|10.69|8.75|10.54|8.63|0
1645689050000|2022-02-24 07:50:50|10.57|8.65|10.54|8.63|10.57|8.65|10.53|8.62|0
1645689060000|2022-02-24 07:51:00|10.57|8.65|10.57|8.65|10.57|8.65|10.52|8.61|0
1645689070000|2022-02-24 07:51:10|10.59|8.66|10.8|8.83|10.8|8.83|10.59|8.66|0
1645689080000|2022-02-24 07:51:20|10.75|8.8|10.7|8.76|10.75|8.8|10.68|8.74|0
1645689090000|2022-02-24 07:51:30|10.72|8.77|10.61|8.68|10.73|8.78|10.61|8.68|0
1645689100000|2022-02-24 07:51:40|10.64|8.7|10.58|8.66|10.65|8.71|10.58|8.66|0
1645689110000|2022-02-24 07:51:50|10.59|9.13|11.25|9.21|11.25|9.21|10.59|9.13|0
1645689120000|2022-02-24 07:52:00|11.2|9.17|11.34|9.28|11.34|9.28|11.2|9.17|0
1645689130000|2022-02-24 07:52:10|11.32|9.26|11.47|9.38|11.47|9.38|11.32|9.26|0
1645689140000|2022-02-24 07:52:20|11.44|9.36|11.48|9.39|11.48|9.39|11.42|9.34|0
1645689150000|2022-02-24 07:52:30|11.49|9.4|11.46|9.37|11.5|9.41|11.46|9.37|0
1645689160000|2022-02-24 07:52:40|11.49|9.4|11.52|9.42|11.52|9.42|11.38|9.31|0
1645689170000|2022-02-24 07:52:50|11.59|9.48|11.74|9.6|11.74|9.6|11.59|9.48|0
1645689180000|2022-02-24 07:53:00|11.63|9.51|11.71|9.58|11.71|9.58|11.57|9.46|0
1645689190000|2022-02-24 07:53:10|11.69|9.56|11.76|9.62|11.76|9.62|11.69|9.56|0
1645689200000|2022-02-24 07:53:20|11.75|9.61|11.68|9.55|11.81|9.66|11.68|9.55|0
1645689210000|2022-02-24 07:53:30|11.64|9.52|11.71|9.58|11.71|9.58|11.64|9.52|0
1645689220000|2022-02-24 07:53:40|11.66|9.54|11.56|9.45|11.66|9.54|11.56|9.45|0
1645689230000|2022-02-24 07:53:50|11.58|9.47|11.74|9.61|11.75|9.62|11.58|9.47|0
1645689240000|2022-02-24 07:54:00|11.7|9.58|11.58|9.47|11.7|9.58|11.58|9.47|0
1645689250000|2022-02-24 07:54:10|11.68|9.55|11.48|9.39|11.68|9.55|11.48|9.39|0
1645689260000|2022-02-24 07:54:20|11.38|9.31|11.34|9.28|11.45|9.36|11.34|9.28|0
1645689270000|2022-02-24 07:54:30|11.29|9.24|11.24|9.2|11.31|9.26|11.24|9.2|0
1645689280000|2022-02-24 07:54:40|11.23|9.19|11.14|9.12|11.23|9.19|11.14|9.12|0
1645689290000|2022-02-24 07:54:50|11.17|9.14|11.11|9.09|11.17|9.14|11.11|9.09|0
1645689300000|2022-02-24 07:55:00|11.13|9.11|11.51|9.41|11.51|9.41|11.13|9.11|0
1645689310000|2022-02-24 07:55:10|11.48|9.39|11.43|9.35|11.48|9.39|11.43|9.35|0
1645689320000|2022-02-24 07:55:20|11.46|9.37|11.48|9.39|11.53|9.43|11.43|9.35|0
1645689330000|2022-02-24 07:55:30|11.43|9.35|11.55|9.45|11.55|9.45|11.43|9.35|0
1645689340000|2022-02-24 07:55:40|11.48|9.39|11.52|9.42|11.58|9.47|11.48|9.39|0
1645689350000|2022-02-24 07:55:50|11.6|9.49|11.55|9.45|11.6|9.49|11.55|9.45|0
1645689360000|2022-02-24 07:56:00|11.57|9.46|11.6|9.49|11.6|9.49|11.55|9.45|0
1645689370000|2022-02-24 07:56:10|11.58|9.47|11.54|9.44|11.6|9.49|11.5|9.41|0
1645689380000|2022-02-24 07:56:20|11.42|9.34|11.29|9.23|11.42|9.34|11.29|9.23|0
1645689390000|2022-02-24 07:56:30|11.35|9.28|11.55|9.45|11.55|9.45|11.35|9.28|0
1645689400000|2022-02-24 07:56:40|11.59|9.48|11.78|9.63|11.78|9.63|11.59|9.48|0
1645689410000|2022-02-24 07:56:50|11.8|9.65|11.9|9.74|11.95|9.78|11.8|9.65|0
1645689420000|2022-02-24 07:57:00|11.92|9.76|11.75|9.61|11.92|9.76|11.75|9.61|0
1645689430000|2022-02-24 07:57:10|11.7|9.57|11.29|9.24|11.7|9.57|11.23|9.19|0
1645689440000|2022-02-24 07:57:20|11.15|9.12|11.15|9.12|11.15|9.12|11.05|9.04|0
1645689450000|2022-02-24 07:57:30|11.18|9.15|11.34|9.28|11.34|9.28|11.16|9.13|0
1645689460000|2022-02-24 07:57:40|11.32|9.26|11.33|9.27|11.4|9.33|11.32|9.26|0
1645689470000|2022-02-24 07:57:50|11.35|9.29|11.27|9.22|11.35|9.29|11.27|9.22|0
1645689480000|2022-02-24 07:58:00|11.24|9.2|11.39|9.32|11.39|9.32|11.24|9.2|0
1645689490000|2022-02-24 07:58:10|11.4|9.33|11.27|9.22|11.46|9.38|11.27|9.22|0
1645689500000|2022-02-24 07:58:20|11.23|9.19|11.29|9.24|11.29|9.24|11.18|9.15|0
1645689510000|2022-02-24 07:58:30|11.33|9.27|11.36|9.3|11.36|9.3|11.29|9.24|0
1645689520000|2022-02-24 07:58:40|11.39|9.32|11.23|9.19|11.39|9.32|11.23|9.19|0
1645689530000|2022-02-24 07:58:50|11.17|9.14|11.19|9.16|11.19|9.16|11.17|9.14|0
1645689540000|2022-02-24 07:59:00|11.31|9.26|11.09|9.07|11.31|9.26|11.09|9.07|0
1645689550000|2022-02-24 07:59:10|11.04|9.03|11.12|9.1|11.12|9.1|11.04|9.03|0
1645689560000|2022-02-24 07:59:20|11.07|9.06|10.96|8.96|11.07|9.06|10.93|8.94|0
1645689570000|2022-02-24 07:59:30|10.93|8.94|10.87|8.9|10.94|8.95|10.87|8.9|0
1645689580000|2022-02-24 07:59:40|10.89|8.91|10.81|8.85|10.89|8.91|10.81|8.85|0
1645689590000|2022-02-24 07:59:50|10.86|8.89|10.81|8.85|10.86|8.89|10.81|8.85|0
1645689600000|2022-02-24 08:00:00|10.91|8.93|10.88|8.91|10.91|8.93|10.78|8.82|0
1645689610000|2022-02-24 08:00:10|10.94|8.95|10.88|8.91|10.94|8.95|10.87|8.9|0
1645689620000|2022-02-24 08:00:20|10.86|8.89|11|9|11.05|9.04|10.86|8.89|0
1645689630000|2022-02-24 08:00:30|10.91|8.92|10.56|8.64|10.91|8.92|10.55|8.63|0
1645689640000|2022-02-24 08:00:40|10.47|8.57|10.79|8.83|10.84|8.87|10.47|8.57|0
1645689650000|2022-02-24 08:00:50|10.71|8.76|10.66|8.73|10.71|8.76|10.63|8.7|0
1645689660000|2022-02-24 08:01:00|10.65|8.72|10.62|8.69|10.65|8.72|10.56|8.64|0
1645689670000|2022-02-24 08:01:10|10.56|8.64|10.59|8.67|10.61|8.68|10.54|8.62|0
1645689680000|2022-02-24 08:01:20|10.42|8.53|10.54|8.62|10.54|8.62|10.42|8.53|0
1645689690000|2022-02-24 08:01:30|10.67|8.73|10.61|8.68|10.67|8.73|10.61|8.68|0
1645689700000|2022-02-24 08:01:40|10.59|8.67|10.67|8.73|10.77|8.81|10.59|8.67|0
1645689710000|2022-02-24 08:01:50|10.7|8.75|10.81|8.85|10.81|8.85|10.7|8.75|0
1645689720000|2022-02-24 08:02:00|10.66|8.72|10.51|8.6|10.71|8.76|10.51|8.6|0
1645689730000|2022-02-24 08:02:10|10.56|8.64|10.53|8.61|10.56|8.64|10.53|8.61|0
1645689740000|2022-02-24 08:02:20|10.58|8.66|10.67|8.73|10.67|8.73|10.58|8.66|0
1645689750000|2022-02-24 08:02:30|10.79|8.83|10.84|8.87|10.84|8.87|10.7|8.75|0
1645689760000|2022-02-24 08:02:40|10.83|8.86|10.78|8.82|10.93|8.94|10.78|8.82|0
1645689770000|2022-02-24 08:02:50|10.82|8.86|10.95|8.96|10.95|8.96|10.82|8.86|0
1645689780000|2022-02-24 08:03:00|11.06|9.05|11.16|9.13|11.16|9.13|11.06|9.05|0
1645689790000|2022-02-24 08:03:10|11.08|9.07|11.16|9.13|11.24|9.2|11.08|9.07|0
1645689800000|2022-02-24 08:03:20|11.25|9.21|11.36|9.29|11.36|9.29|11.19|9.16|0
1645689810000|2022-02-24 08:03:30|11.49|9.4|11.63|9.51|11.68|9.55|11.49|9.4|0
1645689820000|2022-02-24 08:03:40|11.62|9.5|11.73|9.6|11.73|9.6|11.62|9.5|0
1645689830000|2022-02-24 08:03:50|11.83|9.68|11.82|9.67|11.9|9.74|11.82|9.67|0
1645689840000|2022-02-24 08:04:00|11.78|9.64|11.63|9.51|11.78|9.64|11.63|9.51|0
1645689850000|2022-02-24 08:04:10|11.6|9.49|11.63|9.51|11.77|9.63|11.6|9.49|0
1645689860000|2022-02-24 08:04:20|11.6|9.49|11.43|9.35|11.6|9.49|11.43|9.35|0
1645689870000|2022-02-24 08:04:30|11.38|9.31|11.37|9.3|11.4|9.32|11.37|9.3|0
1645689880000|2022-02-24 08:04:40|11.41|9.33|11.6|9.49|11.6|9.49|11.41|9.33|0
1645689890000|2022-02-24 08:04:50|11.59|9.48|11.74|9.61|11.74|9.61|11.59|9.48|0
1645689900000|2022-02-24 08:05:00|11.7|9.57|11.71|9.58|11.75|9.62|11.7|9.57|0
1645689910000|2022-02-24 08:05:10|11.9|9.74|12.03|9.84|12.08|9.88|11.9|9.74|0
1645689920000|2022-02-24 08:05:20|11.97|9.79|12.11|9.9|12.11|9.9|11.95|9.78|0
1645689930000|2022-02-24 08:05:30|12.13|9.93|12.2|9.98|12.21|9.99|12.11|9.9|0
1645689940000|2022-02-24 08:05:40|12.27|10.04|12.31|10.07|12.32|10.08|12.18|9.97|0
1645689950000|2022-02-24 08:05:50|12.27|10.04|12.32|10.08|12.34|10.09|12.26|10.03|0
1645689960000|2022-02-24 08:06:00|12.08|9.88|12.23|10.01|12.23|10.01|12.08|9.88|0
1645689970000|2022-02-24 08:06:10|12.25|10.02|12.39|10.14|12.39|10.14|12.25|10.02|0
1645689980000|2022-02-24 08:06:20|12.47|10.2|12.61|10.32|12.61|10.32|12.47|10.2|0
1645689990000|2022-02-24 08:06:30|12.62|10.33|12.64|10.34|12.69|10.38|12.62|10.33|0
1645690000000|2022-02-24 08:06:40|12.47|10.2|12.22|10|12.47|10.2|12.22|10|0
1645690010000|2022-02-24 08:06:50|12.13|9.92|12.16|9.95|12.16|9.95|11.98|9.8|0
1645690020000|2022-02-24 08:07:00|12.18|9.97|12.3|10.06|12.3|10.06|12.03|9.84|0
1645690030000|2022-02-24 08:07:10|12.45|10.19|12.41|10.16|12.45|10.19|12.41|10.16|0
1645690040000|2022-02-24 08:07:20|12.52|10.24|12.51|10.23|12.52|10.24|12.37|10.12|0
1645690050000|2022-02-24 08:07:30|12.44|10.18|12.43|10.17|12.48|10.21|12.43|10.17|0
1645690060000|2022-02-24 08:07:40|12.49|10.22|12.37|10.12|12.49|10.22|12.37|10.12|0
1645690070000|2022-02-24 08:07:50|12.41|10.16|12.47|10.2|12.47|10.2|12.37|10.12|0
1645690080000|2022-02-24 08:08:00|12.48|10.21|12.69|10.38|12.69|10.38|12.44|10.18|0
1645690090000|2022-02-24 08:08:10|12.84|10.5|12.73|10.41|12.84|10.5|12.73|10.41|0
1645690100000|2022-02-24 08:08:20|12.62|10.33|12.88|10.54|12.88|10.54|12.62|10.33|0
1645690110000|2022-02-24 08:08:30|12.84|10.5|12.78|10.46|12.9|10.56|12.78|10.46|0
1645690120000|2022-02-24 08:08:40|12.73|10.41|12.7|10.39|12.73|10.41|12.69|10.38|0
1645690130000|2022-02-24 08:08:50|12.68|10.37|12.56|10.27|12.68|10.37|12.56|10.27|0
1645690140000|2022-02-24 08:09:00|12.57|10.28|12.36|10.11|12.57|10.28|12.36|10.11|0
1645690150000|2022-02-24 08:09:10|12.44|10.18|12.52|10.24|12.52|10.24|12.37|10.12|0
1645690160000|2022-02-24 08:09:20|12.49|10.22|12.73|10.41|12.73|10.41|12.46|10.2|0
1645690170000|2022-02-24 08:09:30|12.82|10.49|12.82|10.49|12.82|10.49|12.78|10.46|0
1645690180000|2022-02-24 08:09:40|12.8|10.47|12.89|10.54|12.89|10.55|12.8|10.47|0
1645690190000|2022-02-24 08:09:50|12.85|10.51|12.79|10.47|12.88|10.53|12.79|10.47|0
1645690200000|2022-02-24 08:10:00|13.65|11.17|11.37|9.3|13.65|11.17|11.37|9.3|0
1645690210000|2022-02-24 08:10:10|11.44|9.36|11.65|9.53|11.65|9.53|11.44|9.36|0
1645690220000|2022-02-24 08:10:20|11.63|9.52|11.85|9.7|11.85|9.7|11.63|9.52|0
1645690230000|2022-02-24 08:10:30|11.91|9.75|11.88|9.72|11.94|9.77|11.88|9.72|0
1645690240000|2022-02-24 08:10:40|11.81|9.66|10.75|8.79|11.81|9.66|10.75|8.79|0
1645690250000|2022-02-24 08:10:50|10.73|8.78|11.02|9.02|11.02|9.02|10.73|8.78|0
1645690260000|2022-02-24 08:11:00|11.39|9.32|11.92|9.75|12.05|9.86|11.39|9.32|0
1645690270000|2022-02-24 08:11:10|11.83|9.68|11.68|9.56|11.83|9.68|11.68|9.56|0
1645690280000|2022-02-24 08:11:20|11.69|9.57|11.53|9.43|11.69|9.57|11.53|9.43|0
1645690290000|2022-02-24 08:11:30|11.67|9.55|11.76|9.62|11.76|9.62|11.63|9.52|0
1645690300000|2022-02-24 08:11:40|11.83|9.68|11.86|9.7|11.86|9.7|11.78|9.64|0
1645690310000|2022-02-24 08:11:50|11.93|9.76|11.98|9.81|11.98|9.81|11.93|9.76|0
1645690320000|2022-02-24 08:12:00|12.04|9.85|11.83|9.68|12.11|9.91|11.83|9.68|0
1645690330000|2022-02-24 08:12:10|11.87|9.71|11.82|9.67|11.87|9.71|11.69|9.57|0
1645690340000|2022-02-24 08:12:20|11.89|9.73|11.98|9.8|12.01|9.83|11.89|9.73|0
1645690350000|2022-02-24 08:12:30|12.01|9.83|12.07|9.88|12.14|9.93|12.01|9.83|0
1645690360000|2022-02-24 08:12:40|12.03|9.85|11.93|9.76|12.03|9.85|11.93|9.76|0
1645690370000|2022-02-24 08:12:50|11.89|9.73|12.09|9.89|12.09|9.89|11.88|9.72|0
1645690380000|2022-02-24 08:13:00|12.11|9.91|11.86|9.7|12.11|9.91|11.86|9.7|0
1645690390000|2022-02-24 08:13:10|11.83|9.68|11.79|9.65|11.83|9.68|11.68|9.56|0
1645690400000|2022-02-24 08:13:20|11.77|9.63|11.72|9.59|11.77|9.63|11.72|9.59|0
1645690410000|2022-02-24 08:13:30|11.7|9.58|11.69|9.57|11.7|9.58|11.6|9.49|0
1645690420000|2022-02-24 08:13:40|11.82|9.67|11.65|9.53|11.83|9.68|11.65|9.53|0
1645690430000|2022-02-24 08:13:50|11.74|9.61|11.8|9.66|11.8|9.66|11.67|9.54|0
1645690440000|2022-02-24 08:14:00|11.75|9.62|11.58|9.47|11.75|9.62|11.58|9.47|0
1645690450000|2022-02-24 08:14:10|11.6|9.49|11.54|9.44|11.7|9.58|11.54|9.44|0
1645690460000|2022-02-24 08:14:20|11.49|9.4|11.4|9.33|11.49|9.4|11.4|9.33|0
1645690470000|2022-02-24 08:14:30|11.34|9.28|11.48|9.39|11.48|9.39|11.28|9.23|0
1645690480000|2022-02-24 08:14:40|11.47|9.38|11.35|9.29|11.52|9.42|11.35|9.29|0
1645690490000|2022-02-24 08:14:50|11.28|9.23|11.29|9.24|11.33|9.27|11.27|9.22|0
1645690500000|2022-02-24 08:15:00|11.21|9.17|11.16|9.13|11.21|9.17|11.05|9.04|0
1645690510000|2022-02-24 08:15:10|11.12|9.1|11.38|9.31|11.38|9.31|11.12|9.1|0
1645690520000|2022-02-24 08:15:20|11.32|9.26|11.28|9.23|11.35|9.29|11.28|9.23|0
1645690530000|2022-02-24 08:15:30|11.4|9.33|11.26|9.21|11.4|9.33|11.26|9.21|0
1645690540000|2022-02-24 08:15:40|11.21|9.17|11.18|9.15|11.21|9.17|11.18|9.15|0
1645690550000|2022-02-24 08:15:50|11.13|9.11|11.21|9.17|11.21|9.17|11.07|9.06|0
1645690560000|2022-02-24 08:16:00|11.26|9.21|11.16|9.13|11.26|9.21|11.13|9.11|0
1645690570000|2022-02-24 08:16:10|11.13|9.11|11.1|9.08|11.22|9.18|11.1|9.08|0
1645690580000|2022-02-24 08:16:20|11.13|9.11|11.09|9.07|11.13|9.11|11.09|9.07|0
1645690590000|2022-02-24 08:16:30|11.23|9.19|11.32|9.26|11.35|9.29|11.23|9.19|0
1645690600000|2022-02-24 08:16:40|11.46|9.38|11.61|9.5|11.61|9.5|11.46|9.38|0
1645690610000|2022-02-24 08:16:50|11.88|9.72|11.84|9.69|11.9|9.74|11.84|9.69|0
1645690620000|2022-02-24 08:17:00|11.74|9.6|11.71|9.58|11.74|9.6|11.64|9.52|0
1645690630000|2022-02-24 08:17:10|11.8|9.66|11.92|9.75|11.92|9.75|11.78|9.64|0
1645690640000|2022-02-24 08:17:20|11.98|9.8|11.95|9.78|11.98|9.8|11.93|9.76|0
1645690650000|2022-02-24 08:17:30|11.87|9.71|11.83|9.68|11.87|9.71|11.83|9.68|0
1645690660000|2022-02-24 08:17:40|11.95|9.78|12.01|9.82|12.01|9.82|11.92|9.75|0
1645690670000|2022-02-24 08:17:50|11.97|9.79|11.98|9.8|12.02|9.83|11.95|9.78|0
1645690680000|2022-02-24 08:18:00|12.04|9.85|11.95|9.78|12.06|9.86|11.95|9.78|0
1645690690000|2022-02-24 08:18:10|11.93|9.76|11.88|9.72|11.95|9.78|11.88|9.72|0
1645690700000|2022-02-24 08:18:20|11.8|9.66|11.7|9.57|11.8|9.66|11.7|9.57|0
1645690710000|2022-02-24 08:18:30|11.67|9.55|11.67|9.55|11.67|9.55|11.65|9.53|0
1645690720000|2022-02-24 08:18:40|11.85|9.7|11.88|9.72|11.88|9.72|11.74|9.6|0
1645690730000|2022-02-24 08:18:50|11.9|9.74|11.83|9.68|11.9|9.74|11.72|9.59|0
1645690740000|2022-02-24 08:19:00|11.81|9.67|11.93|9.76|11.93|9.76|11.81|9.67|0
1645690750000|2022-02-24 08:19:10|11.98|9.8|12|9.82|12.03|9.84|11.98|9.8|0
1645690760000|2022-02-24 08:19:20|11.9|9.74|11.95|9.78|11.99|9.81|11.9|9.74|0
1645690770000|2022-02-24 08:19:30|12.02|9.83|11.95|9.78|12.02|9.83|11.95|9.78|0
1645690780000|2022-02-24 08:19:40|12.04|9.85|12.09|9.9|12.09|9.9|12.04|9.85|0
1645690790000|2022-02-24 08:19:50|12.08|9.88|12.12|9.92|12.12|9.92|12.07|9.87|0
1645690800000|2022-02-24 08:20:00|12.13|9.93|12.18|9.97|12.18|9.97|12.13|9.93|0
1645690810000|2022-02-24 08:20:10|12.32|10.08|12.71|10.4|12.71|10.4|12.28|10.04|0
1645690820000|2022-02-24 08:20:20|12.73|10.41|12.86|10.52|12.88|10.53|12.73|10.41|0
1645690830000|2022-02-24 08:20:30|12.79|10.47|12.74|10.42|12.79|10.47|12.69|10.38|0
1645690840000|2022-02-24 08:20:40|12.67|10.37|12.73|10.41|12.74|10.42|12.67|10.37|0
1645690850000|2022-02-24 08:20:50|12.69|10.38|12.47|10.2|12.69|10.38|12.47|10.2|0
1645690860000|2022-02-24 08:21:00|12.45|10.18|12.59|10.3|12.59|10.3|12.38|10.13|0
1645690870000|2022-02-24 08:21:10|12.67|10.37|12.69|10.38|12.81|10.48|12.67|10.37|0
1645690880000|2022-02-24 08:21:20|12.86|10.52|12.59|10.3|12.86|10.52|12.59|10.3|0
1645690890000|2022-02-24 08:21:30|12.53|10.25|12.49|10.22|12.53|10.25|12.49|10.22|0
1645690900000|2022-02-24 08:21:40|12.55|10.27|12.54|10.26|12.55|10.27|12.51|10.24|0
1645690910000|2022-02-24 08:21:50|12.59|10.3|12.5|10.23|12.59|10.3|12.5|10.23|0
1645690920000|2022-02-24 08:22:00|12.45|10.18|12.21|9.99|12.52|10.25|12.21|9.99|0
1645690930000|2022-02-24 08:22:10|12.27|10.04|12.19|9.98|12.27|10.04|12.09|9.89|0
1645690940000|2022-02-24 08:22:20|12.12|9.91|11.97|9.8|12.12|9.91|11.97|9.8|0
1645690950000|2022-02-24 08:22:30|12.01|9.83|12.06|9.87|12.08|9.88|12.01|9.83|0
1645690960000|2022-02-24 08:22:40|12.03|9.84|12.01|9.83|12.03|9.84|11.87|9.71|0
1645690970000|2022-02-24 08:22:50|12.1|9.9|12.37|10.12|12.37|10.12|12.1|9.9|0
1645690980000|2022-02-24 08:23:00|12.39|10.14|12.34|10.1|12.39|10.14|12.34|10.1|0
1645690990000|2022-02-24 08:23:10|12.22|10|11.86|9.7|12.22|10|11.86|9.7|0
1645691000000|2022-02-24 08:23:20|11.82|9.67|11.64|9.53|11.82|9.67|11.64|9.53|0
1645691010000|2022-02-24 08:23:30|11.73|9.6|11.74|9.61|11.84|9.69|11.73|9.6|0
1645691020000|2022-02-24 08:23:40|11.62|9.5|11.67|9.55|11.67|9.55|11.57|9.46|0
1645691030000|2022-02-24 08:23:50|11.63|9.51|11.91|9.74|11.91|9.74|11.63|9.51|0
1645691040000|2022-02-24 08:24:00|11.92|9.75|12.13|9.92|12.13|9.92|11.92|9.75|0
1645691050000|2022-02-24 08:24:10|12.17|9.95|12.11|9.91|12.19|9.98|12.11|9.91|0
1645691060000|2022-02-24 08:24:20|12.15|9.94|11.84|9.69|12.22|10|11.84|9.69|0
1645691070000|2022-02-24 08:24:30|11.91|9.74|12.21|9.99|12.21|9.99|11.91|9.74|0
1645691080000|2022-02-24 08:24:40|12.14|9.93|12.06|9.87|12.14|9.93|12.02|9.84|0
1645691090000|2022-02-24 08:24:50|12.22|10|12.06|9.87|12.22|10|12.06|9.87|0
1645691100000|2022-02-24 08:25:00|12.09|9.89|12.17|9.95|12.17|9.95|12.09|9.89|0
1645691110000|2022-02-24 08:25:10|12.14|9.93|12.28|10.05|12.28|10.05|12.14|9.93|0
1645691120000|2022-02-24 08:25:20|11.77|9.63|12.02|9.84|12.02|9.84|11.77|9.63|0
1645691130000|2022-02-24 08:25:30|12.05|9.86|11.15|9.12|12.05|9.86|11.15|9.12|0
1645691140000|2022-02-24 08:25:40|11.11|9.09|11.18|9.14|11.18|9.14|11.11|9.09|0
1645691150000|2022-02-24 08:25:50|11.11|9.09|11.2|9.16|11.2|9.16|11.11|9.09|0
1645691160000|2022-02-24 08:26:00|11.1|9.08|11.53|9.43|11.53|9.43|10.97|8.97|0
1645691170000|2022-02-24 08:26:10|11.54|9.45|11.52|9.42|11.54|9.45|11.52|9.42|0
1645691180000|2022-02-24 08:26:20|11.51|9.41|11.48|9.39|11.53|9.43|11.48|9.39|0
1645691190000|2022-02-24 08:26:30|11.4|9.33|11.38|9.31|11.4|9.33|11.28|9.23|0
1645691200000|2022-02-24 08:26:40|11.4|9.33|11.44|9.36|11.44|9.36|11.4|9.33|0
1645691210000|2022-02-24 08:26:50|11.57|9.47|11.54|9.44|11.57|9.47|11.54|9.44|0
1645691220000|2022-02-24 08:27:00|11.56|9.45|11.33|9.27|11.57|9.47|11.33|9.27|0
1645691230000|2022-02-24 08:27:10|11.45|9.37|11.37|9.3|11.45|9.37|11.37|9.3|0
1645691240000|2022-02-24 08:27:20|11.35|9.29|11.33|9.27|11.43|9.35|11.33|9.27|0
1645691250000|2022-02-24 08:27:30|11.24|9.2|11.24|9.2|11.24|9.2|11.24|9.2|0
1645691260000|2022-02-24 08:27:40|11.3|9.25|11.35|9.29|11.38|9.31|11.3|9.25|0
1645691270000|2022-02-24 08:27:50|11.3|9.25|11.11|9.09|11.3|9.25|11.09|9.08|0
1645691280000|2022-02-24 08:28:00|11.13|9.11|11.2|9.17|11.2|9.17|11.13|9.11|0
1645691290000|2022-02-24 08:28:10|11.18|9.15|11.11|9.09|11.19|9.16|11.11|9.09|0
1645691300000|2022-02-24 08:28:20|11.13|9.11|11.22|9.18|11.22|9.18|11.11|9.09|0
1645691310000|2022-02-24 08:28:30|11.12|9.1|11.05|9.04|11.18|9.15|11.05|9.04|0
1645691320000|2022-02-24 08:28:40|10.95|8.96|11.01|9.01|11.01|9.01|10.95|8.96|0
1645691330000|2022-02-24 08:28:50|11.06|9.05|10.97|8.98|11.06|9.05|10.97|8.98|0
1645691340000|2022-02-24 08:29:00|10.9|8.92|10.89|8.91|10.95|8.96|10.89|8.91|0
1645691350000|2022-02-24 08:29:10|10.85|8.88|10.77|8.81|10.85|8.88|10.74|8.79|0
1645691360000|2022-02-24 08:29:20|10.65|8.71|10.68|8.74|10.68|8.74|10.58|8.65|0
1645691370000|2022-02-24 08:29:30|10.62|8.69|10.65|8.71|10.65|8.71|10.62|8.69|0
1645691380000|2022-02-24 08:29:40|10.72|8.77|10.55|8.63|10.72|8.77|10.55|8.63|0
1645691390000|2022-02-24 08:29:50|10.65|8.71|10.84|8.87|10.86|8.89|10.65|8.71|0
1645691400000|2022-02-24 08:30:00|10.87|8.9|10.87|8.9|10.87|8.9|10.72|8.77|0
1645691410000|2022-02-24 08:30:10|10.83|8.86|11|9|11|9|10.83|8.86|0
1645691420000|2022-02-24 08:30:20|11.22|9.18|11.06|9.05|11.22|9.18|11.06|9.05|0
1645691430000|2022-02-24 08:30:30|11.08|9.07|11.06|9.05|11.08|9.07|11.06|9.05|0
1645691440000|2022-02-24 08:30:40|11.08|9.07|11.1|9.09|11.15|9.13|11.08|9.07|0
1645691450000|2022-02-24 08:30:50|11.2|9.17|10.98|8.99|11.2|9.17|10.98|8.99|0
1645691460000|2022-02-24 08:31:00|11.04|9.04|11.03|9.03|11.08|9.07|11.03|9.03|0
1645691470000|2022-02-24 08:31:10|10.95|8.96|10.79|8.83|11.01|9.01|10.79|8.83|0
1645691480000|2022-02-24 08:31:20|10.69|8.75|10.66|8.72|10.74|8.79|10.66|8.72|0
1645691490000|2022-02-24 08:31:30|10.71|8.76|10.69|8.75|10.76|8.81|10.69|8.75|0
1645691500000|2022-02-24 08:31:40|10.66|8.72|10.74|8.79|10.74|8.79|10.62|8.69|0
1645691510000|2022-02-24 08:31:50|10.71|8.76|10.72|8.77|10.72|8.77|10.68|8.74|0
1645691520000|2022-02-24 08:32:00|10.69|8.75|10.54|8.62|10.69|8.75|10.54|8.62|0
1645691530000|2022-02-24 08:32:10|10.53|8.61|10.69|8.75|10.69|8.75|10.53|8.61|0
1645691540000|2022-02-24 08:32:20|10.76|8.81|10.85|8.88|10.87|8.9|10.76|8.81|0
1645691550000|2022-02-24 08:32:30|10.88|8.91|10.75|8.8|10.88|8.91|10.75|8.8|0
1645691560000|2022-02-24 08:32:40|10.64|8.71|10.86|8.89|10.86|8.89|10.64|8.71|0
1645691570000|2022-02-24 08:32:50|10.85|8.88|11.02|9.01|11.02|9.01|10.85|8.88|0
1645691580000|2022-02-24 08:33:00|11.07|9.05|10.98|8.98|11.07|9.05|10.98|8.98|0
1645691590000|2022-02-24 08:33:10|10.99|8.99|11.18|9.14|11.18|9.14|10.99|8.99|0
1645691600000|2022-02-24 08:33:20|11.21|9.18|11.33|9.27|11.33|9.27|11.21|9.18|0
1645691610000|2022-02-24 08:33:30|11.3|9.25|11.2|9.16|11.3|9.25|11.2|9.16|0
1645691620000|2022-02-24 08:33:40|11.18|9.14|11.2|9.16|11.2|9.16|11.16|9.13|0
1645691630000|2022-02-24 08:33:50|11.19|9.15|11.08|9.06|11.19|9.15|11.08|9.06|0
1645691640000|2022-02-24 08:34:00|11.05|9.04|11.4|9.33|11.4|9.33|11.05|9.04|0
1645691650000|2022-02-24 08:34:10|11.46|9.38|11.47|9.39|11.47|9.39|11.45|9.37|0
1645691660000|2022-02-24 08:34:20|11.4|9.33|11.35|9.29|11.4|9.33|11.35|9.29|0
1645691670000|2022-02-24 08:34:30|11.4|9.33|11.22|9.18|11.4|9.33|11.22|9.18|0
1645691680000|2022-02-24 08:34:40|11.15|9.12|11.18|9.14|11.18|9.14|11.13|9.1|0
1645691690000|2022-02-24 08:34:50|11.21|9.17|11.22|9.18|11.24|9.19|11.21|9.17|0
1645691700000|2022-02-24 08:35:00|11.29|9.23|11.26|9.21|11.29|9.23|11.2|9.16|0
1645691710000|2022-02-24 08:35:10|11.36|9.3|11.32|9.26|11.39|9.32|11.2|9.16|0
1645691720000|2022-02-24 08:35:20|11.26|9.21|10.97|8.97|11.26|9.21|10.97|8.97|0
1645691730000|2022-02-24 08:35:30|10.91|8.92|10.82|8.85|10.91|8.92|10.82|8.85|0
1645691740000|2022-02-24 08:35:40|10.87|8.89|10.91|8.92|10.92|8.93|10.86|8.88|0
1645691750000|2022-02-24 08:35:50|10.89|8.91|10.91|8.92|10.91|8.92|10.89|8.91|0
1645691760000|2022-02-24 08:36:00|10.86|8.88|10.75|8.8|10.86|8.88|10.75|8.8|0
1645691770000|2022-02-24 08:36:10|10.7|8.76|10.65|8.72|10.7|8.76|10.65|8.72|0
1645691780000|2022-02-24 08:36:20|10.58|8.66|10.47|8.56|10.58|8.66|10.47|8.56|0
1645691790000|2022-02-24 08:36:30|10.55|8.63|10.58|8.66|10.59|8.67|10.55|8.63|0
1645691800000|2022-02-24 08:36:40|10.65|8.72|10.88|8.9|10.88|8.9|10.65|8.72|0
1645691810000|2022-02-24 08:36:50|10.87|8.89|10.85|8.87|10.87|8.89|10.82|8.85|0
1645691820000|2022-02-24 08:37:00|10.82|8.85|10.94|8.95|11.04|9.03|10.82|8.85|0
1645691830000|2022-02-24 08:37:10|11.04|9.03|10.94|8.95|11.04|9.03|10.94|8.95|0
1645691840000|2022-02-24 08:37:20|10.89|8.91|10.83|8.86|10.89|8.91|10.81|8.84|0
1645691850000|2022-02-24 08:37:30|10.76|8.8|10.7|8.76|10.76|8.8|10.7|8.76|0
1645691860000|2022-02-24 08:37:40|10.68|8.74|10.7|8.76|10.76|8.8|10.68|8.74|0
1645691870000|2022-02-24 08:37:50|10.69|8.75|10.7|8.76|10.7|8.76|10.65|8.72|0
1645691880000|2022-02-24 08:38:00|10.69|8.75|10.59|8.67|10.69|8.75|10.59|8.67|0
1645691890000|2022-02-24 08:38:10|10.75|8.79|10.86|8.88|10.86|8.88|10.74|8.78|0
1645691900000|2022-02-24 08:38:20|10.92|8.93|11.07|9.06|11.07|9.06|10.92|8.93|0
1645691910000|2022-02-24 08:38:30|10.95|8.96|10.97|8.97|10.97|8.97|10.9|8.92|0
1645691920000|2022-02-24 08:38:40|10.92|8.93|10.84|8.87|10.92|8.93|10.84|8.87|0
1645691930000|2022-02-24 08:38:50|10.93|8.94|11|9|11|9|10.82|8.85|0
1645691940000|2022-02-24 08:39:00|11.03|9.02|11.04|9.03|11.06|9.05|11.03|9.02|0
1645691950000|2022-02-24 08:39:10|11.11|9.09|11.15|9.12|11.15|9.12|11.11|9.09|0
1645691960000|2022-02-24 08:39:20|11.09|9.07|10.88|8.9|11.09|9.07|10.88|8.9|0
1645691970000|2022-02-24 08:39:30|10.9|8.92|11.04|9.03|11.04|9.03|10.9|8.92|0
1645691980000|2022-02-24 08:39:40|11.07|9.06|11.09|9.07|11.09|9.07|11.01|9.01|0
1645691990000|2022-02-24 08:39:50|11.11|9.09|10.92|8.93|11.11|9.09|10.92|8.93|0
1645692000000|2022-02-24 08:40:00|10.94|8.95|11.02|9.02|11.02|9.02|10.94|8.95|0
1645692010000|2022-02-24 08:40:10|11.06|9.05|10.92|8.93|11.07|9.06|10.92|8.93|0
1645692020000|2022-02-24 08:40:20|10.93|8.94|10.71|8.76|10.93|8.94|10.69|8.74|0
1645692030000|2022-02-24 08:40:30|10.7|8.75|10.87|8.89|10.87|8.89|10.7|8.75|0
1645692040000|2022-02-24 08:40:40|10.88|8.9|10.88|8.9|10.94|8.95|10.85|8.88|0
1645692050000|2022-02-24 08:40:50|10.83|8.86|10.93|8.94|10.93|8.94|10.83|8.86|0
1645692060000|2022-02-24 08:41:00|10.89|8.91|10.77|8.81|10.93|8.94|10.77|8.81|0
1645692070000|2022-02-24 08:41:10|10.85|8.88|10.81|8.84|10.85|8.88|10.76|8.8|0
1645692080000|2022-02-24 08:41:20|10.93|8.94|10.82|8.85|10.95|8.96|10.82|8.85|0
1645692090000|2022-02-24 08:41:30|10.76|8.8|10.7|8.75|10.76|8.8|10.66|8.72|0
1645692100000|2022-02-24 08:41:40|10.66|8.72|10.6|8.68|10.66|8.72|10.6|8.68|0
1645692110000|2022-02-24 08:41:50|10.62|8.69|10.6|8.68|10.62|8.69|10.58|8.66|0
1645692120000|2022-02-24 08:42:00|10.53|8.62|10.49|8.58|10.53|8.62|10.49|8.58|0
1645692130000|2022-02-24 08:42:10|10.47|8.57|10.53|8.62|10.53|8.62|10.47|8.57|0
1645692140000|2022-02-24 08:42:20|10.52|8.61|10.46|8.56|10.57|8.65|10.4|8.51|0
1645692150000|2022-02-24 08:42:30|10.42|8.52|10.28|8.41|10.42|8.52|10.28|8.41|0
1645692160000|2022-02-24 08:42:40|10.26|8.4|10.47|8.57|10.47|8.57|10.26|8.4|0
1645692170000|2022-02-24 08:42:50|10.45|8.55|10.42|8.52|10.45|8.55|10.31|8.44|0
1645692180000|2022-02-24 08:43:00|10.39|8.5|10.46|8.56|10.46|8.56|10.38|8.49|0
1645692190000|2022-02-24 08:43:10|10.36|8.47|10.46|8.56|10.46|8.56|10.36|8.47|0
1645692200000|2022-02-24 08:43:20|10.5|8.59|10.58|8.66|10.58|8.66|10.46|8.56|0
1645692210000|2022-02-24 08:43:30|10.43|8.53|10.43|8.53|10.46|8.56|10.38|8.49|0
1645692220000|2022-02-24 08:43:40|10.44|8.54|10.48|8.58|10.48|8.58|10.41|8.52|0
1645692230000|2022-02-24 08:43:50|10.51|8.6|10.5|8.59|10.51|8.6|10.45|8.55|0
1645692240000|2022-02-24 08:44:00|10.51|8.6|10.47|8.57|10.51|8.6|10.45|8.55|0
1645692250000|2022-02-24 08:44:10|10.52|8.61|10.5|8.59|10.53|8.62|10.5|8.59|0
1645692260000|2022-02-24 08:44:20|10.53|8.62|10.5|8.59|10.53|8.62|10.5|8.59|0
1645692270000|2022-02-24 08:44:30|10.49|8.58|10.66|8.72|10.66|8.72|10.49|8.58|0
1645692280000|2022-02-24 08:44:40|10.64|8.71|10.7|8.75|10.74|8.78|10.64|8.71|0
1645692290000|2022-02-24 08:44:50|10.69|8.74|10.66|8.72|10.69|8.74|10.66|8.72|0
1645692300000|2022-02-24 08:45:00|10.63|8.69|10.6|8.68|10.63|8.69|10.54|8.63|0
1645692310000|2022-02-24 08:45:10|10.58|8.66|10.52|8.61|10.58|8.66|10.52|8.61|0
1645692320000|2022-02-24 08:45:20|10.44|8.54|10.45|8.55|10.48|8.58|10.34|8.46|0
1645692330000|2022-02-24 08:45:30|10.5|8.59|10.71|8.76|10.71|8.76|10.5|8.59|0
1645692340000|2022-02-24 08:45:40|10.7|8.75|10.59|8.67|10.7|8.75|10.59|8.67|0
1645692350000|2022-02-24 08:45:50|10.7|8.75|10.75|8.79|10.75|8.79|10.7|8.75|0
1645692360000|2022-02-24 08:46:00|10.78|8.82|10.89|8.91|10.89|8.91|10.78|8.82|0
1645692370000|2022-02-24 08:46:10|10.93|8.94|10.84|8.87|10.93|8.94|10.84|8.87|0
1645692380000|2022-02-24 08:46:20|10.73|8.78|10.73|8.78|10.73|8.78|10.67|8.73|0
1645692390000|2022-02-24 08:46:30|10.75|8.79|10.71|8.76|10.75|8.79|10.63|8.69|0
1645692400000|2022-02-24 08:46:40|10.7|8.75|10.91|8.93|10.91|8.93|10.7|8.75|0
1645692410000|2022-02-24 08:46:50|10.94|8.95|11.04|9.03|11.04|9.03|10.94|8.95|0
1645692420000|2022-02-24 08:47:00|11.05|9.04|11.13|9.11|11.13|9.11|11.05|9.04|0
1645692430000|2022-02-24 08:47:10|11.17|9.14|11.16|9.13|11.17|9.14|11.15|9.12|0
1645692440000|2022-02-24 08:47:20|11.18|9.15|11.27|9.22|11.27|9.22|11.18|9.15|0
1645692450000|2022-02-24 08:47:30|11.28|9.23|11.26|9.21|11.28|9.23|11.23|9.19|0
1645692460000|2022-02-24 08:47:40|11.25|9.2|11.27|9.22|11.27|9.22|11.25|9.2|0
1645692470000|2022-02-24 08:47:50|11.28|9.23|11.2|9.16|11.28|9.23|11.2|9.16|0
1645692480000|2022-02-24 08:48:00|11.22|9.18|11.13|9.11|11.22|9.18|11.06|9.05|0
1645692490000|2022-02-24 08:48:10|11.15|9.12|11.04|9.03|11.15|9.12|11.04|9.03|0
1645692500000|2022-02-24 08:48:20|10.94|8.95|11.07|9.06|11.1|9.08|10.94|8.95|0
1645692510000|2022-02-24 08:48:30|11.1|9.08|11.08|9.07|11.17|9.14|11.08|9.07|0
1645692520000|2022-02-24 08:48:40|11.07|9.06|11.01|9.01|11.07|9.06|10.99|8.99|0
1645692530000|2022-02-24 08:48:50|11.07|9.06|11.02|9.02|11.13|9.11|11.02|9.02|0
1645692540000|2022-02-24 08:49:00|11.2|9.16|11.31|9.25|11.31|9.25|11.2|9.16|0
1645692550000|2022-02-24 08:49:10|11.35|9.28|11.28|9.23|11.35|9.28|11.28|9.23|0
1645692560000|2022-02-24 08:49:20|11.21|9.17|11.16|9.13|11.21|9.17|11.16|9.13|0
1645692570000|2022-02-24 08:49:30|11.1|9.08|11|9|11.1|9.08|11|9|0
1645692580000|2022-02-24 08:49:40|10.99|8.99|10.94|8.95|10.99|8.99|10.91|8.93|0
1645692590000|2022-02-24 08:49:50|10.84|8.87|10.88|8.9|10.88|8.9|10.82|8.85|0
1645692600000|2022-02-24 08:50:00|10.84|8.87|10.83|8.86|10.88|8.9|10.83|8.86|0
1645692610000|2022-02-24 08:50:10|10.88|8.9|10.84|8.87|10.88|8.9|10.84|8.87|0
1645692620000|2022-02-24 08:50:20|10.82|8.85|10.74|8.79|10.82|8.85|10.72|8.77|0
1645692630000|2022-02-24 08:50:30|10.76|8.8|10.73|8.78|10.78|8.82|10.73|8.78|0
1645692640000|2022-02-24 08:50:40|10.77|8.81|10.79|8.83|10.85|8.88|10.77|8.81|0
1645692650000|2022-02-24 08:50:50|10.69|8.75|10.56|8.64|10.69|8.75|10.56|8.64|0
1645692660000|2022-02-24 08:51:00|10.6|8.67|10.54|8.62|10.61|8.68|10.54|8.62|0
1645692670000|2022-02-24 08:51:10|10.59|8.66|10.69|8.75|10.69|8.75|10.59|8.66|0
1645692680000|2022-02-24 08:51:20|10.72|8.77|10.78|8.82|10.89|8.91|10.72|8.77|0
1645692690000|2022-02-24 08:51:30|10.84|8.87|10.78|8.82|10.88|8.9|10.78|8.82|0
1645692700000|2022-02-24 08:51:40|10.69|8.75|10.69|8.75|10.73|8.78|10.69|8.75|0
1645692710000|2022-02-24 08:51:50|10.77|8.81|10.8|8.84|10.8|8.84|10.77|8.81|0
1645692720000|2022-02-24 08:52:00|10.75|8.8|10.53|8.61|10.75|8.8|10.53|8.61|0
1645692730000|2022-02-24 08:52:10|10.49|8.58|10.54|8.62|10.54|8.62|10.49|8.58|0
1645692740000|2022-02-24 08:52:20|10.59|8.66|10.83|8.86|10.83|8.86|10.59|8.66|0
1645692750000|2022-02-24 08:52:30|10.81|8.85|10.77|8.81|10.81|8.85|10.77|8.81|0
1645692760000|2022-02-24 08:52:40|10.74|8.79|10.8|8.84|10.8|8.84|10.74|8.79|0
1645692770000|2022-02-24 08:52:50|10.83|8.86|10.83|8.86|10.86|8.89|10.83|8.86|0
1645692780000|2022-02-24 08:53:00|10.84|8.87|10.81|8.85|10.87|8.9|10.81|8.85|0
1645692790000|2022-02-24 08:53:10|10.83|8.86|10.97|8.98|10.97|8.98|10.83|8.86|0
1645692800000|2022-02-24 08:53:20|10.95|8.96|10.98|8.99|10.98|8.99|10.9|8.92|0
1645692810000|2022-02-24 08:53:30|10.96|8.97|11.06|9.05|11.07|9.06|10.96|8.97|0
1645692820000|2022-02-24 08:53:40|11.03|9.03|11.14|9.12|11.14|9.12|11.03|9.03|0
1645692830000|2022-02-24 08:53:50|11.15|9.13|11.24|9.2|11.29|9.24|11.15|9.13|0
1645692840000|2022-02-24 08:54:00|11.18|9.15|10.98|8.99|11.18|9.15|10.98|8.99|0
1645692850000|2022-02-24 08:54:10|10.96|8.97|10.86|8.89|10.96|8.97|10.86|8.89|0
1645692860000|2022-02-24 08:54:20|10.72|8.77|10.74|8.79|10.81|8.85|10.72|8.77|0
1645692870000|2022-02-24 08:54:30|10.64|8.71|10.53|8.61|10.64|8.71|10.53|8.61|0
1645692880000|2022-02-24 08:54:40|10.48|8.57|10.54|8.62|10.54|8.62|10.45|8.55|0
1645692890000|2022-02-24 08:54:50|10.44|8.54|10.43|8.53|10.47|8.56|10.43|8.53|0
1645692900000|2022-02-24 08:55:00|10.44|8.54|10.53|8.61|10.53|8.61|10.44|8.54|0
1645692910000|2022-02-24 08:55:10|10.5|8.59|10.61|8.68|10.61|8.68|10.5|8.59|0
1645692920000|2022-02-24 08:55:20|10.56|8.64|10.5|8.59|10.56|8.64|10.45|8.55|0
1645692930000|2022-02-24 08:55:30|10.6|8.67|10.79|8.83|10.79|8.83|10.6|8.67|0
1645692940000|2022-02-24 08:55:40|10.7|8.76|10.91|8.92|10.92|8.94|10.7|8.76|0
1645692950000|2022-02-24 08:55:50|10.95|8.96|11.01|9|11.1|9.09|10.95|8.96|0
1645692960000|2022-02-24 08:56:00|10.98|8.98|10.98|8.98|10.98|8.98|10.93|8.94|0
1645692970000|2022-02-24 08:56:10|11.03|9.02|11.22|9.18|11.22|9.18|11.02|9.01|0
1645692980000|2022-02-24 08:56:20|11.28|9.23|11.37|9.3|11.37|9.3|11.28|9.23|0
1645692990000|2022-02-24 08:56:30|11.35|9.29|11.3|9.25|11.35|9.29|11.08|9.06|0
1645693000000|2022-02-24 08:56:40|11.27|9.22|11.2|9.17|11.27|9.22|11.2|9.17|0
1645693010000|2022-02-24 08:56:50|11.28|9.23|11.13|9.1|11.28|9.23|11.13|9.1|0
1645693020000|2022-02-24 08:57:00|11.15|9.12|11.17|9.14|11.17|9.14|11.15|9.12|0
1645693030000|2022-02-24 08:57:10|11.18|9.15|11.4|9.33|11.4|9.33|11.18|9.15|0
1645693040000|2022-02-24 08:57:20|11.39|9.32|11.33|9.27|11.39|9.32|11.28|9.23|0
1645693050000|2022-02-24 08:57:30|11.4|9.33|11.38|9.31|11.4|9.33|11.38|9.31|0
1645693060000|2022-02-24 08:57:40|11.45|9.37|11.45|9.37|11.45|9.37|11.45|9.37|0
1645693070000|2022-02-24 08:57:50|11.43|9.35|11.4|9.33|11.43|9.35|11.4|9.33|0
1645693080000|2022-02-24 08:58:00|11.45|9.37|11.62|9.51|11.64|9.53|11.45|9.37|0
1645693090000|2022-02-24 08:58:10|11.55|9.45|11.31|9.26|11.55|9.45|11.31|9.26|0
1645693100000|2022-02-24 08:58:20|11.41|9.34|11.49|9.4|11.49|9.4|11.35|9.29|0
1645693110000|2022-02-24 08:58:30|11.5|9.41|11.41|9.34|11.5|9.41|11.41|9.34|0
1645693120000|2022-02-24 08:58:40|11.4|9.33|11.39|9.32|11.4|9.33|11.33|9.27|0
1645693130000|2022-02-24 08:58:50|11.36|9.3|11.39|9.32|11.39|9.32|11.36|9.3|0
1645693140000|2022-02-24 08:59:00|11.33|9.27|11.25|9.21|11.4|9.33|11.25|9.21|0
1645693150000|2022-02-24 08:59:10|11.28|9.23|11.29|9.24|11.29|9.24|11.24|9.2|0
1645693160000|2022-02-24 08:59:20|11.28|9.23|11.34|9.28|11.34|9.28|11.19|9.15|0
1645693170000|2022-02-24 08:59:30|11.3|9.25|11.29|9.24|11.3|9.25|11.16|9.13|0
1645693180000|2022-02-24 08:59:40|11.33|9.27|11.35|9.29|11.35|9.29|11.33|9.27|0
1645693190000|2022-02-24 08:59:50|11.33|9.27|11.25|9.2|11.33|9.27|11.25|9.2|0
1645693200000|2022-02-24 09:00:00|11.2|9.16|11.36|9.3|11.36|9.3|11.2|9.16|0
1645693210000|2022-02-24 09:00:10|11.38|9.31|11.25|9.2|11.38|9.31|11.25|9.2|0
1645693220000|2022-02-24 09:00:20|11.24|9.19|11.16|9.13|11.25|9.2|11.16|9.13|0
1645693230000|2022-02-24 09:00:30|11.14|9.11|11.14|9.11|11.16|9.13|11.13|9.1|0
1645693240000|2022-02-24 09:00:40|11.13|9.1|11.05|9.04|11.13|9.1|11.05|9.04|0
1645693250000|2022-02-24 09:00:50|11.03|9.02|10.95|8.96|11.03|9.02|10.95|8.96|0
1645693260000|2022-02-24 09:01:00|10.93|8.94|10.92|8.93|10.93|8.94|10.84|8.87|0
1645693270000|2022-02-24 09:01:10|10.97|8.97|10.95|8.96|11.09|9.07|10.95|8.96|0
1645693280000|2022-02-24 09:01:20|11|9|11.01|9.01|11.11|9.09|11|9|0
1645693290000|2022-02-24 09:01:30|10.97|8.97|10.88|8.9|10.97|8.97|10.88|8.9|0
1645693300000|2022-02-24 09:01:40|10.94|8.95|10.84|8.87|10.99|8.99|10.84|8.87|0
1645693310000|2022-02-24 09:01:50|10.87|8.89|10.95|8.96|10.95|8.96|10.82|8.85|0
1645693320000|2022-02-24 09:02:00|10.99|8.99|11.2|9.16|11.2|9.16|10.99|8.99|0
1645693330000|2022-02-24 09:02:10|11.31|9.25|11.36|9.3|11.36|9.3|11.3|9.24|0
1645693340000|2022-02-24 09:02:20|11.3|9.24|11.3|9.24|11.35|9.29|11.3|9.24|0
1645693350000|2022-02-24 09:02:30|11.32|9.26|11.26|9.21|11.37|9.31|11.26|9.21|0
1645693360000|2022-02-24 09:02:40|11.24|9.19|11.22|9.18|11.24|9.19|11.15|9.12|0
1645693370000|2022-02-24 09:02:50|11.15|9.12|11.17|9.14|11.22|9.18|11.15|9.12|0
1645693380000|2022-02-24 09:03:00|11.2|9.16|11.22|9.18|11.22|9.18|11.11|9.09|0
1645693390000|2022-02-24 09:03:10|11.12|9.1|11.12|9.1|11.12|9.1|11.06|9.05|0
1645693400000|2022-02-24 09:03:20|11.1|9.08|11.15|9.12|11.2|9.16|11.1|9.08|0
1645693410000|2022-02-24 09:03:30|11.06|9.05|10.99|8.99|11.06|9.05|10.99|8.99|0
1645693420000|2022-02-24 09:03:40|10.98|8.98|10.95|8.96|10.98|8.98|10.89|8.91|0
1645693430000|2022-02-24 09:03:50|10.93|8.94|11|9|11|9|10.93|8.94|0
1645693440000|2022-02-24 09:04:00|11.12|9.1|11.2|9.16|11.2|9.16|11.09|9.07|0
1645693450000|2022-02-24 09:04:10|11.25|9.2|11.39|9.32|11.4|9.33|11.25|9.2|0
1645693460000|2022-02-24 09:04:20|11.47|9.39|11.49|9.4|11.52|9.43|11.47|9.39|0
1645693470000|2022-02-24 09:04:30|11.6|9.49|11.65|9.53|11.65|9.53|11.54|9.44|0
1645693480000|2022-02-24 09:04:40|11.64|9.52|11.55|9.45|11.65|9.53|11.55|9.45|0
1645693490000|2022-02-24 09:04:50|11.44|9.36|11.51|9.42|11.51|9.42|11.44|9.36|0
1645693500000|2022-02-24 09:05:00|11.52|9.43|11.42|9.35|11.52|9.43|11.35|9.28|0
1645693510000|2022-02-24 09:05:10|11.51|9.42|11.54|9.44|11.54|9.44|11.51|9.42|0
1645693520000|2022-02-24 09:05:20|11.4|9.32|11.38|9.31|11.4|9.32|11.33|9.27|0
1645693530000|2022-02-24 09:05:30|11.37|9.3|11.38|9.31|11.38|9.31|11.31|9.25|0
1645693540000|2022-02-24 09:05:40|11.49|9.4|11.55|9.45|11.55|9.45|11.43|9.36|0
1645693550000|2022-02-24 09:05:50|11.54|9.44|11.47|9.39|11.54|9.44|11.47|9.39|0
1645693560000|2022-02-24 09:06:00|11.36|9.29|11.28|9.23|11.36|9.29|11.26|9.21|0
1645693570000|2022-02-24 09:06:10|11.27|9.22|11.33|9.27|11.33|9.27|11.23|9.19|0
1645693580000|2022-02-24 09:06:20|11.27|9.22|11.25|9.2|11.27|9.22|11.25|9.2|0
1645693590000|2022-02-24 09:06:30|11.26|9.21|11.32|9.26|11.32|9.26|11.21|9.17|0
1645693600000|2022-02-24 09:06:40|11.41|9.33|11.47|9.39|11.47|9.39|11.41|9.33|0
1645693610000|2022-02-24 09:06:50|11.6|9.49|12.23|10|12.23|10|11.6|9.49|0
1645693620000|2022-02-24 09:07:00|12.19|9.97|12.24|10.01|12.25|10.02|12.19|9.97|0
1645693630000|2022-02-24 09:07:10|12.35|10.1|12.77|10.45|12.77|10.45|12.35|10.1|0
1645693640000|2022-02-24 09:07:20|12.73|10.41|12.35|10.1|12.73|10.41|12.35|10.1|0
1645693650000|2022-02-24 09:07:30|12.43|10.17|12.78|10.46|12.78|10.46|12.43|10.17|0
1645693660000|2022-02-24 09:07:40|12.85|10.51|13.05|10.67|13.05|10.67|12.85|10.51|0
1645693670000|2022-02-24 09:07:50|12.95|10.6|12.98|10.62|13.15|10.76|12.95|10.6|0
1645693680000|2022-02-24 09:08:00|12.92|10.57|12.78|10.46|12.92|10.57|12.78|10.46|0
1645693690000|2022-02-24 09:08:10|12.77|10.45|12.89|10.55|12.89|10.55|12.75|10.44|0
1645693700000|2022-02-24 09:08:20|12.84|10.5|12.64|10.35|12.84|10.5|12.64|10.35|0
1645693710000|2022-02-24 09:08:30|12.7|10.39|12.71|10.4|12.71|10.4|12.62|10.32|0
1645693720000|2022-02-24 09:08:40|12.87|10.53|12.8|10.47|12.92|10.57|12.73|10.41|0
1645693730000|2022-02-24 09:08:50|12.77|10.45|12.68|10.38|12.77|10.45|12.68|10.38|0
1645693740000|2022-02-24 09:09:00|12.63|10.33|12.85|10.51|12.85|10.51|12.63|10.33|0
1645693750000|2022-02-24 09:09:10|12.78|10.46|12.64|10.34|12.78|10.46|12.6|10.31|0
1645693760000|2022-02-24 09:09:20|12.67|10.37|12.75|10.43|12.86|10.53|12.67|10.37|0
1645693770000|2022-02-24 09:09:30|12.79|10.47|12.71|10.4|12.79|10.47|12.68|10.38|0
1645693780000|2022-02-24 09:09:40|12.6|10.31|12.66|10.36|12.67|10.37|12.6|10.31|0
1645693790000|2022-02-24 09:09:50|12.81|10.48|12.57|10.29|12.81|10.48|12.57|10.29|0
1645693800000|2022-02-24 09:10:00|12.53|10.26|12.41|10.15|12.53|10.26|12.38|10.13|0
1645693810000|2022-02-24 09:10:10|12.45|10.19|12.06|9.87|12.45|10.19|12.06|9.87|0
1645693820000|2022-02-24 09:10:20|11.98|9.81|12.25|10.02|12.25|10.02|11.98|9.81|0
1645693830000|2022-02-24 09:10:30|12.26|10.03|12.05|9.86|12.26|10.03|12.05|9.86|0
1645693840000|2022-02-24 09:10:40|12.2|9.98|12.3|10.07|12.3|10.07|12.18|9.97|0
1645693850000|2022-02-24 09:10:50|12.45|10.19|12.4|10.14|12.45|10.19|12.38|10.13|0
1645693860000|2022-02-24 09:11:00|12.28|10.04|12.04|9.85|12.28|10.04|12.04|9.85|0
1645693870000|2022-02-24 09:11:10|12.1|9.9|12.14|9.93|12.14|9.93|12.05|9.86|0
1645693880000|2022-02-24 09:11:20|12.05|9.86|12.08|9.88|12.08|9.88|12.04|9.85|0
1645693890000|2022-02-24 09:11:30|12.02|9.84|12.18|9.97|12.18|9.97|12|9.82|0
1645693900000|2022-02-24 09:11:40|12.12|9.91|12.29|10.06|12.29|10.06|12.12|9.91|0
1645693910000|2022-02-24 09:11:50|12.25|10.02|12.29|10.05|12.29|10.05|12.25|10.02|0
1645693920000|2022-02-24 09:12:00|12.08|9.88|12.01|9.83|12.08|9.88|11.96|9.78|0
1645693930000|2022-02-24 09:12:10|11.98|9.8|11.8|9.66|11.98|9.8|11.79|9.65|0
1645693940000|2022-02-24 09:12:20|11.9|9.74|11.9|9.74|11.96|9.78|11.9|9.74|0
1645693950000|2022-02-24 09:12:30|11.92|9.75|12.08|9.88|12.1|9.9|11.92|9.75|0
1645693960000|2022-02-24 09:12:40|12.01|9.83|11.79|9.64|12.01|9.83|11.66|9.54|0
1645693970000|2022-02-24 09:12:50|11.71|9.58|11.79|9.64|11.92|9.75|11.71|9.58|0
1645693980000|2022-02-24 09:13:00|11.67|9.55|11.76|9.62|11.79|9.64|11.67|9.55|0
1645693990000|2022-02-24 09:13:10|11.58|9.48|11.15|9.13|11.61|9.5|11.15|9.13|0
1645694000000|2022-02-24 09:13:20|11.19|9.16|11.01|9.01|11.25|9.21|11.01|9.01|0
1645694010000|2022-02-24 09:13:30|10.92|8.93|10.68|8.74|10.93|8.95|10.68|8.74|0
1645694020000|2022-02-24 09:13:40|10.53|8.61|10.42|8.52|10.58|8.66|10.42|8.52|0
1645694030000|2022-02-24 09:13:50|10.49|8.58|10.82|8.86|10.82|8.86|10.49|8.58|0
1645694040000|2022-02-24 09:14:00|10.8|8.84|10.93|8.94|10.99|8.99|10.8|8.84|0
1645694050000|2022-02-24 09:14:10|10.98|8.98|10.88|8.91|10.98|8.98|10.88|8.91|0
1645694060000|2022-02-24 09:14:20|10.77|8.82|10.8|8.84|10.8|8.84|10.76|8.81|0
1645694070000|2022-02-24 09:14:30|10.82|8.85|11.21|9.18|11.21|9.18|10.82|8.85|0
1645694080000|2022-02-24 09:14:40|11.17|9.14|11.21|9.18|11.31|9.26|11.17|9.14|0
1645694090000|2022-02-24 09:14:50|11.29|9.24|11.26|9.22|11.31|9.26|11.26|9.22|0
1645694100000|2022-02-24 09:15:00|11.34|9.28|11.49|9.4|11.49|9.4|11.34|9.28|0
1645694110000|2022-02-24 09:15:10|11.5|9.41|11.29|9.24|11.5|9.41|11.24|9.2|0
1645694120000|2022-02-24 09:15:20|11.41|9.34|11.43|9.35|11.43|9.35|11.41|9.34|0
1645694130000|2022-02-24 09:15:30|11.59|9.48|11.59|9.48|11.59|9.48|11.54|9.44|0
1645694140000|2022-02-24 09:15:40|11.44|9.36|11.61|9.5|11.63|9.52|11.44|9.36|0
1645694150000|2022-02-24 09:15:50|11.67|9.55|11.75|9.61|11.85|9.7|11.67|9.55|0
1645694160000|2022-02-24 09:16:00|11.72|9.59|11.68|9.56|11.72|9.59|11.53|9.43|0
1645694170000|2022-02-24 09:16:10|11.82|9.67|11.72|9.59|11.82|9.67|11.69|9.57|0
1645694180000|2022-02-24 09:16:20|11.67|9.55|11.58|9.47|11.67|9.55|11.54|9.44|0
1645694190000|2022-02-24 09:16:30|11.64|9.53|11.57|9.46|11.64|9.53|11.57|9.46|0
1645694200000|2022-02-24 09:16:40|11.5|9.41|11.57|9.46|11.57|9.46|11.5|9.41|0
1645694210000|2022-02-24 09:16:50|11.73|9.6|11.85|9.69|11.85|9.69|11.71|9.58|0
1645694220000|2022-02-24 09:17:00|11.77|9.63|11.67|9.55|11.77|9.63|11.67|9.55|0
1645694230000|2022-02-24 09:17:10|11.63|9.52|11.67|9.55|11.67|9.55|11.62|9.5|0
1645694240000|2022-02-24 09:17:20|11.68|9.56|11.57|9.46|11.68|9.56|11.57|9.46|0
1645694250000|2022-02-24 09:17:30|11.59|9.48|11.64|9.53|11.64|9.53|11.59|9.48|0
1645694260000|2022-02-24 09:17:40|11.66|9.54|11.5|9.41|11.66|9.54|11.48|9.39|0
1645694270000|2022-02-24 09:17:50|11.53|9.43|11.58|9.47|11.62|9.5|11.53|9.43|0
1645694280000|2022-02-24 09:18:00|11.49|9.4|11.51|9.42|11.54|9.44|11.46|9.38|0
1645694290000|2022-02-24 09:18:10|11.46|9.38|11.64|9.53|11.64|9.53|11.43|9.35|0
1645694300000|2022-02-24 09:18:20|11.59|9.48|11.54|9.44|11.59|9.48|11.54|9.44|0
1645694310000|2022-02-24 09:18:30|11.64|9.52|11.82|9.67|11.82|9.67|11.64|9.52|0
1645694320000|2022-02-24 09:18:40|12.02|9.83|12.01|9.82|12.08|9.89|12.01|9.82|0
1645694330000|2022-02-24 09:18:50|11.98|9.8|11.99|9.81|11.99|9.81|11.89|9.73|0
1645694340000|2022-02-24 09:19:00|11.98|9.8|11.98|9.8|12.02|9.83|11.98|9.8|0
1645694350000|2022-02-24 09:19:10|11.99|9.81|11.9|9.74|12.02|9.83|11.89|9.73|0
1645694360000|2022-02-24 09:19:20|11.89|9.73|11.93|9.76|11.93|9.76|11.87|9.71|0
1645694370000|2022-02-24 09:19:30|12.16|9.95|12|9.82|12.19|9.97|12|9.82|0
1645694380000|2022-02-24 09:19:40|11.93|9.76|11.86|9.7|11.93|9.76|11.86|9.7|0
1645694390000|2022-02-24 09:19:50|11.93|9.76|11.74|9.61|11.93|9.76|11.73|9.6|0
1645694400000|2022-02-24 09:20:00|11.67|9.55|11.72|9.59|11.72|9.59|11.64|9.52|0
1645694410000|2022-02-24 09:20:10|11.67|9.55|11.89|9.73|11.89|9.73|11.65|9.53|0
1645694420000|2022-02-24 09:20:20|11.98|9.8|11.95|9.78|11.98|9.8|11.94|9.77|0
1645694430000|2022-02-24 09:20:30|11.98|9.8|11.82|9.67|11.98|9.8|11.82|9.67|0
1645694440000|2022-02-24 09:20:40|11.77|9.63|11.74|9.61|11.77|9.63|11.74|9.61|0
1645694450000|2022-02-24 09:20:50|11.79|9.65|11.83|9.68|11.83|9.68|11.79|9.65|0
1645694460000|2022-02-24 09:21:00|11.91|9.75|11.74|9.61|11.91|9.75|11.74|9.61|0
1645694470000|2022-02-24 09:21:10|11.7|9.58|11.72|9.59|11.78|9.64|11.7|9.58|0
1645694480000|2022-02-24 09:21:20|11.85|9.69|11.85|9.69|11.86|9.7|11.85|9.69|0
1645694490000|2022-02-24 09:21:30|11.83|9.68|11.92|9.76|11.94|9.77|11.83|9.68|0
1645694500000|2022-02-24 09:21:40|11.91|9.75|12|9.82|12|9.82|11.87|9.71|0
1645694510000|2022-02-24 09:21:50|12.02|9.83|11.91|9.75|12.02|9.83|11.82|9.67|0
1645694520000|2022-02-24 09:22:00|11.96|9.79|12.07|9.87|12.07|9.87|11.96|9.79|0
1645694530000|2022-02-24 09:22:10|12.12|9.92|12.19|9.97|12.26|10.03|12.12|9.92|0
1645694540000|2022-02-24 09:22:20|12.16|9.95|12.32|10.08|12.34|10.09|12.16|9.95|0
1645694550000|2022-02-24 09:22:30|12.36|10.11|12.28|10.05|12.39|10.14|12.28|10.05|0
1645694560000|2022-02-24 09:22:40|12.35|10.1|12.63|10.34|12.63|10.34|12.35|10.1|0
1645694570000|2022-02-24 09:22:50|12.7|10.39|12.56|10.28|12.7|10.39|12.56|10.28|0
1645694580000|2022-02-24 09:23:00|12.52|10.25|12.43|10.17|12.52|10.25|12.43|10.17|0
1645694590000|2022-02-24 09:23:10|12.58|10.29|12.43|10.17|12.58|10.29|12.43|10.17|0
1645694600000|2022-02-24 09:23:20|12.4|10.15|12.32|10.08|12.48|10.21|12.32|10.08|0
1645694610000|2022-02-24 09:23:30|12.23|10|12.33|10.09|12.33|10.09|12.23|10|0
1645694620000|2022-02-24 09:23:40|12.2|9.98|12.17|9.96|12.27|10.04|12.17|9.96|0
1645694630000|2022-02-24 09:23:50|12.21|9.99|12.44|10.18|12.44|10.18|12.21|9.99|0
1645694640000|2022-02-24 09:24:00|12.46|10.19|11.68|9.56|12.46|10.19|11.68|9.56|0
1645694650000|2022-02-24 09:24:10|12.15|9.94|12.13|9.93|12.15|9.94|12.12|9.92|0
1645694660000|2022-02-24 09:24:20|12.08|9.88|12.08|9.88|12.09|9.89|11.96|9.79|0
1645694670000|2022-02-24 09:24:30|12.15|9.94|11.95|9.77|12.15|9.94|11.95|9.77|0
1645694680000|2022-02-24 09:24:40|11.8|9.66|11.78|9.64|11.82|9.67|11.78|9.64|0
1645694690000|2022-02-24 09:24:50|11.76|9.62|11.83|9.68|11.83|9.68|11.76|9.62|0
1645694700000|2022-02-24 09:25:00|11.93|9.76|11.87|9.71|11.97|9.8|11.87|9.71|0
1645694710000|2022-02-24 09:25:10|11.83|9.68|11.72|9.59|11.83|9.68|11.7|9.57|0
1645694720000|2022-02-24 09:25:20|11.65|9.53|11.7|9.57|11.7|9.57|11.62|9.51|0
1645694730000|2022-02-24 09:25:30|11.67|9.55|11.54|9.44|11.74|9.6|11.54|9.44|0
1645694740000|2022-02-24 09:25:40|12.12|9.92|11.54|9.44|12.19|9.97|11.54|9.44|0
1645694750000|2022-02-24 09:25:50|11.57|9.46|11.57|9.46|11.58|9.47|11.55|9.45|0
1645694760000|2022-02-24 09:26:00|11.53|9.43|11.47|9.38|11.53|9.43|11.47|9.38|0
1645694770000|2022-02-24 09:26:10|11.39|9.32|11.34|9.28|11.39|9.32|11.34|9.28|0
1645694780000|2022-02-24 09:26:20|11.38|9.31|11.34|9.28|11.39|9.32|11.34|9.28|0
1645694790000|2022-02-24 09:26:30|11.39|9.32|11.29|9.24|11.4|9.33|11.29|9.24|0
1645694800000|2022-02-24 09:26:40|11.34|9.28|11.26|9.21|11.34|9.28|11.22|9.18|0
1645694810000|2022-02-24 09:26:50|11.24|9.19|11.22|9.18|11.27|9.22|11.22|9.18|0
1645694820000|2022-02-24 09:27:00|11.21|9.17|11.24|9.19|11.26|9.21|11.21|9.17|0
1645694830000|2022-02-24 09:27:10|11.39|9.32|11.54|9.44|11.54|9.44|11.31|9.26|0
1645694840000|2022-02-24 09:27:20|11.67|9.55|11.68|9.56|11.7|9.57|11.67|9.55|0
1645694850000|2022-02-24 09:27:30|11.71|9.58|11.86|9.71|11.86|9.71|11.71|9.58|0
1645694860000|2022-02-24 09:27:40|11.71|9.58|11.81|9.66|11.81|9.66|11.71|9.58|0
1645694870000|2022-02-24 09:27:50|11.62|9.51|11.58|9.47|11.64|9.53|11.58|9.47|0
1645694880000|2022-02-24 09:28:00|11.57|9.46|11.59|9.48|11.59|9.48|11.48|9.39|0
1645694890000|2022-02-24 09:28:10|11.62|9.51|11.53|9.43|11.63|9.52|11.53|9.43|0
1645694900000|2022-02-24 09:28:20|11.49|9.4|11.64|9.53|11.64|9.53|11.39|9.32|0
1645694910000|2022-02-24 09:28:30|11.68|9.56|11.46|9.38|11.68|9.56|11.46|9.38|0
1645694920000|2022-02-24 09:28:40|11.41|9.34|11.49|9.4|11.49|9.4|11.4|9.33|0
1645694930000|2022-02-24 09:28:50|11.46|9.38|11.36|9.3|11.5|9.41|11.36|9.3|0
1645694940000|2022-02-24 09:29:00|11.31|9.25|11.4|9.33|11.5|9.41|11.31|9.25|0
1645694950000|2022-02-24 09:29:10|11.41|9.34|11.57|9.46|11.57|9.46|11.41|9.34|0
1645694960000|2022-02-24 09:29:20|11.48|9.39|11.53|9.43|11.55|9.45|11.48|9.39|0
1645694970000|2022-02-24 09:29:30|11.5|9.41|11.24|9.19|11.5|9.41|11.24|9.19|0
1645694980000|2022-02-24 09:29:40|11.31|9.25|11.24|9.19|11.31|9.25|11.24|9.19|0
1645694990000|2022-02-24 09:29:50|11.14|9.11|11.21|9.17|11.21|9.17|11.14|9.11|0
1645695000000|2022-02-24 09:30:00|11.22|9.18|11.13|9.11|11.29|9.23|11.13|9.11|0
1645695010000|2022-02-24 09:30:10|11.26|9.21|11.22|9.18|11.27|9.22|11.22|9.18|0
1645695020000|2022-02-24 09:30:20|11.25|9.2|11.09|9.07|11.25|9.2|11.09|9.07|0
1645695030000|2022-02-24 09:30:30|11.15|9.12|11.17|9.14|11.28|9.23|11.15|9.12|0
1645695040000|2022-02-24 09:30:40|11.2|9.16|11.06|9.05|11.2|9.16|11.06|9.05|0
1645695050000|2022-02-24 09:30:50|11.15|9.12|11.15|9.12|11.15|9.12|11.15|9.12|0
1645695060000|2022-02-24 09:31:00|11.26|9.21|11.55|9.45|11.55|9.45|11.26|9.21|0
1645695070000|2022-02-24 09:31:10|11.59|9.48|11.39|9.32|11.59|9.48|11.39|9.32|0
1645695080000|2022-02-24 09:31:20|11.31|9.25|11.45|9.37|11.45|9.37|11.2|9.16|0
1645695090000|2022-02-24 09:31:30|11.47|9.39|11.65|9.53|11.65|9.53|11.47|9.39|0
1645695100000|2022-02-24 09:31:40|11.6|9.49|11.49|9.4|11.6|9.49|11.49|9.4|0
1645695110000|2022-02-24 09:31:50|11.46|9.38|11.55|9.45|11.56|9.46|11.42|9.35|0
1645695120000|2022-02-24 09:32:00|11.67|9.55|11.55|9.45|11.67|9.55|11.5|9.41|0
1645695130000|2022-02-24 09:32:10|11.61|9.5|11.51|9.42|11.61|9.5|11.5|9.41|0
1645695140000|2022-02-24 09:32:20|11.49|9.4|11.4|9.32|11.49|9.4|11.38|9.31|0
1645695150000|2022-02-24 09:32:30|11.37|9.3|11.36|9.29|11.37|9.3|11.36|9.29|0
1645695160000|2022-02-24 09:32:40|11.41|9.34|11.47|9.39|11.47|9.39|11.38|9.31|0
1645695170000|2022-02-24 09:32:50|11.54|9.44|11.47|9.39|11.56|9.46|11.47|9.39|0
1645695180000|2022-02-24 09:33:00|11.46|9.38|11.45|9.37|11.46|9.38|11.37|9.3|0
1645695190000|2022-02-24 09:33:10|11.4|9.32|11.46|9.38|11.47|9.39|11.4|9.32|0
1645695200000|2022-02-24 09:33:20|11.52|9.43|11.4|9.32|11.56|9.46|11.4|9.32|0
1645695210000|2022-02-24 09:33:30|11.47|9.39|11.84|9.68|11.93|9.76|11.47|9.39|0
1645695220000|2022-02-24 09:33:40|11.76|9.62|11.81|9.66|11.81|9.66|11.71|9.58|0
1645695230000|2022-02-24 09:33:50|11.82|9.67|11.73|9.6|11.82|9.67|11.73|9.6|0
1645695240000|2022-02-24 09:34:00|11.69|9.57|11.58|9.47|11.69|9.57|11.58|9.47|0
1645695250000|2022-02-24 09:34:10|11.56|9.46|11.53|9.43|11.62|9.5|11.53|9.43|0
1645695260000|2022-02-24 09:34:20|11.51|9.42|11.45|9.37|11.67|9.55|11.45|9.37|0
1645695270000|2022-02-24 09:34:30|11.46|9.38|11.53|9.43|11.53|9.43|11.39|9.32|0
1645695280000|2022-02-24 09:34:40|11.48|9.39|11.49|9.4|11.49|9.4|11.48|9.39|0
1645695290000|2022-02-24 09:34:50|11.72|9.59|11.76|9.62|11.77|9.63|11.72|9.59|0
1645695300000|2022-02-24 09:35:00|11.73|9.6|11.65|9.54|11.73|9.6|11.63|9.51|0
1645695310000|2022-02-24 09:35:10|11.6|9.49|11.6|9.49|11.62|9.5|11.54|9.44|0
1645695320000|2022-02-24 09:35:20|11.51|9.42|11.54|9.44|11.54|9.44|11.51|9.42|0
1645695330000|2022-02-24 09:35:30|11.49|9.4|11.28|9.23|11.49|9.4|11.28|9.23|0
1645695340000|2022-02-24 09:35:40|11.27|9.22|11.29|9.24|11.29|9.24|11.27|9.22|0
1645695350000|2022-02-24 09:35:50|11.32|9.26|11.32|9.26|11.32|9.26|11.23|9.19|0
1645695360000|2022-02-24 09:36:00|11.3|9.25|11.25|9.21|11.3|9.25|11.25|9.21|0
1645695370000|2022-02-24 09:36:10|11.34|9.28|11.27|9.22|11.34|9.28|11.27|9.22|0
1645695380000|2022-02-24 09:36:20|11.23|9.19|11.24|9.2|11.27|9.22|11.23|9.19|0
1645695390000|2022-02-24 09:36:30|11.25|9.21|11.22|9.18|11.25|9.21|11.17|9.14|0
1645695400000|2022-02-24 09:36:40|11.23|9.19|11.17|9.14|11.23|9.19|11.14|9.12|0
1645695410000|2022-02-24 09:36:50|11.2|9.17|11.17|9.14|11.23|9.19|11.17|9.14|0
1645695420000|2022-02-24 09:37:00|11.18|9.15|11.19|9.16|11.19|9.16|11.17|9.14|0
1645695430000|2022-02-24 09:37:10|11.29|9.24|11.28|9.23|11.29|9.24|11.2|9.17|0
1645695440000|2022-02-24 09:37:20|11.37|9.3|11.43|9.35|11.47|9.38|11.37|9.3|0
1645695450000|2022-02-24 09:37:30|11.47|9.38|11.4|9.33|11.47|9.38|11.4|9.33|0
1645695460000|2022-02-24 09:37:40|11.35|9.29|11.32|9.26|11.35|9.29|11.29|9.24|0
1645695470000|2022-02-24 09:37:50|11.29|9.24|11.34|9.28|11.39|9.32|11.28|9.23|0
1645695480000|2022-02-24 09:38:00|11.38|9.31|11.37|9.3|11.38|9.31|11.32|9.26|0
1645695490000|2022-02-24 09:38:10|11.38|9.31|11.43|9.35|11.43|9.35|11.35|9.29|0
1645695500000|2022-02-24 09:38:20|11.35|9.29|11.3|9.25|11.35|9.29|11.3|9.25|0
1645695510000|2022-02-24 09:38:30|11.33|9.27|11.21|9.18|11.35|9.29|11.2|9.16|0
1645695520000|2022-02-24 09:38:40|11.23|9.19|11.2|9.16|11.23|9.19|11.2|9.16|0
1645695530000|2022-02-24 09:38:50|11.16|9.13|11.15|9.12|11.18|9.14|11.15|9.12|0
1645695540000|2022-02-24 09:39:00|11.09|9.07|11.43|9.35|11.43|9.35|11.09|9.07|0
1645695550000|2022-02-24 09:39:10|11.47|9.38|11.52|9.42|11.52|9.42|11.47|9.38|0
1645695560000|2022-02-24 09:39:20|11.54|9.44|11.57|9.46|11.58|9.47|11.54|9.44|0
1645695570000|2022-02-24 09:39:30|11.58|9.47|11.54|9.44|11.61|9.5|11.54|9.44|0
1645695580000|2022-02-24 09:39:40|11.45|9.37|11.4|9.33|11.45|9.37|11.4|9.33|0
1645695590000|2022-02-24 09:39:50|11.35|9.29|11.45|9.37|11.45|9.37|11.35|9.29|0
1645695600000|2022-02-24 09:40:00|11.5|9.41|11.58|9.47|11.58|9.47|11.5|9.41|0
1645695610000|2022-02-24 09:40:10|11.6|9.49|11.55|9.45|11.6|9.49|11.55|9.45|0
1645695620000|2022-02-24 09:40:20|11.57|9.46|11.66|9.54|11.7|9.57|11.57|9.46|0
1645695630000|2022-02-24 09:40:30|11.62|9.51|11.55|9.45|11.62|9.51|11.53|9.43|0
1645695640000|2022-02-24 09:40:40|11.48|9.39|11.64|9.53|11.64|9.53|11.48|9.39|0
1645695650000|2022-02-24 09:40:50|11.67|9.55|11.66|9.54|11.73|9.6|11.66|9.54|0
1645695660000|2022-02-24 09:41:00|11.63|9.52|11.45|9.37|11.63|9.52|11.45|9.37|0
1645695670000|2022-02-24 09:41:10|11.38|9.31|11.43|9.35|11.43|9.35|11.35|9.29|0
1645695680000|2022-02-24 09:41:20|11.4|9.33|11.36|9.3|11.4|9.33|11.36|9.3|0
1645695690000|2022-02-24 09:41:30|11.31|9.26|11.26|9.21|11.31|9.26|11.26|9.21|0
1645695700000|2022-02-24 09:41:40|11.25|9.2|11.21|9.17|11.26|9.21|11.21|9.17|0
1645695710000|2022-02-24 09:41:50|11.19|9.15|11.19|9.15|11.31|9.26|11.19|9.15|0
1645695720000|2022-02-24 09:42:00|11.2|9.16|11.11|9.09|11.24|9.19|11.11|9.09|0
1645695730000|2022-02-24 09:42:10|11.09|9.07|11.11|9.09|11.11|9.09|11.09|9.07|0
1645695740000|2022-02-24 09:42:20|11.08|9.06|11.04|9.03|11.08|9.06|10.99|8.99|0
1645695750000|2022-02-24 09:42:30|11.03|9.02|11.03|9.02|11.03|9.02|10.99|8.99|0
1645695760000|2022-02-24 09:42:40|11.12|9.1|11.07|9.06|11.12|9.1|11|9|0
1645695770000|2022-02-24 09:42:50|11.03|9.02|10.95|8.96|11.03|9.02|10.95|8.96|0
1645695780000|2022-02-24 09:43:00|10.94|8.95|11.09|9.07|11.09|9.07|10.94|8.95|0
1645695790000|2022-02-24 09:43:10|11.04|9.03|11.14|9.11|11.14|9.11|11.04|9.03|0
1645695800000|2022-02-24 09:43:20|11.12|9.1|10.95|8.96|11.12|9.1|10.95|8.96|0
1645695810000|2022-02-24 09:43:30|10.92|8.93|10.87|8.89|10.92|8.93|10.79|8.83|0
1645695820000|2022-02-24 09:43:40|10.73|8.78|10.7|8.75|10.73|8.78|10.7|8.75|0
1645695830000|2022-02-24 09:43:50|10.66|8.72|10.75|8.79|10.75|8.79|10.66|8.72|0
1645695840000|2022-02-24 09:44:00|10.72|8.77|10.82|8.85|10.82|8.85|10.71|8.76|0
1645695850000|2022-02-24 09:44:10|10.85|8.88|10.91|8.93|10.91|8.93|10.85|8.88|0
1645695860000|2022-02-24 09:44:20|10.89|8.91|10.68|8.74|10.89|8.91|10.68|8.74|0
1645695870000|2022-02-24 09:44:30|10.67|8.73|10.55|8.63|10.67|8.73|10.53|8.62|0
1645695880000|2022-02-24 09:44:40|10.4|8.51|10.51|8.6|10.51|8.6|10.35|8.47|0
1645695890000|2022-02-24 09:44:50|10.49|8.59|10.7|8.75|10.7|8.75|10.49|8.59|0
1645695900000|2022-02-24 09:45:00|10.72|8.77|10.74|8.79|10.76|8.8|10.72|8.77|0
1645695910000|2022-02-24 09:45:10|10.7|8.75|10.84|8.87|10.84|8.87|10.7|8.75|0
1645695920000|2022-02-24 09:45:20|10.8|8.84|10.72|8.77|10.8|8.84|10.72|8.77|0
1645695930000|2022-02-24 09:45:30|10.67|8.73|10.62|8.69|10.67|8.73|10.62|8.69|0
1645695940000|2022-02-24 09:45:40|10.66|8.72|10.82|8.85|10.82|8.85|10.66|8.72|0
1645695950000|2022-02-24 09:45:50|10.86|8.89|10.85|8.88|10.86|8.89|10.84|8.87|0
1645695960000|2022-02-24 09:46:00|10.83|8.86|10.91|8.93|10.91|8.93|10.83|8.86|0
1645695970000|2022-02-24 09:46:10|10.96|8.97|11.01|9.01|11.01|9.01|10.96|8.97|0
1645695980000|2022-02-24 09:46:20|10.95|8.96|10.84|8.87|10.95|8.96|10.84|8.87|0
1645695990000|2022-02-24 09:46:30|10.8|8.84|10.92|8.94|10.92|8.94|10.8|8.84|0
1645696000000|2022-02-24 09:46:40|10.97|8.98|10.99|8.99|10.99|8.99|10.95|8.96|0
1645696010000|2022-02-24 09:46:50|11|9|10.97|8.98|11|9|10.96|8.97|0
1645696020000|2022-02-24 09:47:00|10.96|8.97|10.94|8.95|10.96|8.97|10.94|8.95|0
1645696030000|2022-02-24 09:47:10|10.91|8.93|11.01|9.01|11.01|9.01|10.91|8.93|0
1645696040000|2022-02-24 09:47:20|11|9|10.96|8.97|11|9|10.95|8.96|0
1645696050000|2022-02-24 09:47:30|10.97|8.98|10.84|8.87|10.99|8.99|10.84|8.87|0
1645696060000|2022-02-24 09:47:40|10.85|8.88|10.92|8.94|10.92|8.94|10.84|8.87|0
1645696070000|2022-02-24 09:47:50|10.89|8.91|10.95|8.96|10.95|8.96|10.89|8.91|0
1645696080000|2022-02-24 09:48:00|10.97|8.98|10.84|8.87|10.97|8.98|10.84|8.87|0
1645696090000|2022-02-24 09:48:10|10.81|8.85|10.91|8.93|10.91|8.93|10.81|8.85|0
1645696100000|2022-02-24 09:48:20|10.97|8.98|10.96|8.97|10.97|8.98|10.96|8.97|0
1645696110000|2022-02-24 09:48:30|10.97|8.98|10.87|8.9|10.97|8.98|10.87|8.9|0
1645696120000|2022-02-24 09:48:40|10.92|8.94|10.92|8.94|10.92|8.94|10.92|8.94|0
1645696130000|2022-02-24 09:48:50|10.96|8.97|10.98|8.99|10.98|8.99|10.92|8.94|0
1645696140000|2022-02-24 09:49:00|11|9|11.02|9.02|11.02|9.02|10.96|8.97|0
1645696150000|2022-02-24 09:49:10|11.07|9.06|11.05|9.04|11.07|9.06|11.05|9.04|0
1645696160000|2022-02-24 09:49:20|11.06|9.05|11.19|9.16|11.19|9.16|11.06|9.05|0
1645696170000|2022-02-24 09:49:30|11.24|9.2|11.14|9.12|11.28|9.23|11.14|9.12|0
1645696180000|2022-02-24 09:49:40|11.16|9.13|11.17|9.14|11.17|9.14|11.12|9.1|0
1645696190000|2022-02-24 09:49:50|11.19|9.16|11.12|9.1|11.23|9.19|11.12|9.1|0
1645696200000|2022-02-24 09:50:00|11.17|9.14|11.29|9.24|11.29|9.24|11.17|9.14|0
1645696210000|2022-02-24 09:50:10|11.41|9.33|11.39|9.32|11.41|9.33|11.39|9.32|0
1645696220000|2022-02-24 09:50:20|11.38|9.31|11.34|9.28|11.39|9.32|11.34|9.28|0
1645696230000|2022-02-24 09:50:30|11.32|9.26|11.32|9.26|11.32|9.26|11.32|9.26|0
1645696240000|2022-02-24 09:50:40|11.33|9.27|11.41|9.33|11.41|9.33|11.33|9.27|0
1645696250000|2022-02-24 09:50:50|11.29|9.24|11.27|9.22|11.32|9.26|11.24|9.2|0
1645696260000|2022-02-24 09:51:00|11.26|9.21|11.22|9.18|11.32|9.26|11.21|9.17|0
1645696270000|2022-02-24 09:51:10|11.21|9.17|11.16|9.13|11.22|9.18|11.14|9.12|0
1645696280000|2022-02-24 09:51:20|11.14|9.12|11.17|9.14|11.21|9.17|11.14|9.12|0
1645696290000|2022-02-24 09:51:30|11.07|9.06|11.06|9.05|11.07|9.06|10.99|9|0
1645696300000|2022-02-24 09:51:40|11.04|9.04|10.99|9|11.04|9.04|10.99|9|0
1645696310000|2022-02-24 09:51:50|10.96|8.97|10.92|8.94|10.97|8.98|10.92|8.94|0
1645696320000|2022-02-24 09:52:00|10.95|8.96|11.07|9.06|11.07|9.06|10.95|8.96|0
1645696330000|2022-02-24 09:52:10|11.01|9.01|10.99|9|11.06|9.05|10.99|9|0
1645696340000|2022-02-24 09:52:20|10.88|8.91|10.93|8.95|10.93|8.95|10.88|8.91|0
1645696350000|2022-02-24 09:52:30|10.97|8.98|10.81|8.85|10.97|8.98|10.81|8.85|0
1645696360000|2022-02-24 09:52:40|10.87|8.9|10.95|8.96|10.95|8.96|10.87|8.9|0
1645696370000|2022-02-24 09:52:50|10.92|8.94|10.91|8.93|10.92|8.94|10.88|8.91|0
1645696380000|2022-02-24 09:53:00|10.88|8.91|10.79|8.83|10.92|8.93|10.79|8.83|0
1645696390000|2022-02-24 09:53:10|10.9|8.91|10.79|8.83|10.9|8.91|10.79|8.83|0
1645696400000|2022-02-24 09:53:20|10.77|8.82|10.74|8.79|10.8|8.84|10.74|8.79|0
1645696410000|2022-02-24 09:53:30|10.82|8.86|10.7|8.76|10.82|8.86|10.7|8.76|0
1645696420000|2022-02-24 09:53:40|10.76|8.81|10.73|8.78|10.76|8.81|10.68|8.74|0
1645696430000|2022-02-24 09:53:50|10.71|8.77|10.73|8.78|10.73|8.78|10.7|8.76|0
1645696440000|2022-02-24 09:54:00|10.7|8.76|10.63|8.7|10.7|8.76|10.63|8.7|0
1645696450000|2022-02-24 09:54:10|10.61|8.68|10.57|8.65|10.61|8.68|10.57|8.65|0
1645696460000|2022-02-24 09:54:20|10.53|8.62|10.5|8.59|10.53|8.62|10.5|8.59|0
1645696470000|2022-02-24 09:54:30|10.49|8.58|10.51|8.6|10.51|8.6|10.41|8.51|0
1645696480000|2022-02-24 09:54:40|10.49|8.58|10.51|8.6|10.53|8.62|10.49|8.58|0
1645696490000|2022-02-24 09:54:50|10.62|8.69|10.64|8.71|10.68|8.74|10.62|8.69|0
1645696500000|2022-02-24 09:55:00|10.63|8.7|10.59|8.67|10.63|8.7|10.49|8.58|0
1645696510000|2022-02-24 09:55:10|10.62|8.69|10.62|8.69|10.62|8.69|10.61|8.68|0
1645696520000|2022-02-24 09:55:20|10.68|8.74|10.68|8.74|10.68|8.74|10.68|8.74|0
1645696530000|2022-02-24 09:55:30|10.62|8.69|10.57|8.65|10.62|8.69|10.57|8.65|0
1645696540000|2022-02-24 09:55:40|10.58|8.66|10.74|8.79|10.74|8.79|10.58|8.66|0
1645696550000|2022-02-24 09:55:50|10.72|8.77|10.7|8.76|10.72|8.77|10.7|8.76|0
1645696560000|2022-02-24 09:56:00|10.81|8.84|10.74|8.78|10.81|8.84|10.71|8.77|0
1645696570000|2022-02-24 09:56:10|10.71|8.77|10.85|8.87|10.85|8.87|10.64|8.71|0
1645696580000|2022-02-24 09:56:20|10.83|8.86|10.86|8.88|10.86|8.88|10.77|8.81|0
1645696590000|2022-02-24 09:56:30|10.77|8.81|10.92|8.93|10.92|8.93|10.77|8.81|0
1645696600000|2022-02-24 09:56:40|10.96|8.96|10.92|8.93|10.96|8.96|10.91|8.92|0
1645696610000|2022-02-24 09:56:50|10.94|8.95|10.83|8.86|10.94|8.95|10.83|8.86|0
1645696620000|2022-02-24 09:57:00|10.76|8.8|10.74|8.78|10.76|8.8|10.74|8.78|0
1645696630000|2022-02-24 09:57:10|10.71|8.76|10.74|8.78|10.74|8.78|10.65|8.72|0
1645696640000|2022-02-24 09:57:20|10.75|8.79|10.7|8.75|10.75|8.79|10.7|8.75|0
1645696650000|2022-02-24 09:57:30|10.69|8.74|10.65|8.71|10.69|8.74|10.62|8.69|0
1645696660000|2022-02-24 09:57:40|10.6|8.68|10.63|8.7|10.63|8.7|10.6|8.68|0
1645696670000|2022-02-24 09:57:50|10.68|8.73|10.76|8.8|10.76|8.8|10.68|8.73|0
1645696680000|2022-02-24 09:58:00|10.72|8.77|10.75|8.79|10.77|8.81|10.72|8.77|0
1645696690000|2022-02-24 09:58:10|10.76|8.8|10.64|8.71|10.76|8.8|10.6|8.68|0
1645696700000|2022-02-24 09:58:20|10.6|8.68|10.58|8.66|10.63|8.69|10.58|8.66|0
1645696710000|2022-02-24 09:58:30|10.54|8.63|10.53|8.62|10.56|8.64|10.47|8.57|0
1645696720000|2022-02-24 09:58:40|10.48|8.58|10.58|8.66|10.58|8.66|10.48|8.58|0
1645696730000|2022-02-24 09:58:50|10.66|8.72|10.51|8.6|10.67|8.73|10.51|8.6|0
1645696740000|2022-02-24 09:59:00|10.57|8.65|10.58|8.66|10.58|8.66|10.56|8.64|0
1645696750000|2022-02-24 09:59:10|10.54|8.63|10.56|8.64|10.56|8.64|10.54|8.63|0
1645696760000|2022-02-24 09:59:20|10.6|8.67|10.56|8.64|10.6|8.67|10.56|8.64|0
1645696770000|2022-02-24 09:59:30|10.58|8.66|10.5|8.59|10.58|8.66|10.5|8.59|0
1645696780000|2022-02-24 09:59:40|10.55|8.64|10.52|8.61|10.6|8.67|10.52|8.61|0
1645696790000|2022-02-24 09:59:50|10.44|8.54|10.31|8.43|10.44|8.54|10.31|8.43|0
1645696800000|2022-02-24 10:00:00|10.29|8.42|10.44|8.54|10.44|8.54|10.29|8.42|0
1645696810000|2022-02-24 10:00:10|10.37|8.48|10.34|8.46|10.37|8.48|10.34|8.46|0
1645696820000|2022-02-24 10:00:20|10.37|8.48|10.38|8.49|10.43|8.53|10.37|8.48|0
1645696830000|2022-02-24 10:00:30|10.35|8.47|10.34|8.46|10.35|8.47|10.32|8.44|0
1645696840000|2022-02-24 10:00:40|10.35|8.47|10.19|8.34|10.35|8.47|10.19|8.34|0
1645696850000|2022-02-24 10:00:50|10.22|8.36|10.28|8.41|10.3|8.42|10.22|8.36|0
1645696860000|2022-02-24 10:01:00|10.19|8.34|10.12|8.28|10.19|8.34|10.12|8.28|0
1645696870000|2022-02-24 10:01:10|10.13|8.29|10.13|8.29|10.2|8.35|10.13|8.29|0
1645696880000|2022-02-24 10:01:20|10.1|8.26|10.11|8.27|10.11|8.27|10.08|8.24|0
1645696890000|2022-02-24 10:01:30|10.13|8.29|10.32|8.44|10.32|8.44|10.12|8.28|0
1645696900000|2022-02-24 10:01:40|10.31|8.43|10.38|8.49|10.38|8.49|10.31|8.43|0
1645696910000|2022-02-24 10:01:50|10.4|8.51|10.47|8.57|10.49|8.59|10.4|8.51|0
1645696920000|2022-02-24 10:02:00|10.4|8.51|10.26|8.39|10.4|8.51|10.26|8.39|0
1645696930000|2022-02-24 10:02:10|10.21|8.36|10.1|8.26|10.21|8.36|10.1|8.26|0
1645696940000|2022-02-24 10:02:20|10.16|8.31|10.17|8.32|10.17|8.32|10.12|8.28|0
1645696950000|2022-02-24 10:02:30|10.1|8.26|10.26|8.39|10.28|8.41|10.1|8.26|0
1645696960000|2022-02-24 10:02:40|10.22|8.37|10.21|8.36|10.22|8.37|10.18|8.33|0
1645696970000|2022-02-24 10:02:50|10.18|8.33|10.18|8.33|10.18|8.33|10.18|8.33|0
1645696980000|2022-02-24 10:03:00|10.14|8.3|10.22|8.37|10.22|8.37|10.11|8.27|0
1645696990000|2022-02-24 10:03:10|10.21|8.36|10.13|8.29|10.21|8.36|10.13|8.29|0
1645697000000|2022-02-24 10:03:20|10.09|8.25|10.17|8.32|10.17|8.32|10.09|8.25|0
1645697010000|2022-02-24 10:03:30|10.14|8.3|10.11|8.27|10.14|8.3|10.08|8.24|0
1645697020000|2022-02-24 10:03:40|10.13|8.29|10.12|8.28|10.16|8.31|10.12|8.28|0
1645697030000|2022-02-24 10:03:50|10.18|8.33|10.27|8.4|10.27|8.4|10.18|8.33|0
1645697040000|2022-02-24 10:04:00|10.21|8.36|10.34|8.46|10.34|8.46|10.21|8.36|0
1645697050000|2022-02-24 10:04:10|10.38|8.49|10.4|8.51|10.45|8.55|10.38|8.49|0
1645697060000|2022-02-24 10:04:20|10.36|8.48|10.38|8.49|10.38|8.49|10.31|8.43|0
1645697070000|2022-02-24 10:04:30|10.39|8.5|10.45|8.55|10.47|8.57|10.39|8.5|0
1645697080000|2022-02-24 10:04:40|10.41|8.52|10.33|8.45|10.41|8.52|10.33|8.45|0
1645697090000|2022-02-24 10:04:50|10.36|8.48|10.45|8.55|10.46|8.56|10.36|8.48|0
1645697100000|2022-02-24 10:05:00|10.42|8.53|10.43|8.54|10.43|8.54|10.42|8.53|0
1645697110000|2022-02-24 10:05:10|10.41|8.52|10.62|8.69|10.62|8.69|10.41|8.52|0
1645697120000|2022-02-24 10:05:20|10.6|8.67|10.59|8.66|10.6|8.67|10.53|8.61|0
1645697130000|2022-02-24 10:05:30|10.62|8.69|10.84|8.87|10.84|8.87|10.62|8.69|0
1645697140000|2022-02-24 10:05:40|10.79|8.83|10.74|8.79|10.79|8.83|10.74|8.79|0
1645697150000|2022-02-24 10:05:50|10.66|8.72|10.59|8.66|10.66|8.72|10.59|8.66|0
1645697160000|2022-02-24 10:06:00|10.57|8.65|10.77|8.81|10.77|8.81|10.57|8.65|0
1645697170000|2022-02-24 10:06:10|10.75|8.8|10.74|8.79|10.79|8.83|10.74|8.79|0
1645697180000|2022-02-24 10:06:20|10.71|8.76|10.88|8.9|10.88|8.9|10.69|8.75|0
1645697190000|2022-02-24 10:06:30|10.9|8.92|11.05|9.04|11.05|9.04|10.9|8.92|0
1645697200000|2022-02-24 10:06:40|11|9|10.98|8.99|11|9|10.95|8.96|0
1645697210000|2022-02-24 10:06:50|11.03|9.03|11.27|9.22|11.27|9.22|11.03|9.03|0
1645697220000|2022-02-24 10:07:00|11.26|9.21|11.12|9.1|11.26|9.21|11.07|9.06|0
1645697230000|2022-02-24 10:07:10|11.03|9.03|11.19|9.16|11.19|9.16|11.03|9.03|0
1645697240000|2022-02-24 10:07:20|11.21|9.17|11.23|9.19|11.23|9.19|11.17|9.14|0
1645697250000|2022-02-24 10:07:30|11.22|9.18|11.27|9.22|11.27|9.22|11.21|9.17|0
1645697260000|2022-02-24 10:07:40|11.29|9.24|11.24|9.2|11.29|9.24|11.24|9.2|0
1645697270000|2022-02-24 10:07:50|11.29|9.24|11.28|9.23|11.29|9.24|11.27|9.22|0
1645697280000|2022-02-24 10:08:00|11.34|9.28|11.42|9.34|11.45|9.36|11.34|9.28|0
1645697290000|2022-02-24 10:08:10|11.39|9.32|11.32|9.26|11.39|9.32|11.32|9.26|0
1645697300000|2022-02-24 10:08:20|11.27|9.22|11.34|9.28|11.34|9.28|11.27|9.22|0
1645697310000|2022-02-24 10:08:30|11.32|9.26|11.13|9.11|11.32|9.26|11.13|9.11|0
1645697320000|2022-02-24 10:08:40|11.14|9.12|11.18|9.15|11.21|9.17|11.14|9.12|0
1645697330000|2022-02-24 10:08:50|11.22|9.18|11.12|9.1|11.22|9.18|11.11|9.09|0
1645697340000|2022-02-24 10:09:00|11.11|9.09|11.12|9.1|11.13|9.11|11.11|9.09|0
1645697350000|2022-02-24 10:09:10|11.17|9.14|11.44|9.36|11.44|9.36|11.17|9.14|0
1645697360000|2022-02-24 10:09:20|11.46|9.37|11.37|9.3|11.46|9.37|11.37|9.3|0
1645697370000|2022-02-24 10:09:30|11.42|9.34|11.32|9.26|11.46|9.37|11.32|9.26|0
1645697380000|2022-02-24 10:09:40|11.28|9.23|11.36|9.29|11.38|9.31|11.28|9.23|0
1645697390000|2022-02-24 10:09:50|11.3|9.25|11.43|9.35|11.44|9.36|11.3|9.25|0
1645697400000|2022-02-24 10:10:00|11.48|9.39|11.35|9.29|11.48|9.39|11.33|9.27|0
1645697410000|2022-02-24 10:10:10|11.39|9.32|11.33|9.27|11.39|9.32|11.33|9.27|0
1645697420000|2022-02-24 10:10:20|11.28|9.23|11.34|9.28|11.37|9.3|11.28|9.23|0
1645697430000|2022-02-24 10:10:30|11.3|9.25|11.25|9.21|11.3|9.25|11.2|9.17|0
1645697440000|2022-02-24 10:10:40|11.33|9.27|11.17|9.14|11.33|9.27|11.17|9.14|0
1645697450000|2022-02-24 10:10:50|11.22|9.18|11.32|9.26|11.33|9.27|11.22|9.18|0
1645697460000|2022-02-24 10:11:00|11.3|9.25|11.18|9.15|11.3|9.25|11.18|9.15|0
1645697470000|2022-02-24 10:11:10|11.19|9.16|11.29|9.24|11.29|9.24|11.19|9.16|0
1645697480000|2022-02-24 10:11:20|11.23|9.19|11.28|9.23|11.28|9.23|11.23|9.19|0
1645697490000|2022-02-24 10:11:30|11.27|9.22|11.35|9.29|11.39|9.32|11.27|9.22|0
1645697500000|2022-02-24 10:11:40|11.33|9.27|11.25|9.21|11.33|9.27|11.25|9.21|0
1645697510000|2022-02-24 10:11:50|11.27|9.22|11.3|9.25|11.3|9.25|11.27|9.22|0
1645697520000|2022-02-24 10:12:00|11.28|9.23|11.13|9.11|11.28|9.23|11.1|9.08|0
1645697530000|2022-02-24 10:12:10|11.07|9.06|11.04|9.03|11.1|9.08|11.03|9.02|0
1645697540000|2022-02-24 10:12:20|10.97|8.97|11.05|9.04|11.05|9.04|10.97|8.97|0
1645697550000|2022-02-24 10:12:30|10.96|8.96|10.9|8.91|11|9|10.9|8.91|0
1645697560000|2022-02-24 10:12:40|10.94|8.95|10.92|8.93|11.03|9.02|10.92|8.93|0
1645697570000|2022-02-24 10:12:50|10.87|8.89|10.8|8.83|10.87|8.89|10.8|8.83|0
1645697580000|2022-02-24 10:13:00|10.85|8.87|10.81|8.84|10.85|8.87|10.8|8.83|0
1645697590000|2022-02-24 10:13:10|10.77|8.81|10.7|8.76|10.79|8.82|10.7|8.76|0
1645697600000|2022-02-24 10:13:20|10.69|8.75|10.8|8.83|10.8|8.83|10.69|8.75|0
1645697610000|2022-02-24 10:13:30|10.82|8.85|10.77|8.81|10.82|8.85|10.76|8.8|0
1645697620000|2022-02-24 10:13:40|10.78|8.82|10.76|8.8|10.78|8.82|10.76|8.8|0
1645697630000|2022-02-24 10:13:50|10.78|8.82|10.75|8.79|10.78|8.82|10.75|8.79|0
1645697640000|2022-02-24 10:14:00|10.78|8.82|10.72|8.77|10.78|8.82|10.72|8.77|0
1645697650000|2022-02-24 10:14:10|10.78|8.82|10.85|8.87|10.86|8.88|10.78|8.82|0
1645697660000|2022-02-24 10:14:20|10.66|8.73|10.76|8.8|10.76|8.8|10.64|8.71|0
1645697670000|2022-02-24 10:14:30|10.72|8.77|10.75|8.79|10.76|8.8|10.72|8.77|0
1645697680000|2022-02-24 10:14:40|10.77|8.81|10.69|8.74|10.77|8.81|10.64|8.71|0
1645697690000|2022-02-24 10:14:50|10.72|8.77|10.8|8.83|10.8|8.83|10.72|8.77|0
1645697700000|2022-02-24 10:15:00|10.72|8.77|10.81|8.84|10.81|8.84|10.72|8.77|0
1645697710000|2022-02-24 10:15:10|10.68|8.74|10.7|8.75|10.7|8.75|10.68|8.73|0
1645697720000|2022-02-24 10:15:20|10.69|8.74|10.66|8.72|10.78|8.82|10.66|8.72|0
1645697730000|2022-02-24 10:15:30|10.63|8.7|10.46|8.56|10.63|8.7|10.46|8.56|0
1645697740000|2022-02-24 10:15:40|10.43|8.53|10.51|8.6|10.51|8.6|10.43|8.53|0
1645697750000|2022-02-24 10:15:50|10.53|8.62|10.59|8.67|10.65|8.72|10.53|8.62|0
1645697760000|2022-02-24 10:16:00|10.52|8.61|10.38|8.49|10.52|8.61|10.38|8.49|0
1645697770000|2022-02-24 10:16:10|10.43|8.53|10.32|8.44|10.43|8.53|10.32|8.44|0
1645697780000|2022-02-24 10:16:20|10.41|8.52|10.43|8.53|10.46|8.56|10.41|8.52|0
1645697790000|2022-02-24 10:16:30|10.39|8.5|10.3|8.43|10.39|8.5|10.3|8.43|0
1645697800000|2022-02-24 10:16:40|10.38|8.49|10.3|8.43|10.38|8.49|10.3|8.43|0
1645697810000|2022-02-24 10:16:50|10.31|8.4|10.2|8.35|10.31|8.41|10.2|8.35|0
1645697820000|2022-02-24 10:17:00|10.27|8.41|10.3|8.42|10.3|8.42|10.27|8.41|0
1645697830000|2022-02-24 10:17:10|10.28|8.41|10.3|8.42|10.3|8.42|10.25|8.39|0
1645697840000|2022-02-24 10:17:20|10.31|8.43|10.26|8.4|10.31|8.43|10.26|8.4|0
1645697850000|2022-02-24 10:17:30|10.37|8.48|10.48|8.58|10.48|8.58|10.37|8.48|0
1645697860000|2022-02-24 10:17:40|10.53|8.62|10.57|8.65|10.59|8.66|10.53|8.62|0
1645697870000|2022-02-24 10:17:50|10.6|8.67|10.7|8.75|10.7|8.75|10.6|8.67|0
1645697880000|2022-02-24 10:18:00|10.58|8.66|10.44|8.54|10.58|8.66|10.44|8.54|0
1645697890000|2022-02-24 10:18:10|10.41|8.52|10.44|8.54|10.47|8.57|10.41|8.52|0
1645697900000|2022-02-24 10:18:20|10.41|8.52|10.46|8.56|10.46|8.56|10.39|8.5|0
1645697910000|2022-02-24 10:18:30|10.51|8.6|10.49|8.59|10.51|8.6|10.48|8.58|0
1645697920000|2022-02-24 10:18:40|10.48|8.58|10.48|8.58|10.48|8.58|10.48|8.58|0
1645697930000|2022-02-24 10:18:50|10.38|8.49|10.35|8.47|10.42|8.53|10.35|8.47|0
1645697940000|2022-02-24 10:19:00|10.33|8.45|10.33|8.45|10.33|8.45|10.32|8.44|0
1645697950000|2022-02-24 10:19:10|10.35|8.47|10.31|8.43|10.35|8.47|10.31|8.43|0
1645697960000|2022-02-24 10:19:20|10.33|8.45|10.37|8.48|10.37|8.48|10.33|8.45|0
1645697970000|2022-02-24 10:19:30|10.31|8.43|10.24|8.38|10.31|8.43|10.24|8.38|0
1645697980000|2022-02-24 10:19:40|10.21|8.36|10.23|8.37|10.24|8.38|10.21|8.36|0
1645697990000|2022-02-24 10:19:50|10.16|8.31|10.19|8.34|10.19|8.34|10.11|8.27|0
1645698000000|2022-02-24 10:20:00|10.26|8.39|10.23|8.37|10.27|8.4|10.23|8.37|0
1645698010000|2022-02-24 10:20:10|10.11|8.27|9.96|8.15|10.11|8.27|9.96|8.15|0
1645698020000|2022-02-24 10:20:20|9.97|8.16|10.03|8.21|10.05|8.22|9.97|8.16|0
1645698030000|2022-02-24 10:20:30|10.04|8.22|10.09|8.25|10.09|8.25|10.02|8.2|0
1645698040000|2022-02-24 10:20:40|10.16|8.31|10.1|8.26|10.16|8.31|10.05|8.22|0
1645698050000|2022-02-24 10:20:50|10|8.18|9.83|8.04|10|8.18|9.83|8.04|0
1645698060000|2022-02-24 10:21:00|9.77|7.99|9.77|7.99|9.84|8.05|9.77|7.99|0
1645698070000|2022-02-24 10:21:10|9.82|8.03|9.71|7.95|9.82|8.03|9.71|7.95|0
1645698080000|2022-02-24 10:21:20|9.76|7.98|9.77|7.99|9.77|7.99|9.76|7.98|0
1645698090000|2022-02-24 10:21:30|9.87|8.08|9.84|8.05|9.87|8.08|9.83|8.04|0
1645698100000|2022-02-24 10:21:40|9.82|8.03|9.81|8.03|9.82|8.03|9.78|8|0
1645698110000|2022-02-24 10:21:50|9.87|8.08|9.81|8.03|9.95|8.14|9.81|8.03|0
1645698120000|2022-02-24 10:22:00|9.8|8.02|9.86|8.07|9.86|8.07|9.76|7.98|0
1645698130000|2022-02-24 10:22:10|9.77|7.99|9.69|7.93|9.77|7.99|9.68|7.92|0
1645698140000|2022-02-24 10:22:20|9.65|7.89|9.35|7.65|9.65|7.89|9.35|7.65|0
1645698150000|2022-02-24 10:22:30|9.34|7.64|9.4|7.69|9.42|7.71|9.34|7.64|0
1645698160000|2022-02-24 10:22:40|9.32|7.63|9.31|7.62|9.35|7.65|9.31|7.62|0
1645698170000|2022-02-24 10:22:50|9.42|7.71|9.53|7.79|9.55|7.81|9.42|7.71|0
1645698180000|2022-02-24 10:23:00|9.58|7.84|9.55|7.81|9.58|7.84|9.55|7.81|0
1645698190000|2022-02-24 10:23:10|9.56|7.82|9.6|7.86|9.67|7.91|9.56|7.82|0
1645698200000|2022-02-24 10:23:20|9.61|7.87|9.61|7.87|9.61|7.87|9.58|7.84|0
1645698210000|2022-02-24 10:23:30|9.65|7.89|9.61|7.87|9.68|7.92|9.58|7.84|0
1645698220000|2022-02-24 10:23:40|9.6|7.86|9.49|7.77|9.6|7.86|9.49|7.77|0
1645698230000|2022-02-24 10:23:50|9.42|7.71|9.35|7.65|9.42|7.71|9.35|7.65|0
1645698240000|2022-02-24 10:24:00|9.43|7.71|9.45|7.73|9.49|7.77|9.43|7.71|0
1645698250000|2022-02-24 10:24:10|9.47|7.75|9.6|7.86|9.6|7.86|9.46|7.74|0
1645698260000|2022-02-24 10:24:20|9.59|7.85|9.58|7.84|9.59|7.85|9.54|7.8|0
1645698270000|2022-02-24 10:24:30|9.49|7.77|9.54|7.8|9.54|7.8|9.49|7.77|0
1645698280000|2022-02-24 10:24:40|9.48|7.76|9.35|7.65|9.48|7.76|9.35|7.65|0
1645698290000|2022-02-24 10:24:50|9.32|7.63|9.46|7.74|9.46|7.74|9.32|7.63|0
1645698300000|2022-02-24 10:25:00|9.51|7.78|9.44|7.72|9.59|7.85|9.44|7.72|0
1645698310000|2022-02-24 10:25:10|9.37|7.67|9.36|7.66|9.37|7.67|9.36|7.66|0
1645698320000|2022-02-24 10:25:20|9.38|7.68|9.45|7.73|9.45|7.73|9.35|7.65|0
1645698330000|2022-02-24 10:25:30|9.49|7.77|9.59|7.85|9.59|7.85|9.49|7.77|0
1645698340000|2022-02-24 10:25:40|9.61|7.87|9.63|7.88|9.63|7.88|9.61|7.87|0
1645698350000|2022-02-24 10:25:50|9.61|7.87|9.72|7.96|9.72|7.96|9.61|7.87|0
1645698360000|2022-02-24 10:26:00|9.71|7.95|9.78|8|9.78|8|9.71|7.95|0
1645698370000|2022-02-24 10:26:10|9.87|8.07|9.88|8.08|9.88|8.08|9.82|8.04|0
1645698380000|2022-02-24 10:26:20|10.02|8.19|10.03|8.2|10.03|8.2|9.96|8.15|0
1645698390000|2022-02-24 10:26:30|9.99|8.18|10.04|8.21|10.06|8.23|9.99|8.18|0
1645698400000|2022-02-24 10:26:40|9.91|8.11|9.86|8.06|9.95|8.14|9.86|8.06|0
1645698410000|2022-02-24 10:26:50|9.9|8.1|9.9|8.1|9.92|8.12|9.88|8.08|0
1645698420000|2022-02-24 10:27:00|9.87|8.07|9.83|8.05|9.87|8.07|9.81|8.03|0
1645698430000|2022-02-24 10:27:10|9.88|8.08|9.88|8.08|9.88|8.08|9.88|8.08|0
1645698440000|2022-02-24 10:27:20|9.81|8.03|9.88|8.08|9.88|8.08|9.81|8.03|0
1645698450000|2022-02-24 10:27:30|9.84|8.05|9.73|7.96|9.84|8.05|9.73|7.96|0
1645698460000|2022-02-24 10:27:40|9.8|8.02|9.87|8.07|9.87|8.07|9.8|8.02|0
1645698470000|2022-02-24 10:27:50|9.79|8.01|9.66|7.9|9.79|8.01|9.66|7.9|0
1645698480000|2022-02-24 10:28:00|9.7|7.94|9.29|7.6|9.79|8.01|9.29|7.6|0
1645698490000|2022-02-24 10:28:10|10.11|8.27|9.82|8.03|10.11|8.27|9.82|8.03|0
1645698500000|2022-02-24 10:28:20|9.84|8.05|9.66|7.91|9.84|8.05|9.66|7.91|0
1645698510000|2022-02-24 10:28:30|9.71|7.94|9.71|7.94|9.73|7.96|9.66|7.91|0
1645698520000|2022-02-24 10:28:40|9.69|7.93|9.76|7.99|9.76|7.99|9.69|7.93|0
1645698530000|2022-02-24 10:28:50|9.8|8.02|9.86|8.07|9.86|8.07|9.79|8.01|0
1645698540000|2022-02-24 10:29:00|9.82|8.03|9.7|7.93|9.82|8.03|9.7|7.93|0
1645698550000|2022-02-24 10:29:10|9.74|7.97|9.69|7.93|9.74|7.97|9.69|7.93|0
1645698560000|2022-02-24 10:29:20|9.67|7.92|9.82|8.03|9.82|8.03|9.67|7.92|0
1645698570000|2022-02-24 10:29:30|9.78|8|9.72|7.95|9.78|8|9.72|7.95|0
1645698580000|2022-02-24 10:29:40|9.66|7.91|9.66|7.91|9.67|7.92|9.66|7.91|0
1645698590000|2022-02-24 10:29:50|9.76|7.99|9.86|8.07|9.86|8.07|9.76|7.99|0
1645698600000|2022-02-24 10:30:00|9.85|8.06|9.69|7.92|9.85|8.06|9.69|7.92|0
1645698610000|2022-02-24 10:30:10|9.71|7.94|9.64|7.89|9.71|7.94|9.55|7.82|0
1645698620000|2022-02-24 10:30:20|9.65|7.9|9.74|7.97|9.74|7.97|9.64|7.89|0
1645698630000|2022-02-24 10:30:30|9.73|7.96|9.84|8.05|9.84|8.05|9.73|7.96|0
1645698640000|2022-02-24 10:30:40|9.86|8.07|9.85|8.06|9.86|8.07|9.82|8.03|0
1645698650000|2022-02-24 10:30:50|9.86|8.07|10.04|8.22|10.06|8.23|9.86|8.07|0
1645698660000|2022-02-24 10:31:00|10|8.18|10.11|8.27|10.11|8.27|10|8.18|0
1645698670000|2022-02-24 10:31:10|10.03|8.21|10.16|8.31|10.16|8.31|10.01|8.19|0
1645698680000|2022-02-24 10:31:20|10.18|8.33|10.11|8.27|10.18|8.33|10.01|8.19|0
1645698690000|2022-02-24 10:31:30|10.09|8.26|10.11|8.27|10.16|8.31|10.09|8.26|0
1645698700000|2022-02-24 10:31:40|10.17|8.32|10.16|8.31|10.18|8.33|10.16|8.31|0
1645698710000|2022-02-24 10:31:50|10.17|8.32|10.18|8.33|10.18|8.33|10.17|8.32|0
1645698720000|2022-02-24 10:32:00|10.11|8.27|10.24|8.38|10.24|8.38|10.11|8.27|0
1645698730000|2022-02-24 10:32:10|10.27|8.41|10.14|8.29|10.27|8.41|10.14|8.29|0
1645698740000|2022-02-24 10:32:20|10.23|8.37|10.19|8.34|10.23|8.37|10.19|8.34|0
1645698750000|2022-02-24 10:32:30|10.22|8.36|10.17|8.32|10.22|8.36|10.17|8.32|0
1645698760000|2022-02-24 10:32:40|10.19|8.34|10.23|8.37|10.24|8.38|10.19|8.34|0
1645698770000|2022-02-24 10:32:50|10.34|8.46|10.39|8.5|10.39|8.5|10.34|8.46|0
1645698780000|2022-02-24 10:33:00|10.34|8.46|10.39|8.5|10.42|8.53|10.34|8.46|0
1645698790000|2022-02-24 10:33:10|10.41|8.52|10.3|8.42|10.41|8.52|10.3|8.42|0
1645698800000|2022-02-24 10:33:20|10.38|8.49|10.28|8.41|10.38|8.49|10.28|8.41|0
1645698810000|2022-02-24 10:33:30|10.33|8.45|10.32|8.44|10.33|8.45|10.28|8.41|0
1645698820000|2022-02-24 10:33:40|10.33|8.45|10.3|8.42|10.33|8.45|10.3|8.42|0
1645698830000|2022-02-24 10:33:50|10.31|8.43|10.31|8.43|10.34|8.46|10.31|8.43|0
1645698840000|2022-02-24 10:34:00|10.28|8.41|10.3|8.42|10.3|8.42|10.28|8.41|0
1645698850000|2022-02-24 10:34:10|10.31|8.43|10.31|8.43|10.32|8.44|10.31|8.43|0
1645698860000|2022-02-24 10:34:20|10.18|8.33|10.18|8.33|10.18|8.33|10.18|8.33|0
1645698870000|2022-02-24 10:34:30|10.13|8.29|10.08|8.24|10.13|8.29|10.06|8.23|0
1645698880000|2022-02-24 10:34:40|10.11|8.27|10.16|8.31|10.16|8.31|10.1|8.26|0
1645698890000|2022-02-24 10:34:50|10.2|8.35|10.32|8.44|10.32|8.44|10.2|8.35|0
1645698900000|2022-02-24 10:35:00|10.26|8.39|10.24|8.38|10.26|8.39|10.13|8.29|0
1645698910000|2022-02-24 10:35:10|10.2|8.35|10.2|8.35|10.2|8.35|10.09|8.25|0
1645698920000|2022-02-24 10:35:20|10.25|8.39|10.19|8.34|10.25|8.39|10.19|8.34|0
1645698930000|2022-02-24 10:35:30|10.18|8.33|10.1|8.26|10.18|8.33|10.1|8.26|0
1645698940000|2022-02-24 10:35:40|10.04|8.22|9.84|8.05|10.05|8.22|9.84|8.05|0
1645698950000|2022-02-24 10:35:50|9.76|7.98|9.7|7.94|9.8|8.02|9.7|7.94|0
1645698960000|2022-02-24 10:36:00|9.76|7.98|9.79|8.01|9.8|8.02|9.76|7.98|0
1645698970000|2022-02-24 10:36:10|9.78|8|9.71|7.95|9.79|8.01|9.71|7.95|0
1645698980000|2022-02-24 10:36:20|9.75|7.98|9.74|7.97|9.76|7.98|9.74|7.97|0
1645698990000|2022-02-24 10:36:30|9.69|7.93|9.64|7.89|9.69|7.93|9.62|7.87|0
1645699000000|2022-02-24 10:36:40|9.58|7.84|9.65|7.89|9.67|7.91|9.58|7.84|0
1645699010000|2022-02-24 10:36:50|9.67|7.91|9.65|7.89|9.67|7.91|9.62|7.87|0
1645699020000|2022-02-24 10:37:00|9.67|7.91|9.78|8|9.78|8|9.67|7.91|0
1645699030000|2022-02-24 10:37:10|9.73|7.96|9.85|8.06|9.85|8.06|9.73|7.96|0
1645699040000|2022-02-24 10:37:20|9.89|8.09|9.86|8.07|9.92|8.11|9.86|8.07|0
1645699050000|2022-02-24 10:37:30|9.95|8.14|10.03|8.2|10.03|8.2|9.93|8.12|0
1645699060000|2022-02-24 10:37:40|10.1|8.26|10.03|8.2|10.1|8.26|10.03|8.2|0
1645699070000|2022-02-24 10:37:50|10.02|8.19|9.99|8.18|10.02|8.19|9.99|8.18|0
1645699080000|2022-02-24 10:38:00|9.94|8.13|10.03|8.2|10.03|8.2|9.94|8.13|0
1645699090000|2022-02-24 10:38:10|10.01|8.19|10.06|8.23|10.13|8.29|10.01|8.19|0
1645699100000|2022-02-24 10:38:20|9.99|8.18|10.05|8.22|10.05|8.22|9.98|8.17|0
1645699110000|2022-02-24 10:38:30|9.98|8.17|9.99|8.18|9.99|8.18|9.98|8.17|0
1645699120000|2022-02-24 10:38:40|10.03|8.2|10.07|8.24|10.07|8.24|10.03|8.2|0
1645699130000|2022-02-24 10:38:50|10.1|8.26|10.14|8.3|10.14|8.3|10.1|8.26|0
1645699140000|2022-02-24 10:39:00|10.13|8.29|10.22|8.36|10.22|8.36|10.13|8.29|0
1645699150000|2022-02-24 10:39:10|10.16|8.32|10.23|8.37|10.23|8.37|10.16|8.32|0
1645699160000|2022-02-24 10:39:20|10.18|8.33|10.3|8.43|10.3|8.43|10.18|8.33|0
1645699170000|2022-02-24 10:39:30|10.27|8.4|10.28|8.41|10.28|8.41|10.25|8.38|0
1645699180000|2022-02-24 10:39:40|10.3|8.43|10.37|8.49|10.37|8.49|10.3|8.43|0
1645699190000|2022-02-24 10:39:50|10.41|8.52|10.5|8.59|10.5|8.59|10.41|8.52|0
1645699200000|2022-02-24 10:40:00|10.49|8.58|10.38|8.5|10.49|8.58|10.38|8.5|0
1645699210000|2022-02-24 10:40:10|10.41|8.52|10.36|8.48|10.41|8.52|10.36|8.48|0
1645699220000|2022-02-24 10:40:20|10.43|8.54|10.48|8.57|10.48|8.57|10.41|8.52|0
1645699230000|2022-02-24 10:40:30|10.5|8.59|10.68|8.74|10.7|8.76|10.5|8.59|0
1645699240000|2022-02-24 10:40:40|10.67|8.73|10.64|8.71|10.67|8.73|10.64|8.71|0
1645699250000|2022-02-24 10:40:50|10.6|8.67|10.55|8.63|10.6|8.67|10.55|8.63|0
1645699260000|2022-02-24 10:41:00|10.51|8.6|10.58|8.66|10.58|8.66|10.51|8.6|0
1645699270000|2022-02-24 10:41:10|10.56|8.64|10.43|8.53|10.56|8.64|10.43|8.53|0
1645699280000|2022-02-24 10:41:20|10.38|8.5|10.3|8.43|10.38|8.5|10.3|8.43|0
1645699290000|2022-02-24 10:41:30|10.29|8.42|10.37|8.49|10.37|8.49|10.29|8.42|0
1645699300000|2022-02-24 10:41:40|10.31|8.44|10.29|8.42|10.34|8.46|10.29|8.42|0
1645699310000|2022-02-24 10:41:50|10.28|8.41|10.51|8.6|10.51|8.6|10.28|8.41|0
1645699320000|2022-02-24 10:42:00|10.55|8.63|10.45|8.55|10.55|8.63|10.45|8.55|0
1645699330000|2022-02-24 10:42:10|10.44|8.54|10.56|8.64|10.56|8.64|10.44|8.54|0
1645699340000|2022-02-24 10:42:20|10.54|8.62|10.68|8.74|10.68|8.74|10.54|8.62|0
1645699350000|2022-02-24 10:42:30|10.72|8.77|10.84|8.87|10.84|8.87|10.72|8.77|0
1645699360000|2022-02-24 10:42:40|10.86|8.89|11.01|9.01|11.01|9.01|10.84|8.87|0
1645699370000|2022-02-24 10:42:50|10.91|8.93|11.01|9.01|11.01|9.01|10.81|8.85|0
1645699380000|2022-02-24 10:43:00|10.98|8.99|10.75|8.8|10.98|8.99|10.75|8.8|0
1645699390000|2022-02-24 10:43:10|10.63|8.7|10.51|8.6|10.67|8.73|10.51|8.6|0
1645699400000|2022-02-24 10:43:20|10.57|8.65|10.56|8.64|10.74|8.79|10.56|8.64|0
1645699410000|2022-02-24 10:43:30|10.63|8.7|10.42|8.52|10.63|8.7|10.42|8.52|0
1645699420000|2022-02-24 10:43:40|10.56|8.64|10.69|8.75|10.69|8.75|10.56|8.64|0
1645699430000|2022-02-24 10:43:50|10.73|8.78|10.67|8.73|10.73|8.78|10.63|8.7|0
1645699440000|2022-02-24 10:44:00|10.62|8.69|10.48|8.57|10.64|8.71|10.48|8.57|0
1645699450000|2022-02-24 10:44:10|10.53|8.62|10.5|8.59|10.53|8.62|10.5|8.59|0
1645699460000|2022-02-24 10:44:20|10.43|8.53|10.39|8.5|10.44|8.54|10.39|8.5|0
1645699470000|2022-02-24 10:44:30|10.41|8.51|10.29|8.42|10.41|8.51|10.29|8.42|0
1645699480000|2022-02-24 10:44:40|10.27|8.4|10.31|8.44|10.31|8.44|10.27|8.4|0
1645699490000|2022-02-24 10:44:50|10.27|8.4|10.27|8.4|10.29|8.42|10.27|8.4|0
1645699500000|2022-02-24 10:45:00|10.29|8.42|10.38|8.49|10.38|8.49|10.29|8.42|0
1645699510000|2022-02-24 10:45:10|10.36|8.47|10.43|8.53|10.43|8.53|10.36|8.47|0
1645699520000|2022-02-24 10:45:20|10.42|8.52|10.37|8.48|10.42|8.52|10.35|8.46|0
1645699530000|2022-02-24 10:45:30|10.35|8.46|10.36|8.47|10.36|8.47|10.32|8.45|0
1645699540000|2022-02-24 10:45:40|10.37|8.48|10.29|8.42|10.43|8.53|10.29|8.42|0
1645699550000|2022-02-24 10:45:50|10.23|8.37|10.11|8.28|10.23|8.37|10.11|8.28|0
1645699560000|2022-02-24 10:46:00|10.02|8.2|10.09|8.26|10.09|8.26|10.02|8.2|0
1645699570000|2022-02-24 10:46:10|10.07|8.24|10.06|8.23|10.09|8.26|10.06|8.23|0
1645699580000|2022-02-24 10:46:20|10.09|8.26|10.14|8.29|10.15|8.3|10.07|8.24|0
1645699590000|2022-02-24 10:46:30|10.13|8.28|10.11|8.27|10.16|8.31|10.11|8.27|0
1645699600000|2022-02-24 10:46:40|10.14|8.29|10.16|8.31|10.26|8.4|10.11|8.27|0
1645699610000|2022-02-24 10:46:50|10.19|8.34|10.19|8.34|10.22|8.36|10.17|8.32|0
1645699620000|2022-02-24 10:47:00|10.17|8.32|10.3|8.43|10.3|8.43|10.15|8.3|0
1645699630000|2022-02-24 10:47:10|10.32|8.44|10.51|8.6|10.51|8.6|10.32|8.44|0
1645699640000|2022-02-24 10:47:20|10.55|8.63|10.62|8.69|10.63|8.7|10.55|8.63|0
1645699650000|2022-02-24 10:47:30|10.58|8.66|10.57|8.65|10.59|8.67|10.57|8.65|0
1645699660000|2022-02-24 10:47:40|10.58|8.66|10.68|8.73|10.68|8.73|10.58|8.66|0
1645699670000|2022-02-24 10:47:50|10.63|8.7|10.68|8.73|10.68|8.73|10.6|8.68|0
1645699680000|2022-02-24 10:48:00|10.63|8.7|10.72|8.77|10.72|8.77|10.63|8.7|0
1645699690000|2022-02-24 10:48:10|10.63|8.7|10.65|8.71|10.65|8.71|10.63|8.7|0
1645699700000|2022-02-24 10:48:20|10.64|8.68|10.63|8.69|10.64|8.69|10.6|8.68|0
1645699710000|2022-02-24 10:48:30|10.6|8.68|10.53|8.62|10.6|8.68|10.53|8.62|0
1645699720000|2022-02-24 10:48:40|10.54|8.63|10.39|8.5|10.54|8.63|10.39|8.5|0
1645699730000|2022-02-24 10:48:50|10.34|8.46|10.34|8.46|10.36|8.47|10.32|8.44|0
1645699740000|2022-02-24 10:49:00|10.33|8.45|10.37|8.48|10.39|8.5|10.33|8.45|0
1645699750000|2022-02-24 10:49:10|10.5|8.59|10.4|8.51|10.5|8.59|10.38|8.49|0
1645699760000|2022-02-24 10:49:20|10.48|8.58|10.51|8.6|10.52|8.61|10.45|8.55|0
1645699770000|2022-02-24 10:49:30|10.58|8.66|10.55|8.64|10.58|8.66|10.52|8.61|0
1645699780000|2022-02-24 10:49:40|10.53|8.62|10.67|8.73|10.67|8.73|10.53|8.62|0
1645699790000|2022-02-24 10:49:50|10.7|8.75|10.6|8.67|10.7|8.75|10.59|8.67|0
1645699800000|2022-02-24 10:50:00|10.65|8.71|10.7|8.75|10.7|8.75|10.64|8.7|0
1645699810000|2022-02-24 10:50:10|10.69|8.74|10.63|8.69|10.69|8.74|10.63|8.69|0
1645699820000|2022-02-24 10:50:20|10.58|8.65|10.65|8.71|10.65|8.71|10.58|8.65|0
1645699830000|2022-02-24 10:50:30|10.63|8.69|10.59|8.66|10.63|8.69|10.55|8.64|0
1645699840000|2022-02-24 10:50:40|10.51|8.6|10.27|8.4|10.51|8.6|10.27|8.4|0
1645699850000|2022-02-24 10:50:50|10.25|8.39|10.27|8.4|10.28|8.41|10.25|8.39|0
1645699860000|2022-02-24 10:51:00|10.28|8.41|10.27|8.4|10.35|8.47|10.27|8.4|0
1645699870000|2022-02-24 10:51:10|10.23|8.37|10.27|8.4|10.27|8.4|10.23|8.37|0
1645699880000|2022-02-24 10:51:20|10.25|8.39|10.24|8.38|10.25|8.39|10.24|8.38|0
1645699890000|2022-02-24 10:51:30|10.25|8.39|10.16|8.31|10.25|8.39|10.16|8.31|0
1645699900000|2022-02-24 10:51:40|10.2|8.35|10.25|8.39|10.27|8.4|10.2|8.35|0
1645699910000|2022-02-24 10:51:50|10.27|8.4|10.25|8.39|10.3|8.42|10.25|8.39|0
1645699920000|2022-02-24 10:52:00|10.27|8.4|10.29|8.42|10.33|8.45|10.27|8.4|0
1645699930000|2022-02-24 10:52:10|10.18|8.33|10.13|8.29|10.18|8.33|10.12|8.28|0
1645699940000|2022-02-24 10:52:20|10.04|8.22|10.16|8.31|10.16|8.31|10.04|8.22|0
1645699950000|2022-02-24 10:52:30|10.11|8.27|10.14|8.3|10.14|8.3|10.11|8.27|0
1645699960000|2022-02-24 10:52:40|10.06|8.23|10.11|8.27|10.11|8.27|10.06|8.23|0
1645699970000|2022-02-24 10:52:50|10.05|8.23|10.01|8.19|10.06|8.23|9.98|8.17|0
1645699980000|2022-02-24 10:53:00|10.03|8.21|10|8.18|10.05|8.23|10|8.18|0
1645699990000|2022-02-24 10:53:10|10.02|8.2|10.01|8.19|10.02|8.2|10.01|8.19|0
1645700000000|2022-02-24 10:53:20|10.02|8.2|10.04|8.22|10.04|8.22|10.02|8.2|0
1645700010000|2022-02-24 10:53:30|10.01|8.19|9.96|8.15|10.02|8.2|9.96|8.15|0
1645700020000|2022-02-24 10:53:40|9.94|8.13|9.93|8.12|9.96|8.15|9.93|8.12|0
1645700030000|2022-02-24 10:53:50|9.89|8.09|9.93|8.12|9.93|8.12|9.89|8.09|0
1645700040000|2022-02-24 10:54:00|10.01|8.19|9.9|8.1|10.02|8.2|9.9|8.1|0
1645700050000|2022-02-24 10:54:10|9.94|8.13|9.95|8.14|9.95|8.14|9.89|8.09|0
1645700060000|2022-02-24 10:54:20|9.97|8.16|10.01|8.19|10.01|8.19|9.97|8.16|0
1645700070000|2022-02-24 10:54:30|9.99|8.18|9.99|8.18|10.01|8.19|9.99|8.18|0
1645700080000|2022-02-24 10:54:40|9.96|8.15|9.79|8.01|9.96|8.15|9.79|8.01|0
1645700090000|2022-02-24 10:54:50|9.81|8.03|9.79|8.01|9.81|8.03|9.79|8.01|0
1645700100000|2022-02-24 10:55:00|9.72|7.96|9.74|7.97|9.76|7.98|9.7|7.94|0
1645700110000|2022-02-24 10:55:10|9.75|7.93|9.63|7.88|9.75|7.93|9.63|7.88|0
1645700120000|2022-02-24 10:55:20|9.67|7.91|9.8|8.02|9.8|8.02|9.67|7.91|0
1645700130000|2022-02-24 10:55:30|9.78|8|9.75|7.97|9.78|8|9.75|7.97|0
1645700140000|2022-02-24 10:55:40|9.79|8.01|9.77|7.99|9.79|8.01|9.76|7.98|0
1645700150000|2022-02-24 10:55:50|9.78|8|9.81|8.03|9.86|8.07|9.78|8|0
1645700160000|2022-02-24 10:56:00|9.84|8.05|9.9|8.1|9.9|8.1|9.84|8.05|0
1645700170000|2022-02-24 10:56:10|9.93|8.12|9.99|8.18|10.01|8.19|9.93|8.12|0
1645700180000|2022-02-24 10:56:20|9.98|8.17|9.88|8.08|9.98|8.17|9.86|8.07|0
1645700190000|2022-02-24 10:56:30|9.89|8.09|9.85|8.06|9.89|8.09|9.84|8.05|0
1645700200000|2022-02-24 10:56:40|9.84|8.05|9.82|8.04|9.87|8.08|9.82|8.04|0
1645700210000|2022-02-24 10:56:50|9.76|7.98|9.75|7.97|9.76|7.98|9.72|7.96|0
1645700220000|2022-02-24 10:57:00|9.77|7.99|9.86|8.07|9.88|8.08|9.77|7.99|0
1645700230000|2022-02-24 10:57:10|9.88|8.08|9.76|7.98|9.88|8.08|9.76|7.98|0
1645700240000|2022-02-24 10:57:20|9.78|8|9.81|8.03|9.82|8.04|9.78|8|0
1645700250000|2022-02-24 10:57:30|9.83|8.05|9.82|8.04|9.88|8.08|9.82|8.04|0
1645700260000|2022-02-24 10:57:40|9.8|8.02|9.79|8.01|9.81|8.03|9.79|8.01|0
1645700270000|2022-02-24 10:57:50|9.88|8.08|9.9|8.1|9.9|8.1|9.87|8.07|0
1645700280000|2022-02-24 10:58:00|9.86|8.06|9.69|7.93|9.86|8.06|9.69|7.93|0
1645700290000|2022-02-24 10:58:10|9.72|7.96|9.72|7.96|9.79|8.01|9.72|7.96|0
1645700300000|2022-02-24 10:58:20|9.7|7.94|9.77|7.99|9.77|7.99|9.67|7.91|0
1645700310000|2022-02-24 10:58:30|9.82|8.04|9.78|8|9.82|8.04|9.78|8|0
1645700320000|2022-02-24 10:58:40|9.79|8.01|9.77|7.99|9.79|8.01|9.73|7.96|0
1645700330000|2022-02-24 10:58:50|9.76|7.98|9.77|7.99|9.77|7.99|9.73|7.96|0
1645700340000|2022-02-24 10:59:00|9.81|8.03|9.97|8.16|9.97|8.16|9.81|8.03|0
1645700350000|2022-02-24 10:59:10|9.95|8.14|9.86|8.06|9.95|8.14|9.82|8.04|0
1645700360000|2022-02-24 10:59:20|9.91|8.11|9.9|8.1|9.91|8.11|9.86|8.06|0
1645700370000|2022-02-24 10:59:30|9.97|8.16|9.85|8.06|9.97|8.16|9.85|8.06|0
1645700380000|2022-02-24 10:59:40|9.79|8.01|9.78|8|9.79|8.01|9.74|7.97|0
1645700390000|2022-02-24 10:59:50|9.73|7.96|9.76|7.98|9.76|7.98|9.73|7.96|0
1645700400000|2022-02-24 11:00:00|9.74|7.97|9.73|7.96|9.78|8|9.73|7.96|0
1645700410000|2022-02-24 11:00:10|9.74|7.97|9.92|8.12|9.92|8.12|9.74|7.97|0
1645700420000|2022-02-24 11:00:20|9.93|8.13|10.01|8.19|10.01|8.19|9.93|8.13|0
1645700430000|2022-02-24 11:00:30|10|8.18|9.81|8.03|10|8.18|9.81|8.03|0
1645700440000|2022-02-24 11:00:40|9.73|7.96|9.78|8|9.78|8|9.73|7.96|0
1645700450000|2022-02-24 11:00:50|9.79|8.01|9.84|8.05|9.84|8.05|9.73|7.96|0
1645700460000|2022-02-24 11:01:00|9.82|8.04|9.88|8.08|9.88|8.08|9.82|8.04|0
1645700470000|2022-02-24 11:01:10|9.95|8.14|9.94|8.14|9.95|8.14|9.91|8.11|0
1645700480000|2022-02-24 11:01:20|9.85|8.06|9.89|8.09|9.89|8.09|9.83|8.04|0
1645700490000|2022-02-24 11:01:30|9.84|8.05|9.82|8.04|9.84|8.05|9.82|8.04|0
1645700500000|2022-02-24 11:01:40|9.71|7.94|9.63|7.88|9.71|7.94|9.6|7.85|0
1645700510000|2022-02-24 11:01:50|9.61|7.86|9.41|7.7|9.61|7.86|9.41|7.7|0
1645700520000|2022-02-24 11:02:00|9.45|7.73|9.5|7.77|9.5|7.77|9.45|7.73|0
1645700530000|2022-02-24 11:02:10|9.48|7.76|9.34|7.64|9.48|7.76|9.34|7.64|0
1645700540000|2022-02-24 11:02:20|9.36|7.66|9.35|7.65|9.38|7.68|9.35|7.65|0
1645700550000|2022-02-24 11:02:30|9.37|7.67|9.45|7.73|9.46|7.74|9.37|7.67|0
1645700560000|2022-02-24 11:02:40|9.49|7.76|9.36|7.66|9.49|7.76|9.35|7.65|0
1645700570000|2022-02-24 11:02:50|9.41|7.7|9.4|7.69|9.41|7.7|9.4|7.69|0
1645700580000|2022-02-24 11:03:00|9.45|7.73|9.27|7.59|9.5|7.77|9.27|7.59|0
1645700590000|2022-02-24 11:03:10|9.25|7.57|9.27|7.59|9.27|7.59|9.23|7.55|0
1645700600000|2022-02-24 11:03:20|9.28|7.6|9.32|7.62|9.32|7.62|9.28|7.6|0
1645700610000|2022-02-24 11:03:30|9.38|7.68|9.35|7.65|9.38|7.68|9.35|7.65|0
1645700620000|2022-02-24 11:03:40|9.46|7.74|9.24|7.56|9.46|7.74|9.24|7.56|0
1645700630000|2022-02-24 11:03:50|9.26|7.58|9.23|7.55|9.26|7.58|9.23|7.55|0
1645700640000|2022-02-24 11:04:00|9.13|7.47|9.08|7.43|9.13|7.47|9.08|7.43|0
1645700650000|2022-02-24 11:04:10|9.09|7.44|9.01|7.37|9.09|7.44|9.01|7.37|0
1645700660000|2022-02-24 11:04:20|9.05|7.41|9.06|7.41|9.11|7.46|9.05|7.41|0
1645700670000|2022-02-24 11:04:30|9.08|7.43|9.18|7.51|9.18|7.51|9.08|7.43|0
1645700680000|2022-02-24 11:04:40|9.12|7.47|9.09|7.44|9.16|7.49|9.07|7.42|0
1645700690000|2022-02-24 11:04:50|9.11|7.46|9.06|7.41|9.11|7.46|9.06|7.41|0
1645700700000|2022-02-24 11:05:00|9.1|7.45|9.07|7.42|9.17|7.5|9.07|7.42|0
1645700710000|2022-02-24 11:05:10|9.03|7.39|9.12|7.47|9.12|7.47|9.03|7.39|0
1645700720000|2022-02-24 11:05:20|9.13|7.37|9.03|7.39|9.13|7.39|9.01|7.37|0
1645700730000|2022-02-24 11:05:30|9.08|7.43|9.02|7.38|9.08|7.43|9.01|7.37|0
1645700740000|2022-02-24 11:05:40|9.12|7.47|9.18|7.51|9.18|7.51|9.12|7.47|0
1645700750000|2022-02-24 11:05:50|9.17|7.5|9.15|7.48|9.18|7.51|9.13|7.47|0
1645700760000|2022-02-24 11:06:00|9.17|7.5|9.07|7.42|9.17|7.5|9.07|7.42|0
1645700770000|2022-02-24 11:06:10|9.03|7.39|8.99|7.35|9.06|7.41|8.99|7.35|0
1645700780000|2022-02-24 11:06:20|8.93|7.3|8.85|7.24|8.97|7.34|8.85|7.24|0
1645700790000|2022-02-24 11:06:30|8.87|7.26|8.82|7.22|8.89|7.28|8.82|7.22|0
1645700800000|2022-02-24 11:06:40|8.91|7.29|8.88|7.27|8.92|7.3|8.86|7.25|0
1645700810000|2022-02-24 11:06:50|8.96|7.33|8.87|7.26|8.96|7.33|8.84|7.23|0
1645700820000|2022-02-24 11:07:00|8.86|7.25|8.91|7.29|8.91|7.29|8.85|7.24|0
1645700830000|2022-02-24 11:07:10|8.87|7.26|8.87|7.26|8.87|7.26|8.79|7.19|0
1645700840000|2022-02-24 11:07:20|8.71|7.13|8.66|7.08|8.71|7.13|8.66|7.08|0
1645700850000|2022-02-24 11:07:30|8.65|7.28|8.94|7.31|8.94|7.31|8.65|7.28|0
1645700860000|2022-02-24 11:07:40|8.83|7.23|8.88|7.27|8.98|7.34|8.83|7.23|0
1645700870000|2022-02-24 11:07:50|8.79|7.19|8.86|7.25|8.86|7.25|8.79|7.19|0
1645700880000|2022-02-24 11:08:00|8.85|7.24|8.79|7.19|8.85|7.24|8.79|7.19|0
1645700890000|2022-02-24 11:08:10|8.77|7.18|8.64|7.07|8.77|7.18|8.64|7.07|0
1645700900000|2022-02-24 11:08:20|8.74|7.15|8.79|7.19|8.79|7.19|8.74|7.15|0
1645700910000|2022-02-24 11:08:30|8.75|7.16|8.75|7.16|8.75|7.16|8.74|7.15|0
1645700920000|2022-02-24 11:08:40|8.72|7.13|8.82|7.22|8.82|7.22|8.72|7.13|0
1645700930000|2022-02-24 11:08:50|8.84|7.23|8.83|7.23|8.84|7.23|8.83|7.23|0
1645700940000|2022-02-24 11:09:00|8.88|7.27|8.9|7.28|8.9|7.28|8.86|7.25|0
1645700950000|2022-02-24 11:09:10|8.87|7.26|8.78|7.18|8.9|7.28|8.78|7.18|0
1645700960000|2022-02-24 11:09:20|8.8|7.2|8.8|7.2|8.8|7.2|8.73|7.14|0
1645700970000|2022-02-24 11:09:30|8.68|7.1|8.77|7.18|8.77|7.18|8.68|7.1|0
1645700980000|2022-02-24 11:09:40|8.78|7.12|8.73|7.14|8.78|7.14|8.63|7.06|0
1645700990000|2022-02-24 11:09:50|8.74|7.15|8.74|7.15|8.74|7.15|8.73|7.14|0
1645701000000|2022-02-24 11:10:00|8.68|7.1|8.71|7.12|8.71|7.12|8.68|7.1|0
1645701010000|2022-02-24 11:10:10|8.81|7.21|8.64|7.07|8.83|7.22|8.64|7.07|0
1645701020000|2022-02-24 11:10:20|8.63|7.06|8.69|7.11|8.69|7.11|8.63|7.06|0
1645701030000|2022-02-24 11:10:30|8.65|7.08|8.74|7.15|8.77|7.17|8.65|7.08|0
1645701040000|2022-02-24 11:10:40|8.7|7.12|8.68|7.1|8.7|7.12|8.68|7.1|0
1645701050000|2022-02-24 11:10:50|8.69|7.11|8.63|7.06|8.72|7.13|8.63|7.06|0
1645701060000|2022-02-24 11:11:00|8.64|7.07|8.6|7.03|8.74|7.15|8.6|7.03|0
1645701070000|2022-02-24 11:11:10|8.61|7.04|8.63|7.06|8.66|7.08|8.61|7.04|0
1645701080000|2022-02-24 11:11:20|8.64|7.07|8.75|7.16|8.75|7.16|8.61|7.04|0
1645701090000|2022-02-24 11:11:30|8.77|7.17|8.79|7.19|8.79|7.19|8.73|7.14|0
1645701100000|2022-02-24 11:11:40|8.68|7.1|8.66|7.08|8.68|7.1|8.66|7.08|0
1645701110000|2022-02-24 11:11:50|8.62|7.05|8.71|7.12|8.71|7.12|8.62|7.05|0
1645701120000|2022-02-24 11:12:00|8.75|7.16|8.76|7.17|8.76|7.17|8.75|7.16|0
1645701130000|2022-02-24 11:12:10|8.77|7.13|8.87|7.26|8.87|7.26|8.72|7.13|0
1645701140000|2022-02-24 11:12:20|8.75|7.16|8.81|7.21|8.81|7.21|8.75|7.16|0
1645701150000|2022-02-24 11:12:30|8.86|7.25|8.96|7.33|8.96|7.33|8.86|7.25|0
1645701160000|2022-02-24 11:12:40|8.95|7.32|9.86|8.07|9.88|8.08|8.95|7.32|0
1645701170000|2022-02-24 11:12:50|9.9|8.1|9.93|8.12|9.93|8.12|9.9|8.1|0
1645701180000|2022-02-24 11:13:00|9.86|8.07|9.79|8.01|9.86|8.07|9.79|8.01|0
1645701190000|2022-02-24 11:13:10|9.73|7.96|9.69|7.93|9.74|7.97|9.69|7.93|0
1645701200000|2022-02-24 11:13:20|9.71|7.94|9.77|7.99|9.77|7.99|9.68|7.92|0
1645701210000|2022-02-24 11:13:30|9.73|7.96|9.59|7.84|9.73|7.96|9.59|7.84|0
1645701220000|2022-02-24 11:13:40|9.56|7.83|9.65|7.9|9.65|7.9|9.54|7.81|0
1645701230000|2022-02-24 11:13:50|9.59|7.84|9.68|7.92|9.68|7.92|9.59|7.84|0
1645701240000|2022-02-24 11:14:00|9.74|7.97|9.81|8.03|9.84|8.05|9.74|7.97|0
1645701250000|2022-02-24 11:14:10|9.83|8.04|9.88|8.08|9.89|8.09|9.83|8.04|0
1645701260000|2022-02-24 11:14:20|9.9|8.1|9.98|8.17|9.98|8.17|9.9|8.1|0
1645701270000|2022-02-24 11:14:30|9.95|8.14|10.03|8.2|10.03|8.2|9.95|8.14|0
1645701280000|2022-02-24 11:14:40|10.04|8.21|10.05|8.22|10.05|8.22|10.03|8.2|0
1645701290000|2022-02-24 11:14:50|10.03|8.2|9.95|8.14|10.03|8.2|9.95|8.14|0
1645701300000|2022-02-24 11:15:00|9.9|8.1|9.79|8.01|9.9|8.1|9.79|8.01|0
1645701310000|2022-02-24 11:15:10|9.8|8.02|9.74|7.97|9.8|8.02|9.74|7.97|0
1645701320000|2022-02-24 11:15:20|9.69|7.93|9.6|7.85|9.74|7.97|9.6|7.85|0
1645701330000|2022-02-24 11:15:30|9.65|7.9|9.65|7.9|9.65|7.9|9.64|7.89|0
1645701340000|2022-02-24 11:15:40|9.66|7.82|9.6|7.85|9.66|7.85|9.55|7.82|0
1645701350000|2022-02-24 11:15:50|9.57|7.83|9.44|7.73|9.57|7.83|9.42|7.71|0
1645701360000|2022-02-24 11:16:00|9.47|7.75|9.52|7.79|9.52|7.79|9.46|7.74|0
1645701370000|2022-02-24 11:16:10|9.51|7.78|9.16|7.5|9.53|7.8|9.16|7.5|0
1645701380000|2022-02-24 11:16:20|9.11|7.45|9.18|7.51|9.23|7.55|9.11|7.45|0
1645701390000|2022-02-24 11:16:30|9.16|7.5|9.23|7.55|9.23|7.55|9.16|7.5|0
1645701400000|2022-02-24 11:16:40|9.28|7.59|9.2|7.53|9.31|7.61|9.2|7.53|0
1645701410000|2022-02-24 11:16:50|9.21|7.54|9.26|7.58|9.27|7.59|9.21|7.54|0
1645701420000|2022-02-24 11:17:00|9.29|7.6|9.21|7.54|9.31|7.61|9.2|7.53|0
1645701430000|2022-02-24 11:17:10|9.27|7.59|9.41|7.7|9.41|7.7|9.27|7.59|0
1645701440000|2022-02-24 11:17:20|9.38|7.67|9.38|7.67|9.41|7.7|9.38|7.67|0
1645701450000|2022-02-24 11:17:30|9.29|7.6|9.29|7.6|9.4|7.69|9.29|7.6|0
1645701460000|2022-02-24 11:17:40|9.32|7.62|9.29|7.6|9.32|7.62|9.29|7.6|0
1645701470000|2022-02-24 11:17:50|9.3|7.61|9.24|7.56|9.3|7.61|9.24|7.56|0
1645701480000|2022-02-24 11:18:00|9.19|7.52|9.23|7.55|9.24|7.56|9.19|7.52|0
1645701490000|2022-02-24 11:18:10|9.26|7.58|9.32|7.62|9.32|7.62|9.26|7.58|0
1645701500000|2022-02-24 11:18:20|9.14|7.48|9.15|7.49|9.16|7.49|9.14|7.48|0
1645701510000|2022-02-24 11:18:30|9.16|7.46|9.13|7.47|9.16|7.47|9.1|7.44|0
1645701520000|2022-02-24 11:18:40|9.2|7.53|9.31|7.61|9.31|7.61|9.2|7.53|0
1645701530000|2022-02-24 11:18:50|9.28|7.6|9.18|7.51|9.28|7.6|9.18|7.51|0
1645701540000|2022-02-24 11:19:00|9.17|7.5|9.17|7.5|9.17|7.5|9.17|7.5|0
1645701550000|2022-02-24 11:19:10|9.13|7.47|9.11|7.45|9.13|7.47|9.1|7.44|0
1645701560000|2022-02-24 11:19:20|9.13|7.47|9.21|7.54|9.23|7.55|9.13|7.47|0
1645701570000|2022-02-24 11:19:30|9.19|7.52|9.16|7.49|9.19|7.52|9.15|7.48|0
1645701580000|2022-02-24 11:19:40|9.19|7.52|9.25|7.57|9.25|7.57|9.19|7.52|0
1645701590000|2022-02-24 11:19:50|9.24|7.56|9.23|7.55|9.24|7.56|9.22|7.54|0
1645701600000|2022-02-24 11:20:00|9.25|7.57|9.25|7.57|9.27|7.59|9.24|7.56|0
1645701610000|2022-02-24 11:20:10|9.26|7.58|9.29|7.6|9.36|7.66|9.26|7.58|0
1645701620000|2022-02-24 11:20:20|9.43|7.72|9.45|7.73|9.45|7.73|9.41|7.7|0
1645701630000|2022-02-24 11:20:30|9.48|7.76|9.58|7.84|9.58|7.84|9.48|7.76|0
1645701640000|2022-02-24 11:20:40|9.63|7.88|9.41|7.7|9.63|7.88|9.41|7.7|0
1645701650000|2022-02-24 11:20:50|9.45|7.73|9.48|7.76|9.52|7.79|9.45|7.73|0
1645701660000|2022-02-24 11:21:00|9.42|7.71|9.36|7.66|9.42|7.71|9.36|7.66|0
1645701670000|2022-02-24 11:21:10|9.28|7.6|9.47|7.75|9.47|7.75|9.28|7.6|0
1645701680000|2022-02-24 11:21:20|9.48|7.76|9.54|7.8|9.55|7.81|9.48|7.76|0
1645701690000|2022-02-24 11:21:30|9.56|7.82|9.53|7.79|9.56|7.82|9.48|7.76|0
1645701700000|2022-02-24 11:21:40|9.47|7.75|9.45|7.73|9.48|7.76|9.44|7.72|0
1645701710000|2022-02-24 11:21:50|9.46|7.74|9.48|7.76|9.48|7.76|9.44|7.72|0
1645701720000|2022-02-24 11:22:00|9.47|7.75|9.69|7.93|9.69|7.93|9.47|7.75|0
1645701730000|2022-02-24 11:22:10|9.68|7.92|9.68|7.92|9.68|7.92|9.62|7.87|0
1645701740000|2022-02-24 11:22:20|9.72|7.95|9.7|7.94|9.72|7.95|9.7|7.94|0
1645701750000|2022-02-24 11:22:30|9.72|7.95|9.78|8|9.8|8.02|9.72|7.95|0
1645701760000|2022-02-24 11:22:40|9.83|8.04|9.84|8.05|9.84|8.05|9.79|8.01|0
1645701770000|2022-02-24 11:22:50|9.82|8.03|9.84|8.05|9.85|8.06|9.82|8.03|0
1645701780000|2022-02-24 11:23:00|9.9|8.1|9.98|8.16|9.98|8.16|9.9|8.1|0
1645701790000|2022-02-24 11:23:10|9.89|8.09|9.85|8.06|9.89|8.09|9.83|8.04|0
1645701800000|2022-02-24 11:23:20|9.93|8.12|9.9|8.1|9.93|8.12|9.86|8.07|0
1645701810000|2022-02-24 11:23:30|9.91|8.11|9.82|8.03|9.95|8.14|9.82|8.03|0
1645701820000|2022-02-24 11:23:40|9.87|8.08|9.84|8.05|9.9|8.1|9.84|8.05|0
1645701830000|2022-02-24 11:23:50|9.83|8.04|9.87|8.08|9.87|8.08|9.79|8.01|0
1645701840000|2022-02-24 11:24:00|9.86|8.07|9.74|7.97|9.86|8.07|9.74|7.97|0
1645701850000|2022-02-24 11:24:10|9.8|8.02|9.79|8.01|9.93|8.12|9.79|8.01|0
1645701860000|2022-02-24 11:24:20|9.84|8.05|9.8|8.02|9.84|8.05|9.78|8|0
1645701870000|2022-02-24 11:24:30|9.87|8.08|9.9|8.1|9.9|8.1|9.84|8.05|0
1645701880000|2022-02-24 11:24:40|9.8|8.02|9.81|8.02|9.89|8.09|9.8|8.02|0
1645701890000|2022-02-24 11:24:50|9.85|8.06|10.14|8.3|10.14|8.3|9.85|8.06|0
1645701900000|2022-02-24 11:25:00|10.04|8.22|10.03|8.21|10.05|8.22|9.97|8.16|0
1645701910000|2022-02-24 11:25:10|10.05|8.22|10.13|8.29|10.13|8.29|10.05|8.22|0
1645701920000|2022-02-24 11:25:20|10.15|8.31|10.06|8.23|10.15|8.31|10.06|8.23|0
1645701930000|2022-02-24 11:25:30|10.01|8.19|9.98|8.17|10.05|8.22|9.97|8.16|0
1645701940000|2022-02-24 11:25:40|10.03|8.21|9.84|8.05|10.03|8.21|9.84|8.05|0
1645701950000|2022-02-24 11:25:50|9.8|8.02|9.8|8.02|9.82|8.03|9.78|8.01|0
1645701960000|2022-02-24 11:26:00|9.75|7.98|9.77|8|9.82|8.03|9.75|7.98|0
1645701970000|2022-02-24 11:26:10|9.81|8.02|9.91|8.11|9.91|8.11|9.81|8.02|0
1645701980000|2022-02-24 11:26:20|9.86|8.07|9.82|8.03|9.86|8.07|9.82|8.03|0
1645701990000|2022-02-24 11:26:30|9.85|8.06|9.83|8.04|9.85|8.06|9.83|8.04|0
1645702000000|2022-02-24 11:26:40|9.76|7.99|9.65|7.9|9.82|8.03|9.65|7.9|0
1645702010000|2022-02-24 11:26:50|9.67|7.92|9.65|7.9|9.67|7.92|9.61|7.86|0
1645702020000|2022-02-24 11:27:00|9.64|7.89|9.6|7.85|9.64|7.89|9.52|7.79|0
1645702030000|2022-02-24 11:27:10|9.43|7.71|9.25|7.57|9.43|7.71|9.25|7.57|0
1645702040000|2022-02-24 11:27:20|9.26|7.58|9.4|7.69|9.42|7.7|9.26|7.58|0
1645702050000|2022-02-24 11:27:30|9.33|7.63|9.3|7.61|9.33|7.63|9.17|7.51|0
1645702060000|2022-02-24 11:27:40|9.17|7.51|9.15|7.49|9.2|7.52|9.15|7.49|0
1645702070000|2022-02-24 11:27:50|9.17|7.51|9.25|7.57|9.25|7.57|9.17|7.51|0
1645702080000|2022-02-24 11:28:00|9.17|7.51|9.17|7.51|9.2|7.52|9.17|7.51|0
1645702090000|2022-02-24 11:28:10|9.23|7.55|9.16|7.5|9.23|7.55|9.16|7.5|0
1645702100000|2022-02-24 11:28:20|9.19|7.52|9.23|7.55|9.25|7.57|9.19|7.52|0
1645702110000|2022-02-24 11:28:30|9.27|7.58|9.27|7.58|9.34|7.64|9.25|7.57|0
1645702120000|2022-02-24 11:28:40|9.22|7.54|9.38|7.68|9.41|7.7|9.22|7.54|0
1645702130000|2022-02-24 11:28:50|9.45|7.73|9.38|7.68|9.46|7.74|9.38|7.68|0
1645702140000|2022-02-24 11:29:00|9.35|7.65|9.33|7.63|9.35|7.65|9.3|7.61|0
1645702150000|2022-02-24 11:29:10|9.31|7.62|9.31|7.62|9.31|7.62|9.3|7.61|0
1645702160000|2022-02-24 11:29:20|9.4|7.69|9.31|7.62|9.4|7.69|9.31|7.62|0
1645702170000|2022-02-24 11:29:30|9.38|7.68|9.41|7.7|9.41|7.7|9.35|7.65|0
1645702180000|2022-02-24 11:29:40|9.44|7.72|9.41|7.7|9.46|7.74|9.41|7.7|0
1645702190000|2022-02-24 11:29:50|9.44|7.72|9.41|7.7|9.46|7.74|9.41|7.7|0
1645702200000|2022-02-24 11:30:00|9.45|7.73|9.54|7.81|9.58|7.83|9.45|7.73|0
1645702210000|2022-02-24 11:30:10|9.55|7.82|9.55|7.82|9.58|7.83|9.48|7.76|0
1645702220000|2022-02-24 11:30:20|9.54|7.81|9.64|7.89|9.64|7.89|9.54|7.81|0
1645702230000|2022-02-24 11:30:30|9.62|7.87|9.68|7.92|9.68|7.92|9.62|7.87|0
1645702240000|2022-02-24 11:30:40|9.67|7.91|9.65|7.9|9.69|7.93|9.65|7.9|0
1645702250000|2022-02-24 11:30:50|9.66|7.91|9.68|7.92|9.71|7.94|9.66|7.91|0
1645702260000|2022-02-24 11:31:00|9.66|7.91|9.59|7.84|9.66|7.91|9.56|7.83|0
1645702270000|2022-02-24 11:31:10|9.65|7.9|9.54|7.81|9.65|7.9|9.54|7.81|0
1645702280000|2022-02-24 11:31:20|9.45|7.73|9.33|7.63|9.45|7.73|9.33|7.63|0
1645702290000|2022-02-24 11:31:30|9.37|7.67|9.43|7.72|9.45|7.73|9.37|7.67|0
1645702300000|2022-02-24 11:31:40|9.33|7.63|9.38|7.68|9.39|7.68|9.33|7.63|0
1645702310000|2022-02-24 11:31:50|9.39|7.73|9.45|7.73|9.45|7.73|9.38|7.73|0
1645702320000|2022-02-24 11:32:00|9.43|7.72|9.43|7.72|9.43|7.72|9.41|7.7|0
1645702330000|2022-02-24 11:32:10|9.41|7.7|9.38|7.68|9.41|7.7|9.38|7.68|0
1645702340000|2022-02-24 11:32:20|9.32|7.62|9.35|7.65|9.37|7.67|9.32|7.62|0
1645702350000|2022-02-24 11:32:30|9.33|7.63|9.27|7.58|9.33|7.63|9.27|7.58|0
1645702360000|2022-02-24 11:32:40|9.23|7.56|9.3|7.61|9.3|7.61|9.23|7.56|0
1645702370000|2022-02-24 11:32:50|9.31|7.58|9.26|7.58|9.31|7.58|9.26|7.58|0
1645702380000|2022-02-24 11:33:00|9.3|7.61|9.31|7.61|9.32|7.62|9.3|7.61|0
1645702390000|2022-02-24 11:33:10|9.33|7.63|9.41|7.7|9.42|7.71|9.33|7.63|0
1645702400000|2022-02-24 11:33:20|9.4|7.69|9.26|7.58|9.43|7.72|9.26|7.58|0
1645702410000|2022-02-24 11:33:30|9.31|7.61|9.29|7.6|9.31|7.61|9.29|7.6|0
1645702420000|2022-02-24 11:33:40|9.33|7.63|9.37|7.67|9.37|7.67|9.33|7.63|0
1645702430000|2022-02-24 11:33:50|9.36|7.66|9.35|7.65|9.38|7.68|9.35|7.65|0
1645702440000|2022-02-24 11:34:00|9.32|7.62|9.29|7.6|9.32|7.62|9.25|7.57|0
1645702450000|2022-02-24 11:34:10|9.3|7.61|9.28|7.59|9.3|7.61|9.25|7.57|0
1645702460000|2022-02-24 11:34:20|9.25|7.57|9.22|7.55|9.3|7.61|9.22|7.55|0
1645702470000|2022-02-24 11:34:30|9.25|7.57|9.26|7.58|9.28|7.6|9.25|7.57|0
1645702480000|2022-02-24 11:34:40|9.16|7.49|9.03|7.38|9.16|7.49|9.03|7.38|0
1645702490000|2022-02-24 11:34:50|8.98|7.35|8.96|7.33|8.98|7.35|8.96|7.33|0
1645702500000|2022-02-24 11:35:00|8.98|7.35|8.95|7.33|8.98|7.35|8.95|7.33|0
1645702510000|2022-02-24 11:35:10|8.96|7.35|8.97|7.34|8.98|7.35|8.96|7.34|0
1645702520000|2022-02-24 11:35:20|8.96|7.33|8.9|7.28|8.96|7.33|8.9|7.28|0
1645702530000|2022-02-24 11:35:30|8.88|7.27|8.88|7.27|8.91|7.29|8.88|7.27|0
1645702540000|2022-02-24 11:35:40|8.83|7.23|8.84|7.23|8.84|7.23|8.83|7.23|0
1645702550000|2022-02-24 11:35:50|8.86|7.25|8.87|7.26|8.87|7.26|8.86|7.25|0
1645702560000|2022-02-24 11:36:00|8.84|7.23|8.98|7.35|8.98|7.35|8.84|7.23|0
1645702570000|2022-02-24 11:36:10|8.94|7.32|8.96|7.33|8.98|7.35|8.94|7.32|0
1645702580000|2022-02-24 11:36:20|8.9|7.28|8.86|7.25|8.9|7.28|8.86|7.25|0
1645702590000|2022-02-24 11:36:30|8.87|7.26|8.9|7.28|8.9|7.28|8.87|7.26|0
1645702600000|2022-02-24 11:36:40|8.92|7.3|8.94|7.32|8.94|7.32|8.92|7.3|0
1645702610000|2022-02-24 11:36:50|8.92|7.3|8.92|7.3|8.93|7.31|8.92|7.3|0
1645702620000|2022-02-24 11:37:00|8.86|7.25|8.89|7.27|8.95|7.32|8.84|7.23|0
1645702630000|2022-02-24 11:37:10|8.88|7.25|8.84|7.23|8.88|7.25|8.84|7.23|0
1645702640000|2022-02-24 11:37:20|8.86|7.25|8.88|7.27|8.93|7.31|8.86|7.25|0
1645702650000|2022-02-24 11:37:30|8.87|7.26|8.86|7.25|8.87|7.26|8.85|7.24|0
1645702660000|2022-02-24 11:37:40|8.84|7.23|8.82|7.22|8.85|7.24|8.82|7.22|0
1645702670000|2022-02-24 11:37:50|8.84|7.23|8.9|7.28|8.9|7.28|8.84|7.23|0
1645702680000|2022-02-24 11:38:00|8.88|7.27|8.89|7.27|8.92|7.3|8.88|7.27|0
1645702690000|2022-02-24 11:38:10|8.9|7.28|8.9|7.28|8.9|7.28|8.89|7.27|0
1645702700000|2022-02-24 11:38:20|8.92|7.3|8.82|7.22|8.94|7.32|8.82|7.22|0
1645702710000|2022-02-24 11:38:30|8.83|7.25|8.91|7.29|8.91|7.29|8.83|7.25|0
1645702720000|2022-02-24 11:38:40|8.9|7.28|8.89|7.27|8.9|7.28|8.89|7.27|0
1645702730000|2022-02-24 11:38:50|8.84|7.23|8.94|7.32|8.94|7.32|8.84|7.23|0
1645702740000|2022-02-24 11:39:00|8.92|7.3|9|7.37|9|7.37|8.92|7.3|0
1645702750000|2022-02-24 11:39:10|9.02|7.38|8.95|7.32|9.04|7.4|8.95|7.32|0
1645702760000|2022-02-24 11:39:20|8.92|7.3|8.91|7.29|8.92|7.3|8.91|7.29|0
1645702770000|2022-02-24 11:39:30|8.93|7.31|9.01|7.37|9.02|7.38|8.93|7.31|0
1645702780000|2022-02-24 11:39:40|9.03|7.39|9.04|7.4|9.04|7.4|9.01|7.37|0
1645702790000|2022-02-24 11:39:50|9.05|7.41|9.07|7.42|9.07|7.42|9.03|7.39|0
1645702800000|2022-02-24 11:40:00|9.05|7.41|9.02|7.38|9.06|7.42|9.02|7.38|0
1645702810000|2022-02-24 11:40:10|8.96|7.33|8.92|7.3|8.96|7.33|8.92|7.3|0
1645702820000|2022-02-24 11:40:20|8.93|7.31|9.01|7.37|9.01|7.37|8.93|7.31|0
1645702830000|2022-02-24 11:40:30|9.03|7.39|9.12|7.47|9.12|7.47|9.01|7.37|0
1645702840000|2022-02-24 11:40:40|9.17|7.5|9.2|7.53|9.2|7.53|9.16|7.49|0
1645702850000|2022-02-24 11:40:50|9.34|7.65|9.28|7.59|9.36|7.65|9.28|7.59|0
1645702860000|2022-02-24 11:41:00|9.29|7.6|9.39|7.68|9.39|7.68|9.29|7.6|0
1645702870000|2022-02-24 11:41:10|9.36|7.65|9.34|7.65|9.38|7.67|9.33|7.64|0
1645702880000|2022-02-24 11:41:20|9.31|7.62|9.44|7.72|9.44|7.72|9.31|7.62|0
1645702890000|2022-02-24 11:41:30|9.43|7.71|9.41|7.7|9.46|7.74|9.41|7.7|0
1645702900000|2022-02-24 11:41:40|9.4|7.69|9.44|7.72|9.44|7.72|9.4|7.69|0
1645702910000|2022-02-24 11:41:50|9.48|7.76|9.48|7.76|9.48|7.76|9.47|7.75|0
1645702920000|2022-02-24 11:42:00|9.46|7.74|9.5|7.78|9.5|7.78|9.46|7.74|0
1645702930000|2022-02-24 11:42:10|9.55|7.81|9.5|7.78|9.55|7.81|9.49|7.77|0
1645702940000|2022-02-24 11:42:20|9.55|7.81|9.65|7.9|9.65|7.9|9.55|7.81|0
1645702950000|2022-02-24 11:42:30|9.7|7.93|9.82|8.03|9.85|8.06|9.7|7.93|0
1645702960000|2022-02-24 11:42:40|9.83|8.04|9.86|8.07|9.87|8.08|9.83|8.04|0
1645702970000|2022-02-24 11:42:50|9.83|8.04|9.82|8.03|9.86|8.07|9.82|8.03|0
1645702980000|2022-02-24 11:43:00|9.74|7.97|9.72|7.95|9.76|7.99|9.72|7.95|0
1645702990000|2022-02-24 11:43:10|9.71|7.94|9.76|7.99|9.76|7.99|9.71|7.94|0
1645703000000|2022-02-24 11:43:20|9.81|8.02|9.84|8.05|9.84|8.05|9.78|8.01|0
1645703010000|2022-02-24 11:43:30|9.87|8.08|9.88|8.09|9.88|8.09|9.87|8.08|0
1645703020000|2022-02-24 11:43:40|9.92|8.11|9.95|8.14|9.95|8.14|9.92|8.11|0
1645703030000|2022-02-24 11:43:50|10.01|8.19|9.97|8.16|10.03|8.21|9.97|8.16|0
1645703040000|2022-02-24 11:44:00|9.96|8.15|9.87|8.08|9.96|8.15|9.87|8.08|0
1645703050000|2022-02-24 11:44:10|9.86|8.07|9.99|8.18|9.99|8.18|9.86|8.07|0
1645703060000|2022-02-24 11:44:20|10.05|8.22|9.92|8.11|10.05|8.22|9.92|8.11|0
1645703070000|2022-02-24 11:44:30|9.89|8.1|10.02|8.2|10.02|8.2|9.87|8.08|0
1645703080000|2022-02-24 11:44:40|10.14|8.3|10.23|8.37|10.23|8.37|10.14|8.3|0
1645703090000|2022-02-24 11:44:50|10.28|8.41|10.37|8.48|10.37|8.48|10.28|8.41|0
1645703100000|2022-02-24 11:45:00|10.36|8.47|10.16|8.32|10.36|8.47|10.16|8.32|0
1645703110000|2022-02-24 11:45:10|10.17|8.31|10.14|8.3|10.17|8.31|10.14|8.3|0
1645703120000|2022-02-24 11:45:20|10.17|8.32|10.25|8.39|10.25|8.39|10.17|8.32|0
1645703130000|2022-02-24 11:45:30|10.24|8.38|10.33|8.45|10.35|8.46|10.24|8.38|0
1645703140000|2022-02-24 11:45:40|10.22|8.36|10.14|8.3|10.22|8.36|10.12|8.28|0
1645703150000|2022-02-24 11:45:50|10.3|8.43|10.24|8.38|10.3|8.43|10.24|8.38|0
1645703160000|2022-02-24 11:46:00|10.26|8.4|10.34|8.46|10.34|8.46|10.23|8.37|0
1645703170000|2022-02-24 11:46:10|10.31|8.44|10.26|8.4|10.37|8.48|10.26|8.4|0
1645703180000|2022-02-24 11:46:20|10.25|8.39|10.28|8.41|10.28|8.41|10.23|8.37|0
1645703190000|2022-02-24 11:46:30|10.25|8.39|10.3|8.43|10.3|8.43|10.25|8.39|0
1645703200000|2022-02-24 11:46:40|10.28|8.41|10.44|8.54|10.44|8.54|10.28|8.41|0
1645703210000|2022-02-24 11:46:50|10.51|8.6|10.51|8.6|10.51|8.6|10.47|8.57|0
1645703220000|2022-02-24 11:47:00|10.58|8.65|10.62|8.69|10.62|8.69|10.58|8.65|0
1645703230000|2022-02-24 11:47:10|10.72|8.77|10.86|8.89|10.86|8.89|10.71|8.76|0
1645703240000|2022-02-24 11:47:20|10.82|8.86|10.75|8.8|10.82|8.86|10.75|8.8|0
1645703250000|2022-02-24 11:47:30|10.8|8.84|10.8|8.84|10.8|8.84|10.79|8.83|0
1645703260000|2022-02-24 11:47:40|10.79|8.83|10.75|8.8|10.79|8.83|10.73|8.78|0
1645703270000|2022-02-24 11:47:50|10.72|8.77|10.69|8.75|10.72|8.77|10.68|8.74|0
1645703280000|2022-02-24 11:48:00|10.7|8.76|10.59|8.66|10.75|8.8|10.58|8.65|0
1645703290000|2022-02-24 11:48:10|10.6|8.67|10.59|8.66|10.68|8.74|10.59|8.66|0
1645703300000|2022-02-24 11:48:20|10.58|8.65|10.63|8.7|10.63|8.7|10.58|8.65|0
1645703310000|2022-02-24 11:48:30|10.69|8.75|10.67|8.73|10.69|8.75|10.67|8.73|0
1645703320000|2022-02-24 11:48:40|10.72|8.77|10.75|8.8|10.76|8.81|10.72|8.77|0
1645703330000|2022-02-24 11:48:50|10.72|8.77|10.75|8.8|10.75|8.8|10.72|8.77|0
1645703340000|2022-02-24 11:49:00|10.76|8.81|10.66|8.72|10.76|8.81|10.57|8.65|0
1645703350000|2022-02-24 11:49:10|10.65|8.71|10.44|8.54|10.76|8.81|10.44|8.54|0
1645703360000|2022-02-24 11:49:20|10.35|8.47|10.32|8.44|10.35|8.47|10.3|8.42|0
1645703370000|2022-02-24 11:49:30|10.31|8.43|10.31|8.43|10.33|8.45|10.31|8.43|0
1645703380000|2022-02-24 11:49:40|10.34|8.46|10.49|8.58|10.49|8.58|10.34|8.46|0
1645703390000|2022-02-24 11:49:50|10.46|8.56|10.48|8.58|10.48|8.58|10.46|8.56|0
1645703400000|2022-02-24 11:50:00|10.46|8.56|10.41|8.52|10.5|8.59|10.41|8.52|0
1645703410000|2022-02-24 11:50:10|10.37|8.48|10.27|8.41|10.37|8.48|10.23|8.37|0
1645703420000|2022-02-24 11:50:20|10.31|8.43|10.39|8.5|10.39|8.5|10.31|8.43|0
1645703430000|2022-02-24 11:50:30|10.45|8.55|10.46|8.56|10.46|8.56|10.35|8.47|0
1645703440000|2022-02-24 11:50:40|10.47|8.57|10.43|8.54|10.47|8.57|10.43|8.54|0
1645703450000|2022-02-24 11:50:50|10.42|8.53|10.4|8.51|10.45|8.55|10.4|8.51|0
1645703460000|2022-02-24 11:51:00|10.45|8.55|10.49|8.58|10.49|8.58|10.41|8.52|0
1645703470000|2022-02-24 11:51:10|10.55|8.63|10.58|8.66|10.64|8.71|10.55|8.63|0
1645703480000|2022-02-24 11:51:20|10.66|8.72|10.7|8.76|10.7|8.76|10.62|8.69|0
1645703490000|2022-02-24 11:51:30|10.73|8.78|10.84|8.87|10.95|8.96|10.73|8.78|0
1645703500000|2022-02-24 11:51:40|11.01|9.01|11|9|11.05|9.04|11|9|0
1645703510000|2022-02-24 11:51:50|10.99|8.99|10.93|8.94|11|9|10.93|8.94|0
1645703520000|2022-02-24 11:52:00|10.86|8.88|10.74|8.79|10.9|8.92|10.74|8.79|0
1645703530000|2022-02-24 11:52:10|10.77|8.81|10.76|8.8|10.8|8.83|10.76|8.8|0
1645703540000|2022-02-24 11:52:20|10.8|8.83|10.75|8.79|10.82|8.85|10.75|8.79|0
1645703550000|2022-02-24 11:52:30|10.71|8.77|10.78|8.82|10.78|8.82|10.71|8.77|0
1645703560000|2022-02-24 11:52:40|10.71|8.77|10.56|8.64|10.71|8.77|10.56|8.64|0
1645703570000|2022-02-24 11:52:50|10.63|8.7|10.76|8.8|10.76|8.8|10.63|8.7|0
1645703580000|2022-02-24 11:53:00|10.74|8.78|10.72|8.77|10.8|8.83|10.69|8.75|0
1645703590000|2022-02-24 11:53:10|10.77|8.81|10.63|8.7|10.77|8.81|10.63|8.7|0
1645703600000|2022-02-24 11:53:20|10.67|8.73|10.68|8.74|10.69|8.75|10.67|8.73|0
1645703610000|2022-02-24 11:53:30|10.65|8.72|10.53|8.61|10.65|8.72|10.53|8.61|0
1645703620000|2022-02-24 11:53:40|10.56|8.64|10.48|8.57|10.56|8.64|10.48|8.57|0
1645703630000|2022-02-24 11:53:50|10.49|8.58|10.41|8.52|10.49|8.58|10.37|8.49|0
1645703640000|2022-02-24 11:54:00|10.44|8.54|10.35|8.47|10.44|8.54|10.35|8.47|0
1645703650000|2022-02-24 11:54:10|10.42|8.53|10.34|8.46|10.42|8.53|10.34|8.46|0
1645703660000|2022-02-24 11:54:20|10.36|8.48|10.33|8.45|10.36|8.48|10.32|8.44|0
1645703670000|2022-02-24 11:54:30|10.27|8.4|10.3|8.43|10.3|8.43|10.27|8.4|0
1645703680000|2022-02-24 11:54:40|10.35|8.47|10.33|8.45|10.35|8.47|10.33|8.45|0
1645703690000|2022-02-24 11:54:50|10.3|8.43|10.35|8.47|10.35|8.47|10.3|8.43|0
1645703700000|2022-02-24 11:55:00|10.3|8.43|10.28|8.41|10.3|8.43|10.27|8.4|0
1645703710000|2022-02-24 11:55:10|10.29|8.42|10.36|8.48|10.36|8.48|10.24|8.37|0
1645703720000|2022-02-24 11:55:20|10.3|8.43|10.49|8.58|10.49|8.58|10.26|8.39|0
1645703730000|2022-02-24 11:55:30|10.48|8.57|10.4|8.51|10.49|8.58|10.4|8.51|0
1645703740000|2022-02-24 11:55:40|10.37|8.49|10.37|8.49|10.37|8.49|10.35|8.47|0
1645703750000|2022-02-24 11:55:50|10.35|8.47|10.49|8.58|10.51|8.6|10.35|8.47|0
1645703760000|2022-02-24 11:56:00|10.51|8.6|10.51|8.6|10.51|8.6|10.48|8.57|0
1645703770000|2022-02-24 11:56:10|10.49|8.58|10.62|8.69|10.62|8.69|10.48|8.57|0
1645703780000|2022-02-24 11:56:20|10.52|8.61|10.44|8.54|10.52|8.61|10.44|8.54|0
1645703790000|2022-02-24 11:56:30|10.41|8.51|10.46|8.56|10.5|8.59|10.41|8.51|0
1645703800000|2022-02-24 11:56:40|10.37|8.49|10.39|8.5|10.41|8.51|10.37|8.49|0
1645703810000|2022-02-24 11:56:50|10.31|8.44|10.26|8.39|10.31|8.44|10.26|8.39|0
1645703820000|2022-02-24 11:57:00|10.3|8.43|10.3|8.43|10.31|8.44|10.29|8.42|0
1645703830000|2022-02-24 11:57:10|10.22|8.36|10.25|8.38|10.27|8.4|10.21|8.35|0
1645703840000|2022-02-24 11:57:20|10.28|8.41|10.28|8.41|10.29|8.42|10.28|8.41|0
1645703850000|2022-02-24 11:57:30|10.35|8.47|10.38|8.5|10.46|8.56|10.35|8.47|0
1645703860000|2022-02-24 11:57:40|10.43|8.53|10.43|8.53|10.43|8.53|10.42|8.52|0
1645703870000|2022-02-24 11:57:50|10.46|8.56|10.38|8.5|10.46|8.56|10.38|8.5|0
1645703880000|2022-02-24 11:58:00|10.37|8.49|10.39|8.5|10.39|8.5|10.37|8.49|0
1645703890000|2022-02-24 11:58:10|10.26|8.39|10.39|8.5|10.39|8.5|10.26|8.39|0
1645703900000|2022-02-24 11:58:20|10.42|8.52|10.32|8.45|10.42|8.52|10.3|8.43|0
1645703910000|2022-02-24 11:58:30|10.29|8.42|10.21|8.35|10.29|8.42|10.21|8.35|0
1645703920000|2022-02-24 11:58:40|10.19|8.34|10.32|8.45|10.32|8.45|10.16|8.32|0
1645703930000|2022-02-24 11:58:50|10.35|8.47|10.32|8.45|10.35|8.47|10.28|8.41|0
1645703940000|2022-02-24 11:59:00|10.34|8.46|10.29|8.42|10.34|8.46|10.29|8.42|0
1645703950000|2022-02-24 11:59:10|10.31|8.44|10.3|8.43|10.34|8.46|10.16|8.32|0
1645703960000|2022-02-24 11:59:20|10.29|8.42|10.46|8.56|10.5|8.59|10.26|8.39|0
1645703970000|2022-02-24 11:59:30|10.47|8.57|10.74|8.79|10.74|8.79|10.47|8.57|0
1645703980000|2022-02-24 11:59:40|10.85|8.88|10.85|8.88|10.9|8.92|10.85|8.88|0
1645703990000|2022-02-24 11:59:50|10.88|8.9|11.08|9.07|11.08|9.07|10.88|8.9|0
1645704000000|2022-02-24 12:00:00|11.17|9.14|10.77|8.81|11.17|9.14|10.77|8.81|0
1645704010000|2022-02-24 12:00:10|10.79|8.83|10.97|8.98|10.97|8.98|10.77|8.81|0
1645704020000|2022-02-24 12:00:20|10.98|8.99|10.67|8.73|10.98|8.99|10.67|8.73|0
1645704030000|2022-02-24 12:00:30|10.66|8.72|10.72|8.77|10.72|8.77|10.66|8.72|0
1645704040000|2022-02-24 12:00:40|10.64|8.7|10.51|8.6|10.64|8.7|10.5|8.59|0
1645704050000|2022-02-24 12:00:50|10.48|8.58|10.64|8.7|10.64|8.7|10.48|8.58|0
1645704060000|2022-02-24 12:01:00|10.63|8.69|10.54|8.63|10.63|8.69|10.54|8.63|0
1645704070000|2022-02-24 12:01:10|10.55|8.64|10.55|8.64|10.55|8.64|10.5|8.59|0
1645704080000|2022-02-24 12:01:20|10.64|8.7|10.57|8.65|10.64|8.7|10.53|8.62|0
1645704090000|2022-02-24 12:01:30|10.55|8.64|10.58|8.65|10.67|8.73|10.55|8.64|0
1645704100000|2022-02-24 12:01:40|10.54|8.63|10.59|8.66|10.6|8.67|10.54|8.63|0
1645704110000|2022-02-24 12:01:50|10.65|8.71|10.57|8.65|10.65|8.71|10.57|8.65|0
1645704120000|2022-02-24 12:02:00|10.48|8.58|10.38|8.49|10.48|8.58|10.37|8.48|0
1645704130000|2022-02-24 12:02:10|10.39|8.5|10.38|8.49|10.39|8.5|10.38|8.49|0
1645704140000|2022-02-24 12:02:20|10.3|8.43|10.33|8.46|10.43|8.53|10.3|8.43|0
1645704150000|2022-02-24 12:02:30|10.25|8.39|10.23|8.37|10.25|8.39|10.19|8.33|0
1645704160000|2022-02-24 12:02:40|10.2|8.34|10.23|8.37|10.23|8.37|10.2|8.34|0
1645704170000|2022-02-24 12:02:50|10.27|8.4|10.33|8.45|10.36|8.47|10.27|8.4|0
1645704180000|2022-02-24 12:03:00|10.34|8.46|10.25|8.39|10.4|8.51|10.25|8.39|0
1645704190000|2022-02-24 12:03:10|10.28|8.41|10.37|8.48|10.4|8.51|10.28|8.41|0
1645704200000|2022-02-24 12:03:20|10.33|8.45|10.32|8.44|10.33|8.45|10.3|8.43|0
1645704210000|2022-02-24 12:03:30|10.36|8.47|10.11|8.27|10.36|8.47|10.05|8.22|0
1645704220000|2022-02-24 12:03:40|10.17|8.32|10.09|8.26|10.22|8.36|10.09|8.26|0
1645704230000|2022-02-24 12:03:50|10.04|8.21|10.13|8.29|10.13|8.29|10.04|8.21|0
1645704240000|2022-02-24 12:04:00|10.16|8.31|10.21|8.35|10.23|8.37|10.16|8.31|0
1645704250000|2022-02-24 12:04:10|10.15|8.3|9.94|8.13|10.15|8.3|9.94|8.13|0
1645704260000|2022-02-24 12:04:20|9.93|8.12|10.12|8.28|10.12|8.28|9.93|8.12|0
1645704270000|2022-02-24 12:04:30|10.18|8.33|10.07|8.24|10.18|8.33|10.07|8.24|0
1645704280000|2022-02-24 12:04:40|10.09|8.26|10.09|8.26|10.14|8.29|10.09|8.26|0
1645704290000|2022-02-24 12:04:50|10.08|8.25|10.13|8.29|10.13|8.29|10.05|8.22|0
1645704300000|2022-02-24 12:05:00|10.09|8.26|9.99|8.18|10.09|8.26|9.99|8.18|0
1645704310000|2022-02-24 12:05:10|9.96|8.15|10.04|8.21|10.04|8.21|9.96|8.15|0
1645704320000|2022-02-24 12:05:20|9.98|8.17|9.91|8.11|9.98|8.17|9.91|8.11|0
1645704330000|2022-02-24 12:05:30|9.89|8.09|9.83|8.04|9.89|8.09|9.83|8.04|0
1645704340000|2022-02-24 12:05:40|9.79|8.01|9.78|8|9.8|8.02|9.78|8|0
1645704350000|2022-02-24 12:05:50|9.87|8.07|9.87|8.07|9.94|8.13|9.87|8.07|0
1645704360000|2022-02-24 12:06:00|9.96|8.15|9.97|8.16|9.97|8.16|9.94|8.13|0
1645704370000|2022-02-24 12:06:10|9.99|8.17|9.97|8.16|9.99|8.17|9.96|8.15|0
1645704380000|2022-02-24 12:06:20|9.3|7.61|9.31|7.62|9.31|7.62|9.3|7.61|0
1645704390000|2022-02-24 12:06:30|9.27|7.58|9.41|7.7|9.47|7.75|9.27|7.58|0
1645704400000|2022-02-24 12:06:40|9.68|7.92|10.07|8.24|10.07|8.24|9.68|7.92|0
1645704410000|2022-02-24 12:06:50|9.99|8.17|9.62|7.87|9.99|8.17|9.62|7.87|0
1645704420000|2022-02-24 12:07:00|8.92|7.3|9.01|7.37|9.01|7.37|8.92|7.3|0
1645704430000|2022-02-24 12:07:10|9.05|7.4|8.49|6.94|9.05|7.4|8.46|6.92|0
1645704440000|2022-02-24 12:07:20|8.44|6.9|8.46|6.92|8.46|6.92|8.43|6.9|0
1645704450000|2022-02-24 12:07:30|8.41|6.88|8.36|6.84|8.41|6.88|8.36|6.84|0
1645704460000|2022-02-24 12:07:40|8.3|6.79|8.48|6.94|8.48|6.94|8.3|6.79|0
1645704470000|2022-02-24 12:07:50|8.4|6.87|8.32|6.81|8.4|6.87|8.32|6.81|0
1645704480000|2022-02-24 12:08:00|8.3|6.79|8.31|6.8|8.31|6.8|8.3|6.79|0
1645704490000|2022-02-24 12:08:10|8.25|6.75|8.1|6.63|8.25|6.75|8.1|6.63|0
1645704500000|2022-02-24 12:08:20|8.16|6.68|8.17|6.69|8.17|6.69|8.12|6.65|0
1645704510000|2022-02-24 12:08:30|8.07|6.61|8.12|6.64|8.12|6.64|8.07|6.61|0
1645704520000|2022-02-24 12:08:40|8.14|6.66|8.11|6.64|8.14|6.66|8.11|6.64|0
1645704530000|2022-02-24 12:08:50|8.07|6.61|8.11|6.64|8.16|6.68|8.07|6.61|0
1645704540000|2022-02-24 12:09:00|8.15|6.67|8.13|6.65|8.15|6.67|8.11|6.64|0
1645704550000|2022-02-24 12:09:10|8.11|6.64|8.08|6.61|8.11|6.64|8.07|6.61|0
1645704560000|2022-02-24 12:09:20|8.06|6.6|8.08|6.61|8.08|6.61|8.02|6.57|0
1645704570000|2022-02-24 12:09:30|8.06|6.6|8.06|6.6|8.07|6.61|8.05|6.59|0
1645704580000|2022-02-24 12:09:40|8.02|6.57|8.08|6.61|8.08|6.61|8.02|6.57|0
1645704590000|2022-02-24 12:09:50|8.04|6.58|7.98|6.53|8.04|6.58|7.98|6.53|0
1645704600000|2022-02-24 12:10:00|7.99|6.54|7.98|6.53|8|6.54|7.98|6.53|0
1645704610000|2022-02-24 12:10:10|7.99|6.51|7.95|6.5|7.99|6.51|7.95|6.5|0
1645704620000|2022-02-24 12:10:20|7.94|6.46|7.9|6.46|7.94|6.46|7.9|6.46|0
1645704630000|2022-02-24 12:10:30|7.92|6.48|7.95|6.5|7.95|6.5|7.92|6.48|0
1645704640000|2022-02-24 12:10:40|7.96|6.51|8.02|6.57|8.02|6.57|7.96|6.51|0
1645704650000|2022-02-24 12:10:50|8.04|6.58|8|6.55|8.04|6.58|8|6.55|0
1645704660000|2022-02-24 12:11:00|8.04|6.54|8.1|6.63|8.1|6.63|8.04|6.54|0
1645704670000|2022-02-24 12:11:10|8.08|6.61|8.03|6.57|8.08|6.61|8.03|6.57|0
1645704680000|2022-02-24 12:11:20|8.08|6.61|8.1|6.63|8.12|6.64|8.08|6.61|0
1645704690000|2022-02-24 12:11:30|8.07|6.6|8.02|6.56|8.1|6.63|8.02|6.56|0
1645704700000|2022-02-24 12:11:40|8.01|6.58|8.12|6.64|8.12|6.64|8.01|6.58|0
1645704710000|2022-02-24 12:11:50|8.07|6.6|8.08|6.61|8.08|6.61|8.05|6.59|0
1645704720000|2022-02-24 12:12:00|8.09|6.62|8.13|6.65|8.16|6.68|8.05|6.59|0
1645704730000|2022-02-24 12:12:10|8.17|6.68|8.16|6.68|8.18|6.69|8.16|6.68|0
1645704740000|2022-02-24 12:12:20|8.18|6.69|8.15|6.67|8.18|6.69|8.1|6.63|0
1645704750000|2022-02-24 12:12:30|8.2|6.71|8.16|6.67|8.2|6.71|8.14|6.66|0
1645704760000|2022-02-24 12:12:40|8.19|6.7|8.21|6.71|8.23|6.73|8.19|6.7|0
1645704770000|2022-02-24 12:12:50|8.24|6.74|8.21|6.71|8.24|6.74|8.19|6.7|0
1645704780000|2022-02-24 12:13:00|8.24|6.74|8.25|6.75|8.25|6.75|8.23|6.73|0
1645704790000|2022-02-24 12:13:10|8.29|6.79|8.32|6.81|8.33|6.82|8.29|6.79|0
1645704800000|2022-02-24 12:13:20|8.36|6.84|8.37|6.85|8.38|6.86|8.36|6.84|0
1645704810000|2022-02-24 12:13:30|8.29|6.78|8.27|6.77|8.29|6.78|8.27|6.77|0
1645704820000|2022-02-24 12:13:40|8.29|6.78|8.38|6.86|8.4|6.88|8.29|6.78|0
1645704830000|2022-02-24 12:13:50|8.4|6.88|8.48|6.94|8.48|6.94|8.4|6.88|0
1645704840000|2022-02-24 12:14:00|8.5|6.96|8.41|6.88|8.5|6.96|8.38|6.86|0
1645704850000|2022-02-24 12:14:10|8.4|6.9|8.46|6.92|8.46|6.92|8.4|6.9|0
1645704860000|2022-02-24 12:14:20|8.48|6.94|8.52|6.97|8.52|6.97|8.48|6.94|0
1645704870000|2022-02-24 12:14:30|8.54|6.99|8.54|6.99|8.54|6.99|8.52|6.97|0
1645704880000|2022-02-24 12:14:40|8.58|7.02|8.54|6.99|8.59|7.03|8.54|6.99|0
1645704890000|2022-02-24 12:14:50|8.52|6.97|8.69|7.11|8.69|7.11|8.52|6.97|0
1645704900000|2022-02-24 12:15:00|8.67|7.09|8.65|7.07|8.67|7.09|8.57|7.01|0
1645704910000|2022-02-24 12:15:10|8.67|7.09|8.79|7.19|8.83|7.22|8.67|7.09|0
1645704920000|2022-02-24 12:15:20|8.75|7.16|8.7|7.11|8.75|7.16|8.7|7.11|0
1645704930000|2022-02-24 12:15:30|8.69|7.21|8.84|7.23|8.84|7.23|8.69|7.21|0
1645704940000|2022-02-24 12:15:40|8.88|7.27|8.87|7.26|8.89|7.28|8.87|7.26|0
1645704950000|2022-02-24 12:15:50|8.91|7.29|8.99|7.35|8.99|7.35|8.91|7.29|0
1645704960000|2022-02-24 12:16:00|9.01|7.37|8.99|7.35|9.04|7.4|8.99|7.35|0
1645704970000|2022-02-24 12:16:10|8.87|7.26|8.79|7.19|8.87|7.26|8.79|7.19|0
1645704980000|2022-02-24 12:16:20|8.8|7.2|8.74|7.15|8.8|7.2|8.74|7.15|0
1645704990000|2022-02-24 12:16:30|8.77|7.17|8.73|7.14|8.77|7.17|8.72|7.13|0
1645705000000|2022-02-24 12:16:40|8.71|7.12|8.62|7.06|8.71|7.12|8.62|7.06|0
1645705010000|2022-02-24 12:16:50|8.6|7.04|8.62|7.06|8.62|7.06|8.58|7.02|0
1645705020000|2022-02-24 12:17:00|8.64|7.07|8.64|7.07|8.64|7.07|8.64|7.07|0
1645705030000|2022-02-24 12:17:10|8.62|7.06|8.59|7.03|8.62|7.06|8.59|7.03|0
1645705040000|2022-02-24 12:17:20|8.58|7.02|8.58|7.02|8.58|7.02|8.58|7.02|0
1645705050000|2022-02-24 12:17:30|8.51|6.96|8.52|6.97|8.52|6.97|8.51|6.96|0
1645705060000|2022-02-24 12:17:40|8.51|6.96|8.45|6.91|8.51|6.96|8.45|6.91|0
1645705070000|2022-02-24 12:17:50|8.42|6.89|8.44|6.91|8.48|6.94|8.42|6.89|0
1645705080000|2022-02-24 12:18:00|8.46|6.92|8.5|6.96|8.52|6.97|8.46|6.92|0
1645705090000|2022-02-24 12:18:10|8.49|6.95|8.44|6.91|8.49|6.95|8.44|6.91|0
1645705100000|2022-02-24 12:18:20|8.42|6.89|8.47|6.93|8.47|6.93|8.39|6.87|0
1645705110000|2022-02-24 12:18:30|8.45|6.91|8.32|6.81|8.45|6.91|8.32|6.81|0
1645705120000|2022-02-24 12:18:40|8.29|6.78|8.28|6.78|8.29|6.78|8.27|6.77|0
1645705130000|2022-02-24 12:18:50|8.26|6.76|8.24|6.74|8.26|6.76|8.23|6.74|0
1645705140000|2022-02-24 12:19:00|8.25|6.75|8.24|6.74|8.31|6.8|8.24|6.74|0
1645705150000|2022-02-24 12:19:10|8.22|6.73|8.19|6.7|8.22|6.73|8.19|6.7|0
1645705160000|2022-02-24 12:19:20|8.21|6.72|8.18|6.7|8.22|6.73|8.18|6.7|0
1645705170000|2022-02-24 12:19:30|8.19|6.71|8.19|6.7|8.2|6.71|8.19|6.7|0
1645705180000|2022-02-24 12:19:40|8.17|6.69|8.23|6.74|8.23|6.74|8.17|6.69|0
1645705190000|2022-02-24 12:19:50|8.25|6.75|8.29|6.78|8.29|6.78|8.24|6.74|0
1645705200000|2022-02-24 12:20:00|8.3|6.79|8.21|6.72|8.3|6.79|8.19|6.7|0
1645705210000|2022-02-24 12:20:10|8.2|6.71|8.19|6.7|8.2|6.71|8.17|6.69|0
1645705220000|2022-02-24 12:20:20|8.2|6.71|8.28|6.78|8.28|6.78|8.16|6.68|0
1645705230000|2022-02-24 12:20:30|8.26|6.76|8.18|6.7|8.26|6.76|8.18|6.7|0
1645705240000|2022-02-24 12:20:40|8.17|6.69|8.12|6.65|8.18|6.7|8.11|6.63|0
1645705250000|2022-02-24 12:20:50|8.11|6.63|8.08|6.61|8.12|6.65|8.08|6.61|0
1645705260000|2022-02-24 12:21:00|8.09|6.62|8.11|6.63|8.11|6.63|8.07|6.6|0
1645705270000|2022-02-24 12:21:10|8.12|6.65|8.09|6.62|8.12|6.65|8.09|6.62|0
1645705280000|2022-02-24 12:21:20|8.05|6.58|8.02|6.56|8.05|6.58|8.02|6.56|0
1645705290000|2022-02-24 12:21:30|8.11|6.63|8.09|6.62|8.11|6.63|8.08|6.61|0
1645705300000|2022-02-24 12:21:40|8.07|6.6|8.08|6.61|8.08|6.61|8.07|6.6|0
1645705310000|2022-02-24 12:21:50|8.09|6.62|8.07|6.6|8.09|6.62|8.07|6.6|0
1645705320000|2022-02-24 12:22:00|8.08|6.61|8.03|6.57|8.08|6.61|8.03|6.57|0
1645705330000|2022-02-24 12:22:10|8.07|6.6|8.03|6.57|8.07|6.6|8.03|6.57|0
1645705340000|2022-02-24 12:22:20|8.01|6.55|8.01|6.55|8.02|6.56|8.01|6.55|0
1645705350000|2022-02-24 12:22:30|8.02|6.56|7.99|6.54|8.03|6.57|7.99|6.54|0
1645705360000|2022-02-24 12:22:40|8.03|6.57|7.94|6.5|8.03|6.57|7.94|6.5|0
1645705370000|2022-02-24 12:22:50|7.97|6.52|8.11|6.64|8.12|6.65|7.97|6.52|0
1645705380000|2022-02-24 12:23:00|8.1|6.63|8.08|6.61|8.1|6.63|8.05|6.58|0
1645705390000|2022-02-24 12:23:10|8.09|6.62|8.15|6.67|8.15|6.67|8.09|6.62|0
1645705400000|2022-02-24 12:23:20|8.12|6.65|8.19|6.7|8.19|6.7|8.07|6.61|0
1645705410000|2022-02-24 12:23:30|8.2|6.71|8.25|6.75|8.25|6.75|8.2|6.71|0
1645705420000|2022-02-24 12:23:40|8.28|6.77|8.25|6.75|8.28|6.77|8.25|6.75|0
1645705430000|2022-02-24 12:23:50|8.26|6.76|8.21|6.72|8.26|6.76|8.21|6.72|0
1645705440000|2022-02-24 12:24:00|8.23|6.73|8.24|6.74|8.24|6.74|8.19|6.7|0
1645705450000|2022-02-24 12:24:10|8.26|6.76|8.22|6.73|8.26|6.76|8.2|6.71|0
1645705460000|2022-02-24 12:24:20|8.2|6.71|8.2|6.71|8.2|6.71|8.16|6.68|0
1645705470000|2022-02-24 12:24:30|8.17|6.69|8.09|6.62|8.17|6.69|8.09|6.62|0
1645705480000|2022-02-24 12:24:40|8.05|6.59|8.11|6.64|8.11|6.64|8.05|6.59|0
1645705490000|2022-02-24 12:24:50|8.15|6.67|8.16|6.68|8.16|6.68|8.13|6.65|0
1645705500000|2022-02-24 12:25:00|8.12|6.65|8.1|6.63|8.13|6.65|8.1|6.63|0
1645705510000|2022-02-24 12:25:10|8.01|6.55|7.99|6.54|8.04|6.57|7.99|6.54|0
1645705520000|2022-02-24 12:25:20|7.92|6.48|7.9|6.46|7.92|6.48|7.9|6.46|0
1645705530000|2022-02-24 12:25:30|7.98|6.53|7.99|6.54|7.99|6.54|7.95|6.5|0
1645705540000|2022-02-24 12:25:40|7.98|6.53|7.93|6.49|7.98|6.53|7.93|6.49|0
1645705550000|2022-02-24 12:25:50|7.94|6.5|7.91|6.47|7.94|6.5|7.89|6.46|0
1645705560000|2022-02-24 12:26:00|7.9|6.46|7.97|6.52|7.97|6.52|7.9|6.46|0
1645705570000|2022-02-24 12:26:10|7.96|6.51|7.9|6.46|8.01|6.55|7.89|6.46|0
1645705580000|2022-02-24 12:26:20|7.84|6.41|7.89|6.46|7.89|6.46|7.84|6.41|0
1645705590000|2022-02-24 12:26:30|7.9|6.47|7.86|6.43|7.91|6.47|7.86|6.43|0
1645705600000|2022-02-24 12:26:40|7.91|6.47|7.96|6.51|7.96|6.51|7.89|6.46|0
1645705610000|2022-02-24 12:26:50|8.02|6.56|8|6.54|8.02|6.56|7.98|6.53|0
1645705620000|2022-02-24 12:27:00|7.97|6.52|7.95|6.5|7.97|6.52|7.95|6.5|0
1645705630000|2022-02-24 12:27:10|7.97|6.52|8.04|6.58|8.04|6.58|7.97|6.52|0
1645705640000|2022-02-24 12:27:20|8.03|6.57|8.19|6.7|8.19|6.7|8.03|6.57|0
1645705650000|2022-02-24 12:27:30|8.21|6.72|8.24|6.74|8.25|6.75|8.21|6.72|0
1645705660000|2022-02-24 12:27:40|8.18|6.69|8.18|6.69|8.18|6.69|8.17|6.68|0
1645705670000|2022-02-24 12:27:50|8.2|6.71|8.21|6.72|8.21|6.72|8.2|6.71|0
1645705680000|2022-02-24 12:28:00|8.19|6.7|8.14|6.66|8.19|6.7|8.14|6.66|0
1645705690000|2022-02-24 12:28:10|8.1|6.63|8.04|6.58|8.1|6.63|8.04|6.58|0
1645705700000|2022-02-24 12:28:20|8.05|6.59|8.04|6.58|8.05|6.59|8.03|6.57|0
1645705710000|2022-02-24 12:28:30|7.99|6.54|7.99|6.54|8.01|6.56|7.99|6.54|0
1645705720000|2022-02-24 12:28:40|7.97|6.52|8.02|6.57|8.03|6.57|7.97|6.52|0
1645705730000|2022-02-24 12:28:50|7.99|6.53|8.04|6.58|8.04|6.58|7.99|6.53|0
1645705740000|2022-02-24 12:29:00|8.01|6.56|8.11|6.64|8.11|6.64|8.01|6.56|0
1645705750000|2022-02-24 12:29:10|8.1|6.63|8.21|6.71|8.21|6.71|8.1|6.63|0
1645705760000|2022-02-24 12:29:20|8.23|6.73|8.2|6.71|8.25|6.75|8.17|6.68|0
1645705770000|2022-02-24 12:29:30|8.18|6.69|8.22|6.72|8.23|6.73|8.18|6.69|0
1645705780000|2022-02-24 12:29:40|8.21|6.71|8.1|6.63|8.21|6.71|8.1|6.63|0
1645705790000|2022-02-24 12:29:50|8.11|6.64|7.94|6.5|8.11|6.64|7.94|6.5|0
1645705800000|2022-02-24 12:30:00|7.95|6.51|7.99|6.54|8|6.55|7.91|6.47|0
1645705810000|2022-02-24 12:30:10|7.98|6.53|7.92|6.48|7.98|6.53|7.91|6.47|0
1645705820000|2022-02-24 12:30:20|7.89|6.45|7.85|6.42|7.93|6.48|7.85|6.42|0
1645705830000|2022-02-24 12:30:30|7.82|6.4|7.82|6.4|7.85|6.42|7.82|6.4|0
1645705840000|2022-02-24 12:30:40|7.77|6.36|7.79|6.38|7.79|6.38|7.77|6.36|0
1645705850000|2022-02-24 12:30:50|7.76|6.35|7.78|6.37|7.78|6.37|7.76|6.35|0
1645705860000|2022-02-24 12:31:00|7.76|6.35|7.76|6.35|7.76|6.35|7.76|6.35|0
1645705870000|2022-02-24 12:31:10|7.78|6.37|7.76|6.35|7.78|6.37|7.76|6.35|0
1645705880000|2022-02-24 12:31:20|7.74|6.33|7.63|6.24|7.74|6.33|7.63|6.24|0
1645705890000|2022-02-24 12:31:30|7.65|6.26|7.65|6.26|7.65|6.26|7.65|6.26|0
1645705900000|2022-02-24 12:31:40|7.68|6.28|7.7|6.3|7.71|6.31|7.68|6.28|0
1645705910000|2022-02-24 12:31:50|7.66|6.27|7.66|6.27|7.67|6.28|7.66|6.27|0
1645705920000|2022-02-24 12:32:00|7.67|6.28|7.66|6.27|7.68|6.28|7.66|6.27|0
1645705930000|2022-02-24 12:32:10|7.64|6.25|7.61|6.22|7.67|6.28|7.61|6.22|0
1645705940000|2022-02-24 12:32:20|7.57|6.19|7.53|6.16|7.62|6.24|7.53|6.16|0
1645705950000|2022-02-24 12:32:30|7.55|6.18|7.53|6.16|7.55|6.18|7.5|6.13|0
1645705960000|2022-02-24 12:32:40|7.54|6.17|7.5|6.13|7.55|6.18|7.5|6.13|0
1645705970000|2022-02-24 12:32:50|7.51|6.15|7.52|6.16|7.55|6.18|7.51|6.15|0
1645705980000|2022-02-24 12:33:00|7.53|6.15|7.52|6.16|7.53|6.16|7.51|6.15|0
1645705990000|2022-02-24 12:33:10|7.53|6.19|7.54|6.17|7.56|6.19|7.53|6.17|0
1645706000000|2022-02-24 12:33:20|7.57|6.19|7.51|6.15|7.57|6.19|7.51|6.15|0
1645706010000|2022-02-24 12:33:30|7.54|6.17|7.53|6.16|7.54|6.17|7.53|6.16|0
1645706020000|2022-02-24 12:33:40|7.54|6.17|7.45|6.1|7.54|6.17|7.45|6.1|0
1645706030000|2022-02-24 12:33:50|7.5|6.13|7.61|6.23|7.61|6.23|7.5|6.13|0
1645706040000|2022-02-24 12:34:00|7.66|6.22|7.65|6.26|7.66|6.27|7.65|6.22|0
1645706050000|2022-02-24 12:34:10|7.66|6.27|7.73|6.32|7.77|6.36|7.66|6.27|0
1645706060000|2022-02-24 12:34:20|7.68|6.28|7.7|6.3|7.72|6.31|7.68|6.28|0
1645706070000|2022-02-24 12:34:30|7.67|6.28|7.61|6.23|7.67|6.28|7.61|6.23|0
1645706080000|2022-02-24 12:34:40|7.64|6.25|7.57|6.19|7.64|6.25|7.53|6.16|0
1645706090000|2022-02-24 12:34:50|7.59|6.21|7.53|6.16|7.59|6.21|7.53|6.16|0
1645706100000|2022-02-24 12:35:00|7.51|6.15|7.52|6.15|7.52|6.15|7.49|6.12|0
1645706110000|2022-02-24 12:35:10|7.53|6.16|7.48|6.12|7.53|6.16|7.48|6.12|0
1645706120000|2022-02-24 12:35:20|7.5|6.13|7.35|6.01|7.5|6.13|7.35|6.01|0
1645706130000|2022-02-24 12:35:30|7.39|6.04|7.42|6.07|7.43|6.08|7.39|6.04|0
1645706140000|2022-02-24 12:35:40|7.4|6.06|7.44|6.09|7.44|6.09|7.4|6.06|0
1645706150000|2022-02-24 12:35:50|7.47|6.11|7.47|6.11|7.47|6.11|7.44|6.09|0
1645706160000|2022-02-24 12:36:00|7.43|6.08|7.45|6.09|7.46|6.1|7.4|6.05|0
1645706170000|2022-02-24 12:36:10|7.44|6.1|7.49|6.13|7.49|6.13|7.44|6.1|0
1645706180000|2022-02-24 12:36:20|7.51|6.15|7.46|6.1|7.51|6.15|7.46|6.1|0
1645706190000|2022-02-24 12:36:30|7.45|6.09|7.53|6.16|7.53|6.16|7.45|6.09|0
1645706200000|2022-02-24 12:36:40|7.51|6.15|7.54|6.17|7.54|6.17|7.51|6.15|0
1645706210000|2022-02-24 12:36:50|7.53|6.16|7.55|6.18|7.55|6.18|7.53|6.16|0
1645706220000|2022-02-24 12:37:00|7.56|6.21|7.59|6.21|7.59|6.21|7.55|6.21|0
1645706230000|2022-02-24 12:37:10|7.53|6.16|7.57|6.19|7.57|6.19|7.53|6.16|0
1645706240000|2022-02-24 12:37:20|7.54|6.17|7.55|6.18|7.57|6.19|7.54|6.17|0
1645706250000|2022-02-24 12:37:30|7.56|6.17|7.53|6.16|7.56|6.17|7.53|6.16|0
1645706260000|2022-02-24 12:37:40|7.56|6.18|7.56|6.18|7.56|6.18|7.55|6.18|0
1645706270000|2022-02-24 12:37:50|7.55|6.17|7.54|6.17|7.55|6.17|7.53|6.16|0
1645706280000|2022-02-24 12:38:00|7.55|6.18|7.52|6.15|7.55|6.18|7.52|6.15|0
1645706290000|2022-02-24 12:38:10|7.53|6.16|7.54|6.17|7.55|6.18|7.53|6.16|0
1645706300000|2022-02-24 12:38:20|7.51|6.15|7.49|6.13|7.51|6.15|7.49|6.13|0
1645706310000|2022-02-24 12:38:30|7.5|6.14|7.4|6.06|7.5|6.14|7.4|6.06|0
1645706320000|2022-02-24 12:38:40|7.45|6.09|7.44|6.09|7.46|6.1|7.44|6.09|0
1645706330000|2022-02-24 12:38:50|7.46|6.1|7.54|6.17|7.54|6.17|7.46|6.1|0
1645706340000|2022-02-24 12:39:00|7.52|6.15|7.57|6.19|7.58|6.21|7.52|6.15|0
1645706350000|2022-02-24 12:39:10|7.6|6.22|7.55|6.18|7.6|6.22|7.55|6.18|0
1645706360000|2022-02-24 12:39:20|7.53|6.16|7.54|6.17|7.54|6.17|7.53|6.16|0
1645706370000|2022-02-24 12:39:30|7.55|6.18|7.54|6.17|7.55|6.18|7.54|6.17|0
1645706380000|2022-02-24 12:39:40|7.53|6.16|7.64|6.25|7.68|6.28|7.53|6.16|0
1645706390000|2022-02-24 12:39:50|7.65|6.26|7.66|6.27|7.67|6.27|7.65|6.26|0
1645706400000|2022-02-24 12:40:00|7.67|6.25|7.59|6.21|7.67|6.25|7.59|6.21|0
1645706410000|2022-02-24 12:40:10|7.57|6.2|7.56|6.18|7.57|6.2|7.55|6.18|0
1645706420000|2022-02-24 12:40:20|7.59|6.21|7.51|6.15|7.59|6.21|7.51|6.15|0
1645706430000|2022-02-24 12:40:30|7.52|6.16|7.51|6.15|7.53|6.16|7.51|6.15|0
1645706440000|2022-02-24 12:40:40|7.53|6.16|7.5|6.14|7.53|6.16|7.5|6.14|0
1645706450000|2022-02-24 12:40:50|7.46|6.1|7.43|6.08|7.46|6.1|7.43|6.08|0
1645706460000|2022-02-24 12:41:00|7.48|6.12|7.49|6.13|7.49|6.13|7.45|6.09|0
1645706470000|2022-02-24 12:41:10|7.46|6.1|7.44|6.09|7.46|6.1|7.44|6.09|0
1645706480000|2022-02-24 12:41:20|7.43|6.08|7.55|6.17|7.55|6.17|7.43|6.08|0
1645706490000|2022-02-24 12:41:30|7.54|6.14|7.42|6.07|7.54|6.14|7.42|6.07|0
1645706500000|2022-02-24 12:41:40|7.4|6.06|7.4|6.06|7.42|6.07|7.4|6.06|0
1645706510000|2022-02-24 12:41:50|7.43|6.08|7.45|6.09|7.46|6.1|7.43|6.08|0
1645706520000|2022-02-24 12:42:00|7.44|6.1|7.46|6.1|7.46|6.1|7.44|6.1|0
1645706530000|2022-02-24 12:42:10|7.47|6.11|7.44|6.09|7.47|6.11|7.44|6.09|0
1645706540000|2022-02-24 12:42:20|7.43|6.08|7.43|6.08|7.43|6.08|7.43|6.08|0
1645706550000|2022-02-24 12:42:30|7.42|6.07|7.4|6.06|7.42|6.07|7.4|6.06|0
1645706560000|2022-02-24 12:42:40|7.37|6.03|7.36|6.02|7.37|6.03|7.36|6.02|0
1645706570000|2022-02-24 12:42:50|7.4|6.06|7.38|6.04|7.4|6.06|7.36|6.02|0
1645706580000|2022-02-24 12:43:00|7.37|6.03|7.37|6.03|7.38|6.04|7.37|6.03|0
1645706590000|2022-02-24 12:43:10|7.38|6.04|7.36|6.03|7.38|6.04|7.36|6.03|0
1645706600000|2022-02-24 12:43:20|7.35|6.01|7.38|6.04|7.38|6.04|7.35|6.01|0
1645706610000|2022-02-24 12:43:30|7.39|6.05|7.38|6.04|7.4|6.06|7.38|6.04|0
1645706620000|2022-02-24 12:43:40|7.39|6.05|7.36|6.03|7.4|6.06|7.36|6.03|0
1645706630000|2022-02-24 12:43:50|7.35|6.01|7.36|6.03|7.36|6.03|7.35|6.01|0
1645706640000|2022-02-24 12:44:00|7.37|6.02|7.42|6.07|7.42|6.07|7.37|6.02|0
1645706650000|2022-02-24 12:44:10|7.51|6.14|7.49|6.13|7.53|6.16|7.49|6.13|0
1645706660000|2022-02-24 12:44:20|7.53|6.16|7.48|6.12|7.53|6.16|7.48|6.12|0
1645706670000|2022-02-24 12:44:30|7.47|6.11|7.54|6.17|7.54|6.17|7.47|6.11|0
1645706680000|2022-02-24 12:44:40|7.56|6.19|7.54|6.17|7.56|6.19|7.54|6.17|0
1645706690000|2022-02-24 12:44:50|7.53|6.16|7.6|6.22|7.6|6.22|7.53|6.16|0
1645706700000|2022-02-24 12:45:00|7.58|6.2|7.59|6.21|7.59|6.21|7.56|6.19|0
1645706710000|2022-02-24 12:45:10|7.56|6.19|7.54|6.17|7.56|6.19|7.54|6.17|0
1645706720000|2022-02-24 12:45:20|7.49|6.13|7.47|6.11|7.5|6.14|7.47|6.11|0
1645706730000|2022-02-24 12:45:30|7.48|6.12|7.25|5.94|7.52|6.15|7.25|5.94|0
1645706740000|2022-02-24 12:45:40|7.23|5.91|7.97|6.52|7.97|6.52|7.23|5.91|0
1645706750000|2022-02-24 12:45:50|7.96|6.47|7.95|6.51|7.96|6.51|7.91|6.47|0
1645706760000|2022-02-24 12:46:00|7.93|6.49|7.97|6.52|7.97|6.52|7.93|6.49|0
1645706770000|2022-02-24 12:46:10|7.84|6.41|7.81|6.39|7.84|6.41|7.81|6.39|0
1645706780000|2022-02-24 12:46:20|7.83|6.4|7.81|6.39|7.83|6.4|7.8|6.38|0
1645706790000|2022-02-24 12:46:30|7.82|6.4|7.84|6.41|7.84|6.41|7.82|6.4|0
1645706800000|2022-02-24 12:46:40|7.86|6.42|7.86|6.43|7.86|6.43|7.85|6.42|0
1645706810000|2022-02-24 12:46:50|7.85||7.86||7.86||7.85||0
1645706820000|2022-02-24 12:47:00|7.91|6.47|7.97|6.52|7.97|6.52|7.91|6.47|0
1645706830000|2022-02-24 12:47:10|7.98|6.53|7.99|6.53|8|6.54|7.98|6.53|0
1645706840000|2022-02-24 12:47:20|7.97|6.52|8.01|6.55|8.01|6.55|7.97|6.52|0
1645706850000|2022-02-24 12:47:30|8.02|6.57|8.06|6.6|8.06|6.6|8.02|6.57|0
1645706860000|2022-02-24 12:47:40|8.04|6.58|7.95|6.5|8.04|6.58|7.95|6.5|0
1645706870000|2022-02-24 12:47:50|7.93|6.49|7.35|6.01|7.93|6.49|7.35|6.01|0
1645706880000|2022-02-24 12:48:00|7.33|6|7.38|6.04|7.38|6.04|7.33|6|0
1645706890000|2022-02-24 12:48:10|7.37|6.03|7.37|6.03|7.37|6.03|7.35|6.01|0
1645706900000|2022-02-24 12:48:20|7.39|6.04|7.36|6.02|7.39|6.04|7.35|6.01|0
1645706910000|2022-02-24 12:48:30|7.39|6.04|7.42|6.07|7.44|6.09|7.39|6.04|0
1645706920000|2022-02-24 12:48:40|7.35|6.01|7.26|5.94|7.35|6.01|7.26|5.94|0
1645706930000|2022-02-24 12:48:50|7.33|6|7.37|6.03|7.37|6.03|7.33|6|0
1645706940000|2022-02-24 12:49:00|7.38|6.04|7.34|6.01|7.39|6.04|7.34|6.01|0
1645706950000|2022-02-24 12:49:10|7.36|6.02|7.55|6.18|7.55|6.18|7.36|6.02|0
1645706960000|2022-02-24 12:49:20|7.57|6.19|7.59|6.21|7.59|6.21|7.57|6.19|0
1645706970000|2022-02-24 12:49:30|7.6|6.22|7.66|6.27|7.66|6.27|7.6|6.22|0
1645706980000|2022-02-24 12:49:40|7.68|6.28|7.66|6.27|7.68|6.28|7.64|6.25|0
1645706990000|2022-02-24 12:49:50|7.72|6.31|7.72|6.31|7.72|6.31|7.72|6.31|0
1645707000000|2022-02-24 12:50:00|7.7|6.3|7.71|6.3|7.75|6.34|7.7|6.3|0
1645707010000|2022-02-24 12:50:10|7.7|6.33|7.75|6.34|7.77|6.36|7.7|6.33|0
1645707020000|2022-02-24 12:50:20|7.76|6.35|7.73|6.33|7.76|6.35|7.73|6.33|0
1645707030000|2022-02-24 12:50:30|7.79|6.37|7.77|6.36|7.81|6.39|7.76|6.35|0
1645707040000|2022-02-24 12:50:40|7.85|6.42|7.85|6.42|7.85|6.42|7.8|6.38|0
1645707050000|2022-02-24 12:50:50|7.79|6.37|7.28|5.96|7.85|6.42|7.28|5.96|0
1645707060000|2022-02-24 12:51:00|7.45|6.09|7.4|6.06|7.45|6.09|7.39|6.05|0
1645707070000|2022-02-24 12:51:10|7.41|6.08|7.45|6.09|7.46|6.1|7.41|6.08|0
1645707080000|2022-02-24 12:51:20|7.49|6.13|7.49|6.12|7.49|6.13|7.49|6.12|0
1645707090000|2022-02-24 12:51:30|7.47|6.11|7.48|6.12|7.48|6.12|7.47|6.11|0
1645707100000|2022-02-24 12:51:40|7.5|6.14|7.5|6.14|7.5|6.14|7.5|6.14|0
1645707110000|2022-02-24 12:51:50|7.48|6.12|7.48|6.12|7.48|6.12|7.47|6.11|0
1645707120000|2022-02-24 12:52:00|7.47|6.11|7.44|6.09|7.48|6.12|7.44|6.09|0
1645707130000|2022-02-24 12:52:10|7.48|6.12|7.41|6.06|7.48|6.12|7.41|6.06|0
1645707140000|2022-02-24 12:52:20|7.39|6.05|7.38|6.03|7.39|6.05|7.35|6.01|0
1645707150000|2022-02-24 12:52:30|7.36|6.02|7.35|6.01|7.36|6.02|7.32|5.99|0
1645707160000|2022-02-24 12:52:40|7.33|6|7.32|5.99|7.34|6|7.32|5.99|0
1645707170000|2022-02-24 12:52:50|7.38|6.04|7.4|6.06|7.4|6.06|7.38|6.04|0
1645707180000|2022-02-24 12:53:00|7.41|6.09|7.44|6.09|7.44|6.09|7.41|6.06|0
1645707190000|2022-02-24 12:53:10|7.43|6.08|7.4|6.06|7.44|6.09|7.39|6.05|0
1645707200000|2022-02-24 12:53:20|7.41|6.09|7.44|6.09|7.44|6.09|7.41|6.09|0
1645707210000|2022-02-24 12:53:30|7.45|6.12|7.46|6.1|7.47|6.12|7.45|6.1|0
1645707220000|2022-02-24 12:53:40|7.5|6.14|7.48|6.12|7.5|6.14|7.48|6.12|0
1645707230000|2022-02-24 12:53:50|7.5|6.14|7.45|6.09|7.5|6.14|7.45|6.09|0
1645707240000|2022-02-24 12:54:00|7.4|6.06|7.41|6.06|7.41|6.06|7.37|6.03|0
1645707250000|2022-02-24 12:54:10|7.4|6.04|7.32|5.99|7.4|6.04|7.3|5.97|0
1645707260000|2022-02-24 12:54:20|7.28|5.96|7.29|5.97|7.29|5.97|7.25|5.93|0
1645707270000|2022-02-24 12:54:30|7.28|5.96|7.27|5.94|7.29|5.97|7.27|5.94|0
1645707280000|2022-02-24 12:54:40|7.25|5.95|7.25|5.93|7.25|5.95|7.25|5.93|0
1645707290000|2022-02-24 12:54:50|7.21|5.9|7.32|5.99|7.32|5.99|7.21|5.9|0
1645707300000|2022-02-24 12:55:00|7.33|6|7.27|5.95|7.33|6|7.27|5.94|0
1645707310000|2022-02-24 12:55:10|7.21|5.9|7.32|5.99|7.34|6|7.21|5.9|0
1645707320000|2022-02-24 12:55:20|7.27|5.94|7.28|5.96|7.28|5.96|7.27|5.94|0
1645707330000|2022-02-24 12:55:30|7.29|5.97|7.27|5.94|7.29|5.97|7.27|5.94|0
1645707340000|2022-02-24 12:55:40|7.23|5.92|7.15|5.85|7.26|5.94|7.15|5.85|0
1645707350000|2022-02-24 12:55:50|7.11|5.81|7.11|5.81|7.12|5.83|7.11|5.81|0
1645707360000|2022-02-24 12:56:00|7.12|5.83|7.18|5.88|7.18|5.88|7.12|5.83|0
1645707370000|2022-02-24 12:56:10|7.16|5.86|7.21|5.9|7.26|5.94|7.16|5.86|0
1645707380000|2022-02-24 12:56:20|7.16|5.86|7.13|5.83|7.16|5.86|7.13|5.83|0
1645707390000|2022-02-24 12:56:30|7.17|5.86|7.14|5.84|7.2|5.89|7.14|5.84|0
1645707400000|2022-02-24 12:56:40|7.12|5.83|7.14|5.84|7.14|5.84|7.12|5.83|0
1645707410000|2022-02-24 12:56:50|7.16|5.86|7.18|5.87|7.18|5.88|7.16|5.86|0
1645707420000|2022-02-24 12:57:00|7.16|5.86|7.18|5.87|7.18|5.88|7.16|5.86|0
1645707430000|2022-02-24 12:57:10|7.14|5.84|7.02|5.74|7.15|5.85|7.02|5.74|0
1645707440000|2022-02-24 12:57:20|7.06|5.78|6.93|5.67|7.06|5.78|6.93|5.67|0
1645707450000|2022-02-24 12:57:30|6.99|5.72|6.95|5.68|6.99|5.72|6.95|5.68|0
1645707460000|2022-02-24 12:57:40|6.97|5.7|6.97|5.7|6.97|5.7|6.93|5.67|0
1645707470000|2022-02-24 12:57:50|6.95|5.68|6.95|5.68|6.98|5.71|6.95|5.68|0
1645707480000|2022-02-24 12:58:00|6.97|5.7|7|5.73|7|5.73|6.97|5.7|0
1645707490000|2022-02-24 12:58:10|7.02|5.74|7.05|5.77|7.05|5.77|7.02|5.74|0
1645707500000|2022-02-24 12:58:20|7.08|5.79|7.09|5.8|7.09|5.8|7.03|5.76|0
1645707510000|2022-02-24 12:58:30|7.08|5.79|7.13|5.83|7.16|5.86|7.08|5.79|0
1645707520000|2022-02-24 12:58:40|7.12|5.85|7.19|5.88|7.21|5.9|7.12|5.85|0
1645707530000|2022-02-24 12:58:50|7.28|5.96|7.25|5.93|7.32|5.99|7.25|5.93|0
1645707540000|2022-02-24 12:59:00|7.24|5.94|7.32|5.99|7.32|5.99|7.24|5.92|0
1645707550000|2022-02-24 12:59:10|7.38|6.04|7.33|5.99|7.38|6.04|7.33|5.99|0
1645707560000|2022-02-24 12:59:20|7.34|6.01|7.39|6.05|7.45|6.1|7.34|6.01|0
1645707570000|2022-02-24 12:59:30|7.4|6.1|7.45|6.1|7.45|6.1|7.39|6.1|0
1645707580000|2022-02-24 12:59:40|7.44|6.09|7.44|6.09|7.48|6.12|7.43|6.08|0
1645707590000|2022-02-24 12:59:50|7.41|6.06|7.46|6.11|7.46|6.11|7.39|6.05|0
1645707600000|2022-02-24 13:00:00|7.45|6.1|7.43|6.08|7.48|6.12|7.43|6.08|0
1645707610000|2022-02-24 13:00:10|7.65|6.26|7.68|6.29|7.68|6.29|7.65|6.26|0
1645707620000|2022-02-24 13:00:20|7.69|6.23|7.51|6.14|7.69|6.23|7.51|6.14|0
1645707630000|2022-02-24 13:00:30|7.48|6.12|7.51|6.14|7.51|6.14|7.48|6.12|0
1645707640000|2022-02-24 13:00:40|7.5|6.21|7.52|6.15|7.59|6.21|7.5|6.15|0
1645707650000|2022-02-24 13:00:50|7.42|6.07|7.33|6|7.42|6.07|7.33|5.99|0
1645707660000|2022-02-24 13:01:00|7.32|5.99|7.28|5.96|7.32|5.99|7.28|5.96|0
1645707670000|2022-02-24 13:01:10|7.35|6.02|7.42|6.07|7.42|6.07|7.35|6.02|0
1645707680000|2022-02-24 13:01:20|7.39|6.05|7.34|6.01|7.39|6.05|7.34|6.01|0
1645707690000|2022-02-24 13:01:30|7.33|6|7.28|5.96|7.33|6|7.28|5.96|0
1645707700000|2022-02-24 13:01:40|7.21|5.9|7.22|5.91|7.22|5.91|7.19|5.88|0
1645707710000|2022-02-24 13:01:50|7.26|5.94|7.22|5.91|7.26|5.94|7.22|5.91|0
1645707720000|2022-02-24 13:02:00|7.21|5.9|7.23|5.91|7.23|5.91|7.2|5.89|0
1645707730000|2022-02-24 13:02:10|7.26|5.94|7.27|5.95|7.28|5.96|7.26|5.94|0
1645707740000|2022-02-24 13:02:20|7.24|5.93|7.19|5.88|7.24|5.93|7.19|5.88|0
1645707750000|2022-02-24 13:02:30|7.24|5.93|7.29|5.96|7.29|5.96|7.24|5.93|0
1645707760000|2022-02-24 13:02:40|7.31|5.98|7.24|5.93|7.31|5.98|7.24|5.93|0
1645707770000|2022-02-24 13:02:50|7.2|5.89|7.23|5.91|7.24|5.93|7.2|5.89|0
1645707780000|2022-02-24 13:03:00|7.26|5.92|7.28|5.96|7.28|5.96|7.26|5.92|0
1645707790000|2022-02-24 13:03:10|7.24|5.93|7.28|5.96|7.37|6.03|7.24|5.93|0
1645707800000|2022-02-24 13:03:20|7.27|5.95|7.26|5.94|7.27|5.95|7.25|5.93|0
1645707810000|2022-02-24 13:03:30|7.24|5.93|7.26|5.94|7.28|5.96|7.24|5.93|0
1645707820000|2022-02-24 13:03:40|7.23|5.92|7.25|5.93|7.26|5.94|7.23|5.92|0
1645707830000|2022-02-24 13:03:50|7.28|5.96|7.33|6|7.33|6|7.28|5.96|0
1645707840000|2022-02-24 13:04:00|7.31|5.98|7.28|5.96|7.33|6|7.28|5.96|0
1645707850000|2022-02-24 13:04:10|7.3|5.97|7.35|6.01|7.38|6.04|7.3|5.97|0
1645707860000|2022-02-24 13:04:20|7.31|5.98|7.24|5.93|7.31|5.98|7.24|5.93|0
1645707870000|2022-02-24 13:04:30|7.31|5.98|7.28|5.96|7.31|5.98|7.27|5.95|0
1645707880000|2022-02-24 13:04:40|7.31|5.98|7.28|5.96|7.31|5.98|7.27|5.95|0
1645707890000|2022-02-24 13:04:50|7.27|5.95|7.39|6.04|7.42|6.07|7.27|5.95|0
1645707900000|2022-02-24 13:05:00|7.49|6.13|7.52|6.16|7.52|6.16|7.49|6.13|0
1645707910000|2022-02-24 13:05:10|7.46|6.1|7.41|6.07|7.46|6.1|7.41|6.07|0
1645707920000|2022-02-24 13:05:20|7.4|6.05|7.42|6.07|7.42|6.07|7.33|6|0
1645707930000|2022-02-24 13:05:30|7.37|6.03|7.33|6|7.37|6.03|7.33|6|0
1645707940000|2022-02-24 13:05:40|7.28|5.95|7.26|5.94|7.28|5.95|7.24|5.93|0
1645707950000|2022-02-24 13:05:50|7.24|5.93|7.33|6|7.33|6|7.24|5.93|0
1645707960000|2022-02-24 13:06:00|7.25|5.93|7.25|5.93|7.25|5.93|7.25|5.93|0
1645707970000|2022-02-24 13:06:10|7.24|5.94|7.3|5.98|7.3|5.98|7.24|5.94|0
1645707980000|2022-02-24 13:06:20|7.29|5.96|7.24|5.93|7.29|5.96|7.24|5.93|0
1645707990000|2022-02-24 13:06:30|7.22|5.91|7.24|5.93|7.24|5.93|7.22|5.91|0
1645708000000|2022-02-24 13:06:40|7.26|5.94|7.29|5.96|7.29|5.96|7.26|5.94|0
1645708010000|2022-02-24 13:06:50|7.27|5.95|7.3|5.97|7.31|5.98|7.27|5.95|0
1645708020000|2022-02-24 13:07:00|7.31|5.98|7.25|5.93|7.31|5.98|7.25|5.93|0
1645708030000|2022-02-24 13:07:10|7.22|5.91|7.28|5.95|7.29|5.96|7.22|5.91|0
1645708040000|2022-02-24 13:07:20|7.33|6|7.31|5.98|7.33|6|7.3|5.98|0
1645708050000|2022-02-24 13:07:30|7.28|5.95|7.1|5.81|7.28|5.95|7.1|5.81|0
1645708060000|2022-02-24 13:07:40|7.13|5.84|7.08|5.79|7.13|5.84|7.06|5.77|0
1645708070000|2022-02-24 13:07:50|7.1|5.81|7.06|5.78|7.1|5.81|7.04|5.76|0
1645708080000|2022-02-24 13:08:00|7.05|5.77|6.99|5.72|7.05|5.77|6.99|5.72|0
1645708090000|2022-02-24 13:08:10|6.94|5.68|6.86|5.61|6.94|5.68|6.86|5.61|0
1645708100000|2022-02-24 13:08:20|6.87|5.62|6.91|5.65|6.93|5.67|6.87|5.62|0
1645708110000|2022-02-24 13:08:30|6.92|5.66|6.91|5.65|6.92|5.66|6.89|5.64|0
1645708120000|2022-02-24 13:08:40|6.86|5.61|6.89|5.64|6.91|5.65|6.86|5.61|0
1645708130000|2022-02-24 13:08:50|6.86|5.61|6.86|5.62|6.86|5.62|6.86|5.61|0
1645708140000|2022-02-24 13:09:00|6.87|5.64|6.89|5.64|6.9|5.64|6.86|5.64|0
1645708150000|2022-02-24 13:09:10|6.9||6.89||6.9||6.89||0
1645708160000|2022-02-24 13:09:20|6.87|5.62|6.91|5.65|6.91|5.65|6.87|5.62|0
1645708170000|2022-02-24 13:09:30|6.93|5.67|6.86|5.61|6.93|5.67|6.86|5.61|0
1645708180000|2022-02-24 13:09:40|6.87|5.62|6.86|5.61|6.87|5.62|6.84|5.6|0
1645708190000|2022-02-24 13:09:50|6.82|5.58|6.84|5.6|6.86|5.62|6.82|5.58|0
1645708200000|2022-02-24 13:10:00|6.89|5.64|6.86|5.61|6.92|5.66|6.86|5.61|0
1645708210000|2022-02-24 13:10:10|6.88|5.62|6.89|5.64|6.89|5.64|6.88|5.62|0
1645708220000|2022-02-24 13:10:20|6.92|5.67|6.89|5.64|6.96|5.69|6.89|5.64|0
1645708230000|2022-02-24 13:10:30|6.82|5.58|6.82|5.58|6.83|5.59|6.82|5.58|0
1645708240000|2022-02-24 13:10:40|6.84|5.6|6.84|5.6|6.86|5.61|6.84|5.6|0
1645708250000|2022-02-24 13:10:50|6.83|5.59|6.84|5.6|6.84|5.6|6.82|5.58|0
1645708260000|2022-02-24 13:11:00|6.86|5.61|6.82|5.58|6.86|5.61|6.82|5.58|0
1645708280000|2022-02-24 13:11:20|6.84|5.6|6.84|5.6|6.84|5.6|6.82|5.58|0
1645708290000|2022-02-24 13:11:30|6.85|5.62|6.84|5.6|6.89|5.64|6.84|5.6|0
1645708300000|2022-02-24 13:11:40|6.83|5.59|6.84|5.6|6.84|5.6|6.82|5.58|0
1645708310000|2022-02-24 13:11:50|6.82|5.58|6.86|5.61|6.86|5.61|6.82|5.58|0
1645708320000|2022-02-24 13:12:00|6.87|5.62|6.86|5.62|6.87|5.62|6.85|5.6|0
1645708330000|2022-02-24 13:12:10|6.87|5.64|6.92|5.66|6.92|5.66|6.87|5.64|0
1645708340000|2022-02-24 13:12:20|6.86|5.61|6.86|5.62|6.92|5.66|6.86|5.61|0
1645708350000|2022-02-24 13:12:30|6.87|5.59|6.87|5.62|6.87|5.62|6.83|5.59|0
1645708360000|2022-02-24 13:12:40|6.91|5.66|6.89|5.64|6.91|5.66|6.89|5.64|0
1645708370000|2022-02-24 13:12:50|6.86|5.62|6.87|5.62|6.87|5.62|6.85|5.6|0
1645708380000|2022-02-24 13:13:00|6.89|5.64|6.97|5.7|6.97|5.7|6.89|5.64|0
1645708390000|2022-02-24 13:13:10|6.99|5.72|6.94|5.68|6.99|5.72|6.94|5.68|0
1645708400000|2022-02-24 13:13:20|6.91|5.65|6.94|5.68|6.96|5.69|6.91|5.65|0
1645708410000|2022-02-24 13:13:30|6.96|5.69|6.93|5.67|6.96|5.69|6.91|5.66|0
1645708420000|2022-02-24 13:13:40|6.91|5.65|6.91|5.65|6.96|5.69|6.91|5.65|0
1645708430000|2022-02-24 13:13:50|6.9|5.64|6.85|5.61|6.9|5.64|6.84|5.59|0
1645708440000|2022-02-24 13:14:00|6.92|5.66|6.94|5.68|6.96|5.69|6.92|5.66|0
1645708450000|2022-02-24 13:14:10|6.9|5.64|6.92|5.66|6.92|5.66|6.89|5.64|0
1645708460000|2022-02-24 13:14:20|6.94|5.68|6.89|5.64|6.94|5.68|6.89|5.64|0
1645708470000|2022-02-24 13:14:30|6.92|5.66|6.87|5.62|6.92|5.66|6.87|5.62|0
1645708480000|2022-02-24 13:14:40|6.85|5.61|6.83|5.59|6.85|5.61|6.83|5.59|0
1645708490000|2022-02-24 13:14:50|6.84|5.6|6.85|5.61|6.85|5.61|6.82|5.58|0
1645708500000|2022-02-24 13:15:00|6.83|5.59|6.84|5.59|6.85|5.61|6.83|5.59|0
1645708510000|2022-02-24 13:15:10|6.82|5.58|6.84|5.59|6.84|5.59|6.82|5.58|0
1645708520000|2022-02-24 13:15:20|6.82|5.58|6.6|5.4|6.82|5.58|6.54|5.35|0
1645708530000|2022-02-24 13:15:30|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645708540000|2022-02-24 13:15:40|6.59|5.39|6.57|5.37|6.59|5.39|6.55|5.36|0
1645708550000|2022-02-24 13:15:50|6.6|5.4|6.59|5.39|6.6|5.4|6.57|5.37|0
1645708560000|2022-02-24 13:16:00|6.68|5.47|6.63|5.43|6.68|5.47|6.63|5.42|0
1645708570000|2022-02-24 13:16:10|6.65|5.44|6.63|5.43|6.65|5.44|6.63|5.43|0
1645708580000|2022-02-24 13:16:20|6.6|5.4|6.59|5.39|6.62|5.41|6.59|5.39|0
1645708590000|2022-02-24 13:16:30|6.6|5.4|6.55|5.36|6.6|5.4|6.55|5.36|0
1645708600000|2022-02-24 13:16:40|6.58|5.39|6.55|5.36|6.58|5.39|6.55|5.36|0
1645708610000|2022-02-24 13:16:50|6.58|5.38|6.55|5.36|6.58|5.38|6.55|5.36|0
1645708620000|2022-02-24 13:17:00|6.54|5.35|6.54|5.35|6.57|5.37|6.54|5.35|0
1645708630000|2022-02-24 13:17:10|6.55|5.36|6.52|5.33|6.55|5.36|6.52|5.33|0
1645708640000|2022-02-24 13:17:20|6.54|5.35|6.55|5.36|6.55|5.36|6.52|5.33|0
1645708650000|2022-02-24 13:17:30|6.62|5.41|6.6|5.4|6.63|5.43|6.6|5.4|0
1645708660000|2022-02-24 13:17:40|6.67|5.45|6.6|5.4|6.67|5.45|6.6|5.4|0
1645708670000|2022-02-24 13:17:50|6.58|5.38|6.61|5.41|6.61|5.41|6.58|5.38|0
1645708680000|2022-02-24 13:18:00|6.65|5.44|6.68|5.47|6.69|5.47|6.65|5.44|0
1645708690000|2022-02-24 13:18:10|6.73|5.51|6.69|5.47|6.73|5.51|6.68|5.47|0
1645708700000|2022-02-24 13:18:20|6.78|5.55|6.85|5.61|6.86|5.61|6.78|5.55|0
1645708710000|2022-02-24 13:18:30|6.84|5.6|6.89|5.63|6.96|5.7|6.84|5.6|0
1645708720000|2022-02-24 13:18:40|6.87|5.62|6.97|5.7|6.97|5.7|6.87|5.62|0
1645708730000|2022-02-24 13:18:50|6.99|5.72|6.89|5.63|6.99|5.72|6.89|5.63|0
1645708740000|2022-02-24 13:19:00|6.87|5.62|6.81|5.57|6.88|5.63|6.81|5.57|0
1645708750000|2022-02-24 13:19:10|6.83|5.59|6.84|5.6|6.85|5.61|6.83|5.59|0
1645708760000|2022-02-24 13:19:20|6.83|5.58|6.73|5.51|6.83|5.58|6.73|5.51|0
1645708770000|2022-02-24 13:19:30|6.69|5.47|6.68|5.47|6.69|5.47|6.68|5.47|0
1645708780000|2022-02-24 13:19:40|6.72|5.5|6.71|5.49|6.73|5.51|6.71|5.49|0
1645708790000|2022-02-24 13:19:50|6.73|5.51|6.72|5.5|6.73|5.51|6.72|5.5|0
1645708800000|2022-02-24 13:20:00|6.69|5.47|6.72|5.49|6.72|5.49|6.67|5.45|0
1645708810000|2022-02-24 13:20:10|6.71|5.47|6.7|5.48|6.71|5.48|6.68|5.47|0
1645708820000|2022-02-24 13:20:20|6.68|5.47|6.75|5.52|6.75|5.52|6.68|5.47|0
1645708830000|2022-02-24 13:20:30|6.73|5.51|6.72|5.49|6.73|5.51|6.72|5.49|0
1645708840000|2022-02-24 13:20:40|6.75|5.52|6.67|5.45|6.75|5.52|6.67|5.45|0
1645708850000|2022-02-24 13:20:50|6.62|5.41|6.6|5.4|6.67|5.45|6.6|5.4|0
1645708860000|2022-02-24 13:21:00|6.62|5.41|6.53|5.35|6.62|5.41|6.53|5.35|0
1645708870000|2022-02-24 13:21:10|6.52|5.33|6.55|5.36|6.55|5.36|6.52|5.33|0
1645708880000|2022-02-24 13:21:20|6.52|5.33|6.52|5.33|6.53|5.35|6.5|5.32|0
1645708890000|2022-02-24 13:21:30|6.5|5.32|6.52|5.33|6.53|5.35|6.5|5.32|0
1645708900000|2022-02-24 13:21:40|6.53|5.35|6.59|5.39|6.59|5.39|6.52|5.33|0
1645708910000|2022-02-24 13:21:50|6.57|5.38|6.55|5.36|6.62|5.41|6.55|5.36|0
1645708920000|2022-02-24 13:22:00|6.54|5.35|6.48|5.3|6.54|5.35|6.48|5.3|0
1645708930000|2022-02-24 13:22:10|6.5|5.32|6.49|5.31|6.51|5.32|6.49|5.31|0
1645708940000|2022-02-24 13:22:20|6.52|5.34|6.54|5.35|6.54|5.35|6.51|5.32|0
1645708950000|2022-02-24 13:22:30|6.49|5.31|6.4|5.24|6.52|5.33|6.4|5.24|0
1645708960000|2022-02-24 13:22:40|6.41|5.26|6.45|5.28|6.45|5.28|6.41|5.26|0
1645708970000|2022-02-24 13:22:50|6.47|5.29|6.52|5.34|6.52|5.34|6.46|5.28|0
1645708980000|2022-02-24 13:23:00|6.53|5.3|6.48|5.3|6.53|5.3|6.48|5.3|0
1645708990000|2022-02-24 13:23:10|6.47|5.29|6.53|5.34|6.53|5.34|6.47|5.29|0
1645709000000|2022-02-24 13:23:20|6.55|5.36|6.55|5.36|6.55|5.36|6.55|5.36|0
1645709010000|2022-02-24 13:23:30|6.54|5.35|6.55|5.36|6.57|5.38|6.54|5.35|0
1645709020000|2022-02-24 13:23:40|6.61|5.41|6.49|5.31|6.61|5.41|6.49|5.31|0
1645709030000|2022-02-24 13:23:50|6.48|5.3|6.45|5.28|6.48|5.3|6.45|5.28|0
1645709040000|2022-02-24 13:24:00|6.48|5.3|6.47|5.29|6.49|5.31|6.47|5.29|0
1645709050000|2022-02-24 13:24:10|6.45|5.28|6.48|5.3|6.48|5.3|6.45|5.28|0
1645709060000|2022-02-24 13:24:20|6.47|5.29|6.48|5.3|6.48|5.3|6.47|5.29|0
1645709070000|2022-02-24 13:24:30|6.47|5.29|6.43|5.26|6.47|5.29|6.43|5.26|0
1645709080000|2022-02-24 13:24:40|6.45|5.28|6.45|5.28|6.47|5.29|6.44|5.27|0
1645709090000|2022-02-24 13:24:50|6.49|5.31|6.47|5.29|6.49|5.31|6.47|5.29|0
1645709100000|2022-02-24 13:25:00|6.48|5.3|6.43|5.26|6.48|5.3|6.43|5.26|0
1645709110000|2022-02-24 13:25:10|6.44|5.27|6.42|5.25|6.47|5.29|6.42|5.25|0
1645709120000|2022-02-24 13:25:20|6.43|5.26|6.43|5.26|6.46|5.28|6.41|5.24|0
1645709130000|2022-02-24 13:25:30|6.42|5.25|6.46|5.28|6.46|5.28|6.42|5.25|0
1645709140000|2022-02-24 13:25:40|6.42|5.26|6.45|5.28|6.45|5.28|6.42|5.25|0
1645709150000|2022-02-24 13:25:50|6.44|5.27|6.45|5.28|6.45|5.28|6.44|5.27|0
1645709160000|2022-02-24 13:26:00|6.42|5.25|6.38|5.22|6.42|5.25|6.38|5.22|0
1645709170000|2022-02-24 13:26:10|6.37|5.21|6.37|5.21|6.37|5.21|6.34|5.19|0
1645709180000|2022-02-24 13:26:20|6.42|5.25|6.42|5.25|6.42|5.25|6.4|5.24|0
1645709190000|2022-02-24 13:26:30|6.41|5.24|6.45|5.28|6.45|5.28|6.41|5.24|0
1645709200000|2022-02-24 13:26:40|6.46|5.29|6.45|5.28|6.47|5.29|6.43|5.26|0
1645709210000|2022-02-24 13:26:50|6.44|5.27|6.48|5.3|6.48|5.3|6.44|5.27|0
1645709220000|2022-02-24 13:27:00|6.47|5.29|6.47|5.29|6.48|5.3|6.47|5.29|0
1645709230000|2022-02-24 13:27:10|6.48|5.3|6.51|5.33|6.51|5.33|6.48|5.3|0
1645709240000|2022-02-24 13:27:20|6.53|5.34|6.55|5.36|6.55|5.36|6.53|5.34|0
1645709250000|2022-02-24 13:27:30|6.53|5.34|6.54|5.35|6.55|5.36|6.53|5.34|0
1645709260000|2022-02-24 13:27:40|6.55|5.36|6.59|5.39|6.59|5.39|6.55|5.36|0
1645709270000|2022-02-24 13:27:50|6.61|5.41|6.5|5.32|6.61|5.41|6.5|5.32|0
1645709280000|2022-02-24 13:28:00|6.46|5.28|6.45|5.28|6.46|5.28|6.43|5.26|0
1645709290000|2022-02-24 13:28:10|6.49|5.31|6.46|5.29|6.49|5.31|6.46|5.28|0
1645709300000|2022-02-24 13:28:20|6.44|5.27|6.48|5.3|6.48|5.3|6.44|5.27|0
1645709310000|2022-02-24 13:28:30|6.46|5.28|6.46|5.28|6.46|5.29|6.45|5.28|0
1645709320000|2022-02-24 13:28:40|6.5|5.29|6.55|5.36|6.55|5.36|6.5|5.29|0
1645709330000|2022-02-24 13:28:50|6.62|5.42|6.57|5.38|6.64|5.44|6.57|5.38|0
1645709340000|2022-02-24 13:29:00|6.52|5.34|6.5|5.32|6.55|5.36|6.5|5.32|0
1645709350000|2022-02-24 13:29:10|6.51|5.33|6.56|5.37|6.56|5.37|6.51|5.33|0
1645709360000|2022-02-24 13:29:20|6.55|5.36|6.61|5.41|6.61|5.41|6.54|5.35|0
1645709370000|2022-02-24 13:29:30|6.59|5.4|6.63|5.42|6.63|5.42|6.59|5.4|0
1645709380000|2022-02-24 13:29:40|6.56|5.37|6.55|5.36|6.58|5.38|6.55|5.36|0
1645709390000|2022-02-24 13:29:50|6.54|5.35|6.54|5.35|6.55|5.36|6.54|5.35|0
1645709400000|2022-02-24 13:30:00|6.52|5.33|6.52|5.33|6.54|5.35|6.52|5.33|0
1645709410000|2022-02-24 13:30:10|6.5|5.31|6.53|5.34|6.53|5.34|6.46|5.28|0
1645709420000|2022-02-24 13:30:20|6.54|5.35|6.5|5.32|6.54|5.35|6.47|5.29|0
1645709430000|2022-02-24 13:30:30|6.49|5.31|6.56|5.37|6.56|5.37|6.49|5.31|0
1645709440000|2022-02-24 13:30:40|6.54|5.35|6.64|5.43|6.65|5.44|6.54|5.35|0
1645709450000|2022-02-24 13:30:50|6.61|5.41|6.57|5.37|6.61|5.41|6.57|5.37|0
1645709460000|2022-02-24 13:31:00|6.56|5.38|6.52|5.33|6.58|5.38|6.52|5.33|0
1645709470000|2022-02-24 13:31:10|6.48|5.3|6.49|5.31|6.49|5.31|6.48|5.3|0
1645709480000|2022-02-24 13:31:20|6.51|5.33|6.54|5.35|6.54|5.35|6.5|5.32|0
1645709490000|2022-02-24 13:31:30|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.41|0
1645709500000|2022-02-24 13:31:40|6.64|5.44|6.65|5.44|6.67|5.46|6.64|5.44|0
1645709510000|2022-02-24 13:31:50|6.62|5.41|6.54|5.35|6.62|5.41|6.54|5.35|0
1645709520000|2022-02-24 13:32:00|6.55|5.36|6.49|5.31|6.55|5.36|6.49|5.31|0
1645709530000|2022-02-24 13:32:10|6.53|5.34|6.57|5.37|6.57|5.37|6.53|5.34|0
1645709540000|2022-02-24 13:32:20|6.58|5.39|6.67|5.46|6.67|5.46|6.58|5.39|0
1645709550000|2022-02-24 13:32:30|6.55|5.36|6.53|5.34|6.55|5.36|6.53|5.34|0
1645709560000|2022-02-24 13:32:40|6.52|5.33|6.55|5.36|6.6|5.4|6.52|5.33|0
1645709570000|2022-02-24 13:32:50|6.59|5.39|6.54|5.35|6.59|5.39|6.54|5.35|0
1645709580000|2022-02-24 13:33:00|6.59|5.39|6.63|5.42|6.65|5.44|6.59|5.39|0
1645709590000|2022-02-24 13:33:10|6.6|5.4|6.55|5.36|6.62|5.41|6.55|5.36|0
1645709600000|2022-02-24 13:33:20|6.58|5.38|6.57|5.37|6.58|5.39|6.57|5.37|0
1645709610000|2022-02-24 13:33:30|6.58|5.38|6.58|5.38|6.58|5.38|6.56|5.37|0
1645709620000|2022-02-24 13:33:40|6.59|5.39|6.63|5.43|6.65|5.44|6.59|5.39|0
1645709630000|2022-02-24 13:33:50|6.58|5.39|6.58|5.39|6.59|5.39|6.55|5.36|0
1645709640000|2022-02-24 13:34:00|6.63|5.42|6.67|5.45|6.67|5.45|6.63|5.42|0
1645709650000|2022-02-24 13:34:10|6.65|5.44|6.82|5.58|6.82|5.58|6.65|5.44|0
1645709660000|2022-02-24 13:34:20|6.78|5.54|6.73|5.5|6.78|5.54|6.7|5.48|0
1645709670000|2022-02-24 13:34:30|6.78|5.51|6.87|5.62|6.89|5.63|6.78|5.51|0
1645709680000|2022-02-24 13:34:40|6.86|5.61|6.89|5.63|6.89|5.63|6.82|5.58|0
1645709690000|2022-02-24 13:34:50|6.91|5.66|6.98|5.71|6.98|5.71|6.9|5.64|0
1645709700000|2022-02-24 13:35:00|6.96|5.7|6.91|5.66|6.96|5.7|6.91|5.66|0
1645709710000|2022-02-24 13:35:10|6.89|5.64|6.78|5.54|6.89|5.64|6.78|5.54|0
1645709720000|2022-02-24 13:35:20|6.81|5.57|6.86|5.61|6.86|5.61|6.81|5.57|0
1645709730000|2022-02-24 13:35:30|6.84|5.6|6.83|5.59|6.84|5.6|6.83|5.59|0
1645709740000|2022-02-24 13:35:40|6.85|5.61|7|5.73|7|5.73|6.85|5.61|0
1645709750000|2022-02-24 13:35:50|6.94|5.68|7.03|5.75|7.03|5.75|6.93|5.67|0
1645709760000|2022-02-24 13:36:00|7.02|5.73|7.02|5.75|7.02|5.75|7.01|5.73|0
1645709770000|2022-02-24 13:36:10|7.04|5.76|6.94|5.68|7.04|5.76|6.94|5.68|0
1645709780000|2022-02-24 13:36:20|6.97|5.7|6.94|5.68|6.97|5.7|6.94|5.68|0
1645709790000|2022-02-24 13:36:30|6.86|5.61|6.95|5.68|6.95|5.68|6.86|5.61|0
1645709800000|2022-02-24 13:36:40|6.94|5.65|6.9|5.65|6.94|5.65|6.89|5.64|0
1645709810000|2022-02-24 13:36:50|6.89|5.64|6.88|5.63|6.91|5.65|6.88|5.63|0
1645709820000|2022-02-24 13:37:00|6.84|5.6|6.91|5.65|6.91|5.65|6.84|5.6|0
1645709830000|2022-02-24 13:37:10|6.94|5.68|6.96|5.7|6.99|5.72|6.91|5.65|0
1645709840000|2022-02-24 13:37:20|6.98|5.71|6.94|5.68|7.1|5.81|6.94|5.68|0
1645709850000|2022-02-24 13:37:30|6.95|5.69|7.08|5.79|7.08|5.79|6.95|5.69|0
1645709860000|2022-02-24 13:37:40|7.07|5.78|7.08|5.8|7.08|5.8|7.05|5.77|0
1645709870000|2022-02-24 13:37:50|7.09|5.79|7.06|5.77|7.1|5.81|7.06|5.77|0
1645709880000|2022-02-24 13:38:00|7.05|5.72|6.96|5.7|7.05|5.72|6.96|5.7|0
1645709890000|2022-02-24 13:38:10|7.03|5.75|7.04|5.76|7.06|5.77|7.03|5.75|0
1645709900000|2022-02-24 13:38:20|7.08|5.8|7.11|5.82|7.11|5.82|7.08|5.8|0
1645709910000|2022-02-24 13:38:30|7.2|5.89|7.16|5.86|7.22|5.9|7.16|5.86|0
1645709920000|2022-02-24 13:38:40|7.17|5.87|7.17|5.87|7.17|5.87|7.14|5.84|0
1645709930000|2022-02-24 13:38:50|7.15|5.85|7.14|5.85|7.15|5.85|7.11|5.82|0
1645709940000|2022-02-24 13:39:00|7.13|5.83|6.99|5.72|7.13|5.83|6.99|5.72|0
1645709950000|2022-02-24 13:39:10|7.03|5.75|7.02|5.75|7.03|5.75|7.01|5.74|0
1645709960000|2022-02-24 13:39:20|7.05|5.77|7.03|5.75|7.07|5.78|7.03|5.75|0
1645709970000|2022-02-24 13:39:30|7|5.73|6.97|5.7|7|5.73|6.96|5.7|0
1645709980000|2022-02-24 13:39:40|6.94|5.68|6.94|5.68|7|5.72|6.94|5.68|0
1645709990000|2022-02-24 13:39:50|6.92|5.66|6.92|5.66|6.92|5.66|6.92|5.66|0
1645710000000|2022-02-24 13:40:00|6.89|5.64|6.96|5.7|6.98|5.71|6.89|5.64|0
1645710010000|2022-02-24 13:40:10|6.91|5.65|6.88|5.63|6.91|5.65|6.86|5.61|0
1645710020000|2022-02-24 13:40:20|6.86|5.61|6.93|5.67|6.93|5.67|6.86|5.61|0
1645710030000|2022-02-24 13:40:30|6.97|5.7|6.91|5.65|6.97|5.7|6.82|5.58|0
1645710040000|2022-02-24 13:40:40|6.93|5.67|6.89|5.64|6.93|5.67|6.89|5.64|0
1645710050000|2022-02-24 13:40:50|6.95|5.69|6.96|5.7|6.96|5.7|6.94|5.68|0
1645710060000|2022-02-24 13:41:00|6.88|5.63|6.93|5.67|6.93|5.67|6.87|5.62|0
1645710070000|2022-02-24 13:41:10|6.91|5.65|6.91|5.65|6.96|5.7|6.91|5.65|0
1645710080000|2022-02-24 13:41:20|6.87|5.62|6.9|5.65|6.9|5.65|6.87|5.62|0
1645710090000|2022-02-24 13:41:30|6.86|5.61|6.87|5.62|6.88|5.63|6.86|5.61|0
1645710100000|2022-02-24 13:41:40|6.89|5.64|6.91|5.65|6.91|5.65|6.87|5.62|0
1645710110000|2022-02-24 13:41:50|6.89|5.64|6.67|5.45|6.89|5.64|6.64|5.43|0
1645710120000|2022-02-24 13:42:00|6.7|5.48|6.7|5.48|6.71|5.49|6.7|5.48|0
1645710130000|2022-02-24 13:42:10|6.75|5.52|6.7|5.48|6.75|5.52|6.66|5.45|0
1645710140000|2022-02-24 13:42:20|6.68|5.47|6.68|5.47|6.68|5.47|6.68|5.47|0
1645710150000|2022-02-24 13:42:30|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645710160000|2022-02-24 13:42:40|6.63|5.43|6.73|5.51|6.73|5.51|6.63|5.43|0
1645710170000|2022-02-24 13:42:50|6.72|5.49|6.77|5.54|6.77|5.54|6.66|5.45|0
1645710180000|2022-02-24 13:43:00|6.78|5.55|6.82|5.58|6.82|5.58|6.78|5.55|0
1645710190000|2022-02-24 13:43:10|6.83|5.59|6.89|5.63|6.89|5.63|6.83|5.59|0
1645710200000|2022-02-24 13:43:20|6.87|5.62|6.94|5.68|6.94|5.68|6.87|5.62|0
1645710210000|2022-02-24 13:43:30|6.95|5.69|6.95|5.69|6.99|5.72|6.95|5.69|0
1645710220000|2022-02-24 13:43:40|7.02|5.75|6.99|5.72|7.02|5.75|6.99|5.72|0
1645710230000|2022-02-24 13:43:50|7.01|5.74|7.06|5.78|7.06|5.78|7.01|5.74|0
1645710240000|2022-02-24 13:44:00|7.08|5.79|7.27|5.95|7.27|5.95|7.02|5.75|0
1645710250000|2022-02-24 13:44:10|7.25|5.93|7.29|5.96|7.29|5.96|7.25|5.93|0
1645710260000|2022-02-24 13:44:20|7.25|5.94|7.25|5.94|7.25|5.94|7.23|5.91|0
1645710270000|2022-02-24 13:44:30|7.27|5.95|7.45|6.1|7.45|6.1|7.27|5.95|0
1645710280000|2022-02-24 13:44:40|7.95|6.5|7.94|6.5|7.95|6.5|7.94|6.5|0
1645710290000|2022-02-24 13:44:50|7.37|6.03|6.97|5.71|7.37|6.03|6.9|5.64|0
1645710300000|2022-02-24 13:45:00|6.94|5.68|6.98|5.71|7|5.73|6.94|5.68|0
1645710310000|2022-02-24 13:45:10|6.91|5.66|6.86|5.61|6.91|5.66|6.77|5.54|0
1645710320000|2022-02-24 13:45:20|6.85|5.57|6.89|5.63|6.89|5.63|6.81|5.57|0
1645710330000|2022-02-24 13:45:30|6.83|5.59|6.7|5.49|6.83|5.59|6.7|5.49|0
1645710340000|2022-02-24 13:45:40|6.74|5.51|6.76|5.53|6.76|5.53|6.74|5.51|0
1645710350000|2022-02-24 13:45:50|6.84|5.6|7.02|5.74|7.04|5.76|6.84|5.6|0
1645710360000|2022-02-24 13:46:00|6.92|5.66|6.9|5.65|6.92|5.66|6.86|5.61|0
1645710370000|2022-02-24 13:46:10|6.91|5.66|6.9|5.65|6.91|5.66|6.76|5.53|0
1645710380000|2022-02-24 13:46:20|6.89|5.64|6.92|5.66|6.94|5.68|6.89|5.64|0
1645710390000|2022-02-24 13:46:30|6.9|5.65|6.79|5.56|6.9|5.65|6.79|5.56|0
1645710400000|2022-02-24 13:46:40|6.76|5.53|6.62|5.42|6.76|5.53|6.62|5.42|0
1645710410000|2022-02-24 13:46:50|6.64|5.43|6.66|5.45|6.66|5.45|6.6|5.4|0
1645710420000|2022-02-24 13:47:00|6.64|5.43|6.72|5.5|6.72|5.5|6.62|5.42|0
1645710430000|2022-02-24 13:47:10|6.64|5.43|6.72|5.5|6.72|5.5|6.51|5.33|0
1645710440000|2022-02-24 13:47:20|6.75|5.53|6.77|5.54|6.77|5.54|6.75|5.53|0
1645710450000|2022-02-24 13:47:30|6.76|5.53|6.81|5.57|6.81|5.57|6.75|5.52|0
1645710460000|2022-02-24 13:47:40|6.82|5.58|7.01|5.74|7.01|5.74|6.82|5.58|0
1645710470000|2022-02-24 13:47:50|7|5.72|6.86|5.61|7|5.72|6.86|5.61|0
1645710480000|2022-02-24 13:48:00|6.83|5.59|6.9|5.65|6.9|5.65|6.81|5.57|0
1645710490000|2022-02-24 13:48:10|6.88|5.63|7|5.72|7|5.72|6.88|5.63|0
1645710500000|2022-02-24 13:48:20|6.98|5.71|6.98|5.71|6.98|5.71|6.97|5.7|0
1645710510000|2022-02-24 13:48:30|6.96|5.7|6.98|5.71|6.98|5.71|6.94|5.68|0
1645710520000|2022-02-24 13:48:40|6.92|5.66|7.02|5.75|7.05|5.77|6.92|5.66|0
1645710530000|2022-02-24 13:48:50|7|5.72|7.01|5.74|7.01|5.74|6.97|5.7|0
1645710540000|2022-02-24 13:49:00|7|5.72|7.16|5.85|7.16|5.85|7|5.72|0
1645710550000|2022-02-24 13:49:10|7.1|5.81|7.07|5.78|7.14|5.84|7.07|5.78|0
1645710560000|2022-02-24 13:49:20|7.14|5.84|7.23|5.91|7.23|5.91|7.14|5.84|0
1645710570000|2022-02-24 13:49:30|7.24|5.92|7.26|5.94|7.26|5.94|7.23|5.91|0
1645710580000|2022-02-24 13:49:40|7.23|5.91|7.28|5.96|7.28|5.96|7.21|5.9|0
1645710590000|2022-02-24 13:49:50|7.26|5.94|7.26|5.94|7.26|5.94|7.25|5.93|0
1645710600000|2022-02-24 13:50:00|7.23|5.91|7.28|5.96|7.28|5.96|7.23|5.91|0
1645710610000|2022-02-24 13:50:10|7.29|6|7.34|6|7.34|6|7.29|6|0
1645710620000|2022-02-24 13:50:20|7.3|5.97|7.46|6.1|7.46|6.1|7.3|5.97|0
1645710630000|2022-02-24 13:50:30|7.41|6.06|7.47|6.11|7.51|6.15|7.41|6.06|0
1645710640000|2022-02-24 13:50:40|7.49|6.13|7.44|6.08|7.49|6.13|7.38|6.04|0
1645710650000|2022-02-24 13:50:50|7.5|6.14|7.56|6.18|7.6|6.21|7.5|6.14|0
1645710660000|2022-02-24 13:51:00|7.54|6.17|7.37|6.03|7.54|6.17|7.37|6.03|0
1645710670000|2022-02-24 13:51:10|7.39|6.05|7.42|6.07|7.42|6.07|7.39|6.05|0
1645710680000|2022-02-24 13:51:20|7.43|6.08|7.4|6.05|7.43|6.08|7.38|6.04|0
1645710690000|2022-02-24 13:51:30|7.44|6.08|7.46|6.11|7.46|6.11|7.41|6.06|0
1645710700000|2022-02-24 13:51:40|7.48|6.12|7.51|6.14|7.52|6.15|7.48|6.12|0
1645710710000|2022-02-24 13:51:50|7.5|6.15|7.58|6.2|7.58|6.2|7.5|6.15|0
1645710720000|2022-02-24 13:52:00||6.21||6.2||6.21||6.2|0
1645710730000|2022-02-24 13:52:10|7.61|6.23|7.59|6.21|7.61|6.23|7.59|6.21|0
1645710740000|2022-02-24 13:52:20|7.61|6.23|7.58|6.2|7.61|6.23|7.58|6.2|0
1645710750000|2022-02-24 13:52:30|7.61|6.23|7.58|6.2|7.61|6.23|7.58|6.2|0
1645710760000|2022-02-24 13:52:40|7.53|6.16|7.45|6.1|7.53|6.16|7.43|6.08|0
1645710770000|2022-02-24 13:52:50|7.41|6.06|7.33|6|7.41|6.06|7.32|5.99|0
1645710780000|2022-02-24 13:53:00|7.32|5.99|7.33|6|7.34|6.01|7.32|5.99|0
1645710790000|2022-02-24 13:53:10|7.32|5.99|7.15|5.85|7.32|5.99|7.15|5.85|0
1645710800000|2022-02-24 13:53:20|7.12|5.82|7.17|5.87|7.19|5.88|7.12|5.82|0
1645710810000|2022-02-24 13:53:30|7.15|5.85|7.18|5.87|7.18|5.87|7.15|5.85|0
1645710820000|2022-02-24 13:53:40|7.19|5.88|7.15|5.85|7.23|5.91|7.15|5.85|0
1645710830000|2022-02-24 13:53:50|7.2|5.89|7.21|5.9|7.21|5.9|7.15|5.85|0
1645710840000|2022-02-24 13:54:00|7.19|5.88|7.23|5.92|7.26|5.94|7.19|5.88|0
1645710850000|2022-02-24 13:54:10|7.28|5.96|7.26|5.94|7.28|5.96|7.26|5.94|0
1645710860000|2022-02-24 13:54:20|7.22|5.91|7.25|5.93|7.26|5.94|7.22|5.91|0
1645710870000|2022-02-24 13:54:30|7.23|5.92|7.21|5.9|7.23|5.92|7.21|5.9|0
1645710880000|2022-02-24 13:54:40|7.2|5.89|7.08|5.8|7.2|5.89|7.08|5.8|0
1645710890000|2022-02-24 13:54:50|7.07|5.78|7.04|5.76|7.07|5.78|7.04|5.76|0
1645710900000|2022-02-24 13:55:00|7.01|5.74|7.07|5.79|7.07|5.79|7.01|5.74|0
1645710910000|2022-02-24 13:55:10|7.11|5.82|7|5.73|7.11|5.82|7|5.73|0
1645710920000|2022-02-24 13:55:20|7.01|5.74|7.05|5.77|7.05|5.77|7.01|5.74|0
1645710930000|2022-02-24 13:55:30|6.99|5.72|7.05|5.77|7.05|5.77|6.99|5.72|0
1645710940000|2022-02-24 13:55:40|7.03|5.75|7.01|5.74|7.03|5.75|7.01|5.74|0
1645710950000|2022-02-24 13:55:50|7.05|5.77|7.09|5.8|7.1|5.81|7.05|5.77|0
1645710960000|2022-02-24 13:56:00|7.08|5.79|6.99|5.72|7.08|5.79|6.99|5.72|0
1645710970000|2022-02-24 13:56:10|7|5.73|6.92|5.66|7.01|5.74|6.92|5.66|0
1645710980000|2022-02-24 13:56:20|6.99|5.72|6.96|5.69|6.99|5.72|6.96|5.69|0
1645710990000|2022-02-24 13:56:30|6.99|5.72|7.03|5.75|7.03|5.75|6.99|5.72|0
1645711000000|2022-02-24 13:56:40|7.02|5.74|7.05|5.77|7.08|5.79|7.02|5.74|0
1645711010000|2022-02-24 13:56:50|7.08|5.79|7.05|5.77|7.08|5.79|7.05|5.77|0
1645711020000|2022-02-24 13:57:00|7.03|5.75|7.01|5.74|7.03|5.75|6.98|5.71|0
1645711030000|2022-02-24 13:57:10|7.03|5.75|6.99|5.72|7.03|5.75|6.99|5.72|0
1645711040000|2022-02-24 13:57:20|6.98|5.71|6.87|5.62|6.98|5.71|6.87|5.62|0
1645711050000|2022-02-24 13:57:30|6.89|5.64|6.85|5.61|6.89|5.64|6.85|5.61|0
1645711060000|2022-02-24 13:57:40|6.86|5.58|6.78|5.55|6.86|5.58|6.78|5.55|0
1645711070000|2022-02-24 13:57:50|6.8|5.56|6.78|5.55|6.8|5.56|6.78|5.55|0
1645711080000|2022-02-24 13:58:00|6.82|5.58|6.89|5.64|6.89|5.64|6.82|5.58|0
1645711090000|2022-02-24 13:58:10|6.94|5.68|6.93|5.67|6.98|5.71|6.93|5.67|0
1645711100000|2022-02-24 13:58:20|6.96|5.69|6.94|5.68|6.96|5.69|6.92|5.66|0
1645711110000|2022-02-24 13:58:30|6.95||6.94||6.95||6.94||0
1645711120000|2022-02-24 13:58:40|6.9|5.65|6.84|5.6|6.9|5.65|6.84|5.6|0
1645711130000|2022-02-24 13:58:50|6.82|5.58|6.82|5.58|6.82|5.58|6.82|5.58|0
1645711140000|2022-02-24 13:59:00|6.83|5.59|6.83|5.59|6.83|5.59|6.83|5.59|0
1645711150000|2022-02-24 13:59:10|6.82|5.58|6.78|5.55|6.82|5.58|6.77|5.54|0
1645711160000|2022-02-24 13:59:20|6.77|5.54|6.71|5.49|6.77|5.54|6.71|5.49|0
1645711170000|2022-02-24 13:59:30|6.7|5.48|6.69|5.47|6.7|5.48|6.68|5.47|0
1645711180000|2022-02-24 13:59:40|6.68|5.44|6.63|5.42|6.68|5.44|6.63|5.42|0
1645711190000|2022-02-24 13:59:50|6.58|5.38|6.56|5.37|6.58|5.38|6.55|5.36|0
1645711200000|2022-02-24 14:00:00|6.53|5.34|6.53|5.34|6.53|5.34|6.53|5.34|0
1645711210000|2022-02-24 14:00:10|6.6|5.4|6.6|5.4|6.6|5.4|6.55|5.36|0
1645711220000|2022-02-24 14:00:20|6.62|5.42|6.63|5.42|6.63|5.42|6.6|5.4|0
1645711230000|2022-02-24 14:00:30|6.61|5.41|6.53|5.34|6.61|5.41|6.53|5.34|0
1645711240000|2022-02-24 14:00:40|6.55|5.36|6.76|5.53|6.76|5.53|6.55|5.36|0
1645711250000|2022-02-24 14:00:50|6.79|5.56|6.82|5.58|6.82|5.58|6.79|5.56|0
1645711260000|2022-02-24 14:01:00|6.9|5.65|6.99|5.72|6.99|5.72|6.9|5.65|0
1645711270000|2022-02-24 14:01:10|7.02|5.75|6.99|5.72|7.02|5.75|6.95|5.69|0
1645711280000|2022-02-24 14:01:20|6.95|5.69|6.95|5.69|6.95|5.69|6.9|5.65|0
1645711290000|2022-02-24 14:01:30|6.94|5.68|6.94|5.68|6.94|5.68|6.92|5.66|0
1645711300000|2022-02-24 14:01:40|6.95|5.69|6.94|5.68|6.95|5.69|6.92|5.66|0
1645711310000|2022-02-24 14:01:50|6.92|5.66|7.04|5.76|7.04|5.76|6.92|5.66|0
1645711320000|2022-02-24 14:02:00|7.07|5.78|7|5.73|7.08|5.79|7|5.73|0
1645711330000|2022-02-24 14:02:10|6.99|5.72|7|5.73|7|5.73|6.96|5.7|0
1645711340000|2022-02-24 14:02:20|7.03|5.75|7.25|5.94|7.27|5.95|7.03|5.75|0
1645711350000|2022-02-24 14:02:30|7.23|5.91|7.25|5.94|7.27|5.95|7.23|5.91|0
1645711360000|2022-02-24 14:02:40|7.23|5.91|7.25|5.94|7.25|5.94|7.23|5.91|0
1645711370000|2022-02-24 14:02:50|7.24|5.92|7.26|5.94|7.26|5.94|7.24|5.92|0
1645711380000|2022-02-24 14:03:00|7.24|5.92|7.17|5.87|7.24|5.92|7.17|5.87|0
1645711390000|2022-02-24 14:03:10|7.11|5.82|7.13|5.83|7.13|5.83|7.11|5.82|0
1645711400000|2022-02-24 14:03:20|7.16|5.85|7.14|5.84|7.17|5.87|7.14|5.84|0
1645711410000|2022-02-24 14:03:30|7.16|5.86|7.28|5.96|7.28|5.96|7.16|5.86|0
1645711420000|2022-02-24 14:03:40|7.24|5.92|7.25|5.94|7.25|5.94|7.24|5.92|0
1645711430000|2022-02-24 14:03:50|7.24|5.92|7.27|5.95|7.27|5.95|7.24|5.92|0
1645711440000|2022-02-24 14:04:00|7.24|5.93|7.25|5.93|7.25|5.93|7.2|5.89|0
1645711450000|2022-02-24 14:04:10|7.21|5.9|7.28|5.96|7.28|5.96|7.21|5.9|0
1645711460000|2022-02-24 14:04:20|7.31|5.98|7.31|5.98|7.31|5.98|7.3|5.97|0
1645711470000|2022-02-24 14:04:30|7.33|5.99|7.2|5.89|7.33|5.99|7.2|5.89|0
1645711480000|2022-02-24 14:04:40|7.21|5.9|7.24|5.92|7.24|5.92|7.21|5.9|0
1645711490000|2022-02-24 14:04:50|7.33|5.99|7.24|5.92|7.33|5.99|7.24|5.92|0
1645711500000|2022-02-24 14:05:00|7.22|5.91|7.24|5.92|7.24|5.92|7.22|5.9|0
1645711510000|2022-02-24 14:05:10|7.27|5.95|7.32|5.99|7.32|5.99|7.27|5.95|0
1645711520000|2022-02-24 14:05:20|7.33|6.01|7.41|6.06|7.41|6.06|7.33|6.01|0
1645711530000|2022-02-24 14:05:30|7.4|6.05|7.44|6.08|7.45|6.1|7.4|6.05|0
1645711540000|2022-02-24 14:05:40|7.42|6.07|7.51|6.14|7.51|6.14|7.42|6.07|0
1645711550000|2022-02-24 14:05:50|7.49|6.13|7.53|6.16|7.57|6.19|7.49|6.13|0
1645711560000|2022-02-24 14:06:00|7.55|6.17|7.55|6.17|7.62|6.24|7.55|6.17|0
1645711570000|2022-02-24 14:06:10|7.58|6.2|7.6|6.22|7.6|6.22|7.57|6.19|0
1645711580000|2022-02-24 14:06:20|7.63|6.24|7.66|6.27|7.67|6.27|7.63|6.24|0
1645711590000|2022-02-24 14:06:30|7.68|6.28|7.7|6.3|7.7|6.3|7.68|6.28|0
1645711600000|2022-02-24 14:06:40|7.68|6.28|7.6|6.22|7.68|6.28|7.6|6.22|0
1645711610000|2022-02-24 14:06:50|7.64|6.25|7.6|6.22|7.64|6.25|7.6|6.22|0
1645711620000|2022-02-24 14:07:00|7.66|6.27|7.75|6.34|7.83|6.41|7.66|6.27|0
1645711630000|2022-02-24 14:07:10|7.76|6.35|7.72|6.31|7.77|6.36|7.72|6.31|0
1645711640000|2022-02-24 14:07:20|7.7|6.3|7.69|6.29|7.71|6.3|7.68|6.28|0
1645711650000|2022-02-24 14:07:30|7.72|6.31|7.7|6.3|7.72|6.31|7.68|6.28|0
1645711660000|2022-02-24 14:07:40|7.72|6.31|7.81|6.39|7.83|6.41|7.72|6.31|0
1645711670000|2022-02-24 14:07:50|7.75|6.34|7.68|6.28|7.75|6.34|7.68|6.28|0
1645711680000|2022-02-24 14:08:00|7.72|6.32|7.7|6.3|7.72|6.32|7.7|6.3|0
1645711690000|2022-02-24 14:08:10|7.75|6.34|7.81|6.39|7.81|6.39|7.75|6.34|0
1645711700000|2022-02-24 14:08:20|7.77|6.36|7.79|6.37|7.79|6.37|7.77|6.36|0
1645711710000|2022-02-24 14:08:30|7.91|6.47|7.89|6.45|7.91|6.47|7.87|6.44|0
1645711720000|2022-02-24 14:08:40|7.85|6.42|7.81|6.39|7.93|6.48|7.81|6.39|0
1645711730000|2022-02-24 14:08:50|7.79|6.37|7.81|6.39|7.81|6.39|7.77|6.36|0
1645711740000|2022-02-24 14:09:00|7.77|6.36|7.62|6.23|7.77|6.36|7.62|6.23|0
1645711750000|2022-02-24 14:09:10|7.59|6.21|7.54|6.17|7.62|6.23|7.54|6.17|0
1645711760000|2022-02-24 14:09:20|7.53|6.16|7.44|6.09|7.53|6.16|7.44|6.09|0
1645711770000|2022-02-24 14:09:30|7.48|6.12|7.53|6.16|7.54|6.17|7.48|6.12|0
1645711780000|2022-02-24 14:09:40|7.48|6.12|7.53|6.16|7.53|6.16|7.48|6.12|0
1645711790000|2022-02-24 14:09:50|7.5|6.13|7.55|6.18|7.55|6.18|7.5|6.13|0
1645711800000|2022-02-24 14:10:00|7.58|6.2|7.49|6.13|7.58|6.2|7.49|6.13|0
1645711810000|2022-02-24 14:10:10|7.45|6.1|7.45|6.1|7.49|6.13|7.45|6.1|0
1645711820000|2022-02-24 14:10:20|7.47|6.11|7.43|6.08|7.47|6.11|7.41|6.07|0
1645711830000|2022-02-24 14:10:30|7.41|6.07|7.45|6.1|7.45|6.1|7.4|6.06|0
1645711840000|2022-02-24 14:10:40|7.48|6.12|7.44|6.09|7.48|6.12|7.42|6.07|0
1645711850000|2022-02-24 14:10:50|7.43|6.08|7.44|6.09|7.44|6.09|7.38|6.04|0
1645711860000|2022-02-24 14:11:00|7.45|6.1|7.29|5.97|7.45|6.1|7.29|5.97|0
1645711870000|2022-02-24 14:11:10|7.28|5.95|7.25|5.93|7.3|5.98|7.25|5.93|0
1645711880000|2022-02-24 14:11:20|7.27|5.95|7.2|5.89|7.27|5.95|7.2|5.89|0
1645711890000|2022-02-24 14:11:30|7.24|5.92|7.3|5.98|7.32|5.99|7.23|5.92|0
1645711900000|2022-02-24 14:11:40|7.36|6.02|7.33|6|7.36|6.02|7.33|6|0
1645711910000|2022-02-24 14:11:50|7.34|6.01|7.34|6.01|7.41|6.07|7.33|6|0
1645711920000|2022-02-24 14:12:00|7.32|5.99|7.45|6.1|7.45|6.1|7.32|5.99|0
1645711930000|2022-02-24 14:12:10|7.39|6.04|7.38|6.04|7.41|6.07|7.38|6.04|0
1645711940000|2022-02-24 14:12:20|7.34|6.01|7.32|5.99|7.36|6.02|7.32|5.99|0
1645711950000|2022-02-24 14:12:30|7.34|6.01|7.3|5.98|7.34|6.01|7.3|5.98|0
1645711960000|2022-02-24 14:12:40|7.34|6.01|7.3|5.98|7.34|6.01|7.3|5.98|0
1645711970000|2022-02-24 14:12:50|7.27|5.95|7.19|5.88|7.27|5.95|7.19|5.88|0
1645711980000|2022-02-24 14:13:00|7.2|5.89|7.16|5.86|7.2|5.89|7.16|5.86|0
1645711990000|2022-02-24 14:13:10|7.18|5.87|7.15|5.85|7.18|5.87|7.14|5.84|0
1645712000000|2022-02-24 14:13:20|7.09|5.8|7.11|5.81|7.11|5.81|7.09|5.8|0
1645712010000|2022-02-24 14:13:30|7.16|5.86|7.18|5.87|7.19|5.88|7.16|5.86|0
1645712020000|2022-02-24 14:13:40|7.21|5.9|7.11|5.81|7.21|5.9|7.11|5.81|0
1645712030000|2022-02-24 14:13:50|7.03|5.76|7.04|5.76|7.04|5.76|7.03|5.76|0
1645712040000|2022-02-24 14:14:00|7.11|5.81|7.05|5.77|7.12|5.83|7.05|5.77|0
1645712050000|2022-02-24 14:14:10|7.03|5.76|6.98|5.71|7.03|5.76|6.98|5.71|0
1645712060000|2022-02-24 14:14:20|7.05|5.77|7.05|5.77|7.05|5.77|7.03|5.76|0
1645712070000|2022-02-24 14:14:30|7.07|5.78|7.14|5.84|7.16|5.86|7.07|5.78|0
1645712080000|2022-02-24 14:14:40|7.11|5.81|7.18|5.87|7.18|5.87|7.06|5.78|0
1645712090000|2022-02-24 14:14:50|7.16|5.86|7.12|5.83|7.16|5.86|7.09|5.8|0
1645712100000|2022-02-24 14:15:00|7.18|5.87|7.18|5.87|7.21|5.9|7.18|5.87|0
1645712110000|2022-02-24 14:15:10|7.19|5.89|7.25|5.93|7.25|5.93|7.19|5.89|0
1645712120000|2022-02-24 14:15:20|7.27|5.94|7.27|5.94|7.27|5.95|7.25|5.93|0
1645712130000|2022-02-24 14:15:30|7.28|5.96|7.27|5.94|7.28|5.96|7.26|5.94|0
1645712140000|2022-02-24 14:15:40|7.26|6.02|7.36|6.02|7.36|6.02|7.26|6.02|0
1645712150000|2022-02-24 14:15:50|7.37|6.03|7.31|5.98|7.37|6.03|7.31|5.98|0
1645712160000|2022-02-24 14:16:00|7.32|5.99|7.35|6.01|7.35|6.01|7.3|5.97|0
1645712170000|2022-02-24 14:16:10|7.32|5.99|7.27|5.94|7.32|5.99|7.27|5.94|0
1645712180000|2022-02-24 14:16:20|7.32|5.99|7.28|5.96|7.32|5.99|7.28|5.96|0
1645712190000|2022-02-24 14:16:30|7.3|5.97|7.36|6.03|7.36|6.03|7.3|5.97|0
1645712200000|2022-02-24 14:16:40|7.35|6.01|7.39|6.05|7.39|6.05|7.35|6.01|0
1645712210000|2022-02-24 14:16:50|7.37|6.03|7.44|6.09|7.44|6.09|7.37|6.03|0
1645712220000|2022-02-24 14:17:00|7.42|6.07|7.43|6.08|7.47|6.11|7.42|6.07|0
1645712230000|2022-02-24 14:17:10|7.44|6.09|7.3|5.97|7.44|6.09|7.3|5.97|0
1645712240000|2022-02-24 14:17:20|7.23|5.91|7.25|5.93|7.28|5.96|7.23|5.91|0
1645712250000|2022-02-24 14:17:30|7.26|5.94|7.23|5.91|7.26|5.94|7.21|5.9|0
1645712260000|2022-02-24 14:17:40|7.22|5.9|7.26|5.94|7.26|5.94|7.21|5.9|0
1645712270000|2022-02-24 14:17:50|7.25|5.93|7.15|5.85|7.25|5.93|7.15|5.85|0
1645712280000|2022-02-24 14:18:00|7.17|5.87|7.15|5.85|7.17|5.87|7.14|5.84|0
1645712290000|2022-02-24 14:18:10|7.16|5.86|7.19|5.88|7.19|5.88|7.13|5.83|0
1645712300000|2022-02-24 14:18:20|7.17|5.86|7.25|5.93|7.25|5.93|7.17|5.86|0
1645712310000|2022-02-24 14:18:30|7.29|5.97|7.34|6|7.34|6|7.29|5.97|0
1645712320000|2022-02-24 14:18:40|7.35|6.01|7.34|6|7.36|6.02|7.34|6|0
1645712330000|2022-02-24 14:18:50|7.36|6.02|7.37|6.03|7.37|6.03|7.35|6.02|0
1645712340000|2022-02-24 14:19:00|7.43|6.08|7.41|6.06|7.47|6.11|7.41|6.06|0
1645712350000|2022-02-24 14:19:10|7.43|6.08|7.47|6.11|7.47|6.11|7.41|6.06|0
1645712360000|2022-02-24 14:19:20|7.43|6.08|7.5|6.14|7.5|6.14|7.43|6.08|0
1645712370000|2022-02-24 14:19:30|7.46|6.1|7.46|6.11|7.46|6.11|7.45|6.09|0
1645712380000|2022-02-24 14:19:40|7.45|6.09|7.47|6.11|7.47|6.11|7.43|6.08|0
1645712390000|2022-02-24 14:19:50|7.46|6.1|7.46|6.1|7.48|6.12|7.45|6.09|0
1645712400000|2022-02-24 14:20:00|7.44|6.08|7.49|6.13|7.49|6.13|7.44|6.08|0
1645712410000|2022-02-24 14:20:10|7.47|6.11|7.42|6.07|7.47|6.11|7.41|6.06|0
1645712420000|2022-02-24 14:20:20|7.41|6.06|7.39|6.05|7.41|6.06|7.37|6.03|0
1645712430000|2022-02-24 14:20:30|7.4|6|7.37|6.03|7.4|6.03|7.34|6|0
1645712440000|2022-02-24 14:20:40|7.39|6.05|7.39|6.05|7.39|6.05|7.37|6.03|0
1645712450000|2022-02-24 14:20:50|7.44|6.08|7.58|6.2|7.58|6.2|7.44|6.08|0
1645712460000|2022-02-24 14:21:00|7.55|6.18|7.47|6.11|7.55|6.18|7.47|6.11|0
1645712470000|2022-02-24 14:21:10|7.58|6.2|7.59|6.21|7.59|6.21|7.54|6.17|0
1645712480000|2022-02-24 14:21:20|7.58|6.24|7.6|6.22|7.63|6.24|7.58|6.22|0
1645712490000|2022-02-24 14:21:30|7.58|6.21|7.45|6.09|7.58|6.21|7.45|6.09|0
1645712500000|2022-02-24 14:21:40|7.44|6.08|7.42|6.07|7.44|6.08|7.38|6.04|0
1645712510000|2022-02-24 14:21:50|7.35|6.02|7.32|5.99|7.35|6.02|7.3|5.97|0
1645712520000|2022-02-24 14:22:00|7.31|5.98|7.32|5.99|7.32|5.99|7.3|5.97|0
1645712530000|2022-02-24 14:22:10|7.34|6|7.28|5.96|7.34|6|7.28|5.96|0
1645712540000|2022-02-24 14:22:20|7.24|5.93|7.25|5.93|7.25|5.93|7.17|5.87|0
1645712550000|2022-02-24 14:22:30|7.24|5.95|7.23|5.91|7.27|5.95|7.23|5.91|0
1645712560000|2022-02-24 14:22:40|7.19|5.88|7.15|5.85|7.19|5.88|7.15|5.85|0
1645712570000|2022-02-24 14:22:50|7.23|5.91|7.15|5.85|7.23|5.91|7.15|5.85|0
1645712580000|2022-02-24 14:23:00|7.12|5.82|7.19|5.88|7.19|5.88|7.12|5.82|0
1645712590000|2022-02-24 14:23:10|7.2|5.89|7.24|5.93|7.25|5.93|7.2|5.89|0
1645712600000|2022-02-24 14:23:20|7.26|5.94|7.19|5.88|7.26|5.94|7.15|5.85|0
1645712610000|2022-02-24 14:23:30|7.2|5.89|7.15|5.85|7.2|5.89|7.15|5.85|0
1645712620000|2022-02-24 14:23:40|7.13|5.83|7.15|5.85|7.15|5.85|7.12|5.82|0
1645712630000|2022-02-24 14:23:50|7.12|5.82|7.12|5.82|7.17|5.87|7.12|5.82|0
1645712640000|2022-02-24 14:24:00|7.08|5.79|6.96|5.69|7.08|5.79|6.96|5.69|0
1645712650000|2022-02-24 14:24:10|6.98|5.71|6.96|5.69|6.99|5.72|6.96|5.69|0
1645712660000|2022-02-24 14:24:20|6.99|5.72|6.92|5.67|6.99|5.72|6.89|5.64|0
1645712670000|2022-02-24 14:24:30|6.96|5.69|6.98|5.71|6.99|5.72|6.96|5.69|0
1645712680000|2022-02-24 14:24:40|7.05|5.77|7|5.73|7.06|5.78|7|5.73|0
1645712690000|2022-02-24 14:24:50|7.02|5.74|6.98|5.71|7.02|5.74|6.98|5.71|0
1645712700000|2022-02-24 14:25:00|6.96|5.69|6.88|5.63|6.96|5.69|6.88|5.63|0
1645712710000|2022-02-24 14:25:10|6.89|5.64|6.88|5.63|6.89|5.64|6.84|5.59|0
1645712720000|2022-02-24 14:25:20|6.79|5.55|6.66|5.45|6.79|5.55|6.66|5.45|0
1645712730000|2022-02-24 14:25:30|6.68|5.47|6.67|5.46|6.68|5.47|6.65|5.44|0
1645712740000|2022-02-24 14:25:40|6.65|5.44|6.7|5.48|6.7|5.48|6.65|5.44|0
1645712750000|2022-02-24 14:25:50|6.72|5.5|6.79|5.56|6.79|5.56|6.72|5.5|0
1645712760000|2022-02-24 14:26:00|6.77|5.54|6.75|5.52|6.77|5.54|6.75|5.52|0
1645712770000|2022-02-24 14:26:10|6.71|5.49|6.78|5.54|6.78|5.54|6.71|5.49|0
1645712780000|2022-02-24 14:26:20|6.8|5.57|6.75|5.52|6.8|5.57|6.73|5.51|0
1645712790000|2022-02-24 14:26:30|6.72|5.5|6.72|5.5|6.72|5.5|6.67|5.46|0
1645712800000|2022-02-24 14:26:40|6.79|5.55|6.73|5.51|6.79|5.55|6.73|5.51|0
1645712810000|2022-02-24 14:26:50|6.72|5.5|6.66|5.45|6.72|5.5|6.65|5.44|0
1645712820000|2022-02-24 14:27:00|6.67|5.43|6.7|5.48|6.7|5.48|6.63|5.43|0
1645712830000|2022-02-24 14:27:10|6.73|5.51|6.77|5.54|6.77|5.54|6.73|5.51|0
1645712840000|2022-02-24 14:27:20|6.79|5.55|6.84|5.59|6.84|5.59|6.79|5.55|0
1645712850000|2022-02-24 14:27:30|6.82|5.58|6.73|5.51|6.82|5.58|6.73|5.51|0
1645712860000|2022-02-24 14:27:40|6.72|5.5|6.6|5.4|6.72|5.5|6.6|5.4|0
1645712870000|2022-02-24 14:27:50|6.58|5.39|6.62|5.41|6.62|5.41|6.58|5.39|0
1645712880000|2022-02-24 14:28:00|6.59|5.39|6.62|5.42|6.62|5.42|6.59|5.39|0
1645712890000|2022-02-24 14:28:10|6.6|5.4|6.6|5.4|6.6|5.4|6.58|5.39|0
1645712900000|2022-02-24 14:28:20|6.68|5.47|6.72|5.5|6.72|5.5|6.65|5.44|0
1645712910000|2022-02-24 14:28:30|6.7|5.48|6.73|5.51|6.73|5.51|6.68|5.47|0
1645712920000|2022-02-24 14:28:40|6.66|5.45|6.62|5.41|6.67|5.45|6.62|5.41|0
1645712930000|2022-02-24 14:28:50|6.65|5.44|6.67|5.45|6.67|5.45|6.63|5.43|0
1645712940000|2022-02-24 14:29:00|6.63|5.43|6.55|5.36|6.63|5.43|6.55|5.36|0
1645712950000|2022-02-24 14:29:10|6.53|5.34|6.58|5.39|6.58|5.39|6.53|5.34|0
1645712960000|2022-02-24 14:29:20|6.51|5.32|6.47|5.3|6.55|5.36|6.47|5.3|0
1645712970000|2022-02-24 14:29:30|6.5|5.32|6.56|5.37|6.56|5.37|6.5|5.32|0
1645712980000|2022-02-24 14:29:40|6.48|5.36|6.5|5.32|6.5|5.36|6.48|5.3|0
1645712990000|2022-02-24 14:29:50|6.47|5.29|6.47|5.29|6.47|5.29|6.45|5.28|0
1645713000000|2022-02-24 14:30:00|6.54|5.35|6.61|5.41|6.61|5.41|6.45|5.28|0
1645713010000|2022-02-24 14:30:10|6.46|5.28|6.63|5.43|6.63|5.43|6.46|5.28|0
1645713020000|2022-02-24 14:30:20|6.85|5.61|6.48|5.3|6.85|5.61|6.48|5.3|0
1645713030000|2022-02-24 14:30:30|6.42|5.25|6.36|5.2|6.45|5.28|6.35|5.2|0
1645713040000|2022-02-24 14:30:40|6.3|5.16|6.59|5.39|6.59|5.39|6.3|5.16|0
1645713050000|2022-02-24 14:30:50|6.56|5.37|6.63|5.43|6.72|5.49|6.56|5.37|0
1645713060000|2022-02-24 14:31:00|6.58|5.38|6.78|5.55|6.78|5.55|6.58|5.38|0
1645713070000|2022-02-24 14:31:10|6.77|5.54|6.65|5.44|6.77|5.54|6.64|5.43|0
1645713080000|2022-02-24 14:31:20|6.58|5.38|6.61|5.4|6.61|5.4|6.58|5.38|0
1645713090000|2022-02-24 14:31:30|6.59|5.39|6.63|5.43|6.63|5.43|6.59|5.39|0
1645713100000|2022-02-24 14:31:40|6.7|5.48|6.97|5.71|6.97|5.71|6.7|5.48|0
1645713110000|2022-02-24 14:31:50|6.83|5.59|6.8|5.56|6.83|5.59|6.77|5.54|0
1645713120000|2022-02-24 14:32:00|7.01|5.73|7.26|5.94|7.26|5.94|7.01|5.73|0
1645713130000|2022-02-24 14:32:10|7.22|5.91|7.39|6.05|7.41|6.06|7.22|5.91|0
1645713140000|2022-02-24 14:32:20|7.44|6.09|7.28|5.95|7.44|6.09|7.26|5.94|0
1645713150000|2022-02-24 14:32:30|7.31|5.98|7.4|6.06|7.48|6.12|7.28|5.95|0
1645713160000|2022-02-24 14:32:40|7.48|6.12|7.63|6.24|7.63|6.24|7.48|6.12|0
1645713170000|2022-02-24 14:32:50|7.61|6.22|7.68|6.29|7.68|6.29|7.59|6.21|0
1645713180000|2022-02-24 14:33:00|7.59|6.21|7.47|6.11|7.59|6.21|7.47|6.11|0
1645713190000|2022-02-24 14:33:10|7.57|6.19|7.72|6.32|7.72|6.32|7.57|6.19|0
1645713200000|2022-02-24 14:33:20|7.79|6.37|7.74|6.33|7.85|6.43|7.7|6.3|0
1645713210000|2022-02-24 14:33:30|7.79|6.37|7.87|6.44|7.87|6.44|7.76|6.35|0
1645713220000|2022-02-24 14:33:40|7.97|6.52|7.85|6.43|7.97|6.52|7.85|6.43|0
1645713230000|2022-02-24 14:33:50|7.82|6.39|7.98|6.53|7.99|6.54|7.8|6.38|0
1645713240000|2022-02-24 14:34:00|7.99|6.54|7.91|6.47|7.99|6.54|7.89|6.46|0
1645713250000|2022-02-24 14:34:10|7.78|6.36|7.65|6.26|7.78|6.36|7.61|6.22|0
1645713260000|2022-02-24 14:34:20|7.74|6.33|7.78|6.36|7.78|6.36|7.64|6.25|0
1645713270000|2022-02-24 14:34:30|7.74|6.33|7.59|6.21|7.74|6.33|7.57|6.19|0
1645713280000|2022-02-24 14:34:40|7.55|6.18|7.48|6.12|7.55|6.18|7.42|6.07|0
1645713290000|2022-02-24 14:34:50|7.51|6.15|7.59|6.21|7.59|6.21|7.42|6.07|0
1645713300000|2022-02-24 14:35:00|7.36|6.03|7.44|6.09|7.44|6.09|7.35|6.01|0
1645713310000|2022-02-24 14:35:10|7.38|6.04|7.2|5.89|7.38|6.04|7.2|5.89|0
1645713320000|2022-02-24 14:35:20|7.24|5.92|7.22|5.91|7.24|5.92|7.2|5.89|0
1645713330000|2022-02-24 14:35:30|7.13|5.83|6.83|5.59|7.15|5.85|6.83|5.59|0
1645713340000|2022-02-24 14:35:40|6.94|5.68|7.17|5.86|7.17|5.86|6.94|5.68|0
1645713350000|2022-02-24 14:35:50|7.15|5.85|7.29|5.97|7.29|5.97|7.15|5.85|0
1645713360000|2022-02-24 14:36:00|7.36|6.03|7.55|6.18|7.55|6.18|7.36|6.03|0
1645713370000|2022-02-24 14:36:10|7.57|6.19|7.4|6.06|7.57|6.19|7.4|6.06|0
1645713380000|2022-02-24 14:36:20|7.42|6.07|7.62|6.24|7.62|6.24|7.42|6.07|0
1645713390000|2022-02-24 14:36:30|7.58|6.2|7.64|6.25|7.64|6.25|7.56|6.18|0
1645713400000|2022-02-24 14:36:40|7.7|6.3|7.74|6.33|7.79|6.38|7.7|6.3|0
1645713410000|2022-02-24 14:36:50|7.7|6.3|7.95|6.5|7.95|6.5|7.7|6.3|0
1645713420000|2022-02-24 14:37:00|7.93|6.49|7.99|6.54|8.03|6.57|7.93|6.49|0
1645713430000|2022-02-24 14:37:10|7.93|6.49|7.74|6.33|7.93|6.49|7.74|6.33|0
1645713440000|2022-02-24 14:37:20|7.76|6.35|7.85|6.42|7.89|6.46|7.76|6.35|0
1645713450000|2022-02-24 14:37:30|7.81|6.39|8.11|6.63|8.11|6.63|7.81|6.39|0
1645713460000|2022-02-24 14:37:40|8.03|6.57|7.99|6.54|8.13|6.65|7.99|6.54|0
1645713470000|2022-02-24 14:37:50|8.05|6.58|7.96|6.51|8.05|6.58|7.93|6.49|0
1645713480000|2022-02-24 14:38:00|8.03|6.57|7.97|6.52|8.07|6.6|7.97|6.52|0
1645713490000|2022-02-24 14:38:10|7.91|6.47|7.89|6.46|7.95|6.5|7.89|6.46|0
1645713500000|2022-02-24 14:38:20|7.79|6.38|7.48|6.12|7.81|6.39|7.41|6.06|0
1645713510000|2022-02-24 14:38:30|7.46|6.11|6.93|5.67|7.46|6.11|6.87|5.62|0
1645713520000|2022-02-24 14:38:40|6.98|5.71|6.66|5.45|6.98|5.71|6.63|5.42|0
1645713530000|2022-02-24 14:38:50|6.96|5.7|6.77|5.54|7.14|5.84|6.77|5.54|0
1645713540000|2022-02-24 14:39:00|6.74|5.51|6.68|5.47|6.74|5.51|6.65|5.44|0
1645713550000|2022-02-24 14:39:10|6.76|5.53|6.75|5.52|6.76|5.53|6.63|5.42|0
1645713560000|2022-02-24 14:39:20|6.77|5.54|6.74|5.51|6.81|5.57|6.74|5.51|0
1645713570000|2022-02-24 14:39:30|6.7|5.48|6.79|5.55|6.79|5.55|6.7|5.48|0
1645713580000|2022-02-24 14:39:40|6.75|5.52|6.82|5.58|6.86|5.61|6.75|5.52|0
1645713590000|2022-02-24 14:39:50|6.86|5.61|7.13|5.83|7.13|5.83|6.86|5.61|0
1645713600000|2022-02-24 14:40:00|6.93|5.67|6.95|5.69|7.09|5.8|6.93|5.67|0
1645713610000|2022-02-24 14:40:10|6.9|5.65|6.7|5.48|6.9|5.65|6.7|5.48|0
1645713620000|2022-02-24 14:40:20|6.68|5.47|6.73|5.5|6.79|5.55|6.68|5.47|0
1645713630000|2022-02-24 14:40:30|6.68|5.47|6.59|5.4|6.7|5.48|6.59|5.4|0
1645713640000|2022-02-24 14:40:40|6.61|5.41|6.56|5.37|6.63|5.42|6.56|5.37|0
1645713650000|2022-02-24 14:40:50|6.65|5.44|6.68|5.47|6.68|5.47|6.65|5.44|0
1645713660000|2022-02-24 14:41:00|6.79|5.55|6.19|5.06|6.79|5.55|6.07|4.97|0
1645713670000|2022-02-24 14:41:10|6.04|4.94|6|4.91|6.04|4.94|5.94|4.86|0
1645713680000|2022-02-24 14:41:20|5.89|4.82|5.91|4.83|5.91|4.83|5.84|4.78|0
1645713690000|2022-02-24 14:41:30|5.84|4.78|5.92|4.85|5.92|4.85|5.84|4.78|0
1645713700000|2022-02-24 14:41:40|5.84|4.78|5.67|4.64|5.84|4.78|5.67|4.64|0
1645713710000|2022-02-24 14:41:50|5.8|4.74|5.83|4.77|5.83|4.77|5.69|4.65|0
1645713720000|2022-02-24 14:42:00|5.84|4.78|5.94|4.86|5.94|4.86|5.75|4.7|0
1645713730000|2022-02-24 14:42:10|5.96|4.88|5.96|4.87|5.96|4.88|5.91|4.83|0
1645713740000|2022-02-24 14:42:20|5.89|4.82|5.8|4.74|5.89|4.82|5.75|4.7|0
1645713750000|2022-02-24 14:42:30|5.69|4.65|5.86|4.79|5.86|4.79|5.69|4.65|0
1645713760000|2022-02-24 14:42:40|5.89|4.82|5.78|4.73|5.89|4.82|5.78|4.73|0
1645713770000|2022-02-24 14:42:50|5.81|4.75|5.59|4.58|5.81|4.75|5.59|4.58|0
1645713780000|2022-02-24 14:43:00|5.69|4.65|5.47|4.47|5.69|4.65|5.47|4.47|0
1645713790000|2022-02-24 14:43:10|5.49|4.49|5.56|4.55|5.58|4.56|5.49|4.49|0
1645713800000|2022-02-24 14:43:20|5.53|4.53|5.5|4.5|5.62|4.6|5.5|4.5|0
1645713810000|2022-02-24 14:43:30|5.55|4.54|5.45|4.45|5.55|4.54|5.45|4.45|0
1645713820000|2022-02-24 14:43:40|5.46|4.46|5.38|4.38|5.46|4.46|5.38|4.38|0
1645713830000|2022-02-24 14:43:50|5.41|4.41|5.35|4.35|5.41|4.41|5.35|4.35|0
1645713840000|2022-02-24 14:44:00|5.26|4.26|5.31|4.31|5.38|4.38|5.26|4.26|0
1645713850000|2022-02-24 14:44:10|5.4|4.4|5.3|4.3|5.41|4.41|5.3|4.3|0
1645713860000|2022-02-24 14:44:20|5.32|4.32|5.36|4.36|5.38|4.38|5.31|4.31|0
1645713870000|2022-02-24 14:44:30|5.39|4.39|5.46|4.46|5.46|4.46|5.39|4.39|0
1645713880000|2022-02-24 14:44:40|5.47|4.47|5.47|4.47|5.47|4.47|5.43|4.43|0
1645713890000|2022-02-24 14:44:50|5.49|4.49|5.69|4.66|5.69|4.66|5.49|4.49|0
1645713900000|2022-02-24 14:45:00|5.63|4.61|5.49|4.49|5.63|4.61|5.49|4.49|0
1645713910000|2022-02-24 14:45:10|5.41|4.41|5.42|4.42|5.42|4.42|5.34|4.34|0
1645713920000|2022-02-24 14:45:20|5.38|4.38|5.43|4.43|5.46|4.46|5.38|4.38|0
1645713930000|2022-02-24 14:45:30|5.52|4.51|5.53|4.53|5.53|4.53|5.52|4.51|0
1645713940000|2022-02-24 14:45:40|5.4|4.4|5.31|4.31|5.4|4.4|5.31|4.31|0
1645713950000|2022-02-24 14:45:50|5.36|4.36|5.49|4.49|5.49|4.49|5.26|4.26|0
1645713960000|2022-02-24 14:46:00|5.5|4.5|5.5|4.5|5.58|4.57|5.5|4.5|0
1645713970000|2022-02-24 14:46:10|5.59|4.57|5.39|4.39|5.59|4.57|5.39|4.39|0
1645713980000|2022-02-24 14:46:20|5.47|4.47|5.47|4.47|5.47|4.47|5.43|4.43|0
1645713990000|2022-02-24 14:46:30|5.58|4.56|5.68|4.65|5.75|4.7|5.58|4.56|0
1645714000000|2022-02-24 14:46:40|5.75|4.7|5.84|4.78|5.84|4.78|5.65|4.63|0
1645714010000|2022-02-24 14:46:50|5.97|4.88|6.02|4.92|6.1|4.99|5.97|4.88|0
1645714020000|2022-02-24 14:47:00|5.99|4.9|5.7|4.66|5.99|4.9|5.67|4.64|0
1645714030000|2022-02-24 14:47:10|5.56|4.55|5.65|4.62|5.65|4.62|5.47|4.47|0
1645714040000|2022-02-24 14:47:20|5.6|4.58|5.75|4.7|5.75|4.7|5.6|4.58|0
1645714050000|2022-02-24 14:47:30|5.61|4.59|5.74|4.69|5.74|4.69|5.58|4.56|0
1645714060000|2022-02-24 14:47:40|5.7|4.66|5.79|4.74|5.79|4.74|5.64|4.62|0
1645714070000|2022-02-24 14:47:50|5.78|4.73|5.73|4.69|5.78|4.73|5.67|4.64|0
1645714080000|2022-02-24 14:48:00|5.75|4.71|5.81|4.75|5.81|4.75|5.65|4.62|0
1645714090000|2022-02-24 14:48:10|5.87|4.8|5.95|4.87|5.95|4.87|5.87|4.8|0
1645714100000|2022-02-24 14:48:20|6|4.91|6.01|4.92|6.01|4.92|5.92|4.84|0
1645714110000|2022-02-24 14:48:30|6.02|4.88|5.71|4.68|6.02|4.88|5.71|4.68|0
1645714120000|2022-02-24 14:48:40|5.82|4.77|5.89|4.82|5.89|4.82|5.74|4.69|0
1645714130000|2022-02-24 14:48:50|5.94|4.86|6.09|4.98|6.09|4.98|5.94|4.86|0
1645714140000|2022-02-24 14:49:00|6.11|5|6.2|5.07|6.32|5.17|6.11|5|0
1645714150000|2022-02-24 14:49:10|6.18|5.06|6.12|5|6.23|5.1|6.12|5|0
1645714160000|2022-02-24 14:49:20|6.2|5.07|6.36|5.2|6.36|5.2|6.2|5.07|0
1645714170000|2022-02-24 14:49:30|6.54|5.35|6.67|5.46|6.67|5.46|6.54|5.35|0
1645714180000|2022-02-24 14:49:40|6.77|5.54|6.82|5.58|6.88|5.63|6.77|5.54|0
1645714190000|2022-02-24 14:49:50|6.83|5.59|6.9|5.64|6.9|5.64|6.81|5.57|0
1645714200000|2022-02-24 14:50:00|7.04|5.76|6.98|5.71|7.04|5.76|6.98|5.71|0
1645714210000|2022-02-24 14:50:10|7.12|5.83|7|5.73|7.12|5.83|6.94|5.68|0
1645714220000|2022-02-24 14:50:20|6.99|5.72|7.12|5.83|7.16|5.86|6.99|5.72|0
1645714230000|2022-02-24 14:50:30|7.08|5.79|7.24|5.93|7.24|5.93|7.08|5.79|0
1645714240000|2022-02-24 14:50:40|7.25|5.96|7.23|5.92|7.35|6.01|7.23|5.92|0
1645714250000|2022-02-24 14:50:50|7.29|5.96|7.28|5.96|7.33|6|7.27|5.95|0
1645714260000|2022-02-24 14:51:00|7.33|6|7.14|5.84|7.33|6|7.14|5.84|0
1645714270000|2022-02-24 14:51:10|7.04|5.76|6.93|5.67|7.04|5.76|6.93|5.67|0
1645714280000|2022-02-24 14:51:20|7.04|5.76|6.84|5.6|7.04|5.76|6.81|5.57|0
1645714290000|2022-02-24 14:51:30|6.82|5.58|6.75|5.52|6.83|5.59|6.75|5.52|0
1645714300000|2022-02-24 14:51:40|6.81|5.58|6.97|5.7|6.97|5.7|6.81|5.58|0
1645714310000|2022-02-24 14:51:50|6.91|5.66|7.01|5.73|7.01|5.73|6.84|5.6|0
1645714320000|2022-02-24 14:52:00|6.99|5.72|6.82|5.58|7.03|5.76|6.82|5.58|0
1645714330000|2022-02-24 14:52:10|6.86|5.61|7.1|5.81|7.1|5.81|6.86|5.61|0
1645714340000|2022-02-24 14:52:20|6.97|5.7|6.9|5.64|7.01|5.73|6.9|5.64|0
1645714350000|2022-02-24 14:52:30|6.82|5.58|6.86|5.61|6.93|5.67|6.82|5.58|0
1645714360000|2022-02-24 14:52:40|6.91|5.66|6.87|5.62|6.91|5.66|6.87|5.62|0
1645714370000|2022-02-24 14:52:50|6.9|5.64|6.88|5.63|6.95|5.69|6.88|5.63|0
1645714380000|2022-02-24 14:53:00|6.82|5.58|6.91|5.66|6.91|5.66|6.82|5.58|0
1645714390000|2022-02-24 14:53:10|7.09|5.8|7.27|5.95|7.27|5.95|7.09|5.8|0
1645714400000|2022-02-24 14:53:20|7.32|5.99|7.41|6.07|7.41|6.07|7.32|5.99|0
1645714410000|2022-02-24 14:53:30|7.44|6.09|7.42|6.07|7.5|6.14|7.37|6.03|0
1645714420000|2022-02-24 14:53:40|7.63|6.24|7.64|6.25|7.76|6.35|7.63|6.24|0
1645714430000|2022-02-24 14:53:50|7.62|6.23|7.54|6.17|7.62|6.23|7.54|6.17|0
1645714440000|2022-02-24 14:54:00|7.46|6.11|8.01|6.56|8.01|6.56|7.36|6.03|0
1645714450000|2022-02-24 14:54:10|6.04|4.94|6.05|4.95|6.05|4.95|6.01|4.92|0
1645714460000|2022-02-24 14:54:20|6.15|5.03|6.08|4.98|6.15|5.03|6.08|4.98|0
1645714470000|2022-02-24 14:54:30|6.11|5|5.91|4.84|6.11|5|5.91|4.84|0
1645714480000|2022-02-24 14:54:40|5.83|4.77|6.42|5.25|6.44|5.27|5.83|4.77|0
1645714490000|2022-02-24 14:54:50|6.39|5.23|6.34|5.19|6.46|5.29|6.34|5.19|0
1645714500000|2022-02-24 14:55:00|6.39|5.23|6.57|5.37|6.65|5.44|6.39|5.23|0
1645714510000|2022-02-24 14:55:10|6.58|5.39|6.39|5.23|6.58|5.39|6.39|5.23|0
1645714520000|2022-02-24 14:55:20|6.44|5.27|6.5|5.32|6.5|5.32|6.43|5.26|0
1645714530000|2022-02-24 14:55:30|6.36|5.2|6.48|5.3|6.48|5.3|6.36|5.2|0
1645714540000|2022-02-24 14:55:40|6.49|5.31|6.7|5.48|6.7|5.48|6.48|5.3|0
1645714550000|2022-02-24 14:55:50|6.63|5.42|6.71|5.49|6.71|5.49|6.5|5.31|0
1645714560000|2022-02-24 14:56:00|6.83|5.59|6.98|5.71|6.98|5.71|6.83|5.59|0
1645714570000|2022-02-24 14:56:10|7.01|5.73|6.83|5.59|7.04|5.76|6.83|5.59|0
1645714580000|2022-02-24 14:56:20|6.71|5.49|6.78|5.55|6.78|5.55|6.69|5.47|0
1645714590000|2022-02-24 14:56:30|6.76|5.53|6.64|5.43|6.76|5.53|6.64|5.43|0
1645714600000|2022-02-24 14:56:40|6.82|5.58|6.83|5.59|6.85|5.61|6.71|5.49|0
1645714610000|2022-02-24 14:56:50|6.85|5.61|6.92|5.67|6.92|5.67|6.83|5.59|0
1645714620000|2022-02-24 14:57:00|6.82|5.58|6.89|5.64|6.89|5.64|6.79|5.55|0
1645714630000|2022-02-24 14:57:10|6.92|5.66|6.83|5.59|6.92|5.66|6.8|5.56|0
1645714640000|2022-02-24 14:57:20|6.89|5.64|6.89|5.64|6.91|5.65|6.89|5.64|0
1645714650000|2022-02-24 14:57:30|6.92|5.67|6.69|5.47|6.94|5.68|6.69|5.47|0
1645714660000|2022-02-24 14:57:40|6.72|5.5|6.74|5.52|6.85|5.61|6.72|5.5|0
1645714670000|2022-02-24 14:57:50|6.7|5.48|6.73|5.51|6.73|5.51|6.65|5.44|0
1645714680000|2022-02-24 14:58:00|6.72|5.5|6.74|5.52|6.74|5.52|6.65|5.44|0
1645714690000|2022-02-24 14:58:10|6.67|5.46|6.83|5.59|6.83|5.59|6.67|5.46|0
1645714700000|2022-02-24 14:58:20|6.8|5.56|6.77|5.54|6.8|5.56|6.71|5.49|0
1645714710000|2022-02-24 14:58:30|6.78|5.55|7.29|5.96|7.29|5.96|6.78|5.55|0
1645714720000|2022-02-24 14:58:40|7.32|5.99|7.15|5.85|7.32|5.99|7.15|5.85|0
1645714730000|2022-02-24 14:58:50|7.21|5.9|7.23|5.92|7.39|6.04|7.21|5.9|0
1645714740000|2022-02-24 14:59:00|7.3|5.97|7.2|5.89|7.3|5.97|7.18|5.87|0
1645714750000|2022-02-24 14:59:10|7.19|5.88|7.32|5.99|7.37|6.03|7.19|5.88|0
1645714760000|2022-02-24 14:59:20|7.38|6.04|7.5|6.14|7.5|6.14|7.38|6.04|0
1645714770000|2022-02-24 14:59:30|7.47|6.12|7.47|6.12|7.47|6.12|7.38|6.04|0
1645714780000|2022-02-24 14:59:40|7.42|6.07|7.5|6.14|7.5|6.14|7.4|6.05|0
1645714790000|2022-02-24 14:59:50|7.44|6.09|7.54|6.17|7.54|6.17|7.44|6.09|0
1645714800000|2022-02-24 15:00:00|7.49|6.13|7.41|6.06|7.49|6.13|7.41|6.06|0
1645714810000|2022-02-24 15:00:10|7.38|6.04|7.31|5.98|7.38|6.04|7.2|5.89|0
1645714820000|2022-02-24 15:00:20|7.35|6.01|7.19|5.89|7.35|6.01|7.19|5.89|0
1645714830000|2022-02-24 15:00:30|7.23|5.92|6.93|5.67|7.23|5.92|6.93|5.67|0
1645714840000|2022-02-24 15:00:40|6.89|5.63|6.88|5.63|6.89|5.63|6.85|5.6|0
1645714850000|2022-02-24 15:00:50|6.94|5.68|6.85|5.6|6.94|5.68|6.85|5.6|0
1645714860000|2022-02-24 15:01:00|6.89|5.63|6.75|5.52|7.07|5.79|6.75|5.52|0
1645714870000|2022-02-24 15:01:10|6.62|5.41|6.55|5.36|6.64|5.43|6.55|5.36|0
1645714880000|2022-02-24 15:01:20|6.56|5.37|6.48|5.3|6.62|5.42|6.48|5.3|0
1645714890000|2022-02-24 15:01:30|6.41|5.24|6.44|5.27|6.44|5.27|6.41|5.24|0
1645714900000|2022-02-24 15:01:40|6.42|5.26|6.39|5.23|6.42|5.26|6.39|5.23|0
1645714910000|2022-02-24 15:01:50|6.32|5.17|6.27|5.13|6.32|5.17|6.27|5.13|0
1645714920000|2022-02-24 15:02:00|6.3|5.16|6.3|5.16|6.3|5.16|6.3|5.16|0
1645714930000|2022-02-24 15:02:10|6.37|5.21|6.48|5.3|6.48|5.3|6.33|5.18|0
1645714940000|2022-02-24 15:02:20|6.41|5.24|6.56|5.37|6.76|5.53|6.41|5.24|0
1645714950000|2022-02-24 15:02:30|6.53|5.34|6.47|5.3|6.67|5.45|6.47|5.3|0
1645714960000|2022-02-24 15:02:40|6.53|5.34|6.54|5.35|6.61|5.41|6.53|5.34|0
1645714970000|2022-02-24 15:02:50|6.51|5.33|6.41|5.24|6.51|5.33|6.41|5.24|0
1645714980000|2022-02-24 15:03:00|6.44|5.27|6.34|5.19|6.44|5.27|6.34|5.19|0
1645714990000|2022-02-24 15:03:10|6.24|5.1|6.46|5.28|6.46|5.28|6.24|5.1|0
1645715000000|2022-02-24 15:03:20|6.51|5.33|6.49|5.31|6.53|5.34|6.49|5.31|0
1645715010000|2022-02-24 15:03:30|6.61|5.41|6.47|5.3|6.62|5.42|6.47|5.3|0
1645715020000|2022-02-24 15:03:40|6.54|5.35|6.44|5.27|6.54|5.35|6.39|5.23|0
1645715030000|2022-02-24 15:03:50|6.37|5.21|6.31|5.16|6.39|5.23|6.3|5.16|0
1645715040000|2022-02-24 15:04:00|6.29|5.14|6.19|5.06|6.29|5.14|6.19|5.06|0
1645715050000|2022-02-24 15:04:10|6.17|5.05|6.47|5.3|6.47|5.3|6.17|5.05|0
1645715060000|2022-02-24 15:04:20|6.41|5.24|6.41|5.24|6.41|5.24|6.39|5.23|0
1645715070000|2022-02-24 15:04:30|6.3|5.16|6.35|5.2|6.35|5.2|6.3|5.16|0
1645715080000|2022-02-24 15:04:40|6.41|5.24|6.39|5.23|6.42|5.25|6.34|5.18|0
1645715090000|2022-02-24 15:04:50|6.3|5.16|6.32|5.17|6.32|5.17|6.27|5.13|0
1645715100000|2022-02-24 15:05:00|6.24|5.1|6.19|5.06|6.29|5.14|6.19|5.06|0
1645715110000|2022-02-24 15:05:10|6.17|5.05|6.15|5.03|6.27|5.13|6.15|5.03|0
1645715120000|2022-02-24 15:05:20|6.04|4.94|5.99|4.9|6.04|4.94|5.99|4.9|0
1645715130000|2022-02-24 15:05:30|6.04|4.94|5.96|4.87|6.04|4.94|5.94|4.86|0
1645715140000|2022-02-24 15:05:40|5.99|4.9|5.94|4.86|6.01|4.92|5.94|4.86|0
1645715150000|2022-02-24 15:05:50|5.97|4.89|6.04|4.94|6.05|4.95|5.97|4.89|0
1645715160000|2022-02-24 15:06:00|6|4.91|5.94|4.86|6|4.91|5.94|4.86|0
1645715170000|2022-02-24 15:06:10|6.14|5.02|6.43|5.26|6.43|5.26|6.14|5.02|0
1645715180000|2022-02-24 15:06:20|6.8|5.56|6.64|5.43|6.8|5.56|6.64|5.43|0
1645715190000|2022-02-24 15:06:30|6.49|5.31|6.27|5.13|6.49|5.31|6.27|5.13|0
1645715200000|2022-02-24 15:06:40|6.34|5.19|6.53|5.35|6.53|5.35|6.27|5.13|0
1645715210000|2022-02-24 15:06:50|6.63|5.42|6.47|5.3|6.66|5.45|6.44|5.27|0
1645715220000|2022-02-24 15:07:00|6.35|5.2|6.52|5.34|6.52|5.34|6.35|5.2|0
1645715230000|2022-02-24 15:07:10|6.81|5.57|6.56|5.37|6.81|5.57|6.56|5.37|0
1645715240000|2022-02-24 15:07:20|6.61|5.41|8.05|6.58|8.05|6.58|6.61|5.41|0
1645715250000|2022-02-24 15:07:30|7.95|6.5|8.03|6.57|8.11|6.63|7.95|6.5|0
1645715260000|2022-02-24 15:07:40|7.99|6.54|6.91|5.65|8.01|6.55|6.91|5.65|0
1645715270000|2022-02-24 15:07:50|6.93|5.67|6.77|5.54|6.93|5.67|6.77|5.54|0
1645715280000|2022-02-24 15:08:00|6.84|5.6|6.89|5.64|6.91|5.65|6.77|5.54|0
1645715290000|2022-02-24 15:08:10|7|5.73|6.84|5.6|7|5.73|6.84|5.6|0
1645715300000|2022-02-24 15:08:20|6.96|5.7|7|5.73|7.06|5.77|6.96|5.7|0
1645715310000|2022-02-24 15:08:30|6.95|5.68|7.13|5.83|7.13|5.83|6.91|5.65|0
1645715320000|2022-02-24 15:08:40|7.27|5.95|7.39|6.05|7.49|6.13|7.27|5.95|0
1645715330000|2022-02-24 15:08:50|7.32|5.99|7.26|5.94|7.32|5.99|7.26|5.94|0
1645715340000|2022-02-24 15:09:00|7.2|5.89|7.09|5.8|7.21|5.9|7.09|5.8|0
1645715350000|2022-02-24 15:09:10|7.04|5.76|7|5.73|7.13|5.83|6.93|5.67|0
1645715360000|2022-02-24 15:09:20|7.07|5.79|7.04|5.76|7.07|5.79|6.97|5.71|0
1645715370000|2022-02-24 15:09:30|7.18|5.87|7.26|5.94|7.26|5.94|7.11|5.82|0
1645715380000|2022-02-24 15:09:40|7.2|5.89|7.32|5.99|7.32|5.99|7.2|5.89|0
1645715390000|2022-02-24 15:09:50|7.36|6.02|7.53|6.16|7.53|6.16|7.34|6|0
1645715400000|2022-02-24 15:10:00|7.5|6.13|7.45|6.1|7.52|6.15|7.35|6.02|0
1645715410000|2022-02-24 15:10:10|7.42|6.07|7.26|5.94|7.42|6.07|7.24|5.92|0
1645715420000|2022-02-24 15:10:20|7.2|5.89|7.3|5.97|7.3|5.97|7.18|5.87|0
1645715430000|2022-02-24 15:10:30|7.29|5.96|7.41|6.06|7.47|6.11|7.29|5.96|0
1645715440000|2022-02-24 15:10:40|7.32|5.99|7.22|5.91|7.35|6.02|7.22|5.91|0
1645715450000|2022-02-24 15:10:50|7.3|5.97|7.45|6.09|7.45|6.09|7.17|5.87|0
1645715460000|2022-02-24 15:11:00|7.51|6.14|7.66|6.27|7.66|6.27|7.47|6.11|0
1645715470000|2022-02-24 15:11:10|7.56|6.18|7.43|6.08|7.56|6.18|7.43|6.08|0
1645715480000|2022-02-24 15:11:20|7.49|6.13|7.43|6.08|7.49|6.13|7.43|6.08|0
1645715490000|2022-02-24 15:11:30|7.6|6.22|7.76|6.35|7.76|6.35|7.59|6.21|0
1645715500000|2022-02-24 15:11:40|7.82|6.4|7.92|6.48|7.92|6.48|7.82|6.4|0
1645715510000|2022-02-24 15:11:50|8.04|6.58|8.01|6.56|8.04|6.58|7.96|6.51|0
1645715520000|2022-02-24 15:12:00|8.04|6.58|7.98|6.53|8.11|6.63|7.98|6.53|0
1645715530000|2022-02-24 15:12:10|8|6.55|8.18|6.69|8.18|6.69|8|6.55|0
1645715540000|2022-02-24 15:12:20|8.17|6.68|8.05|6.59|8.22|6.72|8.05|6.59|0
1645715550000|2022-02-24 15:12:30|8.02|6.56|8.04|6.58|8.06|6.6|8.02|6.56|0
1645715560000|2022-02-24 15:12:40|7.96|6.51|7.86|6.43|7.96|6.51|7.86|6.43|0
1645715570000|2022-02-24 15:12:50|7.89|6.46|7.86|6.43|7.89|6.46|7.86|6.43|0
1645715580000|2022-02-24 15:13:00|7.88|6.45|7.92|6.48|8.04|6.58|7.88|6.45|0
1645715590000|2022-02-24 15:13:10|8|6.55|8.36|6.84|8.36|6.84|8|6.55|0
1645715600000|2022-02-24 15:13:20|8.45|6.91|8.42|6.89|8.55|6.99|8.42|6.89|0
1645715610000|2022-02-24 15:13:30|8.38|6.85|8.19|6.7|8.44|6.91|8.19|6.7|0
1645715620000|2022-02-24 15:13:40|8.21|6.72|8.1|6.63|8.21|6.72|8.1|6.63|0
1645715630000|2022-02-24 15:13:50|8.04|6.58|8.08|6.61|8.17|6.68|8.04|6.58|0
1645715640000|2022-02-24 15:14:00|8.21|6.72|8.27|6.77|8.35|6.84|8.21|6.72|0
1645715650000|2022-02-24 15:14:10|8.17|6.68|7.98|6.53|8.17|6.68|7.98|6.53|0
1645715660000|2022-02-24 15:14:20|7.96|6.51|8.09|6.62|8.09|6.62|7.96|6.51|0
1645715670000|2022-02-24 15:14:30|8.16|6.67|8.5|6.96|8.5|6.96|8.16|6.67|0
1645715680000|2022-02-24 15:14:40|8.49|6.95|8.76|7.17|8.87|7.26|8.49|6.95|0
1645715690000|2022-02-24 15:14:50|8.81|7.21|8.79|7.19|8.92|7.3|8.79|7.19|0
1645715700000|2022-02-24 15:15:00|8.74|7.15|8.69|7.11|8.74|7.15|8.61|7.05|0
1645715710000|2022-02-24 15:15:10|8.76|7.17|8.66|7.09|8.76|7.17|8.63|7.06|0
1645715720000|2022-02-24 15:15:20|8.73|7.14|8.85|7.24|8.85|7.24|8.66|7.09|0
1645715730000|2022-02-24 15:15:30|8.83|7.22|8.72|7.13|8.83|7.22|8.72|7.13|0
1645715740000|2022-02-24 15:15:40|8.76|7.17|8.93|7.31|8.93|7.31|8.76|7.17|0
1645715750000|2022-02-24 15:15:50|8.91|7.29|8.81|7.21|8.94|7.31|8.81|7.21|0
1645715760000|2022-02-24 15:16:00|8.77|7.18|8.46|6.92|8.77|7.18|8.46|6.92|0
1645715770000|2022-02-24 15:16:10|8.59|7.03|8.5|6.96|8.59|7.03|8.37|6.85|0
1645715780000|2022-02-24 15:16:20|8.59|7.03|8.82|7.21|8.82|7.21|8.59|7.03|0
1645715790000|2022-02-24 15:16:30|8.77|7.18|8.83|7.22|8.83|7.22|8.76|7.17|0
1645715800000|2022-02-24 15:16:40|8.92|7.3|8.92|7.3|8.92|7.3|8.85|7.24|0
1645715810000|2022-02-24 15:16:50|8.93|7.19|8.84|7.23|8.93|7.23|8.78|7.19|0
1645715820000|2022-02-24 15:17:00|8.85|7.24|8.94|7.31|8.94|7.31|8.85|7.24|0
1645715830000|2022-02-24 15:17:10|8.78|7.19|8.92|7.3|8.92|7.3|8.78|7.19|0
1645715840000|2022-02-24 15:17:20|8.91|7.29|8.83|7.22|8.92|7.3|8.83|7.22|0
1645715850000|2022-02-24 15:17:30|8.78|7.19|8.81|7.2|8.81|7.2|8.72|7.13|0
1645715860000|2022-02-24 15:17:40|8.87|7.26|8.89|7.28|8.96|7.33|8.87|7.26|0
1645715870000|2022-02-24 15:17:50|8.94|7.31|8.83|7.22|8.94|7.31|8.83|7.22|0
1645715880000|2022-02-24 15:18:00|8.85|7.24|8.81|7.2|8.87|7.26|8.77|7.18|0
1645715890000|2022-02-24 15:18:10|8.63|7.06|8.65|7.08|8.74|7.15|8.63|7.06|0
1645715900000|2022-02-24 15:18:20|8.76|7.17|8.83|7.22|8.83|7.22|8.76|7.17|0
1645715910000|2022-02-24 15:18:30|8.82|7.21|8.81|7.2|8.82|7.21|8.72|7.13|0
1645715920000|2022-02-24 15:18:40|8.76|7.17|9.32|7.63|9.32|7.63|8.76|7.17|0
1645715930000|2022-02-24 15:18:50|9.44|7.72|9.53|7.8|9.56|7.82|9.44|7.72|0
1645715940000|2022-02-24 15:19:00|9.58|7.84|9.62|7.87|9.63|7.88|9.49|7.76|0
1645715950000|2022-02-24 15:19:10|9.58|7.84|9.58|7.84|9.63|7.88|9.58|7.84|0
1645715960000|2022-02-24 15:19:20|9.44|7.72|9.63|7.88|9.63|7.88|9.44|7.72|0
1645715970000|2022-02-24 15:19:30|9.61|7.86|9.52|7.79|9.65|7.9|9.52|7.79|0
1645715980000|2022-02-24 15:19:40|9.65|7.9|9.53|7.8|9.65|7.9|9.53|7.8|0
1645715990000|2022-02-24 15:19:50|9.56|7.82|9.62|7.87|9.62|7.87|9.56|7.82|0
1645716000000|2022-02-24 15:20:00|9.65|7.9|9.5|7.77|9.65|7.9|9.5|7.77|0
1645716010000|2022-02-24 15:20:10|9.53|7.8|9.6|7.86|9.63|7.88|9.46|7.74|0
1645716020000|2022-02-24 15:20:20|10.19|8.34|9.3|7.61|10.34|8.46|9.18|7.51|0
1645716030000|2022-02-24 15:20:30|9.25|7.57|10.01|8.19|10.06|8.23|9.25|7.57|0
1645716040000|2022-02-24 15:20:40|10.03|8.2|10.04|8.21|10.06|8.23|10.03|8.2|0
1645716050000|2022-02-24 15:20:50|9.99|8.17|10.01|8.19|10.09|8.25|9.99|8.17|0
1645716060000|2022-02-24 15:21:00|10.06|8.23|10.01|8.19|10.06|8.23|10.01|8.19|0
1645716070000|2022-02-24 15:21:10|10.09|8.25|10.06|8.23|10.09|8.25|10.04|8.21|0
1645716080000|2022-02-24 15:21:20|10.01|8.19|10.06|8.23|10.06|8.23|9.96|8.15|0
1645716090000|2022-02-24 15:21:30|10.09|8.25|10.41|8.52|10.44|8.54|10.06|8.23|0
1645716100000|2022-02-24 15:21:40|10.39|8.5|10.29|8.42|10.46|8.56|10.29|8.42|0
1645716110000|2022-02-24 15:21:50|10.31|8.44|10.21|8.35|10.32|8.45|10.19|8.33|0
1645716120000|2022-02-24 15:22:00|10.24|8.38|10.21|8.35|10.24|8.38|10.16|8.31|0
1645716130000|2022-02-24 15:22:10|10.04|8.21|9.79|8.01|10.04|8.21|9.79|8.01|0
1645716140000|2022-02-24 15:22:20|9.72|7.95|9.63|7.88|9.77|7.99|9.58|7.84|0
1645716150000|2022-02-24 15:22:30|9.51|7.78|9.37|7.67|9.53|7.8|9.37|7.67|0
1645716160000|2022-02-24 15:22:40|9.46|7.74|9.39|7.68|9.46|7.74|9.39|7.68|0
1645716170000|2022-02-24 15:22:50|9.35|7.65|9.23|7.55|9.35|7.65|9.14|7.48|0
1645716180000|2022-02-24 15:23:00|9.18|7.51|9.03|7.38|9.18|7.51|9.03|7.38|0
1645716190000|2022-02-24 15:23:10|9.07|7.42|9.03|7.38|9.12|7.46|9.03|7.38|0
1645716200000|2022-02-24 15:23:20|8.92|7.3|8.91|7.29|9.03|7.38|8.91|7.29|0
1645716210000|2022-02-24 15:23:30|8.89|7.27|8.78|7.18|8.89|7.27|8.78|7.18|0
1645716220000|2022-02-24 15:23:40|8.87|7.26|8.87|7.26|8.87|7.26|8.78|7.18|0
1645716230000|2022-02-24 15:23:50|8.88|7.22|8.69|7.11|8.88|7.22|8.69|7.11|0
1645716240000|2022-02-24 15:24:00|8.67|7.09|8.63|7.06|8.67|7.09|8.61|7.04|0
1645716250000|2022-02-24 15:24:10|8.67|7.09|8.74|7.15|8.74|7.15|8.54|6.99|0
1645716260000|2022-02-24 15:24:20|8.69|7.11|8.7|7.12|8.71|7.13|8.65|7.08|0
1645716270000|2022-02-24 15:24:30|8.56|7.01|8.79|7.19|8.79|7.19|8.56|7.01|0
1645716280000|2022-02-24 15:24:40|8.78|7.18|8.65|7.08|8.78|7.18|8.65|7.08|0
1645716290000|2022-02-24 15:24:50|8.74|7.15|8.91|7.29|8.91|7.29|8.74|7.15|0
1645716300000|2022-02-24 15:25:00|8.9|7.28|8.93|7.31|8.93|7.31|8.81|7.21|0
1645716310000|2022-02-24 15:25:10|8.8|7.2|9.21|7.53|9.21|7.53|8.8|7.2|0
1645716320000|2022-02-24 15:25:20|9.09|7.44|8.69|7.11|9.09|7.44|8.69|7.11|0
1645716330000|2022-02-24 15:25:30|8.65|7.08|8.57|7.01|8.71|7.13|8.56|7|0
1645716340000|2022-02-24 15:25:40|8.48|6.93|8.45|6.92|8.48|6.93|8.33|6.81|0
1645716350000|2022-02-24 15:25:50|8.52|6.97|8.39|6.86|8.52|6.97|8.27|6.77|0
1645716360000|2022-02-24 15:26:00|8.37|6.85|8.43|6.9|8.43|6.9|8.31|6.8|0
1645716370000|2022-02-24 15:26:10|8.42|6.89|8.49|6.94|8.5|6.95|8.42|6.89|0
1645716380000|2022-02-24 15:26:20|8.28|6.78|8.2|6.71|8.28|6.78|8.16|6.68|0
1645716390000|2022-02-24 15:26:30|8.16|6.68|8.06|6.59|8.17|6.68|8.06|6.59|0
1645716400000|2022-02-24 15:26:40|8.11|6.63|8.05|6.58|8.14|6.66|8.02|6.56|0
1645716410000|2022-02-24 15:26:50|8.1|6.63|8.05|6.58|8.1|6.63|8.05|6.58|0
1645716420000|2022-02-24 15:27:00|8.08|6.61|8.13|6.65|8.13|6.65|8.08|6.61|0
1645716430000|2022-02-24 15:27:10|8.1|6.62|7.82|6.4|8.2|6.71|7.82|6.4|0
1645716440000|2022-02-24 15:27:20|8.56|7|8.64|7.07|8.64|7.07|8.49|6.95|0
1645716450000|2022-02-24 15:27:30|8.54|6.98|8.54|6.98|8.64|7.07|8.54|6.98|0
1645716460000|2022-02-24 15:27:40|8.49|6.95|8.42|6.89|8.49|6.95|8.42|6.89|0
1645716470000|2022-02-24 15:27:50|8.11|6.64|8.05|6.59|8.11|6.64|8.05|6.59|0
1645716480000|2022-02-24 15:28:00|8.17|6.69|8.05|6.59|8.17|6.69|7.99|6.54|0
1645716490000|2022-02-24 15:28:10|8.17|6.69|8.28|6.77|8.28|6.77|8.15|6.67|0
1645716500000|2022-02-24 15:28:20|8.39|6.87|8.28|6.77|8.39|6.87|8.28|6.77|0
1645716510000|2022-02-24 15:28:30|8.38|6.86|8.3|6.79|8.38|6.86|8.19|6.7|0
1645716520000|2022-02-24 15:28:40|8.28|6.77|8.23|6.74|8.28|6.77|8.23|6.74|0
1645716530000|2022-02-24 15:28:50|8.11|6.64|8.2|6.71|8.21|6.72|8.11|6.64|0
1645716540000|2022-02-24 15:29:00|8.28|6.77|8.29|6.78|8.32|6.81|8.28|6.77|0
1645716550000|2022-02-24 15:29:10|8.19|6.7|8.04|6.58|8.19|6.7|8.04|6.58|0
1645716560000|2022-02-24 15:29:20|8.02|6.56|8.21|6.72|8.21|6.72|8.02|6.56|0
1645716570000|2022-02-24 15:29:30|8.26|6.75|8.4|6.87|8.4|6.87|8.26|6.75|0
1645716580000|2022-02-24 15:29:40|8.28|6.77|8.19|6.7|8.36|6.84|8.19|6.7|0
1645716590000|2022-02-24 15:29:50|8.28|6.77|8.19|6.7|8.28|6.77|8.19|6.7|0
1645716600000|2022-02-24 15:30:00|8.17|6.69|8.13|6.65|8.17|6.69|8.13|6.65|0
1645716610000|2022-02-24 15:30:10|8.15|6.67|8.01|6.55|8.15|6.67|7.98|6.53|0
1645716620000|2022-02-24 15:30:20|7.97|6.52|7.74|6.33|7.97|6.52|7.74|6.33|0
1645716630000|2022-02-24 15:30:30|7.75|6.34|7.82|6.39|7.82|6.39|7.75|6.34|0
1645716640000|2022-02-24 15:30:40|7.61|6.23|7.69|6.29|7.71|6.31|7.61|6.23|0
1645716650000|2022-02-24 15:30:50|7.79|6.37|7.78|6.36|7.79|6.37|7.73|6.32|0
1645716660000|2022-02-24 15:31:00|7.71|6.31|7.77|6.35|7.77|6.35|7.71|6.31|0
1645716670000|2022-02-24 15:31:10|7.85|6.42|7.79|6.37|7.95|6.5|7.79|6.37|0
1645716680000|2022-02-24 15:31:20|7.85|6.42|7.87|6.44|7.87|6.44|7.8|6.38|0
1645716690000|2022-02-24 15:31:30|7.8|6.38|7.83|6.4|7.83|6.4|7.78|6.36|0
1645716700000|2022-02-24 15:31:40|7.91|6.47|8.06|6.59|8.09|6.62|7.91|6.47|0
1645716710000|2022-02-24 15:31:50|8.09|6.62|8.07|6.6|8.09|6.62|8.05|6.58|0
1645716720000|2022-02-24 15:32:00|8.14|6.66|8.26|6.76|8.37|6.85|8.14|6.66|0
1645716730000|2022-02-24 15:32:10|8.42|6.89|8.32|6.8|8.46|6.93|8.32|6.8|0
1645716740000|2022-02-24 15:32:20|8.4|6.87|8.32|6.8|8.4|6.87|8.32|6.8|0
1645716750000|2022-02-24 15:32:30|8.19|6.7|8.05|6.58|8.19|6.7|8.05|6.58|0
1645716760000|2022-02-24 15:32:40|8.11|6.63|8.15|6.67|8.21|6.72|8.11|6.63|0
1645716770000|2022-02-24 15:32:50|8.08|6.61|8.13|6.65|8.13|6.65|8.06|6.59|0
1645716780000|2022-02-24 15:33:00|8.24|6.74|8.13|6.65|8.24|6.74|8.13|6.65|0
1645716790000|2022-02-24 15:33:10|8.14|6.66|8.13|6.65|8.22|6.73|8.1|6.63|0
1645716800000|2022-02-24 15:33:20|8.17|6.68|8.26|6.76|8.26|6.76|8.17|6.68|0
1645716810000|2022-02-24 15:33:30|8.29|6.79|8.46|6.92|8.46|6.92|8.29|6.79|0
1645716820000|2022-02-24 15:33:40|8.4|6.87|8.37|6.85|8.4|6.87|8.27|6.77|0
1645716830000|2022-02-24 15:33:50|8.48|6.94|8.84|7.23|8.85|7.24|8.48|6.94|0
1645716840000|2022-02-24 15:34:00|8.88|7.26|8.68|7.1|8.89|7.27|8.68|7.1|0
1645716850000|2022-02-24 15:34:10|8.65|7.07|8.92|7.3|8.92|7.3|8.59|7.03|0
1645716860000|2022-02-24 15:34:20|9.02|7.38|9.22|7.55|9.32|7.62|9.02|7.38|0
1645716870000|2022-02-24 15:34:30|9.2|7.53|9.08|7.43|9.33|7.63|9.08|7.43|0
1645716880000|2022-02-24 15:34:40|9.09|7.45|9.05|7.41|9.11|7.45|9.04|7.4|0
1645716890000|2022-02-24 15:34:50|9.08|7.43|9.03|7.39|9.08|7.43|9.03|7.39|0
1645716900000|2022-02-24 15:35:00|8.9|7.28|9.09|7.43|9.09|7.43|8.9|7.28|0
1645716910000|2022-02-24 15:35:10|9.19|7.52|8.79|7.19|9.19|7.52|8.79|7.19|0
1645716920000|2022-02-24 15:35:20|8.99|7.35|8.55|6.99|8.99|7.35|8.55|6.99|0
1645716930000|2022-02-24 15:35:30|8.38|6.85|8.44|6.91|8.49|6.95|8.38|6.85|0
1645716940000|2022-02-24 15:35:40|8.46|6.92|8.43|6.9|8.46|6.92|8.41|6.88|0
1645716950000|2022-02-24 15:35:50|8.5|6.96|8.23|6.73|8.5|6.96|8.21|6.72|0
1645716960000|2022-02-24 15:36:00|8.19|6.7|8.19|6.7|8.21|6.72|8.1|6.62|0
1645716970000|2022-02-24 15:36:10|8.08|6.61|8.13|6.65|8.21|6.72|8.08|6.61|0
1645716980000|2022-02-24 15:36:20|8.11|6.63|7.95|6.51|8.11|6.63|7.92|6.48|0
1645716990000|2022-02-24 15:36:30|7.96|6.52|8.11|6.63|8.11|6.63|7.96|6.52|0
1645717000000|2022-02-24 15:36:40|8.1|6.62|8|6.55|8.15|6.67|8|6.55|0
1645717010000|2022-02-24 15:36:50|8.07|6.6|7.83|6.41|8.07|6.6|7.83|6.41|0
1645717020000|2022-02-24 15:37:00|7.76|6.35|7.7|6.3|7.76|6.35|7.64|6.25|0
1645717030000|2022-02-24 15:37:10|7.73|6.33|7.93|6.49|7.93|6.49|7.73|6.33|0
1645717040000|2022-02-24 15:37:20|7.86|6.43|8.02|6.57|8.02|6.57|7.84|6.42|0
1645717050000|2022-02-24 15:37:30|8.13|6.65|8.14|6.66|8.14|6.66|8.11|6.63|0
1645717060000|2022-02-24 15:37:40|8.04|6.58|8|6.55|8.04|6.58|8|6.55|0
1645717070000|2022-02-24 15:37:50|8.01|6.56|7.8|6.38|8.01|6.56|7.8|6.38|0
1645717080000|2022-02-24 15:38:00|7.7|6.3|7.76|6.35|7.82|6.4|7.7|6.3|0
1645717090000|2022-02-24 15:38:10|7.72|6.32|7.9|6.47|7.9|6.47|7.72|6.32|0
1645717100000|2022-02-24 15:38:20|8.02|6.56|8.2|6.71|8.2|6.71|8.02|6.56|0
1645717110000|2022-02-24 15:38:30|8.09|6.62|8.03|6.57|8.11|6.63|8.03|6.57|0
1645717120000|2022-02-24 15:38:40|8.23|6.73|8.11|6.63|8.23|6.73|8.07|6.61|0
1645717130000|2022-02-24 15:38:50|7.98|6.53|8.04|6.58|8.04|6.58|7.98|6.53|0
1645717140000|2022-02-24 15:39:00|7.97|6.52|8.02|6.56|8.17|6.68|7.97|6.52|0
1645717150000|2022-02-24 15:39:10|8.1|6.63|8|6.55|8.1|6.63|8|6.55|0
1645717160000|2022-02-24 15:39:20|8.1|6.63|8.04|6.58|8.1|6.63|8.02|6.56|0
1645717170000|2022-02-24 15:39:30|8.11|6.64|8.08|6.61|8.11|6.64|8|6.55|0
1645717180000|2022-02-24 15:39:40|8.19|6.7|8.33|6.82|8.33|6.82|8.19|6.7|0
1645717190000|2022-02-24 15:39:50|8.31|6.8|8.27|6.77|8.38|6.85|8.27|6.77|0
1645717200000|2022-02-24 15:40:00|8.23|6.73|8.1|6.63|8.23|6.73|8.05|6.59|0
1645717210000|2022-02-24 15:40:10|7.88|6.45|7.69|6.29|7.88|6.45|7.68|6.29|0
1645717220000|2022-02-24 15:40:20|7.68|6.27|7.45|6.1|7.68|6.27|7.45|6.1|0
1645717230000|2022-02-24 15:40:30|7.47|6.11|7.76|6.35|7.76|6.35|7.39|6.05|0
1645717240000|2022-02-24 15:40:40|7.78|6.37|7.9|6.46|7.9|6.46|7.78|6.37|0
1645717250000|2022-02-24 15:40:50|7.88|6.45|7.76|6.35|7.88|6.45|7.76|6.35|0
1645717260000|2022-02-24 15:41:00|7.78|6.37|8.01|6.55|8.01|6.55|7.78|6.37|0
1645717270000|2022-02-24 15:41:10|7.86|6.43|7.84|6.41|7.96|6.51|7.84|6.41|0
1645717280000|2022-02-24 15:41:20|7.9|6.46|7.76|6.35|7.9|6.46|7.76|6.35|0
1645717290000|2022-02-24 15:41:30|7.82|6.4|7.8|6.38|7.84|6.41|7.8|6.38|0
1645717300000|2022-02-24 15:41:40|7.84|6.41|7.9|6.46|7.92|6.48|7.84|6.41|0
1645717310000|2022-02-24 15:41:50|7.94|6.5|7.9|6.46|7.94|6.5|7.89|6.46|0
1645717320000|2022-02-24 15:42:00|7.94|6.5|8.24|6.74|8.24|6.74|7.94|6.5|0
1645717330000|2022-02-24 15:42:10|8.19|6.7|8.08|6.61|8.19|6.7|8.06|6.6|0
1645717340000|2022-02-24 15:42:20|8.03|6.57|7.92|6.48|8.03|6.57|7.92|6.48|0
1645717350000|2022-02-24 15:42:30|7.9|6.46|7.95|6.5|7.96|6.51|7.9|6.46|0
1645717360000|2022-02-24 15:42:40|7.8|6.38|7.96|6.51|7.96|6.51|7.8|6.38|0
1645717370000|2022-02-24 15:42:50|7.94|6.5|8.1|6.63|8.1|6.63|7.94|6.5|0
1645717380000|2022-02-24 15:43:00|8.24|6.74|8.09|6.62|8.24|6.74|8.09|6.62|0
1645717390000|2022-02-24 15:43:10|8.23|6.73|8.25|6.75|8.27|6.76|8.19|6.7|0
1645717400000|2022-02-24 15:43:20|8.12|6.65|8.21|6.71|8.21|6.71|8.12|6.65|0
1645717410000|2022-02-24 15:43:30|8.22|6.72|8.27|6.76|8.32|6.81|8.22|6.72|0
1645717420000|2022-02-24 15:43:40|8.19|6.7|8.37|6.85|8.44|6.9|8.19|6.7|0
1645717430000|2022-02-24 15:43:50|8.51|6.96|8.61|7.04|8.61|7.04|8.51|6.96|0
1645717440000|2022-02-24 15:44:00|8.48|6.94|8.41|6.88|8.48|6.94|8.41|6.88|0
1645717450000|2022-02-24 15:44:10|8.35|6.83|8.41|6.88|8.41|6.88|8.33|6.82|0
1645717460000|2022-02-24 15:44:20|8.37|6.85|8.44|6.9|8.44|6.9|8.37|6.85|0
1645717470000|2022-02-24 15:44:30|8.37|6.85|8.39|6.87|8.5|6.95|8.37|6.85|0
1645717480000|2022-02-24 15:44:40|8.46|6.92|8.38|6.86|8.46|6.92|8.31|6.8|0
1645717490000|2022-02-24 15:44:50|8.35|6.83|8.41|6.88|8.42|6.89|8.27|6.76|0
1645717500000|2022-02-24 15:45:00|8.39|6.87|8.46|6.92|8.48|6.94|8.35|6.83|0
1645717510000|2022-02-24 15:45:10|8.48|6.94|8.46|6.92|8.48|6.94|8.46|6.92|0
1645717520000|2022-02-24 15:45:20|8.4|6.88|8.41|6.88|8.48|6.94|8.4|6.88|0
1645717530000|2022-02-24 15:45:30|8.46|6.92|8.63|7.06|8.63|7.06|8.45|6.91|0
1645717540000|2022-02-24 15:45:40|8.69|7.11|8.5|6.95|8.69|7.11|8.49|6.94|0
1645717550000|2022-02-24 15:45:50|8.44|6.9|8.35|6.83|8.46|6.92|8.35|6.83|0
1645717560000|2022-02-24 15:46:00|8.33|6.82|8.3|6.79|8.33|6.82|8.21|6.72|0
1645717570000|2022-02-24 15:46:10|8.48|6.94|8.65|7.08|8.65|7.08|8.48|6.94|0
1645717580000|2022-02-24 15:46:20|8.61|7.04|8.98|7.35|8.98|7.35|8.61|7.04|0
1645717590000|2022-02-24 15:46:30|8.87|7.26|8.76|7.17|8.87|7.26|8.76|7.17|0
1645717600000|2022-02-24 15:46:40|8.78|7.18|9.23|7.55|9.23|7.55|8.78|7.18|0
1645717610000|2022-02-24 15:46:50|9.15|7.48|9.34|7.64|9.34|7.64|9.15|7.48|0
1645717620000|2022-02-24 15:47:00|9.19|7.52|9.18|7.51|9.23|7.55|9.18|7.51|0
1645717630000|2022-02-24 15:47:10|9.07|7.42|8.85|7.24|9.07|7.42|8.85|7.24|0
1645717640000|2022-02-24 15:47:20|8.74|7.15|8.83|7.23|8.83|7.23|8.74|7.15|0
1645717650000|2022-02-24 15:47:30|8.85|7.24|8.71|7.13|8.85|7.24|8.7|7.12|0
1645717660000|2022-02-24 15:47:40|8.7|7.12|8.74|7.15|8.74|7.15|8.7|7.12|0
1645717670000|2022-02-24 15:47:50|8.78|7.18|8.91|7.29|8.91|7.29|8.78|7.18|0
1645717680000|2022-02-24 15:48:00|8.87|7.26|8.89|7.27|9.01|7.37|8.85|7.24|0
1645717690000|2022-02-24 15:48:10|8.83|7.23|8.96|7.33|8.98|7.35|8.83|7.23|0
1645717700000|2022-02-24 15:48:20|9.09|7.44|9.3|7.61|9.3|7.61|9.09|7.44|0
1645717710000|2022-02-24 15:48:30|9.4|7.69|9.3|7.61|9.4|7.69|9.3|7.61|0
1645717720000|2022-02-24 15:48:40|9.28|7.6|9.11|7.46|9.28|7.6|9.11|7.46|0
1645717730000|2022-02-24 15:48:50|9.15|7.48|9.23|7.55|9.23|7.55|9.09|7.44|0
1645717740000|2022-02-24 15:49:00|9.25|7.57|9.27|7.59|9.34|7.64|9.25|7.57|0
1645717750000|2022-02-24 15:49:10|9.25|7.57|9.53|7.8|9.53|7.8|9.25|7.57|0
1645717760000|2022-02-24 15:49:20|9.5|7.78|9.6|7.85|9.6|7.85|9.5|7.78|0
1645717770000|2022-02-24 15:49:30|9.72|7.95|9.74|7.97|9.8|8.02|9.72|7.95|0
1645717780000|2022-02-24 15:49:40|9.76|7.99|9.72|7.95|9.76|7.99|9.72|7.95|0
1645717790000|2022-02-24 15:49:50|9.56|7.82|9.41|7.7|9.56|7.82|9.41|7.7|0
1645717800000|2022-02-24 15:50:00|9.43|7.72|9.4|7.69|9.43|7.72|9.28|7.59|0
1645717810000|2022-02-24 15:50:10|9.31|7.61|9.16|7.49|9.31|7.61|9.16|7.49|0
1645717820000|2022-02-24 15:50:20|9.27|7.59|9.18|7.51|9.27|7.59|9.18|7.51|0
1645717830000|2022-02-24 15:50:30|9.2|7.53|9.2|7.53|9.23|7.55|9.2|7.53|0
1645717840000|2022-02-24 15:50:40|9.18|7.51|9.12|7.46|9.18|7.51|9.12|7.46|0
1645717850000|2022-02-24 15:50:50|9.03|7.39|9.02|7.38|9.03|7.39|8.93|7.31|0
1645717860000|2022-02-24 15:51:00|9.2|7.53|9.13|7.47|9.2|7.53|9.07|7.42|0
1645717870000|2022-02-24 15:51:10|9.32|7.62|9.24|7.56|9.32|7.62|9.2|7.53|0
1645717880000|2022-02-24 15:51:20|9.25|7.57|9.28|7.59|9.32|7.62|9.25|7.57|0
1645717890000|2022-02-24 15:51:30|9.27|7.7|9.29|7.6|9.41|7.7|9.27|7.6|0
1645717900000|2022-02-24 15:51:40|9.41|7.7|9.43|7.72|9.43|7.72|9.33|7.63|0
1645717910000|2022-02-24 15:51:50|9.25|7.57|9.32|7.62|9.32|7.62|9.22|7.55|0
1645717920000|2022-02-24 15:52:00|9.5|7.77|8.57|7.01|9.61|7.86|8.57|7.01|0
1645717930000|2022-02-24 15:52:10|8.55|6.99|8.41|6.88|8.55|6.99|8.33|6.82|0
1645717940000|2022-02-24 15:52:20|8.39|6.86|8.23|6.73|8.39|6.86|8.23|6.73|0
1645717950000|2022-02-24 15:52:30|8.27|6.77|8.06|6.59|8.27|6.77|8.02|6.56|0
1645717960000|2022-02-24 15:52:40|8.14|6.66|8.04|6.58|8.17|6.69|8.04|6.58|0
1645717970000|2022-02-24 15:52:50|8.06|6.59|7.98|6.53|8.06|6.59|7.93|6.49|0
1645717980000|2022-02-24 15:53:00|7.93|6.49|8.04|6.58|8.08|6.61|7.93|6.49|0
1645717990000|2022-02-24 15:53:10|8.12|6.64|8.28|6.77|8.29|6.78|8.12|6.64|0
1645718000000|2022-02-24 15:53:20|8.31|6.8|8.53|6.98|8.53|6.98|8.31|6.8|0
1645718010000|2022-02-24 15:53:30|8.57|7.01|8.71|7.13|8.71|7.13|8.57|7.01|0
1645718020000|2022-02-24 15:53:40|8.7|7.12|8.75|7.16|8.75|7.16|8.7|7.12|0
1645718030000|2022-02-24 15:53:50|8.93|7.31|8.89|7.27|9.04|7.39|8.88|7.26|0
1645718040000|2022-02-24 15:54:00|9|7.37|9.15|7.49|9.2|7.53|9|7.37|0
1645718050000|2022-02-24 15:54:10|9.16|7.5|9.07|7.42|9.16|7.5|9.07|7.42|0
1645718060000|2022-02-24 15:54:20|9.04|7.39|9.22|7.54|9.22|7.54|9.04|7.39|0
1645718070000|2022-02-24 15:54:30|9.24|7.56|9.17|7.51|9.24|7.56|9.15|7.49|0
1645718080000|2022-02-24 15:54:40|9.29|7.6|9.17|7.51|9.29|7.6|9.16|7.5|0
1645718090000|2022-02-24 15:54:50|9.16|7.5|9.17|7.51|9.22|7.54|9.16|7.5|0
1645718100000|2022-02-24 15:55:00|9.2|7.53|9.24|7.56|9.24|7.56|9.15|7.49|0
1645718110000|2022-02-24 15:55:10|9.2|7.53|9.2|7.53|9.2|7.53|9.2|7.53|0
1645718120000|2022-02-24 15:55:20|9.22|7.54|10.14|8.29|10.22|8.36|9.22|7.54|0
1645718130000|2022-02-24 15:55:30|9.66|7.9|9.7|7.94|9.7|7.94|9.64|7.89|0
1645718140000|2022-02-24 15:55:40|9.8|8.02|9.73|7.96|9.8|8.02|9.73|7.96|0
1645718150000|2022-02-24 15:55:50|9.8|8.02|9.73|7.96|9.85|8.06|9.73|7.96|0
1645718160000|2022-02-24 15:56:00|9.82|8.04|9.64|7.89|9.82|8.04|9.64|7.89|0
1645718170000|2022-02-24 15:56:10|9.68|7.92|9.65|7.9|9.74|7.97|9.65|7.9|0
1645718180000|2022-02-24 15:56:20|9.73|7.96|9.7|7.94|9.79|8.01|9.7|7.94|0
1645718190000|2022-02-24 15:56:30|9.74|7.97|9.73|7.96|9.74|7.97|9.7|7.94|0
1645718200000|2022-02-24 15:56:40|9.85|8.06|9.7|7.94|9.85|8.06|9.67|7.91|0
1645718210000|2022-02-24 15:56:50|9.68|7.92|9.67|7.91|9.68|7.92|9.67|7.91|0
1645718220000|2022-02-24 15:57:00|9.65|7.9|9.75|7.98|9.75|7.98|9.65|7.9|0
1645718230000|2022-02-24 15:57:10|9.77|8|10.05|8.23|10.05|8.23|9.77|8|0
1645718240000|2022-02-24 15:57:20|10.12|8.28|10.12|8.28|10.12|8.28|10.07|8.24|0
1645718250000|2022-02-24 15:57:30|10.03|8.21|9.97|8.16|10.05|8.23|9.97|8.16|0
1645718260000|2022-02-24 15:57:40|9.91|8.11|9.87|8.08|9.94|8.14|9.87|8.08|0
1645718270000|2022-02-24 15:57:50|9.77|8|9.37|7.67|9.77|8|9.37|7.67|0
1645718280000|2022-02-24 15:58:00|9.44|7.72|10.41|8.52|10.41|8.52|9.44|7.72|0
1645718290000|2022-02-24 15:58:10|10.4|8.51|10.39|8.5|10.48|8.58|10.39|8.5|0
1645718300000|2022-02-24 15:58:20|10.19|8.34|10.12|8.28|10.26|8.4|10.12|8.28|0
1645718310000|2022-02-24 15:58:30|10.21|8.36|10.26|8.4|10.26|8.4|10.21|8.36|0
1645718320000|2022-02-24 15:58:40|10.2|8.35|10.16|8.32|10.21|8.36|10.16|8.32|0
1645718330000|2022-02-24 15:58:50|10.21|8.36|10.26|8.4|10.26|8.4|10.11|8.28|0
1645718340000|2022-02-24 15:59:00|10.2|8.35|10.24|8.38|10.26|8.4|10.13|8.29|0
1645718350000|2022-02-24 15:59:10|10.29|8.42|10.48|8.58|10.48|8.58|10.26|8.4|0
1645718360000|2022-02-24 15:59:20|10.38|8.5|10.46|8.56|10.53|8.62|10.38|8.5|0
1645718370000|2022-02-24 15:59:30|10.51|8.6|10.46|8.56|10.56|8.64|10.46|8.56|0
1645718380000|2022-02-24 15:59:40|10.37|8.49|10.46|8.56|10.48|8.58|10.37|8.49|0
1645718390000|2022-02-24 15:59:50|10.45|8.55|10.38|8.5|10.5|8.59|10.38|8.5|0
1645718400000|2022-02-24 16:00:00|10.46|8.56|10.11|8.28|10.46|8.56|10.11|8.28|0
1645718410000|2022-02-24 16:00:10|10.09|8.26|10.04|8.22|10.09|8.26|9.99|8.18|0
1645718420000|2022-02-24 16:00:20|10.02|8.2|10.11|8.27|10.11|8.27|10.02|8.2|0
1645718430000|2022-02-24 16:00:30|10.07|8.24|10.03|8.21|10.09|8.26|10.02|8.2|0
1645718440000|2022-02-24 16:00:40|10.42|8.53|10.82|8.86|10.82|8.86|10.42|8.53|0
1645718450000|2022-02-24 16:00:50|10.81|8.85|10.68|8.74|10.81|8.85|10.58|8.66|0
1645718460000|2022-02-24 16:01:00|10.55|8.63|10.8|8.84|10.8|8.84|10.55|8.63|0
1645718470000|2022-02-24 16:01:10|10.71|8.76|11.2|9.17|11.2|9.17|10.71|8.76|0
1645718480000|2022-02-24 16:01:20|11.33|9.27|11.28|9.23|11.35|9.28|11.28|9.23|0
1645718490000|2022-02-24 16:01:30|11.12|9.1|10.94|8.95|11.15|9.12|10.94|8.95|0
1645718500000|2022-02-24 16:01:40|10.88|8.9|10.75|8.79|10.95|8.96|10.75|8.79|0
1645718510000|2022-02-24 16:01:50|10.63|8.7|10.68|8.74|10.68|8.74|10.58|8.66|0
1645718520000|2022-02-24 16:02:00|10.59|8.67|10.62|8.69|10.62|8.69|10.52|8.61|0
1645718530000|2022-02-24 16:02:10|10.49|8.59|10.44|8.55|10.49|8.59|10.31|8.43|0
1645718540000|2022-02-24 16:02:20|10.48|8.58|10.28|8.41|10.48|8.58|10.28|8.41|0
1645718550000|2022-02-24 16:02:30|10.42|8.52|10.51|8.6|10.51|8.6|10.37|8.48|0
1645718560000|2022-02-24 16:02:40|10.43|8.54|10.36|8.47|10.43|8.54|10.31|8.43|0
1645718570000|2022-02-24 16:02:50|10.26|8.39|10.31|8.43|10.52|8.61|10.26|8.39|0
1645718580000|2022-02-24 16:03:00|10.36|8.47|10.53|8.62|10.53|8.62|10.36|8.47|0
1645718590000|2022-02-24 16:03:10|10.44|8.54|10.49|8.59|10.49|8.59|10.44|8.54|0
1645718600000|2022-02-24 16:03:20|10.29|8.42|10.21|8.35|10.31|8.43|10.21|8.35|0
1645718610000|2022-02-24 16:03:30|10.34|8.46|10.21|8.35|10.41|8.51|10.21|8.35|0
1645718620000|2022-02-24 16:03:40|10.09|8.25|9.85|8.06|10.09|8.25|9.85|8.06|0
1645718630000|2022-02-24 16:03:50|9.75|7.98|9.41|7.7|9.75|7.98|9.41|7.7|0
1645718640000|2022-02-24 16:04:00|9.43|7.72|10.78|8.82|10.78|8.82|9.43|7.72|0
1645718650000|2022-02-24 16:04:10|10.75|8.79|10.2|8.34|10.85|8.87|10.2|8.34|0
1645718660000|2022-02-24 16:04:20|10.12|8.28|10.1|8.26|10.14|8.29|10.08|8.24|0
1645718670000|2022-02-24 16:04:30|10.12|8.28|10.23|8.37|10.23|8.37|10.12|8.28|0
1645718680000|2022-02-24 16:04:40|10.32|8.44|10.27|8.4|10.32|8.44|10.25|8.38|0
1645718690000|2022-02-24 16:04:50|10.23|8.37|10.23|8.37|10.23|8.37|10.22|8.36|0
1645718700000|2022-02-24 16:05:00|10.15|8.3|10|8.19|10.15|8.3|10|8.19|0
1645718710000|2022-02-24 16:05:10|10.2|8.34|10.22|8.36|10.22|8.36|10.1|8.26|0
1645718720000|2022-02-24 16:05:20|10.26|8.39|10.37|8.48|10.37|8.48|10.26|8.39|0
1645718730000|2022-02-24 16:05:30|10.53|8.62|10.43|8.53|10.53|8.62|10.41|8.51|0
1645718740000|2022-02-24 16:05:40|10.38|8.49|10.58|8.66|10.58|8.66|10.36|8.47|0
1645718750000|2022-02-24 16:05:50|10.45|8.55|10.64|8.7|10.64|8.7|10.45|8.55|0
1645718760000|2022-02-24 16:06:00|10.66|8.72|10.56|8.64|10.79|8.83|10.56|8.64|0
1645718770000|2022-02-24 16:06:10|10.52|8.61|10.56|8.64|10.56|8.64|10.51|8.6|0
1645718780000|2022-02-24 16:06:20|10.55|8.63|9.61|7.87|10.55|8.63|9.61|7.87|0
1645718790000|2022-02-24 16:06:30|9.73|7.96|9.68|7.92|9.78|8|9.66|7.9|0
1645718800000|2022-02-24 16:06:40|9.76|7.98|9.85|8.06|9.87|8.08|9.76|7.98|0
1645718810000|2022-02-24 16:06:50|9.86|8.07|9.99|8.18|9.99|8.18|9.86|8.07|0
1645718820000|2022-02-24 16:07:00|9.92|8.12|10.14|8.3|10.14|8.3|9.85|8.06|0
1645718830000|2022-02-24 16:07:10|10.12|8.28|10.09|8.26|10.12|8.28|10.03|8.21|0
1645718840000|2022-02-24 16:07:20|10.19|8.34|10.21|8.36|10.21|8.36|10.18|8.33|0
1645718850000|2022-02-24 16:07:30|10.3|8.43|10.54|8.62|10.54|8.62|10.3|8.43|0
1645718860000|2022-02-24 16:07:40|10.69|8.75|10.66|8.73|10.69|8.75|10.64|8.7|0
1645718870000|2022-02-24 16:07:50|10.72|8.77|10.87|8.89|10.87|8.89|10.64|8.7|0
1645718880000|2022-02-24 16:08:00|10.99|8.99|10.92|8.94|10.99|8.99|10.86|8.88|0
1645718890000|2022-02-24 16:08:10|10.88|8.9|10.83|8.86|10.93|8.95|10.82|8.85|0
1645718900000|2022-02-24 16:08:20|10.74|8.79|10.59|8.66|10.74|8.79|10.59|8.66|0
1645718910000|2022-02-24 16:08:30|10.51|8.6|10.82|8.85|10.82|8.85|10.51|8.6|0
1645718920000|2022-02-24 16:08:40|10.86|8.88|10.74|8.79|10.86|8.88|10.74|8.79|0
1645718930000|2022-02-24 16:08:50|10.79|8.83|10.86|8.88|10.88|8.9|10.79|8.83|0
1645718940000|2022-02-24 16:09:00|10.87|8.89|10.97|8.98|11.08|9.06|10.87|8.89|0
1645718950000|2022-02-24 16:09:10|10.99|8.99|11.08|9.06|11.08|9.06|10.97|8.98|0
1645718960000|2022-02-24 16:09:20|11.04|9.03|11.29|9.24|11.29|9.24|10.95|8.96|0
1645718970000|2022-02-24 16:09:30|11.42|9.35|11.56|9.46|11.56|9.46|11.42|9.35|0
1645718980000|2022-02-24 16:09:40|11.54|9.45|11.42|9.35|11.54|9.45|11.42|9.35|0
1645718990000|2022-02-24 16:09:50|11.32|9.26|11.17|9.14|11.32|9.26|11.17|9.14|0
1645719000000|2022-02-24 16:10:00|11.2|9.16|11.4|9.32|11.4|9.32|11.2|9.16|0
1645719010000|2022-02-24 16:10:10|11.24|9.19|11.18|9.15|11.24|9.19|11.18|9.15|0
1645719020000|2022-02-24 16:10:20|11.08|9.06|10.89|8.91|11.08|9.06|10.89|8.91|0
1645719030000|2022-02-24 16:10:30|10.66|8.72|10.75|8.8|10.76|8.81|10.66|8.72|0
1645719040000|2022-02-24 16:10:40|10.74|8.79|10.67|8.73|10.74|8.79|10.61|8.68|0
1645719050000|2022-02-24 16:10:50|10.61|8.68|10.61|8.68|10.65|8.71|10.61|8.68|0
1645719060000|2022-02-24 16:11:00|10.56|8.64|10.8|8.84|10.8|8.84|10.56|8.64|0
1645719070000|2022-02-24 16:11:10|10.97|8.98|11.21|9.17|11.21|9.17|10.97|8.98|0
1645719080000|2022-02-24 16:11:20|11.08|9.06|11.27|9.22|11.27|9.22|11.08|9.06|0
1645719090000|2022-02-24 16:11:30|11.23|9.19|11.18|9.15|11.35|9.29|11.18|9.15|0
1645719100000|2022-02-24 16:11:40|11.29|9.24|11.35|9.29|11.37|9.3|11.29|9.24|0
1645719110000|2022-02-24 16:11:50|11.31|9.26|11.39|9.32|11.39|9.32|11.29|9.24|0
1645719120000|2022-02-24 16:12:00|11.42|9.34|11.48|9.39|11.48|9.39|11.34|9.28|0
1645719130000|2022-02-24 16:12:10|11.42|9.34|11.18|9.15|11.42|9.34|11.18|9.15|0
1645719140000|2022-02-24 16:12:20|11.3|9.25|10.97|8.98|11.3|9.25|10.97|8.98|0
1645719150000|2022-02-24 16:12:30|10.96|8.96|11.17|9.14|11.17|9.14|10.96|8.96|0
1645719160000|2022-02-24 16:12:40|11.27|9.22|11.27|9.22|11.27|9.22|11.17|9.14|0
1645719170000|2022-02-24 16:12:50|11.41|9.33|11.47|9.39|11.49|9.4|11.39|9.32|0
1645719180000|2022-02-24 16:13:00|11.64|9.52|11.73|9.6|11.73|9.6|11.57|9.47|0
1645719190000|2022-02-24 16:13:10|11.78|9.63|11.94|9.77|11.94|9.77|11.78|9.63|0
1645719200000|2022-02-24 16:13:20|12|9.82|12.08|9.89|12.15|9.94|12|9.82|0
1645719210000|2022-02-24 16:13:30|12.12|9.92|12.15|9.94|12.15|9.94|12.12|9.92|0
1645719220000|2022-02-24 16:13:40|12.08|9.89|12.08|9.89|12.08|9.89|12|9.82|0
1645719230000|2022-02-24 16:13:50|12.07|9.87|12.04|9.85|12.07|9.87|12|9.82|0
1645719240000|2022-02-24 16:14:00|12.11|9.91|12|9.82|12.11|9.91|11.89|9.72|0
1645719250000|2022-02-24 16:14:10|11.9|9.74|11.84|9.69|11.93|9.76|11.84|9.69|0
1645719260000|2022-02-24 16:14:20|11.89|9.72|12.03|9.84|12.03|9.84|11.89|9.72|0
1645719270000|2022-02-24 16:14:30|12.04|9.85|11.98|9.8|12.04|9.85|11.95|9.78|0
1645719280000|2022-02-24 16:14:40|11.83|9.68|11.86|9.7|12|9.82|11.83|9.68|0
1645719290000|2022-02-24 16:14:50|11.89|9.72|11.95|9.78|11.95|9.78|11.89|9.72|0
1645719300000|2022-02-24 16:15:00|11.97|9.79|11.61|9.5|11.97|9.79|11.61|9.5|0
1645719310000|2022-02-24 16:15:10|11.64|9.52|11.9|9.74|11.9|9.74|11.64|9.52|0
1645719320000|2022-02-24 16:15:20|11.97|9.79|11.77|9.63|11.97|9.79|11.77|9.63|0
1645719330000|2022-02-24 16:15:30|11.76|9.62|11.83|9.68|11.87|9.71|11.76|9.62|0
1645719340000|2022-02-24 16:15:40|11.88|9.72|11.8|9.66|11.97|9.79|11.8|9.66|0
1645719350000|2022-02-24 16:15:50|11.72|9.59|11.66|9.54|11.77|9.63|11.66|9.54|0
1645719360000|2022-02-24 16:16:00|11.83|9.68|11.72|9.59|11.9|9.73|11.72|9.59|0
1645719370000|2022-02-24 16:16:10|11.77|9.63|11.66|9.54|11.77|9.63|11.62|9.51|0
1645719380000|2022-02-24 16:16:20|11.47|9.39|11.4|9.33|11.47|9.39|11.36|9.3|0
1645719390000|2022-02-24 16:16:30|11.31|9.25|11.27|9.22|11.31|9.25|11.27|9.22|0
1645719400000|2022-02-24 16:16:40|11.32|9.26|11.47|9.39|11.47|9.39|11.26|9.21|0
1645719410000|2022-02-24 16:16:50|11.49|9.4|11.64|9.52|11.64|9.52|11.49|9.4|0
1645719420000|2022-02-24 16:17:00|12.16|9.95|11.38|9.31|12.16|9.95|11.3|9.24|0
1645719430000|2022-02-24 16:17:10|11.31|9.25|11.36|9.3|11.39|9.32|11.31|9.25|0
1645719440000|2022-02-24 16:17:20|11.32|9.26|11.31|9.25|11.32|9.26|11.27|9.22|0
1645719450000|2022-02-24 16:17:30|11.22|9.18|11.21|9.18|11.22|9.18|10.99|8.99|0
1645719460000|2022-02-24 16:17:40|11.31|9.25|11.53|9.43|11.53|9.43|11.31|9.25|0
1645719470000|2022-02-24 16:17:50|11.5|9.41|11.47|9.39|11.53|9.43|11.44|9.36|0
1645719480000|2022-02-24 16:18:00|11.55|9.45|11.53|9.43|11.55|9.45|11.39|9.32|0
1645719490000|2022-02-24 16:18:10|11.5|9.41|11.55|9.45|11.58|9.47|11.5|9.41|0
1645719500000|2022-02-24 16:18:20|11.77|9.63|11.72|9.59|11.77|9.63|11.72|9.59|0
1645719510000|2022-02-24 16:18:30|11.8|9.66|12.18|9.97|12.18|9.97|11.77|9.63|0
1645719520000|2022-02-24 16:18:40|12.25|10.02|12.12|9.92|12.27|10.04|12.12|9.92|0
1645719530000|2022-02-24 16:18:50|11.66|9.54|11.97|9.79|11.97|9.79|11.66|9.54|0
1645719540000|2022-02-24 16:19:00|12.06|9.87|12.05|9.86|12.06|9.87|11.96|9.79|0
1645719550000|2022-02-24 16:19:10|12.11|9.91|12.25|10.02|12.25|10.02|12.11|9.91|0
1645719560000|2022-02-24 16:19:20|12.21|9.99|12.11|9.9|12.21|9.99|12.08|9.88|0
1645719570000|2022-02-24 16:19:30|12.12|9.92|11.96|9.79|12.13|9.93|11.96|9.79|0
1645719580000|2022-02-24 16:19:40|12.01|9.82|12.02|9.84|12.02|9.84|12.01|9.82|0
1645719590000|2022-02-24 16:19:50|12.11|9.9|12.19|9.97|12.19|9.97|12.11|9.9|0
1645719600000|2022-02-24 16:20:00|12.28|10.04|12.31|10.07|12.39|10.15|12.2|9.99|0
1645719610000|2022-02-24 16:20:10|12.36|10.12|12.28|10.04|12.36|10.12|12.28|10.04|0
1645719620000|2022-02-24 16:20:20|12.37|10.13|12.26|10.03|12.37|10.13|12.26|10.03|0
1645719630000|2022-02-24 16:20:30|12.19|9.97|12.11|9.9|12.19|9.97|12.11|9.9|0
1645719640000|2022-02-24 16:20:40|12.12|9.92|12.09|9.89|12.16|9.95|12.09|9.89|0
1645719650000|2022-02-24 16:20:50|12.15|9.94|12.02|9.83|12.15|9.94|11.99|9.81|0
1645719660000|2022-02-24 16:21:00|11.92|9.75|11.94|9.77|11.98|9.8|11.92|9.75|0
1645719670000|2022-02-24 16:21:10|11.77|9.63|11.6|9.49|11.77|9.63|11.57|9.47|0
1645719680000|2022-02-24 16:21:20|11.55|9.45|11.49|9.4|11.57|9.47|11.47|9.38|0
1645719690000|2022-02-24 16:21:30|11.59|9.48|11.6|9.49|11.6|9.49|11.59|9.48|0
1645719700000|2022-02-24 16:21:40|11.57|9.47|11.62|9.5|11.7|9.57|11.57|9.47|0
1645719710000|2022-02-24 16:21:50|11.7|9.57|11.77|9.63|11.78|9.64|11.7|9.57|0
1645719720000|2022-02-24 16:22:00|11.78|9.64|11.66|9.54|11.86|9.71|11.66|9.54|0
1645719730000|2022-02-24 16:22:10|11.63|9.51|11.63|9.51|11.63|9.51|11.57|9.47|0
1645719740000|2022-02-24 16:22:20|11.77|9.63|11.6|9.49|11.77|9.63|11.55|9.45|0
1645719750000|2022-02-24 16:22:30|11.66|9.54|11.44|9.36|11.66|9.54|11.44|9.36|0
1645719760000|2022-02-24 16:22:40|11.37|9.3|11.34|9.28|11.37|9.3|11.33|9.27|0
1645719770000|2022-02-24 16:22:50|11.46|9.38|10.78|8.82|11.57|9.47|10.78|8.82|0
1645719780000|2022-02-24 16:23:00|10.8|8.83|10.93|8.94|10.93|8.94|10.8|8.83|0
1645719790000|2022-02-24 16:23:10|10.91|8.93|10.95|8.96|10.95|8.96|10.82|8.85|0
1645719800000|2022-02-24 16:23:20|10.82|8.85|10.93|8.94|10.93|8.94|10.82|8.85|0
1645719810000|2022-02-24 16:23:30|10.99|8.99|11.11|9.09|11.32|9.26|10.99|8.99|0
1645719820000|2022-02-24 16:23:40|10.99|9|10.75|8.79|10.99|9|10.75|8.79|0
1645719830000|2022-02-24 16:23:50|10.69|8.75|10.68|8.74|10.72|8.77|10.68|8.74|0
1645719840000|2022-02-24 16:24:00|10.76|8.8|10.89|8.91|10.89|8.91|10.76|8.8|0
1645719850000|2022-02-24 16:24:10|10.94|8.95|10.99|9|10.99|9|10.94|8.95|0
1645719860000|2022-02-24 16:24:20|10.94|8.95|10.86|8.89|10.94|8.95|10.86|8.89|0
1645719870000|2022-02-24 16:24:30|10.81|8.85|10.8|8.83|10.81|8.85|10.73|8.78|0
1645719880000|2022-02-24 16:24:40|10.77|8.81|10.78|8.82|10.78|8.82|10.72|8.77|0
1645719890000|2022-02-24 16:24:50|10.76|8.8|10.5|8.59|10.76|8.8|10.5|8.59|0
1645719900000|2022-02-24 16:25:00|10.6|8.68|10.6|8.68|10.71|8.76|10.58|8.65|0
1645719910000|2022-02-24 16:25:10|10.45|8.55|10.48|8.57|10.55|8.63|10.45|8.55|0
1645719920000|2022-02-24 16:25:20|10.65|8.72|10.69|8.75|10.69|8.75|10.6|8.68|0
1645719930000|2022-02-24 16:25:30|10.68|8.74|10.68|8.74|10.68|8.74|10.51|8.6|0
1645719940000|2022-02-24 16:25:40|10.73|8.78|10.84|8.87|10.84|8.87|10.73|8.78|0
1645719950000|2022-02-24 16:25:50|10.93|8.94|10.93|8.94|10.97|8.97|10.93|8.94|0
1645719960000|2022-02-24 16:26:00|10.89|8.91|10.89|8.91|10.93|8.94|10.89|8.91|0
1645719970000|2022-02-24 16:26:10|10.84|8.87|10.82|8.85|10.94|8.95|10.82|8.85|0
1645719980000|2022-02-24 16:26:20|10.84|8.87|10.91|8.93|11.02|9.02|10.84|8.87|0
1645719990000|2022-02-24 16:26:30|10.86|8.89|10.81|8.84|10.91|8.93|10.81|8.84|0
1645720000000|2022-02-24 16:26:40|10.82|8.85|10.61|8.68|10.82|8.85|10.61|8.68|0
1645720010000|2022-02-24 16:26:50|10.71|8.76|10.59|8.66|10.71|8.76|10.59|8.66|0
1645720020000|2022-02-24 16:27:00|10.47|8.57|10.55|8.63|10.55|8.63|10.47|8.57|0
1645720030000|2022-02-24 16:27:10|10.58|8.65|10.54|8.62|10.6|8.67|10.54|8.62|0
1645720040000|2022-02-24 16:27:20|10.55|8.63|10.38|8.5|10.55|8.63|10.38|8.5|0
1645720050000|2022-02-24 16:27:30|10.32|8.45|10.35|8.47|10.35|8.47|10.32|8.45|0
1645720060000|2022-02-24 16:27:40|10.21|8.35|10.12|8.28|10.21|8.35|10.12|8.28|0
1645720070000|2022-02-24 16:27:50|10.18|8.33|10.17|8.32|10.18|8.33|10.09|8.25|0
1645720080000|2022-02-24 16:28:00|10.07|8.24|10.22|8.36|10.22|8.36|10.07|8.24|0
1645720090000|2022-02-24 16:28:10|10.09|8.25|10.05|8.22|10.12|8.28|10.05|8.22|0
1645720100000|2022-02-24 16:28:20|10.12|8.28|10.17|8.32|10.17|8.32|10.11|8.27|0
1645720110000|2022-02-24 16:28:30|10.27|8.4|10.37|8.49|10.37|8.49|10.27|8.4|0
1645720120000|2022-02-24 16:28:40|10.38|8.5|10.55|8.63|10.55|8.63|10.38|8.5|0
1645720130000|2022-02-24 16:28:50|10.41|8.52|10.31|8.43|10.41|8.52|10.3|8.42|0
1645720140000|2022-02-24 16:29:00|10.25|8.38|10.46|8.56|10.46|8.56|10.25|8.38|0
1645720150000|2022-02-24 16:29:10|10.37|8.49|10.47|8.57|10.47|8.57|10.37|8.49|0
1645720160000|2022-02-24 16:29:20|10.43|8.54|10.5|8.59|10.5|8.59|10.31|8.43|0
1645720170000|2022-02-24 16:29:30|10.46|8.56|10.15|8.3|10.46|8.56|10.12|8.28|0
1645720180000|2022-02-24 16:29:40|10.16|8.31|10.06|8.23|10.17|8.32|10.06|8.23|0
1645720190000|2022-02-24 16:29:50|10.02|8.2|9.99|8.17|10.02|8.2|9.88|8.08|0
1645720200000|2022-02-24 16:30:00|10.15|8.3|10.17|8.32|10.2|8.34|10.03|8.21|0
1645720210000|2022-02-24 16:30:10|10.22|8.36|10.2|8.34|10.26|8.39|10.2|8.34|0
1645720220000|2022-02-24 16:30:20|10.26|8.39|10.46|8.56|10.46|8.56|10.26|8.39|0
1645720230000|2022-02-24 16:30:30|10.52|8.61|10.57|8.65|10.57|8.65|10.52|8.61|0
1645720240000|2022-02-24 16:30:40|10.72|8.77|10.78|8.82|10.78|8.82|10.72|8.77|0
1645720250000|2022-02-24 16:30:50|10.74|8.79|10.61|8.68|10.74|8.79|10.61|8.68|0
1645720260000|2022-02-24 16:31:00|10.68|8.74|10.35|8.46|10.68|8.74|10.32|8.44|0
1645720270000|2022-02-24 16:31:10|10.27|8.4|10.21|8.35|10.27|8.4|10.21|8.35|0
1645720280000|2022-02-24 16:31:20|10.2|8.34|9.89|8.09|10.2|8.34|9.89|8.09|0
1645720290000|2022-02-24 16:31:30|9.91|8.11|9.72|7.95|9.91|8.11|9.72|7.95|0
1645720300000|2022-02-24 16:31:40|9.66|7.9|9.6|7.85|9.68|7.92|9.58|7.84|0
1645720310000|2022-02-24 16:31:50|9.52|7.79|9.49|7.77|9.57|7.83|9.49|7.77|0
1645720320000|2022-02-24 16:32:00|9.56|7.83|9.64|7.88|9.64|7.88|9.56|7.83|0
1645720330000|2022-02-24 16:32:10|9.85|8.06|9.97|8.16|9.97|8.16|9.8|8.02|0
1645720340000|2022-02-24 16:32:20|9.88|8.08|9.9|8.1|9.9|8.1|9.81|8.03|0
1645720350000|2022-02-24 16:32:30|9.95|8.14|9.8|8.02|9.97|8.16|9.8|8.02|0
1645720360000|2022-02-24 16:32:40|9.78|8|9.71|7.94|9.78|8|9.64|7.88|0
1645720370000|2022-02-24 16:32:50|9.73|7.96|9.71|7.94|9.73|7.96|9.68|7.92|0
1645720380000|2022-02-24 16:33:00|9.75|7.98|9.83|8.04|9.83|8.04|9.75|7.98|0
1645720390000|2022-02-24 16:33:10|9.81|8.03|9.71|7.94|9.83|8.04|9.71|7.94|0
1645720400000|2022-02-24 16:33:20|9.79|8.01|9.61|7.86|9.83|8.04|9.61|7.86|0
1645720410000|2022-02-24 16:33:30|9.52|7.79|9.78|8|9.78|8|9.52|7.79|0
1645720420000|2022-02-24 16:33:40|9.87|8.08|9.9|8.1|9.9|8.1|9.85|8.06|0
1645720430000|2022-02-24 16:33:50|9.95|8.14|9.85|8.06|10.02|8.2|9.85|8.06|0
1645720440000|2022-02-24 16:34:00|9.84|8.05|9.75|7.98|9.84|8.05|9.75|7.98|0
1645720450000|2022-02-24 16:34:10|9.84|8.05|10|8.18|10|8.18|9.84|8.05|0
1645720460000|2022-02-24 16:34:20|10.04|8.22|9.92|8.12|10.04|8.22|9.9|8.1|0
1645720470000|2022-02-24 16:34:30|10.07|8.24|10.12|8.28|10.12|8.28|10.07|8.24|0
1645720480000|2022-02-24 16:34:40|10.17|8.32|10.09|8.26|10.17|8.32|10.04|8.22|0
1645720490000|2022-02-24 16:34:50|10.17|8.32|10.2|8.35|10.32|8.44|10.17|8.32|0
1645720500000|2022-02-24 16:35:00|10.22|8.36|10.39|8.5|10.39|8.5|10.22|8.36|0
1645720510000|2022-02-24 16:35:10|10.48|8.58|10.48|8.58|10.48|8.58|10.46|8.55|0
1645720520000|2022-02-24 16:35:20|10.34|8.46|10.27|8.4|10.34|8.46|10.27|8.4|0
1645720530000|2022-02-24 16:35:30|10.25|8.39|10.24|8.38|10.29|8.42|10.24|8.38|0
1645720540000|2022-02-24 16:35:40|10.22|8.36|10.19|8.34|10.22|8.36|10.14|8.3|0
1645720550000|2022-02-24 16:35:50|9.92|8.12|9.85|8.06|9.95|8.14|9.85|8.06|0
1645720560000|2022-02-24 16:36:00|9.82|8.04|9.99|8.18|9.99|8.18|9.82|8.04|0
1645720570000|2022-02-24 16:36:10|10.07|8.24|9.7|7.94|10.07|8.24|9.7|7.94|0
1645720580000|2022-02-24 16:36:20|9.73|7.96|9.75|7.98|9.78|8|9.73|7.96|0
1645720590000|2022-02-24 16:36:30|9.78|8|9.87|8.08|9.95|8.14|9.78|8|0
1645720600000|2022-02-24 16:36:40|9.86|8.07|9.68|7.92|9.86|8.07|9.68|7.92|0
1645720610000|2022-02-24 16:36:50|9.7|7.94|9.68|7.92|9.78|8|9.68|7.92|0
1645720620000|2022-02-24 16:37:00|9.61|7.86|9.75|7.98|9.75|7.98|9.61|7.86|0
1645720630000|2022-02-24 16:37:10|9.68|7.92|9.68|7.92|9.68|7.92|9.63|7.88|0
1645720640000|2022-02-24 16:37:20|9.63|7.88|9.51|7.78|9.63|7.88|9.49|7.77|0
1645720650000|2022-02-24 16:37:30|9.49|7.77|9.63|7.88|9.66|7.9|9.49|7.77|0
1645720660000|2022-02-24 16:37:40|9.61|7.86|9.75|7.98|9.78|8|9.61|7.86|0
1645720670000|2022-02-24 16:37:50|9.74|7.97|9.85|8.06|9.9|8.1|9.74|7.97|0
1645720680000|2022-02-24 16:38:00|9.97|8.16|9.94|8.14|10.02|8.2|9.94|8.14|0
1645720690000|2022-02-24 16:38:10|9.9|8.1|9.85|8.06|9.9|8.1|9.78|8|0
1645720700000|2022-02-24 16:38:20|9.97|8.16|9.92|8.12|9.97|8.16|9.92|8.12|0
1645720710000|2022-02-24 16:38:30|9.94|8.14|9.99|8.18|10.02|8.2|9.94|8.14|0
1645720720000|2022-02-24 16:38:40|9.93|8.13|10.04|8.22|10.04|8.22|9.93|8.13|0
1645720730000|2022-02-24 16:38:50|10.09|8.26|10.12|8.28|10.14|8.3|10.09|8.26|0
1645720740000|2022-02-24 16:39:00|10.08|8.25|10.2|8.35|10.2|8.35|10.02|8.2|0
1645720750000|2022-02-24 16:39:10|10.14|8.3|10.26|8.4|10.26|8.4|10.12|8.28|0
1645720760000|2022-02-24 16:39:20|10.34|8.46|10.38|8.49|10.38|8.49|10.31|8.44|0
1645720770000|2022-02-24 16:39:30|10.39|8.5|10.45|8.55|10.45|8.55|10.39|8.5|0
1645720780000|2022-02-24 16:39:40|10.44|8.54|10.59|8.67|10.59|8.67|10.43|8.53|0
1645720790000|2022-02-24 16:39:50|10.62|8.69|10.57|8.65|10.62|8.69|10.57|8.65|0
1645720800000|2022-02-24 16:40:00|10.59|8.67|10.36|8.48|10.59|8.67|10.36|8.48|0
1645720810000|2022-02-24 16:40:10|10.26|8.4|10.16|8.32|10.26|8.4|10.16|8.32|0
1645720820000|2022-02-24 16:40:20|10.26|8.4|10.34|8.46|10.36|8.48|10.24|8.38|0
1645720830000|2022-02-24 16:40:30|10.36|8.48|10.31|8.44|10.39|8.5|10.31|8.44|0
1645720840000|2022-02-24 16:40:40|10.34|8.46|10.43|8.53|10.45|8.55|10.34|8.46|0
1645720850000|2022-02-24 16:40:50|10.41|8.52|10.34|8.46|10.41|8.52|10.34|8.46|0
1645720860000|2022-02-24 16:41:00|10.29|8.42|10.34|8.46|10.34|8.46|10.29|8.42|0
1645720870000|2022-02-24 16:41:10|10.44|8.54|10.26|8.4|10.44|8.54|10.26|8.4|0
1645720880000|2022-02-24 16:41:20|10.2|8.35|10.06|8.23|10.2|8.35|10.06|8.23|0
1645720890000|2022-02-24 16:41:30|9.99|8.17|9.87|8.08|10.04|8.21|9.87|8.08|0
1645720900000|2022-02-24 16:41:40|9.92|8.11|9.87|8.08|9.92|8.11|9.85|8.06|0
1645720910000|2022-02-24 16:41:50|9.8|8.02|9.68|7.92|9.8|8.02|9.63|7.88|0
1645720920000|2022-02-24 16:42:00|9.61|7.86|9.51|7.78|9.61|7.86|9.42|7.71|0
1645720930000|2022-02-24 16:42:10|9.28|7.59|9.28|7.59|9.28|7.59|9.16|7.5|0
1645720940000|2022-02-24 16:42:20|9.16|7.5|9.13|7.47|9.21|7.54|9.13|7.47|0
1645720950000|2022-02-24 16:42:30|9.1|7.44|9.23|7.55|9.23|7.55|9.1|7.44|0
1645720960000|2022-02-24 16:42:40|9.26|7.57|9.36|7.66|9.37|7.67|9.26|7.57|0
1645720970000|2022-02-24 16:42:50|9.3|7.61|9.14|7.48|9.3|7.61|9.14|7.48|0
1645720980000|2022-02-24 16:43:00|9.05|7.41|9.16|7.5|9.16|7.5|9.05|7.41|0
1645720990000|2022-02-24 16:43:10|9.12|7.46|9.14|7.48|9.14|7.48|9.05|7.41|0
1645721000000|2022-02-24 16:43:20|9.08|7.43|9.05|7.41|9.1|7.44|9.05|7.41|0
1645721010000|2022-02-24 16:43:30|9.07|7.42|9.03|7.39|9.07|7.42|9.03|7.39|0
1645721020000|2022-02-24 16:43:40|9.11|7.45|9.02|7.38|9.11|7.45|8.98|7.35|0
1645721030000|2022-02-24 16:43:50|8.96|7.33|9.01|7.37|9.01|7.37|8.96|7.33|0
1645721040000|2022-02-24 16:44:00|9.05|7.4|9.05|7.4|9.12|7.46|9.05|7.4|0
1645721050000|2022-02-24 16:44:10|9.12|7.46|9.01|7.37|9.12|7.46|9.01|7.37|0
1645721060000|2022-02-24 16:44:20|9.03|7.39|9.11|7.45|9.12|7.46|9.03|7.39|0
1645721070000|2022-02-24 16:44:30|9|7.37|9.12|7.46|9.12|7.46|9|7.37|0
1645721080000|2022-02-24 16:44:40|9.05|7.4|9|7.37|9.05|7.4|9|7.37|0
1645721090000|2022-02-24 16:44:50|9.03|7.39|9.12|7.46|9.12|7.46|9.03|7.39|0
1645721100000|2022-02-24 16:45:00|9.16|7.5|9.35|7.65|9.39|7.69|9.16|7.5|0
1645721110000|2022-02-24 16:45:10|9.27|7.58|9.23|7.55|9.27|7.58|9.23|7.55|0
1645721120000|2022-02-24 16:45:20|9.19|7.52|9.28|7.59|9.32|7.63|9.19|7.52|0
1645721130000|2022-02-24 16:45:30|9.32|7.63|9.46|7.74|9.46|7.74|9.32|7.63|0
1645721140000|2022-02-24 16:45:40|9.32|7.63|9.2|7.52|9.32|7.63|9.2|7.52|0
1645721150000|2022-02-24 16:45:50|9.16|7.5|9.23|7.55|9.24|7.56|9.13|7.47|0
1645721160000|2022-02-24 16:46:00|9.21|7.53|9.01|7.38|9.21|7.53|9.01|7.38|0
1645721170000|2022-02-24 16:46:10|8.87|7.26|8.83|7.22|8.87|7.26|8.74|7.15|0
1645721180000|2022-02-24 16:46:20|8.88|7.27|8.85|7.24|8.89|7.28|8.85|7.24|0
1645721190000|2022-02-24 16:46:30|8.79|7.19|8.74|7.15|8.79|7.19|8.65|7.08|0
1645721200000|2022-02-24 16:46:40|8.75|7.16|8.72|7.13|8.75|7.16|8.72|7.13|0
1645721210000|2022-02-24 16:46:50|8.65|7.08|8.72|7.13|8.76|7.17|8.65|7.08|0
1645721220000|2022-02-24 16:47:00|8.76|7.17|8.85|7.24|8.85|7.24|8.73|7.14|0
1645721230000|2022-02-24 16:47:10|8.96|7.33|8.85|7.24|8.96|7.33|8.85|7.24|0
1645721240000|2022-02-24 16:47:20|8.07|6.6|9.87|8.08|9.87|8.08|8.07|6.6|0
1645721250000|2022-02-24 16:47:30|9.91|8.11|9.81|8.03|9.91|8.11|9.79|8.01|0
1645721260000|2022-02-24 16:47:40|9.75|7.98|9.72|7.95|9.75|7.98|9.72|7.95|0
1645721270000|2022-02-24 16:47:50|9.75|7.98|9.68|7.92|9.8|8.02|9.68|7.92|0
1645721280000|2022-02-24 16:48:00|9.66|7.9|9.66|7.9|9.66|7.9|9.61|7.86|0
1645721290000|2022-02-24 16:48:10|9.68|7.92|9.67|7.91|9.8|8.02|9.67|7.91|0
1645721300000|2022-02-24 16:48:20|9.75|7.98|9.73|7.96|9.78|8|9.71|7.94|0
1645721310000|2022-02-24 16:48:30|9.74|7.97|9.85|8.06|9.85|8.06|9.74|7.97|0
1645721320000|2022-02-24 16:48:40|9.87|8.08|9.97|8.15|10|8.18|9.87|8.08|0
1645721330000|2022-02-24 16:48:50|10.01|8.19|10.09|8.25|10.09|8.25|9.94|8.13|0
1645721340000|2022-02-24 16:49:00|10.11|8.27|10.16|8.31|10.16|8.31|10.11|8.27|0
1645721350000|2022-02-24 16:49:10|10.11|8.27|10.06|8.23|10.11|8.27|10.04|8.21|0
1645721360000|2022-02-24 16:49:20|10.13|8.29|10.16|8.31|10.21|8.35|10.13|8.29|0
1645721370000|2022-02-24 16:49:30|10.21|8.35|10.23|8.37|10.23|8.37|10.21|8.35|0
1645721380000|2022-02-24 16:49:40|10.32|8.44|10.83|8.86|10.83|8.86|10.28|8.41|0
1645721390000|2022-02-24 16:49:50|10.78|8.82|10.78|8.82|10.78|8.82|10.72|8.77|0
1645721400000|2022-02-24 16:50:00|10.98|8.99|10.98|8.99|10.98|8.99|10.79|8.83|0
1645721410000|2022-02-24 16:50:10|11.09|9.07|11.19|9.16|11.19|9.16|11.09|9.07|0
1645721420000|2022-02-24 16:50:20|11.16|9.13|11.03|9.03|11.16|9.13|11.03|9.03|0
1645721430000|2022-02-24 16:50:30|10.96|8.97|11.06|9.05|11.06|9.05|10.93|8.94|0
1645721440000|2022-02-24 16:50:40|10.98|8.99|10.98|8.99|10.98|8.99|10.93|8.94|0
1645721450000|2022-02-24 16:50:50|10.96|8.96|10.93|8.94|10.96|8.96|10.93|8.94|0
1645721460000|2022-02-24 16:51:00|10.88|8.9|11.09|9.07|11.09|9.07|10.88|8.9|0
1645721470000|2022-02-24 16:51:10|11.06|9.05|11.09|9.07|11.19|9.16|11.06|9.05|0
1645721480000|2022-02-24 16:51:20|10.98|8.99|11.11|9.09|11.11|9.09|10.96|8.96|0
1645721490000|2022-02-24 16:51:30|11.09|9.07|11.24|9.2|11.24|9.2|11.09|9.07|0
1645721500000|2022-02-24 16:51:40|11.35|9.28|11.29|9.24|11.41|9.34|11.25|9.21|0
1645721510000|2022-02-24 16:51:50|11.24|9.2|11.29|9.24|11.29|9.24|11.22|9.18|0
1645721520000|2022-02-24 16:52:00|11.47|9.38|11.48|9.39|11.48|9.39|11.43|9.35|0
1645721530000|2022-02-24 16:52:10|11.53|9.44|11.37|9.31|11.53|9.44|11.37|9.31|0
1645721540000|2022-02-24 16:52:20|11.35|9.28|11.48|9.39|11.48|9.39|11.35|9.28|0
1645721550000|2022-02-24 16:52:30|11.51|9.41|11.4|9.33|11.51|9.41|11.39|9.32|0
1645721560000|2022-02-24 16:52:40|11.29|9.24|11.27|9.22|11.4|9.33|11.27|9.22|0
1645721570000|2022-02-24 16:52:50|11.32|9.26|11.37|9.31|11.43|9.35|11.32|9.26|0
1645721580000|2022-02-24 16:53:00|11.51|9.41|11.32|9.26|11.51|9.41|11.32|9.26|0
1645721590000|2022-02-24 16:53:10|11.4|9.33|11.6|9.49|11.6|9.49|11.4|9.33|0
1645721600000|2022-02-24 16:53:20|11.56|9.46|11.43|9.35|11.56|9.46|11.43|9.35|0
1645721610000|2022-02-24 16:53:30|11.4|9.33|11.28|9.23|11.4|9.33|11.27|9.22|0
1645721620000|2022-02-24 16:53:40|11.29|9.24|11.48|9.39|11.48|9.39|11.29|9.24|0
1645721630000|2022-02-24 16:53:50|11.53|9.44|11.59|9.48|11.61|9.5|11.53|9.44|0
1645721640000|2022-02-24 16:54:00|11.83|9.68|11.8|9.66|11.91|9.75|11.8|9.66|0
1645721650000|2022-02-24 16:54:10|11.88|9.72|12.05|9.86|12.05|9.86|11.88|9.72|0
1645721660000|2022-02-24 16:54:20|12.02|9.84|11.94|9.77|12.02|9.84|11.94|9.77|0
1645721670000|2022-02-24 16:54:30|11.95|9.78|12.02|9.84|12.11|9.9|11.95|9.78|0
1645721680000|2022-02-24 16:54:40|12.08|9.88|12.02|9.84|12.08|9.88|11.97|9.79|0
1645721690000|2022-02-24 16:54:50|11.97|9.79|11.97|9.79|12.02|9.84|11.97|9.79|0
1645721700000|2022-02-24 16:55:00|11.83|9.68|11.72|9.59|11.83|9.68|11.67|9.55|0
1645721710000|2022-02-24 16:55:10|11.77|9.63|11.97|9.79|12.02|9.84|11.77|9.63|0
1645721720000|2022-02-24 16:55:20|11.83|9.68|11.86|9.7|11.86|9.7|11.83|9.68|0
1645721730000|2022-02-24 16:55:30|11.72|9.59|11.77|9.63|11.77|9.63|11.69|9.57|0
1645721740000|2022-02-24 16:55:40|11.75|9.61|11.86|9.7|11.87|9.71|11.75|9.61|0
1645721750000|2022-02-24 16:55:50|11.75|9.61|11.69|9.57|11.75|9.61|11.68|9.56|0
1645721760000|2022-02-24 16:56:00|11.64|9.52|11.84|9.69|11.84|9.69|11.64|9.52|0
1645721770000|2022-02-24 16:56:10|11.86|9.7|11.97|9.79|11.97|9.79|11.86|9.7|0
1645721780000|2022-02-24 16:56:20|12.02|9.84|11.99|9.81|12.02|9.84|11.99|9.81|0
1645721790000|2022-02-24 16:56:30|11.97|9.79|12.19|9.97|12.19|9.97|11.97|9.79|0
1645721800000|2022-02-24 16:56:40|12.22|10|12.19|9.97|12.22|10|12.19|9.97|0
1645721810000|2022-02-24 16:56:50|12.05|9.86|11.91|9.74|12.05|9.86|11.91|9.74|0
1645721820000|2022-02-24 16:57:00|12.16|9.95|12.13|9.93|12.16|9.95|12.13|9.93|0
1645721830000|2022-02-24 16:57:10|12.16|9.95|12.19|9.97|12.19|9.97|12.13|9.93|0
1645721840000|2022-02-24 16:57:20|12.22|9.99|12.19|9.97|12.44|10.2|12.19|9.97|0
1645721850000|2022-02-24 16:57:30|12.22|9.99|12.27|10.04|12.33|10.09|12.16|9.95|0
1645721860000|2022-02-24 16:57:40|12.33|10.09|12.34|10.1|12.4|10.16|12.33|10.09|0
1645721870000|2022-02-24 16:57:50|12.37|10.13|12.4|10.16|12.4|10.16|12.27|10.04|0
1645721880000|2022-02-24 16:58:00|12.38|10.14|12.49|10.25|12.51|10.27|12.38|10.14|0
1645721890000|2022-02-24 16:58:10|12.46|10.22|12.35|10.11|12.48|10.24|12.35|10.11|0
1645721900000|2022-02-24 16:58:20|12.42|10.18|12.4|10.16|12.42|10.18|12.35|10.11|0
1645721910000|2022-02-24 16:58:30|12.31|10.07|12.4|10.16|12.4|10.16|12.31|10.07|0
1645721920000|2022-02-24 16:58:40|12.43|10.19|12.53|10.29|12.53|10.29|12.42|10.18|0
1645721930000|2022-02-24 16:58:50|12.46|10.22|12.46|10.22|12.46|10.22|12.38|10.14|0
1645721940000|2022-02-24 16:59:00|12.56|10.32|12.72|10.48|12.72|10.48|12.56|10.32|0
1645721950000|2022-02-24 16:59:10|12.61|10.37|12.48|10.24|12.61|10.37|12.48|10.24|0
1645721960000|2022-02-24 16:59:20|12.47|10.23|12.53|10.29|12.53|10.29|12.47|10.23|0
1645721970000|2022-02-24 16:59:30|12.56|10.32|12.66|10.42|12.66|10.42|12.56|10.32|0
1645721980000|2022-02-24 16:59:40|12.64|10.4|12.55|10.31|12.64|10.4|12.53|10.29|0
1645721990000|2022-02-24 16:59:50|12.59|10.35|12.68|10.44|12.69|10.45|12.59|10.35|0
1645722000000|2022-02-24 17:00:00|12.65|10.41|12.64|10.4|12.74|10.5|12.64|10.4|0
1645722010000|2022-02-24 17:00:10|12.59|10.35|12.48|10.24|12.59|10.35|12.48|10.24|0
1645722020000|2022-02-24 17:00:20|12.53|10.29|12.61|10.37|12.61|10.37|12.53|10.29|0
1645722030000|2022-02-24 17:00:30|12.66|10.42|12.74|10.5|12.74|10.5|12.65|10.41|0
1645722040000|2022-02-24 17:00:40|12.64|10.4|12.61|10.37|12.64|10.4|12.61|10.37|0
1645722050000|2022-02-24 17:00:50|12.64|10.4|12.72|10.48|12.72|10.48|12.6|10.36|0
1645722060000|2022-02-24 17:01:00|12.61|10.37|12.52|10.28|12.61|10.37|12.52|10.28|0
1645722070000|2022-02-24 17:01:10|12.61|10.37|12.51|10.27|12.61|10.37|12.51|10.27|0
1645722080000|2022-02-24 17:01:20|12.38|10.14|12.48|10.24|12.48|10.24|12.38|10.14|0
1645722090000|2022-02-24 17:01:30|12.61|10.37|12.56|10.32|12.61|10.37|12.51|10.27|0
1645722100000|2022-02-24 17:01:40|12.51|10.27|12.65|10.41|12.69|10.45|12.51|10.27|0
1645722110000|2022-02-24 17:01:50|12.66|10.42|12.62|10.38|12.66|10.42|12.56|10.32|0
1645722120000|2022-02-24 17:02:00|12.66|10.42|12.66|10.42|12.66|10.42|12.64|10.4|0
1645722130000|2022-02-24 17:02:10|12.64|10.4|12.48|10.24|12.64|10.4|12.48|10.24|0
1645722140000|2022-02-24 17:02:20|12.45|10.21|12.4|10.16|12.45|10.21|12.28|10.05|0
1645722150000|2022-02-24 17:02:30|12.35|10.11|12.48|10.24|12.51|10.27|12.35|10.11|0
1645722160000|2022-02-24 17:02:40|12.52|10.28|12.61|10.37|12.64|10.4|12.52|10.28|0
1645722170000|2022-02-24 17:02:50|12.66|10.42|12.69|10.45|12.7|10.46|12.66|10.42|0
1645722180000|2022-02-24 17:03:00|12.65|10.41|12.64|10.4|12.71|10.47|12.64|10.4|0
1645722190000|2022-02-24 17:03:10|12.65|10.41|12.5|10.26|12.65|10.41|12.5|10.26|0
1645722200000|2022-02-24 17:03:20|12.48|10.24|12.58|10.34|12.61|10.37|12.48|10.24|0
1645722210000|2022-02-24 17:03:30|12.45|10.21|12.48|10.24|12.5|10.26|12.45|10.21|0
1645722220000|2022-02-24 17:03:40|12.4|10.16|12.5|10.26|12.5|10.26|12.4|10.16|0
1645722230000|2022-02-24 17:03:50|12.43|10.19|12.48|10.24|12.48|10.24|12.43|10.19|0
1645722240000|2022-02-24 17:04:00|12.5|10.26|12.58|10.34|12.64|10.4|12.5|10.26|0
1645722250000|2022-02-24 17:04:10|12.65|10.41|12.71|10.47|12.71|10.47|12.65|10.41|0
1645722260000|2022-02-24 17:04:20|12.66|10.42|12.61|10.37|12.67|10.43|12.61|10.37|0
1645722270000|2022-02-24 17:04:30|12.66|10.42|12.69|10.45|12.69|10.45|12.66|10.42|0
1645722280000|2022-02-24 17:04:40|12.7|10.46|12.63|10.39|12.7|10.46|12.61|10.37|0
1645722290000|2022-02-24 17:04:50|12.66|10.42|12.59|10.35|12.66|10.42|12.56|10.32|0
1645722300000|2022-02-24 17:05:00|12.58|10.34|12.61|10.37|12.61|10.37|12.48|10.24|0
1645722310000|2022-02-24 17:05:10|12.63|10.39|12.66|10.42|12.66|10.42|12.61|10.37|0
1645722320000|2022-02-24 17:05:20|12.69|10.45|12.32|10.08|12.69|10.45|12.32|10.08|0
1645722330000|2022-02-24 17:05:30|12.31|10.07|12.24|10.01|12.32|10.08|12.24|10.01|0
1645722340000|2022-02-24 17:05:40|12.1|9.9|11.99|9.81|12.18|9.97|11.99|9.81|0
1645722350000|2022-02-24 17:05:50|11.93|9.76|11.97|9.8|11.97|9.8|11.93|9.76|0
1645722360000|2022-02-24 17:06:00|12|9.82|12.17|9.95|12.17|9.95|11.9|9.74|0
1645722370000|2022-02-24 17:06:10|12.24|10.01|12.13|9.92|12.29|10.06|12.07|9.88|0
1645722380000|2022-02-24 17:06:20|12.04|9.85|11.88|9.72|12.04|9.85|11.88|9.72|0
1645722390000|2022-02-24 17:06:30|11.82|9.67|12.1|9.9|12.1|9.9|11.82|9.67|0
1645722400000|2022-02-24 17:06:40|12.15|9.94|12.18|9.97|12.18|9.97|12.15|9.94|0
1645722410000|2022-02-24 17:06:50|12.1|9.9|12.1|9.9|12.12|9.92|12.1|9.9|0
1645722420000|2022-02-24 17:07:00|12.07|9.87|12.21|9.99|12.21|9.99|12.07|9.87|0
1645722430000|2022-02-24 17:07:10|12.1|9.9|12.21|9.99|12.21|9.99|12.08|9.89|0
1645722440000|2022-02-24 17:07:20|12.08|9.89|12|9.82|12.18|9.97|11.99|9.81|0
1645722450000|2022-02-24 17:07:30|11.9|9.74|11.88|9.72|11.96|9.78|11.85|9.69|0
1645722460000|2022-02-24 17:07:40|11.79|9.65|11.71|9.58|11.82|9.67|11.71|9.58|0
1645722470000|2022-02-24 17:07:50|11.63|9.52|11.71|9.58|11.74|9.6|11.63|9.52|0
1645722480000|2022-02-24 17:08:00|11.74|9.6|11.68|9.56|11.74|9.6|11.58|9.47|0
1645722490000|2022-02-24 17:08:10|11.79|9.65|11.74|9.6|11.82|9.67|11.74|9.6|0
1645722500000|2022-02-24 17:08:20|11.77|9.63|11.79|9.65|11.79|9.65|11.77|9.63|0
1645722510000|2022-02-24 17:08:30|11.75|9.61|11.82|9.67|11.82|9.67|11.75|9.61|0
1645722520000|2022-02-24 17:08:40|11.9|9.74|11.9|9.74|11.98|9.81|11.9|9.74|0
1645722530000|2022-02-24 17:08:50|11.93|9.76|11.68|9.56|11.93|9.76|11.68|9.56|0
1645722540000|2022-02-24 17:09:00|11.82|9.67|11.79|9.65|11.85|9.69|11.74|9.6|0
1645722550000|2022-02-24 17:09:10|11.76|9.63|11.68|9.56|11.76|9.63|11.68|9.56|0
1645722560000|2022-02-24 17:09:20|11.02|9.01|11.02|9.01|11.02|9.01|10.97|8.97|0
1645722570000|2022-02-24 17:09:30|10.99|8.99|10.86|8.89|10.99|8.99|10.86|8.89|0
1645722580000|2022-02-24 17:09:40|10.85|8.88|10.78|8.82|10.85|8.88|10.73|8.78|0
1645722590000|2022-02-24 17:09:50|10.73|8.78|10.71|8.76|10.73|8.78|10.68|8.74|0
1645722600000|2022-02-24 17:10:00|10.63|8.7|10.61|8.68|10.78|8.82|10.61|8.68|0
1645722610000|2022-02-24 17:10:10|10.66|8.72|10.66|8.72|10.71|8.76|10.63|8.7|0
1645722620000|2022-02-24 17:10:20|10.68|8.74|10.71|8.76|10.81|8.84|10.68|8.74|0
1645722630000|2022-02-24 17:10:30|10.73|8.78|10.94|8.95|10.94|8.95|10.73|8.78|0
1645722640000|2022-02-24 17:10:40|10.85|8.88|10.94|8.95|10.94|8.95|10.78|8.82|0
1645722650000|2022-02-24 17:10:50|10.91|8.93|10.96|8.97|10.99|8.99|10.91|8.93|0
1645722660000|2022-02-24 17:11:00|10.94|8.95|10.83|8.86|10.94|8.95|10.78|8.82|0
1645722670000|2022-02-24 17:11:10|10.73|8.78|10.78|8.82|10.78|8.82|10.73|8.78|0
1645722680000|2022-02-24 17:11:20|10.89|8.91|10.99|8.99|10.99|8.99|10.89|8.91|0
1645722690000|2022-02-24 17:11:30|10.96|8.97|10.71|8.76|10.96|8.97|10.71|8.76|0
1645722700000|2022-02-24 17:11:40|10.73|8.78|10.65|8.72|10.73|8.78|10.65|8.72|0
1645722710000|2022-02-24 17:11:50|10.71|8.76|10.71|8.76|10.73|8.78|10.71|8.76|0
1645722720000|2022-02-24 17:12:00|10.72|8.77|10.76|8.8|10.78|8.82|10.68|8.74|0
1645722730000|2022-02-24 17:12:10|10.58|8.66|10.43|8.53|10.58|8.66|10.43|8.53|0
1645722740000|2022-02-24 17:12:20|10.4|8.51|10.25|8.39|10.4|8.51|10.25|8.39|0
1645722750000|2022-02-24 17:12:30|10.23|8.37|10.16|8.31|10.23|8.37|10.16|8.31|0
1645722760000|2022-02-24 17:12:40|10.08|8.25|10.15|8.31|10.15|8.31|10.03|8.21|0
1645722770000|2022-02-24 17:12:50|10.11|8.27|10.13|8.29|10.13|8.29|10.06|8.23|0
1645722780000|2022-02-24 17:13:00|10.09|8.26|10.11|8.27|10.11|8.27|9.98|8.17|0
1645722790000|2022-02-24 17:13:10|10.04|8.22|9.98|8.17|10.04|8.22|9.96|8.15|0
1645722800000|2022-02-24 17:13:20|10.06|8.23|10.03|8.21|10.08|8.25|10.03|8.21|0
1645722810000|2022-02-24 17:13:30|10.04|8.22|9.96|8.15|10.04|8.22|9.96|8.15|0
1645722820000|2022-02-24 17:13:40|9.89|8.09|9.72|7.95|9.89|8.09|9.72|7.95|0
1645722830000|2022-02-24 17:13:50|9.75|7.97|9.79|8.01|9.79|8.01|9.75|7.97|0
1645722840000|2022-02-24 17:14:00|9.77|7.99|9.7|7.93|9.77|7.99|9.7|7.93|0
1645722850000|2022-02-24 17:14:10|10.4|8.51|9.96|8.15|10.4|8.51|9.96|8.15|0
1645722860000|2022-02-24 17:14:20|9.77|7.99|9.72|7.95|9.84|8.05|9.72|7.95|0
1645722870000|2022-02-24 17:14:30|9.74|7.97|9.77|7.99|9.79|8.01|9.74|7.97|0
1645722880000|2022-02-24 17:14:40|9.84|8.05|9.74|7.97|9.84|8.05|9.74|7.97|0
1645722890000|2022-02-24 17:14:50|9.7|7.93|9.7|7.93|9.79|8.01|9.7|7.93|0
1645722900000|2022-02-24 17:15:00|9.74|7.97|9.74|7.97|9.74|7.97|9.66|7.9|0
1645722910000|2022-02-24 17:15:10|9.72|7.95|9.79|8.01|9.79|8.01|9.72|7.95|0
1645722920000|2022-02-24 17:15:20|9.74|7.97|9.72|7.95|9.74|7.97|9.63|7.88|0
1645722930000|2022-02-24 17:15:30|9.7|7.93|9.51|7.78|9.77|7.99|9.51|7.78|0
1645722940000|2022-02-24 17:15:40|9.53|7.8|9.46|7.74|9.53|7.8|9.46|7.74|0
1645722950000|2022-02-24 17:15:50|9.54|7.81|9.44|7.72|9.54|7.81|9.44|7.72|0
1645722960000|2022-02-24 17:16:00|9.56|7.82|9.62|7.87|9.62|7.87|9.56|7.82|0
1645722970000|2022-02-24 17:16:10|9.69|7.93|9.69|7.93|9.69|7.93|9.68|7.92|0
1645722980000|2022-02-24 17:16:20|9.8|8.02|9.81|8.03|9.81|8.03|9.8|8.02|0
1645722990000|2022-02-24 17:16:30|9.84|8.05|9.79|8.01|9.84|8.05|9.79|8.01|0
1645723000000|2022-02-24 17:16:40|9.78|8|9.76|7.99|9.78|8|9.74|7.97|0
1645723010000|2022-02-24 17:16:50|9.74|7.97|9.76|7.99|9.79|8.01|9.74|7.97|0
1645723020000|2022-02-24 17:17:00|9.84|8.05|9.98|8.16|9.98|8.16|9.84|8.05|0
1645723030000|2022-02-24 17:17:10|10.07|8.24|10.17|8.32|10.17|8.32|10.05|8.22|0
1645723040000|2022-02-24 17:17:20|10.07|8.24|10|8.18|10.07|8.24|10|8.18|0
1645723050000|2022-02-24 17:17:30|10.03|8.2|9.93|8.12|10.03|8.2|9.93|8.12|0
1645723060000|2022-02-24 17:17:40|9.98|8.16|10.03|8.2|10.03|8.2|9.93|8.12|0
1645723070000|2022-02-24 17:17:50|10|8.18|9.97|8.15|10|8.18|9.97|8.15|0
1645723080000|2022-02-24 17:18:00|10.03|8.2|9.98|8.16|10.05|8.22|9.93|8.12|0
1645723090000|2022-02-24 17:18:10|10.01|8.19|10|8.18|10.05|8.22|10|8.18|0
1645723100000|2022-02-24 17:18:20|9.98|8.16|10.03|8.2|10.03|8.2|9.98|8.16|0
1645723110000|2022-02-24 17:18:30|10.07|8.24|10.1|8.26|10.12|8.28|10.07|8.24|0
1645723120000|2022-02-24 17:18:40|10.19|8.34|10.13|8.29|10.19|8.34|10.13|8.29|0
1645723130000|2022-02-24 17:18:50|10.05|8.22|9.98|8.16|10.05|8.22|9.93|8.12|0
1645723140000|2022-02-24 17:19:00|9.95|8.14|9.88|8.08|10.07|8.24|9.88|8.08|0
1645723150000|2022-02-24 17:19:10|9.86|8.07|9.81|8.03|9.86|8.07|9.81|8.03|0
1645723160000|2022-02-24 17:19:20|9.86|8.07|10|8.18|10|8.18|9.86|8.07|0
1645723170000|2022-02-24 17:19:30|10.02|8.2|10|8.18|10.02|8.2|10|8.18|0
1645723180000|2022-02-24 17:19:40|9.98|8.16|9.86|8.07|9.98|8.16|9.86|8.07|0
1645723190000|2022-02-24 17:19:50|9.9|8.1|9.9|8.1|9.98|8.16|9.9|8.1|0
1645723200000|2022-02-24 17:20:00|9.96|8.15|10.05|8.22|10.05|8.22|9.96|8.15|0
1645723210000|2022-02-24 17:20:10|9.98|8.16|9.93|8.12|9.98|8.16|9.86|8.06|0
1645723220000|2022-02-24 17:20:20|9.88|8.08|9.72|7.95|9.88|8.08|9.72|7.95|0
1645723230000|2022-02-24 17:20:30|9.69|7.93|9.79|8.01|9.79|8.01|9.69|7.93|0
1645723240000|2022-02-24 17:20:40|9.74|7.97|9.69|7.93|9.76|7.99|9.69|7.93|0
1645723250000|2022-02-24 17:20:50|9.72|7.95|9.73|7.96|9.73|7.96|9.67|7.91|0
1645723260000|2022-02-24 17:21:00|9.55|7.82|9.45|7.73|9.55|7.82|9.45|7.73|0
1645723270000|2022-02-24 17:21:10|9.44|7.72|9.35|7.65|9.44|7.72|9.3|7.61|0
1645723280000|2022-02-24 17:21:20|9.39|7.68|9.35|7.65|9.39|7.68|9.35|7.65|0
1645723290000|2022-02-24 17:21:30|9.3|7.61|9.41|7.7|9.41|7.7|9.3|7.61|0
1645723300000|2022-02-24 17:21:40|9.35|7.65|9.23|7.55|9.35|7.65|9.23|7.55|0
1645723310000|2022-02-24 17:21:50|9.21|7.54|9.28|7.59|9.28|7.59|9.21|7.54|0
1645723320000|2022-02-24 17:22:00|9.25|7.57|9.1|7.44|9.25|7.57|9.05|7.41|0
1645723330000|2022-02-24 17:22:10|9.08|7.43|9.21|7.54|9.21|7.54|9.08|7.43|0
1645723340000|2022-02-24 17:22:20|9.25|7.57|9.25|7.57|9.3|7.61|9.25|7.57|0
1645723350000|2022-02-24 17:22:30|9.14|7.48|9.21|7.53|9.25|7.57|9.14|7.48|0
1645723360000|2022-02-24 17:22:40|9.23|7.55|9.3|7.61|9.3|7.61|9.23|7.55|0
1645723370000|2022-02-24 17:22:50|9.37|7.66|9.44|7.72|9.44|7.72|9.34|7.65|0
1645723380000|2022-02-24 17:23:00|9.53|7.8|9.41|7.7|9.53|7.8|9.41|7.7|0
1645723390000|2022-02-24 17:23:10|9.34|7.65|9.32|7.63|9.36|7.65|9.32|7.63|0
1645723400000|2022-02-24 17:23:20|9.3|7.61|9.3|7.61|9.3|7.61|9.28|7.59|0
1645723410000|2022-02-24 17:23:30|9.31|7.62|9.21|7.53|9.31|7.62|9.21|7.53|0
1645723420000|2022-02-24 17:23:40|9.23|7.55|9.16|7.5|9.23|7.55|9.15|7.49|0
1645723430000|2022-02-24 17:23:50|9.1|7.44|9.05|7.41|9.1|7.44|9.05|7.41|0
1645723440000|2022-02-24 17:24:00|9.01|7.37|9.03|7.39|9.07|7.42|8.96|7.33|0
1645723450000|2022-02-24 17:24:10|9.01|7.37|9.03|7.39|9.03|7.39|8.94|7.32|0
1645723460000|2022-02-24 17:24:20|9.12|7.46|9.16|7.5|9.16|7.5|9.1|7.44|0
1645723470000|2022-02-24 17:24:30|9.21|7.53|9.61|7.86|9.61|7.86|9.16|7.5|0
1645723480000|2022-02-24 17:24:40|9.63|7.88|9.56|7.82|9.63|7.88|9.54|7.8|0
1645723490000|2022-02-24 17:24:50|9.54|7.8|9.65|7.9|9.65|7.9|9.54|7.8|0
1645723500000|2022-02-24 17:25:00|9.63|7.88|9.68|7.92|9.68|7.92|9.58|7.84|0
1645723510000|2022-02-24 17:25:10|9.72|7.95|9.74|7.97|9.74|7.97|9.68|7.92|0
1645723520000|2022-02-24 17:25:20|9.77|7.99|9.72|7.95|9.79|8.01|9.72|7.95|0
1645723530000|2022-02-24 17:25:30|9.67|7.92|9.76|7.98|9.76|7.98|9.61|7.86|0
1645723540000|2022-02-24 17:25:40|9.7|7.93|9.67|7.92|9.73|7.96|9.67|7.92|0
1645723550000|2022-02-24 17:25:50|9.79|8.01|9.86|8.07|9.86|8.07|9.79|8.01|0
1645723560000|2022-02-24 17:26:00|9.77|7.99|9.78|8|9.78|8|9.67|7.92|0
1645723570000|2022-02-24 17:26:10|9.72|7.95|9.67|7.92|9.74|7.97|9.67|7.92|0
1645723580000|2022-02-24 17:26:20|9.81|8.03|9.77|7.99|9.81|8.03|9.77|7.99|0
1645723590000|2022-02-24 17:26:30|9.7|7.93|9.74|7.97|9.74|7.97|9.7|7.93|0
1645723600000|2022-02-24 17:26:40|9.84|8.05|9.85|8.06|9.85|8.06|9.81|8.03|0
1645723610000|2022-02-24 17:26:50|9.93|8.13|10.1|8.26|10.1|8.26|9.93|8.13|0
1645723620000|2022-02-24 17:27:00|10.12|8.28|10.39|8.5|10.39|8.5|10.12|8.28|0
1645723630000|2022-02-24 17:27:10|10.29|8.42|10.19|8.34|10.29|8.42|10.19|8.34|0
1645723640000|2022-02-24 17:27:20|10.18|8.33|10.29|8.42|10.29|8.42|10.17|8.32|0
1645723650000|2022-02-24 17:27:30|10.21|8.35|10.22|8.36|10.22|8.36|10.15|8.3|0
1645723660000|2022-02-24 17:27:40|10.27|8.4|10.32|8.44|10.34|8.46|10.27|8.4|0
1645723670000|2022-02-24 17:27:50|10.34|8.46|10.3|8.43|10.36|8.48|10.29|8.42|0
1645723680000|2022-02-24 17:28:00|10.22|8.36|9.8|8.02|10.22|8.36|9.71|7.94|0
1645723690000|2022-02-24 17:28:10|9.79|8.01|9.79|8.01|9.8|8.02|9.78|8|0
1645723700000|2022-02-24 17:28:20|9.69|7.93|9.57|7.83|9.69|7.93|9.57|7.83|0
1645723710000|2022-02-24 17:28:30|9.64|7.89|9.55|7.81|9.64|7.89|9.54|7.8|0
1645723720000|2022-02-24 17:28:40|9.48|7.75|9.55|7.81|9.55|7.81|9.48|7.75|0
1645723730000|2022-02-24 17:28:50|9.62|7.87|9.62|7.87|9.62|7.87|9.54|7.8|0
1645723740000|2022-02-24 17:29:00|9.71|7.94|9.83|8.04|9.83|8.04|9.71|7.94|0
1645723750000|2022-02-24 17:29:10|9.85|8.06|9.76|7.98|9.85|8.06|9.76|7.98|0
1645723760000|2022-02-24 17:29:20|9.78|8|9.69|7.93|9.78|8|9.62|7.87|0
1645723770000|2022-02-24 17:29:30|9.72|7.95|9.74|7.97|9.74|7.97|9.72|7.95|0
1645723780000|2022-02-24 17:29:40|9.79|8.01|9.83|8.04|9.87|8.08|9.79|8.01|0
1645723790000|2022-02-24 17:29:50|9.85|8.06|9.92|8.12|9.92|8.12|9.85|8.06|0
1645723800000|2022-02-24 17:30:00|9.85|8.06|10.04|8.22|10.04|8.22|9.85|8.06|0
1645723810000|2022-02-24 17:30:10|10.02|8.2|10.21|8.36|10.21|8.36|10.02|8.2|0
1645723820000|2022-02-24 17:30:20|10.31|8.44|10.21|8.35|10.31|8.44|10.11|8.28|0
1645723830000|2022-02-24 17:30:30|10.22|8.36|10.5|8.59|10.5|8.59|10.22|8.36|0
1645723840000|2022-02-24 17:30:40|10.46|8.56|10.37|8.49|10.46|8.56|10.37|8.49|0
1645723850000|2022-02-24 17:30:50|10.36|8.48|10.24|8.37|10.36|8.48|10.24|8.37|0
1645723860000|2022-02-24 17:31:00|10.17|8.32|9.99|8.18|10.17|8.32|9.99|8.18|0
1645723870000|2022-02-24 17:31:10|9.87|8.08|9.52|7.79|9.87|8.08|9.52|7.79|0
1645723880000|2022-02-24 17:31:20|9.5|7.77|9.43|7.72|9.52|7.79|9.43|7.72|0
1645723890000|2022-02-24 17:31:30|9.5|7.77|9.61|7.87|9.64|7.89|9.5|7.77|0
1645723900000|2022-02-24 17:31:40|9.57|7.83|9.59|7.85|9.59|7.85|9.55|7.81|0
1645723910000|2022-02-24 17:31:50|9.66|7.9|9.57|7.83|9.66|7.9|9.5|7.77|0
1645723920000|2022-02-24 17:32:00|9.43|7.72|9.34|7.64|9.43|7.72|9.34|7.64|0
1645723930000|2022-02-24 17:32:10|9.32|7.62|9.2|7.53|9.34|7.64|9.2|7.53|0
1645723940000|2022-02-24 17:32:20|9.25|7.57|9.16|7.49|9.27|7.59|9.16|7.49|0
1645723950000|2022-02-24 17:32:30|9.05|7.4|9.11|7.46|9.14|7.48|9.05|7.4|0
1645723960000|2022-02-24 17:32:40|9.14|7.47|9.34|7.64|9.34|7.64|9.14|7.47|0
1645723970000|2022-02-24 17:32:50|9.43|7.72|9.27|7.58|9.43|7.72|9.27|7.58|0
1645723980000|2022-02-24 17:33:00|9.24|7.56|9.27|7.58|9.28|7.59|9.23|7.55|0
1645723990000|2022-02-24 17:33:10|9.29|7.6|9.32|7.62|9.32|7.62|9.27|7.58|0
1645724000000|2022-02-24 17:33:20|9.34|7.64|9.41|7.7|9.41|7.7|9.29|7.6|0
1645724010000|2022-02-24 17:33:30|9.38|7.68|9.41|7.7|9.45|7.73|9.38|7.68|0
1645724020000|2022-02-24 17:33:40|9.51|7.78|9.71|7.94|9.75|7.98|9.51|7.78|0
1645724030000|2022-02-24 17:33:50|9.66|7.9|9.68|7.92|9.68|7.92|9.66|7.9|0
1645724040000|2022-02-24 17:34:00|9.72|7.95|9.47|7.75|9.72|7.95|9.47|7.75|0
1645724050000|2022-02-24 17:34:10|9.45|7.73|9.57|7.83|9.57|7.83|9.45|7.73|0
1645724060000|2022-02-24 17:34:20|9.61|7.87|9.68|7.92|9.68|7.92|9.57|7.83|0
1645724070000|2022-02-24 17:34:30|9.61|7.87|9.59|7.85|9.61|7.87|9.59|7.85|0
1645724080000|2022-02-24 17:34:40|9.54|7.81|9.43|7.71|9.54|7.81|9.41|7.7|0
1645724090000|2022-02-24 17:34:50|9.36|7.66|9.38|7.68|9.43|7.71|9.36|7.66|0
1645724100000|2022-02-24 17:35:00|9.27|7.58|9.36|7.66|9.45|7.73|9.27|7.58|0
1645724110000|2022-02-24 17:35:10|9.38|7.68|9.55|7.82|9.55|7.82|9.38|7.68|0
1645724120000|2022-02-24 17:35:20|9.6|7.85|9.88|8.09|9.88|8.09|9.6|7.85|0
1645724130000|2022-02-24 17:35:30|9.85|8.06|9.85|8.06|9.87|8.08|9.82|8.04|0
1645724140000|2022-02-24 17:35:40|9.87|8.08|9.91|8.1|9.91|8.1|9.87|8.08|0
1645724150000|2022-02-24 17:35:50|9.89|7.94|9.76|7.99|9.89|7.99|9.71|7.94|0
1645724160000|2022-02-24 17:36:00|9.75|7.98|9.94|8.13|9.94|8.13|9.75|7.98|0
1645724170000|2022-02-24 17:36:10|9.97|8.15|9.89|8.1|9.99|8.17|9.89|8.1|0
1645724180000|2022-02-24 17:36:20|9.92|8.11|9.93|8.12|9.93|8.12|9.92|8.11|0
1645724190000|2022-02-24 17:36:30|9.88|8.09|9.79|8.01|9.88|8.09|9.79|8.01|0
1645724200000|2022-02-24 17:36:40|9.89|8.1|10.26|8.39|10.26|8.39|9.89|8.1|0
1645724210000|2022-02-24 17:36:50|10.23|8.37|10.21|8.35|10.29|8.42|10.21|8.35|0
1645724220000|2022-02-24 17:37:00|10.06|8.23|9.87|8.08|10.06|8.23|9.87|8.08|0
1645724230000|2022-02-24 17:37:10|9.85|8.06|9.94|8.13|9.94|8.13|9.82|8.04|0
1645724240000|2022-02-24 17:37:20|10.04|8.21|10.15|8.3|10.21|8.35|10.04|8.21|0
1645724250000|2022-02-24 17:37:30|10.13|8.29|10.26|8.39|10.26|8.39|10.13|8.29|0
1645724260000|2022-02-24 17:37:40|10.45|8.55|10.68|8.74|10.68|8.74|10.45|8.55|0
1645724270000|2022-02-24 17:37:50|10.81|8.84|10.73|8.78|10.83|8.86|10.73|8.78|0
1645724280000|2022-02-24 17:38:00|10.76|8.8|10.73|8.78|10.76|8.8|10.73|8.78|0
1645724290000|2022-02-24 17:38:10|10.69|8.75|10.68|8.74|10.73|8.78|10.6|8.68|0
1645724300000|2022-02-24 17:38:20|10.7|8.76|10.78|8.82|10.81|8.84|10.7|8.76|0
1645724310000|2022-02-24 17:38:30|10.81|8.84|10.86|8.88|10.99|8.99|10.81|8.84|0
1645724320000|2022-02-24 17:38:40|10.82|8.85|10.81|8.84|10.83|8.86|10.78|8.82|0
1645724330000|2022-02-24 17:38:50|10.73|8.78|10.63|8.7|10.73|8.78|10.63|8.7|0
1645724340000|2022-02-24 17:39:00|10.6|8.68|10.65|8.72|10.65|8.72|10.58|8.65|0
1645724350000|2022-02-24 17:39:10|10.7|8.76|10.78|8.82|10.78|8.82|10.7|8.76|0
1645724360000|2022-02-24 17:39:20|10.77|8.81|10.78|8.82|10.83|8.86|10.77|8.81|0
1645724370000|2022-02-24 17:39:30|10.83|8.86|10.63|8.7|10.83|8.86|10.63|8.7|0
1645724380000|2022-02-24 17:39:40|10.7|8.76|10.81|8.84|10.81|8.84|10.7|8.76|0
1645724390000|2022-02-24 17:39:50|10.73|8.78|10.83|8.86|10.83|8.86|10.73|8.78|0
1645724400000|2022-02-24 17:40:00|10.81|8.84|10.96|8.97|10.96|8.97|10.78|8.82|0
1645724410000|2022-02-24 17:40:10|10.91|8.92|11.06|9.05|11.14|9.12|10.91|8.92|0
1645724420000|2022-02-24 17:40:20|11.12|9.09|11.04|9.03|11.12|9.09|11.04|9.03|0
1645724430000|2022-02-24 17:40:30|10.99|8.99|10.99|8.99|11.06|9.05|10.96|8.97|0
1645724440000|2022-02-24 17:40:40|11.06|9.05|10.91|8.92|11.06|9.05|10.91|8.92|0
1645724450000|2022-02-24 17:40:50|10.99|8.99|11.33|9.27|11.38|9.31|10.99|8.99|0
1645724460000|2022-02-24 17:41:00|11.3|9.25|11.38|9.31|11.38|9.31|11.27|9.22|0
1645724470000|2022-02-24 17:41:10|11.41|9.33|11.14|9.12|11.41|9.33|11.14|9.12|0
1645724480000|2022-02-24 17:41:20|11.09|9.07|11.25|9.2|11.25|9.2|11.09|9.07|0
1645724490000|2022-02-24 17:41:30|11.09|9.07|11.04|9.03|11.09|9.07|10.93|8.95|0
1645724500000|2022-02-24 17:41:40|11.06|9.05|11.27|9.22|11.3|9.24|11.06|9.05|0
1645724510000|2022-02-24 17:41:50|11.35|9.29|11.35|9.29|11.43|9.35|11.33|9.27|0
1645724520000|2022-02-24 17:42:00|11.27|9.22|11.1|9.08|11.27|9.22|11.1|9.08|0
1645724530000|2022-02-24 17:42:10|11.01|9.01|10.71|8.77|11.59|9.48|10.71|8.77|0
1645724540000|2022-02-24 17:42:20|10.66|8.72|10.64|8.7|10.69|8.75|10.64|8.7|0
1645724550000|2022-02-24 17:42:30|10.59|8.66|10.51|8.6|10.59|8.66|10.51|8.6|0
1645724560000|2022-02-24 17:42:40|10.54|8.62|11.1|9.08|11.1|9.08|10.46|8.56|0
1645724570000|2022-02-24 17:42:50|11.15|9.12|11.13|9.1|11.15|9.12|11.07|9.06|0
1645724580000|2022-02-24 17:43:00|11|9|10.98|8.98|11|9|10.82|8.85|0
1645724590000|2022-02-24 17:43:10|10.95|8.96|10.96|8.97|10.96|8.97|10.9|8.92|0
1645724600000|2022-02-24 17:43:20|11|9|11.21|9.17|11.21|9.17|11|9|0
1645724610000|2022-02-24 17:43:30|11.19|9.15|11.11|9.09|11.19|9.15|11.08|9.07|0
1645724620000|2022-02-24 17:43:40|11.08|9.07|11.03|9.02|11.08|9.07|11|9|0
1645724630000|2022-02-24 17:43:50|11.11|9.09|11.03|9.02|11.11|9.09|10.98|8.98|0
1645724640000|2022-02-24 17:44:00|10.95|8.96|10.74|8.79|10.95|8.96|10.74|8.79|0
1645724650000|2022-02-24 17:44:10|10.72|8.77|10.72|8.77|10.74|8.79|10.72|8.77|0
1645724660000|2022-02-24 17:44:20|10.74|8.79|10.64|8.71|10.74|8.79|10.62|8.69|0
1645724670000|2022-02-24 17:44:30|10.69|8.75|10.62|8.69|10.74|8.79|10.62|8.69|0
1645724680000|2022-02-24 17:44:40|10.67|8.73|10.67|8.73|10.72|8.77|10.67|8.73|0
1645724690000|2022-02-24 17:44:50|10.62|8.69|10.64|8.71|10.69|8.75|10.62|8.69|0
1645724700000|2022-02-24 17:45:00|10.74|8.79|10.33|8.45|10.74|8.79|10.26|8.39|0
1645724710000|2022-02-24 17:45:10|10.28|8.41|10.15|8.3|10.28|8.41|10.15|8.3|0
1645724720000|2022-02-24 17:45:20|10.16|8.31|10.33|8.45|10.33|8.45|10.16|8.31|0
1645724730000|2022-02-24 17:45:30|10.32|8.44|10.47|8.57|10.47|8.57|10.31|8.43|0
1645724740000|2022-02-24 17:45:40|10.48|8.58|10.41|8.52|10.48|8.58|10.41|8.52|0
1645724750000|2022-02-24 17:45:50|10.36|8.48|10.28|8.41|10.36|8.48|10.28|8.41|0
1645724760000|2022-02-24 17:46:00|10.35|8.46|10.31|8.43|10.4|8.51|10.28|8.41|0
1645724770000|2022-02-24 17:46:10|10.21|8.35|10.1|8.26|10.21|8.35|10.1|8.26|0
1645724780000|2022-02-24 17:46:20|10.13|8.29|10.06|8.23|10.13|8.29|9.99|8.17|0
1645724790000|2022-02-24 17:46:30|10.09|8.25|10.04|8.21|10.09|8.25|9.99|8.17|0
1645724800000|2022-02-24 17:46:40|10.06|8.23|10.06|8.23|10.07|8.24|10.06|8.23|0
1645724810000|2022-02-24 17:46:50|10.07|8.24|9.96|8.15|10.07|8.24|9.96|8.15|0
1645724820000|2022-02-24 17:47:00|9.89|8.09|10.04|8.21|10.04|8.21|9.89|8.09|0
1645724830000|2022-02-24 17:47:10|9.95|8.14|9.94|8.13|9.96|8.15|9.89|8.09|0
1645724840000|2022-02-24 17:47:20|9.89|8.09|9.95|8.14|9.99|8.17|9.89|8.09|0
1645724850000|2022-02-24 17:47:30|10.05|8.22|10.08|8.25|10.11|8.27|10.05|8.22|0
1645724860000|2022-02-24 17:47:40|10.13|8.29|10.13|8.29|10.18|8.33|10.13|8.29|0
1645724870000|2022-02-24 17:47:50|10.16|8.31|10.18|8.33|10.18|8.33|10.16|8.31|0
1645724880000|2022-02-24 17:48:00|10.23|8.37|10.21|8.35|10.31|8.43|10.21|8.35|0
1645724890000|2022-02-24 17:48:10|10.31|8.43|10.21|8.35|10.32|8.44|10.21|8.35|0
1645724900000|2022-02-24 17:48:20|10.16|8.31|10.08|8.25|10.16|8.31|10.06|8.23|0
1645724910000|2022-02-24 17:48:30|10.04|8.21|10.16|8.31|10.16|8.31|10.04|8.21|0
1645724920000|2022-02-24 17:48:40|10.18|8.33|10.18|8.33|10.23|8.37|10.18|8.33|0
1645724930000|2022-02-24 17:48:50|10.21|8.35|10.23|8.37|10.26|8.39|10.21|8.35|0
1645724940000|2022-02-24 17:49:00|10.08|8.25|10.18|8.33|10.18|8.33|10.08|8.25|0
1645724950000|2022-02-24 17:49:10|10.21|8.35|10.33|8.45|10.33|8.45|10.21|8.35|0
1645724960000|2022-02-24 17:49:20|10.31|8.43|10.16|8.31|10.33|8.45|10.16|8.31|0
1645724970000|2022-02-24 17:49:30|10.1|8.26|9.77|7.99|10.11|8.27|9.77|7.99|0
1645724980000|2022-02-24 17:49:40|9.82|8.03|9.82|8.03|9.82|8.03|9.7|7.93|0
1645724990000|2022-02-24 17:49:50|9.75|7.97|9.66|7.91|9.79|8.01|9.66|7.91|0
1645725000000|2022-02-24 17:50:00|9.75|7.97|9.7|7.93|9.75|7.97|9.7|7.93|0
1645725010000|2022-02-24 17:50:10|9.78|8|9.88|8.08|9.88|8.08|9.78|8|0
1645725020000|2022-02-24 17:50:20|9.89|8.09|9.84|8.05|9.89|8.09|9.75|7.97|0
1645725030000|2022-02-24 17:50:30|9.88|8.08|9.88|8.08|9.89|8.09|9.88|8.08|0
1645725040000|2022-02-24 17:50:40|10.03|8.21|10.06|8.23|10.11|8.27|10.03|8.21|0
1645725050000|2022-02-24 17:50:50|9.95|8.14|9.96|8.15|9.97|8.16|9.95|8.14|0
1645725060000|2022-02-24 17:51:00|10.01|8.19|10.06|8.23|10.06|8.23|9.96|8.15|0
1645725070000|2022-02-24 17:51:10|10.03|8.21|10.06|8.23|10.09|8.26|10.01|8.19|0
1645725080000|2022-02-24 17:51:20|9.94|8.13|9.96|8.15|9.96|8.15|9.94|8.13|0
1645725090000|2022-02-24 17:51:30|9.98|8.17|9.86|8.07|9.98|8.17|9.86|8.07|0
1645725100000|2022-02-24 17:51:40|9.83|8.04|9.94|8.13|9.94|8.13|9.82|8.03|0
1645725110000|2022-02-24 17:51:50|9.96|8.15|9.82|8.03|9.96|8.15|9.82|8.03|0
1645725120000|2022-02-24 17:52:00|9.94|8.13|10.03|8.21|10.03|8.21|9.94|8.13|0
1645725130000|2022-02-24 17:52:10|10|8.18|9.82|8.03|10|8.18|9.82|8.03|0
1645725140000|2022-02-24 17:52:20|9.84|8.05|9.9|8.1|9.9|8.1|9.84|8.05|0
1645725150000|2022-02-24 17:52:30|9.89|8.09|9.86|8.07|9.89|8.09|9.78|8|0
1645725160000|2022-02-24 17:52:40|9.84|8.05|9.86|8.07|9.89|8.09|9.84|8.05|0
1645725170000|2022-02-24 17:52:50|9.91|8.11|9.89|8.09|9.91|8.11|9.86|8.07|0
1645725180000|2022-02-24 17:53:00|9.87|8.08|9.64|7.88|9.87|8.08|9.64|7.88|0
1645725190000|2022-02-24 17:53:10|9.62|7.87|9.51|7.78|9.62|7.87|9.51|7.78|0
1645725200000|2022-02-24 17:53:20|9.53|7.8|9.53|7.8|9.58|7.84|9.53|7.8|0
1645725210000|2022-02-24 17:53:30|9.48|7.76|9.48|7.76|9.53|7.8|9.46|7.74|0
1645725220000|2022-02-24 17:53:40|9.51|7.78|9.54|7.81|9.6|7.86|9.51|7.78|0
1645725230000|2022-02-24 17:53:50|9.53|7.8|9.62|7.87|9.62|7.87|9.51|7.78|0
1645725240000|2022-02-24 17:54:00|9.7|7.93|9.51|7.78|9.7|7.93|9.51|7.78|0
1645725250000|2022-02-24 17:54:10|9.62|7.87|9.6|7.86|9.65|7.89|9.6|7.86|0
1645725260000|2022-02-24 17:54:20|9.65|7.89|9.72|7.95|9.72|7.95|9.65|7.89|0
1645725270000|2022-02-24 17:54:30|9.74|7.97|9.95|8.14|9.95|8.14|9.74|7.97|0
1645725280000|2022-02-24 17:54:40|10.01|8.19|9.89|8.09|10.01|8.19|9.89|8.09|0
1645725290000|2022-02-24 17:54:50|9.86|8.07|9.83|8.04|9.86|8.07|9.83|8.04|0
1645725300000|2022-02-24 17:55:00|9.84|8.05|9.74|7.97|9.91|8.11|9.74|7.97|0
1645725310000|2022-02-24 17:55:10|9.67|7.91|9.68|7.92|9.68|7.92|9.62|7.87|0
1645725320000|2022-02-24 17:55:20|9.72|7.95|9.67|7.91|9.72|7.95|9.66|7.9|0
1645725330000|2022-02-24 17:55:30|9.6|7.85|9.67|7.91|9.67|7.91|9.58|7.84|0
1645725340000|2022-02-24 17:55:40|9.69|7.93|9.69|7.93|9.69|7.93|9.67|7.91|0
1645725350000|2022-02-24 17:55:50|9.74|7.97|9.46|7.74|9.74|7.97|9.46|7.74|0
1645725360000|2022-02-24 17:56:00|9.53|7.8|9.62|7.87|9.62|7.87|9.53|7.8|0
1645725370000|2022-02-24 17:56:10|9.55|7.82|9.58|7.83|9.6|7.85|9.55|7.82|0
1645725380000|2022-02-24 17:56:20|9.53|7.8|9.65|7.89|9.65|7.89|9.51|7.78|0
1645725390000|2022-02-24 17:56:30|9.67|7.91|9.93|8.13|9.93|8.13|9.67|7.91|0
1645725400000|2022-02-24 17:56:40|9.84|8.05|10.03|8.21|10.03|8.21|9.79|8.01|0
1645725410000|2022-02-24 17:56:50|10.38|8.49|10.35|8.47|10.38|8.49|10.34|8.46|0
1645725420000|2022-02-24 17:57:00|10.18|8.33|10.01|8.19|10.18|8.33|10.01|8.19|0
1645725430000|2022-02-24 17:57:10|9.91|8.11|9.79|8.01|9.91|8.11|9.74|7.97|0
1645725440000|2022-02-24 17:57:20|9.75|7.98|9.51|7.78|9.75|7.98|9.51|7.78|0
1645725450000|2022-02-24 17:57:30|9.62|7.87|9.58|7.83|9.62|7.87|9.55|7.82|0
1645725460000|2022-02-24 17:57:40|9.67|7.91|9.55|7.81|9.67|7.91|9.48|7.76|0
1645725470000|2022-02-24 17:57:50|9.5|7.78|9.37|7.66|9.5|7.78|9.34|7.64|0
1645725480000|2022-02-24 17:58:00|9.39|7.68|9.46|7.74|9.55|7.81|9.39|7.68|0
1645725490000|2022-02-24 17:58:10|9.5|7.78|9.54|7.8|9.55|7.81|9.48|7.76|0
1645725500000|2022-02-24 17:58:20|9.41|7.7|9.5|7.78|9.5|7.78|9.39|7.68|0
1645725510000|2022-02-24 17:58:30|9.41|7.7|9.55|7.81|9.55|7.81|9.41|7.7|0
1645725520000|2022-02-24 17:58:40|9.53|7.8|9.5|7.78|9.53|7.8|9.5|7.78|0
1645725530000|2022-02-24 17:58:50|9.53|7.8|9.48|7.76|9.53|7.8|9.46|7.74|0
1645725540000|2022-02-24 17:59:00|9.45|7.73|9.53|7.8|9.53|7.8|9.4|7.69|0
1645725550000|2022-02-24 17:59:10|9.62|7.87|9.45|7.73|9.62|7.87|9.45|7.73|0
1645725560000|2022-02-24 17:59:20|9.4|7.69|9.3|7.61|9.41|7.7|9.3|7.61|0
1645725570000|2022-02-24 17:59:30|9.25|7.57|9.2|7.53|9.27|7.59|9.2|7.53|0
1645725580000|2022-02-24 17:59:40|9.14|7.48|9.11|7.46|9.16|7.49|9.11|7.46|0
1645725590000|2022-02-24 17:59:50|9.2|7.53|9.23|7.55|9.23|7.55|9.14|7.48|0
1645725600000|2022-02-24 18:00:00|9.22|7.54|9.18|7.51|9.23|7.55|9.18|7.51|0
1645725610000|2022-02-24 18:00:10|9.11|7.46|9.16|7.49|9.2|7.53|9.11|7.46|0
1645725620000|2022-02-24 18:00:20|9.14|7.47|9.11|7.46|9.14|7.47|9|7.36|0
1645725630000|2022-02-24 18:00:30|9.07|7.42|8.99|7.36|9.11|7.46|8.99|7.36|0
1645725640000|2022-02-24 18:00:40|9.07|7.42|9|7.36|9.07|7.42|9|7.36|0
1645725650000|2022-02-24 18:00:50|8.91|7.29|8.96|7.33|9|7.36|8.91|7.29|0
1645725660000|2022-02-24 18:01:00|8.93|7.31|8.97|7.34|8.97|7.34|8.87|7.26|0
1645725670000|2022-02-24 18:01:10|8.98|7.35|8.91|7.29|9.05|7.4|8.91|7.29|0
1645725680000|2022-02-24 18:01:20|8.92|7.3|8.93|7.31|8.93|7.31|8.91|7.29|0
1645725690000|2022-02-24 18:01:30|8.98|7.35|8.98|7.35|8.98|7.35|8.88|7.26|0
1645725700000|2022-02-24 18:01:40|8.96|7.33|8.93|7.31|8.96|7.33|8.91|7.29|0
1645725710000|2022-02-24 18:01:50|8.98|7.35|8.98|7.35|8.98|7.35|8.96|7.33|0
1645725720000|2022-02-24 18:02:00|8.89|7.27|9.07|7.42|9.07|7.42|8.89|7.27|0
1645725730000|2022-02-24 18:02:10|9|7.36|8.99|7.35|9.01|7.37|8.99|7.35|0
1645725740000|2022-02-24 18:02:20|8.91|7.29|8.82|7.22|8.91|7.29|8.81|7.21|0
1645725750000|2022-02-24 18:02:30|8.8|7.2|8.81|7.21|8.85|7.24|8.8|7.2|0
1645725760000|2022-02-24 18:02:40|8.82|7.22|8.96|7.33|8.96|7.33|8.76|7.17|0
1645725770000|2022-02-24 18:02:50|8.94|7.32|8.96|7.33|9.04|7.4|8.94|7.32|0
1645725780000|2022-02-24 18:03:00|9.08|7.43|9.13|7.47|9.13|7.47|9.03|7.39|0
1645725790000|2022-02-24 18:03:10|9.09|7.44|9.06|7.41|9.1|7.45|9.06|7.41|0
1645725800000|2022-02-24 18:03:20|9.03|7.39|8.91|7.29|9.07|7.42|8.91|7.29|0
1645725810000|2022-02-24 18:03:30|8.89|7.27|8.71|7.13|8.89|7.27|8.71|7.13|0
1645725820000|2022-02-24 18:03:40|8.76|7.16|8.69|7.11|8.76|7.16|8.69|7.11|0
1645725830000|2022-02-24 18:03:50|8.71|7.13|8.8|7.2|8.8|7.2|8.71|7.13|0
1645725840000|2022-02-24 18:04:00|8.82|7.22|8.78|7.18|8.82|7.22|8.76|7.16|0
1645725850000|2022-02-24 18:04:10|8.71|7.13|8.64|7.07|8.71|7.13|8.64|7.07|0
1645725860000|2022-02-24 18:04:20|8.79|7.19|8.95|7.33|8.95|7.33|8.79|7.19|0
1645725870000|2022-02-24 18:04:30|8.98|7.34|8.95|7.33|8.98|7.34|8.95|7.33|0
1645725880000|2022-02-24 18:04:40|9|7.36|9.04|7.4|9.07|7.42|9|7.36|0
1645725890000|2022-02-24 18:04:50|8.99|7.35|9|7.36|9.02|7.38|8.99|7.35|0
1645725900000|2022-02-24 18:05:00|8.95|7.33|9.08|7.43|9.08|7.43|8.95|7.33|0
1645725910000|2022-02-24 18:05:10|9.11|7.45|9.13|7.47|9.13|7.47|9.11|7.45|0
1645725920000|2022-02-24 18:05:20|9.16|7.49|9.16|7.49|9.17|7.5|9.13|7.47|0
1645725930000|2022-02-24 18:05:30|9.11|7.45|9.04|7.4|9.11|7.45|9.04|7.4|0
1645725940000|2022-02-24 18:05:40|9.02|7.38|9.11|7.45|9.11|7.45|9.02|7.38|0
1645725950000|2022-02-24 18:05:50|9.16|7.49|9.05|7.41|9.16|7.49|9.05|7.41|0
1645725960000|2022-02-24 18:06:00|9.2|7.53|9.23|7.56|9.23|7.56|9.16|7.49|0
1645725970000|2022-02-24 18:06:10|9.26|7.57|9.3|7.61|9.3|7.61|9.22|7.55|0
1645725980000|2022-02-24 18:06:20|9.28|7.59|9.37|7.67|9.37|7.67|9.28|7.59|0
1645725990000|2022-02-24 18:06:30|9.45|7.73|9.43|7.72|9.5|7.77|9.43|7.72|0
1645726000000|2022-02-24 18:06:40|9.64|7.89|9.78|8|9.78|8|9.59|7.85|0
1645726010000|2022-02-24 18:06:50|9.83|8.04|10.15|8.3|10.15|8.3|9.83|8.04|0
1645726020000|2022-02-24 18:07:00|10.12|8.28|9.96|8.15|10.12|8.28|9.95|8.14|0
1645726030000|2022-02-24 18:07:10|10|8.18|9.88|8.08|10|8.18|9.88|8.08|0
1645726040000|2022-02-24 18:07:20|9.97|8.16|9.83|8.04|9.97|8.16|9.83|8.04|0
1645726050000|2022-02-24 18:07:30|9.88|8.08|9.73|7.96|9.88|8.08|9.73|7.96|0
1645726060000|2022-02-24 18:07:40|9.83|8.04|9.85|8.06|9.85|8.06|9.83|8.04|0
1645726070000|2022-02-24 18:07:50|9.93|8.12|9.93|8.12|9.93|8.12|9.88|8.08|0
1645726080000|2022-02-24 18:08:00|9.88|8.08|9.82|8.03|9.93|8.12|9.81|8.02|0
1645726090000|2022-02-24 18:08:10|9.89|8.09|9.73|7.96|9.89|8.09|9.73|7.96|0
1645726100000|2022-02-24 18:08:20|9.76|7.98|9.83|8.04|9.83|8.04|9.76|7.98|0
1645726110000|2022-02-24 18:08:30|9.81|8.02|9.82|8.03|9.82|8.03|9.75|7.97|0
1645726120000|2022-02-24 18:08:40|9.81|8.02|9.83|8.04|9.84|8.05|9.81|8.02|0
1645726130000|2022-02-24 18:08:50|9.81|8.02|9.96|8.15|9.96|8.15|9.81|8.02|0
1645726140000|2022-02-24 18:09:00|9.95|8.14|10.17|8.32|10.17|8.32|9.95|8.14|0
1645726150000|2022-02-24 18:09:10|10.14|8.3|10.1|8.26|10.14|8.3|10.1|8.26|0
1645726160000|2022-02-24 18:09:20|9.9|8.1|10.08|8.25|10.12|8.28|9.9|8.1|0
1645726170000|2022-02-24 18:09:30|10.12|8.28|10.07|8.24|10.12|8.28|10.07|8.24|0
1645726180000|2022-02-24 18:09:40|10.06|8.23|10.14|8.3|10.14|8.3|10.05|8.22|0
1645726190000|2022-02-24 18:09:50|10.1|8.26|10.06|8.23|10.1|8.26|10.06|8.23|0
1645726200000|2022-02-24 18:10:00|10.08|8.25|9.83|8.04|10.08|8.25|9.78|8|0
1645726210000|2022-02-24 18:10:10|9.9|8.1|9.78|8|9.9|8.1|9.76|7.98|0
1645726220000|2022-02-24 18:10:20|9.84|8.05|9.78|8|9.84|8.05|9.76|7.98|0
1645726230000|2022-02-24 18:10:30|9.83|8.04|10.07|8.24|10.17|8.32|9.83|8.04|0
1645726240000|2022-02-24 18:10:40|10.08|8.25|9.89|8.09|10.08|8.25|9.89|8.09|0
1645726250000|2022-02-24 18:10:50|9.83|8.04|9.92|8.12|9.92|8.12|9.83|8.04|0
1645726260000|2022-02-24 18:11:00|9.85|8.06|9.78|8|9.85|8.06|9.74|7.97|0
1645726270000|2022-02-24 18:11:10|9.76|7.98|9.66|7.9|9.76|7.98|9.61|7.87|0
1645726280000|2022-02-24 18:11:20|9.71|7.94|9.73|7.96|9.73|7.96|9.66|7.9|0
1645726290000|2022-02-24 18:11:30|9.71|7.94|9.86|8.07|9.86|8.07|9.71|7.94|0
1645726300000|2022-02-24 18:11:40|9.88|8.08|10.05|8.22|10.05|8.22|9.83|8.04|0
1645726310000|2022-02-24 18:11:50|10.12|8.28|10.44|8.54|10.44|8.54|10.12|8.28|0
1645726320000|2022-02-24 18:12:00|10.49|8.58|10.4|8.51|10.49|8.58|10.4|8.51|0
1645726330000|2022-02-24 18:12:10|10.39|8.5|10.59|8.67|10.59|8.67|10.39|8.5|0
1645726340000|2022-02-24 18:12:20|10.57|8.65|10.52|8.61|10.59|8.67|10.52|8.61|0
1645726350000|2022-02-24 18:12:30|10.44|8.54|10.44|8.54|10.44|8.54|10.42|8.52|0
1645726360000|2022-02-24 18:12:40|10.42|8.52|10.49|8.58|10.52|8.6|10.42|8.52|0
1645726370000|2022-02-24 18:12:50|10.52|8.6|10.62|8.69|10.62|8.69|10.52|8.6|0
1645726380000|2022-02-24 18:13:00|10.59|8.67|10.62|8.69|10.62|8.69|10.59|8.67|0
1645726390000|2022-02-24 18:13:10|10.68|8.74|10.7|8.75|10.7|8.75|10.67|8.73|0
1645726400000|2022-02-24 18:13:20|10.64|8.71|10.67|8.73|10.7|8.75|10.64|8.71|0
1645726410000|2022-02-24 18:13:30|10.7|8.75|10.66|8.72|10.7|8.75|10.64|8.71|0
1645726420000|2022-02-24 18:13:40|10.64|8.71|10.59|8.67|10.64|8.71|10.59|8.67|0
1645726430000|2022-02-24 18:13:50|10.62|8.69|10.57|8.65|10.63|8.7|10.57|8.65|0
1645726440000|2022-02-24 18:14:00|10.62|8.69|10.31|8.44|10.62|8.69|10.31|8.44|0
1645726450000|2022-02-24 18:14:10|10.36|8.48|10.45|8.55|10.45|8.55|10.36|8.48|0
1645726460000|2022-02-24 18:14:20|10.47|8.56|10.52|8.6|10.52|8.6|10.47|8.56|0
1645726470000|2022-02-24 18:14:30|10.34|8.46|10.52|8.6|10.52|8.6|10.34|8.46|0
1645726480000|2022-02-24 18:14:40|10.49|8.58|10.41|8.52|10.49|8.58|10.36|8.48|0
1645726490000|2022-02-24 18:14:50|10.43|8.53|10.48|8.57|10.48|8.57|10.41|8.52|0
1645726500000|2022-02-24 18:15:00|10.54|8.62|10.49|8.58|10.62|8.69|10.49|8.58|0
1645726510000|2022-02-24 18:15:10|10.57|8.65|10.59|8.67|10.59|8.67|10.49|8.58|0
1645726520000|2022-02-24 18:15:20|10.54|8.62|10.59|8.67|10.59|8.67|10.48|8.57|0
1645726530000|2022-02-24 18:15:30|10.67|8.73|10.71|8.76|10.75|8.79|10.67|8.73|0
1645726540000|2022-02-24 18:15:40|10.69|8.75|10.63|8.7|10.71|8.76|10.63|8.7|0
1645726550000|2022-02-24 18:15:50|10.65|8.72|10.54|8.62|10.67|8.73|10.54|8.62|0
1645726560000|2022-02-24 18:16:00|10.57|8.64|10.49|8.58|10.57|8.64|10.49|8.58|0
1645726570000|2022-02-24 18:16:10|10.46|8.56|10.41|8.52|10.46|8.56|10.41|8.52|0
1645726580000|2022-02-24 18:16:20|10.44|8.54|10.51|8.6|10.51|8.6|10.44|8.54|0
1645726590000|2022-02-24 18:16:30|10.54|8.62|10.59|8.67|10.59|8.67|10.54|8.62|0
1645726600000|2022-02-24 18:16:40|10.54|8.62|10.34|8.46|10.54|8.62|10.34|8.46|0
1645726610000|2022-02-24 18:16:50|10.16|8.32|10.23|8.37|10.23|8.37|10.16|8.32|0
1645726620000|2022-02-24 18:17:00|10.24|8.38|10.19|8.34|10.31|8.44|10.19|8.34|0
1645726630000|2022-02-24 18:17:10|10.09|8.26|10.09|8.26|10.09|8.26|10.07|8.24|0
1645726640000|2022-02-24 18:17:20|10.07|8.24|10.04|8.22|10.11|8.28|10.04|8.22|0
1645726650000|2022-02-24 18:17:30|10.09|8.26|10.11|8.28|10.19|8.34|10.09|8.26|0
1645726660000|2022-02-24 18:17:40|10.16|8.32|10.24|8.38|10.24|8.38|10.16|8.32|0
1645726670000|2022-02-24 18:17:50|10.36|8.48|10.41|8.52|10.41|8.52|10.36|8.48|0
1645726680000|2022-02-24 18:18:00|10.54|8.62|10.54|8.62|10.54|8.62|10.46|8.56|0
1645726690000|2022-02-24 18:18:10|10.56|8.64|10.56|8.64|10.56|8.64|10.51|8.6|0
1645726700000|2022-02-24 18:18:20|10.59|8.66|10.56|8.64|10.59|8.66|10.56|8.64|0
1645726710000|2022-02-24 18:18:30|10.6|8.67|10.76|8.8|10.77|8.81|10.6|8.67|0
1645726720000|2022-02-24 18:18:40|10.87|8.9|10.87|8.9|10.87|8.9|10.85|8.87|0
1645726730000|2022-02-24 18:18:50|10.82|8.85|10.74|8.79|10.82|8.85|10.74|8.79|0
1645726740000|2022-02-24 18:19:00|10.82|8.85|10.77|8.81|10.82|8.85|10.77|8.81|0
1645726750000|2022-02-24 18:19:10|10.79|8.83|10.9|8.92|10.9|8.92|10.79|8.83|0
1645726760000|2022-02-24 18:19:20|10.98|8.98|10.87|8.9|10.98|8.98|10.87|8.9|0
1645726770000|2022-02-24 18:19:30|10.83|8.86|10.79|8.83|10.87|8.9|10.79|8.83|0
1645726780000|2022-02-24 18:19:40|10.77|8.81|10.72|8.77|10.82|8.85|10.72|8.77|0
1645726790000|2022-02-24 18:19:50|10.73|8.78|10.74|8.79|10.74|8.79|10.73|8.78|0
1645726800000|2022-02-24 18:20:00|10.67|8.73|10.68|8.74|10.72|8.77|10.64|8.71|0
1645726810000|2022-02-24 18:20:10|10.72|8.77|10.74|8.79|10.74|8.79|10.69|8.75|0
1645726820000|2022-02-24 18:20:20|10.67|8.73|10.77|8.81|10.77|8.81|10.67|8.73|0
1645726830000|2022-02-24 18:20:30|10.72|8.77|10.72|8.77|10.72|8.77|10.72|8.77|0
1645726840000|2022-02-24 18:20:40|10.74|8.79|10.87|8.89|10.87|8.89|10.72|8.77|0
1645726850000|2022-02-24 18:20:50|10.92|8.94|10.96|8.97|10.96|8.97|10.87|8.89|0
1645726860000|2022-02-24 18:21:00|10.92|8.94|10.9|8.92|10.92|8.94|10.9|8.92|0
1645726870000|2022-02-24 18:21:10|10.88|8.9|10.77|8.81|10.88|8.9|10.77|8.81|0
1645726880000|2022-02-24 18:21:20|10.72|8.77|10.74|8.79|10.74|8.79|10.64|8.7|0
1645726890000|2022-02-24 18:21:30|10.66|8.73|10.47|8.57|10.66|8.73|10.47|8.57|0
1645726900000|2022-02-24 18:21:40|10.41|8.52|10.32|8.45|10.41|8.52|10.32|8.45|0
1645726910000|2022-02-24 18:21:50|10.31|8.44|10.25|8.38|10.31|8.44|10.24|8.37|0
1645726920000|2022-02-24 18:22:00|10.21|8.35|10.19|8.33|10.21|8.35|10.11|8.27|0
1645726930000|2022-02-24 18:22:10|10.14|8.29|10.09|8.25|10.14|8.29|10.09|8.25|0
1645726940000|2022-02-24 18:22:20|10.01|8.19|10.21|8.35|10.21|8.35|10.01|8.19|0
1645726950000|2022-02-24 18:22:30|10.23|8.37|10.23|8.37|10.28|8.41|10.23|8.37|0
1645726960000|2022-02-24 18:22:40|10.22|8.36|10.23|8.37|10.28|8.41|10.22|8.36|0
1645726970000|2022-02-24 18:22:50|10.32|8.44|10.38|8.5|10.38|8.5|10.31|8.43|0
1645726980000|2022-02-24 18:23:00|10.31|8.43|10.3|8.42|10.45|8.55|10.3|8.42|0
1645726990000|2022-02-24 18:23:10|10.19|8.33|10.28|8.41|10.28|8.41|10.16|8.31|0
1645727000000|2022-02-24 18:23:20|10.26|8.39|10.31|8.43|10.31|8.43|10.26|8.39|0
1645727010000|2022-02-24 18:23:30|10.28|8.41|10.3|8.42|10.3|8.42|10.23|8.37|0
1645727020000|2022-02-24 18:23:40|10.26|8.39|10.11|8.27|10.26|8.39|10.04|8.21|0
1645727030000|2022-02-24 18:23:50|10.16|8.31|10.11|8.27|10.16|8.31|10.06|8.23|0
1645727040000|2022-02-24 18:24:00|10.14|8.29|9.8|8.01|10.14|8.29|9.8|8.01|0
1645727050000|2022-02-24 18:24:10|9.9|8.1|9.96|8.15|9.99|8.17|9.84|8.05|0
1645727060000|2022-02-24 18:24:20|10.01|8.19|9.89|8.09|10.01|8.19|9.84|8.05|0
1645727070000|2022-02-24 18:24:30|9.99|8.17|9.89|8.09|10.04|8.21|9.89|8.09|0
1645727080000|2022-02-24 18:24:40|9.93|8.12|9.77|7.99|9.93|8.12|9.77|7.99|0
1645727090000|2022-02-24 18:24:50|9.83|8.04|9.77|7.99|9.83|8.04|9.77|7.99|0
1645727100000|2022-02-24 18:25:00|9.89|8.09|9.99|8.17|9.99|8.17|9.89|8.09|0
1645727110000|2022-02-24 18:25:10|9.96|8.15|9.87|8.07|10|8.18|9.87|8.07|0
1645727120000|2022-02-24 18:25:20|9.89|8.09|10.01|8.19|10.01|8.19|9.89|8.09|0
1645727130000|2022-02-24 18:25:30|9.91|8.11|9.94|8.13|10.06|8.23|9.91|8.11|0
1645727140000|2022-02-24 18:25:40|10.01|8.19|9.95|8.14|10.01|8.19|9.94|8.13|0
1645727150000|2022-02-24 18:25:50|9.99|8.17|10|8.18|10|8.18|9.96|8.15|0
1645727160000|2022-02-24 18:26:00|9.96|8.15|9.99|8.17|10.01|8.19|9.96|8.15|0
1645727170000|2022-02-24 18:26:10|9.84|8.05|9.99|8.17|9.99|8.17|9.84|8.05|0
1645727180000|2022-02-24 18:26:20|9.91|8.11|9.94|8.13|9.97|8.16|9.91|8.11|0
1645727190000|2022-02-24 18:26:30|9.91|8.11|9.91|8.11|10.04|8.21|9.91|8.11|0
1645727200000|2022-02-24 18:26:40|10.01|8.19|10.01|8.19|10.01|8.19|9.99|8.17|0
1645727210000|2022-02-24 18:26:50|10.04|8.21|10.11|8.27|10.11|8.27|10.01|8.19|0
1645727220000|2022-02-24 18:27:00|10.13|8.29|10.21|8.35|10.21|8.35|10.13|8.29|0
1645727230000|2022-02-24 18:27:10|10.23|8.37|10.07|8.24|10.23|8.37|10.07|8.24|0
1645727240000|2022-02-24 18:27:20|10.11|8.27|9.99|8.17|10.12|8.28|9.99|8.17|0
1645727250000|2022-02-24 18:27:30|10.01|8.19|10.08|8.25|10.08|8.25|9.96|8.15|0
1645727260000|2022-02-24 18:27:40|10.11|8.27|10.03|8.21|10.11|8.27|10.03|8.21|0
1645727270000|2022-02-24 18:27:50|10.01|8.19|10.08|8.25|10.08|8.25|10.01|8.19|0
1645727280000|2022-02-24 18:28:00|10.01|8.19|10.06|8.23|10.08|8.25|10.01|8.19|0
1645727290000|2022-02-24 18:28:10|10.03|8.21|10.06|8.23|10.06|8.23|10.03|8.21|0
1645727300000|2022-02-24 18:28:20|10.03|8.21|10|8.18|10.03|8.21|9.92|8.12|0
1645727310000|2022-02-24 18:28:30|9.9|8.1|9.84|8.05|9.96|8.15|9.84|8.05|0
1645727320000|2022-02-24 18:28:40|9.6|7.86|9.6|7.86|9.63|7.88|9.58|7.84|0
1645727330000|2022-02-24 18:28:50|9.56|7.82|9.45|7.73|9.56|7.82|9.45|7.73|0
1645727340000|2022-02-24 18:29:00|9.46|7.74|9.51|7.78|9.53|7.8|9.46|7.74|0
1645727350000|2022-02-24 18:29:10|9.44|7.72|9.32|7.63|9.44|7.72|9.32|7.63|0
1645727360000|2022-02-24 18:29:20|9.37|7.67|9.37|7.67|9.39|7.68|9.35|7.65|0
1645727370000|2022-02-24 18:29:30|9.39|7.68|9.32|7.63|9.39|7.68|9.32|7.63|0
1645727380000|2022-02-24 18:29:40|9.3|7.61|9.39|7.68|9.39|7.68|9.3|7.61|0
1645727390000|2022-02-24 18:29:50|9.44|7.72|9.46|7.74|9.46|7.74|9.44|7.72|0
1645727400000|2022-02-24 18:30:00|9.29|7.6|9.33|7.64|9.33|7.64|9.29|7.6|0
1645727410000|2022-02-24 18:30:10|9.32|7.63|9.58|7.84|9.58|7.84|9.32|7.63|0
1645727420000|2022-02-24 18:30:20|9.52|7.79|9.51|7.78|9.52|7.79|9.48|7.76|0
1645727430000|2022-02-24 18:30:30|9.61|7.87|9.6|7.86|9.61|7.87|9.53|7.8|0
1645727440000|2022-02-24 18:30:40|9.63|7.88|9.98|8.17|9.98|8.17|9.63|7.88|0
1645727450000|2022-02-24 18:30:50|9.38|7.68|9.43|7.71|9.43|7.71|9.35|7.65|0
1645727460000|2022-02-24 18:31:00|9.4|7.69|9.36|7.66|9.43|7.71|9.33|7.64|0
1645727470000|2022-02-24 18:31:10|9.42|7.7|9.31|7.62|9.47|7.75|9.31|7.62|0
1645727480000|2022-02-24 18:31:20|9.26|7.58|9.2|7.52|9.31|7.62|9.2|7.52|0
1645727490000|2022-02-24 18:31:30|9.31|7.62|9.29|7.6|9.33|7.64|9.29|7.6|0
1645727500000|2022-02-24 18:31:40|9.3|7.61|9.43|7.71|9.43|7.71|9.3|7.61|0
1645727510000|2022-02-24 18:31:50|9.37|7.67|9.29|7.6|9.37|7.67|9.29|7.6|0
1645727520000|2022-02-24 18:32:00|9.36|7.66|9.52|7.79|9.54|7.81|9.36|7.66|0
1645727530000|2022-02-24 18:32:10|9.45|7.73|9.24|7.56|9.45|7.73|9.24|7.56|0
1645727540000|2022-02-24 18:32:20|9.31|7.62|9.43|7.71|9.45|7.73|9.31|7.62|0
1645727550000|2022-02-24 18:32:30|9.45|7.73|9.29|7.6|9.45|7.73|9.29|7.6|0
1645727560000|2022-02-24 18:32:40|9.32|7.63|9.3|7.61|9.32|7.63|9.24|7.56|0
1645727570000|2022-02-24 18:32:50|9.24|7.56|9.47|7.75|9.47|7.75|9.24|7.56|0
1645727580000|2022-02-24 18:33:00|9.41|7.7|9.57|7.83|9.57|7.83|9.41|7.7|0
1645727590000|2022-02-24 18:33:10|9.59|7.85|9.63|7.88|9.79|8.01|9.59|7.85|0
1645727600000|2022-02-24 18:33:20|9.66|7.91|9.73|7.96|9.73|7.96|9.62|7.87|0
1645727610000|2022-02-24 18:33:30|9.78|8|9.69|7.93|9.78|8|9.69|7.93|0
1645727620000|2022-02-24 18:33:40|9.79|8.01|9.62|7.87|9.79|8.01|9.62|7.87|0
1645727630000|2022-02-24 18:33:50|9.54|7.81|9.44|7.72|9.56|7.82|9.44|7.72|0
1645727640000|2022-02-24 18:34:00|9.38|7.67|9.47|7.75|9.47|7.75|9.38|7.67|0
1645727650000|2022-02-24 18:34:10|9.54|7.81|9.3|7.61|9.54|7.81|9.3|7.61|0
1645727660000|2022-02-24 18:34:20|9.22|7.54|9.08|7.43|9.22|7.54|9.08|7.43|0
1645727670000|2022-02-24 18:34:30|9.06|7.41|9.13|7.47|9.19|7.52|9.06|7.41|0
1645727680000|2022-02-24 18:34:40|9.15|7.48|9.1|7.45|9.15|7.48|9.09|7.44|0
1645727690000|2022-02-24 18:34:50|9.22|7.54|9.45|7.73|9.45|7.73|9.22|7.54|0
1645727700000|2022-02-24 18:35:00|9.41|7.7|9.26|7.58|9.41|7.7|9.19|7.52|0
1645727710000|2022-02-24 18:35:10|9.34|7.64|9.45|7.73|9.45|7.73|9.26|7.58|0
1645727720000|2022-02-24 18:35:20|9.43|7.71|9.45|7.73|9.61|7.87|9.43|7.71|0
1645727730000|2022-02-24 18:35:30|9.4|7.69|9.54|7.81|9.54|7.81|9.33|7.64|0
1645727740000|2022-02-24 18:35:40|9.55|7.82|9.76|7.98|9.76|7.98|9.55|7.82|0
1645727750000|2022-02-24 18:35:50|9.83|8.04|9.81|8.02|9.85|8.06|9.81|8.02|0
1645727760000|2022-02-24 18:36:00|9.9|8.1|9.73|7.96|9.9|8.1|9.71|7.94|0
1645727770000|2022-02-24 18:36:10|9.93|8.12|9.94|8.13|9.98|8.16|9.91|8.11|0
1645727780000|2022-02-24 18:36:20|9.93|8.12|9.95|8.14|9.95|8.14|9.85|8.06|0
1645727790000|2022-02-24 18:36:30|10.01|8.19|10.1|8.26|10.1|8.26|9.9|8.1|0
1645727800000|2022-02-24 18:36:40|10.12|8.28|10.4|8.51|10.4|8.51|10.12|8.28|0
1645727810000|2022-02-24 18:36:50|10.45|8.55|10.37|8.49|10.45|8.55|10.37|8.49|0
1645727820000|2022-02-24 18:37:00|10.42|8.53|10.41|8.52|10.42|8.53|10.37|8.49|0
1645727830000|2022-02-24 18:37:10|10.37|8.49|10.32|8.45|10.37|8.49|10.27|8.41|0
1645727840000|2022-02-24 18:37:20|10.37|8.49|10.45|8.55|10.45|8.55|10.37|8.49|0
1645727850000|2022-02-24 18:37:30|9.9|8.1|9.82|8.04|9.9|8.1|9.82|8.04|0
1645727860000|2022-02-24 18:37:40|9.85|8.06|9.9|8.1|9.9|8.1|9.82|8.04|0
1645727870000|2022-02-24 18:37:50|9.86|8.07|9.85|8.06|9.86|8.07|9.85|8.06|0
1645727880000|2022-02-24 18:38:00|10.42|8.52|10.19|8.34|10.42|8.52|10.19|8.34|0
1645727890000|2022-02-24 18:38:10|10.21|8.36|10.14|8.29|10.21|8.36|10.14|8.29|0
1645727900000|2022-02-24 18:38:20|10.31|8.44|10.29|8.42|10.31|8.44|10.24|8.38|0
1645727910000|2022-02-24 18:38:30|10.34|8.46|10.6|8.67|10.6|8.67|10.34|8.46|0
1645727920000|2022-02-24 18:38:40|10.62|8.69|10.54|8.63|10.62|8.69|10.54|8.63|0
1645727930000|2022-02-24 18:38:50|10.58|8.66|10.65|8.71|10.72|8.77|10.58|8.66|0
1645727940000|2022-02-24 18:39:00|10.67|8.73|10.66|8.72|10.75|8.8|10.65|8.71|0
1645727950000|2022-02-24 18:39:10|10.67|8.73|10.67|8.73|10.67|8.73|10.57|8.65|0
1645727960000|2022-02-24 18:39:20|10.75|8.8|10.65|8.71|10.75|8.8|10.65|8.71|0
1645727970000|2022-02-24 18:39:30|10.75|8.8|10.7|8.75|10.75|8.8|10.67|8.73|0
1645727980000|2022-02-24 18:39:40|10.67|8.73|10.67|8.73|10.67|8.73|10.65|8.71|0
1645727990000|2022-02-24 18:39:50|10.72|8.77|10.66|8.72|10.72|8.77|10.66|8.72|0
1645728000000|2022-02-24 18:40:00|10.65|8.71|10.99|8.99|10.99|8.99|10.65|8.71|0
1645728010000|2022-02-24 18:40:10|10.91|8.92|10.8|8.84|10.93|8.95|10.8|8.84|0
1645728020000|2022-02-24 18:40:20|10.86|8.88|10.8|8.84|10.86|8.88|10.8|8.84|0
1645728030000|2022-02-24 18:40:30|10.83|8.86|10.91|8.92|10.91|8.92|10.8|8.84|0
1645728040000|2022-02-24 18:40:40|10.88|8.9|10.85|8.88|10.88|8.9|10.83|8.86|0
1645728050000|2022-02-24 18:40:50|10.83|8.86|10.8|8.84|10.83|8.86|10.78|8.82|0
1645728060000|2022-02-24 18:41:00|10.81|8.85|10.85|8.88|10.85|8.88|10.8|8.84|0
1645728070000|2022-02-24 18:41:10|10.83|8.86|10.81|8.85|10.87|8.89|10.81|8.85|0
1645728080000|2022-02-24 18:41:20|10.8|8.84|10.65|8.71|10.8|8.84|10.65|8.71|0
1645728090000|2022-02-24 18:41:30|10.59|8.67|10.52|8.6|10.59|8.67|10.52|8.6|0
1645728100000|2022-02-24 18:41:40|10.55|8.63|10.4|8.51|10.55|8.63|10.4|8.51|0
1645728110000|2022-02-24 18:41:50|10.44|8.54|10.49|8.58|10.49|8.58|10.39|8.5|0
1645728120000|2022-02-24 18:42:00|10.57|8.65|10.49|8.58|10.57|8.65|10.49|8.58|0
1645728130000|2022-02-24 18:42:10|10.41|8.52|10.43|8.53|10.43|8.53|10.39|8.5|0
1645728140000|2022-02-24 18:42:20|10.34|8.46|10.41|8.52|10.41|8.52|10.34|8.46|0
1645728150000|2022-02-24 18:42:30|10.52|8.6|10.57|8.65|10.57|8.65|10.52|8.6|0
1645728160000|2022-02-24 18:42:40|10.55|8.63|10.72|8.77|10.72|8.77|10.55|8.63|0
1645728170000|2022-02-24 18:42:50|10.77|8.82|10.7|8.75|10.8|8.84|10.7|8.75|0
1645728180000|2022-02-24 18:43:00|10.67|8.73|10.57|8.65|10.67|8.73|10.57|8.65|0
1645728190000|2022-02-24 18:43:10|10.67|8.73|10.6|8.68|10.67|8.73|10.6|8.68|0
1645728200000|2022-02-24 18:43:20|10.75|8.79|10.77|8.82|10.84|8.87|10.72|8.77|0
1645728210000|2022-02-24 18:43:30|10.75|8.79|10.77|8.82|10.81|8.85|10.75|8.79|0
1645728220000|2022-02-24 18:43:40|10.72|8.77|10.62|8.69|10.72|8.77|10.62|8.69|0
1645728230000|2022-02-24 18:43:50|10.59|8.67|10.62|8.69|10.62|8.69|10.59|8.67|0
1645728240000|2022-02-24 18:44:00|10.67|8.73|10.64|8.71|10.67|8.73|10.63|8.7|0
1645728250000|2022-02-24 18:44:10|10.77|8.81|10.93|8.94|10.93|8.94|10.77|8.81|0
1645728260000|2022-02-24 18:44:20|10.88|8.9|10.91|8.92|10.92|8.93|10.83|8.86|0
1645728270000|2022-02-24 18:44:30|10.81|8.85|10.69|8.75|10.83|8.86|10.69|8.75|0
1645728280000|2022-02-24 18:44:40|10.59|8.67|10.49|8.58|10.67|8.73|10.49|8.58|0
1645728290000|2022-02-24 18:44:50|10.44|8.54|10.11|8.27|10.44|8.54|10.06|8.23|0
1645728300000|2022-02-24 18:45:00|10.01|8.19|9.81|8.03|10.06|8.23|9.81|8.03|0
1645728310000|2022-02-24 18:45:10|9.77|7.99|10.01|8.19|10.01|8.19|9.77|7.99|0
1645728320000|2022-02-24 18:45:20|9.94|8.13|9.96|8.15|9.96|8.15|9.84|8.05|0
1645728330000|2022-02-24 18:45:30|9.94|8.13|9.74|7.97|9.94|8.13|9.69|7.93|0
1645728340000|2022-02-24 18:45:40|9.79|8.01|9.55|7.81|9.81|8.03|9.55|7.81|0
1645728350000|2022-02-24 18:45:50|9.64|7.89|9.58|7.84|9.66|7.9|9.58|7.84|0
1645728360000|2022-02-24 18:46:00|9.6|7.85|9.69|7.93|9.69|7.93|9.6|7.85|0
1645728370000|2022-02-24 18:46:10|9.73|7.96|10.06|8.23|10.06|8.23|9.73|7.96|0
1645728380000|2022-02-24 18:46:20|10.21|8.35|10.59|8.66|10.63|8.7|10.21|8.35|0
1645728390000|2022-02-24 18:46:30|10.47|8.57|10.51|8.6|10.52|8.61|10.42|8.53|0
1645728400000|2022-02-24 18:46:40|10.41|8.52|10.45|8.55|10.52|8.61|10.41|8.52|0
1645728410000|2022-02-24 18:46:50|10.54|8.62|11.28|9.23|11.28|9.23|10.54|8.62|0
1645728420000|2022-02-24 18:47:00|11.13|9.11|10.96|8.96|11.13|9.11|10.96|8.96|0
1645728430000|2022-02-24 18:47:10|10.98|8.99|11.09|9.07|11.09|9.07|10.81|8.84|0
1645728440000|2022-02-24 18:47:20|11.01|9.01|10.54|8.62|11.01|9.01|10.51|8.6|0
1645728450000|2022-02-24 18:47:30|10.46|8.56|10.62|8.69|10.62|8.69|10.46|8.56|0
1645728460000|2022-02-24 18:47:40|10.64|8.71|10.56|8.64|10.75|8.79|10.54|8.62|0
1645728470000|2022-02-24 18:47:50|10.51|8.6|10.77|8.81|10.77|8.81|10.51|8.6|0
1645728480000|2022-02-24 18:48:00|10.85|8.88|11.16|9.13|11.16|9.13|10.85|8.88|0
1645728490000|2022-02-24 18:48:10|11.04|9.03|11.12|9.09|11.12|9.09|11.04|9.03|0
1645728500000|2022-02-24 18:48:20|11.14|9.12|11.14|9.12|11.22|9.18|11.13|9.11|0
1645728510000|2022-02-24 18:48:30|11.12|9.09|11.28|9.23|11.28|9.23|11.09|9.07|0
1645728520000|2022-02-24 18:48:40|11.25|9.21|11.29|9.24|11.31|9.25|11.25|9.21|0
1645728530000|2022-02-24 18:48:50|11.31|9.25|11.31|9.25|11.31|9.25|11.22|9.18|0
1645728540000|2022-02-24 18:49:00|11.52|9.43|11.72|9.59|11.72|9.59|11.41|9.34|0
1645728550000|2022-02-24 18:49:10|11.93|9.76|12.41|10.17|12.41|10.17|11.93|9.76|0
1645728560000|2022-02-24 18:49:20|12.54|10.3|12.78|10.54|12.78|10.54|12.54|10.3|0
1645728570000|2022-02-24 18:49:30|12.92|10.68|12.85|10.61|12.92|10.68|12.85|10.61|0
1645728580000|2022-02-24 18:49:40|12.86|10.62|13.03|10.79|13.11|10.87|12.86|10.62|0
1645728590000|2022-02-24 18:49:50|13.11|10.87|13.06|10.82|13.2|10.96|13.06|10.82|0
1645728600000|2022-02-24 18:50:00|13.11|10.87|13.03|10.79|13.23|10.99|13|10.76|0
1645728610000|2022-02-24 18:50:10|13|10.76|13.2|10.96|13.23|10.99|13|10.76|0
1645728620000|2022-02-24 18:50:20|13.27|11.03|13.63|11.39|13.63|11.39|13.27|11.03|0
1645728630000|2022-02-24 18:50:30|13.57|11.33|13.4|11.16|13.57|11.33|13.4|11.16|0
1645728640000|2022-02-24 18:50:40|13.34|11.1|13|10.76|13.34|11.1|12.95|10.71|0
1645728650000|2022-02-24 18:50:50|13.03|10.79|12.78|10.54|13.03|10.79|12.78|10.54|0
1645728660000|2022-02-24 18:51:00|12.97|10.73|14.09|11.85|14.24|12|12.97|10.73|0
1645728670000|2022-02-24 18:51:10|11.67|9.55|11.53|9.43|11.67|9.55|11.35|9.28|0
1645728680000|2022-02-24 18:51:20|11.47|9.39|12.46|10.22|12.46|10.22|11.47|9.39|0
1645728690000|2022-02-24 18:51:30|12.29|10.06|12.62|10.38|12.62|10.38|12.29|10.06|0
1645728700000|2022-02-24 18:51:40|12.57|10.33|12.51|10.27|12.57|10.33|12.51|10.27|0
1645728710000|2022-02-24 18:51:50|12.4|10.16|12.57|10.33|12.57|10.33|12.4|10.16|0
1645728720000|2022-02-24 18:52:00|12.65|10.41|12.51|10.27|12.73|10.49|12.46|10.22|0
1645728730000|2022-02-24 18:52:10|12.59|10.35|12.43|10.19|12.59|10.35|12.43|10.19|0
1645728740000|2022-02-24 18:52:20|12.46|10.22|12.03|9.84|12.46|10.22|12.03|9.84|0
1645728750000|2022-02-24 18:52:30|11.92|9.75|11.89|9.73|11.94|9.77|11.89|9.73|0
1645728760000|2022-02-24 18:52:40|11.99|9.81|12.23|10.01|12.23|10.01|11.96|9.78|0
1645728770000|2022-02-24 18:52:50|12.2|9.99|12|9.82|12.2|9.99|12|9.82|0
1645728780000|2022-02-24 18:53:00|12.15|9.94|12.23|10.01|12.23|10.01|12.15|9.94|0
1645728790000|2022-02-24 18:53:10|12.18|9.96|12.26|10.03|12.26|10.03|12.12|9.91|0
1645728800000|2022-02-24 18:53:20|12.29|10.06|12.38|10.14|12.38|10.14|12.26|10.03|0
1645728810000|2022-02-24 18:53:30|12.26|10.03|12.2|9.99|12.26|10.03|12.2|9.99|0
1645728820000|2022-02-24 18:53:40|12.28|10.04|12.43|10.19|12.43|10.19|12.28|10.04|0
1645728830000|2022-02-24 18:53:50|12.48|10.24|12.44|10.2|12.54|10.3|12.44|10.2|0
1645728840000|2022-02-24 18:54:00|12.52|10.28|12.22|10|12.54|10.3|12.22|10|0
1645728850000|2022-02-24 18:54:10|12.29|10.06|12.26|10.03|12.29|10.06|12.26|10.03|0
1645728860000|2022-02-24 18:54:20|12.2|9.98|12.22|10|12.25|10.02|12.2|9.98|0
1645728870000|2022-02-24 18:54:30|12.4|10.16|12.37|10.13|12.4|10.16|12.33|10.09|0
1645728880000|2022-02-24 18:54:40|12.23|10.01|11.91|9.75|12.23|10.01|11.91|9.75|0
1645728890000|2022-02-24 18:54:50|11.9|9.74|11.81|9.67|11.9|9.74|11.8|9.65|0
1645728900000|2022-02-24 18:55:00|11.86|9.7|12|9.82|12|9.82|11.8|9.65|0
1645728910000|2022-02-24 18:55:10|11.89|9.72|11.66|9.54|11.89|9.72|11.66|9.54|0
1645728920000|2022-02-24 18:55:20|11.74|9.61|11.71|9.58|11.74|9.61|11.69|9.56|0
1645728930000|2022-02-24 18:55:30|11.81|9.67|11.7|9.57|11.88|9.72|11.7|9.57|0
1645728940000|2022-02-24 18:55:40|11.63|9.52|11.74|9.61|11.74|9.61|11.56|9.46|0
1645728950000|2022-02-24 18:55:50|11.69|9.56|11.66|9.54|11.8|9.65|11.66|9.54|0
1645728960000|2022-02-24 18:56:00|11.63|9.51|11.69|9.56|11.84|9.69|11.63|9.51|0
1645728970000|2022-02-24 18:56:10|11.71|9.58|11.86|9.7|11.86|9.7|11.71|9.58|0
1645728980000|2022-02-24 18:56:20|11.97|9.79|11.84|9.69|11.98|9.81|11.84|9.69|0
1645728990000|2022-02-24 18:56:30|11.77|9.63|11.61|9.5|11.77|9.63|11.61|9.5|0
1645729000000|2022-02-24 18:56:40|11.69|9.56|11.35|9.29|11.69|9.56|11.35|9.29|0
1645729010000|2022-02-24 18:56:50|11.39|9.32|11.35|9.29|11.42|9.34|11.35|9.29|0
1645729020000|2022-02-24 18:57:00|11.46|9.38|11.38|9.31|11.52|9.42|11.38|9.31|0
1645729030000|2022-02-24 18:57:10|11.34|9.27|11.21|9.17|11.34|9.27|11.17|9.14|0
1645729040000|2022-02-24 18:57:20|11.24|9.2|11.28|9.23|11.28|9.23|11.24|9.2|0
1645729050000|2022-02-24 18:57:30|11.35|9.29|11.24|9.2|11.35|9.29|11.24|9.2|0
1645729060000|2022-02-24 18:57:40|11.39|9.32|11.32|9.26|11.39|9.32|11.32|9.26|0
1645729070000|2022-02-24 18:57:50|11.38|9.31|11.16|9.13|11.38|9.31|11.16|9.13|0
1645729080000|2022-02-24 18:58:00|11.05|9.04|10.97|8.97|11.05|9.04|10.84|8.87|0
1645729090000|2022-02-24 18:58:10|11.08|9.06|11|9|11.08|9.06|11|9|0
1645729100000|2022-02-24 18:58:20|11.04|9.03|10.81|8.84|11.04|9.03|10.81|8.84|0
1645729110000|2022-02-24 18:58:30|10.65|8.71|10.47|8.57|10.65|8.71|10.47|8.57|0
1645729120000|2022-02-24 18:58:40|10.39|8.5|10.31|8.44|10.39|8.5|10.24|8.38|0
1645729130000|2022-02-24 18:58:50|10.15|8.3|10.39|8.5|10.39|8.5|10.15|8.3|0
1645729140000|2022-02-24 18:59:00|10.47|8.57|10.65|8.71|10.73|8.78|10.47|8.57|0
1645729150000|2022-02-24 18:59:10|10.83|8.86|10.78|8.82|10.83|8.86|10.7|8.76|0
1645729160000|2022-02-24 18:59:20|10.89|8.91|10.86|8.89|10.94|8.95|10.86|8.89|0
1645729170000|2022-02-24 18:59:30|10.83|8.86|10.62|8.69|10.83|8.86|10.62|8.69|0
1645729180000|2022-02-24 18:59:40|10.68|8.74|10.83|8.86|10.83|8.86|10.65|8.71|0
1645729190000|2022-02-24 18:59:50|10.62|8.69|10.57|8.65|10.62|8.69|10.52|8.61|0
1645729200000|2022-02-24 19:00:00|10.47|8.56|10.65|8.71|10.65|8.71|10.47|8.56|0
1645729210000|2022-02-24 19:00:10|10.68|8.73|10.78|8.82|10.78|8.82|10.68|8.73|0
1645729220000|2022-02-24 19:00:20|10.7|8.76|10.86|8.89|10.86|8.89|10.7|8.76|0
1645729230000|2022-02-24 19:00:30|10.73|8.78|10.36|8.48|10.73|8.78|10.36|8.48|0
1645729240000|2022-02-24 19:00:40|10.42|8.52|10.55|8.63|10.61|8.68|10.42|8.52|0
1645729250000|2022-02-24 19:00:50|10.44|8.54|10.2|8.34|10.44|8.54|10.2|8.34|0
1645729260000|2022-02-24 19:01:00|10.11|8.27|10.21|8.36|10.21|8.36|10.09|8.25|0
1645729270000|2022-02-24 19:01:10|10.16|8.31|10.29|8.42|10.31|8.44|10.16|8.31|0
1645729280000|2022-02-24 19:01:20|10.31|8.44|10.06|8.23|10.31|8.44|10.06|8.23|0
1645729290000|2022-02-24 19:01:30|9.86|8.07|9.79|8.01|9.86|8.07|9.79|8.01|0
1645729300000|2022-02-24 19:01:40|9.81|8.03|10.11|8.27|10.11|8.27|9.03|7.39|0
1645729310000|2022-02-24 19:01:50|10.21|8.35|10.18|8.33|10.26|8.39|10.16|8.31|0
1645729320000|2022-02-24 19:02:00|10.09|8.26|10.12|8.28|10.12|8.28|10.03|8.21|0
1645729330000|2022-02-24 19:02:10|10.21|8.35|10.23|8.37|10.31|8.43|10.21|8.35|0
1645729340000|2022-02-24 19:02:20|10.21|8.35|10.09|8.26|10.21|8.35|10.06|8.23|0
1645729350000|2022-02-24 19:02:30|10.08|8.25|10.24|8.38|10.24|8.38|10.01|8.19|0
1645729360000|2022-02-24 19:02:40|10.26|8.39|10.28|8.41|10.31|8.43|10.26|8.39|0
1645729370000|2022-02-24 19:02:50|10.22|8.36|10.16|8.31|10.22|8.36|10.08|8.25|0
1645729380000|2022-02-24 19:03:00|10.27|8.4|10.46|8.56|10.46|8.56|10.27|8.4|0
1645729390000|2022-02-24 19:03:10|10.5|8.59|10.8|8.84|10.8|8.84|10.5|8.59|0
1645729400000|2022-02-24 19:03:20|10.78|8.82|10.67|8.73|10.85|8.88|10.67|8.73|0
1645729410000|2022-02-24 19:03:30|10.62|8.69|10.54|8.62|10.62|8.69|10.54|8.62|0
1645729420000|2022-02-24 19:03:40|10.49|8.58|10.61|8.68|10.61|8.68|10.41|8.52|0
1645729430000|2022-02-24 19:03:50|10.64|8.71|10.68|8.74|10.69|8.75|10.61|8.68|0
1645729440000|2022-02-24 19:04:00|10.67|8.73|10.36|8.47|10.67|8.73|10.36|8.47|0
1645729450000|2022-02-24 19:04:10|10.26|8.39|10.38|8.5|10.41|8.52|10.26|8.39|0
1645729460000|2022-02-24 19:04:20|10.16|8.31|10.23|8.37|10.28|8.41|10.16|8.31|0
1645729470000|2022-02-24 19:04:30|10.43|8.54|10.37|8.48|10.43|8.54|10.37|8.48|0
1645729480000|2022-02-24 19:04:40|10.31|8.43|10.59|8.66|10.59|8.66|10.31|8.43|0
1645729490000|2022-02-24 19:04:50|10.56|8.64|10.74|8.79|10.74|8.79|10.56|8.64|0
1645729500000|2022-02-24 19:05:00|10.82|8.86|11|9|11.05|9.04|10.82|8.86|0
1645729510000|2022-02-24 19:05:10|11.04|9.03|10.98|8.99|11.12|9.1|10.98|8.99|0
1645729520000|2022-02-24 19:05:20|10.96|8.96|11.12|9.1|11.12|9.1|10.8|8.83|0
1645729530000|2022-02-24 19:05:30|11.16|9.13|11.12|9.1|11.23|9.18|11.09|9.07|0
1645729540000|2022-02-24 19:05:40|11.23|9.18|11.33|9.27|11.33|9.27|11.14|9.12|0
1645729550000|2022-02-24 19:05:50|11.35|9.28|11.53|9.43|11.53|9.43|11.35|9.28|0
1645729560000|2022-02-24 19:06:00|11.33|9.27|11.12|9.1|11.33|9.27|11.12|9.1|0
1645729570000|2022-02-24 19:06:10|11.06|9.05|11.12|9.1|11.25|9.21|11.06|9.05|0
1645729580000|2022-02-24 19:06:20|11.17|9.14|10.89|8.91|11.17|9.14|10.89|8.91|0
1645729590000|2022-02-24 19:06:30|10.9|8.92|10.54|8.62|10.9|8.92|10.54|8.62|0
1645729600000|2022-02-24 19:06:40|10.55|8.63|10.33|8.45|10.55|8.63|10.29|8.42|0
1645729610000|2022-02-24 19:06:50|10.3|8.43|10.51|8.6|10.51|8.6|10.3|8.43|0
1645729620000|2022-02-24 19:07:00|10.46|8.56|10.51|8.6|10.64|8.7|10.46|8.56|0
1645729630000|2022-02-24 19:07:10|10.77|8.81|10.73|8.78|10.8|8.83|10.73|8.78|0
1645729640000|2022-02-24 19:07:20|10.74|8.79|10.69|8.75|10.74|8.79|10.68|8.74|0
1645729650000|2022-02-24 19:07:30|10.74|8.79|11.02|9.02|11.02|9.02|10.62|8.69|0
1645729660000|2022-02-24 19:07:40|10.95|8.96|10.85|8.88|11.12|9.09|10.85|8.88|0
1645729670000|2022-02-24 19:07:50|10.95|8.96|10.74|8.79|10.95|8.96|10.74|8.79|0
1645729680000|2022-02-24 19:08:00|10.8|8.83|11.12|9.09|11.12|9.09|10.73|8.78|0
1645729690000|2022-02-24 19:08:10|11.22|9.18|11.14|9.12|11.22|9.18|11.09|9.07|0
1645729700000|2022-02-24 19:08:20|10.98|8.98|10.93|8.94|11.03|9.03|10.93|8.94|0
1645729710000|2022-02-24 19:08:30|11.09|9.07|11.02|9.02|11.09|9.07|10.95|8.96|0
1645729720000|2022-02-24 19:08:40|11.06|9.05|11.17|9.14|11.17|9.14|11.06|9.05|0
1645729730000|2022-02-24 19:08:50|11.25|9.2|11.1|9.08|11.25|9.2|11.06|9.05|0
1645729740000|2022-02-24 19:09:00|11.2|9.16|10.87|8.9|11.2|9.16|10.82|8.85|0
1645729750000|2022-02-24 19:09:10|10.94|8.95|10.33|8.45|10.94|8.95|10.33|8.45|0
1645729760000|2022-02-24 19:09:20|10.28|8.41|9.98|8.16|10.28|8.41|9.98|8.16|0
1645729770000|2022-02-24 19:09:30|10.1|8.27|10.16|8.32|10.18|8.33|10.1|8.27|0
1645729780000|2022-02-24 19:09:40|9.93|8.12|9.66|7.9|9.93|8.12|9.66|7.9|0
1645729790000|2022-02-24 19:09:50|9.81|8.02|9.81|8.02|9.85|8.06|9.79|8.01|0
1645729800000|2022-02-24 19:10:00|9.84|8.05|9.94|8.13|10.03|8.2|9.84|8.05|0
1645729810000|2022-02-24 19:10:10|10.03|8.2|10.2|8.35|10.2|8.35|10.01|8.19|0
1645729820000|2022-02-24 19:10:20|10.3|8.43|10.43|8.53|10.43|8.53|10.18|8.33|0
1645729830000|2022-02-24 19:10:30|10.74|8.79|10.74|8.79|10.74|8.79|10.69|8.75|0
1645729840000|2022-02-24 19:10:40|10.79|8.83|10.74|8.79|10.85|8.87|10.66|8.72|0
1645729850000|2022-02-24 19:10:50|10.73|8.78|10.82|8.85|10.82|8.85|10.71|8.77|0
1645729860000|2022-02-24 19:11:00|10.93|8.94|10.87|8.9|10.93|8.94|10.78|8.82|0
1645729870000|2022-02-24 19:11:10|11.1|9.08|10.66|8.72|11.1|9.08|10.66|8.72|0
1645729880000|2022-02-24 19:11:20|10.61|8.68|10.77|8.81|10.77|8.81|10.61|8.68|0
1645729890000|2022-02-24 19:11:30|10.79|8.83|10.64|8.7|10.85|8.87|10.6|8.67|0
1645729900000|2022-02-24 19:11:40|10.52|8.61|10.48|8.57|10.52|8.61|10.4|8.51|0
1645729910000|2022-02-24 19:11:50|10.64|8.7|10.87|8.9|10.87|8.9|10.64|8.7|0
1645729920000|2022-02-24 19:12:00|10.69|8.74|10.66|8.72|10.79|8.83|10.66|8.72|0
1645729930000|2022-02-24 19:12:10|10.56|8.64|10.48|8.57|10.64|8.7|10.48|8.57|0
1645729940000|2022-02-24 19:12:20|10.4|8.51|10.43|8.53|10.43|8.53|10.35|8.47|0
1645729950000|2022-02-24 19:12:30|10.4|8.51|10.58|8.66|10.58|8.66|10.4|8.51|0
1645729960000|2022-02-24 19:12:40|10.69|8.74|10.64|8.7|10.69|8.74|10.61|8.68|0
1645729970000|2022-02-24 19:12:50|10.69|8.74|10.74|8.79|10.74|8.79|10.69|8.74|0
1645729980000|2022-02-24 19:13:00|10.73|8.78|10.82|8.85|11|9|10.73|8.78|0
1645729990000|2022-02-24 19:13:10|10.92|8.94|10.92|8.94|11|9|10.84|8.87|0
1645730000000|2022-02-24 19:13:20|10.75|8.8|10.84|8.87|10.84|8.87|10.71|8.77|0
1645730010000|2022-02-24 19:13:30|10.92|8.94|11.19|9.16|11.19|9.16|10.92|8.94|0
1645730020000|2022-02-24 19:13:40|11.08|9.07|11.17|9.14|11.17|9.14|10.98|8.98|0
1645730030000|2022-02-24 19:13:50|11.31|9.26|11.41|9.34|11.47|9.38|11.31|9.26|0
1645730040000|2022-02-24 19:14:00|11.55|9.45|11.47|9.38|11.58|9.47|11.47|9.38|0
1645730050000|2022-02-24 19:14:10|11.44|9.36|11.33|9.27|11.44|9.36|11.33|9.27|0
1645730060000|2022-02-24 19:14:20|11.44|9.36|11.61|9.5|11.63|9.52|11.44|9.36|0
1645730070000|2022-02-24 19:14:30|11.56|9.46|11.52|9.43|11.56|9.46|11.48|9.39|0
1645730080000|2022-02-24 19:14:40|11.41|9.34|11.58|9.47|11.58|9.47|11.41|9.34|0
1645730090000|2022-02-24 19:14:50|11.66|9.54|11.8|9.66|11.8|9.66|11.65|9.53|0
1645730100000|2022-02-24 19:15:00|11.77|9.63|11.37|9.3|11.77|9.63|11.37|9.3|0
1645730110000|2022-02-24 19:15:10|11.43|9.35|11.57|9.46|11.6|9.49|11.43|9.35|0
1645730120000|2022-02-24 19:15:20|11.65|9.53|11.57|9.46|11.65|9.53|11.57|9.46|0
1645730130000|2022-02-24 19:15:30|11.82|9.67|11.61|9.5|11.82|9.67|11.61|9.5|0
1645730140000|2022-02-24 19:15:40|11.54|9.44|11.54|9.44|11.62|9.51|11.54|9.44|0
1645730150000|2022-02-24 19:15:50|11.62|9.51|11.21|9.17|11.62|9.51|11.21|9.17|0
1645730160000|2022-02-24 19:16:00|11.23|9.19|11.23|9.19|11.23|9.19|11.21|9.17|0
1645730170000|2022-02-24 19:16:10|11.12|9.1|11.04|9.04|11.15|9.12|11.04|9.04|0
1645730180000|2022-02-24 19:16:20|11.03|9.02|11.07|9.06|11.23|9.19|11.02|9.01|0
1645730190000|2022-02-24 19:16:30|11.1|9.08|11.07|9.06|11.15|9.12|11.07|9.06|0
1645730200000|2022-02-24 19:16:40|11.02|9.01|10.99|8.99|11.12|9.1|10.99|8.99|0
1645730210000|2022-02-24 19:16:50|11.02|9.01|11.18|9.15|11.18|9.15|11.02|9.01|0
1645730220000|2022-02-24 19:17:00|10.88|8.9|11.15|9.12|11.21|9.17|10.88|8.9|0
1645730230000|2022-02-24 19:17:10|11.21|9.17|11.23|9.19|11.26|9.21|11.21|9.17|0
1645730240000|2022-02-24 19:17:20|11.26|9.21|11.29|9.24|11.32|9.26|11.26|9.21|0
1645730250000|2022-02-24 19:17:30|11.23|9.19|11.34|9.28|11.34|9.28|11.23|9.19|0
1645730260000|2022-02-24 19:17:40|11.29|9.24|11.1|9.08|11.29|9.24|11.1|9.08|0
1645730270000|2022-02-24 19:17:50|11.21|9.17|10.96|8.97|11.21|9.17|10.96|8.97|0
1645730280000|2022-02-24 19:18:00|10.85|8.88|10.85|8.88|10.85|8.88|10.77|8.82|0
1645730290000|2022-02-24 19:18:10|10.93|8.95|11.1|9.08|11.1|9.08|10.93|8.95|0
1645730300000|2022-02-24 19:18:20|11.11|9.09|11.29|9.23|11.29|9.23|11.11|9.09|0
1645730310000|2022-02-24 19:18:30|11.31|9.26|11.31|9.26|11.31|9.26|11.29|9.23|0
1645730320000|2022-02-24 19:18:40|11.26|9.21|11.34|9.28|11.34|9.28|11.26|9.21|0
1645730330000|2022-02-24 19:18:50|11.62|9.51|11.75|9.61|11.75|9.61|11.59|9.48|0
1645730340000|2022-02-24 19:19:00|11.79|9.65|11.88|9.72|11.99|9.81|11.79|9.65|0
1645730350000|2022-02-24 19:19:10|11.89|9.73|11.88|9.72|11.89|9.73|11.85|9.69|0
1645730360000|2022-02-24 19:19:20|11.96|9.79|11.88|9.72|11.96|9.79|11.85|9.69|0
1645730370000|2022-02-24 19:19:30|11.93|9.76|12.11|9.91|12.11|9.91|11.93|9.76|0
1645730380000|2022-02-24 19:19:40|12.02|9.83|12.05|9.86|12.05|9.86|11.93|9.76|0
1645730390000|2022-02-24 19:19:50|12.11|9.91|12.08|9.88|12.14|9.93|12.08|9.88|0
1645730400000|2022-02-24 19:20:00|12.02|9.83|12.02|9.83|12.09|9.89|12.02|9.83|0
1645730410000|2022-02-24 19:20:10|12.14|9.93|12.14|9.93|12.14|9.93|12.14|9.93|0
1645730420000|2022-02-24 19:20:20|12.08|9.88|12.11|9.91|12.14|9.93|12.08|9.88|0
1645730430000|2022-02-24 19:20:30|12.14|9.93|12.14|9.93|12.33|10.09|12.14|9.93|0
1645730440000|2022-02-24 19:20:40|11.99|9.81|11.79|9.65|11.99|9.81|11.79|9.65|0
1645730450000|2022-02-24 19:20:50|11.75|9.61|11.85|9.69|11.88|9.72|11.75|9.61|0
1645730460000|2022-02-24 19:21:00|11.88|9.72|11.93|9.76|12.08|9.88|11.88|9.72|0
1645730470000|2022-02-24 19:21:10|11.96|9.79|12.19|9.98|12.19|9.98|11.96|9.79|0
1645730480000|2022-02-24 19:21:20|12.14|9.93|12.28|10.05|12.28|10.05|12.14|9.93|0
1645730490000|2022-02-24 19:21:30|12.19|9.98|12.16|9.95|12.19|9.98|12.16|9.95|0
1645730500000|2022-02-24 19:21:40|12.08|9.88|12.14|9.93|12.14|9.93|12.05|9.86|0
1645730510000|2022-02-24 19:21:50|12.19|9.98|12.25|10.02|12.25|10.02|12.13|9.93|0
1645730520000|2022-02-24 19:22:00|12.11|9.9|12.12|9.92|12.12|9.92|12.05|9.86|0
1645730530000|2022-02-24 19:22:10|12.19|9.98|12.43|10.19|12.43|10.19|11.65|9.53|0
1645730540000|2022-02-24 19:22:20|10.92|8.93|10.94|8.95|11.01|9.01|10.92|8.93|0
1645730550000|2022-02-24 19:22:30|10.77|8.81|10.82|8.85|10.82|8.85|10.69|8.74|0
1645730560000|2022-02-24 19:22:40|10.71|8.76|10.87|8.9|10.87|8.9|10.69|8.74|0
1645730570000|2022-02-24 19:22:50|10.89|8.91|11.54|9.44|11.54|9.44|10.89|8.91|0
1645730580000|2022-02-24 19:23:00|11.5|9.41|11.64|9.52|11.64|9.52|11.47|9.39|0
1645730590000|2022-02-24 19:23:10|11.57|9.47|11.58|9.48|11.58|9.48|11.5|9.41|0
1645730600000|2022-02-24 19:23:20|11.47|9.39|11.39|9.32|11.47|9.39|11.36|9.29|0
1645730610000|2022-02-24 19:23:30|11.43|9.35|11.44|9.36|11.44|9.36|11.39|9.32|0
1645730620000|2022-02-24 19:23:40|11.5|9.41|11.39|9.32|11.5|9.41|11.33|9.27|0
1645730630000|2022-02-24 19:23:50|11.42|9.34|11.28|9.23|11.46|9.37|11.28|9.23|0
1645730640000|2022-02-24 19:24:00|11.19|9.16|11.36|9.29|11.5|9.41|11.19|9.16|0
1645730650000|2022-02-24 19:24:10|11.5|9.41|11.28|9.23|11.53|9.43|11.28|9.23|0
1645730660000|2022-02-24 19:24:20|11.29|9.24|11.25|9.2|11.33|9.27|11.23|9.19|0
1645730670000|2022-02-24 19:24:30|11.22|9.18|11.07|9.06|11.22|9.18|11.07|9.06|0
1645730680000|2022-02-24 19:24:40|11|9|11.06|9.05|11.08|9.07|11|9|0
1645730690000|2022-02-24 19:24:50|11.28|9.23|11.39|9.32|11.39|9.32|11.28|9.23|0
1645730700000|2022-02-24 19:25:00|11.44|9.36|11.75|9.62|11.75|9.62|11.44|9.36|0
1645730710000|2022-02-24 19:25:10|11.81|9.66|11.68|9.56|11.81|9.66|11.68|9.56|0
1645730720000|2022-02-24 19:25:20|11.64|9.52|11.64|9.52|11.64|9.52|11.53|9.43|0
1645730730000|2022-02-24 19:25:30|11.67|9.55|11.7|9.57|11.75|9.62|11.67|9.55|0
1645730740000|2022-02-24 19:25:40|11.73|9.59|11.53|9.43|11.73|9.59|11.53|9.43|0
1645730750000|2022-02-24 19:25:50|11.75|9.62|11.55|9.45|11.75|9.62|11.53|9.43|0
1645730760000|2022-02-24 19:26:00|11.48|9.4|11.26|9.21|11.48|9.4|11.26|9.21|0
1645730770000|2022-02-24 19:26:10|11.23|9.19|11.25|9.2|11.25|9.2|11.18|9.15|0
1645730780000|2022-02-24 19:26:20|11.14|9.11|11.16|9.13|11.16|9.13|11.08|9.07|0
1645730790000|2022-02-24 19:26:30|11.27|9.22|11.25|9.2|11.27|9.22|11.23|9.19|0
1645730800000|2022-02-24 19:26:40|11.16|9.13|11.05|9.04|11.3|9.25|11.05|9.04|0
1645730810000|2022-02-24 19:26:50|11.19|9.16|11.33|9.27|11.36|9.29|11.19|9.16|0
1645730820000|2022-02-24 19:27:00|11.47|9.38|11.47|9.38|11.47|9.38|11.45|9.37|0
1645730830000|2022-02-24 19:27:10|11.38|9.31|11.25|9.2|11.38|9.31|11.25|9.2|0
1645730840000|2022-02-24 19:27:20|11.31|9.26|11.43|9.35|11.43|9.35|11.31|9.26|0
1645730850000|2022-02-24 19:27:30|11.33|9.27|11.27|9.22|11.33|9.27|11.22|9.18|0
1645730860000|2022-02-24 19:27:40|11.22|9.18|11.44|9.36|11.44|9.36|11.22|9.18|0
1645730870000|2022-02-24 19:27:50|11.47|9.38|11.72|9.59|11.72|9.59|11.38|9.31|0
1645730880000|2022-02-24 19:28:00|11.71|9.58|11.69|9.57|11.71|9.58|11.58|9.48|0
1645730890000|2022-02-24 19:28:10|11.75|9.62|11.91|9.74|11.91|9.74|11.75|9.62|0
1645730900000|2022-02-24 19:28:20|11.87|9.71|11.84|9.69|11.87|9.71|11.72|9.59|0
1645730910000|2022-02-24 19:28:30|11.9|9.73|11.87|9.71|11.9|9.73|11.84|9.69|0
1645730920000|2022-02-24 19:28:40|11.81|9.66|11.64|9.52|11.81|9.66|11.64|9.52|0
1645730930000|2022-02-24 19:28:50|11.62|9.51|11.78|9.64|11.81|9.66|11.62|9.51|0
1645730940000|2022-02-24 19:29:00|11.75|9.61|11.69|9.57|11.79|9.65|11.69|9.57|0
1645730950000|2022-02-24 19:29:10|11.78|9.64|11.61|9.5|11.79|9.65|11.61|9.5|0
1645730960000|2022-02-24 19:29:20|11.69|9.57|11.81|9.66|11.81|9.66|11.69|9.57|0
1645730970000|2022-02-24 19:29:30|11.75|9.61|11.87|9.71|11.87|9.71|11.75|9.61|0
1645730980000|2022-02-24 19:29:40|11.84|9.68|11.92|9.76|11.92|9.76|11.81|9.66|0
1645730990000|2022-02-24 19:29:50|11.91|9.74|11.84|9.68|11.92|9.76|11.84|9.68|0
1645731010000|2022-02-24 19:30:10|11.87|9.71|11.89|9.73|11.91|9.74|11.87|9.71|0
1645731020000|2022-02-24 19:30:20|11.92|9.76|11.89|9.73|11.92|9.76|11.84|9.68|0
1645731030000|2022-02-24 19:30:30|12.47|10.23|12.8|10.56|12.8|10.56|12.44|10.2|0
1645731040000|2022-02-24 19:30:40|12.79|10.55|12.94|10.7|12.94|10.7|12.79|10.55|0
1645731050000|2022-02-24 19:30:50|12.86|10.62|13|10.76|13|10.76|12.86|10.62|0
1645731060000|2022-02-24 19:31:00|12.89|10.65|12.75|10.51|12.94|10.7|12.75|10.51|0
1645731070000|2022-02-24 19:31:10|12.74|10.5|12.91|10.67|12.91|10.67|12.66|10.42|0
1645731080000|2022-02-24 19:31:20|13|10.76|12.94|10.7|13|10.76|12.94|10.7|0
1645731090000|2022-02-24 19:31:30|12.88|10.64|12.77|10.53|12.88|10.64|12.77|10.53|0
1645731100000|2022-02-24 19:31:40|12.8|10.56|12.91|10.67|12.91|10.67|12.8|10.56|0
1645731110000|2022-02-24 19:31:50|12.86|10.62|12.94|10.7|12.94|10.7|12.83|10.59|0
1645731120000|2022-02-24 19:32:00|12.88|10.64|12.97|10.73|12.97|10.73|12.86|10.62|0
1645731130000|2022-02-24 19:32:10|12.98|10.74|13.05|10.81|13.05|10.81|12.98|10.74|0
1645731140000|2022-02-24 19:32:20|13.04|10.8|13.05|10.81|13.05|10.81|12.94|10.7|0
1645731150000|2022-02-24 19:32:30|13|10.76|13.04|10.8|13.04|10.8|13|10.76|0
1645731160000|2022-02-24 19:32:40|13.05|10.81|13|10.76|13.05|10.81|12.97|10.73|0
1645731170000|2022-02-24 19:32:50|13.05|10.81|12.97|10.73|13.05|10.81|12.94|10.7|0
1645731180000|2022-02-24 19:33:00|13.03|10.79|13.05|10.81|13.2|10.96|13.03|10.79|0
1645731190000|2022-02-24 19:33:10|13|10.76|13.11|10.87|13.11|10.87|12.97|10.73|0
1645731200000|2022-02-24 19:33:20|12.94|10.7|12.8|10.56|12.94|10.7|12.8|10.56|0
1645731210000|2022-02-24 19:33:30|12.86|10.62|12.88|10.64|12.94|10.7|12.86|10.62|0
1645731220000|2022-02-24 19:33:40|13.04|10.8|13.2|10.96|13.2|10.96|13.02|10.78|0
1645731230000|2022-02-24 19:33:50|13.23|10.99|13.4|11.16|13.4|11.16|13.23|10.99|0
1645731240000|2022-02-24 19:34:00|13.37|11.13|13.55|11.31|13.55|11.31|13.37|11.13|0
1645731250000|2022-02-24 19:34:10|13.57|11.33|13.63|11.39|13.63|11.39|13.57|11.33|0
1645731260000|2022-02-24 19:34:20|13.6|11.36|13.63|11.39|13.63|11.39|13.57|11.33|0
1645731270000|2022-02-24 19:34:30|13.6|11.36|13.72|11.48|13.72|11.48|13.6|11.36|0
1645731280000|2022-02-24 19:34:40|13.57|11.33|13.54|11.3|13.6|11.36|13.52|11.28|0
1645731290000|2022-02-24 19:34:50|13.62|11.38|13.66|11.42|13.66|11.42|13.57|11.33|0
1645731300000|2022-02-24 19:35:00|13.81|11.57|13.87|11.63|13.87|11.63|13.78|11.54|0
1645731310000|2022-02-24 19:35:10|13.9|11.66|13.87|11.63|13.9|11.66|13.87|11.63|0
1645731320000|2022-02-24 19:35:20|13.9|11.66|13.83|11.59|13.9|11.66|13.78|11.54|0
1645731330000|2022-02-24 19:35:30|13.86|11.62|13.84|11.6|13.87|11.63|13.78|11.54|0
1645731340000|2022-02-24 19:35:40|13.87|11.63|13.83|11.59|13.87|11.63|13.78|11.54|0
1645731350000|2022-02-24 19:35:50|13.9|11.66|13.78|11.54|13.9|11.66|13.78|11.54|0
1645731360000|2022-02-24 19:36:00|13.69|11.45|13.9|11.66|13.9|11.66|13.69|11.45|0
1645731370000|2022-02-24 19:36:10|13.87|11.63|13.98|11.74|13.99|11.75|13.84|11.6|0
1645731380000|2022-02-24 19:36:20|13.99|11.75|14.05|11.81|14.05|11.81|13.99|11.75|0
1645731390000|2022-02-24 19:36:30|14.17|11.93|14.33|12.09|14.36|12.12|14.17|11.93|0
1645731400000|2022-02-24 19:36:40|14.17|11.93|14.27|12.03|14.3|12.06|14.17|11.93|0
1645731410000|2022-02-24 19:36:50|14.2|11.96|14.3|12.06|14.36|12.12|14.2|11.96|0
1645731420000|2022-02-24 19:37:00|14.51|12.27|14.27|12.03|14.51|12.27|14.27|12.03|0
1645731430000|2022-02-24 19:37:10|14.48|12.24|14.51|12.27|14.64|12.4|14.48|12.24|0
1645731440000|2022-02-24 19:37:20|14.54|12.3|14.54|12.3|14.54|12.3|14.51|12.27|0
1645731450000|2022-02-24 19:37:30|14.58|12.34|14.45|12.21|14.61|12.37|14.45|12.21|0
1645731460000|2022-02-24 19:37:40|14.42|12.18|14.61|12.37|14.61|12.37|14.42|12.18|0
1645731470000|2022-02-24 19:37:50|14.58|12.34|14.48|12.24|14.58|12.34|14.48|12.24|0
1645731480000|2022-02-24 19:38:00|14.51|12.27|14.78|12.54|14.78|12.54|14.51|12.27|0
1645731490000|2022-02-24 19:38:10|16.13|13.89|14.41|12.17|16.13|13.89|14.32|12.08|0
1645731500000|2022-02-24 19:38:20|14.35|12.11|14.41|12.17|14.41|12.17|14.35|12.11|0
1645731510000|2022-02-24 19:38:30|14.38|12.14|14.35|12.11|14.38|12.14|14.35|12.11|0
1645731520000|2022-02-24 19:38:40|13.3|11.06|13.33|11.09|13.36|11.12|13.27|11.03|0
1645731530000|2022-02-24 19:38:50|13.27|11.03|13.78|11.54|13.78|11.54|13.27|11.03|0
1645731540000|2022-02-24 19:39:00|13.75|11.51|13.72|11.48|13.76|11.52|13.72|11.48|0
1645731550000|2022-02-24 19:39:10|13.69|11.45|13.63|11.39|13.69|11.45|13.63|11.39|0
1645731560000|2022-02-24 19:39:20|13.57|11.33|13.42|11.18|13.57|11.33|13.42|11.18|0
1645731570000|2022-02-24 19:39:30|13.48|11.24|13.66|11.42|13.66|11.42|13.48|11.24|0
1645731580000|2022-02-24 19:39:40|13.75|11.51|13.72|11.48|13.78|11.54|13.69|11.45|0
1645731590000|2022-02-24 19:39:50|13.78|11.54|13.76|11.52|13.78|11.54|13.72|11.48|0
1645731600000|2022-02-24 19:40:00|13.78|11.54|13.81|11.57|13.81|11.57|13.78|11.54|0
1645731610000|2022-02-24 19:40:10|13.87|11.63|13.99|11.75|13.99|11.75|13.72|11.48|0
1645731620000|2022-02-24 19:40:20|13.81|11.57|13.39|11.15|13.81|11.57|13.39|11.15|0
1645731630000|2022-02-24 19:40:30|13.21|10.97|13.18|10.94|13.33|11.09|13.18|10.94|0
1645731640000|2022-02-24 19:40:40|13.09|10.85|12.98|10.74|13.09|10.85|12.98|10.74|0
1645731650000|2022-02-24 19:40:50|12.95|10.71|12.8|10.56|12.95|10.71|12.77|10.53|0
1645731660000|2022-02-24 19:41:00|12.98|10.74|12.95|10.71|12.98|10.74|12.89|10.65|0
1645731670000|2022-02-24 19:41:10|13|10.76|12.8|10.56|13|10.76|12.8|10.56|0
1645731680000|2022-02-24 19:41:20|12.83|10.59|12.69|10.45|12.83|10.59|12.63|10.39|0
1645731690000|2022-02-24 19:41:30|12.63|10.39|12.55|10.31|12.72|10.48|12.55|10.31|0
1645731700000|2022-02-24 19:41:40|12.72|10.48|12.72|10.48|12.72|10.48|12.69|10.45|0
1645731710000|2022-02-24 19:41:50|12.69|10.45|12.97|10.73|12.97|10.73|12.69|10.45|0
1645731720000|2022-02-24 19:42:00|13.06|10.82|13.27|11.03|13.27|11.03|13.03|10.79|0
1645731730000|2022-02-24 19:42:10|13.24|11|13.35|11.11|13.35|11.11|13.24|11|0
1645731740000|2022-02-24 19:42:20|13.34|11.1|13.21|10.97|13.34|11.1|13.15|10.91|0
1645731750000|2022-02-24 19:42:30|13.27|11.03|13.32|11.08|13.35|11.11|13.27|11.03|0
1645731760000|2022-02-24 19:42:40|13.34|11.1|13.32|11.08|13.34|11.1|13.32|11.08|0
1645731770000|2022-02-24 19:42:50|13.18|10.94|13.32|11.08|13.32|11.08|13.18|10.94|0
1645731780000|2022-02-24 19:43:00|13.34|11.1|13.43|11.19|13.47|11.23|13.34|11.1|0
1645731790000|2022-02-24 19:43:10|13.32|11.08|13.27|11.03|13.37|11.13|13.27|11.03|0
1645731800000|2022-02-24 19:43:20|13.29|11.05|13.67|11.43|13.79|11.55|13.18|10.94|0
1645731810000|2022-02-24 19:43:30|13.79|11.55|13.79|11.55|13.91|11.67|13.79|11.55|0
1645731820000|2022-02-24 19:43:40|13.91|11.67|13.85|11.61|13.91|11.67|13.82|11.58|0
1645731830000|2022-02-24 19:43:50|13.97|11.73|13.76|11.52|13.97|11.73|13.76|11.52|0
1645731840000|2022-02-24 19:44:00|13.73|11.49|13.67|11.43|13.76|11.52|13.67|11.43|0
1645731850000|2022-02-24 19:44:10|13.55|11.31|13.46|11.22|13.55|11.31|13.43|11.19|0
1645731860000|2022-02-24 19:44:20|13.42|11.18|13.61|11.37|13.61|11.37|13.42|11.18|0
1645731870000|2022-02-24 19:44:30|13.76|11.52|13.64|11.4|13.82|11.58|13.64|11.4|0
1645731880000|2022-02-24 19:44:40|13.69|11.45|13.49|11.25|13.69|11.45|13.49|11.25|0
1645731890000|2022-02-24 19:44:50|13.46|11.22|13.52|11.28|13.52|11.28|13.46|11.22|0
1645731900000|2022-02-24 19:45:00|13.38|11.14|13.49|11.25|13.51|11.27|13.38|11.14|0
1645731910000|2022-02-24 19:45:10|13.58|11.34|13.49|11.25|13.67|11.43|13.49|11.25|0
1645731920000|2022-02-24 19:45:20|13.38|11.14|13.43|11.19|13.43|11.19|13.38|11.14|0
1645731930000|2022-02-24 19:45:30|13.46|11.22|13.49|11.25|13.55|11.31|13.46|11.22|0
1645731940000|2022-02-24 19:45:40|13.52|11.28|13.55|11.31|13.55|11.31|13.4|11.16|0
1645731950000|2022-02-24 19:45:50|13.64|11.4|13.58|11.34|13.76|11.52|13.58|11.34|0
1645731960000|2022-02-24 19:46:00|13.73|11.49|13.73|11.49|13.76|11.52|13.73|11.49|0
1645731970000|2022-02-24 19:46:10|13.88|11.64|13.69|11.45|13.88|11.64|13.64|11.4|0
1645731980000|2022-02-24 19:46:20|13.79|11.55|13.56|11.32|13.91|11.67|13.56|11.32|0
1645731990000|2022-02-24 19:46:30|13.54|11.3|13.56|11.32|13.56|11.32|13.53|11.29|0
1645732000000|2022-02-24 19:46:40|13.77|11.53|13.83|11.59|13.83|11.59|13.77|11.53|0
1645732010000|2022-02-24 19:46:50|13.86|11.62|13.8|11.56|13.86|11.62|13.78|11.54|0
1645732020000|2022-02-24 19:47:00|13.68|11.44|13.8|11.56|13.8|11.56|13.65|11.41|0
1645732030000|2022-02-24 19:47:10|13.77|11.53|13.95|11.71|13.95|11.71|13.77|11.53|0
1645732040000|2022-02-24 19:47:20|13.8|11.56|13.35|11.11|13.8|11.56|13.29|11.05|0
1645732050000|2022-02-24 19:47:30|13.29|11.05|13.06|10.82|13.29|11.05|12.94|10.7|0
1645732060000|2022-02-24 19:47:40|13.14|10.9|13.29|11.05|13.29|11.05|13.11|10.87|0
1645732070000|2022-02-24 19:47:50|13.23|10.99|13.19|10.95|13.32|11.08|13.19|10.95|0
1645732080000|2022-02-24 19:48:00|13.23|10.99|13.11|10.87|13.23|10.99|13.03|10.79|0
1645732090000|2022-02-24 19:48:10|13.14|10.9|13.17|10.93|13.17|10.93|13.14|10.9|0
1645732100000|2022-02-24 19:48:20|13.29|11.05|13.56|11.32|13.56|11.32|13.29|11.05|0
1645732110000|2022-02-24 19:48:30|13.78|11.54|13.92|11.68|13.92|11.68|13.78|11.54|0
1645732120000|2022-02-24 19:48:40|13.95|11.71|13.92|11.68|13.95|11.71|13.83|11.59|0
1645732130000|2022-02-24 19:48:50|13.89|11.65|13.89|11.65|13.9|11.66|13.86|11.62|0
1645732140000|2022-02-24 19:49:00|13.95|11.71|13.86|11.62|13.95|11.71|13.8|11.56|0
1645732150000|2022-02-24 19:49:10|13.83|11.59|13.83|11.59|13.89|11.65|13.74|11.5|0
1645732160000|2022-02-24 19:49:20|13.87|11.63|13.9|11.66|13.95|11.71|13.87|11.63|0
1645732170000|2022-02-24 19:49:30|13.95|11.71|13.86|11.62|13.95|11.71|13.8|11.56|0
1645732180000|2022-02-24 19:49:40|13.8|11.56|13.89|11.65|13.95|11.71|13.8|11.56|0
1645732190000|2022-02-24 19:49:50|13.98|11.74|14.18|11.94|14.18|11.94|13.98|11.74|0
1645732200000|2022-02-24 19:50:00|14.24|12|14.18|11.94|14.24|12|14.18|11.94|0
1645732210000|2022-02-24 19:50:10|13.92|11.68|13.92|11.68|14.01|11.77|13.86|11.62|0
1645732220000|2022-02-24 19:50:20|13.77|11.53|13.73|11.49|13.77|11.53|13.7|11.46|0
1645732230000|2022-02-24 19:50:30|13.76|11.52|14.16|11.92|14.16|11.92|13.76|11.52|0
1645732240000|2022-02-24 19:50:40|14.19|11.95|14.16|11.92|14.19|11.95|14.16|11.92|0
1645732250000|2022-02-24 19:50:50|14.19|11.95|14.01|11.77|14.26|12.02|14.01|11.77|0
1645732260000|2022-02-24 19:51:00|14.1|11.86|14.1|11.86|14.13|11.89|14.1|11.86|0
1645732270000|2022-02-24 19:51:10|14.07|11.83|13.76|11.52|14.07|11.83|13.76|11.52|0
1645732280000|2022-02-24 19:51:20|13.64|11.4|13.73|11.49|13.86|11.62|13.64|11.4|0
1645732290000|2022-02-24 19:51:30|13.7|11.46|13.79|11.55|13.79|11.55|13.67|11.43|0
1645732300000|2022-02-24 19:51:40|13.82|11.58|13.54|11.3|13.82|11.58|13.54|11.3|0
1645732310000|2022-02-24 19:51:50|13.6|11.36|13.66|11.42|13.66|11.42|13.49|11.25|0
1645732320000|2022-02-24 19:52:00|13.73|11.49|13.55|11.31|13.73|11.49|13.55|11.31|0
1645732330000|2022-02-24 19:52:10|13.43|11.19|13.32|11.08|13.43|11.19|13.32|11.08|0
1645732340000|2022-02-24 19:52:20|13.37|11.13|13.43|11.19|13.43|11.19|13.35|11.11|0
1645732350000|2022-02-24 19:52:30|13.37|11.13|13.6|11.36|13.6|11.36|13.37|11.13|0
1645732360000|2022-02-24 19:52:40|13.61|11.37|13.9|11.66|13.9|11.66|13.61|11.37|0
1645732370000|2022-02-24 19:52:50|13.95|11.71|13.85|11.61|13.95|11.71|13.85|11.61|0
1645732380000|2022-02-24 19:53:00|14.04|11.8|14.16|11.92|14.16|11.92|14.04|11.8|0
1645732390000|2022-02-24 19:53:10|14.07|11.83|14.07|11.83|14.13|11.89|14.07|11.83|0
1645732400000|2022-02-24 19:53:20|14.01|11.77|14.01|11.77|14.1|11.86|14.01|11.77|0
1645732410000|2022-02-24 19:53:30|13.95|11.71|14.1|11.86|14.1|11.86|13.95|11.71|0
1645732420000|2022-02-24 19:53:40|14.19|11.95|14.01|11.77|14.19|11.95|14.01|11.77|0
1645732430000|2022-02-24 19:53:50|13.9|11.66|14.01|11.77|14.01|11.77|13.9|11.66|0
1645732440000|2022-02-24 19:54:00|14.13|11.89|14.13|11.89|14.22|11.98|14.13|11.89|0
1645732450000|2022-02-24 19:54:10|14.1|11.86|14.01|11.77|14.1|11.86|13.98|11.74|0
1645732460000|2022-02-24 19:54:20|14.07|11.83|14.1|11.86|14.1|11.86|14.07|11.83|0
1645732470000|2022-02-24 19:54:30|14.38|12.14|14.51|12.27|14.54|12.3|14.38|12.14|0
1645732480000|2022-02-24 19:54:40|14.57|12.33|14.54|12.3|14.57|12.33|14.54|12.3|0
1645732490000|2022-02-24 19:54:50|14.51|12.27|14.51|12.27|14.54|12.3|14.51|12.27|0
1645732500000|2022-02-24 19:55:00|14.22|11.98|13.67|11.43|14.22|11.98|13.67|11.43|0
1645732510000|2022-02-24 19:55:10|13.73|11.49|13.97|11.73|13.97|11.73|13.73|11.49|0
1645732520000|2022-02-24 19:55:20|14.08|11.84|12.8|10.56|14.08|11.84|12.8|10.56|0
1645732530000|2022-02-24 19:55:30|12.84|10.6|12.85|10.61|12.85|10.61|12.62|10.38|0
1645732540000|2022-02-24 19:55:40|12.83|10.59|12.82|10.58|12.83|10.59|12.74|10.5|0
1645732550000|2022-02-24 19:55:50|13|10.76|13.09|10.85|13.09|10.85|13|10.76|0
1645732560000|2022-02-24 19:56:00|13.15|10.91|12.94|10.7|13.15|10.91|12.94|10.7|0
1645732570000|2022-02-24 19:56:10|12.97|10.73|12.9|10.66|13|10.76|12.9|10.66|0
1645732580000|2022-02-24 19:56:20|13|10.76|12.71|10.47|13|10.76|12.71|10.47|0
1645732590000|2022-02-24 19:56:30|12.59|10.35|12.69|10.45|12.77|10.53|12.59|10.35|0
1645732600000|2022-02-24 19:56:40|12.75|10.51|12.88|10.64|12.88|10.64|12.75|10.51|0
1645732610000|2022-02-24 19:56:50|12.82|10.58|12.94|10.7|12.94|10.7|12.82|10.58|0
1645732620000|2022-02-24 19:57:00|12.93|10.69|13|10.76|13|10.76|12.88|10.64|0
1645732630000|2022-02-24 19:57:10|12.97|10.73|12.97|10.73|12.97|10.73|12.85|10.61|0
1645732640000|2022-02-24 19:57:20|13|10.76|13.15|10.91|13.15|10.91|12.97|10.73|0
1645732650000|2022-02-24 19:57:30|13.06|10.82|13.06|10.82|13.06|10.82|12.85|10.61|0
1645732660000|2022-02-24 19:57:40|13.1|10.86|13.13|10.89|13.13|10.89|12.97|10.73|0
1645732670000|2022-02-24 19:57:50|13.06|10.82|13.07|10.83|13.15|10.91|13.06|10.82|0
1645732680000|2022-02-24 19:58:00|12.92|10.68|12.68|10.44|12.92|10.68|12.68|10.44|0
1645732690000|2022-02-24 19:58:10|12.85|10.61|12.62|10.38|12.85|10.61|12.62|10.38|0
1645732700000|2022-02-24 19:58:20|12.59|10.35|12.62|10.38|12.62|10.38|12.59|10.35|0
1645732710000|2022-02-24 19:58:30|12.77|10.53|12.51|10.27|12.77|10.53|12.51|10.27|0
1645732720000|2022-02-24 19:58:40|12.42|10.18|12.31|10.07|12.42|10.18|12.31|10.07|0
1645732730000|2022-02-24 19:58:50|12.56|10.32|12.42|10.18|12.56|10.32|12.42|10.18|0
1645732740000|2022-02-24 19:59:00|12.52|10.28|12.68|10.44|12.68|10.44|12.52|10.28|0
1645732750000|2022-02-24 19:59:10|12.64|10.4|12.69|10.45|12.71|10.47|12.64|10.4|0
1645732760000|2022-02-24 19:59:20|12.74|10.5|12.78|10.54|12.79|10.55|12.74|10.5|0
1645732770000|2022-02-24 19:59:30|12.71|10.47|13.03|10.79|13.03|10.79|12.71|10.47|0
1645732780000|2022-02-24 19:59:40|13.09|10.85|13.03|10.79|13.09|10.85|13.03|10.79|0
1645732790000|2022-02-24 19:59:50|13.07|10.83|13.03|10.79|13.07|10.83|13.01|10.77|0
1645732800000|2022-02-24 20:00:00|13.14|10.9|12.91|10.67|13.17|10.93|12.91|10.67|0
1645732810000|2022-02-24 20:00:10|12.94|10.7|12.79|10.55|12.94|10.7|12.79|10.55|0
1645732820000|2022-02-24 20:00:20|12.71|10.47|13.08|10.84|13.08|10.84|12.71|10.47|0
1645732830000|2022-02-24 20:00:30|12.91|10.67|13.03|10.79|13.03|10.79|12.85|10.61|0
1645732840000|2022-02-24 20:00:40|12.95|10.71|12.68|10.44|12.95|10.71|12.68|10.44|0
1645732850000|2022-02-24 20:00:50|12.65|10.41|12.94|10.7|12.94|10.7|12.65|10.41|0
1645732860000|2022-02-24 20:01:00|13.06|10.82|12.85|10.61|13.06|10.82|12.85|10.61|0
1645732870000|2022-02-24 20:01:10|12.88|10.64|12.94|10.7|12.94|10.7|12.81|10.57|0
1645732880000|2022-02-24 20:01:20|12.97|10.73|12.88|10.64|12.97|10.73|12.88|10.64|0
1645732890000|2022-02-24 20:01:30|12.79|10.55|12.82|10.58|12.82|10.58|12.56|10.32|0
1645732900000|2022-02-24 20:01:40|12.97|10.73|13.03|10.79|13.03|10.79|12.97|10.73|0
1645732910000|2022-02-24 20:01:50|13.05|10.81|13.05|10.81|13.05|10.81|12.94|10.7|0
1645732920000|2022-02-24 20:02:00|13.11|10.87|13.05|10.81|13.11|10.87|12.95|10.71|0
1645732930000|2022-02-24 20:02:10|13.38|11.14|13.47|11.23|13.5|11.26|13.35|11.11|0
1645732940000|2022-02-24 20:02:20|13.5|11.26|13.5|11.26|13.5|11.26|13.47|11.23|0
1645732950000|2022-02-24 20:02:30|13.47|11.23|13.5|11.26|13.5|11.26|13.47|11.23|0
1645732960000|2022-02-24 20:02:40|13.38|11.14|13.47|11.23|13.47|11.23|13.38|11.14|0
1645732970000|2022-02-24 20:02:50|13.81|11.57|13.81|11.57|13.85|11.61|13.81|11.57|0
1645732980000|2022-02-24 20:03:00|13.78|11.54|13.78|11.54|13.78|11.54|13.56|11.32|0
1645732990000|2022-02-24 20:03:10|13.68|11.44|13.75|11.51|13.75|11.51|13.68|11.44|0
1645733000000|2022-02-24 20:03:20|13.68|11.44|13.43|11.19|13.68|11.44|13.43|11.19|0
1645733010000|2022-02-24 20:03:30|13.53|11.29|13.53|11.29|13.59|11.35|13.53|11.29|0
1645733020000|2022-02-24 20:03:40|13.56|11.32|13.72|11.48|13.72|11.48|13.56|11.32|0
1645733030000|2022-02-24 20:03:50|13.75|11.51|13.81|11.57|13.81|11.57|13.75|11.51|0
1645733040000|2022-02-24 20:04:00|13.87|11.63|12.84|10.6|13.87|11.63|12.78|10.54|0
1645733050000|2022-02-24 20:04:10|12.99|10.75|13.05|10.81|13.05|10.81|12.96|10.72|0
1645733060000|2022-02-24 20:04:20|14.52|12.28|14.61|12.37|14.67|12.43|14.52|12.28|0
1645733070000|2022-02-24 20:04:30|14.69|12.45|14.54|12.3|14.74|12.5|14.54|12.3|0
1645733080000|2022-02-24 20:04:40|14.64|12.4|14.54|12.3|14.64|12.4|14.54|12.3|0
1645733090000|2022-02-24 20:04:50|14.62|12.38|14.67|12.43|14.67|12.43|14.62|12.38|0
1645733100000|2022-02-24 20:05:00|14.61|12.37|14.67|12.43|14.74|12.5|14.61|12.37|0
1645733110000|2022-02-24 20:05:10|14.7|12.46|14.48|12.24|14.7|12.46|14.41|12.17|0
1645733120000|2022-02-24 20:05:20|14.41|12.17|14.61|12.37|14.61|12.37|14.35|12.11|0
1645733130000|2022-02-24 20:05:30|14.64|12.4|14.44|12.2|14.64|12.4|14.44|12.2|0
1645733140000|2022-02-24 20:05:40|14.48|12.24|14.48|12.24|14.51|12.27|14.48|12.24|0
1645733150000|2022-02-24 20:05:50|14.44|12.2|14.57|12.33|14.57|12.33|14.44|12.2|0
1645733160000|2022-02-24 20:06:00|14.56|12.32|14.67|12.43|14.67|12.43|14.54|12.3|0
1645733170000|2022-02-24 20:06:10|14.57|12.33|14.7|12.46|14.7|12.46|14.57|12.33|0
1645733180000|2022-02-24 20:06:20|14.6|12.36|15.43|13.19|15.43|13.19|14.6|12.36|0
1645733190000|2022-02-24 20:06:30|15.47|13.23|15.43|13.19|15.5|13.26|15.43|13.19|0
1645733200000|2022-02-24 20:06:40|15.33|13.09|15.17|12.93|15.33|13.09|15.17|12.93|0
1645733210000|2022-02-24 20:06:50|15.23|12.99|15.23|12.99|15.3|13.06|15.23|12.99|0
1645733220000|2022-02-24 20:07:00|15.3|13.06|15.3|13.06|15.3|13.06|15.23|12.99|0
1645733230000|2022-02-24 20:07:10|15.2|12.96|15.23|12.99|15.23|12.99|15.2|12.96|0
1645733240000|2022-02-24 20:07:20|15.27|13.03|15.33|13.09|15.33|13.09|15.27|13.03|0
1645733250000|2022-02-24 20:07:30|15.27|13.03|15.43|13.19|15.43|13.19|15.27|13.03|0
1645733260000|2022-02-24 20:07:40|15.4|13.16|15.43|13.19|15.43|13.19|15.4|13.16|0
1645733270000|2022-02-24 20:07:50|15.33|13.09|15.3|13.06|15.33|13.09|15.23|12.99|0
1645733280000|2022-02-24 20:08:00|15.43|13.19|15.4|13.16|15.5|13.26|15.4|13.16|0
1645733290000|2022-02-24 20:08:10|15.37|13.13|15.53|13.29|15.53|13.29|15.37|13.13|0
1645733300000|2022-02-24 20:08:20|15.57|13.33|15.57|13.33|15.57|13.33|15.5|13.26|0
1645733310000|2022-02-24 20:08:30|15.6|13.36|15.5|13.26|15.6|13.36|15.5|13.26|0
1645733320000|2022-02-24 20:08:40|15.53|13.29|15.53|13.29|15.57|13.33|15.5|13.26|0
1645733330000|2022-02-24 20:08:50|15.47|13.23|15.4|13.16|15.53|13.29|15.37|13.13|0
1645733340000|2022-02-24 20:09:00|15.27|13.03|15.3|13.06|15.3|13.06|15.2|12.96|0
1645733350000|2022-02-24 20:09:10|15.13|12.89|14.94|12.7|15.13|12.89|14.94|12.7|0
1645733360000|2022-02-24 20:09:20|15.13|12.89|14.97|12.73|15.13|12.89|14.94|12.7|0
1645733370000|2022-02-24 20:09:30|15.03|12.79|15.05|12.81|15.05|12.81|14.97|12.73|0
1645733380000|2022-02-24 20:09:40|15.07|12.83|14.9|12.66|15.07|12.83|14.9|12.66|0
1645733390000|2022-02-24 20:09:50|14.81|12.89|14.74|12.82|14.81|12.89|14.74|12.82|0
1645733400000|2022-02-24 20:10:00|14.64|12.72|14.74|12.82|14.87|12.95|14.64|12.72|0
1645733410000|2022-02-24 20:10:10|14.77|12.85|15.07|13.15|15.07|13.15|14.68|12.76|0
1645733420000|2022-02-24 20:10:20|14.87|12.95|14.68|12.76|14.87|12.95|14.61|12.69|0
1645733430000|2022-02-24 20:10:30|14.77|12.85|15.04|13.12|15.05|13.13|14.77|12.85|0
1645733440000|2022-02-24 20:10:40|15.2|13.28|15.07|13.15|15.2|13.28|15.07|13.15|0
1645733450000|2022-02-24 20:10:50|15.17|13.25|15.17|13.25|15.24|13.32|15.07|13.15|0
1645733460000|2022-02-24 20:11:00|15.27|13.35|15.12|13.2|15.27|13.35|15.12|13.2|0
1645733470000|2022-02-24 20:11:10|15.15|13.23|14.91|12.99|15.15|13.23|14.91|12.99|0
1645733480000|2022-02-24 20:11:20|14.97|13.05|14.9|12.98|15.04|13.12|14.9|12.98|0
1645733490000|2022-02-24 20:11:30|15.04|13.12|15.04|13.12|15.17|13.25|15.04|13.12|0
1645733500000|2022-02-24 20:11:40|15.1|13.18|15.07|13.15|15.1|13.18|15.07|13.15|0
1645733510000|2022-02-24 20:11:50|15|13.08|14.97|13.05|15.05|13.13|14.97|13.05|0
1645733520000|2022-02-24 20:12:00|15.07|13.15|15.14|13.22|15.2|13.28|15.07|13.15|0
1645733530000|2022-02-24 20:12:10|15.17|13.25|15.14|13.22|15.19|13.27|15.04|13.12|0
1645733540000|2022-02-24 20:12:20|15.12|13.2|15.27|13.35|15.3|13.38|15.09|13.17|0
1645733550000|2022-02-24 20:12:30|15.25|13.33|15.22|13.3|15.25|13.33|15.22|13.3|0
1645733560000|2022-02-24 20:12:40|15.12|13.2|14.92|13|15.12|13.2|14.92|13|0
1645733570000|2022-02-24 20:12:50|15.07|13.15|15|13.08|15.07|13.15|15|13.08|0
1645733580000|2022-02-24 20:13:00|14.97|13.05|15.14|13.22|15.14|13.22|14.97|13.05|0
1645733590000|2022-02-24 20:13:10|15.24|13.32|14.97|13.05|15.24|13.32|14.97|13.05|0
1645733600000|2022-02-24 20:13:20|15.05|13.13|15.18|13.26|15.18|13.26|15.05|13.13|0
1645733610000|2022-02-24 20:13:30|15.17|13.25|15.32|13.4|15.32|13.4|15.17|13.25|0
1645733620000|2022-02-24 20:13:40|15.37|13.45|15.3|13.38|15.4|13.48|15.27|13.35|0
1645733630000|2022-02-24 20:13:50|15.27|13.35|15.13|13.21|15.27|13.35|15.07|13.15|0
1645733640000|2022-02-24 20:14:00|15.23|13.31|15.34|13.42|15.34|13.42|15.23|13.31|0
1645733650000|2022-02-24 20:14:10|15.3|13.38|15.27|13.35|15.3|13.38|15.27|13.35|0
1645733660000|2022-02-24 20:14:20|15.37|13.45|15.27|13.35|15.4|13.48|15.27|13.35|0
1645733670000|2022-02-24 20:14:30|15.37|13.45|15.37|13.45|15.37|13.45|15.34|13.42|0
1645733680000|2022-02-24 20:14:40|15.27|13.35|15.4|13.48|15.4|13.48|15.27|13.35|0
1645733690000|2022-02-24 20:14:50|15.37|13.45|15.38|13.46|15.38|13.46|15.34|13.42|0
1645733700000|2022-02-24 20:15:00|15.33|13.41|15.4|13.48|15.4|13.48|15.33|13.41|0
1645733710000|2022-02-24 20:15:10|15.47|13.55|15.44|13.52|15.47|13.55|15.44|13.52|0
1645733720000|2022-02-24 20:15:20|15.37|13.45|15.33|13.41|15.37|13.45|15.33|13.41|0
1645733730000|2022-02-24 20:15:30|15.44|13.52|15.47|13.55|15.47|13.55|15.44|13.52|0
1645733740000|2022-02-24 20:15:40|15.44|13.52|15.47|13.55|15.47|13.55|15.44|13.52|0
1645733750000|2022-02-24 20:15:50|15.4|13.48|15.4|13.48|15.4|13.48|15.4|13.48|0
1645733760000|2022-02-24 20:16:00|15.33|13.41|15.17|13.25|15.33|13.41|15.17|13.25|0
1645733770000|2022-02-24 20:16:10|15|13.08|14.97|13.05|15|13.08|14.87|12.95|0
1645733780000|2022-02-24 20:16:20|14.87|12.95|14.77|12.85|14.87|12.95|14.74|12.82|0
1645733790000|2022-02-24 20:16:30|14.74|12.82|14.87|12.95|14.87|12.95|14.71|12.79|0
1645733800000|2022-02-24 20:16:40|14.92|13|15.03|13.11|15.07|13.15|14.9|12.98|0
1645733810000|2022-02-24 20:16:50|15.05|13.13|14.85|12.93|15.05|13.13|14.77|12.85|0
1645733820000|2022-02-24 20:17:00|14.93|13.01|14.8|12.88|14.93|13.01|14.8|12.88|0
1645733830000|2022-02-24 20:17:10|14.85|12.93|14.9|12.98|14.92|13|14.85|12.93|0
1645733840000|2022-02-24 20:17:20|14.93|13.01|14.77|12.85|14.93|13.01|14.77|12.85|0
1645733850000|2022-02-24 20:17:30|14.83|12.91|14.83|12.91|14.83|12.91|14.7|12.78|0
1645733860000|2022-02-24 20:17:40|14.87|12.95|15|13.08|15|13.08|14.87|12.95|0
1645733870000|2022-02-24 20:17:50|15.07|13.15|15|13.08|15.07|13.15|14.97|13.05|0
1645733880000|2022-02-24 20:18:00|14.97|13.05|14.97|13.05|15|13.08|14.97|13.05|0
1645733890000|2022-02-24 20:18:10|15.13|13.21|15.13|13.21|15.13|13.21|15.07|13.15|0
1645733900000|2022-02-24 20:18:20|15.18|13.26|15.27|13.35|15.27|13.35|15.18|13.26|0
1645733910000|2022-02-24 20:18:30|15.16|13.24|14.92|13|15.16|13.24|14.92|13|0
1645733920000|2022-02-24 20:18:40|14.9|12.98|14.97|13.05|15.03|13.11|14.9|12.98|0
1645733930000|2022-02-24 20:18:50|14.87|12.95|14.92|13|15.05|13.13|14.87|12.95|0
1645733940000|2022-02-24 20:19:00|15.03|13.11|15.1|13.18|15.13|13.21|15.03|13.11|0
1645733950000|2022-02-24 20:19:10|15.23|13.31|15.33|13.41|15.37|13.45|15.23|13.31|0
1645733960000|2022-02-24 20:19:20|15.37|13.45|15.3|13.38|15.37|13.45|15.3|13.38|0
1645733970000|2022-02-24 20:19:30|15.31|13.39|15.33|13.41|15.4|13.48|15.31|13.39|0
1645733980000|2022-02-24 20:19:40|15.38|13.46|15.37|13.45|15.4|13.48|15.37|13.45|0
1645733990000|2022-02-24 20:19:50|15.43|13.51|15.33|13.41|15.43|13.51|15.33|13.41|0
1645734000000|2022-02-24 20:20:00|15.43|13.51|15.26|13.34|15.43|13.51|15.16|13.24|0
1645734010000|2022-02-24 20:20:10|15.2|13.28|14.67|12.75|15.2|13.28|14.67|12.75|0
1645734020000|2022-02-24 20:20:20|14.54|12.62|14.77|12.85|14.77|12.85|14.54|12.62|0
1645734030000|2022-02-24 20:20:30|14.87|12.95|14.96|13.04|14.96|13.04|14.87|12.95|0
1645734040000|2022-02-24 20:20:40|14.77|12.85|14.77|12.85|14.77|12.85|14.77|12.85|0
1645734050000|2022-02-24 20:20:50|14.8|12.88|14.87|12.95|14.93|13.01|14.8|12.88|0
1645734060000|2022-02-24 20:21:00|14.9|12.98|15.16|13.24|15.16|13.24|14.9|12.98|0
1645734070000|2022-02-24 20:21:10|15.08|13.16|15.13|13.21|15.13|13.21|14.93|13.01|0
1645734080000|2022-02-24 20:21:20|15.16|13.24|15.13|13.21|15.16|13.24|15.06|13.14|0
1645734090000|2022-02-24 20:21:30|15.2|13.28|15.1|13.18|15.2|13.28|15.1|13.18|0
1645734100000|2022-02-24 20:21:40|15|13.08|15.03|13.11|15.03|13.11|14.9|12.98|0
1645734110000|2022-02-24 20:21:50|15.06|13.14|15.03|13.11|15.11|13.19|15.03|13.11|0
1645734120000|2022-02-24 20:22:00|15.06|13.14|15.03|13.11|15.11|13.19|15.03|13.11|0
1645734130000|2022-02-24 20:22:10|15.23|13.31|15.43|13.51|15.43|13.51|15.23|13.31|0
1645734140000|2022-02-24 20:22:20|15.36|13.44|15.3|13.38|15.38|13.46|15.3|13.38|0
1645734150000|2022-02-24 20:22:30|15.33|13.41|15.4|13.48|15.4|13.48|15.33|13.41|0
1645734160000|2022-02-24 20:22:40|15.36|13.44|15.36|13.44|15.4|13.48|15.33|13.41|0
1645734170000|2022-02-24 20:22:50|15.26|13.34|15.33|13.41|15.36|13.44|15.26|13.34|0
1645734180000|2022-02-24 20:23:00|15.36|13.44|15.38|13.46|15.38|13.46|15.3|13.38|0
1645734190000|2022-02-24 20:23:10|15.33|13.41|15.26|13.34|15.33|13.41|15.23|13.31|0
1645734200000|2022-02-24 20:23:20|15.3|13.38|15.23|13.31|15.3|13.38|15.16|13.24|0
1645734210000|2022-02-24 20:23:30|15.33|13.41|15.46|13.54|15.46|13.54|15.33|13.41|0
1645734220000|2022-02-24 20:23:40|15.4|13.48|15.45|13.53|15.45|13.53|15.4|13.48|0
1645734230000|2022-02-24 20:23:50|15.4|13.48|15.43|13.51|15.43|13.51|15.33|13.41|0
1645734240000|2022-02-24 20:24:00|15.46|13.54|15.36|13.44|15.46|13.54|15.36|13.44|0
1645734250000|2022-02-24 20:24:10|15.46|13.54|15.43|13.51|15.46|13.54|15.4|13.48|0
1645734260000|2022-02-24 20:24:20|15.46|13.54|15.46|13.54|15.46|13.54|15.46|13.54|0
1645734270000|2022-02-24 20:24:30|15.43|13.51|15.4|13.48|15.43|13.51|15.36|13.44|0
1645734280000|2022-02-24 20:24:40|15.36|13.44|15.36|13.44|15.36|13.44|15.33|13.41|0
1645734290000|2022-02-24 20:24:50|15.43|13.51|15.33|13.41|15.43|13.51|15.33|13.41|0
1645734300000|2022-02-24 20:25:00|15.31|13.39|15.41|13.49|15.41|13.49|15.31|13.39|0
1645734310000|2022-02-24 20:25:10|15.39|13.47|15.46|13.54|15.46|13.54|15.39|13.47|0
1645734320000|2022-02-24 20:25:20|15.43|13.51|15.46|13.54|15.46|13.54|15.36|13.44|0
1645734330000|2022-02-24 20:25:30|15.43|13.51|15.43|13.51|15.46|13.54|15.43|13.51|0
1645734340000|2022-02-24 20:25:40|15.46|13.54|15.46|13.54|15.46|13.54|15.43|13.51|0
1645734350000|2022-02-24 20:25:50|15.43|13.51|15.46|13.54|15.46|13.54|15.43|13.51|0
1645734360000|2022-02-24 20:26:00|15.43|13.51|15.46|13.54|15.46|13.54|15.43|13.51|0
1645734370000|2022-02-24 20:26:10|15.43|13.51|15.46|13.54|15.46|13.54|15.36|13.44|0
1645734390000|2022-02-24 20:26:30|15.39|13.47|15.39|13.47|15.46|13.54|15.39|13.47|0
1645734400000|2022-02-24 20:26:40|15.36|13.44|15.43|13.51|15.43|13.51|15.33|13.41|0
1645734410000|2022-02-24 20:26:50|15.39|13.47|15.46|13.54|15.46|13.54|15.39|13.47|0
1645734420000|2022-02-24 20:27:00|15.39|13.47|15.29|13.37|15.39|13.47|15.29|13.37|0
1645734430000|2022-02-24 20:27:10|15.26|13.34|14.89|12.97|15.26|13.34|14.89|12.97|0
1645734440000|2022-02-24 20:27:20|15.06|13.14|15.16|13.24|15.22|13.3|15.06|13.14|0
1645734450000|2022-02-24 20:27:30|15.09|13.17|15.11|13.19|15.11|13.19|15.03|13.11|0
1645734460000|2022-02-24 20:27:40|15.19|13.27|15.17|13.25|15.19|13.27|15.16|13.24|0
1645734470000|2022-02-24 20:27:50|15.16|13.24|15.09|13.17|15.19|13.27|15.09|13.17|0
1645734480000|2022-02-24 20:28:00|15.19|13.27|15.46|13.54|15.46|13.54|15.17|13.25|0
1645734490000|2022-02-24 20:28:10|15.39|13.47|15.46|13.54|15.46|13.54|15.39|13.47|0
1645734500000|2022-02-24 20:28:20|15.6|13.68|15.66|13.74|15.77|13.85|15.6|13.68|0
1645734510000|2022-02-24 20:28:30|15.63|13.71|15.24|13.32|15.63|13.71|15.24|13.32|0
1645734520000|2022-02-24 20:28:40|15.09|13.17|15.32|13.4|15.36|13.44|15.09|13.17|0
1645734530000|2022-02-24 20:28:50|15.22|13.3|14.76|12.84|15.22|13.3|14.76|12.84|0
1645734540000|2022-02-24 20:29:00|14.7|12.78|14.25|12.33|14.7|12.78|14.25|12.33|0
1645734550000|2022-02-24 20:29:10|14.28|12.36|14.47|12.55|14.47|12.55|14.28|12.36|0
1645734560000|2022-02-24 20:29:20|14.33|12.41|14.12|12.2|14.34|12.42|14.12|12.2|0
1645734570000|2022-02-24 20:29:30|14.15|12.23|14.22|12.3|14.22|12.3|14.09|12.17|0
1645734580000|2022-02-24 20:29:40|14.18|12.26|14.18|12.26|14.25|12.33|14.18|12.26|0
1645734590000|2022-02-24 20:29:50|14.06|12.14|14.12|12.2|14.15|12.23|14|12.08|0
1645734600000|2022-02-24 20:30:00|14.09|12.17|14.25|12.33|14.34|12.42|14.09|12.17|0
1645734610000|2022-02-24 20:30:10|14.34|12.42|14.15|12.23|14.34|12.42|14.15|12.23|0
1645734620000|2022-02-24 20:30:20|14.25|12.33|14.42|12.5|14.42|12.5|14.21|12.29|0
1645734630000|2022-02-24 20:30:30|14.44|12.52|14.66|12.74|14.66|12.74|14.37|12.45|0
1645734640000|2022-02-24 20:30:40|14.63|12.71|14.66|12.74|14.66|12.74|14.63|12.71|0
1645734650000|2022-02-24 20:30:50|14.63|12.71|14.57|12.65|14.73|12.81|14.57|12.65|0
1645734660000|2022-02-24 20:31:00|14.5|12.58|14.53|12.61|14.55|12.63|14.5|12.58|0
1645734670000|2022-02-24 20:31:10|14.47|12.55|14.69|12.77|14.69|12.77|14.47|12.55|0
1645734680000|2022-02-24 20:31:20|14.64|12.72|14.6|12.68|14.66|12.74|14.6|12.68|0
1645734690000|2022-02-24 20:31:30|14.53|12.61|14.53|12.61|14.6|12.68|14.53|12.61|0
1645734700000|2022-02-24 20:31:40|14.5|12.58|14.64|12.72|14.73|12.81|14.5|12.58|0
1645734710000|2022-02-24 20:31:50|14.73|12.81|14.82|12.9|14.82|12.9|14.66|12.74|0
1645734720000|2022-02-24 20:32:00|14.92|13|14.92|13|14.92|13|14.92|13|0
1645734730000|2022-02-24 20:32:10|14.99|13.07|15.12|13.2|15.12|13.2|14.99|13.07|0
1645734740000|2022-02-24 20:32:20|15.09|13.17|15.25|13.33|15.25|13.33|15.09|13.17|0
1645734750000|2022-02-24 20:32:30|15.39|13.47|15.29|13.37|15.39|13.47|15.29|13.37|0
1645734760000|2022-02-24 20:32:40|15.42|13.5|15.63|13.71|15.63|13.71|15.42|13.5|0
1645734770000|2022-02-24 20:32:50|15.75|13.83|15.97|14.05|16.08|14.16|15.75|13.83|0
1645734780000|2022-02-24 20:33:00|16.04|14.12|16.04|14.12|16.11|14.19|16.04|14.12|0
1645734790000|2022-02-24 20:33:10|16.32|14.4|16.54|14.62|16.54|14.62|16.32|14.4|0
1645734800000|2022-02-24 20:33:20|16.61|14.69|16.76|14.84|16.79|14.87|16.61|14.69|0
1645734810000|2022-02-24 20:33:30|16.97|15.05|17.27|15.35|17.29|15.37|16.97|15.05|0
1645734820000|2022-02-24 20:33:40|17.31|15.39|17.08|15.16|17.34|15.42|17.08|15.16|0
1645734830000|2022-02-24 20:33:50|17.12|15.2|17.05|15.13|17.12|15.2|17.01|15.09|0
1645734840000|2022-02-24 20:34:00|17.01|15.09|16.86|14.94|17.08|15.16|16.86|14.94|0
1645734850000|2022-02-24 20:34:10|16.94|15.02|17.05|15.13|17.05|15.13|16.94|15.02|0
1645734860000|2022-02-24 20:34:20|16.9|14.98|17.1|15.18|17.1|15.18|16.9|14.98|0
1645734870000|2022-02-24 20:34:30|17.31|15.39|17.53|15.61|17.53|15.61|17.31|15.39|0
1645734880000|2022-02-24 20:34:40|17.72|15.8|17.64|15.72|17.72|15.8|17.64|15.72|0
1645734890000|2022-02-24 20:34:50|17.76|15.84|18.07|16.15|18.07|16.15|17.76|15.84|0
1645734900000|2022-02-24 20:35:00|18.18|16.26|17.99|16.07|18.18|16.26|17.91|15.99|0
1645734910000|2022-02-24 20:35:10|17.95|16.03|17.8|15.88|17.95|16.03|17.8|15.88|0
1645734920000|2022-02-24 20:35:20|18.83|16.91|17.64|15.72|18.85|16.93|17.64|15.72|0
1645734930000|2022-02-24 20:35:30|17.68|15.76|17.76|15.84|17.76|15.84|17.55|15.63|0
1645734940000|2022-02-24 20:35:40|17.95|16.03|17.91|15.99|18.03|16.11|17.91|15.99|0
1645734950000|2022-02-24 20:35:50|18.12|16.2|18.26|16.34|18.3|16.38|18.1|16.18|0
1645734960000|2022-02-24 20:36:00|18.22|16.3|18.34|16.42|18.34|16.42|18.22|16.3|0
1645734970000|2022-02-24 20:36:10|18.45|16.53|18.1|16.18|18.45|16.53|18.1|16.18|0
1645734980000|2022-02-24 20:36:20|18.14|16.22|17.91|15.99|18.14|16.22|17.91|15.99|0
1645734990000|2022-02-24 20:36:30|17.99|16.07|18.16|16.24|18.16|16.24|17.99|16.07|0
1645735000000|2022-02-24 20:36:40|18.18|16.26|18.1|16.18|18.41|16.49|18.1|16.18|0
1645735010000|2022-02-24 20:36:50|18.14|16.22|18.2|16.28|18.22|16.3|18.1|16.18|0
1645735020000|2022-02-24 20:37:00|18.22|16.3|18.41|16.49|18.41|16.49|18.18|16.26|0
1645735030000|2022-02-24 20:37:10|18.37|16.45|18.49|16.57|18.49|16.57|18.37|16.45|0
1645735040000|2022-02-24 20:37:20|18.57|16.65|18.41|16.49|18.61|16.69|18.41|16.49|0
1645735050000|2022-02-24 20:37:30|18.3|16.38|18.22|16.3|18.33|16.41|18.22|16.3|0
1645735060000|2022-02-24 20:37:40|18.33|16.41|18.41|16.49|18.45|16.53|18.24|16.32|0
1645735070000|2022-02-24 20:37:50|18.49|16.57|18.57|16.65|18.57|16.65|18.45|16.53|0
1645735080000|2022-02-24 20:38:00|18.49|16.57|18.53|16.61|18.61|16.69|18.49|16.57|0
1645735090000|2022-02-24 20:38:10|18.57|16.65|18.65|16.73|18.65|16.73|18.57|16.65|0
1645735100000|2022-02-24 20:38:20|18.57|16.65|18.67|16.75|18.69|16.77|18.57|16.65|0
1645735110000|2022-02-24 20:38:30|18.73|16.81|18.49|16.57|18.73|16.81|18.49|16.57|0
1645735120000|2022-02-24 20:38:40|18.39|16.47|18.33|16.41|18.45|16.53|18.33|16.41|0
1645735130000|2022-02-24 20:38:50|18.29|16.37|18.18|16.26|18.33|16.41|18.18|16.26|0
1645735140000|2022-02-24 20:39:00|18.39|16.47|18.69|16.77|18.69|16.77|18.39|16.47|0
1645735150000|2022-02-24 20:39:10|18.73|16.81|18.61|16.69|18.85|16.93|18.61|16.69|0
1645735160000|2022-02-24 20:39:20|18.53|16.61|18.37|16.45|18.53|16.61|18.37|16.45|0
1645735170000|2022-02-24 20:39:30|18.45|16.53|18.41|16.49|18.45|16.53|18.41|16.49|0
1645735180000|2022-02-24 20:39:40|18.47|16.55|18.61|16.69|18.65|16.73|18.47|16.55|0
1645735190000|2022-02-24 20:39:50|18.57|16.65|18.53|16.61|18.59|16.67|18.45|16.53|0
1645735200000|2022-02-24 20:40:00|18.65|16.73|18.49|16.57|18.65|16.73|18.49|16.57|0
1645735210000|2022-02-24 20:40:10|18.47|16.55|18.57|16.65|18.57|16.65|18.47|16.55|0
1645735220000|2022-02-24 20:40:20|18.61|16.69|18.45|16.53|18.69|16.77|18.45|16.53|0
1645735230000|2022-02-24 20:40:30|18.51|16.59|18.49|16.57|18.61|16.69|18.49|16.57|0
1645735240000|2022-02-24 20:40:40|18.69|16.77|18.61|16.69|18.69|16.77|18.61|16.69|0
1645735250000|2022-02-24 20:40:50|18.65|16.73|18.45|16.53|18.65|16.73|18.45|16.53|0
1645735260000|2022-02-24 20:41:00|18.57|16.65|18.61|16.69|18.63|16.71|18.57|16.65|0
1645735270000|2022-02-24 20:41:10|18.81|16.89|18.77|16.85|18.81|16.89|18.69|16.77|0
1645735280000|2022-02-24 20:41:20|18.93|17.01|18.81|16.89|18.93|17.01|18.81|16.89|0
1645735290000|2022-02-24 20:41:30|18.65|16.73|18.53|16.61|18.65|16.73|18.53|16.61|0
1645735300000|2022-02-24 20:41:40|18.57|16.65|18.41|16.49|18.57|16.65|18.41|16.49|0
1645735310000|2022-02-24 20:41:50|18.45|16.53|18.57|16.65|18.57|16.65|18.41|16.49|0
1645735320000|2022-02-24 20:42:00|18.73|16.81|18.85|16.93|18.85|16.93|18.69|16.77|0
1645735330000|2022-02-24 20:42:10|18.81|16.89|18.69|16.77|18.81|16.89|18.69|16.77|0
1645735340000|2022-02-24 20:42:20|18.65|16.73|18.77|16.85|18.77|16.85|18.65|16.73|0
1645735350000|2022-02-24 20:42:30|18.73|16.81|18.49|16.57|18.73|16.81|18.49|16.57|0
1645735360000|2022-02-24 20:42:40|18.45|16.53|18.29|16.37|18.45|16.53|18.25|16.33|0
1645735370000|2022-02-24 20:42:50|18.37|16.45|18.02|16.1|18.37|16.45|18.02|16.1|0
1645735380000|2022-02-24 20:43:00|18.1|16.18|17.94|16.02|18.1|16.18|17.9|15.98|0
1645735390000|2022-02-24 20:43:10|17.98|16.06|18.06|16.14|18.06|16.14|17.94|16.02|0
1645735400000|2022-02-24 20:43:20|18.14|16.22|18.49|16.57|18.49|16.57|18.14|16.22|0
1645735410000|2022-02-24 20:43:30|18.33|16.41|18.37|16.45|18.37|16.45|18.33|16.41|0
1645735420000|2022-02-24 20:43:40|18.29|16.37|18.23|16.31|18.33|16.41|18.23|16.31|0
1645735430000|2022-02-24 20:43:50|18.33|16.41|18.1|16.18|18.33|16.41|18.06|16.14|0
1645735440000|2022-02-24 20:44:00|18.02|16.1|17.71|15.79|18.02|16.1|17.71|15.79|0
1645735450000|2022-02-24 20:44:10|17.75|15.83|17.6|15.68|17.75|15.83|17.6|15.68|0
1645735460000|2022-02-24 20:44:20|17.67|15.75|17.86|15.94|17.86|15.94|17.67|15.75|0
1645735470000|2022-02-24 20:44:30|17.75|15.83|17.6|15.68|17.81|15.89|17.6|15.68|0
1645735480000|2022-02-24 20:44:40|17.64|15.72|17.6|15.68|17.71|15.79|17.52|15.6|0
1645735490000|2022-02-24 20:44:50|17.52|15.6|17.5|15.58|17.52|15.6|17.37|15.45|0
1645735500000|2022-02-24 20:45:00|17.45|15.53|17.63|15.71|17.63|15.71|17.3|15.38|0
1645735510000|2022-02-24 20:45:10|17.6|15.68|17.63|15.71|17.63|15.71|17.56|15.64|0
1645735520000|2022-02-24 20:45:20|17.83|15.91|18.06|16.14|18.06|16.14|17.83|15.91|0
1645735530000|2022-02-24 20:45:30|17.94|16.02|18.09|16.17|18.09|16.17|17.94|16.02|0
1645735540000|2022-02-24 20:45:40|18.17|16.25|18.25|16.33|18.25|16.33|18.17|16.25|0
1645735550000|2022-02-24 20:45:50|18.45|16.53|18.41|16.49|18.52|16.6|18.41|16.49|0
1645735560000|2022-02-24 20:46:00|18.37|16.45|18.41|16.49|18.41|16.49|18.37|16.45|0
1645735570000|2022-02-24 20:46:10|18.52|16.6|18.45|16.53|18.52|16.6|18.41|16.49|0
1645735580000|2022-02-24 20:46:20|18.17|16.25|18.13|16.21|18.21|16.29|18.13|16.21|0
1645735590000|2022-02-24 20:46:30|18.09|16.17|17.69|15.77|18.09|16.17|17.67|15.75|0
1645735600000|2022-02-24 20:46:40|17.73|15.81|17.63|15.71|17.73|15.81|17.44|15.52|0
1645735610000|2022-02-24 20:46:50|17.75|15.83|17.96|16.04|17.96|16.04|17.69|15.77|0
1645735620000|2022-02-24 20:47:00|18.02|16.1|18.21|16.29|18.21|16.29|18.02|16.1|0
1645735630000|2022-02-24 20:47:10|18.29|16.37|17.86|15.94|18.29|16.37|17.86|15.94|0
1645735640000|2022-02-24 20:47:20|17.6|15.68|17.67|15.75|17.71|15.79|17.6|15.68|0
1645735650000|2022-02-24 20:47:30|17.75|15.83|17.94|16.02|17.94|16.02|17.75|15.83|0
1645735660000|2022-02-24 20:47:40|17.82|15.9|17.98|16.06|17.98|16.06|17.8|15.88|0
1645735670000|2022-02-24 20:47:50|18|16.08|18.17|16.25|18.17|16.25|17.94|16.02|0
1645735680000|2022-02-24 20:48:00|18.09|16.17|17.98|16.06|18.09|16.17|17.75|15.83|0
1645735690000|2022-02-24 20:48:10|17.99|16.07|17.96|16.04|18.21|16.29|17.96|16.04|0
1645735700000|2022-02-24 20:48:20|17.9|15.98|17.96|16.04|18.01|16.09|17.9|15.98|0
1645735710000|2022-02-24 20:48:30|17.94|16.02|18.05|16.13|18.05|16.13|17.9|15.98|0
1645735720000|2022-02-24 20:48:40|18.21|16.29|18.31|16.39|18.36|16.44|18.21|16.29|0
1645735730000|2022-02-24 20:48:50|18.36|16.44|18.3|16.38|18.36|16.44|18.3|16.38|0
1645735740000|2022-02-24 20:49:00|18.29|16.37|18.17|16.25|18.29|16.37|18.13|16.21|0
1645735750000|2022-02-24 20:49:10|18.01|16.09|18.13|16.21|18.21|16.29|18.01|16.09|0
1645735760000|2022-02-24 20:49:20|17.9|15.98|17.44|15.52|17.9|15.98|17.44|15.52|0
1645735770000|2022-02-24 20:49:30|17.41|15.49|17.63|15.71|17.63|15.71|17.29|15.37|0
1645735780000|2022-02-24 20:49:40|17.42|15.5|17.29|15.37|17.42|15.5|17.29|15.37|0
1645735790000|2022-02-24 20:49:50|17.35|15.43|17.5|15.58|17.5|15.58|17.35|15.43|0
1645735800000|2022-02-24 20:50:00|17.59|15.67|19.04|17.12|19.04|17.12|17.59|15.67|0
1645735810000|2022-02-24 20:50:10|18.84|16.92|18.7|16.78|18.92|17|18.7|16.78|0
1645735820000|2022-02-24 20:50:20|18.56|16.64|18.82|16.9|18.82|16.9|18.56|16.64|0
1645735830000|2022-02-24 20:50:30|18.92|17|19|17.08|19.08|17.16|18.92|17|0
1645735840000|2022-02-24 20:50:40|19.08|17.16|19.32|17.4|19.32|17.4|19.08|17.16|0
1645735850000|2022-02-24 20:50:50|19.36|17.44|19.78|17.86|19.78|17.86|19.36|17.44|0
1645735860000|2022-02-24 20:51:00|19.9|17.98|20.01|18.09|20.01|18.09|19.9|17.98|0
1645735870000|2022-02-24 20:51:10|20.11|18.19|19.74|17.82|20.11|18.19|19.74|17.82|0
1645735880000|2022-02-24 20:51:20|19.82|17.9|19.69|17.77|19.82|17.9|19.49|17.57|0
1645735890000|2022-02-24 20:51:30|19.65|17.73|19.82|17.9|19.94|18.02|19.65|17.73|0
1645735900000|2022-02-24 20:51:40|19.9|17.98|19.86|17.94|19.94|18.02|19.78|17.86|0
1645735910000|2022-02-24 20:51:50|19.67|17.75|19.74|17.82|19.82|17.9|19.67|17.75|0
1645735920000|2022-02-24 20:52:00|19.94|18.02|20.11|18.19|20.11|18.19|19.94|18.02|0
1645735930000|2022-02-24 20:52:10|20.24|18.32|20.41|18.49|20.41|18.49|20.24|18.32|0
1645735940000|2022-02-24 20:52:20|20.24|18.32|19.99|18.07|20.24|18.32|19.82|17.9|0
1645735950000|2022-02-24 20:52:30|20.11|18.19|20.24|18.32|20.37|18.45|20.11|18.19|0
1645735960000|2022-02-24 20:52:40|20.2|18.28|20.28|18.36|20.28|18.36|20.2|18.28|0
1645735970000|2022-02-24 20:52:50|20.45|18.53|20.45|18.53|20.45|18.53|20.41|18.49|0
1645735980000|2022-02-24 20:53:00|20.8|18.88|20.93|19.01|20.97|19.05|20.8|18.88|0
1645735990000|2022-02-24 20:53:10|20.84|18.92|21.15|19.23|21.15|19.23|20.84|18.92|0
1645736000000|2022-02-24 20:53:20|21.24|19.32|21.28|19.36|21.28|19.36|21.24|19.32|0
1645736010000|2022-02-24 20:53:30|21.5|19.58|21.59|19.67|21.59|19.67|21.46|19.54|0
1645736020000|2022-02-24 20:53:40|21.55|19.63|21.46|19.54|21.55|19.63|21.39|19.47|0
1645736030000|2022-02-24 20:53:50|21.37|19.45|21.55|19.63|21.59|19.67|21.37|19.45|0
1645736040000|2022-02-24 20:54:00|21.59|19.67|21.19|19.27|21.59|19.67|21.19|19.27|0
1645736050000|2022-02-24 20:54:10|21.23|19.31|20.93|19.01|21.23|19.31|20.93|19.01|0
1645736060000|2022-02-24 20:54:20|21.28|19.36|21.19|19.27|21.32|19.4|21.19|19.27|0
1645736070000|2022-02-24 20:54:30|21.06|19.14|21.01|19.09|21.19|19.27|21.01|19.09|0
1645736080000|2022-02-24 20:54:40|21.32|19.4|21.5|19.58|21.5|19.58|21.1|19.18|0
1645736090000|2022-02-24 20:54:50|21.54|19.62|21.23|19.31|21.63|19.71|21.23|19.31|0
1645736100000|2022-02-24 20:55:00|21.25|19.33|20.88|18.96|21.41|19.49|20.67|18.75|0
1645736110000|2022-02-24 20:55:10|20.77|18.85|20.67|18.75|20.77|18.85|20.64|18.72|0
1645736120000|2022-02-24 20:55:20|20.84|18.92|21.15|19.23|21.19|19.27|20.84|18.92|0
1645736130000|2022-02-24 20:55:30|21.14|19.22|21.06|19.14|21.32|19.4|21.06|19.14|0
1645736140000|2022-02-24 20:55:40|21.1|19.18|20.79|18.87|21.1|19.18|20.79|18.87|0
1645736150000|2022-02-24 20:55:50|20.82|18.9|21.14|19.22|21.14|19.22|20.82|18.9|0
1645736160000|2022-02-24 20:56:00|20.88|18.96|21.06|19.14|21.06|19.14|20.62|18.7|0
1645736170000|2022-02-24 20:56:10|21.1|19.18|21.28|19.36|21.28|19.36|21.1|19.18|0
1645736180000|2022-02-24 20:56:20|21.37|19.45|21.39|19.47|21.5|19.58|21.37|19.45|0
1645736190000|2022-02-24 20:56:30|21.19|19.27|21.19|19.27|21.19|19.27|21.06|19.14|0
1645736200000|2022-02-24 20:56:40|21.28|19.36|21.23|19.31|21.32|19.4|21.23|19.31|0
1645736210000|2022-02-24 20:56:50|21.06|19.14|19.2|17.28|22.01|20.09|19.11|17.19|0
1645736220000|2022-02-24 20:57:00|19.15|17.23|20.17|18.25|20.17|18.25|19.11|17.19|0
1645736230000|2022-02-24 20:57:10|19.91|17.99|19.83|17.91|19.91|17.99|19.78|17.86|0
1645736240000|2022-02-24 20:57:20|19.53|17.61|19.24|17.32|19.53|17.61|19.24|17.32|0
1645736250000|2022-02-24 20:57:30|19.12|17.2|19.45|17.53|19.49|17.57|19.12|17.2|0
1645736260000|2022-02-24 20:57:40|19.57|17.65|19.7|17.78|19.7|17.78|19.57|17.65|0
1645736270000|2022-02-24 20:57:50|19.45|17.53|18.87|16.95|19.45|17.53|18.75|16.83|0
1645736280000|2022-02-24 20:58:00|18.83|16.91|18.83|16.91|18.83|16.91|18.59|16.67|0
1645736290000|2022-02-24 20:58:10|18.65|16.73|18.79|16.87|18.87|16.95|18.65|16.73|0
1645736300000|2022-02-24 20:58:20|18.99|17.07|19.1|17.18|19.1|17.18|18.95|17.03|0
1645736310000|2022-02-24 20:58:30|19.08|17.16|18.79|16.87|19.08|17.16|18.71|16.79|0
1645736320000|2022-02-24 20:58:40|18.67|16.75|18.63|16.71|18.71|16.79|18.63|16.71|0
1645736330000|2022-02-24 20:58:50|18.55|16.63|18.83|16.91|18.83|16.91|18.55|16.63|0
1645736340000|2022-02-24 20:59:00|18.95|17.03|19.45|17.53|19.45|17.53|18.95|17.03|0
1645736350000|2022-02-24 20:59:10|19.53|17.61|19.57|17.65|19.57|17.65|19.45|17.53|0
1645736360000|2022-02-24 20:59:20|19.7|17.78|19.95|18.03|19.95|18.03|19.7|17.78|0
1645736370000|2022-02-24 20:59:30|19.99|18.07|20.12|18.2|20.12|18.2|19.99|18.07|0
1645736380000|2022-02-24 20:59:40|20.16|18.24|20.08|18.16|20.21|18.29|20.08|18.16|0
1645736390000|2022-02-24 20:59:50|20.03|18.11|19.28|17.36|20.03|18.11|19.28|17.36|0
1645736400000|2022-02-24 21:00:00|19.53|17.61|19.74|17.82|19.74|17.82|19.53|17.61|0
1645736410000|2022-02-24 21:00:10|19.78|17.86|20.25|18.33|20.25|18.33|19.78|17.86|0
1645736420000|2022-02-24 21:00:20|20.12|18.2|19.95|18.03|20.12|18.2|19.95|18.03|0
1645736430000|2022-02-24 21:00:30|19.86|17.94|19.74|17.82|19.95|18.03|19.74|17.82|0
1645736440000|2022-02-24 21:00:40|19.82|17.9|19.91|17.99|19.95|18.03|19.82|17.9|0
1645736450000|2022-02-24 21:00:50|19.95|18.03|19.74|17.82|19.95|18.03|19.74|17.82|0
1645736460000|2022-02-24 21:01:00|19.78|17.86|19.74|17.82|19.78|17.86|19.74|17.82|0
1645736470000|2022-02-24 21:01:10|19.78|17.86|19.57|17.65|19.78|17.86|19.53|17.61|0
1645736480000|2022-02-24 21:01:20|19.53|17.61|19.49|17.57|19.57|17.65|19.49|17.57|0
1645736490000|2022-02-24 21:01:30|19.4|17.48|19.24|17.32|19.4|17.48|19.24|17.32|0
1645736500000|2022-02-24 21:01:40|19.2|17.28|18.99|17.07|19.24|17.32|18.95|17.03|0
1645736510000|2022-02-24 21:01:50|18.83|16.91|19.07|17.15|19.07|17.15|18.83|16.91|0
1645736520000|2022-02-24 21:02:00|19.01|17.09|18.67|16.75|19.03|17.11|18.67|16.75|0
1645736530000|2022-02-24 21:02:10|18.51|16.59|18.63|16.71|18.63|16.71|18.43|16.51|0
1645736540000|2022-02-24 21:02:20|18.59|16.67|18.43|16.51|18.59|16.67|18.35|16.43|0
1645736550000|2022-02-24 21:02:30|18.47|16.55|18.35|16.43|18.55|16.63|18.35|16.43|0
1645736560000|2022-02-24 21:02:40|18.23|16.31|18.19|16.27|18.27|16.35|18.19|16.27|0
1645736570000|2022-02-24 21:02:50|18.27|16.35|18.19|16.27|18.27|16.35|18.11|16.19|0
1645736580000|2022-02-24 21:03:00|18.07|16.15|18.13|16.21|18.13|16.21|17.99|16.07|0
1645736590000|2022-02-24 21:03:10|18.11|16.19|18.43|16.51|18.43|16.51|18.11|16.19|0
1645736600000|2022-02-24 21:03:20|18.47|16.55|18.51|16.59|18.51|16.59|18.47|16.55|0
1645736610000|2022-02-24 21:03:30|18.55|16.63|18.63|16.71|18.63|16.71|18.55|16.63|0
1645736620000|2022-02-24 21:03:40|18.59|16.67|18.63|16.71|18.63|16.71|18.55|16.63|0
1645736630000|2022-02-24 21:03:50|18.71|16.79|18.95|17.03|18.95|17.03|18.71|16.79|0
1645736640000|2022-02-24 21:04:00|18.93|17.01|18.95|17.03|18.95|17.03|18.87|16.95|0
1645736650000|2022-02-24 21:04:10|18.87|16.95|18.99|17.07|18.99|17.07|18.87|16.95|0
1645736660000|2022-02-24 21:04:20|18.95|17.03|18.79|16.87|18.95|17.03|18.79|16.87|0
1645736670000|2022-02-24 21:04:30|18.87|16.95|18.67|16.75|18.87|16.95|18.67|16.75|0
1645736680000|2022-02-24 21:04:40|18.71|16.79|18.67|16.75|18.71|16.79|18.67|16.75|0
1645736690000|2022-02-24 21:04:50|18.66|16.74|18.54|16.62|18.66|16.74|18.5|16.58|0
1645736700000|2022-02-24 21:05:00|18.5|16.58|18.42|16.5|18.5|16.58|18.36|16.44|0
1645736710000|2022-02-24 21:05:10|18.75|16.83|18.54|16.62|18.75|16.83|18.54|16.62|0
1645736720000|2022-02-24 21:05:20|18.38|16.46|18.38|16.46|18.38|16.46|18.31|16.39|0
1645736730000|2022-02-24 21:05:30|18.5|16.58|18.35|16.43|18.5|16.58|18.35|16.43|0
1645736740000|2022-02-24 21:05:40|18.23|16.31|18.34|16.42|18.34|16.42|18.03|16.11|0
1645736750000|2022-02-24 21:05:50|18.42|16.5|18.38|16.46|18.42|16.5|18.34|16.42|0
1645736760000|2022-02-24 21:06:00|18.28|16.36|18.17|16.25|18.28|16.36|18.15|16.23|0
1645736770000|2022-02-24 21:06:10|18.28|16.36|18.3|16.38|18.3|16.38|18.27|16.35|0
1645736780000|2022-02-24 21:06:20|18.27|16.35|18.19|16.27|18.27|16.35|18.19|16.27|0
1645736790000|2022-02-24 21:06:30|18.15|16.23|18.07|16.15|18.15|16.23|18.07|16.15|0
1645736800000|2022-02-24 21:06:40|18.09|16.17|18.15|16.23|18.15|16.23|18.09|16.17|0
1645736810000|2022-02-24 21:06:50|18.19|16.27|18.07|16.15|18.19|16.27|18.07|16.15|0
1645736820000|2022-02-24 21:07:00|18.19|16.27|18.19|16.27|18.19|16.27|18.19|16.27|0
1645736830000|2022-02-24 21:07:10|18.26|16.34|18.26|16.34|18.3|16.38|18.26|16.34|0
1645736840000|2022-02-24 21:07:20|18.23|16.31|18.19|16.27|18.23|16.31|18.19|16.27|0
1645736850000|2022-02-24 21:07:30|18.26|16.34|18.3|16.38|18.3|16.38|18.17|16.25|0
1645736860000|2022-02-24 21:07:40|18.26|16.34|18.11|16.19|18.26|16.34|18.11|16.19|0
1645736870000|2022-02-24 21:07:50|18.15|16.23|18.05|16.13|18.15|16.23|18.05|16.13|0
1645736880000|2022-02-24 21:08:00|17.95|16.03|17.99|16.07|17.99|16.07|17.95|16.03|0
1645736890000|2022-02-24 21:08:10|18.07|16.15|18.11|16.19|18.11|16.19|17.99|16.07|0
1645736900000|2022-02-24 21:08:20|18.13|16.21|17.95|16.03|18.15|16.23|17.95|16.03|0
1645736910000|2022-02-24 21:08:30|17.99|16.07|18.09|16.17|18.09|16.17|17.93|16.01|0
1645736920000|2022-02-24 21:08:40|18.05|16.13|18.05|16.13|18.05|16.13|17.99|16.07|0
1645736930000|2022-02-24 21:08:50|18.11|16.19|18.05|16.13|18.11|16.19|18.05|16.13|0
1645736940000|2022-02-24 21:09:00|18.09|16.17|18.12|16.2|18.12|16.2|18.07|16.15|0
1645736950000|2022-02-24 21:09:10|18.14|16.22|18.11|16.19|18.14|16.22|18.07|16.15|0
1645736960000|2022-02-24 21:09:20|18.09|16.17|18.09|16.17|18.14|16.22|18.09|16.17|0
1645736970000|2022-02-24 21:09:30|17.95|16.03|17.99|16.07|17.99|16.07|17.95|16.03|0
1645736980000|2022-02-24 21:09:40|17.93|16.01|17.81|15.89|17.93|16.01|17.81|15.89|0
1645736990000|2022-02-24 21:09:50|17.87|15.95|17.95|16.03|17.95|16.03|17.87|15.95|0
1645737000000|2022-02-24 21:10:00|18.03|16.11|18.14|16.22|18.14|16.22|18.03|16.11|0
1645737010000|2022-02-24 21:10:10|18.07|16.15|18.14|16.22|18.14|16.22|18.07|16.15|0
1645737020000|2022-02-24 21:10:20|18.18|16.26|18.07|16.15|18.18|16.26|18.07|16.15|0
1645737030000|2022-02-24 21:10:30|18.03|16.11|17.83|15.91|18.03|16.11|17.83|15.91|0
1645737040000|2022-02-24 21:10:40|17.68|15.76|17.6|15.68|17.68|15.76|17.6|15.68|0
1645737050000|2022-02-24 21:10:50|17.62|15.7|17.52|15.6|17.62|15.7|17.52|15.6|0
1645737060000|2022-02-24 21:11:00|17.56|15.64|17.52|15.6|17.56|15.64|17.52|15.6|0
1645737070000|2022-02-24 21:11:10|17.49|15.57|17.45|15.53|17.49|15.57|17.45|15.53|0
1645737080000|2022-02-24 21:11:20|17.39|15.47|17.37|15.45|17.45|15.53|17.37|15.45|0
1645737090000|2022-02-24 21:11:30|17.35|15.43|17.41|15.49|17.41|15.49|17.35|15.43|0
1645737100000|2022-02-24 21:11:40|17.33|15.41|17.3|15.38|17.39|15.47|17.3|15.38|0
1645737110000|2022-02-24 21:11:50|17.33|15.41|17.39|15.47|17.39|15.47|17.3|15.38|0
1645737120000|2022-02-24 21:12:00|17.3|15.38|17.33|15.41|17.33|15.41|17.3|15.38|0
1645737130000|2022-02-24 21:12:10|17.39|15.47|17.37|15.45|17.39|15.47|17.37|15.45|0
1645737140000|2022-02-24 21:12:20|17.33|15.41|17.28|15.36|17.33|15.41|17.28|15.36|0
1645737150000|2022-02-24 21:12:30|17.26|15.34|17.22|15.3|17.26|15.34|17.18|15.26|0
1645737160000|2022-02-24 21:12:40|17.18|15.26|17.07|15.15|17.18|15.26|17.07|15.15|0
1645737170000|2022-02-24 21:12:50|17.09|15.17|16.94|15.02|17.11|15.19|16.94|15.02|0
1645737180000|2022-02-24 21:13:00|16.96|15.04|17.09|15.17|17.09|15.17|16.96|15.04|0
1645737190000|2022-02-24 21:13:10|17.11|15.19|17.26|15.34|17.26|15.34|17.11|15.19|0
1645737200000|2022-02-24 21:13:20|17.29|15.37|17.33|15.41|17.37|15.45|17.29|15.37|0
1645737210000|2022-02-24 21:13:30|17.29|15.37|17.18|15.26|17.29|15.37|17.18|15.26|0
1645737220000|2022-02-24 21:13:40|17.22|15.3|17.18|15.26|17.22|15.3|17.18|15.26|0
1645737230000|2022-02-24 21:13:50|17.14|15.22|17.03|15.11|17.18|15.26|17.03|15.11|0
1645737240000|2022-02-24 21:14:00|17.09|15.17|17.11|15.19|17.22|15.3|17.09|15.17|0
1645737250000|2022-02-24 21:14:10|17.03|15.11|17.01|15.09|17.03|15.11|17.01|15.09|0
1645737260000|2022-02-24 21:14:20|16.92|15|16.92|15|16.92|15|16.88|14.96|0
1645737270000|2022-02-24 21:14:30|16.85|14.93|16.81|14.89|16.9|14.98|16.81|14.89|0
1645737280000|2022-02-24 21:14:40|16.85|14.93|16.85|14.93|16.88|14.96|16.85|14.93|0
1645737290000|2022-02-24 21:14:50|16.81|14.89|16.97|15.05|16.97|15.05|16.81|14.89|0
1645737330000|2022-02-24 21:15:30|17.35|14.95|17.42|15.02|17.42|15.02|17.33|14.93|0
1645737340000|2022-02-24 21:15:40|17.44|15.04|17.36|14.96|17.46|15.06|17.36|14.96|0
1645737350000|2022-02-24 21:15:50|17.42|15.02|17.57|15.17|17.57|15.17|17.42|15.02|0
1645737360000|2022-02-24 21:16:00|17.55|15.15|17.63|15.23|17.66|15.26|17.55|15.15|0
1645737370000|2022-02-24 21:16:10|17.65|15.25|17.61|15.21|17.68|15.28|17.61|15.21|0
1645737380000|2022-02-24 21:16:20|17.57|15.17|17.53|15.13|17.57|15.17|17.53|15.13|0
1645737390000|2022-02-24 21:16:30|17.59|15.19|17.46|15.06|17.59|15.19|17.46|15.06|0
1645737400000|2022-02-24 21:16:40|17.42|15.02|17.42|15.02|17.51|15.11|17.42|15.02|0
1645737410000|2022-02-24 21:16:50|17.44|15.04|17.46|15.06|17.46|15.06|17.44|15.04|0
1645737420000|2022-02-24 21:17:00|17.44|15.04|17.46|15.06|17.46|15.06|17.42|15.02|0
1645737430000|2022-02-24 21:17:10|17.4|15|17.38|14.98|17.4|15|17.38|14.98|0
1645737440000|2022-02-24 21:17:20|17.36|14.96|17.31|14.91|17.36|14.96|17.31|14.91|0
1645737450000|2022-02-24 21:17:30|17.29|14.89|17.23|14.83|17.29|14.89|17.23|14.83|0
1645737460000|2022-02-24 21:17:40|17.27|14.87|17.34|14.94|17.34|14.94|17.19|14.79|0
1645737470000|2022-02-24 21:17:50|17.38|14.98|17.31|14.91|17.38|14.98|17.31|14.91|0
1645737480000|2022-02-24 21:18:00|17.25|14.85|17.34|14.94|17.42|15.02|17.25|14.85|0
1645737490000|2022-02-24 21:18:10|17.38|14.98|17.38|14.98|17.38|14.98|17.34|14.94|0
1645737500000|2022-02-24 21:18:20|17.36|14.96|17.44|15.04|17.46|15.06|17.36|14.96|0
1645737510000|2022-02-24 21:18:30|17.47|15.07|17.46|15.06|17.49|15.09|17.46|15.06|0
1645737520000|2022-02-24 21:18:40|17.45|15.05|17.44|15.04|17.45|15.05|17.44|15.04|0
1645737530000|2022-02-24 21:18:50|17.45|15.05|17.47|15.07|17.47|15.07|17.44|15.04|0
1645737540000|2022-02-24 21:19:00|17.45|15.05|17.42|15.02|17.45|15.05|17.42|15.02|0
1645737550000|2022-02-24 21:19:10|17.36|14.96|17.45|15.05|17.45|15.05|17.34|14.94|0
1645737560000|2022-02-24 21:19:20|17.38|14.98|17.38|14.98|17.38|14.98|17.36|14.96|0
1645737570000|2022-02-24 21:19:30|17.42|15.02|17.42|15.02|17.42|15.02|17.42|15.02|0
1645737580000|2022-02-24 21:19:40|17.47|15.07|17.49|15.09|17.49|15.09|17.45|15.05|0
1645737590000|2022-02-24 21:19:50|17.45|15.05|17.43|15.03|17.45|15.05|17.43|15.03|0
1645737600000|2022-02-24 21:20:00|17.45|15.05|17.43|15.03|17.45|15.05|17.4|15|0
1645737610000|2022-02-24 21:20:10|17.47|15.07|17.47|15.07|17.49|15.09|17.45|15.05|0
1645737620000|2022-02-24 21:20:20|17.51|15.11|17.49|15.09|17.51|15.11|17.49|15.09|0
1645737630000|2022-02-24 21:20:30|17.51|15.11|17.42|15.02|17.51|15.11|17.42|15.02|0
1645737640000|2022-02-24 21:20:40|17.4|15|17.42|15.02|17.42|15.02|17.4|15|0
1645737650000|2022-02-24 21:20:50|17.43|15.03|17.43|15.03|17.43|15.03|17.43|15.03|0
1645737660000|2022-02-24 21:21:00|17.42|15.02|17.34|14.94|17.42|15.02|17.34|14.94|0
1645737670000|2022-02-24 21:21:10|17.32|14.92|17.25|14.85|17.32|14.92|17.25|14.85|0
1645737680000|2022-02-24 21:21:20|17.23|14.83|16.88|14.48|17.23|14.83|16.8|14.4|0
1645737690000|2022-02-24 21:21:30|16.9|14.5|16.97|14.57|16.97|14.57|16.84|14.44|0
1645737700000|2022-02-24 21:21:40|16.99|14.59|17.02|14.62|17.02|14.62|16.99|14.59|0
1645737710000|2022-02-24 21:21:50|17.08|14.68|17.1|14.7|17.1|14.7|17.04|14.64|0
1645737720000|2022-02-24 21:22:00|17.13|14.73|17.1|14.7|17.13|14.73|17.1|14.7|0
1645737730000|2022-02-24 21:22:10|17.12|14.72|17.17|14.77|17.17|14.77|17.12|14.72|0
1645737740000|2022-02-24 21:22:20|17.23|14.83|17.25|14.85|17.26|14.86|17.23|14.83|0
1645737750000|2022-02-24 21:22:30|17.26|14.86|17.26|14.86|17.3|14.9|17.26|14.86|0
1645737760000|2022-02-24 21:22:40|17.21|14.81|17.23|14.83|17.23|14.83|17.15|14.75|0
1645737770000|2022-02-24 21:22:50|17.19|14.79|17.23|14.83|17.23|14.83|17.19|14.79|0
1645737780000|2022-02-24 21:23:00|17.21|14.81|17.28|14.88|17.28|14.88|17.21|14.81|0
1645737790000|2022-02-24 21:23:10|17.26|14.86|17.26|14.86|17.26|14.86|17.26|14.86|0
1645737800000|2022-02-24 21:23:20|17.19|14.79|17.23|14.83|17.23|14.83|17.19|14.79|0
1645737810000|2022-02-24 21:23:30|17.24|14.84|17.32|14.92|17.32|14.92|17.24|14.84|0
1645737820000|2022-02-24 21:23:40|17.34|14.94|17.41|15.01|17.41|15.01|17.34|14.94|0
1645737830000|2022-02-24 21:23:50|17.39|14.99|17.36|14.96|17.45|15.05|17.36|14.96|0
1645737840000|2022-02-24 21:24:00|17.39|14.99|17.34|14.94|17.43|15.03|17.34|14.94|0
1645737850000|2022-02-24 21:24:10|17.43|15.03|17.36|14.96|17.43|15.03|17.36|14.96|0
1645737860000|2022-02-24 21:24:20|17.39|14.99|17.36|14.96|17.39|14.99|17.36|14.96|0
1645737880000|2022-02-24 21:24:40|17.34|14.94|17.32|14.92|17.34|14.94|17.32|14.92|0
1645737890000|2022-02-24 21:24:50|17.26|14.86|17.26|14.86|17.26|14.86|17.26|14.86|0
1645737900000|2022-02-24 21:25:00|17.19|14.79|17.24|14.84|17.24|14.84|17.19|14.79|0
1645737920000|2022-02-24 21:25:20|17.37|14.97|17.32|14.92|17.37|14.97|17.32|14.92|0
1645737930000|2022-02-24 21:25:30|17.3|14.9|17.26|14.86|17.3|14.9|17.23|14.83|0
1645737940000|2022-02-24 21:25:40|17.3|14.9|17.3|14.9|17.3|14.9|17.3|14.9|0
1645737950000|2022-02-24 21:25:50|17.23|14.83|17.28|14.88|17.28|14.88|17.23|14.83|0
1645737960000|2022-02-24 21:26:00|17.3|14.9|17.32|14.92|17.32|14.92|17.3|14.9|0
1645737970000|2022-02-24 21:26:10|17.3|14.9|17.3|14.9|17.3|14.9|17.24|14.84|0
1645737980000|2022-02-24 21:26:20|17.37|14.97|17.35|14.95|17.39|14.99|17.32|14.92|0
1645737990000|2022-02-24 21:26:30|17.32|14.92|17.39|14.99|17.41|15.01|17.3|14.9|0
1645738000000|2022-02-24 21:26:40|17.41|15.01|17.39|14.99|17.41|15.01|17.39|14.99|0
1645738010000|2022-02-24 21:26:50|17.35|14.95|17.22|14.82|17.35|14.95|17.22|14.82|0
1645738020000|2022-02-24 21:27:00|17.19|14.79|17.19|14.79|17.19|14.79|17.19|14.79|0
1645738030000|2022-02-24 21:27:10|17.15|14.75|17.13|14.73|17.15|14.75|17.13|14.73|0
1645738040000|2022-02-24 21:27:20|17.15|14.75|17.13|14.73|17.15|14.75|17.13|14.73|0
1645738050000|2022-02-24 21:27:30|17.11|14.71|17.11|14.71|17.15|14.75|17.11|14.71|0
1645738060000|2022-02-24 21:27:40|17.22|14.82|17.22|14.82|17.24|14.84|17.22|14.82|0
1645738070000|2022-02-24 21:27:50|17.2|14.8|17.24|14.84|17.24|14.84|17.2|14.8|0
1645738080000|2022-02-24 21:28:00|17.2|14.8|17.13|14.73|17.2|14.8|17.13|14.73|0
1645738090000|2022-02-24 21:28:10|17.17|14.77|17.32|14.92|17.32|14.92|17.17|14.77|0
1645738100000|2022-02-24 21:28:20|17.3|14.9|17.3|14.9|17.3|14.9|17.3|14.9|0
1645738110000|2022-02-24 21:28:30|17.35|14.95|17.35|14.95|17.37|14.97|17.35|14.95|0
1645738120000|2022-02-24 21:28:40|17.33|14.93|17.35|14.95|17.35|14.95|17.33|14.93|0
1645738130000|2022-02-24 21:28:50|17.33|14.93|17.39|14.99|17.39|14.99|17.33|14.93|0
1645738140000|2022-02-24 21:29:00|17.37|14.97|17.3|14.9|17.37|14.97|17.3|14.9|0
1645738150000|2022-02-24 21:29:10|17.28|14.88|17.28|14.88|17.28|14.88|17.28|14.88|0
1645738160000|2022-02-24 21:29:20|17.3|14.9|17.35|14.95|17.35|14.95|17.3|14.9|0
1645738170000|2022-02-24 21:29:30|17.39|14.99|17.37|14.97|17.39|14.99|17.37|14.97|0
1645738180000|2022-02-24 21:29:40|17.31|14.91|17.3|14.9|17.31|14.91|17.3|14.9|0
1645738190000|2022-02-24 21:29:50|17.24|14.84|17.24|14.84|17.26|14.86|17.24|14.84|0
1645738200000|2022-02-24 21:30:00|17.3|14.9|17.24|14.84|17.33|14.93|17.24|14.84|0
1645738220000|2022-02-24 21:30:20|17.22|14.82|17.26|14.86|17.26|14.86|17.22|14.82|0
1645738230000|2022-02-24 21:30:30|17.22|14.82|17.18|14.78|17.22|14.82|17.18|14.78|0
1645738240000|2022-02-24 21:30:40|17.16|14.76|17.18|14.78|17.2|14.8|17.16|14.76|0
1645738250000|2022-02-24 21:30:50|17.2|14.8|17.16|14.76|17.24|14.84|17.16|14.76|0
1645738260000|2022-02-24 21:31:00|17.15|14.75|17.26|14.86|17.26|14.86|17.15|14.75|0
1645738270000|2022-02-24 21:31:10|17.24|14.84|17.26|14.86|17.26|14.86|17.24|14.84|0
1645738280000|2022-02-24 21:31:20|17.28|14.88|17.26|14.86|17.28|14.88|17.26|14.86|0
1645738290000|2022-02-24 21:31:30|17.2|14.8|17.09|14.69|17.2|14.8|17.09|14.69|0
1645738300000|2022-02-24 21:31:40|17.07|14.67|17.09|14.69|17.09|14.69|17.07|14.67|0
1645738310000|2022-02-24 21:31:50|17.11|14.71|17.11|14.71|17.11|14.71|17.11|14.71|0
1645738320000|2022-02-24 21:32:00|17.07|14.67|17|14.6|17.07|14.67|17|14.6|0
1645738330000|2022-02-24 21:32:10|16.98|14.58|16.98|14.58|16.98|14.58|16.98|14.58|0
1645738340000|2022-02-24 21:32:20|16.96|14.56|16.96|14.56|16.98|14.58|16.96|14.56|0
1645738350000|2022-02-24 21:32:30|16.98|14.58|16.98|14.58|17|14.6|16.98|14.58|0
1645738360000|2022-02-24 21:32:40|17|14.6|17.15|14.75|17.15|14.75|17|14.6|0
1645738370000|2022-02-24 21:32:50|17.07|14.67|17.03|14.63|17.07|14.67|17.03|14.63|0
1645738380000|2022-02-24 21:33:00|17.05|14.65|17.02|14.62|17.07|14.67|17.02|14.62|0
1645738390000|2022-02-24 21:33:10|17.03|14.63|17.14|14.74|17.15|14.75|17.03|14.63|0
1645738400000|2022-02-24 21:33:20|17.09|14.69|17.03|14.63|17.09|14.69|17.03|14.63|0
1645738410000|2022-02-24 21:33:30|17.05|14.65|17.09|14.69|17.09|14.69|17.05|14.65|0
1645738420000|2022-02-24 21:33:40|17.13|14.73|17.18|14.78|17.18|14.78|17.13|14.73|0
1645738430000|2022-02-24 21:33:50|17.2|14.8|17.2|14.8|17.2|14.8|17.18|14.78|0
1645738440000|2022-02-24 21:34:00|17.18|14.78|17.16|14.76|17.18|14.78|17.16|14.76|0
1645738450000|2022-02-24 21:34:10|17.09|14.69|17.09|14.69|17.09|14.69|17.09|14.69|0
1645738460000|2022-02-24 21:34:20|17.11|14.71|17.14|14.74|17.14|14.74|17.07|14.67|0
1645738470000|2022-02-24 21:34:30|17.12|14.72|17.11|14.71|17.12|14.72|17.11|14.71|0
1645738480000|2022-02-24 21:34:40|17|14.6|17.05|14.65|17.05|14.65|17|14.6|0
1645738490000|2022-02-24 21:34:50|17.07|14.67|17.09|14.69|17.11|14.71|17.07|14.67|0
1645738500000|2022-02-24 21:35:00|17.12|14.72|17.09|14.69|17.12|14.72|17.07|14.67|0
1645738510000|2022-02-24 21:35:10|17.07|14.67|17.11|14.71|17.11|14.71|17.07|14.67|0
1645738520000|2022-02-24 21:35:20|17.09|14.69|17.11|14.71|17.11|14.71|17.09|14.69|0
1645738540000|2022-02-24 21:35:40|17.12|14.72|17.11|14.71|17.14|14.74|17.11|14.71|0
1645738560000|2022-02-24 21:36:00|17.14|14.74|17.14|14.74|17.14|14.74|17.14|14.74|0
1645738570000|2022-02-24 21:36:10|17.12|14.72|17.14|14.74|17.16|14.76|17.12|14.72|0
1645738580000|2022-02-24 21:36:20|17.18|14.78|17.11|14.71|17.18|14.78|17.11|14.71|0
1645738600000|2022-02-24 21:36:40|17.14|14.74|17.14|14.74|17.14|14.74|17.14|14.74|0
1645738610000|2022-02-24 21:36:50|17.18|14.78|17.18|14.78|17.18|14.78|17.14|14.74|0
1645738620000|2022-02-24 21:37:00|17.14|14.74|17.16|14.76|17.16|14.76|17.14|14.74|0
1645738630000|2022-02-24 21:37:10|17.18|14.78|17.25|14.85|17.25|14.85|17.18|14.78|0
1645738640000|2022-02-24 21:37:20|17.22|14.82|17.22|14.82|17.22|14.82|17.22|14.82|0
1645738650000|2022-02-24 21:37:30|17.18|14.78|17.18|14.78|17.18|14.78|17.18|14.78|0
1645738660000|2022-02-24 21:37:40|17.16|14.76|17.14|14.74|17.16|14.76|17.14|14.74|0
1645738670000|2022-02-24 21:37:50|17.12|14.72|17.1|14.7|17.12|14.72|17.1|14.7|0
1645738680000|2022-02-24 21:38:00|17.12|14.72|17.1|14.7|17.12|14.72|17.1|14.7|0
1645738690000|2022-02-24 21:38:10|17.14|14.74|17.1|14.7|17.14|14.74|17.1|14.7|0
1645738700000|2022-02-24 21:38:20|17.12|14.72|17.14|14.74|17.14|14.74|17.12|14.72|0
1645738710000|2022-02-24 21:38:30|17.16|14.76|17.14|14.74|17.16|14.76|17.14|14.74|0
1645738720000|2022-02-24 21:38:40|17.18|14.78|17.18|14.78|17.18|14.78|17.18|14.78|0
1645738740000|2022-02-24 21:39:00|17.14|14.74|17.14|14.74|17.14|14.74|17.14|14.74|0
1645738780000|2022-02-24 21:39:40|17.03|14.63|17.03|14.63|17.03|14.63|17.03|14.63|0
1645738790000|2022-02-24 21:39:50|17.07|14.67|17.03|14.63|17.07|14.67|17.03|14.63|0
1645738800000|2022-02-24 21:40:00|16.99|14.59|16.99|14.59|16.99|14.59|16.96|14.56|0
1645738810000|2022-02-24 21:40:10|16.96|14.56|16.99|14.59|16.99|14.59|16.96|14.56|0
1645738820000|2022-02-24 21:40:20|17.03|14.63|17.03|14.63|17.05|14.65|17.03|14.63|0
1645738830000|2022-02-24 21:40:30|17.05|14.65|16.99|14.59|17.05|14.65|16.99|14.59|0
1645738860000|2022-02-24 21:41:00|17.03|14.63|17.1|14.7|17.1|14.7|17.03|14.63|0
1645738870000|2022-02-24 21:41:10|17.08|14.68|17.08|14.68|17.08|14.68|17.08|14.68|0
1645738880000|2022-02-24 21:41:20|17.1|14.7|17.1|14.7|17.1|14.7|17.1|14.7|0
1645738890000|2022-02-24 21:41:30|17.14|14.74|17.1|14.7|17.14|14.74|17.06|14.66|0
1645738900000|2022-02-24 21:41:40|16.92|14.52|16.95|14.55|16.95|14.55|16.92|14.52|0
1645738920000|2022-02-24 21:42:00|17.01|14.61|16.99|14.59|17.01|14.61|16.99|14.59|0
1645738930000|2022-02-24 21:42:10|17.01|14.61|17.01|14.61|17.01|14.61|17.01|14.61|0
1645738940000|2022-02-24 21:42:20|17.03|14.63|17.06|14.66|17.06|14.66|17.03|14.63|0
1645738950000|2022-02-24 21:42:30|17.17|14.77|17.16|14.76|17.17|14.77|17.16|14.76|0
1645738960000|2022-02-24 21:42:40|17.21|14.81|17.23|14.83|17.25|14.85|17.21|14.81|0
1645738970000|2022-02-24 21:42:50|17.19|14.79|17.17|14.77|17.21|14.81|17.17|14.77|0
1645738980000|2022-02-24 21:43:00|17.21|14.81|17.19|14.79|17.21|14.81|17.19|14.79|0
1645738990000|2022-02-24 21:43:10|17.21|14.81|17.25|14.85|17.29|14.89|17.21|14.81|0
1645739000000|2022-02-24 21:43:20|17.29|14.89|17.3|14.9|17.3|14.9|17.29|14.89|0
1645739010000|2022-02-24 21:43:30|17.4|15|17.36|14.96|17.4|15|17.32|14.92|0
1645739020000|2022-02-24 21:43:40|17.38|14.98|17.38|14.98|17.38|14.98|17.38|14.98|0
1645739030000|2022-02-24 21:43:50|17.4|15|17.34|14.94|17.4|15|17.34|14.94|0
1645739040000|2022-02-24 21:44:00|17.32|14.92|17.32|14.92|17.32|14.92|17.25|14.85|0
1645739050000|2022-02-24 21:44:10|17.3|14.9|17.3|14.9|17.3|14.9|17.3|14.9|0
1645739060000|2022-02-24 21:44:20|17.32|14.92|17.34|14.94|17.36|14.96|17.32|14.92|0
1645739070000|2022-02-24 21:44:30|17.19|14.79|17.21|14.81|17.21|14.81|17.19|14.79|0
1645739080000|2022-02-24 21:44:40|17.19|14.79|17.19|14.79|17.19|14.79|17.19|14.79|0
1645739090000|2022-02-24 21:44:50|17.21|14.81|17.25|14.85|17.25|14.85|17.19|14.79|0
1645739100000|2022-02-24 21:45:00|17.34|14.94|17.36|14.96|17.36|14.96|17.32|14.92|0
1645739110000|2022-02-24 21:45:10|17.4|15|17.4|15|17.4|15|17.4|15|0
1645739120000|2022-02-24 21:45:20|17.43|15.03|17.41|15.01|17.43|15.03|17.4|15|0
1645739130000|2022-02-24 21:45:30|17.43|15.03|17.45|15.05|17.47|15.07|17.43|15.03|0
1645739140000|2022-02-24 21:45:40|17.47|15.07|17.49|15.09|17.49|15.09|17.47|15.07|0
1645739150000|2022-02-24 21:45:50|17.47|15.07|17.47|15.07|17.47|15.07|17.47|15.07|0
1645739160000|2022-02-24 21:46:00|17.43|15.03|17.43|15.03|17.43|15.03|17.43|15.03|0
1645739170000|2022-02-24 21:46:10|17.47|15.07|17.43|15.03|17.47|15.07|17.43|15.03|0
1645739190000|2022-02-24 21:46:30|17.51|15.11|17.51|15.11|17.51|15.11|17.51|15.11|0
1645739200000|2022-02-24 21:46:40|17.43|15.03|17.43|15.03|17.43|15.03|17.43|15.03|0
1645739210000|2022-02-24 21:46:50|17.4|15|17.47|15.07|17.47|15.07|17.4|15|0
1645739220000|2022-02-24 21:47:00|17.51|15.11|17.53|15.13|17.55|15.15|17.51|15.11|0
1645739230000|2022-02-24 21:47:10|17.55|15.15|17.64|15.24|17.64|15.24|17.55|15.15|0
1645739240000|2022-02-24 21:47:20|17.62|15.22|17.66|15.26|17.66|15.26|17.62|15.22|0
1645739250000|2022-02-24 21:47:30|17.7|15.3|17.7|15.3|17.7|15.3|17.7|15.3|0
1645739260000|2022-02-24 21:47:40|17.77|15.37|17.81|15.41|17.85|15.45|17.77|15.37|0
1645739280000|2022-02-24 21:48:00|17.77|15.37|17.73|15.33|17.77|15.37|17.73|15.33|0
1645739290000|2022-02-24 21:48:10|17.77|15.37|17.73|15.33|17.77|15.37|17.73|15.33|0
1645739300000|2022-02-24 21:48:20|17.71|15.31|17.58|15.18|17.71|15.31|17.58|15.18|0
1645739310000|2022-02-24 21:48:30|17.62|15.22|17.85|15.45|17.85|15.45|17.62|15.22|0
1645739320000|2022-02-24 21:48:40|17.83|15.43|17.91|15.51|17.91|15.51|17.83|15.43|0
1645739330000|2022-02-24 21:48:50|17.87|15.47|17.85|15.45|17.89|15.49|17.85|15.45|0
1645739340000|2022-02-24 21:49:00|18|15.6|18.2|15.8|18.2|15.8|17.96|15.56|0
1645739350000|2022-02-24 21:49:10|18.23|15.83|18.2|15.8|18.25|15.85|18.2|15.8|0
1645739360000|2022-02-24 21:49:20|18.23|15.83|18.25|15.85|18.25|15.85|18.23|15.83|0
1645739370000|2022-02-24 21:49:30|18.27|15.87|18.21|15.81|18.27|15.87|18.21|15.81|0
1645739380000|2022-02-24 21:49:40|18.2|15.8|18.39|15.99|18.39|15.99|18.18|15.78|0
1645739390000|2022-02-24 21:49:50|18.43|16.03|18.41|16.01|18.43|16.03|18.39|15.99|0
1645739400000|2022-02-24 21:50:00|18.35|15.95|18.23|15.83|18.39|15.99|18.23|15.83|0
1645739410000|2022-02-24 21:50:10|18.35|15.95|18.29|15.89|18.39|15.99|18.29|15.89|0
1645739420000|2022-02-24 21:50:20|18.33|15.93|18.25|15.85|18.33|15.93|18.25|15.85|0
1645739430000|2022-02-24 21:50:30|18.31|15.91|18.29|15.89|18.31|15.91|18.29|15.89|0
1645739440000|2022-02-24 21:50:40|18.31|15.91|18.35|15.95|18.35|15.95|18.31|15.91|0
1645739450000|2022-02-24 21:50:50|18.39|15.99|18.43|16.03|18.43|16.03|18.39|15.99|0
1645739460000|2022-02-24 21:51:00|18.41|16.01|18.43|16.03|18.43|16.03|18.41|16.01|0
1645739470000|2022-02-24 21:51:10|18.39|15.99|18.59|16.19|18.59|16.19|18.39|15.99|0
1645739480000|2022-02-24 21:51:20|18.55|16.15|18.47|16.07|18.59|16.19|18.47|16.07|0
1645739490000|2022-02-24 21:51:30|18.37|15.97|18.39|15.99|18.43|16.03|18.37|15.97|0
1645739500000|2022-02-24 21:51:40|18.51|16.11|18.55|16.15|18.55|16.15|18.51|16.11|0
1645739510000|2022-02-24 21:51:50|18.51|16.11|18.67|16.27|18.67|16.27|18.51|16.11|0
1645739520000|2022-02-24 21:52:00|18.65|16.25|18.71|16.31|18.71|16.31|18.59|16.19|0
1645739530000|2022-02-24 21:52:10|18.76|16.36|18.71|16.31|18.83|16.43|18.71|16.31|0
1645739540000|2022-02-24 21:52:20|18.72|16.32|18.75|16.35|18.83|16.43|18.72|16.32|0
1645739550000|2022-02-24 21:52:30|18.79|16.39|18.78|16.38|18.79|16.39|18.75|16.35|0
1645739560000|2022-02-24 21:52:40|18.8|16.4|18.88|16.48|18.95|16.55|18.8|16.4|0
1645739570000|2022-02-24 21:52:50|18.96|16.56|19.01|16.61|19.05|16.65|18.96|16.56|0
1645739580000|2022-02-24 21:53:00|19.03|16.63|18.99|16.59|19.03|16.63|18.99|16.59|0
1645739590000|2022-02-24 21:53:10|18.88|16.48|18.82|16.42|18.88|16.48|18.82|16.42|0
1645739600000|2022-02-24 21:53:20|18.86|16.46|18.78|16.38|18.86|16.46|18.78|16.38|0
1645739610000|2022-02-24 21:53:30|18.8|16.4|18.8|16.4|18.8|16.4|18.78|16.38|0
1645739620000|2022-02-24 21:53:40|18.78|16.38|18.86|16.46|18.86|16.46|18.76|16.36|0
1645739630000|2022-02-24 21:53:50|18.94|16.54|19.03|16.63|19.03|16.63|18.94|16.54|0
1645739640000|2022-02-24 21:54:00|19.07|16.67|19.15|16.75|19.15|16.75|19.07|16.67|0
1645739650000|2022-02-24 21:54:10|19.08|16.68|19.11|16.71|19.11|16.71|19.08|16.68|0
1645739660000|2022-02-24 21:54:20|19.17|16.77|19.23|16.83|19.23|16.83|19.15|16.75|0
1645739670000|2022-02-24 21:54:30|19.21|16.81|19.19|16.79|19.23|16.83|19.15|16.75|0
1645739680000|2022-02-24 21:54:40|19.21|16.81|19.15|16.75|19.25|16.85|19.15|16.75|0
1645739690000|2022-02-24 21:54:50|19.25|16.85|19.15|16.75|19.25|16.85|18.94|16.54|0
1645739700000|2022-02-24 21:55:00|19.27|16.87|19.27|16.87|19.27|16.87|19.27|16.87|0
1645739710000|2022-02-24 21:55:10|19.12|16.72|19.15|16.75|19.15|16.75|19.12|16.72|0
1645739720000|2022-02-24 21:55:20|19.21|16.81|19.08|16.68|19.23|16.83|19.08|16.68|0
1645739730000|2022-02-24 21:55:30|18.98|16.58|19|16.6|19|16.6|18.98|16.58|0
1645739740000|2022-02-24 21:55:40|19.02|16.62|19.16|16.76|19.16|16.76|19.02|16.62|0
1645739750000|2022-02-24 21:55:50|19.1|16.7|19.1|16.7|19.1|16.7|19.1|16.7|0
1645739760000|2022-02-24 21:56:00|19.06|16.66|19.1|16.7|19.12|16.72|19.06|16.66|0
1645739770000|2022-02-24 21:56:10|19.12|16.72|19.23|16.83|19.23|16.83|19.12|16.72|0
1645739780000|2022-02-24 21:56:20|19.25|16.85|19.31|16.91|19.33|16.93|19.25|16.85|0
1645739790000|2022-02-24 21:56:30|19.37|16.97|19.29|16.89|19.39|16.99|19.29|16.89|0
1645739800000|2022-02-24 21:56:40|19.31|16.91|19.37|16.97|19.37|16.97|19.31|16.91|0
1645739810000|2022-02-24 21:56:50|19.39|16.99|19.35|16.95|19.39|16.99|19.35|16.95|0
1645739820000|2022-02-24 21:57:00|19.37|16.97|19.41|17.01|19.41|17.01|19.37|16.97|0
1645739830000|2022-02-24 21:57:10|19.39|16.99|19.39|16.99|19.41|17.01|19.39|16.99|0
1645739840000|2022-02-24 21:57:20|19.27|16.87|19.12|16.72|19.27|16.87|19.1|16.7|0
1645739850000|2022-02-24 21:57:30|19.1|16.7|18.94|16.54|19.1|16.7|18.9|16.5|0
1645739860000|2022-02-24 21:57:40|18.98|16.58|18.78|16.38|18.98|16.58|18.78|16.38|0
1645739870000|2022-02-24 21:57:50|18.74|16.34|18.56|16.16|18.74|16.34|18.56|16.16|0
1645739880000|2022-02-24 21:58:00|18.6|16.2|18.62|16.22|18.62|16.22|18.58|16.18|0
1645739890000|2022-02-24 21:58:10|18.48|16.08|18.38|15.98|18.5|16.1|18.38|15.98|0
1645739900000|2022-02-24 21:58:20|18.31|15.91|18.19|15.79|18.34|15.94|18.19|15.79|0
1645739910000|2022-02-24 21:58:30|18.15|15.75|18.05|15.65|18.15|15.75|18.05|15.65|0
1645739920000|2022-02-24 21:58:40|17.99|15.59|17.96|15.56|18.03|15.63|17.92|15.52|0
1645739930000|2022-02-24 21:58:50|18.01|15.61|17.84|15.44|18.01|15.61|17.84|15.44|0
1645739940000|2022-02-24 21:59:00|17.76|15.36|17.65|15.25|17.76|15.36|17.61|15.21|0
1645739950000|2022-02-24 21:59:10|17.69|15.29|17.76|15.36|17.78|15.38|17.69|15.29|0
1645739960000|2022-02-24 21:59:20|17.71|15.31|17.82|15.42|17.82|15.42|17.71|15.31|0
1645739970000|2022-02-24 21:59:30|17.88|15.48|17.74|15.34|17.9|15.5|17.74|15.34|0
1645739980000|2022-02-24 21:59:40|17.72|15.32|17.61|15.21|17.72|15.32|17.61|15.21|0
1645739990000|2022-02-24 21:59:50|17.65|15.25|17.78|15.38|17.78|15.38|17.65|15.25|0
1645740000000|2022-02-24 22:00:00|17.61|15.21|17.78|15.38|17.78|15.38|17.61|15.21|0
1645740010000|2022-02-24 22:00:10|17.81|15.41|17.81|15.41|17.81|15.41|17.8|15.4|0
1645740020000|2022-02-24 22:00:20|17.79|15.39|17.79|15.39|17.79|15.39|17.79|15.39|0
1645740030000|2022-02-24 22:00:30|17.74|15.34|17.76|15.36|17.76|15.36|17.74|15.34|0
1645740040000|2022-02-24 22:00:40|17.74|15.34|17.74|15.34|17.74|15.34|17.74|15.34|0
1645740060000|2022-02-24 22:01:00|17.73|15.33|17.73|15.33|17.73|15.33|17.73|15.33|0
1645740100000|2022-02-24 22:01:40|17.74|15.34|17.74|15.34|17.74|15.34|17.74|15.34|0
1645740110000|2022-02-24 22:01:50|17.75|15.35|17.75|15.35|17.75|15.35|17.75|15.35|0
1645740150000|2022-02-24 22:02:30|17.77|15.37|17.77|15.37|17.77|15.37|17.77|15.37|0
1645740190000|2022-02-24 22:03:10|17.8|15.4|17.8|15.4|17.8|15.4|17.79|15.39|0
1645740200000|2022-02-24 22:03:20|17.83|15.43|17.83|15.43|17.83|15.43|17.83|15.43|0
1645740210000|2022-02-24 22:03:30|17.87|15.47|17.88|15.48|17.88|15.48|17.85|15.45|0
1645740220000|2022-02-24 22:03:40|17.85|15.45|17.85|15.45|17.85|15.45|17.85|15.45|0
1645740240000|2022-02-24 22:04:00|17.84|15.44|17.84|15.44|17.84|15.44|17.84|15.44|0
1645740280000|2022-02-24 22:04:40|17.87|15.47|17.87|15.47|17.87|15.47|17.87|15.47|0
1645740300000|2022-02-24 22:05:00|17.88|15.48|17.88|15.48|17.88|15.48|17.88|15.48|0
1645740310000|2022-02-24 22:05:10|17.84|15.44|17.84|15.44|17.84|15.44|17.84|15.44|0
1645740340000|2022-02-24 22:05:40|17.85|15.45|17.85|15.45|17.85|15.45|17.85|15.45|0
1645740380000|2022-02-24 22:06:20|17.83|15.43|17.86|15.46|17.86|15.46|17.83|15.43|0
1645740400000|2022-02-24 22:06:40|17.83|15.43|17.83|15.43|17.83|15.43|17.83|15.43|0
1645740410000|2022-02-24 22:06:50|17.85|15.45|17.85|15.45|17.85|15.45|17.85|15.45|0
1645740530000|2022-02-24 22:08:50|17.88|15.48|17.89|15.49|17.89|15.49|17.88|15.48|0
1645740540000|2022-02-24 22:09:00|17.88|15.48|17.88|15.48|17.88|15.48|17.88|15.48|0
1645740550000|2022-02-24 22:09:10|17.87|15.47|17.87|15.47|17.87|15.47|17.87|15.47|0
1645740600000|2022-02-24 22:10:00|17.86|15.46|17.88|15.48|17.88|15.48|17.86|15.46|0
1645740610000|2022-02-24 22:10:10|17.87|15.47|17.86|15.46|17.87|15.47|17.86|15.46|0
1645740640000|2022-02-24 22:10:40|17.88|15.48|17.88|15.48|17.88|15.48|17.88|15.48|0
1645740670000|2022-02-24 22:11:10|17.85|15.45|17.88|15.48|17.88|15.48|17.85|15.45|0
1645740710000|2022-02-24 22:11:50|17.92|15.52|17.92|15.52|17.92|15.52|17.92|15.52|0
1645740730000|2022-02-24 22:12:10|18.01|15.61|18.01|15.61|18.01|15.61|18.01|15.61|0
1645740750000|2022-02-24 22:12:30|18.08|15.68|18.08|15.68|18.08|15.68|18.08|15.68|0
1645740760000|2022-02-24 22:12:40|18.06|15.66|17.97|15.57|18.06|15.66|17.97|15.57|0
1645740770000|2022-02-24 22:12:50|18.06|15.66|18.08|15.68|18.08|15.68|18.04|15.64|0
1645740800000|2022-02-24 22:13:20|18.07|15.67|18.07|15.67|18.07|15.67|18.07|15.67|0
1645740810000|2022-02-24 22:13:30|18.05|15.65|18|15.6|18.05|15.65|18|15.6|0
1645740820000|2022-02-24 22:13:40|18.02|15.62|18.02|15.62|18.02|15.62|18.02|15.62|0
1645740830000|2022-02-24 22:13:50|18.05|15.65|18.05|15.65|18.05|15.65|18.05|15.65|0
1645740840000|2022-02-24 22:14:00|18.03|15.63|18.03|15.63|18.03|15.63|18.03|15.63|0
1645740870000|2022-02-24 22:14:30|18.02|15.62|18.02|15.62|18.02|15.62|18.02|15.62|0
1645740880000|2022-02-24 22:14:40|18.01|15.61|18.01|15.61|18.01|15.61|18.01|15.61|0
1645740890000|2022-02-24 22:14:50|18.03|15.63|18.01|15.61|18.03|15.63|18.01|15.61|0
1645740910000|2022-02-24 22:15:10|18.03|15.63|18.03|15.63|18.03|15.63|18.03|15.63|0
1645740930000|2022-02-24 22:15:30|18|15.6|18.02|15.62|18.02|15.62|18|15.6|0
1645740950000|2022-02-24 22:15:50|18.03|15.63|18.03|15.63|18.03|15.63|18.03|15.63|0
1645741010000|2022-02-24 22:16:50|18.02|15.62|18.02|15.62|18.02|15.62|18.02|15.62|0
1645741020000|2022-02-24 22:17:00|18|15.6|18|15.6|18|15.6|18|15.6|0
1645741030000|2022-02-24 22:17:10|17.99|15.59|17.99|15.59|17.99|15.59|17.99|15.59|0
1645741040000|2022-02-24 22:17:20|18|15.6|17.97|15.57|18|15.6|17.97|15.57|0
1645741050000|2022-02-24 22:17:30|17.96|15.56|18|15.6|18|15.6|17.96|15.56|0
1645741070000|2022-02-24 22:17:50|17.96|15.56|17.96|15.56|17.96|15.56|17.96|15.56|0
1645741090000|2022-02-24 22:18:10|17.99|15.59|17.99|15.59|18.02|15.62|17.99|15.59|0
1645741100000|2022-02-24 22:18:20|17.98|15.58|17.99|15.59|17.99|15.59|17.98|15.58|0
1645741130000|2022-02-24 22:18:50|18.01|15.61|18.01|15.61|18.01|15.61|18.01|15.61|0
1645741170000|2022-02-24 22:19:30|18.04|15.64|18.04|15.64|18.04|15.64|18.04|15.64|0
1645741240000|2022-02-24 22:20:40|18.03|15.63|18.03|15.63|18.03|15.63|18.03|15.63|0
1645741250000|2022-02-24 22:20:50|18.05|15.65|18.05|15.65|18.05|15.65|18.05|15.65|0
1645741260000|2022-02-24 22:21:00|18.06|15.66|18.06|15.66|18.06|15.66|18.06|15.66|0
1645741310000|2022-02-24 22:21:50|18.08|15.68|18.08|15.68|18.08|15.68|18.08|15.68|0
1645741340000|2022-02-24 22:22:20|18.05|15.65|18.05|15.65|18.05|15.65|18.05|15.65|0
1645741350000|2022-02-24 22:22:30|18.06|15.66|18.01|15.61|18.06|15.66|18.01|15.61|0
1645741360000|2022-02-24 22:22:40|18.02|15.62|18.02|15.62|18.02|15.62|18.02|15.62|0
1645741380000|2022-02-24 22:23:00|18.06|15.66|18.06|15.66|18.06|15.66|18.06|15.66|0
1645741400000|2022-02-24 22:23:20|18.02|15.62|18.02|15.62|18.02|15.62|18.02|15.62|0
1645741410000|2022-02-24 22:23:30|18.06|15.66|18.06|15.66|18.06|15.66|18.06|15.66|0
1645741420000|2022-02-24 22:23:40|18.02|15.62|18.02|15.62|18.02|15.62|18.02|15.62|0
1645741430000|2022-02-24 22:23:50|18.06|15.66|18.06|15.66|18.06|15.66|18.06|15.66|0
1645741440000|2022-02-24 22:24:00|18.05|15.65|18.01|15.61|18.05|15.65|18.01|15.61|0
1645741460000|2022-02-24 22:24:20|18.02|15.62|18.01|15.61|18.02|15.62|18.01|15.61|0
1645741480000|2022-02-24 22:24:40|17.99|15.59|18.01|15.61|18.01|15.61|17.99|15.59|0
1645741500000|2022-02-24 22:25:00|17.99|15.59|17.99|15.59|17.99|15.59|17.99|15.59|0
1645741740000|2022-02-24 22:29:00|17.98|15.58|17.99|15.59|17.99|15.59|17.98|15.58|0
1645741770000|2022-02-24 22:29:30|17.98|15.58|17.98|15.58|17.98|15.58|17.98|15.58|0
1645741860000|2022-02-24 22:31:00|17.99|15.59|17.99|15.59|17.99|15.59|17.99|15.59|0
1645741920000|2022-02-24 22:32:00|17.98|15.58|17.94|15.54|17.98|15.58|17.94|15.54|0
1645741960000|2022-02-24 22:32:40|17.93|15.53|17.93|15.53|17.93|15.53|17.93|15.53|0
1645742050000|2022-02-24 22:34:10|17.94|15.54|17.94|15.54|17.94|15.54|17.94|15.54|0
1645742060000|2022-02-24 22:34:20|17.97|15.57|17.97|15.57|17.97|15.57|17.97|15.57|0
1645742070000|2022-02-24 22:34:30|17.98|15.58|17.99|15.59|17.99|15.59|17.98|15.58|0
1645742080000|2022-02-24 22:34:40|17.98|15.58|18|15.6|18|15.6|17.98|15.58|0
1645742100000|2022-02-24 22:35:00|17.98|15.58|17.95|15.55|17.98|15.58|17.95|15.55|0
1645742110000|2022-02-24 22:35:10|17.99|15.59|17.99|15.59|17.99|15.59|17.99|15.59|0
1645742150000|2022-02-24 22:35:50|18.02|15.62|18.02|15.62|18.02|15.62|18.02|15.62|0
1645742160000|2022-02-24 22:36:00|18.05|15.65|18.05|15.65|18.05|15.65|18.05|15.65|0
1645742180000|2022-02-24 22:36:20|18.07|15.67|18.06|15.66|18.07|15.67|18.06|15.66|0
1645742240000|2022-02-24 22:37:20|18.07|15.67|18.07|15.67|18.07|15.67|18.07|15.67|0
1645742250000|2022-02-24 22:37:30|18.08|15.68|18.06|15.66|18.08|15.68|18.06|15.66|0
1645742260000|2022-02-24 22:37:40|18.1|15.7|18.1|15.7|18.1|15.7|18.1|15.7|0
1645742270000|2022-02-24 22:37:50|18.05|15.65|18.03|15.63|18.05|15.65|18.03|15.63|0
1645742290000|2022-02-24 22:38:10|18.05|15.65|18.05|15.65|18.05|15.65|18.05|15.65|0
1645742300000|2022-02-24 22:38:20|17.94|15.54|17.85|15.45|17.94|15.54|17.85|15.45|0
1645742320000|2022-02-24 22:38:40|17.9|15.5|17.9|15.5|17.9|15.5|17.9|15.5|0
1645742330000|2022-02-24 22:38:50|17.89|15.49|17.89|15.49|17.89|15.49|17.89|15.49|0
1645742340000|2022-02-24 22:39:00|17.92|15.52|17.95|15.55|17.95|15.55|17.92|15.52|0
1645742350000|2022-02-24 22:39:10|17.99|15.59|18.04|15.64|18.04|15.64|17.99|15.59|0
1645742380000|2022-02-24 22:39:40|18.01|15.61|17.89|15.49|18.01|15.61|17.89|15.49|0
1645742390000|2022-02-24 22:39:50|17.97|15.57|17.98|15.58|17.98|15.58|17.97|15.57|0
1645742400000|2022-02-24 22:40:00|17.95|15.55|17.98|15.58|17.98|15.58|17.95|15.55|0
1645742430000|2022-02-24 22:40:30|17.97|15.57|17.97|15.57|17.97|15.57|17.97|15.57|0
1645742480000|2022-02-24 22:41:20|18|15.6|18|15.6|18|15.6|18|15.6|0
1645742490000|2022-02-24 22:41:30|17.97|15.57|17.97|15.57|17.97|15.57|17.97|15.57|0
1645742510000|2022-02-24 22:41:50|18.02|15.62|18|15.6|18.02|15.62|17.97|15.57|0
1645742560000|2022-02-24 22:42:40|17.99|15.59|17.99|15.59|17.99|15.59|17.99|15.59|0
1645742590000|2022-02-24 22:43:10|18|15.6|18.01|15.61|18.01|15.61|18|15.6|0
1645742620000|2022-02-24 22:43:40|18.06|15.66|18.01|15.61|18.06|15.66|18.01|15.61|0
1645742630000|2022-02-24 22:43:50|18.03|15.63|18.03|15.63|18.03|15.63|18.03|15.63|0
1645742670000|2022-02-24 22:44:30|18.01|15.61|18.01|15.61|18.01|15.61|18.01|15.61|0
1645742680000|2022-02-24 22:44:40|18.03|15.63|17.94|15.54|18.03|15.63|17.94|15.54|0
1645742720000|2022-02-24 22:45:20|17.97|15.57|17.97|15.57|17.97|15.57|17.97|15.57|0
1645742750000|2022-02-24 22:45:50|17.96|15.56|17.96|15.56|17.96|15.56|17.96|15.56|0
1645742820000|2022-02-24 22:47:00|17.94|15.54|17.95|15.55|17.95|15.55|17.94|15.54|0
1645742840000|2022-02-24 22:47:20|17.97|15.57|17.97|15.57|17.97|15.57|17.97|15.57|0
1645742860000|2022-02-24 22:47:40|17.93|15.53|17.93|15.53|17.93|15.53|17.93|15.53|0
1645742870000|2022-02-24 22:47:50|17.91|15.51|17.91|15.51|17.91|15.51|17.91|15.51|0
1645742880000|2022-02-24 22:48:00|17.88|15.48|17.88|15.48|17.88|15.48|17.88|15.48|0
1645742900000|2022-02-24 22:48:20|17.87|15.47|17.88|15.48|17.88|15.48|17.87|15.47|0
1645742930000|2022-02-24 22:48:50|17.85|15.45|17.85|15.45|17.85|15.45|17.85|15.45|0
1645742960000|2022-02-24 22:49:20|17.88|15.48|17.88|15.48|17.88|15.48|17.88|15.48|0
1645742970000|2022-02-24 22:49:30|17.91|15.51|17.91|15.51|17.91|15.51|17.91|15.51|0
1645742980000|2022-02-24 22:49:40|17.88|15.48|17.85|15.45|17.88|15.48|17.85|15.45|0
1645743000000|2022-02-24 22:50:00|17.87|15.47|17.87|15.47|17.87|15.47|17.87|15.47|0
1645743010000|2022-02-24 22:50:10|17.85|15.45|17.86|15.46|17.86|15.46|17.85|15.45|0
1645743100000|2022-02-24 22:51:40|17.85|15.45|17.85|15.45|17.85|15.45|17.85|15.45|0
1645743170000|2022-02-24 22:52:50|17.86|15.46|17.86|15.46|17.86|15.46|17.86|15.46|0
1645743210000|2022-02-24 22:53:30|17.85|15.45|17.85|15.45|17.85|15.45|17.85|15.45|0
1645743220000|2022-02-24 22:53:40|17.84|15.44|17.85|15.45|17.85|15.45|17.84|15.44|0
1645743230000|2022-02-24 22:53:50|17.84|15.44|17.84|15.44|17.84|15.44|17.84|15.44|0
1645743240000|2022-02-24 22:54:00|17.8|15.4|17.8|15.4|17.8|15.4|17.8|15.4|0
1645743260000|2022-02-24 22:54:20|17.77|15.37|17.76|15.36|17.77|15.37|17.76|15.36|0
1645743270000|2022-02-24 22:54:30|17.74|15.34|17.74|15.34|17.74|15.34|17.74|15.34|0
1645743310000|2022-02-24 22:55:10|17.72|15.32|17.72|15.32|17.72|15.32|17.72|15.32|0
1645743330000|2022-02-24 22:55:30|17.69|15.29|17.7|15.3|17.7|15.3|17.69|15.29|0
1645743340000|2022-02-24 22:55:40|17.72|15.32|17.72|15.32|17.72|15.32|17.72|15.32|0
1645743360000|2022-02-24 22:56:00|17.74|15.34|17.72|15.32|17.74|15.34|17.72|15.32|0
1645743370000|2022-02-24 22:56:10|17.73|15.33|17.73|15.33|17.73|15.33|17.73|15.33|0
1645743380000|2022-02-24 22:56:20|17.76|15.36|17.76|15.36|17.76|15.36|17.76|15.36|0
1645743390000|2022-02-24 22:56:30|17.77|15.37|17.77|15.37|17.77|15.37|17.77|15.37|0
1645743400000|2022-02-24 22:56:40|17.74|15.34|17.74|15.34|17.74|15.34|17.74|15.34|0
1645743440000|2022-02-24 22:57:20|17.78|15.38|17.78|15.38|17.78|15.38|17.78|15.38|0
1645743450000|2022-02-24 22:57:30|17.76|15.36|17.76|15.36|17.76|15.36|17.76|15.36|0
1645743480000|2022-02-24 22:58:00|17.72|15.32|17.72|15.32|17.72|15.32|17.72|15.32|0
1645743490000|2022-02-24 22:58:10|17.71|15.31|17.71|15.31|17.71|15.31|17.71|15.31|0
1645743500000|2022-02-24 22:58:20|17.73|15.33|17.72|15.32|17.73|15.33|17.72|15.32|0
1645743510000|2022-02-24 22:58:30|17.81|15.41|17.81|15.41|17.81|15.41|17.81|15.41|0
1645743540000|2022-02-24 22:59:00|17.8|15.4|17.8|15.4|17.8|15.4|17.8|15.4|0
1645743550000|2022-02-24 22:59:10|17.83|15.43|17.85|15.45|17.85|15.45|17.83|15.43|0
1645743560000|2022-02-24 22:59:20|17.77|15.37|17.76|15.36|17.77|15.37|17.76|15.36|0
1645743570000|2022-02-24 22:59:30|17.71|15.31|17.77|15.37|17.77|15.37|17.71|15.31|0
1645743600000|2022-02-24 23:00:00|17.21|14.81|17.47|15.07|17.62|15.22|17.21|14.81|0
1645743610000|2022-02-24 23:00:10|17.49|15.09|17.56|15.16|17.56|15.16|17.37|14.97|0
1645743620000|2022-02-24 23:00:20|17.52|15.12|17.43|15.03|17.52|15.12|17.39|14.99|0
1645743630000|2022-02-24 23:00:30|17.5|15.1|17.43|15.03|17.5|15.1|17.41|15.01|0
1645743640000|2022-02-24 23:00:40|17.45|15.05|17.22|14.82|17.45|15.05|17.22|14.82|0
1645743650000|2022-02-24 23:00:50|17.19|14.79|17.2|14.8|17.26|14.86|17.19|14.79|0
1645743660000|2022-02-24 23:01:00|17.13|14.73|17.02|14.62|17.13|14.73|17.02|14.62|0
1645743670000|2022-02-24 23:01:10|17.04|14.64|16.76|14.36|17.04|14.64|16.76|14.36|0
1645743680000|2022-02-24 23:01:20|16.82|14.42|16.86|14.46|16.86|14.46|16.8|14.4|0
1645743690000|2022-02-24 23:01:30|16.78|14.38|16.58|14.18|16.78|14.38|16.58|14.18|0
1645743700000|2022-02-24 23:01:40|16.6|14.2|16.62|14.22|16.62|14.22|16.51|14.11|0
1645743710000|2022-02-24 23:01:50|16.6|14.2|16.56|14.16|16.6|14.2|16.51|14.11|0
1645743720000|2022-02-24 23:02:00|16.58|14.18|16.78|14.38|16.78|14.38|16.58|14.18|0
1645743730000|2022-02-24 23:02:10|16.75|14.35|16.8|14.4|16.8|14.4|16.73|14.33|0
1645743740000|2022-02-24 23:02:20|16.69|14.29|16.56|14.16|16.69|14.29|16.56|14.16|0
1645743750000|2022-02-24 23:02:30|16.53|14.13|16.73|14.33|16.73|14.33|16.53|14.13|0
1645743760000|2022-02-24 23:02:40|16.76|14.36|16.87|14.47|16.91|14.51|16.76|14.36|0
1645743770000|2022-02-24 23:02:50|16.93|14.53|17.19|14.79|17.19|14.79|16.93|14.53|0
1645743780000|2022-02-24 23:03:00|17.06|14.66|16.98|14.58|17.06|14.66|16.94|14.54|0
1645743790000|2022-02-24 23:03:10|16.94|14.54|16.93|14.53|16.96|14.56|16.93|14.53|0
1645743800000|2022-02-24 23:03:20|16.94|14.54|16.8|14.4|16.94|14.54|16.78|14.38|0
1645743810000|2022-02-24 23:03:30|16.83|14.43|16.87|14.47|16.87|14.47|16.78|14.38|0
1645743820000|2022-02-24 23:03:40|16.82|14.42|17.02|14.62|17.02|14.62|16.82|14.42|0
1645743830000|2022-02-24 23:03:50|17.05|14.65|16.74|14.34|17.05|14.65|16.74|14.34|0
1645743840000|2022-02-24 23:04:00|16.72|14.32|16.85|14.45|16.85|14.45|16.72|14.32|0
1645743850000|2022-02-24 23:04:10|16.83|14.43|16.72|14.32|16.83|14.43|16.69|14.29|0
1645743860000|2022-02-24 23:04:20|16.83|14.43|16.96|14.56|16.98|14.58|16.83|14.43|0
1645743870000|2022-02-24 23:04:30|17.02|14.62|17.07|14.67|17.07|14.67|17.02|14.62|0
1645743880000|2022-02-24 23:04:40|17.04|14.64|17.07|14.67|17.11|14.71|17.04|14.64|0
1645743890000|2022-02-24 23:04:50|17.11|14.71|17.04|14.64|17.13|14.73|17.04|14.64|0
1645743900000|2022-02-24 23:05:00|17.05|14.65|17.09|14.69|17.09|14.69|17|14.6|0
1645743910000|2022-02-24 23:05:10|17.07|14.67|17|14.6|17.07|14.67|17|14.6|0
1645743920000|2022-02-24 23:05:20|17.07|14.67|16.98|14.58|17.07|14.67|16.98|14.58|0
1645743930000|2022-02-24 23:05:30|17.05|14.65|17.15|14.75|17.15|14.75|17.05|14.65|0
1645743940000|2022-02-24 23:05:40|17.05|14.65|17.2|14.8|17.2|14.8|17.05|14.65|0
1645743950000|2022-02-24 23:05:50|17.16|14.76|17.16|14.76|17.16|14.76|17.15|14.75|0
1645743960000|2022-02-24 23:06:00|17.2|14.8|17.2|14.8|17.2|14.8|17.15|14.75|0
1645743970000|2022-02-24 23:06:10|17.13|14.73|17|14.6|17.13|14.73|16.98|14.58|0
1645743980000|2022-02-24 23:06:20|16.98|14.58|17|14.6|17|14.6|16.98|14.58|0
1645743990000|2022-02-24 23:06:30|17.05|14.65|17.15|14.75|17.15|14.75|17.05|14.65|0
1645744000000|2022-02-24 23:06:40|17.05|14.65|17.05|14.65|17.05|14.65|17.05|14.65|0
1645744010000|2022-02-24 23:06:50|17.07|14.67|17.03|14.63|17.15|14.75|17.03|14.63|0
1645744020000|2022-02-24 23:07:00|17.01|14.61|17.14|14.74|17.14|14.74|17.01|14.61|0
1645744030000|2022-02-24 23:07:10|17.2|14.8|17.16|14.76|17.2|14.8|17.13|14.73|0
1645744040000|2022-02-24 23:07:20|17.22|14.82|17.31|14.91|17.33|14.93|17.22|14.82|0
1645744050000|2022-02-24 23:07:30|17.13|14.73|17.14|14.74|17.14|14.74|17.11|14.71|0
1645744060000|2022-02-24 23:07:40|17.33|14.93|17.46|15.06|17.46|15.06|17.29|14.89|0
1645744070000|2022-02-24 23:07:50|17.41|15.01|17.37|14.97|17.41|15.01|17.37|14.97|0
1645744080000|2022-02-24 23:08:00|17.41|15.01|17.37|14.97|17.42|15.02|17.37|14.97|0
1645744090000|2022-02-24 23:08:10|17.44|15.04|17.48|15.08|17.54|15.14|17.44|15.04|0
1645744100000|2022-02-24 23:08:20|17.57|15.17|17.59|15.19|17.59|15.19|17.57|15.17|0
1645744110000|2022-02-24 23:08:30|17.44|15.04|17.52|15.12|17.52|15.12|17.44|15.04|0
1645744120000|2022-02-24 23:08:40|17.48|15.08|17.35|14.95|17.48|15.08|17.35|14.95|0
1645744130000|2022-02-24 23:08:50|17.33|14.93|17.39|14.99|17.39|14.99|17.31|14.91|0
1645744140000|2022-02-24 23:09:00|17.35|14.95|17.27|14.87|17.35|14.95|17.27|14.87|0
1645744150000|2022-02-24 23:09:10|17.24|14.84|17.33|14.93|17.37|14.97|17.24|14.84|0
1645744160000|2022-02-24 23:09:20|17.14|14.74|17.2|14.8|17.2|14.8|17.14|14.74|0
1645744170000|2022-02-24 23:09:30|17.22|14.82|17.2|14.8|17.25|14.85|17.2|14.8|0
1645744180000|2022-02-24 23:09:40|17.18|14.78|17.22|14.82|17.24|14.84|17.18|14.78|0
1645744190000|2022-02-24 23:09:50|17.16|14.76|17.12|14.72|17.16|14.76|17.12|14.72|0
1645744200000|2022-02-24 23:10:00|17.11|14.71|17.09|14.69|17.11|14.71|17.09|14.69|0
1645744210000|2022-02-24 23:10:10|17.07|14.67|17.03|14.63|17.07|14.67|17.03|14.63|0
1645744220000|2022-02-24 23:10:20|16.99|14.59|16.96|14.56|17.01|14.61|16.96|14.56|0
1645744230000|2022-02-24 23:10:30|16.98|14.58|16.99|14.59|17.01|14.61|16.98|14.58|0
1645744240000|2022-02-24 23:10:40|17.01|14.61|16.99|14.59|17.01|14.61|16.88|14.48|0
1645744250000|2022-02-24 23:10:50|16.92|14.52|16.98|14.58|16.98|14.58|16.92|14.52|0
1645744260000|2022-02-24 23:11:00|16.96|14.56|16.85|14.45|16.96|14.56|16.85|14.45|0
1645744270000|2022-02-24 23:11:10|16.9|14.5|16.88|14.48|16.9|14.5|16.86|14.46|0
1645744280000|2022-02-24 23:11:20|16.85|14.45|16.92|14.52|16.92|14.52|16.85|14.45|0
1645744290000|2022-02-24 23:11:30|16.9|14.5|16.79|14.39|16.92|14.52|16.79|14.39|0
1645744300000|2022-02-24 23:11:40|16.86|14.46|16.9|14.5|16.9|14.5|16.86|14.46|0
1645744310000|2022-02-24 23:11:50|16.86|14.46|16.86|14.46|16.86|14.46|16.86|14.46|0
1645744320000|2022-02-24 23:12:00|16.85|14.45|16.9|14.5|16.9|14.5|16.85|14.45|0
1645744330000|2022-02-24 23:12:10|16.86|14.46|17.05|14.65|17.05|14.65|16.86|14.46|0
1645744340000|2022-02-24 23:12:20|17.01|14.61|17.16|14.76|17.16|14.76|17.01|14.61|0
1645744350000|2022-02-24 23:12:30|17.03|14.63|17.03|14.63|17.03|14.63|17.01|14.61|0
1645744360000|2022-02-24 23:12:40|17.01|14.61|17.01|14.61|17.01|14.61|17.01|14.61|0
1645744370000|2022-02-24 23:12:50|17.03|14.63|17.05|14.65|17.05|14.65|17.03|14.63|0
1645744380000|2022-02-24 23:13:00|17.01|14.61|16.97|14.57|17.01|14.61|16.97|14.57|0
1645744390000|2022-02-24 23:13:10|17.03|14.63|17.03|14.63|17.07|14.67|17.03|14.63|0
1645744400000|2022-02-24 23:13:20|17.05|14.65|17.05|14.65|17.05|14.65|17.01|14.61|0
1645744410000|2022-02-24 23:13:30|17.03|14.63|17.01|14.61|17.03|14.63|16.99|14.59|0
1645744420000|2022-02-24 23:13:40|16.99|14.59|17.03|14.63|17.03|14.63|16.99|14.59|0
1645744430000|2022-02-24 23:13:50|17.01|14.61|16.99|14.59|17.03|14.63|16.97|14.57|0
1645744440000|2022-02-24 23:14:00|17.01|14.61|17.05|14.65|17.05|14.65|17.01|14.61|0
1645744450000|2022-02-24 23:14:10|17.21|14.81|17.34|14.94|17.34|14.94|17.19|14.79|0
1645744460000|2022-02-24 23:14:20|17.33|14.93|17.31|14.91|17.34|14.94|17.31|14.91|0
1645744470000|2022-02-24 23:14:30|17.33|14.93|17.29|14.89|17.33|14.93|17.29|14.89|0
1645744480000|2022-02-24 23:14:40|17.31|14.91|17.23|14.83|17.31|14.91|17.18|14.78|0
1645744500000|2022-02-24 23:15:00|17.16|14.76|17.23|14.83|17.23|14.83|17.16|14.76|0
1645744510000|2022-02-24 23:15:10|17.25|14.85|17.03|14.63|17.25|14.85|17.03|14.63|0
1645744520000|2022-02-24 23:15:20|17.05|14.65|16.92|14.52|17.08|14.68|16.92|14.52|0
1645744530000|2022-02-24 23:15:30|16.95|14.55|16.86|14.46|16.95|14.55|16.86|14.46|0
1645744540000|2022-02-24 23:15:40|16.77|14.37|16.73|14.33|16.77|14.37|16.73|14.33|0
1645744550000|2022-02-24 23:15:50|16.86|14.46|16.82|14.42|16.86|14.46|16.82|14.42|0
1645744560000|2022-02-24 23:16:00|16.84|14.44|16.84|14.44|16.84|14.44|16.84|14.44|0
1645744570000|2022-02-24 23:16:10|16.82|14.42|16.75|14.35|16.82|14.42|16.75|14.35|0
1645744580000|2022-02-24 23:16:20|16.79|14.39|16.9|14.5|16.9|14.5|16.79|14.39|0
1645744590000|2022-02-24 23:16:30|16.92|14.52|17.01|14.61|17.04|14.64|16.9|14.5|0
1645744600000|2022-02-24 23:16:40|17.03|14.63|17.03|14.63|17.08|14.68|17.03|14.63|0
1645744610000|2022-02-24 23:16:50|17.04|14.64|16.97|14.57|17.04|14.64|16.97|14.57|0
1645744620000|2022-02-24 23:17:00|16.99|14.59|16.97|14.57|16.99|14.59|16.97|14.57|0
1645744630000|2022-02-24 23:17:10|17.01|14.61|17.01|14.61|17.01|14.61|17.01|14.61|0
1645744640000|2022-02-24 23:17:20|16.99|14.59|16.97|14.57|16.99|14.59|16.97|14.57|0
1645744650000|2022-02-24 23:17:30|16.95|14.55|16.82|14.42|16.95|14.55|16.82|14.42|0
1645744660000|2022-02-24 23:17:40|16.71|14.31|16.71|14.31|16.71|14.31|16.7|14.3|0
1645744670000|2022-02-24 23:17:50|16.66|14.26|16.55|14.15|16.66|14.26|16.55|14.15|0
1645744680000|2022-02-24 23:18:00|16.57|14.17|16.53|14.13|16.57|14.17|16.53|14.13|0
1645744690000|2022-02-24 23:18:10|16.59|14.19|16.68|14.28|16.68|14.28|16.55|14.15|0
1645744700000|2022-02-24 23:18:20|16.66|14.26|16.59|14.19|16.66|14.26|16.59|14.19|0
1645744710000|2022-02-24 23:18:30|16.61|14.21|16.6|14.2|16.64|14.24|16.6|14.2|0
1645744720000|2022-02-24 23:18:40|16.62|14.22|16.71|14.31|16.71|14.31|16.62|14.22|0
1645744730000|2022-02-24 23:18:50|16.75|14.35|16.66|14.26|16.75|14.35|16.66|14.26|0
1645744740000|2022-02-24 23:19:00|16.7|14.3|16.7|14.3|16.7|14.3|16.7|14.3|0
1645744750000|2022-02-24 23:19:10|16.68|14.28|16.6|14.2|16.68|14.28|16.57|14.17|0
1645744760000|2022-02-24 23:19:20|16.59|14.19|16.62|14.22|16.62|14.22|16.59|14.19|0
1645744770000|2022-02-24 23:19:30|16.6|14.2|16.64|14.24|16.64|14.24|16.6|14.2|0
1645744780000|2022-02-24 23:19:40|16.73|14.33|16.68|14.28|16.73|14.33|16.68|14.28|0
1645744790000|2022-02-24 23:19:50|16.7|14.3|16.73|14.33|16.77|14.37|16.7|14.3|0
1645744800000|2022-02-24 23:20:00|16.66|14.26|16.69|14.29|16.69|14.29|16.66|14.26|0
1645744810000|2022-02-24 23:20:10|16.68|14.28|16.57|14.17|16.68|14.28|16.57|14.17|0
1645744820000|2022-02-24 23:20:20|16.53|14.13|16.51|14.11|16.53|14.13|16.51|14.11|0
1645744830000|2022-02-24 23:20:30|16.48|14.08|16.41|14.01|16.48|14.08|16.41|14.01|0
1645744840000|2022-02-24 23:20:40|16.35|13.95|16.12|13.72|16.35|13.95|16.12|13.72|0
1645744850000|2022-02-24 23:20:50|16.1|13.7|16.12|13.72|16.12|13.72|16.1|13.7|0
1645744860000|2022-02-24 23:21:00|16.28|13.88|16.25|13.85|16.34|13.94|16.25|13.85|0
1645744870000|2022-02-24 23:21:10|16.28|13.88|16.41|14.01|16.41|14.01|16.28|13.88|0
1645744880000|2022-02-24 23:21:20|16.66|14.26|16.64|14.24|16.69|14.29|16.62|14.22|0
1645744890000|2022-02-24 23:21:30|16.73|14.33|16.75|14.35|16.78|14.38|16.73|14.33|0
1645744900000|2022-02-24 23:21:40|16.78|14.38|16.8|14.4|16.8|14.4|16.78|14.38|0
1645744910000|2022-02-24 23:21:50|16.82|14.42|16.8|14.4|16.84|14.44|16.8|14.4|0
1645744920000|2022-02-24 23:22:00|16.84|14.44|16.82|14.42|16.86|14.46|16.82|14.42|0
1645744930000|2022-02-24 23:22:10|16.75|14.35|16.77|14.37|16.78|14.38|16.75|14.35|0
1645744940000|2022-02-24 23:22:20|16.75|14.35|16.77|14.37|16.77|14.37|16.75|14.35|0
1645744950000|2022-02-24 23:22:30|16.71|14.31|16.67|14.27|16.71|14.31|16.67|14.27|0
1645744960000|2022-02-24 23:22:40|16.69|14.29|16.67|14.27|16.71|14.31|16.67|14.27|0
1645744970000|2022-02-24 23:22:50|16.66|14.26|16.69|14.29|16.71|14.31|16.66|14.26|0
1645744980000|2022-02-24 23:23:00|16.73|14.33|16.78|14.38|16.78|14.38|16.73|14.33|0
1645744990000|2022-02-24 23:23:10|16.77|14.37|16.75|14.35|16.77|14.37|16.75|14.35|0
1645745000000|2022-02-24 23:23:20|16.78|14.38|16.78|14.38|16.82|14.42|16.76|14.36|0
1645745010000|2022-02-24 23:23:30|16.86|14.46|16.87|14.47|16.87|14.47|16.86|14.46|0
1645745020000|2022-02-24 23:23:40|16.86|14.46|16.86|14.46|16.86|14.46|16.84|14.44|0
1645745030000|2022-02-24 23:23:50|16.87|14.47|16.85|14.45|16.89|14.49|16.84|14.44|0
1645745040000|2022-02-24 23:24:00|16.84|14.44|16.93|14.53|16.93|14.53|16.84|14.44|0
1645745050000|2022-02-24 23:24:10|16.82|14.42|16.85|14.45|16.85|14.45|16.82|14.42|0
1645745060000|2022-02-24 23:24:20|16.84|14.44|16.84|14.44|16.85|14.45|16.82|14.42|0
1645745070000|2022-02-24 23:24:30|16.8|14.4|16.76|14.36|16.84|14.44|16.76|14.36|0
1645745080000|2022-02-24 23:24:40|16.84|14.44|16.84|14.44|16.85|14.45|16.84|14.44|0
1645745090000|2022-02-24 23:24:50|16.85|14.45|16.89|14.49|16.89|14.49|16.85|14.45|0
1645745100000|2022-02-24 23:25:00|16.82|14.42|16.62|14.22|16.82|14.42|16.62|14.22|0
1645745110000|2022-02-24 23:25:10|16.6|14.2|16.47|14.07|16.62|14.22|16.47|14.07|0
1645745120000|2022-02-24 23:25:20|16.49|14.09|16.46|14.06|16.51|14.11|16.46|14.06|0
1645745130000|2022-02-24 23:25:30|16.47|14.07|16.44|14.04|16.47|14.07|16.44|14.04|0
1645745140000|2022-02-24 23:25:40|16.37|13.97|16.4|14|16.4|14|16.35|13.95|0
1645745150000|2022-02-24 23:25:50|16.42|14.02|16.31|13.91|16.44|14.04|16.31|13.91|0
1645745160000|2022-02-24 23:26:00|16.3|13.9|16.38|13.98|16.38|13.98|16.3|13.9|0
1645745170000|2022-02-24 23:26:10|16.35|13.95|16.37|13.97|16.37|13.97|16.35|13.95|0
1645745180000|2022-02-24 23:26:20|16.33|13.93|16.14|13.74|16.33|13.93|16.14|13.74|0
1645745190000|2022-02-24 23:26:30|16.17|13.77|16.15|13.75|16.17|13.77|16.15|13.75|0
1645745200000|2022-02-24 23:26:40|16.35|13.95|16.14|13.74|16.42|14.02|16.14|13.74|0
1645745210000|2022-02-24 23:26:50|16.15|13.75|16.19|13.79|16.19|13.79|16.15|13.75|0
1645745220000|2022-02-24 23:27:00|16.15|13.75|16.14|13.74|16.15|13.75|15.91|13.51|0
1645745230000|2022-02-24 23:27:10|16.13|13.73|16.22|13.82|16.24|13.84|16.13|13.73|0
1645745240000|2022-02-24 23:27:20|16.31|13.91|16.33|13.93|16.33|13.93|16.31|13.91|0
1645745250000|2022-02-24 23:27:30|16.31|13.91|16.26|13.86|16.35|13.95|16.26|13.86|0
1645745260000|2022-02-24 23:27:40|16.22|13.82|16.35|13.95|16.35|13.95|16.22|13.82|0
1645745270000|2022-02-24 23:27:50|16.33|13.93|16.19|13.79|16.35|13.95|16.19|13.79|0
1645745280000|2022-02-24 23:28:00|16.08|13.68|16.01|13.61|16.12|13.72|16.01|13.61|0
1645745290000|2022-02-24 23:28:10|16.05|13.65|16.06|13.66|16.06|13.66|16.05|13.65|0
1645745300000|2022-02-24 23:28:20|16.05|13.65|16.01|13.61|16.05|13.65|15.94|13.54|0
1645745310000|2022-02-24 23:28:30|16.03|13.63|16.05|13.65|16.06|13.66|16.03|13.63|0
1645745320000|2022-02-24 23:28:40|16.06|13.66|16.06|13.66|16.06|13.66|16.03|13.63|0
1645745330000|2022-02-24 23:28:50|16.05|13.65|16.08|13.68|16.08|13.68|16.03|13.63|0
1645745340000|2022-02-24 23:29:00|16.06|13.66|15.99|13.59|16.06|13.66|15.99|13.59|0
1645745350000|2022-02-24 23:29:10|16.03|13.63|16.24|13.84|16.24|13.84|16.03|13.63|0
1645745360000|2022-02-24 23:29:20|16.19|13.79|16.2|13.8|16.2|13.8|16.15|13.75|0
1645745370000|2022-02-24 23:29:30|16.24|13.84|16.24|13.84|16.24|13.84|16.24|13.84|0
1645745380000|2022-02-24 23:29:40|16.26|13.86|16.24|13.84|16.27|13.87|16.24|13.84|0
1645745390000|2022-02-24 23:29:50|16.22|13.82|16.19|13.79|16.22|13.82|16.19|13.79|0
1645745400000|2022-02-24 23:30:00|16.08|13.68|16.1|13.7|16.1|13.7|16.06|13.66|0
1645745410000|2022-02-24 23:30:10|16.08|13.68|16.15|13.75|16.2|13.8|16.08|13.68|0
1645745420000|2022-02-24 23:30:20|16.12|13.72|16.1|13.7|16.12|13.72|16.08|13.68|0
1645745430000|2022-02-24 23:30:30|16.12|13.72|16.12|13.72|16.12|13.72|16.08|13.68|0
1645745440000|2022-02-24 23:30:40|15.91|13.51|15.94|13.54|15.94|13.54|15.87|13.47|0
1645745450000|2022-02-24 23:30:50|15.96|13.56|16.04|13.64|16.04|13.64|15.96|13.56|0
1645745460000|2022-02-24 23:31:00|16.01|13.61|15.97|13.57|16.04|13.64|15.97|13.57|0
1645745470000|2022-02-24 23:31:10|15.99|13.59|15.87|13.47|15.99|13.59|15.87|13.47|0
1645745480000|2022-02-24 23:31:20|15.85|13.45|15.85|13.45|15.85|13.45|15.82|13.42|0
1645745490000|2022-02-24 23:31:30|15.87|13.47|15.87|13.47|15.87|13.47|15.84|13.44|0
1645745500000|2022-02-24 23:31:40|15.9|13.5|15.9|13.5|15.9|13.5|15.87|13.47|0
1645745510000|2022-02-24 23:31:50|15.89|13.49|15.85|13.45|15.89|13.49|15.77|13.37|0
1645745520000|2022-02-24 23:32:00|15.89|13.49|16.01|13.61|16.04|13.64|15.89|13.49|0
1645745530000|2022-02-24 23:32:10|15.99|13.59|16.01|13.61|16.04|13.64|15.99|13.59|0
1645745540000|2022-02-24 23:32:20|16.06|13.66|15.8|13.4|16.06|13.66|15.8|13.4|0
1645745550000|2022-02-24 23:32:30|15.82|13.42|15.8|13.4|15.83|13.43|15.8|13.4|0
1645745560000|2022-02-24 23:32:40|15.78|13.38|15.8|13.4|15.85|13.45|15.78|13.38|0
1645745570000|2022-02-24 23:32:50|15.78|13.38|15.66|13.26|15.78|13.38|15.66|13.26|0
1645745580000|2022-02-24 23:33:00|15.64|13.24|15.64|13.24|15.66|13.26|15.61|13.21|0
1645745590000|2022-02-24 23:33:10|15.61|13.21|15.7|13.3|15.73|13.33|15.61|13.21|0
1645745600000|2022-02-24 23:33:20|15.68|13.28|15.7|13.3|15.73|13.33|15.68|13.28|0
1645745610000|2022-02-24 23:33:30|15.71|13.31|15.73|13.33|15.73|13.33|15.7|13.3|0
1645745620000|2022-02-24 23:33:40|15.71|13.31|15.68|13.28|15.71|13.31|15.68|13.28|0
1645745630000|2022-02-24 23:33:50|15.71|13.31|15.73|13.33|15.73|13.33|15.7|13.3|0
1645745640000|2022-02-24 23:34:00|15.7|13.3|15.51|13.11|15.7|13.3|15.51|13.11|0
1645745650000|2022-02-24 23:34:10|15.52|13.12|15.61|13.21|15.61|13.21|15.49|13.09|0
1645745660000|2022-02-24 23:34:20|15.59|13.19|15.57|13.17|15.59|13.19|15.56|13.16|0
1645745670000|2022-02-24 23:34:30|15.59|13.19|15.52|13.12|15.59|13.19|15.52|13.12|0
1645745680000|2022-02-24 23:34:40|15.51|13.11|15.4|13|15.51|13.11|15.4|13|0
1645745690000|2022-02-24 23:34:50|15.46|13.06|15.39|12.99|15.47|13.07|15.39|12.99|0
1645745700000|2022-02-24 23:35:00|15.47|13.07|15.66|13.26|15.66|13.26|15.47|13.07|0
1645745710000|2022-02-24 23:35:10|15.69|13.29|15.66|13.26|15.69|13.29|15.66|13.26|0
1645745720000|2022-02-24 23:35:20|15.68|13.28|15.66|13.26|15.68|13.28|15.66|13.26|0
1645745730000|2022-02-24 23:35:30|15.69|13.29|15.68|13.28|15.69|13.29|15.68|13.28|0
1645745740000|2022-02-24 23:35:40|15.71|13.31|15.66|13.26|15.71|13.31|15.66|13.26|0
1645745750000|2022-02-24 23:35:50|15.73|13.33|15.71|13.31|15.73|13.33|15.71|13.31|0
1645745760000|2022-02-24 23:36:00|15.69|13.29|15.61|13.21|15.69|13.29|15.59|13.19|0
1645745770000|2022-02-24 23:36:10|15.73|13.33|15.87|13.47|15.87|13.47|15.71|13.31|0
1645745780000|2022-02-24 23:36:20|15.9|13.5|15.81|13.41|15.9|13.5|15.8|13.4|0
1645745790000|2022-02-24 23:36:30|15.76|13.36|15.81|13.41|15.81|13.41|15.76|13.36|0
1645745800000|2022-02-24 23:36:40|15.8|13.4|15.85|13.45|15.85|13.45|15.8|13.4|0
1645745810000|2022-02-24 23:36:50|15.83|13.43|15.8|13.4|15.83|13.43|15.8|13.4|0
1645745820000|2022-02-24 23:37:00|15.76|13.36|15.8|13.4|15.8|13.4|15.73|13.33|0
1645745830000|2022-02-24 23:37:10|15.81|13.41|15.85|13.45|15.9|13.5|15.81|13.41|0
1645745840000|2022-02-24 23:37:20|15.87|13.47|15.88|13.48|15.88|13.48|15.78|13.38|0
1645745850000|2022-02-24 23:37:30|15.9|13.5|15.94|13.54|15.94|13.54|15.9|13.5|0
1645745860000|2022-02-24 23:37:40|15.95|13.55|15.93|13.53|15.95|13.55|15.93|13.53|0
1645745870000|2022-02-24 23:37:50|15.9|13.5|15.93|13.53|15.97|13.57|15.9|13.5|0
1645745880000|2022-02-24 23:38:00|15.87|13.47|15.99|13.59|15.99|13.59|15.87|13.47|0
1645745890000|2022-02-24 23:38:10|16|13.6|15.99|13.59|16|13.6|15.97|13.57|0
1645745900000|2022-02-24 23:38:20|15.93|13.53|15.86|13.46|15.93|13.53|15.86|13.46|0
1645745910000|2022-02-24 23:38:30|15.83|13.43|15.81|13.41|15.83|13.43|15.8|13.4|0
1645745920000|2022-02-24 23:38:40|15.86|13.46|15.95|13.55|15.97|13.57|15.86|13.46|0
1645745930000|2022-02-24 23:38:50|15.88|13.48|15.86|13.46|15.88|13.48|15.85|13.45|0
1645745940000|2022-02-24 23:39:00|15.88|13.48|16|13.6|16.04|13.64|15.88|13.48|0
1645745950000|2022-02-24 23:39:10|16.04|13.64|16|13.6|16.04|13.64|16|13.6|0
1645745960000|2022-02-24 23:39:20|15.97|13.57|15.99|13.59|15.99|13.59|15.9|13.5|0
1645745970000|2022-02-24 23:39:30|16|13.6|16|13.6|16.02|13.62|16|13.6|0
1645745980000|2022-02-24 23:39:40|16.02|13.62|16.04|13.64|16.04|13.64|16|13.6|0
1645745990000|2022-02-24 23:39:50|16.07|13.67|16.07|13.67|16.07|13.67|16.07|13.67|0
1645746000000|2022-02-24 23:40:00|16.04|13.64|16.07|13.67|16.07|13.67|16.04|13.64|0
1645746010000|2022-02-24 23:40:10|16.09|13.69|16.04|13.64|16.09|13.69|16.04|13.64|0
1645746020000|2022-02-24 23:40:20|16|13.6|15.95|13.55|16|13.6|15.95|13.55|0
1645746030000|2022-02-24 23:40:30|15.93|13.53|15.86|13.46|15.93|13.53|15.85|13.45|0
1645746040000|2022-02-24 23:40:40|15.85|13.45|15.86|13.46|15.9|13.5|15.85|13.45|0
1645746050000|2022-02-24 23:40:50|15.88|13.48|15.9|13.5|15.93|13.53|15.88|13.48|0
1645746060000|2022-02-24 23:41:00|15.91|13.51|15.91|13.51|15.91|13.51|15.91|13.51|0
1645746070000|2022-02-24 23:41:10|15.95|13.55|16|13.6|16|13.6|15.95|13.55|0
1645746080000|2022-02-24 23:41:20|16.04|13.64|15.98|13.58|16.04|13.64|15.98|13.58|0
1645746090000|2022-02-24 23:41:30|15.93|13.53|15.91|13.51|15.93|13.53|15.91|13.51|0
1645746100000|2022-02-24 23:41:40|15.95|13.55|15.95|13.55|15.95|13.55|15.95|13.55|0
1645746110000|2022-02-24 23:41:50|15.93|13.53|15.9|13.5|15.93|13.53|15.9|13.5|0
1645746120000|2022-02-24 23:42:00|15.83|13.43|15.83|13.43|15.83|13.43|15.83|13.43|0
1645746130000|2022-02-24 23:42:10|15.79|13.39|15.76|13.36|15.79|13.39|15.76|13.36|0
1645746140000|2022-02-24 23:42:20|15.83|13.43|15.9|13.5|15.9|13.5|15.83|13.43|0
1645746150000|2022-02-24 23:42:30|15.91|13.51|15.93|13.53|15.97|13.57|15.91|13.51|0
1645746160000|2022-02-24 23:42:40|15.91|13.51|15.95|13.55|15.95|13.55|15.9|13.5|0
1645746170000|2022-02-24 23:42:50|15.98|13.58|16|13.6|16.04|13.64|15.98|13.58|0
1645746180000|2022-02-24 23:43:00|15.97|13.57|15.97|13.57|15.97|13.57|15.95|13.55|0
1645746190000|2022-02-24 23:43:10|15.93|13.53|15.93|13.53|15.93|13.53|15.93|13.53|0
1645746200000|2022-02-24 23:43:20|15.9|13.5|15.93|13.53|15.95|13.55|15.9|13.5|0
1645746210000|2022-02-24 23:43:30|15.91|13.51|15.88|13.48|15.91|13.51|15.86|13.46|0
1645746220000|2022-02-24 23:43:40|15.86|13.46|15.93|13.53|15.93|13.53|15.86|13.46|0
1645746230000|2022-02-24 23:43:50|15.9|13.5|16|13.6|16|13.6|15.9|13.5|0
1645746240000|2022-02-24 23:44:00|15.98|13.58|15.97|13.57|15.98|13.58|15.93|13.53|0
1645746250000|2022-02-24 23:44:10|15.96|13.56|16|13.6|16.03|13.63|15.96|13.56|0
1645746260000|2022-02-24 23:44:20|15.96|13.56|16|13.6|16|13.6|15.96|13.56|0
1645746270000|2022-02-24 23:44:30|15.96|13.56|15.98|13.58|16|13.6|15.96|13.56|0
1645746280000|2022-02-24 23:44:40|16.03|13.63|16.03|13.63|16.03|13.63|16.03|13.63|0
1645746290000|2022-02-24 23:44:50|16|13.6|15.96|13.56|16|13.6|15.96|13.56|0
1645746300000|2022-02-24 23:45:00|16.03|13.63|15.83|13.43|16.05|13.65|15.83|13.43|0
1645746310000|2022-02-24 23:45:10|15.86|13.46|15.89|13.49|15.89|13.49|15.86|13.46|0
1645746320000|2022-02-24 23:45:20|15.88|13.48|15.82|13.42|15.88|13.48|15.79|13.39|0
1645746330000|2022-02-24 23:45:30|15.81|13.41|15.88|13.48|15.88|13.48|15.81|13.41|0
1645746340000|2022-02-24 23:45:40|15.86|13.46|15.88|13.48|15.88|13.48|15.86|13.46|0
1645746350000|2022-02-24 23:45:50|15.86|13.46|15.79|13.39|15.86|13.46|15.79|13.39|0
1645746360000|2022-02-24 23:46:00|15.76|13.36|15.81|13.41|15.81|13.41|15.76|13.36|0
1645746370000|2022-02-24 23:46:10|15.89|13.49|15.96|13.56|16|13.6|15.89|13.49|0
1645746380000|2022-02-24 23:46:20|15.98|13.58|15.93|13.53|16|13.6|15.93|13.53|0
1645746390000|2022-02-24 23:46:30|15.89|13.49|15.96|13.56|15.96|13.56|15.89|13.49|0
1645746400000|2022-02-24 23:46:40|16|13.6|16|13.6|16|13.6|16|13.6|0
1645746410000|2022-02-24 23:46:50|15.98|13.58|15.98|13.58|15.98|13.58|15.98|13.58|0
1645746420000|2022-02-24 23:47:00|16.03|13.63|16|13.6|16.03|13.63|16|13.6|0
1645746430000|2022-02-24 23:47:10|15.96|13.56|16.03|13.63|16.03|13.63|15.96|13.56|0
1645746440000|2022-02-24 23:47:20|16|13.6|15.89|13.49|16|13.6|15.89|13.49|0
1645746450000|2022-02-24 23:47:30|15.91|13.51|16.03|13.63|16.03|13.63|15.91|13.51|0
1645746460000|2022-02-24 23:47:40|16|13.6|15.96|13.56|16|13.6|15.93|13.53|0
1645746470000|2022-02-24 23:47:50|15.93|13.53|15.91|13.51|15.93|13.53|15.91|13.51|0
1645746480000|2022-02-24 23:48:00|15.89|13.49|16.03|13.63|16.03|13.63|15.89|13.49|0
1645746490000|2022-02-24 23:48:10|16|13.6|16.1|13.7|16.1|13.7|16|13.6|0
1645746500000|2022-02-24 23:48:20|16.14|13.74|16.12|13.72|16.14|13.74|16.12|13.72|0
1645746510000|2022-02-24 23:48:30|16.15|13.75|16.1|13.7|16.15|13.75|16.1|13.7|0
1645746520000|2022-02-24 23:48:40|16.08|13.68|16.12|13.72|16.14|13.74|16.08|13.68|0
1645746530000|2022-02-24 23:48:50|16.1|13.7|16.1|13.7|16.1|13.7|16.1|13.7|0
1645746540000|2022-02-24 23:49:00|16.14|13.74|16.14|13.74|16.19|13.79|16.14|13.74|0
1645746550000|2022-02-24 23:49:10|16.15|13.75|16.15|13.75|16.15|13.75|16.1|13.7|0
1645746560000|2022-02-24 23:49:20|16.14|13.74|16.15|13.75|16.17|13.77|16.14|13.74|0
1645746570000|2022-02-24 23:49:30|16.14|13.74|16.14|13.74|16.14|13.74|16.1|13.7|0
1645746580000|2022-02-24 23:49:40|16.21|13.81|16.33|13.93|16.33|13.93|16.21|13.81|0
1645746590000|2022-02-24 23:49:50|16.31|13.91|16.28|13.88|16.31|13.91|16.28|13.88|0
1645746600000|2022-02-24 23:50:00|16.22|13.82|16.21|13.81|16.24|13.84|16.21|13.81|0
1645746610000|2022-02-24 23:50:10|16.19|13.79|16.26|13.86|16.26|13.86|16.17|13.77|0
1645746620000|2022-02-24 23:50:20|16.24|13.84|16.28|13.88|16.28|13.88|16.24|13.84|0
1645746630000|2022-02-24 23:50:30|16.38|13.98|16.42|14.02|16.42|14.02|16.38|13.98|0
1645746640000|2022-02-24 23:50:40|16.56|14.16|16.53|14.13|16.56|14.16|16.53|14.13|0
1645746650000|2022-02-24 23:50:50|16.49|14.09|16.58|14.18|16.58|14.18|16.49|14.09|0
1645746660000|2022-02-24 23:51:00|16.56|14.16|16.56|14.16|16.6|14.2|16.56|14.16|0
1645746670000|2022-02-24 23:51:10|16.49|14.09|16.47|14.07|16.49|14.09|16.47|14.07|0
1645746680000|2022-02-24 23:51:20|16.45|14.05|16.54|14.14|16.54|14.14|16.45|14.05|0
1645746690000|2022-02-24 23:51:30|16.6|14.2|16.65|14.25|16.65|14.25|16.6|14.2|0
1645746700000|2022-02-24 23:51:40|16.63|14.23|16.58|14.18|16.63|14.23|16.53|14.13|0
1645746710000|2022-02-24 23:51:50|16.53|14.13|16.53|14.13|16.53|14.13|16.51|14.11|0
1645746720000|2022-02-24 23:52:00|16.45|14.05|16.45|14.05|16.47|14.07|16.42|14.02|0
1645746730000|2022-02-24 23:52:10|16.38|13.98|16.33|13.93|16.38|13.98|16.33|13.93|0
1645746740000|2022-02-24 23:52:20|16.45|14.05|16.54|14.14|16.54|14.14|16.45|14.05|0
1645746750000|2022-02-24 23:52:30|16.53|14.13|16.42|14.02|16.53|14.13|16.42|14.02|0
1645746760000|2022-02-24 23:52:40|16.45|14.05|16.38|13.98|16.45|14.05|16.38|13.98|0
1645746770000|2022-02-24 23:52:50|16.42|14.02|16.38|13.98|16.42|14.02|16.38|13.98|0
1645746780000|2022-02-24 23:53:00|16.42|14.02|16.38|13.98|16.42|14.02|16.38|13.98|0
1645746790000|2022-02-24 23:53:10|16.35|13.95|16.35|13.95|16.35|13.95|16.35|13.95|0
1645746800000|2022-02-24 23:53:20|16.31|13.91|16.35|13.95|16.35|13.95|16.31|13.91|0
1645746810000|2022-02-24 23:53:30|16.31|13.91|16.35|13.95|16.38|13.98|16.31|13.91|0
1645746820000|2022-02-24 23:53:40|16.27|13.87|16.35|13.95|16.35|13.95|16.27|13.87|0
1645746830000|2022-02-24 23:53:50|16.38|13.98|16.33|13.93|16.38|13.98|16.33|13.93|0
1645746840000|2022-02-24 23:54:00|16.38|13.98|16.4|14|16.4|14|16.38|13.98|0
1645746850000|2022-02-24 23:54:10|16.38|13.98|16.35|13.95|16.38|13.98|16.31|13.91|0
1645746860000|2022-02-24 23:54:20|16.52|14.12|16.51|14.11|16.56|14.16|16.51|14.11|0
1645746870000|2022-02-24 23:54:30|16.49|14.09|16.49|14.09|16.49|14.09|16.49|14.09|0
1645746880000|2022-02-24 23:54:40|16.52|14.12|16.49|14.09|16.52|14.12|16.49|14.09|0
1645746900000|2022-02-24 23:55:00|16.52|14.12|16.49|14.09|16.52|14.12|16.49|14.09|0
1645746910000|2022-02-24 23:55:10|16.52|14.12|16.5|14.1|16.52|14.12|16.49|14.09|0
1645746920000|2022-02-24 23:55:20|16.49|14.09|16.49|14.09|16.49|14.09|16.49|14.09|0
1645746940000|2022-02-24 23:55:40|16.56|14.16|16.49|14.09|16.56|14.16|16.49|14.09|0
1645746950000|2022-02-24 23:55:50|16.52|14.12|16.47|14.07|16.52|14.12|16.47|14.07|0
1645746960000|2022-02-24 23:56:00|16.49|14.09|16.5|14.1|16.5|14.1|16.49|14.09|0
1645746970000|2022-02-24 23:56:10|16.52|14.12|16.5|14.1|16.52|14.12|16.5|14.1|0
1645746980000|2022-02-24 23:56:20|16.49|14.09|16.45|14.05|16.52|14.12|16.45|14.05|0
1645746990000|2022-02-24 23:56:30|16.38|13.98|16.4|14|16.4|14|16.34|13.94|0
1645747000000|2022-02-24 23:56:40|16.41|14.01|16.49|14.09|16.49|14.09|16.41|14.01|0
1645747010000|2022-02-24 23:56:50|16.45|14.05|16.41|14.01|16.45|14.05|16.41|14.01|0
1645747020000|2022-02-24 23:57:00|16.43|14.03|16.34|13.94|16.43|14.03|16.31|13.91|0
1645747030000|2022-02-24 23:57:10|16.31|13.91|16.27|13.87|16.31|13.91|16.27|13.87|0
1645747040000|2022-02-24 23:57:20|16.24|13.84|16.24|13.84|16.24|13.84|16.24|13.84|0
1645747050000|2022-02-24 23:57:30|16.2|13.8|16.24|13.84|16.24|13.84|16.2|13.8|0
1645747060000|2022-02-24 23:57:40|16.27|13.87|16.24|13.84|16.27|13.87|16.24|13.84|0
1645747070000|2022-02-24 23:57:50|16.27|13.87|16.34|13.94|16.34|13.94|16.27|13.87|0
1645747080000|2022-02-24 23:58:00|16.32|13.92|16.31|13.91|16.32|13.92|16.27|13.87|0
1645747090000|2022-02-24 23:58:10|16.45|14.05|16.27|13.87|16.45|14.05|16.27|13.87|0
1645747100000|2022-02-24 23:58:20|16.29|13.89|16.31|13.91|16.34|13.94|16.29|13.89|0
1645747110000|2022-02-24 23:58:30|16.34|13.94|16.45|14.05|16.45|14.05|16.34|13.94|0
1645747120000|2022-02-24 23:58:40|16.47|14.07|16.48|14.08|16.48|14.08|16.47|14.07|0
1645747130000|2022-02-24 23:58:50|16.45|14.05|16.39|13.99|16.45|14.05|16.39|13.99|0
1645747140000|2022-02-24 23:59:00|16.38|13.98|16.41|14.01|16.41|14.01|16.38|13.98|0
1645747150000|2022-02-24 23:59:10|16.39|13.99|16.48|14.08|16.48|14.08|16.39|13.99|0
1645747160000|2022-02-24 23:59:20|16.41|14.01|16.38|13.98|16.45|14.05|16.38|13.98|0
1645747170000|2022-02-24 23:59:30|16.31|13.91|16.38|13.98|16.41|14.01|16.31|13.91|0
1645747180000|2022-02-24 23:59:40|16.39|13.99|16.45|14.05|16.45|14.05|16.39|13.99|0
1645747190000|2022-02-24 23:59:50|16.41|14.01|16.34|13.94|16.41|14.01|16.34|13.94|0
1645747200000|2022-02-25 00:00:00|16.32|13.92|16.38|13.98|16.41|14.01|16.32|13.92|0
1645747210000|2022-02-25 00:00:10|16.34|13.94|16.46|14.06|16.46|14.06|16.34|13.94|0
1645747220000|2022-02-25 00:00:20|16.45|14.05|16.56|14.16|16.56|14.16|16.45|14.05|0
1645747230000|2022-02-25 00:00:30|16.59|14.19|16.59|14.19|16.59|14.19|16.57|14.17|0
1645747240000|2022-02-25 00:00:40|16.63|14.23|16.63|14.23|16.66|14.26|16.63|14.23|0
1645747250000|2022-02-25 00:00:50|16.66|14.26|16.66|14.26|16.66|14.26|16.66|14.26|0
1645747260000|2022-02-25 00:01:00|16.63|14.23|16.59|14.19|16.66|14.26|16.59|14.19|0
1645747270000|2022-02-25 00:01:10|16.55|14.15|16.55|14.15|16.59|14.19|16.55|14.15|0
1645747280000|2022-02-25 00:01:20|16.54|14.14|16.55|14.15|16.55|14.15|16.52|14.12|0
1645747290000|2022-02-25 00:01:30|16.48|14.08|16.48|14.08|16.48|14.08|16.45|14.05|0
1645747300000|2022-02-25 00:01:40|16.52|14.12|16.74|14.34|16.74|14.34|16.52|14.12|0
1645747310000|2022-02-25 00:01:50|16.7|14.3|16.72|14.32|16.72|14.32|16.66|14.26|0
1645747320000|2022-02-25 00:02:00|16.73|14.33|16.55|14.15|16.73|14.33|16.55|14.15|0
1645747330000|2022-02-25 00:02:10|16.59|14.19|16.72|14.32|16.72|14.32|16.59|14.19|0
1645747340000|2022-02-25 00:02:20|16.7|14.3|16.77|14.37|16.77|14.37|16.7|14.3|0
1645747350000|2022-02-25 00:02:30|16.7|14.3|16.63|14.23|16.7|14.3|16.59|14.19|0
1645747360000|2022-02-25 00:02:40|16.59|14.19|16.75|14.35|16.75|14.35|16.59|14.19|0
1645747370000|2022-02-25 00:02:50|16.77|14.37|16.66|14.26|16.77|14.37|16.66|14.26|0
1645747380000|2022-02-25 00:03:00|16.7|14.3|16.84|14.44|16.84|14.44|16.7|14.3|0
1645747390000|2022-02-25 00:03:10|16.92|14.52|17.01|14.61|17.01|14.61|16.88|14.48|0
1645747400000|2022-02-25 00:03:20|17.03|14.63|17.03|14.63|17.1|14.7|17.03|14.63|0
1645747410000|2022-02-25 00:03:30|17.01|14.61|17.03|14.63|17.04|14.64|17.01|14.61|0
1645747420000|2022-02-25 00:03:40|16.99|14.59|16.97|14.57|16.99|14.59|16.95|14.55|0
1645747430000|2022-02-25 00:03:50|17.03|14.63|17.06|14.66|17.06|14.66|17.03|14.63|0
1645747440000|2022-02-25 00:04:00|17.1|14.7|17.17|14.77|17.17|14.77|17.1|14.7|0
1645747450000|2022-02-25 00:04:10|17.19|14.79|17.21|14.81|17.21|14.81|17.12|14.72|0
1645747460000|2022-02-25 00:04:20|17.25|14.85|17.27|14.87|17.32|14.92|17.25|14.85|0
1645747470000|2022-02-25 00:04:30|17.23|14.83|17.27|14.87|17.27|14.87|17.15|14.75|0
1645747480000|2022-02-25 00:04:40|17.21|14.81|17.21|14.81|17.21|14.81|17.17|14.77|0
1645747490000|2022-02-25 00:04:50|17.25|14.85|17.36|14.96|17.36|14.96|17.25|14.85|0
1645747500000|2022-02-25 00:05:00|17.4|15|17.36|14.96|17.4|15|17.36|14.96|0
1645747510000|2022-02-25 00:05:10|17.32|14.92|17.21|14.81|17.32|14.92|17.21|14.81|0
1645747520000|2022-02-25 00:05:20|17.19|14.79|17.25|14.85|17.28|14.88|17.19|14.79|0
1645747530000|2022-02-25 00:05:30|17.28|14.88|17.21|14.81|17.28|14.88|17.21|14.81|0
1645747540000|2022-02-25 00:05:40|17.14|14.74|17.23|14.83|17.23|14.83|17.14|14.74|0
1645747550000|2022-02-25 00:05:50|17.25|14.85|17.25|14.85|17.27|14.87|17.25|14.85|0
1645747560000|2022-02-25 00:06:00|17.28|14.88|17.32|14.92|17.32|14.92|17.28|14.88|0
1645747570000|2022-02-25 00:06:10|17.41|15.01|17.47|15.07|17.47|15.07|17.41|15.01|0
1645747580000|2022-02-25 00:06:20|17.43|15.03|17.4|15|17.47|15.07|17.4|15|0
1645747590000|2022-02-25 00:06:30|17.47|15.07|17.55|15.15|17.55|15.15|17.47|15.07|0
1645747600000|2022-02-25 00:06:40|17.58|15.18|17.47|15.07|17.58|15.18|17.43|15.03|0
1645747610000|2022-02-25 00:06:50|17.4|15|17.4|15|17.41|15.01|17.4|15|0
1645747620000|2022-02-25 00:07:00|17.38|14.98|17.47|15.07|17.47|15.07|17.38|14.98|0
1645747630000|2022-02-25 00:07:10|17.51|15.11|17.51|15.11|17.51|15.11|17.47|15.07|0
1645747640000|2022-02-25 00:07:20|17.47|15.07|17.36|14.96|17.47|15.07|17.36|14.96|0
1645747650000|2022-02-25 00:07:30|17.4|15|17.32|14.92|17.4|15|17.32|14.92|0
1645747660000|2022-02-25 00:07:40|17.3|14.9|17.3|14.9|17.32|14.92|17.3|14.9|0
1645747670000|2022-02-25 00:07:50|17.32|14.92|17.28|14.88|17.32|14.92|17.28|14.88|0
1645747680000|2022-02-25 00:08:00|17.32|14.92|17.21|14.81|17.32|14.92|17.17|14.77|0
1645747690000|2022-02-25 00:08:10|17.23|14.83|17.21|14.81|17.23|14.83|17.21|14.81|0
1645747700000|2022-02-25 00:08:20|17.17|14.77|17.15|14.75|17.17|14.77|17.13|14.73|0
1645747710000|2022-02-25 00:08:30|17.13|14.73|17.13|14.73|17.13|14.73|17.1|14.7|0
1645747720000|2022-02-25 00:08:40|17.15|14.75|17.15|14.75|17.15|14.75|17.15|14.75|0
1645747730000|2022-02-25 00:08:50|17.13|14.73|16.99|14.59|17.13|14.73|16.95|14.55|0
1645747740000|2022-02-25 00:09:00|17.08|14.68|17.06|14.66|17.08|14.68|17.06|14.66|0
1645747750000|2022-02-25 00:09:10|17.1|14.7|17.13|14.73|17.13|14.73|17.06|14.66|0
1645747760000|2022-02-25 00:09:20|17.17|14.77|17.65|15.25|17.65|15.25|17.13|14.73|0
1645747770000|2022-02-25 00:09:30|17.73|15.33|17.77|15.37|17.77|15.37|17.73|15.33|0
1645747780000|2022-02-25 00:09:40|17.79|15.39|17.84|15.44|17.84|15.44|17.77|15.37|0
1645747790000|2022-02-25 00:09:50|17.77|15.37|17.73|15.33|17.77|15.37|17.73|15.33|0
1645747800000|2022-02-25 00:10:00|17.69|15.29|17.69|15.29|17.69|15.29|17.69|15.29|0
1645747810000|2022-02-25 00:10:10|17.67|15.27|17.58|15.18|17.67|15.27|17.58|15.18|0
1645747820000|2022-02-25 00:10:20|17.54|15.14|17.43|15.03|17.54|15.14|17.43|15.03|0
1645747830000|2022-02-25 00:10:30|17.46|15.06|17.52|15.12|17.52|15.12|17.46|15.06|0
1645747840000|2022-02-25 00:10:40|17.56|15.16|17.5|15.1|17.56|15.16|17.48|15.08|0
1645747850000|2022-02-25 00:10:50|17.48|15.08|17.41|15.01|17.5|15.1|17.41|15.01|0
1645747860000|2022-02-25 00:11:00|17.43|15.03|17.32|14.92|17.43|15.03|17.32|14.92|0
1645747870000|2022-02-25 00:11:10|17.37|14.97|17.43|15.03|17.43|15.03|17.37|14.97|0
1645747880000|2022-02-25 00:11:20|17.35|14.95|17.35|14.95|17.35|14.95|17.35|14.95|0
1645747890000|2022-02-25 00:11:30|17.33|14.93|17.46|15.06|17.46|15.06|17.33|14.93|0
1645747900000|2022-02-25 00:11:40|17.48|15.08|17.54|15.14|17.54|15.14|17.48|15.08|0
1645747910000|2022-02-25 00:11:50|17.48|15.08|17.48|15.08|17.48|15.08|17.48|15.08|0
1645747920000|2022-02-25 00:12:00|17.5|15.1|17.13|14.73|17.5|15.1|17.13|14.73|0
1645747930000|2022-02-25 00:12:10|17.2|14.8|17.13|14.73|17.2|14.8|17.09|14.69|0
1645747940000|2022-02-25 00:12:20|17.09|14.69|16.98|14.58|17.09|14.69|16.98|14.58|0
1645747950000|2022-02-25 00:12:30|17.02|14.62|17.02|14.62|17.06|14.66|17|14.6|0
1645747960000|2022-02-25 00:12:40|16.98|14.58|17.06|14.66|17.06|14.66|16.98|14.58|0
1645747970000|2022-02-25 00:12:50|16.95|14.55|17.06|14.66|17.06|14.66|16.95|14.55|0
1645747980000|2022-02-25 00:13:00|17.07|14.67|17.17|14.77|17.24|14.84|17.07|14.67|0
1645747990000|2022-02-25 00:13:10|17.2|14.8|17.29|14.89|17.29|14.89|17.2|14.8|0
1645748000000|2022-02-25 00:13:20|17.2|14.8|17.17|14.77|17.24|14.84|17.17|14.77|0
1645748010000|2022-02-25 00:13:30|17.15|14.75|17.18|14.78|17.2|14.8|17.15|14.75|0
1645748020000|2022-02-25 00:13:40|17.24|14.84|17.28|14.88|17.28|14.88|17.24|14.84|0
1645748030000|2022-02-25 00:13:50|17.31|14.91|17.28|14.88|17.31|14.91|17.28|14.88|0
1645748040000|2022-02-25 00:14:00|17.31|14.91|17.35|14.95|17.35|14.95|17.31|14.91|0
1645748050000|2022-02-25 00:14:10|17.39|14.99|17.31|14.91|17.39|14.99|17.31|14.91|0
1645748060000|2022-02-25 00:14:20|17.28|14.88|17.31|14.91|17.31|14.91|17.28|14.88|0
1645748070000|2022-02-25 00:14:30|17.26|14.86|17.28|14.88|17.31|14.91|17.26|14.86|0
1645748080000|2022-02-25 00:14:40|17.33|14.93|17.46|15.06|17.46|15.06|17.31|14.91|0
1645748090000|2022-02-25 00:14:50|17.44|15.04|17.5|15.1|17.52|15.12|17.44|15.04|0
1645748100000|2022-02-25 00:15:00|17.42|15.02|17.44|15.04|17.48|15.08|17.42|15.02|0
1645748110000|2022-02-25 00:15:10|17.4|15|17.39|14.99|17.4|15|17.33|14.93|0
1645748120000|2022-02-25 00:15:20|17.35|14.95|17.37|14.97|17.39|14.99|17.31|14.91|0
1645748130000|2022-02-25 00:15:30|17.42|15.02|17.65|15.25|17.65|15.25|17.42|15.02|0
1645748140000|2022-02-25 00:15:40|17.63|15.23|17.54|15.14|17.65|15.25|17.54|15.14|0
1645748150000|2022-02-25 00:15:50|17.57|15.17|17.59|15.19|17.59|15.19|17.52|15.12|0
1645748160000|2022-02-25 00:16:00|17.54|15.14|17.69|15.29|17.69|15.29|17.54|15.14|0
1645748170000|2022-02-25 00:16:10|17.8|15.4|17.61|15.21|17.8|15.4|17.61|15.21|0
1645748180000|2022-02-25 00:16:20|17.53|15.13|17.61|15.21|17.61|15.21|17.53|15.13|0
1645748190000|2022-02-25 00:16:30|17.65|15.25|17.65|15.25|17.69|15.29|17.65|15.25|0
1645748200000|2022-02-25 00:16:40|17.61|15.21|17.65|15.25|17.65|15.25|17.61|15.21|0
1645748210000|2022-02-25 00:16:50|17.61|15.21|17.61|15.21|17.61|15.21|17.61|15.21|0
1645748220000|2022-02-25 00:17:00|17.51|15.11|17.53|15.13|17.53|15.13|17.51|15.11|0
1645748230000|2022-02-25 00:17:10|17.55|15.15|17.65|15.25|17.65|15.25|17.55|15.15|0
1645748240000|2022-02-25 00:17:20|17.68|15.28|17.72|15.32|17.72|15.32|17.68|15.28|0
1645748250000|2022-02-25 00:17:30|17.76|15.36|17.76|15.36|17.76|15.36|17.76|15.36|0
1645748260000|2022-02-25 00:17:40|17.8|15.4|17.87|15.47|17.87|15.47|17.78|15.38|0
1645748270000|2022-02-25 00:17:50|17.84|15.44|17.84|15.44|17.87|15.47|17.84|15.44|0
1645748280000|2022-02-25 00:18:00|17.82|15.42|17.8|15.4|17.82|15.42|17.8|15.4|0
1645748290000|2022-02-25 00:18:10|17.84|15.44|17.8|15.4|17.84|15.44|17.8|15.4|0
1645748300000|2022-02-25 00:18:20|17.78|15.38|17.8|15.4|17.84|15.44|17.78|15.38|0
1645748310000|2022-02-25 00:18:30|17.76|15.36|17.84|15.44|17.84|15.44|17.76|15.36|0
1645748320000|2022-02-25 00:18:40|17.8|15.4|17.87|15.47|17.87|15.47|17.8|15.4|0
1645748330000|2022-02-25 00:18:50|17.84|15.44|17.84|15.44|17.84|15.44|17.84|15.44|0
1645748340000|2022-02-25 00:19:00|17.87|15.47|17.76|15.36|17.87|15.47|17.76|15.36|0
1645748350000|2022-02-25 00:19:10|17.72|15.32|17.72|15.32|17.72|15.32|17.68|15.28|0
1645748360000|2022-02-25 00:19:20|17.74|15.34|17.72|15.32|17.74|15.34|17.7|15.3|0
1645748370000|2022-02-25 00:19:30|17.68|15.28|17.72|15.32|17.72|15.32|17.61|15.21|0
1645748380000|2022-02-25 00:19:40|17.68|15.28|17.8|15.4|17.8|15.4|17.68|15.28|0
1645748390000|2022-02-25 00:19:50|17.78|15.38|17.78|15.38|17.78|15.38|17.78|15.38|0
1645748400000|2022-02-25 00:20:00|17.83|15.43|17.87|15.47|17.87|15.47|17.83|15.43|0
1645748410000|2022-02-25 00:20:10|17.91|15.51|17.97|15.57|17.99|15.59|17.91|15.51|0
1645748420000|2022-02-25 00:20:20|17.99|15.59|18.03|15.63|18.03|15.63|17.99|15.59|0
1645748430000|2022-02-25 00:20:30|18.1|15.7|18.03|15.63|18.1|15.7|18.03|15.63|0
1645748440000|2022-02-25 00:20:40|18.06|15.66|18.01|15.61|18.06|15.66|17.99|15.59|0
1645748450000|2022-02-25 00:20:50|17.99|15.59|17.95|15.55|18.03|15.63|17.95|15.55|0
1645748460000|2022-02-25 00:21:00|17.99|15.59|17.99|15.59|17.99|15.59|17.99|15.59|0
1645748470000|2022-02-25 00:21:10|17.95|15.55|18.1|15.7|18.1|15.7|17.95|15.55|0
1645748480000|2022-02-25 00:21:20|18.12|15.72|18.18|15.78|18.18|15.78|18.12|15.72|0
1645748490000|2022-02-25 00:21:30|18.2|15.8|18.18|15.78|18.2|15.8|18.18|15.78|0
1645748500000|2022-02-25 00:21:40|18.16|15.76|18.2|15.8|18.2|15.8|18.14|15.74|0
1645748510000|2022-02-25 00:21:50|18.18|15.78|18.22|15.82|18.22|15.82|18.18|15.78|0
1645748520000|2022-02-25 00:22:00|18.18|15.78|18.18|15.78|18.18|15.78|18.18|15.78|0
1645748530000|2022-02-25 00:22:10|18.16|15.76|18.14|15.74|18.18|15.78|18.14|15.74|0
1645748540000|2022-02-25 00:22:20|18.16|15.76|18.22|15.82|18.22|15.82|18.16|15.76|0
1645748550000|2022-02-25 00:22:30|18.29|15.89|18.29|15.89|18.29|15.89|18.29|15.89|0
1645748560000|2022-02-25 00:22:40|18.31|15.91|18.29|15.89|18.31|15.91|18.27|15.87|0
1645748570000|2022-02-25 00:22:50|18.31|15.91|18.37|15.97|18.37|15.97|18.31|15.91|0
1645748580000|2022-02-25 00:23:00|18.41|16.01|18.53|16.13|18.53|16.13|18.41|16.01|0
1645748590000|2022-02-25 00:23:10|18.51|16.11|18.49|16.09|18.51|16.11|18.45|16.05|0
1645748600000|2022-02-25 00:23:20|18.53|16.13|18.51|16.11|18.53|16.13|18.49|16.09|0
1645748610000|2022-02-25 00:23:30|18.53|16.13|18.81|16.41|18.81|16.41|18.53|16.13|0
1645748620000|2022-02-25 00:23:40|18.85|16.45|18.93|16.53|18.93|16.53|18.85|16.45|0
1645748630000|2022-02-25 00:23:50|18.81|16.41|18.85|16.45|18.85|16.45|18.81|16.41|0
1645748640000|2022-02-25 00:24:00|18.88|16.48|19.01|16.61|19.01|16.61|18.88|16.48|0
1645748650000|2022-02-25 00:24:10|18.96|16.56|18.92|16.52|18.96|16.56|18.88|16.48|0
1645748660000|2022-02-25 00:24:20|18.88|16.48|18.92|16.52|18.92|16.52|18.88|16.48|0
1645748670000|2022-02-25 00:24:30|18.94|16.54|18.98|16.58|18.98|16.58|18.92|16.52|0
1645748680000|2022-02-25 00:24:40|19|16.6|19|16.6|19.04|16.64|19|16.6|0
1645748690000|2022-02-25 00:24:50|19.04|16.64|19.06|16.66|19.08|16.68|19.04|16.64|0
1645748700000|2022-02-25 00:25:00|19.08|16.68|19.17|16.77|19.17|16.77|19.04|16.64|0
1645748710000|2022-02-25 00:25:10|19.14|16.74|19.12|16.72|19.14|16.74|19.08|16.68|0
1645748720000|2022-02-25 00:25:20|19.08|16.68|19.08|16.68|19.08|16.68|19.04|16.64|0
1645748730000|2022-02-25 00:25:30|19.04|16.64|19.08|16.68|19.08|16.68|19.04|16.64|0
1645748740000|2022-02-25 00:25:40|19.21|16.81|19.33|16.93|19.33|16.93|19.21|16.81|0
1645748750000|2022-02-25 00:25:50|19.41|17.01|19.45|17.05|19.45|17.05|19.41|17.01|0
1645748760000|2022-02-25 00:26:00|19.41|17.01|19.37|16.97|19.41|17.01|19.37|16.97|0
1645748770000|2022-02-25 00:26:10|19.35|16.95|19.33|16.93|19.35|16.95|19.33|16.93|0
1645748780000|2022-02-25 00:26:20|19.29|16.89|19.2|16.8|19.29|16.89|19.2|16.8|0
1645748790000|2022-02-25 00:26:30|19.33|16.93|19.33|16.93|19.33|16.93|19.33|16.93|0
1645748800000|2022-02-25 00:26:40|19.37|16.97|19.33|16.93|19.41|17.01|19.33|16.93|0
1645748810000|2022-02-25 00:26:50|19.29|16.89|19.41|17.01|19.43|17.03|19.29|16.89|0
1645748820000|2022-02-25 00:27:00|19.29|16.89|19.33|16.93|19.33|16.93|19.24|16.84|0
1645748830000|2022-02-25 00:27:10|19.29|16.89|19.24|16.84|19.29|16.89|19.24|16.84|0
1645748840000|2022-02-25 00:27:20|19.2|16.8|19.12|16.72|19.2|16.8|19.12|16.72|0
1645748850000|2022-02-25 00:27:30|19.16|16.76|19.2|16.8|19.2|16.8|19.16|16.76|0
1645748860000|2022-02-25 00:27:40|19.29|16.89|19.12|16.72|19.29|16.89|19.12|16.72|0
1645748870000|2022-02-25 00:27:50|19.08|16.68|19.16|16.76|19.24|16.84|19.08|16.68|0
1645748880000|2022-02-25 00:28:00|19.24|16.84|19.33|16.93|19.33|16.93|19.24|16.84|0
1645748890000|2022-02-25 00:28:10|19.37|16.97|19.43|17.03|19.43|17.03|19.37|16.97|0
1645748900000|2022-02-25 00:28:20|19.45|17.05|19.41|17.01|19.45|17.05|19.41|17.01|0
1645748910000|2022-02-25 00:28:30|19.45|17.05|19.37|16.97|19.45|17.05|19.37|16.97|0
1645748920000|2022-02-25 00:28:40|19.3|16.9|19.32|16.92|19.32|16.92|19.3|16.9|0
1645748930000|2022-02-25 00:28:50|19.24|16.84|19.28|16.88|19.28|16.88|19.24|16.84|0
1645748940000|2022-02-25 00:29:00|19.32|16.92|19.37|16.97|19.37|16.97|19.28|16.88|0
1645748950000|2022-02-25 00:29:10|19.3|16.9|19.2|16.8|19.3|16.9|19.2|16.8|0
1645748960000|2022-02-25 00:29:20|19.16|16.76|19.04|16.64|19.16|16.76|19.04|16.64|0
1645748970000|2022-02-25 00:29:30|19.08|16.68|19|16.6|19.08|16.68|19|16.6|0
1645748980000|2022-02-25 00:29:40|19.04|16.64|19.04|16.64|19.04|16.64|19|16.6|0
1645748990000|2022-02-25 00:29:50|19|16.6|18.84|16.44|19|16.6|18.84|16.44|0
1645749000000|2022-02-25 00:30:00|18.88|16.48|18.8|16.4|18.88|16.48|18.8|16.4|0
1645749010000|2022-02-25 00:30:10|18.78|16.38|18.86|16.46|18.88|16.48|18.78|16.38|0
1645749020000|2022-02-25 00:30:20|18.88|16.48|18.8|16.4|18.88|16.48|18.8|16.4|0
1645749030000|2022-02-25 00:30:30|18.82|16.42|18.76|16.36|18.82|16.42|18.76|16.36|0
1645749040000|2022-02-25 00:30:40|18.72|16.32|18.76|16.36|18.76|16.36|18.72|16.32|0
1645749050000|2022-02-25 00:30:50|18.84|16.44|18.82|16.42|18.84|16.44|18.8|16.4|0
1645749060000|2022-02-25 00:31:00|18.78|16.38|18.84|16.44|18.84|16.44|18.7|16.3|0
1645749070000|2022-02-25 00:31:10|18.8|16.4|18.92|16.52|18.92|16.52|18.8|16.4|0
1645749090000|2022-02-25 00:31:30|18.9|16.5|18.72|16.32|18.9|16.5|18.72|16.32|0
1645749100000|2022-02-25 00:31:40|18.76|16.36|18.84|16.44|18.84|16.44|18.76|16.36|0
1645749110000|2022-02-25 00:31:50|18.92|16.52|18.84|16.44|18.92|16.52|18.84|16.44|0
1645749120000|2022-02-25 00:32:00|18.88|16.48|18.84|16.44|18.88|16.48|18.84|16.44|0
1645749130000|2022-02-25 00:32:10|18.86|16.46|18.8|16.4|18.88|16.48|18.8|16.4|0
1645749140000|2022-02-25 00:32:20|18.76|16.36|18.82|16.42|18.82|16.42|18.76|16.36|0
1645749150000|2022-02-25 00:32:30|18.8|16.4|18.96|16.56|18.96|16.56|18.8|16.4|0
1645749160000|2022-02-25 00:32:40|19|16.6|19.04|16.64|19.04|16.64|19|16.6|0
1645749170000|2022-02-25 00:32:50|19.08|16.68|19.2|16.8|19.2|16.8|19.08|16.68|0
1645749180000|2022-02-25 00:33:00|19.16|16.76|19.08|16.68|19.16|16.76|19.08|16.68|0
1645749190000|2022-02-25 00:33:10|19.16|16.76|19.08|16.68|19.16|16.76|19.08|16.68|0
1645749200000|2022-02-25 00:33:20|19.04|16.64|19.04|16.64|19.04|16.64|19|16.6|0
1645749210000|2022-02-25 00:33:30|19.06|16.66|19.08|16.68|19.08|16.68|19.06|16.66|0
1645749220000|2022-02-25 00:33:40|19.12|16.72|19.08|16.68|19.12|16.72|19.08|16.68|0
1645749230000|2022-02-25 00:33:50|19.12|16.72|19.2|16.8|19.2|16.8|19.12|16.72|0
1645749240000|2022-02-25 00:34:00|19.24|16.84|19.2|16.8|19.24|16.84|19.2|16.8|0
1645749250000|2022-02-25 00:34:10|19.16|16.76|19.12|16.72|19.16|16.76|19.12|16.72|0
1645749260000|2022-02-25 00:34:20|19.08|16.68|19.16|16.76|19.16|16.76|19.08|16.68|0
1645749270000|2022-02-25 00:34:30|19.14|16.74|19.18|16.78|19.18|16.78|19.14|16.74|0
1645749280000|2022-02-25 00:34:40|19.16|16.76|19.04|16.64|19.18|16.78|19.04|16.64|0
1645749290000|2022-02-25 00:34:50|19.08|16.68|19.04|16.64|19.1|16.7|19.02|16.62|0
1645749300000|2022-02-25 00:35:00|19|16.6|18.92|16.52|19|16.6|18.89|16.49|0
1645749310000|2022-02-25 00:35:10|18.89|16.49|18.76|16.36|18.89|16.49|18.76|16.36|0
1645749320000|2022-02-25 00:35:20|18.74|16.34|18.8|16.4|18.8|16.4|18.74|16.34|0
1645749330000|2022-02-25 00:35:30|18.76|16.36|18.84|16.44|18.84|16.44|18.76|16.36|0
1645749340000|2022-02-25 00:35:40|18.8|16.4|18.88|16.48|18.88|16.48|18.77|16.37|0
1645749350000|2022-02-25 00:35:50|18.91|16.51|18.87|16.47|18.91|16.51|18.87|16.47|0
1645749360000|2022-02-25 00:36:00|18.83|16.43|18.91|16.51|18.91|16.51|18.83|16.43|0
1645749370000|2022-02-25 00:36:10|18.95|16.55|18.91|16.51|18.97|16.57|18.91|16.51|0
1645749380000|2022-02-25 00:36:20|18.81|16.41|18.79|16.39|18.81|16.41|18.77|16.37|0
1645749390000|2022-02-25 00:36:30|18.83|16.43|18.75|16.35|18.83|16.43|18.75|16.35|0
1645749400000|2022-02-25 00:36:40|18.68|16.28|18.68|16.28|18.68|16.28|18.68|16.28|0
1645749410000|2022-02-25 00:36:50|18.64|16.24|18.65|16.25|18.71|16.31|18.64|16.24|0
1645749420000|2022-02-25 00:37:00|18.68|16.28|18.71|16.31|18.71|16.31|18.68|16.28|0
1645749430000|2022-02-25 00:37:10|18.75|16.35|18.73|16.33|18.75|16.35|18.67|16.27|0
1645749440000|2022-02-25 00:37:20|18.71|16.31|18.79|16.39|18.79|16.39|18.71|16.31|0
1645749450000|2022-02-25 00:37:30|18.77|16.37|18.81|16.41|18.81|16.41|18.77|16.37|0
1645749460000|2022-02-25 00:37:40|18.87|16.47|18.87|16.47|18.91|16.51|18.87|16.47|0
1645749470000|2022-02-25 00:37:50|18.83|16.43|18.83|16.43|18.87|16.47|18.83|16.43|0
1645749480000|2022-02-25 00:38:00|18.87|16.47|18.81|16.41|18.87|16.47|18.81|16.41|0
1645749490000|2022-02-25 00:38:10|18.83|16.43|18.95|16.55|18.99|16.59|18.83|16.43|0
1645749500000|2022-02-25 00:38:20|18.99|16.59|18.91|16.51|18.99|16.59|18.91|16.51|0
1645749510000|2022-02-25 00:38:30|18.93|16.53|18.99|16.59|18.99|16.59|18.91|16.51|0
1645749520000|2022-02-25 00:38:40|18.97|16.57|19.03|16.63|19.03|16.63|18.97|16.57|0
1645749530000|2022-02-25 00:38:50|18.99|16.59|18.95|16.55|18.99|16.59|18.95|16.55|0
1645749540000|2022-02-25 00:39:00|18.99|16.59|18.95|16.55|18.99|16.59|18.95|16.55|0
1645749550000|2022-02-25 00:39:10|18.93|16.53|18.87|16.47|18.95|16.55|18.87|16.47|0
1645749560000|2022-02-25 00:39:20|18.81|16.41|18.79|16.39|18.81|16.41|18.79|16.39|0
1645749570000|2022-02-25 00:39:30|18.83|16.43|18.83|16.43|18.83|16.43|18.83|16.43|0
1645749580000|2022-02-25 00:39:40|18.87|16.47|18.87|16.47|18.91|16.51|18.87|16.47|0
1645749590000|2022-02-25 00:39:50|18.81|16.41|18.77|16.37|18.81|16.41|18.75|16.35|0
1645749600000|2022-02-25 00:40:00|18.79|16.39|18.75|16.35|18.79|16.39|18.73|16.33|0
1645749610000|2022-02-25 00:40:10|18.79|16.39|18.79|16.39|18.83|16.43|18.79|16.39|0
1645749620000|2022-02-25 00:40:20|18.75|16.35|18.79|16.39|18.79|16.39|18.75|16.35|0
1645749630000|2022-02-25 00:40:30|18.77|16.37|18.79|16.39|18.79|16.39|18.75|16.35|0
1645749640000|2022-02-25 00:40:40|18.87|16.47|18.83|16.43|18.87|16.47|18.83|16.43|0
1645749650000|2022-02-25 00:40:50|18.81|16.41|18.85|16.45|18.85|16.45|18.81|16.41|0
1645749660000|2022-02-25 00:41:00|18.83|16.43|18.91|16.51|18.91|16.51|18.83|16.43|0
1645749670000|2022-02-25 00:41:10|18.89|16.49|19.01|16.61|19.01|16.61|18.89|16.49|0
1645749680000|2022-02-25 00:41:20|19.07|16.67|19.01|16.61|19.07|16.67|19.01|16.61|0
1645749690000|2022-02-25 00:41:30|19.03|16.63|19.07|16.67|19.07|16.67|19.03|16.63|0
1645749700000|2022-02-25 00:41:40|19.03|16.63|19.03|16.63|19.03|16.63|19.01|16.61|0
1645749710000|2022-02-25 00:41:50|18.99|16.59|19.05|16.65|19.05|16.65|18.99|16.59|0
1645749720000|2022-02-25 00:42:00|19.07|16.67|19.03|16.63|19.07|16.67|19.03|16.63|0
1645749730000|2022-02-25 00:42:10|18.95|16.55|19.05|16.65|19.05|16.65|18.95|16.55|0
1645749740000|2022-02-25 00:42:20|19.07|16.67|18.99|16.59|19.07|16.67|18.99|16.59|0
1645749750000|2022-02-25 00:42:30|19.03|16.63|18.99|16.59|19.07|16.67|18.99|16.59|0
1645749760000|2022-02-25 00:42:40|19.03|16.63|18.95|16.55|19.03|16.63|18.95|16.55|0
1645749770000|2022-02-25 00:42:50|18.91|16.51|18.95|16.55|18.95|16.55|18.91|16.51|0
1645749780000|2022-02-25 00:43:00|18.99|16.59|18.99|16.59|18.99|16.59|18.99|16.59|0
1645749790000|2022-02-25 00:43:10|18.95|16.55|18.91|16.51|18.95|16.55|18.91|16.51|0
1645749800000|2022-02-25 00:43:20|18.87|16.47|18.75|16.35|18.87|16.47|18.71|16.31|0
1645749810000|2022-02-25 00:43:30|18.77|16.37|18.77|16.37|18.77|16.37|18.77|16.37|0
1645749820000|2022-02-25 00:43:40|18.83|16.43|18.71|16.31|18.83|16.43|18.71|16.31|0
1645749830000|2022-02-25 00:43:50|18.75|16.35|18.75|16.35|18.75|16.35|18.71|16.31|0
1645749840000|2022-02-25 00:44:00|18.71|16.31|18.79|16.39|18.79|16.39|18.71|16.31|0
1645749850000|2022-02-25 00:44:10|18.83|16.43|18.83|16.43|18.83|16.43|18.79|16.39|0
1645749860000|2022-02-25 00:44:20|18.91|16.51|18.87|16.47|18.91|16.51|18.87|16.47|0
1645749870000|2022-02-25 00:44:30|18.83|16.43|18.79|16.39|18.83|16.43|18.79|16.39|0
1645749880000|2022-02-25 00:44:40|18.83|16.43|18.83|16.43|18.87|16.47|18.83|16.43|0
1645749890000|2022-02-25 00:44:50|18.89|16.49|18.93|16.53|18.95|16.55|18.89|16.49|0
1645749900000|2022-02-25 00:45:00|18.91|16.51|18.97|16.57|18.97|16.57|18.89|16.49|0
1645749910000|2022-02-25 00:45:10|18.95|16.55|18.95|16.55|18.99|16.59|18.95|16.55|0
1645749920000|2022-02-25 00:45:20|18.91|16.51|18.91|16.51|18.93|16.53|18.91|16.51|0
1645749930000|2022-02-25 00:45:30|18.93|16.53|18.91|16.51|18.93|16.53|18.91|16.51|0
1645749940000|2022-02-25 00:45:40|18.83|16.43|18.79|16.39|18.83|16.43|18.79|16.39|0
1645749950000|2022-02-25 00:45:50|18.83|16.43|18.99|16.59|18.99|16.59|18.83|16.43|0
1645749970000|2022-02-25 00:46:10|18.95|16.55|18.95|16.55|18.95|16.55|18.95|16.55|0
1645749980000|2022-02-25 00:46:20|18.99|16.59|18.99|16.59|18.99|16.59|18.99|16.59|0
1645749990000|2022-02-25 00:46:30|18.95|16.55|18.97|16.57|18.97|16.57|18.95|16.55|0
1645750000000|2022-02-25 00:46:40|18.95|16.55|18.95|16.55|18.99|16.59|18.95|16.55|0
1645750010000|2022-02-25 00:46:50|18.91|16.51|18.91|16.51|18.92|16.52|18.91|16.51|0
1645750020000|2022-02-25 00:47:00|18.95|16.55|18.91|16.51|18.95|16.55|18.91|16.51|0
1645750030000|2022-02-25 00:47:10|18.87|16.47|18.83|16.43|18.88|16.48|18.83|16.43|0
1645750040000|2022-02-25 00:47:20|18.8|16.4|18.79|16.39|18.8|16.4|18.79|16.39|0
1645750050000|2022-02-25 00:47:30|18.75|16.35|18.75|16.35|18.75|16.35|18.75|16.35|0
1645750060000|2022-02-25 00:47:40|18.79|16.39|18.86|16.46|18.86|16.46|18.79|16.39|0
1645750070000|2022-02-25 00:47:50|18.88|16.48|18.79|16.39|18.88|16.48|18.79|16.39|0
1645750080000|2022-02-25 00:48:00|18.82|16.42|18.82|16.42|18.82|16.42|18.76|16.36|0
1645750090000|2022-02-25 00:48:10|18.84|16.44|18.78|16.38|18.88|16.48|18.78|16.38|0
1645750100000|2022-02-25 00:48:20|18.84|16.44|18.8|16.4|18.84|16.44|18.8|16.4|0
1645750110000|2022-02-25 00:48:30|18.86|16.46|18.86|16.46|18.88|16.48|18.86|16.46|0
1645750120000|2022-02-25 00:48:40|18.88|16.48|18.84|16.44|18.9|16.5|18.84|16.44|0
1645750130000|2022-02-25 00:48:50|18.74|16.34|18.78|16.38|18.78|16.38|18.74|16.34|0
1645750140000|2022-02-25 00:49:00|18.8|16.4|18.78|16.38|18.8|16.4|18.78|16.38|0
1645750150000|2022-02-25 00:49:10|18.74|16.34|18.74|16.34|18.74|16.34|18.7|16.3|0
1645750160000|2022-02-25 00:49:20|18.72|16.32|18.78|16.38|18.78|16.38|18.7|16.3|0
1645750170000|2022-02-25 00:49:30|18.74|16.34|18.74|16.34|18.74|16.34|18.74|16.34|0
1645750180000|2022-02-25 00:49:40|18.76|16.36|18.76|16.36|18.78|16.38|18.76|16.36|0
1645750190000|2022-02-25 00:49:50|18.74|16.34|18.78|16.38|18.78|16.38|18.74|16.34|0
1645750200000|2022-02-25 00:50:00|18.74|16.34|18.74|16.34|18.74|16.34|18.74|16.34|0
1645750210000|2022-02-25 00:50:10|18.7|16.3|18.78|16.38|18.78|16.38|18.7|16.3|0
1645750220000|2022-02-25 00:50:20|18.72|16.32|18.66|16.26|18.72|16.32|18.66|16.26|0
1645750230000|2022-02-25 00:50:30|18.7|16.3|18.68|16.28|18.72|16.32|18.68|16.28|0
1645750240000|2022-02-25 00:50:40|18.7|16.3|18.7|16.3|18.7|16.3|18.7|16.3|0
1645750250000|2022-02-25 00:50:50|18.66|16.26|18.62|16.22|18.68|16.28|18.62|16.22|0
1645750260000|2022-02-25 00:51:00|18.58|16.18|18.51|16.11|18.58|16.18|18.51|16.11|0
1645750270000|2022-02-25 00:51:10|18.47|16.07|18.35|15.95|18.47|16.07|18.31|15.91|0
1645750280000|2022-02-25 00:51:20|18.37|15.97|18.43|16.03|18.43|16.03|18.37|15.97|0
1645750290000|2022-02-25 00:51:30|18.39|15.99|18.39|15.99|18.43|16.03|18.37|15.97|0
1645750300000|2022-02-25 00:51:40|18.35|15.95|18|15.6|18.35|15.95|18|15.6|0
1645750310000|2022-02-25 00:51:50|17.77|15.37|17.66|15.26|17.77|15.37|17.62|15.22|0
1645750320000|2022-02-25 00:52:00|17.62|15.22|17.43|15.03|17.62|15.22|17.39|14.99|0
1645750330000|2022-02-25 00:52:10|17.54|15.14|17.51|15.11|17.54|15.14|17.47|15.07|0
1645750340000|2022-02-25 00:52:20|17.36|14.96|17.17|14.77|17.36|14.96|17.02|14.62|0
1645750350000|2022-02-25 00:52:30|17.15|14.75|16.99|14.59|17.15|14.75|16.99|14.59|0
1645750360000|2022-02-25 00:52:40|17.1|14.7|17.04|14.64|17.17|14.77|17.04|14.64|0
1645750370000|2022-02-25 00:52:50|17.06|14.66|17.17|14.77|17.17|14.77|17.06|14.66|0
1645750380000|2022-02-25 00:53:00|17.19|14.79|16.95|14.55|17.19|14.79|16.95|14.55|0
1645750390000|2022-02-25 00:53:10|17.02|14.62|16.95|14.55|17.02|14.62|16.95|14.55|0
1645750400000|2022-02-25 00:53:20|17.02|14.62|16.91|14.51|17.02|14.62|16.91|14.51|0
1645750410000|2022-02-25 00:53:30|16.8|14.4|16.88|14.48|16.88|14.48|16.8|14.4|0
1645750420000|2022-02-25 00:53:40|16.86|14.46|16.84|14.44|16.86|14.46|16.8|14.4|0
1645750430000|2022-02-25 00:53:50|16.77|14.37|16.77|14.37|16.77|14.37|16.7|14.3|0
1645750440000|2022-02-25 00:54:00|16.7|14.3|16.55|14.15|16.7|14.3|16.52|14.12|0
1645750450000|2022-02-25 00:54:10|16.48|14.08|16.55|14.15|16.55|14.15|16.44|14.04|0
1645750460000|2022-02-25 00:54:20|16.59|14.19|16.77|14.37|16.77|14.37|16.59|14.19|0
1645750470000|2022-02-25 00:54:30|16.78|14.38|16.62|14.22|16.8|14.4|16.62|14.22|0
1645750480000|2022-02-25 00:54:40|16.66|14.26|16.88|14.48|16.88|14.48|16.62|14.22|0
1645750490000|2022-02-25 00:54:50|16.78|14.38|16.66|14.26|16.78|14.38|16.66|14.26|0
1645750500000|2022-02-25 00:55:00|16.62|14.22|16.59|14.19|16.62|14.22|16.55|14.15|0
1645750510000|2022-02-25 00:55:10|16.53|14.13|16.8|14.4|16.8|14.4|16.53|14.13|0
1645750520000|2022-02-25 00:55:20|16.73|14.33|16.77|14.37|16.77|14.37|16.73|14.33|0
1645750530000|2022-02-25 00:55:30|16.69|14.29|16.66|14.26|16.73|14.33|16.66|14.26|0
1645750540000|2022-02-25 00:55:40|16.62|14.22|16.62|14.22|16.62|14.22|16.59|14.19|0
1645750550000|2022-02-25 00:55:50|16.66|14.26|16.73|14.33|16.73|14.33|16.66|14.26|0
1645750560000|2022-02-25 00:56:00|16.75|14.35|16.84|14.44|16.84|14.44|16.75|14.35|0
1645750570000|2022-02-25 00:56:10|16.8|14.4|16.84|14.44|16.84|14.44|16.8|14.4|0
1645750580000|2022-02-25 00:56:20|17.02|14.62|17.13|14.73|17.13|14.73|16.98|14.58|0
1645750590000|2022-02-25 00:56:30|17.2|14.8|17.24|14.84|17.28|14.88|17.19|14.79|0
1645750600000|2022-02-25 00:56:40|17.32|14.92|17.24|14.84|17.32|14.92|17.2|14.8|0
1645750610000|2022-02-25 00:56:50|17.22|14.82|17.2|14.8|17.22|14.82|17.2|14.8|0
1645750620000|2022-02-25 00:57:00|17.13|14.73|17.02|14.62|17.13|14.73|16.98|14.58|0
1645750630000|2022-02-25 00:57:10|16.98|14.58|17.06|14.66|17.06|14.66|16.98|14.58|0
1645750640000|2022-02-25 00:57:20|17.02|14.62|17.02|14.62|17.02|14.62|16.98|14.58|0
1645750650000|2022-02-25 00:57:30|16.95|14.55|16.91|14.51|16.95|14.55|16.87|14.47|0
1645750660000|2022-02-25 00:57:40|16.95|14.55|16.95|14.55|16.95|14.55|16.93|14.53|0
1645750670000|2022-02-25 00:57:50|16.98|14.58|17.17|14.77|17.17|14.77|16.98|14.58|0
1645750680000|2022-02-25 00:58:00|17.18|14.78|17.04|14.64|17.18|14.78|17|14.6|0
1645750690000|2022-02-25 00:58:10|17.09|14.69|17.06|14.66|17.09|14.69|17|14.6|0
1645750700000|2022-02-25 00:58:20|16.98|14.58|16.98|14.58|17|14.6|16.95|14.55|0
1645750710000|2022-02-25 00:58:30|16.95|14.55|16.91|14.51|16.95|14.55|16.91|14.51|0
1645750720000|2022-02-25 00:58:40|16.98|14.58|17.04|14.64|17.04|14.64|16.98|14.58|0
1645750730000|2022-02-25 00:58:50|17|14.6|16.91|14.51|17|14.6|16.87|14.47|0
1645750740000|2022-02-25 00:59:00|16.96|14.56|17.02|14.62|17.02|14.62|16.96|14.56|0
1645750750000|2022-02-25 00:59:10|16.91|14.51|16.96|14.56|16.98|14.58|16.84|14.44|0
1645750760000|2022-02-25 00:59:20|16.89|14.49|16.91|14.51|16.91|14.51|16.87|14.47|0
1645750770000|2022-02-25 00:59:30|16.89|14.49|16.95|14.55|16.95|14.55|16.89|14.49|0
1645750780000|2022-02-25 00:59:40|16.91|14.51|16.8|14.4|16.91|14.51|16.8|14.4|0
1645750790000|2022-02-25 00:59:50|16.78|14.38|16.91|14.51|16.91|14.51|16.78|14.38|0
1645750800000|2022-02-25 01:00:00|17.13|14.73|17.05|14.65|17.13|14.73|17.05|14.65|0
1645750810000|2022-02-25 01:00:10|16.98|14.58|16.69|14.29|16.98|14.58|16.69|14.29|0
1645750820000|2022-02-25 01:00:20|16.74|14.34|17.02|14.62|17.02|14.62|16.73|14.33|0
1645750830000|2022-02-25 01:00:30|16.87|14.47|16.94|14.54|16.94|14.54|16.87|14.47|0
1645750840000|2022-02-25 01:00:40|16.87|14.47|16.82|14.42|16.87|14.47|16.8|14.4|0
1645750850000|2022-02-25 01:00:50|16.76|14.36|16.74|14.34|16.84|14.44|16.74|14.34|0
1645750860000|2022-02-25 01:01:00|16.69|14.29|16.65|14.25|16.69|14.29|16.62|14.22|0
1645750870000|2022-02-25 01:01:10|16.69|14.29|16.69|14.29|16.69|14.29|16.69|14.29|0
1645750880000|2022-02-25 01:01:20|16.67|14.27|16.6|14.2|16.67|14.27|16.6|14.2|0
1645750890000|2022-02-25 01:01:30|16.58|14.18|16.44|14.04|16.58|14.18|16.44|14.04|0
1645750900000|2022-02-25 01:01:40|16.51|14.11|16.47|14.07|16.51|14.11|16.47|14.07|0
1645750910000|2022-02-25 01:01:50|16.49|14.09|16.47|14.07|16.55|14.15|16.47|14.07|0
1645750920000|2022-02-25 01:02:00|16.49|14.09|16.4|14|16.49|14.09|16.4|14|0
1645750930000|2022-02-25 01:02:10|16.47|14.07|16.47|14.07|16.47|14.07|16.47|14.07|0
1645750940000|2022-02-25 01:02:20|16.51|14.11|16.49|14.09|16.55|14.15|16.47|14.07|0
1645750950000|2022-02-25 01:02:30|16.46|14.06|16.51|14.11|16.51|14.11|16.44|14.04|0
1645750960000|2022-02-25 01:02:40|16.47|14.07|16.4|14|16.47|14.07|16.4|14|0
1645750970000|2022-02-25 01:02:50|16.47|14.07|16.44|14.04|16.47|14.07|16.42|14.02|0
1645750980000|2022-02-25 01:03:00|16.51|14.11|16.46|14.06|16.51|14.11|16.44|14.04|0
1645750990000|2022-02-25 01:03:10|16.47|14.07|16.47|14.07|16.47|14.07|16.4|14|0
1645751000000|2022-02-25 01:03:20|16.4|14|16.47|14.07|16.47|14.07|16.4|14|0
1645751010000|2022-02-25 01:03:30|16.54|14.14|16.53|14.13|16.54|14.14|16.53|14.13|0
1645751020000|2022-02-25 01:03:40|16.51|14.11|16.49|14.09|16.51|14.11|16.49|14.09|0
1645751030000|2022-02-25 01:03:50|16.47|14.07|16.47|14.07|16.54|14.14|16.47|14.07|0
1645751040000|2022-02-25 01:04:00|16.51|14.11|16.58|14.18|16.58|14.18|16.51|14.11|0
1645751050000|2022-02-25 01:04:10|16.54|14.14|16.53|14.13|16.58|14.18|16.53|14.13|0
1645751060000|2022-02-25 01:04:20|16.47|14.07|16.69|14.29|16.69|14.29|16.47|14.07|0
1645751070000|2022-02-25 01:04:30|16.65|14.25|16.6|14.2|16.65|14.25|16.6|14.2|0
1645751080000|2022-02-25 01:04:40|16.58|14.18|16.54|14.14|16.62|14.22|16.47|14.07|0
1645751090000|2022-02-25 01:04:50|16.58|14.18|16.58|14.18|16.62|14.22|16.58|14.18|0
1645751100000|2022-02-25 01:05:00|16.54|14.14|16.63|14.23|16.65|14.25|16.54|14.14|0
1645751110000|2022-02-25 01:05:10|16.7|14.3|16.8|14.4|16.8|14.4|16.7|14.3|0
1645751120000|2022-02-25 01:05:20|16.76|14.36|16.67|14.27|16.76|14.36|16.67|14.27|0
1645751130000|2022-02-25 01:05:30|16.72|14.32|16.72|14.32|16.76|14.36|16.72|14.32|0
1645751140000|2022-02-25 01:05:40|16.65|14.25|16.69|14.29|16.74|14.34|16.65|14.25|0
1645751150000|2022-02-25 01:05:50|16.67|14.27|16.7|14.3|16.7|14.3|16.67|14.27|0
1645751160000|2022-02-25 01:06:00|16.72|14.32|16.81|14.41|16.81|14.41|16.72|14.32|0
1645751170000|2022-02-25 01:06:10|16.78|14.38|16.83|14.43|16.83|14.43|16.76|14.36|0
1645751180000|2022-02-25 01:06:20|16.87|14.47|16.94|14.54|16.94|14.54|16.87|14.47|0
1645751190000|2022-02-25 01:06:30|17.01|14.61|17.05|14.65|17.05|14.65|17.01|14.61|0
1645751200000|2022-02-25 01:06:40|17.2|14.8|16.99|14.59|17.23|14.83|16.99|14.59|0
1645751210000|2022-02-25 01:06:50|17.05|14.65|17.01|14.61|17.05|14.65|16.98|14.58|0
1645751220000|2022-02-25 01:07:00|16.98|14.58|16.92|14.52|16.99|14.59|16.92|14.52|0
1645751230000|2022-02-25 01:07:10|16.94|14.54|17.09|14.69|17.09|14.69|16.94|14.54|0
1645751240000|2022-02-25 01:07:20|17.1|14.7|17.05|14.65|17.1|14.7|17.05|14.65|0
1645751250000|2022-02-25 01:07:30|17.14|14.74|17.05|14.65|17.14|14.74|17.05|14.65|0
1645751260000|2022-02-25 01:07:40|17.09|14.69|17.09|14.69|17.09|14.69|17.09|14.69|0
1645751270000|2022-02-25 01:07:50|17.01|14.61|17.01|14.61|17.05|14.65|16.98|14.58|0
1645751280000|2022-02-25 01:08:00|17.14|14.74|17.05|14.65|17.14|14.74|17.05|14.65|0
1645751290000|2022-02-25 01:08:10|17.08|14.68|17.08|14.68|17.1|14.7|17.08|14.68|0
1645751300000|2022-02-25 01:08:20|17.12|14.72|17.05|14.65|17.2|14.8|17.05|14.65|0
1645751310000|2022-02-25 01:08:30|17.08|14.68|17.08|14.68|17.08|14.68|17.05|14.65|0
1645751320000|2022-02-25 01:08:40|17.07|14.67|17.27|14.87|17.27|14.87|17.07|14.67|0
1645751330000|2022-02-25 01:08:50|17.49|15.09|17.49|15.09|17.53|15.13|17.46|15.06|0
1645751340000|2022-02-25 01:09:00|17.55|15.15|17.53|15.13|17.55|15.15|17.53|15.13|0
1645751350000|2022-02-25 01:09:10|17.51|15.11|17.49|15.09|17.51|15.11|17.49|15.09|0
1645751360000|2022-02-25 01:09:20|17.61|15.21|17.76|15.36|17.76|15.36|17.61|15.21|0
1645751370000|2022-02-25 01:09:30|17.6|15.2|17.68|15.28|17.68|15.28|17.6|15.2|0
1645751380000|2022-02-25 01:09:40|17.66|15.26|17.45|15.05|17.66|15.26|17.45|15.05|0
1645751390000|2022-02-25 01:09:50|17.4|15|17.66|15.26|17.66|15.26|17.4|15|0
1645751400000|2022-02-25 01:10:00|17.74|15.34|17.53|15.13|17.74|15.34|17.53|15.13|0
1645751410000|2022-02-25 01:10:10|17.43|15.03|17.45|15.05|17.45|15.05|17.4|15|0
1645751420000|2022-02-25 01:10:20|17.42|15.02|17.27|14.87|17.42|15.02|17.27|14.87|0
1645751430000|2022-02-25 01:10:30|17.23|14.83|17.19|14.79|17.3|14.9|17.19|14.79|0
1645751440000|2022-02-25 01:10:40|17.12|14.72|17.08|14.68|17.14|14.74|17.08|14.68|0
1645751450000|2022-02-25 01:10:50|17.12|14.72|17.08|14.68|17.16|14.76|17.08|14.68|0
1645751460000|2022-02-25 01:11:00|17.12|14.72|17.27|14.87|17.28|14.88|17.12|14.72|0
1645751470000|2022-02-25 01:11:10|17.25|14.85|17.27|14.87|17.27|14.87|17.25|14.85|0
1645751480000|2022-02-25 01:11:20|17.42|15.02|17.62|15.22|17.62|15.22|17.42|15.02|0
1645751490000|2022-02-25 01:11:30|17.6|15.2|17.62|15.22|17.64|15.24|17.6|15.2|0
1645751500000|2022-02-25 01:11:40|17.64|15.24|17.49|15.09|17.64|15.24|17.49|15.09|0
1645751510000|2022-02-25 01:11:50|17.47|15.07|17.64|15.24|17.75|15.35|17.47|15.07|0
1645751520000|2022-02-25 01:12:00|17.62|15.22|17.64|15.24|17.64|15.24|17.62|15.22|0
1645751530000|2022-02-25 01:12:10|17.57|15.17|17.47|15.07|17.57|15.17|17.47|15.07|0
1645751540000|2022-02-25 01:12:20|17.49|15.09|17.6|15.2|17.6|15.2|17.49|15.09|0
1645751550000|2022-02-25 01:12:30|17.58|15.18|17.49|15.09|17.58|15.18|17.49|15.09|0
1645751560000|2022-02-25 01:12:40|17.51|15.11|17.53|15.13|17.53|15.13|17.49|15.09|0
1645751570000|2022-02-25 01:12:50|17.49|15.09|17.38|14.98|17.49|15.09|17.38|14.98|0
1645751580000|2022-02-25 01:13:00|17.45|15.05|17.45|15.05|17.47|15.07|17.45|15.05|0
1645751590000|2022-02-25 01:13:10|17.43|15.03|17.34|14.94|17.45|15.05|17.34|14.94|0
1645751600000|2022-02-25 01:13:20|17.39|14.99|17.49|15.09|17.49|15.09|17.39|14.99|0
1645751610000|2022-02-25 01:13:30|17.38|14.98|17.49|15.09|17.49|15.09|17.36|14.96|0
1645751620000|2022-02-25 01:13:40|17.53|15.13|17.41|15.01|17.53|15.13|17.41|15.01|0
1645751630000|2022-02-25 01:13:50|17.51|15.11|17.45|15.05|17.51|15.11|17.41|15.01|0
1645751640000|2022-02-25 01:14:00|17.34|14.94|17.38|14.98|17.38|14.98|17.34|14.94|0
1645751650000|2022-02-25 01:14:10|17.45|15.05|17.41|15.01|17.49|15.09|17.41|15.01|0
1645751660000|2022-02-25 01:14:20|17.36|14.96|17.45|15.05|17.49|15.09|17.36|14.96|0
1645751670000|2022-02-25 01:14:30|17.47|15.07|17.47|15.07|17.47|15.07|17.47|15.07|0
1645751680000|2022-02-25 01:14:40|17.38|14.98|17.43|15.03|17.47|15.07|17.38|14.98|0
1645751690000|2022-02-25 01:14:50|17.49|15.09|17.53|15.13|17.56|15.16|17.49|15.09|0
1645751700000|2022-02-25 01:15:00|17.45|15.05|17.45|15.05|17.45|15.05|17.34|14.94|0
1645751710000|2022-02-25 01:15:10|17.56|15.16|17.58|15.18|17.58|15.18|17.53|15.13|0
1645751720000|2022-02-25 01:15:20|17.56|15.16|17.64|15.24|17.66|15.26|17.56|15.16|0
1645751730000|2022-02-25 01:15:30|17.56|15.16|17.45|15.05|17.56|15.16|17.41|15.01|0
1645751740000|2022-02-25 01:15:40|17.41|15.01|17.43|15.03|17.49|15.09|17.41|15.01|0
1645751750000|2022-02-25 01:15:50|17.64|15.24|17.62|15.22|17.64|15.24|17.6|15.2|0
1645751760000|2022-02-25 01:16:00|17.68|15.28|17.75|15.35|17.77|15.37|17.68|15.28|0
1645751770000|2022-02-25 01:16:10|17.81|15.41|17.79|15.39|17.81|15.41|17.79|15.39|0
1645751780000|2022-02-25 01:16:20|17.81|15.41|17.77|15.37|17.81|15.41|17.75|15.35|0
1645751790000|2022-02-25 01:16:30|17.79|15.39|17.69|15.29|17.79|15.39|17.69|15.29|0
1645751800000|2022-02-25 01:16:40|17.67|15.27|17.6|15.2|17.67|15.27|17.6|15.2|0
1645751810000|2022-02-25 01:16:50|17.71|15.31|17.69|15.29|17.71|15.31|17.67|15.27|0
1645751820000|2022-02-25 01:17:00|17.75|15.35|17.64|15.24|17.75|15.35|17.64|15.24|0
1645751830000|2022-02-25 01:17:10|17.6|15.2|17.77|15.37|17.77|15.37|17.6|15.2|0
1645751840000|2022-02-25 01:17:20|17.79|15.39|17.79|15.39|17.79|15.39|17.79|15.39|0
1645751850000|2022-02-25 01:17:30|17.75|15.35|17.71|15.31|17.75|15.35|17.69|15.29|0
1645751860000|2022-02-25 01:17:40|17.77|15.37|17.75|15.35|17.77|15.37|17.69|15.29|0
1645751870000|2022-02-25 01:17:50|17.73|15.33|17.79|15.39|17.79|15.39|17.73|15.33|0
1645751880000|2022-02-25 01:18:00|17.75|15.35|17.71|15.31|17.75|15.35|17.71|15.31|0
1645751890000|2022-02-25 01:18:10|17.67|15.27|17.67|15.27|17.67|15.27|17.65|15.25|0
1645751900000|2022-02-25 01:18:20|17.75|15.35|17.71|15.31|17.75|15.35|17.71|15.31|0
1645751910000|2022-02-25 01:18:30|17.75|15.35|17.67|15.27|17.75|15.35|17.67|15.27|0
1645751920000|2022-02-25 01:18:40|17.71|15.31|17.71|15.31|17.73|15.33|17.71|15.31|0
1645751930000|2022-02-25 01:18:50|17.64|15.24|17.71|15.31|17.71|15.31|17.6|15.2|0
1645751940000|2022-02-25 01:19:00|17.67|15.27|17.69|15.29|17.71|15.31|17.67|15.27|0
1645751950000|2022-02-25 01:19:10|17.71|15.31|17.67|15.27|17.71|15.31|17.63|15.23|0
1645751960000|2022-02-25 01:19:20|17.71|15.31|17.63|15.23|17.71|15.31|17.63|15.23|0
1645751970000|2022-02-25 01:19:30|17.67|15.27|17.73|15.33|17.79|15.39|17.63|15.23|0
1645751980000|2022-02-25 01:19:40|17.77|15.37|17.77|15.37|17.77|15.37|17.75|15.35|0
1645751990000|2022-02-25 01:19:50|17.75|15.35|17.79|15.39|17.79|15.39|17.69|15.29|0
1645752000000|2022-02-25 01:20:00|17.82|15.42|18.25|15.85|18.25|15.85|17.82|15.42|0
1645752010000|2022-02-25 01:20:10|18.29|15.89|18.05|15.65|18.29|15.89|18.05|15.65|0
1645752020000|2022-02-25 01:20:20|18.01|15.61|18.05|15.65|18.05|15.65|18.01|15.61|0
1645752030000|2022-02-25 01:20:30|18.17|15.77|18.17|15.77|18.17|15.77|18.13|15.73|0
1645752040000|2022-02-25 01:20:40|18.15|15.75|17.99|15.59|18.15|15.75|17.99|15.59|0
1645752050000|2022-02-25 01:20:50|18.01|15.61|17.99|15.59|18.01|15.61|17.99|15.59|0
1645752060000|2022-02-25 01:21:00|18.05|15.65|17.99|15.59|18.05|15.65|17.98|15.58|0
1645752070000|2022-02-25 01:21:10|18.01|15.61|18.01|15.61|18.01|15.61|17.99|15.59|0
1645752080000|2022-02-25 01:21:20|18.05|15.65|18.05|15.65|18.05|15.65|18.01|15.61|0
1645752090000|2022-02-25 01:21:30|18.17|15.77|18.17|15.77|18.17|15.77|18.17|15.77|0
1645752100000|2022-02-25 01:21:40|18.28|15.88|18.13|15.73|18.28|15.88|18.13|15.73|0
1645752110000|2022-02-25 01:21:50|18.07|15.67|17.99|15.59|18.07|15.67|17.99|15.59|0
1645752120000|2022-02-25 01:22:00|18.01|15.61|17.99|15.59|18.01|15.61|17.98|15.58|0
1645752130000|2022-02-25 01:22:10|17.98|15.58|17.97|15.57|17.98|15.58|17.97|15.57|0
1645752140000|2022-02-25 01:22:20|18.01|15.61|18.01|15.61|18.01|15.61|17.94|15.54|0
1645752150000|2022-02-25 01:22:30|17.99|15.59|17.86|15.46|18.01|15.61|17.86|15.46|0
1645752160000|2022-02-25 01:22:40|17.75|15.35|17.94|15.54|17.94|15.54|17.75|15.35|0
1645752170000|2022-02-25 01:22:50|17.9|15.5|17.97|15.57|17.97|15.57|17.9|15.5|0
1645752180000|2022-02-25 01:23:00|17.95|15.55|18.01|15.61|18.03|15.63|17.95|15.55|0
1645752190000|2022-02-25 01:23:10|17.97|15.57|17.9|15.5|17.97|15.57|17.9|15.5|0
1645752200000|2022-02-25 01:23:20|17.84|15.44|17.94|15.54|17.94|15.54|17.84|15.44|0
1645752210000|2022-02-25 01:23:30|17.92|15.52|17.94|15.54|17.97|15.57|17.92|15.52|0
1645752220000|2022-02-25 01:23:40|17.86|15.46|17.9|15.5|17.94|15.54|17.86|15.46|0
1645752230000|2022-02-25 01:23:50|17.94|15.54|17.86|15.46|17.94|15.54|17.86|15.46|0
1645752240000|2022-02-25 01:24:00|17.82|15.42|17.82|15.42|17.86|15.46|17.8|15.4|0
1645752250000|2022-02-25 01:24:10|17.78|15.38|17.74|15.34|17.78|15.38|17.74|15.34|0
1645752260000|2022-02-25 01:24:20|17.78|15.38|17.78|15.38|17.82|15.42|17.78|15.38|0
1645752270000|2022-02-25 01:24:30|17.67|15.27|17.67|15.27|17.71|15.31|17.59|15.19|0
1645752280000|2022-02-25 01:24:40|17.76|15.36|17.59|15.19|17.78|15.38|17.59|15.19|0
1645752290000|2022-02-25 01:24:50|17.55|15.15|17.55|15.15|17.55|15.15|17.52|15.12|0
1645752300000|2022-02-25 01:25:00|17.52|15.12|17.63|15.23|17.63|15.23|17.52|15.12|0
1645752310000|2022-02-25 01:25:10|17.52|15.12|17.26|14.86|17.52|15.12|17.26|14.86|0
1645752320000|2022-02-25 01:25:20|17.29|14.89|17.2|14.8|17.33|14.93|17.2|14.8|0
1645752330000|2022-02-25 01:25:30|17.27|14.87|17.38|14.98|17.38|14.98|17.22|14.82|0
1645752340000|2022-02-25 01:25:40|17.22|14.82|17.22|14.82|17.27|14.87|17.22|14.82|0
1645752350000|2022-02-25 01:25:50|17.29|14.89|17.4|15|17.4|15|17.27|14.87|0
1645752360000|2022-02-25 01:26:00|17.27|14.87|17.09|14.69|17.35|14.95|17.07|14.67|0
1645752370000|2022-02-25 01:26:10|17.05|14.65|17.07|14.67|17.07|14.67|17|14.6|0
1645752380000|2022-02-25 01:26:20|17.05|14.65|17.25|14.85|17.25|14.85|17.05|14.65|0
1645752390000|2022-02-25 01:26:30|17.22|14.82|17.25|14.85|17.25|14.85|17.22|14.82|0
1645752400000|2022-02-25 01:26:40|17.33|14.93|17.35|14.95|17.37|14.97|17.33|14.93|0
1645752410000|2022-02-25 01:26:50|17.31|14.91|17.24|14.84|17.31|14.91|17.24|14.84|0
1645752420000|2022-02-25 01:27:00|17.22|14.82|17.29|14.89|17.29|14.89|17.22|14.82|0
1645752430000|2022-02-25 01:27:10|17.4|15|17.42|15.02|17.5|15.1|17.4|15|0
1645752440000|2022-02-25 01:27:20|17.44|15.04|17.48|15.08|17.48|15.08|17.42|15.02|0
1645752450000|2022-02-25 01:27:30|17.52|15.12|17.72|15.32|17.72|15.32|17.52|15.12|0
1645752460000|2022-02-25 01:27:40|17.63|15.23|17.55|15.15|17.63|15.23|17.55|15.15|0
1645752470000|2022-02-25 01:27:50|17.57|15.17|17.51|15.11|17.57|15.17|17.48|15.08|0
1645752480000|2022-02-25 01:28:00|17.44|15.04|17.51|15.11|17.53|15.13|17.44|15.04|0
1645752490000|2022-02-25 01:28:10|17.48|15.08|17.44|15.04|17.48|15.08|17.42|15.02|0
1645752500000|2022-02-25 01:28:20|17.4|15|17.44|15.04|17.44|15.04|17.4|15|0
1645752510000|2022-02-25 01:28:30|17.4|15|17.38|14.98|17.44|15.04|17.38|14.98|0
1645752520000|2022-02-25 01:28:40|17.35|14.95|17.29|14.89|17.35|14.95|17.29|14.89|0
1645752530000|2022-02-25 01:28:50|17.25|14.85|17.29|14.89|17.29|14.89|17.22|14.82|0
1645752540000|2022-02-25 01:29:00|17.42|15.02|17.4|15|17.48|15.08|17.4|15|0
1645752550000|2022-02-25 01:29:10|17.38|14.98|17.48|15.08|17.48|15.08|17.38|14.98|0
1645752560000|2022-02-25 01:29:20|17.33|14.93|17.27|14.87|17.4|15|17.25|14.85|0
1645752570000|2022-02-25 01:29:30|17.34|14.94|17.2|14.8|17.34|14.94|17.2|14.8|0
1645752580000|2022-02-25 01:29:40|17.23|14.83|17.18|14.78|17.23|14.83|17.14|14.74|0
1645752590000|2022-02-25 01:29:50|17.1|14.7|17.29|14.89|17.29|14.89|17.1|14.7|0
1645752600000|2022-02-25 01:30:00|17.33|14.93|17.61|15.21|17.61|15.21|17.33|14.93|0
1645752610000|2022-02-25 01:30:10|17.63|15.23|17.8|15.4|17.8|15.4|17.63|15.23|0
1645752620000|2022-02-25 01:30:20|17.89|15.49|17.82|15.42|17.89|15.49|17.74|15.34|0
1645752630000|2022-02-25 01:30:30|17.78|15.38|17.87|15.47|17.87|15.47|17.76|15.36|0
1645752640000|2022-02-25 01:30:40|17.85|15.45|17.85|15.45|17.85|15.45|17.8|15.4|0
1645752650000|2022-02-25 01:30:50|17.83|15.43|17.78|15.38|17.85|15.45|17.78|15.38|0
1645752660000|2022-02-25 01:31:00|17.66|15.26|17.55|15.15|17.7|15.3|17.55|15.15|0
1645752670000|2022-02-25 01:31:10|17.59|15.19|17.46|15.06|17.59|15.19|17.44|15.04|0
1645752680000|2022-02-25 01:31:20|17.47|15.07|17.36|14.96|17.47|15.07|17.36|14.96|0
1645752690000|2022-02-25 01:31:30|17.38|14.98|17.34|14.94|17.4|15|17.29|14.89|0
1645752700000|2022-02-25 01:31:40|17.31|14.91|17.29|14.89|17.32|14.92|17.29|14.89|0
1645752710000|2022-02-25 01:31:50|17.34|14.94|17.36|14.96|17.36|14.96|17.34|14.94|0
1645752720000|2022-02-25 01:32:00|17.42|15.02|17.32|14.92|17.44|15.04|17.32|14.92|0
1645752730000|2022-02-25 01:32:10|17.44|15.04|17.38|14.98|17.45|15.05|17.38|14.98|0
1645752740000|2022-02-25 01:32:20|17.32|14.92|17.44|15.04|17.47|15.07|17.32|14.92|0
1645752750000|2022-02-25 01:32:30|17.3|14.9|17.36|14.96|17.36|14.96|17.3|14.9|0
1645752760000|2022-02-25 01:32:40|17.38|14.98|17.4|15|17.4|15|17.36|14.96|0
1645752770000|2022-02-25 01:32:50|17.44|15.04|17.7|15.3|17.7|15.3|17.44|15.04|0
1645752780000|2022-02-25 01:33:00|17.59|15.19|17.62|15.22|17.62|15.22|17.57|15.17|0
1645752790000|2022-02-25 01:33:10|17.57|15.17|17.59|15.19|17.59|15.19|17.55|15.15|0
1645752800000|2022-02-25 01:33:20|17.51|15.11|17.42|15.02|17.55|15.15|17.42|15.02|0
1645752810000|2022-02-25 01:33:30|17.49|15.09|17.51|15.11|17.51|15.11|17.4|15|0
1645752820000|2022-02-25 01:33:40|17.57|15.17|17.47|15.07|17.59|15.19|17.47|15.07|0
1645752830000|2022-02-25 01:33:50|17.55|15.15|17.59|15.19|17.59|15.19|17.55|15.15|0
1645752840000|2022-02-25 01:34:00|17.57|15.17|17.59|15.19|17.59|15.19|17.57|15.17|0
1645752850000|2022-02-25 01:34:10|17.58|15.18|17.66|15.26|17.66|15.26|17.58|15.18|0
1645752860000|2022-02-25 01:34:20|17.58|15.18|17.47|15.07|17.58|15.18|17.47|15.07|0
1645752870000|2022-02-25 01:34:30|17.4|15|17.55|15.15|17.55|15.15|17.29|14.89|0
1645752880000|2022-02-25 01:34:40|17.64|15.24|17.66|15.26|17.72|15.32|17.64|15.24|0
1645752890000|2022-02-25 01:34:50|17.6|15.2|17.7|15.3|17.7|15.3|17.6|15.2|0
1645752900000|2022-02-25 01:35:00|17.81|15.41|17.7|15.3|17.81|15.41|17.66|15.26|0
1645752910000|2022-02-25 01:35:10|17.74|15.34|17.74|15.34|17.74|15.34|17.7|15.3|0
1645752920000|2022-02-25 01:35:20|17.68|15.28|17.74|15.34|17.74|15.34|17.68|15.28|0
1645752930000|2022-02-25 01:35:30|17.75|15.35|17.6|15.2|17.75|15.35|17.6|15.2|0
1645752940000|2022-02-25 01:35:40|17.58|15.18|17.47|15.07|17.6|15.2|17.47|15.07|0
1645752950000|2022-02-25 01:35:50|17.49|15.09|17.43|15.03|17.49|15.09|17.43|15.03|0
1645752960000|2022-02-25 01:36:00|17.47|15.07|17.47|15.07|17.47|15.07|17.43|15.03|0
1645752970000|2022-02-25 01:36:10|17.43|15.03|17.4|15|17.43|15.03|17.4|15|0
1645752980000|2022-02-25 01:36:20|17.25|14.85|17.25|14.85|17.28|14.88|17.25|14.85|0
1645752990000|2022-02-25 01:36:30|17.17|14.77|17.21|14.81|17.21|14.81|17.17|14.77|0
1645753000000|2022-02-25 01:36:40|17.26|14.86|17.32|14.92|17.32|14.92|17.26|14.86|0
1645753010000|2022-02-25 01:36:50|17.28|14.88|17.21|14.81|17.28|14.88|17.21|14.81|0
1645753020000|2022-02-25 01:37:00|17.25|14.85|17.26|14.86|17.26|14.86|17.25|14.85|0
1645753030000|2022-02-25 01:37:10|17.36|14.96|17.43|15.03|17.43|15.03|17.32|14.92|0
1645753040000|2022-02-25 01:37:20|17.45|15.05|17.38|14.98|17.45|15.05|17.38|14.98|0
1645753050000|2022-02-25 01:37:30|17.41|15.01|17.43|15.03|17.43|15.03|17.39|14.99|0
1645753060000|2022-02-25 01:37:40|17.39|14.99|17.38|14.98|17.39|14.99|17.34|14.94|0
1645753070000|2022-02-25 01:37:50|17.41|15.01|17.25|14.85|17.41|15.01|17.25|14.85|0
1645753080000|2022-02-25 01:38:00|17.36|14.96|17.39|14.99|17.41|15.01|17.36|14.96|0
1645753090000|2022-02-25 01:38:10|17.34|14.94|17.19|14.79|17.34|14.94|17.15|14.75|0
1645753100000|2022-02-25 01:38:20|17.21|14.81|17.21|14.81|17.23|14.83|17.21|14.81|0
1645753110000|2022-02-25 01:38:30|17.19|14.79|17.28|14.88|17.28|14.88|17.19|14.79|0
1645753120000|2022-02-25 01:38:40|17.34|14.94|17.32|14.92|17.36|14.96|17.32|14.92|0
1645753130000|2022-02-25 01:38:50|17.26|14.86|17.17|14.77|17.26|14.86|17.17|14.77|0
1645753140000|2022-02-25 01:39:00|17.19|14.79|17.17|14.77|17.19|14.79|17.15|14.75|0
1645753150000|2022-02-25 01:39:10|17.13|14.73|17.08|14.68|17.13|14.73|17.08|14.68|0
1645753160000|2022-02-25 01:39:20|17.21|14.81|17.17|14.77|17.21|14.81|17.17|14.77|0
1645753170000|2022-02-25 01:39:30|17.11|14.71|17.1|14.7|17.11|14.71|17.1|14.7|0
1645753180000|2022-02-25 01:39:40|17.06|14.66|17.02|14.62|17.06|14.66|17.02|14.62|0
1645753190000|2022-02-25 01:39:50|17|14.6|16.99|14.59|17|14.6|16.99|14.59|0
1645753200000|2022-02-25 01:40:00|16.88|14.48|16.8|14.4|16.88|14.48|16.8|14.4|0
1645753210000|2022-02-25 01:40:10|16.88|14.48|16.95|14.55|17.02|14.62|16.88|14.48|0
1645753220000|2022-02-25 01:40:20|16.77|14.37|16.68|14.28|16.77|14.37|16.66|14.26|0
1645753230000|2022-02-25 01:40:30|16.59|14.19|16.6|14.2|16.62|14.22|16.59|14.19|0
1645753240000|2022-02-25 01:40:40|16.59|14.19|16.59|14.19|16.62|14.22|16.59|14.19|0
1645753250000|2022-02-25 01:40:50|16.62|14.22|16.62|14.22|16.62|14.22|16.59|14.19|0
1645753260000|2022-02-25 01:41:00|16.59|14.19|16.59|14.19|16.59|14.19|16.59|14.19|0
1645753270000|2022-02-25 01:41:10|16.62|14.22|16.62|14.22|16.66|14.26|16.62|14.22|0
1645753280000|2022-02-25 01:41:20|16.6|14.2|16.62|14.22|16.62|14.22|16.6|14.2|0
1645753290000|2022-02-25 01:41:30|17.08|14.68|17.13|14.73|17.13|14.73|17.06|14.66|0
1645753300000|2022-02-25 01:41:40|17.2|14.8|17.68|15.28|17.68|15.28|17.17|14.77|0
1645753310000|2022-02-25 01:41:50|17.72|15.32|17.59|15.19|17.72|15.32|17.59|15.19|0
1645753320000|2022-02-25 01:42:00|17.63|15.23|17.72|15.32|17.72|15.32|17.63|15.23|0
1645753330000|2022-02-25 01:42:10|17.76|15.36|17.76|15.36|17.79|15.39|17.76|15.36|0
1645753340000|2022-02-25 01:42:20|17.79|15.39|17.72|15.32|17.79|15.39|17.72|15.32|0
1645753350000|2022-02-25 01:42:30|17.77|15.37|17.87|15.47|17.98|15.58|17.77|15.37|0
1645753360000|2022-02-25 01:42:40|17.76|15.36|17.76|15.36|17.76|15.36|17.76|15.36|0
1645753370000|2022-02-25 01:42:50|17.77|15.37|17.72|15.32|17.77|15.37|17.68|15.28|0
1645753380000|2022-02-25 01:43:00|17.66|15.26|17.53|15.13|17.7|15.3|17.53|15.13|0
1645753390000|2022-02-25 01:43:10|17.59|15.19|17.59|15.19|17.59|15.19|17.59|15.19|0
1645753400000|2022-02-25 01:43:20|17.57|15.17|17.72|15.32|17.72|15.32|17.57|15.17|0
1645753410000|2022-02-25 01:43:30|17.64|15.24|17.61|15.21|17.64|15.24|17.61|15.21|0
1645753420000|2022-02-25 01:43:40|17.64|15.24|17.74|15.34|17.74|15.34|17.62|15.22|0
1645753430000|2022-02-25 01:43:50|17.61|15.21|17.62|15.22|17.64|15.24|17.57|15.17|0
1645753440000|2022-02-25 01:44:00|17.64|15.24|17.68|15.28|17.68|15.28|17.64|15.24|0
1645753450000|2022-02-25 01:44:10|17.66|15.26|17.53|15.13|17.66|15.26|17.53|15.13|0
1645753470000|2022-02-25 01:44:30|17.57|15.17|17.53|15.13|17.57|15.17|17.53|15.13|0
1645753490000|2022-02-25 01:44:50|17.55|15.15|17.53|15.13|17.55|15.15|17.53|15.13|0
1645753500000|2022-02-25 01:45:00|17.13|14.73|17.24|14.84|17.24|14.84|17.13|14.73|0
1645753510000|2022-02-25 01:45:10|17.35|14.95|17.29|14.89|17.35|14.95|17.2|14.8|0
1645753520000|2022-02-25 01:45:20|17.42|15.02|17.42|15.02|17.42|15.02|17.42|15.02|0
1645753530000|2022-02-25 01:45:30|17.46|15.06|17.46|15.06|17.53|15.13|17.46|15.06|0
1645753540000|2022-02-25 01:45:40|17.42|15.02|17.49|15.09|17.49|15.09|17.42|15.02|0
1645753550000|2022-02-25 01:45:50|17.53|15.13|17.49|15.09|17.53|15.13|17.47|15.07|0
1645753560000|2022-02-25 01:46:00|17.42|15.02|17.44|15.04|17.46|15.06|17.42|15.02|0
1645753570000|2022-02-25 01:46:10|17.38|14.98|17.35|14.95|17.38|14.98|17.35|14.95|0
1645753580000|2022-02-25 01:46:20|17.2|14.8|17.13|14.73|17.24|14.84|17.13|14.73|0
1645753590000|2022-02-25 01:46:30|17.09|14.69|17.13|14.73|17.13|14.73|17.09|14.69|0
1645753600000|2022-02-25 01:46:40|17.09|14.69|17.13|14.73|17.13|14.73|17.09|14.69|0
1645753610000|2022-02-25 01:46:50|17.56|15.16|17.64|15.24|17.64|15.24|17.56|15.16|0
1645753620000|2022-02-25 01:47:00|17.86|15.46|17.8|15.4|17.86|15.46|17.77|15.37|0
1645753630000|2022-02-25 01:47:10|17.88|15.48|17.84|15.44|17.91|15.51|17.84|15.44|0
1645753640000|2022-02-25 01:47:20|17.8|15.4|17.91|15.51|17.91|15.51|17.8|15.4|0
1645753650000|2022-02-25 01:47:30|17.95|15.55|18.03|15.63|18.03|15.63|17.93|15.53|0
1645753660000|2022-02-25 01:47:40|18.04|15.64|17.99|15.59|18.04|15.64|17.93|15.53|0
1645753670000|2022-02-25 01:47:50|17.95|15.55|17.95|15.55|17.99|15.59|17.95|15.55|0
1645753680000|2022-02-25 01:48:00|17.99|15.59|17.95|15.55|17.99|15.59|17.95|15.55|0
1645753690000|2022-02-25 01:48:10|17.88|15.48|17.8|15.4|17.88|15.48|17.78|15.38|0
1645753700000|2022-02-25 01:48:20|17.78|15.38|17.8|15.4|17.8|15.4|17.76|15.36|0
1645753710000|2022-02-25 01:48:30|17.78|15.38|17.65|15.25|17.78|15.38|17.65|15.25|0
1645753720000|2022-02-25 01:48:40|17.58|15.18|17.54|15.14|17.62|15.22|17.54|15.14|0
1645753730000|2022-02-25 01:48:50|17.51|15.11|17.45|15.05|17.51|15.11|17.45|15.05|0
1645753740000|2022-02-25 01:49:00|17.49|15.09|17.47|15.07|17.51|15.11|17.47|15.07|0
1645753750000|2022-02-25 01:49:10|17.43|15.03|17.29|14.89|17.43|15.03|17.29|14.89|0
1645753760000|2022-02-25 01:49:20|17.36|14.96|17.29|14.89|17.36|14.96|17.29|14.89|0
1645753770000|2022-02-25 01:49:30|17.27|14.87|17.29|14.89|17.29|14.89|17.27|14.87|0
1645753780000|2022-02-25 01:49:40|17.3|14.9|17.43|15.03|17.43|15.03|17.3|14.9|0
1645753790000|2022-02-25 01:49:50|17.5|15.1|17.61|15.21|17.62|15.22|17.5|15.1|0
1645753800000|2022-02-25 01:50:00|17.56|15.16|17.47|15.07|17.56|15.16|17.43|15.03|0
1645753810000|2022-02-25 01:50:10|17.5|15.1|17.65|15.25|17.65|15.25|17.5|15.1|0
1645753820000|2022-02-25 01:50:20|17.6|15.2|17.58|15.18|17.61|15.21|17.58|15.18|0
1645753830000|2022-02-25 01:50:30|17.61|15.21|17.8|15.4|17.8|15.4|17.61|15.21|0
1645753840000|2022-02-25 01:50:40|17.76|15.36|17.71|15.31|17.76|15.36|17.71|15.31|0
1645753850000|2022-02-25 01:50:50|17.73|15.33|17.76|15.36|17.76|15.36|17.73|15.33|0
1645753860000|2022-02-25 01:51:00|17.78|15.38|17.72|15.32|17.8|15.4|17.72|15.32|0
1645753870000|2022-02-25 01:51:10|17.74|15.34|17.74|15.34|17.74|15.34|17.69|15.29|0
1645753880000|2022-02-25 01:51:20|17.8|15.4|17.84|15.44|17.84|15.44|17.76|15.36|0
1645753890000|2022-02-25 01:51:30|17.8|15.4|17.76|15.36|17.8|15.4|17.72|15.32|0
1645753900000|2022-02-25 01:51:40|17.71|15.31|17.74|15.34|17.74|15.34|17.71|15.31|0
1645753910000|2022-02-25 01:51:50|17.65|15.25|17.7|15.3|17.7|15.3|17.65|15.25|0
1645753920000|2022-02-25 01:52:00|17.72|15.32|17.95|15.55|17.95|15.55|17.72|15.32|0
1645753930000|2022-02-25 01:52:10|17.91|15.51|17.91|15.51|17.91|15.51|17.89|15.49|0
1645753940000|2022-02-25 01:52:20|17.87|15.47|17.82|15.42|17.87|15.47|17.82|15.42|0
1645753950000|2022-02-25 01:52:30|17.8|15.4|17.72|15.32|17.8|15.4|17.63|15.23|0
1645753960000|2022-02-25 01:52:40|17.76|15.36|17.85|15.45|17.85|15.45|17.76|15.36|0
1645753970000|2022-02-25 01:52:50|17.83|15.43|17.8|15.4|17.87|15.47|17.8|15.4|0
1645753980000|2022-02-25 01:53:00|17.69|15.29|17.58|15.18|17.69|15.29|17.58|15.18|0
1645753990000|2022-02-25 01:53:10|17.56|15.16|17.54|15.14|17.56|15.16|17.54|15.14|0
1645754000000|2022-02-25 01:53:20|17.58|15.18|17.54|15.14|17.58|15.18|17.54|15.14|0
1645754010000|2022-02-25 01:53:30|17.58|15.18|17.61|15.21|17.61|15.21|17.58|15.18|0
1645754020000|2022-02-25 01:53:40|17.65|15.25|17.61|15.21|17.65|15.25|17.61|15.21|0
1645754030000|2022-02-25 01:53:50|17.67|15.27|17.67|15.27|17.67|15.27|17.67|15.27|0
1645754040000|2022-02-25 01:54:00|17.72|15.32|17.65|15.25|17.72|15.32|17.65|15.25|0
1645754050000|2022-02-25 01:54:10|17.67|15.27|17.69|15.29|17.7|15.3|17.67|15.27|0
1645754060000|2022-02-25 01:54:20|17.7|15.3|17.65|15.25|17.7|15.3|17.65|15.25|0
1645754070000|2022-02-25 01:54:30|17.69|15.29|17.67|15.27|17.69|15.29|17.65|15.25|0
1645754080000|2022-02-25 01:54:40|17.65|15.25|17.8|15.4|17.8|15.4|17.65|15.25|0
1645754090000|2022-02-25 01:54:50|17.78|15.38|17.83|15.43|17.83|15.43|17.76|15.36|0
1645754100000|2022-02-25 01:55:00|17.91|15.51|17.83|15.43|17.91|15.51|17.83|15.43|0
1645754110000|2022-02-25 01:55:10|17.85|15.45|17.76|15.36|17.85|15.45|17.76|15.36|0
1645754120000|2022-02-25 01:55:20|17.81|15.41|17.76|15.36|17.81|15.41|17.76|15.36|0
1645754130000|2022-02-25 01:55:30|17.72|15.32|17.65|15.25|17.76|15.36|17.65|15.25|0
1645754140000|2022-02-25 01:55:40|17.59|15.19|17.68|15.28|17.68|15.28|17.59|15.19|0
1645754150000|2022-02-25 01:55:50|17.65|15.25|17.68|15.28|17.68|15.28|17.65|15.25|0
1645754160000|2022-02-25 01:56:00|17.72|15.32|17.76|15.36|17.76|15.36|17.72|15.32|0
1645754170000|2022-02-25 01:56:10|17.72|15.32|17.68|15.28|17.72|15.32|17.68|15.28|0
1645754180000|2022-02-25 01:56:20|17.61|15.21|17.63|15.23|17.65|15.25|17.61|15.21|0
1645754190000|2022-02-25 01:56:30|17.66|15.26|17.7|15.3|17.7|15.3|17.66|15.26|0
1645754200000|2022-02-25 01:56:40|17.68|15.28|17.65|15.25|17.7|15.3|17.65|15.25|0
1645754210000|2022-02-25 01:56:50|17.63|15.23|17.65|15.25|17.65|15.25|17.63|15.23|0
1645754220000|2022-02-25 01:57:00|17.68|15.28|17.83|15.43|17.83|15.43|17.68|15.28|0
1645754230000|2022-02-25 01:57:10|17.85|15.45|17.94|15.54|17.98|15.58|17.85|15.45|0
1645754240000|2022-02-25 01:57:20|17.98|15.58|17.87|15.47|18.02|15.62|17.87|15.47|0
1645754250000|2022-02-25 01:57:30|17.83|15.43|18|15.6|18|15.6|17.79|15.39|0
1645754260000|2022-02-25 01:57:40|17.98|15.58|18.06|15.66|18.06|15.66|17.98|15.58|0
1645754270000|2022-02-25 01:57:50|18.15|15.75|18.09|15.69|18.15|15.75|18.06|15.66|0
1645754280000|2022-02-25 01:58:00|18.07|15.67|18.09|15.69|18.09|15.69|18.07|15.67|0
1645754290000|2022-02-25 01:58:10|18.11|15.71|18.15|15.75|18.15|15.75|18.11|15.71|0
1645754300000|2022-02-25 01:58:20|18.11|15.71|18.15|15.75|18.17|15.77|18.11|15.71|0
1645754310000|2022-02-25 01:58:30|18.17|15.77|18.21|15.81|18.24|15.84|18.17|15.77|0
1645754320000|2022-02-25 01:58:40|18.24|15.84|18.28|15.88|18.28|15.88|18.24|15.84|0
1645754330000|2022-02-25 01:58:50|18.21|15.81|18.21|15.81|18.21|15.81|18.21|15.81|0
1645754340000|2022-02-25 01:59:00|18.26|15.86|18.26|15.86|18.26|15.86|18.17|15.77|0
1645754350000|2022-02-25 01:59:10|18.24|15.84|18.24|15.84|18.24|15.84|18.2|15.8|0
1645754360000|2022-02-25 01:59:20|18.11|15.71|18.13|15.73|18.13|15.73|18.11|15.71|0
1645754370000|2022-02-25 01:59:30|18.26|15.86|18.55|16.15|18.55|16.15|18.26|15.86|0
1645754380000|2022-02-25 01:59:40|18.61|16.21|18.47|16.07|18.64|16.24|18.47|16.07|0
1645754390000|2022-02-25 01:59:50|18.43|16.03|18.53|16.13|18.53|16.13|18.39|15.99|0
1645754400000|2022-02-25 02:00:00|18.59|16.19|18.47|16.07|18.59|16.19|18.47|16.07|0
1645754410000|2022-02-25 02:00:10|18.43|16.03|18.43|16.03|18.47|16.07|18.43|16.03|0
1645754420000|2022-02-25 02:00:20|18.47|16.07|18.59|16.19|18.59|16.19|18.47|16.07|0
1645754430000|2022-02-25 02:00:30|18.55|16.15|18.39|15.99|18.55|16.15|18.39|15.99|0
1645754440000|2022-02-25 02:00:40|18.34|15.94|18.51|16.11|18.51|16.11|18.32|15.92|0
1645754450000|2022-02-25 02:00:50|18.47|16.07|18.37|15.97|18.47|16.07|18.37|15.97|0
1645754460000|2022-02-25 02:01:00|18.43|16.03|18.43|16.03|18.47|16.07|18.39|15.99|0
1645754470000|2022-02-25 02:01:10|18.47|16.07|18.51|16.11|18.55|16.15|18.47|16.07|0
1645754480000|2022-02-25 02:01:20|18.53|16.13|18.6|16.2|18.62|16.22|18.53|16.13|0
1645754490000|2022-02-25 02:01:30|18.59|16.19|18.62|16.22|18.66|16.26|18.59|16.19|0
1645754500000|2022-02-25 02:01:40|18.56|16.16|18.6|16.2|18.6|16.2|18.56|16.16|0
1645754510000|2022-02-25 02:01:50|18.58|16.18|18.62|16.22|18.62|16.22|18.58|16.18|0
1645754520000|2022-02-25 02:02:00|18.64|16.24|18.55|16.15|18.64|16.24|18.55|16.15|0
1645754530000|2022-02-25 02:02:10|18.47|16.07|18.55|16.15|18.55|16.15|18.47|16.07|0
1645754540000|2022-02-25 02:02:20|18.62|16.22|18.55|16.15|18.62|16.22|18.55|16.15|0
1645754550000|2022-02-25 02:02:30|18.51|16.11|18.51|16.11|18.53|16.13|18.51|16.11|0
1645754560000|2022-02-25 02:02:40|18.58|16.18|18.55|16.15|18.58|16.18|18.55|16.15|0
1645754570000|2022-02-25 02:02:50|18.56|16.16|18.47|16.07|18.56|16.16|18.47|16.07|0
1645754580000|2022-02-25 02:03:00|18.51|16.11|18.49|16.09|18.51|16.11|18.49|16.09|0
1645754590000|2022-02-25 02:03:10|18.51|16.11|18.47|16.07|18.51|16.11|18.47|16.07|0
1645754600000|2022-02-25 02:03:20|18.43|16.03|18.47|16.07|18.47|16.07|18.43|16.03|0
1645754610000|2022-02-25 02:03:30|18.43|16.03|18.47|16.07|18.47|16.07|18.43|16.03|0
1645754630000|2022-02-25 02:03:50|18.43|16.03|18.47|16.07|18.47|16.07|18.43|16.03|0
1645754640000|2022-02-25 02:04:00|18.51|16.11|18.43|16.03|18.51|16.11|18.43|16.03|0
1645754650000|2022-02-25 02:04:10|18.28|15.88|18.28|15.88|18.28|15.88|18.24|15.84|0
1645754660000|2022-02-25 02:04:20|18.31|15.91|18.24|15.84|18.31|15.91|18.24|15.84|0
1645754670000|2022-02-25 02:04:30|18.29|15.89|18.28|15.88|18.31|15.91|18.28|15.88|0
1645754680000|2022-02-25 02:04:40|18.26|15.86|18.24|15.84|18.26|15.86|18.24|15.84|0
1645754690000|2022-02-25 02:04:50|18.26|15.86|18.35|15.95|18.35|15.95|18.24|15.84|0
1645754700000|2022-02-25 02:05:00|18.31|15.91|18.31|15.91|18.31|15.91|18.26|15.86|0
1645754710000|2022-02-25 02:05:10|18.35|15.95|18.33|15.93|18.37|15.97|18.33|15.93|0
1645754720000|2022-02-25 02:05:20|18.31|15.91|18.31|15.91|18.31|15.91|18.29|15.89|0
1645754730000|2022-02-25 02:05:30|18.41|16.01|18.47|16.07|18.47|16.07|18.39|15.99|0
1645754740000|2022-02-25 02:05:40|18.43|16.03|18.54|16.14|18.54|16.14|18.43|16.03|0
1645754750000|2022-02-25 02:05:50|18.58|16.18|18.62|16.22|18.64|16.24|18.58|16.18|0
1645754760000|2022-02-25 02:06:00|18.66|16.26|18.7|16.3|18.7|16.3|18.66|16.26|0
1645754770000|2022-02-25 02:06:10|18.77|16.37|18.72|16.32|18.77|16.37|18.72|16.32|0
1645754780000|2022-02-25 02:06:20|18.74|16.34|18.77|16.37|18.81|16.41|18.74|16.34|0
1645754790000|2022-02-25 02:06:30|18.81|16.41|18.79|16.39|18.85|16.45|18.79|16.39|0
1645754800000|2022-02-25 02:06:40|18.77|16.37|18.7|16.3|18.77|16.37|18.7|16.3|0
1645754810000|2022-02-25 02:06:50|18.72|16.32|18.7|16.3|18.74|16.34|18.7|16.3|0
1645754820000|2022-02-25 02:07:00|18.74|16.34|18.79|16.39|18.79|16.39|18.74|16.34|0
1645754830000|2022-02-25 02:07:10|18.73|16.33|18.66|16.26|18.73|16.33|18.66|16.26|0
1645754840000|2022-02-25 02:07:20|18.62|16.22|18.62|16.22|18.62|16.22|18.6|16.2|0
1645754850000|2022-02-25 02:07:30|18.6|16.2|18.58|16.18|18.6|16.2|18.58|16.18|0
1645754860000|2022-02-25 02:07:40|18.54|16.14|18.62|16.22|18.66|16.26|18.54|16.14|0
1645754870000|2022-02-25 02:07:50|18.7|16.3|18.68|16.28|18.7|16.3|18.66|16.26|0
1645754880000|2022-02-25 02:08:00|18.66|16.26|18.58|16.18|18.66|16.26|18.58|16.18|0
1645754890000|2022-02-25 02:08:10|18.5|16.1|18.46|16.06|18.5|16.1|18.46|16.06|0
1645754900000|2022-02-25 02:08:20|18.44|16.04|18.43|16.03|18.46|16.06|18.43|16.03|0
1645754910000|2022-02-25 02:08:30|18.41|16.01|18.39|15.99|18.43|16.03|18.39|15.99|0
1645754920000|2022-02-25 02:08:40|18.37|15.97|18.35|15.95|18.39|15.99|18.35|15.95|0
1645754930000|2022-02-25 02:08:50|18.33|15.93|18.41|16.01|18.41|16.01|18.33|15.93|0
1645754940000|2022-02-25 02:09:00|18.35|15.95|18.39|15.99|18.43|16.03|18.35|15.95|0
1645754950000|2022-02-25 02:09:10|18.35|15.95|18.42|16.02|18.42|16.02|18.35|15.95|0
1645754960000|2022-02-25 02:09:20|18.39|15.99|18.39|15.99|18.39|15.99|18.39|15.99|0
1645754970000|2022-02-25 02:09:30|18.4|16|18.42|16.02|18.42|16.02|18.39|15.99|0
1645754980000|2022-02-25 02:09:40|18.39|15.99|18.33|15.93|18.39|15.99|18.23|15.83|0
1645754990000|2022-02-25 02:09:50|18.35|15.95|18.21|15.81|18.35|15.95|18.21|15.81|0
1645755000000|2022-02-25 02:10:00|18.2|15.8|18.18|15.78|18.2|15.8|18.18|15.78|0
1645755010000|2022-02-25 02:10:10|18.16|15.76|18.08|15.68|18.16|15.76|18.08|15.68|0
1645755020000|2022-02-25 02:10:20|18.03|15.63|18.01|15.61|18.03|15.63|18.01|15.61|0
1645755030000|2022-02-25 02:10:30|17.97|15.57|18.02|15.62|18.02|15.62|17.97|15.57|0
1645755040000|2022-02-25 02:10:40|18.01|15.61|17.93|15.53|18.01|15.61|17.93|15.53|0
1645755050000|2022-02-25 02:10:50|17.95|15.55|18.01|15.61|18.01|15.61|17.95|15.55|0
1645755060000|2022-02-25 02:11:00|18.04|15.64|18.01|15.61|18.04|15.64|18.01|15.61|0
1645755070000|2022-02-25 02:11:10|17.97|15.57|17.82|15.42|17.97|15.57|17.78|15.38|0
1645755080000|2022-02-25 02:11:20|17.78|15.38|17.91|15.51|17.91|15.51|17.78|15.38|0
1645755090000|2022-02-25 02:11:30|17.95|15.55|17.86|15.46|17.97|15.57|17.86|15.46|0
1645755100000|2022-02-25 02:11:40|17.89|15.49|17.95|15.55|17.95|15.55|17.89|15.49|0
1645755110000|2022-02-25 02:11:50|17.99|15.59|17.93|15.53|17.99|15.59|17.91|15.51|0
1645755120000|2022-02-25 02:12:00|17.97|15.57|17.93|15.53|17.97|15.57|17.89|15.49|0
1645755130000|2022-02-25 02:12:10|18.04|15.64|18.01|15.61|18.19|15.79|18.01|15.61|0
1645755140000|2022-02-25 02:12:20|18.04|15.64|18.04|15.64|18.04|15.64|18.04|15.64|0
1645755150000|2022-02-25 02:12:30|18.06|15.66|18.06|15.66|18.06|15.66|18.01|15.61|0
1645755160000|2022-02-25 02:12:40|18.04|15.64|18.01|15.61|18.08|15.68|18.01|15.61|0
1645755170000|2022-02-25 02:12:50|18.04|15.64|18.08|15.68|18.08|15.68|18.04|15.64|0
1645755180000|2022-02-25 02:13:00|18.1|15.7|18.08|15.68|18.1|15.7|18.04|15.64|0
1645755190000|2022-02-25 02:13:10|18|15.6|17.91|15.51|18|15.6|17.89|15.49|0
1645755200000|2022-02-25 02:13:20|17.93|15.53|18.04|15.64|18.04|15.64|17.93|15.53|0
1645755210000|2022-02-25 02:13:30|18.16|15.76|18.08|15.68|18.16|15.76|18.08|15.68|0
1645755220000|2022-02-25 02:13:40|18.38|15.98|18.27|15.87|18.38|15.98|18.27|15.87|0
1645755230000|2022-02-25 02:13:50|18.12|15.72|18.31|15.91|18.31|15.91|18.12|15.72|0
1645755240000|2022-02-25 02:14:00|18.27|15.87|18.25|15.85|18.27|15.87|18.25|15.85|0
1645755250000|2022-02-25 02:14:10|18.27|15.87|18.46|16.06|18.5|16.1|18.27|15.87|0
1645755260000|2022-02-25 02:14:20|18.42|16.02|18.38|15.98|18.42|16.02|18.38|15.98|0
1645755270000|2022-02-25 02:14:30|18.31|15.91|18.25|15.85|18.31|15.91|18.25|15.85|0
1645755280000|2022-02-25 02:14:40|18.31|15.91|18.25|15.85|18.31|15.91|18.25|15.85|0
1645755290000|2022-02-25 02:14:50|18.29|15.89|18.36|15.96|18.38|15.98|18.29|15.89|0
1645755300000|2022-02-25 02:15:00|18.34|15.94|18.27|15.87|18.34|15.94|18.27|15.87|0
1645755310000|2022-02-25 02:15:10|18.32|15.92|18.34|15.94|18.34|15.94|18.32|15.92|0
1645755320000|2022-02-25 02:15:20|18.46|16.06|18.42|16.02|18.46|16.06|18.42|16.02|0
1645755330000|2022-02-25 02:15:30|18.4|16|18.44|16.04|18.44|16.04|18.4|16|0
1645755340000|2022-02-25 02:15:40|18.46|16.06|18.5|16.1|18.53|16.13|18.46|16.06|0
1645755350000|2022-02-25 02:15:50|18.42|16.02|18.38|15.98|18.42|16.02|18.38|15.98|0
1645755360000|2022-02-25 02:16:00|18.36|15.96|18.34|15.94|18.38|15.98|18.34|15.94|0
1645755370000|2022-02-25 02:16:10|18.42|16.02|18.46|16.06|18.46|16.06|18.38|15.98|0
1645755380000|2022-02-25 02:16:20|18.38|15.98|18.3|15.9|18.38|15.98|18.3|15.9|0
1645755390000|2022-02-25 02:16:30|18.23|15.83|18.19|15.79|18.25|15.85|18.19|15.79|0
1645755400000|2022-02-25 02:16:40|18.11|15.71|18.3|15.9|18.3|15.9|18.11|15.71|0
1645755410000|2022-02-25 02:16:50|18.34|15.94|18.21|15.81|18.34|15.94|18.21|15.81|0
1645755420000|2022-02-25 02:17:00|18.23|15.83|18.3|15.9|18.3|15.9|18.19|15.79|0
1645755430000|2022-02-25 02:17:10|18.36|15.96|18.38|15.98|18.38|15.98|18.34|15.94|0
1645755440000|2022-02-25 02:17:20|18.42|16.02|18.46|16.06|18.46|16.06|18.42|16.02|0
1645755450000|2022-02-25 02:17:30|18.42|16.02|18.44|16.04|18.44|16.04|18.42|16.02|0
1645755460000|2022-02-25 02:17:40|18.42|16.02|18.42|16.02|18.44|16.04|18.42|16.02|0
1645755470000|2022-02-25 02:17:50|18.46|16.06|18.3|15.9|18.46|16.06|18.3|15.9|0
1645755480000|2022-02-25 02:18:00|18.34|15.94|18.51|16.11|18.51|16.11|18.34|15.94|0
1645755490000|2022-02-25 02:18:10|18.55|16.15|18.59|16.19|18.59|16.19|18.53|16.13|0
1645755500000|2022-02-25 02:18:20|18.57|16.17|18.67|16.27|18.67|16.27|18.57|16.17|0
1645755510000|2022-02-25 02:18:30|18.65|16.25|18.61|16.21|18.65|16.25|18.61|16.21|0
1645755520000|2022-02-25 02:18:40|18.65|16.25|18.61|16.21|18.65|16.25|18.61|16.21|0
1645755530000|2022-02-25 02:18:50|18.65|16.25|18.57|16.17|18.65|16.25|18.53|16.13|0
1645755540000|2022-02-25 02:19:00|18.61|16.21|18.69|16.29|18.69|16.29|18.61|16.21|0
1645755550000|2022-02-25 02:19:10|18.63|16.23|18.57|16.17|18.63|16.23|18.53|16.13|0
1645755560000|2022-02-25 02:19:20|18.59|16.19|18.69|16.29|18.69|16.29|18.59|16.19|0
1645755570000|2022-02-25 02:19:30|18.72|16.32|18.76|16.36|18.76|16.36|18.72|16.32|0
1645755580000|2022-02-25 02:19:40|18.72|16.32|18.61|16.21|18.72|16.32|18.61|16.21|0
1645755590000|2022-02-25 02:19:50|18.65|16.25|18.65|16.25|18.69|16.29|18.65|16.25|0
1645755600000|2022-02-25 02:20:00|18.69|16.29|18.65|16.25|18.69|16.29|18.65|16.25|0
1645755610000|2022-02-25 02:20:10|18.61|16.21|18.66|16.26|18.69|16.29|18.61|16.21|0
1645755620000|2022-02-25 02:20:20|18.65|16.25|18.68|16.28|18.72|16.32|18.65|16.25|0
1645755630000|2022-02-25 02:20:30|18.65|16.25|18.61|16.21|18.68|16.28|18.61|16.21|0
1645755640000|2022-02-25 02:20:40|18.59|16.19|18.59|16.19|18.59|16.19|18.59|16.19|0
1645755650000|2022-02-25 02:20:50|18.61|16.21|18.61|16.21|18.61|16.21|18.61|16.21|0
1645755660000|2022-02-25 02:21:00|18.57|16.17|18.43|16.03|18.57|16.17|18.43|16.03|0
1645755670000|2022-02-25 02:21:10|18.41|16.01|18.47|16.07|18.49|16.09|18.41|16.01|0
1645755680000|2022-02-25 02:21:20|18.15|15.75|18.13|15.73|18.15|15.75|18.05|15.65|0
1645755690000|2022-02-25 02:21:30|17.92|15.52|17.92|15.52|17.92|15.52|17.9|15.5|0
1645755700000|2022-02-25 02:21:40|17.96|15.56|17.96|15.56|17.96|15.56|17.92|15.52|0
1645755710000|2022-02-25 02:21:50|17.85|15.45|17.81|15.41|17.85|15.45|17.81|15.41|0
1645755720000|2022-02-25 02:22:00|17.74|15.34|17.87|15.47|17.89|15.49|17.74|15.34|0
1645755730000|2022-02-25 02:22:10|17.89|15.49|17.92|15.52|17.92|15.52|17.88|15.48|0
1645755740000|2022-02-25 02:22:20|17.88|15.48|17.77|15.37|17.88|15.48|17.77|15.37|0
1645755750000|2022-02-25 02:22:30|17.7|15.3|17.59|15.19|17.7|15.3|17.59|15.19|0
1645755760000|2022-02-25 02:22:40|17.62|15.22|17.77|15.37|17.77|15.37|17.62|15.22|0
1645755770000|2022-02-25 02:22:50|17.81|15.41|17.81|15.41|17.81|15.41|17.81|15.41|0
1645755780000|2022-02-25 02:23:00|17.77|15.37|17.85|15.45|17.85|15.45|17.77|15.37|0
1645755790000|2022-02-25 02:23:10|17.88|15.48|17.81|15.41|17.92|15.52|17.81|15.41|0
1645755800000|2022-02-25 02:23:20|17.83|15.43|17.81|15.41|17.83|15.43|17.81|15.41|0
1645755810000|2022-02-25 02:23:30|17.85|15.45|17.98|15.58|17.98|15.58|17.85|15.45|0
1645755820000|2022-02-25 02:23:40|17.92|15.52|17.85|15.45|17.92|15.52|17.85|15.45|0
1645755830000|2022-02-25 02:23:50|17.77|15.37|17.77|15.37|17.81|15.41|17.77|15.37|0
1645755840000|2022-02-25 02:24:00|17.73|15.33|17.7|15.3|17.77|15.37|17.66|15.26|0
1645755850000|2022-02-25 02:24:10|17.64|15.24|17.68|15.28|17.68|15.28|17.64|15.24|0
1645755860000|2022-02-25 02:24:20|17.59|15.19|17.75|15.35|17.75|15.35|17.59|15.19|0
1645755870000|2022-02-25 02:24:30|17.77|15.37|17.81|15.41|17.85|15.45|17.77|15.37|0
1645755880000|2022-02-25 02:24:40|17.85|15.45|17.81|15.41|17.85|15.45|17.81|15.41|0
1645755890000|2022-02-25 02:24:50|17.77|15.37|17.81|15.41|17.81|15.41|17.77|15.37|0
1645755900000|2022-02-25 02:25:00|17.77|15.37|17.62|15.22|17.77|15.37|17.62|15.22|0
1645755910000|2022-02-25 02:25:10|17.66|15.26|17.62|15.22|17.66|15.26|17.62|15.22|0
1645755920000|2022-02-25 02:25:20|17.66|15.26|17.66|15.26|17.66|15.26|17.66|15.26|0
1645755930000|2022-02-25 02:25:30|17.71|15.31|17.55|15.15|17.71|15.31|17.51|15.11|0
1645755940000|2022-02-25 02:25:40|17.48|15.08|17.48|15.08|17.49|15.09|17.48|15.08|0
1645755950000|2022-02-25 02:25:50|17.44|15.04|17.44|15.04|17.44|15.04|17.4|15|0
1645755960000|2022-02-25 02:26:00|17.48|15.08|17.48|15.08|17.48|15.08|17.48|15.08|0
1645755970000|2022-02-25 02:26:10|17.51|15.11|17.48|15.08|17.51|15.11|17.48|15.08|0
1645755980000|2022-02-25 02:26:20|17.44|15.04|17.59|15.19|17.59|15.19|17.44|15.04|0
1645755990000|2022-02-25 02:26:30|17.55|15.15|17.26|14.86|17.55|15.15|17.26|14.86|0
1645756000000|2022-02-25 02:26:40|17.22|14.82|17.26|14.86|17.29|14.89|17.22|14.82|0
1645756010000|2022-02-25 02:26:50|17.22|14.82|16.97|14.57|17.22|14.82|16.97|14.57|0
1645756020000|2022-02-25 02:27:00|17.08|14.68|17.22|14.82|17.22|14.82|17.08|14.68|0
1645756030000|2022-02-25 02:27:10|17.26|14.86|17.29|14.89|17.29|14.89|17.26|14.86|0
1645756040000|2022-02-25 02:27:20|17.33|14.93|17.24|14.84|17.36|14.96|17.24|14.84|0
1645756050000|2022-02-25 02:27:30|17.33|14.93|17.36|14.96|17.36|14.96|17.33|14.93|0
1645756060000|2022-02-25 02:27:40|17.4|15|17.44|15.04|17.44|15.04|17.4|15|0
1645756070000|2022-02-25 02:27:50|17.51|15.11|17.51|15.11|17.51|15.11|17.47|15.07|0
1645756080000|2022-02-25 02:28:00|17.47|15.07|17.47|15.07|17.47|15.07|17.44|15.04|0
1645756090000|2022-02-25 02:28:10|17.51|15.11|17.47|15.07|17.51|15.11|17.47|15.07|0
1645756100000|2022-02-25 02:28:20|17.51|15.11|17.51|15.11|17.51|15.11|17.47|15.07|0
1645756110000|2022-02-25 02:28:30|17.53|15.13|17.56|15.16|17.56|15.16|17.53|15.13|0
1645756120000|2022-02-25 02:28:40|17.58|15.18|17.55|15.15|17.62|15.22|17.55|15.15|0
1645756130000|2022-02-25 02:28:50|17.56|15.16|17.62|15.22|17.62|15.22|17.56|15.16|0
1645756140000|2022-02-25 02:29:00|17.66|15.26|17.66|15.26|17.67|15.27|17.66|15.26|0
1645756150000|2022-02-25 02:29:10|17.69|15.29|17.69|15.29|17.69|15.29|17.69|15.29|0
1645756160000|2022-02-25 02:29:20|17.67|15.27|17.62|15.22|17.67|15.27|17.62|15.22|0
1645756170000|2022-02-25 02:29:30|17.66|15.26|17.66|15.26|17.69|15.29|17.66|15.26|0
1645756180000|2022-02-25 02:29:40|17.67|15.27|17.67|15.27|17.67|15.27|17.67|15.27|0
1645756190000|2022-02-25 02:29:50|17.73|15.33|17.73|15.33|17.73|15.33|17.69|15.29|0
1645756200000|2022-02-25 02:30:00|17.8|15.4|17.69|15.29|17.8|15.4|17.69|15.29|0
1645756210000|2022-02-25 02:30:10|17.73|15.33|17.62|15.22|17.73|15.33|17.62|15.22|0
1645756220000|2022-02-25 02:30:20|17.66|15.26|17.64|15.24|17.66|15.26|17.64|15.24|0
1645756230000|2022-02-25 02:30:30|17.62|15.22|17.54|15.14|17.62|15.22|17.54|15.14|0
1645756240000|2022-02-25 02:30:40|17.58|15.18|17.58|15.18|17.58|15.18|17.58|15.18|0
1645756250000|2022-02-25 02:30:50|17.54|15.14|17.51|15.11|17.58|15.18|17.51|15.11|0
1645756260000|2022-02-25 02:31:00|17.47|15.07|17.54|15.14|17.54|15.14|17.47|15.07|0
1645756270000|2022-02-25 02:31:10|17.56|15.16|17.56|15.16|17.56|15.16|17.53|15.13|0
1645756280000|2022-02-25 02:31:20|17.58|15.18|17.69|15.29|17.69|15.29|17.54|15.14|0
1645756290000|2022-02-25 02:31:30|17.65|15.25|17.65|15.25|17.65|15.25|17.62|15.22|0
1645756300000|2022-02-25 02:31:40|17.62|15.22|17.65|15.25|17.65|15.25|17.62|15.22|0
1645756310000|2022-02-25 02:31:50|17.67|15.27|17.73|15.33|17.73|15.33|17.64|15.24|0
1645756320000|2022-02-25 02:32:00|17.77|15.37|17.73|15.33|17.77|15.37|17.71|15.31|0
1645756330000|2022-02-25 02:32:10|17.77|15.37|17.8|15.4|17.8|15.4|17.76|15.36|0
1645756340000|2022-02-25 02:32:20|17.78|15.38|17.78|15.38|17.84|15.44|17.78|15.38|0
1645756350000|2022-02-25 02:32:30|17.8|15.4|17.8|15.4|17.8|15.4|17.8|15.4|0
1645756360000|2022-02-25 02:32:40|17.76|15.36|17.76|15.36|17.8|15.4|17.76|15.36|0
1645756370000|2022-02-25 02:32:50|17.73|15.33|17.73|15.33|17.73|15.33|17.73|15.33|0
1645756380000|2022-02-25 02:33:00|17.76|15.36|17.73|15.33|17.8|15.4|17.73|15.33|0
1645756390000|2022-02-25 02:33:10|17.69|15.29|17.73|15.33|17.73|15.33|17.67|15.27|0
1645756400000|2022-02-25 02:33:20|17.74|15.34|17.69|15.29|17.74|15.34|17.65|15.25|0
1645756410000|2022-02-25 02:33:30|17.73|15.33|17.69|15.29|17.74|15.34|17.69|15.29|0
1645756420000|2022-02-25 02:33:40|17.65|15.25|17.69|15.29|17.74|15.34|17.65|15.25|0
1645756430000|2022-02-25 02:33:50|17.71|15.31|17.76|15.36|17.76|15.36|17.71|15.31|0
1645756440000|2022-02-25 02:34:00|17.73|15.33|17.74|15.34|17.76|15.36|17.73|15.33|0
1645756450000|2022-02-25 02:34:10|17.76|15.36|17.76|15.36|17.76|15.36|17.76|15.36|0
1645756460000|2022-02-25 02:34:20|17.71|15.31|17.69|15.29|17.71|15.31|17.67|15.27|0
1645756470000|2022-02-25 02:34:30|17.63|15.23|17.71|15.31|17.71|15.31|17.63|15.23|0
1645756480000|2022-02-25 02:34:40|17.74|15.34|17.86|15.46|17.86|15.46|17.74|15.34|0
1645756490000|2022-02-25 02:34:50|17.87|15.47|17.87|15.47|17.87|15.47|17.87|15.47|0
1645756500000|2022-02-25 02:35:00|17.95|15.55|17.95|15.55|17.97|15.57|17.95|15.55|0
1645756510000|2022-02-25 02:35:10|17.97|15.57|17.84|15.44|17.97|15.57|17.84|15.44|0
1645756520000|2022-02-25 02:35:20|17.82|15.42|17.87|15.47|17.87|15.47|17.82|15.42|0
1645756530000|2022-02-25 02:35:30|17.84|15.44|17.76|15.36|17.84|15.44|17.76|15.36|0
1645756540000|2022-02-25 02:35:40|17.74|15.34|17.67|15.27|17.74|15.34|17.65|15.25|0
1645756550000|2022-02-25 02:35:50|17.69|15.29|17.69|15.29|17.69|15.29|17.69|15.29|0
1645756560000|2022-02-25 02:36:00|17.71|15.31|17.76|15.36|17.76|15.36|17.71|15.31|0
1645756570000|2022-02-25 02:36:10|17.72|15.32|17.65|15.25|17.72|15.32|17.65|15.25|0
1645756580000|2022-02-25 02:36:20|17.67|15.27|17.65|15.25|17.67|15.27|17.59|15.19|0
1645756590000|2022-02-25 02:36:30|17.63|15.23|17.56|15.16|17.63|15.23|17.54|15.14|0
1645756600000|2022-02-25 02:36:40|17.54|15.14|17.5|15.1|17.54|15.14|17.5|15.1|0
1645756610000|2022-02-25 02:36:50|17.52|15.12|17.5|15.1|17.54|15.14|17.5|15.1|0
1645756620000|2022-02-25 02:37:00|17.54|15.14|17.5|15.1|17.54|15.14|17.5|15.1|0
1645756630000|2022-02-25 02:37:10|17.39|14.99|17.37|14.97|17.39|14.99|17.36|14.96|0
1645756640000|2022-02-25 02:37:20|17.45|15.05|17.47|15.07|17.5|15.1|17.45|15.05|0
1645756650000|2022-02-25 02:37:30|17.5|15.1|17.5|15.1|17.5|15.1|17.5|15.1|0
1645756660000|2022-02-25 02:37:40|17.43|15.03|17.36|14.96|17.43|15.03|17.36|14.96|0
1645756680000|2022-02-25 02:38:00|17.34|14.94|17.34|14.94|17.34|14.94|17.28|14.88|0
1645756690000|2022-02-25 02:38:10|17.32|14.92|17.25|14.85|17.32|14.92|17.25|14.85|0
1645756700000|2022-02-25 02:38:20|17.19|14.79|17.17|14.77|17.23|14.83|17.17|14.77|0
1645756710000|2022-02-25 02:38:30|17.14|14.74|17.19|14.79|17.21|14.81|17.14|14.74|0
1645756720000|2022-02-25 02:38:40|17.21|14.81|17.21|14.81|17.28|14.88|17.17|14.77|0
1645756730000|2022-02-25 02:38:50|17.17|14.77|17.17|14.77|17.21|14.81|17.17|14.77|0
1645756740000|2022-02-25 02:39:00|17.21|14.81|17.23|14.83|17.23|14.83|17.21|14.81|0
1645756750000|2022-02-25 02:39:10|17.21|14.81|17.28|14.88|17.28|14.88|17.21|14.81|0
1645756760000|2022-02-25 02:39:20|17.3|14.9|17.25|14.85|17.32|14.92|17.25|14.85|0
1645756770000|2022-02-25 02:39:30|17.23|14.83|17.28|14.88|17.28|14.88|17.23|14.83|0
1645756780000|2022-02-25 02:39:40|17.25|14.85|17.23|14.83|17.25|14.85|17.23|14.83|0
1645756790000|2022-02-25 02:39:50|17.32|14.92|17.32|14.92|17.32|14.92|17.32|14.92|0
1645756800000|2022-02-25 02:40:00|17.28|14.88|17.28|14.88|17.3|14.9|17.25|14.85|0
1645756810000|2022-02-25 02:40:10|17.35|14.95|17.35|14.95|17.35|14.95|17.32|14.92|0
1645756820000|2022-02-25 02:40:20|17.43|15.03|17.39|14.99|17.43|15.03|17.39|14.99|0
1645756830000|2022-02-25 02:40:30|17.35|14.95|17.35|14.95|17.35|14.95|17.32|14.92|0
1645756840000|2022-02-25 02:40:40|17.32|14.92|17.35|14.95|17.35|14.95|17.32|14.92|0
1645756850000|2022-02-25 02:40:50|17.39|14.99|17.43|15.03|17.43|15.03|17.39|14.99|0
1645756860000|2022-02-25 02:41:00|17.39|14.99|17.39|14.99|17.39|14.99|17.39|14.99|0
1645756870000|2022-02-25 02:41:10|17.35|14.95|17.24|14.84|17.35|14.95|17.24|14.84|0
1645756880000|2022-02-25 02:41:20|17.21|14.81|17.21|14.81|17.21|14.81|17.21|14.81|0
1645756890000|2022-02-25 02:41:30|17.24|14.84|17.17|14.77|17.24|14.84|17.17|14.77|0
1645756900000|2022-02-25 02:41:40|17.24|14.84|17.24|14.84|17.28|14.88|17.24|14.84|0
1645756910000|2022-02-25 02:41:50|17.21|14.81|17.17|14.77|17.21|14.81|17.17|14.77|0
1645756920000|2022-02-25 02:42:00|17.14|14.74|17.14|14.74|17.14|14.74|17.12|14.72|0
1645756930000|2022-02-25 02:42:10|17.12|14.72|17.1|14.7|17.12|14.72|17.1|14.7|0
1645756940000|2022-02-25 02:42:20|17.06|14.66|17.08|14.68|17.1|14.7|17.06|14.66|0
1645756950000|2022-02-25 02:42:30|17.1|14.7|17.1|14.7|17.1|14.7|17.08|14.68|0
1645756960000|2022-02-25 02:42:40|17.06|14.66|17.08|14.68|17.08|14.68|17.06|14.66|0
1645756970000|2022-02-25 02:42:50|17.13|14.73|17.1|14.7|17.13|14.73|17.1|14.7|0
1645756980000|2022-02-25 02:43:00|17.06|14.66|17.1|14.7|17.1|14.7|17.03|14.63|0
1645756990000|2022-02-25 02:43:10|17.13|14.73|17.13|14.73|17.17|14.77|17.1|14.7|0
1645757010000|2022-02-25 02:43:30|17.15|14.75|17.13|14.73|17.15|14.75|17.13|14.73|0
1645757020000|2022-02-25 02:43:40|17.1|14.7|17.1|14.7|17.1|14.7|17.06|14.66|0
1645757030000|2022-02-25 02:43:50|17.06|14.66|17.08|14.68|17.08|14.68|17.06|14.66|0
1645757040000|2022-02-25 02:44:00|17.1|14.7|17.13|14.73|17.13|14.73|17.08|14.68|0
1645757050000|2022-02-25 02:44:10|17.08|14.68|16.99|14.59|17.08|14.68|16.99|14.59|0
1645757060000|2022-02-25 02:44:20|16.95|14.55|17.03|14.63|17.03|14.63|16.95|14.55|0
1645757070000|2022-02-25 02:44:30|17.06|14.66|16.99|14.59|17.06|14.66|16.99|14.59|0
1645757080000|2022-02-25 02:44:40|17.06|14.66|17.06|14.66|17.13|14.73|17.03|14.63|0
1645757090000|2022-02-25 02:44:50|17.08|14.68|17.06|14.66|17.08|14.68|17.06|14.66|0
1645757100000|2022-02-25 02:45:00|17.1|14.7|17.1|14.7|17.1|14.7|17.06|14.66|0
1645757110000|2022-02-25 02:45:10|17.17|14.77|17.06|14.66|17.17|14.77|17.06|14.66|0
1645757120000|2022-02-25 02:45:20|17.03|14.63|17.1|14.7|17.13|14.73|17.03|14.63|0
1645757130000|2022-02-25 02:45:30|17.06|14.66|17.1|14.7|17.1|14.7|17.06|14.66|0
1645757140000|2022-02-25 02:45:40|17.08|14.68|17.1|14.7|17.1|14.7|17.08|14.68|0
1645757150000|2022-02-25 02:45:50|17.06|14.66|17.13|14.73|17.13|14.73|17.06|14.66|0
1645757160000|2022-02-25 02:46:00|17.17|14.77|17.15|14.75|17.17|14.77|17.15|14.75|0
1645757170000|2022-02-25 02:46:10|17.17|14.77|17.13|14.73|17.2|14.8|17.13|14.73|0
1645757180000|2022-02-25 02:46:20|17.15|14.75|17.17|14.77|17.17|14.77|17.15|14.75|0
1645757190000|2022-02-25 02:46:30|17.15|14.75|17.17|14.77|17.17|14.77|17.15|14.75|0
1645757200000|2022-02-25 02:46:40|17.13|14.73|17.22|14.82|17.22|14.82|17.13|14.73|0
1645757210000|2022-02-25 02:46:50|17.24|14.84|17.28|14.88|17.31|14.91|17.24|14.84|0
1645757220000|2022-02-25 02:47:00|17.31|14.91|17.31|14.91|17.35|14.95|17.31|14.91|0
1645757230000|2022-02-25 02:47:10|17.33|14.93|17.38|14.98|17.38|14.98|17.33|14.93|0
1645757240000|2022-02-25 02:47:20|17.37|14.97|17.49|15.09|17.49|15.09|17.37|14.97|0
1645757250000|2022-02-25 02:47:30|17.51|15.11|17.46|15.06|17.51|15.11|17.46|15.06|0
1645757260000|2022-02-25 02:47:40|17.49|15.09|17.51|15.11|17.53|15.13|17.49|15.09|0
1645757270000|2022-02-25 02:47:50|17.59|15.19|17.55|15.15|17.59|15.19|17.55|15.15|0
1645757280000|2022-02-25 02:48:00|17.53|15.13|17.53|15.13|17.53|15.13|17.53|15.13|0
1645757290000|2022-02-25 02:48:10|17.51|15.11|17.49|15.09|17.53|15.13|17.49|15.09|0
1645757300000|2022-02-25 02:48:20|17.53|15.13|17.6|15.2|17.6|15.2|17.53|15.13|0
1645757310000|2022-02-25 02:48:30|17.64|15.24|17.64|15.24|17.64|15.24|17.64|15.24|0
1645757320000|2022-02-25 02:48:40|17.62|15.22|17.66|15.26|17.73|15.33|17.62|15.22|0
1645757330000|2022-02-25 02:48:50|17.68|15.28|17.71|15.31|17.71|15.31|17.66|15.26|0
1645757340000|2022-02-25 02:49:00|17.68|15.28|17.66|15.26|17.68|15.28|17.66|15.26|0
1645757350000|2022-02-25 02:49:10|17.68|15.28|17.68|15.28|17.69|15.29|17.64|15.24|0
1645757360000|2022-02-25 02:49:20|17.66|15.26|17.6|15.2|17.66|15.26|17.57|15.17|0
1645757370000|2022-02-25 02:49:30|17.57|15.17|17.58|15.18|17.58|15.18|17.57|15.17|0
1645757380000|2022-02-25 02:49:40|17.57|15.17|17.58|15.18|17.6|15.2|17.57|15.17|0
1645757390000|2022-02-25 02:49:50|17.62|15.22|17.64|15.24|17.64|15.24|17.62|15.22|0
1645757400000|2022-02-25 02:50:00|17.68|15.28|17.57|15.17|17.68|15.28|17.53|15.13|0
1645757410000|2022-02-25 02:50:10|17.53|15.13|17.49|15.09|17.57|15.17|17.49|15.09|0
1645757430000|2022-02-25 02:50:30|17.46|15.06|17.49|15.09|17.49|15.09|17.46|15.06|0
1645757440000|2022-02-25 02:50:40|17.46|15.06|17.49|15.09|17.49|15.09|17.46|15.06|0
1645757450000|2022-02-25 02:50:50|17.47|15.07|17.45|15.05|17.47|15.07|17.45|15.05|0
1645757460000|2022-02-25 02:51:00|17.49|15.09|17.45|15.05|17.49|15.09|17.45|15.05|0
1645757470000|2022-02-25 02:51:10|17.51|15.11|17.49|15.09|17.51|15.11|17.49|15.09|0
1645757480000|2022-02-25 02:51:20|17.53|15.13|17.53|15.13|17.53|15.13|17.53|15.13|0
1645757490000|2022-02-25 02:51:30|17.56|15.16|17.64|15.24|17.67|15.27|17.56|15.16|0
1645757500000|2022-02-25 02:51:40|17.56|15.16|17.55|15.15|17.56|15.16|17.55|15.15|0
1645757510000|2022-02-25 02:51:50|17.53|15.13|17.58|15.18|17.58|15.18|17.53|15.13|0
1645757520000|2022-02-25 02:52:00|17.66|15.26|17.67|15.27|17.71|15.31|17.66|15.26|0
1645757530000|2022-02-25 02:52:10|17.64|15.24|17.53|15.13|17.64|15.24|17.53|15.13|0
1645757540000|2022-02-25 02:52:20|17.56|15.16|17.56|15.16|17.56|15.16|17.56|15.16|0
1645757550000|2022-02-25 02:52:30|17.54|15.14|17.6|15.2|17.6|15.2|17.53|15.13|0
1645757560000|2022-02-25 02:52:40|17.53|15.13|17.64|15.24|17.64|15.24|17.53|15.13|0
1645757570000|2022-02-25 02:52:50|17.62|15.22|17.6|15.2|17.62|15.22|17.6|15.2|0
1645757580000|2022-02-25 02:53:00|17.58|15.18|17.64|15.24|17.64|15.24|17.58|15.18|0
1645757590000|2022-02-25 02:53:10|17.69|15.29|17.67|15.27|17.71|15.31|17.67|15.27|0
1645757600000|2022-02-25 02:53:20|17.75|15.35|17.6|15.2|17.75|15.35|17.6|15.2|0
1645757610000|2022-02-25 02:53:30|17.53|15.13|17.53|15.13|17.56|15.16|17.53|15.13|0
1645757620000|2022-02-25 02:53:40|17.54|15.14|17.53|15.13|17.56|15.16|17.53|15.13|0
1645757630000|2022-02-25 02:53:50|17.51|15.11|17.47|15.07|17.51|15.11|17.45|15.05|0
1645757640000|2022-02-25 02:54:00|17.53|15.13|17.53|15.13|17.53|15.13|17.53|15.13|0
1645757650000|2022-02-25 02:54:10|17.56|15.16|17.56|15.16|17.6|15.2|17.56|15.16|0
1645757660000|2022-02-25 02:54:20|17.54|15.14|17.56|15.16|17.56|15.16|17.53|15.13|0
1645757680000|2022-02-25 02:54:40|17.53|15.13|17.54|15.14|17.54|15.14|17.53|15.13|0
1645757690000|2022-02-25 02:54:50|17.51|15.11|17.54|15.14|17.54|15.14|17.51|15.11|0
1645757700000|2022-02-25 02:55:00|17.56|15.16|17.52|15.12|17.56|15.16|17.51|15.11|0
1645757710000|2022-02-25 02:55:10|17.51|15.11|17.45|15.05|17.51|15.11|17.45|15.05|0
1645757730000|2022-02-25 02:55:30|17.47|15.07|17.45|15.05|17.47|15.07|17.45|15.05|0
1645757740000|2022-02-25 02:55:40|17.52|15.12|17.52|15.12|17.52|15.12|17.49|15.09|0
1645757750000|2022-02-25 02:55:50|17.6|15.2|17.56|15.16|17.6|15.2|17.56|15.16|0
1645757760000|2022-02-25 02:56:00|17.52|15.12|17.52|15.12|17.52|15.12|17.47|15.07|0
1645757770000|2022-02-25 02:56:10|17.49|15.09|17.45|15.05|17.49|15.09|17.45|15.05|0
1645757780000|2022-02-25 02:56:20|17.49|15.09|17.45|15.05|17.49|15.09|17.45|15.05|0
1645757790000|2022-02-25 02:56:30|17.49|15.09|17.56|15.16|17.56|15.16|17.49|15.09|0
1645757800000|2022-02-25 02:56:40|17.63|15.23|17.76|15.36|17.76|15.36|17.63|15.23|0
1645757810000|2022-02-25 02:56:50|17.71|15.31|17.73|15.33|17.73|15.33|17.71|15.31|0
1645757820000|2022-02-25 02:57:00|17.63|15.23|17.56|15.16|17.63|15.23|17.56|15.16|0
1645757830000|2022-02-25 02:57:10|17.61|15.21|17.63|15.23|17.63|15.23|17.6|15.2|0
1645757840000|2022-02-25 02:57:20|17.61|15.21|17.56|15.16|17.63|15.23|17.56|15.16|0
1645757850000|2022-02-25 02:57:30|17.52|15.12|17.52|15.12|17.52|15.12|17.5|15.1|0
1645757860000|2022-02-25 02:57:40|17.49|15.09|17.58|15.18|17.58|15.18|17.49|15.09|0
1645757870000|2022-02-25 02:57:50|17.56|15.16|17.52|15.12|17.56|15.16|17.52|15.12|0
1645757880000|2022-02-25 02:58:00|17.5|15.1|17.52|15.12|17.52|15.12|17.5|15.1|0
1645757890000|2022-02-25 02:58:10|17.56|15.16|17.49|15.09|17.61|15.21|17.49|15.09|0
1645757900000|2022-02-25 02:58:20|17.52|15.12|17.52|15.12|17.52|15.12|17.52|15.12|0
1645757910000|2022-02-25 02:58:30|17.5|15.1|17.56|15.16|17.56|15.16|17.5|15.1|0
1645757920000|2022-02-25 02:58:40|17.54|15.14|17.56|15.16|17.56|15.16|17.54|15.14|0
1645757930000|2022-02-25 02:58:50|17.54|15.14|17.65|15.25|17.65|15.25|17.54|15.14|0
1645757940000|2022-02-25 02:59:00|17.67|15.27|17.59|15.19|17.67|15.27|17.59|15.19|0
1645757950000|2022-02-25 02:59:10|17.63|15.23|17.63|15.23|17.63|15.23|17.63|15.23|0
1645757960000|2022-02-25 02:59:20|17.69|15.29|17.69|15.29|17.69|15.29|17.69|15.29|0
1645757970000|2022-02-25 02:59:30|17.67|15.27|17.72|15.32|17.72|15.32|17.67|15.27|0
1645757980000|2022-02-25 02:59:40|17.71|15.31|17.74|15.34|17.74|15.34|17.71|15.31|0
1645757990000|2022-02-25 02:59:50|17.72|15.32|17.74|15.34|17.74|15.34|17.72|15.32|0
1645758000000|2022-02-25 03:00:00|17.63|15.23|17.67|15.27|17.7|15.3|17.63|15.23|0
1645758010000|2022-02-25 03:00:10|17.7|15.3|17.74|15.34|17.76|15.36|17.7|15.3|0
1645758020000|2022-02-25 03:00:20|17.82|15.42|17.78|15.38|17.85|15.45|17.78|15.38|0
1645758030000|2022-02-25 03:00:30|17.67|15.27|17.69|15.29|17.7|15.3|17.63|15.23|0
1645758040000|2022-02-25 03:00:40|17.63|15.23|17.67|15.27|17.67|15.27|17.63|15.23|0
1645758050000|2022-02-25 03:00:50|17.65|15.25|17.65|15.25|17.67|15.27|17.65|15.25|0
1645758060000|2022-02-25 03:01:00|17.67|15.27|17.63|15.23|17.67|15.27|17.63|15.23|0
1645758070000|2022-02-25 03:01:10|17.61|15.21|17.63|15.23|17.63|15.23|17.61|15.21|0
1645758080000|2022-02-25 03:01:20|17.65|15.25|17.63|15.23|17.65|15.25|17.63|15.23|0
1645758090000|2022-02-25 03:01:30|17.65|15.25|17.59|15.19|17.65|15.25|17.56|15.16|0
1645758100000|2022-02-25 03:01:40|17.57|15.17|17.63|15.23|17.63|15.23|17.57|15.17|0
1645758110000|2022-02-25 03:01:50|17.67|15.27|17.68|15.28|17.68|15.28|17.67|15.27|0
1645758120000|2022-02-25 03:02:00|17.7|15.3|17.68|15.28|17.7|15.3|17.68|15.28|0
1645758130000|2022-02-25 03:02:10|17.7|15.3|17.76|15.36|17.78|15.38|17.7|15.3|0
1645758140000|2022-02-25 03:02:20|17.74|15.34|17.78|15.38|17.78|15.38|17.74|15.34|0
1645758150000|2022-02-25 03:02:30|17.79|15.39|17.94|15.54|17.94|15.54|17.79|15.39|0
1645758160000|2022-02-25 03:02:40|18.08|15.68|18.04|15.64|18.13|15.73|18.04|15.64|0
1645758170000|2022-02-25 03:02:50|18.08|15.68|17.96|15.56|18.11|15.71|17.96|15.56|0
1645758180000|2022-02-25 03:03:00|18.02|15.62|18.04|15.64|18.04|15.64|18.02|15.62|0
1645758190000|2022-02-25 03:03:10|18.06|15.66|18.04|15.64|18.06|15.66|18.04|15.64|0
1645758200000|2022-02-25 03:03:20|18.08|15.68|18.09|15.69|18.09|15.69|18.08|15.68|0
1645758210000|2022-02-25 03:03:30|18.11|15.71|18.23|15.83|18.23|15.83|18.11|15.71|0
1645758220000|2022-02-25 03:03:40|18.24|15.84|18.15|15.75|18.24|15.84|18.15|15.75|0
1645758230000|2022-02-25 03:03:50|18.17|15.77|18.11|15.71|18.17|15.77|18.11|15.71|0
1645758240000|2022-02-25 03:04:00|18.08|15.68|18.11|15.71|18.11|15.71|18.04|15.64|0
1645758250000|2022-02-25 03:04:10|18.08|15.68|18.07|15.67|18.11|15.71|18.07|15.67|0
1645758260000|2022-02-25 03:04:20|18.06|15.66|18.07|15.67|18.07|15.67|18.04|15.64|0
1645758270000|2022-02-25 03:04:30|18.09|15.69|18.06|15.66|18.09|15.69|18.06|15.66|0
1645758280000|2022-02-25 03:04:40|18.04|15.64|17.96|15.56|18.04|15.64|17.96|15.56|0
1645758290000|2022-02-25 03:04:50|17.92|15.52|17.89|15.49|17.92|15.52|17.89|15.49|0
1645758300000|2022-02-25 03:05:00|17.85|15.45|17.96|15.56|17.96|15.56|17.85|15.45|0
1645758310000|2022-02-25 03:05:10|17.94|15.54|17.96|15.56|17.96|15.56|17.89|15.49|0
1645758320000|2022-02-25 03:05:20|18|15.6|17.98|15.58|18|15.6|17.98|15.58|0
1645758330000|2022-02-25 03:05:30|17.96|15.56|17.98|15.58|17.98|15.58|17.96|15.56|0
1645758340000|2022-02-25 03:05:40|18|15.6|17.96|15.56|18.04|15.64|17.96|15.56|0
1645758350000|2022-02-25 03:05:50|17.94|15.54|17.94|15.54|17.94|15.54|17.94|15.54|0
1645758360000|2022-02-25 03:06:00|17.92|15.52|17.9|15.5|17.92|15.52|17.89|15.49|0
1645758370000|2022-02-25 03:06:10|17.92|15.52|17.89|15.49|17.92|15.52|17.89|15.49|0
1645758380000|2022-02-25 03:06:20|17.87|15.47|17.87|15.47|17.87|15.47|17.85|15.45|0
1645758390000|2022-02-25 03:06:30|17.85|15.45|17.87|15.47|17.87|15.47|17.85|15.45|0
1645758400000|2022-02-25 03:06:40|17.89|15.49|17.89|15.49|17.89|15.49|17.89|15.49|0
1645758410000|2022-02-25 03:06:50|17.87|15.47|17.77|15.37|17.87|15.47|17.77|15.37|0
1645758420000|2022-02-25 03:07:00|17.79|15.39|17.77|15.37|17.81|15.41|17.77|15.37|0
1645758430000|2022-02-25 03:07:10|17.74|15.34|17.75|15.35|17.77|15.37|17.74|15.34|0
1645758440000|2022-02-25 03:07:20|17.74|15.34|17.79|15.39|17.79|15.39|17.74|15.34|0
1645758450000|2022-02-25 03:07:30|17.77|15.37|17.74|15.34|17.81|15.41|17.74|15.34|0
1645758460000|2022-02-25 03:07:40|17.66|15.26|17.7|15.3|17.7|15.3|17.66|15.26|0
1645758470000|2022-02-25 03:07:50|17.68|15.28|17.7|15.3|17.7|15.3|17.68|15.28|0
1645758480000|2022-02-25 03:08:00|17.66|15.26|17.66|15.26|17.7|15.3|17.66|15.26|0
1645758490000|2022-02-25 03:08:10|17.57|15.17|17.66|15.26|17.66|15.26|17.57|15.17|0
1645758500000|2022-02-25 03:08:20|17.62|15.22|17.62|15.22|17.66|15.26|17.62|15.22|0
1645758510000|2022-02-25 03:08:30|17.64|15.24|17.64|15.24|17.64|15.24|17.64|15.24|0
1645758520000|2022-02-25 03:08:40|17.62|15.22|17.6|15.2|17.62|15.22|17.6|15.2|0
1645758530000|2022-02-25 03:08:50|17.55|15.15|17.59|15.19|17.6|15.2|17.55|15.15|0
1645758540000|2022-02-25 03:09:00|17.6|15.2|17.62|15.22|17.62|15.22|17.6|15.2|0
1645758550000|2022-02-25 03:09:10|17.6|15.2|17.62|15.22|17.66|15.26|17.6|15.2|0
1645758560000|2022-02-25 03:09:20|17.6|15.2|17.59|15.19|17.6|15.2|17.55|15.15|0
1645758570000|2022-02-25 03:09:30|17.62|15.22|17.59|15.19|17.62|15.22|17.59|15.19|0
1645758580000|2022-02-25 03:09:40|17.57|15.17|17.53|15.13|17.57|15.17|17.51|15.11|0
1645758590000|2022-02-25 03:09:50|17.51|15.11|17.59|15.19|17.62|15.22|17.51|15.11|0
1645758600000|2022-02-25 03:10:00|17.57|15.17|17.59|15.19|17.59|15.19|17.57|15.17|0
1645758610000|2022-02-25 03:10:10|17.55|15.15|17.55|15.15|17.55|15.15|17.48|15.08|0
1645758620000|2022-02-25 03:10:20|17.53|15.13|17.59|15.19|17.59|15.19|17.53|15.13|0
1645758630000|2022-02-25 03:10:30|17.57|15.17|17.53|15.13|17.57|15.17|17.53|15.13|0
1645758640000|2022-02-25 03:10:40|17.51|15.11|17.48|15.08|17.51|15.11|17.48|15.08|0
1645758650000|2022-02-25 03:10:50|17.46|15.06|17.44|15.04|17.48|15.08|17.44|15.04|0
1645758660000|2022-02-25 03:11:00|17.46|15.06|17.49|15.09|17.49|15.09|17.46|15.06|0
1645758670000|2022-02-25 03:11:10|17.47|15.07|17.49|15.09|17.49|15.09|17.47|15.07|0
1645758680000|2022-02-25 03:11:20|17.51|15.11|17.53|15.13|17.53|15.13|17.49|15.09|0
1645758690000|2022-02-25 03:11:30|17.55|15.15|17.55|15.15|17.55|15.15|17.55|15.15|0
1645758700000|2022-02-25 03:11:40|17.51|15.11|17.53|15.13|17.53|15.13|17.51|15.11|0
1645758710000|2022-02-25 03:11:50|17.51|15.11|17.49|15.09|17.51|15.11|17.49|15.09|0
1645758720000|2022-02-25 03:12:00|17.46|15.06|17.44|15.04|17.46|15.06|17.44|15.04|0
1645758730000|2022-02-25 03:12:10|17.46|15.06|17.47|15.07|17.47|15.07|17.45|15.05|0
1645758740000|2022-02-25 03:12:20|17.45|15.05|17.53|15.13|17.55|15.15|17.45|15.05|0
1645758750000|2022-02-25 03:12:30|17.51|15.11|17.51|15.11|17.51|15.11|17.49|15.09|0
1645758760000|2022-02-25 03:12:40|17.49|15.09|17.47|15.07|17.51|15.11|17.47|15.07|0
1645758770000|2022-02-25 03:12:50|17.49|15.09|17.47|15.07|17.49|15.09|17.47|15.07|0
1645758780000|2022-02-25 03:13:00|17.45|15.05|17.49|15.09|17.49|15.09|17.45|15.05|0
1645758790000|2022-02-25 03:13:10|17.51|15.11|17.51|15.11|17.51|15.11|17.47|15.07|0
1645758800000|2022-02-25 03:13:20|17.47|15.07|17.47|15.07|17.51|15.11|17.47|15.07|0
1645758810000|2022-02-25 03:13:30|17.44|15.04|17.44|15.04|17.44|15.04|17.44|15.04|0
1645758820000|2022-02-25 03:13:40|17.4|15|17.38|14.98|17.4|15|17.36|14.96|0
1645758830000|2022-02-25 03:13:50|17.36|14.96|17.29|14.89|17.36|14.96|17.29|14.89|0
1645758840000|2022-02-25 03:14:00|17.33|14.93|17.18|14.78|17.33|14.93|17.18|14.78|0
1645758850000|2022-02-25 03:14:10|17.25|14.85|17.22|14.82|17.25|14.85|17.22|14.82|0
1645758860000|2022-02-25 03:14:20|17.25|14.85|17.29|14.89|17.31|14.91|17.25|14.85|0
1645758870000|2022-02-25 03:14:30|17.33|14.93|17.29|14.89|17.33|14.93|17.29|14.89|0
1645758880000|2022-02-25 03:14:40|17.25|14.85|17.29|14.89|17.29|14.89|17.25|14.85|0
1645758900000|2022-02-25 03:15:00|17.31|14.91|17.33|14.93|17.33|14.93|17.31|14.91|0
1645758910000|2022-02-25 03:15:10|17.34|14.94|17.33|14.93|17.36|14.96|17.33|14.93|0
1645758920000|2022-02-25 03:15:20|17.34|14.94|17.36|14.96|17.38|14.98|17.34|14.94|0
1645758930000|2022-02-25 03:15:30|17.38|14.98|17.36|14.96|17.38|14.98|17.34|14.94|0
1645758940000|2022-02-25 03:15:40|17.4|15|17.38|14.98|17.4|15|17.36|14.96|0
1645758950000|2022-02-25 03:15:50|17.33|14.93|17.4|15|17.4|15|17.33|14.93|0
1645758960000|2022-02-25 03:16:00|17.38|14.98|17.4|15|17.4|15|17.36|14.96|0
1645758970000|2022-02-25 03:16:10|17.43|15.03|17.34|14.94|17.43|15.03|17.32|14.92|0
1645758980000|2022-02-25 03:16:20|17.4|15|17.89|15.49|17.89|15.49|17.36|14.96|0
1645758990000|2022-02-25 03:16:30|17.87|15.47|17.93|15.53|17.93|15.53|17.87|15.47|0
1645759000000|2022-02-25 03:16:40|18|15.6|17.98|15.58|18|15.6|17.98|15.58|0
1645759010000|2022-02-25 03:16:50|18.02|15.62|17.91|15.51|18.02|15.62|17.91|15.51|0
1645759020000|2022-02-25 03:17:00|17.87|15.47|17.95|15.55|17.95|15.55|17.87|15.47|0
1645759030000|2022-02-25 03:17:10|18|15.6|18.06|15.66|18.1|15.7|18|15.6|0
1645759040000|2022-02-25 03:17:20|18.08|15.68|18.08|15.68|18.08|15.68|18.08|15.68|0
1645759050000|2022-02-25 03:17:30|18.02|15.62|18.02|15.62|18.02|15.62|17.96|15.56|0
1645759060000|2022-02-25 03:17:40|18.06|15.66|17.95|15.55|18.06|15.66|17.95|15.55|0
1645759070000|2022-02-25 03:17:50|17.93|15.53|17.95|15.55|17.95|15.55|17.91|15.51|0
1645759080000|2022-02-25 03:18:00|17.91|15.51|17.95|15.55|17.95|15.55|17.91|15.51|0
1645759090000|2022-02-25 03:18:10|17.96|15.56|17.93|15.53|17.96|15.56|17.93|15.53|0
1645759100000|2022-02-25 03:18:20|17.95|15.55|17.98|15.58|17.98|15.58|17.95|15.55|0
1645759110000|2022-02-25 03:18:30|17.96|15.56|17.96|15.56|17.96|15.56|17.95|15.55|0
1645759120000|2022-02-25 03:18:40|18.02|15.62|18.02|15.62|18.02|15.62|18|15.6|0
1645759130000|2022-02-25 03:18:50|18.06|15.66|18.02|15.62|18.06|15.66|18.02|15.62|0
1645759140000|2022-02-25 03:19:00|18|15.6|17.98|15.58|18|15.6|17.94|15.54|0
1645759150000|2022-02-25 03:19:10|17.94|15.54|17.94|15.54|17.96|15.56|17.94|15.54|0
1645759160000|2022-02-25 03:19:20|17.98|15.58|18.02|15.62|18.02|15.62|17.98|15.58|0
1645759170000|2022-02-25 03:19:30|17.98|15.58|17.96|15.56|17.98|15.58|17.96|15.56|0
1645759180000|2022-02-25 03:19:40|17.94|15.54|17.87|15.47|17.94|15.54|17.87|15.47|0
1645759190000|2022-02-25 03:19:50|17.91|15.51|17.87|15.47|17.91|15.51|17.87|15.47|0
1645759200000|2022-02-25 03:20:00|17.92|15.52|17.92|15.52|17.92|15.52|17.91|15.51|0
1645759210000|2022-02-25 03:20:10|17.94|15.54|17.94|15.54|17.94|15.54|17.91|15.51|0
1645759220000|2022-02-25 03:20:20|17.98|15.58|17.83|15.43|17.98|15.58|17.83|15.43|0
1645759230000|2022-02-25 03:20:30|17.8|15.4|17.79|15.39|17.8|15.4|17.79|15.39|0
1645759240000|2022-02-25 03:20:40|17.76|15.36|17.72|15.32|17.76|15.36|17.7|15.3|0
1645759250000|2022-02-25 03:20:50|17.7|15.3|17.68|15.28|17.72|15.32|17.68|15.28|0
1645759260000|2022-02-25 03:21:00|17.61|15.21|17.65|15.25|17.65|15.25|17.61|15.21|0
1645759270000|2022-02-25 03:21:10|17.66|15.26|17.61|15.21|17.66|15.26|17.61|15.21|0
1645759280000|2022-02-25 03:21:20|17.65|15.25|17.63|15.23|17.65|15.25|17.63|15.23|0
1645759290000|2022-02-25 03:21:30|17.59|15.19|17.61|15.21|17.61|15.21|17.57|15.17|0
1645759300000|2022-02-25 03:21:40|17.57|15.17|17.59|15.19|17.59|15.19|17.57|15.17|0
1645759310000|2022-02-25 03:21:50|17.54|15.14|17.54|15.14|17.54|15.14|17.54|15.14|0
1645759320000|2022-02-25 03:22:00|17.57|15.17|17.68|15.28|17.68|15.28|17.54|15.14|0
1645759330000|2022-02-25 03:22:10|17.65|15.25|17.72|15.32|17.72|15.32|17.65|15.25|0
1645759340000|2022-02-25 03:22:20|17.68|15.28|17.68|15.28|17.7|15.3|17.68|15.28|0
1645759350000|2022-02-25 03:22:30|17.65|15.25|17.54|15.14|17.65|15.25|17.54|15.14|0
1645759360000|2022-02-25 03:22:40|17.46|15.06|17.5|15.1|17.5|15.1|17.41|15.01|0
1645759370000|2022-02-25 03:22:50|17.54|15.14|17.48|15.08|17.57|15.17|17.48|15.08|0
1645759380000|2022-02-25 03:23:00|17.54|15.14|17.59|15.19|17.59|15.19|17.54|15.14|0
1645759390000|2022-02-25 03:23:10|17.65|15.25|17.72|15.32|17.72|15.32|17.65|15.25|0
1645759400000|2022-02-25 03:23:20|17.68|15.28|17.65|15.25|17.72|15.32|17.65|15.25|0
1645759410000|2022-02-25 03:23:30|17.85|15.45|17.83|15.43|17.85|15.45|17.83|15.43|0
1645759420000|2022-02-25 03:23:40|17.81|15.41|17.87|15.47|17.87|15.47|17.81|15.41|0
1645759430000|2022-02-25 03:23:50|17.83|15.43|17.9|15.5|17.9|15.5|17.83|15.43|0
1645759440000|2022-02-25 03:24:00|17.94|15.54|18.05|15.65|18.05|15.65|17.94|15.54|0
1645759450000|2022-02-25 03:24:10|18.09|15.69|18.01|15.61|18.09|15.69|18.01|15.61|0
1645759460000|2022-02-25 03:24:20|18|15.6|18.01|15.61|18.01|15.61|17.98|15.58|0
1645759470000|2022-02-25 03:24:30|18.05|15.65|18.13|15.73|18.13|15.73|18.05|15.65|0
1645759480000|2022-02-25 03:24:40|18.14|15.74|18.14|15.74|18.14|15.74|18.14|15.74|0
1645759490000|2022-02-25 03:24:50|18.16|15.76|18.16|15.76|18.18|15.78|18.16|15.76|0
1645759500000|2022-02-25 03:25:00|18.13|15.73|18.18|15.78|18.18|15.78|18.13|15.73|0
1645759510000|2022-02-25 03:25:10|18.14|15.74|17.94|15.54|18.14|15.74|17.94|15.54|0
1645759520000|2022-02-25 03:25:20|17.98|15.58|18.03|15.63|18.03|15.63|17.98|15.58|0
1645759530000|2022-02-25 03:25:30|18.01|15.61|18.07|15.67|18.09|15.69|18.01|15.61|0
1645759540000|2022-02-25 03:25:40|18.09|15.69|18.07|15.67|18.09|15.69|17.98|15.58|0
1645759550000|2022-02-25 03:25:50|18.09|15.69|18.13|15.73|18.13|15.73|18.09|15.69|0
1645759560000|2022-02-25 03:26:00|18.14|15.74|18.52|16.12|18.52|16.12|18.13|15.73|0
1645759570000|2022-02-25 03:26:10|18.54|16.14|18.5|16.1|18.58|16.18|18.5|16.1|0
1645759580000|2022-02-25 03:26:20|18.52|16.12|18.43|16.03|18.52|16.12|18.43|16.03|0
1645759590000|2022-02-25 03:26:30|18.39|15.99|18.47|16.07|18.47|16.07|18.39|15.99|0
1645759600000|2022-02-25 03:26:40|18.5|16.1|18.6|16.2|18.6|16.2|18.5|16.1|0
1645759610000|2022-02-25 03:26:50|18.62|16.22|18.54|16.14|18.62|16.22|18.5|16.1|0
1645759620000|2022-02-25 03:27:00|18.58|16.18|18.58|16.18|18.6|16.2|18.58|16.18|0
1645759630000|2022-02-25 03:27:10|18.54|16.14|18.48|16.08|18.54|16.14|18.48|16.08|0
1645759640000|2022-02-25 03:27:20|18.46|16.06|18.5|16.1|18.5|16.1|18.46|16.06|0
1645759650000|2022-02-25 03:27:30|18.48|16.08|18.43|16.03|18.48|16.08|18.39|15.99|0
1645759660000|2022-02-25 03:27:40|18.39|15.99|18.39|15.99|18.43|16.03|18.39|15.99|0
1645759680000|2022-02-25 03:28:00|18.37|15.97|18.31|15.91|18.37|15.97|18.31|15.91|0
1645759690000|2022-02-25 03:28:10|18.35|15.95|18.35|15.95|18.39|15.99|18.35|15.95|0
1645759700000|2022-02-25 03:28:20|18.29|15.89|18.33|15.93|18.35|15.95|18.29|15.89|0
1645759710000|2022-02-25 03:28:30|18.31|15.91|18.31|15.91|18.31|15.91|18.31|15.91|0
1645759720000|2022-02-25 03:28:40|18.27|15.87|18.25|15.85|18.27|15.87|18.25|15.85|0
1645759730000|2022-02-25 03:28:50|18.24|15.84|18.24|15.84|18.25|15.85|18.24|15.84|0
1645759750000|2022-02-25 03:29:10|18.2|15.8|18.2|15.8|18.2|15.8|18.2|15.8|0
1645759760000|2022-02-25 03:29:20|18.16|15.76|18.12|15.72|18.16|15.76|18.12|15.72|0
1645759770000|2022-02-25 03:29:30|18.09|15.69|18.05|15.65|18.09|15.69|18.03|15.63|0
1645759780000|2022-02-25 03:29:40|18.08|15.68|18.07|15.67|18.08|15.68|18.05|15.65|0
1645759790000|2022-02-25 03:29:50|18.08|15.68|18.08|15.68|18.08|15.68|18.07|15.67|0
1645759800000|2022-02-25 03:30:00|18.01|15.61|17.9|15.5|18.01|15.61|17.9|15.5|0
1645759810000|2022-02-25 03:30:10|17.99|15.59|18.01|15.61|18.01|15.61|17.99|15.59|0
1645759820000|2022-02-25 03:30:20|17.97|15.57|17.86|15.46|17.97|15.57|17.82|15.42|0
1645759830000|2022-02-25 03:30:30|17.8|15.4|17.8|15.4|17.8|15.4|17.79|15.39|0
1645759840000|2022-02-25 03:30:40|17.86|15.46|17.79|15.39|17.9|15.5|17.79|15.39|0
1645759850000|2022-02-25 03:30:50|17.75|15.35|17.86|15.46|17.9|15.5|17.75|15.35|0
1645759860000|2022-02-25 03:31:00|17.75|15.35|17.73|15.33|17.75|15.35|17.68|15.28|0
1645759870000|2022-02-25 03:31:10|17.75|15.35|17.68|15.28|17.75|15.35|17.68|15.28|0
1645759880000|2022-02-25 03:31:20|17.6|15.2|17.68|15.28|17.68|15.28|17.6|15.2|0
1645759890000|2022-02-25 03:31:30|17.79|15.39|17.71|15.31|17.79|15.39|17.71|15.31|0
1645759900000|2022-02-25 03:31:40|17.69|15.29|17.64|15.24|17.69|15.29|17.64|15.24|0
1645759910000|2022-02-25 03:31:50|17.62|15.22|17.49|15.09|17.64|15.24|17.49|15.09|0
1645759920000|2022-02-25 03:32:00|17.6|15.2|17.64|15.24|17.67|15.27|17.57|15.17|0
1645759930000|2022-02-25 03:32:10|17.67|15.27|17.64|15.24|17.67|15.27|17.64|15.24|0
1645759940000|2022-02-25 03:32:20|17.66|15.26|17.66|15.26|17.66|15.26|17.64|15.24|0
1645759950000|2022-02-25 03:32:30|17.67|15.27|17.66|15.26|17.69|15.29|17.66|15.26|0
1645759960000|2022-02-25 03:32:40|17.6|15.2|17.58|15.18|17.6|15.2|17.53|15.13|0
1645759970000|2022-02-25 03:32:50|17.56|15.16|17.56|15.16|17.58|15.18|17.53|15.13|0
1645759980000|2022-02-25 03:33:00|17.55|15.15|17.6|15.2|17.62|15.22|17.55|15.15|0
1645759990000|2022-02-25 03:33:10|17.51|15.11|17.51|15.11|17.53|15.13|17.51|15.11|0
1645760000000|2022-02-25 03:33:20|17.49|15.09|17.53|15.13|17.53|15.13|17.49|15.09|0
1645760010000|2022-02-25 03:33:30|17.51|15.11|17.49|15.09|17.53|15.13|17.49|15.09|0
1645760020000|2022-02-25 03:33:40|17.45|15.05|17.44|15.04|17.45|15.05|17.42|15.02|0
1645760030000|2022-02-25 03:33:50|17.42|15.02|17.38|14.98|17.42|15.02|17.38|14.98|0
1645760040000|2022-02-25 03:34:00|17.56|15.16|17.56|15.16|17.56|15.16|17.56|15.16|0
1645760050000|2022-02-25 03:34:10|17.54|15.14|17.6|15.2|17.6|15.2|17.54|15.14|0
1645760060000|2022-02-25 03:34:20|17.64|15.24|17.64|15.24|17.67|15.27|17.64|15.24|0
1645760070000|2022-02-25 03:34:30|17.71|15.31|17.75|15.35|17.76|15.36|17.71|15.31|0
1645760080000|2022-02-25 03:34:40|17.71|15.31|17.67|15.27|17.71|15.31|17.67|15.27|0
1645760090000|2022-02-25 03:34:50|17.56|15.16|17.62|15.22|17.62|15.22|17.56|15.16|0
1645760100000|2022-02-25 03:35:00|17.6|15.2|17.62|15.22|17.62|15.22|17.6|15.2|0
1645760110000|2022-02-25 03:35:10|17.51|15.11|17.54|15.14|17.54|15.14|17.51|15.11|0
1645760120000|2022-02-25 03:35:20|17.49|15.09|17.69|15.29|17.71|15.31|17.49|15.09|0
1645760130000|2022-02-25 03:35:30|17.65|15.25|17.6|15.2|17.65|15.25|17.58|15.18|0
1645760140000|2022-02-25 03:35:40|17.58|15.18|17.45|15.05|17.58|15.18|17.45|15.05|0
1645760150000|2022-02-25 03:35:50|17.42|15.02|17.4|15|17.42|15.02|17.34|14.94|0
1645760160000|2022-02-25 03:36:00|17.49|15.09|17.49|15.09|17.49|15.09|17.42|15.02|0
1645760170000|2022-02-25 03:36:10|17.51|15.11|17.53|15.13|17.53|15.13|17.49|15.09|0
1645760180000|2022-02-25 03:36:20|17.51|15.11|17.58|15.18|17.58|15.18|17.51|15.11|0
1645760190000|2022-02-25 03:36:30|17.62|15.22|17.74|15.34|17.74|15.34|17.62|15.22|0
1645760200000|2022-02-25 03:36:40|17.78|15.38|17.82|15.42|17.86|15.46|17.78|15.38|0
1645760210000|2022-02-25 03:36:50|17.78|15.38|17.78|15.38|17.82|15.42|17.78|15.38|0
1645760220000|2022-02-25 03:37:00|17.76|15.36|17.82|15.42|17.82|15.42|17.76|15.36|0
1645760230000|2022-02-25 03:37:10|17.78|15.38|17.78|15.38|17.78|15.38|17.67|15.27|0
1645760240000|2022-02-25 03:37:20|17.82|15.42|17.89|15.49|17.93|15.53|17.82|15.42|0
1645760250000|2022-02-25 03:37:30|17.85|15.45|17.95|15.55|17.97|15.57|17.85|15.45|0
1645760260000|2022-02-25 03:37:40|17.97|15.57|17.89|15.49|17.97|15.57|17.89|15.49|0
1645760270000|2022-02-25 03:37:50|17.97|15.57|17.89|15.49|17.97|15.57|17.89|15.49|0
1645760280000|2022-02-25 03:38:00|17.91|15.51|17.95|15.55|17.95|15.55|17.91|15.51|0
1645760290000|2022-02-25 03:38:10|17.93|15.53|18.04|15.64|18.04|15.64|17.93|15.53|0
1645760300000|2022-02-25 03:38:20|17.97|15.57|17.89|15.49|17.97|15.57|17.89|15.49|0
1645760310000|2022-02-25 03:38:30|17.87|15.47|17.89|15.49|17.89|15.49|17.87|15.47|0
1645760320000|2022-02-25 03:38:40|17.93|15.53|17.97|15.57|17.97|15.57|17.93|15.53|0
1645760330000|2022-02-25 03:38:50|18|15.6|17.95|15.55|18|15.6|17.93|15.53|0
1645760340000|2022-02-25 03:39:00|17.91|15.51|17.93|15.53|17.93|15.53|17.91|15.51|0
1645760350000|2022-02-25 03:39:10|17.96|15.56|17.93|15.53|18.04|15.64|17.93|15.53|0
1645760360000|2022-02-25 03:39:20|17.89|15.49|17.85|15.45|17.89|15.49|17.85|15.45|0
1645760370000|2022-02-25 03:39:30|17.89|15.49|17.85|15.45|17.89|15.49|17.82|15.42|0
1645760380000|2022-02-25 03:39:40|17.83|15.43|17.85|15.45|17.89|15.49|17.83|15.43|0
1645760390000|2022-02-25 03:39:50|17.69|15.29|17.74|15.34|17.74|15.34|17.69|15.29|0
1645760400000|2022-02-25 03:40:00|17.71|15.31|17.83|15.43|17.83|15.43|17.71|15.31|0
1645760410000|2022-02-25 03:40:10|17.82|15.42|17.82|15.42|17.89|15.49|17.82|15.42|0
1645760420000|2022-02-25 03:40:20|17.83|15.43|17.78|15.38|17.83|15.43|17.78|15.38|0
1645760430000|2022-02-25 03:40:30|17.85|15.45|17.83|15.43|17.89|15.49|17.83|15.43|0
1645760440000|2022-02-25 03:40:40|17.89|15.49|17.87|15.47|17.89|15.49|17.85|15.45|0
1645760450000|2022-02-25 03:40:50|17.85|15.45|17.82|15.42|17.85|15.45|17.8|15.4|0
1645760460000|2022-02-25 03:41:00|17.81|15.41|17.89|15.49|17.89|15.49|17.78|15.38|0
1645760470000|2022-02-25 03:41:10|17.85|15.45|17.85|15.45|17.85|15.45|17.85|15.45|0
1645760480000|2022-02-25 03:41:20|17.87|15.47|17.85|15.45|17.87|15.47|17.85|15.45|0
1645760490000|2022-02-25 03:41:30|17.83|15.43|17.83|15.43|17.83|15.43|17.81|15.41|0
1645760500000|2022-02-25 03:41:40|17.85|15.45|17.78|15.38|17.89|15.49|17.78|15.38|0
1645760510000|2022-02-25 03:41:50|17.83|15.43|17.76|15.36|17.83|15.43|17.76|15.36|0
1645760520000|2022-02-25 03:42:00|17.74|15.34|17.74|15.34|17.74|15.34|17.7|15.3|0
1645760530000|2022-02-25 03:42:10|17.72|15.32|17.81|15.41|17.81|15.41|17.72|15.32|0
1645760540000|2022-02-25 03:42:20|17.83|15.43|17.59|15.19|17.83|15.43|17.59|15.19|0
1645760550000|2022-02-25 03:42:30|17.52|15.12|17.48|15.08|17.52|15.12|17.48|15.08|0
1645760560000|2022-02-25 03:42:40|17.37|14.97|17.39|14.99|17.43|15.03|17.37|14.97|0
1645760570000|2022-02-25 03:42:50|17.45|15.05|17.46|15.06|17.46|15.06|17.45|15.05|0
1645760580000|2022-02-25 03:43:00|17.37|14.97|17.37|14.97|17.37|14.97|17.37|14.97|0
1645760590000|2022-02-25 03:43:10|17.39|14.99|17.45|15.05|17.45|15.05|17.34|14.94|0
1645760600000|2022-02-25 03:43:20|17.41|15.01|17.52|15.12|17.52|15.12|17.41|15.01|0
1645760610000|2022-02-25 03:43:30|17.54|15.14|17.56|15.16|17.56|15.16|17.54|15.14|0
1645760620000|2022-02-25 03:43:40|17.52|15.12|17.48|15.08|17.52|15.12|17.48|15.08|0
1645760630000|2022-02-25 03:43:50|17.45|15.05|17.52|15.12|17.52|15.12|17.39|14.99|0
1645760640000|2022-02-25 03:44:00|17.48|15.08|17.56|15.16|17.56|15.16|17.48|15.08|0
1645760650000|2022-02-25 03:44:10|17.52|15.12|17.48|15.08|17.52|15.12|17.48|15.08|0
1645760660000|2022-02-25 03:44:20|17.52|15.12|17.48|15.08|17.52|15.12|17.48|15.08|0
1645760670000|2022-02-25 03:44:30|17.52|15.12|17.5|15.1|17.54|15.14|17.5|15.1|0
1645760680000|2022-02-25 03:44:40|17.52|15.12|17.45|15.05|17.52|15.12|17.45|15.05|0
1645760690000|2022-02-25 03:44:50|17.48|15.08|17.55|15.15|17.55|15.15|17.48|15.08|0
1645760700000|2022-02-25 03:45:00|17.61|15.21|17.55|15.15|17.61|15.21|17.52|15.12|0
1645760710000|2022-02-25 03:45:10|17.59|15.19|17.55|15.15|17.59|15.19|17.55|15.15|0
1645760720000|2022-02-25 03:45:20|17.52|15.12|17.61|15.21|17.63|15.23|17.52|15.12|0
1645760730000|2022-02-25 03:45:30|17.57|15.17|17.59|15.19|17.59|15.19|17.52|15.12|0
1645760740000|2022-02-25 03:45:40|17.55|15.15|17.57|15.17|17.57|15.17|17.55|15.15|0
1645760750000|2022-02-25 03:45:50|17.66|15.26|17.72|15.32|17.72|15.32|17.66|15.26|0
1645760760000|2022-02-25 03:46:00|17.74|15.34|17.81|15.41|17.83|15.43|17.74|15.34|0
1645760770000|2022-02-25 03:46:10|17.85|15.45|17.83|15.43|17.85|15.45|17.83|15.43|0
1645760780000|2022-02-25 03:46:20|17.77|15.37|17.77|15.37|17.77|15.37|17.74|15.34|0
1645760790000|2022-02-25 03:46:30|17.75|15.35|17.88|15.48|17.88|15.48|17.74|15.34|0
1645760800000|2022-02-25 03:46:40|17.85|15.45|17.85|15.45|17.85|15.45|17.85|15.45|0
1645760810000|2022-02-25 03:46:50|17.81|15.41|17.81|15.41|17.83|15.43|17.81|15.41|0
1645760820000|2022-02-25 03:47:00|17.77|15.37|17.7|15.3|17.77|15.37|17.7|15.3|0
1645760830000|2022-02-25 03:47:10|17.68|15.28|17.77|15.37|17.83|15.43|17.68|15.28|0
1645760840000|2022-02-25 03:47:20|17.7|15.3|17.75|15.35|17.79|15.39|17.7|15.3|0
1645760850000|2022-02-25 03:47:30|17.74|15.34|17.75|15.35|17.75|15.35|17.72|15.32|0
1645760860000|2022-02-25 03:47:40|17.77|15.37|17.7|15.3|17.77|15.37|17.66|15.26|0
1645760870000|2022-02-25 03:47:50|17.61|15.21|17.74|15.34|17.74|15.34|17.61|15.21|0
1645760880000|2022-02-25 03:48:00|17.72|15.32|17.74|15.34|17.74|15.34|17.72|15.32|0
1645760890000|2022-02-25 03:48:10|17.75|15.35|17.72|15.32|17.75|15.35|17.72|15.32|0
1645760900000|2022-02-25 03:48:20|17.7|15.3|17.73|15.33|17.73|15.33|17.68|15.28|0
1645760910000|2022-02-25 03:48:30|17.92|15.52|17.97|15.57|17.97|15.57|17.92|15.52|0
1645760920000|2022-02-25 03:48:40|17.99|15.59|17.92|15.52|17.99|15.59|17.92|15.52|0
1645760930000|2022-02-25 03:48:50|17.96|15.56|17.96|15.56|17.97|15.57|17.96|15.56|0
1645760940000|2022-02-25 03:49:00|17.92|15.52|17.9|15.5|17.94|15.54|17.9|15.5|0
1645760950000|2022-02-25 03:49:10|17.88|15.48|17.99|15.59|18.01|15.61|17.88|15.48|0
1645760960000|2022-02-25 03:49:20|18.01|15.61|18.09|15.69|18.09|15.69|18.01|15.61|0
1645760970000|2022-02-25 03:49:30|18.07|15.67|18.09|15.69|18.09|15.69|18.07|15.67|0
1645760980000|2022-02-25 03:49:40|18.03|15.63|18.03|15.63|18.03|15.63|17.99|15.59|0
1645760990000|2022-02-25 03:49:50|18.11|15.71|17.99|15.59|18.11|15.71|17.99|15.59|0
1645761000000|2022-02-25 03:50:00|18.01|15.61|17.99|15.59|18.01|15.61|17.99|15.59|0
1645761010000|2022-02-25 03:50:10|18.03|15.63|18.01|15.61|18.07|15.67|18.01|15.61|0
1645761020000|2022-02-25 03:50:20|18.03|15.63|18.07|15.67|18.07|15.67|18.03|15.63|0
1645761030000|2022-02-25 03:50:30|17.97|15.57|17.99|15.59|17.99|15.59|17.97|15.57|0
1645761040000|2022-02-25 03:50:40|17.96|15.56|17.92|15.52|17.96|15.56|17.92|15.52|0
1645761050000|2022-02-25 03:50:50|18.07|15.67|18.07|15.67|18.07|15.67|18.03|15.63|0
1645761060000|2022-02-25 03:51:00|18.1|15.7|18.07|15.67|18.14|15.74|18.07|15.67|0
1645761070000|2022-02-25 03:51:10|18.03|15.63|18.01|15.61|18.03|15.63|18.01|15.61|0
1645761080000|2022-02-25 03:51:20|17.99|15.59|18.03|15.63|18.07|15.67|17.99|15.59|0
1645761090000|2022-02-25 03:51:30|18.1|15.7|17.95|15.55|18.1|15.7|17.95|15.55|0
1645761100000|2022-02-25 03:51:40|17.99|15.59|17.95|15.55|18.03|15.63|17.95|15.55|0
1645761110000|2022-02-25 03:51:50|17.99|15.59|18.01|15.61|18.01|15.61|17.99|15.59|0
1645761120000|2022-02-25 03:52:00|18.1|15.7|18.07|15.67|18.1|15.7|18.07|15.67|0
1645761130000|2022-02-25 03:52:10|18.1|15.7|18.1|15.7|18.1|15.7|18.1|15.7|0
1645761140000|2022-02-25 03:52:20|18.14|15.74|18.1|15.7|18.14|15.74|18.1|15.7|0
1645761150000|2022-02-25 03:52:30|17.95|15.55|17.95|15.55|17.99|15.59|17.95|15.55|0
1645761160000|2022-02-25 03:52:40|17.92|15.52|17.88|15.48|17.92|15.52|17.88|15.48|0
1645761170000|2022-02-25 03:52:50|17.9|15.5|17.9|15.5|17.9|15.5|17.88|15.48|0
1645761180000|2022-02-25 03:53:00|17.95|15.55|18.07|15.67|18.07|15.67|17.93|15.53|0
1645761190000|2022-02-25 03:53:10|17.99|15.59|18.03|15.63|18.03|15.63|17.95|15.55|0
1645761200000|2022-02-25 03:53:20|17.99|15.59|17.92|15.52|17.99|15.59|17.92|15.52|0
1645761210000|2022-02-25 03:53:30|17.93|15.53|18.03|15.63|18.03|15.63|17.93|15.53|0
1645761220000|2022-02-25 03:53:40|18.06|15.66|18.14|15.74|18.14|15.74|18.06|15.66|0
1645761230000|2022-02-25 03:53:50|18.12|15.72|18.1|15.7|18.14|15.74|18.1|15.7|0
1645761240000|2022-02-25 03:54:00|18.06|15.66|18.29|15.89|18.33|15.93|18.06|15.66|0
1645761250000|2022-02-25 03:54:10|18.37|15.97|18.52|16.12|18.52|16.12|18.37|15.97|0
1645761260000|2022-02-25 03:54:20|18.5|16.1|18.44|16.04|18.52|16.12|18.44|16.04|0
1645761270000|2022-02-25 03:54:30|18.42|16.02|18.5|16.1|18.5|16.1|18.42|16.02|0
1645761280000|2022-02-25 03:54:40|18.56|16.16|18.59|16.19|18.59|16.19|18.56|16.16|0
1645761290000|2022-02-25 03:54:50|18.63|16.23|18.98|16.58|18.98|16.58|18.59|16.19|0
1645761300000|2022-02-25 03:55:00|18.88|16.48|18.75|16.35|18.88|16.48|18.75|16.35|0
1645761310000|2022-02-25 03:55:10|18.79|16.39|18.83|16.43|18.88|16.48|18.79|16.39|0
1645761320000|2022-02-25 03:55:20|18.9|16.5|18.98|16.58|18.98|16.58|18.9|16.5|0
1645761330000|2022-02-25 03:55:30|19.1|16.7|19.1|16.7|19.1|16.7|19.06|16.66|0
1645761340000|2022-02-25 03:55:40|19.14|16.74|19.18|16.78|19.18|16.78|19.14|16.74|0
1645761350000|2022-02-25 03:55:50|19.14|16.74|19.27|16.87|19.29|16.89|19.14|16.74|0
1645761360000|2022-02-25 03:56:00|19.22|16.82|19.22|16.82|19.22|16.82|19.22|16.82|0
1645761370000|2022-02-25 03:56:10|19.19|16.79|19.16|16.76|19.22|16.82|19.16|16.76|0
1645761380000|2022-02-25 03:56:20|19.18|16.78|19.14|16.74|19.18|16.78|19.14|16.74|0
1645761390000|2022-02-25 03:56:30|19.08|16.68|19.06|16.66|19.08|16.68|19.02|16.62|0
1645761400000|2022-02-25 03:56:40|19.04|16.64|19.1|16.7|19.1|16.7|19.02|16.62|0
1645761410000|2022-02-25 03:56:50|19.29|16.89|19.53|17.13|19.53|17.13|19.29|16.89|0
1645761420000|2022-02-25 03:57:00|19.45|17.05|19.45|17.05|19.49|17.09|19.37|16.97|0
1645761430000|2022-02-25 03:57:10|19.53|17.13|19.77|17.37|19.77|17.37|19.53|17.13|0
1645761440000|2022-02-25 03:57:20|19.85|17.45|19.87|17.47|19.87|17.47|19.81|17.41|0
1645761450000|2022-02-25 03:57:30|19.81|17.41|19.87|17.47|19.87|17.47|19.81|17.41|0
1645761460000|2022-02-25 03:57:40|19.83|17.43|19.81|17.41|19.83|17.43|19.81|17.41|0
1645761470000|2022-02-25 03:57:50|20.02|17.62|19.85|17.45|20.02|17.62|19.85|17.45|0
1645761480000|2022-02-25 03:58:00|19.93|17.53|19.85|17.45|19.93|17.53|19.83|17.43|0
1645761490000|2022-02-25 03:58:10|19.89|17.49|19.81|17.41|19.89|17.49|19.77|17.37|0
1645761500000|2022-02-25 03:58:20|19.87|17.47|19.81|17.41|19.87|17.47|19.81|17.41|0
1645761510000|2022-02-25 03:58:30|19.73|17.33|19.69|17.29|19.73|17.33|19.69|17.29|0
1645761520000|2022-02-25 03:58:40|19.65|17.25|19.73|17.33|19.77|17.37|19.65|17.25|0
1645761530000|2022-02-25 03:58:50|19.77|17.37|19.77|17.37|19.77|17.37|19.77|17.37|0
1645761540000|2022-02-25 03:59:00|19.79|17.39|19.77|17.37|19.79|17.39|19.77|17.37|0
1645761550000|2022-02-25 03:59:10|19.73|17.33|19.65|17.25|19.73|17.33|19.65|17.25|0
1645761560000|2022-02-25 03:59:20|19.69|17.29|19.63|17.23|19.69|17.29|19.63|17.23|0
1645761570000|2022-02-25 03:59:30|19.65|17.25|19.69|17.29|19.73|17.33|19.65|17.25|0
1645761580000|2022-02-25 03:59:40|19.67|17.27|19.57|17.17|19.67|17.27|19.57|17.17|0
1645761590000|2022-02-25 03:59:50|19.61|17.21|19.61|17.21|19.63|17.23|19.61|17.21|0
1645761600000|2022-02-25 04:00:00|19.59|17.19|19.59|17.19|19.59|17.19|19.59|17.19|0
1645761610000|2022-02-25 04:00:10|19.57|17.17|19.65|17.25|19.65|17.25|19.57|17.17|0
1645761620000|2022-02-25 04:00:20|19.61|17.21|19.65|17.25|19.65|17.25|19.61|17.21|0
1645761630000|2022-02-25 04:00:30|19.67|17.27|19.55|17.15|19.67|17.27|19.53|17.13|0
1645761640000|2022-02-25 04:00:40|19.59|17.19|19.63|17.23|19.63|17.23|19.57|17.17|0
1645761650000|2022-02-25 04:00:50|19.61|17.21|19.57|17.17|19.61|17.21|19.57|17.17|0
1645761660000|2022-02-25 04:01:00|19.61|17.21|19.61|17.21|19.61|17.21|19.57|17.17|0
1645761670000|2022-02-25 04:01:10|19.49|17.09|19.49|17.09|19.49|17.09|19.47|17.07|0
1645761680000|2022-02-25 04:01:20|19.57|17.17|19.57|17.17|19.61|17.21|19.57|17.17|0
1645761690000|2022-02-25 04:01:30|19.59|17.19|19.53|17.13|19.59|17.19|19.53|17.13|0
1645761700000|2022-02-25 04:01:40|19.45|17.05|19.45|17.05|19.45|17.05|19.45|17.05|0
1645761710000|2022-02-25 04:01:50|19.41|17.01|19.37|16.97|19.41|17.01|19.37|16.97|0
1645761720000|2022-02-25 04:02:00|19.39|16.99|19.47|17.07|19.47|17.07|19.39|16.99|0
1645761730000|2022-02-25 04:02:10|19.49|17.09|19.45|17.05|19.49|17.09|19.45|17.05|0
1645761740000|2022-02-25 04:02:20|19.47|17.07|19.49|17.09|19.49|17.09|19.47|17.07|0
1645761750000|2022-02-25 04:02:30|19.53|17.13|19.49|17.09|19.57|17.17|19.49|17.09|0
1645761760000|2022-02-25 04:02:40|19.51|17.11|19.49|17.09|19.51|17.11|19.49|17.09|0
1645761770000|2022-02-25 04:02:50|19.45|17.05|19.41|17.01|19.45|17.05|19.41|17.01|0
1645761780000|2022-02-25 04:03:00|19.45|17.05|19.33|16.93|19.45|17.05|19.33|16.93|0
1645761790000|2022-02-25 04:03:10|19.29|16.89|19.29|16.89|19.29|16.89|19.27|16.87|0
1645761800000|2022-02-25 04:03:20|19.25|16.85|19.31|16.91|19.31|16.91|19.25|16.85|0
1645761810000|2022-02-25 04:03:30|19.33|16.93|19.29|16.89|19.33|16.93|19.29|16.89|0
1645761820000|2022-02-25 04:03:40|19.41|17.01|19.45|17.05|19.45|17.05|19.39|16.99|0
1645761830000|2022-02-25 04:03:50|19.53|17.13|19.57|17.17|19.57|17.17|19.53|17.13|0
1645761840000|2022-02-25 04:04:00|19.65|17.25|19.65|17.25|19.65|17.25|19.61|17.21|0
1645761850000|2022-02-25 04:04:10|19.58|17.18|19.58|17.18|19.58|17.18|19.58|17.18|0
1645761860000|2022-02-25 04:04:20|19.53|17.13|19.57|17.17|19.57|17.17|19.53|17.13|0
1645761870000|2022-02-25 04:04:30|19.61|17.21|19.77|17.37|19.77|17.37|19.61|17.21|0
1645761880000|2022-02-25 04:04:40|19.7|17.3|19.77|17.37|19.77|17.37|19.7|17.3|0
1645761890000|2022-02-25 04:04:50|19.73|17.33|19.73|17.33|19.73|17.33|19.73|17.33|0
1645761900000|2022-02-25 04:05:00|19.74|17.34|19.73|17.33|19.77|17.37|19.73|17.33|0
1645761910000|2022-02-25 04:05:10|19.74|17.34|19.77|17.37|19.77|17.37|19.73|17.33|0
1645761920000|2022-02-25 04:05:20|19.74|17.34|19.73|17.33|19.77|17.37|19.73|17.33|0
1645761930000|2022-02-25 04:05:30|19.64|17.24|19.6|17.2|19.64|17.24|19.6|17.2|0
1645761940000|2022-02-25 04:05:40|19.62|17.22|19.95|17.55|19.95|17.55|19.62|17.22|0
1645761950000|2022-02-25 04:05:50|19.93|17.53|20.01|17.61|20.01|17.61|19.93|17.53|0
1645761960000|2022-02-25 04:06:00|20.09|17.69|19.97|17.57|20.09|17.69|19.97|17.57|0
1645761970000|2022-02-25 04:06:10|19.99|17.59|20.03|17.63|20.03|17.63|19.93|17.53|0
1645761980000|2022-02-25 04:06:20|20.01|17.61|20.38|17.98|20.38|17.98|20.01|17.61|0
1645761990000|2022-02-25 04:06:30|20.31|17.91|20.38|17.98|20.38|17.98|20.31|17.91|0
1645762000000|2022-02-25 04:06:40|20.42|18.02|20.29|17.89|20.42|18.02|20.29|17.89|0
1645762010000|2022-02-25 04:06:50|20.25|17.85|20.25|17.85|20.29|17.89|20.25|17.85|0
1645762020000|2022-02-25 04:07:00|20.23|17.83|20.23|17.83|20.25|17.85|20.23|17.83|0
1645762030000|2022-02-25 04:07:10|20.19|17.79|20.21|17.81|20.23|17.83|20.19|17.79|0
1645762040000|2022-02-25 04:07:20|20.17|17.77|20.15|17.75|20.17|17.77|20.15|17.75|0
1645762050000|2022-02-25 04:07:30|20.13|17.73|20.11|17.71|20.13|17.73|20.11|17.71|0
1645762060000|2022-02-25 04:07:40|20.05|17.65|20.05|17.65|20.05|17.65|19.99|17.59|0
1645762070000|2022-02-25 04:07:50|20.17|17.77|20.23|17.83|20.23|17.83|20.17|17.77|0
1645762080000|2022-02-25 04:08:00|20.21|17.81|20.23|17.83|20.25|17.85|20.21|17.81|0
1645762090000|2022-02-25 04:08:10|20.25|17.85|20.31|17.91|20.31|17.91|20.25|17.85|0
1645762100000|2022-02-25 04:08:20|20.35|17.95|20.5|18.1|20.5|18.1|20.35|17.95|0
1645762110000|2022-02-25 04:08:30|20.42|18.02|20.54|18.14|20.54|18.14|20.42|18.02|0
1645762120000|2022-02-25 04:08:40|20.58|18.18|20.54|18.14|20.58|18.18|20.54|18.14|0
1645762130000|2022-02-25 04:08:50|20.5|18.1|20.5|18.1|20.5|18.1|20.5|18.1|0
1645762140000|2022-02-25 04:09:00|20.44|18.04|20.38|17.98|20.44|18.04|20.38|17.98|0
1645762150000|2022-02-25 04:09:10|20.29|17.89|20.25|17.85|20.29|17.89|20.23|17.83|0
1645762160000|2022-02-25 04:09:20|20.38|17.98|20.33|17.93|20.38|17.98|20.33|17.93|0
1645762170000|2022-02-25 04:09:30|20.38|17.98|20.31|17.91|20.42|18.02|20.31|17.91|0
1645762180000|2022-02-25 04:09:40|20.29|17.89|20.33|17.93|20.33|17.93|20.29|17.89|0
1645762190000|2022-02-25 04:09:50|20.29|17.89|20.29|17.89|20.37|17.97|20.29|17.89|0
1645762200000|2022-02-25 04:10:00|20.25|17.85|20.15|17.75|20.25|17.85|20.15|17.75|0
1645762210000|2022-02-25 04:10:10|20.17|17.77|20.07|17.67|20.17|17.77|20.07|17.67|0
1645762220000|2022-02-25 04:10:20|20.09|17.69|19.74|17.34|20.09|17.69|19.58|17.18|0
1645762230000|2022-02-25 04:10:30|19.72|17.32|19.74|17.34|19.78|17.38|19.72|17.32|0
1645762240000|2022-02-25 04:10:40|19.7|17.3|19.76|17.36|19.76|17.36|19.7|17.3|0
1645762250000|2022-02-25 04:10:50|19.74|17.34|19.78|17.38|19.78|17.38|19.7|17.3|0
1645762260000|2022-02-25 04:11:00|19.8|17.4|19.86|17.46|19.86|17.46|19.8|17.4|0
1645762270000|2022-02-25 04:11:10|19.82|17.42|19.82|17.42|19.82|17.42|19.74|17.34|0
1645762280000|2022-02-25 04:11:20|19.8|17.4|19.72|17.32|19.8|17.4|19.72|17.32|0
1645762290000|2022-02-25 04:11:30|19.78|17.38|19.88|17.48|19.88|17.48|19.78|17.38|0
1645762300000|2022-02-25 04:11:40|19.94|17.54|19.9|17.5|19.94|17.54|19.86|17.46|0
1645762310000|2022-02-25 04:11:50|19.86|17.46|19.82|17.42|19.86|17.46|19.82|17.42|0
1645762320000|2022-02-25 04:12:00|19.8|17.4|19.82|17.42|19.82|17.42|19.8|17.4|0
1645762330000|2022-02-25 04:12:10|19.8|17.4|19.82|17.42|19.82|17.42|19.8|17.4|0
1645762340000|2022-02-25 04:12:20|19.8|17.4|19.82|17.42|19.84|17.44|19.8|17.4|0
1645762350000|2022-02-25 04:12:30|19.8|17.4|19.64|17.24|19.8|17.4|19.62|17.22|0
1645762360000|2022-02-25 04:12:40|19.62|17.22|19.72|17.32|19.72|17.32|19.62|17.22|0
1645762370000|2022-02-25 04:12:50|19.82|17.42|19.78|17.38|19.82|17.42|19.78|17.38|0
1645762380000|2022-02-25 04:13:00|19.7|17.3|19.74|17.34|19.74|17.34|19.7|17.3|0
1645762390000|2022-02-25 04:13:10|19.72|17.32|19.78|17.38|19.82|17.42|19.72|17.32|0
1645762400000|2022-02-25 04:13:20|19.68|17.28|19.66|17.26|19.68|17.28|19.66|17.26|0
1645762410000|2022-02-25 04:13:30|19.68|17.28|19.7|17.3|19.7|17.3|19.63|17.23|0
1645762420000|2022-02-25 04:13:40|19.74|17.34|19.86|17.46|19.86|17.46|19.74|17.34|0
1645762430000|2022-02-25 04:13:50|19.82|17.42|19.74|17.34|19.82|17.42|19.74|17.34|0
1645762440000|2022-02-25 04:14:00|19.76|17.36|19.7|17.3|19.78|17.38|19.7|17.3|0
1645762450000|2022-02-25 04:14:10|19.66|17.26|19.78|17.38|19.8|17.4|19.66|17.26|0
1645762460000|2022-02-25 04:14:20|19.76|17.36|19.8|17.4|19.8|17.4|19.76|17.36|0
1645762470000|2022-02-25 04:14:30|19.82|17.42|19.9|17.5|19.9|17.5|19.82|17.42|0
1645762480000|2022-02-25 04:14:40|19.94|17.54|19.94|17.54|19.94|17.54|19.94|17.54|0
1645762490000|2022-02-25 04:14:50|19.96|17.56|19.88|17.48|19.96|17.56|19.88|17.48|0
1645762500000|2022-02-25 04:15:00|19.94|17.54|19.94|17.54|19.98|17.58|19.94|17.54|0
1645762510000|2022-02-25 04:15:10|19.9|17.5|19.75|17.35|19.9|17.5|19.75|17.35|0
1645762520000|2022-02-25 04:15:20|19.82|17.42|19.78|17.38|19.82|17.42|19.74|17.34|0
1645762530000|2022-02-25 04:15:30|19.82|17.42|19.78|17.38|19.82|17.42|19.78|17.38|0
1645762540000|2022-02-25 04:15:40|19.8|17.4|19.65|17.25|19.86|17.46|19.65|17.25|0
1645762550000|2022-02-25 04:15:50|19.69|17.29|19.69|17.29|19.69|17.29|19.69|17.29|0
1645762560000|2022-02-25 04:16:00|19.71|17.31|19.69|17.29|19.71|17.31|19.69|17.29|0
1645762570000|2022-02-25 04:16:10|19.65|17.25|19.63|17.23|19.67|17.27|19.63|17.23|0
1645762580000|2022-02-25 04:16:20|19.61|17.21|19.61|17.21|19.61|17.21|19.61|17.21|0
1645762590000|2022-02-25 04:16:30|19.59|17.19|19.59|17.19|19.59|17.19|19.59|17.19|0
1645762600000|2022-02-25 04:16:40|19.57|17.17|19.61|17.21|19.61|17.21|19.57|17.17|0
1645762610000|2022-02-25 04:16:50|19.63|17.23|19.65|17.25|19.65|17.25|19.63|17.23|0
1645762620000|2022-02-25 04:17:00|19.69|17.29|19.67|17.27|19.69|17.29|19.67|17.27|0
1645762630000|2022-02-25 04:17:10|19.69|17.29|19.75|17.35|19.79|17.39|19.69|17.29|0
1645762640000|2022-02-25 04:17:20|19.73|17.33|19.67|17.27|19.73|17.33|19.67|17.27|0
1645762650000|2022-02-25 04:17:30|19.65|17.25|19.65|17.25|19.65|17.25|19.65|17.25|0
1645762660000|2022-02-25 04:17:40|19.73|17.33|19.65|17.25|19.73|17.33|19.65|17.25|0
1645762670000|2022-02-25 04:17:50|19.63|17.23|19.61|17.21|19.65|17.25|19.61|17.21|0
1645762680000|2022-02-25 04:18:00|19.47|17.07|19.57|17.17|19.57|17.17|19.47|17.07|0
1645762690000|2022-02-25 04:18:10|19.49|17.09|19.47|17.07|19.49|17.09|19.47|17.07|0
1645762700000|2022-02-25 04:18:20|19.45|17.05|19.47|17.07|19.47|17.07|19.45|17.05|0
1645762710000|2022-02-25 04:18:30|19.49|17.09|19.47|17.07|19.49|17.09|19.47|17.07|0
1645762720000|2022-02-25 04:18:40|19.49|17.09|19.47|17.07|19.49|17.09|19.47|17.07|0
1645762730000|2022-02-25 04:18:50|19.49|17.09|19.53|17.13|19.53|17.13|19.49|17.09|0
1645762740000|2022-02-25 04:19:00|19.49|17.09|19.51|17.11|19.51|17.11|19.49|17.09|0
1645762750000|2022-02-25 04:19:10|19.57|17.17|19.61|17.21|19.63|17.23|19.57|17.17|0
1645762760000|2022-02-25 04:19:20|19.57|17.17|19.27|16.87|19.57|17.17|19.21|16.81|0
1645762770000|2022-02-25 04:19:30|19.33|16.93|19.25|16.85|19.33|16.93|19.25|16.85|0
1645762780000|2022-02-25 04:19:40|19.21|16.81|19.17|16.77|19.21|16.81|19.17|16.77|0
1645762790000|2022-02-25 04:19:50|19.13|16.73|19.13|16.73|19.13|16.73|19.09|16.69|0
1645762800000|2022-02-25 04:20:00|19.09|16.69|19.29|16.89|19.29|16.89|19.09|16.69|0
1645762810000|2022-02-25 04:20:10|19.25|16.85|19.27|16.87|19.29|16.89|19.25|16.85|0
1645762820000|2022-02-25 04:20:20|19.29|16.89|19.21|16.81|19.29|16.89|19.21|16.81|0
1645762830000|2022-02-25 04:20:30|19.25|16.85|19.13|16.73|19.25|16.85|19.13|16.73|0
1645762840000|2022-02-25 04:20:40|19.09|16.69|19.01|16.61|19.09|16.69|19.01|16.61|0
1645762850000|2022-02-25 04:20:50|19.09|16.69|19.11|16.71|19.11|16.71|19.09|16.69|0
1645762860000|2022-02-25 04:21:00|19.09|16.69|19.09|16.69|19.09|16.69|19.05|16.65|0
1645762870000|2022-02-25 04:21:10|19.15|16.75|19.15|16.75|19.15|16.75|19.13|16.73|0
1645762880000|2022-02-25 04:21:20|19.17|16.77|19.09|16.69|19.21|16.81|19.09|16.69|0
1645762890000|2022-02-25 04:21:30|19.13|16.73|19.09|16.69|19.13|16.73|19.09|16.69|0
1645762900000|2022-02-25 04:21:40|19.13|16.73|19.13|16.73|19.15|16.75|19.13|16.73|0
1645762910000|2022-02-25 04:21:50|19.21|16.81|19.17|16.77|19.21|16.81|19.15|16.75|0
1645762920000|2022-02-25 04:22:00|19.21|16.81|19.21|16.81|19.21|16.81|19.21|16.81|0
1645762930000|2022-02-25 04:22:10|19.27|16.87|19.27|16.87|19.29|16.89|19.25|16.85|0
1645762940000|2022-02-25 04:22:20|19.25|16.85|19.25|16.85|19.25|16.85|19.25|16.85|0
1645762950000|2022-02-25 04:22:30|19.27|16.87|19.29|16.89|19.29|16.89|19.27|16.87|0
1645762970000|2022-02-25 04:22:50|19.31|16.91|19.29|16.89|19.31|16.91|19.29|16.89|0
1645762980000|2022-02-25 04:23:00|19.25|16.85|19.33|16.93|19.33|16.93|19.25|16.85|0
1645762990000|2022-02-25 04:23:10|19.37|16.97|19.33|16.93|19.37|16.97|19.31|16.91|0
1645763000000|2022-02-25 04:23:20|19.35|16.95|19.37|16.97|19.37|16.97|19.33|16.93|0
1645763010000|2022-02-25 04:23:30|19.34|16.94|19.29|16.89|19.41|17.01|19.29|16.89|0
1645763020000|2022-02-25 04:23:40|19.21|16.81|19.21|16.81|19.23|16.83|19.21|16.81|0
1645763030000|2022-02-25 04:23:50|19.17|16.77|19.17|16.77|19.17|16.77|19.15|16.75|0
1645763040000|2022-02-25 04:24:00|19.15|16.75|19.21|16.81|19.21|16.81|19.15|16.75|0
1645763050000|2022-02-25 04:24:10|19.15|16.75|19.13|16.73|19.15|16.75|19.13|16.73|0
1645763060000|2022-02-25 04:24:20|19.11|16.71|19.15|16.75|19.15|16.75|19.07|16.67|0
1645763070000|2022-02-25 04:24:30|19.17|16.77|18.97|16.57|19.17|16.77|18.97|16.57|0
1645763080000|2022-02-25 04:24:40|19.05|16.65|18.97|16.57|19.05|16.65|18.97|16.57|0
1645763090000|2022-02-25 04:24:50|19.01|16.61|18.97|16.57|19.01|16.61|18.97|16.57|0
1645763100000|2022-02-25 04:25:00|19.03|16.63|19.13|16.73|19.13|16.73|19.03|16.63|0
1645763110000|2022-02-25 04:25:10|19.09|16.69|19.13|16.73|19.13|16.73|19.09|16.69|0
1645763120000|2022-02-25 04:25:20|19.09|16.69|19.13|16.73|19.13|16.73|19.05|16.65|0
1645763130000|2022-02-25 04:25:30|19.01|16.61|19.01|16.61|19.01|16.61|18.99|16.59|0
1645763140000|2022-02-25 04:25:40|19.03|16.63|19.03|16.63|19.03|16.63|19.01|16.61|0
1645763150000|2022-02-25 04:25:50|18.99|16.59|19.09|16.69|19.09|16.69|18.99|16.59|0
1645763160000|2022-02-25 04:26:00|19.1|16.7|19.09|16.69|19.1|16.7|19.09|16.69|0
1645763170000|2022-02-25 04:26:10|19.05|16.65|19.05|16.65|19.06|16.66|19.05|16.65|0
1645763180000|2022-02-25 04:26:20|19.01|16.61|19.05|16.65|19.05|16.65|19.01|16.61|0
1645763190000|2022-02-25 04:26:30|19.03|16.63|19.01|16.61|19.03|16.63|19.01|16.61|0
1645763200000|2022-02-25 04:26:40|18.97|16.57|19.06|16.66|19.06|16.66|18.97|16.57|0
1645763210000|2022-02-25 04:26:50|19.05|16.65|19.05|16.65|19.05|16.65|19.01|16.61|0
1645763220000|2022-02-25 04:27:00|19.06|16.66|19.08|16.68|19.16|16.76|19.06|16.66|0
1645763230000|2022-02-25 04:27:10|19.05|16.65|19.1|16.7|19.1|16.7|19.05|16.65|0
1645763240000|2022-02-25 04:27:20|19.12|16.72|19.14|16.74|19.14|16.74|19.12|16.72|0
1645763250000|2022-02-25 04:27:30|19.16|16.76|19.2|16.8|19.2|16.8|19.16|16.76|0
1645763260000|2022-02-25 04:27:40|19.24|16.84|19.24|16.84|19.24|16.84|19.24|16.84|0
1645763270000|2022-02-25 04:27:50|19.28|16.88|19.24|16.84|19.28|16.88|19.2|16.8|0
1645763280000|2022-02-25 04:28:00|19.28|16.88|19.44|17.04|19.44|17.04|19.28|16.88|0
1645763290000|2022-02-25 04:28:10|19.48|17.08|19.48|17.08|19.48|17.08|19.46|17.06|0
1645763300000|2022-02-25 04:28:20|19.46|17.06|19.46|17.06|19.5|17.1|19.46|17.06|0
1645763310000|2022-02-25 04:28:30|19.52|17.12|19.48|17.08|19.52|17.12|19.48|17.08|0
1645763320000|2022-02-25 04:28:40|19.54|17.14|19.54|17.14|19.6|17.2|19.5|17.1|0
1645763330000|2022-02-25 04:28:50|19.52|17.12|19.54|17.14|19.54|17.14|19.52|17.12|0
1645763340000|2022-02-25 04:29:00|19.56|17.16|19.62|17.22|19.62|17.22|19.56|17.16|0
1645763350000|2022-02-25 04:29:10|19.64|17.24|19.89|17.49|19.89|17.49|19.64|17.24|0
1645763360000|2022-02-25 04:29:20|19.82|17.42|19.76|17.36|19.82|17.42|19.76|17.36|0
1645763370000|2022-02-25 04:29:30|19.78|17.38|19.76|17.36|19.78|17.38|19.74|17.34|0
1645763380000|2022-02-25 04:29:40|19.72|17.32|19.68|17.28|19.72|17.32|19.64|17.24|0
1645763390000|2022-02-25 04:29:50|19.64|17.24|19.62|17.22|19.64|17.24|19.6|17.2|0
1645763400000|2022-02-25 04:30:00|19.6|17.2|19.6|17.2|19.6|17.2|19.6|17.2|0
1645763410000|2022-02-25 04:30:10|19.62|17.22|19.64|17.24|19.68|17.28|19.62|17.22|0
1645763420000|2022-02-25 04:30:20|19.68|17.28|19.62|17.22|19.68|17.28|19.6|17.2|0
1645763430000|2022-02-25 04:30:30|19.64|17.24|19.6|17.2|19.64|17.24|19.6|17.2|0
1645763440000|2022-02-25 04:30:40|19.64|17.24|19.64|17.24|19.64|17.24|19.62|17.22|0
1645763450000|2022-02-25 04:30:50|19.6|17.2|19.52|17.12|19.6|17.2|19.52|17.12|0
1645763460000|2022-02-25 04:31:00|19.5|17.1|19.4|17|19.5|17.1|19.4|17|0
1645763470000|2022-02-25 04:31:10|19.36|16.96|19.44|17.04|19.44|17.04|19.36|16.96|0
1645763480000|2022-02-25 04:31:20|19.38|16.98|19.32|16.92|19.38|16.98|19.32|16.92|0
1645763490000|2022-02-25 04:31:30|19.3|16.9|19.4|17|19.4|17|19.3|16.9|0
1645763500000|2022-02-25 04:31:40|19.44|17.04|19.44|17.04|19.44|17.04|19.44|17.04|0
1645763510000|2022-02-25 04:31:50|19.4|17|19.36|16.96|19.4|17|19.36|16.96|0
1645763520000|2022-02-25 04:32:00|19.4|17|19.44|17.04|19.44|17.04|19.2|16.8|0
1645763530000|2022-02-25 04:32:10|19.42|17.02|19.4|17|19.44|17.04|19.4|17|0
1645763540000|2022-02-25 04:32:20|19.44|17.04|19.38|16.98|19.44|17.04|19.38|16.98|0
1645763550000|2022-02-25 04:32:30|19.4|17|19.4|17|19.4|17|19.4|17|0
1645763560000|2022-02-25 04:32:40|19.38|16.98|19.34|16.94|19.38|16.98|19.32|16.92|0
1645763570000|2022-02-25 04:32:50|19.4|17|19.28|16.88|19.4|17|19.28|16.88|0
1645763580000|2022-02-25 04:33:00|19.26|16.86|19.18|16.78|19.26|16.86|19.18|16.78|0
1645763590000|2022-02-25 04:33:10|19.2|16.8|19.16|16.76|19.2|16.8|19.16|16.76|0
1645763600000|2022-02-25 04:33:20|19.2|16.8|19.16|16.76|19.2|16.8|19.16|16.76|0
1645763610000|2022-02-25 04:33:30|19.2|16.8|19.18|16.78|19.22|16.82|19.18|16.78|0
1645763620000|2022-02-25 04:33:40|19.2|16.8|19.2|16.8|19.2|16.8|19.2|16.8|0
1645763630000|2022-02-25 04:33:50|19.16|16.76|19.14|16.74|19.18|16.78|19.14|16.74|0
1645763640000|2022-02-25 04:34:00|19.12|16.72|19.14|16.74|19.14|16.74|19.08|16.68|0
1645763650000|2022-02-25 04:34:10|19.18|16.78|19.1|16.7|19.18|16.78|19.08|16.68|0
1645763660000|2022-02-25 04:34:20|18.98|16.58|18.94|16.54|18.98|16.58|18.94|16.54|0
1645763670000|2022-02-25 04:34:30|18.96|16.56|18.96|16.56|18.96|16.56|18.94|16.54|0
1645763680000|2022-02-25 04:34:40|18.92|16.52|18.94|16.54|18.94|16.54|18.9|16.5|0
1645763690000|2022-02-25 04:34:50|18.96|16.56|18.96|16.56|18.96|16.56|18.96|16.56|0
1645763700000|2022-02-25 04:35:00|19|16.6|18.98|16.58|19|16.6|18.96|16.56|0
1645763710000|2022-02-25 04:35:10|19.02|16.62|18.96|16.56|19.04|16.64|18.96|16.56|0
1645763720000|2022-02-25 04:35:20|18.98|16.58|18.96|16.56|19|16.6|18.96|16.56|0
1645763730000|2022-02-25 04:35:30|18.8|16.4|18.82|16.42|18.82|16.42|18.72|16.32|0
1645763740000|2022-02-25 04:35:40|18.8|16.4|18.78|16.38|18.8|16.4|18.76|16.36|0
1645763750000|2022-02-25 04:35:50|18.84|16.44|18.86|16.46|18.9|16.5|18.84|16.44|0
1645763760000|2022-02-25 04:36:00|18.92|16.52|18.92|16.52|18.92|16.52|18.86|16.46|0
1645763770000|2022-02-25 04:36:10|18.88|16.48|18.92|16.52|18.92|16.52|18.88|16.48|0
1645763780000|2022-02-25 04:36:20|18.9|16.5|18.8|16.4|18.9|16.5|18.8|16.4|0
1645763790000|2022-02-25 04:36:30|18.9|16.5|18.9|16.5|18.9|16.5|18.88|16.48|0
1645763800000|2022-02-25 04:36:40|18.88|16.48|18.88|16.48|18.88|16.48|18.88|16.48|0
1645763810000|2022-02-25 04:36:50|18.9|16.5|18.92|16.52|18.92|16.52|18.9|16.5|0
1645763820000|2022-02-25 04:37:00|18.88|16.48|18.88|16.48|18.92|16.52|18.84|16.44|0
1645763830000|2022-02-25 04:37:10|18.9|16.5|18.84|16.44|18.9|16.5|18.84|16.44|0
1645763840000|2022-02-25 04:37:20|18.86|16.46|18.88|16.48|18.88|16.48|18.86|16.46|0
1645763850000|2022-02-25 04:37:30|18.86|16.46|18.88|16.48|18.92|16.52|18.86|16.46|0
1645763860000|2022-02-25 04:37:40|18.84|16.44|18.86|16.46|18.86|16.46|18.84|16.44|0
1645763870000|2022-02-25 04:37:50|18.92|16.52|18.92|16.52|18.92|16.52|18.9|16.5|0
1645763880000|2022-02-25 04:38:00|18.9|16.5|18.84|16.44|18.9|16.5|18.84|16.44|0
1645763890000|2022-02-25 04:38:10|18.82|16.42|18.82|16.42|18.82|16.42|18.82|16.42|0
1645763900000|2022-02-25 04:38:20|18.8|16.4|18.76|16.36|18.8|16.4|18.74|16.34|0
1645763910000|2022-02-25 04:38:30|18.72|16.32|18.57|16.17|18.72|16.32|18.57|16.17|0
1645763920000|2022-02-25 04:38:40|18.59|16.19|18.61|16.21|18.61|16.21|18.57|16.17|0
1645763930000|2022-02-25 04:38:50|18.62|16.22|18.62|16.22|18.62|16.22|18.61|16.21|0
1645763940000|2022-02-25 04:39:00|18.64|16.24|18.68|16.28|18.68|16.28|18.62|16.22|0
1645763950000|2022-02-25 04:39:10|18.7|16.3|18.68|16.28|18.7|16.3|18.66|16.26|0
1645763960000|2022-02-25 04:39:20|18.64|16.24|18.64|16.24|18.64|16.24|18.64|16.24|0
1645763970000|2022-02-25 04:39:30|18.62|16.22|18.68|16.28|18.68|16.28|18.62|16.22|0
1645763980000|2022-02-25 04:39:40|18.58|16.18|18.62|16.22|18.62|16.22|18.58|16.18|0
1645763990000|2022-02-25 04:39:50|18.6|16.2|18.66|16.26|18.66|16.26|18.6|16.2|0
1645764000000|2022-02-25 04:40:00|18.62|16.22|18.35|15.95|18.64|16.24|18.35|15.95|0
1645764010000|2022-02-25 04:40:10|18.32|15.92|18.28|15.88|18.35|15.95|18.28|15.88|0
1645764020000|2022-02-25 04:40:20|18.32|15.92|18.26|15.86|18.32|15.92|18.26|15.86|0
1645764030000|2022-02-25 04:40:30|18.24|15.84|18.34|15.94|18.34|15.94|18.24|15.84|0
1645764040000|2022-02-25 04:40:40|18.3|15.9|18.11|15.71|18.3|15.9|18.09|15.69|0
1645764050000|2022-02-25 04:40:50|18.18|15.78|18.22|15.82|18.22|15.82|18.18|15.78|0
1645764060000|2022-02-25 04:41:00|18.26|15.86|18.22|15.82|18.26|15.86|18.22|15.82|0
1645764070000|2022-02-25 04:41:10|18.26|15.86|18.3|15.9|18.3|15.9|18.26|15.86|0
1645764080000|2022-02-25 04:41:20|18.33|15.93|18.43|16.03|18.43|16.03|18.33|15.93|0
1645764090000|2022-02-25 04:41:30|18.37|15.97|18.41|16.01|18.41|16.01|18.37|15.97|0
1645764100000|2022-02-25 04:41:40|18.37|15.97|18.39|15.99|18.39|15.99|18.37|15.97|0
1645764110000|2022-02-25 04:41:50|18.35|15.95|18.37|15.97|18.37|15.97|18.35|15.95|0
1645764120000|2022-02-25 04:42:00|18.39|15.99|18.33|15.93|18.39|15.99|18.33|15.93|0
1645764130000|2022-02-25 04:42:10|18.31|15.91|18.14|15.74|18.31|15.91|18.14|15.74|0
1645764140000|2022-02-25 04:42:20|18.24|15.84|18.24|15.84|18.24|15.84|18.24|15.84|0
1645764150000|2022-02-25 04:42:30|18.22|15.82|18.24|15.84|18.26|15.86|18.22|15.82|0
1645764160000|2022-02-25 04:42:40|18.26|15.86|18.28|15.88|18.3|15.9|18.26|15.86|0
1645764170000|2022-02-25 04:42:50|18.24|15.84|18.26|15.86|18.26|15.86|18.24|15.84|0
1645764180000|2022-02-25 04:43:00|18.28|15.88|18.35|15.95|18.35|15.95|18.28|15.88|0
1645764190000|2022-02-25 04:43:10|18.37|15.97|18.37|15.97|18.37|15.97|18.35|15.95|0
1645764200000|2022-02-25 04:43:20|18.39|15.99|18.37|15.97|18.41|16.01|18.37|15.97|0
1645764210000|2022-02-25 04:43:30|18.41|16.01|18.35|15.95|18.41|16.01|18.35|15.95|0
1645764220000|2022-02-25 04:43:40|18.31|15.91|18.24|15.84|18.31|15.91|18.24|15.84|0
1645764230000|2022-02-25 04:43:50|18.22|15.82|18.18|15.78|18.22|15.82|18.18|15.78|0
1645764240000|2022-02-25 04:44:00|18.22|15.82|18.2|15.8|18.22|15.82|18.18|15.78|0
1645764250000|2022-02-25 04:44:10|18.22|15.82|18.22|15.82|18.22|15.82|18.2|15.8|0
1645764260000|2022-02-25 04:44:20|18.2|15.8|18.18|15.78|18.2|15.8|18.18|15.78|0
1645764270000|2022-02-25 04:44:30|18.2|15.8|18.14|15.74|18.2|15.8|18.14|15.74|0
1645764280000|2022-02-25 04:44:40|18.16|15.76|18.16|15.76|18.16|15.76|18.16|15.76|0
1645764290000|2022-02-25 04:44:50|18.18|15.78|18.31|15.91|18.31|15.91|18.18|15.78|0
1645764300000|2022-02-25 04:45:00|18.35|15.95|18.35|15.95|18.37|15.97|18.35|15.95|0
1645764310000|2022-02-25 04:45:10|18.37|15.97|18.35|15.95|18.37|15.97|18.35|15.95|0
1645764320000|2022-02-25 04:45:20|18.37|15.97|18.35|15.95|18.37|15.97|18.35|15.95|0
1645764330000|2022-02-25 04:45:30|18.33|15.93|18.33|15.93|18.33|15.93|18.33|15.93|0
1645764340000|2022-02-25 04:45:40|18.25|15.85|18.27|15.87|18.27|15.87|18.25|15.85|0
1645764350000|2022-02-25 04:45:50|18.29|15.89|18.25|15.85|18.29|15.89|18.25|15.85|0
1645764370000|2022-02-25 04:46:10|18.29|15.89|18.35|15.95|18.37|15.97|18.29|15.89|0
1645764380000|2022-02-25 04:46:20|18.37|15.97|18.33|15.93|18.37|15.97|18.33|15.93|0
1645764390000|2022-02-25 04:46:30|18.37|15.97|18.45|16.05|18.45|16.05|18.37|15.97|0
1645764400000|2022-02-25 04:46:40|18.48|16.08|18.44|16.04|18.48|16.08|18.43|16.03|0
1645764410000|2022-02-25 04:46:50|18.41|16.01|18.44|16.04|18.48|16.08|18.41|16.01|0
1645764420000|2022-02-25 04:47:00|18.41|16.01|18.41|16.01|18.41|16.01|18.37|15.97|0
1645764440000|2022-02-25 04:47:20|18.39|15.99|18.39|15.99|18.39|15.99|18.39|15.99|0
1645764450000|2022-02-25 04:47:30|18.41|16.01|18.31|15.91|18.41|16.01|18.31|15.91|0
1645764460000|2022-02-25 04:47:40|18.33|15.93|18.44|16.04|18.44|16.04|18.33|15.93|0
1645764470000|2022-02-25 04:47:50|18.48|16.08|18.44|16.04|18.48|16.08|18.44|16.04|0
1645764480000|2022-02-25 04:48:00|18.37|15.97|18.54|16.14|18.54|16.14|18.37|15.97|0
1645764490000|2022-02-25 04:48:10|18.48|16.08|18.48|16.08|18.48|16.08|18.48|16.08|0
1645764500000|2022-02-25 04:48:20|18.54|16.14|18.54|16.14|18.54|16.14|18.54|16.14|0
1645764510000|2022-02-25 04:48:30|18.56|16.16|18.46|16.06|18.56|16.16|18.46|16.06|0
1645764520000|2022-02-25 04:48:40|18.42|16.02|18.46|16.06|18.48|16.08|18.42|16.02|0
1645764530000|2022-02-25 04:48:50|18.48|16.08|18.44|16.04|18.48|16.08|18.44|16.04|0
1645764540000|2022-02-25 04:49:00|18.4|16|18.37|15.97|18.4|16|18.37|15.97|0
1645764550000|2022-02-25 04:49:10|18.42|16.02|18.42|16.02|18.42|16.02|18.42|16.02|0
1645764560000|2022-02-25 04:49:20|18.44|16.04|18.48|16.08|18.48|16.08|18.44|16.04|0
1645764570000|2022-02-25 04:49:30|18.52|16.12|18.48|16.08|18.52|16.12|18.48|16.08|0
1645764580000|2022-02-25 04:49:40|18.44|16.04|18.48|16.08|18.48|16.08|18.44|16.04|0
1645764590000|2022-02-25 04:49:50|18.5|16.1|18.5|16.1|18.5|16.1|18.5|16.1|0
1645764600000|2022-02-25 04:50:00|18.52|16.12|18.46|16.06|18.52|16.12|18.44|16.04|0
1645764610000|2022-02-25 04:50:10|18.48|16.08|18.48|16.08|18.48|16.08|18.48|16.08|0
1645764620000|2022-02-25 04:50:20|18.44|16.04|18.29|15.89|18.44|16.04|18.29|15.89|0
1645764630000|2022-02-25 04:50:30|18.31|15.91|18.27|15.87|18.31|15.91|18.27|15.87|0
1645764640000|2022-02-25 04:50:40|18.29|15.89|18.29|15.89|18.29|15.89|18.25|15.85|0
1645764650000|2022-02-25 04:50:50|18.33|15.93|18.33|15.93|18.33|15.93|18.33|15.93|0
1645764660000|2022-02-25 04:51:00|18.31|15.91|18.33|15.93|18.33|15.93|18.31|15.91|0
1645764670000|2022-02-25 04:51:10|18.42|16.02|18.4|16|18.46|16.06|18.38|15.98|0
1645764680000|2022-02-25 04:51:20|18.38|15.98|18.44|16.04|18.44|16.04|18.38|15.98|0
1645764690000|2022-02-25 04:51:30|18.48|16.08|18.46|16.06|18.48|16.08|18.46|16.06|0
1645764700000|2022-02-25 04:51:40|18.42|16.02|18.34|15.94|18.44|16.04|18.34|15.94|0
1645764710000|2022-02-25 04:51:50|18.33|15.93|18.33|15.93|18.33|15.93|18.29|15.89|0
1645764720000|2022-02-25 04:52:00|18.25|15.85|18.25|15.85|18.25|15.85|18.25|15.85|0
1645764730000|2022-02-25 04:52:10|18.19|15.79|18.19|15.79|18.19|15.79|18.19|15.79|0
1645764740000|2022-02-25 04:52:20|18.21|15.81|18.23|15.83|18.25|15.85|18.21|15.81|0
1645764750000|2022-02-25 04:52:30|18.25|15.85|18.23|15.83|18.27|15.87|18.23|15.83|0
1645764760000|2022-02-25 04:52:40|18.27|15.87|18.25|15.85|18.27|15.87|18.25|15.85|0
1645764770000|2022-02-25 04:52:50|18.23|15.83|18.38|15.98|18.38|15.98|18.23|15.83|0
1645764780000|2022-02-25 04:53:00|18.4|16|18.36|15.96|18.44|16.04|18.36|15.96|0
1645764790000|2022-02-25 04:53:10|18.32|15.92|18.36|15.96|18.4|16|18.32|15.92|0
1645764800000|2022-02-25 04:53:20|18.38|15.98|18.38|15.98|18.38|15.98|18.38|15.98|0
1645764810000|2022-02-25 04:53:30|18.3|15.9|18.25|15.85|18.3|15.9|18.21|15.81|0
1645764820000|2022-02-25 04:53:40|18.21|15.81|18.32|15.92|18.32|15.92|18.21|15.81|0
1645764830000|2022-02-25 04:53:50|18.36|15.96|18.4|16|18.4|16|18.36|15.96|0
1645764840000|2022-02-25 04:54:00|18.44|16.04|18.44|16.04|18.44|16.04|18.44|16.04|0
1645764850000|2022-02-25 04:54:10|18.4|16|18.36|15.96|18.4|16|18.36|15.96|0
1645764880000|2022-02-25 04:54:40|18.38|15.98|18.38|15.98|18.38|15.98|18.38|15.98|0
1645764890000|2022-02-25 04:54:50|18.4|16|18.44|16.04|18.44|16.04|18.38|15.98|0
1645764900000|2022-02-25 04:55:00|18.67|16.27|18.75|16.35|18.75|16.35|18.67|16.27|0
1645764910000|2022-02-25 04:55:10|18.71|16.31|18.71|16.31|18.71|16.31|18.71|16.31|0
1645764920000|2022-02-25 04:55:20|18.75|16.35|18.73|16.33|18.75|16.35|18.73|16.33|0
1645764930000|2022-02-25 04:55:30|18.71|16.31|18.69|16.29|18.75|16.35|18.69|16.29|0
1645764940000|2022-02-25 04:55:40|18.67|16.27|18.71|16.31|18.71|16.31|18.67|16.27|0
1645764950000|2022-02-25 04:55:50|18.65|16.25|18.67|16.27|18.67|16.27|18.65|16.25|0
1645764960000|2022-02-25 04:56:00|18.69|16.29|18.71|16.31|18.73|16.33|18.69|16.29|0
1645764970000|2022-02-25 04:56:10|18.69|16.29|18.69|16.29|18.71|16.31|18.69|16.29|0
1645764980000|2022-02-25 04:56:20|18.67|16.27|18.59|16.19|18.67|16.27|18.59|16.19|0
1645764990000|2022-02-25 04:56:30|18.57|16.17|18.51|16.11|18.57|16.17|18.51|16.11|0
1645765000000|2022-02-25 04:56:40|18.47|16.07|18.44|16.04|18.47|16.07|18.44|16.04|0
1645765010000|2022-02-25 04:56:50|18.45|16.05|18.47|16.07|18.47|16.07|18.44|16.04|0
1645765020000|2022-02-25 04:57:00|18.53|16.13|18.51|16.11|18.53|16.13|18.51|16.11|0
1645765030000|2022-02-25 04:57:10|18.53|16.13|18.59|16.19|18.59|16.19|18.53|16.13|0
1645765040000|2022-02-25 04:57:20|18.57|16.17|18.53|16.13|18.57|16.17|18.53|16.13|0
1645765050000|2022-02-25 04:57:30|18.51|16.11|18.53|16.13|18.53|16.13|18.47|16.07|0
1645765060000|2022-02-25 04:57:40|18.51|16.11|18.51|16.11|18.51|16.11|18.51|16.11|0
1645765070000|2022-02-25 04:57:50|18.55|16.15|18.49|16.09|18.55|16.15|18.49|16.09|0
1645765080000|2022-02-25 04:58:00|18.51|16.11|18.47|16.07|18.51|16.11|18.47|16.07|0
1645765100000|2022-02-25 04:58:20|18.45|16.05|18.51|16.11|18.51|16.11|18.45|16.05|0
1645765110000|2022-02-25 04:58:30|18.47|16.07|18.47|16.07|18.49|16.09|18.47|16.07|0
1645765120000|2022-02-25 04:58:40|18.51|16.11|18.55|16.15|18.55|16.15|18.51|16.11|0
1645765140000|2022-02-25 04:59:00|18.63|16.23|18.61|16.21|18.63|16.23|18.61|16.21|0
1645765150000|2022-02-25 04:59:10|18.63|16.23|18.59|16.19|18.63|16.23|18.59|16.19|0
1645765160000|2022-02-25 04:59:20|18.57|16.17|18.59|16.19|18.59|16.19|18.57|16.17|0
1645765170000|2022-02-25 04:59:30|18.57|16.17|18.57|16.17|18.57|16.17|18.57|16.17|0
1645765180000|2022-02-25 04:59:40|18.55|16.15|18.59|16.19|18.59|16.19|18.51|16.11|0
1645765190000|2022-02-25 04:59:50|18.63|16.23|18.59|16.19|18.63|16.23|18.59|16.19|0
1645765200000|2022-02-25 05:00:00|18.55|16.15|18.57|16.17|18.59|16.19|18.55|16.15|0
1645765210000|2022-02-25 05:00:10|18.59|16.19|18.28|15.88|18.63|16.23|18.28|15.88|0
1645765220000|2022-02-25 05:00:20|18.38|15.98|18.43|16.03|18.43|16.03|18.38|15.98|0
1645765230000|2022-02-25 05:00:30|18.49|16.09|18.53|16.13|18.55|16.15|18.49|16.09|0
1645765240000|2022-02-25 05:00:40|18.55|16.15|18.55|16.15|18.55|16.15|18.55|16.15|0
1645765250000|2022-02-25 05:00:50|18.51|16.11|18.49|16.09|18.51|16.11|18.45|16.05|0
1645765260000|2022-02-25 05:01:00|18.51|16.11|18.55|16.15|18.55|16.15|18.51|16.11|0
1645765270000|2022-02-25 05:01:10|18.51|16.11|18.47|16.07|18.51|16.11|18.47|16.07|0
1645765280000|2022-02-25 05:01:20|18.49|16.09|18.49|16.09|18.49|16.09|18.49|16.09|0
1645765290000|2022-02-25 05:01:30|18.51|16.11|18.49|16.09|18.51|16.11|18.49|16.09|0
1645765300000|2022-02-25 05:01:40|18.47|16.07|18.43|16.03|18.47|16.07|18.41|16.01|0
1645765310000|2022-02-25 05:01:50|18.41|16.01|18.43|16.03|18.43|16.03|18.41|16.01|0
1645765320000|2022-02-25 05:02:00|18.41|16.01|18.43|16.03|18.43|16.03|18.39|15.99|0
1645765330000|2022-02-25 05:02:10|18.41|16.01|18.45|16.05|18.45|16.05|18.41|16.01|0
1645765340000|2022-02-25 05:02:20|18.43|16.03|18.39|15.99|18.43|16.03|18.39|15.99|0
1645765350000|2022-02-25 05:02:30|18.43|16.03|18.39|15.99|18.43|16.03|18.39|15.99|0
1645765360000|2022-02-25 05:02:40|18.35|15.95|18.35|15.95|18.35|15.95|18.35|15.95|0
1645765370000|2022-02-25 05:02:50|18.43|16.03|18.51|16.11|18.51|16.11|18.43|16.03|0
1645765380000|2022-02-25 05:03:00|18.57|16.17|18.7|16.3|18.7|16.3|18.57|16.17|0
1645765390000|2022-02-25 05:03:10|18.66|16.26|18.68|16.28|18.68|16.28|18.66|16.26|0
1645765400000|2022-02-25 05:03:20|18.7|16.3|18.64|16.24|18.7|16.3|18.64|16.24|0
1645765410000|2022-02-25 05:03:30|18.66|16.26|18.64|16.24|18.66|16.26|18.64|16.24|0
1645765420000|2022-02-25 05:03:40|18.62|16.22|18.37|15.97|18.62|16.22|18.37|15.97|0
1645765430000|2022-02-25 05:03:50|18.35|15.95|18.43|16.03|18.43|16.03|18.35|15.95|0
1645765440000|2022-02-25 05:04:00|18.45|16.05|18.47|16.07|18.53|16.13|18.45|16.05|0
1645765450000|2022-02-25 05:04:10|18.55|16.15|18.56|16.16|18.56|16.16|18.55|16.15|0
1645765460000|2022-02-25 05:04:20|18.51|16.11|18.53|16.13|18.53|16.13|18.51|16.11|0
1645765470000|2022-02-25 05:04:30|18.55|16.15|18.47|16.07|18.6|16.2|18.47|16.07|0
1645765480000|2022-02-25 05:04:40|18.49|16.09|18.55|16.15|18.55|16.15|18.47|16.07|0
1645765490000|2022-02-25 05:04:50|18.51|16.11|18.47|16.07|18.51|16.11|18.47|16.07|0
1645765500000|2022-02-25 05:05:00|18.43|16.03|18.31|15.91|18.43|16.03|18.31|15.91|0
1645765510000|2022-02-25 05:05:10|18.35|15.95|18.29|15.89|18.37|15.97|18.29|15.89|0
1645765520000|2022-02-25 05:05:20|18.35|15.95|18.43|16.03|18.43|16.03|18.35|15.95|0
1645765530000|2022-02-25 05:05:30|18.47|16.07|18.49|16.09|18.51|16.11|18.47|16.07|0
1645765540000|2022-02-25 05:05:40|18.47|16.07|18.37|15.97|18.47|16.07|18.37|15.97|0
1645765550000|2022-02-25 05:05:50|18.35|15.95|18.41|16.01|18.41|16.01|18.35|15.95|0
1645765560000|2022-02-25 05:06:00|18.47|16.07|18.24|15.84|18.47|16.07|18.24|15.84|0
1645765570000|2022-02-25 05:06:10|18.28|15.88|18.33|15.93|18.33|15.93|18.28|15.88|0
1645765580000|2022-02-25 05:06:20|18.35|15.95|18.33|15.93|18.35|15.95|18.33|15.93|0
1645765590000|2022-02-25 05:06:30|18.31|15.91|18.33|15.93|18.33|15.93|18.31|15.91|0
1645765600000|2022-02-25 05:06:40|18.35|15.95|18.28|15.88|18.35|15.95|18.28|15.88|0
1645765610000|2022-02-25 05:06:50|18.29|15.89|18.31|15.91|18.31|15.91|18.29|15.89|0
1645765620000|2022-02-25 05:07:00|18.33|15.93|18.26|15.86|18.33|15.93|18.26|15.86|0
1645765630000|2022-02-25 05:07:10|18.27|15.87|18.18|15.78|18.27|15.87|18.16|15.76|0
1645765640000|2022-02-25 05:07:20|18.16|15.76|18.12|15.72|18.16|15.76|18.12|15.72|0
1645765650000|2022-02-25 05:07:30|18.08|15.68|18.01|15.61|18.08|15.68|17.97|15.57|0
1645765660000|2022-02-25 05:07:40|17.93|15.53|17.9|15.5|17.93|15.53|17.9|15.5|0
1645765670000|2022-02-25 05:07:50|17.97|15.57|17.97|15.57|18.03|15.63|17.97|15.57|0
1645765680000|2022-02-25 05:08:00|17.99|15.59|18.14|15.74|18.16|15.76|17.99|15.59|0
1645765690000|2022-02-25 05:08:10|18.03|15.63|18.08|15.68|18.1|15.7|18.03|15.63|0
1645765700000|2022-02-25 05:08:20|18.16|15.76|18.22|15.82|18.22|15.82|18.16|15.76|0
1645765710000|2022-02-25 05:08:30|18.24|15.84|18.33|15.93|18.35|15.95|18.24|15.84|0
1645765720000|2022-02-25 05:08:40|18.31|15.91|18.24|15.84|18.31|15.91|18.24|15.84|0
1645765730000|2022-02-25 05:08:50|18.14|15.74|18.14|15.74|18.14|15.74|18.08|15.68|0
1645765740000|2022-02-25 05:09:00|18.2|15.8|18.25|15.85|18.25|15.85|18.2|15.8|0
1645765750000|2022-02-25 05:09:10|18.35|15.95|18.23|15.83|18.35|15.95|18.23|15.83|0
1645765760000|2022-02-25 05:09:20|18.12|15.72|18.05|15.65|18.12|15.72|18.03|15.63|0
1645765770000|2022-02-25 05:09:30|18.06|15.66|18.1|15.7|18.1|15.7|18.06|15.66|0
1645765780000|2022-02-25 05:09:40|18.12|15.72|18.14|15.74|18.16|15.76|18.12|15.72|0
1645765790000|2022-02-25 05:09:50|18.12|15.72|18.1|15.7|18.12|15.72|18.1|15.7|0
1645765800000|2022-02-25 05:10:00|18.16|15.76|18.18|15.78|18.2|15.8|18.16|15.76|0
1645765810000|2022-02-25 05:10:10|18.27|15.87|18.08|15.68|18.27|15.87|18.08|15.68|0
1645765820000|2022-02-25 05:10:20|18.04|15.64|18.08|15.68|18.08|15.68|18.04|15.64|0
1645765830000|2022-02-25 05:10:30|18.1|15.7|18.06|15.66|18.12|15.72|18.06|15.66|0
1645765840000|2022-02-25 05:10:40|18.08|15.68|18.1|15.7|18.1|15.7|18.06|15.66|0
1645765850000|2022-02-25 05:10:50|18.04|15.64|18.1|15.7|18.1|15.7|18.04|15.64|0
1645765860000|2022-02-25 05:11:00|18.08|15.68|18.2|15.8|18.2|15.8|18.08|15.68|0
1645765870000|2022-02-25 05:11:10|18.18|15.78|18.12|15.72|18.18|15.78|18.12|15.72|0
1645765880000|2022-02-25 05:11:20|18.1|15.7|18.18|15.78|18.18|15.78|18.1|15.7|0
1645765890000|2022-02-25 05:11:30|18.2|15.8|18.16|15.76|18.2|15.8|18.16|15.76|0
1645765900000|2022-02-25 05:11:40|18.18|15.78|18.19|15.79|18.19|15.79|18.14|15.74|0
1645765910000|2022-02-25 05:11:50|18.23|15.83|18.23|15.83|18.23|15.83|18.23|15.83|0
1645765920000|2022-02-25 05:12:00|18.19|15.79|18.12|15.72|18.19|15.79|18.12|15.72|0
1645765930000|2022-02-25 05:12:10|18.14|15.74|18.12|15.72|18.16|15.76|18.12|15.72|0
1645765940000|2022-02-25 05:12:20|18.1|15.7|18.04|15.64|18.1|15.7|18.04|15.64|0
1645765950000|2022-02-25 05:12:30|18.08|15.68|18.12|15.72|18.12|15.72|18.08|15.68|0
1645765960000|2022-02-25 05:12:40|18.08|15.68|17.99|15.59|18.08|15.68|17.99|15.59|0
1645765970000|2022-02-25 05:12:50|18.01|15.61|17.99|15.59|18.04|15.64|17.99|15.59|0
1645765980000|2022-02-25 05:13:00|18.01|15.61|18|15.6|18.01|15.61|17.99|15.59|0
1645765990000|2022-02-25 05:13:10|17.95|15.55|17.97|15.57|17.97|15.57|17.95|15.55|0
1645766000000|2022-02-25 05:13:20|17.93|15.53|17.93|15.53|18.02|15.62|17.93|15.53|0
1645766010000|2022-02-25 05:13:30|17.89|15.49|17.93|15.53|17.93|15.53|17.89|15.49|0
1645766020000|2022-02-25 05:13:40|17.91|15.51|17.89|15.49|17.93|15.53|17.89|15.49|0
1645766040000|2022-02-25 05:14:00|17.87|15.47|17.93|15.53|17.95|15.55|17.87|15.47|0
1645766050000|2022-02-25 05:14:10|17.97|15.57|17.97|15.57|17.97|15.57|17.89|15.49|0
1645766060000|2022-02-25 05:14:20|17.93|15.53|17.97|15.57|17.98|15.58|17.93|15.53|0
1645766080000|2022-02-25 05:14:40|17.89|15.49|17.93|15.53|17.93|15.53|17.85|15.45|0
1645766090000|2022-02-25 05:14:50|17.95|15.55|17.91|15.51|17.95|15.55|17.91|15.51|0
1645766100000|2022-02-25 05:15:00|17.85|15.45|17.82|15.42|17.85|15.45|17.8|15.4|0
1645766110000|2022-02-25 05:15:10|17.85|15.45|17.97|15.57|17.97|15.57|17.85|15.45|0
1645766120000|2022-02-25 05:15:20|17.98|15.58|18|15.6|18|15.6|17.98|15.58|0
1645766130000|2022-02-25 05:15:30|17.95|15.55|18|15.6|18|15.6|17.87|15.47|0
1645766140000|2022-02-25 05:15:40|17.98|15.58|18|15.6|18|15.6|17.97|15.57|0
1645766150000|2022-02-25 05:15:50|17.98|15.58|17.98|15.58|17.98|15.58|17.98|15.58|0
1645766160000|2022-02-25 05:16:00|17.96|15.56|18|15.6|18|15.6|17.96|15.56|0
1645766170000|2022-02-25 05:16:10|17.98|15.58|18.06|15.66|18.06|15.66|17.98|15.58|0
1645766180000|2022-02-25 05:16:20|18.04|15.64|18.04|15.64|18.04|15.64|18.04|15.64|0
1645766190000|2022-02-25 05:16:30|18|15.6|18.08|15.68|18.08|15.68|18|15.6|0
1645766200000|2022-02-25 05:16:40|18.1|15.7|18.11|15.71|18.11|15.71|18.08|15.68|0
1645766210000|2022-02-25 05:16:50|18.08|15.68|17.96|15.56|18.08|15.68|17.96|15.56|0
1645766220000|2022-02-25 05:17:00|18|15.6|17.93|15.53|18|15.6|17.93|15.53|0
1645766230000|2022-02-25 05:17:10|17.91|15.51|18.04|15.64|18.04|15.64|17.91|15.51|0
1645766240000|2022-02-25 05:17:20|18|15.6|18.04|15.64|18.04|15.64|18|15.6|0
1645766250000|2022-02-25 05:17:30|18.06|15.66|18.02|15.62|18.06|15.66|17.98|15.58|0
1645766260000|2022-02-25 05:17:40|18|15.6|17.96|15.56|18|15.6|17.96|15.56|0
1645766270000|2022-02-25 05:17:50|17.93|15.53|17.89|15.49|17.93|15.53|17.89|15.49|0
1645766280000|2022-02-25 05:18:00|17.93|15.53|18|15.6|18|15.6|17.93|15.53|0
1645766290000|2022-02-25 05:18:10|18.04|15.64|18.02|15.62|18.08|15.68|18.02|15.62|0
1645766300000|2022-02-25 05:18:20|18.04|15.64|18.04|15.64|18.04|15.64|18.04|15.64|0
1645766310000|2022-02-25 05:18:30|17.98|15.58|17.94|15.54|17.98|15.58|17.94|15.54|0
1645766320000|2022-02-25 05:18:40|17.93|15.53|17.89|15.49|17.93|15.53|17.89|15.49|0
1645766330000|2022-02-25 05:18:50|17.93|15.53|17.92|15.52|17.93|15.53|17.92|15.52|0
1645766340000|2022-02-25 05:19:00|17.89|15.49|17.87|15.47|17.91|15.51|17.87|15.47|0
1645766350000|2022-02-25 05:19:10|17.85|15.45|17.87|15.47|17.87|15.47|17.85|15.45|0
1645766360000|2022-02-25 05:19:20|17.85|15.45|17.85|15.45|17.85|15.45|17.83|15.43|0
1645766370000|2022-02-25 05:19:30|17.81|15.41|17.81|15.41|17.85|15.45|17.79|15.39|0
1645766380000|2022-02-25 05:19:40|17.83|15.43|17.81|15.41|17.83|15.43|17.81|15.41|0
1645766390000|2022-02-25 05:19:50|17.89|15.49|17.9|15.5|17.9|15.5|17.87|15.47|0
1645766400000|2022-02-25 05:20:00|17.83|15.43|17.83|15.43|17.83|15.43|17.79|15.39|0
1645766410000|2022-02-25 05:20:10|17.79|15.39|17.57|15.17|17.79|15.39|17.57|15.17|0
1645766420000|2022-02-25 05:20:20|17.48|15.08|17.37|14.97|17.48|15.08|17.37|14.97|0
1645766430000|2022-02-25 05:20:30|17.44|15.04|17.44|15.04|17.5|15.1|17.44|15.04|0
1645766440000|2022-02-25 05:20:40|17.42|15.02|17.48|15.08|17.48|15.08|17.42|15.02|0
1645766450000|2022-02-25 05:20:50|17.55|15.15|17.52|15.12|17.55|15.15|17.52|15.12|0
1645766460000|2022-02-25 05:21:00|17.5|15.1|17.37|14.97|17.52|15.12|17.37|14.97|0
1645766470000|2022-02-25 05:21:10|17.3|14.9|17.44|15.04|17.44|15.04|17.3|14.9|0
1645766480000|2022-02-25 05:21:20|17.42|15.02|17.46|15.06|17.48|15.08|17.42|15.02|0
1645766490000|2022-02-25 05:21:30|17.48|15.08|17.5|15.1|17.53|15.13|17.48|15.08|0
1645766500000|2022-02-25 05:21:40|17.51|15.11|17.55|15.15|17.55|15.15|17.51|15.11|0
1645766510000|2022-02-25 05:21:50|17.53|15.13|17.53|15.13|17.53|15.13|17.53|15.13|0
1645766520000|2022-02-25 05:22:00|17.57|15.17|17.61|15.21|17.61|15.21|17.57|15.17|0
1645766530000|2022-02-25 05:22:10|17.62|15.22|17.59|15.19|17.62|15.22|17.55|15.15|0
1645766540000|2022-02-25 05:22:20|17.7|15.3|17.51|15.11|17.7|15.3|17.51|15.11|0
1645766550000|2022-02-25 05:22:30|17.64|15.24|17.61|15.21|17.64|15.24|17.61|15.21|0
1645766560000|2022-02-25 05:22:40|17.66|15.26|17.66|15.26|17.66|15.26|17.64|15.24|0
1645766570000|2022-02-25 05:22:50|17.64|15.24|17.74|15.34|17.74|15.34|17.64|15.24|0
1645766580000|2022-02-25 05:23:00|17.6|15.2|17.66|15.26|17.68|15.28|17.6|15.2|0
1645766590000|2022-02-25 05:23:10|17.62|15.22|17.62|15.22|17.62|15.22|17.6|15.2|0
1645766600000|2022-02-25 05:23:20|17.48|15.08|17.51|15.11|17.51|15.11|17.48|15.08|0
1645766610000|2022-02-25 05:23:30|17.48|15.08|17.68|15.28|17.68|15.28|17.48|15.08|0
1645766620000|2022-02-25 05:23:40|17.7|15.3|17.72|15.32|17.72|15.32|17.7|15.3|0
1645766630000|2022-02-25 05:23:50|17.7|15.3|17.71|15.31|17.71|15.31|17.68|15.28|0
1645766640000|2022-02-25 05:24:00|17.73|15.33|17.81|15.41|17.85|15.45|17.73|15.33|0
1645766650000|2022-02-25 05:24:10|17.83|15.43|17.85|15.45|17.85|15.45|17.81|15.41|0
1645766660000|2022-02-25 05:24:20|17.81|15.41|17.79|15.39|17.81|15.41|17.79|15.39|0
1645766670000|2022-02-25 05:24:30|17.83|15.43|17.83|15.43|17.83|15.43|17.83|15.43|0
1645766680000|2022-02-25 05:24:40|17.81|15.41|17.85|15.45|17.85|15.45|17.77|15.37|0
1645766690000|2022-02-25 05:24:50|17.88|15.48|17.73|15.33|17.88|15.48|17.73|15.33|0
1645766700000|2022-02-25 05:25:00|17.71|15.31|17.73|15.33|17.75|15.35|17.71|15.31|0
1645766710000|2022-02-25 05:25:10|17.75|15.35|17.84|15.44|17.84|15.44|17.75|15.35|0
1645766720000|2022-02-25 05:25:20|17.86|15.46|17.77|15.37|17.86|15.46|17.77|15.37|0
1645766730000|2022-02-25 05:25:30|17.79|15.39|17.83|15.43|17.83|15.43|17.79|15.39|0
1645766740000|2022-02-25 05:25:40|17.84|15.44|17.81|15.41|17.84|15.44|17.81|15.41|0
1645766750000|2022-02-25 05:25:50|17.83|15.43|17.9|15.5|17.92|15.52|17.82|15.42|0
1645766760000|2022-02-25 05:26:00|17.94|15.54|17.96|15.56|17.99|15.59|17.94|15.54|0
1645766770000|2022-02-25 05:26:10|17.97|15.57|17.88|15.48|17.97|15.57|17.88|15.48|0
1645766780000|2022-02-25 05:26:20|17.9|15.5|17.9|15.5|17.96|15.56|17.9|15.5|0
1645766790000|2022-02-25 05:26:30|17.92|15.52|17.92|15.52|17.92|15.52|17.9|15.5|0
1645766800000|2022-02-25 05:26:40|17.86|15.46|17.9|15.5|17.9|15.5|17.86|15.46|0
1645766810000|2022-02-25 05:26:50|17.82|15.42|17.86|15.46|17.86|15.46|17.82|15.42|0
1645766820000|2022-02-25 05:27:00|17.79|15.39|17.84|15.44|17.84|15.44|17.79|15.39|0
1645766830000|2022-02-25 05:27:10|17.79|15.39|17.88|15.48|17.88|15.48|17.79|15.39|0
1645766840000|2022-02-25 05:27:20|17.86|15.46|17.82|15.42|17.86|15.46|17.81|15.41|0
1645766860000|2022-02-25 05:27:40|17.84|15.44|17.82|15.42|17.9|15.5|17.82|15.42|0
1645766870000|2022-02-25 05:27:50|17.88|15.48|17.86|15.46|17.88|15.48|17.86|15.46|0
1645766880000|2022-02-25 05:28:00|17.88|15.48|17.86|15.46|17.88|15.48|17.86|15.46|0
1645766890000|2022-02-25 05:28:10|17.84|15.44|17.73|15.33|17.84|15.44|17.73|15.33|0
1645766900000|2022-02-25 05:28:20|17.64|15.24|17.66|15.26|17.66|15.26|17.64|15.24|0
1645766910000|2022-02-25 05:28:30|17.67|15.27|17.71|15.31|17.71|15.31|17.67|15.27|0
1645766920000|2022-02-25 05:28:40|17.66|15.26|17.64|15.24|17.66|15.26|17.62|15.22|0
1645766930000|2022-02-25 05:28:50|17.62|15.22|17.6|15.2|17.62|15.22|17.6|15.2|0
1645766940000|2022-02-25 05:29:00|17.62|15.22|17.51|15.11|17.62|15.22|17.51|15.11|0
1645766950000|2022-02-25 05:29:10|17.55|15.15|17.56|15.16|17.56|15.16|17.51|15.11|0
1645766960000|2022-02-25 05:29:20|17.43|15.03|17.4|15|17.43|15.03|17.4|15|0
1645766970000|2022-02-25 05:29:30|17.36|14.96|17.29|14.89|17.36|14.96|17.29|14.89|0
1645766980000|2022-02-25 05:29:40|17.32|14.92|17.32|14.92|17.32|14.92|17.32|14.92|0
1645766990000|2022-02-25 05:29:50|17.36|14.96|17.47|15.07|17.47|15.07|17.36|14.96|0
1645767000000|2022-02-25 05:30:00|17.54|15.14|17.42|15.02|17.54|15.14|17.42|15.02|0
1645767010000|2022-02-25 05:30:10|17.49|15.09|17.43|15.03|17.49|15.09|17.43|15.03|0
1645767020000|2022-02-25 05:30:20|17.51|15.11|17.51|15.11|17.51|15.11|17.47|15.07|0
1645767030000|2022-02-25 05:30:30|17.49|15.09|17.6|15.2|17.67|15.27|17.49|15.09|0
1645767040000|2022-02-25 05:30:40|17.58|15.18|17.58|15.18|17.58|15.18|17.58|15.18|0
1645767050000|2022-02-25 05:30:50|17.54|15.14|17.47|15.07|17.54|15.14|17.45|15.05|0
1645767060000|2022-02-25 05:31:00|17.51|15.11|17.51|15.11|17.56|15.16|17.49|15.09|0
1645767070000|2022-02-25 05:31:10|17.54|15.14|17.56|15.16|17.56|15.16|17.51|15.11|0
1645767080000|2022-02-25 05:31:20|17.41|15.01|17.65|15.25|17.65|15.25|17.41|15.01|0
1645767090000|2022-02-25 05:31:30|17.62|15.22|17.65|15.25|17.65|15.25|17.62|15.22|0
1645767100000|2022-02-25 05:31:40|17.62|15.22|17.62|15.22|17.65|15.25|17.62|15.22|0
1645767110000|2022-02-25 05:31:50|17.6|15.2|17.6|15.2|17.63|15.23|17.6|15.2|0
1645767120000|2022-02-25 05:32:00|17.63|15.23|17.69|15.29|17.69|15.29|17.63|15.23|0
1645767130000|2022-02-25 05:32:10|17.73|15.33|17.65|15.25|17.73|15.33|17.65|15.25|0
1645767140000|2022-02-25 05:32:20|17.58|15.18|17.56|15.16|17.58|15.18|17.56|15.16|0
1645767150000|2022-02-25 05:32:30|17.54|15.14|17.71|15.31|17.71|15.31|17.52|15.12|0
1645767160000|2022-02-25 05:32:40|17.74|15.34|17.73|15.33|17.78|15.38|17.73|15.33|0
1645767170000|2022-02-25 05:32:50|17.69|15.29|17.65|15.25|17.69|15.29|17.65|15.25|0
1645767180000|2022-02-25 05:33:00|17.67|15.27|17.67|15.27|17.67|15.27|17.63|15.23|0
1645767190000|2022-02-25 05:33:10|17.69|15.29|17.67|15.27|17.69|15.29|17.67|15.27|0
1645767200000|2022-02-25 05:33:20|17.71|15.31|17.69|15.29|17.71|15.31|17.69|15.29|0
1645767210000|2022-02-25 05:33:30|17.65|15.25|17.84|15.44|17.84|15.44|17.65|15.25|0
1645767220000|2022-02-25 05:33:40|17.82|15.42|17.82|15.42|17.82|15.42|17.82|15.42|0
1645767230000|2022-02-25 05:33:50|17.84|15.44|17.82|15.42|17.84|15.44|17.82|15.42|0
1645767240000|2022-02-25 05:34:00|17.8|15.4|17.95|15.55|17.95|15.55|17.8|15.4|0
1645767250000|2022-02-25 05:34:10|17.93|15.53|17.82|15.42|17.93|15.53|17.82|15.42|0
1645767260000|2022-02-25 05:34:20|17.87|15.47|17.86|15.46|17.87|15.47|17.84|15.44|0
1645767270000|2022-02-25 05:34:30|17.84|15.44|17.78|15.38|17.84|15.44|17.78|15.38|0
1645767280000|2022-02-25 05:34:40|17.84|15.44|17.84|15.44|17.85|15.45|17.84|15.44|0
1645767290000|2022-02-25 05:34:50|17.85|15.45|17.85|15.45|17.91|15.51|17.85|15.45|0
1645767300000|2022-02-25 05:35:00|17.84|15.44|17.85|15.45|17.91|15.51|17.84|15.44|0
1645767310000|2022-02-25 05:35:10|17.87|15.47|17.89|15.49|17.89|15.49|17.87|15.47|0
1645767320000|2022-02-25 05:35:20|17.85|15.45|18.02|15.62|18.06|15.66|17.85|15.45|0
1645767330000|2022-02-25 05:35:30|18|15.6|17.95|15.55|18|15.6|17.95|15.55|0
1645767340000|2022-02-25 05:35:40|17.91|15.51|17.93|15.53|17.93|15.53|17.91|15.51|0
1645767350000|2022-02-25 05:35:50|17.95|15.55|17.85|15.45|17.95|15.55|17.84|15.44|0
1645767360000|2022-02-25 05:36:00|17.93|15.53|17.95|15.55|17.99|15.59|17.93|15.53|0
1645767370000|2022-02-25 05:36:10|17.97|15.57|17.84|15.44|17.97|15.57|17.82|15.42|0
1645767380000|2022-02-25 05:36:20|17.97|15.57|17.97|15.57|17.97|15.57|17.95|15.55|0
1645767390000|2022-02-25 05:36:30|17.99|15.59|18.14|15.74|18.21|15.81|17.99|15.59|0
1645767400000|2022-02-25 05:36:40|18.08|15.68|18.14|15.74|18.14|15.74|18.06|15.66|0
1645767410000|2022-02-25 05:36:50|18.17|15.77|18.1|15.7|18.17|15.77|18.1|15.7|0
1645767420000|2022-02-25 05:37:00|18.14|15.74|18.15|15.75|18.17|15.77|18.12|15.72|0
1645767430000|2022-02-25 05:37:10|18.14|15.74|18.1|15.7|18.14|15.74|18.08|15.68|0
1645767440000|2022-02-25 05:37:20|18.25|15.85|18.33|15.93|18.34|15.94|18.25|15.85|0
1645767450000|2022-02-25 05:37:30|18.34|15.94|18.36|15.96|18.36|15.96|18.34|15.94|0
1645767460000|2022-02-25 05:37:40|18.34|15.94|18.36|15.96|18.36|15.96|18.27|15.87|0
1645767470000|2022-02-25 05:37:50|18.27|15.87|18.29|15.89|18.29|15.89|18.27|15.87|0
1645767480000|2022-02-25 05:38:00|18.31|15.91|18.27|15.87|18.31|15.91|18.27|15.87|0
1645767490000|2022-02-25 05:38:10|18.32|15.92|18.36|15.96|18.4|16|18.32|15.92|0
1645767500000|2022-02-25 05:38:20|18.38|15.98|18.4|16|18.44|16.04|18.38|15.98|0
1645767510000|2022-02-25 05:38:30|18.48|16.08|18.4|16|18.59|16.19|18.4|16|0
1645767520000|2022-02-25 05:38:40|18.48|16.08|18.44|16.04|18.48|16.08|18.44|16.04|0
1645767530000|2022-02-25 05:38:50|18.4|16|18.32|15.92|18.4|16|18.29|15.89|0
1645767540000|2022-02-25 05:39:00|18.29|15.89|18.27|15.87|18.29|15.89|18.25|15.85|0
1645767550000|2022-02-25 05:39:10|18.21|15.81|18.25|15.85|18.27|15.87|18.21|15.81|0
1645767560000|2022-02-25 05:39:20|18.23|15.83|18.4|16|18.4|16|18.21|15.81|0
1645767570000|2022-02-25 05:39:30|18.36|15.96|18.29|15.89|18.36|15.96|18.29|15.89|0
1645767580000|2022-02-25 05:39:40|18.27|15.87|18.21|15.81|18.27|15.87|18.21|15.81|0
1645767590000|2022-02-25 05:39:50|18.25|15.85|18.21|15.81|18.25|15.85|18.17|15.77|0
1645767600000|2022-02-25 05:40:00|18.17|15.77|18.25|15.85|18.25|15.85|18.17|15.77|0
1645767610000|2022-02-25 05:40:10|18.23|15.83|18.27|15.87|18.27|15.87|18.23|15.83|0
1645767620000|2022-02-25 05:40:20|18.23|15.83|18.28|15.88|18.28|15.88|18.23|15.83|0
1645767630000|2022-02-25 05:40:30|18.21|15.81|18.25|15.85|18.28|15.88|18.21|15.81|0
1645767640000|2022-02-25 05:40:40|18.26|15.86|18.15|15.75|18.26|15.86|18.15|15.75|0
1645767650000|2022-02-25 05:40:50|18.17|15.77|18.09|15.69|18.36|15.96|18.09|15.69|0
1645767660000|2022-02-25 05:41:00|18.11|15.71|18|15.6|18.11|15.71|17.98|15.58|0
1645767670000|2022-02-25 05:41:10|18.04|15.64|17.96|15.56|18.04|15.64|17.96|15.56|0
1645767680000|2022-02-25 05:41:20|17.98|15.58|17.98|15.58|17.98|15.58|17.98|15.58|0
1645767690000|2022-02-25 05:41:30|17.96|15.56|17.96|15.56|17.98|15.58|17.96|15.56|0
1645767700000|2022-02-25 05:41:40|17.94|15.54|17.94|15.54|17.94|15.54|17.92|15.52|0
1645767710000|2022-02-25 05:41:50|18.02|15.62|18.11|15.71|18.11|15.71|18.02|15.62|0
1645767720000|2022-02-25 05:42:00|18.15|15.75|18.15|15.75|18.15|15.75|18.15|15.75|0
1645767730000|2022-02-25 05:42:10|18.13|15.73|18.13|15.73|18.15|15.75|18.13|15.73|0
1645767740000|2022-02-25 05:42:20|18.09|15.69|18.02|15.62|18.09|15.69|18.02|15.62|0
1645767750000|2022-02-25 05:42:30|18.06|15.66|18.04|15.64|18.06|15.66|18.04|15.64|0
1645767760000|2022-02-25 05:42:40|18.06|15.66|18.09|15.69|18.09|15.69|18.06|15.66|0
1645767770000|2022-02-25 05:42:50|18.04|15.64|18.07|15.67|18.07|15.67|18.02|15.62|0
1645767780000|2022-02-25 05:43:00|18.04|15.64|18.06|15.66|18.06|15.66|18.02|15.62|0
1645767790000|2022-02-25 05:43:10|18.04|15.64|18.05|15.65|18.06|15.66|18.04|15.64|0
1645767800000|2022-02-25 05:43:20|18|15.6|18.04|15.64|18.05|15.65|18|15.6|0
1645767810000|2022-02-25 05:43:30|18.09|15.69|17.98|15.58|18.11|15.71|17.98|15.58|0
1645767820000|2022-02-25 05:43:40|17.85|15.45|17.83|15.43|17.85|15.45|17.83|15.43|0
1645767830000|2022-02-25 05:43:50|17.81|15.41|17.85|15.45|17.85|15.45|17.81|15.41|0
1645767840000|2022-02-25 05:44:00|17.87|15.47|17.83|15.43|17.87|15.47|17.83|15.43|0
1645767850000|2022-02-25 05:44:10|17.77|15.37|17.68|15.28|17.77|15.37|17.68|15.28|0
1645767860000|2022-02-25 05:44:20|17.72|15.32|17.79|15.39|17.79|15.39|17.72|15.32|0
1645767870000|2022-02-25 05:44:30|17.77|15.37|17.77|15.37|17.83|15.43|17.77|15.37|0
1645767880000|2022-02-25 05:44:40|17.83|15.43|17.9|15.5|17.9|15.5|17.83|15.43|0
1645767890000|2022-02-25 05:44:50|17.88|15.48|17.88|15.48|17.9|15.5|17.88|15.48|0
1645767900000|2022-02-25 05:45:00|17.9|15.5|17.92|15.52|17.92|15.52|17.88|15.48|0
1645767910000|2022-02-25 05:45:10|17.98|15.58|18.02|15.62|18.02|15.62|17.98|15.58|0
1645767920000|2022-02-25 05:45:20|18|15.6|17.98|15.58|18|15.6|17.94|15.54|0
1645767930000|2022-02-25 05:45:30|18|15.6|17.98|15.58|18|15.6|17.98|15.58|0
1645767940000|2022-02-25 05:45:40|17.96|15.56|17.98|15.58|17.98|15.58|17.96|15.56|0
1645767950000|2022-02-25 05:45:50|18.02|15.62|18.09|15.69|18.09|15.69|18|15.6|0
1645767960000|2022-02-25 05:46:00|18.13|15.73|18.15|15.75|18.18|15.78|18.13|15.73|0
1645767970000|2022-02-25 05:46:10|18.17|15.77|18.24|15.84|18.24|15.84|18.17|15.77|0
1645767980000|2022-02-25 05:46:20|18.22|15.82|18.24|15.84|18.24|15.84|18.22|15.82|0
1645768000000|2022-02-25 05:46:40|18.28|15.88|18.24|15.84|18.28|15.88|18.24|15.84|0
1645768010000|2022-02-25 05:46:50|18.17|15.77|18.13|15.73|18.17|15.77|18.13|15.73|0
1645768020000|2022-02-25 05:47:00|18.17|15.77|18.15|15.75|18.17|15.77|18.13|15.73|0
1645768030000|2022-02-25 05:47:10|18.17|15.77|18.11|15.71|18.17|15.77|18.11|15.71|0
1645768040000|2022-02-25 05:47:20|18.13|15.73|18.16|15.76|18.2|15.8|18.13|15.73|0
1645768050000|2022-02-25 05:47:30|18.18|15.78|18.2|15.8|18.2|15.8|18.18|15.78|0
1645768060000|2022-02-25 05:47:40|18.24|15.84|18.24|15.84|18.24|15.84|18.24|15.84|0
1645768070000|2022-02-25 05:47:50|18.22|15.82|18.24|15.84|18.26|15.86|18.22|15.82|0
1645768080000|2022-02-25 05:48:00|18.2|15.8|18.22|15.82|18.24|15.84|18.2|15.8|0
1645768090000|2022-02-25 05:48:10|18.24|15.84|18.28|15.88|18.28|15.88|18.24|15.84|0
1645768100000|2022-02-25 05:48:20|18.26|15.86|18.24|15.84|18.28|15.88|18.24|15.84|0
1645768110000|2022-02-25 05:48:30|18.22|15.82|18.2|15.8|18.22|15.82|18.2|15.8|0
1645768120000|2022-02-25 05:48:40|18.22|15.82|18.24|15.84|18.24|15.84|18.22|15.82|0
1645768130000|2022-02-25 05:48:50|18.22|15.82|18.24|15.84|18.24|15.84|18.22|15.82|0
1645768140000|2022-02-25 05:49:00|18.32|15.92|18.39|15.99|18.41|16.01|18.32|15.92|0
1645768150000|2022-02-25 05:49:10|18.35|15.95|18.35|15.95|18.35|15.95|18.35|15.95|0
1645768160000|2022-02-25 05:49:20|18.32|15.92|18.28|15.88|18.32|15.92|18.28|15.88|0
1645768170000|2022-02-25 05:49:30|18.3|15.9|18.32|15.92|18.32|15.92|18.3|15.9|0
1645768180000|2022-02-25 05:49:40|18.33|15.93|18.32|15.92|18.33|15.93|18.32|15.92|0
1645768190000|2022-02-25 05:49:50|18.3|15.9|18.3|15.9|18.31|15.91|18.28|15.88|0
1645768200000|2022-02-25 05:50:00|18.35|15.95|18.33|15.93|18.35|15.95|18.33|15.93|0
1645768210000|2022-02-25 05:50:10|18.31|15.91|18.2|15.8|18.31|15.91|18.2|15.8|0
1645768220000|2022-02-25 05:50:20|18.16|15.76|18.1|15.7|18.22|15.82|18.1|15.7|0
1645768230000|2022-02-25 05:50:30|18.09|15.69|18.09|15.69|18.1|15.7|18.09|15.69|0
1645768240000|2022-02-25 05:50:40|18.05|15.65|18.1|15.7|18.16|15.76|18.05|15.65|0
1645768250000|2022-02-25 05:50:50|18.12|15.72|18.09|15.69|18.14|15.74|18.09|15.69|0
1645768260000|2022-02-25 05:51:00|17.95|15.55|18.05|15.65|18.05|15.65|17.95|15.55|0
1645768270000|2022-02-25 05:51:10|17.97|15.57|17.94|15.54|18.01|15.61|17.94|15.54|0
1645768280000|2022-02-25 05:51:20|17.92|15.52|17.9|15.5|17.94|15.54|17.9|15.5|0
1645768290000|2022-02-25 05:51:30|17.86|15.46|17.9|15.5|17.9|15.5|17.86|15.46|0
1645768300000|2022-02-25 05:51:40|17.94|15.54|17.95|15.55|17.95|15.55|17.94|15.54|0
1645768310000|2022-02-25 05:51:50|18.01|15.61|18.01|15.61|18.01|15.61|18.01|15.61|0
1645768330000|2022-02-25 05:52:10|17.97|15.57|17.95|15.55|17.97|15.57|17.95|15.55|0
1645768340000|2022-02-25 05:52:20|17.97|15.57|17.97|15.57|17.97|15.57|17.97|15.57|0
1645768350000|2022-02-25 05:52:30|18.01|15.61|17.97|15.57|18.01|15.61|17.97|15.57|0
1645768360000|2022-02-25 05:52:40|17.93|15.53|17.82|15.42|17.93|15.53|17.82|15.42|0
1645768370000|2022-02-25 05:52:50|17.86|15.46|17.86|15.46|17.86|15.46|17.86|15.46|0
1645768380000|2022-02-25 05:53:00|17.91|15.51|17.91|15.51|17.93|15.53|17.88|15.48|0
1645768390000|2022-02-25 05:53:10|17.86|15.46|17.86|15.46|17.86|15.46|17.86|15.46|0
1645768400000|2022-02-25 05:53:20|17.82|15.42|17.78|15.38|17.82|15.42|17.78|15.38|0
1645768420000|2022-02-25 05:53:40|17.8|15.4|17.82|15.42|17.82|15.42|17.78|15.38|0
1645768430000|2022-02-25 05:53:50|17.78|15.38|17.64|15.24|17.78|15.38|17.64|15.24|0
1645768440000|2022-02-25 05:54:00|17.67|15.27|17.8|15.4|17.8|15.4|17.67|15.27|0
1645768450000|2022-02-25 05:54:10|17.78|15.38|17.82|15.42|17.82|15.42|17.78|15.38|0
1645768460000|2022-02-25 05:54:20|17.76|15.36|17.73|15.33|17.8|15.4|17.73|15.33|0
1645768470000|2022-02-25 05:54:30|17.75|15.35|17.76|15.36|17.82|15.42|17.75|15.35|0
1645768480000|2022-02-25 05:54:40|17.75|15.35|17.73|15.33|17.76|15.36|17.71|15.31|0
1645768490000|2022-02-25 05:54:50|17.67|15.27|17.69|15.29|17.69|15.29|17.67|15.27|0
1645768500000|2022-02-25 05:55:00|17.67|15.27|17.45|15.05|17.67|15.27|17.45|15.05|0
1645768510000|2022-02-25 05:55:10|17.52|15.12|17.47|15.07|17.52|15.12|17.45|15.05|0
1645768520000|2022-02-25 05:55:20|17.45|15.05|17.49|15.09|17.52|15.12|17.45|15.05|0
1645768530000|2022-02-25 05:55:30|17.45|15.05|17.49|15.09|17.49|15.09|17.45|15.05|0
1645768540000|2022-02-25 05:55:40|17.5|15.1|17.45|15.05|17.56|15.16|17.45|15.05|0
1645768550000|2022-02-25 05:55:50|17.47|15.07|17.47|15.07|17.49|15.09|17.47|15.07|0
1645768560000|2022-02-25 05:56:00|17.49|15.09|17.67|15.27|17.67|15.27|17.49|15.09|0
1645768570000|2022-02-25 05:56:10|17.63|15.23|17.65|15.25|17.65|15.25|17.63|15.23|0
1645768580000|2022-02-25 05:56:20|17.67|15.27|17.69|15.29|17.69|15.29|17.67|15.27|0
1645768590000|2022-02-25 05:56:30|17.67|15.27|17.71|15.31|17.71|15.31|17.65|15.25|0
1645768600000|2022-02-25 05:56:40|17.74|15.34|17.74|15.34|17.74|15.34|17.71|15.31|0
1645768610000|2022-02-25 05:56:50|17.78|15.38|17.76|15.36|17.78|15.38|17.76|15.36|0
1645768620000|2022-02-25 05:57:00|17.67|15.27|17.6|15.2|17.67|15.27|17.6|15.2|0
1645768630000|2022-02-25 05:57:10|17.71|15.31|17.74|15.34|17.74|15.34|17.71|15.31|0
1645768640000|2022-02-25 05:57:20|17.78|15.38|17.78|15.38|17.78|15.38|17.78|15.38|0
1645768660000|2022-02-25 05:57:40|17.86|15.46|17.8|15.4|17.87|15.47|17.8|15.4|0
1645768670000|2022-02-25 05:57:50|17.78|15.38|17.72|15.32|17.78|15.38|17.72|15.32|0
1645768680000|2022-02-25 05:58:00|17.71|15.31|17.71|15.31|17.74|15.34|17.71|15.31|0
1645768690000|2022-02-25 05:58:10|17.61|15.21|17.69|15.29|17.69|15.29|17.58|15.18|0
1645768700000|2022-02-25 05:58:20|17.67|15.27|17.67|15.27|17.67|15.27|17.65|15.25|0
1645768710000|2022-02-25 05:58:30|17.63|15.23|17.59|15.19|17.65|15.25|17.59|15.19|0
1645768720000|2022-02-25 05:58:40|17.61|15.21|17.59|15.19|17.61|15.21|17.59|15.19|0
1645768730000|2022-02-25 05:58:50|17.61|15.21|17.61|15.21|17.63|15.23|17.59|15.19|0
1645768740000|2022-02-25 05:59:00|17.59|15.19|17.65|15.25|17.65|15.25|17.59|15.19|0
1645768750000|2022-02-25 05:59:10|17.67|15.27|17.67|15.27|17.69|15.29|17.67|15.27|0
1645768760000|2022-02-25 05:59:20|17.69|15.29|17.7|15.3|17.7|15.3|17.67|15.27|0
1645768770000|2022-02-25 05:59:30|17.69|15.29|17.52|15.12|17.69|15.29|17.52|15.12|0
1645768780000|2022-02-25 05:59:40|17.45|15.05|17.5|15.1|17.5|15.1|17.45|15.05|0
1645768790000|2022-02-25 05:59:50|17.61|15.21|17.59|15.19|17.61|15.21|17.59|15.19|0
1645768800000|2022-02-25 06:00:00|17.57|15.17|17.52|15.12|17.59|15.19|17.52|15.12|0
1645768810000|2022-02-25 06:00:10|17.57|15.17|17.46|15.06|17.57|15.17|17.46|15.06|0
1645768820000|2022-02-25 06:00:20|17.45|15.05|17.5|15.1|17.5|15.1|17.45|15.05|0
1645768830000|2022-02-25 06:00:30|17.48|15.08|17.24|14.84|17.48|15.08|17.23|14.83|0
1645768840000|2022-02-25 06:00:40|17.21|14.81|17.17|14.77|17.23|14.83|17.17|14.77|0
1645768850000|2022-02-25 06:00:50|17.21|14.81|17.21|14.81|17.21|14.81|17.21|14.81|0
1645768860000|2022-02-25 06:01:00|17.19|14.79|17.52|15.12|17.52|15.12|17.19|14.79|0
1645768870000|2022-02-25 06:01:10|17.26|14.86|17.3|14.9|17.3|14.9|17.26|14.86|0
1645768880000|2022-02-25 06:01:20|17.32|14.92|17.28|14.88|17.32|14.92|17.28|14.88|0
1645768890000|2022-02-25 06:01:30|17.32|14.92|17.34|14.94|17.37|14.97|17.32|14.92|0
1645768900000|2022-02-25 06:01:40|17.37|14.97|17.32|14.92|17.37|14.97|17.3|14.9|0
1645768910000|2022-02-25 06:01:50|17.34|14.94|17.37|14.97|17.37|14.97|17.34|14.94|0
1645768920000|2022-02-25 06:02:00|17.41|15.01|17.52|15.12|17.57|15.17|17.41|15.01|0
1645768930000|2022-02-25 06:02:10|17.59|15.19|17.57|15.17|17.59|15.19|17.55|15.15|0
1645768940000|2022-02-25 06:02:20|17.63|15.23|17.55|15.15|17.63|15.23|17.54|15.14|0
1645768950000|2022-02-25 06:02:30|17.63|15.23|17.63|15.23|17.63|15.23|17.54|15.14|0
1645768960000|2022-02-25 06:02:40|17.76|15.36|17.72|15.32|17.76|15.36|17.72|15.32|0
1645768970000|2022-02-25 06:02:50|17.78|15.38|17.66|15.26|17.81|15.41|17.66|15.26|0
1645768980000|2022-02-25 06:03:00|17.63|15.23|17.65|15.25|17.65|15.25|17.63|15.23|0
1645768990000|2022-02-25 06:03:10|17.74|15.34|17.78|15.38|17.78|15.38|17.74|15.34|0
1645769000000|2022-02-25 06:03:20|17.85|15.45|17.83|15.43|17.85|15.45|17.81|15.41|0
1645769010000|2022-02-25 06:03:30|17.78|15.38|17.81|15.41|17.81|15.41|17.78|15.38|0
1645769020000|2022-02-25 06:03:40|17.83|15.43|17.85|15.45|17.85|15.45|17.83|15.43|0
1645769030000|2022-02-25 06:03:50|17.81|15.41|17.81|15.41|17.83|15.43|17.78|15.38|0
1645769040000|2022-02-25 06:04:00|17.79|15.39|17.91|15.51|17.96|15.56|17.79|15.39|0
1645769050000|2022-02-25 06:04:10|17.87|15.47|17.85|15.45|17.87|15.47|17.76|15.36|0
1645769060000|2022-02-25 06:04:20|17.92|15.52|17.92|15.52|17.92|15.52|17.92|15.52|0
1645769070000|2022-02-25 06:04:30|17.9|15.5|17.98|15.58|17.98|15.58|17.89|15.49|0
1645769080000|2022-02-25 06:04:40|17.96|15.56|18.17|15.77|18.17|15.77|17.96|15.56|0
1645769090000|2022-02-25 06:04:50|18.23|15.83|18.19|15.79|18.23|15.83|18.19|15.79|0
1645769100000|2022-02-25 06:05:00|18.04|15.64|17.96|15.56|18.04|15.64|17.96|15.56|0
1645769110000|2022-02-25 06:05:10|17.94|15.54|17.92|15.52|17.94|15.54|17.92|15.52|0
1645769120000|2022-02-25 06:05:20|17.96|15.56|17.89|15.49|17.96|15.56|17.89|15.49|0
1645769130000|2022-02-25 06:05:30|18|15.6|18|15.6|18.02|15.62|18|15.6|0
1645769140000|2022-02-25 06:05:40|17.98|15.58|17.92|15.52|17.98|15.58|17.89|15.49|0
1645769150000|2022-02-25 06:05:50|17.9|15.5|17.75|15.35|17.9|15.5|17.75|15.35|0
1645769160000|2022-02-25 06:06:00|17.74|15.34|17.64|15.24|17.74|15.34|17.64|15.24|0
1645769170000|2022-02-25 06:06:10|17.7|15.3|17.74|15.34|17.74|15.34|17.7|15.3|0
1645769180000|2022-02-25 06:06:20|17.68|15.28|17.68|15.28|17.7|15.3|17.68|15.28|0
1645769190000|2022-02-25 06:06:30|17.7|15.3|17.62|15.22|17.7|15.3|17.62|15.22|0
1645769200000|2022-02-25 06:06:40|17.59|15.19|17.7|15.3|17.7|15.3|17.59|15.19|0
1645769210000|2022-02-25 06:06:50|17.77|15.37|17.74|15.34|17.77|15.37|17.74|15.34|0
1645769220000|2022-02-25 06:07:00|17.75|15.35|17.81|15.41|17.81|15.41|17.75|15.35|0
1645769230000|2022-02-25 06:07:10|17.79|15.39|17.85|15.45|17.85|15.45|17.79|15.39|0
1645769240000|2022-02-25 06:07:20|17.81|15.41|17.77|15.37|17.85|15.45|17.77|15.37|0
1645769250000|2022-02-25 06:07:30|17.79|15.39|17.77|15.37|17.79|15.39|17.77|15.37|0
1645769260000|2022-02-25 06:07:40|17.86|15.46|17.79|15.39|17.86|15.46|17.79|15.39|0
1645769270000|2022-02-25 06:07:50|17.85|15.45|17.85|15.45|17.9|15.5|17.85|15.45|0
1645769280000|2022-02-25 06:08:00|17.96|15.56|17.77|15.37|17.96|15.56|17.77|15.37|0
1645769290000|2022-02-25 06:08:10|17.79|15.39|17.73|15.33|17.79|15.39|17.73|15.33|0
1645769300000|2022-02-25 06:08:20|17.75|15.35|17.81|15.41|17.81|15.41|17.75|15.35|0
1645769310000|2022-02-25 06:08:30|17.83|15.43|17.85|15.45|17.85|15.45|17.83|15.43|0
1645769320000|2022-02-25 06:08:40|17.83|15.43|17.77|15.37|17.83|15.43|17.77|15.37|0
1645769330000|2022-02-25 06:08:50|17.81|15.41|17.81|15.41|17.81|15.41|17.81|15.41|0
1645769340000|2022-02-25 06:09:00|17.73|15.33|17.73|15.33|17.73|15.33|17.73|15.33|0
1645769350000|2022-02-25 06:09:10|17.75|15.35|17.75|15.35|17.75|15.35|17.73|15.33|0
1645769360000|2022-02-25 06:09:20|17.73|15.33|17.83|15.43|17.83|15.43|17.73|15.33|0
1645769370000|2022-02-25 06:09:30|17.94|15.54|17.96|15.56|17.96|15.56|17.9|15.5|0
1645769380000|2022-02-25 06:09:40|18.05|15.65|18.05|15.65|18.05|15.65|18.03|15.63|0
1645769390000|2022-02-25 06:09:50|18.03|15.63|17.99|15.59|18.03|15.63|17.99|15.59|0
1645769400000|2022-02-25 06:10:00|18.03|15.63|18.11|15.71|18.11|15.71|18.03|15.63|0
1645769410000|2022-02-25 06:10:10|18.09|15.69|18.11|15.71|18.11|15.71|18.09|15.69|0
1645769420000|2022-02-25 06:10:20|18.07|15.67|18.07|15.67|18.09|15.69|18.07|15.67|0
1645769430000|2022-02-25 06:10:30|18.11|15.71|18.09|15.69|18.11|15.71|18.09|15.69|0
1645769440000|2022-02-25 06:10:40|18.07|15.67|18.11|15.71|18.11|15.71|18.07|15.67|0
1645769450000|2022-02-25 06:10:50|18.09|15.69|18.13|15.73|18.13|15.73|18.09|15.69|0
1645769460000|2022-02-25 06:11:00|18.09|15.69|18.01|15.61|18.09|15.69|18.01|15.61|0
1645769470000|2022-02-25 06:11:10|17.99|15.59|18.01|15.61|18.03|15.63|17.99|15.59|0
1645769480000|2022-02-25 06:11:20|18.03|15.63|18.26|15.86|18.26|15.86|18.03|15.63|0
1645769490000|2022-02-25 06:11:30|18.14|15.74|18.18|15.78|18.18|15.78|18.14|15.74|0
1645769500000|2022-02-25 06:11:40|18.16|15.76|18.11|15.71|18.16|15.76|18.11|15.71|0
1645769510000|2022-02-25 06:11:50|18.14|15.74|18.12|15.72|18.14|15.74|18.12|15.72|0
1645769520000|2022-02-25 06:12:00|18.14|15.74|18.24|15.84|18.24|15.84|18.14|15.74|0
1645769530000|2022-02-25 06:12:10|18.12|15.72|18.16|15.76|18.2|15.8|18.12|15.72|0
1645769540000|2022-02-25 06:12:20|18.2|15.8|18.16|15.76|18.2|15.8|18.14|15.74|0
1645769550000|2022-02-25 06:12:30|18.2|15.8|18.2|15.8|18.2|15.8|18.18|15.78|0
1645769560000|2022-02-25 06:12:40|18.22|15.82|18.18|15.78|18.22|15.82|18.18|15.78|0
1645769570000|2022-02-25 06:12:50|18.2|15.8|18.18|15.78|18.2|15.8|18.18|15.78|0
1645769580000|2022-02-25 06:13:00|18.2|15.8|18.26|15.86|18.26|15.86|18.2|15.8|0
1645769590000|2022-02-25 06:13:10|18.24|15.84|18.26|15.86|18.26|15.86|18.24|15.84|0
1645769610000|2022-02-25 06:13:30|18.2|15.8|18.2|15.8|18.2|15.8|18.2|15.8|0
1645769620000|2022-02-25 06:13:40|18.22|15.82|18.2|15.8|18.22|15.82|18.2|15.8|0
1645769630000|2022-02-25 06:13:50|18.18|15.78|18.1|15.7|18.2|15.8|18.1|15.7|0
1645769640000|2022-02-25 06:14:00|18.09|15.69|18.12|15.72|18.14|15.74|18.09|15.69|0
1645769650000|2022-02-25 06:14:10|18.08|15.68|18.07|15.67|18.08|15.68|18.07|15.67|0
1645769660000|2022-02-25 06:14:20|18.05|15.65|18.2|15.8|18.2|15.8|18.05|15.65|0
1645769670000|2022-02-25 06:14:30|18.26|15.86|18.26|15.86|18.26|15.86|18.26|15.86|0
1645769680000|2022-02-25 06:14:40|18.22|15.82|18.22|15.82|18.22|15.82|18.2|15.8|0
1645769690000|2022-02-25 06:14:50|18.18|15.78|18.2|15.8|18.2|15.8|18.18|15.78|0
1645769700000|2022-02-25 06:15:00|18.12|15.72|18.07|15.67|18.12|15.72|18.07|15.67|0
1645769710000|2022-02-25 06:15:10|18.08|15.68|18.12|15.72|18.12|15.72|18.08|15.68|0
1645769720000|2022-02-25 06:15:20|18.08|15.68|18.08|15.68|18.08|15.68|18.07|15.67|0
1645769730000|2022-02-25 06:15:30|18.03|15.63|18.05|15.65|18.05|15.65|18.03|15.63|0
1645769740000|2022-02-25 06:15:40|18.07|15.67|18.05|15.65|18.07|15.67|18.05|15.65|0
1645769750000|2022-02-25 06:15:50|18.03|15.63|18.05|15.65|18.05|15.65|18.03|15.63|0
1645769760000|2022-02-25 06:16:00|18.03|15.63|18.14|15.74|18.14|15.74|18.03|15.63|0
1645769770000|2022-02-25 06:16:10|18.08|15.68|18.07|15.67|18.08|15.68|18.05|15.65|0
1645769780000|2022-02-25 06:16:20|18.12|15.72|18.14|15.74|18.14|15.74|18.12|15.72|0
1645769790000|2022-02-25 06:16:30|18.18|15.78|18.2|15.8|18.2|15.8|18.18|15.78|0
1645769800000|2022-02-25 06:16:40|18.22|15.82|18.2|15.8|18.22|15.82|18.2|15.8|0
1645769810000|2022-02-25 06:16:50|18.18|15.78|18.18|15.78|18.18|15.78|18.18|15.78|0
1645769820000|2022-02-25 06:17:00|18.16|15.76|18.14|15.74|18.16|15.76|18.14|15.74|0
1645769830000|2022-02-25 06:17:10|18.16|15.76|18.16|15.76|18.16|15.76|18.16|15.76|0
1645769840000|2022-02-25 06:17:20|18.2|15.8|18.2|15.8|18.2|15.8|18.2|15.8|0
1645769850000|2022-02-25 06:17:30|18.18|15.78|18.37|15.97|18.37|15.97|18.18|15.78|0
1645769860000|2022-02-25 06:17:40|18.31|15.91|18.25|15.85|18.31|15.91|18.25|15.85|0
1645769870000|2022-02-25 06:17:50|18.23|15.83|18.31|15.91|18.31|15.91|18.22|15.82|0
1645769880000|2022-02-25 06:18:00|18.27|15.87|18.33|15.93|18.33|15.93|18.27|15.87|0
1645769890000|2022-02-25 06:18:10|18.35|15.95|18.31|15.91|18.41|16.01|18.31|15.91|0
1645769900000|2022-02-25 06:18:20|18.27|15.87|18.27|15.87|18.29|15.89|18.27|15.87|0
1645769910000|2022-02-25 06:18:30|18.23|15.83|18.23|15.83|18.23|15.83|18.23|15.83|0
1645769920000|2022-02-25 06:18:40|18.21|15.81|18.31|15.91|18.31|15.91|18.21|15.81|0
1645769930000|2022-02-25 06:18:50|18.33|15.93|18.41|16.01|18.41|16.01|18.33|15.93|0
1645769940000|2022-02-25 06:19:00|18.42|16.02|18.44|16.04|18.44|16.04|18.41|16.01|0
1645769950000|2022-02-25 06:19:10|18.42|16.02|18.44|16.04|18.44|16.04|18.37|15.97|0
1645769960000|2022-02-25 06:19:20|18.52|16.12|18.38|15.98|18.52|16.12|18.38|15.98|0
1645769970000|2022-02-25 06:19:30|18.44|16.04|18.4|16|18.44|16.04|18.4|16|0
1645769980000|2022-02-25 06:19:40|18.44|16.04|18.38|15.98|18.44|16.04|18.38|15.98|0
1645769990000|2022-02-25 06:19:50|18.4|16|18.42|16.02|18.42|16.02|18.4|16|0
1645770000000|2022-02-25 06:20:00|18.4|16|18.38|15.98|18.4|16|18.37|15.97|0
1645770010000|2022-02-25 06:20:10|18.4|16|18.38|15.98|18.4|16|18.38|15.98|0
1645770020000|2022-02-25 06:20:20|18.37|15.97|18.33|15.93|18.37|15.97|18.33|15.93|0
1645770030000|2022-02-25 06:20:30|18.29|15.89|18.35|15.95|18.35|15.95|18.29|15.89|0
1645770040000|2022-02-25 06:20:40|18.33|15.93|18.33|15.93|18.33|15.93|18.33|15.93|0
1645770050000|2022-02-25 06:20:50|18.25|15.85|18.21|15.81|18.25|15.85|18.21|15.81|0
1645770060000|2022-02-25 06:21:00|18.17|15.77|18.14|15.74|18.17|15.77|18.14|15.74|0
1645770070000|2022-02-25 06:21:10|18.1|15.7|18.1|15.7|18.1|15.7|18.1|15.7|0
1645770080000|2022-02-25 06:21:20|18.14|15.74|18.14|15.74|18.14|15.74|18.14|15.74|0
1645770090000|2022-02-25 06:21:30|18.15|15.75|18.15|15.75|18.17|15.77|18.15|15.75|0
1645770100000|2022-02-25 06:21:40|18.17|15.77|18.1|15.7|18.17|15.77|18.1|15.7|0
1645770120000|2022-02-25 06:22:00|18.15|15.75|18.21|15.81|18.21|15.81|18.15|15.75|0
1645770130000|2022-02-25 06:22:10|18.19|15.79|18.19|15.79|18.21|15.81|18.19|15.79|0
1645770140000|2022-02-25 06:22:20|18.21|15.81|18.21|15.81|18.21|15.81|18.19|15.79|0
1645770150000|2022-02-25 06:22:30|18.19|15.79|18.21|15.81|18.25|15.85|18.19|15.79|0
1645770160000|2022-02-25 06:22:40|18.17|15.77|18.19|15.79|18.19|15.79|18.17|15.77|0
1645770170000|2022-02-25 06:22:50|18.21|15.81|18.13|15.73|18.21|15.81|18.13|15.73|0
1645770180000|2022-02-25 06:23:00|18.15|15.75|18.13|15.73|18.17|15.77|18.13|15.73|0
1645770190000|2022-02-25 06:23:10|18.17|15.77|18.15|15.75|18.17|15.77|18.15|15.75|0
1645770200000|2022-02-25 06:23:20|18.21|15.81|18.15|15.75|18.21|15.81|18.15|15.75|0
1645770210000|2022-02-25 06:23:30|18.17|15.77|18.17|15.77|18.17|15.77|18.15|15.75|0
1645770220000|2022-02-25 06:23:40|18.13|15.73|18.13|15.73|18.13|15.73|18.11|15.71|0
1645770230000|2022-02-25 06:23:50|18.23|15.83|18.25|15.85|18.25|15.85|18.23|15.83|0
1645770240000|2022-02-25 06:24:00|18.23|15.83|18.29|15.89|18.29|15.89|18.23|15.83|0
1645770250000|2022-02-25 06:24:10|18.25|15.85|18.25|15.85|18.25|15.85|18.25|15.85|0
1645770260000|2022-02-25 06:24:20|18.29|15.89|18.29|15.89|18.29|15.89|18.29|15.89|0
1645770280000|2022-02-25 06:24:40|18.3|15.9|18.32|15.92|18.32|15.92|18.3|15.9|0
1645770290000|2022-02-25 06:24:50|18.34|15.94|18.32|15.92|18.36|15.96|18.32|15.92|0
1645770300000|2022-02-25 06:25:00|18.3|15.9|18.29|15.89|18.3|15.9|18.29|15.89|0
1645770310000|2022-02-25 06:25:10|18.25|15.85|18.27|15.87|18.32|15.92|18.25|15.85|0
1645770320000|2022-02-25 06:25:20|18.32|15.92|18.28|15.88|18.32|15.92|18.28|15.88|0
1645770330000|2022-02-25 06:25:30|18.27|15.87|18.23|15.83|18.27|15.87|18.21|15.81|0
1645770340000|2022-02-25 06:25:40|18.25|15.85|18.21|15.81|18.25|15.85|18.21|15.81|0
1645770350000|2022-02-25 06:25:50|18.25|15.85|18.26|15.86|18.26|15.86|18.23|15.83|0
1645770360000|2022-02-25 06:26:00|18.25|15.85|18.23|15.83|18.25|15.85|18.21|15.81|0
1645770370000|2022-02-25 06:26:10|18.25|15.85|18.28|15.88|18.32|15.92|18.25|15.85|0
1645770380000|2022-02-25 06:26:20|18.3|15.9|18.25|15.85|18.3|15.9|18.25|15.85|0
1645770390000|2022-02-25 06:26:30|18.28|15.88|18.25|15.85|18.28|15.88|18.25|15.85|0
1645770400000|2022-02-25 06:26:40|18.21|15.81|18.17|15.77|18.21|15.81|18.17|15.77|0
1645770410000|2022-02-25 06:26:50|18.11|15.71|18.15|15.75|18.15|15.75|18.11|15.71|0
1645770420000|2022-02-25 06:27:00|18.13|15.73|18.11|15.71|18.13|15.73|18.11|15.71|0
1645770430000|2022-02-25 06:27:10|18.09|15.69|18.09|15.69|18.11|15.71|18.09|15.69|0
1645770440000|2022-02-25 06:27:20|18.07|15.67|18.07|15.67|18.07|15.67|18.07|15.67|0
1645770450000|2022-02-25 06:27:30|18.06|15.66|18.07|15.67|18.13|15.73|18.06|15.66|0
1645770460000|2022-02-25 06:27:40|18.09|15.69|18.07|15.67|18.11|15.71|18.07|15.67|0
1645770480000|2022-02-25 06:28:00|18.11|15.71|18.11|15.71|18.11|15.71|18.11|15.71|0
1645770490000|2022-02-25 06:28:10|17.63|15.23|17.63|15.23|17.63|15.23|17.63|15.23|0
1645770500000|2022-02-25 06:28:20|17.61|15.21|17.61|15.21|17.61|15.21|17.61|15.21|0
1645770510000|2022-02-25 06:28:30|17.56|15.16|17.54|15.14|17.56|15.16|17.54|15.14|0
1645770520000|2022-02-25 06:28:40|17.59|15.19|17.65|15.25|17.65|15.25|17.59|15.19|0
1645770530000|2022-02-25 06:28:50|17.63|15.23|17.61|15.21|17.63|15.23|17.61|15.21|0
1645770540000|2022-02-25 06:29:00|17.69|15.29|17.72|15.32|17.74|15.34|17.69|15.29|0
1645770550000|2022-02-25 06:29:10|17.7|15.3|17.7|15.3|17.7|15.3|17.7|15.3|0
1645770560000|2022-02-25 06:29:20|17.72|15.32|17.69|15.29|17.72|15.32|17.67|15.27|0
1645770570000|2022-02-25 06:29:30|17.63|15.23|17.67|15.27|17.67|15.27|17.63|15.23|0
1645770580000|2022-02-25 06:29:40|17.69|15.29|17.69|15.29|17.69|15.29|17.69|15.29|0
1645770590000|2022-02-25 06:29:50|17.67|15.27|17.67|15.27|17.67|15.27|17.67|15.27|0
1645770600000|2022-02-25 06:30:00|17.69|15.29|17.65|15.25|17.72|15.32|17.65|15.25|0
1645770610000|2022-02-25 06:30:10|17.67|15.27|17.7|15.3|17.72|15.32|17.67|15.27|0
1645770620000|2022-02-25 06:30:20|17.61|15.21|17.59|15.19|17.61|15.21|17.54|15.14|0
1645770630000|2022-02-25 06:30:30|17.61|15.21|17.63|15.23|17.63|15.23|17.61|15.21|0
1645770640000|2022-02-25 06:30:40|17.54|15.14|17.55|15.15|17.55|15.15|17.54|15.14|0
1645770660000|2022-02-25 06:31:00|17.54|15.14|17.52|15.12|17.54|15.14|17.52|15.12|0
1645770670000|2022-02-25 06:31:10|17.48|15.08|17.41|15.01|17.48|15.08|17.41|15.01|0
1645770680000|2022-02-25 06:31:20|17.33|14.93|17.37|14.97|17.39|14.99|17.33|14.93|0
1645770690000|2022-02-25 06:31:30|17.42|15.02|17.46|15.06|17.46|15.06|17.42|15.02|0
1645770700000|2022-02-25 06:31:40|17.42|15.02|17.42|15.02|17.44|15.04|17.41|15.01|0
1645770710000|2022-02-25 06:31:50|17.28|14.88|17.28|14.88|17.31|14.91|17.28|14.88|0
1645770720000|2022-02-25 06:32:00|17.24|14.84|17.26|14.86|17.29|14.89|17.24|14.84|0
1645770730000|2022-02-25 06:32:10|17.22|14.82|17.24|14.84|17.24|14.84|17.2|14.8|0
1645770740000|2022-02-25 06:32:20|17.2|14.8|17.18|14.78|17.22|14.82|17.18|14.78|0
1645770750000|2022-02-25 06:32:30|17.13|14.73|17.13|14.73|17.17|14.77|17.13|14.73|0
1645770760000|2022-02-25 06:32:40|17.09|14.69|17.13|14.73|17.13|14.73|17.09|14.69|0
1645770770000|2022-02-25 06:32:50|17.11|14.71|17.22|14.82|17.22|14.82|17.11|14.71|0
1645770780000|2022-02-25 06:33:00|17.2|14.8|17.17|14.77|17.2|14.8|17.13|14.73|0
1645770790000|2022-02-25 06:33:10|17.15|14.75|17.13|14.73|17.15|14.75|17.13|14.73|0
1645770800000|2022-02-25 06:33:20|17.17|14.77|17.29|14.89|17.29|14.89|17.17|14.77|0
1645770810000|2022-02-25 06:33:30|17.31|14.91|17.39|14.99|17.39|14.99|17.28|14.88|0
1645770820000|2022-02-25 06:33:40|17.35|14.95|17.31|14.91|17.35|14.95|17.31|14.91|0
1645770830000|2022-02-25 06:33:50|17.2|14.8|17.26|14.86|17.26|14.86|17.2|14.8|0
1645770840000|2022-02-25 06:34:00|17.29|14.89|17.31|14.91|17.31|14.91|17.29|14.89|0
1645770850000|2022-02-25 06:34:10|17.33|14.93|17.4|15|17.42|15.02|17.33|14.93|0
1645770860000|2022-02-25 06:34:20|17.39|14.99|17.42|15.02|17.42|15.02|17.39|14.99|0
1645770870000|2022-02-25 06:34:30|17.46|15.06|17.42|15.02|17.46|15.06|17.42|15.02|0
1645770880000|2022-02-25 06:34:40|17.4|15|17.4|15|17.42|15.02|17.39|14.99|0
1645770890000|2022-02-25 06:34:50|17.42|15.02|17.46|15.06|17.46|15.06|17.42|15.02|0
1645770900000|2022-02-25 06:35:00|17.44|15.04|17.44|15.04|17.44|15.04|17.44|15.04|0
1645770910000|2022-02-25 06:35:10|17.46|15.06|17.46|15.06|17.46|15.06|17.46|15.06|0
1645770920000|2022-02-25 06:35:20|17.5|15.1|17.48|15.08|17.5|15.1|17.44|15.04|0
1645770930000|2022-02-25 06:35:30|17.5|15.1|17.51|15.11|17.51|15.11|17.5|15.1|0
1645770940000|2022-02-25 06:35:40|17.57|15.17|17.48|15.08|17.57|15.17|17.48|15.08|0
1645770950000|2022-02-25 06:35:50|17.53|15.13|17.53|15.13|17.53|15.13|17.51|15.11|0
1645770960000|2022-02-25 06:36:00|17.51|15.11|17.48|15.08|17.51|15.11|17.44|15.04|0
1645770970000|2022-02-25 06:36:10|17.44|15.04|17.4|15|17.46|15.06|17.4|15|0
1645770980000|2022-02-25 06:36:20|17.38|14.98|17.38|14.98|17.38|14.98|17.38|14.98|0
1645770990000|2022-02-25 06:36:30|17.44|15.04|17.53|15.13|17.53|15.13|17.44|15.04|0
1645771000000|2022-02-25 06:36:40|17.62|15.22|17.38|14.98|17.62|15.22|17.38|14.98|0
1645771010000|2022-02-25 06:36:50|17.24|14.84|17.09|14.69|17.24|14.84|17.09|14.69|0
1645771020000|2022-02-25 06:37:00|17.11|14.71|17.11|14.71|17.11|14.71|17.11|14.71|0
1645771030000|2022-02-25 06:37:10|17.13|14.73|17.09|14.69|17.13|14.73|17.09|14.69|0
1645771040000|2022-02-25 06:37:20|17.11|14.71|17.14|14.74|17.14|14.74|17.09|14.69|0
1645771050000|2022-02-25 06:37:30|17.16|14.76|17.2|14.8|17.2|14.8|17.16|14.76|0
1645771060000|2022-02-25 06:37:40|17.22|14.82|17.22|14.82|17.22|14.82|17.22|14.82|0
1645771070000|2022-02-25 06:37:50|17.27|14.87|17.27|14.87|17.29|14.89|17.27|14.87|0
1645771080000|2022-02-25 06:38:00|17.29|14.89|17.35|14.95|17.35|14.95|17.29|14.89|0
1645771090000|2022-02-25 06:38:10|17.36|14.96|17.38|14.98|17.38|14.98|17.36|14.96|0
1645771100000|2022-02-25 06:38:20|17.42|15.02|17.44|15.04|17.46|15.06|17.42|15.02|0
1645771110000|2022-02-25 06:38:30|17.42|15.02|17.42|15.02|17.42|15.02|17.42|15.02|0
1645771120000|2022-02-25 06:38:40|17.49|15.09|17.47|15.07|17.49|15.09|17.47|15.07|0
1645771130000|2022-02-25 06:38:50|17.44|15.04|17.42|15.02|17.44|15.04|17.38|14.98|0
1645771140000|2022-02-25 06:39:00|17.44|15.04|17.47|15.07|17.49|15.09|17.44|15.04|0
1645771150000|2022-02-25 06:39:10|17.49|15.09|17.53|15.13|17.53|15.13|17.49|15.09|0
1645771160000|2022-02-25 06:39:20|17.58|15.18|17.55|15.15|17.58|15.18|17.55|15.15|0
1645771170000|2022-02-25 06:39:30|17.57|15.17|17.57|15.17|17.57|15.17|17.53|15.13|0
1645771180000|2022-02-25 06:39:40|17.6|15.2|17.53|15.13|17.6|15.2|17.53|15.13|0
1645771190000|2022-02-25 06:39:50|17.55|15.15|17.53|15.13|17.55|15.15|17.51|15.11|0
1645771200000|2022-02-25 06:40:00|17.57|15.17|17.42|15.02|17.58|15.18|17.4|15|0
1645771210000|2022-02-25 06:40:10|17.4|15|17.14|14.74|17.4|15|17.14|14.74|0
1645771220000|2022-02-25 06:40:20|17.16|14.76|17.61|15.21|17.61|15.21|17.16|14.76|0
1645771230000|2022-02-25 06:40:30|17.18|14.78|16.4|14|17.25|14.85|16.4|14|0
1645771240000|2022-02-25 06:40:40|16.38|13.98|16.43|14.03|16.43|14.03|16.38|13.98|0
1645771250000|2022-02-25 06:40:50|16.45|14.05|16.49|14.09|16.49|14.09|16.45|14.05|0
1645771260000|2022-02-25 06:41:00|16.54|14.14|16.5|14.1|16.54|14.14|16.5|14.1|0
1645771270000|2022-02-25 06:41:10|16.49|14.09|16.58|14.18|16.58|14.18|16.49|14.09|0
1645771280000|2022-02-25 06:41:20|16.61|14.21|16.61|14.21|16.61|14.21|16.61|14.21|0
1645771290000|2022-02-25 06:41:30|16.58|14.18|16.61|14.21|16.65|14.25|16.58|14.18|0
1645771300000|2022-02-25 06:41:40|16.63|14.23|16.43|14.03|16.63|14.23|16.43|14.03|0
1645771310000|2022-02-25 06:41:50|16.41|14.01|16.47|14.07|16.52|14.12|16.41|14.01|0
1645771320000|2022-02-25 06:42:00|16.49|14.09|16.47|14.07|16.49|14.09|16.47|14.07|0
1645771330000|2022-02-25 06:42:10|16.5|14.1|16.49|14.09|16.5|14.1|16.49|14.09|0
1645771340000|2022-02-25 06:42:20|16.54|14.14|16.56|14.16|16.56|14.16|16.54|14.14|0
1645771350000|2022-02-25 06:42:30|16.58|14.18|16.54|14.14|16.58|14.18|16.52|14.12|0
1645771360000|2022-02-25 06:42:40|16.56|14.16|16.56|14.16|16.56|14.16|16.54|14.14|0
1645771370000|2022-02-25 06:42:50|16.54|14.14|16.63|14.23|16.63|14.23|16.54|14.14|0
1645771380000|2022-02-25 06:43:00|16.65|14.25|16.61|14.21|16.65|14.25|16.61|14.21|0
1645771390000|2022-02-25 06:43:10|16.63|14.23|16.65|14.25|16.65|14.25|16.63|14.23|0
1645771400000|2022-02-25 06:43:20|16.61|14.21|16.61|14.21|16.61|14.21|16.61|14.21|0
1645771410000|2022-02-25 06:43:30|16.63|14.23|16.63|14.23|16.63|14.23|16.63|14.23|0
1645771420000|2022-02-25 06:43:40|16.68|14.28|16.72|14.32|16.72|14.32|16.68|14.28|0
1645771430000|2022-02-25 06:43:50|16.68|14.28|16.68|14.28|16.68|14.28|16.65|14.25|0
1645771440000|2022-02-25 06:44:00|16.66|14.26|16.66|14.26|16.68|14.28|16.66|14.26|0
1645771450000|2022-02-25 06:44:10|16.68|14.28|16.66|14.26|16.68|14.28|16.66|14.26|0
1645771460000|2022-02-25 06:44:20|16.68|14.28|16.65|14.25|16.68|14.28|16.65|14.25|0
1645771470000|2022-02-25 06:44:30|16.52|14.12|16.54|14.14|16.54|14.14|16.52|14.12|0
1645771480000|2022-02-25 06:44:40|16.48|14.08|16.41|14.01|16.5|14.1|16.41|14.01|0
1645771490000|2022-02-25 06:44:50|16.43|14.03|16.43|14.03|16.45|14.05|16.43|14.03|0
1645771500000|2022-02-25 06:45:00|16.38|13.98|16.39|13.99|16.39|13.99|16.38|13.98|0
1645771510000|2022-02-25 06:45:10|16.43|14.03|16.43|14.03|16.45|14.05|16.43|14.03|0
1645771520000|2022-02-25 06:45:20|16.36|13.96|16.34|13.94|16.36|13.96|16.34|13.94|0
1645771530000|2022-02-25 06:45:30|16.32|13.92|16.34|13.94|16.34|13.94|16.32|13.92|0
1645771540000|2022-02-25 06:45:40|16.32|13.92|16.32|13.92|16.32|13.92|16.32|13.92|0
1645771550000|2022-02-25 06:45:50|16.29|13.89|16.34|13.94|16.36|13.96|16.29|13.89|0
1645771560000|2022-02-25 06:46:00|16.3|13.9|16.32|13.92|16.36|13.96|16.3|13.9|0
1645771570000|2022-02-25 06:46:10|16.34|13.94|16.32|13.92|16.34|13.94|16.32|13.92|0
1645771590000|2022-02-25 06:46:30|16.36|13.96|16.29|13.89|16.36|13.96|16.29|13.89|0
1645771600000|2022-02-25 06:46:40|16.32|13.92|16.29|13.89|16.32|13.92|16.27|13.87|0
1645771610000|2022-02-25 06:46:50|16.25|13.85|16.23|13.83|16.25|13.85|16.23|13.83|0
1645771620000|2022-02-25 06:47:00|16.25|13.85|16.23|13.83|16.25|13.85|16.23|13.83|0
1645771630000|2022-02-25 06:47:10|16.18|13.78|16.22|13.82|16.22|13.82|16.18|13.78|0
1645771640000|2022-02-25 06:47:20|16.23|13.83|16.18|13.78|16.23|13.83|16.18|13.78|0
1645771650000|2022-02-25 06:47:30|16.2|13.8|16.15|13.75|16.2|13.8|16.15|13.75|0
1645771660000|2022-02-25 06:47:40|16.18|13.78|16.22|13.82|16.22|13.82|16.18|13.78|0
1645771670000|2022-02-25 06:47:50|16.2|13.8|16.22|13.82|16.22|13.82|16.2|13.8|0
1645771680000|2022-02-25 06:48:00|16.14|13.74|16.11|13.71|16.14|13.74|16.11|13.71|0
1645771690000|2022-02-25 06:48:10|16.13|13.73|16.14|13.74|16.18|13.78|16.13|13.73|0
1645771700000|2022-02-25 06:48:20|16.13|13.73|16.13|13.73|16.13|13.73|16.11|13.71|0
1645771710000|2022-02-25 06:48:30|16.14|13.74|16.16|13.76|16.16|13.76|16.14|13.74|0
1645771720000|2022-02-25 06:48:40|16.07|13.67|16.13|13.73|16.18|13.78|16.07|13.67|0
1645771730000|2022-02-25 06:48:50|16.14|13.74|16.16|13.76|16.2|13.8|16.14|13.74|0
1645771740000|2022-02-25 06:49:00|16.23|13.83|16.21|13.81|16.23|13.83|16.2|13.8|0
1645771750000|2022-02-25 06:49:10|16.28|13.88|16.23|13.83|16.28|13.88|16.23|13.83|0
1645771760000|2022-02-25 06:49:20|16.21|13.81|16.21|13.81|16.23|13.83|16.21|13.81|0
1645771770000|2022-02-25 06:49:30|16.25|13.85|16.28|13.88|16.28|13.88|16.25|13.85|0
1645771780000|2022-02-25 06:49:40|16.3|13.9|16.32|13.92|16.34|13.94|16.3|13.9|0
1645771790000|2022-02-25 06:49:50|16.34|13.94|16.3|13.9|16.34|13.94|16.28|13.88|0
1645771800000|2022-02-25 06:50:00|16.23|13.83|16.23|13.83|16.23|13.83|16.21|13.81|0
1645771810000|2022-02-25 06:50:10|16.25|13.85|16.34|13.94|16.34|13.94|16.25|13.85|0
1645771820000|2022-02-25 06:50:20|16.35|13.95|16.27|13.87|16.35|13.95|16.25|13.85|0
1645771830000|2022-02-25 06:50:30|16.34|13.94|16.21|13.81|16.34|13.94|16.21|13.81|0
1645771850000|2022-02-25 06:50:50|16.25|13.85|16.21|13.81|16.25|13.85|16.21|13.81|0
1645771860000|2022-02-25 06:51:00|16.23|13.83|16.28|13.88|16.28|13.88|16.23|13.83|0
1645771870000|2022-02-25 06:51:10|16.25|13.85|16.34|13.94|16.35|13.95|16.25|13.85|0
1645771880000|2022-02-25 06:51:20|16.35|13.95|16.32|13.92|16.35|13.95|16.32|13.92|0
1645771890000|2022-02-25 06:51:30|16.28|13.88|16.25|13.85|16.3|13.9|16.25|13.85|0
1645771900000|2022-02-25 06:51:40|16.23|13.83|16.16|13.76|16.23|13.83|16.16|13.76|0
1645771910000|2022-02-25 06:51:50|16.18|13.78|16.18|13.78|16.18|13.78|16.14|13.74|0
1645771920000|2022-02-25 06:52:00|16.21|13.81|16.26|13.86|16.26|13.86|16.19|13.79|0
1645771930000|2022-02-25 06:52:10|16.28|13.88|16.28|13.88|16.28|13.88|16.26|13.86|0
1645771940000|2022-02-25 06:52:20|16.3|13.9|16.26|13.86|16.32|13.92|16.26|13.86|0
1645771950000|2022-02-25 06:52:30|16.28|13.88|16.28|13.88|16.28|13.88|16.28|13.88|0
1645771960000|2022-02-25 06:52:40|16.21|13.81|16.23|13.83|16.23|13.83|16.21|13.81|0
1645771970000|2022-02-25 06:52:50|16.25|13.85|16.26|13.86|16.26|13.86|16.25|13.85|0
1645771980000|2022-02-25 06:53:00|16.3|13.9|16.25|13.85|16.3|13.9|16.25|13.85|0
1645771990000|2022-02-25 06:53:10|16.26|13.86|16.33|13.93|16.33|13.93|16.26|13.86|0
1645772000000|2022-02-25 06:53:20|16.32|13.92|16.35|13.95|16.35|13.95|16.3|13.9|0
1645772010000|2022-02-25 06:53:30|16.37|13.97|16.35|13.95|16.37|13.97|16.35|13.95|0
1645772020000|2022-02-25 06:53:40|16.28|13.88|16.18|13.78|16.28|13.88|16.18|13.78|0
1645772030000|2022-02-25 06:53:50|16.21|13.81|16.19|13.79|16.21|13.81|16.19|13.79|0
1645772040000|2022-02-25 06:54:00|16.18|13.78|16.21|13.81|16.23|13.83|16.18|13.78|0
1645772050000|2022-02-25 06:54:10|16.19|13.79|16.19|13.79|16.21|13.81|16.19|13.79|0
1645772060000|2022-02-25 06:54:20|16.18|13.78|16.12|13.72|16.18|13.78|16.1|13.7|0
1645772070000|2022-02-25 06:54:30|16.16|13.76|16.17|13.77|16.17|13.77|16.14|13.74|0
1645772080000|2022-02-25 06:54:40|16.14|13.74|16.19|13.79|16.19|13.79|16.14|13.74|0
1645772090000|2022-02-25 06:54:50|16.17|13.77|16.28|13.88|16.28|13.88|16.17|13.77|0
1645772100000|2022-02-25 06:55:00|16.32|13.92|16.35|13.95|16.35|13.95|16.3|13.9|0
1645772110000|2022-02-25 06:55:10|16.39|13.99|16.42|14.02|16.42|14.02|16.37|13.97|0
1645772120000|2022-02-25 06:55:20|16.47|14.07|16.35|13.95|16.47|14.07|16.35|13.95|0
1645772130000|2022-02-25 06:55:30|16.39|13.99|16.42|14.02|16.46|14.06|16.39|13.99|0
1645772140000|2022-02-25 06:55:40|16.44|14.04|16.37|13.97|16.44|14.04|16.37|13.97|0
1645772150000|2022-02-25 06:55:50|16.39|13.99|16.39|13.99|16.4|14|16.39|13.99|0
1645772160000|2022-02-25 06:56:00|16.35|13.95|16.35|13.95|16.35|13.95|16.35|13.95|0
1645772170000|2022-02-25 06:56:10|16.37|13.97|16.44|14.04|16.47|14.07|16.37|13.97|0
1645772180000|2022-02-25 06:56:20|16.46|14.06|16.46|14.06|16.46|14.06|16.44|14.04|0
1645772190000|2022-02-25 06:56:30|16.49|14.09|16.33|13.93|16.49|14.09|16.33|13.93|0
1645772200000|2022-02-25 06:56:40|16.35|13.95|16.35|13.95|16.35|13.95|16.35|13.95|0
1645772210000|2022-02-25 06:56:50|16.37|13.97|16.33|13.93|16.37|13.97|16.31|13.91|0
1645772220000|2022-02-25 06:57:00|16.31|13.91|16.39|13.99|16.39|13.99|16.31|13.91|0
1645772230000|2022-02-25 06:57:10|16.4|14|16.4|14|16.42|14.02|16.4|14|0
1645772240000|2022-02-25 06:57:20|16.38|13.98|16.24|13.84|16.38|13.98|16.24|13.84|0
1645772250000|2022-02-25 06:57:30|16.17|13.77|16.17|13.77|16.17|13.77|16.17|13.77|0
1645772260000|2022-02-25 06:57:40|16.07|13.67|16.07|13.67|16.08|13.68|16.07|13.67|0
1645772270000|2022-02-25 06:57:50|16.08|13.68|16.03|13.63|16.08|13.68|16.03|13.63|0
1645772280000|2022-02-25 06:58:00|16.08|13.68|16.12|13.72|16.12|13.72|16.08|13.68|0
1645772290000|2022-02-25 06:58:10|16.14|13.74|16.17|13.77|16.17|13.77|16.14|13.74|0
1645772300000|2022-02-25 06:58:20|16.14|13.74|16.14|13.74|16.14|13.74|16.14|13.74|0
1645772310000|2022-02-25 06:58:30|16.17|13.77|16.15|13.75|16.17|13.77|16.14|13.74|0
1645772320000|2022-02-25 06:58:40|16.17|13.77|16.19|13.79|16.21|13.81|16.17|13.77|0
1645772330000|2022-02-25 06:58:50|16.26|13.86|16.24|13.84|16.26|13.86|16.24|13.84|0
1645772340000|2022-02-25 06:59:00|16.21|13.81|16.24|13.84|16.24|13.84|16.17|13.77|0
1645772350000|2022-02-25 06:59:10|16.28|13.88|16.28|13.88|16.28|13.88|16.28|13.88|0
1645772360000|2022-02-25 06:59:20|16.24|13.84|16.24|13.84|16.26|13.86|16.24|13.84|0
1645772370000|2022-02-25 06:59:30|16.21|13.81|16.26|13.86|16.26|13.86|16.21|13.81|0
1645772380000|2022-02-25 06:59:40|16.15|13.75|16.15|13.75|16.15|13.75|16.15|13.75|0
1645772390000|2022-02-25 06:59:50|16.24|13.84|16.31|13.91|16.31|13.91|16.24|13.84|0
1645772400000|2022-02-25 07:00:00|16.29|13.89|16.19|13.79|16.29|13.89|16.19|13.79|0
1645772410000|2022-02-25 07:00:10|16.17|13.77|16.07|13.67|16.17|13.77|16.07|13.67|0
1645772420000|2022-02-25 07:00:20|16.08|13.68|16.07|13.67|16.08|13.68|16.07|13.67|0
1645772430000|2022-02-25 07:00:30|16.12|13.72|16.07|13.67|16.12|13.72|16.07|13.67|0
1645772440000|2022-02-25 07:00:40|16.03|13.63|16.03|13.63|16.06|13.66|16.03|13.63|0
1645772450000|2022-02-25 07:00:50|15.93|13.53|15.96|13.56|15.96|13.56|15.93|13.53|0
1645772460000|2022-02-25 07:01:00|15.89|13.49|15.96|13.56|15.96|13.56|15.89|13.49|0
1645772470000|2022-02-25 07:01:10|16.05|13.65|16.15|13.75|16.24|13.84|16.05|13.65|0
1645772480000|2022-02-25 07:01:20|16.22|13.82|16.06|13.66|16.22|13.82|16.06|13.66|0
1645772490000|2022-02-25 07:01:30|16.03|13.63|16.08|13.68|16.08|13.68|16.03|13.63|0
1645772500000|2022-02-25 07:01:40|16.03|13.63|16.15|13.75|16.15|13.75|16.03|13.63|0
1645772510000|2022-02-25 07:01:50|16.2|13.8|16.38|13.98|16.38|13.98|16.2|13.8|0
1645772520000|2022-02-25 07:02:00|16.49|14.09|16.58|14.18|16.58|14.18|16.47|14.07|0
1645772530000|2022-02-25 07:02:10|16.63|14.23|16.63|14.23|16.68|14.28|16.63|14.23|0
1645772540000|2022-02-25 07:02:20|16.7|14.3|17.11|14.71|17.11|14.71|16.7|14.3|0
1645772550000|2022-02-25 07:02:30|17.03|14.63|17.01|14.61|17.11|14.71|17.01|14.61|0
1645772560000|2022-02-25 07:02:40|17.03|14.63|17.05|14.65|17.07|14.67|16.99|14.59|0
1645772570000|2022-02-25 07:02:50|16.96|14.56|16.94|14.54|16.96|14.56|16.94|14.54|0
1645772580000|2022-02-25 07:03:00|16.85|14.45|16.78|14.38|16.85|14.45|16.78|14.38|0
1645772590000|2022-02-25 07:03:10|16.81|14.41|16.79|14.39|16.81|14.41|16.79|14.39|0
1645772600000|2022-02-25 07:03:20|16.81|14.41|16.7|14.3|16.81|14.41|16.7|14.3|0
1645772610000|2022-02-25 07:03:30|16.68|14.28|16.67|14.27|16.68|14.28|16.67|14.27|0
1645772620000|2022-02-25 07:03:40|16.72|14.32|16.54|14.14|16.72|14.32|16.54|14.14|0
1645772630000|2022-02-25 07:03:50|16.49|14.09|16.45|14.05|16.5|14.1|16.45|14.05|0
1645772640000|2022-02-25 07:04:00|16.36|13.96|16.31|13.91|16.36|13.96|16.31|13.91|0
1645772650000|2022-02-25 07:04:10|16.25|13.85|16.2|13.8|16.25|13.85|16.17|13.77|0
1645772660000|2022-02-25 07:04:20|16.22|13.82|16.24|13.84|16.24|13.84|16.22|13.82|0
1645772670000|2022-02-25 07:04:30|16.27|13.87|16.33|13.93|16.33|13.93|16.27|13.87|0
1645772680000|2022-02-25 07:04:40|16.29|13.89|16.25|13.85|16.29|13.89|16.22|13.82|0
1645772690000|2022-02-25 07:04:50|16.22|13.82|16.18|13.78|16.22|13.82|16.18|13.78|0
1645772700000|2022-02-25 07:05:00|16.15|13.75|16.13|13.73|16.15|13.75|16.06|13.66|0
1645772710000|2022-02-25 07:05:10|16.06|13.66|16.03|13.63|16.06|13.66|16.01|13.61|0
1645772720000|2022-02-25 07:05:20|15.99|13.59|15.96|13.56|15.99|13.59|15.96|13.56|0
1645772730000|2022-02-25 07:05:30|15.83|13.43|15.8|13.4|15.83|13.43|15.8|13.4|0
1645772740000|2022-02-25 07:05:40|15.82|13.42|15.71|13.31|15.82|13.42|15.7|13.3|0
1645772750000|2022-02-25 07:05:50|15.68|13.28|15.59|13.19|15.68|13.28|15.59|13.19|0
1645772760000|2022-02-25 07:06:00|15.58|13.18|15.56|13.16|15.58|13.18|15.56|13.16|0
1645772770000|2022-02-25 07:06:10|15.78|13.38|15.85|13.45|15.85|13.45|15.78|13.38|0
1645772780000|2022-02-25 07:06:20|15.82|13.42|15.82|13.42|15.94|13.54|15.82|13.42|0
1645772790000|2022-02-25 07:06:30|15.9|13.5|15.85|13.45|15.9|13.5|15.83|13.43|0
1645772800000|2022-02-25 07:06:40|15.89|13.49|15.73|13.33|15.89|13.49|15.73|13.33|0
1645772810000|2022-02-25 07:06:50|15.75|13.35|15.78|13.38|15.82|13.42|15.75|13.35|0
1645772820000|2022-02-25 07:07:00|15.83|13.43|15.71|13.31|15.83|13.43|15.71|13.31|0
1645772830000|2022-02-25 07:07:10|15.65|13.25|15.54|13.14|15.65|13.25|15.54|13.14|0
1645772840000|2022-02-25 07:07:20|15.53|13.13|15.56|13.16|15.58|13.18|15.51|13.11|0
1645772850000|2022-02-25 07:07:30|15.58|13.18|15.64|13.24|15.64|13.24|15.58|13.18|0
1645772860000|2022-02-25 07:07:40|15.73|13.33|15.59|13.19|15.73|13.33|15.59|13.19|0
1645772870000|2022-02-25 07:07:50|15.52|13.12|15.51|13.11|15.56|13.16|15.51|13.11|0
1645772880000|2022-02-25 07:08:00|15.64|13.24|15.61|13.21|15.66|13.26|15.61|13.21|0
1645772890000|2022-02-25 07:08:10|15.66|13.26|15.61|13.21|15.66|13.26|15.59|13.19|0
1645772900000|2022-02-25 07:08:20|15.63|13.23|15.66|13.26|15.71|13.31|15.63|13.23|0
1645772910000|2022-02-25 07:08:30|15.71|13.31|15.66|13.26|15.71|13.31|15.66|13.26|0
1645772920000|2022-02-25 07:08:40|15.61|13.21|15.69|13.29|15.69|13.29|15.61|13.21|0
1645772930000|2022-02-25 07:08:50|15.76|13.36|15.73|13.33|15.76|13.36|15.69|13.29|0
1645772940000|2022-02-25 07:09:00|15.66|13.26|15.66|13.26|15.66|13.26|15.66|13.26|0
1645772950000|2022-02-25 07:09:10|15.61|13.21|15.63|13.23|15.63|13.23|15.61|13.21|0
1645772960000|2022-02-25 07:09:20|15.75|13.35|15.73|13.33|15.75|13.35|15.73|13.33|0
1645772970000|2022-02-25 07:09:30|15.69|13.29|15.63|13.23|15.69|13.29|15.63|13.23|0
1645772980000|2022-02-25 07:09:40|15.64|13.24|15.61|13.21|15.64|13.24|15.61|13.21|0
1645772990000|2022-02-25 07:09:50|15.63|13.23|15.66|13.26|15.66|13.26|15.54|13.14|0
1645773000000|2022-02-25 07:10:00|15.63|13.23|15.61|13.21|15.75|13.35|15.61|13.21|0
1645773010000|2022-02-25 07:10:10|15.63|13.23|15.64|13.24|15.64|13.24|15.63|13.23|0
1645773020000|2022-02-25 07:10:20|15.61|13.21|15.54|13.14|15.61|13.21|15.54|13.14|0
1645773030000|2022-02-25 07:10:30|15.51|13.11|15.51|13.11|15.51|13.11|15.49|13.09|0
1645773040000|2022-02-25 07:10:40|15.54|13.14|15.49|13.09|15.54|13.14|15.49|13.09|0
1645773050000|2022-02-25 07:10:50|15.47|13.07|15.49|13.09|15.49|13.09|15.45|13.05|0
1645773060000|2022-02-25 07:11:00|15.51|13.11|15.54|13.14|15.62|13.22|15.51|13.11|0
1645773070000|2022-02-25 07:11:10|15.52|13.12|15.52|13.12|15.52|13.12|15.47|13.07|0
1645773080000|2022-02-25 07:11:20|15.51|13.11|15.47|13.07|15.51|13.11|15.47|13.07|0
1645773090000|2022-02-25 07:11:30|15.45|13.05|15.44|13.04|15.47|13.07|15.44|13.04|0
1645773100000|2022-02-25 07:11:40|15.4|13|15.54|13.14|15.54|13.14|15.4|13|0
1645773110000|2022-02-25 07:11:50|15.52|13.12|15.64|13.24|15.64|13.24|15.47|13.07|0
1645773120000|2022-02-25 07:12:00|15.71|13.31|15.66|13.26|15.71|13.31|15.66|13.26|0
1645773130000|2022-02-25 07:12:10|15.57|13.17|15.52|13.12|15.57|13.17|15.52|13.12|0
1645773140000|2022-02-25 07:12:20|15.54|13.14|15.59|13.19|15.61|13.21|15.54|13.14|0
1645773150000|2022-02-25 07:12:30|15.71|13.31|15.59|13.19|15.71|13.31|15.59|13.19|0
1645773160000|2022-02-25 07:12:40|15.61|13.21|15.64|13.24|15.64|13.24|15.61|13.21|0
1645773170000|2022-02-25 07:12:50|15.71|13.31|15.74|13.34|15.74|13.34|15.71|13.31|0
1645773180000|2022-02-25 07:13:00|15.81|13.41|15.92|13.52|15.92|13.52|15.81|13.41|0
1645773190000|2022-02-25 07:13:10|15.9|13.5|15.85|13.45|15.9|13.5|15.79|13.39|0
1645773200000|2022-02-25 07:13:20|15.81|13.41|15.85|13.45|15.85|13.45|15.81|13.41|0
1645773210000|2022-02-25 07:13:30|15.81|13.41|15.71|13.31|15.81|13.41|15.71|13.31|0
1645773220000|2022-02-25 07:13:40|15.78|13.38|15.83|13.43|15.83|13.43|15.78|13.38|0
1645773230000|2022-02-25 07:13:50|15.93|13.53|15.93|13.53|15.93|13.53|15.88|13.48|0
1645773240000|2022-02-25 07:14:00|15.92|13.52|16.02|13.62|16.02|13.62|15.92|13.52|0
1645773250000|2022-02-25 07:14:10|16.05|13.65|16.02|13.62|16.05|13.65|16.02|13.62|0
1645773260000|2022-02-25 07:14:20|15.88|13.48|15.88|13.48|15.88|13.48|15.88|13.48|0
1645773270000|2022-02-25 07:14:30|15.81|13.41|15.74|13.34|15.83|13.43|15.74|13.34|0
1645773280000|2022-02-25 07:14:40|15.76|13.36|14.72|12.32|15.78|13.38|14.72|12.32|0
1645773290000|2022-02-25 07:14:50|16.97|14.57|15.77|13.37|16.97|14.57|15.77|13.37|0
1645773300000|2022-02-25 07:15:00|15.79|13.39|16.6|14.2|16.63|14.23|15.79|13.39|0
1645773310000|2022-02-25 07:15:10|15.81|13.41|15.78|13.38|15.81|13.41|15.78|13.38|0
1645773320000|2022-02-25 07:15:20|15.76|13.36|15.81|13.41|15.81|13.41|15.76|13.36|0
1645773330000|2022-02-25 07:15:30|15.67|13.27|15.85|13.45|15.85|13.45|15.67|13.27|0
1645773340000|2022-02-25 07:15:40|15.78|13.38|15.64|13.24|15.78|13.38|15.64|13.24|0
1645773350000|2022-02-25 07:15:50|15.62|13.22|15.67|13.27|15.67|13.27|15.62|13.22|0
1645773360000|2022-02-25 07:16:00|15.74|13.34|15.67|13.27|15.74|13.34|15.67|13.27|0
1645773370000|2022-02-25 07:16:10|15.64|13.24|15.66|13.26|15.67|13.27|15.64|13.24|0
1645773380000|2022-02-25 07:16:20|15.67|13.27|15.54|13.14|15.67|13.27|15.54|13.14|0
1645773390000|2022-02-25 07:16:30|15.47|13.07|15.4|13|15.47|13.07|15.4|13|0
1645773400000|2022-02-25 07:16:40|15.45|13.05|15.45|13.05|15.45|13.05|15.43|13.03|0
1645773410000|2022-02-25 07:16:50|15.4|13|15.43|13.03|15.47|13.07|15.4|13|0
1645773420000|2022-02-25 07:17:00|15.47|13.07|15.47|13.07|15.54|13.14|15.47|13.07|0
1645773430000|2022-02-25 07:17:10|15.45|13.05|15.45|13.05|15.45|13.05|15.45|13.05|0
1645773440000|2022-02-25 07:17:20|15.42|13.02|15.42|13.02|15.47|13.07|15.4|13|0
1645773450000|2022-02-25 07:17:30|15.43|13.03|15.42|13.02|15.43|13.03|15.4|13|0
1645773460000|2022-02-25 07:17:40|15.4|13|15.38|12.98|15.4|13|15.37|12.97|0
1645773470000|2022-02-25 07:17:50|15.37|12.97|15.35|12.95|15.42|13.02|15.35|12.95|0
1645773480000|2022-02-25 07:18:00|15.43|13.03|15.43|13.03|15.48|13.08|15.43|13.03|0
1645773490000|2022-02-25 07:18:10|15.47|13.07|15.47|13.07|15.47|13.07|15.45|13.05|0
1645773500000|2022-02-25 07:18:20|15.5|13.1|15.55|13.15|15.57|13.17|15.5|13.1|0
1645773510000|2022-02-25 07:18:30|15.52|13.12|15.5|13.1|15.64|13.24|15.5|13.1|0
1645773520000|2022-02-25 07:18:40|15.47|13.07|15.48|13.08|15.53|13.13|15.47|13.07|0
1645773530000|2022-02-25 07:18:50|15.53|13.13|15.53|13.13|15.57|13.17|15.53|13.13|0
1645773540000|2022-02-25 07:19:00|15.55|13.15|15.57|13.17|15.6|13.2|15.55|13.15|0
1645773550000|2022-02-25 07:19:10|15.64|13.24|15.64|13.24|15.64|13.24|15.6|13.2|0
1645773560000|2022-02-25 07:19:20|15.62|13.22|15.52|13.12|15.62|13.22|15.52|13.12|0
1645773570000|2022-02-25 07:19:30|15.53|13.13|15.47|13.07|15.53|13.13|15.47|13.07|0
1645773580000|2022-02-25 07:19:40|15.5|13.1|15.5|13.1|15.5|13.1|15.5|13.1|0
1645773590000|2022-02-25 07:19:50|15.57|13.17|15.6|13.2|15.6|13.2|15.57|13.17|0
1645773600000|2022-02-25 07:20:00|15.62|13.22|15.67|13.27|15.69|13.29|15.62|13.22|0
1645773610000|2022-02-25 07:20:10|15.65|13.25|15.67|13.27|15.69|13.29|15.65|13.25|0
1645773620000|2022-02-25 07:20:20|15.69|13.29|15.65|13.25|15.69|13.29|15.65|13.25|0
1645773630000|2022-02-25 07:20:30|15.62|13.22|15.62|13.22|15.62|13.22|15.62|13.22|0
1645773640000|2022-02-25 07:20:40|15.6|13.2|15.64|13.24|15.65|13.25|15.6|13.2|0
1645773650000|2022-02-25 07:20:50|15.67|13.27|15.64|13.24|15.67|13.27|15.62|13.22|0
1645773660000|2022-02-25 07:21:00|15.57|13.17|15.55|13.15|15.57|13.17|15.53|13.13|0
1645773670000|2022-02-25 07:21:10|15.58|13.18|15.64|13.24|15.64|13.24|15.58|13.18|0
1645773680000|2022-02-25 07:21:20|15.62|13.22|15.53|13.13|15.62|13.22|15.53|13.13|0
1645773690000|2022-02-25 07:21:30|15.5|13.1|15.53|13.13|15.53|13.13|15.5|13.1|0
1645773700000|2022-02-25 07:21:40|15.46|13.06|15.43|13.03|15.48|13.08|15.43|13.03|0
1645773710000|2022-02-25 07:21:50|15.45|13.05|15.43|13.03|15.45|13.05|15.43|13.03|0
1645773730000|2022-02-25 07:22:10|15.4|13|15.36|12.96|15.41|13.01|15.36|12.96|0
1645773740000|2022-02-25 07:22:20|15.43|13.03|15.36|12.96|15.43|13.03|15.36|12.96|0
1645773750000|2022-02-25 07:22:30|15.33|12.93|15.33|12.93|15.36|12.96|15.33|12.93|0
1645773760000|2022-02-25 07:22:40|15.4|13|15.5|13.1|15.5|13.1|15.38|12.98|0
1645773770000|2022-02-25 07:22:50|15.45|13.05|15.45|13.05|15.45|13.05|15.43|13.03|0
1645773780000|2022-02-25 07:23:00|15.43|13.03|15.46|13.06|15.5|13.1|15.43|13.03|0
1645773790000|2022-02-25 07:23:10|15.5|13.1|15.51|13.11|15.53|13.13|15.5|13.1|0
1645773800000|2022-02-25 07:23:20|15.46|13.06|15.46|13.06|15.46|13.06|15.46|13.06|0
1645773810000|2022-02-25 07:23:30|15.43|13.03|15.43|13.03|15.43|13.03|15.4|13|0
1645773820000|2022-02-25 07:23:40|15.5|13.1|15.46|13.06|15.5|13.1|15.46|13.06|0
1645773830000|2022-02-25 07:23:50|15.53|13.13|15.57|13.17|15.57|13.17|15.51|13.11|0
1645773840000|2022-02-25 07:24:00|15.55|13.15|15.63|13.23|15.63|13.23|15.55|13.15|0
1645773860000|2022-02-25 07:24:20|15.62|13.22|15.63|13.23|15.63|13.23|15.62|13.22|0
1645773870000|2022-02-25 07:24:30|15.74|13.34|15.79|13.39|15.8|13.4|15.74|13.34|0
1645773880000|2022-02-25 07:24:40|15.84|13.44|15.87|13.47|15.87|13.47|15.84|13.44|0
1645773890000|2022-02-25 07:24:50|15.91|13.51|15.94|13.54|15.96|13.56|15.91|13.51|0
1645773900000|2022-02-25 07:25:00|15.84|13.44|15.91|13.51|15.91|13.51|15.84|13.44|0
1645773910000|2022-02-25 07:25:10|15.84|13.44|15.84|13.44|15.84|13.44|15.84|13.44|0
1645773920000|2022-02-25 07:25:20|15.87|13.47|15.86|13.46|15.91|13.51|15.86|13.46|0
1645773930000|2022-02-25 07:25:30|15.8|13.4|15.7|13.3|15.8|13.4|15.7|13.3|0
1645773940000|2022-02-25 07:25:40|15.67|13.27|15.65|13.25|15.68|13.28|15.65|13.25|0
1645773950000|2022-02-25 07:25:50|15.63|13.23|15.67|13.27|15.67|13.27|15.63|13.23|0
1645773960000|2022-02-25 07:26:00|15.63|13.23|15.77|13.37|15.77|13.37|15.63|13.23|0
1645773970000|2022-02-25 07:26:10|15.8|13.4|15.73|13.33|15.8|13.4|15.72|13.32|0
1645773980000|2022-02-25 07:26:20|15.75|13.35|15.84|13.44|15.84|13.44|15.73|13.33|0
1645773990000|2022-02-25 07:26:30|15.85|13.45|15.79|13.39|15.85|13.45|15.77|13.37|0
1645774000000|2022-02-25 07:26:40|15.8|13.4|15.49|13.09|15.8|13.4|15.49|13.09|0
1645774010000|2022-02-25 07:26:50|15.56|13.16|15.54|13.14|15.59|13.19|15.54|13.14|0
1645774020000|2022-02-25 07:27:00|15.56|13.16|15.63|13.23|15.63|13.23|15.56|13.16|0
1645774030000|2022-02-25 07:27:10|15.61|13.21|15.65|13.25|15.68|13.28|15.61|13.21|0
1645774040000|2022-02-25 07:27:20|15.61|13.21|15.64|13.24|15.64|13.24|15.59|13.19|0
1645774050000|2022-02-25 07:27:30|15.63|13.23|15.66|13.26|15.66|13.26|15.61|13.21|0
1645774060000|2022-02-25 07:27:40|15.63|13.23|15.63|13.23|15.63|13.23|15.61|13.21|0
1645774070000|2022-02-25 07:27:50|15.64|13.24|15.68|13.28|15.68|13.28|15.64|13.24|0
1645774080000|2022-02-25 07:28:00|15.71|13.31|15.68|13.28|15.71|13.31|15.66|13.26|0
1645774090000|2022-02-25 07:28:10|15.71|13.31|15.71|13.31|15.71|13.31|15.71|13.31|0
1645774100000|2022-02-25 07:28:20|15.73|13.33|15.61|13.21|15.73|13.33|15.61|13.21|0
1645774110000|2022-02-25 07:28:30|15.64|13.24|15.61|13.21|15.64|13.24|15.61|13.21|0
1645774120000|2022-02-25 07:28:40|15.58|13.18|15.47|13.07|15.58|13.18|15.47|13.07|0
1645774130000|2022-02-25 07:28:50|15.58|13.18|15.61|13.21|15.61|13.21|15.58|13.18|0
1645774140000|2022-02-25 07:29:00|15.63|13.23|15.58|13.18|15.64|13.24|15.58|13.18|0
1645774150000|2022-02-25 07:29:10|15.56|13.16|15.61|13.21|15.61|13.21|15.56|13.16|0
1645774160000|2022-02-25 07:29:20|15.64|13.24|15.73|13.33|15.73|13.33|15.57|13.17|0
1645774170000|2022-02-25 07:29:30|15.71|13.31|15.8|13.4|15.8|13.4|15.71|13.31|0
1645774180000|2022-02-25 07:29:40|15.78|13.38|15.78|13.38|15.78|13.38|15.75|13.35|0
1645774190000|2022-02-25 07:29:50|15.83|13.43|15.99|13.59|15.99|13.59|15.83|13.43|0
1645774200000|2022-02-25 07:30:00|15.9|13.5|16.06|13.66|16.06|13.66|15.9|13.5|0
1645774210000|2022-02-25 07:30:10|16.09|13.69|15.95|13.55|16.09|13.69|15.92|13.52|0
1645774220000|2022-02-25 07:30:20|15.92|13.52|15.88|13.48|15.95|13.55|15.88|13.48|0
1645774230000|2022-02-25 07:30:30|15.9|13.5|15.78|13.38|15.9|13.5|15.78|13.38|0
1645774240000|2022-02-25 07:30:40|15.75|13.35|15.62|13.22|15.75|13.35|15.62|13.22|0
1645774250000|2022-02-25 07:30:50|15.64|13.24|15.61|13.21|15.64|13.24|15.61|13.21|0
1645774260000|2022-02-25 07:31:00|15.68|13.28|15.71|13.31|15.71|13.31|15.68|13.28|0
1645774270000|2022-02-25 07:31:10|15.83|13.43|15.64|13.24|15.83|13.43|15.64|13.24|0
1645774280000|2022-02-25 07:31:20|15.66|13.26|15.66|13.26|15.66|13.26|15.64|13.24|0
1645774290000|2022-02-25 07:31:30|15.61|13.21|15.71|13.31|15.75|13.35|15.61|13.21|0
1645774300000|2022-02-25 07:31:40|15.8|13.4|15.9|13.5|15.9|13.5|15.8|13.4|0
1645774310000|2022-02-25 07:31:50|15.99|13.59|15.99|13.59|15.99|13.59|15.99|13.59|0
1645774320000|2022-02-25 07:32:00|15.97|13.57|15.97|13.57|15.97|13.57|15.97|13.57|0
1645774330000|2022-02-25 07:32:10|16.02|13.62|16.09|13.69|16.09|13.69|15.99|13.59|0
1645774340000|2022-02-25 07:32:20|16.13|13.73|16.02|13.62|16.13|13.73|16.02|13.62|0
1645774350000|2022-02-25 07:32:30|16.09|13.69|15.97|13.57|16.09|13.69|15.97|13.57|0
1645774360000|2022-02-25 07:32:40|15.92|13.52|15.88|13.48|15.92|13.52|15.86|13.46|0
1645774370000|2022-02-25 07:32:50|16|13.6|16.04|13.64|16.04|13.64|16|13.6|0
1645774380000|2022-02-25 07:33:00|16.02|13.62|16.06|13.66|16.06|13.66|16.02|13.62|0
1645774390000|2022-02-25 07:33:10|16.09|13.69|16.13|13.73|16.13|13.73|16.09|13.69|0
1645774400000|2022-02-25 07:33:20|16.16|13.76|15.97|13.57|16.16|13.76|15.97|13.57|0
1645774410000|2022-02-25 07:33:30|15.86|13.46|15.85|13.45|15.86|13.46|15.83|13.43|0
1645774420000|2022-02-25 07:33:40|15.86|13.46|15.95|13.55|15.95|13.55|15.86|13.46|0
1645774430000|2022-02-25 07:33:50|15.88|13.48|15.88|13.48|15.9|13.5|15.88|13.48|0
1645774440000|2022-02-25 07:34:00|15.85|13.45|15.88|13.48|15.88|13.48|15.85|13.45|0
1645774450000|2022-02-25 07:34:10|16.02|13.62|16.11|13.71|16.11|13.71|16.02|13.62|0
1645774460000|2022-02-25 07:34:20|16.07|13.67|16.11|13.71|16.11|13.71|16.06|13.66|0
1645774470000|2022-02-25 07:34:30|16.13|13.73|16.13|13.73|16.18|13.78|16.13|13.73|0
1645774480000|2022-02-25 07:34:40|16.14|13.74|16.18|13.78|16.18|13.78|16.14|13.74|0
1645774490000|2022-02-25 07:34:50|16.23|13.83|16.25|13.85|16.25|13.85|16.21|13.81|0
1645774500000|2022-02-25 07:35:00|16.2|13.8|16.2|13.8|16.27|13.87|16.2|13.8|0
1645774510000|2022-02-25 07:35:10|16.28|13.88|16.32|13.92|16.34|13.94|16.28|13.88|0
1645774520000|2022-02-25 07:35:20|16.3|13.9|16.37|13.97|16.41|14.01|16.3|13.9|0
1645774530000|2022-02-25 07:35:30|16.32|13.92|16.43|14.03|16.43|14.03|16.32|13.92|0
1645774540000|2022-02-25 07:35:40|16.45|14.05|16.3|13.9|16.45|14.05|16.3|13.9|0
1645774550000|2022-02-25 07:35:50|16.28|13.88|16.27|13.87|16.3|13.9|16.27|13.87|0
1645774560000|2022-02-25 07:36:00|16.23|13.83|16.3|13.9|16.32|13.92|16.23|13.83|0
1645774570000|2022-02-25 07:36:10|16.34|13.94|16.34|13.94|16.34|13.94|16.32|13.92|0
1645774580000|2022-02-25 07:36:20|16.27|13.87|16.34|13.94|16.34|13.94|16.27|13.87|0
1645774590000|2022-02-25 07:36:30|16.37|13.97|16.53|14.13|16.53|14.13|16.37|13.97|0
1645774600000|2022-02-25 07:36:40|16.44|14.04|16.55|14.15|16.55|14.15|16.44|14.04|0
1645774610000|2022-02-25 07:36:50|16.57|14.17|16.55|14.15|16.57|14.17|16.55|14.15|0
1645774620000|2022-02-25 07:37:00|16.59|14.19|16.55|14.15|16.59|14.19|16.55|14.15|0
1645774630000|2022-02-25 07:37:10|16.53|14.13|16.44|14.04|16.53|14.13|16.44|14.04|0
1645774640000|2022-02-25 07:37:20|16.46|14.06|16.35|13.95|16.46|14.06|16.35|13.95|0
1645774650000|2022-02-25 07:37:30|16.34|13.94|16.39|13.99|16.39|13.99|16.34|13.94|0
1645774660000|2022-02-25 07:37:40|16.44|14.04|16.37|13.97|16.44|14.04|16.37|13.97|0
1645774670000|2022-02-25 07:37:50|16.32|13.92|16.34|13.94|16.35|13.95|16.32|13.92|0
1645774680000|2022-02-25 07:38:00|16.35|13.95|16.44|14.04|16.5|14.1|16.35|13.95|0
1645774690000|2022-02-25 07:38:10|16.39|13.99|16.25|13.85|16.39|13.99|16.25|13.85|0
1645774700000|2022-02-25 07:38:20|16.23|13.83|16.21|13.81|16.23|13.83|16.19|13.79|0
1645774710000|2022-02-25 07:38:30|16.16|13.76|16.16|13.76|16.19|13.79|16.16|13.76|0
1645774720000|2022-02-25 07:38:40|16.18|13.78|16.19|13.79|16.19|13.79|16.16|13.76|0
1645774730000|2022-02-25 07:38:50|16.16|13.76|16.19|13.79|16.19|13.79|16.16|13.76|0
1645774740000|2022-02-25 07:39:00|16.34|13.94|16.34|13.94|16.39|13.99|16.34|13.94|0
1645774750000|2022-02-25 07:39:10|16.35|13.95|16.34|13.94|16.35|13.95|16.26|13.86|0
1645774760000|2022-02-25 07:39:20|16.28|13.88|16.23|13.83|16.28|13.88|16.23|13.83|0
1645774770000|2022-02-25 07:39:30|16.25|13.85|16.25|13.85|16.25|13.85|16.25|13.85|0
1645774780000|2022-02-25 07:39:40|16.19|13.79|16.09|13.69|16.19|13.79|16.09|13.69|0
1645774790000|2022-02-25 07:39:50|16.05|13.65|16.07|13.67|16.14|13.74|16.05|13.65|0
1645774800000|2022-02-25 07:40:00|16.12|13.72|16.12|13.72|16.12|13.72|16.09|13.69|0
1645774810000|2022-02-25 07:40:10|16.05|13.65|15.98|13.58|16.05|13.65|15.95|13.55|0
1645774820000|2022-02-25 07:40:20|15.95|13.55|15.98|13.58|15.98|13.58|15.93|13.53|0
1645774830000|2022-02-25 07:40:30|15.96|13.56|15.96|13.56|15.96|13.56|15.96|13.56|0
1645774840000|2022-02-25 07:40:40|15.95|13.55|15.88|13.48|15.95|13.55|15.88|13.48|0
1645774850000|2022-02-25 07:40:50|15.91|13.51|15.88|13.48|15.91|13.51|15.88|13.48|0
1645774860000|2022-02-25 07:41:00|15.89|13.49|15.88|13.48|15.89|13.49|15.88|13.48|0
1645774870000|2022-02-25 07:41:10|15.98|13.58|15.91|13.51|15.98|13.58|15.91|13.51|0
1645774880000|2022-02-25 07:41:20|15.95|13.55|15.91|13.51|15.95|13.55|15.86|13.46|0
1645774890000|2022-02-25 07:41:30|15.93|13.53|15.95|13.55|16|13.6|15.91|13.51|0
1645774900000|2022-02-25 07:41:40|15.98|13.58|16.02|13.62|16.02|13.62|15.98|13.58|0
1645774910000|2022-02-25 07:41:50|16.07|13.67|15.88|13.48|16.07|13.67|15.88|13.48|0
1645774920000|2022-02-25 07:42:00|15.89|13.49|15.91|13.51|15.91|13.51|15.88|13.48|0
1645774930000|2022-02-25 07:42:10|15.88|13.48|15.98|13.58|15.98|13.58|15.88|13.48|0
1645774940000|2022-02-25 07:42:20|15.96|13.56|15.91|13.51|15.98|13.58|15.91|13.51|0
1645774950000|2022-02-25 07:42:30|15.86|13.46|15.77|13.37|15.88|13.48|15.77|13.37|0
1645774960000|2022-02-25 07:42:40|15.79|13.39|15.74|13.34|15.79|13.39|15.74|13.34|0
1645774970000|2022-02-25 07:42:50|15.65|13.25|15.67|13.27|15.67|13.27|15.65|13.25|0
1645774980000|2022-02-25 07:43:00|15.7|13.3|15.67|13.27|15.7|13.3|15.67|13.27|0
1645774990000|2022-02-25 07:43:10|15.65|13.25|15.63|13.23|15.65|13.25|15.63|13.23|0
1645775000000|2022-02-25 07:43:20|15.65|13.25|15.67|13.27|15.67|13.27|15.65|13.25|0
1645775010000|2022-02-25 07:43:30|15.63|13.23|15.6|13.2|15.63|13.23|15.6|13.2|0
1645775020000|2022-02-25 07:43:40|15.68|13.28|15.67|13.27|15.68|13.28|15.63|13.23|0
1645775030000|2022-02-25 07:43:50|15.68|13.28|15.67|13.27|15.68|13.28|15.67|13.27|0
1645775040000|2022-02-25 07:44:00|15.79|13.39|15.77|13.37|15.84|13.44|15.77|13.37|0
1645775050000|2022-02-25 07:44:10|15.67|13.27|15.61|13.21|15.67|13.27|15.61|13.21|0
1645775060000|2022-02-25 07:44:20|15.67|13.27|15.6|13.2|15.67|13.27|15.6|13.2|0
1645775070000|2022-02-25 07:44:30|15.61|13.21|15.6|13.2|15.67|13.27|15.6|13.2|0
1645775080000|2022-02-25 07:44:40|15.63|13.23|15.67|13.27|15.67|13.27|15.63|13.23|0
1645775090000|2022-02-25 07:44:50|15.7|13.3|15.68|13.28|15.7|13.3|15.67|13.27|0
1645775100000|2022-02-25 07:45:00|15.7|13.3|15.6|13.2|15.7|13.3|15.6|13.2|0
1645775110000|2022-02-25 07:45:10|15.58|13.18|15.51|13.11|15.58|13.18|15.48|13.08|0
1645775120000|2022-02-25 07:45:20|15.53|13.13|15.46|13.06|15.53|13.13|15.46|13.06|0
1645775130000|2022-02-25 07:45:30|15.43|13.03|15.46|13.06|15.49|13.09|15.43|13.03|0
1645775140000|2022-02-25 07:45:40|15.43|13.03|15.53|13.13|15.53|13.13|15.41|13.01|0
1645775150000|2022-02-25 07:45:50|15.56|13.16|15.41|13.01|15.56|13.16|15.41|13.01|0
1645775160000|2022-02-25 07:46:00|15.39|12.99|15.32|12.92|15.43|13.03|15.32|12.92|0
1645775170000|2022-02-25 07:46:10|15.29|12.89|15.26|12.86|15.32|12.92|15.26|12.86|0
1645775180000|2022-02-25 07:46:20|15.29|12.89|15.39|12.99|15.39|12.99|15.27|12.87|0
1645775190000|2022-02-25 07:46:30|15.36|12.96|15.36|12.96|15.39|12.99|15.36|12.96|0
1645775200000|2022-02-25 07:46:40|15.43|13.03|15.37|12.97|15.43|13.03|15.37|12.97|0
1645775210000|2022-02-25 07:46:50|15.29|12.89|15.44|13.04|15.44|13.04|15.29|12.89|0
1645775220000|2022-02-25 07:47:00|15.43|13.03|15.32|12.92|15.43|13.03|15.32|12.92|0
1645775230000|2022-02-25 07:47:10|15.36|12.96|15.29|12.89|15.36|12.96|15.29|12.89|0
1645775240000|2022-02-25 07:47:20|15.32|12.92|15.41|13.01|15.41|13.01|15.32|12.92|0
1645775250000|2022-02-25 07:47:30|15.48|13.08|15.56|13.16|15.56|13.16|15.48|13.08|0
1645775260000|2022-02-25 07:47:40|15.66|13.26|15.63|13.23|15.66|13.26|15.61|13.21|0
1645775270000|2022-02-25 07:47:50|15.6|13.2|15.61|13.21|15.61|13.21|15.53|13.13|0
1645775280000|2022-02-25 07:48:00|15.6|13.2|15.66|13.26|15.66|13.26|15.6|13.2|0
1645775290000|2022-02-25 07:48:10|15.61|13.21|15.59|13.19|15.61|13.21|15.56|13.16|0
1645775300000|2022-02-25 07:48:20|15.63|13.23|15.66|13.26|15.66|13.26|15.59|13.19|0
1645775310000|2022-02-25 07:48:30|15.63|13.23|15.58|13.18|15.63|13.23|15.58|13.18|0
1645775320000|2022-02-25 07:48:40|15.59|13.19|15.71|13.31|15.73|13.33|15.59|13.19|0
1645775330000|2022-02-25 07:48:50|15.7|13.3|15.7|13.3|15.73|13.33|15.7|13.3|0
1645775340000|2022-02-25 07:49:00|15.73|13.33|15.7|13.3|15.73|13.33|15.66|13.26|0
1645775350000|2022-02-25 07:49:10|15.66|13.26|15.58|13.18|15.66|13.26|15.56|13.16|0
1645775360000|2022-02-25 07:49:20|15.63|13.23|15.66|13.26|15.7|13.3|15.63|13.23|0
1645775370000|2022-02-25 07:49:30|15.56|13.16|15.49|13.09|15.58|13.18|15.49|13.09|0
1645775380000|2022-02-25 07:49:40|15.51|13.11|15.46|13.06|15.51|13.11|15.46|13.06|0
1645775390000|2022-02-25 07:49:50|15.44|13.04|15.56|13.16|15.56|13.16|15.41|13.01|0
1645775400000|2022-02-25 07:50:00|15.49|13.09|15.46|13.06|15.49|13.09|15.46|13.06|0
1645775410000|2022-02-25 07:50:10|15.59|13.19|15.56|13.16|15.59|13.19|15.56|13.16|0
1645775420000|2022-02-25 07:50:20|15.64|13.24|15.39|12.99|15.64|13.24|15.39|12.99|0
1645775430000|2022-02-25 07:50:30|15.34|12.94|15.41|13.01|15.44|13.04|15.34|12.94|0
1645775440000|2022-02-25 07:50:40|15.39|12.99|15.25|12.85|15.39|12.99|15.25|12.85|0
1645775450000|2022-02-25 07:50:50|15.19|12.79|15.19|12.79|15.2|12.8|15.15|12.75|0
1645775460000|2022-02-25 07:51:00|15.29|12.89|15.32|12.92|15.35|12.95|15.29|12.89|0
1645775470000|2022-02-25 07:51:10|15.25|12.85|15.29|12.89|15.29|12.89|15.25|12.85|0
1645775480000|2022-02-25 07:51:20|15.19|12.79|15.22|12.82|15.22|12.82|15.19|12.79|0
1645775490000|2022-02-25 07:51:30|15.19|12.79|15.19|12.79|15.25|12.85|15.19|12.79|0
1645775500000|2022-02-25 07:51:40|15.22|12.82|15.19|12.79|15.22|12.82|15.19|12.79|0
1645775510000|2022-02-25 07:51:50|15.12|12.72|15.15|12.75|15.15|12.75|15.12|12.72|0
1645775520000|2022-02-25 07:52:00|15.19|12.79|15.25|12.85|15.25|12.85|15.19|12.79|0
1645775540000|2022-02-25 07:52:20|15.2|12.8|15.12|12.72|15.2|12.8|15.12|12.72|0
1645775550000|2022-02-25 07:52:30|15.19|12.79|15.09|12.69|15.19|12.79|15.02|12.62|0
1645775560000|2022-02-25 07:52:40|15.05|12.65|15.12|12.72|15.12|12.72|15.05|12.65|0
1645775570000|2022-02-25 07:52:50|15.13|12.73|15.18|12.78|15.18|12.78|15.13|12.73|0
1645775580000|2022-02-25 07:53:00|15.22|12.82|15.12|12.72|15.25|12.85|15.12|12.72|0
1645775590000|2022-02-25 07:53:10|15.08|12.68|15.08|12.68|15.08|12.68|15.05|12.65|0
1645775600000|2022-02-25 07:53:20|15.05|12.65|15.08|12.68|15.08|12.68|15.02|12.62|0
1645775610000|2022-02-25 07:53:30|15.02|12.62|15.02|12.62|15.1|12.7|15.02|12.62|0
1645775620000|2022-02-25 07:53:40|15.07|12.67|14.98|12.58|15.07|12.67|14.98|12.58|0
1645775630000|2022-02-25 07:53:50|14.97|12.57|15.07|12.67|15.07|12.67|14.97|12.57|0
1645775640000|2022-02-25 07:54:00|15.03|12.63|15.03|12.63|15.1|12.7|15.03|12.63|0
1645775650000|2022-02-25 07:54:10|14.95|12.55|14.92|12.52|14.97|12.57|14.92|12.52|0
1645775660000|2022-02-25 07:54:20|14.89|12.49|14.9|12.5|14.9|12.5|14.89|12.49|0
1645775670000|2022-02-25 07:54:30|14.89|12.49|14.85|12.45|14.95|12.55|14.85|12.45|0
1645775680000|2022-02-25 07:54:40|14.87|12.47|14.79|12.39|14.87|12.47|14.79|12.39|0
1645775690000|2022-02-25 07:54:50|14.66|12.26|14.56|12.16|14.66|12.26|14.56|12.16|0
1645775700000|2022-02-25 07:55:00|14.49|12.09|14.43|12.03|14.49|12.09|14.43|12.03|0
1645775710000|2022-02-25 07:55:10|14.4|12|14.21|11.81|14.4|12|14.21|11.81|0
1645775720000|2022-02-25 07:55:20|14.11|11.71|14.24|11.84|14.24|11.84|14.11|11.71|0
1645775730000|2022-02-25 07:55:30|14.16|11.76|14.18|11.78|14.18|11.78|14.16|11.76|0
1645775740000|2022-02-25 07:55:40|14.16|11.76|14.08|11.68|14.19|11.79|14.08|11.68|0
1645775750000|2022-02-25 07:55:50|14.13|11.73|14.22|11.82|14.22|11.82|14.13|11.73|0
1645775760000|2022-02-25 07:56:00|14.18|11.78|14.24|11.84|14.24|11.84|14.18|11.78|0
1645775770000|2022-02-25 07:56:10|14.32|11.92|14.3|11.9|14.38|11.98|14.3|11.9|0
1645775780000|2022-02-25 07:56:20|14.32|11.92|14.24|11.84|14.33|11.93|14.24|11.84|0
1645775790000|2022-02-25 07:56:30|14.27|11.87|14.43|12.03|14.43|12.03|14.27|11.87|0
1645775800000|2022-02-25 07:56:40|14.4|12|14.46|12.06|14.46|12.06|14.4|12|0
1645775810000|2022-02-25 07:56:50|14.51|12.11|14.62|12.22|14.64|12.24|14.51|12.11|0
1645775820000|2022-02-25 07:57:00|14.65|12.25|14.74|12.34|14.74|12.34|14.65|12.25|0
1645775830000|2022-02-25 07:57:10|14.75|12.35|14.78|12.38|14.78|12.38|14.7|12.3|0
1645775840000|2022-02-25 07:57:20|14.8|12.4|14.83|12.43|14.83|12.43|14.8|12.4|0
1645775850000|2022-02-25 07:57:30|14.75|12.35|14.72|12.32|14.75|12.35|14.72|12.32|0
1645775860000|2022-02-25 07:57:40|14.69|12.29|14.72|12.32|14.72|12.32|14.69|12.29|0
1645775870000|2022-02-25 07:57:50|14.75|12.35|14.82|12.42|14.82|12.42|14.75|12.35|0
1645775880000|2022-02-25 07:58:00|14.78|12.38|14.88|12.48|14.88|12.48|14.75|12.35|0
1645775890000|2022-02-25 07:58:10|14.92|12.52|14.85|12.45|14.92|12.52|14.82|12.42|0
1645775900000|2022-02-25 07:58:20|14.82|12.42|14.85|12.45|14.85|12.45|14.78|12.38|0
1645775910000|2022-02-25 07:58:30|14.83|12.43|14.8|12.4|14.83|12.43|14.8|12.4|0
1645775920000|2022-02-25 07:58:40|14.77|12.37|14.69|12.29|14.77|12.37|14.69|12.29|0
1645775930000|2022-02-25 07:58:50|14.67|12.27|14.59|12.19|14.67|12.27|14.59|12.19|0
1645775940000|2022-02-25 07:59:00|14.62|12.22|14.57|12.17|14.62|12.22|14.57|12.17|0
1645775950000|2022-02-25 07:59:10|14.69|12.29|14.8|12.4|14.8|12.4|14.69|12.29|0
1645775960000|2022-02-25 07:59:20|14.82|12.42|14.77|12.37|14.82|12.42|14.77|12.37|0
1645775970000|2022-02-25 07:59:30|14.96|12.56|15.2|12.8|15.2|12.8|14.96|12.56|0
1645775980000|2022-02-25 07:59:40|15.25|12.85|15.31|12.91|15.31|12.91|15.25|12.85|0
1645775990000|2022-02-25 07:59:50|15.35|12.95|15.26|12.86|15.35|12.95|15.26|12.86|0
1645776000000|2022-02-25 08:00:00|15.08|12.68|15.15|12.75|15.15|12.75|15.05|12.65|0
1645776010000|2022-02-25 08:00:10|14.95|12.55|14.35|11.95|14.95|12.55|14.35|11.95|0
1645776020000|2022-02-25 08:00:20|14.43|12.03|14.68|12.28|14.68|12.28|14.43|12.03|0
1645776030000|2022-02-25 08:00:30|14.62|12.22|14.59|12.19|14.62|12.22|14.49|12.09|0
1645776040000|2022-02-25 08:00:40|14.46|12.06|14.55|12.15|14.68|12.28|14.46|12.06|0
1645776050000|2022-02-25 08:00:50|14.52|12.12|14.62|12.22|14.65|12.25|14.52|12.12|0
1645776060000|2022-02-25 08:01:00|14.67|12.27|14.83|12.43|14.83|12.43|14.59|12.19|0
1645776070000|2022-02-25 08:01:10|14.76|12.36|14.76|12.36|14.78|12.38|14.68|12.28|0
1645776080000|2022-02-25 08:01:20|14.8|12.4|14.75|12.35|14.8|12.4|14.75|12.35|0
1645776090000|2022-02-25 08:01:30|14.76|12.36|14.88|12.48|14.88|12.48|14.76|12.36|0
1645776100000|2022-02-25 08:01:40|14.85|12.45|14.68|12.28|14.85|12.45|14.65|12.25|0
1645776110000|2022-02-25 08:01:50|14.81|12.41|14.85|12.45|14.88|12.48|14.8|12.4|0
1645776120000|2022-02-25 08:02:00|14.78|12.38|14.62|12.22|14.78|12.38|14.62|12.22|0
1645776130000|2022-02-25 08:02:10|14.65|12.25|14.7|12.3|14.7|12.3|14.55|12.15|0
1645776140000|2022-02-25 08:02:20|14.68|12.28|14.6|12.2|14.75|12.35|14.6|12.2|0
1645776150000|2022-02-25 08:02:30|14.57|12.17|14.59|12.19|14.59|12.19|14.49|12.09|0
1645776160000|2022-02-25 08:02:40|14.62|12.22|14.54|12.14|14.68|12.28|14.5|12.1|0
1645776170000|2022-02-25 08:02:50|14.49|12.09|14.54|12.14|14.54|12.14|14.49|12.09|0
1645776180000|2022-02-25 08:03:00|14.67|12.27|14.76|12.36|14.76|12.36|14.67|12.27|0
1645776190000|2022-02-25 08:03:10|14.49|12.09|14.46|12.06|14.49|12.09|14.46|12.06|0
1645776200000|2022-02-25 08:03:20|14.55|12.15|14.59|12.19|14.62|12.22|14.55|12.15|0
1645776210000|2022-02-25 08:03:30|14.54|12.14|14.6|12.2|14.67|12.27|14.54|12.14|0
1645776220000|2022-02-25 08:03:40|14.7|12.3|14.67|12.27|14.75|12.35|14.67|12.27|0
1645776230000|2022-02-25 08:03:50|14.58|12.18|14.71|12.31|14.75|12.35|14.58|12.18|0
1645776240000|2022-02-25 08:04:00|14.78|12.38|14.91|12.51|14.93|12.53|14.78|12.38|0
1645776250000|2022-02-25 08:04:10|14.88|12.48|14.75|12.35|14.88|12.48|14.75|12.35|0
1645776260000|2022-02-25 08:04:20|14.81|12.41|14.68|12.28|14.81|12.41|14.68|12.28|0
1645776270000|2022-02-25 08:04:30|14.78|12.38|14.76|12.36|14.84|12.44|14.76|12.36|0
1645776280000|2022-02-25 08:04:40|14.75|12.35|14.88|12.48|14.88|12.48|14.75|12.35|0
1645776290000|2022-02-25 08:04:50|14.73|12.33|14.76|12.36|14.79|12.39|14.71|12.31|0
1645776300000|2022-02-25 08:05:00|14.6|12.68|14.47|12.55|14.6|12.68|14.47|12.55|0
1645776310000|2022-02-25 08:05:10|14.42|12.5|14.52|12.6|14.52|12.6|14.42|12.5|0
1645776320000|2022-02-25 08:05:20|14.51|12.59|14.31|12.39|14.51|12.59|14.31|12.39|0
1645776330000|2022-02-25 08:05:30|14.25|12.33|14.05|12.13|14.28|12.36|14.05|12.13|0
1645776340000|2022-02-25 08:05:40|14.04|12.12|14.05|12.13|14.05|12.13|14.01|12.09|0
1645776350000|2022-02-25 08:05:50|14.13|12.21|14.21|12.29|14.21|12.29|13.99|12.07|0
1645776360000|2022-02-25 08:06:00|14.15|12.23|14.13|12.21|14.18|12.26|14.13|12.21|0
1645776370000|2022-02-25 08:06:10|14.23|12.31|14.12|12.2|14.26|12.34|14.12|12.2|0
1645776380000|2022-02-25 08:06:20|14.18|12.26|14.18|12.26|14.18|12.26|14.1|12.18|0
1645776390000|2022-02-25 08:06:30|14.12|12.2|14.12|12.2|14.13|12.21|14.12|12.2|0
1645776400000|2022-02-25 08:06:40|13.99|12.07|14.05|12.13|14.05|12.13|13.99|12.07|0
1645776410000|2022-02-25 08:06:50|14.02|12.1|13.93|12.01|14.02|12.1|13.93|12.01|0
1645776420000|2022-02-25 08:07:00|14.02|12.1|13.9|11.98|14.02|12.1|13.9|11.98|0
1645776430000|2022-02-25 08:07:10|13.86|11.94|13.79|11.87|13.86|11.94|13.71|11.79|0
1645776440000|2022-02-25 08:07:20|13.69|11.77|13.71|11.79|13.74|11.82|13.65|11.73|0
1645776450000|2022-02-25 08:07:30|13.77|11.85|13.69|11.77|13.77|11.85|13.69|11.77|0
1645776460000|2022-02-25 08:07:40|13.63|11.71|13.52|11.6|13.63|11.71|13.52|11.6|0
1645776470000|2022-02-25 08:07:50|13.43|11.51|13.61|11.69|13.61|11.69|13.43|11.51|0
1645776480000|2022-02-25 08:08:00|13.55|11.63|13.65|11.73|13.65|11.73|13.52|11.6|0
1645776490000|2022-02-25 08:08:10|13.55|11.63|13.46|11.54|13.55|11.63|13.46|11.54|0
1645776500000|2022-02-25 08:08:20|13.43|11.51|13.55|11.63|13.55|11.63|13.43|11.51|0
1645776510000|2022-02-25 08:08:30|13.61|11.69|13.58|11.66|13.66|11.74|13.58|11.66|0
1645776520000|2022-02-25 08:08:40|13.57|11.65|13.71|11.79|13.71|11.79|13.55|11.63|0
1645776530000|2022-02-25 08:08:50|13.83|11.91|13.83|11.91|13.83|11.91|13.75|11.83|0
1645776540000|2022-02-25 08:09:00|13.8|11.88|13.8|11.88|13.86|11.94|13.8|11.88|0
1645776550000|2022-02-25 08:09:10|13.74|11.82|13.77|11.85|13.77|11.85|13.68|11.76|0
1645776560000|2022-02-25 08:09:20|13.96|12.04|13.83|11.91|13.96|12.04|13.83|11.91|0
1645776570000|2022-02-25 08:09:30|13.89|11.97|13.96|12.04|14.02|12.1|13.89|11.97|0
1645776580000|2022-02-25 08:09:40|13.99|12.07|13.99|12.07|13.99|12.07|13.83|11.91|0
1645776590000|2022-02-25 08:09:50|13.93|12.01|13.89|11.97|13.93|12.01|13.89|11.97|0
1645776600000|2022-02-25 08:10:00|13.94|12.02|13.88|11.96|13.99|12.07|13.88|11.96|0
1645776610000|2022-02-25 08:10:10|13.86|11.94|13.83|11.91|13.86|11.94|13.83|11.91|0
1645776620000|2022-02-25 08:10:20|13.8|11.88|13.58|11.66|13.8|11.88|13.58|11.66|0
1645776630000|2022-02-25 08:10:30|13.52|11.6|13.49|11.57|13.53|11.61|13.49|11.57|0
1645776640000|2022-02-25 08:10:40|13.44|11.52|13.41|11.49|13.46|11.54|13.41|11.49|0
1645776650000|2022-02-25 08:10:50|13.37|11.45|13.4|11.48|13.43|11.51|13.37|11.45|0
1645776660000|2022-02-25 08:11:00|13.43|11.51|13.37|11.45|13.43|11.51|13.37|11.45|0
1645776670000|2022-02-25 08:11:10|13.04|11.12|12.83|10.91|13.04|11.12|12.83|10.91|0
1645776680000|2022-02-25 08:11:20|12.8|10.88|12.73|10.81|12.8|10.88|12.73|10.81|0
1645776690000|2022-02-25 08:11:30|12.68|10.76|12.86|10.94|12.86|10.94|12.68|10.76|0
1645776700000|2022-02-25 08:11:40|12.95|11.03|12.77|10.85|12.96|11.04|12.77|10.85|0
1645776710000|2022-02-25 08:11:50|12.83|10.91|12.77|10.85|12.9|10.98|12.77|10.85|0
1645776720000|2022-02-25 08:12:00|12.71|10.79|12.75|10.83|12.8|10.88|12.71|10.79|0
1645776730000|2022-02-25 08:12:10|12.74|10.82|12.64|10.72|12.8|10.88|12.64|10.72|0
1645776740000|2022-02-25 08:12:20|12.65|10.73|12.67|10.75|12.67|10.75|12.57|10.65|0
1645776750000|2022-02-25 08:12:30|12.71|10.79|12.65|10.73|12.81|10.89|12.65|10.73|0
1645776760000|2022-02-25 08:12:40|12.62|10.7|12.42|10.5|12.62|10.7|12.42|10.5|0
1645776770000|2022-02-25 08:12:50|12.45|10.53|12.55|10.63|12.57|10.65|12.45|10.53|0
1645776780000|2022-02-25 08:13:00|12.54|10.62|12.74|10.82|12.74|10.82|12.54|10.62|0
1645776790000|2022-02-25 08:13:10|12.68|10.76|12.45|10.53|12.68|10.76|12.45|10.53|0
1645776800000|2022-02-25 08:13:20|12.52|10.6|12.65|10.73|12.65|10.73|12.52|10.6|0
1645776810000|2022-02-25 08:13:30|12.57|10.65|12.65|10.73|12.67|10.75|12.57|10.65|0
1645776820000|2022-02-25 08:13:40|12.64|10.72|12.68|10.76|12.68|10.76|12.59|10.67|0
1645776830000|2022-02-25 08:13:50|12.71|10.79|12.52|10.6|12.71|10.79|12.52|10.6|0
1645776840000|2022-02-25 08:14:00|12.59|10.67|12.77|10.85|12.8|10.88|12.59|10.67|0
1645776850000|2022-02-25 08:14:10|12.8|10.88|13|11.08|13.08|11.16|12.8|10.88|0
1645776860000|2022-02-25 08:14:20|13.02|11.1|13.21|11.29|13.21|11.29|13.02|11.1|0
1645776870000|2022-02-25 08:14:30|13.18|11.26|13.17|11.25|13.18|11.26|13.15|11.23|0
1645776880000|2022-02-25 08:14:40|13.18|11.26|13.18|11.26|13.18|11.26|13.14|11.22|0
1645776890000|2022-02-25 08:14:50|13.15|11.23|13.18|11.26|13.18|11.26|13.15|11.23|0
1645776900000|2022-02-25 08:15:00|13.14|11.22|13.3|11.38|13.3|11.38|13.12|11.2|0
1645776910000|2022-02-25 08:15:10|13.21|11.29|13|11.08|13.21|11.29|13|11.08|0
1645776920000|2022-02-25 08:15:20|12.99|11.07|12.77|10.85|12.99|11.07|12.77|10.85|0
1645776930000|2022-02-25 08:15:30|12.71|10.79|12.62|10.7|12.71|10.79|12.62|10.7|0
1645776940000|2022-02-25 08:15:40|12.65|10.73|12.33|10.41|12.65|10.73|12.33|10.41|0
1645776950000|2022-02-25 08:15:50|12.32|10.4|12.33|10.41|12.33|10.41|12.28|10.36|0
1645776960000|2022-02-25 08:16:00|12.51|10.59|12.36|10.44|12.51|10.59|12.33|10.41|0
1645776970000|2022-02-25 08:16:10|12.42|10.5|12.53|10.61|12.53|10.61|12.42|10.5|0
1645776980000|2022-02-25 08:16:20|12.56|10.64|12.53|10.61|12.56|10.64|12.48|10.56|0
1645776990000|2022-02-25 08:16:30|12.51|10.59|12.68|10.76|12.68|10.76|12.51|10.59|0
1645777000000|2022-02-25 08:16:40|12.8|10.88|12.85|10.93|12.88|10.96|12.8|10.88|0
1645777010000|2022-02-25 08:16:50|12.91|10.99|12.91|10.99|12.93|11.01|12.91|10.99|0
1645777020000|2022-02-25 08:17:00|12.85|10.93|12.84|10.92|12.85|10.93|12.72|10.8|0
1645777030000|2022-02-25 08:17:10|12.75|10.83|12.77|10.85|12.85|10.93|12.75|10.83|0
1645777040000|2022-02-25 08:17:20|12.62|10.7|12.71|10.79|12.77|10.85|12.62|10.7|0
1645777050000|2022-02-25 08:17:30|12.75|10.83|12.93|11.01|12.93|11.01|12.75|10.83|0
1645777060000|2022-02-25 08:17:40|12.82|10.9|12.88|10.96|12.88|10.96|12.82|10.9|0
1645777070000|2022-02-25 08:17:50|12.94|11.02|12.85|10.93|12.94|11.02|12.85|10.93|0
1645777080000|2022-02-25 08:18:00|12.97|11.05|13.05|11.13|13.05|11.13|12.97|11.05|0
1645777090000|2022-02-25 08:18:10|13.06|11.14|12.91|10.99|13.06|11.14|12.91|10.99|0
1645777100000|2022-02-25 08:18:20|12.94|11.02|12.85|10.93|13|11.08|12.85|10.93|0
1645777110000|2022-02-25 08:18:30|12.84|10.92|13.06|11.14|13.06|11.14|12.84|10.92|0
1645777120000|2022-02-25 08:18:40|13.04|11.12|13.09|11.17|13.15|11.23|13.04|11.12|0
1645777130000|2022-02-25 08:18:50|13.15|11.23|13.24|11.32|13.24|11.32|13.1|11.18|0
1645777140000|2022-02-25 08:19:00|13.21|11.29|13|11.08|13.21|11.29|13|11.08|0
1645777150000|2022-02-25 08:19:10|12.97|11.05|12.82|10.9|12.97|11.05|12.82|10.9|0
1645777160000|2022-02-25 08:19:20|12.74|10.82|12.68|10.76|12.74|10.82|12.65|10.73|0
1645777170000|2022-02-25 08:19:30|12.76|10.84|12.79|10.87|12.84|10.92|12.76|10.84|0
1645777180000|2022-02-25 08:19:40|12.91|10.99|12.97|11.05|12.97|11.05|12.91|10.99|0
1645777190000|2022-02-25 08:19:50|13|11.08|13.03|11.11|13.03|11.11|13|11.08|0
1645777200000|2022-02-25 08:20:00|13.16|11.24|12.85|10.93|13.18|11.26|12.85|10.93|0
1645777210000|2022-02-25 08:20:10|12.76|10.84|12.76|10.84|12.81|10.89|12.73|10.81|0
1645777220000|2022-02-25 08:20:20|12.73|10.81|12.92|11|12.92|11|12.73|10.81|0
1645777230000|2022-02-25 08:20:30|12.95|11.03|12.68|10.76|12.95|11.03|12.68|10.76|0
1645777240000|2022-02-25 08:20:40|12.65|10.73|12.53|10.61|12.65|10.73|12.53|10.61|0
1645777250000|2022-02-25 08:20:50|12.5|10.58|12.56|10.64|12.62|10.7|12.5|10.58|0
1645777260000|2022-02-25 08:21:00|12.59|10.67|12.56|10.64|12.62|10.7|12.5|10.58|0
1645777270000|2022-02-25 08:21:10|12.59|10.67|12.6|10.68|12.6|10.68|12.55|10.63|0
1645777280000|2022-02-25 08:21:20|12.55|10.63|12.59|10.67|12.59|10.67|12.45|10.53|0
1645777290000|2022-02-25 08:21:30|12.68|10.76|12.7|10.78|12.7|10.78|12.6|10.68|0
1645777300000|2022-02-25 08:21:40|12.82|10.9|12.73|10.81|12.85|10.93|12.73|10.81|0
1645777310000|2022-02-25 08:21:50|12.65|10.73|12.63|10.71|12.66|10.74|12.63|10.71|0
1645777320000|2022-02-25 08:22:00|12.57|10.65|12.65|10.73|12.7|10.78|12.57|10.65|0
1645777330000|2022-02-25 08:22:10|12.59|10.67|12.7|10.78|12.7|10.78|12.59|10.67|0
1645777340000|2022-02-25 08:22:20|12.85|10.93|12.82|10.9|12.88|10.96|12.82|10.9|0
1645777350000|2022-02-25 08:22:30|12.94|11.02|12.94|11.02|12.94|11.02|12.82|10.9|0
1645777360000|2022-02-25 08:22:40|12.88|10.96|12.82|10.9|12.88|10.96|12.82|10.9|0
1645777370000|2022-02-25 08:22:50|12.76|10.84|12.7|10.78|12.76|10.84|12.7|10.78|0
1645777380000|2022-02-25 08:23:00|12.67|10.75|12.82|10.9|12.82|10.9|12.67|10.75|0
1645777390000|2022-02-25 08:23:10|12.92|11|12.91|10.99|12.92|11|12.89|10.97|0
1645777400000|2022-02-25 08:23:20|12.94|11.02|12.75|10.83|12.94|11.02|12.75|10.83|0
1645777410000|2022-02-25 08:23:30|12.7|10.78|12.62|10.7|12.7|10.78|12.62|10.7|0
1645777420000|2022-02-25 08:23:40|12.53|10.61|12.56|10.64|12.56|10.64|12.53|10.61|0
1645777430000|2022-02-25 08:23:50|12.62|10.7|12.53|10.61|12.62|10.7|12.49|10.57|0
1645777440000|2022-02-25 08:24:00|12.56|10.64|12.56|10.64|12.62|10.7|12.56|10.64|0
1645777450000|2022-02-25 08:24:10|12.53|10.61|12.75|10.83|12.75|10.83|12.53|10.61|0
1645777460000|2022-02-25 08:24:20|12.76|10.84|12.76|10.84|12.85|10.93|12.76|10.84|0
1645777470000|2022-02-25 08:24:30|12.85|10.93|12.78|10.86|12.85|10.93|12.76|10.84|0
1645777480000|2022-02-25 08:24:40|12.79|10.87|12.91|10.99|12.94|11.02|12.79|10.87|0
1645777490000|2022-02-25 08:24:50|12.85|10.93|12.85|10.93|12.85|10.93|12.76|10.84|0
1645777500000|2022-02-25 08:25:00|12.82|10.9|13.03|11.11|13.03|11.11|12.82|10.9|0
1645777510000|2022-02-25 08:25:10|13.09|11.17|13.03|11.11|13.15|11.23|13.03|11.11|0
1645777520000|2022-02-25 08:25:20|13|11.08|13.01|11.09|13.03|11.11|13|11.08|0
1645777530000|2022-02-25 08:25:30|13.03|11.11|12.98|11.06|13.03|11.11|12.98|11.06|0
1645777540000|2022-02-25 08:25:40|12.91|10.99|12.91|10.99|12.94|11.02|12.86|10.94|0
1645777550000|2022-02-25 08:25:50|12.83|10.91|12.67|10.75|12.83|10.91|12.67|10.75|0
1645777560000|2022-02-25 08:26:00|12.59|10.67|12.44|10.52|12.59|10.67|12.41|10.49|0
1645777570000|2022-02-25 08:26:10|12.38|10.46|12.46|10.54|12.46|10.54|12.38|10.46|0
1645777580000|2022-02-25 08:26:20|12.51|10.59|12.5|10.58|12.51|10.59|12.5|10.58|0
1645777590000|2022-02-25 08:26:30|12.36|10.44|12.41|10.49|12.41|10.49|12.36|10.44|0
1645777600000|2022-02-25 08:26:40|12.48|10.56|12.36|10.44|12.48|10.56|12.33|10.41|0
1645777610000|2022-02-25 08:26:50|12.41|10.49|12.48|10.56|12.48|10.56|12.4|10.48|0
1645777620000|2022-02-25 08:27:00|12.56|10.64|12.61|10.69|12.61|10.69|12.53|10.61|0
1645777630000|2022-02-25 08:27:10|12.71|10.79|12.66|10.74|12.73|10.81|12.64|10.72|0
1645777640000|2022-02-25 08:27:20|12.54|10.62|12.74|10.82|12.74|10.82|12.54|10.62|0
1645777650000|2022-02-25 08:27:30|12.85|10.93|12.85|10.93|12.85|10.93|12.79|10.87|0
1645777660000|2022-02-25 08:27:40|12.88|10.96|12.94|11.02|12.96|11.04|12.88|10.96|0
1645777670000|2022-02-25 08:27:50|12.88|10.96|12.86|10.94|12.88|10.96|12.82|10.9|0
1645777680000|2022-02-25 08:28:00|12.96|11.04|12.61|10.69|13.05|11.13|12.61|10.69|0
1645777690000|2022-02-25 08:28:10|12.56|10.64|12.44|10.52|12.56|10.64|12.44|10.52|0
1645777700000|2022-02-25 08:28:20|12.35|10.43|12.47|10.55|12.47|10.55|12.35|10.43|0
1645777710000|2022-02-25 08:28:30|12.44|10.52|12.71|10.79|12.71|10.79|12.44|10.52|0
1645777720000|2022-02-25 08:28:40|12.7|10.78|12.76|10.84|12.76|10.84|12.68|10.76|0
1645777730000|2022-02-25 08:28:50|12.77|10.85|12.9|10.98|12.9|10.98|12.77|10.85|0
1645777740000|2022-02-25 08:29:00|12.82|10.9|12.67|10.75|12.82|10.9|12.67|10.75|0
1645777750000|2022-02-25 08:29:10|12.64|10.72|12.6|10.68|12.67|10.75|12.6|10.68|0
1645777760000|2022-02-25 08:29:20|12.64|10.72|12.55|10.63|12.64|10.72|12.51|10.59|0
1645777770000|2022-02-25 08:29:30|12.5|10.58|12.5|10.58|12.5|10.58|12.47|10.55|0
1645777780000|2022-02-25 08:29:40|12.47|10.55|12.48|10.56|12.48|10.56|12.47|10.55|0
1645777790000|2022-02-25 08:29:50|12.53|10.61|12.47|10.55|12.53|10.61|12.41|10.49|0
1645777800000|2022-02-25 08:30:00|12.53|10.61|12.63|10.71|12.63|10.71|12.5|10.58|0
1645777810000|2022-02-25 08:30:10|12.71|10.79|12.76|10.84|12.77|10.85|12.71|10.79|0
1645777820000|2022-02-25 08:30:20|12.85|10.93|12.9|10.98|12.9|10.98|12.85|10.93|0
1645777830000|2022-02-25 08:30:30|12.84|10.92|12.79|10.87|12.87|10.95|12.7|10.78|0
1645777840000|2022-02-25 08:30:40|12.7|10.78|12.76|10.84|12.76|10.84|12.7|10.78|0
1645777850000|2022-02-25 08:30:50|12.79|10.87|12.96|11.04|12.96|11.04|12.79|10.87|0
1645777860000|2022-02-25 08:31:00|12.82|10.9|12.74|10.82|12.82|10.9|12.71|10.79|0
1645777870000|2022-02-25 08:31:10|12.9|10.98|12.84|10.92|12.95|11.03|12.84|10.92|0
1645777880000|2022-02-25 08:31:20|12.96|11.04|12.98|11.06|13.05|11.13|12.96|11.04|0
1645777890000|2022-02-25 08:31:30|12.96|11.04|12.9|10.98|12.96|11.04|12.9|10.98|0
1645777900000|2022-02-25 08:31:40|12.93|11.01|12.81|10.89|12.93|11.01|12.81|10.89|0
1645777910000|2022-02-25 08:31:50|12.83|10.91|12.95|11.03|12.95|11.03|12.81|10.89|0
1645777920000|2022-02-25 08:32:00|12.93|11.01|13.04|11.12|13.04|11.12|12.93|11.01|0
1645777930000|2022-02-25 08:32:10|13.05|11.13|13.04|11.12|13.07|11.15|13.04|11.12|0
1645777940000|2022-02-25 08:32:20|13.11|11.19|13.22|11.3|13.22|11.3|13.11|11.19|0
1645777950000|2022-02-25 08:32:30|13.23|11.31|13.35|11.43|13.35|11.43|13.23|11.31|0
1645777960000|2022-02-25 08:32:40|13.37|11.45|13.34|11.42|13.41|11.49|13.34|11.42|0
1645777970000|2022-02-25 08:32:50|13.35|11.43|13.31|11.39|13.38|11.46|13.31|11.39|0
1645777980000|2022-02-25 08:33:00|13.49|11.57|13.5|11.58|13.54|11.62|13.47|11.55|0
1645777990000|2022-02-25 08:33:10|13.44|11.52|13.32|11.4|13.44|11.52|13.32|11.4|0
1645778000000|2022-02-25 08:33:20|13.35|11.43|13.35|11.43|13.38|11.46|13.35|11.43|0
1645778010000|2022-02-25 08:33:30|13.38|11.46|13.32|11.4|13.38|11.46|13.32|11.4|0
1645778020000|2022-02-25 08:33:40|13.37|11.45|13.32|11.4|13.37|11.45|13.26|11.34|0
1645778030000|2022-02-25 08:33:50|13.29|11.37|13.41|11.49|13.44|11.52|13.29|11.37|0
1645778040000|2022-02-25 08:34:00|13.32|11.4|13.26|11.34|13.32|11.4|13.24|11.32|0
1645778050000|2022-02-25 08:34:10|13.32|11.4|13.44|11.52|13.5|11.58|13.32|11.4|0
1645778060000|2022-02-25 08:34:20|13.41|11.49|13.32|11.4|13.41|11.49|13.26|11.34|0
1645778070000|2022-02-25 08:34:30|13.23|11.31|13.2|11.28|13.23|11.31|13.2|11.28|0
1645778080000|2022-02-25 08:34:40|13.18|11.26|13.18|11.26|13.18|11.26|13.17|11.25|0
1645778090000|2022-02-25 08:34:50|13.15|11.23|13.26|11.34|13.26|11.34|13.14|11.22|0
1645778100000|2022-02-25 08:35:00|13.29|11.37|13.35|11.43|13.35|11.43|13.29|11.37|0
1645778110000|2022-02-25 08:35:10|13.41|11.49|13.35|11.43|13.41|11.49|13.35|11.43|0
1645778120000|2022-02-25 08:35:20|13.38|11.46|13.32|11.4|13.38|11.46|13.32|11.4|0
1645778130000|2022-02-25 08:35:30|13.3|11.38|13.06|11.14|13.3|11.38|13.06|11.14|0
1645778140000|2022-02-25 08:35:40|13.05|11.13|12.9|10.98|13.05|11.13|12.9|10.98|0
1645778150000|2022-02-25 08:35:50|12.81|10.89|12.64|10.72|12.81|10.89|12.64|10.72|0
1645778160000|2022-02-25 08:36:00|12.8|10.88|12.84|10.92|12.84|10.92|12.75|10.83|0
1645778170000|2022-02-25 08:36:10|12.75|10.83|12.61|10.69|12.75|10.83|12.61|10.69|0
1645778180000|2022-02-25 08:36:20|12.58|10.66|12.64|10.72|12.64|10.72|12.58|10.66|0
1645778190000|2022-02-25 08:36:30|12.69|10.77|12.53|10.61|12.72|10.8|12.53|10.61|0
1645778200000|2022-02-25 08:36:40|12.43|10.51|12.26|10.34|12.43|10.51|12.26|10.34|0
1645778210000|2022-02-25 08:36:50|12.32|10.4|12.32|10.4|12.32|10.4|12.29|10.37|0
1645778220000|2022-02-25 08:37:00|12.35|10.43|12.12|10.2|12.35|10.43|12.12|10.2|0
1645778230000|2022-02-25 08:37:10|12.07|10.15|12.08|10.16|12.16|10.24|12.07|10.15|0
1645778240000|2022-02-25 08:37:20|12.1|10.18|12.07|10.15|12.1|10.18|12.04|10.12|0
1645778250000|2022-02-25 08:37:30|12.1|10.18|11.9|9.98|12.1|10.18|11.85|9.93|0
1645778260000|2022-02-25 08:37:40|11.82|9.9|11.97|10.05|12.01|10.09|11.82|9.9|0
1645778270000|2022-02-25 08:37:50|12.03|10.11|12.11|10.19|12.11|10.19|12.01|10.09|0
1645778280000|2022-02-25 08:38:00|12.15|10.23|12.19|10.27|12.21|10.29|12.15|10.23|0
1645778290000|2022-02-25 08:38:10|12.15|10.23|12.42|10.5|12.42|10.5|12.15|10.23|0
1645778300000|2022-02-25 08:38:20|12.41|10.49|12.41|10.49|12.41|10.49|12.32|10.4|0
1645778310000|2022-02-25 08:38:30|12.46|10.54|12.58|10.66|12.58|10.66|12.46|10.54|0
1645778320000|2022-02-25 08:38:40|12.66|10.74|12.66|10.74|12.72|10.8|12.66|10.74|0
1645778330000|2022-02-25 08:38:50|12.52|10.6|12.4|10.48|12.52|10.6|12.4|10.48|0
1645778340000|2022-02-25 08:39:00|12.29|10.37|12.42|10.5|12.52|10.6|12.29|10.37|0
1645778350000|2022-02-25 08:39:10|12.46|10.54|12.56|10.64|12.59|10.67|12.46|10.54|0
1645778360000|2022-02-25 08:39:20|12.55|10.63|12.45|10.53|12.55|10.63|12.43|10.51|0
1645778370000|2022-02-25 08:39:30|12.38|10.46|12.38|10.46|12.38|10.46|12.38|10.46|0
1645778380000|2022-02-25 08:39:40|12.35|10.43|12.35|10.43|12.38|10.46|12.29|10.37|0
1645778390000|2022-02-25 08:39:50|12.43|10.51|12.29|10.37|12.43|10.51|12.23|10.31|0
1645778400000|2022-02-25 08:40:00|12.43|10.51|11.49|9.57|12.43|10.51|11.49|9.57|0
1645778410000|2022-02-25 08:40:10|11.31|9.39|12.02|10.1|12.02|10.1|11.31|9.39|0
1645778420000|2022-02-25 08:40:20|12.08|10.16|12.87|10.95|12.9|10.98|12.08|10.16|0
1645778430000|2022-02-25 08:40:30|12.99|11.07|12.11|10.19|13.02|11.1|12.11|10.19|0
1645778440000|2022-02-25 08:40:40|13.43|11.51|13.49|11.57|13.49|11.57|13.43|11.51|0
1645778450000|2022-02-25 08:40:50|13.52|11.6|13.52|11.6|13.53|11.61|13.52|11.6|0
1645778460000|2022-02-25 08:41:00|13.58|11.66|13.43|11.51|13.58|11.66|13.43|11.51|0
1645778470000|2022-02-25 08:41:10|13.55|11.63|13.59|11.67|13.59|11.67|13.55|11.63|0
1645778480000|2022-02-25 08:41:20|13.35|11.43|13.52|11.6|13.52|11.6|13.35|11.43|0
1645778490000|2022-02-25 08:41:30|13.43|11.51|13.52|11.6|13.52|11.6|13.41|11.49|0
1645778500000|2022-02-25 08:41:40|13.46|11.54|13.43|11.51|13.46|11.54|13.43|11.51|0
1645778510000|2022-02-25 08:41:50|13.37|11.45|13.4|11.48|13.4|11.48|13.31|11.39|0
1645778520000|2022-02-25 08:42:00|13.49|11.57|13.52|11.6|13.55|11.63|13.49|11.57|0
1645778530000|2022-02-25 08:42:10|13.47|11.55|13.37|11.45|13.47|11.55|13.37|11.45|0
1645778540000|2022-02-25 08:42:20|13.34|11.42|13.29|11.37|13.37|11.45|13.29|11.37|0
1645778550000|2022-02-25 08:42:30|13.28|11.36|13.43|11.51|13.43|11.51|13.28|11.36|0
1645778560000|2022-02-25 08:42:40|13.46|11.54|13.38|11.46|13.46|11.54|13.38|11.46|0
1645778570000|2022-02-25 08:42:50|13.37|11.45|13.32|11.4|13.43|11.51|13.32|11.4|0
1645778580000|2022-02-25 08:43:00|13.25|11.33|13.5|11.58|13.5|11.58|13.19|11.27|0
1645778590000|2022-02-25 08:43:10|13.55|11.63|13.76|11.84|13.76|11.84|13.55|11.63|0
1645778600000|2022-02-25 08:43:20|13.79|11.87|13.76|11.84|13.85|11.93|13.76|11.84|0
1645778610000|2022-02-25 08:43:30|13.73|11.81|13.7|11.78|13.76|11.84|13.7|11.78|0
1645778620000|2022-02-25 08:43:40|13.76|11.84|13.79|11.87|13.84|11.92|13.76|11.84|0
1645778630000|2022-02-25 08:43:50|13.76|11.84|13.82|11.9|13.82|11.9|13.73|11.81|0
1645778640000|2022-02-25 08:44:00|13.81|11.89|13.73|11.81|13.81|11.89|13.73|11.81|0
1645778650000|2022-02-25 08:44:10|13.67|11.75|13.82|11.9|13.82|11.9|13.64|11.72|0
1645778660000|2022-02-25 08:44:20|13.88|11.96|13.98|12.06|14.01|12.09|13.88|11.96|0
1645778670000|2022-02-25 08:44:30|13.91|11.99|14.04|12.12|14.04|12.12|13.91|11.99|0
1645778680000|2022-02-25 08:44:40|13.85|11.93|13.91|11.99|13.91|11.99|13.85|11.93|0
1645778690000|2022-02-25 08:44:50|13.79|11.87|13.81|11.89|13.81|11.89|13.77|11.85|0
1645778700000|2022-02-25 08:45:00|13.73|11.81|13.67|11.75|13.73|11.81|13.62|11.7|0
1645778710000|2022-02-25 08:45:10|13.7|11.78|13.67|11.75|13.7|11.78|13.64|11.72|0
1645778720000|2022-02-25 08:45:20|13.7|11.78|13.61|11.69|13.7|11.78|13.58|11.66|0
1645778730000|2022-02-25 08:45:30|13.59|11.67|13.52|11.6|13.59|11.67|13.52|11.6|0
1645778740000|2022-02-25 08:45:40|13.47|11.55|13.49|11.57|13.49|11.57|13.47|11.55|0
1645778750000|2022-02-25 08:45:50|13.52|11.6|13.59|11.67|13.64|11.72|13.52|11.6|0
1645778760000|2022-02-25 08:46:00|13.7|11.78|13.67|11.75|13.7|11.78|13.67|11.75|0
1645778770000|2022-02-25 08:46:10|13.58|11.66|13.64|11.72|13.64|11.72|13.55|11.63|0
1645778780000|2022-02-25 08:46:20|13.65|11.73|13.82|11.9|13.82|11.9|13.65|11.73|0
1645778790000|2022-02-25 08:46:30|13.76|11.84|13.85|11.93|13.91|11.99|13.76|11.84|0
1645778800000|2022-02-25 08:46:40|13.91|11.99|13.85|11.93|13.91|11.99|13.85|11.93|0
1645778810000|2022-02-25 08:46:50|13.8|11.88|13.9|11.98|13.9|11.98|13.79|11.87|0
1645778820000|2022-02-25 08:47:00|13.88|11.96|13.88|11.96|13.91|11.99|13.88|11.96|0
1645778830000|2022-02-25 08:47:10|13.82|11.9|13.85|11.93|13.85|11.93|13.82|11.9|0
1645778840000|2022-02-25 08:47:20|13.88|11.96|13.73|11.81|13.88|11.96|13.73|11.81|0
1645778850000|2022-02-25 08:47:30|13.74|11.82|13.82|11.9|13.82|11.9|13.74|11.82|0
1645778860000|2022-02-25 08:47:40|13.9|11.98|13.67|11.75|13.9|11.98|13.67|11.75|0
1645778870000|2022-02-25 08:47:50|13.74|11.82|13.83|11.91|13.83|11.91|13.74|11.82|0
1645778880000|2022-02-25 08:48:00|13.85|11.93|13.85|11.93|13.88|11.96|13.85|11.93|0
1645778890000|2022-02-25 08:48:10|13.83|11.91|13.74|11.82|13.83|11.91|13.74|11.82|0
1645778900000|2022-02-25 08:48:20|13.73|11.81|13.7|11.78|13.76|11.84|13.7|11.78|0
1645778910000|2022-02-25 08:48:30|13.73|11.81|13.82|11.9|13.82|11.9|13.73|11.81|0
1645778920000|2022-02-25 08:48:40|13.85|11.93|13.79|11.87|13.88|11.96|13.79|11.87|0
1645778930000|2022-02-25 08:48:50|13.82|11.9|13.96|12.04|13.96|12.04|13.82|11.9|0
1645778940000|2022-02-25 08:49:00|13.86|11.94|13.85|11.93|13.86|11.94|13.82|11.9|0
1645778950000|2022-02-25 08:49:10|13.82|11.9|13.82|11.9|13.85|11.93|13.82|11.9|0
1645778960000|2022-02-25 08:49:20|13.94|12.02|13.88|11.96|13.99|12.07|13.88|11.96|0
1645778970000|2022-02-25 08:49:30|13.94|12.02|13.97|12.05|13.97|12.05|13.94|12.02|0
1645778980000|2022-02-25 08:49:40|13.94|12.02|13.88|11.96|13.94|12.02|13.86|11.94|0
1645778990000|2022-02-25 08:49:50|13.93|12.01|13.91|11.99|13.93|12.01|13.83|11.91|0
1645779000000|2022-02-25 08:50:00|13.86|11.94|13.88|11.96|13.88|11.96|13.82|11.9|0
1645779010000|2022-02-25 08:50:10|13.91|11.99|13.97|12.05|13.97|12.05|13.86|11.94|0
1645779020000|2022-02-25 08:50:20|13.91|11.99|13.73|11.81|13.91|11.99|13.73|11.81|0
1645779030000|2022-02-25 08:50:30|13.71|11.79|13.77|11.85|13.77|11.85|13.71|11.79|0
1645779040000|2022-02-25 08:50:40|13.71|11.79|13.79|11.87|13.82|11.9|13.71|11.79|0
1645779050000|2022-02-25 08:50:50|13.77|11.85|13.91|11.99|13.91|11.99|13.76|11.84|0
1645779060000|2022-02-25 08:51:00|13.85|11.93|13.91|11.99|13.91|11.99|13.8|11.88|0
1645779070000|2022-02-25 08:51:10|13.99|12.07|14.24|12.32|14.24|12.32|13.99|12.07|0
1645779080000|2022-02-25 08:51:20|14.32|12.4|14.28|12.36|14.32|12.4|14.28|12.36|0
1645779090000|2022-02-25 08:51:30|14.3|12.38|14.28|12.36|14.35|12.43|14.27|12.35|0
1645779100000|2022-02-25 08:51:40|14.35|12.43|14.43|12.51|14.47|12.55|14.35|12.43|0
1645779110000|2022-02-25 08:51:50|14.44|12.52|14.49|12.57|14.51|12.59|14.44|12.52|0
1645779120000|2022-02-25 08:52:00|14.47|12.55|14.47|12.55|14.47|12.55|14.36|12.44|0
1645779130000|2022-02-25 08:52:10|14.44|12.52|14.54|12.62|14.62|12.7|14.44|12.52|0
1645779140000|2022-02-25 08:52:20|14.6|12.68|14.7|12.78|14.7|12.78|14.6|12.68|0
1645779150000|2022-02-25 08:52:30|14.62|12.7|14.67|12.75|14.67|12.75|14.62|12.7|0
1645779160000|2022-02-25 08:52:40|14.7|12.78|14.63|12.71|14.7|12.78|14.63|12.71|0
1645779170000|2022-02-25 08:52:50|14.67|12.75|14.59|12.67|14.67|12.75|14.57|12.65|0
1645779180000|2022-02-25 08:53:00|14.51|12.59|14.51|12.59|14.51|12.59|14.51|12.59|0
1645779190000|2022-02-25 08:53:10|14.63|12.71|14.57|12.65|14.63|12.71|14.52|12.6|0
1645779200000|2022-02-25 08:53:20|14.6|12.68|14.63|12.71|14.63|12.71|14.6|12.68|0
1645779210000|2022-02-25 08:53:30|14.67|12.75|14.63|12.71|14.7|12.78|14.63|12.71|0
1645779220000|2022-02-25 08:53:40|14.6|12.68|14.6|12.68|14.6|12.68|14.54|12.62|0
1645779230000|2022-02-25 08:53:50|14.54|12.62|14.41|12.49|14.54|12.62|14.41|12.49|0
1645779240000|2022-02-25 08:54:00|14.35|12.43|14.38|12.46|14.38|12.46|14.35|12.43|0
1645779250000|2022-02-25 08:54:10|14.39|12.47|14.22|12.3|14.39|12.47|14.22|12.3|0
1645779260000|2022-02-25 08:54:20|14.25|12.33|14.09|12.17|14.25|12.33|14.09|12.17|0
1645779270000|2022-02-25 08:54:30|14.12|12.2|14.14|12.22|14.16|12.24|14.12|12.2|0
1645779280000|2022-02-25 08:54:40|14.12|12.2|14.08|12.16|14.12|12.2|14.08|12.16|0
1645779290000|2022-02-25 08:54:50|14.03|12.11|14.09|12.17|14.09|12.17|14.03|12.11|0
1645779300000|2022-02-25 08:55:00|14.08|12.16|13.95|12.03|14.08|12.16|13.94|12.02|0
1645779310000|2022-02-25 08:55:10|13.91|11.99|13.98|12.06|13.98|12.06|13.91|11.99|0
1645779320000|2022-02-25 08:55:20|14.14|12.22|14|12.08|14.14|12.22|13.97|12.05|0
1645779330000|2022-02-25 08:55:30|14.03|12.11|14.11|12.19|14.11|12.19|14.03|12.11|0
1645779340000|2022-02-25 08:55:40|14.19|12.27|14.25|12.33|14.28|12.36|14.19|12.27|0
1645779350000|2022-02-25 08:55:50|14.26|12.34|14.25|12.33|14.26|12.34|14.22|12.3|0
1645779360000|2022-02-25 08:56:00|14.22|12.3|14.15|12.23|14.22|12.3|14.15|12.23|0
1645779370000|2022-02-25 08:56:10|14.12|12.2|14.03|12.11|14.12|12.2|14.01|12.09|0
1645779380000|2022-02-25 08:56:20|13.91|11.99|13.84|11.92|13.91|11.99|13.81|11.89|0
1645779390000|2022-02-25 08:56:30|13.81|11.89|13.8|11.88|13.84|11.92|13.8|11.88|0
1645779400000|2022-02-25 08:56:40|13.75|11.83|13.87|11.95|13.87|11.95|13.75|11.83|0
1645779410000|2022-02-25 08:56:50|13.84|11.92|13.81|11.89|13.84|11.92|13.78|11.86|0
1645779420000|2022-02-25 08:57:00|13.84|11.92|13.75|11.83|13.84|11.92|13.75|11.83|0
1645779430000|2022-02-25 08:57:10|13.72|11.8|13.87|11.95|13.87|11.95|13.72|11.8|0
1645779440000|2022-02-25 08:57:20|13.84|11.92|13.94|12.02|13.94|12.02|13.84|11.92|0
1645779450000|2022-02-25 08:57:30|13.97|12.05|13.87|11.95|13.97|12.05|13.87|11.95|0
1645779460000|2022-02-25 08:57:40|13.81|11.89|13.81|11.89|13.86|11.94|13.81|11.89|0
1645779470000|2022-02-25 08:57:50|13.72|11.8|13.75|11.83|13.75|11.83|13.69|11.77|0
1645779480000|2022-02-25 08:58:00|13.73|11.81|13.69|11.77|13.73|11.81|13.69|11.77|0
1645779490000|2022-02-25 08:58:10|13.63|11.71|13.6|11.68|13.63|11.71|13.57|11.65|0
1645779500000|2022-02-25 08:58:20|13.57|11.65|13.57|11.65|13.63|11.71|13.57|11.65|0
1645779510000|2022-02-25 08:58:30|13.54|11.62|13.63|11.71|13.63|11.71|13.51|11.59|0
1645779520000|2022-02-25 08:58:40|13.61|11.69|13.54|11.62|13.61|11.69|13.52|11.6|0
1645779530000|2022-02-25 08:58:50|13.51|11.59|13.48|11.56|13.51|11.59|13.48|11.56|0
1645779540000|2022-02-25 08:59:00|13.51|11.59|13.48|11.56|13.54|11.62|13.48|11.56|0
1645779550000|2022-02-25 08:59:10|13.54|11.62|13.69|11.77|13.69|11.77|13.54|11.62|0
1645779560000|2022-02-25 08:59:20|13.63|11.71|13.69|11.77|13.72|11.8|13.63|11.71|0
1645779570000|2022-02-25 08:59:30|13.78|11.86|13.76|11.84|13.81|11.89|13.76|11.84|0
1645779580000|2022-02-25 08:59:40|13.83|11.91|13.87|11.95|13.9|11.98|13.83|11.91|0
1645779590000|2022-02-25 08:59:50|13.84|11.92|13.84|11.92|13.9|11.98|13.84|11.92|0
1645779600000|2022-02-25 09:00:00|13.95|12.03|14.03|12.11|14.03|12.11|13.93|12.01|0
1645779610000|2022-02-25 09:00:10|14.12|12.2|13.87|11.95|14.12|12.2|13.87|11.95|0
1645779620000|2022-02-25 09:00:20|13.84|11.92|13.72|11.8|13.84|11.92|13.72|11.8|0
1645779630000|2022-02-25 09:00:30|13.7|11.78|13.63|11.71|13.7|11.78|13.63|11.71|0
1645779640000|2022-02-25 09:00:40|13.66|11.74|13.75|11.83|13.75|11.83|13.66|11.74|0
1645779650000|2022-02-25 09:00:50|13.78|11.86|13.96|12.04|13.96|12.04|13.78|11.86|0
1645779660000|2022-02-25 09:01:00|13.9|11.98|14|12.08|14|12.08|13.87|11.95|0
1645779670000|2022-02-25 09:01:10|13.87|11.95|13.81|11.89|13.87|11.95|13.78|11.86|0
1645779680000|2022-02-25 09:01:20|13.76|11.84|13.96|12.04|13.96|12.04|13.76|11.84|0
1645779690000|2022-02-25 09:01:30|14.03|12.11|14.09|12.17|14.12|12.2|14.03|12.11|0
1645779700000|2022-02-25 09:01:40|14.18|12.26|14.4|12.48|14.4|12.48|14.17|12.25|0
1645779710000|2022-02-25 09:01:50|14.39|12.47|14.35|12.43|14.39|12.47|14.32|12.4|0
1645779720000|2022-02-25 09:02:00|14.32|12.4|14.43|12.51|14.43|12.51|14.32|12.4|0
1645779730000|2022-02-25 09:02:10|14.47|12.55|14.47|12.55|14.47|12.55|14.45|12.53|0
1645779740000|2022-02-25 09:02:20|14.37|12.45|14.4|12.48|14.43|12.51|14.37|12.45|0
1645779750000|2022-02-25 09:02:30|14.34|12.42|14.21|12.29|14.34|12.42|14.18|12.26|0
1645779760000|2022-02-25 09:02:40|14.2|12.28|14.21|12.29|14.23|12.31|14.2|12.28|0
1645779770000|2022-02-25 09:02:50|14.24|12.32|14.1|12.18|14.24|12.32|14.1|12.18|0
1645779780000|2022-02-25 09:03:00|14.12|12.2|13.96|12.04|14.12|12.2|13.93|12.01|0
1645779790000|2022-02-25 09:03:10|13.93|12.01|13.96|12.04|13.96|12.04|13.9|11.98|0
1645779800000|2022-02-25 09:03:20|13.93|12.01|13.99|12.07|14.02|12.1|13.93|12.01|0
1645779810000|2022-02-25 09:03:30|14.06|12.14|14.18|12.26|14.18|12.26|14.06|12.14|0
1645779820000|2022-02-25 09:03:40|14.24|12.32|14.12|12.2|14.31|12.39|14.12|12.2|0
1645779830000|2022-02-25 09:03:50|14.06|12.14|13.91|11.99|14.06|12.14|13.91|11.99|0
1645779840000|2022-02-25 09:04:00|13.84|11.92|13.88|11.96|13.91|11.99|13.84|11.92|0
1645779850000|2022-02-25 09:04:10|13.99|12.07|13.96|12.04|14.02|12.1|13.96|12.04|0
1645779860000|2022-02-25 09:04:20|13.87|11.95|13.87|11.95|13.87|11.95|13.84|11.92|0
1645779870000|2022-02-25 09:04:30|13.84|11.92|13.81|11.89|13.84|11.92|13.81|11.89|0
1645779880000|2022-02-25 09:04:40|13.72|11.8|13.62|11.7|13.72|11.8|13.62|11.7|0
1645779890000|2022-02-25 09:04:50|13.68|11.76|13.85|11.93|13.85|11.93|13.68|11.76|0
1645779900000|2022-02-25 09:05:00|13.87|11.95|13.96|12.04|13.96|12.04|13.84|11.92|0
1645779910000|2022-02-25 09:05:10|13.91|11.99|13.88|11.96|13.93|12.01|13.88|11.96|0
1645779920000|2022-02-25 09:05:20|13.84|11.92|14.12|12.2|14.12|12.2|13.84|11.92|0
1645779930000|2022-02-25 09:05:30|14.13|12.21|14.09|12.17|14.15|12.23|14.09|12.17|0
1645779940000|2022-02-25 09:05:40|14.05|12.13|13.96|12.04|14.05|12.13|13.96|12.04|0
1645779950000|2022-02-25 09:05:50|13.9|11.98|13.96|12.04|13.96|12.04|13.9|11.98|0
1645779960000|2022-02-25 09:06:00|13.99|12.07|13.81|11.89|13.99|12.07|13.81|11.89|0
1645779970000|2022-02-25 09:06:10|13.71|11.79|13.62|11.7|13.74|11.82|13.62|11.7|0
1645779980000|2022-02-25 09:06:20|13.59|11.67|13.47|11.55|13.59|11.67|13.47|11.55|0
1645779990000|2022-02-25 09:06:30|13.41|11.49|13.38|11.46|13.44|11.52|13.38|11.46|0
1645780000000|2022-02-25 09:06:40|13.47|11.55|13.47|11.55|13.52|11.6|13.47|11.55|0
1645780010000|2022-02-25 09:06:50|13.52|11.6|13.53|11.61|13.53|11.61|13.41|11.49|0
1645780020000|2022-02-25 09:07:00|13.61|11.69|13.59|11.67|13.61|11.69|13.52|11.6|0
1645780030000|2022-02-25 09:07:10|13.62|11.7|13.62|11.7|13.62|11.7|13.58|11.66|0
1645780040000|2022-02-25 09:07:20|13.59|11.67|13.77|11.85|13.77|11.85|13.59|11.67|0
1645780050000|2022-02-25 09:07:30|13.74|11.82|13.74|11.82|13.76|11.84|13.71|11.79|0
1645780060000|2022-02-25 09:07:40|13.81|11.89|13.68|11.76|13.81|11.89|13.68|11.76|0
1645780070000|2022-02-25 09:07:50|13.74|11.82|13.82|11.9|13.82|11.9|13.74|11.82|0
1645780080000|2022-02-25 09:08:00|13.85|11.93|13.9|11.98|13.96|12.04|13.85|11.93|0
1645780090000|2022-02-25 09:08:10|13.93|12.01|13.91|11.99|13.93|12.01|13.9|11.98|0
1645780100000|2022-02-25 09:08:20|13.88|11.96|13.96|12.04|13.97|12.05|13.88|11.96|0
1645780110000|2022-02-25 09:08:30|13.97|12.05|13.96|12.04|13.97|12.05|13.96|12.04|0
1645780120000|2022-02-25 09:08:40|13.87|11.95|13.74|11.82|13.87|11.95|13.74|11.82|0
1645780130000|2022-02-25 09:08:50|13.71|11.79|13.65|11.73|13.71|11.79|13.65|11.73|0
1645780140000|2022-02-25 09:09:00|13.68|11.76|13.83|11.91|13.85|11.93|13.68|11.76|0
1645780150000|2022-02-25 09:09:10|13.8|11.88|13.83|11.91|13.87|11.95|13.8|11.88|0
1645780160000|2022-02-25 09:09:20|13.97|12.05|13.87|11.95|13.97|12.05|13.87|11.95|0
1645780170000|2022-02-25 09:09:30|13.77|11.85|13.87|11.95|13.87|11.95|13.74|11.82|0
1645780180000|2022-02-25 09:09:40|13.8|11.88|13.56|11.64|13.8|11.88|13.56|11.64|0
1645780190000|2022-02-25 09:09:50|13.59|11.67|13.5|11.58|13.59|11.67|13.5|11.58|0
1645780200000|2022-02-25 09:10:00|13.47|11.55|13.47|11.55|13.5|11.58|13.47|11.55|0
1645780210000|2022-02-25 09:10:10|13.5|11.58|13.39|11.47|13.5|11.58|13.38|11.46|0
1645780220000|2022-02-25 09:10:20|13.47|11.55|13.45|11.53|13.5|11.58|13.45|11.53|0
1645780230000|2022-02-25 09:10:30|13.56|11.64|13.5|11.58|13.62|11.7|13.5|11.58|0
1645780240000|2022-02-25 09:10:40|13.53|11.61|13.56|11.64|13.62|11.7|13.53|11.61|0
1645780250000|2022-02-25 09:10:50|13.53|11.61|13.35|11.43|13.53|11.61|13.35|11.43|0
1645780260000|2022-02-25 09:11:00|13.41|11.49|13.51|11.59|13.51|11.59|13.41|11.49|0
1645780270000|2022-02-25 09:11:10|13.47|11.55|13.48|11.56|13.48|11.56|13.44|11.52|0
1645780280000|2022-02-25 09:11:20|13.5|11.58|13.53|11.61|13.53|11.61|13.5|11.58|0
1645780290000|2022-02-25 09:11:30|13.5|11.58|13.41|11.49|13.5|11.58|13.38|11.46|0
1645780300000|2022-02-25 09:11:40|13.38|11.46|13.23|11.31|13.38|11.46|13.21|11.29|0
1645780310000|2022-02-25 09:11:50|13.26|11.34|13.36|11.44|13.36|11.44|13.26|11.34|0
1645780320000|2022-02-25 09:12:00|13.38|11.46|13.41|11.49|13.47|11.55|13.38|11.46|0
1645780330000|2022-02-25 09:12:10|13.47|11.55|13.51|11.59|13.56|11.64|13.47|11.55|0
1645780340000|2022-02-25 09:12:20|13.48|11.56|13.5|11.58|13.53|11.61|13.48|11.56|0
1645780350000|2022-02-25 09:12:30|13.51|11.59|13.5|11.58|13.56|11.64|13.5|11.58|0
1645780360000|2022-02-25 09:12:40|13.53|11.61|13.47|11.55|13.56|11.64|13.47|11.55|0
1645780370000|2022-02-25 09:12:50|13.44|11.52|13.53|11.61|13.53|11.61|13.44|11.52|0
1645780380000|2022-02-25 09:13:00|13.5|11.58|13.53|11.61|13.59|11.67|13.5|11.58|0
1645780390000|2022-02-25 09:13:10|13.56|11.64|13.56|11.64|13.59|11.67|13.56|11.64|0
1645780400000|2022-02-25 09:13:20|13.59|11.67|13.56|11.64|13.59|11.67|13.56|11.64|0
1645780410000|2022-02-25 09:13:30|13.48|11.56|13.44|11.52|13.5|11.58|13.44|11.52|0
1645780420000|2022-02-25 09:13:40|13.41|11.49|13.47|11.55|13.47|11.55|13.38|11.46|0
1645780430000|2022-02-25 09:13:50|13.42|11.5|13.5|11.58|13.5|11.58|13.42|11.5|0
1645780440000|2022-02-25 09:14:00|13.51|11.59|13.53|11.61|13.53|11.61|13.47|11.55|0
1645780450000|2022-02-25 09:14:10|13.47|11.55|13.51|11.59|13.51|11.59|13.41|11.49|0
1645780460000|2022-02-25 09:14:20|13.47|11.55|13.62|11.7|13.62|11.7|13.47|11.55|0
1645780470000|2022-02-25 09:14:30|13.59|11.67|13.65|11.73|13.65|11.73|13.59|11.67|0
1645780480000|2022-02-25 09:14:40|13.62|11.7|13.65|11.73|13.65|11.73|13.62|11.7|0
1645780490000|2022-02-25 09:14:50|13.62|11.7|13.57|11.65|13.62|11.7|13.54|11.62|0
1645780500000|2022-02-25 09:15:00|13.54|11.62|13.74|11.82|13.74|11.82|13.54|11.62|0
1645780510000|2022-02-25 09:15:10|13.77|11.85|13.77|11.85|13.8|11.88|13.77|11.85|0
1645780520000|2022-02-25 09:15:20|13.83|11.91|13.8|11.88|13.83|11.91|13.8|11.88|0
1645780530000|2022-02-25 09:15:30|13.89|11.97|13.91|11.99|13.91|11.99|13.74|11.82|0
1645780540000|2022-02-25 09:15:40|13.98|12.06|14.05|12.13|14.05|12.13|13.98|12.06|0
1645780550000|2022-02-25 09:15:50|13.98|12.06|13.94|12.02|13.98|12.06|13.94|12.02|0
1645780560000|2022-02-25 09:16:00|13.72|11.8|13.74|11.82|13.75|11.83|13.71|11.79|0
1645780570000|2022-02-25 09:16:10|13.72|11.8|13.81|11.89|13.81|11.89|13.72|11.8|0
1645780580000|2022-02-25 09:16:20|13.77|11.85|13.66|11.74|13.77|11.85|13.66|11.74|0
1645780590000|2022-02-25 09:16:30|13.56|11.64|13.49|11.57|13.56|11.64|13.49|11.57|0
1645780600000|2022-02-25 09:16:40|13.52|11.6|13.68|11.76|13.71|11.79|13.52|11.6|0
1645780610000|2022-02-25 09:16:50|13.71|11.79|13.86|11.94|13.86|11.94|13.71|11.79|0
1645780620000|2022-02-25 09:17:00|13.8|11.88|13.83|11.91|13.86|11.94|13.8|11.88|0
1645780630000|2022-02-25 09:17:10|13.86|11.94|13.92|12|13.92|12|13.86|11.94|0
1645780640000|2022-02-25 09:17:20|13.91|11.99|13.95|12.03|13.95|12.03|13.86|11.94|0
1645780650000|2022-02-25 09:17:30|13.92|12|14.09|12.17|14.09|12.17|13.92|12|0
1645780660000|2022-02-25 09:17:40|14.17|12.25|14.2|12.28|14.3|12.38|14.17|12.25|0
1645780670000|2022-02-25 09:17:50|14.15|12.23|14.17|12.25|14.17|12.25|14.12|12.2|0
1645780680000|2022-02-25 09:18:00|14.14|12.22|14.09|12.17|14.14|12.22|14.09|12.17|0
1645780690000|2022-02-25 09:18:10|14.04|12.12|14.08|12.16|14.08|12.16|14|12.08|0
1645780700000|2022-02-25 09:18:20|14.12|12.2|14.2|12.28|14.2|12.28|14.12|12.2|0
1645780710000|2022-02-25 09:18:30|14.17|12.25|14.11|12.19|14.17|12.25|14.11|12.19|0
1645780720000|2022-02-25 09:18:40|14.14|12.22|14.17|12.25|14.2|12.28|14.14|12.22|0
1645780730000|2022-02-25 09:18:50|14.23|12.31|14.08|12.16|14.23|12.31|14.08|12.16|0
1645780740000|2022-02-25 09:19:00|14.11|12.19|14.3|12.38|14.3|12.38|14.11|12.19|0
1645780750000|2022-02-25 09:19:10|14.23|12.31|14.18|12.26|14.26|12.34|14.18|12.26|0
1645780760000|2022-02-25 09:19:20|14.08|12.16|13.98|12.06|14.08|12.16|13.98|12.06|0
1645780770000|2022-02-25 09:19:30|14.06|12.14|14.06|12.14|14.08|12.16|14.04|12.12|0
1645780780000|2022-02-25 09:19:40|14.01|12.09|14.04|12.12|14.04|12.12|13.98|12.06|0
1645780790000|2022-02-25 09:19:50|14.01|12.09|13.98|12.06|14.01|12.09|13.95|12.03|0
1645780800000|2022-02-25 09:20:00|14.04|12.12|14.14|12.22|14.14|12.22|14.04|12.12|0
1645780810000|2022-02-25 09:20:10|14.07|12.15|14.01|12.09|14.07|12.15|14.01|12.09|0
1645780820000|2022-02-25 09:20:20|14.04|12.12|13.93|12.01|14.04|12.12|13.93|12.01|0
1645780830000|2022-02-25 09:20:30|13.92|12|13.84|11.92|13.92|12|13.84|11.92|0
1645780840000|2022-02-25 09:20:40|13.86|11.94|13.98|12.06|14.04|12.12|13.86|11.94|0
1645780850000|2022-02-25 09:20:50|13.95|12.03|13.98|12.06|13.98|12.06|13.95|12.03|0
1645780860000|2022-02-25 09:21:00|14|12.08|13.84|11.92|14|12.08|13.84|11.92|0
1645780870000|2022-02-25 09:21:10|13.87|11.95|13.75|11.83|13.87|11.95|13.75|11.83|0
1645780880000|2022-02-25 09:21:20|13.73|11.81|13.63|11.71|13.73|11.81|13.63|11.71|0
1645780890000|2022-02-25 09:21:30|13.67|11.75|13.67|11.75|13.67|11.75|13.64|11.72|0
1645780900000|2022-02-25 09:21:40|13.64|11.72|13.67|11.75|13.7|11.78|13.64|11.72|0
1645780910000|2022-02-25 09:21:50|13.7|11.78|13.79|11.87|13.79|11.87|13.7|11.78|0
1645780920000|2022-02-25 09:22:00|13.76|11.84|13.83|11.91|13.86|11.94|13.76|11.84|0
1645780930000|2022-02-25 09:22:10|13.84|11.92|13.86|11.94|13.89|11.97|13.78|11.86|0
1645780940000|2022-02-25 09:22:20|13.79|11.87|13.89|11.97|13.89|11.97|13.79|11.87|0
1645780950000|2022-02-25 09:22:30|13.86|11.94|13.89|11.97|13.9|11.98|13.86|11.94|0
1645780960000|2022-02-25 09:22:40|13.86|11.94|13.75|11.83|13.86|11.94|13.67|11.75|0
1645780970000|2022-02-25 09:22:50|13.72|11.8|13.64|11.72|13.72|11.8|13.64|11.72|0
1645780980000|2022-02-25 09:23:00|13.67|11.75|13.52|11.6|13.67|11.75|13.52|11.6|0
1645780990000|2022-02-25 09:23:10|13.49|11.57|13.49|11.57|13.49|11.57|13.41|11.49|0
1645781000000|2022-02-25 09:23:20|13.43|11.51|13.55|11.63|13.61|11.69|13.43|11.51|0
1645781010000|2022-02-25 09:23:30|13.46|11.54|13.58|11.66|13.58|11.66|13.46|11.54|0
1645781020000|2022-02-25 09:23:40|13.55|11.63|13.49|11.57|13.55|11.63|13.46|11.54|0
1645781030000|2022-02-25 09:23:50|13.46|11.54|13.52|11.6|13.52|11.6|13.44|11.52|0
1645781040000|2022-02-25 09:24:00|13.46|11.54|13.46|11.54|13.46|11.54|13.43|11.51|0
1645781050000|2022-02-25 09:24:10|13.47|11.55|13.47|11.55|13.62|11.7|13.47|11.55|0
1645781060000|2022-02-25 09:24:20|13.46|11.54|13.47|11.55|13.47|11.55|13.43|11.51|0
1645781070000|2022-02-25 09:24:30|13.52|11.6|13.52|11.6|13.52|11.6|13.5|11.58|0
1645781080000|2022-02-25 09:24:40|13.49|11.57|13.55|11.63|13.55|11.63|13.49|11.57|0
1645781090000|2022-02-25 09:24:50|13.49|11.57|13.46|11.54|13.49|11.57|13.46|11.54|0
1645781100000|2022-02-25 09:25:00|13.47|11.55|13.22|11.3|13.47|11.55|13.22|11.3|0
1645781110000|2022-02-25 09:25:10|13.26|11.34|13.34|11.42|13.34|11.42|13.26|11.34|0
1645781120000|2022-02-25 09:25:20|13.32|11.4|13.31|11.39|13.35|11.43|13.31|11.39|0
1645781130000|2022-02-25 09:25:30|13.37|11.45|13.32|11.4|13.37|11.45|13.32|11.4|0
1645781140000|2022-02-25 09:25:40|13.35|11.43|13.38|11.46|13.38|11.46|13.31|11.39|0
1645781150000|2022-02-25 09:25:50|13.35|11.43|13.37|11.45|13.4|11.48|13.35|11.43|0
1645781160000|2022-02-25 09:26:00|13.32|11.4|13.37|11.45|13.37|11.45|13.32|11.4|0
1645781170000|2022-02-25 09:26:10|13.49|11.57|13.58|11.66|13.58|11.66|13.47|11.55|0
1645781180000|2022-02-25 09:26:20|13.52|11.6|13.41|11.49|13.52|11.6|13.41|11.49|0
1645781190000|2022-02-25 09:26:30|13.4|11.48|13.44|11.52|13.46|11.54|13.4|11.48|0
1645781200000|2022-02-25 09:26:40|13.38|11.46|13.37|11.45|13.4|11.48|13.37|11.45|0
1645781210000|2022-02-25 09:26:50|13.35|11.43|13.44|11.52|13.44|11.52|13.32|11.4|0
1645781220000|2022-02-25 09:27:00|13.46|11.54|13.52|11.6|13.52|11.6|13.46|11.54|0
1645781230000|2022-02-25 09:27:10|13.49|11.57|13.52|11.6|13.52|11.6|13.46|11.54|0
1645781240000|2022-02-25 09:27:20|13.43|11.51|13.34|11.42|13.43|11.51|13.32|11.4|0
1645781250000|2022-02-25 09:27:30|13.4|11.48|13.43|11.51|13.43|11.51|13.38|11.46|0
1645781260000|2022-02-25 09:27:40|13.44|11.52|13.49|11.57|13.49|11.57|13.4|11.48|0
1645781270000|2022-02-25 09:27:50|13.55|11.63|13.46|11.54|13.55|11.63|13.46|11.54|0
1645781280000|2022-02-25 09:28:00|13.38|11.46|13.28|11.36|13.38|11.46|13.28|11.36|0
1645781290000|2022-02-25 09:28:10|13.25|11.33|13.19|11.27|13.25|11.33|13.19|11.27|0
1645781300000|2022-02-25 09:28:20|13.16|11.24|13.16|11.24|13.16|11.24|13.16|11.24|0
1645781310000|2022-02-25 09:28:30|13.14|11.22|13.28|11.36|13.31|11.39|13.14|11.22|0
1645781320000|2022-02-25 09:28:40|13.34|11.42|13.25|11.33|13.34|11.42|13.25|11.33|0
1645781330000|2022-02-25 09:28:50|13.16|11.24|13.22|11.3|13.22|11.3|13.16|11.24|0
1645781340000|2022-02-25 09:29:00|13.28|11.36|13.31|11.39|13.31|11.39|13.28|11.36|0
1645781350000|2022-02-25 09:29:10|13.28|11.36|13.32|11.4|13.32|11.4|13.28|11.36|0
1645781360000|2022-02-25 09:29:20|13.34|11.42|13.46|11.54|13.46|11.54|13.34|11.42|0
1645781370000|2022-02-25 09:29:30|13.52|11.6|13.4|11.48|13.52|11.6|13.4|11.48|0
1645781380000|2022-02-25 09:29:40|13.43|11.51|13.46|11.54|13.46|11.54|13.41|11.49|0
1645781390000|2022-02-25 09:29:50|13.47|11.55|13.55|11.63|13.55|11.63|13.47|11.55|0
1645781400000|2022-02-25 09:30:00|13.52|11.6|13.52|11.6|13.55|11.63|13.46|11.54|0
1645781410000|2022-02-25 09:30:10|13.68|11.76|13.49|11.57|13.68|11.76|13.49|11.57|0
1645781420000|2022-02-25 09:30:20|13.53|11.61|13.8|11.88|13.8|11.88|13.53|11.61|0
1645781430000|2022-02-25 09:30:30|13.64|11.72|13.64|11.72|13.67|11.75|13.62|11.7|0
1645781440000|2022-02-25 09:30:40|13.58|11.66|13.64|11.72|13.64|11.72|13.58|11.66|0
1645781450000|2022-02-25 09:30:50|13.67|11.75|13.48|11.56|13.67|11.75|13.48|11.56|0
1645781460000|2022-02-25 09:31:00|13.45|11.53|13.39|11.47|13.51|11.59|13.39|11.47|0
1645781470000|2022-02-25 09:31:10|13.42|11.5|13.44|11.52|13.44|11.52|13.39|11.47|0
1645781480000|2022-02-25 09:31:20|13.35|11.43|13.44|11.52|13.44|11.52|13.33|11.41|0
1645781490000|2022-02-25 09:31:30|13.48|11.56|13.33|11.41|13.53|11.61|13.33|11.41|0
1645781500000|2022-02-25 09:31:40|13.35|11.43|13.32|11.4|13.35|11.43|13.32|11.4|0
1645781510000|2022-02-25 09:31:50|13.33|11.41|13.26|11.34|13.33|11.41|13.22|11.3|0
1645781520000|2022-02-25 09:32:00|13.27|11.35|13.71|11.79|13.71|11.79|13.27|11.35|0
1645781530000|2022-02-25 09:32:10|14.08|12.16|13.88|11.96|14.08|12.16|13.79|11.87|0
1645781540000|2022-02-25 09:32:20|13.85|11.93|13.91|11.99|13.91|11.99|13.76|11.84|0
1645781550000|2022-02-25 09:32:30|13.88|11.96|13.91|11.99|14.1|12.18|13.88|11.96|0
1645781560000|2022-02-25 09:32:40|13.83|11.91|13.65|11.73|13.83|11.91|13.65|11.73|0
1645781570000|2022-02-25 09:32:50|13.63|11.71|13.85|11.93|13.85|11.93|13.63|11.71|0
1645781580000|2022-02-25 09:33:00|13.94|12.02|13.94|12.02|14.1|12.18|13.94|12.02|0
1645781590000|2022-02-25 09:33:10|14.05|12.13|14.51|12.59|14.59|12.67|14.05|12.13|0
1645781600000|2022-02-25 09:33:20|14.41|12.49|14.52|12.6|14.54|12.62|14.38|12.46|0
1645781610000|2022-02-25 09:33:30|14.54|12.62|14.38|12.46|14.7|12.78|14.38|12.46|0
1645781620000|2022-02-25 09:33:40|14.33|12.41|14.35|12.43|14.35|12.43|14.32|12.4|0
1645781630000|2022-02-25 09:33:50|14.25|12.33|13.97|12.05|14.25|12.33|13.97|12.05|0
1645781640000|2022-02-25 09:34:00|14|12.08|13.88|11.96|14|12.08|13.88|11.96|0
1645781650000|2022-02-25 09:34:10|14|12.08|14.13|12.21|14.13|12.21|13.88|11.96|0
1645781660000|2022-02-25 09:34:20|14.06|12.14|13.99|12.07|14.06|12.14|13.99|12.07|0
1645781670000|2022-02-25 09:34:30|14.16|12.24|13.92|12|14.16|12.24|13.91|11.99|0
1645781680000|2022-02-25 09:34:40|13.88|11.96|13.82|11.9|13.88|11.96|13.82|11.9|0
1645781690000|2022-02-25 09:34:50|13.88|11.96|13.88|11.96|13.88|11.96|13.82|11.9|0
1645781700000|2022-02-25 09:35:00|13.82|11.9|14.09|12.17|14.09|12.17|13.82|11.9|0
1645781710000|2022-02-25 09:35:10|13.97|12.05|14.06|12.14|14.06|12.14|13.97|12.05|0
1645781720000|2022-02-25 09:35:20|14.13|12.21|14.03|12.11|14.13|12.21|14.03|12.11|0
1645781730000|2022-02-25 09:35:30|14|12.08|14.06|12.14|14.06|12.14|14|12.08|0
1645781740000|2022-02-25 09:35:40|13.97|12.05|13.89|11.97|13.97|12.05|13.89|11.97|0
1645781750000|2022-02-25 09:35:50|13.91|11.99|13.94|12.02|13.94|12.02|13.91|11.99|0
1645781760000|2022-02-25 09:36:00|13.92|12|14.03|12.11|14.03|12.11|13.92|12|0
1645781770000|2022-02-25 09:36:10|14.08|12.16|14.06|12.14|14.16|12.24|14.06|12.14|0
1645781780000|2022-02-25 09:36:20|14.08|12.16|13.97|12.05|14.08|12.16|13.97|12.05|0
1645781790000|2022-02-25 09:36:30|13.91|11.99|14.06|12.14|14.06|12.14|13.91|11.99|0
1645781800000|2022-02-25 09:36:40|14.03|12.11|14.22|12.3|14.22|12.3|14.03|12.11|0
1645781810000|2022-02-25 09:36:50|14.31|12.39|14.42|12.5|14.44|12.52|14.31|12.39|0
1645781820000|2022-02-25 09:37:00|14.41|12.49|14.33|12.41|14.41|12.49|14.33|12.41|0
1645781830000|2022-02-25 09:37:10|14.35|12.43|14.25|12.33|14.35|12.43|14.25|12.33|0
1645781840000|2022-02-25 09:37:20|14.27|12.35|14.19|12.27|14.27|12.35|14.19|12.27|0
1645781850000|2022-02-25 09:37:30|14.16|12.24|14.16|12.24|14.16|12.24|14.16|12.24|0
1645781860000|2022-02-25 09:37:40|14.12|12.2|14.16|12.24|14.16|12.24|14.09|12.17|0
1645781870000|2022-02-25 09:37:50|14.19|12.27|14.25|12.33|14.25|12.33|14.16|12.24|0
1645781880000|2022-02-25 09:38:00|14.22|12.3|14.25|12.33|14.25|12.33|14.2|12.28|0
1645781890000|2022-02-25 09:38:10|14.34|12.42|14.52|12.6|14.52|12.6|14.34|12.42|0
1645781900000|2022-02-25 09:38:20|14.44|12.52|14.34|12.42|14.46|12.54|14.34|12.42|0
1645781910000|2022-02-25 09:38:30|14.33|12.41|14.5|12.58|14.5|12.58|14.33|12.41|0
1645781920000|2022-02-25 09:38:40|14.44|12.52|14.42|12.5|14.5|12.58|14.42|12.5|0
1645781930000|2022-02-25 09:38:50|14.38|12.46|14.34|12.42|14.38|12.46|14.28|12.36|0
1645781940000|2022-02-25 09:39:00|14.38|12.46|14.23|12.31|14.38|12.46|14.23|12.31|0
1645781950000|2022-02-25 09:39:10|14.25|12.33|14.31|12.39|14.31|12.39|14.25|12.33|0
1645781960000|2022-02-25 09:39:20|14.33|12.41|14.25|12.33|14.33|12.41|14.25|12.33|0
1645781970000|2022-02-25 09:39:30|14.22|12.3|14.28|12.36|14.28|12.36|14.22|12.3|0
1645781980000|2022-02-25 09:39:40|14.34|12.42|14.33|12.41|14.34|12.42|14.33|12.41|0
1645781990000|2022-02-25 09:39:50|14.28|12.36|14.38|12.46|14.38|12.46|14.28|12.36|0
1645782000000|2022-02-25 09:40:00|14.41|12.49|14.25|12.33|14.41|12.49|14.25|12.33|0
1645782010000|2022-02-25 09:40:10|14.23|12.31|14.15|12.23|14.23|12.31|14.15|12.23|0
1645782020000|2022-02-25 09:40:20|14.12|12.2|14.04|12.12|14.12|12.2|14.03|12.11|0
1645782030000|2022-02-25 09:40:30|14.03|12.11|14.06|12.14|14.06|12.14|14.01|12.09|0
1645782040000|2022-02-25 09:40:40|14.04|12.12|13.9|11.98|14.04|12.12|13.9|11.98|0
1645782050000|2022-02-25 09:40:50|13.87|11.95|13.84|11.92|13.94|12.02|13.84|11.92|0
1645782060000|2022-02-25 09:41:00|13.86|11.94|14.15|12.23|14.22|12.3|13.86|11.94|0
1645782070000|2022-02-25 09:41:10|14.12|12.2|14.09|12.17|14.12|12.2|14.09|12.17|0
1645782080000|2022-02-25 09:41:20|14.06|12.14|14.06|12.14|14.06|12.14|13.97|12.05|0
1645782090000|2022-02-25 09:41:30|14.07|12.15|14.01|12.09|14.07|12.15|14.01|12.09|0
1645782100000|2022-02-25 09:41:40|13.98|12.06|14.07|12.15|14.07|12.15|13.95|12.03|0
1645782110000|2022-02-25 09:41:50|14.04|12.12|14.07|12.15|14.07|12.15|14.04|12.12|0
1645782120000|2022-02-25 09:42:00|14.23|12.31|14.15|12.23|14.23|12.31|14.15|12.23|0
1645782130000|2022-02-25 09:42:10|14.09|12.17|14.28|12.36|14.28|12.36|14.09|12.17|0
1645782140000|2022-02-25 09:42:20|14.26|12.34|14.28|12.36|14.33|12.41|14.26|12.34|0
1645782150000|2022-02-25 09:42:30|14.25|12.33|14.34|12.42|14.34|12.42|14.25|12.33|0
1645782160000|2022-02-25 09:42:40|14.28|12.36|14.31|12.39|14.31|12.39|14.28|12.36|0
1645782170000|2022-02-25 09:42:50|14.28|12.36|14.4|12.48|14.4|12.48|14.28|12.36|0
1645782180000|2022-02-25 09:43:00|14.25|12.33|14.31|12.39|14.31|12.39|14.25|12.33|0
1645782190000|2022-02-25 09:43:10|14.26|12.34|14.29|12.37|14.29|12.37|14.26|12.34|0
1645782200000|2022-02-25 09:43:20|14.37|12.45|14.25|12.33|14.37|12.45|14.21|12.29|0
1645782210000|2022-02-25 09:43:30|14.2|12.28|14.18|12.26|14.2|12.28|14.14|12.22|0
1645782220000|2022-02-25 09:43:40|14.17|12.25|14.12|12.2|14.17|12.25|14.12|12.2|0
1645782230000|2022-02-25 09:43:50|14.17|12.25|14.21|12.29|14.21|12.29|14.12|12.2|0
1645782240000|2022-02-25 09:44:00|14.25|12.33|14.18|12.26|14.25|12.33|14.18|12.26|0
1645782250000|2022-02-25 09:44:10|14.12|12.2|14.25|12.33|14.26|12.34|14.12|12.2|0
1645782260000|2022-02-25 09:44:20|14.4|12.48|14.31|12.39|14.4|12.48|14.31|12.39|0
1645782270000|2022-02-25 09:44:30|14.34|12.42|14.47|12.55|14.47|12.55|14.34|12.42|0
1645782280000|2022-02-25 09:44:40|14.5|12.58|14.37|12.45|14.5|12.58|14.34|12.42|0
1645782290000|2022-02-25 09:44:50|14.39|12.47|14.47|12.55|14.47|12.55|14.37|12.45|0
1645782300000|2022-02-25 09:45:00|14.45|12.53|14.47|12.55|14.47|12.55|14.37|12.45|0
1645782310000|2022-02-25 09:45:10|14.5|12.58|14.58|12.66|14.58|12.66|14.47|12.55|0
1645782320000|2022-02-25 09:45:20|14.55|12.63|14.47|12.55|14.55|12.63|14.47|12.55|0
1645782330000|2022-02-25 09:45:30|14.48|12.56|14.53|12.61|14.53|12.61|14.4|12.48|0
1645782340000|2022-02-25 09:45:40|14.56|12.64|14.55|12.63|14.56|12.64|14.55|12.63|0
1645782350000|2022-02-25 09:45:50|14.56|12.64|14.63|12.71|14.63|12.71|14.56|12.64|0
1645782360000|2022-02-25 09:46:00|14.69|12.77|14.72|12.8|14.72|12.8|14.59|12.67|0
1645782370000|2022-02-25 09:46:10|14.66|12.74|14.67|12.75|14.69|12.77|14.66|12.74|0
1645782380000|2022-02-25 09:46:20|14.76|12.84|14.82|12.9|14.85|12.93|14.76|12.84|0
1645782390000|2022-02-25 09:46:30|14.76|12.84|14.79|12.87|14.79|12.87|14.76|12.84|0
1645782400000|2022-02-25 09:46:40|14.76|12.84|14.85|12.93|14.85|12.93|14.76|12.84|0
1645782410000|2022-02-25 09:46:50|14.84|12.92|14.82|12.9|14.84|12.92|14.82|12.9|0
1645782420000|2022-02-25 09:47:00|14.8|12.88|14.72|12.8|14.8|12.88|14.72|12.8|0
1645782430000|2022-02-25 09:47:10|14.74|12.82|14.71|12.79|14.74|12.82|14.69|12.77|0
1645782440000|2022-02-25 09:47:20|14.66|12.74|14.92|13|14.92|13|14.66|12.74|0
1645782450000|2022-02-25 09:47:30|15.02|13.1|15.08|13.16|15.08|13.16|15.02|13.1|0
1645782460000|2022-02-25 09:47:40|15.02|13.1|14.85|12.93|15.02|13.1|14.85|12.93|0
1645782470000|2022-02-25 09:47:50|14.77|12.85|14.79|12.87|14.79|12.87|14.75|12.83|0
1645782480000|2022-02-25 09:48:00|14.85|12.93|14.89|12.97|14.92|13|14.85|12.93|0
1645782490000|2022-02-25 09:48:10|14.85|12.93|14.85|12.93|14.85|12.93|14.82|12.9|0
1645782500000|2022-02-25 09:48:20|14.89|12.97|14.95|13.03|14.95|13.03|14.89|12.97|0
1645782510000|2022-02-25 09:48:30|14.98|13.06|15|13.08|15.07|13.15|14.98|13.06|0
1645782520000|2022-02-25 09:48:40|15.08|13.16|15.15|13.23|15.15|13.23|15.08|13.16|0
1645782530000|2022-02-25 09:48:50|14.98|13.06|14.93|13.01|14.98|13.06|14.93|13.01|0
1645782540000|2022-02-25 09:49:00|14.98|13.06|15.05|13.13|15.05|13.13|14.98|13.06|0
1645782550000|2022-02-25 09:49:10|14.92|13|14.85|12.93|14.92|13|14.85|12.93|0
1645782560000|2022-02-25 09:49:20|14.87|12.95|14.77|12.85|14.87|12.95|14.77|12.85|0
1645782570000|2022-02-25 09:49:30|14.79|12.87|14.79|12.87|14.82|12.9|14.77|12.85|0
1645782580000|2022-02-25 09:49:40|14.83|12.91|14.88|12.96|14.88|12.96|14.82|12.9|0
1645782590000|2022-02-25 09:49:50|14.77|12.85|14.79|12.87|14.79|12.87|14.77|12.85|0
1645782600000|2022-02-25 09:50:00|14.85|12.93|14.87|12.95|14.88|12.96|14.85|12.93|0
1645782610000|2022-02-25 09:50:10|14.85|12.93|14.75|12.83|14.85|12.93|14.75|12.83|0
1645782620000|2022-02-25 09:50:20|14.79|12.87|14.79|12.87|14.79|12.87|14.74|12.82|0
1645782630000|2022-02-25 09:50:30|14.75|12.83|14.7|12.78|14.77|12.85|14.7|12.78|0
1645782640000|2022-02-25 09:50:40|14.95|13.03|14.92|13|15|13.08|14.92|13|0
1645782650000|2022-02-25 09:50:50|14.93|13.01|15.05|13.13|15.05|13.13|14.93|13.01|0
1645782660000|2022-02-25 09:51:00|14.96|13.04|14.92|13|14.98|13.06|14.92|13|0
1645782670000|2022-02-25 09:51:10|14.88|12.96|14.9|12.98|14.92|13|14.85|12.93|0
1645782680000|2022-02-25 09:51:20|14.88|12.96|14.9|12.98|14.95|13.03|14.88|12.96|0
1645782690000|2022-02-25 09:51:30|14.92|13|15.01|13.09|15.05|13.13|14.92|13|0
1645782700000|2022-02-25 09:51:40|14.95|13.03|14.92|13|15|13.08|14.92|13|0
1645782710000|2022-02-25 09:51:50|14.95|13.03|15.05|13.13|15.05|13.13|14.95|13.03|0
1645782720000|2022-02-25 09:52:00|15.06|13.14|14.98|13.06|15.06|13.14|14.98|13.06|0
1645782730000|2022-02-25 09:52:10|14.9|12.98|14.95|13.03|14.98|13.06|14.9|12.98|0
1645782740000|2022-02-25 09:52:20|15.01|13.09|15|13.08|15.01|13.09|14.98|13.06|0
1645782750000|2022-02-25 09:52:30|15.01|13.09|15.05|13.13|15.05|13.13|15.01|13.09|0
1645782760000|2022-02-25 09:52:40|15.15|13.23|15.18|13.26|15.18|13.26|15.15|13.23|0
1645782770000|2022-02-25 09:52:50|15.15|13.23|15.11|13.19|15.18|13.26|15.11|13.19|0
1645782780000|2022-02-25 09:53:00|15.1|13.18|15.23|13.31|15.23|13.31|15.1|13.18|0
1645782790000|2022-02-25 09:53:10|15.28|13.36|15.31|13.39|15.31|13.39|15.23|13.31|0
1645782800000|2022-02-25 09:53:20|15.28|13.36|15.31|13.39|15.33|13.41|15.28|13.36|0
1645782810000|2022-02-25 09:53:30|15.33|13.41|15.28|13.36|15.33|13.41|15.28|13.36|0
1645782820000|2022-02-25 09:53:40|15.24|13.32|15.4|13.48|15.4|13.48|15.24|13.32|0
1645782830000|2022-02-25 09:53:50|15.38|13.46|15.55|13.63|15.55|13.63|15.38|13.46|0
1645782840000|2022-02-25 09:54:00|15.48|13.56|15.55|13.63|15.58|13.66|15.48|13.56|0
1645782850000|2022-02-25 09:54:10|15.51|13.59|15.45|13.53|15.51|13.59|15.45|13.53|0
1645782860000|2022-02-25 09:54:20|15.48|13.56|15.51|13.59|15.51|13.59|15.48|13.56|0
1645782870000|2022-02-25 09:54:30|15.48|13.56|15.41|13.49|15.51|13.59|15.41|13.49|0
1645782880000|2022-02-25 09:54:40|15.38|13.46|15.38|13.46|15.38|13.46|15.34|13.42|0
1645782890000|2022-02-25 09:54:50|15.34|13.42|15.31|13.39|15.38|13.46|15.31|13.39|0
1645782900000|2022-02-25 09:55:00|15.34|13.42|15.48|13.56|15.48|13.56|15.34|13.42|0
1645782910000|2022-02-25 09:55:10|15.5|13.58|15.55|13.63|15.58|13.66|15.5|13.58|0
1645782920000|2022-02-25 09:55:20|15.58|13.66|16.01|14.09|16.01|14.09|15.56|13.64|0
1645782930000|2022-02-25 09:55:30|15.99|14.07|15.99|14.07|15.99|14.07|15.99|14.07|0
1645782940000|2022-02-25 09:55:40|16.03|14.11|15.96|14.04|16.03|14.11|15.89|13.97|0
1645782950000|2022-02-25 09:55:50|15.99|14.07|15.92|14|15.99|14.07|15.92|14|0
1645782960000|2022-02-25 09:56:00|15.89|13.97|16.03|14.11|16.03|14.11|15.89|13.97|0
1645782970000|2022-02-25 09:56:10|16.05|14.13|16.1|14.18|16.1|14.18|16.03|14.11|0
1645782980000|2022-02-25 09:56:20|16.52|14.6|16.49|14.57|16.52|14.6|16.49|14.57|0
1645782990000|2022-02-25 09:56:30|16.45|14.53|16.42|14.5|16.45|14.53|16.42|14.5|0
1645783000000|2022-02-25 09:56:40|16.38|14.46|16.74|14.82|16.74|14.82|16.38|14.46|0
1645783010000|2022-02-25 09:56:50|16.7|14.78|16.67|14.75|16.7|14.78|16.63|14.71|0
1645783020000|2022-02-25 09:57:00|16.63|14.71|16.36|14.44|16.63|14.71|16.36|14.44|0
1645783030000|2022-02-25 09:57:10|16.38|14.46|16.27|14.35|16.38|14.46|16.27|14.35|0
1645783040000|2022-02-25 09:57:20|16.24|14.32|16.13|14.21|16.24|14.32|16.13|14.21|0
1645783050000|2022-02-25 09:57:30|16.1|14.18|16.06|14.14|16.1|14.18|16.06|14.14|0
1645783060000|2022-02-25 09:57:40|15.96|14.04|15.94|14.02|15.99|14.07|15.92|14|0
1645783070000|2022-02-25 09:57:50|15.9|13.98|15.9|13.98|15.9|13.98|15.85|13.93|0
1645783080000|2022-02-25 09:58:00|15.92|14|15.94|14.02|15.94|14.02|15.89|13.97|0
1645783090000|2022-02-25 09:58:10|15.99|14.07|16.1|14.18|16.1|14.18|15.99|14.07|0
1645783100000|2022-02-25 09:58:20|16.17|14.25|16.2|14.28|16.2|14.28|16.13|14.21|0
1645783110000|2022-02-25 09:58:30|16.24|14.32|16.17|14.25|16.27|14.35|16.17|14.25|0
1645783120000|2022-02-25 09:58:40|16.15|14.23|16.22|14.3|16.22|14.3|16.15|14.23|0
1645783130000|2022-02-25 09:58:50|16.24|14.32|16.17|14.25|16.24|14.32|16.13|14.21|0
1645783140000|2022-02-25 09:59:00|16.1|14.18|16.24|14.32|16.24|14.32|16.1|14.18|0
1645783150000|2022-02-25 09:59:10|16.2|14.28|16.31|14.39|16.31|14.39|16.2|14.28|0
1645783160000|2022-02-25 09:59:20|16.17|14.25|16.24|14.32|16.24|14.32|16.17|14.25|0
1645783170000|2022-02-25 09:59:30|16.18|14.26|16.1|14.18|16.18|14.26|16.1|14.18|0
1645783180000|2022-02-25 09:59:40|16.11|14.19|16.08|14.16|16.11|14.19|16.08|14.16|0
1645783190000|2022-02-25 09:59:50|16.1|14.18|15.99|14.07|16.1|14.18|15.99|14.07|0
1645783200000|2022-02-25 10:00:00|15.94|14.02|16.13|14.21|16.13|14.21|15.94|14.02|0
1645783210000|2022-02-25 10:00:10|16.1|14.18|15.96|14.04|16.1|14.18|15.96|14.04|0
1645783220000|2022-02-25 10:00:20|15.85|13.93|15.68|13.76|15.85|13.93|15.68|13.76|0
1645783230000|2022-02-25 10:00:30|15.66|13.74|15.65|13.73|15.68|13.76|15.65|13.73|0
1645783240000|2022-02-25 10:00:40|15.66|13.74|15.68|13.76|15.68|13.76|15.65|13.73|0
1645783250000|2022-02-25 10:00:50|15.71|13.79|15.76|13.84|15.76|13.84|15.7|13.78|0
1645783260000|2022-02-25 10:01:00|15.68|13.76|15.63|13.71|15.71|13.79|15.63|13.71|0
1645783270000|2022-02-25 10:01:10|15.61|13.69|15.85|13.93|15.85|13.93|15.61|13.69|0
1645783280000|2022-02-25 10:01:20|15.78|13.86|15.68|13.76|15.78|13.86|15.64|13.72|0
1645783290000|2022-02-25 10:01:30|15.75|13.83|15.69|13.77|15.75|13.83|15.69|13.77|0
1645783300000|2022-02-25 10:01:40|15.64|13.72|15.61|13.69|15.66|13.74|15.61|13.69|0
1645783310000|2022-02-25 10:01:50|15.64|13.72|15.64|13.72|15.64|13.72|15.63|13.71|0
1645783320000|2022-02-25 10:02:00|15.59|13.67|15.78|13.86|15.78|13.86|15.59|13.67|0
1645783330000|2022-02-25 10:02:10|15.71|13.79|15.78|13.86|15.78|13.86|15.71|13.79|0
1645783340000|2022-02-25 10:02:20|15.68|13.76|15.75|13.83|15.75|13.83|15.68|13.76|0
1645783350000|2022-02-25 10:02:30|15.82|13.9|15.75|13.83|15.82|13.9|15.75|13.83|0
1645783360000|2022-02-25 10:02:40|15.78|13.86|15.75|13.83|15.78|13.86|15.75|13.83|0
1645783370000|2022-02-25 10:02:50|15.78|13.86|15.75|13.83|15.78|13.86|15.73|13.81|0
1645783380000|2022-02-25 10:03:00|15.78|13.86|15.87|13.95|15.94|14.02|15.78|13.86|0
1645783390000|2022-02-25 10:03:10|15.85|13.93|15.97|14.05|15.97|14.05|15.85|13.93|0
1645783400000|2022-02-25 10:03:20|15.95|14.03|15.92|14|15.95|14.03|15.88|13.96|0
1645783410000|2022-02-25 10:03:30|15.99|14.07|15.99|14.07|15.99|14.07|15.99|14.07|0
1645783420000|2022-02-25 10:03:40|16|14.08|15.99|14.07|16.02|14.1|15.99|14.07|0
1645783430000|2022-02-25 10:03:50|15.92|14|15.95|14.03|15.95|14.03|15.88|13.96|0
1645783440000|2022-02-25 10:04:00|15.93|14.01|15.95|14.03|16.02|14.1|15.93|14.01|0
1645783450000|2022-02-25 10:04:10|15.92|14|15.92|14|15.92|14|15.92|14|0
1645783460000|2022-02-25 10:04:20|15.95|14.03|15.92|14|15.95|14.03|15.92|14|0
1645783470000|2022-02-25 10:04:30|15.85|13.93|15.88|13.96|15.9|13.98|15.85|13.93|0
1645783480000|2022-02-25 10:04:40|15.86|13.94|15.88|13.96|15.88|13.96|15.85|13.93|0
1645783490000|2022-02-25 10:04:50|15.92|14|16|14.08|16|14.08|15.92|14|0
1645783500000|2022-02-25 10:05:00|15.95|14.03|15.95|14.03|15.95|14.03|15.95|14.03|0
1645783510000|2022-02-25 10:05:10|16.02|14.1|16.21|14.29|16.21|14.29|16.02|14.1|0
1645783520000|2022-02-25 10:05:20|16.23|14.31|16.27|14.35|16.3|14.38|16.23|14.31|0
1645783530000|2022-02-25 10:05:30|16.23|14.31|16.16|14.24|16.23|14.31|16.16|14.24|0
1645783540000|2022-02-25 10:05:40|16.14|14.22|16.16|14.24|16.16|14.24|16.09|14.17|0
1645783550000|2022-02-25 10:05:50|16.2|14.28|16.23|14.31|16.27|14.35|16.2|14.28|0
1645783560000|2022-02-25 10:06:00|16.27|14.35|16.41|14.49|16.41|14.49|16.23|14.31|0
1645783570000|2022-02-25 10:06:10|16.37|14.45|16.59|14.67|16.59|14.67|16.37|14.45|0
1645783580000|2022-02-25 10:06:20|16.57|14.65|16.66|14.74|16.66|14.74|16.55|14.63|0
1645783590000|2022-02-25 10:06:30|16.64|14.72|16.57|14.65|16.66|14.74|16.57|14.65|0
1645783600000|2022-02-25 10:06:40|16.59|14.67|16.48|14.56|16.59|14.67|16.48|14.56|0
1645783610000|2022-02-25 10:06:50|16.5|14.58|16.55|14.63|16.55|14.63|16.48|14.56|0
1645783620000|2022-02-25 10:07:00|16.57|14.65|16.51|14.59|16.57|14.65|16.48|14.56|0
1645783630000|2022-02-25 10:07:10|16.59|14.67|16.59|14.67|16.6|14.68|16.55|14.63|0
1645783640000|2022-02-25 10:07:20|16.62|14.7|16.64|14.72|16.64|14.72|16.59|14.67|0
1645783650000|2022-02-25 10:07:30|16.62|14.7|16.69|14.77|16.69|14.77|16.62|14.7|0
1645783660000|2022-02-25 10:07:40|16.8|14.88|16.73|14.81|16.8|14.88|16.73|14.81|0
1645783670000|2022-02-25 10:07:50|16.77|14.85|16.66|14.74|16.77|14.85|16.66|14.74|0
1645783680000|2022-02-25 10:08:00|16.62|14.7|16.69|14.77|16.69|14.77|16.62|14.7|0
1645783690000|2022-02-25 10:08:10|16.64|14.72|16.69|14.77|16.69|14.77|16.62|14.7|0
1645783700000|2022-02-25 10:08:20|16.62|14.7|16.62|14.7|16.62|14.7|16.58|14.66|0
1645783710000|2022-02-25 10:08:30|16.55|14.63|16.62|14.7|16.62|14.7|16.53|14.61|0
1645783720000|2022-02-25 10:08:40|16.53|14.61|16.53|14.61|16.55|14.63|16.51|14.59|0
1645783730000|2022-02-25 10:08:50|16.58|14.66|16.48|14.56|16.6|14.68|16.48|14.56|0
1645783740000|2022-02-25 10:09:00|16.46|14.54|16.44|14.52|16.48|14.56|16.44|14.52|0
1645783750000|2022-02-25 10:09:10|16.51|14.59|16.62|14.7|16.62|14.7|16.51|14.59|0
1645783760000|2022-02-25 10:09:20|16.6|14.68|16.62|14.7|16.62|14.7|16.48|14.56|0
1645783770000|2022-02-25 10:09:30|16.58|14.66|16.62|14.7|16.62|14.7|16.58|14.66|0
1645783780000|2022-02-25 10:09:40|16.48|14.56|16.4|14.48|16.48|14.56|16.4|14.48|0
1645783790000|2022-02-25 10:09:50|16.44|14.52|16.33|14.41|16.44|14.52|16.33|14.41|0
1645783800000|2022-02-25 10:10:00|16.4|14.48|16.4|14.48|16.4|14.48|16.39|14.47|0
1645783810000|2022-02-25 10:10:10|16.35|14.43|16.05|14.13|16.35|14.43|16.05|14.13|0
1645783820000|2022-02-25 10:10:20|16.07|14.15|16.02|14.1|16.07|14.15|16.02|14.1|0
1645783830000|2022-02-25 10:10:30|15.98|14.06|15.81|13.89|15.98|14.06|15.81|13.89|0
1645783840000|2022-02-25 10:10:40|15.84|13.92|16.02|14.1|16.07|14.15|15.84|13.92|0
1645783850000|2022-02-25 10:10:50|15.95|14.03|15.95|14.03|15.98|14.06|15.95|14.03|0
1645783860000|2022-02-25 10:11:00|15.98|14.06|15.98|14.06|16.09|14.17|15.98|14.06|0
1645783870000|2022-02-25 10:11:10|16.02|14.1|15.98|14.06|16.02|14.1|15.95|14.03|0
1645783880000|2022-02-25 10:11:20|15.95|14.03|16|14.08|16|14.08|15.95|14.03|0
1645783890000|2022-02-25 10:11:30|16.12|14.2|16.03|14.11|16.12|14.2|16.03|14.11|0
1645783900000|2022-02-25 10:11:40|16.05|14.13|15.95|14.03|16.12|14.2|15.95|14.03|0
1645783910000|2022-02-25 10:11:50|15.96|14.04|15.84|13.92|15.98|14.06|15.84|13.92|0
1645783920000|2022-02-25 10:12:00|15.81|13.89|15.91|13.99|15.91|13.99|15.81|13.89|0
1645783930000|2022-02-25 10:12:10|15.98|14.06|15.95|14.03|16.05|14.13|15.95|14.03|0
1645783940000|2022-02-25 10:12:20|15.91|13.99|16.02|14.1|16.02|14.1|15.89|13.97|0
1645783950000|2022-02-25 10:12:30|16.05|14.13|16.14|14.22|16.16|14.24|16.05|14.13|0
1645783960000|2022-02-25 10:12:40|16.12|14.2|16.05|14.13|16.16|14.24|16.05|14.13|0
1645783970000|2022-02-25 10:12:50|16.07|14.15|16|14.08|16.07|14.15|16|14.08|0
1645783980000|2022-02-25 10:13:00|16.02|14.1|16.05|14.13|16.08|14.16|16.02|14.1|0
1645783990000|2022-02-25 10:13:10|16.08|14.16|16.08|14.16|16.1|14.18|16.08|14.16|0
1645784000000|2022-02-25 10:13:20|16.1|14.18|16.12|14.2|16.12|14.2|16.05|14.13|0
1645784010000|2022-02-25 10:13:30|16.26|14.34|16.15|14.23|16.26|14.34|16.15|14.23|0
1645784020000|2022-02-25 10:13:40|16.14|14.22|16.12|14.2|16.14|14.22|16.12|14.2|0
1645784030000|2022-02-25 10:13:50|16.19|14.27|16.19|14.27|16.19|14.27|16.19|14.27|0
1645784040000|2022-02-25 10:14:00|16.24|14.32|16.3|14.38|16.33|14.41|16.24|14.32|0
1645784050000|2022-02-25 10:14:10|16.33|14.41|16.37|14.45|16.44|14.52|16.33|14.41|0
1645784060000|2022-02-25 10:14:20|16.35|14.43|16.38|14.46|16.38|14.46|16.35|14.43|0
1645784070000|2022-02-25 10:14:30|16.4|14.48|16.51|14.59|16.51|14.59|16.4|14.48|0
1645784080000|2022-02-25 10:14:40|16.56|14.64|16.58|14.66|16.58|14.66|16.56|14.64|0
1645784090000|2022-02-25 10:14:50|16.62|14.7|16.54|14.62|16.62|14.7|16.51|14.59|0
1645784100000|2022-02-25 10:15:00|16.44|14.52|16.51|14.59|16.58|14.66|16.44|14.52|0
1645784110000|2022-02-25 10:15:10|16.45|14.53|16.47|14.55|16.47|14.55|16.44|14.52|0
1645784120000|2022-02-25 10:15:20|16.4|14.48|16.38|14.46|16.4|14.48|16.38|14.46|0
1645784130000|2022-02-25 10:15:30|16.47|14.55|16.51|14.59|16.51|14.59|16.47|14.55|0
1645784140000|2022-02-25 10:15:40|16.54|14.62|16.58|14.66|16.58|14.66|16.54|14.62|0
1645784150000|2022-02-25 10:15:50|16.56|14.64|16.58|14.66|16.6|14.68|16.56|14.64|0
1645784160000|2022-02-25 10:16:00|16.54|14.62|16.58|14.66|16.58|14.66|16.54|14.62|0
1645784170000|2022-02-25 10:16:10|16.52|14.6|16.63|14.71|16.63|14.71|16.51|14.59|0
1645784180000|2022-02-25 10:16:20|16.65|14.73|16.81|14.89|16.81|14.89|16.65|14.73|0
1645784190000|2022-02-25 10:16:30|16.79|14.87|16.83|14.91|16.83|14.91|16.79|14.87|0
1645784200000|2022-02-25 10:16:40|16.76|14.84|16.87|14.95|16.87|14.95|16.76|14.84|0
1645784210000|2022-02-25 10:16:50|16.79|14.87|16.72|14.8|16.79|14.87|16.72|14.8|0
1645784220000|2022-02-25 10:17:00|16.69|14.77|16.76|14.84|16.76|14.84|16.69|14.77|0
1645784230000|2022-02-25 10:17:10|16.69|14.77|16.76|14.84|16.76|14.84|16.69|14.77|0
1645784240000|2022-02-25 10:17:20|16.72|14.8|16.74|14.82|16.74|14.82|16.65|14.73|0
1645784250000|2022-02-25 10:17:30|16.76|14.84|16.74|14.82|16.81|14.89|16.74|14.82|0
1645784260000|2022-02-25 10:17:40|16.7|14.78|16.54|14.62|16.7|14.78|16.54|14.62|0
1645784270000|2022-02-25 10:17:50|16.51|14.59|16.72|14.8|16.76|14.84|16.51|14.59|0
1645784280000|2022-02-25 10:18:00|16.74|14.82|16.63|14.71|16.74|14.82|16.63|14.71|0
1645784290000|2022-02-25 10:18:10|16.65|14.73|16.72|14.8|16.72|14.8|16.61|14.69|0
1645784300000|2022-02-25 10:18:20|16.74|14.82|16.83|14.91|16.83|14.91|16.74|14.82|0
1645784310000|2022-02-25 10:18:30|16.85|14.93|16.76|14.84|16.85|14.93|16.72|14.8|0
1645784320000|2022-02-25 10:18:40|16.77|14.85|16.79|14.87|16.79|14.87|16.77|14.85|0
1645784330000|2022-02-25 10:18:50|16.92|15|16.87|14.95|16.92|15|16.87|14.95|0
1645784340000|2022-02-25 10:19:00|16.9|14.98|16.87|14.95|16.9|14.98|16.87|14.95|0
1645784350000|2022-02-25 10:19:10|16.9|14.98|16.87|14.95|16.92|15|16.87|14.95|0
1645784360000|2022-02-25 10:19:20|16.9|14.98|16.81|14.89|16.9|14.98|16.81|14.89|0
1645784370000|2022-02-25 10:19:30|16.83|14.91|16.7|14.78|16.83|14.91|16.7|14.78|0
1645784380000|2022-02-25 10:19:40|16.72|14.8|16.72|14.8|16.76|14.84|16.72|14.8|0
1645784390000|2022-02-25 10:19:50|16.7|14.78|16.7|14.78|16.74|14.82|16.7|14.78|0
1645784400000|2022-02-25 10:20:00|17.21|15.29|17.64|15.72|17.64|15.72|17.1|15.18|0
1645784410000|2022-02-25 10:20:10|17.47|15.55|17.93|16.01|17.93|16.01|17.47|15.55|0
1645784420000|2022-02-25 10:20:20|17.72|15.8|17.57|15.65|17.72|15.8|17.53|15.61|0
1645784430000|2022-02-25 10:20:30|17.53|15.61|17.57|15.65|17.57|15.65|17.53|15.61|0
1645784440000|2022-02-25 10:20:40|17.61|15.69|17.53|15.61|17.61|15.69|17.53|15.61|0
1645784450000|2022-02-25 10:20:50|17.59|15.67|17.68|15.76|17.68|15.76|17.57|15.65|0
1645784460000|2022-02-25 10:21:00|17.7|15.78|17.38|15.46|17.7|15.78|17.38|15.46|0
1645784470000|2022-02-25 10:21:10|17.32|15.4|17.21|15.29|17.32|15.4|17.21|15.29|0
1645784480000|2022-02-25 10:21:20|17.17|15.25|17.05|15.13|17.17|15.25|17.05|15.13|0
1645784490000|2022-02-25 10:21:30|17.12|15.2|15.18|13.26|18.46|16.54|15.18|13.26|0
1645784500000|2022-02-25 10:21:40|15.2|13.28|15.18|13.26|15.22|13.3|15.15|13.23|0
1645784510000|2022-02-25 10:21:50|15.15|13.23|15.15|13.23|15.18|13.26|15.15|13.23|0
1645784520000|2022-02-25 10:22:00|16.29|14.37|16.47|14.55|16.47|14.55|16.29|14.37|0
1645784530000|2022-02-25 10:22:10|16.61|14.69|16.47|14.55|16.61|14.69|16.47|14.55|0
1645784540000|2022-02-25 10:22:20|16.48|14.56|16.83|14.91|16.83|14.91|16.48|14.56|0
1645784550000|2022-02-25 10:22:30|16.92|15|17.02|15.1|17.02|15.1|16.92|15|0
1645784560000|2022-02-25 10:22:40|16.87|14.95|16.65|14.73|16.87|14.95|16.61|14.69|0
1645784570000|2022-02-25 10:22:50|16.59|14.67|16.5|14.58|16.65|14.73|16.5|14.58|0
1645784580000|2022-02-25 10:23:00|16.54|14.62|16.63|14.71|16.63|14.71|16.54|14.62|0
1645784590000|2022-02-25 10:23:10|16.58|14.66|16.59|14.67|16.59|14.67|16.58|14.66|0
1645784600000|2022-02-25 10:23:20|16.63|14.71|16.61|14.69|16.63|14.71|16.61|14.69|0
1645784610000|2022-02-25 10:23:30|16.5|14.58|16.41|14.49|16.5|14.58|16.41|14.49|0
1645784620000|2022-02-25 10:23:40|16.39|14.47|16.32|14.4|16.39|14.47|16.32|14.4|0
1645784630000|2022-02-25 10:23:50|16.39|14.47|16.48|14.56|16.48|14.56|16.39|14.47|0
1645784640000|2022-02-25 10:24:00|16.59|14.67|16.47|14.55|16.59|14.67|16.47|14.55|0
1645784650000|2022-02-25 10:24:10|16.5|14.58|16.57|14.65|16.57|14.65|16.47|14.55|0
1645784660000|2022-02-25 10:24:20|16.61|14.69|16.52|14.6|16.61|14.69|16.52|14.6|0
1645784670000|2022-02-25 10:24:30|16.61|14.69|16.61|14.69|16.61|14.69|16.59|14.67|0
1645784680000|2022-02-25 10:24:40|16.57|14.65|16.57|14.65|16.61|14.69|16.57|14.65|0
1645784690000|2022-02-25 10:24:50|16.47|14.55|16.39|14.47|16.47|14.55|16.39|14.47|0
1645784700000|2022-02-25 10:25:00|16.43|14.51|16.57|14.65|16.57|14.65|16.43|14.51|0
1645784710000|2022-02-25 10:25:10|16.59|14.67|16.5|14.58|16.59|14.67|16.5|14.58|0
1645784720000|2022-02-25 10:25:20|16.47|14.55|16.43|14.51|16.48|14.56|16.43|14.51|0
1645784730000|2022-02-25 10:25:30|16.54|14.62|16.57|14.65|16.57|14.65|16.54|14.62|0
1645784740000|2022-02-25 10:25:40|16.61|14.69|16.57|14.65|16.61|14.69|16.52|14.6|0
1645784750000|2022-02-25 10:25:50|16.46|14.54|16.52|14.6|16.52|14.6|16.46|14.54|0
1645784760000|2022-02-25 10:26:00|16.54|14.62|16.46|14.54|16.54|14.62|16.45|14.53|0
1645784770000|2022-02-25 10:26:10|16.43|14.51|16.25|14.33|16.43|14.51|16.25|14.33|0
1645784780000|2022-02-25 10:26:20|16.28|14.36|16.28|14.36|16.28|14.36|16.28|14.36|0
1645784790000|2022-02-25 10:26:30|16.32|14.4|16.32|14.4|16.32|14.4|16.28|14.36|0
1645784800000|2022-02-25 10:26:40|16.36|14.44|16.27|14.35|16.36|14.44|16.27|14.35|0
1645784810000|2022-02-25 10:26:50|16.25|14.33|16.28|14.36|16.32|14.4|16.25|14.33|0
1645784820000|2022-02-25 10:27:00|16.32|14.4|16.32|14.4|16.32|14.4|16.32|14.4|0
1645784830000|2022-02-25 10:27:10|16.27|14.35|16.28|14.36|16.28|14.36|16.27|14.35|0
1645784840000|2022-02-25 10:27:20|16.25|14.33|16.28|14.36|16.28|14.36|16.25|14.33|0
1645784850000|2022-02-25 10:27:30|16.32|14.4|16.28|14.36|16.32|14.4|16.28|14.36|0
1645784860000|2022-02-25 10:27:40|16.25|14.33|16.25|14.33|16.26|14.34|16.25|14.33|0
1645784870000|2022-02-25 10:27:50|16.36|14.44|16.41|14.49|16.46|14.54|16.36|14.44|0
1645784880000|2022-02-25 10:28:00|16.46|14.54|16.43|14.51|16.46|14.54|16.41|14.49|0
1645784890000|2022-02-25 10:28:10|16.41|14.49|16.25|14.33|16.41|14.49|16.25|14.33|0
1645784900000|2022-02-25 10:28:20|16.28|14.36|16.18|14.26|16.28|14.36|16.18|14.26|0
1645784910000|2022-02-25 10:28:30|16.16|14.24|16.18|14.26|16.25|14.33|16.14|14.22|0
1645784920000|2022-02-25 10:28:40|16.19|14.27|16.18|14.26|16.19|14.27|16.14|14.22|0
1645784930000|2022-02-25 10:28:50|16.14|14.22|16.14|14.22|16.14|14.22|16.1|14.18|0
1645784940000|2022-02-25 10:29:00|16.12|14.2|16.41|14.49|16.41|14.49|16.1|14.18|0
1645784950000|2022-02-25 10:29:10|16.14|14.22|16|14.08|16.14|14.22|16|14.08|0
1645784960000|2022-02-25 10:29:20|15.93|14.01|15.87|13.95|15.93|14.01|15.87|13.95|0
1645784970000|2022-02-25 10:29:30|15.86|13.94|15.94|14.02|15.96|14.04|15.86|13.94|0
1645784980000|2022-02-25 10:29:40|15.93|14.01|16.01|14.09|16.01|14.09|15.93|14.01|0
1645784990000|2022-02-25 10:29:50|16.03|14.11|16.07|14.15|16.07|14.15|16.03|14.11|0
1645785000000|2022-02-25 10:30:00|16.12|14.2|16.28|14.36|16.28|14.36|16.12|14.2|0
1645785010000|2022-02-25 10:30:10|16.21|14.29|16.3|14.38|16.3|14.38|16.19|14.27|0
1645785020000|2022-02-25 10:30:20|16.28|14.36|16.39|14.47|16.39|14.47|16.26|14.34|0
1645785030000|2022-02-25 10:30:30|16.42|14.5|16.35|14.43|16.42|14.5|16.35|14.43|0
1645785040000|2022-02-25 10:30:40|16.28|14.36|16.26|14.34|16.32|14.4|16.26|14.34|0
1645785050000|2022-02-25 10:30:50|16.25|14.33|16.5|14.58|16.5|14.58|16.25|14.33|0
1645785060000|2022-02-25 10:31:00|16.46|14.54|16.44|14.52|16.46|14.54|16.42|14.5|0
1645785070000|2022-02-25 10:31:10|16.46|14.54|16.35|14.43|16.5|14.58|16.35|14.43|0
1645785080000|2022-02-25 10:31:20|16.32|14.4|16.28|14.36|16.32|14.4|16.19|14.27|0
1645785090000|2022-02-25 10:31:30|16.32|14.4|16.35|14.43|16.35|14.43|16.3|14.38|0
1645785100000|2022-02-25 10:31:40|16.37|14.45|16.42|14.5|16.44|14.52|16.35|14.43|0
1645785110000|2022-02-25 10:31:50|16.53|14.61|16.6|14.68|16.6|14.68|16.53|14.61|0
1645785120000|2022-02-25 10:32:00|16.42|14.5|16.46|14.54|16.46|14.54|16.42|14.5|0
1645785130000|2022-02-25 10:32:10|16.44|14.52|16.3|14.38|16.44|14.52|16.3|14.38|0
1645785140000|2022-02-25 10:32:20|16.28|14.36|16.21|14.29|16.32|14.4|16.21|14.29|0
1645785150000|2022-02-25 10:32:30|16.19|14.27|16.19|14.27|16.19|14.27|16.17|14.25|0
1645785160000|2022-02-25 10:32:40|16.26|14.34|16.17|14.25|16.26|14.34|16.17|14.25|0
1645785170000|2022-02-25 10:32:50|16.24|14.32|16.17|14.25|16.24|14.32|16.17|14.25|0
1645785180000|2022-02-25 10:33:00|16.24|14.32|16.23|14.31|16.24|14.32|16.21|14.29|0
1645785190000|2022-02-25 10:33:10|16.17|14.25|16.17|14.25|16.17|14.25|16.14|14.22|0
1645785200000|2022-02-25 10:33:20|16.15|14.23|16.17|14.25|16.17|14.25|16.15|14.23|0
1645785210000|2022-02-25 10:33:30|16.12|14.2|16.12|14.2|16.17|14.25|16.12|14.2|0
1645785220000|2022-02-25 10:33:40|16.1|14.18|16.15|14.23|16.15|14.23|16.1|14.18|0
1645785230000|2022-02-25 10:33:50|16.1|14.18|16.03|14.11|16.14|14.22|16.03|14.11|0
1645785240000|2022-02-25 10:34:00|16.07|14.15|16.14|14.22|16.14|14.22|16.07|14.15|0
1645785250000|2022-02-25 10:34:10|16.21|14.29|16.22|14.3|16.22|14.3|16.19|14.27|0
1645785260000|2022-02-25 10:34:20|16.24|14.32|16.33|14.41|16.37|14.45|16.24|14.32|0
1645785270000|2022-02-25 10:34:30|16.31|14.39|16.22|14.3|16.31|14.39|16.22|14.3|0
1645785280000|2022-02-25 10:34:40|16.17|14.25|16.14|14.22|16.17|14.25|16.14|14.22|0
1645785290000|2022-02-25 10:34:50|16.12|14.2|16.03|14.11|16.12|14.2|16.03|14.11|0
1645785300000|2022-02-25 10:35:00|16.06|14.14|16.01|14.09|16.06|14.14|16.01|14.09|0
1645785310000|2022-02-25 10:35:10|16.03|14.11|16.1|14.18|16.12|14.2|16.03|14.11|0
1645785320000|2022-02-25 10:35:20|16.06|14.14|16.03|14.11|16.06|14.14|16.03|14.11|0
1645785330000|2022-02-25 10:35:30|15.99|14.07|16.01|14.09|16.01|14.09|15.96|14.04|0
1645785340000|2022-02-25 10:35:40|16.03|14.11|16.21|14.29|16.21|14.29|16.03|14.11|0
1645785350000|2022-02-25 10:35:50|16.22|14.3|16.17|14.25|16.28|14.36|16.17|14.25|0
1645785360000|2022-02-25 10:36:00|16.12|14.2|16.17|14.25|16.17|14.25|16.12|14.2|0
1645785370000|2022-02-25 10:36:10|16.21|14.29|16.21|14.29|16.21|14.29|16.21|14.29|0
1645785380000|2022-02-25 10:36:20|16.17|14.25|16.12|14.2|16.17|14.25|16.12|14.2|0
1645785390000|2022-02-25 10:36:30|16.21|14.29|16.28|14.36|16.28|14.36|16.21|14.29|0
1645785400000|2022-02-25 10:36:40|16.24|14.32|16.31|14.39|16.31|14.39|16.19|14.27|0
1645785410000|2022-02-25 10:36:50|16.29|14.37|16.28|14.36|16.35|14.43|16.28|14.36|0
1645785420000|2022-02-25 10:37:00|16.24|14.32|16.24|14.32|16.24|14.32|16.24|14.32|0
1645785430000|2022-02-25 10:37:10|16.2|14.28|16.33|14.41|16.33|14.41|16.2|14.28|0
1645785440000|2022-02-25 10:37:20|16.28|14.36|16.28|14.36|16.28|14.36|16.24|14.32|0
1645785450000|2022-02-25 10:37:30|16.31|14.39|16.42|14.5|16.42|14.5|16.31|14.39|0
1645785460000|2022-02-25 10:37:40|16.49|14.57|16.51|14.59|16.51|14.59|16.46|14.54|0
1645785470000|2022-02-25 10:37:50|16.53|14.61|16.49|14.57|16.53|14.61|16.46|14.54|0
1645785480000|2022-02-25 10:38:00|16.45|14.53|16.49|14.57|16.53|14.61|16.45|14.53|0
1645785490000|2022-02-25 10:38:10|16.42|14.5|16.53|14.61|16.53|14.61|16.42|14.5|0
1645785500000|2022-02-25 10:38:20|16.6|14.68|16.64|14.72|16.64|14.72|16.6|14.68|0
1645785510000|2022-02-25 10:38:30|16.67|14.75|16.78|14.86|16.78|14.86|16.67|14.75|0
1645785520000|2022-02-25 10:38:40|16.75|14.83|16.71|14.79|16.75|14.83|16.71|14.79|0
1645785530000|2022-02-25 10:38:50|16.76|14.84|16.71|14.79|16.76|14.84|16.71|14.79|0
1645785540000|2022-02-25 10:39:00|16.78|14.86|16.71|14.79|16.78|14.86|16.71|14.79|0
1645785550000|2022-02-25 10:39:10|16.64|14.72|16.54|14.62|16.65|14.73|16.54|14.62|0
1645785560000|2022-02-25 10:39:20|16.49|14.57|16.44|14.52|16.53|14.61|16.44|14.52|0
1645785570000|2022-02-25 10:39:30|16.45|14.53|16.43|14.51|16.45|14.53|16.38|14.46|0
1645785580000|2022-02-25 10:39:40|16.42|14.5|16.42|14.5|16.42|14.5|16.38|14.46|0
1645785590000|2022-02-25 10:39:50|16.36|14.44|16.36|14.44|16.36|14.44|16.36|14.44|0
1645785600000|2022-02-25 10:40:00|16.38|14.46|16.38|14.46|16.38|14.46|16.31|14.39|0
1645785610000|2022-02-25 10:40:10|16.4|14.48|16.36|14.44|16.4|14.48|16.36|14.44|0
1645785620000|2022-02-25 10:40:20|16.35|14.43|16.31|14.39|16.38|14.46|16.31|14.39|0
1645785630000|2022-02-25 10:40:30|16.27|14.35|16.25|14.33|16.27|14.35|16.25|14.33|0
1645785640000|2022-02-25 10:40:40|16.24|14.32|16.24|14.32|16.24|14.32|16.24|14.32|0
1645785650000|2022-02-25 10:40:50|16.22|14.3|16.18|14.26|16.22|14.3|16.18|14.26|0
1645785660000|2022-02-25 10:41:00|16.17|14.25|16.11|14.19|16.17|14.25|16.1|14.18|0
1645785670000|2022-02-25 10:41:10|16.06|14.14|15.85|13.93|16.06|14.14|15.85|13.93|0
1645785680000|2022-02-25 10:41:20|15.83|13.91|15.78|13.86|15.83|13.91|15.78|13.86|0
1645785690000|2022-02-25 10:41:30|15.74|13.82|15.78|13.86|15.8|13.88|15.74|13.82|0
1645785700000|2022-02-25 10:41:40|15.74|13.82|15.67|13.75|15.74|13.82|15.67|13.75|0
1645785710000|2022-02-25 10:41:50|15.71|13.79|15.61|13.69|15.71|13.79|15.61|13.69|0
1645785720000|2022-02-25 10:42:00|15.57|13.65|15.6|13.68|15.6|13.68|15.57|13.65|0
1645785730000|2022-02-25 10:42:10|15.64|13.72|15.66|13.74|15.66|13.74|15.64|13.72|0
1645785740000|2022-02-25 10:42:20|15.64|13.72|15.67|13.75|15.69|13.77|15.64|13.72|0
1645785750000|2022-02-25 10:42:30|15.69|13.77|15.6|13.68|15.71|13.79|15.6|13.68|0
1645785760000|2022-02-25 10:42:40|15.64|13.72|15.6|13.68|15.66|13.74|15.6|13.68|0
1645785770000|2022-02-25 10:42:50|15.67|13.75|15.78|13.86|15.78|13.86|15.57|13.65|0
1645785780000|2022-02-25 10:43:00|15.79|13.87|15.81|13.89|15.81|13.89|15.79|13.87|0
1645785790000|2022-02-25 10:43:10|15.72|13.8|15.74|13.82|15.81|13.89|15.72|13.8|0
1645785800000|2022-02-25 10:43:20|15.81|13.89|15.78|13.86|15.81|13.89|15.78|13.86|0
1645785810000|2022-02-25 10:43:30|15.74|13.82|15.81|13.89|15.81|13.89|15.74|13.82|0
1645785820000|2022-02-25 10:43:40|15.85|13.93|15.85|13.93|15.85|13.93|15.81|13.89|0
1645785830000|2022-02-25 10:43:50|15.88|13.96|15.88|13.96|15.88|13.96|15.85|13.93|0
1645785840000|2022-02-25 10:44:00|15.81|13.89|15.88|13.96|15.88|13.96|15.81|13.89|0
1645785850000|2022-02-25 10:44:10|15.92|14|15.88|13.96|15.92|14|15.81|13.89|0
1645785860000|2022-02-25 10:44:20|15.99|14.07|15.83|13.91|15.99|14.07|15.83|13.91|0
1645785870000|2022-02-25 10:44:30|15.81|13.89|15.88|13.96|15.88|13.96|15.81|13.89|0
1645785880000|2022-02-25 10:44:40|15.92|14|15.95|14.03|15.97|14.05|15.92|14|0
1645785890000|2022-02-25 10:44:50|15.85|13.93|15.95|14.03|15.95|14.03|15.85|13.93|0
1645785900000|2022-02-25 10:45:00|15.93|14.01|15.88|13.96|15.93|14.01|15.88|13.96|0
1645785910000|2022-02-25 10:45:10|15.9|13.98|15.72|13.8|15.9|13.98|15.72|13.8|0
1645785920000|2022-02-25 10:45:20|15.74|13.82|15.74|13.82|15.74|13.82|15.72|13.8|0
1645785930000|2022-02-25 10:45:30|15.76|13.84|15.74|13.82|15.76|13.84|15.71|13.79|0
1645785940000|2022-02-25 10:45:40|15.72|13.8|15.78|13.86|15.78|13.86|15.72|13.8|0
1645785950000|2022-02-25 10:45:50|15.72|13.8|15.71|13.79|15.74|13.82|15.71|13.79|0
1645785960000|2022-02-25 10:46:00|15.74|13.82|15.81|13.89|15.81|13.89|15.74|13.82|0
1645785970000|2022-02-25 10:46:10|15.69|13.77|15.71|13.79|15.74|13.82|15.69|13.77|0
1645785980000|2022-02-25 10:46:20|15.86|13.94|15.79|13.87|15.86|13.94|15.79|13.87|0
1645785990000|2022-02-25 10:46:30|15.77|13.85|15.72|13.8|15.77|13.85|15.71|13.79|0
1645786000000|2022-02-25 10:46:40|15.71|13.79|15.62|13.7|15.71|13.79|15.62|13.7|0
1645786010000|2022-02-25 10:46:50|15.64|13.72|15.65|13.73|15.67|13.75|15.62|13.7|0
1645786020000|2022-02-25 10:47:00|15.77|13.85|15.64|13.72|15.77|13.85|15.64|13.72|0
1645786030000|2022-02-25 10:47:10|15.57|13.65|15.57|13.65|15.6|13.68|15.57|13.65|0
1645786040000|2022-02-25 10:47:20|15.64|13.72|15.46|13.54|15.64|13.72|15.46|13.54|0
1645786050000|2022-02-25 10:47:30|15.45|13.53|15.46|13.54|15.5|13.58|15.43|13.51|0
1645786060000|2022-02-25 10:47:40|15.5|13.58|15.53|13.61|15.55|13.63|15.5|13.58|0
1645786070000|2022-02-25 10:47:50|15.5|13.58|15.5|13.58|15.5|13.58|15.46|13.54|0
1645786080000|2022-02-25 10:48:00|15.53|13.61|15.43|13.51|15.53|13.61|15.43|13.51|0
1645786090000|2022-02-25 10:48:10|15.46|13.54|15.46|13.54|15.53|13.61|15.46|13.54|0
1645786100000|2022-02-25 10:48:20|15.44|13.52|15.51|13.59|15.51|13.59|15.44|13.52|0
1645786110000|2022-02-25 10:48:30|15.5|13.58|15.51|13.59|15.51|13.59|15.5|13.58|0
1645786120000|2022-02-25 10:48:40|15.53|13.61|15.5|13.58|15.53|13.61|15.5|13.58|0
1645786130000|2022-02-25 10:48:50|15.48|13.56|15.51|13.59|15.57|13.65|15.48|13.56|0
1645786140000|2022-02-25 10:49:00|15.48|13.56|15.57|13.65|15.57|13.65|15.48|13.56|0
1645786150000|2022-02-25 10:49:10|15.7|13.78|15.63|13.71|15.7|13.78|15.63|13.71|0
1645786160000|2022-02-25 10:49:20|15.62|13.7|15.81|13.89|15.81|13.89|15.62|13.7|0
1645786170000|2022-02-25 10:49:30|15.77|13.85|15.88|13.96|15.88|13.96|15.77|13.85|0
1645786180000|2022-02-25 10:49:40|15.86|13.94|15.81|13.89|15.86|13.94|15.81|13.89|0
1645786190000|2022-02-25 10:49:50|15.77|13.85|15.67|13.75|15.77|13.85|15.67|13.75|0
1645786200000|2022-02-25 10:50:00|15.7|13.78|15.56|13.64|15.7|13.78|15.56|13.64|0
1645786210000|2022-02-25 10:50:10|15.53|13.61|15.55|13.63|15.55|13.63|15.53|13.61|0
1645786220000|2022-02-25 10:50:20|15.53|13.61|15.63|13.71|15.63|13.71|15.53|13.61|0
1645786230000|2022-02-25 10:50:30|15.67|13.75|15.67|13.75|15.7|13.78|15.65|13.73|0
1645786240000|2022-02-25 10:50:40|15.63|13.71|15.7|13.78|15.74|13.82|15.63|13.71|0
1645786250000|2022-02-25 10:50:50|15.67|13.75|15.7|13.78|15.7|13.78|15.67|13.75|0
1645786260000|2022-02-25 10:51:00|15.74|13.82|15.74|13.82|15.74|13.82|15.7|13.78|0
1645786270000|2022-02-25 10:51:10|15.68|13.76|15.75|13.83|15.77|13.85|15.68|13.76|0
1645786280000|2022-02-25 10:51:20|15.7|13.78|15.68|13.76|15.7|13.78|15.68|13.76|0
1645786290000|2022-02-25 10:51:30|15.67|13.75|15.67|13.75|15.67|13.75|15.6|13.68|0
1645786300000|2022-02-25 10:51:40|15.75|13.83|15.79|13.87|15.79|13.87|15.7|13.78|0
1645786310000|2022-02-25 10:51:50|15.81|13.89|15.67|13.75|15.81|13.89|15.63|13.71|0
1645786320000|2022-02-25 10:52:00|15.68|13.76|15.65|13.73|15.7|13.78|15.65|13.73|0
1645786330000|2022-02-25 10:52:10|15.63|13.71|15.81|13.89|15.81|13.89|15.63|13.71|0
1645786340000|2022-02-25 10:52:20|15.84|13.92|15.81|13.89|15.88|13.96|15.81|13.89|0
1645786350000|2022-02-25 10:52:30|15.79|13.87|15.8|13.88|15.82|13.9|15.79|13.87|0
1645786360000|2022-02-25 10:52:40|15.84|13.92|15.82|13.9|15.86|13.94|15.82|13.9|0
1645786370000|2022-02-25 10:52:50|15.84|13.92|15.77|13.85|15.84|13.92|15.77|13.85|0
1645786380000|2022-02-25 10:53:00|15.8|13.88|15.84|13.92|15.84|13.92|15.8|13.88|0
1645786390000|2022-02-25 10:53:10|15.77|13.85|15.79|13.87|15.79|13.87|15.77|13.85|0
1645786400000|2022-02-25 10:53:20|15.77|13.85|15.87|13.95|15.87|13.95|15.77|13.85|0
1645786410000|2022-02-25 10:53:30|15.77|13.85|15.87|13.95|15.87|13.95|15.77|13.85|0
1645786420000|2022-02-25 10:53:40|15.86|13.94|15.86|13.94|15.96|14.04|15.86|13.94|0
1645786430000|2022-02-25 10:53:50|15.87|13.95|15.89|13.97|15.89|13.97|15.87|13.95|0
1645786440000|2022-02-25 10:54:00|15.87|13.95|15.87|13.95|15.91|13.99|15.86|13.94|0
1645786450000|2022-02-25 10:54:10|15.94|14.02|15.94|14.02|16.01|14.09|15.94|14.02|0
1645786460000|2022-02-25 10:54:20|15.98|14.06|15.87|13.95|15.98|14.06|15.87|13.95|0
1645786470000|2022-02-25 10:54:30|16.01|14.09|15.87|13.95|16.01|14.09|15.8|13.88|0
1645786480000|2022-02-25 10:54:40|15.91|13.99|15.87|13.95|15.91|13.99|15.87|13.95|0
1645786490000|2022-02-25 10:54:50|15.91|13.99|15.92|14|15.98|14.06|15.91|13.99|0
1645786500000|2022-02-25 10:55:00|15.91|13.99|15.91|13.99|15.92|14|15.91|13.99|0
1645786510000|2022-02-25 10:55:10|15.92|14|15.87|13.95|15.92|14|15.8|13.88|0
1645786520000|2022-02-25 10:55:20|15.84|13.92|15.87|13.95|15.87|13.95|15.84|13.92|0
1645786530000|2022-02-25 10:55:30|15.84|13.92|15.78|13.86|15.85|13.93|15.78|13.86|0
1645786540000|2022-02-25 10:55:40|15.77|13.85|15.8|13.88|15.8|13.88|15.77|13.85|0
1645786550000|2022-02-25 10:55:50|15.87|13.95|15.91|13.99|15.98|14.06|15.87|13.95|0
1645786560000|2022-02-25 10:56:00|15.85|13.93|15.84|13.92|15.85|13.93|15.77|13.85|0
1645786570000|2022-02-25 10:56:10|15.87|13.95|15.77|13.85|15.87|13.95|15.71|13.79|0
1645786580000|2022-02-25 10:56:20|15.84|13.92|15.8|13.88|15.84|13.92|15.8|13.88|0
1645786590000|2022-02-25 10:56:30|15.77|13.85|15.75|13.83|15.77|13.85|15.75|13.83|0
1645786600000|2022-02-25 10:56:40|15.71|13.79|15.84|13.92|15.85|13.93|15.71|13.79|0
1645786610000|2022-02-25 10:56:50|15.89|13.97|15.8|13.88|15.92|14|15.8|13.88|0
1645786620000|2022-02-25 10:57:00|15.7|13.78|15.7|13.78|15.73|13.81|15.7|13.78|0
1645786630000|2022-02-25 10:57:10|15.66|13.74|15.66|13.74|15.73|13.81|15.66|13.74|0
1645786640000|2022-02-25 10:57:20|15.63|13.71|15.63|13.71|15.63|13.71|15.63|13.71|0
1645786650000|2022-02-25 10:57:30|15.68|13.76|15.7|13.78|15.7|13.78|15.68|13.76|0
1645786660000|2022-02-25 10:57:40|15.73|13.81|15.87|13.95|15.87|13.95|15.73|13.81|0
1645786670000|2022-02-25 10:57:50|15.89|13.97|15.91|13.99|15.91|13.99|15.89|13.97|0
1645786680000|2022-02-25 10:58:00|15.89|13.97|15.84|13.92|15.89|13.97|15.8|13.88|0
1645786690000|2022-02-25 10:58:10|15.8|13.88|15.87|13.95|15.87|13.95|15.8|13.88|0
1645786700000|2022-02-25 10:58:20|15.91|13.99|15.84|13.92|15.91|13.99|15.8|13.88|0
1645786710000|2022-02-25 10:58:30|15.8|13.88|15.87|13.95|15.87|13.95|15.8|13.88|0
1645786720000|2022-02-25 10:58:40|15.91|13.99|15.94|14.02|15.94|14.02|15.91|13.99|0
1645786730000|2022-02-25 10:58:50|15.98|14.06|15.83|13.91|15.98|14.06|15.8|13.88|0
1645786740000|2022-02-25 10:59:00|15.8|13.88|15.66|13.74|15.8|13.88|15.66|13.74|0
1645786750000|2022-02-25 10:59:10|15.63|13.71|15.66|13.74|15.68|13.76|15.63|13.71|0
1645786770000|2022-02-25 10:59:30|15.7|13.78|15.9|13.98|15.92|14|15.7|13.78|0
1645786780000|2022-02-25 10:59:40|15.97|14.05|15.97|14.05|15.97|14.05|15.94|14.02|0
1645786800000|2022-02-25 11:00:00|15.92|14|15.94|14.02|15.97|14.05|15.92|14|0
1645786810000|2022-02-25 11:00:10|15.9|13.98|15.9|13.98|15.94|14.02|15.9|13.98|0
1645786820000|2022-02-25 11:00:20|15.87|13.95|15.69|13.77|15.87|13.95|15.69|13.77|0
1645786830000|2022-02-25 11:00:30|15.66|13.74|15.66|13.74|15.66|13.74|15.66|13.74|0
1645786840000|2022-02-25 11:00:40|15.63|13.71|15.63|13.71|15.63|13.71|15.63|13.71|0
1645786850000|2022-02-25 11:00:50|15.56|13.64|15.45|13.53|15.56|13.64|15.45|13.53|0
1645786860000|2022-02-25 11:01:00|15.42|13.5|15.35|13.43|15.42|13.5|15.32|13.4|0
1645786870000|2022-02-25 11:01:10|15.38|13.46|15.42|13.5|15.42|13.5|15.38|13.46|0
1645786880000|2022-02-25 11:01:20|15.4|13.48|15.35|13.43|15.42|13.5|15.35|13.43|0
1645786890000|2022-02-25 11:01:30|15.43|13.51|15.38|13.46|15.45|13.53|15.38|13.46|0
1645786900000|2022-02-25 11:01:40|15.45|13.53|15.45|13.53|15.47|13.55|15.45|13.53|0
1645786910000|2022-02-25 11:01:50|15.49|13.57|15.49|13.57|15.5|13.58|15.49|13.57|0
1645786920000|2022-02-25 11:02:00|15.47|13.55|15.42|13.5|15.47|13.55|15.42|13.5|0
1645786930000|2022-02-25 11:02:10|15.35|13.43|15.26|13.34|15.35|13.43|15.26|13.34|0
1645786940000|2022-02-25 11:02:20|15.25|13.33|15.21|13.29|15.26|13.34|15.21|13.29|0
1645786950000|2022-02-25 11:02:30|15.2|13.28|15.08|13.16|15.25|13.33|15.08|13.16|0
1645786960000|2022-02-25 11:02:40|15.01|13.09|15.01|13.09|15.01|13.09|14.95|13.03|0
1645786970000|2022-02-25 11:02:50|14.98|13.06|15.03|13.11|15.03|13.11|14.98|13.06|0
1645786980000|2022-02-25 11:03:00|15.01|13.09|15.06|13.14|15.06|13.14|15.01|13.09|0
1645786990000|2022-02-25 11:03:10|15.03|13.11|14.98|13.06|15.03|13.11|14.98|13.06|0
1645787000000|2022-02-25 11:03:20|14.96|13.04|14.91|12.99|14.98|13.06|14.91|12.99|0
1645787010000|2022-02-25 11:03:30|14.94|13.02|14.98|13.06|14.98|13.06|14.94|13.02|0
1645787020000|2022-02-25 11:03:40|15.01|13.09|15.01|13.09|15.01|13.09|14.98|13.06|0
1645787030000|2022-02-25 11:03:50|14.98|13.06|14.86|12.94|14.98|13.06|14.85|12.93|0
1645787040000|2022-02-25 11:04:00|14.88|12.96|14.84|12.92|14.88|12.96|14.84|12.92|0
1645787050000|2022-02-25 11:04:10|14.91|12.99|15.04|13.12|15.04|13.12|14.91|12.99|0
1645787060000|2022-02-25 11:04:20|15.11|13.19|15.01|13.09|15.11|13.19|14.98|13.06|0
1645787070000|2022-02-25 11:04:30|15.03|13.11|14.84|12.92|15.03|13.11|14.84|12.92|0
1645787080000|2022-02-25 11:04:40|14.79|12.87|14.55|12.63|14.79|12.87|14.55|12.63|0
1645787090000|2022-02-25 11:04:50|14.48|12.56|14.42|12.5|14.48|12.56|14.42|12.5|0
1645787100000|2022-02-25 11:05:00|14.39|12.47|14.39|12.47|14.45|12.53|14.39|12.47|0
1645787110000|2022-02-25 11:05:10|14.36|12.44|14.23|12.31|14.37|12.45|14.23|12.31|0
1645787120000|2022-02-25 11:05:20|14.26|12.34|14.32|12.4|14.35|12.43|14.26|12.34|0
1645787130000|2022-02-25 11:05:30|14.39|12.47|14.35|12.43|14.42|12.5|14.35|12.43|0
1645787140000|2022-02-25 11:05:40|14.26|12.34|14.16|12.24|14.26|12.34|14.16|12.24|0
1645787150000|2022-02-25 11:05:50|14.13|12.21|14.05|12.13|14.13|12.21|14.05|12.13|0
1645787160000|2022-02-25 11:06:00|14.07|12.15|13.99|12.07|14.07|12.15|13.99|12.07|0
1645787170000|2022-02-25 11:06:10|13.91|11.99|13.8|11.88|13.91|11.99|13.8|11.88|0
1645787180000|2022-02-25 11:06:20|13.85|11.93|13.72|11.8|13.85|11.93|13.69|11.77|0
1645787190000|2022-02-25 11:06:30|13.63|11.71|13.63|11.71|13.63|11.71|13.61|11.69|0
1645787200000|2022-02-25 11:06:40|13.66|11.74|13.86|11.94|13.91|11.99|13.66|11.74|0
1645787210000|2022-02-25 11:06:50|13.8|11.88|13.8|11.88|13.88|11.96|13.8|11.88|0
1645787220000|2022-02-25 11:07:00|13.75|11.83|13.54|11.62|13.75|11.83|13.54|11.62|0
1645787230000|2022-02-25 11:07:10|13.49|11.57|13.48|11.56|13.49|11.57|13.48|11.56|0
1645787240000|2022-02-25 11:07:20|13.51|11.59|13.63|11.71|13.63|11.71|13.51|11.59|0
1645787250000|2022-02-25 11:07:30|13.65|11.73|13.72|11.8|13.72|11.8|13.63|11.71|0
1645787260000|2022-02-25 11:07:40|13.69|11.77|13.72|11.8|13.72|11.8|13.66|11.74|0
1645787270000|2022-02-25 11:07:50|13.82|11.9|13.91|11.99|13.91|11.99|13.75|11.83|0
1645787280000|2022-02-25 11:08:00|13.88|11.96|13.82|11.9|13.89|11.97|13.82|11.9|0
1645787290000|2022-02-25 11:08:10|13.75|11.83|13.82|11.9|13.82|11.9|13.75|11.83|0
1645787300000|2022-02-25 11:08:20|13.85|11.93|13.85|11.93|13.85|11.93|13.78|11.86|0
1645787310000|2022-02-25 11:08:30|13.88|11.96|14|12.08|14|12.08|13.88|11.96|0
1645787320000|2022-02-25 11:08:40|13.99|12.07|13.91|11.99|14.03|12.11|13.91|11.99|0
1645787330000|2022-02-25 11:08:50|13.92|12|13.94|12.02|13.94|12.02|13.92|12|0
1645787340000|2022-02-25 11:09:00|13.97|12.05|13.97|12.05|13.97|12.05|13.88|11.96|0
1645787350000|2022-02-25 11:09:10|14.03|12.11|14.02|12.1|14.07|12.15|14.02|12.1|0
1645787360000|2022-02-25 11:09:20|14.05|12.13|14.13|12.21|14.13|12.21|14.05|12.13|0
1645787370000|2022-02-25 11:09:30|14.16|12.24|14.22|12.3|14.22|12.3|14.16|12.24|0
1645787380000|2022-02-25 11:09:40|14.21|12.29|14.22|12.3|14.22|12.3|14.1|12.18|0
1645787390000|2022-02-25 11:09:50|14.29|12.37|14.22|12.3|14.29|12.37|14.22|12.3|0
1645787400000|2022-02-25 11:10:00|14.19|12.27|14.16|12.24|14.19|12.27|14.13|12.21|0
1645787410000|2022-02-25 11:10:10|14.29|12.37|14.3|12.38|14.37|12.45|14.29|12.37|0
1645787420000|2022-02-25 11:10:20|14.32|12.4|14.38|12.46|14.4|12.48|14.32|12.4|0
1645787430000|2022-02-25 11:10:30|14.4|12.48|14.38|12.46|14.42|12.5|14.38|12.46|0
1645787440000|2022-02-25 11:10:40|14.42|12.5|14.42|12.5|14.42|12.5|14.35|12.43|0
1645787450000|2022-02-25 11:10:50|14.48|12.56|14.48|12.56|14.51|12.59|14.48|12.56|0
1645787460000|2022-02-25 11:11:00|14.45|12.53|14.4|12.48|14.45|12.53|14.4|12.48|0
1645787470000|2022-02-25 11:11:10|14.38|12.46|14.38|12.46|14.38|12.46|14.38|12.46|0
1645787480000|2022-02-25 11:11:20|14.48|12.56|14.54|12.62|14.58|12.66|14.48|12.56|0
1645787490000|2022-02-25 11:11:30|14.5|12.58|14.59|12.67|14.59|12.67|14.5|12.58|0
1645787500000|2022-02-25 11:11:40|14.64|12.72|14.46|12.54|14.64|12.72|14.46|12.54|0
1645787510000|2022-02-25 11:11:50|14.41|12.49|14.38|12.46|14.45|12.53|14.38|12.46|0
1645787520000|2022-02-25 11:12:00|14.37|12.45|14.45|12.53|14.51|12.59|14.37|12.45|0
1645787530000|2022-02-25 11:12:10|14.48|12.56|14.48|12.56|14.51|12.59|14.48|12.56|0
1645787540000|2022-02-25 11:12:20|14.46|12.54|14.51|12.59|14.51|12.59|14.46|12.54|0
1645787550000|2022-02-25 11:12:30|14.54|12.62|14.48|12.56|14.54|12.62|14.48|12.56|0
1645787560000|2022-02-25 11:12:40|14.49|12.57|14.43|12.51|14.53|12.61|14.43|12.51|0
1645787570000|2022-02-25 11:12:50|14.45|12.53|14.45|12.53|14.45|12.53|14.45|12.53|0
1645787580000|2022-02-25 11:13:00|14.48|12.56|14.59|12.67|14.64|12.72|14.48|12.56|0
1645787590000|2022-02-25 11:13:10|14.61|12.69|14.54|12.62|14.61|12.69|14.54|12.62|0
1645787600000|2022-02-25 11:13:20|14.35|12.43|14.35|12.43|14.36|12.44|14.35|12.43|0
1645787610000|2022-02-25 11:13:30|14.33|12.41|14.28|12.36|14.33|12.41|14.28|12.36|0
1645787620000|2022-02-25 11:13:40|14.25|12.33|14.16|12.24|14.25|12.33|14.16|12.24|0
1645787630000|2022-02-25 11:13:50|14.17|12.25|14.24|12.32|14.28|12.36|14.17|12.25|0
1645787640000|2022-02-25 11:14:00|14.2|12.28|14.35|12.43|14.35|12.43|14.2|12.28|0
1645787650000|2022-02-25 11:14:10|14.45|12.53|14.41|12.49|14.48|12.56|14.41|12.49|0
1645787660000|2022-02-25 11:14:20|14.45|12.53|14.41|12.49|14.45|12.53|14.41|12.49|0
1645787670000|2022-02-25 11:14:30|14.4|12.48|14.57|12.65|14.57|12.65|14.4|12.48|0
1645787680000|2022-02-25 11:14:40|14.51|12.59|14.54|12.62|14.54|12.62|14.51|12.59|0
1645787690000|2022-02-25 11:14:50|14.56|12.64|14.57|12.65|14.57|12.65|14.54|12.62|0
1645787700000|2022-02-25 11:15:00|14.51|12.59|14.4|12.48|14.51|12.59|14.4|12.48|0
1645787710000|2022-02-25 11:15:10|14.41|12.49|14.44|12.52|14.44|12.52|14.41|12.49|0
1645787720000|2022-02-25 11:15:20|14.41|12.49|14.41|12.49|14.44|12.52|14.41|12.49|0
1645787730000|2022-02-25 11:15:30|14.43|12.51|14.48|12.56|14.48|12.56|14.43|12.51|0
1645787740000|2022-02-25 11:15:40|14.46|12.54|14.38|12.46|14.46|12.54|14.38|12.46|0
1645787750000|2022-02-25 11:15:50|14.43|12.51|14.43|12.51|14.43|12.51|14.43|12.51|0
1645787760000|2022-02-25 11:16:00|14.44|12.52|14.31|12.39|14.44|12.52|14.31|12.39|0
1645787770000|2022-02-25 11:16:10|14.35|12.43|14.35|12.43|14.35|12.43|14.35|12.43|0
1645787780000|2022-02-25 11:16:20|14.41|12.49|14.31|12.39|14.44|12.52|14.31|12.39|0
1645787790000|2022-02-25 11:16:30|14.25|12.33|14.22|12.3|14.25|12.33|14.22|12.3|0
1645787800000|2022-02-25 11:16:40|14.28|12.36|14.25|12.33|14.28|12.36|14.22|12.3|0
1645787810000|2022-02-25 11:16:50|14.23|12.31|14.06|12.14|14.23|12.31|14.06|12.14|0
1645787820000|2022-02-25 11:17:00|14.01|12.09|14|12.08|14.01|12.09|13.97|12.05|0
1645787830000|2022-02-25 11:17:10|13.97|12.05|13.89|11.97|13.97|12.05|13.89|11.97|0
1645787840000|2022-02-25 11:17:20|14|12.08|14.07|12.15|14.07|12.15|14|12.08|0
1645787850000|2022-02-25 11:17:30|14.12|12.2|14.2|12.28|14.2|12.28|14.12|12.2|0
1645787860000|2022-02-25 11:17:40|14.19|12.27|14.15|12.23|14.19|12.27|14.15|12.23|0
1645787870000|2022-02-25 11:17:50|14.14|12.22|14.17|12.25|14.22|12.3|14.14|12.22|0
1645787880000|2022-02-25 11:18:00|14.19|12.27|14.33|12.41|14.33|12.41|14.19|12.27|0
1645787890000|2022-02-25 11:18:10|14.31|12.39|14.23|12.31|14.31|12.39|14.23|12.31|0
1645787900000|2022-02-25 11:18:20|14.12|12.2|14.35|12.43|14.35|12.43|14.12|12.2|0
1645787910000|2022-02-25 11:18:30|14.28|12.36|14.25|12.33|14.28|12.36|14.22|12.3|0
1645787920000|2022-02-25 11:18:40|14.31|12.39|14.23|12.31|14.31|12.39|14.23|12.31|0
1645787930000|2022-02-25 11:18:50|14.22|12.3|14.38|12.46|14.38|12.46|14.22|12.3|0
1645787940000|2022-02-25 11:19:00|14.41|12.49|14.34|12.42|14.46|12.54|14.34|12.42|0
1645787950000|2022-02-25 11:19:10|14.31|12.39|14.34|12.42|14.34|12.42|14.31|12.39|0
1645787960000|2022-02-25 11:19:20|14.33|12.41|14.41|12.49|14.41|12.49|14.33|12.41|0
1645787970000|2022-02-25 11:19:30|14.44|12.52|14.51|12.59|14.51|12.59|14.44|12.52|0
1645787980000|2022-02-25 11:19:40|14.44|12.52|14.39|12.47|14.44|12.52|14.39|12.47|0
1645787990000|2022-02-25 11:19:50|14.34|12.42|14.39|12.47|14.39|12.47|14.34|12.42|0
1645788000000|2022-02-25 11:20:00|14.44|12.52|14.51|12.59|14.51|12.59|14.44|12.52|0
1645788010000|2022-02-25 11:20:10|14.44|12.52|14.36|12.44|14.44|12.52|14.34|12.42|0
1645788020000|2022-02-25 11:20:20|14.39|12.47|14.38|12.46|14.46|12.54|14.38|12.46|0
1645788030000|2022-02-25 11:20:30|14.34|12.42|14.38|12.46|14.42|12.5|14.34|12.42|0
1645788040000|2022-02-25 11:20:40|14.41|12.49|14.36|12.44|14.41|12.49|14.36|12.44|0
1645788050000|2022-02-25 11:20:50|14.34|12.42|14.29|12.37|14.38|12.46|14.29|12.37|0
1645788060000|2022-02-25 11:21:00|14.26|12.34|14.29|12.37|14.31|12.39|14.26|12.34|0
1645788070000|2022-02-25 11:21:10|14.31|12.39|14.33|12.41|14.34|12.42|14.31|12.39|0
1645788080000|2022-02-25 11:21:20|14.34|12.42|14.25|12.33|14.34|12.42|14.23|12.31|0
1645788090000|2022-02-25 11:21:30|14.26|12.34|14.33|12.41|14.34|12.42|14.26|12.34|0
1645788100000|2022-02-25 11:21:40|14.31|12.39|14.25|12.33|14.31|12.39|14.23|12.31|0
1645788110000|2022-02-25 11:21:50|14.18|12.26|14.21|12.29|14.26|12.34|14.18|12.26|0
1645788120000|2022-02-25 11:22:00|14.25|12.33|14.21|12.29|14.26|12.34|14.21|12.29|0
1645788130000|2022-02-25 11:22:10|14.31|12.39|14.28|12.36|14.37|12.45|14.28|12.36|0
1645788140000|2022-02-25 11:22:20|14.31|12.39|14.31|12.39|14.34|12.42|14.31|12.39|0
1645788150000|2022-02-25 11:22:30|14.28|12.36|14.31|12.39|14.31|12.39|14.28|12.36|0
1645788160000|2022-02-25 11:22:40|14.29|12.37|14.29|12.37|14.29|12.37|14.28|12.36|0
1645788170000|2022-02-25 11:22:50|14.37|12.45|14.42|12.5|14.44|12.52|14.37|12.45|0
1645788180000|2022-02-25 11:23:00|14.5|12.58|14.44|12.52|14.5|12.58|14.44|12.52|0
1645788190000|2022-02-25 11:23:10|14.47|12.55|14.47|12.55|14.5|12.58|14.47|12.55|0
1645788200000|2022-02-25 11:23:20|14.44|12.52|14.45|12.53|14.45|12.53|14.44|12.52|0
1645788210000|2022-02-25 11:23:30|14.47|12.55|14.37|12.45|14.47|12.55|14.37|12.45|0
1645788220000|2022-02-25 11:23:40|14.25|12.33|14.21|12.29|14.28|12.36|14.21|12.29|0
1645788230000|2022-02-25 11:23:50|14.28|12.36|14.25|12.33|14.28|12.36|14.21|12.29|0
1645788240000|2022-02-25 11:24:00|14.23|12.31|14.31|12.39|14.31|12.39|14.21|12.29|0
1645788250000|2022-02-25 11:24:10|14.28|12.36|14.18|12.26|14.29|12.37|14.12|12.2|0
1645788260000|2022-02-25 11:24:20|14.15|12.23|14.34|12.42|14.34|12.42|14.15|12.23|0
1645788270000|2022-02-25 11:24:30|14.37|12.45|14.28|12.36|14.37|12.45|14.28|12.36|0
1645788280000|2022-02-25 11:24:40|14.31|12.39|14.98|13.06|14.98|13.06|14.31|12.39|0
1645788290000|2022-02-25 11:24:50|14.83|12.91|14.93|13.01|14.93|13.01|14.83|12.91|0
1645788300000|2022-02-25 11:25:00|14.57|12.65|14.31|12.39|14.57|12.65|14.31|12.39|0
1645788310000|2022-02-25 11:25:10|14.55|12.63|14.31|12.39|14.55|12.63|14.31|12.39|0
1645788320000|2022-02-25 11:25:20|14.24|12.32|14.4|12.48|14.4|12.48|14.24|12.32|0
1645788330000|2022-02-25 11:25:30|14.45|12.53|14.52|12.6|14.52|12.6|14.44|12.52|0
1645788340000|2022-02-25 11:25:40|14.4|12.48|14.44|12.52|14.44|12.52|14.4|12.48|0
1645788350000|2022-02-25 11:25:50|14.47|12.55|14.55|12.63|14.55|12.63|14.47|12.55|0
1645788360000|2022-02-25 11:26:00|14.63|12.71|14.4|12.48|14.63|12.71|14.4|12.48|0
1645788370000|2022-02-25 11:26:10|14.53|12.61|14.58|12.66|14.58|12.66|14.53|12.61|0
1645788380000|2022-02-25 11:26:20|14.53|12.61|14.7|12.78|14.7|12.78|14.47|12.55|0
1645788390000|2022-02-25 11:26:30|14.73|12.81|14.57|12.65|14.73|12.81|14.57|12.65|0
1645788400000|2022-02-25 11:26:40|14.53|12.61|14.44|12.52|14.53|12.61|14.44|12.52|0
1645788410000|2022-02-25 11:26:50|14.4|12.48|14.44|12.52|14.45|12.53|14.4|12.48|0
1645788420000|2022-02-25 11:27:00|14.48|12.56|14.6|12.68|14.6|12.68|14.48|12.56|0
1645788430000|2022-02-25 11:27:10|14.63|12.71|14.7|12.78|14.73|12.81|14.63|12.71|0
1645788440000|2022-02-25 11:27:20|14.66|12.74|14.63|12.71|14.83|12.91|14.63|12.71|0
1645788450000|2022-02-25 11:27:30|14.6|12.68|14.66|12.74|14.66|12.74|14.6|12.68|0
1645788460000|2022-02-25 11:27:40|14.7|12.78|14.7|12.78|14.71|12.79|14.7|12.78|0
1645788470000|2022-02-25 11:27:50|14.79|12.87|14.7|12.78|14.79|12.87|14.7|12.78|0
1645788480000|2022-02-25 11:28:00|14.71|12.79|14.76|12.84|14.76|12.84|14.66|12.74|0
1645788490000|2022-02-25 11:28:10|14.74|12.82|14.66|12.74|14.76|12.84|14.66|12.74|0
1645788500000|2022-02-25 11:28:20|14.7|12.78|14.81|12.89|14.81|12.89|14.7|12.78|0
1645788510000|2022-02-25 11:28:30|14.83|12.91|14.79|12.87|14.84|12.92|14.79|12.87|0
1645788520000|2022-02-25 11:28:40|14.81|12.89|15.13|13.21|15.13|13.21|14.81|12.89|0
1645788530000|2022-02-25 11:28:50|15.06|13.14|14.96|13.04|15.06|13.14|14.96|13.04|0
1645788540000|2022-02-25 11:29:00|14.99|13.07|15.19|13.27|15.28|13.36|14.99|13.07|0
1645788550000|2022-02-25 11:29:10|15.16|13.24|14.99|13.07|15.16|13.24|14.99|13.07|0
1645788560000|2022-02-25 11:29:20|15.09|13.17|15.19|13.27|15.19|13.27|15.09|13.17|0
1645788570000|2022-02-25 11:29:30|15.18|13.26|15.13|13.21|15.23|13.31|15.13|13.21|0
1645788580000|2022-02-25 11:29:40|15.09|13.17|15.13|13.21|15.16|13.24|15.09|13.17|0
1645788590000|2022-02-25 11:29:50|15.19|13.27|15.13|13.21|15.19|13.27|15.13|13.21|0
1645788600000|2022-02-25 11:30:00|14.96|13.04|14.99|13.07|14.99|13.07|14.96|13.04|0
1645788610000|2022-02-25 11:30:10|14.89|12.97|15.02|13.1|15.04|13.12|14.89|12.97|0
1645788620000|2022-02-25 11:30:20|15.13|13.21|15.13|13.21|15.19|13.27|15.13|13.21|0
1645788630000|2022-02-25 11:30:30|15.09|13.17|15.19|13.27|15.19|13.27|15.09|13.17|0
1645788640000|2022-02-25 11:30:40|15.17|13.25|14.99|13.07|15.19|13.27|14.99|13.07|0
1645788650000|2022-02-25 11:30:50|14.94|13.02|14.79|12.87|14.94|13.02|14.79|12.87|0
1645788660000|2022-02-25 11:31:00|14.82|12.9|14.74|12.82|14.82|12.9|14.74|12.82|0
1645788670000|2022-02-25 11:31:10|14.73|12.81|14.46|12.54|14.73|12.81|14.46|12.54|0
1645788680000|2022-02-25 11:31:20|14.4|12.48|14.43|12.51|14.43|12.51|14.35|12.43|0
1645788690000|2022-02-25 11:31:30|14.46|12.54|14.43|12.51|14.46|12.54|14.35|12.43|0
1645788700000|2022-02-25 11:31:40|14.38|12.46|14.45|12.53|14.45|12.53|14.38|12.46|0
1645788710000|2022-02-25 11:31:50|14.46|12.54|14.58|12.66|14.58|12.66|14.46|12.54|0
1645788720000|2022-02-25 11:32:00|14.56|12.64|14.73|12.81|14.73|12.81|14.5|12.58|0
1645788730000|2022-02-25 11:32:10|14.76|12.84|14.79|12.87|14.82|12.9|14.76|12.84|0
1645788740000|2022-02-25 11:32:20|14.86|12.94|14.97|13.05|14.97|13.05|14.86|12.94|0
1645788750000|2022-02-25 11:32:30|14.94|13.02|15.09|13.17|15.09|13.17|14.92|13|0
1645788760000|2022-02-25 11:32:40|15.16|13.24|15.21|13.29|15.26|13.34|15.16|13.24|0
1645788770000|2022-02-25 11:32:50|15.22|13.3|15.33|13.41|15.33|13.41|15.17|13.25|0
1645788780000|2022-02-25 11:33:00|15.43|13.51|15.41|13.49|15.46|13.54|15.36|13.44|0
1645788790000|2022-02-25 11:33:10|15.43|13.51|15.5|13.58|15.5|13.58|15.43|13.51|0
1645788800000|2022-02-25 11:33:20|15.46|13.54|15.43|13.51|15.46|13.54|15.41|13.49|0
1645788810000|2022-02-25 11:33:30|15.55|13.63|15.39|13.47|15.57|13.65|15.39|13.47|0
1645788820000|2022-02-25 11:33:40|15.33|13.41|15.31|13.39|15.36|13.44|15.31|13.39|0
1645788830000|2022-02-25 11:33:50|15.29|13.37|15.46|13.54|15.46|13.54|15.29|13.37|0
1645788840000|2022-02-25 11:34:00|15.53|13.61|15.53|13.61|15.56|13.64|15.46|13.54|0
1645788850000|2022-02-25 11:34:10|15.33|13.41|15.36|13.44|15.39|13.47|15.33|13.41|0
1645788860000|2022-02-25 11:34:20|15.46|13.54|15.46|13.54|15.46|13.54|15.46|13.54|0
1645788870000|2022-02-25 11:34:30|15.53|13.61|15.46|13.54|15.53|13.61|15.46|13.54|0
1645788880000|2022-02-25 11:34:40|15.39|13.47|15.39|13.47|15.43|13.51|15.36|13.44|0
1645788890000|2022-02-25 11:34:50|15.43|13.51|15.36|13.44|15.43|13.51|15.36|13.44|0
1645788900000|2022-02-25 11:35:00|15.37|13.45|15.34|13.42|15.37|13.45|15.29|13.37|0
1645788910000|2022-02-25 11:35:10|15.32|13.4|14.96|13.04|15.32|13.4|14.96|13.04|0
1645788920000|2022-02-25 11:35:20|14.93|13.01|14.96|13.04|14.96|13.04|14.89|12.97|0
1645788930000|2022-02-25 11:35:30|14.97|13.05|15.01|13.09|15.03|13.11|14.97|13.05|0
1645788940000|2022-02-25 11:35:40|15.03|13.11|15.03|13.11|15.09|13.17|15.03|13.11|0
1645788950000|2022-02-25 11:35:50|15.06|13.14|15.06|13.14|15.09|13.17|15.06|13.14|0
1645788960000|2022-02-25 11:36:00|15.03|13.11|15.06|13.14|15.06|13.14|14.97|13.05|0
1645788970000|2022-02-25 11:36:10|15.02|13.1|14.97|13.05|15.02|13.1|14.97|13.05|0
1645788980000|2022-02-25 11:36:20|15.04|13.12|15.02|13.1|15.04|13.12|15.01|13.09|0
1645788990000|2022-02-25 11:36:30|15.01|13.09|15.01|13.09|15.02|13.1|14.99|13.07|0
1645789000000|2022-02-25 11:36:40|14.99|13.07|14.99|13.07|14.99|13.07|14.99|13.07|0
1645789010000|2022-02-25 11:36:50|14.96|13.04|14.92|13|14.96|13.04|14.92|13|0
1645789020000|2022-02-25 11:37:00|14.96|13.04|15.04|13.12|15.04|13.12|14.96|13.04|0
1645789030000|2022-02-25 11:37:10|14.99|13.07|14.97|13.05|15.06|13.14|14.97|13.05|0
1645789040000|2022-02-25 11:37:20|15.02|13.1|14.99|13.07|15.02|13.1|14.99|13.07|0
1645789050000|2022-02-25 11:37:30|15.04|13.12|15.16|13.24|15.16|13.24|15.04|13.12|0
1645789060000|2022-02-25 11:37:40|15.14|13.22|15.26|13.34|15.26|13.34|15.14|13.22|0
1645789070000|2022-02-25 11:37:50|15.23|13.31|15.21|13.29|15.23|13.31|15.21|13.29|0
1645789080000|2022-02-25 11:38:00|15.17|13.25|15.12|13.2|15.17|13.25|15.07|13.15|0
1645789090000|2022-02-25 11:38:10|15.09|13.17|15.12|13.2|15.12|13.2|15.07|13.15|0
1645789100000|2022-02-25 11:38:20|15.28|13.36|15.43|13.51|15.48|13.56|15.28|13.36|0
1645789110000|2022-02-25 11:38:30|15.4|13.48|15.33|13.41|15.4|13.48|15.29|13.37|0
1645789120000|2022-02-25 11:38:40|15.34|13.42|15.4|13.48|15.4|13.48|15.33|13.41|0
1645789130000|2022-02-25 11:38:50|15.52|13.6|15.53|13.61|15.6|13.68|15.52|13.6|0
1645789140000|2022-02-25 11:39:00|15.55|13.63|15.62|13.7|15.62|13.7|15.55|13.63|0
1645789150000|2022-02-25 11:39:10|15.57|13.65|15.5|13.58|15.57|13.65|15.5|13.58|0
1645789160000|2022-02-25 11:39:20|15.53|13.61|15.57|13.65|15.6|13.68|15.53|13.61|0
1645789170000|2022-02-25 11:39:30|16.09|14.17|15.95|14.03|16.09|14.17|15.95|14.03|0
1645789180000|2022-02-25 11:39:40|15.88|13.96|16.54|14.62|16.54|14.62|15.88|13.96|0
1645789190000|2022-02-25 11:39:50|16.95|15.03|16.6|14.68|17.02|15.1|16.6|14.68|0
1645789200000|2022-02-25 11:40:00|16.53|14.61|16.25|14.33|16.53|14.61|16.25|14.33|0
1645789210000|2022-02-25 11:40:10|16.17|14.25|16.17|14.25|16.17|14.25|16.09|14.17|0
1645789220000|2022-02-25 11:40:20|16.2|14.28|16.49|14.57|16.49|14.57|16.13|14.21|0
1645789230000|2022-02-25 11:40:30|16.38|14.46|16.67|14.75|16.67|14.75|16.38|14.46|0
1645789240000|2022-02-25 11:40:40|16.56|14.64|16.24|14.32|16.56|14.64|16.09|14.17|0
1645789250000|2022-02-25 11:40:50|16.36|14.44|16.31|14.39|16.36|14.44|16.31|14.39|0
1645789260000|2022-02-25 11:41:00|16.33|14.41|16.38|14.46|16.49|14.57|16.33|14.41|0
1645789270000|2022-02-25 11:41:10|16.31|14.39|16.36|14.44|16.36|14.44|16.29|14.37|0
1645789280000|2022-02-25 11:41:20|16.09|14.17|16.11|14.19|16.11|14.19|16.07|14.15|0
1645789290000|2022-02-25 11:41:30|16.13|14.21|16.13|14.21|16.24|14.32|16.13|14.21|0
1645789300000|2022-02-25 11:41:40|16.09|14.17|16.02|14.1|16.09|14.17|16.02|14.1|0
1645789310000|2022-02-25 11:41:50|15.92|14|15.27|13.35|15.92|14|15.27|13.35|0
1645789320000|2022-02-25 11:42:00|15.33|13.41|14.9|12.98|15.33|13.41|14.9|12.98|0
1645789330000|2022-02-25 11:42:10|14.82|12.9|15.07|13.15|15.07|13.15|14.82|12.9|0
1645789340000|2022-02-25 11:42:20|15.22|13.3|15.07|13.15|15.22|13.3|15.07|13.15|0
1645789350000|2022-02-25 11:42:30|15.09|13.17|15.29|13.37|15.31|13.39|15.09|13.17|0
1645789360000|2022-02-25 11:42:40|15.26|13.34|15.34|13.42|15.34|13.42|15.26|13.34|0
1645789370000|2022-02-25 11:42:50|15.36|13.44|15.07|13.15|15.36|13.44|15.07|13.15|0
1645789380000|2022-02-25 11:43:00|15.09|13.17|15.1|13.18|15.12|13.2|15.09|13.17|0
1645789390000|2022-02-25 11:43:10|15.12|13.2|15.17|13.25|15.22|13.3|15.12|13.2|0
1645789400000|2022-02-25 11:43:20|15.19|13.27|15.2|13.28|15.22|13.3|15.19|13.27|0
1645789410000|2022-02-25 11:43:30|15.22|13.3|14.75|12.83|15.22|13.3|14.75|12.83|0
1645789420000|2022-02-25 11:43:40|14.77|12.85|14.64|12.72|14.77|12.85|14.64|12.72|0
1645789430000|2022-02-25 11:43:50|14.72|12.8|14.99|13.07|14.99|13.07|14.72|12.8|0
1645789440000|2022-02-25 11:44:00|14.93|13.01|15.04|13.12|15.05|13.13|14.93|13.01|0
1645789450000|2022-02-25 11:44:10|14.95|13.03|15.03|13.11|15.05|13.13|14.95|13.03|0
1645789460000|2022-02-25 11:44:20|15.05|13.13|15.1|13.18|15.1|13.18|15.05|13.13|0
1645789470000|2022-02-25 11:44:30|15.03|13.11|15|13.08|15.05|13.13|15|13.08|0
1645789480000|2022-02-25 11:44:40|14.97|13.05|15.07|13.15|15.1|13.18|14.97|13.05|0
1645789490000|2022-02-25 11:44:50|15.09|13.17|15.03|13.11|15.09|13.17|15.02|13.1|0
1645789500000|2022-02-25 11:45:00|15.12|13.2|15.17|13.25|15.17|13.25|15.12|13.2|0
1645789510000|2022-02-25 11:45:10|15.14|13.22|15.12|13.2|15.22|13.3|15.12|13.2|0
1645789520000|2022-02-25 11:45:20|15.29|13.37|15.22|13.3|15.29|13.37|15.22|13.3|0
1645789530000|2022-02-25 11:45:30|15.17|13.25|15.15|13.23|15.17|13.25|15.14|13.22|0
1645789540000|2022-02-25 11:45:40|15.17|13.25|15.29|13.37|15.29|13.37|15.17|13.25|0
1645789550000|2022-02-25 11:45:50|15.25|13.33|15.32|13.4|15.32|13.4|15.25|13.33|0
1645789560000|2022-02-25 11:46:00|15.36|13.44|15.36|13.44|15.36|13.44|15.27|13.35|0
1645789570000|2022-02-25 11:46:10|15.42|13.5|15.56|13.64|15.56|13.64|15.41|13.49|0
1645789580000|2022-02-25 11:46:20|15.49|13.57|15.39|13.47|15.49|13.57|15.39|13.47|0
1645789590000|2022-02-25 11:46:30|15.42|13.5|15.3|13.38|15.42|13.5|15.3|13.38|0
1645789600000|2022-02-25 11:46:40|15.29|13.37|15.49|13.57|15.49|13.57|15.29|13.37|0
1645789610000|2022-02-25 11:46:50|15.54|13.62|15.54|13.62|15.56|13.64|15.54|13.62|0
1645789620000|2022-02-25 11:47:00|15.51|13.59|15.51|13.59|15.54|13.62|15.48|13.56|0
1645789630000|2022-02-25 11:47:10|15.46|13.54|16.2|14.28|16.5|14.58|15.46|13.54|0
1645789640000|2022-02-25 11:47:20|15.44|13.52|14.9|12.98|15.44|13.52|14.9|12.98|0
1645789650000|2022-02-25 11:47:30|14.62|12.7|15.05|13.13|15.08|13.16|14.62|12.7|0
1645789660000|2022-02-25 11:47:40|14.97|13.05|14.78|12.86|14.97|13.05|14.78|12.86|0
1645789670000|2022-02-25 11:47:50|14.41|12.49|14.13|12.21|14.41|12.49|14.13|12.21|0
1645789680000|2022-02-25 11:48:00|14.2|12.28|14.37|12.45|14.37|12.45|13.83|11.91|0
1645789690000|2022-02-25 11:48:10|14.44|12.52|14.75|12.83|14.82|12.9|14.44|12.52|0
1645789700000|2022-02-25 11:48:20|14.77|12.85|14.67|12.75|14.77|12.85|14.47|12.55|0
1645789710000|2022-02-25 11:48:30|14.76|12.84|14.98|13.06|14.98|13.06|14.7|12.78|0
1645789720000|2022-02-25 11:48:40|14.95|13.03|14.95|13.03|15.05|13.13|14.95|13.03|0
1645789730000|2022-02-25 11:48:50|14.83|12.91|14.83|12.91|14.9|12.98|14.73|12.81|0
1645789740000|2022-02-25 11:49:00|14.96|13.04|15.06|13.14|15.06|13.14|14.96|13.04|0
1645789750000|2022-02-25 11:49:10|15.02|13.1|14.95|13.03|15.02|13.1|14.88|12.96|0
1645789760000|2022-02-25 11:49:20|14.91|12.99|14.96|13.04|15.12|13.2|14.91|12.99|0
1645789770000|2022-02-25 11:49:30|14.8|12.88|14.7|12.78|14.8|12.88|14.7|12.78|0
1645789780000|2022-02-25 11:49:40|14.76|12.84|14.5|12.58|14.76|12.84|14.5|12.58|0
1645789790000|2022-02-25 11:49:50|14.6|12.68|14.7|12.78|14.71|12.79|14.6|12.68|0
1645789800000|2022-02-25 11:50:00|14.8|12.88|14.96|13.04|14.96|13.04|14.8|12.88|0
1645789810000|2022-02-25 11:50:10|14.93|13.01|15|13.08|15|13.08|14.9|12.98|0
1645789820000|2022-02-25 11:50:20|14.9|12.98|15|13.08|15|13.08|14.9|12.98|0
1645789830000|2022-02-25 11:50:30|14.83|12.91|14.75|12.83|14.83|12.91|14.75|12.83|0
1645789840000|2022-02-25 11:50:40|14.68|12.76|14.88|12.96|14.88|12.96|14.68|12.76|0
1645789850000|2022-02-25 11:50:50|14.83|12.91|14.83|12.91|14.83|12.91|14.83|12.91|0
1645789860000|2022-02-25 11:51:00|14.81|12.89|14.8|12.88|14.81|12.89|14.76|12.84|0
1645789870000|2022-02-25 11:51:10|14.76|12.84|14.52|12.6|14.76|12.84|14.52|12.6|0
1645789880000|2022-02-25 11:51:20|14.35|12.43|14.26|12.34|14.35|12.43|14.24|12.32|0
1645789890000|2022-02-25 11:51:30|14.31|12.39|14.27|12.35|14.31|12.39|14.27|12.35|0
1645789900000|2022-02-25 11:51:40|14.34|12.42|14.05|12.13|14.34|12.42|14.05|12.13|0
1645789910000|2022-02-25 11:51:50|13.99|12.07|13.95|12.03|13.99|12.07|13.94|12.02|0
1645789920000|2022-02-25 11:52:00|13.91|11.99|13.94|12.02|13.99|12.07|13.91|11.99|0
1645789930000|2022-02-25 11:52:10|13.92|12|14.03|12.11|14.1|12.18|13.88|11.96|0
1645789940000|2022-02-25 11:52:20|13.91|11.99|14.14|12.22|14.14|12.22|13.91|11.99|0
1645789950000|2022-02-25 11:52:30|14.16|12.24|14.13|12.21|14.16|12.24|14.08|12.16|0
1645789960000|2022-02-25 11:52:40|14.14|12.22|14.22|12.3|14.22|12.3|14.07|12.15|0
1645789970000|2022-02-25 11:52:50|14.21|12.29|14.11|12.19|14.21|12.29|14.11|12.19|0
1645789980000|2022-02-25 11:53:00|14.21|12.29|14.11|12.19|14.21|12.29|14.11|12.19|0
1645789990000|2022-02-25 11:53:10|14.13|12.21|14.18|12.26|14.21|12.29|14.13|12.21|0
1645790000000|2022-02-25 11:53:20|14.27|12.35|14.32|12.4|14.32|12.4|14.27|12.35|0
1645790010000|2022-02-25 11:53:30|14.39|12.47|14.47|12.55|14.47|12.55|14.39|12.47|0
1645790020000|2022-02-25 11:53:40|14.5|12.58|14.45|12.53|14.5|12.58|14.42|12.5|0
1645790030000|2022-02-25 11:53:50|14.48|12.56|14.45|12.53|14.48|12.56|14.4|12.48|0
1645790040000|2022-02-25 11:54:00|14.21|12.29|14.22|12.3|14.22|12.3|14.14|12.22|0
1645790050000|2022-02-25 11:54:10|14.21|12.29|14.26|12.34|14.26|12.34|14.21|12.29|0
1645790060000|2022-02-25 11:54:20|14.21|12.29|14.38|12.46|14.38|12.46|14.21|12.29|0
1645790070000|2022-02-25 11:54:30|14.45|12.53|14.47|12.55|14.55|12.63|14.45|12.53|0
1645790080000|2022-02-25 11:54:40|14.32|12.4|14.46|12.54|14.46|12.54|14.32|12.4|0
1645790090000|2022-02-25 11:54:50|14.51|12.59|14.4|12.48|14.51|12.59|14.4|12.48|0
1645790100000|2022-02-25 11:55:00|14.34|12.42|14.46|12.54|14.46|12.54|14.34|12.42|0
1645790110000|2022-02-25 11:55:10|14.55|12.63|14.69|12.77|14.69|12.77|14.55|12.63|0
1645790120000|2022-02-25 11:55:20|14.56|12.64|14.63|12.71|14.63|12.71|14.53|12.61|0
1645790130000|2022-02-25 11:55:30|14.55|12.63|14.53|12.61|14.58|12.66|14.53|12.61|0
1645790140000|2022-02-25 11:55:40|14.5|12.58|14.59|12.67|14.59|12.67|14.5|12.58|0
1645790150000|2022-02-25 11:55:50|14.58|12.66|14.58|12.66|14.71|12.79|14.58|12.66|0
1645790160000|2022-02-25 11:56:00|14.48|12.56|14.66|12.74|14.66|12.74|14.43|12.51|0
1645790170000|2022-02-25 11:56:10|14.73|12.81|14.64|12.72|14.73|12.81|14.64|12.72|0
1645790180000|2022-02-25 11:56:20|14.63|12.71|14.81|12.89|14.81|12.89|14.63|12.71|0
1645790190000|2022-02-25 11:56:30|14.73|12.81|14.69|12.77|14.76|12.84|14.69|12.77|0
1645790200000|2022-02-25 11:56:40|14.64|12.72|14.76|12.84|14.81|12.89|14.64|12.72|0
1645790210000|2022-02-25 11:56:50|14.82|12.9|14.74|12.82|14.82|12.9|14.69|12.77|0
1645790220000|2022-02-25 11:57:00|14.78|12.86|15.03|13.11|15.04|13.12|14.78|12.86|0
1645790230000|2022-02-25 11:57:10|15.09|13.17|15.08|13.16|15.11|13.19|15.08|13.16|0
1645790240000|2022-02-25 11:57:20|15.14|13.22|15.25|13.33|15.25|13.33|15.14|13.22|0
1645790250000|2022-02-25 11:57:30|15.26|13.34|15.31|13.39|15.31|13.39|15.21|13.29|0
1645790260000|2022-02-25 11:57:40|15.18|13.26|15.21|13.29|15.21|13.29|15.14|13.22|0
1645790270000|2022-02-25 11:57:50|15.18|13.26|15.16|13.24|15.26|13.34|15.14|13.22|0
1645790280000|2022-02-25 11:58:00|15.18|13.26|15.01|13.09|15.18|13.26|14.99|13.07|0
1645790290000|2022-02-25 11:58:10|14.99|13.07|15.04|13.12|15.06|13.14|14.99|13.07|0
1645790300000|2022-02-25 11:58:20|15.08|13.16|15.14|13.22|15.14|13.22|15.06|13.14|0
1645790310000|2022-02-25 11:58:30|15.26|13.34|15.18|13.26|15.31|13.39|15.18|13.26|0
1645790320000|2022-02-25 11:58:40|15.19|13.27|15.35|13.43|15.35|13.43|15.19|13.27|0
1645790330000|2022-02-25 11:58:50|15.38|13.46|15.43|13.51|15.43|13.51|15.38|13.46|0
1645790340000|2022-02-25 11:59:00|15.35|13.43|15.31|13.39|15.35|13.43|15.29|13.37|0
1645790350000|2022-02-25 11:59:10|15.24|13.32|15.28|13.36|15.28|13.36|15.24|13.32|0
1645790360000|2022-02-25 11:59:20|15.41|13.49|15.47|13.55|15.47|13.55|15.4|13.48|0
1645790370000|2022-02-25 11:59:30|15.57|13.65|15.76|13.84|15.78|13.86|15.57|13.65|0
1645790380000|2022-02-25 11:59:40|15.67|13.75|15.55|13.63|15.67|13.75|15.55|13.63|0
1645790390000|2022-02-25 11:59:50|15.48|13.56|15.38|13.46|15.48|13.56|15.31|13.39|0
1645790400000|2022-02-25 12:00:00|15.26|13.34|15.43|13.51|15.43|13.51|15.21|13.29|0
1645790410000|2022-02-25 12:00:10|15.29|13.37|15.21|13.29|15.29|13.37|15.21|13.29|0
1645790420000|2022-02-25 12:00:20|15.23|13.31|15.38|13.46|15.38|13.46|15.23|13.31|0
1645790430000|2022-02-25 12:00:30|15.43|13.51|15.45|13.53|15.45|13.53|15.36|13.44|0
1645790440000|2022-02-25 12:00:40|15.6|13.68|15.33|13.41|15.66|13.74|15.33|13.41|0
1645790450000|2022-02-25 12:00:50|15.26|13.34|15.41|13.49|15.41|13.49|15.26|13.34|0
1645790460000|2022-02-25 12:01:00|15.46|13.54|15.38|13.46|15.46|13.54|15.36|13.44|0
1645790470000|2022-02-25 12:01:10|15.41|13.49|15.24|13.32|15.41|13.49|15.24|13.32|0
1645790480000|2022-02-25 12:01:20|15.22|13.3|14.87|12.95|15.22|13.3|14.87|12.95|0
1645790490000|2022-02-25 12:01:30|14.92|13|15.06|13.14|15.14|13.22|14.92|13|0
1645790500000|2022-02-25 12:01:40|15.04|13.12|15.19|13.27|15.21|13.29|15.04|13.12|0
1645790510000|2022-02-25 12:01:50|15.21|13.29|15.31|13.39|15.31|13.39|15.21|13.29|0
1645790520000|2022-02-25 12:02:00|15.48|13.56|15.31|13.39|15.48|13.56|15.31|13.39|0
1645790530000|2022-02-25 12:02:10|15.24|13.32|15.17|13.25|15.26|13.34|15.17|13.25|0
1645790540000|2022-02-25 12:02:20|15.11|13.19|15.28|13.36|15.34|13.42|15.11|13.19|0
1645790550000|2022-02-25 12:02:30|15.31|13.39|15.34|13.42|15.34|13.42|15.31|13.39|0
1645790560000|2022-02-25 12:02:40|15.29|13.37|15.29|13.37|15.29|13.37|15.17|13.25|0
1645790570000|2022-02-25 12:02:50|15.28|13.36|15.29|13.37|15.31|13.39|15.28|13.36|0
1645790580000|2022-02-25 12:03:00|15.31|13.39|15.33|13.41|15.38|13.46|15.31|13.39|0
1645790590000|2022-02-25 12:03:10|15.26|13.34|15.38|13.46|15.38|13.46|15.16|13.24|0
1645790600000|2022-02-25 12:03:20|15.41|13.49|15.46|13.54|15.48|13.56|15.41|13.49|0
1645790610000|2022-02-25 12:03:30|15.48|13.56|15.5|13.58|15.5|13.58|15.39|13.47|0
1645790620000|2022-02-25 12:03:40|15.48|13.56|15.46|13.54|15.48|13.56|15.45|13.53|0
1645790630000|2022-02-25 12:03:50|15.48|13.56|15.57|13.65|15.58|13.66|15.48|13.56|0
1645790640000|2022-02-25 12:04:00|15.55|13.63|15.58|13.66|15.62|13.7|15.55|13.63|0
1645790650000|2022-02-25 12:04:10|15.99|14.07|15.83|13.91|16.04|14.12|15.83|13.91|0
1645790660000|2022-02-25 12:04:20|15.57|13.65|15.57|13.65|15.62|13.7|15.57|13.65|0
1645790670000|2022-02-25 12:04:30|15.63|13.71|15.72|13.8|15.72|13.8|15.63|13.71|0
1645790680000|2022-02-25 12:04:40|15.9|13.98|16|14.08|16|14.08|15.9|13.98|0
1645790690000|2022-02-25 12:04:50|16.04|14.12|15.95|14.03|16.04|14.12|15.95|14.03|0
1645790700000|2022-02-25 12:05:00|15.86|13.94|15.86|13.94|15.88|13.96|15.84|13.92|0
1645790710000|2022-02-25 12:05:10|16.06|14.14|16.02|14.1|16.06|14.14|16.02|14.1|0
1645790720000|2022-02-25 12:05:20|16.13|14.21|16.13|14.21|16.18|14.26|16.13|14.21|0
1645790730000|2022-02-25 12:05:30|16.15|14.23|16.11|14.19|16.15|14.23|16.11|14.19|0
1645790740000|2022-02-25 12:05:40|16.13|14.21|15.97|14.05|16.13|14.21|15.97|14.05|0
1645790750000|2022-02-25 12:05:50|15.72|13.8|15.72|13.8|15.72|13.8|15.69|13.77|0
1645790760000|2022-02-25 12:06:00|15.67|13.75|15.65|13.73|15.67|13.75|15.63|13.71|0
1645790770000|2022-02-25 12:06:10|15.69|13.77|15.88|13.96|15.88|13.96|15.69|13.77|0
1645790780000|2022-02-25 12:06:20|15.83|13.91|16.07|14.15|16.07|14.15|15.81|13.89|0
1645790790000|2022-02-25 12:06:30|16.11|14.19|16|14.08|16.11|14.19|15.97|14.05|0
1645790800000|2022-02-25 12:06:40|16.14|14.22|16.04|14.12|16.18|14.26|16.04|14.12|0
1645790810000|2022-02-25 12:06:50|16.02|14.1|16.07|14.15|16.07|14.15|15.98|14.06|0
1645790820000|2022-02-25 12:07:00|16.13|14.21|16.25|14.33|16.25|14.33|16.13|14.21|0
1645790830000|2022-02-25 12:07:10|16.22|14.3|16.32|14.4|16.36|14.44|16.22|14.3|0
1645790840000|2022-02-25 12:07:20|16.25|14.33|16.36|14.44|16.36|14.44|16.22|14.3|0
1645790850000|2022-02-25 12:07:30|16.32|14.4|16.41|14.49|16.43|14.51|16.32|14.4|0
1645790860000|2022-02-25 12:07:40|16.47|14.55|16.47|14.55|16.54|14.62|16.41|14.49|0
1645790870000|2022-02-25 12:07:50|16.65|14.73|16.69|14.77|16.69|14.77|16.65|14.73|0
1645790880000|2022-02-25 12:08:00|16.76|14.84|16.63|14.71|16.76|14.84|16.63|14.71|0
1645790890000|2022-02-25 12:08:10|16.61|14.69|16.5|14.58|16.61|14.69|16.48|14.56|0
1645790900000|2022-02-25 12:08:20|16.43|14.51|16.48|14.56|16.48|14.56|16.41|14.49|0
1645790910000|2022-02-25 12:08:30|16.47|14.55|16.59|14.67|16.59|14.67|16.47|14.55|0
1645790920000|2022-02-25 12:08:40|16.54|14.62|16.63|14.71|16.63|14.71|16.54|14.62|0
1645790930000|2022-02-25 12:08:50|16.69|14.77|16.67|14.75|16.69|14.77|16.65|14.73|0
1645790940000|2022-02-25 12:09:00|16.65|14.73|16.58|14.66|16.65|14.73|16.58|14.66|0
1645790950000|2022-02-25 12:09:10|16.54|14.62|16.7|14.78|16.7|14.78|16.54|14.62|0
1645790960000|2022-02-25 12:09:20|16.69|14.77|16.69|14.77|16.72|14.8|16.67|14.75|0
1645790970000|2022-02-25 12:09:30|16.72|14.8|16.76|14.84|16.8|14.88|16.72|14.8|0
1645790980000|2022-02-25 12:09:40|16.78|14.86|16.8|14.88|16.8|14.88|16.78|14.86|0
1645790990000|2022-02-25 12:09:50|16.81|14.89|16.81|14.89|16.91|14.99|16.81|14.89|0
1645791000000|2022-02-25 12:10:00|16.8|14.88|16.81|14.89|16.87|14.95|16.8|14.88|0
1645791010000|2022-02-25 12:10:10|16.89|14.97|16.76|14.84|16.91|14.99|16.76|14.84|0
1645791020000|2022-02-25 12:10:20|16.83|14.91|16.91|14.99|16.91|14.99|16.83|14.91|0
1645791030000|2022-02-25 12:10:30|16.94|15.02|16.94|15.02|16.98|15.06|16.94|15.02|0
1645791040000|2022-02-25 12:10:40|16.96|15.04|16.94|15.02|16.96|15.04|16.94|15.02|0
1645791050000|2022-02-25 12:10:50|16.79|14.87|16.68|14.76|16.79|14.87|16.68|14.76|0
1645791060000|2022-02-25 12:11:00|16.67|14.75|16.54|14.62|16.67|14.75|16.54|14.62|0
1645791070000|2022-02-25 12:11:10|16.48|14.56|16.5|14.58|16.5|14.58|16.46|14.54|0
1645791080000|2022-02-25 12:11:20|16.46|14.54|16.61|14.69|16.61|14.69|16.46|14.54|0
1645791090000|2022-02-25 12:11:30|16.45|14.53|16.52|14.6|16.52|14.6|16.45|14.53|0
1645791100000|2022-02-25 12:11:40|16.46|14.54|16.37|14.45|16.5|14.58|16.37|14.45|0
1645791110000|2022-02-25 12:11:50|16.39|14.47|16.39|14.47|16.5|14.58|16.39|14.47|0
1645791120000|2022-02-25 12:12:00|16.37|14.45|16.32|14.4|16.37|14.45|16.28|14.36|0
1645791130000|2022-02-25 12:12:10|16.36|14.44|16.39|14.47|16.45|14.53|16.36|14.44|0
1645791140000|2022-02-25 12:12:20|16.45|14.53|16.5|14.58|16.5|14.58|16.45|14.53|0
1645791150000|2022-02-25 12:12:30|16.43|14.51|16.5|14.58|16.57|14.65|16.43|14.51|0
1645791160000|2022-02-25 12:12:40|16.57|14.65|16.46|14.54|16.57|14.65|16.46|14.54|0
1645791170000|2022-02-25 12:12:50|16.41|14.49|16.34|14.42|16.46|14.54|16.34|14.42|0
1645791180000|2022-02-25 12:13:00|16.32|14.4|16.46|14.54|16.46|14.54|16.32|14.4|0
1645791190000|2022-02-25 12:13:10|16.39|14.47|16.44|14.52|16.44|14.52|16.35|14.43|0
1645791200000|2022-02-25 12:13:20|16.5|14.58|16.37|14.45|16.5|14.58|16.37|14.45|0
1645791210000|2022-02-25 12:13:30|16.44|14.52|16.54|14.62|16.55|14.63|16.44|14.52|0
1645791220000|2022-02-25 12:13:40|16.46|14.54|16.43|14.51|16.5|14.58|16.43|14.51|0
1645791230000|2022-02-25 12:13:50|16.39|14.47|16.39|14.47|16.39|14.47|16.35|14.43|0
1645791240000|2022-02-25 12:14:00|16.44|14.52|16.44|14.52|16.46|14.54|16.44|14.52|0
1645791250000|2022-02-25 12:14:10|16.52|14.6|16.72|14.8|16.72|14.8|16.52|14.6|0
1645791260000|2022-02-25 12:14:20|16.74|14.82|16.68|14.76|16.74|14.82|16.68|14.76|0
1645791270000|2022-02-25 12:14:30|16.77|14.85|16.53|14.61|16.77|14.85|16.53|14.61|0
1645791280000|2022-02-25 12:14:40|16.46|14.54|16.46|14.54|16.53|14.61|16.46|14.54|0
1645791290000|2022-02-25 12:14:50|16.5|14.58|16.5|14.58|16.5|14.58|16.5|14.58|0
1645791300000|2022-02-25 12:15:00|16.53|14.61|16.44|14.52|16.53|14.61|16.39|14.47|0
1645791310000|2022-02-25 12:15:10|16.46|14.54|16.55|14.63|16.55|14.63|16.46|14.54|0
1645791320000|2022-02-25 12:15:20|16.52|14.6|16.52|14.6|16.55|14.63|16.52|14.6|0
1645791330000|2022-02-25 12:15:30|16.44|14.52|16.53|14.61|16.53|14.61|16.44|14.52|0
1645791340000|2022-02-25 12:15:40|16.59|14.67|16.66|14.74|16.72|14.8|16.59|14.67|0
1645791350000|2022-02-25 12:15:50|16.62|14.7|16.57|14.65|16.62|14.7|16.57|14.65|0
1645791360000|2022-02-25 12:16:00|16.53|14.61|16.66|14.74|16.66|14.74|16.53|14.61|0
1645791370000|2022-02-25 12:16:10|16.75|14.83|16.77|14.85|16.79|14.87|16.73|14.81|0
1645791380000|2022-02-25 12:16:20|16.64|14.72|16.59|14.67|16.64|14.72|16.59|14.67|0
1645791390000|2022-02-25 12:16:30|16.61|14.69|16.81|14.89|16.83|14.91|16.61|14.69|0
1645791400000|2022-02-25 12:16:40|16.83|14.91|16.72|14.8|16.83|14.91|16.7|14.78|0
1645791410000|2022-02-25 12:16:50|16.79|14.87|16.84|14.92|16.84|14.92|16.79|14.87|0
1645791420000|2022-02-25 12:17:00|16.86|14.94|16.77|14.85|16.86|14.94|16.75|14.83|0
1645791430000|2022-02-25 12:17:10|16.92|15|16.99|15.07|16.99|15.07|16.92|15|0
1645791440000|2022-02-25 12:17:20|16.97|15.05|17.01|15.09|17.01|15.09|16.97|15.05|0
1645791450000|2022-02-25 12:17:30|17.09|15.17|17.1|15.18|17.31|15.39|17.09|15.17|0
1645791460000|2022-02-25 12:17:40|17.12|15.2|17.16|15.24|17.16|15.24|17.1|15.18|0
1645791470000|2022-02-25 12:17:50|17.2|15.28|17.31|15.39|17.31|15.39|17.2|15.28|0
1645791480000|2022-02-25 12:18:00|17.29|15.37|17.22|15.3|17.29|15.37|17.2|15.28|0
1645791490000|2022-02-25 12:18:10|17.24|15.32|17.6|15.68|17.6|15.68|17.24|15.32|0
1645791500000|2022-02-25 12:18:20|17.54|15.62|17.66|15.74|17.69|15.77|17.54|15.62|0
1645791510000|2022-02-25 12:18:30|17.54|15.62|17.81|15.89|17.81|15.89|17.54|15.62|0
1645791520000|2022-02-25 12:18:40|17.77|15.85|17.75|15.83|17.79|15.87|17.75|15.83|0
1645791530000|2022-02-25 12:18:50|17.69|15.77|17.46|15.54|17.69|15.77|17.43|15.51|0
1645791540000|2022-02-25 12:19:00|17.48|15.56|17.46|15.54|17.48|15.56|17.43|15.51|0
1645791550000|2022-02-25 12:19:10|17.58|15.66|17.46|15.54|17.62|15.7|17.46|15.54|0
1645791560000|2022-02-25 12:19:20|17.35|15.43|17.18|15.26|17.35|15.43|17.18|15.26|0
1645791570000|2022-02-25 12:19:30|17.25|15.33|17.14|15.22|17.25|15.33|17.14|15.22|0
1645791580000|2022-02-25 12:19:40|17.18|15.26|17.07|15.15|17.18|15.26|17.03|15.11|0
1645791590000|2022-02-25 12:19:50|16.99|15.07|16.97|15.05|17.08|15.16|16.97|15.05|0
1645791600000|2022-02-25 12:20:00|16.95|15.03|16.99|15.07|16.99|15.07|16.95|15.03|0
1645791610000|2022-02-25 12:20:10|17.01|15.09|17.14|15.22|17.14|15.22|16.95|15.03|0
1645791620000|2022-02-25 12:20:20|17.12|15.2|17.2|15.28|17.2|15.28|17.08|15.16|0
1645791630000|2022-02-25 12:20:30|17.14|15.22|17.06|15.14|17.18|15.26|17.06|15.14|0
1645791640000|2022-02-25 12:20:40|17.1|15.18|17.08|15.16|17.12|15.2|17.03|15.11|0
1645791650000|2022-02-25 12:20:50|17.1|15.18|17.05|15.13|17.1|15.18|17.05|15.13|0
1645791660000|2022-02-25 12:21:00|17.08|15.16|17.08|15.16|17.12|15.2|17.08|15.16|0
1645791670000|2022-02-25 12:21:10|17.01|15.09|17.12|15.2|17.12|15.2|17.01|15.09|0
1645791680000|2022-02-25 12:21:20|17.06|15.14|17.12|15.2|17.18|15.26|17.06|15.14|0
1645791690000|2022-02-25 12:21:30|17.2|15.28|17.23|15.31|17.23|15.31|17.16|15.24|0
1645791700000|2022-02-25 12:21:40|17.37|15.45|17.4|15.48|17.4|15.48|17.35|15.43|0
1645791710000|2022-02-25 12:21:50|17.38|15.46|17.38|15.46|17.4|15.48|17.38|15.46|0
1645791720000|2022-02-25 12:22:00|17.2|15.28|17.2|15.28|17.2|15.28|17.2|15.28|0
1645791730000|2022-02-25 12:22:10|17.25|15.33|17.18|15.26|17.25|15.33|17.16|15.24|0
1645791740000|2022-02-25 12:22:20|17.29|15.37|17.23|15.31|17.29|15.37|17.21|15.29|0
1645791750000|2022-02-25 12:22:30|17.21|15.29|17.38|15.46|17.44|15.52|17.21|15.29|0
1645791760000|2022-02-25 12:22:40|17.31|15.39|17.25|15.33|17.31|15.39|17.25|15.33|0
1645791770000|2022-02-25 12:22:50|17.27|15.35|17.19|15.27|17.27|15.35|17.19|15.27|0
1645791780000|2022-02-25 12:23:00|17.25|15.33|17.23|15.31|17.35|15.43|17.23|15.31|0
1645791790000|2022-02-25 12:23:10|17.29|15.37|17.35|15.43|17.36|15.44|17.29|15.37|0
1645791800000|2022-02-25 12:23:20|17.4|15.48|17.42|15.5|17.44|15.52|17.4|15.48|0
1645791810000|2022-02-25 12:23:30|17.38|15.46|17.31|15.39|17.38|15.46|17.31|15.39|0
1645791820000|2022-02-25 12:23:40|17.29|15.37|17.27|15.35|17.31|15.39|17.25|15.33|0
1645791830000|2022-02-25 12:23:50|17.1|15.18|17.23|15.31|17.23|15.31|17.1|15.18|0
1645791840000|2022-02-25 12:24:00|17.19|15.27|16.99|15.07|17.19|15.27|16.99|15.07|0
1645791850000|2022-02-25 12:24:10|17.29|15.37|17.33|15.41|17.33|15.41|17.23|15.31|0
1645791860000|2022-02-25 12:24:20|17.31|15.39|17.31|15.39|17.36|15.44|17.31|15.39|0
1645791870000|2022-02-25 12:24:30|17.38|15.46|17.31|15.39|17.38|15.46|17.31|15.39|0
1645791880000|2022-02-25 12:24:40|17.29|15.37|17.27|15.35|17.32|15.4|17.27|15.35|0
1645791890000|2022-02-25 12:24:50|17.14|15.22|17.1|15.18|17.16|15.24|17.1|15.18|0
1645791900000|2022-02-25 12:25:00|17.14|15.22|17.14|15.22|17.17|15.25|17.14|15.22|0
1645791910000|2022-02-25 12:25:10|17.1|15.18|17.14|15.22|17.19|15.27|17.1|15.18|0
1645791920000|2022-02-25 12:25:20|17.12|15.2|17.12|15.2|17.16|15.24|17.1|15.18|0
1645791930000|2022-02-25 12:25:30|17.1|15.18|17.14|15.22|17.14|15.22|17.1|15.18|0
1645791940000|2022-02-25 12:25:40|17.17|15.25|17.19|15.27|17.21|15.29|17.17|15.25|0
1645791950000|2022-02-25 12:25:50|17.17|15.25|17.29|15.37|17.29|15.37|17.08|15.16|0
1645791960000|2022-02-25 12:26:00|17.31|15.39|17.44|15.52|17.44|15.52|17.31|15.39|0
1645791970000|2022-02-25 12:26:10|17.5|15.58|17.34|15.42|17.5|15.58|17.34|15.42|0
1645791980000|2022-02-25 12:26:20|17.4|15.48|17.38|15.46|17.5|15.58|17.38|15.46|0
1645791990000|2022-02-25 12:26:30|17.4|15.48|17.42|15.5|17.44|15.52|17.4|15.48|0
1645792000000|2022-02-25 12:26:40|17.5|15.58|17.5|15.58|17.53|15.61|17.48|15.56|0
1645792010000|2022-02-25 12:26:50|17.48|15.56|17.49|15.57|17.5|15.58|17.48|15.56|0
1645792020000|2022-02-25 12:27:00|17.48|15.56|17.46|15.54|17.49|15.57|17.46|15.54|0
1645792030000|2022-02-25 12:27:10|17.57|15.65|17.57|15.65|17.67|15.75|17.57|15.65|0
1645792040000|2022-02-25 12:27:20|17.59|15.67|17.65|15.73|17.67|15.75|17.59|15.67|0
1645792050000|2022-02-25 12:27:30|17.76|15.84|17.92|16|17.92|16|17.76|15.84|0
1645792060000|2022-02-25 12:27:40|17.84|15.92|17.78|15.86|17.88|15.96|17.76|15.84|0
1645792070000|2022-02-25 12:27:50|17.8|15.88|17.98|16.06|18|16.08|17.8|15.88|0
1645792080000|2022-02-25 12:28:00|18|16.08|18|16.08|18.15|16.23|18|16.08|0
1645792090000|2022-02-25 12:28:10|17.96|16.04|18|16.08|18|16.08|17.94|16.02|0
1645792100000|2022-02-25 12:28:20|18.04|16.12|18|16.08|18.04|16.12|18|16.08|0
1645792110000|2022-02-25 12:28:30|17.92|16|17.53|15.61|17.92|16|17.53|15.61|0
1645792120000|2022-02-25 12:28:40|17.63|15.71|17.42|15.5|17.67|15.75|17.42|15.5|0
1645792130000|2022-02-25 12:28:50|17.4|15.48|17.34|15.42|17.4|15.48|17.34|15.42|0
1645792140000|2022-02-25 12:29:00|17.36|15.44|17.36|15.44|17.46|15.54|17.32|15.4|0
1645792150000|2022-02-25 12:29:10|17.4|15.48|17.34|15.42|17.42|15.5|17.34|15.42|0
1645792160000|2022-02-25 12:29:20|17.38|15.46|17.42|15.5|17.42|15.5|17.38|15.46|0
1645792170000|2022-02-25 12:29:30|17.4|15.48|17.3|15.38|17.4|15.48|17.3|15.38|0
1645792180000|2022-02-25 12:29:40|17.26|15.34|17.25|15.33|17.28|15.36|17.25|15.33|0
1645792190000|2022-02-25 12:29:50|17.26|15.34|17.19|15.27|17.26|15.34|17.19|15.27|0
1645792200000|2022-02-25 12:30:00|17.15|15.23|17.21|15.29|17.28|15.36|17.15|15.23|0
1645792210000|2022-02-25 12:30:10|17.15|15.23|17.13|15.21|17.19|15.27|17.13|15.21|0
1645792220000|2022-02-25 12:30:20|17.09|15.17|17.02|15.1|17.09|15.17|17.02|15.1|0
1645792230000|2022-02-25 12:30:30|17|15.08|17.19|15.27|17.19|15.27|17|15.08|0
1645792240000|2022-02-25 12:30:40|17.15|15.23|17.06|15.14|17.15|15.23|17.06|15.14|0
1645792250000|2022-02-25 12:30:50|17.15|15.23|17.08|15.16|17.15|15.23|17.08|15.16|0
1645792260000|2022-02-25 12:31:00|17.19|15.27|17.28|15.36|17.28|15.36|17.19|15.27|0
1645792270000|2022-02-25 12:31:10|17.43|15.51|17.32|15.4|17.43|15.51|17.32|15.4|0
1645792280000|2022-02-25 12:31:20|17.23|15.31|17.19|15.27|17.23|15.31|17.19|15.27|0
1645792290000|2022-02-25 12:31:30|17.21|15.29|17.26|15.34|17.3|15.38|17.21|15.29|0
1645792300000|2022-02-25 12:31:40|17.3|15.38|17.34|15.42|17.38|15.46|17.3|15.38|0
1645792310000|2022-02-25 12:31:50|17.32|15.4|17.39|15.47|17.43|15.51|17.32|15.4|0
1645792320000|2022-02-25 12:32:00|17.49|15.57|17.45|15.53|17.59|15.67|17.45|15.53|0
1645792330000|2022-02-25 12:32:10|17.3|15.38|17.3|15.38|17.3|15.38|17.3|15.38|0
1645792340000|2022-02-25 12:32:20|17.21|15.29|17.07|15.15|17.26|15.34|17.07|15.15|0
1645792350000|2022-02-25 12:32:30|17.02|15.1|17|15.08|17.02|15.1|16.98|15.06|0
1645792360000|2022-02-25 12:32:40|16.94|15.02|16.87|14.95|16.94|15.02|16.87|14.95|0
1645792370000|2022-02-25 12:32:50|16.96|15.04|16.94|15.02|16.96|15.04|16.89|14.97|0
1645792380000|2022-02-25 12:33:00|17.02|15.1|17|15.08|17.02|15.1|16.91|14.99|0
1645792390000|2022-02-25 12:33:10|16.92|15|16.89|14.97|16.98|15.06|16.89|14.97|0
1645792400000|2022-02-25 12:33:20|16.87|14.95|17.05|15.13|17.05|15.13|16.87|14.95|0
1645792410000|2022-02-25 12:33:30|17|15.08|17.07|15.15|17.07|15.15|17|15.08|0
1645792420000|2022-02-25 12:33:40|17.11|15.19|17.19|15.27|17.19|15.27|17.11|15.19|0
1645792430000|2022-02-25 12:33:50|17.15|15.23|16.92|15|17.15|15.23|16.92|15|0
1645792440000|2022-02-25 12:34:00|17.13|15.21|17.09|15.17|17.13|15.21|16.98|15.06|0
1645792450000|2022-02-25 12:34:10|17.11|15.19|17.02|15.1|17.13|15.21|17.02|15.1|0
1645792460000|2022-02-25 12:34:20|17.04|15.12|16.85|14.93|17.04|15.12|16.85|14.93|0
1645792470000|2022-02-25 12:34:30|16.81|14.89|16.96|15.04|16.96|15.04|16.79|14.87|0
1645792480000|2022-02-25 12:34:40|16.98|15.06|17.02|15.1|17.05|15.13|16.96|15.04|0
1645792490000|2022-02-25 12:34:50|17.05|15.13|17.02|15.1|17.05|15.13|17.02|15.1|0
1645792500000|2022-02-25 12:35:00|16.89|14.97|16.61|14.69|16.89|14.97|16.61|14.69|0
1645792510000|2022-02-25 12:35:10|16.68|14.76|16.57|14.65|16.68|14.76|16.57|14.65|0
1645792520000|2022-02-25 12:35:20|16.46|14.54|16.39|14.47|16.46|14.54|16.39|14.47|0
1645792530000|2022-02-25 12:35:30|16.48|14.56|16.55|14.63|16.55|14.63|16.48|14.56|0
1645792540000|2022-02-25 12:35:40|16.48|14.56|16.57|14.65|16.57|14.65|16.48|14.56|0
1645792550000|2022-02-25 12:35:50|16.48|14.56|16.48|14.56|16.48|14.56|16.45|14.53|0
1645792560000|2022-02-25 12:36:00|16.54|14.62|16.59|14.67|16.59|14.67|16.52|14.6|0
1645792570000|2022-02-25 12:36:10|16.63|14.71|16.5|14.58|16.63|14.71|16.5|14.58|0
1645792580000|2022-02-25 12:36:20|16.55|14.63|16.57|14.65|16.64|14.72|16.55|14.63|0
1645792590000|2022-02-25 12:36:30|16.64|14.72|16.61|14.69|16.64|14.72|16.57|14.65|0
1645792600000|2022-02-25 12:36:40|16.57|14.65|16.55|14.63|16.57|14.65|16.55|14.63|0
1645792610000|2022-02-25 12:36:50|16.61|14.69|16.59|14.67|16.61|14.69|16.59|14.67|0
1645792620000|2022-02-25 12:37:00|16.63|14.71|16.57|14.65|16.63|14.71|16.57|14.65|0
1645792630000|2022-02-25 12:37:10|16.55|14.63|16.55|14.63|16.55|14.63|16.55|14.63|0
1645792640000|2022-02-25 12:37:20|16.52|14.6|16.66|14.74|16.66|14.74|16.52|14.6|0
1645792650000|2022-02-25 12:37:30|16.63|14.71|16.64|14.72|16.64|14.72|16.57|14.65|0
1645792660000|2022-02-25 12:37:40|16.63|14.71|16.61|14.69|16.63|14.71|16.61|14.69|0
1645792670000|2022-02-25 12:37:50|16.64|14.72|16.61|14.69|16.64|14.72|16.61|14.69|0
1645792680000|2022-02-25 12:38:00|16.81|14.89|16.9|14.98|16.9|14.98|16.75|14.83|0
1645792690000|2022-02-25 12:38:10|16.86|14.94|16.81|14.89|16.86|14.94|16.75|14.83|0
1645792700000|2022-02-25 12:38:20|16.79|14.87|16.68|14.76|16.79|14.87|16.64|14.72|0
1645792710000|2022-02-25 12:38:30|16.64|14.72|16.52|14.6|16.64|14.72|16.52|14.6|0
1645792720000|2022-02-25 12:38:40|16.61|14.69|16.59|14.67|16.64|14.72|16.59|14.67|0
1645792740000|2022-02-25 12:39:00|16.57|14.65|16.68|14.76|16.72|14.8|16.57|14.65|0
1645792750000|2022-02-25 12:39:10|16.72|14.8|16.66|14.74|16.72|14.8|16.66|14.74|0
1645792760000|2022-02-25 12:39:20|16.64|14.72|16.72|14.8|16.72|14.8|16.64|14.72|0
1645792770000|2022-02-25 12:39:30|16.75|14.83|16.88|14.96|16.88|14.96|16.75|14.83|0
1645792780000|2022-02-25 12:39:40|16.86|14.94|16.83|14.91|16.86|14.94|16.79|14.87|0
1645792790000|2022-02-25 12:39:50|16.85|14.93|16.85|14.93|16.86|14.94|16.85|14.93|0
1645792800000|2022-02-25 12:40:00|16.86|14.94|16.83|14.91|16.94|15.02|16.83|14.91|0
1645792810000|2022-02-25 12:40:10|16.81|14.89|16.83|14.91|16.83|14.91|16.81|14.89|0
1645792820000|2022-02-25 12:40:20|16.84|14.92|16.83|14.91|16.84|14.92|16.83|14.91|0
1645792830000|2022-02-25 12:40:30|16.9|14.98|16.75|14.83|16.9|14.98|16.73|14.81|0
1645792840000|2022-02-25 12:40:40|16.71|14.79|16.75|14.83|16.75|14.83|16.71|14.79|0
1645792850000|2022-02-25 12:40:50|16.73|14.81|16.71|14.79|16.77|14.85|16.7|14.78|0
1645792860000|2022-02-25 12:41:00|16.66|14.74|16.68|14.76|16.68|14.76|16.66|14.74|0
1645792870000|2022-02-25 12:41:10|16.7|14.78|16.64|14.72|16.7|14.78|16.64|14.72|0
1645792880000|2022-02-25 12:41:20|16.7|14.78|16.71|14.79|16.81|14.89|16.7|14.78|0
1645792890000|2022-02-25 12:41:30|16.68|14.76|16.73|14.81|16.73|14.81|16.68|14.76|0
1645792900000|2022-02-25 12:41:40|16.68|14.76|16.79|14.87|16.79|14.87|16.68|14.76|0
1645792910000|2022-02-25 12:41:50|16.71|14.79|16.64|14.72|16.71|14.79|16.64|14.72|0
1645792920000|2022-02-25 12:42:00|16.66|14.74|16.64|14.72|16.66|14.74|16.64|14.72|0
1645792930000|2022-02-25 12:42:10|16.53|14.61|16.49|14.57|16.55|14.63|16.48|14.56|0
1645792940000|2022-02-25 12:42:20|16.53|14.61|16.55|14.63|16.57|14.65|16.53|14.61|0
1645792950000|2022-02-25 12:42:30|16.77|14.85|16.82|14.9|16.82|14.9|16.77|14.85|0
1645792960000|2022-02-25 12:42:40|16.79|14.87|16.77|14.85|16.81|14.89|16.77|14.85|0
1645792970000|2022-02-25 12:42:50|16.71|14.79|16.64|14.72|16.71|14.79|16.6|14.68|0
1645792980000|2022-02-25 12:43:00|16.6|14.68|16.37|14.45|16.6|14.68|16.37|14.45|0
1645792990000|2022-02-25 12:43:10|16.55|14.63|16.66|14.74|16.71|14.79|16.55|14.63|0
1645793000000|2022-02-25 12:43:20|16.6|14.68|16.64|14.72|16.66|14.74|16.6|14.68|0
1645793010000|2022-02-25 12:43:30|16.62|14.7|16.71|14.79|16.71|14.79|16.55|14.63|0
1645793020000|2022-02-25 12:43:40|16.69|14.77|16.84|14.92|16.84|14.92|16.69|14.77|0
1645793030000|2022-02-25 12:43:50|16.86|14.94|16.95|15.03|16.95|15.03|16.82|14.9|0
1645793040000|2022-02-25 12:44:00|17.05|15.13|16.92|15|17.05|15.13|16.88|14.96|0
1645793050000|2022-02-25 12:44:10|16.88|14.96|16.92|15|16.92|15|16.84|14.92|0
1645793060000|2022-02-25 12:44:20|16.95|15.03|17.05|15.13|17.05|15.13|16.95|15.03|0
1645793070000|2022-02-25 12:44:30|17.03|15.11|16.95|15.03|17.03|15.11|16.95|15.03|0
1645793080000|2022-02-25 12:44:40|16.99|15.07|16.97|15.05|16.99|15.07|16.97|15.05|0
1645793090000|2022-02-25 12:44:50|16.95|15.03|16.88|14.96|16.95|15.03|16.88|14.96|0
1645793100000|2022-02-25 12:45:00|16.97|15.05|16.86|14.94|16.97|15.05|16.86|14.94|0
1645793110000|2022-02-25 12:45:10|16.88|14.96|16.82|14.9|16.9|14.98|16.82|14.9|0
1645793120000|2022-02-25 12:45:20|16.84|14.92|16.77|14.85|16.84|14.92|16.77|14.85|0
1645793130000|2022-02-25 12:45:30|16.75|14.83|16.77|14.85|16.77|14.85|16.75|14.83|0
1645793140000|2022-02-25 12:45:40|16.75|14.83|16.75|14.83|16.75|14.83|16.71|14.79|0
1645793150000|2022-02-25 12:45:50|16.73|14.81|16.67|14.75|16.73|14.81|16.67|14.75|0
1645793160000|2022-02-25 12:46:00|16.55|14.63|16.53|14.61|16.55|14.63|16.53|14.61|0
1645793170000|2022-02-25 12:46:10|16.49|14.57|16.53|14.61|16.58|14.66|16.49|14.57|0
1645793180000|2022-02-25 12:46:20|16.51|14.59|16.55|14.63|16.56|14.64|16.51|14.59|0
1645793190000|2022-02-25 12:46:30|16.51|14.59|16.45|14.53|16.53|14.61|16.45|14.53|0
1645793200000|2022-02-25 12:46:40|16.47|14.55|16.44|14.52|16.47|14.55|16.44|14.52|0
1645793210000|2022-02-25 12:46:50|16.35|14.43|16.36|14.44|16.36|14.44|16.33|14.41|0
1645793220000|2022-02-25 12:47:00|16.42|14.5|16.44|14.52|16.49|14.57|16.42|14.5|0
1645793230000|2022-02-25 12:47:10|16.36|14.44|16.36|14.44|16.38|14.46|16.36|14.44|0
1645793240000|2022-02-25 12:47:20|16.34|14.42|16.42|14.5|16.42|14.5|16.33|14.41|0
1645793250000|2022-02-25 12:47:30|16.44|14.52|16.38|14.46|16.44|14.52|16.36|14.44|0
1645793260000|2022-02-25 12:47:40|16.36|14.44|16.44|14.52|16.45|14.53|16.36|14.44|0
1645793270000|2022-02-25 12:47:50|16.49|14.57|16.4|14.48|16.49|14.57|16.4|14.48|0
1645793280000|2022-02-25 12:48:00|16.42|14.5|16.42|14.5|16.45|14.53|16.42|14.5|0
1645793290000|2022-02-25 12:48:10|16.44|14.52|16.31|14.39|16.44|14.52|16.31|14.39|0
1645793300000|2022-02-25 12:48:20|16.33|14.41|16.38|14.46|16.38|14.46|16.33|14.41|0
1645793310000|2022-02-25 12:48:30|16.4|14.48|16.51|14.59|16.58|14.66|16.4|14.48|0
1645793320000|2022-02-25 12:48:40|16.45|14.53|16.49|14.57|16.53|14.61|16.45|14.53|0
1645793330000|2022-02-25 12:48:50|16.45|14.53|16.45|14.53|16.47|14.55|16.43|14.51|0
1645793340000|2022-02-25 12:49:00|16.49|14.57|16.49|14.57|16.49|14.57|16.47|14.55|0
1645793350000|2022-02-25 12:49:10|16.47|14.55|16.47|14.55|16.47|14.55|16.45|14.53|0
1645793360000|2022-02-25 12:49:20|16.49|14.57|16.54|14.62|16.54|14.62|16.49|14.57|0
1645793370000|2022-02-25 12:49:30|16.6|14.68|16.6|14.68|16.6|14.68|16.58|14.66|0
1645793380000|2022-02-25 12:49:40|16.62|14.7|16.58|14.66|16.62|14.7|16.58|14.66|0
1645793390000|2022-02-25 12:49:50|16.63|14.71|16.6|14.68|16.65|14.73|16.6|14.68|0
1645793400000|2022-02-25 12:50:00|16.62|14.7|16.63|14.71|16.65|14.73|16.62|14.7|0
1645793410000|2022-02-25 12:50:10|16.6|14.68|16.6|14.68|16.62|14.7|16.6|14.68|0
1645793420000|2022-02-25 12:50:20|16.62|14.7|16.56|14.64|16.62|14.7|16.56|14.64|0
1645793430000|2022-02-25 12:50:30|16.58|14.66|18.41|16.49|18.41|16.49|16.58|14.66|0
1645793440000|2022-02-25 12:50:40|18.65|16.73|19.51|17.59|19.51|17.59|18.65|16.73|0
1645793450000|2022-02-25 12:50:50|19.64|17.72|19.72|17.8|20.19|18.27|19.64|17.72|0
1645793460000|2022-02-25 12:51:00|19.62|17.7|19.26|17.34|19.77|17.85|19.26|17.34|0
1645793470000|2022-02-25 12:51:10|19.31|17.39|19.37|17.45|19.45|17.53|19.28|17.36|0
1645793480000|2022-02-25 12:51:20|19.33|17.41|19.28|17.36|19.33|17.41|19.18|17.26|0
1645793490000|2022-02-25 12:51:30|19.33|17.41|19.56|17.64|19.56|17.64|19.33|17.41|0
1645793500000|2022-02-25 12:51:40|19.32|17.4|19.28|17.36|19.45|17.53|19.28|17.36|0
1645793510000|2022-02-25 12:51:50|18.63|16.71|18.69|16.77|18.69|16.77|18.63|16.71|0
1645793520000|2022-02-25 12:52:00|18.13|16.21|18.23|16.31|18.23|16.31|18.11|16.19|0
1645793530000|2022-02-25 12:52:10|18.35|16.43|18.61|16.69|18.61|16.69|18.35|16.43|0
1645793540000|2022-02-25 12:52:20|18.75|16.83|17.67|15.75|20.16|18.24|17.67|15.75|0
1645793550000|2022-02-25 12:52:30|17.91|15.99|19.5|17.58|19.5|17.58|17.91|15.99|0
1645793560000|2022-02-25 12:52:40|19.45|17.53|19.29|17.37|19.45|17.53|19.29|17.37|0
1645793570000|2022-02-25 12:52:50|19.12|17.2|18.92|17|19.12|17.2|18.92|17|0
1645793580000|2022-02-25 12:53:00|19.25|17.33|19.64|17.72|19.64|17.72|19.25|17.33|0
1645793590000|2022-02-25 12:53:10|19.77|17.85|19.52|17.6|19.9|17.98|19.52|17.6|0
1645793600000|2022-02-25 12:53:20|19.71|17.79|19.58|17.66|19.71|17.79|19.54|17.62|0
1645793610000|2022-02-25 12:53:30|19.64|17.72|19.5|17.58|19.64|17.72|19.33|17.41|0
1645793620000|2022-02-25 12:53:40|19.77|17.85|20.96|19.04|20.96|19.04|19.77|17.85|0
1645793630000|2022-02-25 12:53:50|21|19.08|20.69|18.77|21|19.08|20.69|18.77|0
1645793640000|2022-02-25 12:54:00|20.87|18.95|20.72|18.8|20.87|18.95|20.58|18.66|0
1645793650000|2022-02-25 12:54:10|20.78|18.86|20.87|18.95|20.87|18.95|20.78|18.86|0
1645793660000|2022-02-25 12:54:20|20.98|19.06|20.67|18.75|20.98|19.06|20.67|18.75|0
1645793670000|2022-02-25 12:54:30|20.58|18.66|19.94|18.02|20.58|18.66|19.94|18.02|0
1645793680000|2022-02-25 12:54:40|19.92|18|20.3|18.38|20.3|18.38|19.92|18|0
1645793690000|2022-02-25 12:54:50|20.21|18.29|20.39|18.47|20.39|18.47|20.21|18.29|0
1645793700000|2022-02-25 12:55:00|20.54|18.62|20.74|18.82|20.74|18.82|20.54|18.62|0
1645793710000|2022-02-25 12:55:10|20.6|18.68|21.18|19.26|21.18|19.26|20.6|18.68|0
1645793720000|2022-02-25 12:55:20|21.22|19.3|21.04|19.12|21.22|19.3|21.04|19.12|0
1645793730000|2022-02-25 12:55:30|21.2|19.28|21.58|19.66|21.61|19.69|21.2|19.28|0
1645793740000|2022-02-25 12:55:40|21.65|19.73|21.88|19.96|21.88|19.96|21.54|19.62|0
1645793750000|2022-02-25 12:55:50|21.9|19.98|21.72|19.8|21.9|19.98|21.7|19.78|0
1645793760000|2022-02-25 12:56:00|21.7|19.78|21.52|19.6|21.7|19.78|21.4|19.48|0
1645793770000|2022-02-25 12:56:10|21.29|19.37|21.34|19.42|21.34|19.42|21.22|19.3|0
1645793780000|2022-02-25 12:56:20|21.29|19.37|21.38|19.46|21.74|19.82|21.29|19.37|0
1645793790000|2022-02-25 12:56:30|21.7|19.78|21.7|19.78|21.7|19.78|21.61|19.69|0
1645793800000|2022-02-25 12:56:40|21.65|19.73|21.88|19.96|21.9|19.98|21.65|19.73|0
1645793810000|2022-02-25 12:56:50|21.97|20.05|21.79|19.87|21.97|20.05|21.79|19.87|0
1645793820000|2022-02-25 12:57:00|21.9|19.98|21.93|20.01|22.06|20.14|21.9|19.98|0
1645793830000|2022-02-25 12:57:10|21.95|20.03|21.4|19.48|21.95|20.03|21.4|19.48|0
1645793840000|2022-02-25 12:57:20|21.38|19.46|21.47|19.55|21.54|19.62|21.36|19.44|0
1645793850000|2022-02-25 12:57:30|21.42|19.5|21.42|19.5|21.51|19.59|21.42|19.5|0
1645793860000|2022-02-25 12:57:40|21.49|19.57|21.51|19.59|21.51|19.59|21.42|19.5|0
1645793870000|2022-02-25 12:57:50|21.42|19.5|21.11|19.19|21.42|19.5|21.11|19.19|0
1645793880000|2022-02-25 12:58:00|20.76|18.84|20.51|18.59|20.76|18.84|20.51|18.59|0
1645793890000|2022-02-25 12:58:10|20.62|18.7|20.78|18.86|20.98|19.06|20.62|18.7|0
1645793900000|2022-02-25 12:58:20|20.82|18.9|20.98|19.06|20.98|19.06|20.73|18.81|0
1645793910000|2022-02-25 12:58:30|20.91|18.99|21.42|19.5|21.42|19.5|20.91|18.99|0
1645793920000|2022-02-25 12:58:40|21.35|19.43|21.54|19.62|21.54|19.62|21.35|19.43|0
1645793930000|2022-02-25 12:58:50|21.49|19.57|21.51|19.59|21.56|19.64|21.49|19.57|0
1645793940000|2022-02-25 12:59:00|21.6|19.68|21.74|19.82|21.74|19.82|21.6|19.68|0
1645793950000|2022-02-25 12:59:10|21.69|19.77|21.83|19.91|21.83|19.91|21.69|19.77|0
1645793960000|2022-02-25 12:59:20|21.79|19.87|21.79|19.87|21.85|19.93|21.79|19.87|0
1645793970000|2022-02-25 12:59:30|21.65|19.73|21.51|19.59|21.65|19.73|21.51|19.59|0
1645793980000|2022-02-25 12:59:40|21.6|19.68|21.98|20.06|22.18|20.26|21.6|19.68|0
1645793990000|2022-02-25 12:59:50|22|20.08|21.14|19.22|22|20.08|21.14|19.22|0
1645794000000|2022-02-25 13:00:00|21.1|19.18|20.81|18.89|21.17|19.25|20.81|18.89|0
1645794010000|2022-02-25 13:00:10|20.9|18.98|21.05|19.13|21.05|19.13|20.9|18.98|0
1645794020000|2022-02-25 13:00:20|20.92|19|20.92|19|20.92|19|20.85|18.93|0
1645794030000|2022-02-25 13:00:30|21.03|19.11|20.88|18.96|21.03|19.11|20.83|18.91|0
1645794040000|2022-02-25 13:00:40|20.94|19.02|20.63|18.71|20.94|19.02|20.63|18.71|0
1645794050000|2022-02-25 13:00:50|20.81|18.89|20.74|18.82|20.85|18.93|20.74|18.82|0
1645794060000|2022-02-25 13:01:00|20.72|18.8|20.37|18.45|20.72|18.8|20.37|18.45|0
1645794070000|2022-02-25 13:01:10|20.26|18.34|20.28|18.36|20.28|18.36|20.04|18.12|0
1645794080000|2022-02-25 13:01:20|20.2|18.28|19.85|17.93|20.2|18.28|19.85|17.93|0
1645794090000|2022-02-25 13:01:30|19.81|17.89|20.02|18.1|20.04|18.12|19.81|17.89|0
1645794100000|2022-02-25 13:01:40|20.07|18.15|19.85|17.93|20.07|18.15|19.85|17.93|0
1645794110000|2022-02-25 13:01:50|20.07|18.15|20.24|18.32|20.24|18.32|20.07|18.15|0
1645794120000|2022-02-25 13:02:00|20.3|18.38|20.19|18.27|20.3|18.38|20.19|18.27|0
1645794130000|2022-02-25 13:02:10|20.24|18.32|20.19|18.27|20.37|18.45|20.15|18.23|0
1645794140000|2022-02-25 13:02:20|20.32|18.4|20.07|18.15|20.32|18.4|20.02|18.1|0
1645794150000|2022-02-25 13:02:30|20.11|18.19|20.15|18.23|20.15|18.23|20.11|18.19|0
1645794160000|2022-02-25 13:02:40|20.19|18.27|20.28|18.36|20.28|18.36|20.19|18.27|0
1645794170000|2022-02-25 13:02:50|20.17|18.25|20.11|18.19|20.17|18.25|20.11|18.19|0
1645794180000|2022-02-25 13:03:00|20.28|18.36|20.24|18.32|20.28|18.36|20.24|18.32|0
1645794190000|2022-02-25 13:03:10|20.21|18.29|20.02|18.1|20.21|18.29|20.02|18.1|0
1645794200000|2022-02-25 13:03:20|19.98|18.06|19.89|17.97|20.02|18.1|19.89|17.97|0
1645794210000|2022-02-25 13:03:30|19.85|17.93|19.6|17.68|19.85|17.93|19.6|17.68|0
1645794220000|2022-02-25 13:03:40|19.45|17.53|19.6|17.68|19.64|17.72|19.43|17.51|0
1645794230000|2022-02-25 13:03:50|19.55|17.63|19.7|17.78|19.7|17.78|19.55|17.63|0
1645794240000|2022-02-25 13:04:00|19.66|17.74|19.72|17.8|19.77|17.85|19.66|17.74|0
1645794250000|2022-02-25 13:04:10|19.74|17.82|19.76|17.84|19.76|17.84|19.74|17.82|0
1645794260000|2022-02-25 13:04:20|19.68|17.76|19.72|17.8|19.76|17.84|19.68|17.76|0
1645794270000|2022-02-25 13:04:30|19.68|17.76|19.76|17.84|19.81|17.89|19.68|17.76|0
1645794280000|2022-02-25 13:04:40|19.74|17.82|19.72|17.8|19.81|17.89|19.72|17.8|0
1645794290000|2022-02-25 13:04:50|19.74|17.82|19.81|17.89|19.81|17.89|19.6|17.68|0
1645794300000|2022-02-25 13:05:00|19.78|17.86|19.76|17.84|19.85|17.93|19.76|17.84|0
1645794310000|2022-02-25 13:05:10|19.68|17.76|19.7|17.78|19.72|17.8|19.6|17.68|0
1645794320000|2022-02-25 13:05:20|19.76|17.84|19.83|17.91|19.83|17.91|19.76|17.84|0
1645794330000|2022-02-25 13:05:30|19.93|18.01|19.81|17.89|19.93|18.01|19.81|17.89|0
1645794340000|2022-02-25 13:05:40|19.89|17.97|19.93|18.01|20.08|18.16|19.89|17.97|0
1645794350000|2022-02-25 13:05:50|19.98|18.06|20.08|18.16|20.11|18.19|19.98|18.06|0
1645794360000|2022-02-25 13:06:00|20.1|18.18|20.36|18.44|20.36|18.44|20.1|18.18|0
1645794370000|2022-02-25 13:06:10|20.41|18.49|20.47|18.55|20.47|18.55|20.41|18.49|0
1645794380000|2022-02-25 13:06:20|20.41|18.49|20.28|18.36|20.41|18.49|20.28|18.36|0
1645794390000|2022-02-25 13:06:30|20.23|18.31|20.34|18.42|20.34|18.42|20.23|18.31|0
1645794400000|2022-02-25 13:06:40|20.38|18.46|20.41|18.49|20.41|18.49|20.38|18.46|0
1645794410000|2022-02-25 13:06:50|20.49|18.57|20.58|18.66|20.58|18.66|20.49|18.57|0
1645794420000|2022-02-25 13:07:00|20.56|18.64|20.76|18.84|20.76|18.84|20.56|18.64|0
1645794430000|2022-02-25 13:07:10|20.63|18.71|20.71|18.79|20.71|18.79|20.63|18.71|0
1645794440000|2022-02-25 13:07:20|20.76|18.84|20.76|18.84|20.85|18.93|20.76|18.84|0
1645794450000|2022-02-25 13:07:30|20.8|18.88|20.93|19.01|20.93|19.01|20.8|18.88|0
1645794470000|2022-02-25 13:07:50|20.98|19.06|20.93|19.01|20.98|19.06|20.93|19.01|0
1645794480000|2022-02-25 13:08:00|20.98|19.06|20.84|18.92|20.98|19.06|20.82|18.9|0
1645794490000|2022-02-25 13:08:10|20.8|18.88|21.07|19.15|21.07|19.15|20.8|18.88|0
1645794500000|2022-02-25 13:08:20|20.93|19.01|20.84|18.92|20.93|19.01|20.84|18.92|0
1645794510000|2022-02-25 13:08:30|20.87|18.95|20.84|18.92|20.89|18.97|20.84|18.92|0
1645794520000|2022-02-25 13:08:40|20.69|18.77|20.36|18.44|20.69|18.77|20.32|18.4|0
1645794530000|2022-02-25 13:08:50|20.41|18.49|20.47|18.55|20.49|18.57|20.41|18.49|0
1645794540000|2022-02-25 13:09:00|20.69|18.77|20.64|18.72|20.69|18.77|20.58|18.66|0
1645794550000|2022-02-25 13:09:10|20.67|18.75|20.58|18.66|20.69|18.77|20.58|18.66|0
1645794560000|2022-02-25 13:09:20|20.54|18.62|20.73|18.81|20.73|18.81|20.54|18.62|0
1645794570000|2022-02-25 13:09:30|20.76|18.84|20.78|18.86|20.78|18.86|20.71|18.79|0
1645794580000|2022-02-25 13:09:40|20.76|18.84|20.69|18.77|20.76|18.84|20.69|18.77|0
1645794590000|2022-02-25 13:09:50|20.67|18.75|20.54|18.62|20.67|18.75|20.54|18.62|0
1645794600000|2022-02-25 13:10:00|20.56|18.64|20.47|18.55|20.56|18.64|20.47|18.55|0
1645794610000|2022-02-25 13:10:10|20.53|18.61|20.62|18.7|20.62|18.7|20.53|18.61|0
1645794620000|2022-02-25 13:10:20|20.58|18.66|20.49|18.57|20.58|18.66|20.49|18.57|0
1645794630000|2022-02-25 13:10:30|20.27|18.35|20.19|18.27|20.27|18.35|20.19|18.27|0
1645794640000|2022-02-25 13:10:40|20.21|18.29|20.32|18.4|20.32|18.4|20.19|18.27|0
1645794650000|2022-02-25 13:10:50|20.36|18.44|20.32|18.4|20.36|18.44|20.27|18.35|0
1645794660000|2022-02-25 13:11:00|20.4|18.48|20.62|18.7|20.62|18.7|20.4|18.48|0
1645794670000|2022-02-25 13:11:10|20.49|18.57|20.49|18.57|20.49|18.57|20.4|18.48|0
1645794680000|2022-02-25 13:11:20|20.45|18.53|20.27|18.35|20.45|18.53|20.23|18.31|0
1645794690000|2022-02-25 13:11:30|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1645794700000|2022-02-25 13:11:40|20.27|18.35|20.25|18.33|20.27|18.35|20.23|18.31|0
1645794710000|2022-02-25 13:11:50|20.19|18.27|20.25|18.33|20.25|18.33|20.16|18.24|0
1645794720000|2022-02-25 13:12:00|20.4|18.48|20.47|18.55|20.47|18.55|20.32|18.4|0
1645794730000|2022-02-25 13:12:10|20.49|18.57|20.35|18.43|20.49|18.57|20.2|18.28|0
1645794740000|2022-02-25 13:12:20|20.18|18.26|19.81|17.89|20.18|18.26|19.79|17.87|0
1645794750000|2022-02-25 13:12:30|19.87|17.95|19.85|17.93|19.87|17.95|19.85|17.93|0
1645794760000|2022-02-25 13:12:40|19.87|17.95|19.83|17.91|19.87|17.95|19.75|17.83|0
1645794770000|2022-02-25 13:12:50|19.75|17.83|19.75|17.83|19.75|17.83|19.7|17.78|0
1645794780000|2022-02-25 13:13:00|19.79|17.87|19.66|17.74|19.79|17.87|19.66|17.74|0
1645794790000|2022-02-25 13:13:10|19.75|17.83|19.66|17.74|19.75|17.83|19.66|17.74|0
1645794800000|2022-02-25 13:13:20|19.7|17.78|19.87|17.95|19.87|17.95|19.7|17.78|0
1645794810000|2022-02-25 13:13:30|19.92|18|19.94|18.02|19.96|18.04|19.92|18|0
1645794820000|2022-02-25 13:13:40|19.89|17.97|19.87|17.95|19.89|17.97|19.81|17.89|0
1645794830000|2022-02-25 13:13:50|19.89|17.97|19.96|18.04|19.96|18.04|19.89|17.97|0
1645794840000|2022-02-25 13:14:00|19.92|18|19.94|18.02|19.94|18.02|19.87|17.95|0
1645794850000|2022-02-25 13:14:10|20.09|18.17|20.11|18.19|20.11|18.19|19.92|18|0
1645794860000|2022-02-25 13:14:20|20.13|18.21|20.26|18.34|20.26|18.34|20.11|18.19|0
1645794870000|2022-02-25 13:14:30|20.35|18.43|20.57|18.65|20.57|18.65|20.26|18.34|0
1645794880000|2022-02-25 13:14:40|20.52|18.6|20.44|18.52|20.52|18.6|20.44|18.52|0
1645794890000|2022-02-25 13:14:50|20.52|18.6|20.59|18.67|20.59|18.67|20.52|18.6|0
1645794900000|2022-02-25 13:15:00|20.61|18.69|20.63|18.71|20.66|18.74|20.57|18.65|0
1645794910000|2022-02-25 13:15:10|20.59|18.67|20.31|18.39|20.61|18.69|20.31|18.39|0
1645794920000|2022-02-25 13:15:20|20.35|18.43|20.28|18.36|20.35|18.43|20.22|18.3|0
1645794930000|2022-02-25 13:15:30|20.35|18.43|20.28|18.36|20.35|18.43|20.22|18.3|0
1645794940000|2022-02-25 13:15:40|20.15|18.23|20.06|18.14|20.15|18.23|20.02|18.1|0
1645794950000|2022-02-25 13:15:50|20.09|18.17|19.98|18.06|20.17|18.25|19.98|18.06|0
1645794960000|2022-02-25 13:16:00|20.13|18.21|20.15|18.23|20.22|18.3|20.09|18.17|0
1645794970000|2022-02-25 13:16:10|20.13|18.21|19.96|18.04|20.13|18.21|19.96|18.04|0
1645794980000|2022-02-25 13:16:20|20.19|18.27|20.11|18.19|20.19|18.27|20.09|18.17|0
1645794990000|2022-02-25 13:16:30|20.13|18.21|20.13|18.21|20.13|18.21|20.09|18.17|0
1645795000000|2022-02-25 13:16:40|20.15|18.23|20.41|18.49|20.41|18.49|20.13|18.21|0
1645795010000|2022-02-25 13:16:50|20.35|18.43|20.37|18.45|20.48|18.56|20.35|18.43|0
1645795020000|2022-02-25 13:17:00|20.32|18.4|20.22|18.3|20.32|18.4|20.22|18.3|0
1645795030000|2022-02-25 13:17:10|20.24|18.32|20.43|18.51|20.43|18.51|20.24|18.32|0
1645795040000|2022-02-25 13:17:20|20.48|18.56|20.63|18.71|20.65|18.73|20.48|18.56|0
1645795050000|2022-02-25 13:17:30|20.54|18.62|20.63|18.71|20.63|18.71|20.54|18.62|0
1645795060000|2022-02-25 13:17:40|20.65|18.73|20.74|18.82|20.74|18.82|20.65|18.73|0
1645795070000|2022-02-25 13:17:50|20.72|18.8|20.72|18.8|20.74|18.82|20.72|18.8|0
1645795080000|2022-02-25 13:18:00|20.79|18.87|20.81|18.89|20.81|18.89|20.79|18.87|0
1645795090000|2022-02-25 13:18:10|20.83|18.91|20.83|18.91|20.83|18.91|20.74|18.82|0
1645795100000|2022-02-25 13:18:20|20.79|18.87|20.83|18.91|20.83|18.91|20.79|18.87|0
1645795110000|2022-02-25 13:18:30|20.79|18.87|20.57|18.65|20.79|18.87|20.57|18.65|0
1645795120000|2022-02-25 13:18:40|20.52|18.6|20.61|18.69|20.61|18.69|20.48|18.56|0
1645795130000|2022-02-25 13:18:50|20.59|18.67|20.57|18.65|20.61|18.69|20.57|18.65|0
1645795140000|2022-02-25 13:19:00|20.63|18.71|20.79|18.87|20.79|18.87|20.63|18.71|0
1645795150000|2022-02-25 13:19:10|20.76|18.84|20.81|18.89|20.83|18.91|20.76|18.84|0
1645795160000|2022-02-25 13:19:20|20.83|18.91|20.65|18.73|20.83|18.91|20.65|18.73|0
1645795170000|2022-02-25 13:19:30|20.81|18.89|20.83|18.91|20.83|18.91|20.81|18.89|0
1645795180000|2022-02-25 13:19:40|20.81|18.89|20.96|19.04|20.96|19.04|20.81|18.89|0
1645795190000|2022-02-25 13:19:50|21.05|19.13|21.42|19.5|21.42|19.5|21.05|19.13|0
1645795200000|2022-02-25 13:20:00|21.46|19.54|21.46|19.54|21.46|19.54|21.37|19.45|0
1645795210000|2022-02-25 13:20:10|21.51|19.59|21.51|19.59|21.55|19.63|21.51|19.59|0
1645795220000|2022-02-25 13:20:20|21.69|19.77|21.83|19.91|21.83|19.91|21.64|19.72|0
1645795230000|2022-02-25 13:20:30|21.74|19.82|21.97|20.05|21.97|20.05|21.74|19.82|0
1645795240000|2022-02-25 13:20:40|22.04|20.12|21.94|20.02|22.04|20.12|21.94|20.02|0
1645795250000|2022-02-25 13:20:50|21.92|20|21.92|20|22.01|20.09|21.92|20|0
1645795260000|2022-02-25 13:21:00|21.71|19.79|21.64|19.72|21.71|19.79|21.64|19.72|0
1645795270000|2022-02-25 13:21:10|21.6|19.68|21.64|19.72|21.64|19.72|21.6|19.68|0
1645795280000|2022-02-25 13:21:20|21.51|19.59|21.51|19.59|21.51|19.59|21.41|19.49|0
1645795290000|2022-02-25 13:21:30|21.46|19.54|21.37|19.45|21.46|19.54|21.37|19.45|0
1645795300000|2022-02-25 13:21:40|21.41|19.49|21.46|19.54|21.46|19.54|21.41|19.49|0
1645795310000|2022-02-25 13:21:50|21.6|19.68|21.69|19.77|21.69|19.77|21.55|19.63|0
1645795320000|2022-02-25 13:22:00|21.67|19.75|21.41|19.49|21.67|19.75|21.41|19.49|0
1645795330000|2022-02-25 13:22:10|21.46|19.54|21.6|19.68|21.62|19.7|21.46|19.54|0
1645795340000|2022-02-25 13:22:20|21.51|19.59|21.71|19.79|21.71|19.79|21.51|19.59|0
1645795350000|2022-02-25 13:22:30|21.83|19.91|21.83|19.91|21.83|19.91|21.83|19.91|0
1645795360000|2022-02-25 13:22:40|21.92|20|21.83|19.91|21.92|20|21.78|19.86|0
1645795370000|2022-02-25 13:22:50|22.01|20.09|22.11|20.19|22.11|20.19|22.01|20.09|0
1645795380000|2022-02-25 13:23:00|22.15|20.23|22.25|20.33|22.25|20.33|22.15|20.23|0
1645795390000|2022-02-25 13:23:10|22.29|20.37|22.25|20.33|22.29|20.37|22.25|20.33|0
1645795400000|2022-02-25 13:23:20|22.29|20.37|22.32|20.4|22.32|20.4|22.25|20.33|0
1645795410000|2022-02-25 13:23:30|22.29|20.37|22.29|20.37|22.39|20.47|22.29|20.37|0
1645795420000|2022-02-25 13:23:40|22.39|20.47|22.39|20.47|22.39|20.47|22.34|20.42|0
1645795430000|2022-02-25 13:23:50|22.48|20.56|22.58|20.66|22.58|20.66|22.48|20.56|0
1645795440000|2022-02-25 13:24:00|22.53|20.61|22.53|20.61|22.53|20.61|22.5|20.58|0
1645795450000|2022-02-25 13:24:10|22.48|20.56|22.82|20.9|22.82|20.9|22.48|20.56|0
1645795460000|2022-02-25 13:24:20|22.62|20.7|22.62|20.7|22.67|20.75|22.62|20.7|0
1645795470000|2022-02-25 13:24:30|22.77|20.85|22.72|20.8|22.82|20.9|22.72|20.8|0
1645795480000|2022-02-25 13:24:40|22.77|20.85|22.62|20.7|22.77|20.85|22.62|20.7|0
1645795490000|2022-02-25 13:24:50|22.67|20.75|22.81|20.89|22.81|20.89|22.67|20.75|0
1645795500000|2022-02-25 13:25:00|22.72|20.8|22.58|20.66|22.77|20.85|22.58|20.66|0
1645795510000|2022-02-25 13:25:10|22.72|20.8|22.77|20.85|22.91|20.99|22.72|20.8|0
1645795520000|2022-02-25 13:25:20|22.72|20.8|22.86|20.94|22.91|20.99|22.72|20.8|0
1645795530000|2022-02-25 13:25:30|22.81|20.89|22.72|20.8|22.91|20.99|22.72|20.8|0
1645795540000|2022-02-25 13:25:40|22.74|20.82|22.53|20.61|22.77|20.85|22.53|20.61|0
1645795550000|2022-02-25 13:25:50|22.48|20.56|22.34|20.42|22.48|20.56|22.29|20.37|0
1645795560000|2022-02-25 13:26:00|22.39|20.47|22.43|20.51|22.43|20.51|22.39|20.47|0
1645795570000|2022-02-25 13:26:10|22.38|20.46|22.24|20.32|22.38|20.46|22.24|20.32|0
1645795580000|2022-02-25 13:26:20|22.29|20.37|22.2|20.28|22.29|20.37|22.2|20.28|0
1645795590000|2022-02-25 13:26:30|22.22|20.3|22.22|20.3|22.22|20.3|22.2|20.28|0
1645795600000|2022-02-25 13:26:40|22.29|20.37|22.22|20.3|22.29|20.37|22.22|20.3|0
1645795610000|2022-02-25 13:26:50|22.2|20.28|22.34|20.42|22.36|20.44|22.2|20.28|0
1645795620000|2022-02-25 13:27:00|22.31|20.39|22.34|20.42|22.34|20.42|22.24|20.32|0
1645795630000|2022-02-25 13:27:10|22.2|20.28|22.24|20.32|22.24|20.32|22.2|20.28|0
1645795640000|2022-02-25 13:27:20|22.29|20.37|22.29|20.37|22.34|20.42|22.29|20.37|0
1645795650000|2022-02-25 13:27:30|22.38|20.46|22.34|20.42|22.38|20.46|22.29|20.37|0
1645795660000|2022-02-25 13:27:40|22.24|20.32|22.29|20.37|22.29|20.37|22.24|20.32|0
1645795670000|2022-02-25 13:27:50|22.24|20.32|22.29|20.37|22.31|20.39|22.24|20.32|0
1645795680000|2022-02-25 13:28:00|22.26|20.34|22.29|20.37|22.34|20.42|22.26|20.34|0
1645795690000|2022-02-25 13:28:10|22.26|20.34|22.29|20.37|22.29|20.37|22.19|20.27|0
1645795700000|2022-02-25 13:28:20|22.34|20.42|22.03|20.11|22.34|20.42|21.98|20.06|0
1645795710000|2022-02-25 13:28:30|21.82|19.9|21.84|19.92|21.87|19.95|21.82|19.9|0
1645795720000|2022-02-25 13:28:40|21.87|19.95|21.82|19.9|21.87|19.95|21.8|19.88|0
1645795730000|2022-02-25 13:28:50|21.8|19.88|21.73|19.81|21.8|19.88|21.73|19.81|0
1645795740000|2022-02-25 13:29:00|21.84|19.92|21.7|19.78|21.84|19.92|21.54|19.62|0
1645795750000|2022-02-25 13:29:10|21.61|19.69|21.64|19.72|21.66|19.74|21.59|19.67|0
1645795760000|2022-02-25 13:29:20|21.7|19.78|21.82|19.9|21.84|19.92|21.61|19.69|0
1645795770000|2022-02-25 13:29:30|21.98|20.06|22.17|20.25|22.17|20.25|21.98|20.06|0
1645795780000|2022-02-25 13:29:40|22.22|20.3|22.19|20.27|22.22|20.3|22.17|20.25|0
1645795790000|2022-02-25 13:29:50|22.12|20.2|22.17|20.25|22.17|20.25|22.08|20.16|0
1645795800000|2022-02-25 13:30:00|22.12|20.2|22.15|20.23|22.19|20.27|22.12|20.2|0
1645795810000|2022-02-25 13:30:10|21.87|19.95|21.89|19.97|21.89|19.97|21.84|19.92|0
1645795820000|2022-02-25 13:30:20|21.84|19.92|21.73|19.81|21.84|19.92|21.47|19.55|0
1645795830000|2022-02-25 13:30:30|21.7|19.78|21.7|19.78|21.84|19.92|21.7|19.78|0
1645795840000|2022-02-25 13:30:40|21.75|19.83|22.03|20.11|22.03|20.11|21.75|19.83|0
1645795850000|2022-02-25 13:30:50|21.98|20.06|21.77|19.85|21.98|20.06|21.77|19.85|0
1645795860000|2022-02-25 13:31:00|21.73|19.81|21.54|19.62|21.75|19.83|21.54|19.62|0
1645795870000|2022-02-25 13:31:10|21.59|19.67|21.63|19.71|21.63|19.71|21.52|19.6|0
1645795880000|2022-02-25 13:31:20|21.59|19.67|21.54|19.62|21.59|19.67|21.54|19.62|0
1645795890000|2022-02-25 13:31:30|21.61|19.69|22.14|20.22|22.14|20.22|21.61|19.69|0
1645795900000|2022-02-25 13:31:40|22.1|20.18|22.71|20.79|22.71|20.79|22.1|20.18|0
1645795910000|2022-02-25 13:31:50|23.02|21.1|23.24|21.32|23.27|21.35|23.02|21.1|0
1645795920000|2022-02-25 13:32:00|23.46|21.54|23.34|21.42|23.46|21.54|23.34|21.42|0
1645795930000|2022-02-25 13:32:10|23.68|21.76|23.44|21.52|23.68|21.76|23.44|21.52|0
1645795940000|2022-02-25 13:32:20|23.54|21.62|23.29|21.37|23.54|21.62|23.22|21.3|0
1645795950000|2022-02-25 13:32:30|23.36|21.44|23.39|21.47|23.44|21.52|23.29|21.37|0
1645795960000|2022-02-25 13:32:40|23.58|21.66|23.91|21.99|23.91|21.99|23.58|21.66|0
1645795970000|2022-02-25 13:32:50|24.06|22.14|23.88|21.96|24.06|22.14|23.88|21.96|0
1645795980000|2022-02-25 13:33:00|23.96|22.04|23.34|21.42|23.96|22.04|23.34|21.42|0
1645795990000|2022-02-25 13:33:10|23.27|21.35|23.14|21.22|23.39|21.47|23.14|21.22|0
1645796000000|2022-02-25 13:33:20|23.19|21.27|23.34|21.42|23.34|21.42|23.19|21.27|0
1645796010000|2022-02-25 13:33:30|23.29|21.37|23.24|21.32|23.34|21.42|23.24|21.32|0
1645796020000|2022-02-25 13:33:40|23.19|21.27|23.41|21.49|23.41|21.49|23.19|21.27|0
1645796030000|2022-02-25 13:33:50|23.39|21.47|23.19|21.27|23.39|21.47|23.14|21.22|0
1645796040000|2022-02-25 13:34:00|23.14|21.22|23.1|21.18|23.14|21.22|23.1|21.18|0
1645796050000|2022-02-25 13:34:10|23.12|21.2|23.36|21.44|23.36|21.44|23.12|21.2|0
1645796060000|2022-02-25 13:34:20|23.34|21.42|23.58|21.66|23.58|21.66|23.34|21.42|0
1645796070000|2022-02-25 13:34:30|23.14|21.22|23.24|21.32|23.24|21.32|23.14|21.22|0
1645796080000|2022-02-25 13:34:40|23.34|21.42|23.36|21.44|23.46|21.54|23.34|21.42|0
1645796090000|2022-02-25 13:34:50|23.48|21.56|23.83|21.91|23.83|21.91|23.48|21.56|0
1645796100000|2022-02-25 13:35:00|23.93|22.01|23.63|21.71|23.93|22.01|23.63|21.71|0
1645796110000|2022-02-25 13:35:10|23.58|21.66|23.93|22.01|23.93|22.01|23.58|21.66|0
1645796120000|2022-02-25 13:35:20|23.88|21.96|23.98|22.06|23.98|22.06|23.88|21.96|0
1645796130000|2022-02-25 13:35:30|24.03|22.11|24.18|22.26|24.23|22.31|24.03|22.11|0
1645796140000|2022-02-25 13:35:40|24.1|22.18|24.13|22.21|24.28|22.36|24.1|22.18|0
1645796150000|2022-02-25 13:35:50|24.35|22.43|24.25|22.33|24.35|22.43|24.25|22.33|0
1645796160000|2022-02-25 13:36:00|24.33|22.41|24.33|22.41|24.33|22.41|24.28|22.36|0
1645796170000|2022-02-25 13:36:10|24.28|22.36|24.33|22.41|24.33|22.41|24.18|22.26|0
1645796180000|2022-02-25 13:36:20|24.4|22.48|24.58|22.66|24.63|22.71|24.4|22.48|0
1645796190000|2022-02-25 13:36:30|24.43|22.51|24.51|22.59|24.51|22.59|24.43|22.51|0
1645796200000|2022-02-25 13:36:40|24.63|22.71|24.38|22.46|24.68|22.76|24.38|22.46|0
1645796210000|2022-02-25 13:36:50|24.33|22.41|24.28|22.36|24.43|22.51|24.28|22.36|0
1645796220000|2022-02-25 13:37:00|24.25|22.33|24.28|22.36|24.38|22.46|24.25|22.33|0
1645796230000|2022-02-25 13:37:10|24.33|22.41|24.48|22.56|24.48|22.56|24.33|22.41|0
1645796240000|2022-02-25 13:37:20|24.58|22.66|24.48|22.56|24.63|22.71|24.48|22.56|0
1645796250000|2022-02-25 13:37:30|24.38|22.46|24.43|22.51|24.43|22.51|24.38|22.46|0
1645796260000|2022-02-25 13:37:40|24.4|22.48|24.48|22.56|24.48|22.56|24.38|22.46|0
1645796270000|2022-02-25 13:37:50|24.53|22.61|24.61|22.69|24.61|22.69|24.48|22.56|0
1645796280000|2022-02-25 13:38:00|24.43|22.51|24.35|22.43|24.43|22.51|24.35|22.43|0
1645796290000|2022-02-25 13:38:10|24.5|22.58|24.48|22.56|24.5|22.58|24.4|22.48|0
1645796300000|2022-02-25 13:38:20|24.5|22.58|24.43|22.51|24.5|22.58|24.43|22.51|0
1645796310000|2022-02-25 13:38:30|24.48|22.56|24.53|22.61|24.53|22.61|24.35|22.43|0
1645796320000|2022-02-25 13:38:40|24.63|22.71|24.58|22.66|24.63|22.71|24.58|22.66|0
1645796330000|2022-02-25 13:38:50|24.68|22.76|24.89|22.97|24.94|23.02|24.68|22.76|0
1645796340000|2022-02-25 13:39:00|24.84|22.92|24.53|22.61|24.84|22.92|24.53|22.61|0
1645796350000|2022-02-25 13:39:10|24.43|22.51|24.33|22.41|24.43|22.51|24.33|22.41|0
1645796360000|2022-02-25 13:39:20|24.35|22.43|24.5|22.58|24.5|22.58|24.33|22.41|0
1645796370000|2022-02-25 13:39:30|24.38|22.46|24.43|22.51|24.48|22.56|24.38|22.46|0
1645796380000|2022-02-25 13:39:40|24.6|22.68|24.68|22.76|24.68|22.76|24.6|22.68|0
1645796390000|2022-02-25 13:39:50|24.63|22.71|24.58|22.66|24.65|22.73|24.58|22.66|0
1645796400000|2022-02-25 13:40:00|24.53|22.61|24.45|22.53|24.53|22.61|24.38|22.46|0
1645796410000|2022-02-25 13:40:10|24.3|22.38|24.58|22.66|24.58|22.66|24.3|22.38|0
1645796420000|2022-02-25 13:40:20|24.68|22.76|24.68|22.76|24.68|22.76|24.53|22.61|0
1645796430000|2022-02-25 13:40:30|24.63|22.71|24.43|22.51|24.63|22.71|24.4|22.48|0
1645796440000|2022-02-25 13:40:40|24.48|22.56|24.53|22.61|24.53|22.61|24.38|22.46|0
1645796450000|2022-02-25 13:40:50|24.58|22.66|24.63|22.71|24.68|22.76|24.58|22.66|0
1645796460000|2022-02-25 13:41:00|24.58|22.66|24.35|22.43|24.58|22.66|24.27|22.35|0
1645796470000|2022-02-25 13:41:10|24.38|22.46|24.1|22.18|24.38|22.46|24.1|22.18|0
1645796480000|2022-02-25 13:41:20|24.07|22.15|24.07|22.15|24.07|22.15|24.07|22.15|0
1645796490000|2022-02-25 13:41:30|24.22|22.3|24.2|22.28|24.22|22.3|24.15|22.23|0
1645796500000|2022-02-25 13:41:40|24.1|22.18|24.22|22.3|24.22|22.3|24.1|22.18|0
1645796510000|2022-02-25 13:41:50|24.3|22.38|24.5|22.58|24.5|22.58|24.3|22.38|0
1645796520000|2022-02-25 13:42:00|24.43|22.51|24.27|22.35|24.43|22.51|24.27|22.35|0
1645796530000|2022-02-25 13:42:10|24.2|22.28|24.12|22.2|24.2|22.28|24.12|22.2|0
1645796540000|2022-02-25 13:42:20|24.2|22.28|24.22|22.3|24.27|22.35|24.2|22.28|0
1645796550000|2022-02-25 13:42:30|24.17|22.25|23.77|21.85|24.17|22.25|23.77|21.85|0
1645796560000|2022-02-25 13:42:40|23.72|21.8|23.55|21.63|23.72|21.8|23.55|21.63|0
1645796570000|2022-02-25 13:42:50|23.58|21.66|23.48|21.56|23.58|21.66|23.48|21.56|0
1645796580000|2022-02-25 13:43:00|23.5|21.58|23.43|21.51|23.5|21.58|23.43|21.51|0
1645796590000|2022-02-25 13:43:10|23.4|21.48|23.38|21.46|23.48|21.56|23.38|21.46|0
1645796600000|2022-02-25 13:43:20|23.18|21.26|23.13|21.21|23.18|21.26|23.09|21.17|0
1645796610000|2022-02-25 13:43:30|23.04|21.12|22.96|21.04|23.13|21.21|22.96|21.04|0
1645796620000|2022-02-25 13:43:40|22.84|20.92|22.75|20.83|22.87|20.95|22.7|20.78|0
1645796630000|2022-02-25 13:43:50|22.77|20.85|22.65|20.73|22.77|20.85|22.63|20.71|0
1645796640000|2022-02-25 13:44:00|22.84|20.92|22.94|21.02|22.94|21.02|22.84|20.92|0
1645796650000|2022-02-25 13:44:10|22.89|20.97|22.89|20.97|22.99|21.07|22.89|20.97|0
1645796660000|2022-02-25 13:44:20|22.94|21.02|22.84|20.92|22.94|21.02|22.84|20.92|0
1645796670000|2022-02-25 13:44:30|22.65|20.73|22.75|20.83|22.75|20.83|22.58|20.66|0
1645796680000|2022-02-25 13:44:40|22.77|20.85|22.8|20.88|22.82|20.9|22.75|20.83|0
1645796690000|2022-02-25 13:44:50|22.84|20.92|22.99|21.07|23.13|21.21|22.84|20.92|0
1645796700000|2022-02-25 13:45:00|23.13|21.21|23.23|21.31|23.23|21.31|23.11|21.19|0
1645796710000|2022-02-25 13:45:10|23.3|21.38|24.41|22.49|24.41|22.49|23.23|21.31|0
1645796720000|2022-02-25 13:45:20|24.4|22.48|24.45|22.53|24.48|22.56|24.4|22.48|0
1645796730000|2022-02-25 13:45:30|24.35|22.43|24.3|22.38|24.35|22.43|24.28|22.36|0
1645796740000|2022-02-25 13:45:40|24.2|22.28|23.96|22.04|24.2|22.28|23.96|22.04|0
1645796750000|2022-02-25 13:45:50|24.01|22.09|24.1|22.18|24.1|22.18|24.01|22.09|0
1645796760000|2022-02-25 13:46:00|24.2|22.28|24.05|22.13|24.2|22.28|24.05|22.13|0
1645796770000|2022-02-25 13:46:10|23.96|22.04|23.71|21.79|23.96|22.04|23.71|21.79|0
1645796780000|2022-02-25 13:46:20|23.66|21.74|23.66|21.74|23.81|21.89|23.66|21.74|0
1645796790000|2022-02-25 13:46:30|23.61|21.69|23.52|21.6|23.71|21.79|23.52|21.6|0
1645796800000|2022-02-25 13:46:40|23.61|21.69|23.66|21.74|23.71|21.79|23.61|21.69|0
1645796810000|2022-02-25 13:46:50|23.73|21.81|23.71|21.79|23.73|21.81|23.71|21.79|0
1645796820000|2022-02-25 13:47:00|23.61|21.69|23.66|21.74|23.68|21.76|23.61|21.69|0
1645796830000|2022-02-25 13:47:10|23.68|21.76|23.71|21.79|23.71|21.79|23.56|21.64|0
1645796840000|2022-02-25 13:47:20|23.61|21.69|23.59|21.67|23.61|21.69|23.51|21.59|0
1645796850000|2022-02-25 13:47:30|23.54|21.62|23.81|21.89|23.81|21.89|23.54|21.62|0
1645796860000|2022-02-25 13:47:40|23.86|21.94|24.03|22.11|24.03|22.11|23.86|21.94|0
1645796870000|2022-02-25 13:47:50|24.05|22.13|24|22.08|24.05|22.13|23.9|21.98|0
1645796880000|2022-02-25 13:48:00|24.05|22.13|24.15|22.23|24.15|22.23|24.05|22.13|0
1645796890000|2022-02-25 13:48:10|24.1|22.18|24.25|22.33|24.25|22.33|24.1|22.18|0
1645796900000|2022-02-25 13:48:20|24.2|22.28|24.15|22.23|24.2|22.28|24.15|22.23|0
1645796910000|2022-02-25 13:48:30|24.05|22.13|23.9|21.98|24.05|22.13|23.9|21.98|0
1645796920000|2022-02-25 13:48:40|23.81|21.89|23.85|21.93|23.88|21.96|23.81|21.89|0
1645796930000|2022-02-25 13:48:50|23.9|21.98|23.85|21.93|23.9|21.98|23.85|21.93|0
1645796940000|2022-02-25 13:49:00|23.88|21.96|23.66|21.74|23.88|21.96|23.66|21.74|0
1645796950000|2022-02-25 13:49:10|23.71|21.79|23.66|21.74|23.71|21.79|23.66|21.74|0
1645796960000|2022-02-25 13:49:20|23.61|21.69|23.61|21.69|23.61|21.69|23.58|21.66|0
1645796970000|2022-02-25 13:49:30|23.56|21.64|23.66|21.74|23.66|21.74|23.56|21.64|0
1645796980000|2022-02-25 13:49:40|23.61|21.69|23.66|21.74|23.66|21.74|23.61|21.69|0
1645796990000|2022-02-25 13:49:50|23.51|21.59|23.46|21.54|23.51|21.59|23.37|21.45|0
1645797000000|2022-02-25 13:50:00|23.41|21.49|23.41|21.49|23.46|21.54|23.27|21.35|0
1645797010000|2022-02-25 13:50:10|23.37|21.45|23.32|21.4|23.37|21.45|23.27|21.35|0
1645797020000|2022-02-25 13:50:20|23.37|21.45|23.34|21.42|23.37|21.45|23.34|21.42|0
1645797030000|2022-02-25 13:50:30|23.24|21.32|23.22|21.3|23.24|21.32|23.08|21.16|0
1645797040000|2022-02-25 13:50:40|23.41|21.49|23.37|21.45|23.41|21.49|23.32|21.4|0
1645797050000|2022-02-25 13:50:50|23.27|21.35|23.22|21.3|23.27|21.35|23.1|21.18|0
1645797060000|2022-02-25 13:51:00|23.17|21.25|23.41|21.49|23.46|21.54|23.17|21.25|0
1645797070000|2022-02-25 13:51:10|23.32|21.4|23.41|21.49|23.41|21.49|23.22|21.3|0
1645797080000|2022-02-25 13:51:20|23.44|21.52|23.41|21.49|23.44|21.52|23.39|21.47|0
1645797090000|2022-02-25 13:51:30|23.37|21.45|23.41|21.49|23.46|21.54|23.37|21.45|0
1645797100000|2022-02-25 13:51:40|23.56|21.64|23.56|21.64|23.56|21.64|23.48|21.56|0
1645797110000|2022-02-25 13:51:50|23.51|21.59|23.51|21.59|23.51|21.59|23.46|21.54|0
1645797120000|2022-02-25 13:52:00|23.36|21.44|23.46|21.54|23.51|21.59|23.27|21.35|0
1645797130000|2022-02-25 13:52:10|23.36|21.44|23.41|21.49|23.46|21.54|23.36|21.44|0
1645797140000|2022-02-25 13:52:20|23.39|21.47|23.27|21.35|23.39|21.47|23.27|21.35|0
1645797150000|2022-02-25 13:52:30|23.32|21.4|23.22|21.3|23.32|21.4|23.22|21.3|0
1645797170000|2022-02-25 13:52:50|23.15|21.23|23.27|21.35|23.27|21.35|23.15|21.23|0
1645797180000|2022-02-25 13:53:00|23.22|21.3|23.1|21.18|23.22|21.3|23.08|21.16|0
1645797190000|2022-02-25 13:53:10|23.12|21.2|23.15|21.23|23.19|21.27|23.12|21.2|0
1645797200000|2022-02-25 13:53:20|23.12|21.2|23.08|21.16|23.12|21.2|23.08|21.16|0
1645797210000|2022-02-25 13:53:30|22.98|21.06|23.12|21.2|23.12|21.2|22.98|21.06|0
1645797220000|2022-02-25 13:53:40|23.07|21.15|23.07|21.15|23.12|21.2|23.07|21.15|0
1645797230000|2022-02-25 13:53:50|23.1|21.18|23.12|21.2|23.12|21.2|23.07|21.15|0
1645797240000|2022-02-25 13:54:00|23.07|21.15|23.12|21.2|23.12|21.2|23.07|21.15|0
1645797250000|2022-02-25 13:54:10|23.1|21.18|23.12|21.2|23.12|21.2|23.07|21.15|0
1645797260000|2022-02-25 13:54:20|23.07|21.15|23.03|21.11|23.07|21.15|23.03|21.11|0
1645797270000|2022-02-25 13:54:30|23.07|21.15|23.03|21.11|23.12|21.2|23.03|21.11|0
1645797280000|2022-02-25 13:54:40|22.93|21.01|22.93|21.01|22.95|21.03|22.93|21.01|0
1645797290000|2022-02-25 13:54:50|22.84|20.92|22.74|20.82|22.84|20.92|22.74|20.82|0
1645797300000|2022-02-25 13:55:00|22.76|20.84|22.76|20.84|22.76|20.84|22.74|20.82|0
1645797310000|2022-02-25 13:55:10|22.69|20.77|22.88|20.96|22.93|21.01|22.69|20.77|0
1645797320000|2022-02-25 13:55:20|22.93|21.01|22.93|21.01|22.93|21.01|22.93|21.01|0
1645797330000|2022-02-25 13:55:30|23|21.08|22.84|20.92|23|21.08|22.84|20.92|0
1645797340000|2022-02-25 13:55:40|22.88|20.96|23.17|21.25|23.17|21.25|22.88|20.96|0
1645797350000|2022-02-25 13:55:50|23.12|21.2|23.19|21.27|23.19|21.27|23.12|21.2|0
1645797360000|2022-02-25 13:56:00|23.22|21.3|23.26|21.34|23.26|21.34|23.22|21.3|0
1645797370000|2022-02-25 13:56:10|23.31|21.39|23.46|21.54|23.46|21.54|23.31|21.39|0
1645797380000|2022-02-25 13:56:20|23.55|21.63|23.6|21.68|23.6|21.68|23.51|21.59|0
1645797390000|2022-02-25 13:56:30|23.65|21.73|23.7|21.78|23.7|21.78|23.65|21.73|0
1645797400000|2022-02-25 13:56:40|23.75|21.83|23.9|21.98|23.9|21.98|23.75|21.83|0
1645797410000|2022-02-25 13:56:50|23.85|21.93|23.85|21.93|23.87|21.95|23.85|21.93|0
1645797420000|2022-02-25 13:57:00|23.8|21.88|23.8|21.88|23.8|21.88|23.77|21.85|0
1645797430000|2022-02-25 13:57:10|23.75|21.83|23.65|21.73|23.8|21.88|23.65|21.73|0
1645797440000|2022-02-25 13:57:20|23.6|21.68|23.85|21.93|23.85|21.93|23.6|21.68|0
1645797450000|2022-02-25 13:57:30|23.9|21.98|23.97|22.05|23.97|22.05|23.9|21.98|0
1645797460000|2022-02-25 13:57:40|23.85|21.93|23.85|21.93|23.87|21.95|23.75|21.83|0
1645797470000|2022-02-25 13:57:50|23.89|21.97|23.94|22.02|23.97|22.05|23.89|21.97|0
1645797480000|2022-02-25 13:58:00|23.99|22.07|23.89|21.97|23.99|22.07|23.89|21.97|0
1645797490000|2022-02-25 13:58:10|23.94|22.02|23.8|21.88|23.94|22.02|23.8|21.88|0
1645797500000|2022-02-25 13:58:20|23.85|21.93|23.6|21.68|23.85|21.93|23.6|21.68|0
1645797510000|2022-02-25 13:58:30|23.55|21.63|23.67|21.75|23.67|21.75|23.55|21.63|0
1645797520000|2022-02-25 13:58:40|23.65|21.73|23.65|21.73|23.65|21.73|23.6|21.68|0
1645797530000|2022-02-25 13:58:50|23.45|21.53|23.55|21.63|23.55|21.63|23.45|21.53|0
1645797540000|2022-02-25 13:59:00|23.5|21.58|23.45|21.53|23.5|21.58|23.45|21.53|0
1645797550000|2022-02-25 13:59:10|23.41|21.49|23.26|21.34|23.41|21.49|23.26|21.34|0
1645797560000|2022-02-25 13:59:20|23.41|21.49|23.57|21.65|23.57|21.65|23.41|21.49|0
1645797570000|2022-02-25 13:59:30|23.62|21.7|23.45|21.53|23.62|21.7|23.43|21.51|0
1645797580000|2022-02-25 13:59:40|23.43|21.51|23.41|21.49|23.45|21.53|23.41|21.49|0
1645797590000|2022-02-25 13:59:50|23.5|21.58|23.41|21.49|23.6|21.68|23.41|21.49|0
1645797600000|2022-02-25 14:00:00|23.26|21.34|23.5|21.58|23.5|21.58|23.26|21.34|0
1645797610000|2022-02-25 14:00:10|23.55|21.63|23.7|21.78|23.72|21.8|23.55|21.63|0
1645797620000|2022-02-25 14:00:20|23.6|21.68|23.07|21.15|23.6|21.68|23.07|21.15|0
1645797630000|2022-02-25 14:00:30|22.93|21.01|22.93|21.01|22.97|21.05|22.93|21.01|0
1645797640000|2022-02-25 14:00:40|22.83|20.91|22.69|20.77|22.83|20.91|22.69|20.77|0
1645797650000|2022-02-25 14:00:50|22.64|20.72|22.64|20.72|22.64|20.72|22.64|20.72|0
1645797660000|2022-02-25 14:01:00|22.69|20.77|22.74|20.82|22.74|20.82|22.66|20.74|0
1645797670000|2022-02-25 14:01:10|22.69|20.77|22.78|20.86|22.78|20.86|22.69|20.77|0
1645797680000|2022-02-25 14:01:20|22.64|20.72|22.69|20.77|22.69|20.77|22.59|20.67|0
1645797690000|2022-02-25 14:01:30|22.66|20.74|22.69|20.77|22.71|20.79|22.66|20.74|0
1645797700000|2022-02-25 14:01:40|22.71|20.79|22.71|20.79|22.78|20.86|22.71|20.79|0
1645797710000|2022-02-25 14:01:50|22.69|20.77|22.71|20.79|22.73|20.81|22.69|20.77|0
1645797720000|2022-02-25 14:02:00|22.73|20.81|22.76|20.84|22.78|20.86|22.73|20.81|0
1645797730000|2022-02-25 14:02:10|22.73|20.81|22.69|20.77|22.73|20.81|22.69|20.77|0
1645797740000|2022-02-25 14:02:20|22.73|20.81|22.73|20.81|22.78|20.86|22.73|20.81|0
1645797750000|2022-02-25 14:02:30|22.76|20.84|22.73|20.81|22.76|20.84|22.71|20.79|0
1645797760000|2022-02-25 14:02:40|22.69|20.77|22.88|20.96|22.88|20.96|22.69|20.77|0
1645797770000|2022-02-25 14:02:50|23.07|21.15|22.83|20.91|23.07|21.15|22.83|20.91|0
1645797780000|2022-02-25 14:03:00|22.92|21|23.11|21.19|23.11|21.19|22.92|21|0
1645797790000|2022-02-25 14:03:10|22.97|21.05|22.95|21.03|22.97|21.05|22.95|21.03|0
1645797800000|2022-02-25 14:03:20|22.92|21|22.87|20.95|22.92|21|22.83|20.91|0
1645797810000|2022-02-25 14:03:30|22.97|21.05|23.02|21.1|23.04|21.12|22.97|21.05|0
1645797820000|2022-02-25 14:03:40|23.16|21.24|23.16|21.24|23.26|21.34|23.16|21.24|0
1645797830000|2022-02-25 14:03:50|23.21|21.29|23.02|21.1|23.21|21.29|23.02|21.1|0
1645797840000|2022-02-25 14:04:00|23.09|21.17|23.06|21.14|23.16|21.24|23.06|21.14|0
1645797850000|2022-02-25 14:04:10|23.16|21.24|23.18|21.26|23.23|21.31|23.16|21.24|0
1645797860000|2022-02-25 14:04:20|23.21|21.29|23.21|21.29|23.26|21.34|23.18|21.26|0
1645797870000|2022-02-25 14:04:30|23.26|21.34|23.45|21.53|23.45|21.53|23.26|21.34|0
1645797880000|2022-02-25 14:04:40|23.4|21.48|23.26|21.34|23.4|21.48|23.26|21.34|0
1645797890000|2022-02-25 14:04:50|23.18|21.26|23.26|21.34|23.26|21.34|23.18|21.26|0
1645797900000|2022-02-25 14:05:00|23.23|21.31|23.35|21.43|23.35|21.43|23.23|21.31|0
1645797910000|2022-02-25 14:05:10|23.28|21.36|23.26|21.34|23.28|21.36|23.26|21.34|0
1645797920000|2022-02-25 14:05:20|23.11|21.19|23.04|21.12|23.11|21.19|23.04|21.12|0
1645797930000|2022-02-25 14:05:30|23.11|21.19|23.21|21.29|23.26|21.34|23.11|21.19|0
1645797940000|2022-02-25 14:05:40|23.16|21.24|23.16|21.24|23.16|21.24|23.09|21.17|0
1645797950000|2022-02-25 14:05:50|23.21|21.29|23.23|21.31|23.25|21.33|23.21|21.29|0
1645797960000|2022-02-25 14:06:00|23.06|21.14|23.06|21.14|23.11|21.19|23.06|21.14|0
1645797970000|2022-02-25 14:06:10|23.13|21.21|23.01|21.09|23.13|21.21|23.01|21.09|0
1645797980000|2022-02-25 14:06:20|22.94|21.02|22.78|20.86|22.97|21.05|22.78|20.86|0
1645797990000|2022-02-25 14:06:30|22.82|20.9|22.82|20.9|22.82|20.9|22.78|20.86|0
1645798000000|2022-02-25 14:06:40|22.78|20.86|22.78|20.86|22.78|20.86|22.68|20.76|0
1645798010000|2022-02-25 14:06:50|22.75|20.83|22.92|21|22.92|21|22.75|20.83|0
1645798020000|2022-02-25 14:07:00|22.87|20.95|22.92|21|22.92|21|22.87|20.95|0
1645798030000|2022-02-25 14:07:10|23.01|21.09|23.16|21.24|23.18|21.26|23.01|21.09|0
1645798040000|2022-02-25 14:07:20|23.18|21.26|23.35|21.43|23.35|21.43|23.18|21.26|0
1645798050000|2022-02-25 14:07:30|23.4|21.48|23.3|21.38|23.4|21.48|23.3|21.38|0
1645798060000|2022-02-25 14:07:40|23.35|21.43|23.3|21.38|23.35|21.43|23.3|21.38|0
1645798070000|2022-02-25 14:07:50|23.4|21.48|23.42|21.5|23.45|21.53|23.4|21.48|0
1645798080000|2022-02-25 14:08:00|23.45|21.53|23.47|21.55|23.47|21.55|23.42|21.5|0
1645798090000|2022-02-25 14:08:10|23.4|21.48|23.49|21.57|23.52|21.6|23.4|21.48|0
1645798100000|2022-02-25 14:08:20|23.52|21.6|23.32|21.4|23.54|21.62|23.32|21.4|0
1645798110000|2022-02-25 14:08:30|23.3|21.38|23.18|21.26|23.3|21.38|23.18|21.26|0
1645798120000|2022-02-25 14:08:40|23.16|21.24|23.2|21.28|23.2|21.28|23.16|21.24|0
1645798130000|2022-02-25 14:08:50|23.18|21.26|23.23|21.31|23.23|21.31|23.18|21.26|0
1645798140000|2022-02-25 14:09:00|23.01|21.09|22.82|20.9|23.01|21.09|22.82|20.9|0
1645798150000|2022-02-25 14:09:10|22.77|20.85|22.73|20.81|22.77|20.85|22.68|20.76|0
1645798160000|2022-02-25 14:09:20|22.68|20.76|22.68|20.76|22.68|20.76|22.63|20.71|0
1645798170000|2022-02-25 14:09:30|22.63|20.71|22.73|20.81|22.73|20.81|22.59|20.67|0
1645798180000|2022-02-25 14:09:40|22.68|20.76|22.68|20.76|22.68|20.76|22.63|20.71|0
1645798190000|2022-02-25 14:09:50|22.63|20.71|22.68|20.76|22.73|20.81|22.63|20.71|0
1645798200000|2022-02-25 14:10:00|22.59|20.67|22.73|20.81|22.73|20.81|22.59|20.67|0
1645798210000|2022-02-25 14:10:10|22.75|20.83|22.68|20.76|22.75|20.83|22.63|20.71|0
1645798220000|2022-02-25 14:10:20|22.63|20.71|22.63|20.71|22.63|20.71|22.58|20.66|0
1645798230000|2022-02-25 14:10:30|22.68|20.76|22.63|20.71|22.68|20.76|22.44|20.52|0
1645798240000|2022-02-25 14:10:40|22.56|20.64|22.49|20.57|22.63|20.71|22.49|20.57|0
1645798250000|2022-02-25 14:10:50|22.47|20.55|22.54|20.62|22.54|20.62|22.44|20.52|0
1645798260000|2022-02-25 14:11:00|22.49|20.57|22.73|20.81|22.73|20.81|22.49|20.57|0
1645798270000|2022-02-25 14:11:10|22.68|20.76|22.68|20.76|22.68|20.76|22.68|20.76|0
1645798280000|2022-02-25 14:11:20|22.73|20.81|22.87|20.95|22.87|20.95|22.73|20.81|0
1645798290000|2022-02-25 14:11:30|22.82|20.9|22.58|20.66|22.82|20.9|22.58|20.66|0
1645798300000|2022-02-25 14:11:40|22.63|20.71|22.56|20.64|22.63|20.71|22.56|20.64|0
1645798310000|2022-02-25 14:11:50|22.58|20.66|22.63|20.71|22.63|20.71|22.54|20.62|0
1645798320000|2022-02-25 14:12:00|22.65|20.73|22.87|20.95|22.87|20.95|22.65|20.73|0
1645798330000|2022-02-25 14:12:10|22.77|20.85|22.68|20.76|22.77|20.85|22.68|20.76|0
1645798340000|2022-02-25 14:12:20|22.58|20.66|22.54|20.62|22.58|20.66|22.54|20.62|0
1645798350000|2022-02-25 14:12:30|22.44|20.52|22.4|20.48|22.54|20.62|22.4|20.48|0
1645798360000|2022-02-25 14:12:40|22.44|20.52|22.44|20.52|22.44|20.52|22.4|20.48|0
1645798370000|2022-02-25 14:12:50|22.4|20.48|22.05|20.13|22.4|20.48|22.02|20.1|0
1645798380000|2022-02-25 14:13:00|21.86|19.94|21.86|19.94|21.86|19.94|21.68|19.76|0
1645798390000|2022-02-25 14:13:10|21.79|19.87|21.7|19.78|21.82|19.9|21.66|19.74|0
1645798400000|2022-02-25 14:13:20|21.73|19.81|21.66|19.74|21.73|19.81|21.66|19.74|0
1645798410000|2022-02-25 14:13:30|21.75|19.83|21.7|19.78|21.75|19.83|21.7|19.78|0
1645798420000|2022-02-25 14:13:40|21.68|19.76|21.89|19.97|21.89|19.97|21.68|19.76|0
1645798430000|2022-02-25 14:13:50|21.82|19.9|21.79|19.87|21.84|19.92|21.79|19.87|0
1645798440000|2022-02-25 14:14:00|21.72|19.8|21.84|19.92|21.84|19.92|21.72|19.8|0
1645798450000|2022-02-25 14:14:10|21.89|19.97|21.89|19.97|21.89|19.97|21.89|19.97|0
1645798460000|2022-02-25 14:14:20|21.91|19.99|21.89|19.97|21.93|20.01|21.89|19.97|0
1645798470000|2022-02-25 14:14:30|21.91|19.99|21.88|19.96|21.93|20.01|21.88|19.96|0
1645798480000|2022-02-25 14:14:40|21.86|19.94|21.84|19.92|21.86|19.94|21.79|19.87|0
1645798490000|2022-02-25 14:14:50|21.79|19.87|21.79|19.87|21.82|19.9|21.7|19.78|0
1645798500000|2022-02-25 14:15:00|21.75|19.83|21.66|19.74|21.75|19.83|21.66|19.74|0
1645798510000|2022-02-25 14:15:10|21.75|19.83|21.79|19.87|21.84|19.92|21.75|19.83|0
1645798520000|2022-02-25 14:15:20|21.88|19.96|21.98|20.06|22.02|20.1|21.88|19.96|0
1645798530000|2022-02-25 14:15:30|21.88|19.96|21.98|20.06|21.98|20.06|21.88|19.96|0
1645798540000|2022-02-25 14:15:40|22.02|20.1|22.04|20.12|22.04|20.12|21.98|20.06|0
1645798550000|2022-02-25 14:15:50|21.98|20.06|21.66|19.74|21.98|20.06|21.66|19.74|0
1645798560000|2022-02-25 14:16:00|21.7|19.78|21.79|19.87|21.79|19.87|21.7|19.78|0
1645798570000|2022-02-25 14:16:10|21.84|19.92|21.66|19.74|21.88|19.96|21.66|19.74|0
1645798580000|2022-02-25 14:16:20|21.52|19.6|21.43|19.51|21.56|19.64|21.43|19.51|0
1645798590000|2022-02-25 14:16:30|21.38|19.46|21.34|19.42|21.38|19.46|21.34|19.42|0
1645798600000|2022-02-25 14:16:40|21.41|19.49|21.41|19.49|21.41|19.49|21.41|19.49|0
1645798610000|2022-02-25 14:16:50|21.27|19.35|21.27|19.35|21.27|19.35|21.27|19.35|0
1645798620000|2022-02-25 14:17:00|21.18|19.26|21.11|19.19|21.2|19.28|21.09|19.17|0
1645798630000|2022-02-25 14:17:10|21.05|19.13|21|19.08|21.05|19.13|20.94|19.02|0
1645798640000|2022-02-25 14:17:20|20.96|19.04|21.16|19.24|21.16|19.24|20.96|19.04|0
1645798650000|2022-02-25 14:17:30|21.11|19.19|21.38|19.46|21.38|19.46|21.11|19.19|0
1645798660000|2022-02-25 14:17:40|21.34|19.42|21.38|19.46|21.38|19.46|21.34|19.42|0
1645798670000|2022-02-25 14:17:50|21.36|19.44|21.43|19.51|21.43|19.51|21.36|19.44|0
1645798680000|2022-02-25 14:18:00|21.38|19.46|21.34|19.42|21.38|19.46|21.34|19.42|0
1645798690000|2022-02-25 14:18:10|21.29|19.37|21.25|19.33|21.29|19.37|21.25|19.33|0
1645798700000|2022-02-25 14:18:20|21.11|19.19|20.85|18.93|21.11|19.19|20.85|18.93|0
1645798710000|2022-02-25 14:18:30|20.87|18.95|20.8|18.88|20.87|18.95|20.8|18.88|0
1645798720000|2022-02-25 14:18:40|20.85|18.93|20.94|19.02|20.96|19.04|20.85|18.93|0
1645798730000|2022-02-25 14:18:50|21.07|19.15|21.34|19.42|21.34|19.42|21.07|19.15|0
1645798740000|2022-02-25 14:19:00|21.31|19.39|21.47|19.55|21.47|19.55|21.31|19.39|0
1645798750000|2022-02-25 14:19:10|21.56|19.64|21.61|19.69|21.61|19.69|21.56|19.64|0
1645798760000|2022-02-25 14:19:20|21.65|19.73|21.74|19.82|21.83|19.91|21.65|19.73|0
1645798770000|2022-02-25 14:19:30|21.7|19.78|21.7|19.78|21.74|19.82|21.7|19.78|0
1645798780000|2022-02-25 14:19:40|21.76|19.84|21.79|19.87|21.83|19.91|21.76|19.84|0
1645798790000|2022-02-25 14:19:50|21.83|19.91|21.74|19.82|21.83|19.91|21.74|19.82|0
1645798800000|2022-02-25 14:20:00|21.79|19.87|21.47|19.55|21.79|19.87|21.47|19.55|0
1645798810000|2022-02-25 14:20:10|21.54|19.62|21.79|19.87|21.79|19.87|21.54|19.62|0
1645798820000|2022-02-25 14:20:20|21.74|19.82|21.67|19.75|21.74|19.82|21.65|19.73|0
1645798830000|2022-02-25 14:20:30|21.76|19.84|21.88|19.96|21.88|19.96|21.76|19.84|0
1645798840000|2022-02-25 14:20:40|21.83|19.91|21.92|20|21.93|20.01|21.83|19.91|0
1645798850000|2022-02-25 14:20:50|21.88|19.96|21.92|20|21.92|20|21.88|19.96|0
1645798860000|2022-02-25 14:21:00|21.88|19.96|22.25|20.33|22.25|20.33|21.88|19.96|0
1645798870000|2022-02-25 14:21:10|22.15|20.23|22.25|20.33|22.25|20.33|22.15|20.23|0
1645798880000|2022-02-25 14:21:20|22.2|20.28|22.39|20.47|22.39|20.47|22.2|20.28|0
1645798890000|2022-02-25 14:21:30|22.32|20.4|22.29|20.37|22.32|20.4|22.25|20.33|0
1645798900000|2022-02-25 14:21:40|22.25|20.33|22.11|20.19|22.29|20.37|22.11|20.19|0
1645798910000|2022-02-25 14:21:50|22.13|20.21|22.18|20.26|22.2|20.28|22.11|20.19|0
1645798920000|2022-02-25 14:22:00|22.29|20.37|22.2|20.28|22.29|20.37|22.2|20.28|0
1645798930000|2022-02-25 14:22:10|22.25|20.33|22.32|20.4|22.32|20.4|22.2|20.28|0
1645798940000|2022-02-25 14:22:20|22.29|20.37|22.2|20.28|22.34|20.42|22.2|20.28|0
1645798950000|2022-02-25 14:22:30|22.18|20.26|22.02|20.1|22.18|20.26|22.02|20.1|0
1645798960000|2022-02-25 14:22:40|22.15|20.23|22.34|20.42|22.34|20.42|22.15|20.23|0
1645798970000|2022-02-25 14:22:50|22.29|20.37|22.29|20.37|22.39|20.47|22.29|20.37|0
1645798980000|2022-02-25 14:23:00|22.31|20.39|22.31|20.39|22.31|20.39|22.31|20.39|0
1645798990000|2022-02-25 14:23:10|22.43|20.51|22.43|20.51|22.43|20.51|22.43|20.51|0
1645799000000|2022-02-25 14:23:20|22.39|20.47|22.39|20.47|22.39|20.47|22.27|20.35|0
1645799010000|2022-02-25 14:23:30|22.43|20.51|22.41|20.49|22.45|20.53|22.34|20.42|0
1645799020000|2022-02-25 14:23:40|22.48|20.56|22.38|20.46|22.53|20.61|22.38|20.46|0
1645799030000|2022-02-25 14:23:50|22.48|20.56|22.41|20.49|22.48|20.56|22.41|20.49|0
1645799040000|2022-02-25 14:24:00|22.43|20.51|22.52|20.6|22.52|20.6|22.43|20.51|0
1645799050000|2022-02-25 14:24:10|22.5|20.58|22.57|20.65|22.59|20.67|22.5|20.58|0
1645799060000|2022-02-25 14:24:20|22.62|20.7|22.85|20.93|22.85|20.93|22.52|20.6|0
1645799070000|2022-02-25 14:24:30|22.76|20.84|22.76|20.84|22.85|20.93|22.76|20.84|0
1645799080000|2022-02-25 14:24:40|22.71|20.79|22.83|20.91|22.83|20.91|22.71|20.79|0
1645799090000|2022-02-25 14:24:50|22.81|20.89|22.62|20.7|22.81|20.89|22.62|20.7|0
1645799100000|2022-02-25 14:25:00|22.67|20.75|22.62|20.7|22.67|20.75|22.62|20.7|0
1645799110000|2022-02-25 14:25:10|22.57|20.65|22.52|20.6|22.57|20.65|22.52|20.6|0
1645799120000|2022-02-25 14:25:20|22.5|20.58|22.38|20.46|22.5|20.58|22.38|20.46|0
1645799130000|2022-02-25 14:25:30|22.29|20.37|22.29|20.37|22.48|20.56|22.29|20.37|0
1645799140000|2022-02-25 14:25:40|22.15|20.23|22.24|20.32|22.24|20.32|22.15|20.23|0
1645799150000|2022-02-25 14:25:50|22.29|20.37|22.2|20.28|22.29|20.37|22.15|20.23|0
1645799160000|2022-02-25 14:26:00|22.17|20.25|22.24|20.32|22.24|20.32|22.17|20.25|0
1645799170000|2022-02-25 14:26:10|22.2|20.28|22.1|20.18|22.2|20.28|22.1|20.18|0
1645799180000|2022-02-25 14:26:20|22.15|20.23|22.13|20.21|22.15|20.23|22.06|20.14|0
1645799190000|2022-02-25 14:26:30|22.2|20.28|22.24|20.32|22.24|20.32|22.2|20.28|0
1645799200000|2022-02-25 14:26:40|22.34|20.42|22.4|20.48|22.4|20.48|22.34|20.42|0
1645799210000|2022-02-25 14:26:50|22.38|20.46|22.29|20.37|22.43|20.51|22.29|20.37|0
1645799220000|2022-02-25 14:27:00|22.24|20.32|22.31|20.39|22.31|20.39|22.24|20.32|0
1645799230000|2022-02-25 14:27:10|22.34|20.42|22.38|20.46|22.38|20.46|22.34|20.42|0
1645799240000|2022-02-25 14:27:20|22.43|20.51|22.47|20.55|22.47|20.55|22.43|20.51|0
1645799250000|2022-02-25 14:27:30|22.62|20.7|22.43|20.51|22.62|20.7|22.43|20.51|0
1645799260000|2022-02-25 14:27:40|22.57|20.65|22.24|20.32|22.57|20.65|22.24|20.32|0
1645799270000|2022-02-25 14:27:50|22.1|20.18|22.24|20.32|22.24|20.32|22.1|20.18|0
1645799280000|2022-02-25 14:28:00|21.92|20|22.03|20.11|22.1|20.18|21.92|20|0
1645799290000|2022-02-25 14:28:10|22.1|20.18|22.15|20.23|22.15|20.23|22.1|20.18|0
1645799300000|2022-02-25 14:28:20|22.17|20.25|22.06|20.14|22.17|20.25|22.06|20.14|0
1645799310000|2022-02-25 14:28:30|21.96|20.04|22.08|20.16|22.08|20.16|21.96|20.04|0
1645799320000|2022-02-25 14:28:40|22.01|20.09|21.96|20.04|22.01|20.09|21.96|20.04|0
1645799330000|2022-02-25 14:28:50|21.94|20.02|21.8|19.88|21.94|20.02|21.73|19.81|0
1645799340000|2022-02-25 14:29:00|21.78|19.86|21.83|19.91|21.83|19.91|21.78|19.86|0
1645799350000|2022-02-25 14:29:10|22.01|20.09|21.96|20.04|22.05|20.13|21.96|20.04|0
1645799360000|2022-02-25 14:29:20|21.92|20|21.98|20.06|21.98|20.06|21.92|20|0
1645799370000|2022-02-25 14:29:30|22.01|20.09|21.94|20.02|22.01|20.09|21.87|19.95|0
1645799380000|2022-02-25 14:29:40|22.01|20.09|22.19|20.27|22.19|20.27|22.01|20.09|0
1645799390000|2022-02-25 14:29:50|22.15|20.23|22.35|20.43|22.35|20.43|22.15|20.23|0
1645799400000|2022-02-25 14:30:00|22.19|20.27|22.1|20.18|22.22|20.3|21.92|20|0
1645799410000|2022-02-25 14:30:10|22.01|20.09|21.33|19.41|22.01|20.09|21.33|19.41|0
1645799420000|2022-02-25 14:30:20|21.24|19.32|21.78|19.86|21.78|19.86|21.24|19.32|0
1645799430000|2022-02-25 14:30:30|21.73|19.81|22.15|20.23|22.15|20.23|21.73|19.81|0
1645799440000|2022-02-25 14:30:40|22.01|20.09|21.46|19.54|22.01|20.09|21.39|19.47|0
1645799450000|2022-02-25 14:30:50|21.21|19.29|21.46|19.54|21.46|19.54|21.21|19.29|0
1645799460000|2022-02-25 14:31:00|21.33|19.41|21.28|19.36|21.33|19.41|21.28|19.36|0
1645799470000|2022-02-25 14:31:10|21.12|19.2|20.51|18.59|21.12|19.2|20.51|18.59|0
1645799480000|2022-02-25 14:31:20|20.66|18.74|20.7|18.78|20.7|18.78|20.53|18.61|0
1645799490000|2022-02-25 14:31:30|20.66|18.74|20.88|18.96|20.88|18.96|20.66|18.74|0
1645799500000|2022-02-25 14:31:40|20.84|18.92|20.84|18.92|20.84|18.92|20.7|18.78|0
1645799510000|2022-02-25 14:31:50|20.79|18.87|21.01|19.09|21.01|19.09|20.79|18.87|0
1645799520000|2022-02-25 14:32:00|20.97|19.05|21.32|19.4|21.32|19.4|20.97|19.05|0
1645799530000|2022-02-25 14:32:10|21.69|19.77|21.91|19.99|21.94|20.02|21.69|19.77|0
1645799540000|2022-02-25 14:32:20|21.71|19.79|21.73|19.81|21.73|19.81|21.64|19.72|0
1645799550000|2022-02-25 14:32:30|21.91|19.99|21.59|19.67|21.96|20.04|21.59|19.67|0
1645799560000|2022-02-25 14:32:40|21.69|19.77|21.82|19.9|21.82|19.9|21.69|19.77|0
1645799570000|2022-02-25 14:32:50|21.87|19.95|21.48|19.56|21.87|19.95|21.48|19.56|0
1645799580000|2022-02-25 14:33:00|21.73|19.81|21.73|19.81|21.73|19.81|21.69|19.77|0
1645799590000|2022-02-25 14:33:10|21.91|19.99|22.49|20.57|22.49|20.57|21.91|19.99|0
1645799600000|2022-02-25 14:33:20|22.61|20.69|22.85|20.93|22.85|20.93|22.61|20.69|0
1645799610000|2022-02-25 14:33:30|22.89|20.97|23.04|21.12|23.13|21.21|22.89|20.97|0
1645799620000|2022-02-25 14:33:40|23.13|21.21|23.32|21.4|23.32|21.4|22.99|21.07|0
1645799630000|2022-02-25 14:33:50|23.47|21.55|23.66|21.74|23.66|21.74|23.47|21.55|0
1645799640000|2022-02-25 14:34:00|23.61|21.69|23.96|22.04|23.96|22.04|23.61|21.69|0
1645799650000|2022-02-25 14:34:10|24.01|22.09|24.2|22.28|24.25|22.33|24.01|22.09|0
1645799660000|2022-02-25 14:34:20|24.6|22.68|24.76|22.84|24.76|22.84|24.55|22.63|0
1645799670000|2022-02-25 14:34:30|24.78|22.86|24.78|22.86|24.96|23.04|24.65|22.73|0
1645799680000|2022-02-25 14:34:40|24.88|22.96|24.81|22.89|24.88|22.96|24.81|22.89|0
1645799690000|2022-02-25 14:34:50|24.91|22.99|24.81|22.89|24.91|22.99|24.81|22.89|0
1645799700000|2022-02-25 14:35:00|24.76|22.84|24.5|22.58|24.76|22.84|24.5|22.58|0
1645799710000|2022-02-25 14:35:10|24.6|22.68|24.96|23.04|24.96|23.04|24.6|22.68|0
1645799720000|2022-02-25 14:35:20|25.32|23.4|25.21|23.29|25.32|23.4|25.21|23.29|0
1645799730000|2022-02-25 14:35:30|25.16|23.24|24.78|22.86|25.16|23.24|24.78|22.86|0
1645799740000|2022-02-25 14:35:40|24.88|22.96|24.75|22.83|24.96|23.04|24.75|22.83|0
1645799750000|2022-02-25 14:35:50|24.53|22.61|24.5|22.58|24.6|22.68|24.5|22.58|0
1645799760000|2022-02-25 14:36:00|24.68|22.76|24.6|22.68|24.68|22.76|24.45|22.53|0
1645799770000|2022-02-25 14:36:10|24.45|22.53|24.55|22.63|24.55|22.63|24.35|22.43|0
1645799780000|2022-02-25 14:36:20|24.78|22.86|25.01|23.09|25.01|23.09|24.78|22.86|0
1645799790000|2022-02-25 14:36:30|24.86|22.94|24.96|23.04|25.16|23.24|24.86|22.94|0
1645799800000|2022-02-25 14:36:40|24.88|22.96|24.5|22.58|24.88|22.96|24.5|22.58|0
1645799810000|2022-02-25 14:36:50|24.58|22.66|24.3|22.38|24.58|22.66|24.3|22.38|0
1645799820000|2022-02-25 14:37:00|24.48|22.56|24.75|22.83|24.75|22.83|24.38|22.46|0
1645799830000|2022-02-25 14:37:10|24.4|22.48|23.81|21.89|24.4|22.48|23.81|21.89|0
1645799840000|2022-02-25 14:37:20|23.73|21.81|23.86|21.94|23.86|21.94|23.73|21.81|0
1645799850000|2022-02-25 14:37:30|24.03|22.11|24.23|22.31|24.3|22.38|24.03|22.11|0
1645799860000|2022-02-25 14:37:40|24.3|22.38|24.05|22.13|24.4|22.48|24.05|22.13|0
1645799870000|2022-02-25 14:37:50|23.66|21.74|23.47|21.55|23.66|21.74|23.47|21.55|0
1645799880000|2022-02-25 14:38:00|23.68|21.76|23.56|21.64|23.76|21.84|23.56|21.64|0
1645799890000|2022-02-25 14:38:10|23.86|21.94|23.81|21.89|23.9|21.98|23.81|21.89|0
1645799900000|2022-02-25 14:38:20|23.42|21.5|23.51|21.59|23.68|21.76|23.42|21.5|0
1645799910000|2022-02-25 14:38:30|23.61|21.69|24.2|22.28|24.2|22.28|23.61|21.69|0
1645799920000|2022-02-25 14:38:40|24.15|22.23|24.45|22.53|24.5|22.58|24.15|22.23|0
1645799930000|2022-02-25 14:38:50|24.35|22.43|24.35|22.43|24.35|22.43|24.3|22.38|0
1645799940000|2022-02-25 14:39:00|24.5|22.58|24.05|22.13|24.5|22.58|24.05|22.13|0
1645799950000|2022-02-25 14:39:10|24.17|22.25|24.3|22.38|24.3|22.38|24.17|22.25|0
1645799960000|2022-02-25 14:39:20|24.35|22.43|24.5|22.58|24.55|22.63|24.35|22.43|0
1645799970000|2022-02-25 14:39:30|24.6|22.68|24.2|22.28|24.6|22.68|24.2|22.28|0
1645799980000|2022-02-25 14:39:40|24.05|22.13|24.1|22.18|24.35|22.43|24.05|22.13|0
1645799990000|2022-02-25 14:39:50|23.98|22.06|24.25|22.33|24.3|22.38|23.98|22.06|0
1645800000000|2022-02-25 14:40:00|23.8|21.88|24.15|22.23|24.42|22.5|23.8|21.88|0
1645800010000|2022-02-25 14:40:10|24|22.08|24.25|22.33|24.25|22.33|24|22.08|0
1645800020000|2022-02-25 14:40:20|24.2|22.28|24.37|22.45|24.55|22.63|24.2|22.28|0
1645800030000|2022-02-25 14:40:30|24.3|22.38|24.52|22.6|24.55|22.63|24.3|22.38|0
1645800040000|2022-02-25 14:40:40|24.35|22.43|24.6|22.68|24.65|22.73|24.35|22.43|0
1645800050000|2022-02-25 14:40:50|24.55|22.63|24.15|22.23|24.55|22.63|24.15|22.23|0
1645800060000|2022-02-25 14:41:00|24.25|22.33|24.7|22.78|24.7|22.78|24.25|22.33|0
1645800070000|2022-02-25 14:41:10|24.82|22.9|24.8|22.88|24.9|22.98|24.8|22.88|0
1645800080000|2022-02-25 14:41:20|24.6|22.68|25.1|23.18|25.1|23.18|24.6|22.68|0
1645800090000|2022-02-25 14:41:30|25.21|23.29|24.85|22.93|25.23|23.31|24.85|22.93|0
1645800100000|2022-02-25 14:41:40|24.8|22.88|24.65|22.73|24.8|22.88|24.65|22.73|0
1645800110000|2022-02-25 14:41:50|25.1|23.18|24.95|23.03|25.21|23.29|24.95|23.03|0
1645800120000|2022-02-25 14:42:00|24.85|22.93|25|23.08|25|23.08|24.85|22.93|0
1645800130000|2022-02-25 14:42:10|24.95|23.03|24.6|22.68|24.95|23.03|24.6|22.68|0
1645800140000|2022-02-25 14:42:20|24.25|22.33|23.85|21.93|24.25|22.33|23.85|21.93|0
1645800150000|2022-02-25 14:42:30|24.02|22.1|23.9|21.98|24.02|22.1|23.9|21.98|0
1645800160000|2022-02-25 14:42:40|23.8|21.88|23.56|21.64|23.8|21.88|23.56|21.64|0
1645800170000|2022-02-25 14:42:50|23.36|21.44|23.36|21.44|23.41|21.49|23.34|21.42|0
1645800180000|2022-02-25 14:43:00|23.34|21.42|23.22|21.3|23.36|21.44|23.22|21.3|0
1645800190000|2022-02-25 14:43:10|23.12|21.2|22.32|20.4|23.12|21.2|22.32|20.4|0
1645800200000|2022-02-25 14:43:20|22.23|20.31|22.6|20.68|22.6|20.68|22.23|20.31|0
1645800210000|2022-02-25 14:43:30|22.32|20.4|22.18|20.26|22.32|20.4|22.04|20.12|0
1645800220000|2022-02-25 14:43:40|22.27|20.35|22.13|20.21|22.32|20.4|22.13|20.21|0
1645800230000|2022-02-25 14:43:50|22.34|20.42|22.6|20.68|22.6|20.68|22.34|20.42|0
1645800240000|2022-02-25 14:44:00|22.55|20.63|22.55|20.63|22.55|20.63|22.37|20.45|0
1645800250000|2022-02-25 14:44:10|22.65|20.73|22.46|20.54|22.65|20.73|22.41|20.49|0
1645800260000|2022-02-25 14:44:20|22.09|20.17|21.95|20.03|22.09|20.17|21.9|19.98|0
1645800270000|2022-02-25 14:44:30|21.9|19.98|21.36|19.44|21.9|19.98|21.36|19.44|0
1645800280000|2022-02-25 14:44:40|21.45|19.53|21.56|19.64|21.56|19.64|21.36|19.44|0
1645800290000|2022-02-25 14:44:50|21.54|19.62|21.54|19.62|21.67|19.75|21.54|19.62|0
1645800300000|2022-02-25 14:45:00|21.49|19.57|21.95|20.03|21.99|20.07|21.49|19.57|0
1645800310000|2022-02-25 14:45:10|22.29|20.37|22.69|20.77|22.69|20.77|22.29|20.37|0
1645800320000|2022-02-25 14:45:20|22.55|20.63|22.22|20.3|22.55|20.63|22.22|20.3|0
1645800330000|2022-02-25 14:45:30|22.34|20.42|22.43|20.51|22.6|20.68|22.34|20.42|0
1645800340000|2022-02-25 14:45:40|22.41|20.49|22.57|20.65|22.6|20.68|22.41|20.49|0
1645800350000|2022-02-25 14:45:50|22.5|20.58|22.41|20.49|22.55|20.63|22.41|20.49|0
1645800360000|2022-02-25 14:46:00|22.6|20.68|22.83|20.91|22.98|21.06|22.6|20.68|0
1645800370000|2022-02-25 14:46:10|23.07|21.15|22.74|20.82|23.07|21.15|22.64|20.72|0
1645800380000|2022-02-25 14:46:20|23.07|21.15|23.07|21.15|23.36|21.44|23.07|21.15|0
1645800390000|2022-02-25 14:46:30|22.93|21.01|22.83|20.91|22.93|21.01|22.83|20.91|0
1645800400000|2022-02-25 14:46:40|22.79|20.87|23.09|21.17|23.09|21.17|22.79|20.87|0
1645800410000|2022-02-25 14:46:50|23.31|21.39|23.65|21.73|23.65|21.73|23.26|21.34|0
1645800420000|2022-02-25 14:47:00|23.55|21.63|24.32|22.4|24.49|22.57|23.55|21.63|0
1645800430000|2022-02-25 14:47:10|24.14|22.22|24.09|22.17|24.19|22.27|24.09|22.17|0
1645800440000|2022-02-25 14:47:20|24.04|22.12|23.94|22.02|24.12|22.2|23.94|22.02|0
1645800450000|2022-02-25 14:47:30|24.04|22.12|24.44|22.52|24.44|22.52|24.04|22.12|0
1645800460000|2022-02-25 14:47:40|24.29|22.37|24.04|22.12|24.29|22.37|23.89|21.97|0
1645800470000|2022-02-25 14:47:50|23.97|22.05|23.75|21.83|23.97|22.05|23.75|21.83|0
1645800480000|2022-02-25 14:48:00|23.8|21.88|23.65|21.73|23.8|21.88|23.55|21.63|0
1645800490000|2022-02-25 14:48:10|23.46|21.54|23.41|21.49|23.5|21.58|23.41|21.49|0
1645800500000|2022-02-25 14:48:20|23.31|21.39|23.58|21.66|23.58|21.66|23.31|21.39|0
1645800510000|2022-02-25 14:48:30|23.6|21.68|23.87|21.95|23.87|21.95|23.55|21.63|0
1645800520000|2022-02-25 14:48:40|22.93|21.01|22.93|21.01|23.02|21.1|22.74|20.82|0
1645800530000|2022-02-25 14:48:50|22.88|20.96|23.07|21.15|23.26|21.34|22.88|20.96|0
1645800540000|2022-02-25 14:49:00|22.97|21.05|23.12|21.2|23.12|21.2|22.93|21.01|0
1645800550000|2022-02-25 14:49:10|23.36|21.44|23.26|21.34|23.36|21.44|23.14|21.22|0
1645800560000|2022-02-25 14:49:20|23.31|21.39|23.65|21.73|23.7|21.78|23.31|21.39|0
1645800570000|2022-02-25 14:49:30|23.7|21.78|23.75|21.83|23.84|21.92|23.7|21.78|0
1645800580000|2022-02-25 14:49:40|23.89|21.97|23.99|22.07|23.99|22.07|23.89|21.97|0
1645800590000|2022-02-25 14:49:50|24.06|22.14|24.14|22.22|24.29|22.37|24.04|22.12|0
1645800600000|2022-02-25 14:50:00|23.94|22.02|24.39|22.47|24.39|22.47|23.94|22.02|0
1645800610000|2022-02-25 14:50:10|24.34|22.42|24.54|22.62|24.64|22.72|24.34|22.42|0
1645800620000|2022-02-25 14:50:20|24.69|22.77|24.64|22.72|24.69|22.77|24.51|22.59|0
1645800630000|2022-02-25 14:50:30|24.49|22.57|24.24|22.32|24.54|22.62|24.24|22.32|0
1645800640000|2022-02-25 14:50:40|24.14|22.22|23.99|22.07|24.29|22.37|23.99|22.07|0
1645800650000|2022-02-25 14:50:50|24.04|22.12|23.6|21.68|24.04|22.12|23.6|21.68|0
1645800660000|2022-02-25 14:51:00|23.57|21.65|23.77|21.85|23.77|21.85|23.57|21.65|0
1645800670000|2022-02-25 14:51:10|23.89|21.97|24.26|22.34|24.26|22.34|23.89|21.97|0
1645800680000|2022-02-25 14:51:20|24.29|22.37|23.84|21.92|24.34|22.42|23.84|21.92|0
1645800690000|2022-02-25 14:51:30|23.96|22.04|24.04|22.12|24.24|22.32|23.96|22.04|0
1645800700000|2022-02-25 14:51:40|24.09|22.17|23.79|21.87|24.09|22.17|23.79|21.87|0
1645800710000|2022-02-25 14:51:50|23.74|21.82|23.79|21.87|23.87|21.95|23.74|21.82|0
1645800720000|2022-02-25 14:52:00|23.74|21.82|23.74|21.82|23.74|21.82|23.43|21.51|0
1645800730000|2022-02-25 14:52:10|23.89|21.97|23.55|21.63|23.89|21.97|23.52|21.6|0
1645800740000|2022-02-25 14:52:20|23.84|21.92|23.6|21.68|23.84|21.92|23.6|21.68|0
1645800750000|2022-02-25 14:52:30|23.69|21.77|23.31|21.39|23.69|21.77|23.31|21.39|0
1645800760000|2022-02-25 14:52:40|23.26|21.34|23.07|21.15|23.26|21.34|22.97|21.05|0
1645800770000|2022-02-25 14:52:50|23.11|21.19|23.07|21.15|23.11|21.19|22.99|21.07|0
1645800780000|2022-02-25 14:53:00|22.97|21.05|23.31|21.39|23.31|21.39|22.97|21.05|0
1645800790000|2022-02-25 14:53:10|23.26|21.34|22.73|20.81|23.26|21.34|22.73|20.81|0
1645800800000|2022-02-25 14:53:20|22.64|20.72|22.73|20.81|22.73|20.81|22.64|20.72|0
1645800810000|2022-02-25 14:53:30|22.97|21.05|22.68|20.76|22.97|21.05|22.68|20.76|0
1645800820000|2022-02-25 14:53:40|22.26|20.34|22.36|20.44|22.36|20.44|22.26|20.34|0
1645800830000|2022-02-25 14:53:50|22.22|20.3|22.26|20.34|22.31|20.39|22.22|20.3|0
1645800840000|2022-02-25 14:54:00|22.36|20.44|22.57|20.65|22.59|20.67|22.26|20.34|0
1645800850000|2022-02-25 14:54:10|22.43|20.51|22.31|20.39|22.43|20.51|22.22|20.3|0
1645800860000|2022-02-25 14:54:20|22.54|20.62|22.4|20.48|22.54|20.62|22.4|20.48|0
1645800870000|2022-02-25 14:54:30|22.36|20.44|22.26|20.34|22.36|20.44|22.22|20.3|0
1645800880000|2022-02-25 14:54:40|22.38|20.46|22.68|20.76|22.68|20.76|22.38|20.46|0
1645800890000|2022-02-25 14:54:50|22.26|20.34|22.31|20.39|22.4|20.48|22.26|20.34|0
1645800900000|2022-02-25 14:55:00|22.45|20.53|22.68|20.76|22.68|20.76|22.45|20.53|0
1645800910000|2022-02-25 14:55:10|22.78|20.86|22.73|20.81|22.97|21.05|22.73|20.81|0
1645800920000|2022-02-25 14:55:20|22.9|20.98|22.73|20.81|22.9|20.98|22.73|20.81|0
1645800930000|2022-02-25 14:55:30|22.54|20.62|22.49|20.57|22.59|20.67|22.49|20.57|0
1645800940000|2022-02-25 14:55:40|22.35|20.43|22.54|20.62|22.54|20.62|22.26|20.34|0
1645800950000|2022-02-25 14:55:50|22.73|20.81|22.35|20.43|22.73|20.81|22.28|20.36|0
1645800960000|2022-02-25 14:56:00|22.31|20.39|22.17|20.25|22.31|20.39|22.17|20.25|0
1645800970000|2022-02-25 14:56:10|22.31|20.39|22.33|20.41|22.33|20.41|22.17|20.25|0
1645800980000|2022-02-25 14:56:20|22.17|20.25|22.31|20.39|22.33|20.41|22.17|20.25|0
1645800990000|2022-02-25 14:56:30|22.42|20.5|22.19|20.27|22.42|20.5|22.19|20.27|0
1645801000000|2022-02-25 14:56:40|22.17|20.25|22.17|20.25|22.21|20.29|22.17|20.25|0
1645801010000|2022-02-25 14:56:50|21.53|19.61|21.57|19.65|21.75|19.83|21.53|19.61|0
1645801020000|2022-02-25 14:57:00|21.21|19.29|20.9|18.98|21.26|19.34|20.9|18.98|0
1645801030000|2022-02-25 14:57:10|20.77|18.85|21.17|19.25|21.21|19.29|20.77|18.85|0
1645801040000|2022-02-25 14:57:20|20.99|19.07|20.81|18.89|20.99|19.07|20.81|18.89|0
1645801050000|2022-02-25 14:57:30|20.59|18.67|20.51|18.59|20.59|18.67|20.51|18.59|0
1645801060000|2022-02-25 14:57:40|20.33|18.41|20.55|18.63|20.55|18.63|20.33|18.41|0
1645801070000|2022-02-25 14:57:50|20.66|18.74|21.01|19.09|21.01|19.09|20.66|18.74|0
1645801080000|2022-02-25 14:58:00|21.08|19.16|21.35|19.43|21.35|19.43|21.08|19.16|0
1645801090000|2022-02-25 14:58:10|21.39|19.47|21.44|19.52|21.66|19.74|21.39|19.47|0
1645801100000|2022-02-25 14:58:20|21.8|19.88|21.75|19.83|21.8|19.88|21.71|19.79|0
1645801110000|2022-02-25 14:58:30|21.57|19.65|21.46|19.54|21.57|19.65|21.41|19.49|0
1645801120000|2022-02-25 14:58:40|21.34|19.42|21.3|19.38|21.43|19.51|21.3|19.38|0
1645801130000|2022-02-25 14:58:50|21.19|19.27|20.85|18.93|21.19|19.27|20.85|18.93|0
1645801140000|2022-02-25 14:59:00|20.81|18.89|20.94|19.02|20.94|19.02|20.72|18.8|0
1645801150000|2022-02-25 14:59:10|20.81|18.89|20.59|18.67|20.85|18.93|20.59|18.67|0
1645801160000|2022-02-25 14:59:20|20.5|18.58|20.22|18.3|20.5|18.58|20.22|18.3|0
1645801170000|2022-02-25 14:59:30|20.12|18.2|20.07|18.15|20.2|18.28|20.07|18.15|0
1645801180000|2022-02-25 14:59:40|20.12|18.2|20.2|18.28|20.2|18.28|20.07|18.15|0
1645801190000|2022-02-25 14:59:50|20.26|18.34|20.2|18.28|20.44|18.52|20.2|18.28|0
1645801200000|2022-02-25 15:00:00|20.31|18.39|20.52|18.6|20.59|18.67|20.31|18.39|0
1645801210000|2022-02-25 15:00:10|20.63|18.71|19.99|18.07|20.63|18.71|19.99|18.07|0
1645801220000|2022-02-25 15:00:20|19.61|17.69|19.73|17.81|19.73|17.81|19.58|17.66|0
1645801230000|2022-02-25 15:00:30|19.4|17.48|19.31|17.39|19.52|17.6|19.31|17.39|0
1645801240000|2022-02-25 15:00:40|19.44|17.52|19.61|17.69|19.69|17.77|19.44|17.52|0
1645801250000|2022-02-25 15:00:50|19.67|17.75|19.73|17.81|19.73|17.81|19.61|17.69|0
1645801260000|2022-02-25 15:01:00|19.56|17.64|19.86|17.94|19.9|17.98|19.56|17.64|0
1645801270000|2022-02-25 15:01:10|19.77|17.85|19.99|18.07|19.99|18.07|19.77|17.85|0
1645801280000|2022-02-25 15:01:20|19.94|18.02|20.2|18.28|20.2|18.28|19.94|18.02|0
1645801290000|2022-02-25 15:01:30|20.37|18.45|20.37|18.45|20.37|18.45|20.33|18.41|0
1645801300000|2022-02-25 15:01:40|20.03|18.11|20.01|18.09|20.05|18.13|20.01|18.09|0
1645801310000|2022-02-25 15:01:50|19.69|17.77|19.94|18.02|19.94|18.02|19.54|17.62|0
1645801320000|2022-02-25 15:02:00|20.03|18.11|19.73|17.81|20.03|18.11|19.69|17.77|0
1645801330000|2022-02-25 15:02:10|19.58|17.66|19.44|17.52|19.58|17.66|19.44|17.52|0
1645801340000|2022-02-25 15:02:20|19.31|17.39|19.4|17.48|19.56|17.64|19.31|17.39|0
1645801350000|2022-02-25 15:02:30|19.62|17.7|19.23|17.31|19.62|17.7|19.23|17.31|0
1645801360000|2022-02-25 15:02:40|19.4|17.48|19.52|17.6|19.6|17.68|19.4|17.48|0
1645801370000|2022-02-25 15:02:50|19.56|17.64|19.69|17.77|19.69|17.77|19.56|17.64|0
1645801380000|2022-02-25 15:03:00|19.56|17.64|19.77|17.85|19.86|17.94|19.56|17.64|0
1645801390000|2022-02-25 15:03:10|19.94|18.02|20.46|18.54|20.46|18.54|19.94|18.02|0
1645801400000|2022-02-25 15:03:20|20.63|18.71|20.28|18.36|20.63|18.71|20.28|18.36|0
1645801410000|2022-02-25 15:03:30|20.33|18.41|20.22|18.3|20.33|18.41|20.22|18.3|0
1645801420000|2022-02-25 15:03:40|20.41|18.49|20.15|18.23|20.41|18.49|20.03|18.11|0
1645801430000|2022-02-25 15:03:50|20.33|18.41|20.28|18.36|20.33|18.41|20.28|18.36|0
1645801440000|2022-02-25 15:04:00|20.54|18.62|20.46|18.54|20.7|18.78|20.46|18.54|0
1645801450000|2022-02-25 15:04:10|20.89|18.97|21.21|19.29|21.21|19.29|20.89|18.97|0
1645801460000|2022-02-25 15:04:20|20.89|18.97|21.03|19.11|21.03|19.11|20.89|18.97|0
1645801470000|2022-02-25 15:04:30|21.05|19.13|20.5|18.58|21.05|19.13|20.5|18.58|0
1645801480000|2022-02-25 15:04:40|20.63|18.71|20.52|18.6|20.63|18.71|20.5|18.58|0
1645801490000|2022-02-25 15:04:50|20.46|18.54|20.17|18.25|20.46|18.54|20.17|18.25|0
1645801500000|2022-02-25 15:05:00|20.07|18.15|20.37|18.45|20.37|18.45|20.07|18.15|0
1645801510000|2022-02-25 15:05:10|20.28|18.36|20.37|18.45|20.37|18.45|20.28|18.36|0
1645801520000|2022-02-25 15:05:20|20.59|18.67|20.5|18.58|20.59|18.67|20.5|18.58|0
1645801530000|2022-02-25 15:05:30|20.67|18.75|20.94|19.02|20.94|19.02|20.59|18.67|0
1645801540000|2022-02-25 15:05:40|21.11|19.19|20.85|18.93|21.11|19.19|20.8|18.88|0
1645801550000|2022-02-25 15:05:50|20.89|18.97|20.76|18.84|20.98|19.06|20.76|18.84|0
1645801560000|2022-02-25 15:06:00|20.89|18.97|20.83|18.91|20.89|18.97|20.83|18.91|0
1645801570000|2022-02-25 15:06:10|20.98|19.06|21.25|19.33|21.25|19.33|20.98|19.06|0
1645801580000|2022-02-25 15:06:20|21.03|19.11|21.2|19.28|21.2|19.28|21.03|19.11|0
1645801590000|2022-02-25 15:06:30|21.34|19.42|22.11|20.19|22.11|20.19|21.34|19.42|0
1645801600000|2022-02-25 15:06:40|22.2|20.28|21.97|20.05|22.2|20.28|21.88|19.96|0
1645801610000|2022-02-25 15:06:50|21.84|19.92|21.74|19.82|21.84|19.92|21.7|19.78|0
1645801620000|2022-02-25 15:07:00|21.61|19.69|21.7|19.78|21.88|19.96|21.61|19.69|0
1645801630000|2022-02-25 15:07:10|21.93|20.01|22.07|20.15|22.07|20.15|21.88|19.96|0
1645801640000|2022-02-25 15:07:20|22.16|20.24|22.25|20.33|22.25|20.33|22.16|20.24|0
1645801650000|2022-02-25 15:07:30|22.06|20.14|21.47|19.55|22.06|20.14|21.47|19.55|0
1645801660000|2022-02-25 15:07:40|21.52|19.6|21.74|19.82|21.74|19.82|21.47|19.55|0
1645801670000|2022-02-25 15:07:50|21.83|19.91|22.11|20.19|22.11|20.19|21.83|19.91|0
1645801680000|2022-02-25 15:08:00|22.02|20.1|22.58|20.66|22.58|20.66|21.99|20.07|0
1645801690000|2022-02-25 15:08:10|22.48|20.56|22.91|20.99|22.91|20.99|22.44|20.52|0
1645801700000|2022-02-25 15:08:20|23|21.08|23.15|21.23|23.15|21.23|22.96|21.04|0
1645801710000|2022-02-25 15:08:30|23.24|21.32|23.19|21.27|23.24|21.32|23.17|21.25|0
1645801720000|2022-02-25 15:08:40|23.15|21.23|23.53|21.61|23.63|21.71|23.15|21.23|0
1645801730000|2022-02-25 15:08:50|23.63|21.71|23.65|21.73|23.82|21.9|23.63|21.71|0
1645801740000|2022-02-25 15:09:00|23.58|21.66|23.68|21.76|23.68|21.76|23.58|21.66|0
1645801750000|2022-02-25 15:09:10|23.56|21.64|23.05|21.13|23.56|21.64|23.05|21.13|0
1645801760000|2022-02-25 15:09:20|23.17|21.25|23.1|21.18|23.17|21.25|23|21.08|0
1645801770000|2022-02-25 15:09:30|23.24|21.32|23.24|21.32|23.34|21.42|23.24|21.32|0
1645801780000|2022-02-25 15:09:40|23.22|21.3|23.43|21.51|23.43|21.51|23.19|21.27|0
1645801790000|2022-02-25 15:09:50|23.34|21.42|23.39|21.47|23.48|21.56|23.26|21.34|0
1645801800000|2022-02-25 15:10:00|23.34|21.42|23.07|21.15|23.34|21.42|23.07|21.15|0
1645801810000|2022-02-25 15:10:10|23.22|21.3|22.88|20.96|23.22|21.3|22.88|20.96|0
1645801820000|2022-02-25 15:10:20|23.24|21.32|23.48|21.56|23.48|21.56|23.24|21.32|0
1645801830000|2022-02-25 15:10:30|23.87|21.95|23.73|21.81|23.92|22|23.73|21.81|0
1645801840000|2022-02-25 15:10:40|24.02|22.1|23.73|21.81|24.02|22.1|23.73|21.81|0
1645801850000|2022-02-25 15:10:50|23.77|21.85|23.48|21.56|23.77|21.85|23.48|21.56|0
1645801860000|2022-02-25 15:11:00|23.58|21.66|23.77|21.85|23.77|21.85|23.53|21.61|0
1645801870000|2022-02-25 15:11:10|23.82|21.9|23.87|21.95|23.87|21.95|23.82|21.9|0
1645801880000|2022-02-25 15:11:20|23.77|21.85|23.97|22.05|23.97|22.05|23.77|21.85|0
1645801890000|2022-02-25 15:11:30|23.99|22.07|24.07|22.15|24.32|22.4|23.99|22.07|0
1645801900000|2022-02-25 15:11:40|24.12|22.2|23.92|22|24.12|22.2|23.92|22|0
1645801910000|2022-02-25 15:11:50|23.77|21.85|23.43|21.51|23.77|21.85|23.43|21.51|0
1645801920000|2022-02-25 15:12:00|23.38|21.46|23.41|21.49|23.53|21.61|23.38|21.46|0
1645801930000|2022-02-25 15:12:10|23.33|21.41|23.24|21.32|23.33|21.41|23.14|21.22|0
1645801940000|2022-02-25 15:12:20|23.19|21.27|23.43|21.51|23.43|21.51|23.19|21.27|0
1645801950000|2022-02-25 15:12:30|23.38|21.46|23|21.08|23.38|21.46|23|21.08|0
1645801960000|2022-02-25 15:12:40|22.86|20.94|22.86|20.94|22.9|20.98|22.86|20.94|0
1645801970000|2022-02-25 15:12:50|22.71|20.79|22.62|20.7|22.71|20.79|22.55|20.63|0
1645801980000|2022-02-25 15:13:00|22.48|20.56|22.86|20.94|22.86|20.94|22.48|20.56|0
1645801990000|2022-02-25 15:13:10|22.67|20.75|22.29|20.37|22.67|20.75|22.29|20.37|0
1645802000000|2022-02-25 15:13:20|21.94|20.02|22.29|20.37|22.29|20.37|21.94|20.02|0
1645802010000|2022-02-25 15:13:30|22.2|20.28|22.48|20.56|22.48|20.56|22.2|20.28|0
1645802020000|2022-02-25 15:13:40|22.67|20.75|23|21.08|23.02|21.1|22.67|20.75|0
1645802030000|2022-02-25 15:13:50|23.29|21.37|22.85|20.93|23.29|21.37|22.85|20.93|0
1645802040000|2022-02-25 15:14:00|22.81|20.89|23|21.08|23|21.08|22.81|20.89|0
1645802050000|2022-02-25 15:14:10|22.97|21.05|22.71|20.79|22.97|21.05|22.67|20.75|0
1645802060000|2022-02-25 15:14:20|22.52|20.6|22.57|20.65|22.62|20.7|22.52|20.6|0
1645802070000|2022-02-25 15:14:30|22.38|20.46|22.38|20.46|22.38|20.46|22.2|20.28|0
1645802080000|2022-02-25 15:14:40|22.34|20.42|22.45|20.53|22.45|20.53|22.34|20.42|0
1645802090000|2022-02-25 15:14:50|22.48|20.56|22.66|20.74|22.66|20.74|22.48|20.56|0
1645802100000|2022-02-25 15:15:00|22.71|20.79|22.78|20.86|22.78|20.86|22.48|20.56|0
1645802110000|2022-02-25 15:15:10|22.45|20.53|20.32|18.4|22.45|20.53|20.32|18.4|0
1645802120000|2022-02-25 15:15:20|20.5|18.58|20.47|18.55|20.5|18.58|20.41|18.49|0
1645802130000|2022-02-25 15:15:30|20.32|18.4|20.79|18.87|20.79|18.87|20.32|18.4|0
1645802140000|2022-02-25 15:15:40|20.86|18.94|20.79|18.87|20.86|18.94|20.77|18.85|0
1645802150000|2022-02-25 15:15:50|20.5|18.58|20.34|18.42|20.5|18.58|20.34|18.42|0
1645802160000|2022-02-25 15:16:00|20.32|18.4|20.01|18.09|20.36|18.44|20.01|18.09|0
1645802170000|2022-02-25 15:16:10|19.88|17.96|20.19|18.27|20.34|18.42|19.88|17.96|0
1645802180000|2022-02-25 15:16:20|20.28|18.36|20.23|18.31|20.3|18.38|20.23|18.31|0
1645802190000|2022-02-25 15:16:30|20.19|18.27|20.99|19.07|20.99|19.07|20.19|18.27|0
1645802200000|2022-02-25 15:16:40|21.13|19.21|20.81|18.89|21.13|19.21|20.81|18.89|0
1645802210000|2022-02-25 15:16:50|20.77|18.85|20.74|18.82|20.79|18.87|20.59|18.67|0
1645802220000|2022-02-25 15:17:00|20.72|18.8|20.99|19.07|20.99|19.07|20.72|18.8|0
1645802230000|2022-02-25 15:17:10|21.13|19.21|21.17|19.25|21.22|19.3|21.08|19.16|0
1645802240000|2022-02-25 15:17:20|21.4|19.48|21.56|19.64|21.56|19.64|21.4|19.48|0
1645802250000|2022-02-25 15:17:30|21.67|19.75|21.79|19.87|21.99|20.07|21.67|19.75|0
1645802260000|2022-02-25 15:17:40|21.88|19.96|21.99|20.07|21.99|20.07|21.88|19.96|0
1645802270000|2022-02-25 15:17:50|21.9|19.98|21.95|20.03|21.95|20.03|21.86|19.94|0
1645802280000|2022-02-25 15:18:00|21.99|20.07|22.42|20.5|22.46|20.54|21.99|20.07|0
1645802290000|2022-02-25 15:18:10|22.61|20.69|22.61|20.69|22.61|20.69|22.56|20.64|0
1645802300000|2022-02-25 15:18:20|22.37|20.45|22.42|20.5|22.44|20.52|22.32|20.4|0
1645802310000|2022-02-25 15:18:30|22.65|20.73|22.65|20.73|22.75|20.83|22.65|20.73|0
1645802320000|2022-02-25 15:18:40|22.77|20.85|22.7|20.78|22.77|20.85|22.65|20.73|0
1645802330000|2022-02-25 15:18:50|22.8|20.88|22.89|20.97|22.89|20.97|22.8|20.88|0
1645802340000|2022-02-25 15:19:00|23.04|21.12|22.8|20.88|23.04|21.12|22.65|20.73|0
1645802350000|2022-02-25 15:19:10|22.75|20.83|22.84|20.92|22.84|20.92|22.75|20.83|0
1645802360000|2022-02-25 15:19:20|22.75|20.83|22.6|20.68|22.75|20.83|22.6|20.68|0
1645802370000|2022-02-25 15:19:30|22.84|20.92|23.33|21.41|23.33|21.41|22.84|20.92|0
1645802380000|2022-02-25 15:19:40|23.13|21.21|23.38|21.46|23.42|21.5|23.13|21.21|0
1645802390000|2022-02-25 15:19:50|23.47|21.55|23.33|21.41|23.57|21.65|23.33|21.41|0
1645802400000|2022-02-25 15:20:00|23.38|21.46|23.04|21.12|23.38|21.46|23.04|21.12|0
1645802410000|2022-02-25 15:20:10|22.94|21.02|23.08|21.16|23.08|21.16|22.94|21.02|0
1645802420000|2022-02-25 15:20:20|23.04|21.12|23.33|21.41|23.33|21.41|23.04|21.12|0
1645802430000|2022-02-25 15:20:30|23.38|21.46|23.97|22.05|23.97|22.05|23.38|21.46|0
1645802440000|2022-02-25 15:20:40|23.87|21.95|23.62|21.7|23.97|22.05|23.62|21.7|0
1645802450000|2022-02-25 15:20:50|23.55|21.63|23.28|21.36|23.55|21.63|23.28|21.36|0
1645802460000|2022-02-25 15:21:00|23.47|21.55|24.02|22.1|24.02|22.1|23.47|21.55|0
1645802470000|2022-02-25 15:21:10|24.12|22.2|23.57|21.65|24.12|22.2|23.57|21.65|0
1645802480000|2022-02-25 15:21:20|23.52|21.6|24.22|22.3|24.22|22.3|23.52|21.6|0
1645802490000|2022-02-25 15:21:30|24.02|22.1|23.52|21.6|24.02|22.1|23.37|21.45|0
1645802500000|2022-02-25 15:21:40|23.69|21.77|23.62|21.7|23.69|21.77|23.62|21.7|0
1645802510000|2022-02-25 15:21:50|24.12|22.2|24.07|22.15|24.17|22.25|24.07|22.15|0
1645802520000|2022-02-25 15:22:00|23.92|22|23.62|21.7|23.92|22|23.62|21.7|0
1645802530000|2022-02-25 15:22:10|22.84|20.92|22.99|21.07|23.25|21.33|22.65|20.73|0
1645802540000|2022-02-25 15:22:20|23.06|21.14|22.6|20.68|23.06|21.14|22.41|20.49|0
1645802550000|2022-02-25 15:22:30|22.67|20.75|22.98|21.06|22.98|21.06|22.67|20.75|0
1645802560000|2022-02-25 15:22:40|22.89|20.97|23.32|21.4|23.32|21.4|22.89|20.97|0
1645802570000|2022-02-25 15:22:50|23.4|21.48|23.13|21.21|23.4|21.48|23.08|21.16|0
1645802580000|2022-02-25 15:23:00|22.94|21.02|23.47|21.55|23.47|21.55|22.94|21.02|0
1645802590000|2022-02-25 15:23:10|23.35|21.43|23.62|21.7|23.62|21.7|23.27|21.35|0
1645802600000|2022-02-25 15:23:20|23.72|21.8|24.06|22.14|24.06|22.14|23.72|21.8|0
1645802610000|2022-02-25 15:23:30|24.19|22.27|24.29|22.37|24.29|22.37|24.06|22.14|0
1645802620000|2022-02-25 15:23:40|24.87|22.95|24.98|23.06|24.98|23.06|24.87|22.95|0
1645802630000|2022-02-25 15:23:50|25.11|23.19|24.57|22.65|25.34|23.42|24.57|22.65|0
1645802640000|2022-02-25 15:24:00|24.52|22.6|24.52|22.6|24.52|22.6|24.44|22.52|0
1645802650000|2022-02-25 15:24:10|24.42|22.5|24.52|22.6|24.54|22.62|24.42|22.5|0
1645802660000|2022-02-25 15:24:20|24.54|22.62|24.54|22.62|24.54|22.62|24.54|22.62|0
1645802670000|2022-02-25 15:24:30|24.67|22.75|24.52|22.6|24.67|22.75|24.31|22.39|0
1645802680000|2022-02-25 15:24:40|24.57|22.65|24.57|22.65|24.57|22.65|24.47|22.55|0
1645802690000|2022-02-25 15:24:50|24.41|22.49|24.57|22.65|24.57|22.65|24.41|22.49|0
1645802700000|2022-02-25 15:25:00|24.52|22.6|24.52|22.6|24.52|22.6|24.21|22.29|0
1645802710000|2022-02-25 15:25:10|24.26|22.34|24.41|22.49|24.41|22.49|24.26|22.34|0
1645802720000|2022-02-25 15:25:20|24.21|22.29|24.11|22.19|24.21|22.29|24.11|22.19|0
1645802730000|2022-02-25 15:25:30|24.36|22.44|24.82|22.9|24.82|22.9|24.36|22.44|0
1645802740000|2022-02-25 15:25:40|24.77|22.85|25.13|23.21|25.18|23.26|24.77|22.85|0
1645802750000|2022-02-25 15:25:50|25.36|23.44|25.49|23.57|25.55|23.63|25.36|23.44|0
1645802760000|2022-02-25 15:26:00|25.55|23.63|25.39|23.47|25.81|23.89|25.39|23.47|0
1645802770000|2022-02-25 15:26:10|25.62|23.7|25.76|23.84|25.76|23.84|25.49|23.57|0
1645802780000|2022-02-25 15:26:20|25.49|23.57|25.47|23.55|25.65|23.73|25.47|23.55|0
1645802790000|2022-02-25 15:26:30|25.44|23.52|25.44|23.52|25.49|23.57|25.44|23.52|0
1645802800000|2022-02-25 15:26:40|25.29|23.37|25.49|23.57|25.65|23.73|25.29|23.37|0
1645802810000|2022-02-25 15:26:50|25.65|23.73|25.7|23.78|25.7|23.78|25.6|23.68|0
1645802820000|2022-02-25 15:27:00|25.73|23.81|25.34|23.42|25.73|23.81|25.34|23.42|0
1645802830000|2022-02-25 15:27:10|25.39|23.47|25.44|23.52|25.55|23.63|25.36|23.44|0
1645802840000|2022-02-25 15:27:20|25.28|23.36|24.97|23.05|25.28|23.36|24.97|23.05|0
1645802850000|2022-02-25 15:27:30|25.05|23.13|25.13|23.21|25.18|23.26|25.03|23.11|0
1645802860000|2022-02-25 15:27:40|25.18|23.26|25|23.08|25.23|23.31|25|23.08|0
1645802870000|2022-02-25 15:27:50|24.82|22.9|24.64|22.72|24.82|22.9|24.46|22.54|0
1645802880000|2022-02-25 15:28:00|24.87|22.95|25.13|23.21|25.13|23.21|24.87|22.95|0
1645802890000|2022-02-25 15:28:10|25.18|23.26|25.49|23.57|25.49|23.57|25.18|23.26|0
1645802900000|2022-02-25 15:28:20|25.65|23.73|25.54|23.62|25.65|23.73|25.54|23.62|0
1645802910000|2022-02-25 15:28:30|25.67|23.75|25.65|23.73|25.67|23.75|25.54|23.62|0
1645802920000|2022-02-25 15:28:40|25.75|23.83|25.67|23.75|25.75|23.83|25.54|23.62|0
1645802930000|2022-02-25 15:28:50|25.81|23.89|25.6|23.68|25.81|23.89|25.6|23.68|0
1645802940000|2022-02-25 15:29:00|25.75|23.83|25.7|23.78|25.78|23.86|25.7|23.78|0
1645802950000|2022-02-25 15:29:10|25.65|23.73|25.7|23.78|25.73|23.81|25.65|23.73|0
1645802960000|2022-02-25 15:29:20|25.75|23.83|26.13|24.21|26.13|24.21|25.75|23.83|0
1645802970000|2022-02-25 15:29:30|26.29|24.37|26.39|24.47|26.61|24.69|26.29|24.37|0
1645802980000|2022-02-25 15:29:40|26.29|24.37|26.34|24.42|26.34|24.42|26.29|24.37|0
1645802990000|2022-02-25 15:29:50|26.29|24.37|25.91|23.99|26.34|24.42|25.91|23.99|0
1645803000000|2022-02-25 15:30:00|26.07|24.15|25.65|23.73|26.07|24.15|25.65|23.73|0
1645803010000|2022-02-25 15:30:10|25.91|23.99|25.83|23.91|25.91|23.99|25.7|23.78|0
1645803020000|2022-02-25 15:30:20|26.02|24.1|26.23|24.31|26.23|24.31|26.02|24.1|0
1645803030000|2022-02-25 15:30:30|26.12|24.2|26.23|24.31|26.23|24.31|26.12|24.2|0
1645803040000|2022-02-25 15:30:40|26.18|24.26|26.39|24.47|26.5|24.58|26.18|24.26|0
1645803050000|2022-02-25 15:30:50|26.18|24.26|26.28|24.36|26.28|24.36|26.12|24.2|0
1645803060000|2022-02-25 15:31:00|26.5|24.58|26.02|24.1|26.5|24.58|26.02|24.1|0
1645803070000|2022-02-25 15:31:10|25.94|24.02|26.28|24.36|26.28|24.36|25.94|24.02|0
1645803080000|2022-02-25 15:31:20|26.23|24.31|26.1|24.18|26.23|24.31|26.07|24.15|0
1645803090000|2022-02-25 15:31:30|26.18|24.26|26.44|24.52|26.44|24.52|26.18|24.26|0
1645803100000|2022-02-25 15:31:40|26.39|24.47|26.02|24.1|26.39|24.47|26.02|24.1|0
1645803110000|2022-02-25 15:31:50|25.86|23.94|25.91|23.99|25.96|24.04|25.86|23.94|0
1645803120000|2022-02-25 15:32:00|25.86|23.94|25.59|23.67|25.86|23.94|25.59|23.67|0
1645803130000|2022-02-25 15:32:10|25.65|23.73|25.78|23.86|25.78|23.86|25.65|23.73|0
1645803140000|2022-02-25 15:32:20|25.96|24.04|25.59|23.67|25.96|24.04|25.59|23.67|0
1645803150000|2022-02-25 15:32:30|25.44|23.52|25.54|23.62|25.59|23.67|25.44|23.52|0
1645803160000|2022-02-25 15:32:40|25.59|23.67|25.8|23.88|25.8|23.88|25.59|23.67|0
1645803170000|2022-02-25 15:32:50|25.72|23.8|25.41|23.49|25.72|23.8|25.41|23.49|0
1645803180000|2022-02-25 15:33:00|25.28|23.36|25.07|23.15|25.28|23.36|25.02|23.1|0
1645803190000|2022-02-25 15:33:10|25.02|23.1|24.87|22.95|25.04|23.12|24.87|22.95|0
1645803200000|2022-02-25 15:33:20|24.92|23|25.07|23.15|25.07|23.15|24.87|22.95|0
1645803210000|2022-02-25 15:33:30|25.12|23.2|24.86|22.94|25.12|23.2|24.86|22.94|0
1645803220000|2022-02-25 15:33:40|25.04|23.12|25.07|23.15|25.07|23.15|25.04|23.12|0
1645803230000|2022-02-25 15:33:50|25.12|23.2|25.17|23.25|25.28|23.36|25.12|23.2|0
1645803240000|2022-02-25 15:34:00|25.33|23.41|25.2|23.28|25.33|23.41|25.2|23.28|0
1645803250000|2022-02-25 15:34:10|25.23|23.31|25.43|23.51|25.43|23.51|25.23|23.31|0
1645803260000|2022-02-25 15:34:20|25.35|23.43|25.28|23.36|25.35|23.43|25.17|23.25|0
1645803270000|2022-02-25 15:34:30|25.17|23.25|25.25|23.33|25.25|23.33|25.17|23.25|0
1645803280000|2022-02-25 15:34:40|25.33|23.41|25.43|23.51|25.43|23.51|25.33|23.41|0
1645803290000|2022-02-25 15:34:50|25.49|23.57|25.33|23.41|25.59|23.67|25.33|23.41|0
1645803300000|2022-02-25 15:35:00|25.12|23.2|25.12|23.2|25.15|23.23|25.02|23.1|0
1645803310000|2022-02-25 15:35:10|25.43|23.51|25.49|23.57|25.51|23.59|25.43|23.51|0
1645803320000|2022-02-25 15:35:20|25.17|23.25|25.28|23.36|25.33|23.41|25.15|23.23|0
1645803330000|2022-02-25 15:35:30|25.25|23.33|25.12|23.2|25.25|23.33|25.07|23.15|0
1645803340000|2022-02-25 15:35:40|25.17|23.25|25.15|23.23|25.28|23.36|25.15|23.23|0
1645803350000|2022-02-25 15:35:50|25.07|23.15|25.02|23.1|25.12|23.2|25.02|23.1|0
1645803360000|2022-02-25 15:36:00|24.51|22.59|24.3|22.38|24.61|22.69|24.3|22.38|0
1645803370000|2022-02-25 15:36:10|24.28|22.36|24.56|22.64|24.56|22.64|24.23|22.31|0
1645803380000|2022-02-25 15:36:20|24.4|22.48|24.1|22.18|24.4|22.48|24.1|22.18|0
1645803390000|2022-02-25 15:36:30|24|22.08|24.05|22.13|24.05|22.13|23.85|21.93|0
1645803400000|2022-02-25 15:36:40|24.1|22.18|24.03|22.11|24.1|22.18|24.03|22.11|0
1645803410000|2022-02-25 15:36:50|24.1|22.18|24.2|22.28|24.2|22.28|24.1|22.18|0
1645803420000|2022-02-25 15:37:00|24.25|22.33|23.85|21.93|24.25|22.33|23.85|21.93|0
1645803430000|2022-02-25 15:37:10|23.75|21.83|23.78|21.86|23.78|21.86|23.63|21.71|0
1645803440000|2022-02-25 15:37:20|23.95|22.03|23.85|21.93|23.95|22.03|23.78|21.86|0
1645803450000|2022-02-25 15:37:30|23.95|22.03|24.1|22.18|24.1|22.18|23.95|22.03|0
1645803460000|2022-02-25 15:37:40|24.15|22.23|24.35|22.43|24.38|22.46|24.15|22.23|0
1645803470000|2022-02-25 15:37:50|24.38|22.46|24.25|22.33|24.38|22.46|24.25|22.33|0
1645803480000|2022-02-25 15:38:00|24.2|22.28|24.2|22.28|24.2|22.28|24|22.08|0
1645803490000|2022-02-25 15:38:10|24.15|22.23|23.7|21.78|24.15|22.23|23.7|21.78|0
1645803500000|2022-02-25 15:38:20|23.55|21.63|23.31|21.39|23.65|21.73|23.31|21.39|0
1645803510000|2022-02-25 15:38:30|23.26|21.34|23.26|21.34|23.26|21.34|23.26|21.34|0
1645803520000|2022-02-25 15:38:40|23.5|21.58|23.31|21.39|23.5|21.58|23.31|21.39|0
1645803530000|2022-02-25 15:38:50|23.41|21.49|23.55|21.63|23.55|21.63|23.41|21.49|0
1645803540000|2022-02-25 15:39:00|23.65|21.73|24|22.08|24|22.08|23.65|21.73|0
1645803550000|2022-02-25 15:39:10|24.05|22.13|23.97|22.05|24.05|22.13|23.97|22.05|0
1645803560000|2022-02-25 15:39:20|23.9|21.98|23.7|21.78|23.9|21.98|23.7|21.78|0
1645803570000|2022-02-25 15:39:30|23.75|21.83|24.05|22.13|24.05|22.13|23.75|21.83|0
1645803580000|2022-02-25 15:39:40|24|22.08|24.42|22.5|24.42|22.5|24|22.08|0
1645803590000|2022-02-25 15:39:50|24.27|22.35|24.35|22.43|24.35|22.43|24.27|22.35|0
1645803600000|2022-02-25 15:40:00|24.5|22.58|25.06|23.14|25.06|23.14|24.5|22.58|0
1645803610000|2022-02-25 15:40:10|25.01|23.09|25.48|23.56|25.48|23.56|24.96|23.04|0
1645803620000|2022-02-25 15:40:20|25.43|23.51|25.48|23.56|25.48|23.56|25.35|23.43|0
1645803630000|2022-02-25 15:40:30|25.43|23.51|25.53|23.61|25.64|23.72|25.43|23.51|0
1645803640000|2022-02-25 15:40:40|25.69|23.77|25.64|23.72|25.69|23.77|25.5|23.58|0
1645803650000|2022-02-25 15:40:50|25.69|23.77|25.74|23.82|25.77|23.85|25.69|23.77|0
1645803660000|2022-02-25 15:41:00|25.85|23.93|26.14|24.22|26.14|24.22|25.82|23.9|0
1645803670000|2022-02-25 15:41:10|26.22|24.3|26.06|24.14|26.22|24.3|26.01|24.09|0
1645803680000|2022-02-25 15:41:20|26.01|24.09|26.22|24.3|26.22|24.3|26.01|24.09|0
1645803690000|2022-02-25 15:41:30|26.38|24.46|26.33|24.41|26.49|24.57|26.33|24.41|0
1645803700000|2022-02-25 15:41:40|26.43|24.51|26.33|24.41|26.43|24.51|26.33|24.41|0
1645803710000|2022-02-25 15:41:50|26.22|24.3|26.27|24.35|26.27|24.35|26.22|24.3|0
1645803720000|2022-02-25 15:42:00|26.33|24.41|26.6|24.68|26.6|24.68|26.33|24.41|0
1645803730000|2022-02-25 15:42:10|26.38|24.46|26.35|24.43|26.43|24.51|26.27|24.35|0
1645803740000|2022-02-25 15:42:20|26.27|24.35|26.11|24.19|26.27|24.35|26.06|24.14|0
1645803750000|2022-02-25 15:42:30|26.06|24.14|26.06|24.14|26.11|24.19|26.01|24.09|0
1645803760000|2022-02-25 15:42:40|26.11|24.19|26.16|24.24|26.16|24.24|26.06|24.14|0
1645803770000|2022-02-25 15:42:50|26.11|24.19|26|24.08|26.11|24.19|25.9|23.98|0
1645803780000|2022-02-25 15:43:00|26.16|24.24|25.79|23.87|26.16|24.24|25.79|23.87|0
1645803790000|2022-02-25 15:43:10|25.95|24.03|26.22|24.3|26.22|24.3|25.95|24.03|0
1645803800000|2022-02-25 15:43:20|26.43|24.51|26.22|24.3|26.43|24.51|26.22|24.3|0
1645803810000|2022-02-25 15:43:30|26.38|24.46|26.59|24.67|26.59|24.67|26.38|24.46|0
1645803820000|2022-02-25 15:43:40|26.54|24.62|26.54|24.62|26.57|24.65|26.49|24.57|0
1645803830000|2022-02-25 15:43:50|26.49|24.57|26.54|24.62|26.54|24.62|26.49|24.57|0
1645803840000|2022-02-25 15:44:00|26.59|24.67|26.89|24.97|26.95|25.03|26.59|24.67|0
1645803850000|2022-02-25 15:44:10|26.81|24.89|27.06|25.14|27.06|25.14|26.81|24.89|0
1645803860000|2022-02-25 15:44:20|27.08|25.16|26.97|25.05|27.11|25.19|26.97|25.05|0
1645803870000|2022-02-25 15:44:30|27.08|25.16|27.14|25.22|27.14|25.22|27.06|25.14|0
1645803880000|2022-02-25 15:44:40|27.08|25.16|27.14|25.22|27.17|25.25|27.08|25.16|0
1645803890000|2022-02-25 15:44:50|27.22|25.3|27.41|25.49|27.41|25.49|27.22|25.3|0
1645803900000|2022-02-25 15:45:00|27.53|25.61|27.08|25.16|27.53|25.61|27.08|25.16|0
1645803910000|2022-02-25 15:45:10|27.3|25.38|27.58|25.66|27.58|25.66|27.3|25.38|0
1645803920000|2022-02-25 15:45:20|27.55|25.63|27.25|25.33|27.55|25.63|27.05|25.13|0
1645803930000|2022-02-25 15:45:30|27.3|25.38|27.36|25.44|27.36|25.44|27.3|25.38|0
1645803940000|2022-02-25 15:45:40|27.41|25.49|27.41|25.49|27.41|25.49|27.36|25.44|0
1645803950000|2022-02-25 15:45:50|27.36|25.44|27.58|25.66|27.58|25.66|27.36|25.44|0
1645803960000|2022-02-25 15:46:00|27.52|25.6|27.58|25.66|27.64|25.72|27.52|25.6|0
1645803970000|2022-02-25 15:46:10|27.86|25.94|27.97|26.05|27.97|26.05|27.86|25.94|0
1645803980000|2022-02-25 15:46:20|27.92|26|28.08|26.16|28.08|26.16|27.92|26|0
1645803990000|2022-02-25 15:46:30|28.14|26.22|28|26.08|28.14|26.22|28|26.08|0
1645804000000|2022-02-25 15:46:40|28.03|26.11|28.14|26.22|28.14|26.22|27.97|26.05|0
1645804010000|2022-02-25 15:46:50|28.05|26.13|28.14|26.22|28.14|26.22|28.05|26.13|0
1645804020000|2022-02-25 15:47:00|28.25|26.33|28.22|26.3|28.25|26.33|28.14|26.22|0
1645804030000|2022-02-25 15:47:10|28.25|26.33|28.31|26.39|28.31|26.39|28.2|26.28|0
1645804040000|2022-02-25 15:47:20|28.25|26.33|28.31|26.39|28.31|26.39|28.25|26.33|0
1645804050000|2022-02-25 15:47:30|28.25|26.33|28.37|26.45|28.37|26.45|28.2|26.28|0
1645804060000|2022-02-25 15:47:40|28.54|26.62|28.88|26.96|28.88|26.96|28.54|26.62|0
1645804070000|2022-02-25 15:47:50|28.79|26.87|29.11|27.19|29.11|27.19|28.79|26.87|0
1645804080000|2022-02-25 15:48:00|29|27.08|29.11|27.19|29.11|27.19|29|27.08|0
1645804090000|2022-02-25 15:48:10|29.17|27.25|29|27.08|29.17|27.25|29|27.08|0
1645804100000|2022-02-25 15:48:20|29.06|27.14|29.06|27.14|29.11|27.19|29.06|27.14|0
1645804110000|2022-02-25 15:48:30|29|27.08|29.17|27.25|29.17|27.25|29|27.08|0
1645804120000|2022-02-25 15:48:40|29|27.08|29.05|27.13|29.14|27.22|29|27.08|0
1645804130000|2022-02-25 15:48:50|28.88|26.96|29|27.08|29.05|27.13|28.88|26.96|0
1645804140000|2022-02-25 15:49:00|28.88|26.96|29|27.08|29|27.08|28.88|26.96|0
1645804150000|2022-02-25 15:49:10|29.11|27.19|29.23|27.31|29.23|27.31|29.11|27.19|0
1645804160000|2022-02-25 15:49:20|29.14|27.22|29.29|27.37|29.29|27.37|29.14|27.22|0
1645804170000|2022-02-25 15:49:30|29.23|27.31|29.29|27.37|29.37|27.45|29.23|27.31|0
1645804180000|2022-02-25 15:49:40|29.35|27.43|29.34|27.42|29.46|27.54|29.34|27.42|0
1645804190000|2022-02-25 15:49:50|29.4|27.48|29.4|27.48|29.52|27.6|29.4|27.48|0
1645804200000|2022-02-25 15:50:00|29.34|27.42|29|27.08|29.34|27.42|29|27.08|0
1645804210000|2022-02-25 15:50:10|28.88|26.96|28.91|26.99|28.91|26.99|28.76|26.84|0
1645804220000|2022-02-25 15:50:20|28.73|26.81|28.73|26.81|28.88|26.96|28.73|26.81|0
1645804230000|2022-02-25 15:50:30|28.65|26.73|28.53|26.61|28.65|26.73|28.53|26.61|0
1645804240000|2022-02-25 15:50:40|28.59|26.67|28.65|26.73|28.65|26.73|28.53|26.61|0
1645804250000|2022-02-25 15:50:50|28.71|26.79|28.94|27.02|28.94|27.02|28.68|26.76|0
1645804260000|2022-02-25 15:51:00|29.11|27.19|28.76|26.84|29.11|27.19|28.76|26.84|0
1645804270000|2022-02-25 15:51:10|28.88|26.96|28.65|26.73|28.88|26.96|28.65|26.73|0
1645804280000|2022-02-25 15:51:20|28.71|26.79|28.71|26.79|28.73|26.81|28.71|26.79|0
1645804290000|2022-02-25 15:51:30|28.76|26.84|28.65|26.73|28.82|26.9|28.65|26.73|0
1645804300000|2022-02-25 15:51:40|28.76|26.84|28.88|26.96|28.88|26.96|28.73|26.81|0
1645804310000|2022-02-25 15:51:50|28.94|27.02|28.85|26.93|28.99|27.07|28.85|26.93|0
1645804320000|2022-02-25 15:52:00|28.99|27.07|28.94|27.02|28.99|27.07|28.82|26.9|0
1645804330000|2022-02-25 15:52:10|28.96|27.04|29.23|27.31|29.23|27.31|28.96|27.04|0
1645804340000|2022-02-25 15:52:20|29.2|27.28|29.34|27.42|29.46|27.54|29.2|27.28|0
1645804350000|2022-02-25 15:52:30|29.23|27.31|29.05|27.13|29.23|27.31|29.05|27.13|0
1645804360000|2022-02-25 15:52:40|29.17|27.25|29.25|27.33|29.25|27.33|29.11|27.19|0
1645804370000|2022-02-25 15:52:50|29.28|27.36|29.46|27.54|29.46|27.54|29.28|27.36|0
1645804380000|2022-02-25 15:53:00|29.43|27.51|29.63|27.71|29.63|27.71|29.43|27.51|0
1645804390000|2022-02-25 15:53:10|29.69|27.77|29.75|27.83|29.81|27.89|29.69|27.77|0
1645804400000|2022-02-25 15:53:20|29.78|27.86|29.58|27.66|29.78|27.86|29.46|27.54|0
1645804410000|2022-02-25 15:53:30|29.78|27.86|29.27|27.35|29.81|27.89|29.27|27.35|0
1645804420000|2022-02-25 15:53:40|29.33|27.41|29.21|27.29|29.33|27.41|29.16|27.24|0
1645804430000|2022-02-25 15:53:50|28.26|26.34|28.26|26.34|28.32|26.4|28.26|26.34|0
1645804440000|2022-02-25 15:54:00|28.15|26.23|28.35|26.43|28.43|26.51|28.15|26.23|0
1645804450000|2022-02-25 15:54:10|28.43|26.51|28.43|26.51|28.49|26.57|28.38|26.46|0
1645804460000|2022-02-25 15:54:20|28.46|26.54|28.38|26.46|28.46|26.54|28.38|26.46|0
1645804470000|2022-02-25 15:54:30|28.49|26.57|28.4|26.48|28.49|26.57|28.38|26.46|0
1645804480000|2022-02-25 15:54:40|28.49|26.57|28.26|26.34|28.49|26.57|28.26|26.34|0
1645804490000|2022-02-25 15:54:50|28.15|26.23|27.92|26|28.15|26.23|27.92|26|0
1645804500000|2022-02-25 15:55:00|27.97|26.05|27.63|25.71|27.97|26.05|27.63|25.71|0
1645804510000|2022-02-25 15:55:10|27.92|26|28.2|26.28|28.2|26.28|27.92|26|0
1645804520000|2022-02-25 15:55:20|28.26|26.34|28.43|26.51|28.43|26.51|28.26|26.34|0
1645804530000|2022-02-25 15:55:30|28.67|26.75|28.43|26.51|28.67|26.75|28.43|26.51|0
1645804540000|2022-02-25 15:55:40|28.46|26.54|28.32|26.4|28.49|26.57|28.32|26.4|0
1645804550000|2022-02-25 15:55:50|28.43|26.51|28.37|26.45|28.49|26.57|28.37|26.45|0
1645804560000|2022-02-25 15:56:00|28.43|26.51|28.14|26.22|28.43|26.51|28.09|26.17|0
1645804570000|2022-02-25 15:56:10|27.97|26.05|27.97|26.05|28.14|26.22|27.97|26.05|0
1645804580000|2022-02-25 15:56:20|28.03|26.11|27.91|25.99|28.03|26.11|27.91|25.99|0
1645804590000|2022-02-25 15:56:30|27.86|25.94|28.14|26.22|28.14|26.22|27.86|25.94|0
1645804600000|2022-02-25 15:56:40|28.09|26.17|27.91|25.99|28.09|26.17|27.91|25.99|0
1645804610000|2022-02-25 15:56:50|28.09|26.17|28.26|26.34|28.26|26.34|28.09|26.17|0
1645804620000|2022-02-25 15:57:00|27.97|26.05|28.66|26.74|28.66|26.74|27.97|26.05|0
1645804630000|2022-02-25 15:57:10|28.84|26.92|29.07|27.15|29.13|27.21|28.84|26.92|0
1645804640000|2022-02-25 15:57:20|28.84|26.92|28.78|26.86|28.84|26.92|28.78|26.86|0
1645804650000|2022-02-25 15:57:30|28.9|26.98|29.04|27.12|29.04|27.12|28.9|26.98|0
1645804660000|2022-02-25 15:57:40|28.96|27.04|28.78|26.86|29.01|27.09|28.78|26.86|0
1645804670000|2022-02-25 15:57:50|28.52|26.6|28.49|26.57|28.52|26.6|28.37|26.45|0
1645804680000|2022-02-25 15:58:00|28.78|26.86|28.9|26.98|28.9|26.98|28.78|26.86|0
1645804690000|2022-02-25 15:58:10|28.78|26.86|28.78|26.86|28.78|26.86|28.78|26.86|0
1645804700000|2022-02-25 15:58:20|28.72|26.8|28.49|26.57|28.72|26.8|28.49|26.57|0
1645804710000|2022-02-25 15:58:30|28.37|26.45|28.26|26.34|28.37|26.45|28.26|26.34|0
1645804720000|2022-02-25 15:58:40|28.37|26.45|28.6|26.68|28.6|26.68|28.37|26.45|0
1645804730000|2022-02-25 15:58:50|28.55|26.63|28.78|26.86|28.78|26.86|28.55|26.63|0
1645804740000|2022-02-25 15:59:00|28.6|26.68|28.49|26.57|28.66|26.74|28.43|26.51|0
1645804750000|2022-02-25 15:59:10|28.26|26.34|28.2|26.28|28.26|26.34|28.2|26.28|0
1645804760000|2022-02-25 15:59:20|28.14|26.22|27.88|25.96|28.28|26.36|27.88|25.96|0
1645804770000|2022-02-25 15:59:30|28.03|26.11|26.79|24.87|28.03|26.11|26.79|24.87|0
1645804780000|2022-02-25 15:59:40|26.51|24.59|26.84|24.92|26.84|24.92|26.51|24.59|0
1645804790000|2022-02-25 15:59:50|27.46|25.54|27.34|25.42|27.46|25.54|27.12|25.2|0
1645804800000|2022-02-25 16:00:00|27.57|25.65|26.79|24.87|27.91|25.99|26.79|24.87|0
1645804810000|2022-02-25 16:00:10|26.62|24.7|27.01|25.09|27.04|25.12|26.62|24.7|0
1645804820000|2022-02-25 16:00:20|26.7|24.78|25.97|24.05|26.73|24.81|25.97|24.05|0
1645804830000|2022-02-25 16:00:30|26.02|24.1|25.86|23.94|26.02|24.1|25.83|23.91|0
1645804840000|2022-02-25 16:00:40|26.05|24.13|26.18|24.26|26.18|24.26|25.97|24.05|0
1645804850000|2022-02-25 16:00:50|26.29|24.37|26.24|24.32|26.46|24.54|26.24|24.32|0
1645804860000|2022-02-25 16:01:00|26.26|24.34|27.17|25.25|27.17|25.25|26.26|24.34|0
1645804870000|2022-02-25 16:01:10|27.34|25.42|26.9|24.98|27.34|25.42|26.9|24.98|0
1645804880000|2022-02-25 16:01:20|26.73|24.81|27.06|25.14|27.06|25.14|26.73|24.81|0
1645804890000|2022-02-25 16:01:30|27.17|25.25|26.95|25.03|27.29|25.37|26.95|25.03|0
1645804900000|2022-02-25 16:01:40|26.9|24.98|26.9|24.98|26.9|24.98|26.73|24.81|0
1645804910000|2022-02-25 16:01:50|27.06|25.14|26.95|25.03|27.12|25.2|26.95|25.03|0
1645804920000|2022-02-25 16:02:00|26.78|24.86|27.17|25.25|27.17|25.25|26.78|24.86|0
1645804930000|2022-02-25 16:02:10|26.9|24.98|26.87|24.95|27.14|25.22|26.87|24.95|0
1645804940000|2022-02-25 16:02:20|27.01|25.09|27.29|25.37|27.29|25.37|26.95|25.03|0
1645804950000|2022-02-25 16:02:30|27.51|25.59|28.02|26.1|28.02|26.1|27.51|25.59|0
1645804960000|2022-02-25 16:02:40|27.97|26.05|28.14|26.22|28.14|26.22|27.97|26.05|0
1645804970000|2022-02-25 16:02:50|28.22|26.3|28.25|26.33|28.25|26.33|28.19|26.27|0
1645804980000|2022-02-25 16:03:00|28.31|26.39|28.25|26.33|28.31|26.39|28.14|26.22|0
1645804990000|2022-02-25 16:03:10|28.6|26.68|28.83|26.91|28.83|26.91|28.6|26.68|0
1645805000000|2022-02-25 16:03:20|28.77|26.85|28.83|26.91|28.83|26.91|28.77|26.85|0
1645805010000|2022-02-25 16:03:30|28.77|26.85|28.74|26.82|28.77|26.85|28.6|26.68|0
1645805020000|2022-02-25 16:03:40|28.83|26.91|28.66|26.74|28.83|26.91|28.66|26.74|0
1645805030000|2022-02-25 16:03:50|28.72|26.8|28.72|26.8|28.77|26.85|28.54|26.62|0
1645805040000|2022-02-25 16:04:00|28.83|26.91|28.66|26.74|28.83|26.91|28.42|26.5|0
1645805050000|2022-02-25 16:04:10|28.39|26.47|28.54|26.62|28.54|26.62|28.39|26.47|0
1645805060000|2022-02-25 16:04:20|28.77|26.85|28.86|26.94|29.01|27.09|28.77|26.85|0
1645805070000|2022-02-25 16:04:30|29.01|27.09|28.6|26.68|29.07|27.15|28.6|26.68|0
1645805080000|2022-02-25 16:04:40|28.8|26.88|29.01|27.09|29.01|27.09|28.8|26.88|0
1645805090000|2022-02-25 16:04:50|29.15|27.23|29.27|27.35|29.39|27.47|29.15|27.23|0
1645805100000|2022-02-25 16:05:00|29.24|27.32|29.36|27.44|29.36|27.44|29.24|27.32|0
1645805110000|2022-02-25 16:05:10|29.07|27.15|28.95|27.03|29.07|27.15|28.89|26.97|0
1645805120000|2022-02-25 16:05:20|28.83|26.91|28.74|26.82|28.83|26.91|28.54|26.62|0
1645805130000|2022-02-25 16:05:30|28.83|26.91|28.71|26.79|28.83|26.91|28.48|26.56|0
1645805140000|2022-02-25 16:05:40|28.65|26.73|28.71|26.79|28.71|26.79|28.65|26.73|0
1645805150000|2022-02-25 16:05:50|28.83|26.91|28.71|26.79|28.83|26.91|28.71|26.79|0
1645805160000|2022-02-25 16:06:00|28.6|26.68|28.77|26.85|28.83|26.91|28.54|26.62|0
1645805170000|2022-02-25 16:06:10|28.89|26.97|29.06|27.14|29.06|27.14|28.89|26.97|0
1645805180000|2022-02-25 16:06:20|28.97|27.05|28.6|26.68|28.97|27.05|28.6|26.68|0
1645805190000|2022-02-25 16:06:30|28.83|26.91|28.71|26.79|29.03|27.11|28.71|26.79|0
1645805200000|2022-02-25 16:06:40|28.89|26.97|28.71|26.79|28.95|27.03|28.71|26.79|0
1645805210000|2022-02-25 16:06:50|28.57|26.65|28.57|26.65|28.71|26.79|28.57|26.65|0
1645805220000|2022-02-25 16:07:00|28.74|26.82|28.77|26.85|28.77|26.85|28.71|26.79|0
1645805230000|2022-02-25 16:07:10|28.68|26.76|28.25|26.33|28.68|26.76|28.25|26.33|0
1645805240000|2022-02-25 16:07:20|28.07|26.15|27.9|25.98|28.07|26.15|27.85|25.93|0
1645805250000|2022-02-25 16:07:30|27.82|25.9|27.96|26.04|27.99|26.07|27.82|25.9|0
1645805260000|2022-02-25 16:07:40|27.68|25.76|27.34|25.42|27.68|25.76|27.34|25.42|0
1645805270000|2022-02-25 16:07:50|27.39|25.47|27.51|25.59|27.67|25.75|27.39|25.47|0
1645805280000|2022-02-25 16:08:00|28.02|26.1|28.07|26.15|28.13|26.21|28.02|26.1|0
1645805290000|2022-02-25 16:08:10|28.19|26.27|28.19|26.27|28.19|26.27|28.02|26.1|0
1645805300000|2022-02-25 16:08:20|28.3|26.38|28.36|26.44|28.36|26.44|28.3|26.38|0
1645805310000|2022-02-25 16:08:30|28.48|26.56|28.02|26.1|28.48|26.56|28.02|26.1|0
1645805320000|2022-02-25 16:08:40|28.42|26.5|28.48|26.56|28.48|26.56|28.36|26.44|0
1645805330000|2022-02-25 16:08:50|28.42|26.5|28.42|26.5|28.48|26.56|28.42|26.5|0
1645805340000|2022-02-25 16:09:00|28.3|26.38|28.48|26.56|28.48|26.56|28.3|26.38|0
1645805350000|2022-02-25 16:09:10|28.71|26.79|28.83|26.91|28.83|26.91|28.65|26.73|0
1645805360000|2022-02-25 16:09:20|28.65|26.73|28.77|26.85|28.77|26.85|28.65|26.73|0
1645805370000|2022-02-25 16:09:30|28.83|26.91|28.83|26.91|28.83|26.91|28.71|26.79|0
1645805380000|2022-02-25 16:09:40|28.77|26.85|28.83|26.91|28.85|26.93|28.77|26.85|0
1645805390000|2022-02-25 16:09:50|29.12|27.2|29.06|27.14|29.24|27.32|29.06|27.14|0
1645805400000|2022-02-25 16:10:00|29.18|27.26|28.77|26.85|29.18|27.26|28.77|26.85|0
1645805410000|2022-02-25 16:10:10|28.74|26.82|28.94|27.02|28.94|27.02|28.71|26.79|0
1645805420000|2022-02-25 16:10:20|28.83|26.91|28.65|26.73|28.83|26.91|28.65|26.73|0
1645805430000|2022-02-25 16:10:30|28.71|26.79|28.77|26.85|28.91|26.99|28.71|26.79|0
1645805440000|2022-02-25 16:10:40|28.82|26.9|28.88|26.96|28.91|26.99|28.82|26.9|0
1645805450000|2022-02-25 16:10:50|28.85|26.93|28.88|26.96|28.88|26.96|28.85|26.93|0
1645805460000|2022-02-25 16:11:00|28.94|27.02|28.94|27.02|29|27.08|28.82|26.9|0
1645805470000|2022-02-25 16:11:10|29.06|27.14|29|27.08|29.12|27.2|29|27.08|0
1645805480000|2022-02-25 16:11:20|29.18|27.26|29.24|27.32|29.24|27.32|29.12|27.2|0
1645805490000|2022-02-25 16:11:30|29.18|27.26|29.18|27.26|29.21|27.29|29.18|27.26|0
1645805500000|2022-02-25 16:11:40|29.24|27.32|29.35|27.43|29.35|27.43|29.24|27.32|0
1645805510000|2022-02-25 16:11:50|29.47|27.55|30.13|28.21|30.13|28.21|29.47|27.55|0
1645805520000|2022-02-25 16:12:00|29.95|28.03|29.59|27.67|29.95|28.03|29.59|27.67|0
1645805530000|2022-02-25 16:12:10|29.71|27.79|29.77|27.85|29.77|27.85|29.71|27.79|0
1645805540000|2022-02-25 16:12:20|29.65|27.73|29.83|27.91|29.83|27.91|29.65|27.73|0
1645805550000|2022-02-25 16:12:30|29.89|27.97|30.07|28.15|30.07|28.15|29.89|27.97|0
1645805560000|2022-02-25 16:12:40|30.13|28.21|30.28|28.36|30.28|28.36|30.13|28.21|0
1645805570000|2022-02-25 16:12:50|30.16|28.24|30.25|28.33|30.32|28.4|30.16|28.24|0
1645805580000|2022-02-25 16:13:00|30.38|28.46|30.25|28.33|30.62|28.7|30.25|28.33|0
1645805590000|2022-02-25 16:13:10|30.32|28.4|30.8|28.88|30.8|28.88|30.32|28.4|0
1645805600000|2022-02-25 16:13:20|30.74|28.82|30.83|28.91|30.83|28.91|30.68|28.76|0
1645805610000|2022-02-25 16:13:30|30.87|28.95|30.83|28.91|30.99|29.07|30.83|28.91|0
1645805620000|2022-02-25 16:13:40|30.99|29.07|30.99|29.07|31.05|29.13|30.99|29.07|0
1645805630000|2022-02-25 16:13:50|31.05|29.13|31.18|29.26|31.24|29.32|31.05|29.13|0
1645805640000|2022-02-25 16:14:00|31.3|29.38|31.74|29.82|31.74|29.82|31.3|29.38|0
1645805650000|2022-02-25 16:14:10|31.99|30.07|31.36|29.44|31.99|30.07|31.36|29.44|0
1645805660000|2022-02-25 16:14:20|31.42|29.5|31.18|29.26|31.42|29.5|31.18|29.26|0
1645805670000|2022-02-25 16:14:30|31.36|29.44|31.3|29.38|31.36|29.44|31.3|29.38|0
1645805680000|2022-02-25 16:14:40|31.17|29.25|31.05|29.13|31.24|29.32|31.05|29.13|0
1645805690000|2022-02-25 16:14:50|31.11|29.19|31.11|29.19|31.11|29.19|30.99|29.07|0
1645805700000|2022-02-25 16:15:00|30.86|28.94|31.05|29.13|31.05|29.13|30.86|28.94|0
1645805710000|2022-02-25 16:15:10|30.99|29.07|31.24|29.32|31.24|29.32|30.99|29.07|0
1645805720000|2022-02-25 16:15:20|31.3|29.38|31.3|29.38|31.3|29.38|31.11|29.19|0
1645805730000|2022-02-25 16:15:30|31.24|29.32|31.55|29.63|31.55|29.63|31.24|29.32|0
1645805740000|2022-02-25 16:15:40|31.49|29.57|31.42|29.5|31.49|29.57|31.36|29.44|0
1645805750000|2022-02-25 16:15:50|31.58|29.66|31.55|29.63|31.61|29.69|31.55|29.63|0
1645805760000|2022-02-25 16:16:00|31.42|29.5|31.42|29.5|31.61|29.69|31.42|29.5|0
1645805770000|2022-02-25 16:16:10|31.49|29.57|31.36|29.44|31.49|29.57|31.3|29.38|0
1645805780000|2022-02-25 16:16:20|31.42|29.5|31.36|29.44|31.49|29.57|31.36|29.44|0
1645805790000|2022-02-25 16:16:30|31.55|29.63|31.42|29.5|31.55|29.63|31.42|29.5|0
1645805800000|2022-02-25 16:16:40|31.36|29.44|31.26|29.34|31.36|29.44|31.26|29.34|0
1645805810000|2022-02-25 16:16:50|31.23|29.31|31.17|29.25|31.23|29.31|31.17|29.25|0
1645805820000|2022-02-25 16:17:00|31.05|29.13|30.99|29.07|31.05|29.13|30.92|29|0
1645805830000|2022-02-25 16:17:10|30.92|29|30.37|28.45|30.92|29|30.37|28.45|0
1645805840000|2022-02-25 16:17:20|30.49|28.57|30.55|28.63|30.68|28.76|30.49|28.57|0
1645805850000|2022-02-25 16:17:30|30.49|28.57|30.37|28.45|30.49|28.57|30.37|28.45|0
1645805860000|2022-02-25 16:17:40|30.4|28.48|30.68|28.76|30.68|28.76|30.4|28.48|0
1645805870000|2022-02-25 16:17:50|30.55|28.63|30.68|28.76|30.68|28.76|30.55|28.63|0
1645805880000|2022-02-25 16:18:00|30.86|28.94|30.86|28.94|30.92|29|30.86|28.94|0
1645805890000|2022-02-25 16:18:10|30.74|28.82|30.8|28.88|30.86|28.94|30.74|28.82|0
1645805900000|2022-02-25 16:18:20|30.86|28.94|30.8|28.88|30.86|28.94|30.8|28.88|0
1645805910000|2022-02-25 16:18:30|30.74|28.82|30.92|29|30.92|29|30.74|28.82|0
1645805920000|2022-02-25 16:18:40|30.8|28.88|30.86|28.94|30.86|28.94|30.8|28.88|0
1645805930000|2022-02-25 16:18:50|30.92|29|30.98|29.06|30.98|29.06|30.92|29|0
1645805940000|2022-02-25 16:19:00|31.05|29.13|31.23|29.31|31.23|29.31|31.05|29.13|0
1645805950000|2022-02-25 16:19:10|31.11|29.19|31.23|29.31|31.29|29.37|31.11|29.19|0
1645805960000|2022-02-25 16:19:20|31.36|29.44|31.54|29.62|31.54|29.62|31.36|29.44|0
1645805970000|2022-02-25 16:19:30|31.64|29.72|31.73|29.81|31.73|29.81|31.64|29.72|0
1645805980000|2022-02-25 16:19:40|31.8|29.88|32.18|30.26|32.18|30.26|31.8|29.88|0
1645805990000|2022-02-25 16:19:50|31.99|30.07|32.5|30.58|32.5|30.58|31.99|30.07|0
1645806000000|2022-02-25 16:20:00|32.69|30.77|32.62|30.7|32.75|30.83|32.56|30.64|0
1645806010000|2022-02-25 16:20:10|32.75|30.83|31.7|29.78|32.75|30.83|31.7|29.78|0
1645806020000|2022-02-25 16:20:20|31.63|29.71|31.63|29.71|31.63|29.71|31.63|29.71|0
1645806030000|2022-02-25 16:20:30|31.44|29.52|31.38|29.46|31.44|29.52|31.38|29.46|0
1645806040000|2022-02-25 16:20:40|31.57|29.65|31.57|29.65|31.63|29.71|31.57|29.65|0
1645806050000|2022-02-25 16:20:50|31.63|29.71|31.63|29.71|31.63|29.71|31.63|29.71|0
1645806060000|2022-02-25 16:21:00|31.7|29.78|31.38|29.46|31.7|29.78|31.32|29.4|0
1645806070000|2022-02-25 16:21:10|31.44|29.52|31.16|29.24|31.44|29.52|31.16|29.24|0
1645806080000|2022-02-25 16:21:20|31.26|29.34|31.76|29.84|31.76|29.84|31.26|29.34|0
1645806090000|2022-02-25 16:21:30|31.89|29.97|31.89|29.97|32.02|30.1|31.89|29.97|0
1645806100000|2022-02-25 16:21:40|31.82|29.9|31.82|29.9|31.89|29.97|31.82|29.9|0
1645806110000|2022-02-25 16:21:50|31.76|29.84|31.95|30.03|31.95|30.03|31.76|29.84|0
1645806120000|2022-02-25 16:22:00|31.89|29.97|31.76|29.84|31.89|29.97|31.76|29.84|0
1645806130000|2022-02-25 16:22:10|32.14|30.22|32.21|30.29|32.27|30.35|32.08|30.16|0
1645806140000|2022-02-25 16:22:20|32.4|30.48|32.72|30.8|32.72|30.8|32.3|30.38|0
1645806150000|2022-02-25 16:22:30|32.66|30.74|32.66|30.74|32.66|30.74|32.56|30.64|0
1645806160000|2022-02-25 16:22:40|32.72|30.8|32.75|30.83|32.75|30.83|32.66|30.74|0
1645806170000|2022-02-25 16:22:50|32.92|31|32.53|30.61|32.92|31|32.53|30.61|0
1645806180000|2022-02-25 16:23:00|32.59|30.67|32.4|30.48|32.59|30.67|32.33|30.41|0
1645806190000|2022-02-25 16:23:10|32.33|30.41|32.3|30.38|32.33|30.41|32.27|30.35|0
1645806200000|2022-02-25 16:23:20|32.43|30.51|32.46|30.54|32.59|30.67|32.43|30.51|0
1645806210000|2022-02-25 16:23:30|32.53|30.61|32.4|30.48|32.53|30.61|32.4|30.48|0
1645806220000|2022-02-25 16:23:40|32.46|30.54|32.4|30.48|32.46|30.54|32.4|30.48|0
1645806230000|2022-02-25 16:23:50|32.33|30.41|32.46|30.54|32.46|30.54|32.33|30.41|0
1645806240000|2022-02-25 16:24:00|32.2|30.28|32.27|30.35|32.27|30.35|32.2|30.28|0
1645806250000|2022-02-25 16:24:10|32.2|30.28|32.4|30.48|32.4|30.48|32.2|30.28|0
1645806260000|2022-02-25 16:24:20|32.3|30.38|32.4|30.48|32.43|30.51|32.3|30.38|0
1645806270000|2022-02-25 16:24:30|32.46|30.54|32.43|30.51|32.46|30.54|32.33|30.41|0
1645806280000|2022-02-25 16:24:40|32.4|30.48|32.4|30.48|32.4|30.48|32.33|30.41|0
1645806290000|2022-02-25 16:24:50|32.33|30.41|32.4|30.48|32.4|30.48|32.33|30.41|0
1645806300000|2022-02-25 16:25:00|32.33|30.41|32.4|30.48|32.4|30.48|32.14|30.22|0
1645806310000|2022-02-25 16:25:10|32.56|30.64|32.33|30.41|32.59|30.67|32.33|30.41|0
1645806320000|2022-02-25 16:25:20|32.4|30.48|32.33|30.41|32.4|30.48|32.2|30.28|0
1645806330000|2022-02-25 16:25:30|32.2|30.28|32.2|30.28|32.4|30.48|32.14|30.22|0
1645806340000|2022-02-25 16:25:40|32.07|30.15|32.33|30.41|32.33|30.41|32.07|30.15|0
1645806350000|2022-02-25 16:25:50|32.4|30.48|32.2|30.28|32.4|30.48|32.2|30.28|0
1645806360000|2022-02-25 16:26:00|32.07|30.15|32.01|30.09|32.2|30.28|32.01|30.09|0
1645806370000|2022-02-25 16:26:10|31.95|30.03|32.04|30.12|32.14|30.22|31.95|30.03|0
1645806380000|2022-02-25 16:26:20|31.88|29.96|31.91|29.99|31.95|30.03|31.82|29.9|0
1645806390000|2022-02-25 16:26:30|31.95|30.03|31.82|29.9|31.95|30.03|31.69|29.77|0
1645806400000|2022-02-25 16:26:40|31.75|29.83|31.75|29.83|31.85|29.93|31.75|29.83|0
1645806410000|2022-02-25 16:26:50|31.85|29.93|31.69|29.77|31.85|29.93|31.69|29.77|0
1645806420000|2022-02-25 16:27:00|31.56|29.64|31.56|29.64|31.56|29.64|31.44|29.52|0
1645806430000|2022-02-25 16:27:10|31.5|29.58|31.59|29.67|31.59|29.67|31.44|29.52|0
1645806440000|2022-02-25 16:27:20|31.5|29.58|30.94|29.02|31.5|29.58|30.94|29.02|0
1645806450000|2022-02-25 16:27:30|31|29.08|31.12|29.2|31.12|29.2|31|29.08|0
1645806460000|2022-02-25 16:27:40|31|29.08|30.87|28.95|31|29.08|30.87|28.95|0
1645806470000|2022-02-25 16:27:50|30.81|28.89|30.81|28.89|30.87|28.95|30.78|28.86|0
1645806480000|2022-02-25 16:28:00|30.9|28.98|30.9|28.98|30.9|28.98|30.87|28.95|0
1645806490000|2022-02-25 16:28:10|31|29.08|31.06|29.14|31.06|29.14|31|29.08|0
1645806500000|2022-02-25 16:28:20|31.18|29.26|31.37|29.45|31.37|29.45|31.18|29.26|0
1645806510000|2022-02-25 16:28:30|31.44|29.52|31.4|29.48|31.44|29.52|31.34|29.42|0
1645806520000|2022-02-25 16:28:40|31.37|29.45|31.47|29.55|31.47|29.55|31.37|29.45|0
1645806530000|2022-02-25 16:28:50|31.44|29.52|31.37|29.45|31.44|29.52|31.31|29.39|0
1645806540000|2022-02-25 16:29:00|31.31|29.39|31.62|29.7|31.62|29.7|31.31|29.39|0
1645806550000|2022-02-25 16:29:10|31.56|29.64|31.62|29.7|31.69|29.77|31.56|29.64|0
1645806560000|2022-02-25 16:29:20|31.72|29.8|30.45|28.53|33.13|31.21|30.45|28.53|0
1645806570000|2022-02-25 16:29:30|30.2|28.28|31.53|29.61|31.53|29.61|30.2|28.28|0
1645806580000|2022-02-25 16:29:40|31.4|29.48|31.46|29.54|31.46|29.54|31.4|29.48|0
1645806590000|2022-02-25 16:29:50|31.43|29.51|32.2|30.28|32.2|30.28|31.4|29.48|0
1645806600000|2022-02-25 16:30:00|32.23|30.31|32.2|30.28|32.26|30.34|32.13|30.21|0
1645806610000|2022-02-25 16:30:10|32.13|30.21|31.88|29.96|32.13|30.21|31.88|29.96|0
1645806620000|2022-02-25 16:30:20|31.81|29.89|31.56|29.64|31.81|29.89|31.56|29.64|0
1645806630000|2022-02-25 16:30:30|31.69|29.77|31.62|29.7|31.69|29.77|31.53|29.61|0
1645806640000|2022-02-25 16:30:40|31.5|29.58|31.94|30.02|31.94|30.02|31.44|29.52|0
1645806650000|2022-02-25 16:30:50|31.88|29.96|31.94|30.02|31.94|30.02|31.88|29.96|0
1645806660000|2022-02-25 16:31:00|32|30.08|31.62|29.7|32|30.08|31.62|29.7|0
1645806670000|2022-02-25 16:31:10|31.69|29.77|32.07|30.15|32.07|30.15|31.69|29.77|0
1645806680000|2022-02-25 16:31:20|32.13|30.21|31.81|29.89|32.13|30.21|31.81|29.89|0
1645806690000|2022-02-25 16:31:30|32.07|30.15|31.91|29.99|32.07|30.15|31.91|29.99|0
1645806700000|2022-02-25 16:31:40|31.88|29.96|31.88|29.96|31.88|29.96|31.81|29.89|0
1645806710000|2022-02-25 16:31:50|31.62|29.7|31.88|29.96|31.88|29.96|31.62|29.7|0
1645806720000|2022-02-25 16:32:00|31.75|29.83|31.62|29.7|31.88|29.96|31.53|29.61|0
1645806730000|2022-02-25 16:32:10|31.5|29.58|31.5|29.58|31.5|29.58|31.31|29.39|0
1645806740000|2022-02-25 16:32:20|31.69|29.77|31.59|29.67|31.69|29.77|31.59|29.67|0
1645806750000|2022-02-25 16:32:30|31.62|29.7|31.37|29.45|31.62|29.7|31.37|29.45|0
1645806760000|2022-02-25 16:32:40|31.18|29.26|31.06|29.14|31.18|29.26|31|29.08|0
1645806770000|2022-02-25 16:32:50|31.18|29.26|31.31|29.39|31.34|29.42|31.18|29.26|0
1645806780000|2022-02-25 16:33:00|31.56|29.64|31.43|29.51|31.68|29.76|31.43|29.51|0
1645806790000|2022-02-25 16:33:10|31.56|29.64|31.78|29.86|31.81|29.89|31.56|29.64|0
1645806800000|2022-02-25 16:33:20|31.87|29.95|31.78|29.86|31.87|29.95|31.68|29.76|0
1645806810000|2022-02-25 16:33:30|31.87|29.95|32.13|30.21|32.13|30.21|31.87|29.95|0
1645806820000|2022-02-25 16:33:40|32.09|30.17|32.32|30.4|32.32|30.4|32.09|30.17|0
1645806830000|2022-02-25 16:33:50|32.38|30.46|32.64|30.72|32.64|30.72|32.38|30.46|0
1645806840000|2022-02-25 16:34:00|32.7|30.78|32.67|30.75|32.7|30.78|32.64|30.72|0
1645806850000|2022-02-25 16:34:10|32.64|30.72|32.9|30.98|32.9|30.98|32.45|30.53|0
1645806860000|2022-02-25 16:34:20|32.83|30.91|32.77|30.85|32.86|30.94|32.77|30.85|0
1645806870000|2022-02-25 16:34:30|32.64|30.72|32.57|30.65|32.77|30.85|32.57|30.65|0
1645806880000|2022-02-25 16:34:40|32.7|30.78|32.64|30.72|32.7|30.78|32.64|30.72|0
1645806890000|2022-02-25 16:34:50|32.57|30.65|32.57|30.65|32.67|30.75|32.57|30.65|0
1645806900000|2022-02-25 16:35:00|32.7|30.78|32.83|30.91|32.83|30.91|32.7|30.78|0
1645806910000|2022-02-25 16:35:10|32.99|31.07|32.9|30.98|32.99|31.07|32.9|30.98|0
1645806920000|2022-02-25 16:35:20|32.77|30.85|32.83|30.91|32.83|30.91|32.7|30.78|0
1645806930000|2022-02-25 16:35:30|32.77|30.85|32.77|30.85|32.77|30.85|32.77|30.85|0
1645806940000|2022-02-25 16:35:40|32.64|30.72|32.67|30.75|32.67|30.75|32.64|30.72|0
1645806950000|2022-02-25 16:35:50|32.64|30.72|32.51|30.59|32.64|30.72|32.44|30.52|0
1645806960000|2022-02-25 16:36:00|32.57|30.65|32.25|30.33|32.64|30.72|32.25|30.33|0
1645806970000|2022-02-25 16:36:10|32.32|30.4|32.06|30.14|32.32|30.4|32.06|30.14|0
1645806980000|2022-02-25 16:36:20|31.93|30.01|31.68|29.76|31.93|30.01|31.68|29.76|0
1645806990000|2022-02-25 16:36:30|31.81|29.89|31.27|29.35|31.81|29.89|31.27|29.35|0
1645807000000|2022-02-25 16:36:40|31.3|29.38|31.62|29.7|31.68|29.76|31.3|29.38|0
1645807010000|2022-02-25 16:36:50|31.43|29.51|31.24|29.32|31.49|29.57|31.24|29.32|0
1645807020000|2022-02-25 16:37:00|31.3|29.38|30.99|29.07|31.43|29.51|30.99|29.07|0
1645807030000|2022-02-25 16:37:10|30.93|29.01|31.18|29.26|31.24|29.32|30.93|29.01|0
1645807040000|2022-02-25 16:37:20|31.24|29.32|31.37|29.45|31.37|29.45|31.24|29.32|0
1645807050000|2022-02-25 16:37:30|31.24|29.32|31.15|29.23|31.3|29.38|31.05|29.13|0
1645807060000|2022-02-25 16:37:40|31.24|29.32|31.05|29.13|31.24|29.32|31.05|29.13|0
1645807070000|2022-02-25 16:37:50|31.12|29.2|30.84|28.92|31.12|29.2|30.84|28.92|0
1645807080000|2022-02-25 16:38:00|30.96|29.04|30.62|28.7|30.96|29.04|30.56|28.64|0
1645807090000|2022-02-25 16:38:10|30.84|28.92|30.84|28.92|30.84|28.92|30.74|28.82|0
1645807100000|2022-02-25 16:38:20|30.87|28.95|30.93|29.01|30.93|29.01|30.87|28.95|0
1645807110000|2022-02-25 16:38:30|31.12|29.2|31.3|29.38|31.3|29.38|31.12|29.2|0
1645807120000|2022-02-25 16:38:40|31.18|29.26|31.36|29.44|31.36|29.44|31.18|29.26|0
1645807130000|2022-02-25 16:38:50|31.62|29.7|31.71|29.79|31.71|29.79|31.62|29.7|0
1645807140000|2022-02-25 16:39:00|31.68|29.76|31.68|29.76|31.68|29.76|31.62|29.7|0
1645807150000|2022-02-25 16:39:10|31.62|29.7|31.68|29.76|31.68|29.76|31.43|29.51|0
1645807160000|2022-02-25 16:39:20|31.62|29.7|31.68|29.76|31.77|29.85|31.62|29.7|0
1645807170000|2022-02-25 16:39:30|31.61|29.69|31.74|29.82|31.74|29.82|31.61|29.69|0
1645807180000|2022-02-25 16:39:40|31.87|29.95|31.68|29.76|31.87|29.95|31.68|29.76|0
1645807190000|2022-02-25 16:39:50|31.74|29.82|31.71|29.79|31.77|29.85|31.68|29.76|0
1645807200000|2022-02-25 16:40:00|31.55|29.63|31.83|29.91|31.93|30.01|31.55|29.63|0
1645807210000|2022-02-25 16:40:10|31.64|29.72|31.11|29.19|31.68|29.76|31.11|29.19|0
1645807220000|2022-02-25 16:40:20|30.93|29.01|31.11|29.19|31.11|29.19|30.8|28.88|0
1645807230000|2022-02-25 16:40:30|31.18|29.26|31.39|29.47|31.39|29.47|31.18|29.26|0
1645807240000|2022-02-25 16:40:40|31.43|29.51|31.61|29.69|31.68|29.76|31.43|29.51|0
1645807250000|2022-02-25 16:40:50|31.55|29.63|31.68|29.76|31.68|29.76|31.46|29.54|0
1645807260000|2022-02-25 16:41:00|31.8|29.88|31.87|29.95|31.87|29.95|31.68|29.76|0
1645807270000|2022-02-25 16:41:10|31.74|29.82|31.83|29.91|31.87|29.95|31.74|29.82|0
1645807280000|2022-02-25 16:41:20|32.06|30.14|32.25|30.33|32.25|30.33|31.99|30.07|0
1645807290000|2022-02-25 16:41:30|32.37|30.45|32.44|30.52|32.44|30.52|32.31|30.39|0
1645807300000|2022-02-25 16:41:40|32.18|30.26|31.74|29.82|32.18|30.26|31.74|29.82|0
1645807310000|2022-02-25 16:41:50|31.68|29.76|31.86|29.94|31.86|29.94|31.68|29.76|0
1645807320000|2022-02-25 16:42:00|31.8|29.88|31.93|30.01|31.99|30.07|31.8|29.88|0
1645807330000|2022-02-25 16:42:10|32.05|30.13|31.99|30.07|32.12|30.2|31.96|30.04|0
1645807340000|2022-02-25 16:42:20|31.93|30.01|32.05|30.13|32.05|30.13|31.93|30.01|0
1645807350000|2022-02-25 16:42:30|32.25|30.33|32.31|30.39|32.37|30.45|32.18|30.26|0
1645807360000|2022-02-25 16:42:40|32.37|30.45|32.37|30.45|32.37|30.45|32.31|30.39|0
1645807370000|2022-02-25 16:42:50|32.31|30.39|32.31|30.39|32.31|30.39|32.24|30.32|0
1645807380000|2022-02-25 16:43:00|32.18|30.26|31.99|30.07|32.18|30.26|31.99|30.07|0
1645807390000|2022-02-25 16:43:10|31.96|30.04|31.93|30.01|32.05|30.13|31.93|30.01|0
1645807400000|2022-02-25 16:43:20|31.86|29.94|31.86|29.94|31.93|30.01|31.86|29.94|0
1645807410000|2022-02-25 16:43:30|31.74|29.82|31.42|29.5|31.74|29.82|31.42|29.5|0
1645807420000|2022-02-25 16:43:40|31.48|29.56|31.74|29.82|31.8|29.88|31.48|29.56|0
1645807430000|2022-02-25 16:43:50|31.8|29.88|31.8|29.88|31.8|29.88|31.74|29.82|0
1645807440000|2022-02-25 16:44:00|31.86|29.94|31.86|29.94|31.93|30.01|31.8|29.88|0
1645807450000|2022-02-25 16:44:10|31.74|29.82|31.93|30.01|31.93|30.01|31.74|29.82|0
1645807460000|2022-02-25 16:44:20|31.42|29.5|31.26|29.34|31.48|29.56|31.23|29.31|0
1645807470000|2022-02-25 16:44:30|31.42|29.5|31.23|29.31|31.42|29.5|31.23|29.31|0
1645807480000|2022-02-25 16:44:40|31.17|29.25|31.3|29.38|31.3|29.38|31.17|29.25|0
1645807490000|2022-02-25 16:44:50|31.23|29.31|31.48|29.56|31.48|29.56|31.23|29.31|0
1645807500000|2022-02-25 16:45:00|31.61|29.69|31.92|30|31.92|30|31.61|29.69|0
1645807510000|2022-02-25 16:45:10|31.89|29.97|31.89|29.97|31.92|30|31.86|29.94|0
1645807520000|2022-02-25 16:45:20|31.92|30|32.05|30.13|32.08|30.16|31.92|30|0
1645807530000|2022-02-25 16:45:30|31.95|30.03|32.05|30.13|32.05|30.13|31.95|30.03|0
1645807540000|2022-02-25 16:45:40|32.31|30.39|32.43|30.51|32.43|30.51|32.31|30.39|0
1645807550000|2022-02-25 16:45:50|32.5|30.58|32.63|30.71|32.63|30.71|32.43|30.51|0
1645807560000|2022-02-25 16:46:00|32.69|30.77|32.59|30.67|32.69|30.77|32.37|30.45|0
1645807570000|2022-02-25 16:46:10|32.56|30.64|32.34|30.42|32.56|30.64|32.34|30.42|0
1645807580000|2022-02-25 16:46:20|32.43|30.51|32.37|30.45|32.5|30.58|32.37|30.45|0
1645807590000|2022-02-25 16:46:30|32.43|30.51|32.08|30.16|32.43|30.51|32.08|30.16|0
1645807600000|2022-02-25 16:46:40|32.11|30.19|32.37|30.45|32.43|30.51|32.11|30.19|0
1645807610000|2022-02-25 16:46:50|32.3|30.38|32.05|30.13|32.37|30.45|32.05|30.13|0
1645807620000|2022-02-25 16:47:00|32.11|30.19|31.86|29.94|32.14|30.22|31.86|29.94|0
1645807630000|2022-02-25 16:47:10|32.11|30.19|32.43|30.51|32.43|30.51|32.05|30.13|0
1645807640000|2022-02-25 16:47:20|32.56|30.64|32.24|30.32|32.62|30.7|32.24|30.32|0
1645807650000|2022-02-25 16:47:30|32.18|30.26|31.99|30.07|32.18|30.26|31.99|30.07|0
1645807660000|2022-02-25 16:47:40|31.98|30.06|31.92|30|31.98|30.06|31.92|30|0
1645807670000|2022-02-25 16:47:50|31.98|30.06|32.11|30.19|32.11|30.19|31.86|29.94|0
1645807680000|2022-02-25 16:48:00|31.86|29.94|31.86|29.94|31.98|30.06|31.86|29.94|0
1645807690000|2022-02-25 16:48:10|31.89|29.97|31.98|30.06|31.98|30.06|31.89|29.97|0
1645807700000|2022-02-25 16:48:20|32.05|30.13|32.05|30.13|32.05|30.13|32.05|30.13|0
1645807710000|2022-02-25 16:48:30|32.11|30.19|31.92|30|32.11|30.19|31.92|30|0
1645807720000|2022-02-25 16:48:40|31.98|30.06|32.37|30.45|32.56|30.64|31.98|30.06|0
1645807730000|2022-02-25 16:48:50|32.3|30.38|32.24|30.32|32.43|30.51|32.24|30.32|0
1645807740000|2022-02-25 16:49:00|31.98|30.06|32.24|30.32|32.3|30.38|31.98|30.06|0
1645807750000|2022-02-25 16:49:10|32.3|30.38|32.62|30.7|32.62|30.7|32.3|30.38|0
1645807760000|2022-02-25 16:49:20|32.69|30.77|32.88|30.96|32.88|30.96|32.69|30.77|0
1645807770000|2022-02-25 16:49:30|32.95|31.03|33.21|31.29|33.21|31.29|32.95|31.03|0
1645807780000|2022-02-25 16:49:40|33.14|31.22|32.95|31.03|33.14|31.22|32.95|31.03|0
1645807790000|2022-02-25 16:49:50|33.01|31.09|33.14|31.22|33.14|31.22|33.01|31.09|0
1645807800000|2022-02-25 16:50:00|33.21|31.29|33.14|31.22|33.27|31.35|33.14|31.22|0
1645807810000|2022-02-25 16:50:10|33.27|31.35|33.14|31.22|33.27|31.35|33.14|31.22|0
1645807820000|2022-02-25 16:50:20|33.27|31.35|33.3|31.38|33.3|31.38|33.27|31.35|0
1645807830000|2022-02-25 16:50:30|33.34|31.42|33.21|31.29|33.34|31.42|33.21|31.29|0
1645807840000|2022-02-25 16:50:40|33.14|31.22|33.07|31.15|33.14|31.22|33.07|31.15|0
1645807850000|2022-02-25 16:50:50|33.01|31.09|33.2|31.28|33.2|31.28|33.01|31.09|0
1645807860000|2022-02-25 16:51:00|33.47|31.55|33.66|31.74|33.66|31.74|33.47|31.55|0
1645807870000|2022-02-25 16:51:10|34|32.08|33.73|31.81|34|32.08|33.73|31.81|0
1645807880000|2022-02-25 16:51:20|33.6|31.68|33.63|31.71|33.66|31.74|33.53|31.61|0
1645807890000|2022-02-25 16:51:30|33.17|31.25|33.14|31.22|33.27|31.35|33.14|31.22|0
1645807900000|2022-02-25 16:51:40|33.2|31.28|32.88|30.96|33.2|31.28|32.88|30.96|0
1645807910000|2022-02-25 16:51:50|32.94|31.02|33.17|31.25|33.17|31.25|32.94|31.02|0
1645807920000|2022-02-25 16:52:00|33.04|31.12|33.4|31.48|33.4|31.48|33.04|31.12|0
1645807930000|2022-02-25 16:52:10|33.43|31.51|32.94|31.02|33.43|31.51|32.94|31.02|0
1645807940000|2022-02-25 16:52:20|32.88|30.96|33.04|31.12|33.04|31.12|32.88|30.96|0
1645807950000|2022-02-25 16:52:30|33.14|31.22|33.01|31.09|33.14|31.22|33.01|31.09|0
1645807960000|2022-02-25 16:52:40|32.94|31.02|32.55|30.63|32.94|31.02|32.43|30.51|0
1645807970000|2022-02-25 16:52:50|32.81|30.89|32.81|30.89|32.81|30.89|32.62|30.7|0
1645807980000|2022-02-25 16:53:00|32.75|30.83|32.94|31.02|32.94|31.02|32.75|30.83|0
1645807990000|2022-02-25 16:53:10|33.01|31.09|33.17|31.25|33.17|31.25|33.01|31.09|0
1645808000000|2022-02-25 16:53:20|33.14|31.22|33.27|31.35|33.27|31.35|33.14|31.22|0
1645808010000|2022-02-25 16:53:30|33.14|31.22|33.53|31.61|33.53|31.61|33.14|31.22|0
1645808020000|2022-02-25 16:53:40|33.56|31.64|33.53|31.61|33.56|31.64|33.53|31.61|0
1645808030000|2022-02-25 16:53:50|33.46|31.54|33.53|31.61|33.53|31.61|33.46|31.54|0
1645808040000|2022-02-25 16:54:00|33.4|31.48|33.86|31.94|33.86|31.94|33.4|31.48|0
1645808050000|2022-02-25 16:54:10|33.79|31.87|33.79|31.87|33.86|31.94|33.79|31.87|0
1645808060000|2022-02-25 16:54:20|33.93|32.01|33.86|31.94|33.93|32.01|33.86|31.94|0
1645808070000|2022-02-25 16:54:30|33.99|32.07|34.19|32.27|34.19|32.27|33.99|32.07|0
1645808080000|2022-02-25 16:54:40|33.23|31.31|33.43|31.51|33.43|31.51|33.23|31.31|0
1645808090000|2022-02-25 16:54:50|33.36|31.44|33.2|31.28|33.36|31.44|33.16|31.24|0
1645808100000|2022-02-25 16:55:00|33.1|31.18|33.36|31.44|33.36|31.44|33.1|31.18|0
1645808110000|2022-02-25 16:55:10|33.53|31.61|33.83|31.91|33.96|32.04|33.53|31.61|0
1645808120000|2022-02-25 16:55:20|33.96|32.04|33.83|31.91|34.03|32.11|33.83|31.91|0
1645808130000|2022-02-25 16:55:30|34.03|32.11|34.1|32.18|34.1|32.18|33.99|32.07|0
1645808140000|2022-02-25 16:55:40|34.16|32.24|34.23|32.31|34.23|32.31|34.16|32.24|0
1645808150000|2022-02-25 16:55:50|34.3|32.38|34.37|32.45|34.37|32.45|34.3|32.38|0
1645808160000|2022-02-25 16:56:00|34.4|32.48|34.37|32.45|34.43|32.51|34.37|32.45|0
1645808170000|2022-02-25 16:56:10|34.3|32.38|34.33|32.41|34.37|32.45|34.26|32.34|0
1645808180000|2022-02-25 16:56:20|34.4|32.48|34.57|32.65|34.57|32.65|34.37|32.45|0
1645808190000|2022-02-25 16:56:30|34.5|32.58|34.7|32.78|34.7|32.78|34.5|32.58|0
1645808200000|2022-02-25 16:56:40|34.64|32.72|34.84|32.92|34.84|32.92|34.64|32.72|0
1645808210000|2022-02-25 16:56:50|34.77|32.85|34.5|32.58|34.77|32.85|34.5|32.58|0
1645808220000|2022-02-25 16:57:00|34.16|32.24|34.09|32.17|34.23|32.31|34.03|32.11|0
1645808230000|2022-02-25 16:57:10|34.03|32.11|34.16|32.24|34.16|32.24|34.03|32.11|0
1645808240000|2022-02-25 16:57:20|34.23|32.31|34.16|32.24|34.3|32.38|34.16|32.24|0
1645808250000|2022-02-25 16:57:30|34.03|32.11|34.23|32.31|34.26|32.34|34.03|32.11|0
1645808260000|2022-02-25 16:57:40|34.36|32.44|34.57|32.65|34.57|32.65|34.36|32.44|0
1645808270000|2022-02-25 16:57:50|34.7|32.78|34.5|32.58|34.7|32.78|34.5|32.58|0
1645808280000|2022-02-25 16:58:00|34.46|32.54|34.5|32.58|34.53|32.61|34.46|32.54|0
1645808290000|2022-02-25 16:58:10|34.23|32.31|34.43|32.51|34.43|32.51|34.16|32.24|0
1645808300000|2022-02-25 16:58:20|34.5|32.58|34.57|32.65|34.57|32.65|34.43|32.51|0
1645808310000|2022-02-25 16:58:30|34.36|32.44|34.3|32.38|34.36|32.44|34.3|32.38|0
1645808320000|2022-02-25 16:58:40|34.36|32.44|34.5|32.58|34.5|32.58|34.36|32.44|0
1645808330000|2022-02-25 16:58:50|34.53|32.61|34.63|32.71|34.63|32.71|34.53|32.61|0
1645808340000|2022-02-25 16:59:00|34.77|32.85|34.91|32.99|34.91|32.99|34.74|32.82|0
1645808350000|2022-02-25 16:59:10|34.84|32.92|35.15|33.23|35.15|33.23|34.84|32.92|0
1645808360000|2022-02-25 16:59:20|35.32|33.4|35.11|33.19|35.32|33.4|35.11|33.19|0
1645808370000|2022-02-25 16:59:30|35.15|33.23|35.25|33.33|35.25|33.33|35.15|33.23|0
1645808380000|2022-02-25 16:59:40|35.18|33.26|35.25|33.33|35.25|33.33|35.11|33.19|0
1645808390000|2022-02-25 16:59:50|35.18|33.26|35.08|33.16|35.18|33.26|35.08|33.16|0
1645808400000|2022-02-25 17:00:00|35.11|33.19|34.87|32.95|35.18|33.26|34.87|32.95|0
1645808410000|2022-02-25 17:00:10|34.91|32.99|34.84|32.92|35.18|33.26|34.84|32.92|0
1645808420000|2022-02-25 17:00:20|34.77|32.85|35.21|33.29|35.21|33.29|34.77|32.85|0
1645808430000|2022-02-25 17:00:30|35.18|33.26|34.77|32.85|35.18|33.26|34.77|32.85|0
1645808440000|2022-02-25 17:00:40|34.84|32.92|34.84|32.92|34.91|32.99|34.84|32.92|0
1645808450000|2022-02-25 17:00:50|34.77|32.85|34.7|32.78|34.77|32.85|34.56|32.64|0
1645808460000|2022-02-25 17:01:00|34.63|32.71|34.7|32.78|34.7|32.78|34.63|32.71|0
1645808470000|2022-02-25 17:01:10|34.63|32.71|34.73|32.81|34.73|32.81|34.63|32.71|0
1645808480000|2022-02-25 17:01:20|34.84|32.92|34.84|32.92|34.9|32.98|34.84|32.92|0
1645808490000|2022-02-25 17:01:30|34.9|32.98|34.84|32.92|34.9|32.98|34.84|32.92|0
1645808500000|2022-02-25 17:01:40|34.8|32.88|34.84|32.92|34.9|32.98|34.8|32.88|0
1645808510000|2022-02-25 17:01:50|34.7|32.78|34.9|32.98|34.9|32.98|34.7|32.78|0
1645808520000|2022-02-25 17:02:00|35.18|33.26|35.32|33.4|35.32|33.4|35.18|33.26|0
1645808530000|2022-02-25 17:02:10|35.39|33.47|35.66|33.74|35.66|33.74|35.39|33.47|0
1645808540000|2022-02-25 17:02:20|35.73|33.81|35.63|33.71|35.8|33.88|35.63|33.71|0
1645808550000|2022-02-25 17:02:30|35.59|33.67|35.66|33.74|35.66|33.74|35.59|33.67|0
1645808560000|2022-02-25 17:02:40|35.73|33.81|35.73|33.81|35.8|33.88|35.73|33.81|0
1645808570000|2022-02-25 17:02:50|35.8|33.88|35.66|33.74|35.8|33.88|35.66|33.74|0
1645808580000|2022-02-25 17:03:00|35.45|33.53|35.42|33.5|35.52|33.6|35.42|33.5|0
1645808590000|2022-02-25 17:03:10|35.38|33.46|35.38|33.46|35.45|33.53|35.38|33.46|0
1645808600000|2022-02-25 17:03:20|35.32|33.4|35.38|33.46|35.38|33.46|35.32|33.4|0
1645808610000|2022-02-25 17:03:30|35.42|33.5|35.18|33.26|35.42|33.5|35.18|33.26|0
1645808620000|2022-02-25 17:03:40|35.32|33.4|35.31|33.39|35.38|33.46|35.31|33.39|0
1645808630000|2022-02-25 17:03:50|35.38|33.46|35.38|33.46|35.38|33.46|35.31|33.39|0
1645808640000|2022-02-25 17:04:00|35.59|33.67|35.25|33.33|35.59|33.67|35.25|33.33|0
1645808650000|2022-02-25 17:04:10|35.31|33.39|34.97|33.05|35.31|33.39|34.97|33.05|0
1645808660000|2022-02-25 17:04:20|34.9|32.98|34.9|32.98|34.97|33.05|34.9|32.98|0
1645808670000|2022-02-25 17:04:30|35|33.08|34.93|33.01|35|33.08|34.93|33.01|0
1645808680000|2022-02-25 17:04:40|34.76|32.84|34.49|32.57|34.76|32.84|34.49|32.57|0
1645808690000|2022-02-25 17:04:50|34.42|32.5|34.15|32.23|34.42|32.5|34.15|32.23|0
1645808700000|2022-02-25 17:05:00|34.36|32.44|34.09|32.17|34.36|32.44|34.09|32.17|0
1645808710000|2022-02-25 17:05:10|34.15|32.23|34.09|32.17|34.15|32.23|34.09|32.17|0
1645808720000|2022-02-25 17:05:20|33.95|32.03|34.02|32.1|34.02|32.1|33.95|32.03|0
1645808730000|2022-02-25 17:05:30|33.88|31.96|34.02|32.1|34.02|32.1|33.88|31.96|0
1645808740000|2022-02-25 17:05:40|34.12|32.2|33.95|32.03|34.12|32.2|33.95|32.03|0
1645808750000|2022-02-25 17:05:50|33.88|31.96|33.68|31.76|33.88|31.96|33.68|31.76|0
1645808760000|2022-02-25 17:06:00|33.75|31.83|33.62|31.7|33.75|31.83|33.62|31.7|0
1645808770000|2022-02-25 17:06:10|33.75|31.83|33.95|32.03|33.95|32.03|33.75|31.83|0
1645808780000|2022-02-25 17:06:20|33.85|31.93|33.95|32.03|33.95|32.03|33.85|31.93|0
1645808790000|2022-02-25 17:06:30|34.02|32.1|33.55|31.63|34.02|32.1|33.55|31.63|0
1645808800000|2022-02-25 17:06:40|33.48|31.56|33.48|31.56|33.55|31.63|33.48|31.56|0
1645808810000|2022-02-25 17:06:50|33.55|31.63|33.75|31.83|33.75|31.83|33.55|31.63|0
1645808820000|2022-02-25 17:07:00|33.81|31.89|33.95|32.03|33.95|32.03|33.68|31.76|0
1645808830000|2022-02-25 17:07:10|33.91|31.99|34.08|32.16|34.08|32.16|33.91|31.99|0
1645808840000|2022-02-25 17:07:20|34.02|32.1|33.95|32.03|34.02|32.1|33.91|31.99|0
1645808850000|2022-02-25 17:07:30|33.88|31.96|33.85|31.93|33.98|32.06|33.81|31.89|0
1645808860000|2022-02-25 17:07:40|33.71|31.79|33.81|31.89|33.81|31.89|33.71|31.79|0
1645808870000|2022-02-25 17:07:50|33.68|31.76|33.55|31.63|33.68|31.76|33.55|31.63|0
1645808880000|2022-02-25 17:08:00|33.65|31.73|33.68|31.76|33.71|31.79|33.61|31.69|0
1645808890000|2022-02-25 17:08:10|33.61|31.69|33.35|31.43|33.75|31.83|33.35|31.43|0
1645808900000|2022-02-25 17:08:20|33.28|31.36|33.28|31.36|33.41|31.49|33.28|31.36|0
1645808910000|2022-02-25 17:08:30|33.35|31.43|33.15|31.23|33.35|31.43|33.15|31.23|0
1645808920000|2022-02-25 17:08:40|33.21|31.29|33.41|31.49|33.41|31.49|33.18|31.26|0
1645808930000|2022-02-25 17:08:50|33.38|31.46|33.21|31.29|33.41|31.49|33.21|31.29|0
1645808940000|2022-02-25 17:09:00|33.15|31.23|33.21|31.29|33.21|31.29|33.08|31.16|0
1645808950000|2022-02-25 17:09:10|33.28|31.36|33.68|31.76|33.68|31.76|33.21|31.29|0
1645808960000|2022-02-25 17:09:20|33.51|31.59|33.28|31.36|33.55|31.63|33.15|31.23|0
1645808970000|2022-02-25 17:09:30|33.15|31.23|33.02|31.1|33.15|31.23|33.02|31.1|0
1645808980000|2022-02-25 17:09:40|32.82|30.9|32.95|31.03|32.95|31.03|32.82|30.9|0
1645808990000|2022-02-25 17:09:50|32.88|30.96|32.85|30.93|32.95|31.03|32.85|30.93|0
1645809000000|2022-02-25 17:10:00|32.95|31.03|32.95|31.03|33.02|31.1|32.88|30.96|0
1645809010000|2022-02-25 17:10:10|32.82|30.9|32.85|30.93|32.88|30.96|32.82|30.9|0
1645809020000|2022-02-25 17:10:20|32.95|31.03|33.21|31.29|33.21|31.29|32.88|30.96|0
1645809030000|2022-02-25 17:10:30|33.61|31.69|33.58|31.66|33.61|31.69|33.58|31.66|0
1645809040000|2022-02-25 17:10:40|33.74|31.82|33.61|31.69|33.81|31.89|33.61|31.69|0
1645809050000|2022-02-25 17:10:50|33.54|31.62|33.68|31.76|33.68|31.76|33.54|31.62|0
1645809060000|2022-02-25 17:11:00|33.58|31.66|33.61|31.69|33.61|31.69|33.54|31.62|0
1645809070000|2022-02-25 17:11:10|33.58|31.66|33.58|31.66|33.58|31.66|33.41|31.49|0
1645809080000|2022-02-25 17:11:20|33.54|31.62|33.74|31.82|33.74|31.82|33.54|31.62|0
1645809090000|2022-02-25 17:11:30|33.68|31.76|33.61|31.69|33.71|31.79|33.61|31.69|0
1645809100000|2022-02-25 17:11:40|33.41|31.49|33.61|31.69|33.68|31.76|33.41|31.49|0
1645809110000|2022-02-25 17:11:50|33.68|31.76|33.54|31.62|33.68|31.76|33.54|31.62|0
1645809120000|2022-02-25 17:12:00|33.61|31.69|33.71|31.79|33.94|32.02|33.61|31.69|0
1645809130000|2022-02-25 17:12:10|33.68|31.76|33.28|31.36|33.68|31.76|33.28|31.36|0
1645809140000|2022-02-25 17:12:20|33.21|31.29|33.08|31.16|33.21|31.29|33.08|31.16|0
1645809150000|2022-02-25 17:12:30|32.98|31.06|33.08|31.16|33.08|31.16|32.98|31.06|0
1645809160000|2022-02-25 17:12:40|32.98|31.06|33.01|31.09|33.01|31.09|32.98|31.06|0
1645809170000|2022-02-25 17:12:50|33.14|31.22|33.21|31.29|33.21|31.29|33.14|31.22|0
1645809180000|2022-02-25 17:13:00|33.28|31.36|33.21|31.29|33.28|31.36|33.21|31.29|0
1645809190000|2022-02-25 17:13:10|33.18|31.26|32.95|31.03|33.18|31.26|32.95|31.03|0
1645809200000|2022-02-25 17:13:20|32.88|30.96|32.75|30.83|32.88|30.96|32.75|30.83|0
1645809210000|2022-02-25 17:13:30|32.68|30.76|32.68|30.76|32.68|30.76|32.62|30.7|0
1645809220000|2022-02-25 17:13:40|32.62|30.7|32.55|30.63|32.62|30.7|32.55|30.63|0
1645809230000|2022-02-25 17:13:50|32.49|30.57|32.17|30.25|32.49|30.57|32.17|30.25|0
1645809240000|2022-02-25 17:14:00|32.23|30.31|32.62|30.7|32.62|30.7|32.23|30.31|0
1645809250000|2022-02-25 17:14:10|32.55|30.63|32.39|30.47|32.55|30.63|32.36|30.44|0
1645809260000|2022-02-25 17:14:20|32.36|30.44|32.23|30.31|32.36|30.44|32.23|30.31|0
1645809270000|2022-02-25 17:14:30|32.29|30.37|32.16|30.24|32.29|30.37|32.16|30.24|0
1645809280000|2022-02-25 17:14:40|32.23|30.31|32.2|30.28|32.23|30.31|32.16|30.24|0
1645809290000|2022-02-25 17:14:50|32.36|30.44|32.1|30.18|32.36|30.44|32.1|30.18|0
1645809300000|2022-02-25 17:15:00|32.16|30.24|32.04|30.12|32.16|30.24|32|30.08|0
1645809310000|2022-02-25 17:15:10|32.1|30.18|32.13|30.21|32.13|30.21|32.03|30.11|0
1645809320000|2022-02-25 17:15:20|32|30.08|32.03|30.11|32.1|30.18|32|30.08|0
1645809330000|2022-02-25 17:15:30|31.91|29.99|31.94|30.02|31.97|30.05|31.91|29.99|0
1645809340000|2022-02-25 17:15:40|31.91|29.99|32.42|30.5|32.42|30.5|31.91|29.99|0
1645809350000|2022-02-25 17:15:50|32.36|30.44|32.49|30.57|32.49|30.57|32.36|30.44|0
1645809360000|2022-02-25 17:16:00|32.42|30.5|32.52|30.6|32.55|30.63|32.42|30.5|0
1645809370000|2022-02-25 17:16:10|32.62|30.7|32.62|30.7|32.62|30.7|32.55|30.63|0
1645809380000|2022-02-25 17:16:20|32.68|30.76|32.36|30.44|32.68|30.76|32.36|30.44|0
1645809390000|2022-02-25 17:16:30|32.32|30.4|32.42|30.5|32.42|30.5|32.29|30.37|0
1645809400000|2022-02-25 17:16:40|32.49|30.57|32.58|30.66|32.58|30.66|32.49|30.57|0
1645809410000|2022-02-25 17:16:50|32.55|30.63|32.75|30.83|32.75|30.83|32.55|30.63|0
1645809420000|2022-02-25 17:17:00|32.68|30.76|32.75|30.83|32.75|30.83|32.62|30.7|0
1645809430000|2022-02-25 17:17:10|32.84|30.92|33.07|31.15|33.07|31.15|32.81|30.89|0
1645809440000|2022-02-25 17:17:20|33.14|31.22|33.34|31.42|33.34|31.42|33.14|31.22|0
1645809450000|2022-02-25 17:17:30|33.47|31.55|33.34|31.42|33.47|31.55|33.34|31.42|0
1645809460000|2022-02-25 17:17:40|33.4|31.48|33.47|31.55|33.47|31.55|33.34|31.42|0
1645809470000|2022-02-25 17:17:50|33.4|31.48|33.47|31.55|33.47|31.55|33.4|31.48|0
1645809480000|2022-02-25 17:18:00|33.6|31.68|33.54|31.62|33.6|31.68|33.47|31.55|0
1645809490000|2022-02-25 17:18:10|33.67|31.75|33.34|31.42|33.67|31.75|33.34|31.42|0
1645809500000|2022-02-25 17:18:20|33.27|31.35|33.27|31.35|33.34|31.42|33.27|31.35|0
1645809510000|2022-02-25 17:18:30|33.3|31.38|33.27|31.35|33.34|31.42|33.27|31.35|0
1645809520000|2022-02-25 17:18:40|33.47|31.55|33.67|31.75|33.67|31.75|33.47|31.55|0
1645809530000|2022-02-25 17:18:50|33.6|31.68|33.34|31.42|33.6|31.68|33.34|31.42|0
1645809540000|2022-02-25 17:19:00|33.4|31.48|33.47|31.55|33.47|31.55|33.4|31.48|0
1645809550000|2022-02-25 17:19:10|33.53|31.61|33.47|31.55|33.53|31.61|33.43|31.51|0
1645809560000|2022-02-25 17:19:20|33.6|31.68|33.6|31.68|33.6|31.68|33.5|31.58|0
1645809570000|2022-02-25 17:19:30|33.53|31.61|33.53|31.61|33.53|31.61|33.53|31.61|0
1645809580000|2022-02-25 17:19:40|33.6|31.68|33.67|31.75|33.67|31.75|33.6|31.68|0
1645809590000|2022-02-25 17:19:50|33.73|31.81|33.6|31.68|33.73|31.81|33.6|31.68|0
1645809600000|2022-02-25 17:20:00|33.53|31.61|33.6|31.68|33.6|31.68|33.4|31.48|0
1645809610000|2022-02-25 17:20:10|33.4|31.48|33.2|31.28|33.4|31.48|33.2|31.28|0
1645809620000|2022-02-25 17:20:20|32.87|30.95|33|31.08|33|31.08|32.87|30.95|0
1645809630000|2022-02-25 17:20:30|32.74|30.82|33.07|31.15|33.07|31.15|32.74|30.82|0
1645809640000|2022-02-25 17:20:40|33|31.08|32.94|31.02|33|31.08|32.94|31.02|0
1645809650000|2022-02-25 17:20:50|32.74|30.82|32.68|30.76|32.74|30.82|32.61|30.69|0
1645809660000|2022-02-25 17:21:00|32.61|30.69|32.61|30.69|32.64|30.72|32.61|30.69|0
1645809670000|2022-02-25 17:21:10|32.81|30.89|32.68|30.76|32.87|30.95|32.68|30.76|0
1645809680000|2022-02-25 17:21:20|32.77|30.85|32.74|30.82|32.77|30.85|32.74|30.82|0
1645809690000|2022-02-25 17:21:30|32.68|30.76|32.54|30.62|32.74|30.82|32.54|30.62|0
1645809700000|2022-02-25 17:21:40|32.61|30.69|32.77|30.85|32.77|30.85|32.61|30.69|0
1645809710000|2022-02-25 17:21:50|32.81|30.89|32.81|30.89|32.81|30.89|32.74|30.82|0
1645809720000|2022-02-25 17:22:00|32.94|31.02|33|31.08|33.07|31.15|32.94|31.02|0
1645809730000|2022-02-25 17:22:10|32.94|31.02|33|31.08|33|31.08|32.94|31.02|0
1645809740000|2022-02-25 17:22:20|33.07|31.15|32.94|31.02|33.27|31.35|32.94|31.02|0
1645809750000|2022-02-25 17:22:30|33.45|31.53|31.96|30.04|33.45|31.53|31.96|30.04|0
1645809760000|2022-02-25 17:22:40|31.9|29.98|31.96|30.04|32.09|30.17|31.9|29.98|0
1645809770000|2022-02-25 17:22:50|31.9|29.98|32.15|30.23|32.15|30.23|31.9|29.98|0
1645809780000|2022-02-25 17:23:00|32.35|30.43|32.09|30.17|32.35|30.43|32.09|30.17|0
1645809790000|2022-02-25 17:23:10|32.02|30.1|32.15|30.23|32.15|30.23|32.02|30.1|0
1645809800000|2022-02-25 17:23:20|32.02|30.1|32.12|30.2|32.12|30.2|32.02|30.1|0
1645809810000|2022-02-25 17:23:30|32.15|30.23|32.15|30.23|32.15|30.23|32.09|30.17|0
1645809820000|2022-02-25 17:23:40|32.09|30.17|32.15|30.23|32.18|30.26|32.09|30.17|0
1645809830000|2022-02-25 17:23:50|32.09|30.17|32.18|30.26|32.18|30.26|32.09|30.17|0
1645809840000|2022-02-25 17:24:00|32.15|30.23|32.25|30.33|32.28|30.36|32.15|30.23|0
1645809850000|2022-02-25 17:24:10|32.02|30.1|32.09|30.17|32.09|30.17|32.02|30.1|0
1645809860000|2022-02-25 17:24:20|32.02|30.1|32.09|30.17|32.09|30.17|32.02|30.1|0
1645809870000|2022-02-25 17:24:30|32.18|30.26|32.15|30.23|32.18|30.26|32.15|30.23|0
1645809880000|2022-02-25 17:24:40|32.12|30.2|32.22|30.3|32.22|30.3|32.12|30.2|0
1645809890000|2022-02-25 17:24:50|32.28|30.36|32.44|30.52|32.44|30.52|32.28|30.36|0
1645809900000|2022-02-25 17:25:00|32.38|30.46|32.02|30.1|32.38|30.46|32.02|30.1|0
1645809910000|2022-02-25 17:25:10|32.41|30.49|32.12|30.2|32.41|30.49|32.12|30.2|0
1645809920000|2022-02-25 17:25:20|32.22|30.3|32.28|30.36|32.28|30.36|32.22|30.3|0
1645809930000|2022-02-25 17:25:30|32.31|30.39|32.51|30.59|32.51|30.59|32.31|30.39|0
1645809940000|2022-02-25 17:25:40|32.48|30.56|32.67|30.75|32.67|30.75|32.48|30.56|0
1645809950000|2022-02-25 17:25:50|32.54|30.62|32.8|30.88|32.8|30.88|32.54|30.62|0
1645809960000|2022-02-25 17:26:00|32.74|30.82|32.97|31.05|32.97|31.05|32.74|30.82|0
1645809970000|2022-02-25 17:26:10|32.94|31.02|32.94|31.02|32.94|31.02|32.94|31.02|0
1645809980000|2022-02-25 17:26:20|33|31.08|33.33|31.41|33.33|31.41|33|31.08|0
1645809990000|2022-02-25 17:26:30|33.47|31.55|33.47|31.55|33.47|31.55|33.47|31.55|0
1645810000000|2022-02-25 17:26:40|33.53|31.61|33.47|31.55|33.53|31.61|33.4|31.48|0
1645810010000|2022-02-25 17:26:50|33.53|31.61|33.6|31.68|33.63|31.71|33.47|31.55|0
1645810020000|2022-02-25 17:27:00|33.53|31.61|33.73|31.81|33.8|31.88|33.53|31.61|0
1645810030000|2022-02-25 17:27:10|33.8|31.88|33.73|31.81|33.8|31.88|33.67|31.75|0
1645810040000|2022-02-25 17:27:20|33.94|32.02|33.87|31.95|33.97|32.05|33.87|31.95|0
1645810050000|2022-02-25 17:27:30|33.8|31.88|33.67|31.75|33.8|31.88|33.67|31.75|0
1645810060000|2022-02-25 17:27:40|33.8|31.88|33.9|31.98|33.9|31.98|33.8|31.88|0
1645810070000|2022-02-25 17:27:50|33.87|31.95|33.94|32.02|33.94|32.02|33.77|31.85|0
1645810080000|2022-02-25 17:28:00|33.87|31.95|33.67|31.75|33.87|31.95|33.67|31.75|0
1645810090000|2022-02-25 17:28:10|33.73|31.81|33.73|31.81|33.73|31.81|33.67|31.75|0
1645810100000|2022-02-25 17:28:20|33.8|31.88|33.67|31.75|33.8|31.88|33.6|31.68|0
1645810110000|2022-02-25 17:28:30|33.6|31.68|33.73|31.81|33.8|31.88|33.6|31.68|0
1645810120000|2022-02-25 17:28:40|33.77|31.85|33.9|31.98|33.9|31.98|33.77|31.85|0
1645810130000|2022-02-25 17:28:50|33.83|31.91|33.9|31.98|34|32.08|33.83|31.91|0
1645810140000|2022-02-25 17:29:00|33.94|32.02|34.07|32.15|34.07|32.15|33.94|32.02|0
1645810150000|2022-02-25 17:29:10|34.34|32.42|34.31|32.39|34.34|32.42|34.14|32.22|0
1645810160000|2022-02-25 17:29:20|34.21|32.29|34.14|32.22|34.24|32.32|34.14|32.22|0
1645810170000|2022-02-25 17:29:30|34.17|32.25|34.07|32.15|34.17|32.25|34.07|32.15|0
1645810180000|2022-02-25 17:29:40|34.14|32.22|34.14|32.22|34.21|32.29|34.14|32.22|0
1645810190000|2022-02-25 17:29:50|34.17|32.25|34.14|32.22|34.27|32.35|34.14|32.22|0
1645810200000|2022-02-25 17:30:00|34.21|32.29|34.51|32.59|34.51|32.59|34.21|32.29|0
1645810210000|2022-02-25 17:30:10|34.61|32.69|34.34|32.42|34.61|32.69|34.34|32.42|0
1645810220000|2022-02-25 17:30:20|34.27|32.35|34.31|32.39|34.34|32.42|34.27|32.35|0
1645810230000|2022-02-25 17:30:30|34.41|32.49|34.31|32.39|34.41|32.49|34.27|32.35|0
1645810240000|2022-02-25 17:30:40|34.41|32.49|34.48|32.56|34.48|32.56|34.37|32.45|0
1645810250000|2022-02-25 17:30:50|34.51|32.59|34.75|32.83|34.75|32.83|34.51|32.59|0
1645810260000|2022-02-25 17:31:00|34.89|32.97|34.82|32.9|34.89|32.97|34.82|32.9|0
1645810270000|2022-02-25 17:31:10|34.89|32.97|34.82|32.9|34.89|32.97|34.75|32.83|0
1645810280000|2022-02-25 17:31:20|34.75|32.83|34.68|32.76|34.75|32.83|34.68|32.76|0
1645810290000|2022-02-25 17:31:30|34.71|32.79|34.27|32.35|34.71|32.79|34.27|32.35|0
1645810300000|2022-02-25 17:31:40|34.34|32.42|34.34|32.42|34.34|32.42|34.27|32.35|0
1645810310000|2022-02-25 17:31:50|34.48|32.56|34.48|32.56|34.54|32.62|34.48|32.56|0
1645810320000|2022-02-25 17:32:00|34.54|32.62|34.68|32.76|34.75|32.83|34.54|32.62|0
1645810330000|2022-02-25 17:32:10|34.44|32.52|34.41|32.49|34.44|32.52|34.41|32.49|0
1645810340000|2022-02-25 17:32:20|34.34|32.42|34.47|32.55|34.48|32.56|34.34|32.42|0
1645810350000|2022-02-25 17:32:30|34.54|32.62|34.47|32.55|34.54|32.62|34.47|32.55|0
1645810360000|2022-02-25 17:32:40|34.61|32.69|34.82|32.9|34.85|32.93|34.61|32.69|0
1645810370000|2022-02-25 17:32:50|34.96|33.04|34.96|33.04|34.99|33.07|34.96|33.04|0
1645810380000|2022-02-25 17:33:00|35.06|33.14|35.06|33.14|35.06|33.14|35.06|33.14|0
1645810390000|2022-02-25 17:33:10|35.51|33.59|35.65|33.73|35.65|33.73|35.51|33.59|0
1645810400000|2022-02-25 17:33:20|35.44|33.52|35.44|33.52|35.51|33.59|35.44|33.52|0
1645810410000|2022-02-25 17:33:30|35.37|33.45|35.37|33.45|35.44|33.52|35.37|33.45|0
1645810420000|2022-02-25 17:33:40|35.51|33.59|35.51|33.59|35.51|33.59|35.51|33.59|0
1645810430000|2022-02-25 17:33:50|35.54|33.62|35.58|33.66|35.58|33.66|35.51|33.59|0
1645810440000|2022-02-25 17:34:00|35.51|33.59|35.58|33.66|35.58|33.66|35.51|33.59|0
1645810450000|2022-02-25 17:34:10|35.51|33.59|35.54|33.62|35.54|33.62|35.51|33.59|0
1645810460000|2022-02-25 17:34:20|35.37|33.45|35.3|33.38|35.37|33.45|35.3|33.38|0
1645810470000|2022-02-25 17:34:30|35.26|33.34|35.3|33.38|35.3|33.38|35.26|33.34|0
1645810480000|2022-02-25 17:34:40|35.37|33.45|35.3|33.38|35.37|33.45|35.3|33.38|0
1645810490000|2022-02-25 17:34:50|35.37|33.45|35.44|33.52|35.44|33.52|35.37|33.45|0
1645810500000|2022-02-25 17:35:00|35.37|33.45|35.58|33.66|35.58|33.66|35.37|33.45|0
1645810510000|2022-02-25 17:35:10|35.47|33.55|35.51|33.59|35.51|33.59|35.44|33.52|0
1645810520000|2022-02-25 17:35:20|35.58|33.66|35.51|33.59|35.58|33.66|35.44|33.52|0
1645810530000|2022-02-25 17:35:30|35.54|33.62|35.65|33.73|35.65|33.73|35.54|33.62|0
1645810540000|2022-02-25 17:35:40|35.58|33.66|35.65|33.73|35.65|33.73|35.58|33.66|0
1645810550000|2022-02-25 17:35:50|35.58|33.66|35.58|33.66|35.58|33.66|35.58|33.66|0
1645810560000|2022-02-25 17:36:00|35.51|33.59|35.72|33.8|35.72|33.8|35.51|33.59|0
1645810570000|2022-02-25 17:36:10|35.65|33.73|35.65|33.73|35.72|33.8|35.65|33.73|0
1645810580000|2022-02-25 17:36:20|35.58|33.66|35.58|33.66|35.58|33.66|35.58|33.66|0
1645810590000|2022-02-25 17:36:30|35.61|33.69|35.44|33.52|35.61|33.69|35.44|33.52|0
1645810600000|2022-02-25 17:36:40|35.51|33.59|35.37|33.45|35.51|33.59|35.37|33.45|0
1645810610000|2022-02-25 17:36:50|35.3|33.38|35.23|33.31|35.3|33.38|35.23|33.31|0
1645810620000|2022-02-25 17:37:00|35.3|33.38|35.02|33.1|35.3|33.38|35.02|33.1|0
1645810630000|2022-02-25 17:37:10|34.88|32.96|34.81|32.89|34.88|32.96|34.81|32.89|0
1645810640000|2022-02-25 17:37:20|34.88|32.96|34.81|32.89|34.88|32.96|34.81|32.89|0
1645810650000|2022-02-25 17:37:30|34.74|32.82|34.61|32.69|34.74|32.82|34.61|32.69|0
1645810660000|2022-02-25 17:37:40|34.67|32.75|34.67|32.75|34.67|32.75|34.64|32.72|0
1645810670000|2022-02-25 17:37:50|34.54|32.62|34.47|32.55|34.54|32.62|34.4|32.48|0
1645810680000|2022-02-25 17:38:00|34.54|32.62|34.54|32.62|34.54|32.62|34.54|32.62|0
1645810690000|2022-02-25 17:38:10|34.4|32.48|34.74|32.82|34.74|32.82|34.4|32.48|0
1645810700000|2022-02-25 17:38:20|34.67|32.75|34.54|32.62|34.67|32.75|34.54|32.62|0
1645810710000|2022-02-25 17:38:30|34.47|32.55|34.5|32.58|34.54|32.62|34.47|32.55|0
1645810720000|2022-02-25 17:38:40|34.47|32.55|34.54|32.62|34.6|32.68|34.47|32.55|0
1645810730000|2022-02-25 17:38:50|34.4|32.48|34.4|32.48|34.47|32.55|34.4|32.48|0
1645810740000|2022-02-25 17:39:00|34.6|32.68|34.6|32.68|34.6|32.68|34.47|32.55|0
1645810750000|2022-02-25 17:39:10|34.54|32.62|34.5|32.58|34.54|32.62|34.47|32.55|0
1645810760000|2022-02-25 17:39:20|34.47|32.55|34.4|32.48|34.54|32.62|34.4|32.48|0
1645810770000|2022-02-25 17:39:30|34.47|32.55|34.67|32.75|34.67|32.75|34.47|32.55|0
1645810780000|2022-02-25 17:39:40|34.74|32.82|34.74|32.82|34.74|32.82|34.74|32.82|0
1645810790000|2022-02-25 17:39:50|34.81|32.89|34.88|32.96|34.88|32.96|34.81|32.89|0
1645810800000|2022-02-25 17:40:00|34.95|33.03|34.95|33.03|35.05|33.13|34.95|33.03|0
1645810810000|2022-02-25 17:40:10|35.16|33.24|35.22|33.3|35.22|33.3|35.12|33.2|0
1645810820000|2022-02-25 17:40:20|35.29|33.37|35.29|33.37|35.36|33.44|35.29|33.37|0
1645810830000|2022-02-25 17:40:30|35.22|33.3|35.09|33.17|35.22|33.3|35.09|33.17|0
1645810840000|2022-02-25 17:40:40|35.26|33.34|35.36|33.44|35.36|33.44|35.26|33.34|0
1645810850000|2022-02-25 17:40:50|35.43|33.51|35.5|33.58|35.57|33.65|35.43|33.51|0
1645810860000|2022-02-25 17:41:00|35.57|33.65|35.5|33.58|35.64|33.72|35.5|33.58|0
1645810870000|2022-02-25 17:41:10|35.57|33.65|35.43|33.51|35.57|33.65|35.43|33.51|0
1645810880000|2022-02-25 17:41:20|35.5|33.58|35.5|33.58|35.5|33.58|35.5|33.58|0
1645810890000|2022-02-25 17:41:30|35.57|33.65|35.57|33.65|35.64|33.72|35.5|33.58|0
1645810900000|2022-02-25 17:41:40|35.64|33.72|35.64|33.72|35.71|33.79|35.64|33.72|0
1645810910000|2022-02-25 17:41:50|35.71|33.79|35.57|33.65|35.71|33.79|35.5|33.58|0
1645810920000|2022-02-25 17:42:00|35.5|33.58|35.29|33.37|35.5|33.58|35.29|33.37|0
1645810930000|2022-02-25 17:42:10|35.36|33.44|35.29|33.37|35.36|33.44|35.29|33.37|0
1645810940000|2022-02-25 17:42:20|35.15|33.23|35.08|33.16|35.22|33.3|35.08|33.16|0
1645810950000|2022-02-25 17:42:30|35.15|33.23|35.22|33.3|35.22|33.3|35.15|33.23|0
1645810960000|2022-02-25 17:42:40|35.29|33.37|35.15|33.23|35.29|33.37|35.15|33.23|0
1645810970000|2022-02-25 17:42:50|35.22|33.3|35.15|33.23|35.22|33.3|35.08|33.16|0
1645810980000|2022-02-25 17:43:00|35.01|33.09|34.98|33.06|35.01|33.09|34.98|33.06|0
1645810990000|2022-02-25 17:43:10|35.01|33.09|35.08|33.16|35.15|33.23|35.01|33.09|0
1645811000000|2022-02-25 17:43:20|35.01|33.09|35.15|33.23|35.15|33.23|35.01|33.09|0
1645811010000|2022-02-25 17:43:30|34.87|32.95|34.81|32.89|34.87|32.95|34.81|32.89|0
1645811020000|2022-02-25 17:43:40|34.87|32.95|34.87|32.95|34.94|33.02|34.87|32.95|0
1645811030000|2022-02-25 17:43:50|34.81|32.89|34.87|32.95|34.94|33.02|34.81|32.89|0
1645811040000|2022-02-25 17:44:00|34.94|33.02|35.22|33.3|35.22|33.3|34.94|33.02|0
1645811050000|2022-02-25 17:44:10|35.36|33.44|35.36|33.44|35.43|33.51|35.36|33.44|0
1645811060000|2022-02-25 17:44:20|35.43|33.51|35.43|33.51|35.43|33.51|35.36|33.44|0
1645811070000|2022-02-25 17:44:30|35.5|33.58|35.57|33.65|35.57|33.65|35.5|33.58|0
1645811080000|2022-02-25 17:44:40|35.64|33.72|35.64|33.72|35.64|33.72|35.64|33.72|0
1645811090000|2022-02-25 17:44:50|35.5|33.58|35.57|33.65|35.57|33.65|35.5|33.58|0
1645811100000|2022-02-25 17:45:00|35.64|33.72|35.5|33.58|35.64|33.72|35.5|33.58|0
1645811110000|2022-02-25 17:45:10|35.57|33.65|35.67|33.75|35.71|33.79|35.57|33.65|0
1645811120000|2022-02-25 17:45:20|35.57|33.65|35.5|33.58|35.57|33.65|35.5|33.58|0
1645811130000|2022-02-25 17:45:30|35.53|33.61|35.36|33.44|35.53|33.61|35.29|33.37|0
1645811140000|2022-02-25 17:45:40|35.57|33.65|35.29|33.37|35.57|33.65|35.29|33.37|0
1645811150000|2022-02-25 17:45:50|35.32|33.4|35.43|33.51|35.43|33.51|35.29|33.37|0
1645811160000|2022-02-25 17:46:00|35.64|33.72|35.64|33.72|35.71|33.79|35.64|33.72|0
1645811170000|2022-02-25 17:46:10|35.71|33.79|35.64|33.72|35.71|33.79|35.5|33.58|0
1645811180000|2022-02-25 17:46:20|35.6|33.68|35.71|33.79|35.71|33.79|35.6|33.68|0
1645811190000|2022-02-25 17:46:30|35.67|33.75|35.57|33.65|35.71|33.79|35.57|33.65|0
1645811200000|2022-02-25 17:46:40|35.5|33.58|35.57|33.65|35.57|33.65|35.5|33.58|0
1645811210000|2022-02-25 17:46:50|35.5|33.58|35.5|33.58|35.5|33.58|35.43|33.51|0
1645811220000|2022-02-25 17:47:00|35.36|33.44|35.29|33.37|35.43|33.51|35.29|33.37|0
1645811230000|2022-02-25 17:47:10|35.43|33.51|35.43|33.51|35.43|33.51|35.36|33.44|0
1645811240000|2022-02-25 17:47:20|35.29|33.37|35.29|33.37|35.36|33.44|35.29|33.37|0
1645811250000|2022-02-25 17:47:30|35.22|33.3|35.42|33.5|35.43|33.51|35.22|33.3|0
1645811260000|2022-02-25 17:47:40|35.29|33.37|35.29|33.37|35.29|33.37|35.22|33.3|0
1645811270000|2022-02-25 17:47:50|35.15|33.23|35.15|33.23|35.29|33.37|35.15|33.23|0
1645811280000|2022-02-25 17:48:00|35.08|33.16|35.49|33.57|35.49|33.57|35.08|33.16|0
1645811290000|2022-02-25 17:48:10|35.22|33.3|35.56|33.64|35.56|33.64|35.22|33.3|0
1645811300000|2022-02-25 17:48:20|35.63|33.71|35.42|33.5|35.63|33.71|35.42|33.5|0
1645811310000|2022-02-25 17:48:30|35.49|33.57|35.35|33.43|35.49|33.57|35.35|33.43|0
1645811320000|2022-02-25 17:48:40|35.28|33.36|35.42|33.5|35.42|33.5|35.28|33.36|0
1645811330000|2022-02-25 17:48:50|35.35|33.43|35.42|33.5|35.42|33.5|35.35|33.43|0
1645811340000|2022-02-25 17:49:00|35.21|33.29|35.01|33.09|35.21|33.29|35.01|33.09|0
1645811350000|2022-02-25 17:49:10|34.94|33.02|35.01|33.09|35.01|33.09|34.94|33.02|0
1645811360000|2022-02-25 17:49:20|34.94|33.02|34.87|32.95|34.94|33.02|34.87|32.95|0
1645811370000|2022-02-25 17:49:30|34.8|32.88|34.8|32.88|34.87|32.95|34.8|32.88|0
1645811380000|2022-02-25 17:49:40|34.73|32.81|34.52|32.6|34.73|32.81|34.52|32.6|0
1645811390000|2022-02-25 17:49:50|34.39|32.47|34.32|32.4|34.39|32.47|34.25|32.33|0
1645811400000|2022-02-25 17:50:00|34.28|32.36|33.84|31.92|34.28|32.36|33.84|31.92|0
1645811410000|2022-02-25 17:50:10|33.91|31.99|33.64|31.72|33.91|31.99|33.57|31.65|0
1645811420000|2022-02-25 17:50:20|33.57|31.65|33.31|31.39|33.57|31.65|33.31|31.39|0
1645811430000|2022-02-25 17:50:30|33.57|31.65|33.81|31.89|33.81|31.89|33.57|31.65|0
1645811440000|2022-02-25 17:50:40|33.64|31.72|33.78|31.86|33.78|31.86|33.64|31.72|0
1645811450000|2022-02-25 17:50:50|33.91|31.99|33.88|31.96|33.98|32.06|33.84|31.92|0
1645811460000|2022-02-25 17:51:00|33.81|31.89|33.71|31.79|33.81|31.89|33.64|31.72|0
1645811470000|2022-02-25 17:51:10|33.44|31.52|33.37|31.45|33.51|31.59|33.37|31.45|0
1645811480000|2022-02-25 17:51:20|33.24|31.32|33.17|31.25|33.31|31.39|33.17|31.25|0
1645811490000|2022-02-25 17:51:30|33.11|31.19|33.31|31.39|33.31|31.39|33.11|31.19|0
1645811500000|2022-02-25 17:51:40|33.34|31.42|33.24|31.32|33.34|31.42|33.24|31.32|0
1645811510000|2022-02-25 17:51:50|33.17|31.25|33.17|31.25|33.17|31.25|33.11|31.19|0
1645811520000|2022-02-25 17:52:00|32.97|31.05|33.24|31.32|33.24|31.32|32.97|31.05|0
1645811530000|2022-02-25 17:52:10|33.37|31.45|33.37|31.45|33.37|31.45|33.31|31.39|0
1645811540000|2022-02-25 17:52:20|33.31|31.39|32.91|30.99|33.31|31.39|32.91|30.99|0
1645811550000|2022-02-25 17:52:30|32.77|30.85|33.04|31.12|33.04|31.12|32.71|30.79|0
1645811560000|2022-02-25 17:52:40|32.91|30.99|32.91|30.99|32.97|31.05|32.91|30.99|0
1645811570000|2022-02-25 17:52:50|32.71|30.79|32.87|30.95|32.87|30.95|32.71|30.79|0
1645811580000|2022-02-25 17:53:00|32.97|31.05|33.1|31.18|33.1|31.18|32.91|30.99|0
1645811590000|2022-02-25 17:53:10|33.17|31.25|33.17|31.25|33.17|31.25|33.14|31.22|0
1645811600000|2022-02-25 17:53:20|33.04|31.12|33.3|31.38|33.3|31.38|33.04|31.12|0
1645811610000|2022-02-25 17:53:30|33.37|31.45|33.37|31.45|33.37|31.45|33.24|31.32|0
1645811620000|2022-02-25 17:53:40|33.24|31.32|33.17|31.25|33.24|31.32|33.17|31.25|0
1645811630000|2022-02-25 17:53:50|33.24|31.32|33.24|31.32|33.3|31.38|33.24|31.32|0
1645811640000|2022-02-25 17:54:00|33.17|31.25|33.27|31.35|33.27|31.35|33.1|31.18|0
1645811650000|2022-02-25 17:54:10|33.24|31.32|33.3|31.38|33.3|31.38|33.17|31.25|0
1645811660000|2022-02-25 17:54:20|33.37|31.45|33.04|31.12|33.37|31.45|33.04|31.12|0
1645811670000|2022-02-25 17:54:30|32.84|30.92|32.38|30.46|32.84|30.92|32.38|30.46|0
1645811680000|2022-02-25 17:54:40|32.31|30.39|32.31|30.39|32.31|30.39|32.25|30.33|0
1645811690000|2022-02-25 17:54:50|32.12|30.2|32.18|30.26|32.18|30.26|32.12|30.2|0
1645811700000|2022-02-25 17:55:00|32.12|30.2|32.18|30.26|32.31|30.39|32.12|30.2|0
1645811710000|2022-02-25 17:55:10|32.05|30.13|31.76|29.84|32.12|30.2|31.76|29.84|0
1645811720000|2022-02-25 17:55:20|31.7|29.78|31.47|29.55|31.7|29.78|31.47|29.55|0
1645811730000|2022-02-25 17:55:30|31.35|29.43|31.09|29.17|31.35|29.43|31.09|29.17|0
1645811740000|2022-02-25 17:55:40|31.47|29.55|31.6|29.68|31.6|29.68|31.47|29.55|0
1645811750000|2022-02-25 17:55:50|31.67|29.75|31.5|29.58|31.67|29.75|31.5|29.58|0
1645811760000|2022-02-25 17:56:00|31.79|29.87|31.99|30.07|31.99|30.07|31.79|29.87|0
1645811770000|2022-02-25 17:56:10|31.83|29.91|31.6|29.68|31.83|29.91|31.6|29.68|0
1645811780000|2022-02-25 17:56:20|31.63|29.71|31.28|29.36|31.63|29.71|31.28|29.36|0
1645811790000|2022-02-25 17:56:30|31.22|29.3|31.54|29.62|31.54|29.62|31.16|29.24|0
1645811800000|2022-02-25 17:56:40|31.35|29.43|31.47|29.55|31.57|29.65|31.35|29.43|0
1645811810000|2022-02-25 17:56:50|31.6|29.68|30.9|28.98|31.6|29.68|30.9|28.98|0
1645811820000|2022-02-25 17:57:00|31.16|29.24|31.47|29.55|31.47|29.55|31.16|29.24|0
1645811830000|2022-02-25 17:57:10|31.63|29.71|32.12|30.2|32.18|30.26|31.63|29.71|0
1645811840000|2022-02-25 17:57:20|31.99|30.07|32.12|30.2|32.12|30.2|31.99|30.07|0
1645811850000|2022-02-25 17:57:30|31.99|30.07|31.6|29.68|31.99|30.07|31.6|29.68|0
1645811860000|2022-02-25 17:57:40|31.54|29.62|31.6|29.68|31.73|29.81|31.54|29.62|0
1645811870000|2022-02-25 17:57:50|31.7|29.78|31.47|29.55|31.79|29.87|31.47|29.55|0
1645811880000|2022-02-25 17:58:00|31.5|29.58|31.54|29.62|31.54|29.62|31.5|29.58|0
1645811890000|2022-02-25 17:58:10|31.92|30|31.86|29.94|32.18|30.26|31.86|29.94|0
1645811900000|2022-02-25 17:58:20|31.82|29.9|31.92|30|31.92|30|31.79|29.87|0
1645811910000|2022-02-25 17:58:30|31.66|29.74|31.54|29.62|31.66|29.74|31.54|29.62|0
1645811920000|2022-02-25 17:58:40|31.41|29.49|31.76|29.84|31.76|29.84|31.41|29.49|0
1645811930000|2022-02-25 17:58:50|31.73|29.81|31.79|29.87|31.79|29.87|31.73|29.81|0
1645811940000|2022-02-25 17:59:00|31.86|29.94|31.86|29.94|31.92|30|31.86|29.94|0
1645811950000|2022-02-25 17:59:10|31.92|30|31.98|30.06|31.98|30.06|31.92|30|0
1645811960000|2022-02-25 17:59:20|32.05|30.13|32.02|30.1|32.11|30.19|31.98|30.06|0
1645811970000|2022-02-25 17:59:30|32.11|30.19|32.41|30.49|32.41|30.49|32.11|30.19|0
1645811980000|2022-02-25 17:59:40|32.57|30.65|32.11|30.19|32.7|30.78|32.11|30.19|0
1645811990000|2022-02-25 17:59:50|32.05|30.13|32.11|30.19|32.11|30.19|32.05|30.13|0
1645812000000|2022-02-25 18:00:00|31.98|30.06|32.6|30.68|32.6|30.68|31.98|30.06|0
1645812010000|2022-02-25 18:00:10|32.5|30.58|32.77|30.85|32.77|30.85|32.5|30.58|0
1645812020000|2022-02-25 18:00:20|32.37|30.45|32.31|30.39|32.44|30.52|32.31|30.39|0
1645812030000|2022-02-25 18:00:30|32.34|30.42|32.57|30.65|32.57|30.65|32.34|30.42|0
1645812040000|2022-02-25 18:00:40|32.5|30.58|32.63|30.71|32.7|30.78|32.5|30.58|0
1645812050000|2022-02-25 18:00:50|32.7|30.78|33.23|31.31|33.23|31.31|32.7|30.78|0
1645812060000|2022-02-25 18:01:00|33.03|31.11|33.16|31.24|33.26|31.34|33.03|31.11|0
1645812070000|2022-02-25 18:01:10|33.23|31.31|33.36|31.44|33.5|31.58|33.23|31.31|0
1645812080000|2022-02-25 18:01:20|33.39|31.47|33.5|31.58|33.53|31.61|33.36|31.44|0
1645812090000|2022-02-25 18:01:30|33.23|31.31|33.56|31.64|33.56|31.64|33.23|31.31|0
1645812100000|2022-02-25 18:01:40|33.33|31.41|33.1|31.18|33.33|31.41|33.1|31.18|0
1645812110000|2022-02-25 18:01:50|32.96|31.04|33.13|31.21|33.13|31.21|32.9|30.98|0
1645812120000|2022-02-25 18:02:00|33.03|31.11|32.7|30.78|33.03|31.11|32.7|30.78|0
1645812130000|2022-02-25 18:02:10|32.76|30.84|32.57|30.65|32.76|30.84|32.57|30.65|0
1645812140000|2022-02-25 18:02:20|32.63|30.71|32.44|30.52|32.63|30.71|32.44|30.52|0
1645812150000|2022-02-25 18:02:30|32.37|30.45|32.24|30.32|32.37|30.45|32.24|30.32|0
1645812160000|2022-02-25 18:02:40|32.34|30.42|32.44|30.52|32.57|30.65|32.34|30.42|0
1645812170000|2022-02-25 18:02:50|32.63|30.71|32.37|30.45|32.63|30.71|32.37|30.45|0
1645812180000|2022-02-25 18:03:00|32.7|30.78|33.03|31.11|33.03|31.11|32.7|30.78|0
1645812190000|2022-02-25 18:03:10|32.83|30.91|31.85|29.93|32.83|30.91|31.85|29.93|0
1645812200000|2022-02-25 18:03:20|32.04|30.12|31.85|29.93|32.11|30.19|31.85|29.93|0
1645812210000|2022-02-25 18:03:30|31.53|29.61|31.82|29.9|31.82|29.9|31.53|29.61|0
1645812220000|2022-02-25 18:03:40|32.04|30.12|32.27|30.35|32.37|30.45|32.04|30.12|0
1645812230000|2022-02-25 18:03:50|32.24|30.32|32.24|30.32|32.24|30.32|32.11|30.19|0
1645812240000|2022-02-25 18:04:00|32.11|30.19|32.24|30.32|32.24|30.32|31.98|30.06|0
1645812250000|2022-02-25 18:04:10|32.43|30.51|32.17|30.25|32.43|30.51|32.14|30.22|0
1645812260000|2022-02-25 18:04:20|32.11|30.19|32.3|30.38|32.3|30.38|32.11|30.19|0
1645812270000|2022-02-25 18:04:30|32.24|30.32|32.3|30.38|32.3|30.38|32.17|30.25|0
1645812280000|2022-02-25 18:04:40|32.37|30.45|32.5|30.58|32.63|30.71|32.37|30.45|0
1645812290000|2022-02-25 18:04:50|32.53|30.61|32.73|30.81|32.73|30.81|32.53|30.61|0
1645812300000|2022-02-25 18:05:00|32.63|30.71|32.04|30.12|32.63|30.71|32.04|30.12|0
1645812310000|2022-02-25 18:05:10|32.17|30.25|32.24|30.32|32.24|30.32|32.14|30.22|0
1645812320000|2022-02-25 18:05:20|32.43|30.51|32.43|30.51|32.43|30.51|32.37|30.45|0
1645812330000|2022-02-25 18:05:30|32.27|30.35|32.11|30.19|32.3|30.38|32.11|30.19|0
1645812340000|2022-02-25 18:05:40|32.17|30.25|31.98|30.06|32.17|30.25|31.91|29.99|0
1645812350000|2022-02-25 18:05:50|32.01|30.09|33.33|31.41|33.33|31.41|31.91|29.99|0
1645812360000|2022-02-25 18:06:00|33.4|31.48|33.43|31.51|33.53|31.61|33.4|31.48|0
1645812370000|2022-02-25 18:06:10|33.23|31.31|32.94|31.02|33.23|31.31|32.94|31.02|0
1645812380000|2022-02-25 18:06:20|32.87|30.95|33.07|31.15|33.07|31.15|32.87|30.95|0
1645812390000|2022-02-25 18:06:30|33.03|31.11|33.13|31.21|33.2|31.28|33.03|31.11|0
1645812400000|2022-02-25 18:06:40|33.07|31.15|32.74|30.82|33.07|31.15|32.68|30.76|0
1645812410000|2022-02-25 18:06:50|32.87|30.95|32.74|30.82|32.87|30.95|32.74|30.82|0
1645812420000|2022-02-25 18:07:00|33|31.08|33.33|31.41|33.33|31.41|33|31.08|0
1645812430000|2022-02-25 18:07:10|33.4|31.48|33.2|31.28|33.4|31.48|33.2|31.28|0
1645812440000|2022-02-25 18:07:20|33.13|31.21|32.87|30.95|33.2|31.28|32.87|30.95|0
1645812450000|2022-02-25 18:07:30|32.68|30.76|32.68|30.76|32.68|30.76|32.61|30.69|0
1645812460000|2022-02-25 18:07:40|32.81|30.89|32.68|30.76|32.81|30.89|32.68|30.76|0
1645812470000|2022-02-25 18:07:50|32.74|30.82|32.77|30.85|32.77|30.85|32.64|30.72|0
1645812480000|2022-02-25 18:08:00|32.48|30.56|32.42|30.5|32.48|30.56|32.35|30.43|0
1645812490000|2022-02-25 18:08:10|32.68|30.76|32.51|30.59|32.68|30.76|32.48|30.56|0
1645812500000|2022-02-25 18:08:20|32.48|30.56|32.61|30.69|32.64|30.72|32.48|30.56|0
1645812510000|2022-02-25 18:08:30|32.87|30.95|32.74|30.82|32.87|30.95|32.74|30.82|0
1645812520000|2022-02-25 18:08:40|32.68|30.76|32.74|30.82|32.81|30.89|32.68|30.76|0
1645812530000|2022-02-25 18:08:50|32.81|30.89|32.87|30.95|33|31.08|32.74|30.82|0
1645812540000|2022-02-25 18:09:00|32.94|31.02|32.74|30.82|32.94|31.02|32.74|30.82|0
1645812550000|2022-02-25 18:09:10|32.61|30.69|32.42|30.5|32.61|30.69|32.42|30.5|0
1645812560000|2022-02-25 18:09:20|32.35|30.43|32.45|30.53|32.45|30.53|32.35|30.43|0
1645812570000|2022-02-25 18:09:30|32.35|30.43|32.48|30.56|32.48|30.56|32.35|30.43|0
1645812580000|2022-02-25 18:09:40|32.55|30.63|32.64|30.72|32.64|30.72|32.55|30.63|0
1645812590000|2022-02-25 18:09:50|32.61|30.69|32.55|30.63|32.61|30.69|32.55|30.63|0
1645812600000|2022-02-25 18:10:00|32.61|30.69|32.61|30.69|32.74|30.82|32.61|30.69|0
1645812610000|2022-02-25 18:10:10|32.35|30.43|31.9|29.98|32.42|30.5|31.9|29.98|0
1645812620000|2022-02-25 18:10:20|31.71|29.79|31.78|29.86|31.78|29.86|31.68|29.76|0
1645812630000|2022-02-25 18:10:30|31.9|29.98|31.84|29.92|32.03|30.11|31.84|29.92|0
1645812640000|2022-02-25 18:10:40|31.97|30.05|31.9|29.98|32.09|30.17|31.9|29.98|0
1645812650000|2022-02-25 18:10:50|31.84|29.92|31.84|29.92|31.84|29.92|31.84|29.92|0
1645812660000|2022-02-25 18:11:00|31.59|29.67|31.52|29.6|31.59|29.67|31.46|29.54|0
1645812670000|2022-02-25 18:11:10|31.46|29.54|31.27|29.35|31.46|29.54|31.27|29.35|0
1645812680000|2022-02-25 18:11:20|31.33|29.41|31.02|29.1|31.33|29.41|31.02|29.1|0
1645812690000|2022-02-25 18:11:30|31.08|29.16|31.08|29.16|31.08|29.16|31.05|29.13|0
1645812700000|2022-02-25 18:11:40|31.15|29.23|30.96|29.04|31.15|29.23|30.96|29.04|0
1645812710000|2022-02-25 18:11:50|31.02|29.1|31.15|29.23|31.15|29.23|31.02|29.1|0
1645812720000|2022-02-25 18:12:00|31.21|29.29|31.15|29.23|31.21|29.29|31.08|29.16|0
1645812730000|2022-02-25 18:12:10|31.21|29.29|31.24|29.32|31.24|29.32|31.21|29.29|0
1645812740000|2022-02-25 18:12:20|31.46|29.54|31.68|29.76|31.68|29.76|31.46|29.54|0
1645812750000|2022-02-25 18:12:30|31.65|29.73|31.77|29.85|31.77|29.85|31.65|29.73|0
1645812760000|2022-02-25 18:12:40|31.74|29.82|31.77|29.85|31.77|29.85|31.74|29.82|0
1645812770000|2022-02-25 18:12:50|31.52|29.6|31.65|29.73|31.74|29.82|31.52|29.6|0
1645812780000|2022-02-25 18:13:00|31.77|29.85|32.22|30.3|32.22|30.3|31.77|29.85|0
1645812790000|2022-02-25 18:13:10|32.28|30.36|32.31|30.39|32.35|30.43|32.28|30.36|0
1645812800000|2022-02-25 18:13:20|32.41|30.49|32.54|30.62|32.54|30.62|32.35|30.43|0
1645812810000|2022-02-25 18:13:30|32.41|30.49|32.38|30.46|32.41|30.49|32.31|30.39|0
1645812820000|2022-02-25 18:13:40|32.61|30.69|32.74|30.82|32.74|30.82|32.54|30.62|0
1645812830000|2022-02-25 18:13:50|32.61|30.69|32.61|30.69|32.73|30.81|32.61|30.69|0
1645812840000|2022-02-25 18:14:00|32.64|30.72|32.67|30.75|32.73|30.81|32.64|30.72|0
1645812850000|2022-02-25 18:14:10|32.8|30.88|32.51|30.59|32.8|30.88|32.51|30.59|0
1645812860000|2022-02-25 18:14:20|32.48|30.56|32.6|30.68|32.6|30.68|32.35|30.43|0
1645812870000|2022-02-25 18:14:30|32.67|30.75|32.48|30.56|32.73|30.81|32.48|30.56|0
1645812880000|2022-02-25 18:14:40|32.41|30.49|32.8|30.88|32.8|30.88|32.41|30.49|0
1645812890000|2022-02-25 18:14:50|32.64|30.72|32.6|30.68|32.64|30.72|32.54|30.62|0
1645812900000|2022-02-25 18:15:00|32.7|30.78|32.54|30.62|32.7|30.78|32.54|30.62|0
1645812910000|2022-02-25 18:15:10|32.6|30.68|32.47|30.55|32.6|30.68|32.47|30.55|0
1645812920000|2022-02-25 18:15:20|32.41|30.49|32.47|30.55|32.54|30.62|32.41|30.49|0
1645812930000|2022-02-25 18:15:30|32.35|30.43|32.22|30.3|32.35|30.43|32.22|30.3|0
1645812940000|2022-02-25 18:15:40|32.28|30.36|32.22|30.3|32.28|30.36|32.18|30.26|0
1645812950000|2022-02-25 18:15:50|32.09|30.17|32.15|30.23|32.28|30.36|32.09|30.17|0
1645812960000|2022-02-25 18:16:00|32.22|30.3|32.18|30.26|32.22|30.3|32.12|30.2|0
1645812970000|2022-02-25 18:16:10|32.15|30.23|32.09|30.17|32.15|30.23|32.02|30.1|0
1645812980000|2022-02-25 18:16:20|31.96|30.04|32.09|30.17|32.09|30.17|31.93|30.01|0
1645812990000|2022-02-25 18:16:30|32.25|30.33|32.18|30.26|32.28|30.36|32.12|30.2|0
1645813000000|2022-02-25 18:16:40|32.15|30.23|32.28|30.36|32.28|30.36|32.05|30.13|0
1645813010000|2022-02-25 18:16:50|32.34|30.42|32.54|30.62|32.54|30.62|32.34|30.42|0
1645813020000|2022-02-25 18:17:00|32.31|30.39|32.05|30.13|32.31|30.39|32.05|30.13|0
1645813030000|2022-02-25 18:17:10|31.9|29.98|32.05|30.13|32.05|30.13|31.9|29.98|0
1645813040000|2022-02-25 18:17:20|32.02|30.1|31.99|30.07|32.02|30.1|31.9|29.98|0
1645813050000|2022-02-25 18:17:30|31.9|29.98|31.99|30.07|31.99|30.07|31.9|29.98|0
1645813060000|2022-02-25 18:17:40|31.9|29.98|32.34|30.42|32.34|30.42|31.83|29.91|0
1645813070000|2022-02-25 18:17:50|32.47|30.55|32.25|30.33|32.67|30.75|32.25|30.33|0
1645813080000|2022-02-25 18:18:00|32.44|30.52|32.41|30.49|32.54|30.62|32.41|30.49|0
1645813090000|2022-02-25 18:18:10|32.54|30.62|32.63|30.71|32.67|30.75|32.54|30.62|0
1645813100000|2022-02-25 18:18:20|32.73|30.81|33.06|31.14|33.06|31.14|32.63|30.71|0
1645813110000|2022-02-25 18:18:30|33.12|31.2|33.19|31.27|33.19|31.27|33.12|31.2|0
1645813120000|2022-02-25 18:18:40|33.12|31.2|33.25|31.33|33.25|31.33|33.12|31.2|0
1645813130000|2022-02-25 18:18:50|33.38|31.46|33.58|31.66|33.58|31.66|33.38|31.46|0
1645813140000|2022-02-25 18:19:00|34.05|32.13|33.98|32.06|34.05|32.13|33.71|31.79|0
1645813150000|2022-02-25 18:19:10|34.25|32.33|33.91|31.99|34.25|32.33|33.91|31.99|0
1645813160000|2022-02-25 18:19:20|33.85|31.93|33.78|31.86|33.85|31.93|33.78|31.86|0
1645813170000|2022-02-25 18:19:30|33.91|31.99|33.98|32.06|33.98|32.06|33.91|31.99|0
1645813180000|2022-02-25 18:19:40|34.05|32.13|34.21|32.29|34.45|32.53|34.05|32.13|0
1645813190000|2022-02-25 18:19:50|34.11|32.19|34.31|32.39|34.31|32.39|34.11|32.19|0
1645813200000|2022-02-25 18:20:00|34.45|32.53|34.31|32.39|34.45|32.53|34.31|32.39|0
1645813210000|2022-02-25 18:20:10|34.38|32.46|34.45|32.53|34.45|32.53|34.38|32.46|0
1645813220000|2022-02-25 18:20:20|34.25|32.33|34.18|32.26|34.25|32.33|34.11|32.19|0
1645813230000|2022-02-25 18:20:30|34.11|32.19|34.14|32.22|34.14|32.22|34.11|32.19|0
1645813240000|2022-02-25 18:20:40|34.18|32.26|34.11|32.19|34.31|32.39|34.04|32.12|0
1645813250000|2022-02-25 18:20:50|34.18|32.26|33.78|31.86|34.18|32.26|33.78|31.86|0
1645813260000|2022-02-25 18:21:00|33.45|31.53|33.71|31.79|33.71|31.79|33.31|31.39|0
1645813270000|2022-02-25 18:21:10|33.64|31.72|33.61|31.69|33.64|31.72|33.58|31.66|0
1645813280000|2022-02-25 18:21:20|33.64|31.72|33.74|31.82|33.98|32.06|33.64|31.72|0
1645813290000|2022-02-25 18:21:30|33.98|32.06|33.94|32.02|34.04|32.12|33.94|32.02|0
1645813300000|2022-02-25 18:21:40|33.84|31.92|34.01|32.09|34.01|32.09|33.78|31.86|0
1645813310000|2022-02-25 18:21:50|34.11|32.19|34.21|32.29|34.21|32.29|34.11|32.19|0
1645813320000|2022-02-25 18:22:00|34.24|32.32|34.38|32.46|34.45|32.53|34.24|32.32|0
1645813330000|2022-02-25 18:22:10|34.45|32.53|34.31|32.39|34.45|32.53|34.31|32.39|0
1645813340000|2022-02-25 18:22:20|34.24|32.32|34.34|32.42|34.34|32.42|34.24|32.32|0
1645813350000|2022-02-25 18:22:30|34.31|32.39|34.28|32.36|34.31|32.39|34.28|32.36|0
1645813360000|2022-02-25 18:22:40|34.24|32.32|34.18|32.26|34.24|32.32|34.18|32.26|0
1645813370000|2022-02-25 18:22:50|34.14|32.22|34.24|32.32|34.24|32.32|34.14|32.22|0
1645813380000|2022-02-25 18:23:00|34.18|32.26|33.97|32.05|34.18|32.26|33.97|32.05|0
1645813390000|2022-02-25 18:23:10|34.01|32.09|33.91|31.99|34.01|32.09|33.91|31.99|0
1645813400000|2022-02-25 18:23:20|33.84|31.92|33.87|31.95|34.04|32.12|33.84|31.92|0
1645813410000|2022-02-25 18:23:30|33.77|31.85|33.84|31.92|33.91|31.99|33.77|31.85|0
1645813420000|2022-02-25 18:23:40|33.91|31.99|33.84|31.92|33.91|31.99|33.77|31.85|0
1645813430000|2022-02-25 18:23:50|33.77|31.85|33.97|32.05|33.97|32.05|33.77|31.85|0
1645813440000|2022-02-25 18:24:00|33.64|31.72|33.81|31.89|33.81|31.89|33.58|31.66|0
1645813450000|2022-02-25 18:24:10|33.77|31.85|33.84|31.92|33.84|31.92|33.71|31.79|0
1645813460000|2022-02-25 18:24:20|33.74|31.82|33.84|31.92|33.84|31.92|33.71|31.79|0
1645813470000|2022-02-25 18:24:30|34.04|32.12|33.91|31.99|34.04|32.12|33.91|31.99|0
1645813480000|2022-02-25 18:24:40|33.94|32.02|34.24|32.32|34.24|32.32|33.94|32.02|0
1645813490000|2022-02-25 18:24:50|34.04|32.12|34.17|32.25|34.17|32.25|34.04|32.12|0
1645813500000|2022-02-25 18:25:00|34.14|32.22|34.31|32.39|34.37|32.45|34.14|32.22|0
1645813510000|2022-02-25 18:25:10|34.41|32.49|34.51|32.59|34.58|32.66|34.41|32.49|0
1645813520000|2022-02-25 18:25:20|34.78|32.86|34.71|32.79|34.92|33|34.71|32.79|0
1645813530000|2022-02-25 18:25:30|34.81|32.89|34.81|32.89|34.81|32.89|34.78|32.86|0
1645813540000|2022-02-25 18:25:40|34.85|32.93|34.98|33.06|34.98|33.06|34.78|32.86|0
1645813550000|2022-02-25 18:25:50|35.26|33.34|35.19|33.27|35.33|33.41|35.19|33.27|0
1645813560000|2022-02-25 18:26:00|35.12|33.2|34.71|32.79|35.12|33.2|34.71|32.79|0
1645813570000|2022-02-25 18:26:10|34.64|32.72|34.98|33.06|34.98|33.06|34.64|32.72|0
1645813580000|2022-02-25 18:26:20|35.02|33.1|34.78|32.86|35.02|33.1|34.78|32.86|0
1645813590000|2022-02-25 18:26:30|34.81|32.89|35.12|33.2|35.12|33.2|34.81|32.89|0
1645813600000|2022-02-25 18:26:40|34.98|33.06|35.53|33.61|35.53|33.61|34.98|33.06|0
1645813610000|2022-02-25 18:26:50|35.6|33.68|35.95|34.03|35.95|34.03|35.6|33.68|0
1645813620000|2022-02-25 18:27:00|36.02|34.1|35.74|33.82|36.02|34.1|35.74|33.82|0
1645813630000|2022-02-25 18:27:10|35.7|33.78|35.46|33.54|35.7|33.78|35.46|33.54|0
1645813640000|2022-02-25 18:27:20|35.5|33.58|35.39|33.47|35.6|33.68|35.39|33.47|0
1645813650000|2022-02-25 18:27:30|36.79|34.87|36.72|34.8|36.79|34.87|36.65|34.73|0
1645813660000|2022-02-25 18:27:40|36.58|34.66|36.79|34.87|36.79|34.87|36.58|34.66|0
1645813670000|2022-02-25 18:27:50|36.83|34.91|36.76|34.84|36.83|34.91|36.76|34.84|0
1645813680000|2022-02-25 18:28:00|36.79|34.87|36.86|34.94|36.86|34.94|36.65|34.73|0
1645813690000|2022-02-25 18:28:10|36.82|34.9|36.69|34.77|36.82|34.9|36.69|34.77|0
1645813700000|2022-02-25 18:28:20|36.65|34.73|36.72|34.8|36.72|34.8|36.65|34.73|0
1645813710000|2022-02-25 18:28:30|36.65|34.73|36.65|34.73|36.72|34.8|36.65|34.73|0
1645813720000|2022-02-25 18:28:40|36.51|34.59|36.79|34.87|36.79|34.87|36.51|34.59|0
1645813730000|2022-02-25 18:28:50|36.72|34.8|36.44|34.52|36.72|34.8|36.44|34.52|0
1645813740000|2022-02-25 18:29:00|36.65|34.73|36.41|34.49|36.65|34.73|36.41|34.49|0
1645813750000|2022-02-25 18:29:10|36.44|34.52|36.37|34.45|36.44|34.52|36.37|34.45|0
1645813760000|2022-02-25 18:29:20|36.3|34.38|36.51|34.59|36.51|34.59|36.3|34.38|0
1645813770000|2022-02-25 18:29:30|36.44|34.52|36.79|34.87|36.79|34.87|36.44|34.52|0
1645813780000|2022-02-25 18:29:40|36.93|35.01|36.65|34.73|36.93|35.01|36.65|34.73|0
1645813790000|2022-02-25 18:29:50|36.58|34.66|36.65|34.73|36.68|34.76|36.58|34.66|0
1645813800000|2022-02-25 18:30:00|36.79|34.87|36.86|34.94|36.86|34.94|36.72|34.8|0
1645813810000|2022-02-25 18:30:10|36.93|35.01|37.07|35.15|37.07|35.15|36.93|35.01|0
1645813820000|2022-02-25 18:30:20|36.93|35.01|36.72|34.8|36.93|35.01|36.72|34.8|0
1645813830000|2022-02-25 18:30:30|36.79|34.87|36.86|34.94|36.86|34.94|36.79|34.87|0
1645813840000|2022-02-25 18:30:40|36.93|35.01|36.86|34.94|36.93|35.01|36.86|34.94|0
1645813850000|2022-02-25 18:30:50|36.93|35.01|36.79|34.87|37|35.08|36.79|34.87|0
1645813860000|2022-02-25 18:31:00|37|35.08|37.03|35.11|37.03|35.11|37|35.08|0
1645813870000|2022-02-25 18:31:10|36.93|35.01|37.42|35.5|37.42|35.5|36.93|35.01|0
1645813880000|2022-02-25 18:31:20|37.49|35.57|37.42|35.5|37.49|35.57|37.42|35.5|0
1645813890000|2022-02-25 18:31:30|37.49|35.57|37.49|35.57|37.49|35.57|37.49|35.57|0
1645813900000|2022-02-25 18:31:40|37.7|35.78|37.77|35.85|37.77|35.85|37.56|35.64|0
1645813910000|2022-02-25 18:31:50|37.74|35.82|37.81|35.89|37.85|35.93|37.74|35.82|0
1645813920000|2022-02-25 18:32:00|37.63|35.71|37.56|35.64|37.77|35.85|37.56|35.64|0
1645813930000|2022-02-25 18:32:10|37.49|35.57|37.63|35.71|37.7|35.78|37.49|35.57|0
1645813940000|2022-02-25 18:32:20|37.7|35.78|37.63|35.71|37.77|35.85|37.63|35.71|0
1645813960000|2022-02-25 18:32:40|37.7|35.78|37.7|35.78|37.7|35.78|37.63|35.71|0
1645813970000|2022-02-25 18:32:50|37.92|36|37.99|36.07|37.99|36.07|37.92|36|0
1645813980000|2022-02-25 18:33:00|38.06|36.14|38.13|36.21|38.2|36.28|38.06|36.14|0
1645813990000|2022-02-25 18:33:10|38.2|36.28|38.2|36.28|38.2|36.28|38.09|36.17|0
1645814000000|2022-02-25 18:33:20|38.13|36.21|38.02|36.1|38.13|36.21|38.02|36.1|0
1645814010000|2022-02-25 18:33:30|37.92|36|37.92|36|37.92|36|37.88|35.96|0
1645814020000|2022-02-25 18:33:40|37.99|36.07|37.81|35.89|37.99|36.07|37.81|35.89|0
1645814030000|2022-02-25 18:33:50|37.7|35.78|37.63|35.71|37.7|35.78|37.63|35.71|0
1645814040000|2022-02-25 18:34:00|37.7|35.78|37.59|35.67|37.74|35.82|37.59|35.67|0
1645814050000|2022-02-25 18:34:10|37.7|35.78|37.99|36.07|37.99|36.07|37.7|35.78|0
1645814060000|2022-02-25 18:34:20|38.06|36.14|37.84|35.92|38.13|36.21|37.84|35.92|0
1645814070000|2022-02-25 18:34:30|37.77|35.85|37.7|35.78|37.77|35.85|37.7|35.78|0
1645814080000|2022-02-25 18:34:40|37.73|35.81|37.7|35.78|37.77|35.85|37.7|35.78|0
1645814090000|2022-02-25 18:34:50|37.66|35.74|37.63|35.71|37.7|35.78|37.63|35.71|0
1645814100000|2022-02-25 18:35:00|37.66|35.74|37.56|35.64|37.7|35.78|37.56|35.64|0
1645814110000|2022-02-25 18:35:10|37.63|35.71|37.7|35.78|37.7|35.78|37.52|35.6|0
1645814120000|2022-02-25 18:35:20|37.59|35.67|37.34|35.42|37.59|35.67|37.27|35.35|0
1645814130000|2022-02-25 18:35:30|37.27|35.35|37.38|35.46|37.42|35.5|37.27|35.35|0
1645814140000|2022-02-25 18:35:40|37.34|35.42|37.31|35.39|37.38|35.46|37.31|35.39|0
1645814150000|2022-02-25 18:35:50|37.42|35.5|37.27|35.35|37.42|35.5|37.2|35.28|0
1645814160000|2022-02-25 18:36:00|37.34|35.42|37.41|35.49|37.41|35.49|37.34|35.42|0
1645814170000|2022-02-25 18:36:10|37.2|35.28|37.27|35.35|37.27|35.35|37.13|35.21|0
1645814180000|2022-02-25 18:36:20|37.13|35.21|37.06|35.14|37.13|35.21|36.99|35.07|0
1645814190000|2022-02-25 18:36:30|36.95|35.03|36.64|34.72|36.99|35.07|36.64|34.72|0
1645814200000|2022-02-25 18:36:40|36.71|34.79|36.57|34.65|36.78|34.86|36.57|34.65|0
1645814210000|2022-02-25 18:36:50|36.43|34.51|36.36|34.44|36.43|34.51|36.36|34.44|0
1645814220000|2022-02-25 18:37:00|36.43|34.51|36.43|34.51|36.43|34.51|36.4|34.48|0
1645814230000|2022-02-25 18:37:10|36.47|34.55|36.5|34.58|36.5|34.58|36.47|34.55|0
1645814240000|2022-02-25 18:37:20|36.19|34.27|36.16|34.24|36.19|34.27|36.16|34.24|0
1645814250000|2022-02-25 18:37:30|36.19|34.27|36.19|34.27|36.19|34.27|36.16|34.24|0
1645814260000|2022-02-25 18:37:40|36.16|34.24|36.16|34.24|36.19|34.27|36.16|34.24|0
1645814270000|2022-02-25 18:37:50|35.95|34.03|35.74|33.82|35.95|34.03|35.74|33.82|0
1645814280000|2022-02-25 18:38:00|36.09|34.17|36.19|34.27|36.19|34.27|36.09|34.17|0
1645814290000|2022-02-25 18:38:10|36.22|34.3|35.81|33.89|36.22|34.3|35.81|33.89|0
1645814300000|2022-02-25 18:38:20|35.67|33.75|35.81|33.89|35.84|33.92|35.67|33.75|0
1645814310000|2022-02-25 18:38:30|35.84|33.92|36.36|34.44|36.36|34.44|35.81|33.89|0
1645814320000|2022-02-25 18:38:40|36.39|34.47|36.22|34.3|36.39|34.47|36.22|34.3|0
1645814330000|2022-02-25 18:38:50|36.15|34.23|36.36|34.44|36.36|34.44|36.08|34.16|0
1645814340000|2022-02-25 18:39:00|36.29|34.37|36.43|34.51|36.43|34.51|36.29|34.37|0
1645814350000|2022-02-25 18:39:10|36.53|34.61|36.43|34.51|36.53|34.61|36.43|34.51|0
1645814360000|2022-02-25 18:39:20|36.57|34.65|36.71|34.79|36.71|34.79|36.57|34.65|0
1645814370000|2022-02-25 18:39:30|36.78|34.86|36.85|34.93|36.85|34.93|36.78|34.86|0
1645814380000|2022-02-25 18:39:40|36.92|35|36.92|35|36.99|35.07|36.92|35|0
1645814390000|2022-02-25 18:39:50|36.85|34.93|37.2|35.28|37.2|35.28|36.85|34.93|0
1645814400000|2022-02-25 18:40:00|37.23|35.31|37.48|35.56|37.48|35.56|37.23|35.31|0
1645814410000|2022-02-25 18:40:10|37.41|35.49|37.76|35.84|37.76|35.84|37.41|35.49|0
1645814420000|2022-02-25 18:40:20|37.69|35.77|37.76|35.84|37.84|35.92|37.62|35.7|0
1645814430000|2022-02-25 18:40:30|37.69|35.77|37.69|35.77|37.69|35.77|37.69|35.77|0
1645814440000|2022-02-25 18:40:40|37.84|35.92|37.84|35.92|37.84|35.92|37.76|35.84|0
1645814450000|2022-02-25 18:40:50|37.91|35.99|38.12|36.2|38.12|36.2|37.91|35.99|0
1645814460000|2022-02-25 18:41:00|37.91|35.99|38.05|36.13|38.05|36.13|37.84|35.92|0
1645814470000|2022-02-25 18:41:10|37.98|36.06|37.73|35.81|37.98|36.06|37.73|35.81|0
1645814480000|2022-02-25 18:41:20|37.76|35.84|37.91|35.99|37.94|36.02|37.76|35.84|0
1645814490000|2022-02-25 18:41:30|37.76|35.84|37.98|36.06|37.98|36.06|37.76|35.84|0
1645814500000|2022-02-25 18:41:40|38.05|36.13|37.98|36.06|38.05|36.13|37.98|36.06|0
1645814510000|2022-02-25 18:41:50|37.91|35.99|37.98|36.06|38.05|36.13|37.91|35.99|0
1645814520000|2022-02-25 18:42:00|38.05|36.13|38.48|36.56|38.48|36.56|38.05|36.13|0
1645814530000|2022-02-25 18:42:10|38.62|36.7|38.7|36.78|38.77|36.85|38.62|36.7|0
1645814540000|2022-02-25 18:42:20|38.77|36.85|38.77|36.85|38.84|36.92|38.77|36.85|0
1645814550000|2022-02-25 18:42:30|38.8|36.88|38.77|36.85|38.84|36.92|38.77|36.85|0
1645814560000|2022-02-25 18:42:40|38.7|36.78|38.77|36.85|38.77|36.85|38.7|36.78|0
1645814570000|2022-02-25 18:42:50|38.84|36.92|38.84|36.92|38.84|36.92|38.77|36.85|0
1645814580000|2022-02-25 18:43:00|38.77|36.85|38.91|36.99|38.91|36.99|38.77|36.85|0
1645814590000|2022-02-25 18:43:10|39.02|37.1|39.35|37.43|39.35|37.43|39.02|37.1|0
1645814600000|2022-02-25 18:43:20|39.39|37.47|39.72|37.8|39.72|37.8|39.39|37.47|0
1645814610000|2022-02-25 18:43:30|39.5|37.58|39.43|37.51|39.5|37.58|39.43|37.51|0
1645814620000|2022-02-25 18:43:40|39.5|37.58|39.5|37.58|39.5|37.58|39.46|37.54|0
1645814630000|2022-02-25 18:43:50|39.35|37.43|39.21|37.29|39.43|37.51|39.21|37.29|0
1645814640000|2022-02-25 18:44:00|39.13|37.21|39.43|37.51|39.43|37.51|39.13|37.21|0
1645814650000|2022-02-25 18:44:10|39.39|37.47|39.57|37.65|39.57|37.65|39.39|37.47|0
1645814660000|2022-02-25 18:44:20|39.65|37.73|39.57|37.65|39.72|37.8|39.57|37.65|0
1645814670000|2022-02-25 18:44:30|39.5|37.58|39.35|37.43|39.5|37.58|39.35|37.43|0
1645814680000|2022-02-25 18:44:40|39.2|37.28|39.28|37.36|39.28|37.36|39.2|37.28|0
1645814690000|2022-02-25 18:44:50|39.35|37.43|39.57|37.65|39.57|37.65|39.35|37.43|0
1645814700000|2022-02-25 18:45:00|39.5|37.58|39.57|37.65|39.57|37.65|39.5|37.58|0
1645814710000|2022-02-25 18:45:10|39.46|37.54|39.35|37.43|39.46|37.54|39.35|37.43|0
1645814720000|2022-02-25 18:45:20|39.28|37.36|39.2|37.28|39.28|37.36|39.2|37.28|0
1645814730000|2022-02-25 18:45:30|39.17|37.25|39.35|37.43|39.35|37.43|39.17|37.25|0
1645814740000|2022-02-25 18:45:40|39.28|37.36|39.42|37.5|39.42|37.5|39.2|37.28|0
1645814750000|2022-02-25 18:45:50|39.5|37.58|39.53|37.61|39.53|37.61|39.5|37.58|0
1645814760000|2022-02-25 18:46:00|39.42|37.5|39.64|37.72|39.64|37.72|39.39|37.47|0
1645814770000|2022-02-25 18:46:10|39.72|37.8|39.83|37.91|39.83|37.91|39.72|37.8|0
1645814780000|2022-02-25 18:46:20|39.79|37.87|39.64|37.72|39.94|38.02|39.64|37.72|0
1645814790000|2022-02-25 18:46:30|39.42|37.5|39.46|37.54|39.5|37.58|39.42|37.5|0
1645814800000|2022-02-25 18:46:40|39.42|37.5|39.38|37.46|39.57|37.65|39.38|37.46|0
1645814810000|2022-02-25 18:46:50|39.53|37.61|39.64|37.72|39.64|37.72|39.5|37.58|0
1645814820000|2022-02-25 18:47:00|39.57|37.65|39.57|37.65|39.57|37.65|39.38|37.46|0
1645814830000|2022-02-25 18:47:10|39.27|37.35|38.98|37.06|39.35|37.43|38.98|37.06|0
1645814840000|2022-02-25 18:47:20|38.91|36.99|39.02|37.1|39.02|37.1|38.84|36.92|0
1645814850000|2022-02-25 18:47:30|38.91|36.99|38.91|36.99|38.91|36.99|38.87|36.95|0
1645814860000|2022-02-25 18:47:40|39.2|37.28|38.98|37.06|39.2|37.28|38.84|36.92|0
1645814870000|2022-02-25 18:47:50|38.84|36.92|38.91|36.99|38.94|37.02|38.84|36.92|0
1645814880000|2022-02-25 18:48:00|38.84|36.92|38.84|36.92|38.84|36.92|38.84|36.92|0
1645814890000|2022-02-25 18:48:10|38.69|36.77|38.84|36.92|38.98|37.06|38.69|36.77|0
1645814900000|2022-02-25 18:48:20|38.72|36.8|38.91|36.99|38.91|36.99|38.54|36.62|0
1645814910000|2022-02-25 18:48:30|38.84|36.92|38.76|36.84|38.91|36.99|38.76|36.84|0
1645814920000|2022-02-25 18:48:40|38.8|36.88|38.54|36.62|38.8|36.88|38.54|36.62|0
1645814930000|2022-02-25 18:48:50|38.62|36.7|38.69|36.77|38.69|36.77|38.47|36.55|0
1645814940000|2022-02-25 18:49:00|38.72|36.8|39.13|37.21|39.13|37.21|38.72|36.8|0
1645814950000|2022-02-25 18:49:10|39.05|37.13|39.13|37.21|39.2|37.28|38.91|36.99|0
1645814960000|2022-02-25 18:49:20|38.98|37.06|39.01|37.09|39.05|37.13|38.83|36.91|0
1645814970000|2022-02-25 18:49:30|39.05|37.13|39.13|37.21|39.13|37.21|39.05|37.13|0
1645814980000|2022-02-25 18:49:40|39.27|37.35|39.35|37.43|39.42|37.5|39.27|37.35|0
1645814990000|2022-02-25 18:49:50|39.42|37.5|39.57|37.65|39.57|37.65|39.42|37.5|0
1645815000000|2022-02-25 18:50:00|39.49|37.57|39.49|37.57|39.49|37.57|39.42|37.5|0
1645815010000|2022-02-25 18:50:10|39.57|37.65|39.64|37.72|39.64|37.72|39.49|37.57|0
1645815020000|2022-02-25 18:50:20|39.57|37.65|39.71|37.79|39.71|37.79|39.57|37.65|0
1645815030000|2022-02-25 18:50:30|39.64|37.72|39.57|37.65|39.64|37.72|39.57|37.65|0
1645815040000|2022-02-25 18:50:40|39.56|37.64|39.64|37.72|39.71|37.79|39.56|37.64|0
1645815050000|2022-02-25 18:50:50|39.71|37.79|39.71|37.79|39.75|37.83|39.64|37.72|0
1645815060000|2022-02-25 18:51:00|39.79|37.87|39.27|37.35|39.79|37.87|39.27|37.35|0
1645815070000|2022-02-25 18:51:10|39.2|37.28|39.42|37.5|39.42|37.5|39.2|37.28|0
1645815080000|2022-02-25 18:51:20|39.49|37.57|39.79|37.87|39.86|37.94|39.49|37.57|0
1645815090000|2022-02-25 18:51:30|39.86|37.94|39.86|37.94|39.86|37.94|39.79|37.87|0
1645815100000|2022-02-25 18:51:40|39.79|37.87|39.49|37.57|39.79|37.87|39.49|37.57|0
1645815110000|2022-02-25 18:51:50|39.79|37.87|39.64|37.72|39.79|37.87|39.56|37.64|0
1645815120000|2022-02-25 18:52:00|39.71|37.79|39.56|37.64|39.79|37.87|39.49|37.57|0
1645815130000|2022-02-25 18:52:10|39.49|37.57|39.34|37.42|39.56|37.64|39.34|37.42|0
1645815140000|2022-02-25 18:52:20|39.49|37.57|39.56|37.64|39.64|37.72|39.49|37.57|0
1645815150000|2022-02-25 18:52:30|39.49|37.57|39.71|37.79|39.71|37.79|39.49|37.57|0
1645815160000|2022-02-25 18:52:40|39.78|37.86|39.78|37.86|39.78|37.86|39.64|37.72|0
1645815170000|2022-02-25 18:52:50|39.56|37.64|39.56|37.64|39.64|37.72|39.49|37.57|0
1645815180000|2022-02-25 18:53:00|39.38|37.46|39.27|37.35|39.38|37.46|39.27|37.35|0
1645815190000|2022-02-25 18:53:10|39.49|37.57|39.49|37.57|39.49|37.57|39.49|37.57|0
1645815200000|2022-02-25 18:53:20|39.41|37.49|39.56|37.64|39.56|37.64|39.41|37.49|0
1645815210000|2022-02-25 18:53:30|39.64|37.72|39.64|37.72|39.64|37.72|39.56|37.64|0
1645815220000|2022-02-25 18:53:40|39.67|37.75|39.78|37.86|39.86|37.94|39.67|37.75|0
1645815230000|2022-02-25 18:53:50|39.71|37.79|39.71|37.79|39.78|37.86|39.71|37.79|0
1645815240000|2022-02-25 18:54:00|39.56|37.64|39.49|37.57|39.56|37.64|39.49|37.57|0
1645815250000|2022-02-25 18:54:10|39.34|37.42|39.12|37.2|39.34|37.42|39.12|37.2|0
1645815260000|2022-02-25 18:54:20|39.19|37.27|39.23|37.31|39.23|37.31|39.12|37.2|0
1645815270000|2022-02-25 18:54:30|39.37|37.45|39.27|37.35|39.45|37.53|39.27|37.35|0
1645815280000|2022-02-25 18:54:40|38.83|36.91|39.27|37.35|39.27|37.35|38.83|36.91|0
1645815290000|2022-02-25 18:54:50|39.19|37.27|38.68|36.76|39.19|37.27|38.68|36.76|0
1645815300000|2022-02-25 18:55:00|38.32|36.4|37.71|35.79|38.32|36.4|37.68|35.76|0
1645815310000|2022-02-25 18:55:10|37.28|35.36|36.41|34.49|37.28|35.36|36.41|34.49|0
1645815320000|2022-02-25 18:55:20|36.58|34.66|37.18|35.26|37.18|35.26|36.58|34.66|0
1645815330000|2022-02-25 18:55:30|36.97|35.05|36.34|34.42|36.97|35.05|36.34|34.42|0
1645815340000|2022-02-25 18:55:40|36.24|34.32|35.86|33.94|36.24|34.32|35.72|33.8|0
1645815360000|2022-02-25 18:56:00|35.93|34.01|36.69|34.77|36.69|34.77|35.93|34.01|0
1645815370000|2022-02-25 18:56:10|36.83|34.91|36.41|34.49|36.83|34.91|36.2|34.28|0
1645815380000|2022-02-25 18:56:20|36.62|34.7|35.93|34.01|36.62|34.7|35.86|33.94|0
1645815390000|2022-02-25 18:56:30|36|34.08|35.72|33.8|36|34.08|35.72|33.8|0
1645815400000|2022-02-25 18:56:40|35.79|33.87|35.79|33.87|35.79|33.87|35.72|33.8|0
1645815410000|2022-02-25 18:56:50|35.99|34.07|36.34|34.42|36.34|34.42|35.99|34.07|0
1645815420000|2022-02-25 18:57:00|36.27|34.35|36.83|34.91|36.83|34.91|36.27|34.35|0
1645815430000|2022-02-25 18:57:10|36.76|34.84|36.9|34.98|36.97|35.05|36.69|34.77|0
1645815440000|2022-02-25 18:57:20|36.62|34.7|36.41|34.49|36.76|34.84|36.41|34.49|0
1645815450000|2022-02-25 18:57:30|36.44|34.52|36.51|34.59|36.51|34.59|36.3|34.38|0
1645815460000|2022-02-25 18:57:40|36.27|34.35|35.99|34.07|36.27|34.35|35.99|34.07|0
1645815470000|2022-02-25 18:57:50|36.03|34.11|35.72|33.8|36.03|34.11|35.72|33.8|0
1645815480000|2022-02-25 18:58:00|35.99|34.07|36.2|34.28|36.2|34.28|35.99|34.07|0
1645815490000|2022-02-25 18:58:10|36.06|34.14|36.34|34.42|36.34|34.42|36.06|34.14|0
1645815500000|2022-02-25 18:58:20|36.27|34.35|36.34|34.42|36.34|34.42|36.13|34.21|0
1645815510000|2022-02-25 18:58:30|36.69|34.77|36.27|34.35|36.69|34.77|36.27|34.35|0
1645815520000|2022-02-25 18:58:40|36.48|34.56|36.48|34.56|36.75|34.83|36.48|34.56|0
1645815530000|2022-02-25 18:58:50|36.41|34.49|36.23|34.31|36.44|34.52|36.23|34.31|0
1645815540000|2022-02-25 18:59:00|36.41|34.49|36.55|34.63|36.58|34.66|36.41|34.49|0
1645815550000|2022-02-25 18:59:10|36.61|34.69|36.96|35.04|36.96|35.04|36.61|34.69|0
1645815560000|2022-02-25 18:59:20|36.89|34.97|37.03|35.11|37.03|35.11|36.89|34.97|0
1645815570000|2022-02-25 18:59:30|37.32|35.4|37.17|35.25|37.46|35.54|37.17|35.25|0
1645815580000|2022-02-25 18:59:40|37.39|35.47|37.1|35.18|37.39|35.47|37.1|35.18|0
1645815590000|2022-02-25 18:59:50|36.96|35.04|36.75|34.83|37|35.08|36.75|34.83|0
1645815600000|2022-02-25 19:00:00|36.96|35.04|36.13|34.21|36.96|35.04|36.13|34.21|0
1645815610000|2022-02-25 19:00:10|35.89|33.97|35.1|33.18|35.89|33.97|35.1|33.18|0
1645815620000|2022-02-25 19:00:20|35.31|33.39|35.75|33.83|35.75|33.83|35.31|33.39|0
1645815630000|2022-02-25 19:00:30|35.38|33.46|35.31|33.39|35.38|33.46|35.31|33.39|0
1645815640000|2022-02-25 19:00:40|35.41|33.49|35.54|33.62|35.54|33.62|35.41|33.49|0
1645815650000|2022-02-25 19:00:50|35.58|33.66|36.4|34.48|36.4|34.48|35.58|33.66|0
1645815660000|2022-02-25 19:01:00|36.27|34.35|36.47|34.55|36.54|34.62|36.27|34.35|0
1645815670000|2022-02-25 19:01:10|36.61|34.69|36.51|34.59|36.61|34.69|36.4|34.48|0
1645815680000|2022-02-25 19:01:20|36.33|34.41|36.33|34.41|36.4|34.48|36.33|34.41|0
1645815690000|2022-02-25 19:01:30|36.75|34.83|36.85|34.93|37.03|35.11|36.75|34.83|0
1645815700000|2022-02-25 19:01:40|37.03|35.11|36.99|35.07|37.03|35.11|36.96|35.04|0
1645815710000|2022-02-25 19:01:50|36.96|35.04|36.78|34.86|36.96|35.04|36.54|34.62|0
1645815720000|2022-02-25 19:02:00|36.82|34.9|37.38|35.46|37.53|35.61|36.82|34.9|0
1645815730000|2022-02-25 19:02:10|37.31|35.39|36.92|35|37.31|35.39|36.92|35|0
1645815740000|2022-02-25 19:02:20|36.75|34.83|37.28|35.36|37.28|35.36|36.75|34.83|0
1645815750000|2022-02-25 19:02:30|37.31|35.39|37.24|35.32|37.31|35.39|37.24|35.32|0
1645815760000|2022-02-25 19:02:40|37.42|35.5|37.38|35.46|37.45|35.53|37.38|35.46|0
1645815770000|2022-02-25 19:02:50|37.45|35.53|37.38|35.46|37.45|35.53|37.38|35.46|0
1645815780000|2022-02-25 19:03:00|37.45|35.53|36.96|35.04|37.45|35.53|36.96|35.04|0
1645815790000|2022-02-25 19:03:10|37.1|35.18|37.17|35.25|37.38|35.46|37.1|35.18|0
1645815800000|2022-02-25 19:03:20|37.24|35.32|37.2|35.28|37.24|35.32|36.99|35.07|0
1645815810000|2022-02-25 19:03:30|37.27|35.35|37.38|35.46|37.59|35.67|37.27|35.35|0
1645815820000|2022-02-25 19:03:40|37.59|35.67|37.81|35.89|37.81|35.89|37.59|35.67|0
1645815830000|2022-02-25 19:03:50|37.74|35.82|37.74|35.82|37.77|35.85|37.74|35.82|0
1645815840000|2022-02-25 19:04:00|37.81|35.89|38.82|36.9|38.82|36.9|37.81|35.89|0
1645815850000|2022-02-25 19:04:10|38.96|37.04|38.53|36.61|38.96|37.04|38.53|36.61|0
1645815860000|2022-02-25 19:04:20|38.17|36.25|38.42|36.5|38.42|36.5|38.02|36.1|0
1645815870000|2022-02-25 19:04:30|38.31|36.39|38.09|36.17|38.42|36.5|38.09|36.17|0
1645815880000|2022-02-25 19:04:40|38.16|36.24|38.24|36.32|38.24|36.32|38.02|36.1|0
1645815890000|2022-02-25 19:04:50|38.16|36.24|38.24|36.32|38.24|36.32|38.09|36.17|0
1645815900000|2022-02-25 19:05:00|37.88|35.96|37.73|35.81|37.88|35.96|37.66|35.74|0
1645815910000|2022-02-25 19:05:10|37.88|35.96|37.95|36.03|37.95|36.03|37.88|35.96|0
1645815920000|2022-02-25 19:05:20|37.81|35.89|38.05|36.13|38.05|36.13|37.81|35.89|0
1645815930000|2022-02-25 19:05:30|37.95|36.03|38.09|36.17|38.09|36.17|37.95|36.03|0
1645815940000|2022-02-25 19:05:40|38.02|36.1|37.88|35.96|38.02|36.1|37.88|35.96|0
1645815950000|2022-02-25 19:05:50|37.95|36.03|37.48|35.56|37.95|36.03|37.48|35.56|0
1645815960000|2022-02-25 19:06:00|37.7|35.78|36.96|35.04|37.7|35.78|36.96|35.04|0
1645815970000|2022-02-25 19:06:10|37.1|35.18|36.96|35.04|37.1|35.18|36.92|35|0
1645815980000|2022-02-25 19:06:20|37.03|35.11|36.57|34.65|37.03|35.11|36.57|34.65|0
1645815990000|2022-02-25 19:06:30|36.54|34.62|36.89|34.97|36.89|34.97|36.33|34.41|0
1645816000000|2022-02-25 19:06:40|37.1|35.18|37.03|35.11|37.17|35.25|37.03|35.11|0
1645816010000|2022-02-25 19:06:50|36.75|34.83|36.57|34.65|36.75|34.83|36.57|34.65|0
1645816020000|2022-02-25 19:07:00|36.61|34.69|36.47|34.55|36.68|34.76|36.47|34.55|0
1645816030000|2022-02-25 19:07:10|36.54|34.62|36.4|34.48|36.54|34.62|36.4|34.48|0
1645816040000|2022-02-25 19:07:20|36.43|34.51|36.67|34.75|36.67|34.75|36.33|34.41|0
1645816050000|2022-02-25 19:07:30|36.88|34.96|36.85|34.93|37.02|35.1|36.85|34.93|0
1645816060000|2022-02-25 19:07:40|36.81|34.89|36.33|34.41|36.81|34.89|36.33|34.41|0
1645816070000|2022-02-25 19:07:50|36.12|34.2|36.12|34.2|36.12|34.2|36.12|34.2|0
1645816080000|2022-02-25 19:08:00|36.43|34.51|36.26|34.34|36.43|34.51|36.12|34.2|0
1645816090000|2022-02-25 19:08:10|36.19|34.27|35.98|34.06|36.19|34.27|35.84|33.92|0
1645816100000|2022-02-25 19:08:20|36.05|34.13|36.19|34.27|36.19|34.27|35.95|34.03|0
1645816110000|2022-02-25 19:08:30|36.12|34.2|36.12|34.2|36.12|34.2|35.91|33.99|0
1645816120000|2022-02-25 19:08:40|36.19|34.27|36.46|34.54|36.5|34.58|36.12|34.2|0
1645816130000|2022-02-25 19:08:50|36.39|34.47|36.5|34.58|36.67|34.75|36.39|34.47|0
1645816140000|2022-02-25 19:09:00|36.26|34.34|36.33|34.41|36.33|34.41|36.12|34.2|0
1645816150000|2022-02-25 19:09:10|36.26|34.34|35.84|33.92|36.26|34.34|35.84|33.92|0
1645816160000|2022-02-25 19:09:20|35.77|33.85|35.98|34.06|36.05|34.13|35.77|33.85|0
1645816170000|2022-02-25 19:09:30|35.91|33.99|36.26|34.34|36.26|34.34|35.91|33.99|0
1645816180000|2022-02-25 19:09:40|36.12|34.2|36.01|34.09|36.12|34.2|35.98|34.06|0
1645816190000|2022-02-25 19:09:50|35.84|33.92|35.94|34.02|35.94|34.02|35.84|33.92|0
1645816200000|2022-02-25 19:10:00|36.08|34.16|36.46|34.54|36.46|34.54|36.08|34.16|0
1645816210000|2022-02-25 19:10:10|35.84|33.92|35.57|33.65|35.84|33.92|35.57|33.65|0
1645816220000|2022-02-25 19:10:20|35.43|33.51|35.5|33.58|35.5|33.58|35.43|33.51|0
1645816230000|2022-02-25 19:10:30|35.64|33.72|35.36|33.44|35.64|33.72|35.23|33.31|0
1645816240000|2022-02-25 19:10:40|35.23|33.31|35.36|33.44|35.36|33.44|35.23|33.31|0
1645816250000|2022-02-25 19:10:50|35.43|33.51|34.69|32.77|35.43|33.51|34.69|32.77|0
1645816260000|2022-02-25 19:11:00|34.76|32.84|34.22|32.3|34.89|32.97|34.22|32.3|0
1645816270000|2022-02-25 19:11:10|34.15|32.23|34.22|32.3|34.35|32.43|34.15|32.23|0
1645816280000|2022-02-25 19:11:20|34.09|32.17|34.09|32.17|34.09|32.17|34.02|32.1|0
1645816290000|2022-02-25 19:11:30|34.22|32.3|34.62|32.7|34.62|32.7|34.22|32.3|0
1645816300000|2022-02-25 19:11:40|34.42|32.5|34.62|32.7|34.62|32.7|34.35|32.43|0
1645816310000|2022-02-25 19:11:50|34.42|32.5|34.35|32.43|34.42|32.5|34.29|32.37|0
1645816320000|2022-02-25 19:12:00|34.49|32.57|34.82|32.9|34.82|32.9|34.49|32.57|0
1645816330000|2022-02-25 19:12:10|34.96|33.04|34.89|32.97|34.96|33.04|34.75|32.83|0
1645816340000|2022-02-25 19:12:20|34.96|33.04|34.96|33.04|35.02|33.1|34.96|33.04|0
1645816350000|2022-02-25 19:12:30|35.02|33.1|35.02|33.1|35.09|33.17|35.02|33.1|0
1645816360000|2022-02-25 19:12:40|35.16|33.24|34.82|32.9|35.16|33.24|34.82|32.9|0
1645816370000|2022-02-25 19:12:50|34.89|32.97|35.43|33.51|35.43|33.51|34.89|32.97|0
1645816380000|2022-02-25 19:13:00|35.5|33.58|35.77|33.85|35.77|33.85|35.43|33.51|0
1645816390000|2022-02-25 19:13:10|35.81|33.89|36.12|34.2|36.12|34.2|35.77|33.85|0
1645816400000|2022-02-25 19:13:20|36.05|34.13|35.91|33.99|36.05|34.13|35.84|33.92|0
1645816410000|2022-02-25 19:13:30|36.05|34.13|35.91|33.99|36.05|34.13|35.84|33.92|0
1645816420000|2022-02-25 19:13:40|35.81|33.89|35.77|33.85|35.98|34.06|35.77|33.85|0
1645816430000|2022-02-25 19:13:50|35.7|33.78|35.5|33.58|35.7|33.78|35.5|33.58|0
1645816440000|2022-02-25 19:14:00|35.23|33.31|35.05|33.13|35.29|33.37|35.05|33.13|0
1645816450000|2022-02-25 19:14:10|34.95|33.03|35.16|33.24|35.16|33.24|34.95|33.03|0
1645816460000|2022-02-25 19:14:20|35.02|33.1|35.16|33.24|35.16|33.24|34.95|33.03|0
1645816470000|2022-02-25 19:14:30|35.26|33.34|35.05|33.13|35.26|33.34|34.95|33.03|0
1645816480000|2022-02-25 19:14:40|35.02|33.1|35.22|33.3|35.22|33.3|35.02|33.1|0
1645816490000|2022-02-25 19:14:50|35.33|33.41|35.22|33.3|35.33|33.41|35.22|33.3|0
1645816500000|2022-02-25 19:15:00|35.39|33.47|36.05|34.13|36.05|34.13|35.39|33.47|0
1645816510000|2022-02-25 19:15:10|35.98|34.06|35.7|33.78|35.98|34.06|35.7|33.78|0
1645816520000|2022-02-25 19:15:20|35.46|33.54|35.29|33.37|35.57|33.65|35.29|33.37|0
1645816530000|2022-02-25 19:15:30|35.43|33.51|35.43|33.51|35.43|33.51|35.32|33.4|0
1645816540000|2022-02-25 19:15:40|35.39|33.47|35.84|33.92|35.84|33.92|35.36|33.44|0
1645816550000|2022-02-25 19:15:50|35.91|33.99|36.12|34.2|36.12|34.2|35.84|33.92|0
1645816560000|2022-02-25 19:16:00|35.98|34.06|35.56|33.64|35.98|34.06|35.56|33.64|0
1645816570000|2022-02-25 19:16:10|35.46|33.54|35.63|33.71|35.63|33.71|35.46|33.54|0
1645816580000|2022-02-25 19:16:20|35.77|33.85|36.05|34.13|36.05|34.13|35.77|33.85|0
1645816590000|2022-02-25 19:16:30|35.91|33.99|35.7|33.78|35.91|33.99|35.7|33.78|0
1645816600000|2022-02-25 19:16:40|35.63|33.71|35.77|33.85|35.77|33.85|35.63|33.71|0
1645816610000|2022-02-25 19:16:50|35.84|33.92|35.87|33.95|35.87|33.95|35.63|33.71|0
1645816620000|2022-02-25 19:17:00|35.98|34.06|35.56|33.64|35.98|34.06|35.56|33.64|0
1645816630000|2022-02-25 19:17:10|35.49|33.57|35.56|33.64|35.56|33.64|35.49|33.57|0
1645816640000|2022-02-25 19:17:20|35.84|33.92|35.7|33.78|35.84|33.92|35.7|33.78|0
1645816650000|2022-02-25 19:17:30|35.56|33.64|35.7|33.78|35.7|33.78|35.56|33.64|0
1645816660000|2022-02-25 19:17:40|35.77|33.85|35.77|33.85|35.91|33.99|35.77|33.85|0
1645816670000|2022-02-25 19:17:50|35.98|34.06|35.7|33.78|35.98|34.06|35.7|33.78|0
1645816680000|2022-02-25 19:18:00|35.66|33.74|35.97|34.05|35.97|34.05|35.66|33.74|0
1645816690000|2022-02-25 19:18:10|35.91|33.99|35.56|33.64|35.91|33.99|35.56|33.64|0
1645816700000|2022-02-25 19:18:20|35.63|33.71|35.49|33.57|35.63|33.71|35.36|33.44|0
1645816710000|2022-02-25 19:18:30|35.43|33.51|35.49|33.57|35.49|33.57|35.42|33.5|0
1645816720000|2022-02-25 19:18:40|35.63|33.71|35.36|33.44|35.63|33.71|35.36|33.44|0
1645816730000|2022-02-25 19:18:50|35.49|33.57|35.77|33.85|35.77|33.85|35.49|33.57|0
1645816740000|2022-02-25 19:19:00|35.97|34.05|35.63|33.71|35.97|34.05|35.63|33.71|0
1645816750000|2022-02-25 19:19:10|35.87|33.95|35.7|33.78|35.9|33.98|35.7|33.78|0
1645816760000|2022-02-25 19:19:20|35.73|33.81|35.8|33.88|35.8|33.88|35.73|33.81|0
1645816770000|2022-02-25 19:19:30|35.77|33.85|35.63|33.71|35.77|33.85|35.59|33.67|0
1645816780000|2022-02-25 19:19:40|35.56|33.64|35.46|33.54|35.63|33.71|35.46|33.54|0
1645816790000|2022-02-25 19:19:50|35.42|33.5|35.63|33.71|35.63|33.71|35.42|33.5|0
1645816800000|2022-02-25 19:20:00|35.49|33.57|35.63|33.71|35.63|33.71|35.22|33.3|0
1645816810000|2022-02-25 19:20:10|35.9|33.98|36.39|34.47|36.39|34.47|35.9|33.98|0
1645816820000|2022-02-25 19:20:20|36.46|34.54|36.53|34.61|36.53|34.61|36.39|34.47|0
1645816830000|2022-02-25 19:20:30|36.49|34.57|36.6|34.68|36.63|34.71|36.49|34.57|0
1645816840000|2022-02-25 19:20:40|36.74|34.82|36.74|34.82|36.81|34.89|36.74|34.82|0
1645816850000|2022-02-25 19:20:50|36.67|34.75|36.53|34.61|36.74|34.82|36.46|34.54|0
1645816860000|2022-02-25 19:21:00|36.49|34.57|36.7|34.78|36.7|34.78|36.49|34.57|0
1645816870000|2022-02-25 19:21:10|36.67|34.75|36.25|34.33|36.67|34.75|36.25|34.33|0
1645816880000|2022-02-25 19:21:20|36.32|34.4|36.63|34.71|36.63|34.71|36.32|34.4|0
1645816890000|2022-02-25 19:21:30|36.7|34.78|36.67|34.75|36.7|34.78|36.67|34.75|0
1645816900000|2022-02-25 19:21:40|36.53|34.61|37.16|35.24|37.16|35.24|36.53|34.61|0
1645816910000|2022-02-25 19:21:50|37.09|35.17|36.95|35.03|37.09|35.17|36.95|35.03|0
1645816920000|2022-02-25 19:22:00|37.02|35.1|37.02|35.1|37.02|35.1|37.02|35.1|0
1645816930000|2022-02-25 19:22:10|36.81|34.89|36.81|34.89|36.81|34.89|36.67|34.75|0
1645816940000|2022-02-25 19:22:20|37.02|35.1|36.84|34.92|37.02|35.1|36.81|34.89|0
1645816950000|2022-02-25 19:22:30|36.95|35.03|37.09|35.17|37.09|35.17|36.88|34.96|0
1645816960000|2022-02-25 19:22:40|36.81|34.89|36.88|34.96|37.02|35.1|36.81|34.89|0
1645816970000|2022-02-25 19:22:50|36.95|35.03|36.95|35.03|36.95|35.03|36.95|35.03|0
1645816980000|2022-02-25 19:23:00|36.88|34.96|36.84|34.92|36.88|34.96|36.73|34.81|0
1645816990000|2022-02-25 19:23:10|36.81|34.89|37.02|35.1|37.02|35.1|36.8|34.88|0
1645817000000|2022-02-25 19:23:20|37.05|35.13|37.09|35.17|37.12|35.2|37.05|35.13|0
1645817010000|2022-02-25 19:23:30|37.16|35.24|37.8|35.88|37.8|35.88|37.16|35.24|0
1645817020000|2022-02-25 19:23:40|37.73|35.81|37.8|35.88|37.8|35.88|37.73|35.81|0
1645817030000|2022-02-25 19:23:50|37.73|35.81|37.73|35.81|37.73|35.81|37.65|35.73|0
1645817040000|2022-02-25 19:24:00|37.76|35.84|37.87|35.95|38.09|36.17|37.76|35.84|0
1645817050000|2022-02-25 19:24:10|37.94|36.02|37.8|35.88|37.94|36.02|37.8|35.88|0
1645817060000|2022-02-25 19:24:20|37.87|35.95|37.87|35.95|37.87|35.95|37.8|35.88|0
1645817070000|2022-02-25 19:24:30|38.01|36.09|37.94|36.02|38.08|36.16|37.94|36.02|0
1645817080000|2022-02-25 19:24:40|38.08|36.16|38.19|36.27|38.19|36.27|38.08|36.16|0
1645817090000|2022-02-25 19:24:50|38.23|36.31|38.34|36.42|38.34|36.42|38.16|36.24|0
1645817100000|2022-02-25 19:25:00|38.23|36.31|37.87|35.95|38.23|36.31|37.8|35.88|0
1645817110000|2022-02-25 19:25:10|37.72|35.8|37.94|36.02|38.16|36.24|37.58|35.66|0
1645817120000|2022-02-25 19:25:20|38.45|36.53|38.41|36.49|38.45|36.53|38.37|36.45|0
1645817130000|2022-02-25 19:25:30|38.37|36.45|38.37|36.45|38.44|36.52|38.23|36.31|0
1645817140000|2022-02-25 19:25:40|38.33|36.41|38.16|36.24|38.33|36.41|38.16|36.24|0
1645817150000|2022-02-25 19:25:50|38.19|36.27|38.05|36.13|38.19|36.27|37.94|36.02|0
1645817160000|2022-02-25 19:26:00|38.12|36.2|37.9|35.98|38.12|36.2|37.87|35.95|0
1645817170000|2022-02-25 19:26:10|37.44|35.52|37.3|35.38|37.44|35.52|37.3|35.38|0
1645817180000|2022-02-25 19:26:20|37.37|35.45|37.44|35.52|37.51|35.59|37.37|35.45|0
1645817190000|2022-02-25 19:26:30|37.51|35.59|37.4|35.48|37.51|35.59|37.37|35.45|0
1645817200000|2022-02-25 19:26:40|37.44|35.52|37.65|35.73|37.65|35.73|37.3|35.38|0
1645817210000|2022-02-25 19:26:50|37.87|35.95|37.72|35.8|37.87|35.95|37.72|35.8|0
1645817220000|2022-02-25 19:27:00|37.58|35.66|37.44|35.52|37.58|35.66|37.4|35.48|0
1645817230000|2022-02-25 19:27:10|37.54|35.62|37.65|35.73|37.68|35.76|37.54|35.62|0
1645817240000|2022-02-25 19:27:20|37.72|35.8|37.9|35.98|37.9|35.98|37.72|35.8|0
1645817250000|2022-02-25 19:27:30|37.79|35.87|37.94|36.02|37.94|36.02|37.72|35.8|0
1645817260000|2022-02-25 19:27:40|37.79|35.87|37.94|36.02|37.94|36.02|37.79|35.87|0
1645817270000|2022-02-25 19:27:50|37.9|35.98|37.79|35.87|37.9|35.98|37.79|35.87|0
1645817280000|2022-02-25 19:28:00|37.86|35.94|38.11|36.19|38.3|36.38|37.86|35.94|0
1645817290000|2022-02-25 19:28:10|38.08|36.16|38.15|36.23|38.15|36.23|38.04|36.12|0
1645817300000|2022-02-25 19:28:20|38.37|36.45|38.37|36.45|38.44|36.52|38.37|36.45|0
1645817310000|2022-02-25 19:28:30|38.3|36.38|38.01|36.09|38.4|36.48|38.01|36.09|0
1645817320000|2022-02-25 19:28:40|38.08|36.16|37.86|35.94|38.08|36.16|37.86|35.94|0
1645817330000|2022-02-25 19:28:50|37.9|35.98|37.9|35.98|37.9|35.98|37.9|35.98|0
1645817340000|2022-02-25 19:29:00|37.94|36.02|37.86|35.94|37.94|36.02|37.65|35.73|0
1645817350000|2022-02-25 19:29:10|37.79|35.87|37.86|35.94|38.01|36.09|37.79|35.87|0
1645817360000|2022-02-25 19:29:20|38.01|36.09|37.9|35.98|38.01|36.09|37.9|35.98|0
1645817370000|2022-02-25 19:29:30|37.86|35.94|37.75|35.83|37.93|36.01|37.75|35.83|0
1645817380000|2022-02-25 19:29:40|37.72|35.8|37.58|35.66|37.72|35.8|37.5|35.58|0
1645817390000|2022-02-25 19:29:50|37.4|35.48|37.58|35.66|37.58|35.66|37.4|35.48|0
1645817410000|2022-02-25 19:30:10|38.01|36.09|38.08|36.16|38.08|36.16|38.01|36.09|0
1645817420000|2022-02-25 19:30:20|38.11|36.19|38.15|36.23|38.18|36.26|37.97|36.05|0
1645817430000|2022-02-25 19:30:30|38.22|36.3|37.93|36.01|38.26|36.34|37.93|36.01|0
1645817440000|2022-02-25 19:30:40|38.08|36.16|37.97|36.05|38.08|36.16|37.97|36.05|0
1645817450000|2022-02-25 19:30:50|38|36.08|38.29|36.37|38.29|36.37|38|36.08|0
1645817460000|2022-02-25 19:31:00|38.4|36.48|39.02|37.1|39.02|37.1|38.4|36.48|0
1645817470000|2022-02-25 19:31:10|38.73|36.81|38.51|36.59|38.73|36.81|38.51|36.59|0
1645817480000|2022-02-25 19:31:20|38.37|36.45|37.75|35.83|38.37|36.45|37.75|35.83|0
1645817490000|2022-02-25 19:31:30|37.79|35.87|37.75|35.83|37.86|35.94|37.75|35.83|0
1645817500000|2022-02-25 19:31:40|37.65|35.73|37.15|35.23|37.65|35.73|37.15|35.23|0
1645817510000|2022-02-25 19:31:50|37.08|35.16|36.79|34.87|37.08|35.16|36.79|34.87|0
1645817520000|2022-02-25 19:32:00|37.01|35.09|36.72|34.8|37.22|35.3|36.72|34.8|0
1645817530000|2022-02-25 19:32:10|36.69|34.77|37.04|35.12|37.08|35.16|36.65|34.73|0
1645817540000|2022-02-25 19:32:20|36.97|35.05|36.3|34.38|37.08|35.16|36.3|34.38|0
1645817550000|2022-02-25 19:32:30|36.24|34.32|36.37|34.45|36.44|34.52|36.24|34.32|0
1645817560000|2022-02-25 19:32:40|36.44|34.52|36.44|34.52|36.51|34.59|36.44|34.52|0
1645817570000|2022-02-25 19:32:50|36.51|34.59|36.34|34.42|36.51|34.59|36.3|34.38|0
1645817580000|2022-02-25 19:33:00|36.17|34.25|36.3|34.38|36.51|34.59|36.17|34.25|0
1645817590000|2022-02-25 19:33:10|36.16|34.24|36.16|34.24|36.16|34.24|36.16|34.24|0
1645817600000|2022-02-25 19:33:20|36.3|34.38|36.27|34.35|36.3|34.38|36.1|34.18|0
1645817610000|2022-02-25 19:33:30|36.23|34.31|36.13|34.21|36.23|34.31|36.1|34.18|0
1645817620000|2022-02-25 19:33:40|35.75|33.83|35.61|33.69|35.75|33.83|35.61|33.69|0
1645817630000|2022-02-25 19:33:50|35.41|33.49|35.58|33.66|35.68|33.76|35.41|33.49|0
1645817640000|2022-02-25 19:34:00|36.73|34.81|36.59|34.67|36.73|34.81|36.59|34.67|0
1645817650000|2022-02-25 19:34:10|36.66|34.74|35.83|33.91|36.66|34.74|35.83|33.91|0
1645817660000|2022-02-25 19:34:20|35.8|33.88|35.69|33.77|35.8|33.88|35.69|33.77|0
1645817670000|2022-02-25 19:34:30|35.56|33.64|35.97|34.05|35.97|34.05|35.56|33.64|0
1645817680000|2022-02-25 19:34:40|36.04|34.12|35.9|33.98|36.04|34.12|35.9|33.98|0
1645817690000|2022-02-25 19:34:50|35.83|33.91|36.04|34.12|36.04|34.12|35.83|33.91|0
1645817700000|2022-02-25 19:35:00|36.17|34.25|36.93|35.01|36.93|35.01|36.17|34.25|0
1645817710000|2022-02-25 19:35:10|36.86|34.94|36.93|35.01|36.93|35.01|36.86|34.94|0
1645817720000|2022-02-25 19:35:20|36.72|34.8|36.72|34.8|36.72|34.8|36.66|34.74|0
1645817730000|2022-02-25 19:35:30|36.9|34.98|37.21|35.29|37.21|35.29|36.9|34.98|0
1645817740000|2022-02-25 19:35:40|37.28|35.36|37.49|35.57|37.49|35.57|37.28|35.36|0
1645817750000|2022-02-25 19:35:50|37.28|35.36|37.21|35.29|37.28|35.36|37.07|35.15|0
1645817760000|2022-02-25 19:36:00|37.49|35.57|37.49|35.57|37.56|35.64|37.49|35.57|0
1645817770000|2022-02-25 19:36:10|37.63|35.71|37.14|35.22|37.63|35.71|37.07|35.15|0
1645817780000|2022-02-25 19:36:20|37.07|35.15|36.93|35.01|37.14|35.22|36.93|35.01|0
1645817790000|2022-02-25 19:36:30|37|35.08|37.21|35.29|37.28|35.36|37|35.08|0
1645817800000|2022-02-25 19:36:40|37.42|35.5|37.49|35.57|37.49|35.57|37.42|35.5|0
1645817810000|2022-02-25 19:36:50|37.53|35.61|37.35|35.43|37.56|35.64|37.35|35.43|0
1645817820000|2022-02-25 19:37:00|37.28|35.36|37.14|35.22|37.35|35.43|37.14|35.22|0
1645817830000|2022-02-25 19:37:10|37.35|35.43|37.35|35.43|37.35|35.43|37.28|35.36|0
1645817840000|2022-02-25 19:37:20|37.28|35.36|37.42|35.5|37.42|35.5|37.28|35.36|0
1645817850000|2022-02-25 19:37:30|37.49|35.57|37.53|35.61|37.53|35.61|37.35|35.43|0
1645817860000|2022-02-25 19:37:40|37.42|35.5|37.21|35.29|37.42|35.5|37.07|35.15|0
1645817870000|2022-02-25 19:37:50|37|35.08|37.07|35.15|37.07|35.15|37|35.08|0
1645817880000|2022-02-25 19:38:00|37|35.08|36.58|34.66|37.07|35.15|36.58|34.66|0
1645817890000|2022-02-25 19:38:10|36.93|35.01|36.38|34.46|36.93|35.01|36.38|34.46|0
1645817900000|2022-02-25 19:38:20|36.65|34.73|36.37|34.45|36.65|34.73|36.37|34.45|0
1645817910000|2022-02-25 19:38:30|36.31|34.39|36.44|34.52|36.44|34.52|36.31|34.39|0
1645817920000|2022-02-25 19:38:40|36.58|34.66|36.44|34.52|36.58|34.66|36.44|34.52|0
1645817930000|2022-02-25 19:38:50|36.51|34.59|36.31|34.39|36.51|34.59|36.31|34.39|0
1645817940000|2022-02-25 19:39:00|36.13|34.21|36.44|34.52|36.44|34.52|36.13|34.21|0
1645817950000|2022-02-25 19:39:10|36.51|34.59|36.72|34.8|36.72|34.8|36.51|34.59|0
1645817960000|2022-02-25 19:39:20|36.65|34.73|36.51|34.59|36.65|34.73|36.51|34.59|0
1645817970000|2022-02-25 19:39:30|36.44|34.52|36.65|34.73|36.79|34.87|36.44|34.52|0
1645817980000|2022-02-25 19:39:40|36.72|34.8|36.58|34.66|36.72|34.8|36.58|34.66|0
1645817990000|2022-02-25 19:39:50|36.51|34.59|36.44|34.52|36.58|34.66|36.44|34.52|0
1645818000000|2022-02-25 19:40:00|36.51|34.59|36.65|34.73|36.72|34.8|36.3|34.38|0
1645818010000|2022-02-25 19:40:10|36.79|34.87|36.79|34.87|36.86|34.94|36.72|34.8|0
1645818020000|2022-02-25 19:40:20|37.07|35.15|37|35.08|37.07|35.15|36.93|35.01|0
1645818030000|2022-02-25 19:40:30|36.96|35.04|37.1|35.18|37.1|35.18|36.89|34.97|0
1645818040000|2022-02-25 19:40:40|36.96|35.04|36.93|35.01|36.96|35.04|36.89|34.97|0
1645818050000|2022-02-25 19:40:50|37|35.08|37.14|35.22|37.14|35.22|37|35.08|0
1645818060000|2022-02-25 19:41:00|37.24|35.32|37.45|35.53|37.49|35.57|37.24|35.32|0
1645818070000|2022-02-25 19:41:10|37.42|35.5|37.49|35.57|37.49|35.57|37.35|35.43|0
1645818080000|2022-02-25 19:41:20|37.35|35.43|37.17|35.25|37.35|35.43|37.14|35.22|0
1645818090000|2022-02-25 19:41:30|37.07|35.15|37.07|35.15|37.14|35.22|37.07|35.15|0
1645818100000|2022-02-25 19:41:40|37|35.08|37.07|35.15|37.07|35.15|37|35.08|0
1645818110000|2022-02-25 19:41:50|37.1|35.18|37|35.08|37.1|35.18|36.93|35.01|0
1645818120000|2022-02-25 19:42:00|36.93|35.01|37.21|35.29|37.28|35.36|36.93|35.01|0
1645818130000|2022-02-25 19:42:10|37.28|35.36|36.93|35.01|37.28|35.36|36.93|35.01|0
1645818140000|2022-02-25 19:42:20|36.86|34.94|36.51|34.59|36.86|34.94|36.51|34.59|0
1645818150000|2022-02-25 19:42:30|36.37|34.45|36.03|34.11|36.37|34.45|36.03|34.11|0
1645818160000|2022-02-25 19:42:40|36.2|34.28|36.37|34.45|36.37|34.45|36.2|34.28|0
1645818170000|2022-02-25 19:42:50|36.3|34.38|35.28|33.36|36.3|34.38|35.28|33.36|0
1645818180000|2022-02-25 19:43:00|35.21|33.29|35.82|33.9|35.82|33.9|35.21|33.29|0
1645818190000|2022-02-25 19:43:10|35.92|34|35.96|34.04|36.03|34.11|35.92|34|0
1645818200000|2022-02-25 19:43:20|35.79|33.87|35.75|33.83|35.79|33.87|35.62|33.7|0
1645818210000|2022-02-25 19:43:30|35.89|33.97|36.03|34.11|36.03|34.11|35.82|33.9|0
1645818220000|2022-02-25 19:43:40|36.09|34.17|36.44|34.52|36.44|34.52|36.09|34.17|0
1645818230000|2022-02-25 19:43:50|36.37|34.45|36.37|34.45|36.37|34.45|36.37|34.45|0
1645818240000|2022-02-25 19:44:00|36.44|34.52|36.58|34.66|36.58|34.66|36.44|34.52|0
1645818250000|2022-02-25 19:44:10|36.71|34.79|36.78|34.86|36.78|34.86|36.58|34.66|0
1645818260000|2022-02-25 19:44:20|36.64|34.72|36.85|34.93|36.85|34.93|36.64|34.72|0
1645818270000|2022-02-25 19:44:30|36.71|34.79|36.78|34.86|36.78|34.86|36.57|34.65|0
1645818280000|2022-02-25 19:44:40|36.85|34.93|36.85|34.93|36.99|35.07|36.85|34.93|0
1645818290000|2022-02-25 19:44:50|36.92|35|37.06|35.14|37.1|35.18|36.92|35|0
1645818300000|2022-02-25 19:45:00|36.85|34.93|36.33|34.41|36.85|34.93|36.33|34.41|0
1645818310000|2022-02-25 19:45:10|36.51|34.59|36.85|34.93|36.99|35.07|36.51|34.59|0
1645818320000|2022-02-25 19:45:20|36.78|34.86|36.64|34.72|36.78|34.86|36.64|34.72|0
1645818330000|2022-02-25 19:45:30|36.71|34.79|36.85|34.93|36.92|35|36.71|34.79|0
1645818340000|2022-02-25 19:45:40|36.78|34.86|36.44|34.52|36.78|34.86|36.44|34.52|0
1645818350000|2022-02-25 19:45:50|36.57|34.65|36.26|34.34|36.57|34.65|36.26|34.34|0
1645818360000|2022-02-25 19:46:00|36.37|34.45|36.64|34.72|36.64|34.72|36.37|34.45|0
1645818370000|2022-02-25 19:46:10|36.71|34.79|36.85|34.93|36.92|35|36.71|34.79|0
1645818380000|2022-02-25 19:46:20|36.81|34.89|36.71|34.79|36.81|34.89|36.71|34.79|0
1645818390000|2022-02-25 19:46:30|36.5|34.58|36.64|34.72|36.64|34.72|36.23|34.31|0
1645818400000|2022-02-25 19:46:40|36.71|34.79|36.78|34.86|36.78|34.86|36.57|34.65|0
1645818410000|2022-02-25 19:46:50|36.85|34.93|36.64|34.72|36.85|34.93|36.64|34.72|0
1645818420000|2022-02-25 19:47:00|36.5|34.58|36.3|34.38|36.5|34.58|36.3|34.38|0
1645818430000|2022-02-25 19:47:10|36.54|34.62|36.5|34.58|36.54|34.62|36.47|34.55|0
1645818440000|2022-02-25 19:47:20|36.36|34.44|36.4|34.48|36.4|34.48|36.36|34.44|0
1645818450000|2022-02-25 19:47:30|36.5|34.58|36.78|34.86|36.78|34.86|36.5|34.58|0
1645818460000|2022-02-25 19:47:40|36.88|34.96|37.27|35.35|37.27|35.35|36.78|34.86|0
1645818470000|2022-02-25 19:47:50|37.34|35.42|37.34|35.42|37.34|35.42|37.3|35.38|0
1645818480000|2022-02-25 19:48:00|37.2|35.28|37.06|35.14|37.2|35.28|37.06|35.14|0
1645818490000|2022-02-25 19:48:10|37.13|35.21|36.64|34.72|37.13|35.21|36.64|34.72|0
1645818500000|2022-02-25 19:48:20|36.71|34.79|36.78|34.86|36.78|34.86|36.71|34.79|0
1645818510000|2022-02-25 19:48:30|36.71|34.79|36.92|35|36.95|35.03|36.71|34.79|0
1645818520000|2022-02-25 19:48:40|36.64|34.72|36.85|34.93|36.85|34.93|36.57|34.65|0
1645818530000|2022-02-25 19:48:50|36.64|34.72|35.88|33.96|36.64|34.72|35.88|33.96|0
1645818540000|2022-02-25 19:49:00|35.95|34.03|36.19|34.27|36.19|34.27|35.95|34.03|0
1645818550000|2022-02-25 19:49:10|36.29|34.37|36.09|34.17|36.36|34.44|36.09|34.17|0
1645818560000|2022-02-25 19:49:20|36.22|34.3|36.36|34.44|36.36|34.44|36.22|34.3|0
1645818570000|2022-02-25 19:49:30|36.29|34.37|36.19|34.27|36.29|34.37|36.16|34.24|0
1645818580000|2022-02-25 19:49:40|36.16|34.24|36.09|34.17|36.22|34.3|36.09|34.17|0
1645818590000|2022-02-25 19:49:50|35.88|33.96|35.74|33.82|35.95|34.03|35.74|33.82|0
1645818600000|2022-02-25 19:50:00|35.54|33.62|35.14|33.22|35.54|33.62|35|33.08|0
1645818610000|2022-02-25 19:50:10|35.17|33.25|35.74|33.82|35.74|33.82|35.17|33.25|0
1645818620000|2022-02-25 19:50:20|35.81|33.89|35.74|33.82|35.95|34.03|35.74|33.82|0
1645818630000|2022-02-25 19:50:30|35.54|33.62|35.61|33.69|35.68|33.76|35.54|33.62|0
1645818640000|2022-02-25 19:50:40|35.2|33.28|35.47|33.55|35.54|33.62|35.2|33.28|0
1645818650000|2022-02-25 19:50:50|35.4|33.48|35.1|33.18|35.4|33.48|35.1|33.18|0
1645818660000|2022-02-25 19:51:00|35.13|33.21|35.4|33.48|35.4|33.48|35.13|33.21|0
1645818670000|2022-02-25 19:51:10|35.34|33.42|34.93|33.01|35.34|33.42|34.93|33.01|0
1645818680000|2022-02-25 19:51:20|34.87|32.95|34.67|32.75|34.87|32.95|34.57|32.65|0
1645818690000|2022-02-25 19:51:30|34.76|32.84|34.67|32.75|34.76|32.84|34.47|32.55|0
1645818700000|2022-02-25 19:51:40|34.73|32.81|34.14|32.22|34.73|32.81|34.14|32.22|0
1645818710000|2022-02-25 19:51:50|34.33|32.41|33.91|31.99|34.33|32.41|33.91|31.99|0
1645818720000|2022-02-25 19:52:00|34.14|32.22|33.94|32.02|34.14|32.22|33.87|31.95|0
1645818730000|2022-02-25 19:52:10|34.14|32.22|33.81|31.89|34.27|32.35|33.81|31.89|0
1645818740000|2022-02-25 19:52:20|34|32.08|33.94|32.02|34|32.08|33.87|31.95|0
1645818750000|2022-02-25 19:52:30|33.74|31.82|33.87|31.95|33.87|31.95|33.74|31.82|0
1645818760000|2022-02-25 19:52:40|33.94|32.02|33.94|32.02|33.94|32.02|33.87|31.95|0
1645818770000|2022-02-25 19:52:50|33.87|31.95|33.68|31.76|33.87|31.95|33.68|31.76|0
1645818780000|2022-02-25 19:53:00|33.55|31.63|33.35|31.43|33.55|31.63|33.35|31.43|0
1645818790000|2022-02-25 19:53:10|33.29|31.37|33.35|31.43|33.42|31.5|33.29|31.37|0
1645818800000|2022-02-25 19:53:20|33.42|31.5|33.35|31.43|33.42|31.5|33.35|31.43|0
1645818810000|2022-02-25 19:53:30|33.09|31.17|33.35|31.43|33.42|31.5|33.09|31.17|0
1645818820000|2022-02-25 19:53:40|33.42|31.5|33.61|31.69|33.61|31.69|33.42|31.5|0
1645818830000|2022-02-25 19:53:50|33.38|31.46|33.22|31.3|33.38|31.46|33.22|31.3|0
1645818840000|2022-02-25 19:54:00|33.29|31.37|33.84|31.92|33.84|31.92|33.29|31.37|0
1645818850000|2022-02-25 19:54:10|34.2|32.28|34.27|32.35|34.33|32.41|34.17|32.25|0
1645818860000|2022-02-25 19:54:20|34.53|32.61|34.73|32.81|34.73|32.81|34.53|32.61|0
1645818870000|2022-02-25 19:54:30|34.8|32.88|34.66|32.74|34.8|32.88|34.6|32.68|0
1645818880000|2022-02-25 19:54:40|34.56|32.64|34.36|32.44|34.56|32.64|34.36|32.44|0
1645818890000|2022-02-25 19:54:50|34.4|32.48|34.66|32.74|34.66|32.74|34.4|32.48|0
1645818900000|2022-02-25 19:55:00|34.6|32.68|34.53|32.61|34.93|33.01|34.53|32.61|0
1645818910000|2022-02-25 19:55:10|34.46|32.54|34.73|32.81|34.79|32.87|34.46|32.54|0
1645818920000|2022-02-25 19:55:20|34.6|32.68|34.69|32.77|34.69|32.77|34.46|32.54|0
1645818930000|2022-02-25 19:55:30|34.79|32.87|34.96|33.04|35|33.08|34.79|32.87|0
1645818940000|2022-02-25 19:55:40|35.13|33.21|35.06|33.14|35.13|33.21|35.03|33.11|0
1645818950000|2022-02-25 19:55:50|35.13|33.21|35.36|33.44|35.53|33.61|35.13|33.21|0
1645818960000|2022-02-25 19:56:00|35.47|33.55|35.26|33.34|35.47|33.55|35.2|33.28|0
1645818970000|2022-02-25 19:56:10|35.47|33.55|35.06|33.14|35.47|33.55|35.03|33.11|0
1645818980000|2022-02-25 19:56:20|35.16|33.24|35.03|33.11|35.16|33.24|34.93|33.01|0
1645818990000|2022-02-25 19:56:30|35.13|33.21|35.16|33.24|35.26|33.34|35.13|33.21|0
1645819000000|2022-02-25 19:56:40|35.26|33.34|35.29|33.37|35.47|33.55|35.26|33.34|0
1645819010000|2022-02-25 19:56:50|35.33|33.41|35.26|33.34|35.43|33.51|35.26|33.34|0
1645819020000|2022-02-25 19:57:00|35.4|33.48|35.53|33.61|35.53|33.61|35.4|33.48|0
1645819030000|2022-02-25 19:57:10|35.56|33.64|35.87|33.95|35.87|33.95|35.56|33.64|0
1645819040000|2022-02-25 19:57:20|35.8|33.88|35.87|33.95|35.94|34.02|35.8|33.88|0
1645819050000|2022-02-25 19:57:30|35.74|33.82|35.94|34.02|35.94|34.02|35.74|33.82|0
1645819060000|2022-02-25 19:57:40|35.9|33.98|35.87|33.95|36.08|34.16|35.87|33.95|0
1645819070000|2022-02-25 19:57:50|36.01|34.09|36.15|34.23|36.15|34.23|36.01|34.09|0
1645819080000|2022-02-25 19:58:00|36.42|34.5|37.26|35.34|37.26|35.34|36.42|34.5|0
1645819090000|2022-02-25 19:58:10|36.15|34.23|36.42|34.5|36.42|34.5|36.01|34.09|0
1645819100000|2022-02-25 19:58:20|36.35|34.43|36.42|34.5|36.42|34.5|36.14|34.22|0
1645819110000|2022-02-25 19:58:30|36.35|34.43|36.49|34.57|36.49|34.57|36.35|34.43|0
1645819120000|2022-02-25 19:58:40|36.35|34.43|36.21|34.29|36.35|34.43|36.21|34.29|0
1645819130000|2022-02-25 19:58:50|35.87|33.95|36.01|34.09|36.01|34.09|35.87|33.95|0
1645819140000|2022-02-25 19:59:00|35.8|33.88|36.01|34.09|36.01|34.09|35.8|33.88|0
1645819150000|2022-02-25 19:59:10|36.14|34.22|36.21|34.29|36.28|34.36|36.14|34.22|0
1645819160000|2022-02-25 19:59:20|35.94|34.02|35.87|33.95|35.97|34.05|35.87|33.95|0
1645819170000|2022-02-25 19:59:30|35.8|33.88|35.73|33.81|35.8|33.88|35.73|33.81|0
1645819180000|2022-02-25 19:59:40|35.67|33.75|35.63|33.71|35.67|33.75|35.6|33.68|0
1645819190000|2022-02-25 19:59:50|35.73|33.81|35.8|33.88|35.8|33.88|35.6|33.68|0
1645819200000|2022-02-25 20:00:00|35.87|33.95|35.63|33.71|35.87|33.95|35.63|33.71|0
1645819210000|2022-02-25 20:00:10|35.66|33.74|35.56|33.64|35.66|33.74|35.56|33.64|0
1645819220000|2022-02-25 20:00:20|35.53|33.61|35.53|33.61|35.56|33.64|35.46|33.54|0
1645819230000|2022-02-25 20:00:30|35.66|33.74|35.39|33.47|35.66|33.74|35.39|33.47|0
1645819240000|2022-02-25 20:00:40|35.29|33.37|35.12|33.2|35.29|33.37|35.12|33.2|0
1645819250000|2022-02-25 20:00:50|35.06|33.14|34.92|33|35.06|33.14|34.92|33|0
1645819260000|2022-02-25 20:01:00|34.99|33.07|34.99|33.07|34.99|33.07|34.99|33.07|0
1645819270000|2022-02-25 20:01:10|34.85|32.93|34.06|32.14|34.85|32.93|34.06|32.14|0
1645819280000|2022-02-25 20:01:20|34.32|32.4|34.52|32.6|34.52|32.6|34.32|32.4|0
1645819290000|2022-02-25 20:01:30|34.59|32.67|34.46|32.54|34.59|32.67|34.46|32.54|0
1645819300000|2022-02-25 20:01:40|34.39|32.47|34.59|32.67|34.79|32.87|34.39|32.47|0
1645819310000|2022-02-25 20:01:50|34.52|32.6|34.55|32.63|34.55|32.63|34.52|32.6|0
1645819320000|2022-02-25 20:02:00|34.59|32.67|34.26|32.34|34.65|32.73|34.26|32.34|0
1645819330000|2022-02-25 20:02:10|34.06|32.14|34.12|32.2|34.12|32.2|33.99|32.07|0
1645819340000|2022-02-25 20:02:20|34.02|32.1|34.32|32.4|34.32|32.4|34.02|32.1|0
1645819350000|2022-02-25 20:02:30|34.19|32.27|34.42|32.5|34.42|32.5|34.19|32.27|0
1645819360000|2022-02-25 20:02:40|34.26|32.34|34.06|32.14|34.32|32.4|34.06|32.14|0
1645819370000|2022-02-25 20:02:50|33.73|31.81|33.54|31.62|33.73|31.81|33.54|31.62|0
1645819380000|2022-02-25 20:03:00|33.44|31.52|33.8|31.88|33.8|31.88|33.44|31.52|0
1645819390000|2022-02-25 20:03:10|33.67|31.75|33.99|32.07|33.99|32.07|33.63|31.71|0
1645819400000|2022-02-25 20:03:20|34.06|32.14|34.06|32.14|34.12|32.2|34.06|32.14|0
1645819410000|2022-02-25 20:03:30|34.19|32.27|34.59|32.67|34.59|32.67|34.19|32.27|0
1645819420000|2022-02-25 20:03:40|34.12|32.2|33.6|31.68|34.12|32.2|33.6|31.68|0
1645819430000|2022-02-25 20:03:50|33.73|31.81|33.53|31.61|33.79|31.87|33.53|31.61|0
1645819440000|2022-02-25 20:04:00|33.79|31.87|33.93|32.01|33.93|32.01|33.79|31.87|0
1645819450000|2022-02-25 20:04:10|34.06|32.14|34.32|32.4|34.32|32.4|34.06|32.14|0
1645819460000|2022-02-25 20:04:20|34.39|32.47|34.19|32.27|34.39|32.47|34.15|32.23|0
1645819470000|2022-02-25 20:04:30|34.12|32.2|34.32|32.4|34.32|32.4|34.06|32.14|0
1645819480000|2022-02-25 20:04:40|34.39|32.47|34.02|32.1|34.42|32.5|34.02|32.1|0
1645819490000|2022-02-25 20:04:50|33.99|32.07|34.06|32.14|34.06|32.14|33.92|32|0
1645819500000|2022-02-25 20:05:00|34.35|32.43|34.52|32.6|34.52|32.6|34.35|32.43|0
1645819510000|2022-02-25 20:05:10|34.65|32.73|34.38|32.46|34.65|32.73|34.38|32.46|0
1645819520000|2022-02-25 20:05:20|34.19|32.27|33.99|32.07|34.19|32.27|33.99|32.07|0
1645819530000|2022-02-25 20:05:30|34.02|32.1|34.19|32.27|34.25|32.33|33.82|31.9|0
1645819540000|2022-02-25 20:05:40|34.45|32.53|34.25|32.33|34.45|32.53|34.19|32.27|0
1645819550000|2022-02-25 20:05:50|34.19|32.27|34.19|32.27|34.28|32.36|34.19|32.27|0
1645819560000|2022-02-25 20:06:00|33.92|32|34.32|32.4|34.32|32.4|33.92|32|0
1645819570000|2022-02-25 20:06:10|34.52|32.6|34.72|32.8|34.72|32.8|34.52|32.6|0
1645819580000|2022-02-25 20:06:20|34.78|32.86|34.78|32.86|34.78|32.86|34.72|32.8|0
1645819590000|2022-02-25 20:06:30|34.38|32.46|34.58|32.66|34.58|32.66|34.38|32.46|0
1645819600000|2022-02-25 20:06:40|34.71|32.79|34.78|32.86|34.78|32.86|34.68|32.76|0
1645819610000|2022-02-25 20:06:50|34.58|32.66|34.71|32.79|34.71|32.79|34.58|32.66|0
1645819620000|2022-02-25 20:07:00|34.65|32.73|34.58|32.66|34.65|32.73|34.45|32.53|0
1645819630000|2022-02-25 20:07:10|34.65|32.73|34.51|32.59|34.71|32.79|34.51|32.59|0
1645819640000|2022-02-25 20:07:20|34.58|32.66|34.78|32.86|34.91|32.99|34.58|32.66|0
1645819650000|2022-02-25 20:07:30|34.61|32.69|34.65|32.73|34.65|32.73|34.58|32.66|0
1645819660000|2022-02-25 20:07:40|34.58|32.66|34.51|32.59|34.58|32.66|34.51|32.59|0
1645819670000|2022-02-25 20:07:50|34.38|32.46|34.51|32.59|34.58|32.66|34.38|32.46|0
1645819680000|2022-02-25 20:08:00|34.68|32.76|34.28|32.36|34.68|32.76|34.28|32.36|0
1645819690000|2022-02-25 20:08:10|34.25|32.33|33.99|32.07|34.25|32.33|33.95|32.03|0
1645819700000|2022-02-25 20:08:20|33.92|32|33.99|32.07|33.99|32.07|33.92|32|0
1645819710000|2022-02-25 20:08:30|34.25|32.33|34.18|32.26|34.25|32.33|34.12|32.2|0
1645819720000|2022-02-25 20:08:40|34.25|32.33|34.51|32.59|34.58|32.66|34.25|32.33|0
1645819730000|2022-02-25 20:08:50|34.71|32.79|35.18|33.26|35.18|33.26|34.71|32.79|0
1645819740000|2022-02-25 20:09:00|35.38|33.46|35.32|33.4|35.45|33.53|35.28|33.36|0
1645819750000|2022-02-25 20:09:10|35.18|33.26|35.45|33.53|35.45|33.53|35.18|33.26|0
1645819760000|2022-02-25 20:09:20|35.25|33.33|35.11|33.19|35.25|33.33|34.91|32.99|0
1645819770000|2022-02-25 20:09:30|34.71|32.79|34.91|32.99|34.94|33.02|34.71|32.79|0
1645819780000|2022-02-25 20:09:40|35.11|33.19|35.25|33.33|35.25|33.33|35.11|33.19|0
1645819790000|2022-02-25 20:09:50|35.11|33.19|35.11|33.19|35.11|33.19|35.05|33.13|0
1645819800000|2022-02-25 20:10:00|35.05|33.13|35.25|33.33|35.31|33.39|35.05|33.13|0
1645819810000|2022-02-25 20:10:10|35.04|33.12|35.18|33.26|35.18|33.26|34.98|33.06|0
1645819820000|2022-02-25 20:10:20|35.31|33.39|35.52|33.6|35.52|33.6|35.31|33.39|0
1645819830000|2022-02-25 20:10:30|35.65|33.73|35.18|33.26|35.65|33.73|35.18|33.26|0
1645819840000|2022-02-25 20:10:40|35.11|33.19|34.84|32.92|35.11|33.19|34.84|32.92|0
1645819850000|2022-02-25 20:10:50|34.91|32.99|34.81|32.89|34.91|32.99|34.81|32.89|0
1645819860000|2022-02-25 20:11:00|35.11|33.19|34.51|32.59|35.11|33.19|34.51|32.59|0
1645819870000|2022-02-25 20:11:10|34.61|32.69|34.18|32.26|34.74|32.82|34.18|32.26|0
1645819880000|2022-02-25 20:11:20|33.88|31.96|33.92|32|33.92|32|33.85|31.93|0
1645819890000|2022-02-25 20:11:30|33.98|32.06|33.98|32.06|33.98|32.06|33.98|32.06|0
1645819900000|2022-02-25 20:11:40|34.21|32.29|34.11|32.19|34.28|32.36|34.11|32.19|0
1645819910000|2022-02-25 20:11:50|34.38|32.46|34.31|32.39|34.38|32.46|34.31|32.39|0
1645819920000|2022-02-25 20:12:00|34.34|32.42|34.38|32.46|34.44|32.52|34.34|32.42|0
1645819930000|2022-02-25 20:12:10|34.51|32.59|34.51|32.59|34.51|32.59|34.44|32.52|0
1645819940000|2022-02-25 20:12:20|34.38|32.46|34.51|32.59|34.54|32.62|34.38|32.46|0
1645819950000|2022-02-25 20:12:30|34.38|32.46|34.31|32.39|34.51|32.59|34.31|32.39|0
1645819960000|2022-02-25 20:12:40|34.38|32.46|34.31|32.39|34.38|32.46|34.31|32.39|0
1645819970000|2022-02-25 20:12:50|34.38|32.46|34.57|32.65|34.77|32.85|34.38|32.46|0
1645819980000|2022-02-25 20:13:00|34.54|32.62|34.31|32.39|34.54|32.62|34.31|32.39|0
1645819990000|2022-02-25 20:13:10|34.11|32.19|34.05|32.13|34.11|32.19|33.95|32.03|0
1645820000000|2022-02-25 20:13:20|33.91|31.99|34.18|32.26|34.18|32.26|33.91|31.99|0
1645820010000|2022-02-25 20:13:30|34.21|32.29|34.18|32.26|34.21|32.29|34.18|32.26|0
1645820020000|2022-02-25 20:13:40|34.54|32.62|34.57|32.65|34.57|32.65|34.44|32.52|0
1645820030000|2022-02-25 20:13:50|34.77|32.85|34.84|32.92|34.84|32.92|34.77|32.85|0
1645820040000|2022-02-25 20:14:00|35.04|33.12|34.91|32.99|35.04|33.12|34.91|32.99|0
1645820050000|2022-02-25 20:14:10|34.71|32.79|34.77|32.85|34.84|32.92|34.71|32.79|0
1645820060000|2022-02-25 20:14:20|34.84|32.92|34.77|32.85|34.84|32.92|34.71|32.79|0
1645820070000|2022-02-25 20:14:30|34.91|32.99|35.11|33.19|35.11|33.19|34.91|32.99|0
1645820080000|2022-02-25 20:14:40|35|33.08|34.91|32.99|35|33.08|34.91|32.99|0
1645820090000|2022-02-25 20:14:50|34.97|33.05|35.51|33.59|35.51|33.59|34.97|33.05|0
1645820100000|2022-02-25 20:15:00|35.58|33.66|35.65|33.73|35.65|33.73|35.24|33.32|0
1645820110000|2022-02-25 20:15:10|35.78|33.86|35.58|33.66|35.78|33.86|35.58|33.66|0
1645820120000|2022-02-25 20:15:20|35.48|33.56|35.71|33.79|35.78|33.86|35.48|33.56|0
1645820130000|2022-02-25 20:15:30|35.78|33.86|36.4|34.48|36.4|34.48|35.78|33.86|0
1645820140000|2022-02-25 20:15:40|36.23|34.31|36.26|34.34|36.26|34.34|36.23|34.31|0
1645820150000|2022-02-25 20:15:50|36.47|34.55|36.88|34.96|36.88|34.96|36.47|34.55|0
1645820160000|2022-02-25 20:16:00|36.95|35.03|36.81|34.89|36.95|35.03|36.81|34.89|0
1645820170000|2022-02-25 20:16:10|36.95|35.03|36.88|34.96|36.95|35.03|36.88|34.96|0
1645820180000|2022-02-25 20:16:20|36.75|34.83|37.16|35.24|37.16|35.24|36.75|34.83|0
1645820190000|2022-02-25 20:16:30|37.45|35.53|37.16|35.24|37.45|35.53|37.16|35.24|0
1645820200000|2022-02-25 20:16:40|37.09|35.17|36.81|34.89|37.09|35.17|36.81|34.89|0
1645820210000|2022-02-25 20:16:50|36.68|34.76|36.33|34.41|36.68|34.76|36.19|34.27|0
1645820220000|2022-02-25 20:17:00|36.47|34.55|36.47|34.55|36.61|34.69|36.47|34.55|0
1645820230000|2022-02-25 20:17:10|36.54|34.62|35.99|34.07|36.54|34.62|35.99|34.07|0
1645820240000|2022-02-25 20:17:20|36.12|34.2|35.64|33.72|36.12|34.2|35.64|33.72|0
1645820250000|2022-02-25 20:17:30|35.71|33.79|35.78|33.86|35.81|33.89|35.71|33.79|0
1645820260000|2022-02-25 20:17:40|35.61|33.69|35.58|33.66|35.64|33.72|35.51|33.59|0
1645820270000|2022-02-25 20:17:50|35.71|33.79|35.85|33.93|35.85|33.93|35.64|33.72|0
1645820280000|2022-02-25 20:18:00|35.88|33.96|35.98|34.06|36.09|34.17|35.85|33.93|0
1645820290000|2022-02-25 20:18:10|36.05|34.13|36.33|34.41|36.33|34.41|35.98|34.06|0
1645820300000|2022-02-25 20:18:20|36.47|34.55|36.81|34.89|36.81|34.89|36.47|34.55|0
1645820310000|2022-02-25 20:18:30|36.74|34.82|37.09|35.17|37.09|35.17|36.74|34.82|0
1645820320000|2022-02-25 20:18:40|37.02|35.1|37.02|35.1|37.09|35.17|36.98|35.06|0
1645820330000|2022-02-25 20:18:50|37.09|35.17|37.16|35.24|37.23|35.31|37.09|35.17|0
1645820340000|2022-02-25 20:19:00|37.23|35.31|37.09|35.17|37.23|35.31|37.02|35.1|0
1645820350000|2022-02-25 20:19:10|37.05|35.13|37.02|35.1|37.05|35.13|36.84|34.92|0
1645820360000|2022-02-25 20:19:20|36.81|34.89|36.81|34.89|36.88|34.96|36.81|34.89|0
1645820370000|2022-02-25 20:19:30|36.88|34.96|36.84|34.92|37.02|35.1|36.84|34.92|0
1645820380000|2022-02-25 20:19:40|36.95|35.03|36.95|35.03|36.95|35.03|36.88|34.96|0
1645820390000|2022-02-25 20:19:50|37.09|35.17|37.09|35.17|37.16|35.24|37.09|35.17|0
1645820400000|2022-02-25 20:20:00|37.23|35.31|37.51|35.59|37.51|35.59|37.23|35.31|0
1645820410000|2022-02-25 20:20:10|37.72|35.8|37.72|35.8|37.79|35.87|37.69|35.77|0
1645820420000|2022-02-25 20:20:20|37.76|35.84|37.72|35.8|37.87|35.95|37.72|35.8|0
1645820430000|2022-02-25 20:20:30|37.69|35.77|37.65|35.73|37.72|35.8|37.58|35.66|0
1645820440000|2022-02-25 20:20:40|37.72|35.8|37.97|36.05|37.97|36.05|37.72|35.8|0
1645820450000|2022-02-25 20:20:50|37.86|35.94|37.69|35.77|37.86|35.94|37.69|35.77|0
1645820460000|2022-02-25 20:21:00|37.65|35.73|36.95|35.03|37.65|35.73|36.95|35.03|0
1645820470000|2022-02-25 20:21:10|36.81|34.89|36.7|34.78|36.81|34.89|36.6|34.68|0
1645820480000|2022-02-25 20:21:20|36.88|34.96|37.23|35.31|37.23|35.31|36.88|34.96|0
1645820490000|2022-02-25 20:21:30|37.09|35.17|37.16|35.24|37.16|35.24|37.09|35.17|0
1645820500000|2022-02-25 20:21:40|37.12|35.2|37.23|35.31|37.23|35.31|37.12|35.2|0
1645820510000|2022-02-25 20:21:50|37.37|35.45|37.23|35.31|37.37|35.45|37.23|35.31|0
1645820520000|2022-02-25 20:22:00|37.44|35.52|37.4|35.48|37.47|35.55|37.37|35.45|0
1645820530000|2022-02-25 20:22:10|37.79|35.87|37.79|35.87|37.86|35.94|37.72|35.8|0
1645820540000|2022-02-25 20:22:20|37.86|35.94|37.72|35.8|37.93|36.01|37.72|35.8|0
1645820550000|2022-02-25 20:22:30|37.58|35.66|37.86|35.94|37.86|35.94|37.58|35.66|0
1645820560000|2022-02-25 20:22:40|37.79|35.87|37.72|35.8|37.79|35.87|37.72|35.8|0
1645820570000|2022-02-25 20:22:50|37.65|35.73|37.75|35.83|37.86|35.94|37.65|35.73|0
1645820580000|2022-02-25 20:23:00|37.65|35.73|37.51|35.59|37.65|35.73|37.44|35.52|0
1645820590000|2022-02-25 20:23:10|37.58|35.66|37.93|36.01|37.93|36.01|37.58|35.66|0
1645820600000|2022-02-25 20:23:20|38|36.08|37.97|36.05|38.08|36.16|37.86|35.94|0
1645820610000|2022-02-25 20:23:30|37.93|36.01|38.07|36.15|38.07|36.15|37.93|36.01|0
1645820620000|2022-02-25 20:23:40|38|36.08|38|36.08|38.07|36.15|37.93|36.01|0
1645820630000|2022-02-25 20:23:50|37.93|36.01|38.43|36.51|38.43|36.51|37.93|36.01|0
1645820640000|2022-02-25 20:24:00|38.29|36.37|39.01|37.09|39.01|37.09|38.29|36.37|0
1645820650000|2022-02-25 20:24:10|39.3|37.38|39.6|37.68|39.6|37.68|39.08|37.16|0
1645820660000|2022-02-25 20:24:20|39.67|37.75|39.3|37.38|39.67|37.75|39.3|37.38|0
1645820670000|2022-02-25 20:24:30|39.16|37.24|39.16|37.24|39.16|37.24|39.08|37.16|0
1645820680000|2022-02-25 20:24:40|39.45|37.53|38.94|37.02|39.59|37.67|38.94|37.02|0
1645820690000|2022-02-25 20:24:50|38.79|36.87|38.86|36.94|38.94|37.02|38.79|36.87|0
1645820700000|2022-02-25 20:25:00|38.65|36.73|38.86|36.94|38.86|36.94|38.65|36.73|0
1645820710000|2022-02-25 20:25:10|38.94|37.02|38.79|36.87|38.94|37.02|38.65|36.73|0
1645820720000|2022-02-25 20:25:20|38.72|36.8|38.65|36.73|38.72|36.8|38.65|36.73|0
1645820730000|2022-02-25 20:25:30|38.72|36.8|38.79|36.87|38.94|37.02|38.72|36.8|0
1645820740000|2022-02-25 20:25:40|38.43|36.51|37.93|36.01|38.43|36.51|37.93|36.01|0
1645820750000|2022-02-25 20:25:50|38.07|36.15|38.22|36.3|38.36|36.44|38.07|36.15|0
1645820760000|2022-02-25 20:26:00|38.43|36.51|38.5|36.58|38.65|36.73|38.43|36.51|0
1645820770000|2022-02-25 20:26:10|38.43|36.51|38.32|36.4|38.43|36.51|38.32|36.4|0
1645820780000|2022-02-25 20:26:20|38.43|36.51|38.36|36.44|38.43|36.51|38.36|36.44|0
1645820790000|2022-02-25 20:26:30|38.21|36.29|38|36.08|38.36|36.44|38|36.08|0
1645820800000|2022-02-25 20:26:40|37.93|36.01|37.79|35.87|37.93|36.01|37.79|35.87|0
1645820810000|2022-02-25 20:26:50|37.86|35.94|38.03|36.11|38.03|36.11|37.86|35.94|0
1645820820000|2022-02-25 20:27:00|38.07|36.15|38.07|36.15|38.14|36.22|38.07|36.15|0
1645820830000|2022-02-25 20:27:10|38|36.08|38.43|36.51|38.43|36.51|38|36.08|0
1645820840000|2022-02-25 20:27:20|38.36|36.44|38.46|36.54|38.46|36.54|38.36|36.44|0
1645820850000|2022-02-25 20:27:30|38.43|36.51|38.53|36.61|38.57|36.65|38.43|36.51|0
1645820860000|2022-02-25 20:27:40|38.64|36.72|38.72|36.8|38.79|36.87|38.64|36.72|0
1645820870000|2022-02-25 20:27:50|38.79|36.87|38.43|36.51|38.79|36.87|38.43|36.51|0
1645820880000|2022-02-25 20:28:00|38.5|36.58|39.22|37.3|39.22|37.3|38.21|36.29|0
1645820890000|2022-02-25 20:28:10|39.29|37.37|39|37.08|39.29|37.37|39|37.08|0
1645820900000|2022-02-25 20:28:20|39.08|37.16|38.72|36.8|39.08|37.16|38.72|36.8|0
1645820910000|2022-02-25 20:28:30|38.79|36.87|38.72|36.8|38.79|36.87|38.72|36.8|0
1645820920000|2022-02-25 20:28:40|38.86|36.94|38.43|36.51|38.86|36.94|38.36|36.44|0
1645820930000|2022-02-25 20:28:50|38.18|36.26|38.07|36.15|38.29|36.37|38.07|36.15|0
1645820940000|2022-02-25 20:29:00|38.14|36.22|38.18|36.26|38.18|36.26|38.07|36.15|0
1645820950000|2022-02-25 20:29:10|38.14|36.22|38.43|36.51|38.5|36.58|38.14|36.22|0
1645820960000|2022-02-25 20:29:20|38.07|36.15|38.25|36.33|38.25|36.33|38|36.08|0
1645820970000|2022-02-25 20:29:30|38.22|36.3|38.22|36.3|38.29|36.37|38.22|36.3|0
1645820980000|2022-02-25 20:29:40|38.07|36.15|38.36|36.44|38.36|36.44|38.07|36.15|0
1645820990000|2022-02-25 20:29:50|38.29|36.37|38.21|36.29|38.29|36.37|38.21|36.29|0
1645821000000|2022-02-25 20:30:00|38.57|36.65|38.21|36.29|38.57|36.65|38.21|36.29|0
1645821010000|2022-02-25 20:30:10|38.29|36.37|38.5|36.58|38.5|36.58|38.29|36.37|0
1645821020000|2022-02-25 20:30:20|37.51|35.59|37.94|36.02|38.08|36.16|37.51|35.59|0
1645821030000|2022-02-25 20:30:30|38.01|36.09|38.15|36.23|38.15|36.23|38.01|36.09|0
1645821040000|2022-02-25 20:30:40|37.94|36.02|38.15|36.23|38.15|36.23|37.94|36.02|0
1645821050000|2022-02-25 20:30:50|38.08|36.16|38.22|36.3|38.29|36.37|38.08|36.16|0
1645821060000|2022-02-25 20:31:00|38.18|36.26|38.08|36.16|38.29|36.37|38.08|36.16|0
1645821070000|2022-02-25 20:31:10|38.15|36.23|37.65|35.73|38.15|36.23|37.65|35.73|0
1645821080000|2022-02-25 20:31:20|37.79|35.87|37.79|35.87|37.86|35.94|37.79|35.87|0
1645821090000|2022-02-25 20:31:30|37.58|35.66|38.01|36.09|38.01|36.09|37.58|35.66|0
1645821100000|2022-02-25 20:31:40|38.22|36.3|37.93|36.01|38.22|36.3|37.93|36.01|0
1645821110000|2022-02-25 20:31:50|37.86|35.94|37.86|35.94|37.86|35.94|37.86|35.94|0
1645821120000|2022-02-25 20:32:00|38.04|36.12|37.83|35.91|38.04|36.12|37.3|35.38|0
1645821130000|2022-02-25 20:32:10|37.87|35.95|38.08|36.16|38.08|36.16|37.87|35.95|0
1645821140000|2022-02-25 20:32:20|38.01|36.09|38.16|36.24|38.16|36.24|38.01|36.09|0
1645821150000|2022-02-25 20:32:30|38.19|36.27|38.23|36.31|38.23|36.31|38.19|36.27|0
1645821160000|2022-02-25 20:32:40|37.87|35.95|37.58|35.66|37.87|35.95|37.58|35.66|0
1645821170000|2022-02-25 20:32:50|37.65|35.73|37.58|35.66|37.65|35.73|37.58|35.66|0
1645821180000|2022-02-25 20:33:00|37.62|35.7|38.12|36.2|38.12|36.2|37.62|35.7|0
1645821190000|2022-02-25 20:33:10|38.08|36.16|37.94|36.02|38.08|36.16|37.94|36.02|0
1645821200000|2022-02-25 20:33:20|37.87|35.95|38.15|36.23|38.15|36.23|37.87|35.95|0
1645821210000|2022-02-25 20:33:30|38.08|36.16|38.01|36.09|38.15|36.23|38.01|36.09|0
1645821220000|2022-02-25 20:33:40|38.08|36.16|38.23|36.31|38.23|36.31|38.08|36.16|0
1645821230000|2022-02-25 20:33:50|38.15|36.23|37.37|35.45|38.15|36.23|37.37|35.45|0
1645821240000|2022-02-25 20:34:00|37.47|35.55|37.4|35.48|37.47|35.55|37.37|35.45|0
1645821250000|2022-02-25 20:34:10|37.44|35.52|37.15|35.23|37.44|35.52|36.59|34.67|0
1645821260000|2022-02-25 20:34:20|36.94|35.02|37.37|35.45|37.37|35.45|36.94|35.02|0
1645821270000|2022-02-25 20:34:30|37.44|35.52|37.08|35.16|37.44|35.52|37.01|35.09|0
1645821280000|2022-02-25 20:34:40|37.01|35.09|36.9|34.98|37.01|35.09|36.9|34.98|0
1645821290000|2022-02-25 20:34:50|37.01|35.09|36.17|34.25|37.01|35.09|36.17|34.25|0
1645821300000|2022-02-25 20:35:00|36|34.08|35.28|33.36|36.03|34.11|35.28|33.36|0
1645821310000|2022-02-25 20:35:10|35.42|33.5|35.62|33.7|35.76|33.84|35.42|33.5|0
1645821320000|2022-02-25 20:35:20|35.48|33.56|35.69|33.77|35.69|33.77|35.48|33.56|0
1645821330000|2022-02-25 20:35:30|35.62|33.7|36|34.08|36|34.08|35.62|33.7|0
1645821340000|2022-02-25 20:35:40|36.1|34.18|36.1|34.18|36.1|34.18|36.03|34.11|0
1645821350000|2022-02-25 20:35:50|36.03|34.11|35.48|33.56|36.1|34.18|35.48|33.56|0
1645821360000|2022-02-25 20:36:00|35.55|33.63|35.76|33.84|35.76|33.84|35.55|33.63|0
1645821370000|2022-02-25 20:36:10|35.62|33.7|35.45|33.53|35.62|33.7|35.45|33.53|0
1645821380000|2022-02-25 20:36:20|35.35|33.43|35.21|33.29|35.35|33.43|35.07|33.15|0
1645821390000|2022-02-25 20:36:30|35.07|33.15|34.8|32.88|35.07|33.15|34.8|32.88|0
1645821400000|2022-02-25 20:36:40|34.74|32.82|35.14|33.22|35.14|33.22|34.74|32.82|0
1645821410000|2022-02-25 20:36:50|34.87|32.95|35.28|33.36|35.28|33.36|34.87|32.95|0
1645821420000|2022-02-25 20:37:00|35.24|33.32|35.24|33.32|35.41|33.49|35.24|33.32|0
1645821430000|2022-02-25 20:37:10|35.35|33.43|35.82|33.9|35.89|33.97|35.35|33.43|0
1645821440000|2022-02-25 20:37:20|35.69|33.77|35.82|33.9|35.82|33.9|35.62|33.7|0
1645821450000|2022-02-25 20:37:30|35.76|33.84|35.76|33.84|35.89|33.97|35.76|33.84|0
1645821460000|2022-02-25 20:37:40|35.79|33.87|35.69|33.77|35.96|34.04|35.69|33.77|0
1645821470000|2022-02-25 20:37:50|35.76|33.84|35.72|33.8|35.76|33.84|35.69|33.77|0
1645821480000|2022-02-25 20:38:00|35.82|33.9|35.62|33.7|35.82|33.9|35.62|33.7|0
1645821490000|2022-02-25 20:38:10|35.21|33.29|35.21|33.29|35.28|33.36|34.94|33.02|0
1645821500000|2022-02-25 20:38:20|35.14|33.22|35.51|33.59|35.51|33.59|35.14|33.22|0
1645821510000|2022-02-25 20:38:30|35.62|33.7|35.44|33.52|35.62|33.7|35.41|33.49|0
1645821520000|2022-02-25 20:38:40|35.41|33.49|35.34|33.42|35.48|33.56|35.31|33.39|0
1645821530000|2022-02-25 20:38:50|35.41|33.49|35.69|33.77|35.69|33.77|35.28|33.36|0
1645821540000|2022-02-25 20:39:00|35.75|33.83|35.48|33.56|35.75|33.83|35.41|33.49|0
1645821550000|2022-02-25 20:39:10|35.82|33.9|36.1|34.18|36.1|34.18|35.75|33.83|0
1645821560000|2022-02-25 20:39:20|36.31|34.39|36.8|34.88|36.8|34.88|36.31|34.39|0
1645821570000|2022-02-25 20:39:30|36.87|34.95|36.58|34.66|36.87|34.95|36.58|34.66|0
1645821580000|2022-02-25 20:39:40|36.31|34.39|36.38|34.46|36.51|34.59|36.31|34.39|0
1645821590000|2022-02-25 20:39:50|36.65|34.73|36.76|34.84|36.79|34.87|36.62|34.7|0
1645821600000|2022-02-25 20:40:00|36.72|34.8|36.86|34.94|37.01|35.09|36.65|34.73|0
1645821610000|2022-02-25 20:40:10|37.01|35.09|37.01|35.09|37.04|35.12|37.01|35.09|0
1645821620000|2022-02-25 20:40:20|36.93|35.01|36.79|34.87|36.93|35.01|36.51|34.59|0
1645821630000|2022-02-25 20:40:30|36.58|34.66|36.37|34.45|36.58|34.66|36.37|34.45|0
1645821640000|2022-02-25 20:40:40|36.44|34.52|36.37|34.45|36.44|34.52|36.3|34.38|0
1645821650000|2022-02-25 20:40:50|36.3|34.38|36.03|34.11|36.37|34.45|36.03|34.11|0
1645821660000|2022-02-25 20:41:00|35.96|34.04|36.1|34.18|36.37|34.45|35.96|34.04|0
1645821670000|2022-02-25 20:41:10|36.03|34.11|36.51|34.59|36.51|34.59|36.03|34.11|0
1645821680000|2022-02-25 20:41:20|36.58|34.66|35.96|34.04|36.58|34.66|35.96|34.04|0
1645821690000|2022-02-25 20:41:30|36.1|34.18|36.1|34.18|36.1|34.18|35.99|34.07|0
1645821700000|2022-02-25 20:41:40|36.16|34.24|36.16|34.24|36.3|34.38|36.16|34.24|0
1645821710000|2022-02-25 20:41:50|35.96|34.04|36.58|34.66|36.58|34.66|35.96|34.04|0
1645821720000|2022-02-25 20:42:00|36.1|34.18|35.68|33.76|36.1|34.18|35.68|33.76|0
1645821730000|2022-02-25 20:42:10|35.89|33.97|36.03|34.11|36.16|34.24|35.89|33.97|0
1645821740000|2022-02-25 20:42:20|36.41|34.49|36.44|34.52|36.44|34.52|36.3|34.38|0
1645821750000|2022-02-25 20:42:30|36.65|34.73|36.03|34.11|36.65|34.73|36.03|34.11|0
1645821760000|2022-02-25 20:42:40|36.09|34.17|36.16|34.24|36.27|34.35|36.09|34.17|0
1645821770000|2022-02-25 20:42:50|36.09|34.17|36.58|34.66|36.58|34.66|36.09|34.17|0
1645821780000|2022-02-25 20:43:00|36.65|34.73|36.51|34.59|36.65|34.73|36.51|34.59|0
1645821790000|2022-02-25 20:43:10|36.58|34.66|37.28|35.36|37.28|35.36|36.58|34.66|0
1645821800000|2022-02-25 20:43:20|37.36|35.44|37.36|35.44|37.39|35.47|37.21|35.29|0
1645821810000|2022-02-25 20:43:30|37.21|35.29|37.28|35.36|37.28|35.36|37.11|35.19|0
1645821820000|2022-02-25 20:43:40|37.43|35.51|38|36.08|38|36.08|37.43|35.51|0
1645821830000|2022-02-25 20:43:50|37.93|36.01|38.36|36.44|38.36|36.44|37.93|36.01|0
1645821840000|2022-02-25 20:44:00|38|36.08|38|36.08|38.07|36.15|38|36.08|0
1645821850000|2022-02-25 20:44:10|37.85|35.93|38.36|36.44|38.36|36.44|37.85|35.93|0
1645821860000|2022-02-25 20:44:20|38.58|36.66|38.43|36.51|38.58|36.66|38.43|36.51|0
1645821870000|2022-02-25 20:44:30|38.65|36.73|37.85|35.93|38.65|36.73|37.85|35.93|0
1645821880000|2022-02-25 20:44:40|37.78|35.86|37.5|35.58|37.78|35.86|37.5|35.58|0
1645821890000|2022-02-25 20:44:50|37.42|35.5|37.21|35.29|37.42|35.5|37.21|35.29|0
1645821900000|2022-02-25 20:45:00|37.42|35.5|37.07|35.15|37.42|35.5|37|35.08|0
1645821910000|2022-02-25 20:45:10|37.21|35.29|37.07|35.15|37.21|35.29|37.07|35.15|0
1645821920000|2022-02-25 20:45:20|37.28|35.36|36.93|35.01|37.28|35.36|36.72|34.8|0
1645821930000|2022-02-25 20:45:30|36.79|34.87|37.21|35.29|37.21|35.29|36.79|34.87|0
1645821940000|2022-02-25 20:45:40|37.42|35.5|37.85|35.93|37.85|35.93|37.42|35.5|0
1645821950000|2022-02-25 20:45:50|37.64|35.72|37.49|35.57|37.64|35.72|37.49|35.57|0
1645821960000|2022-02-25 20:46:00|37.64|35.72|37.85|35.93|37.85|35.93|37.64|35.72|0
1645821970000|2022-02-25 20:46:10|38.21|36.29|37.42|35.5|38.21|36.29|37.42|35.5|0
1645821980000|2022-02-25 20:46:20|37.28|35.36|37.21|35.29|37.28|35.36|37.21|35.29|0
1645821990000|2022-02-25 20:46:30|37.14|35.22|37.78|35.86|37.78|35.86|37.14|35.22|0
1645822000000|2022-02-25 20:46:40|37.85|35.93|37.92|36|37.99|36.07|37.81|35.89|0
1645822010000|2022-02-25 20:46:50|37.99|36.07|37.56|35.64|38.21|36.29|37.56|35.64|0
1645822020000|2022-02-25 20:47:00|37.78|35.86|37.71|35.79|37.78|35.86|37.49|35.57|0
1645822030000|2022-02-25 20:47:10|37.64|35.72|38.14|36.22|38.14|36.22|37.64|35.72|0
1645822040000|2022-02-25 20:47:20|37.96|36.04|38.07|36.15|38.14|36.22|37.96|36.04|0
1645822050000|2022-02-25 20:47:30|38.21|36.29|37.99|36.07|38.21|36.29|37.92|36|0
1645822060000|2022-02-25 20:47:40|37.85|35.93|37.78|35.86|37.96|36.04|37.78|35.86|0
1645822070000|2022-02-25 20:47:50|37.67|35.75|37.71|35.79|38.14|36.22|37.63|35.71|0
1645822080000|2022-02-25 20:48:00|37.81|35.89|37.14|35.22|37.81|35.89|37.14|35.22|0
1645822090000|2022-02-25 20:48:10|37.31|35.39|37.17|35.25|37.31|35.39|37|35.08|0
1645822100000|2022-02-25 20:48:20|37.14|35.22|37.78|35.86|37.78|35.86|37.14|35.22|0
1645822110000|2022-02-25 20:48:30|38.06|36.14|38.06|36.14|38.21|36.29|38.06|36.14|0
1645822120000|2022-02-25 20:48:40|38.28|36.36|38.53|36.61|38.53|36.61|38.24|36.32|0
1645822130000|2022-02-25 20:48:50|38.64|36.72|38.79|36.87|38.79|36.87|38.39|36.47|0
1645822140000|2022-02-25 20:49:00|38.5|36.58|37.42|35.5|38.5|36.58|37.42|35.5|0
1645822150000|2022-02-25 20:49:10|37.24|35.32|36.78|34.86|37.24|35.32|36.78|34.86|0
1645822160000|2022-02-25 20:49:20|36.71|34.79|37.14|35.22|37.21|35.29|36.71|34.79|0
1645822170000|2022-02-25 20:49:30|36.92|35|36.64|34.72|36.92|35|36.64|34.72|0
1645822180000|2022-02-25 20:49:40|36.71|34.79|36.64|34.72|36.71|34.79|36.64|34.72|0
1645822190000|2022-02-25 20:49:50|36.85|34.93|37.14|35.22|37.14|35.22|36.85|34.93|0
1645822200000|2022-02-25 20:50:00|36.89|34.97|37.78|35.86|37.95|36.03|36.89|34.97|0
1645822210000|2022-02-25 20:50:10|37.63|35.71|37.03|35.11|37.7|35.78|36.99|35.07|0
1645822220000|2022-02-25 20:50:20|36.99|35.07|37.42|35.5|37.42|35.5|36.99|35.07|0
1645822230000|2022-02-25 20:50:30|37.63|35.71|38.21|36.29|38.21|36.29|37.63|35.71|0
1645822240000|2022-02-25 20:50:40|38.1|36.18|38.71|36.79|38.71|36.79|38.1|36.18|0
1645822250000|2022-02-25 20:50:50|38.53|36.61|38.71|36.79|38.71|36.79|38.53|36.61|0
1645822260000|2022-02-25 20:51:00|38.64|36.72|38.57|36.65|38.64|36.72|38.35|36.43|0
1645822270000|2022-02-25 20:51:10|38.64|36.72|38.57|36.65|38.64|36.72|38.57|36.65|0
1645822280000|2022-02-25 20:51:20|38.64|36.72|38.57|36.65|38.64|36.72|38.57|36.65|0
1645822290000|2022-02-25 20:51:30|38.71|36.79|38.79|36.87|38.86|36.94|38.49|36.57|0
1645822300000|2022-02-25 20:51:40|39.15|37.23|39.23|37.31|39.3|37.38|39.15|37.23|0
1645822310000|2022-02-25 20:51:50|39.3|37.38|39.37|37.45|39.37|37.45|39.3|37.38|0
1645822320000|2022-02-25 20:52:00|39.15|37.23|39.08|37.16|39.15|37.23|38.97|37.05|0
1645822330000|2022-02-25 20:52:10|38.71|36.79|38.2|36.28|38.71|36.79|38.2|36.28|0
1645822340000|2022-02-25 20:52:20|38.28|36.36|38.71|36.79|38.71|36.79|38.28|36.36|0
1645822350000|2022-02-25 20:52:30|38.78|36.86|38.71|36.79|38.78|36.86|38.71|36.79|0
1645822360000|2022-02-25 20:52:40|38.75|36.83|38.78|36.86|38.78|36.86|38.75|36.83|0
1645822370000|2022-02-25 20:52:50|38.82|36.9|39.15|37.23|39.15|37.23|38.64|36.72|0
1645822380000|2022-02-25 20:53:00|39.08|37.16|39.22|37.3|39.22|37.3|39.08|37.16|0
1645822390000|2022-02-25 20:53:10|39|37.08|39.08|37.16|39.22|37.3|38.86|36.94|0
1645822400000|2022-02-25 20:53:20|39.15|37.23|39.52|37.6|39.52|37.6|39.15|37.23|0
1645822410000|2022-02-25 20:53:30|39.74|37.82|39.74|37.82|39.74|37.82|39.52|37.6|0
1645822420000|2022-02-25 20:53:40|39.52|37.6|39.22|37.3|39.52|37.6|39.22|37.3|0
1645822430000|2022-02-25 20:53:50|39.3|37.38|39.59|37.67|39.59|37.67|39.3|37.38|0
1645822440000|2022-02-25 20:54:00|39.52|37.6|39.59|37.67|39.7|37.78|39.52|37.6|0
1645822450000|2022-02-25 20:54:10|39.44|37.52|39.37|37.45|39.52|37.6|39.37|37.45|0
1645822460000|2022-02-25 20:54:20|39.3|37.38|39|37.08|39.3|37.38|39|37.08|0
1645822470000|2022-02-25 20:54:30|38.96|37.04|38.49|36.57|38.96|37.04|38.49|36.57|0
1645822480000|2022-02-25 20:54:40|39.37|37.45|39.15|37.23|39.37|37.45|39.07|37.15|0
1645822490000|2022-02-25 20:54:50|38.85|36.93|38.64|36.72|38.85|36.93|38.64|36.72|0
1645822500000|2022-02-25 20:55:00|38.35|36.43|38.2|36.28|38.35|36.43|38.06|36.14|0
1645822510000|2022-02-25 20:55:10|38.27|36.35|38.85|36.93|38.85|36.93|38.27|36.35|0
1645822520000|2022-02-25 20:55:20|39.07|37.15|39.29|37.37|39.29|37.37|38.93|37.01|0
1645822530000|2022-02-25 20:55:30|39.44|37.52|39.59|37.67|39.66|37.74|39.4|37.48|0
1645822540000|2022-02-25 20:55:40|39.44|37.52|39.37|37.45|39.52|37.6|39.37|37.45|0
1645822550000|2022-02-25 20:55:50|39.52|37.6|39.29|37.37|39.52|37.6|39.22|37.3|0
1645822560000|2022-02-25 20:56:00|39|37.08|39.37|37.45|39.37|37.45|39|37.08|0
1645822570000|2022-02-25 20:56:10|39.26|37.34|39.37|37.45|39.37|37.45|39.26|37.34|0
1645822580000|2022-02-25 20:56:20|39.29|37.37|39.07|37.15|39.29|37.37|39.07|37.15|0
1645822590000|2022-02-25 20:56:30|39.22|37.3|39|37.08|39.22|37.3|39|37.08|0
1645822600000|2022-02-25 20:56:40|38.78|36.86|38.63|36.71|38.85|36.93|38.63|36.71|0
1645822610000|2022-02-25 20:56:50|38.78|36.86|39|37.08|39|37.08|38.78|36.86|0
1645822620000|2022-02-25 20:57:00|39.07|37.15|38.71|36.79|39.07|37.15|38.71|36.79|0
1645822630000|2022-02-25 20:57:10|38.49|36.57|38.2|36.28|38.49|36.57|38.13|36.21|0
1645822640000|2022-02-25 20:57:20|38.09|36.17|38.23|36.31|38.23|36.31|38.09|36.17|0
1645822650000|2022-02-25 20:57:30|38.27|36.35|38.49|36.57|38.49|36.57|38.27|36.35|0
1645822660000|2022-02-25 20:57:40|38.27|36.35|38.56|36.64|38.56|36.64|38.27|36.35|0
1645822670000|2022-02-25 20:57:50|38.63|36.71|38.34|36.42|38.71|36.79|38.34|36.42|0
1645822680000|2022-02-25 20:58:00|38.41|36.49|38.27|36.35|38.49|36.57|38.27|36.35|0
1645822690000|2022-02-25 20:58:10|38.49|36.57|38.63|36.71|38.63|36.71|38.49|36.57|0
1645822700000|2022-02-25 20:58:20|38.7|36.78|38.85|36.93|38.85|36.93|38.63|36.71|0
1645822710000|2022-02-25 20:58:30|38.63|36.71|38.78|36.86|38.78|36.86|38.63|36.71|0
1645822720000|2022-02-25 20:58:40|38.85|36.93|38.56|36.64|38.85|36.93|38.49|36.57|0
1645822730000|2022-02-25 20:58:50|38.49|36.57|38.92|37|38.92|37|38.49|36.57|0
1645822740000|2022-02-25 20:59:00|39.07|37.15|38.85|36.93|39.07|37.15|38.85|36.93|0
1645822750000|2022-02-25 20:59:10|39.07|37.15|39.51|37.59|39.51|37.59|39.07|37.15|0
1645822760000|2022-02-25 20:59:20|39.29|37.37|39.36|37.44|39.36|37.44|39.29|37.37|0
1645822770000|2022-02-25 20:59:30|39.22|37.3|39.36|37.44|39.36|37.44|39.14|37.22|0
1645822780000|2022-02-25 20:59:40|39.51|37.59|39.66|37.74|39.66|37.74|39.44|37.52|0
1645822790000|2022-02-25 20:59:50|39.44|37.52|39.44|37.52|39.66|37.74|39.44|37.52|0
1645822800000|2022-02-25 21:00:00|39.81|37.89|39.81|37.89|39.81|37.89|39.81|37.89|0
1645822810000|2022-02-25 21:00:10|40.18|38.26|40.03|38.11|40.29|38.37|40.03|38.11|0
1645822820000|2022-02-25 21:00:20|40.11|38.19|40.11|38.19|40.18|38.26|40.11|38.19|0
1645822830000|2022-02-25 21:00:30|39.88|37.96|39.81|37.89|39.96|38.04|39.81|37.89|0
1645822840000|2022-02-25 21:00:40|39.96|38.04|39.96|38.04|39.96|38.04|39.88|37.96|0
1645822850000|2022-02-25 21:00:50|40.03|38.11|40.11|38.19|40.18|38.26|40.03|38.11|0
1645822860000|2022-02-25 21:01:00|40.18|38.26|40.18|38.26|40.18|38.26|40.18|38.26|0
1645822870000|2022-02-25 21:01:10|40.25|38.33|40.25|38.33|40.33|38.41|40.25|38.33|0
1645822880000|2022-02-25 21:01:20|40.18|38.26|40.25|38.33|40.33|38.41|40.18|38.26|0
1645822890000|2022-02-25 21:01:30|40.18|38.26|40.25|38.33|40.33|38.41|40.18|38.26|0
1645822900000|2022-02-25 21:01:40|40.18|38.26|40.18|38.26|40.25|38.33|40.18|38.26|0
1645822910000|2022-02-25 21:01:50|40.25|38.33|40.33|38.41|40.33|38.41|40.25|38.33|0
1645822920000|2022-02-25 21:02:00|40.4|38.48|40.18|38.26|40.4|38.48|40.18|38.26|0
1645822930000|2022-02-25 21:02:10|40.1|38.18|40.1|38.18|40.18|38.26|40.1|38.18|0
1645822940000|2022-02-25 21:02:20|39.95|38.03|39.95|38.03|40.03|38.11|39.95|38.03|0
1645822950000|2022-02-25 21:02:30|39.88|37.96|39.58|37.66|39.95|38.03|39.51|37.59|0
1645822960000|2022-02-25 21:02:40|39.66|37.74|39.58|37.66|39.73|37.81|39.58|37.66|0
1645822970000|2022-02-25 21:02:50|39.66|37.74|39.58|37.66|39.66|37.74|39.51|37.59|0
1645822980000|2022-02-25 21:03:00|39.66|37.74|39.73|37.81|39.73|37.81|39.66|37.74|0
1645822990000|2022-02-25 21:03:10|39.88|37.96|39.95|38.03|39.95|38.03|39.8|37.88|0
1645823000000|2022-02-25 21:03:20|39.88|37.96|39.88|37.96|39.88|37.96|39.8|37.88|0
1645823010000|2022-02-25 21:03:30|39.73|37.81|39.65|37.73|39.73|37.81|39.65|37.73|0
1645823020000|2022-02-25 21:03:40|39.73|37.81|39.65|37.73|39.73|37.81|39.65|37.73|0
1645823030000|2022-02-25 21:03:50|39.58|37.66|39.58|37.66|39.65|37.73|39.58|37.66|0
1645823040000|2022-02-25 21:04:00|39.65|37.73|39.58|37.66|39.65|37.73|39.58|37.66|0
1645823050000|2022-02-25 21:04:10|39.65|37.73|39.65|37.73|39.65|37.73|39.65|37.73|0
1645823060000|2022-02-25 21:04:20|39.58|37.66|39.58|37.66|39.58|37.66|39.58|37.66|0
1645823080000|2022-02-25 21:04:40|39.51|37.59|39.21|37.29|39.51|37.59|39.21|37.29|0
1645823090000|2022-02-25 21:04:50|39.06|37.14|39.06|37.14|39.06|37.14|39.06|37.14|0
1645823100000|2022-02-25 21:05:00|39.14|37.22|39.06|37.14|39.14|37.22|38.99|37.07|0
1645823110000|2022-02-25 21:05:10|39.14|37.22|38.99|37.07|39.14|37.22|38.99|37.07|0
1645823120000|2022-02-25 21:05:20|38.92|37|39.28|37.36|39.28|37.36|38.92|37|0
1645823130000|2022-02-25 21:05:30|39.14|37.22|38.99|37.07|39.14|37.22|38.99|37.07|0
1645823140000|2022-02-25 21:05:40|39.06|37.14|39.28|37.36|39.28|37.36|39.06|37.14|0
1645823150000|2022-02-25 21:05:50|39.21|37.29|39.21|37.29|39.21|37.29|39.13|37.21|0
1645823160000|2022-02-25 21:06:00|39.28|37.36|39.28|37.36|39.28|37.36|39.28|37.36|0
1645823170000|2022-02-25 21:06:10|39.36|37.44|39.28|37.36|39.36|37.44|39.28|37.36|0
1645823180000|2022-02-25 21:06:20|39.36|37.44|39.43|37.51|39.43|37.51|39.36|37.44|0
1645823190000|2022-02-25 21:06:30|39.35|37.43|39.35|37.43|39.35|37.43|39.35|37.43|0
1645823200000|2022-02-25 21:06:40|39.21|37.29|39.28|37.36|39.28|37.36|39.21|37.29|0
1645823210000|2022-02-25 21:06:50|39.35|37.43|39.35|37.43|39.35|37.43|39.35|37.43|0
1645823220000|2022-02-25 21:07:00|39.43|37.51|39.43|37.51|39.43|37.51|39.35|37.43|0
1645823230000|2022-02-25 21:07:10|39.46|37.54|39.58|37.66|39.58|37.66|39.46|37.54|0
1645823240000|2022-02-25 21:07:20|39.5|37.58|39.65|37.73|39.65|37.73|39.5|37.58|0
1645823250000|2022-02-25 21:07:30|39.72|37.8|39.72|37.8|39.72|37.8|39.72|37.8|0
1645823260000|2022-02-25 21:07:40|39.8|37.88|39.95|38.03|40.02|38.1|39.8|37.88|0
1645823270000|2022-02-25 21:07:50|39.87|37.95|39.91|37.99|39.91|37.99|39.8|37.88|0
1645823280000|2022-02-25 21:08:00|39.87|37.95|39.95|38.03|39.95|38.03|39.87|37.95|0
1645823290000|2022-02-25 21:08:10|39.8|37.88|39.87|37.95|39.87|37.95|39.8|37.88|0
1645823300000|2022-02-25 21:08:20|39.95|38.03|39.8|37.88|39.95|38.03|39.8|37.88|0
1645823310000|2022-02-25 21:08:30|39.87|37.95|39.8|37.88|39.87|37.95|39.8|37.88|0
1645823320000|2022-02-25 21:08:40|39.83|37.91|39.8|37.88|39.87|37.95|39.8|37.88|0
1645823330000|2022-02-25 21:08:50|39.5|37.58|39.65|37.73|39.65|37.73|39.5|37.58|0
1645823340000|2022-02-25 21:09:00|39.57|37.65|39.8|37.88|39.8|37.88|39.57|37.65|0
1645823350000|2022-02-25 21:09:10|39.65|37.73|39.57|37.65|39.65|37.73|39.57|37.65|0
1645823360000|2022-02-25 21:09:20|39.5|37.58|39.57|37.65|39.57|37.65|39.5|37.58|0
1645823370000|2022-02-25 21:09:30|39.65|37.73|39.65|37.73|39.65|37.73|39.57|37.65|0
1645823380000|2022-02-25 21:09:40|39.68|37.76|39.72|37.8|39.72|37.8|39.65|37.73|0
1645823390000|2022-02-25 21:09:50|39.65|37.73|39.72|37.8|39.72|37.8|39.65|37.73|0
1645823400000|2022-02-25 21:10:00|39.65|37.73|39.65|37.73|39.65|37.73|39.65|37.73|0
1645823420000|2022-02-25 21:10:20|39.57|37.65|39.65|37.73|39.65|37.73|39.57|37.65|0
1645823440000|2022-02-25 21:10:40|39.72|37.8|39.72|37.8|39.72|37.8|39.72|37.8|0
1645823450000|2022-02-25 21:10:50|39.65|37.73|39.68|37.76|39.68|37.76|39.65|37.73|0
1645823460000|2022-02-25 21:11:00|39.72|37.8|39.72|37.8|39.79|37.87|39.72|37.8|0
1645823470000|2022-02-25 21:11:10|39.79|37.87|39.94|38.02|39.94|38.02|39.79|37.87|0
1645823480000|2022-02-25 21:11:20|39.87|37.95|39.79|37.87|39.87|37.95|39.79|37.87|0
1645823490000|2022-02-25 21:11:30|39.87|37.95|39.87|37.95|39.87|37.95|39.87|37.95|0
1645823500000|2022-02-25 21:11:40|39.94|38.02|39.94|38.02|39.94|38.02|39.94|38.02|0
1645823510000|2022-02-25 21:11:50|40.02|38.1|40.02|38.1|40.02|38.1|40.02|38.1|0
1645823520000|2022-02-25 21:12:00|39.94|38.02|40.09|38.17|40.09|38.17|39.94|38.02|0
1645823530000|2022-02-25 21:12:10|40.17|38.25|40.17|38.25|40.24|38.32|40.17|38.25|0
1645823540000|2022-02-25 21:12:20|40.02|38.1|40.09|38.17|40.09|38.17|40.02|38.1|0
1645823550000|2022-02-25 21:12:30|39.94|38.02|40.17|38.25|40.24|38.32|39.94|38.02|0
1645823560000|2022-02-25 21:12:40|40.09|38.17|39.98|38.06|40.09|38.17|39.98|38.06|0
1645823570000|2022-02-25 21:12:50|39.94|38.02|39.83|37.91|39.94|38.02|39.83|37.91|0
1645823580000|2022-02-25 21:13:00|39.79|37.87|39.72|37.8|39.79|37.87|39.64|37.72|0
1645823600000|2022-02-25 21:13:20|39.87|37.95|39.72|37.8|39.87|37.95|39.72|37.8|0
1645823610000|2022-02-25 21:13:30|39.68|37.76|39.57|37.65|39.68|37.76|39.57|37.65|0
1645823630000|2022-02-25 21:13:50|39.49|37.57|39.49|37.57|39.49|37.57|39.49|37.57|0
1645823660000|2022-02-25 21:14:20|39.57|37.65|39.57|37.65|39.57|37.65|39.57|37.65|0
1645823670000|2022-02-25 21:14:30|39.64|37.72|39.49|37.57|39.64|37.72|39.49|37.57|0
1645823690000|2022-02-25 21:14:50|39.2|37.28|39.2|37.28|39.2|37.28|39.2|37.28|0
1646035500000|2022-02-28 08:05:00|30.62|28.7|30.25|28.33|30.73|28.81|30.25|28.33|0
1646035510000|2022-02-28 08:05:10|30.11|28.19|30.31|28.39|30.56|28.64|30.11|28.19|0
1646035520000|2022-02-28 08:05:20|30.45|28.53|30.56|28.64|30.68|28.76|30.45|28.53|0
1646035530000|2022-02-28 08:05:30|30.68|28.76|30.56|28.64|30.79|28.87|30.56|28.64|0
1646035540000|2022-02-28 08:05:40|30.68|28.76|30.65|28.73|30.68|28.76|30.39|28.47|0
1646035550000|2022-02-28 08:05:50|30.62|28.7|30.45|28.53|30.73|28.81|30.45|28.53|0
1646035560000|2022-02-28 08:06:00|30.25|28.33|29.99|28.07|30.25|28.33|29.88|27.96|0
1646035570000|2022-02-28 08:06:10|30.39|28.47|30.33|28.41|30.39|28.47|30.16|28.24|0
1646035580000|2022-02-28 08:06:20|30.56|28.64|30.68|28.76|30.68|28.76|30.56|28.64|0
1646035590000|2022-02-28 08:06:30|30.62|28.7|30.53|28.61|30.68|28.76|30.53|28.61|0
1646035600000|2022-02-28 08:06:40|30.65|28.73|30.73|28.81|30.73|28.81|30.5|28.58|0
1646035610000|2022-02-28 08:06:50|30.42|28.5|30.62|28.7|30.67|28.75|30.42|28.5|0
1646035620000|2022-02-28 08:07:00|30.65|28.73|30.11|28.19|30.65|28.73|30.11|28.19|0
1646035630000|2022-02-28 08:07:10|30.16|28.24|29.85|27.93|30.16|28.24|29.85|27.93|0
1646035640000|2022-02-28 08:07:20|29.88|27.96|30.33|28.41|30.33|28.41|29.88|27.96|0
1646035650000|2022-02-28 08:07:30|30.28|28.36|30.47|28.55|30.59|28.67|30.28|28.36|0
1646035660000|2022-02-28 08:07:40|30.56|28.64|30.36|28.44|30.56|28.64|30.28|28.36|0
1646035670000|2022-02-28 08:07:50|30.27|28.35|30.62|28.7|30.62|28.7|30.27|28.35|0
1646035680000|2022-02-28 08:08:00|30.3|28.38|30.19|28.27|30.3|28.38|30.1|28.18|0
1646035690000|2022-02-28 08:08:10|30.39|28.47|30.53|28.61|30.53|28.61|30.24|28.32|0
1646035700000|2022-02-28 08:08:20|30.67|28.75|30.64|28.72|30.82|28.9|30.62|28.7|0
1646035710000|2022-02-28 08:08:30|30.36|28.44|30.27|28.35|30.5|28.58|30.27|28.35|0
1646035720000|2022-02-28 08:08:40|30.19|28.27|30.44|28.52|30.44|28.52|30.19|28.27|0
1646035730000|2022-02-28 08:08:50|30.41|28.49|30.33|28.41|30.41|28.49|30.33|28.41|0
1646035740000|2022-02-28 08:09:00|30.16|28.24|30.47|28.55|30.47|28.55|30.16|28.24|0
1646035750000|2022-02-28 08:09:10|30.36|28.44|30.39|28.47|30.5|28.58|30.33|28.41|0
1646035760000|2022-02-28 08:09:20|30.27|28.35|30.33|28.41|30.39|28.47|30.27|28.35|0
1646035770000|2022-02-28 08:09:30|30.22|28.3|30.02|28.1|30.22|28.3|30.02|28.1|0
1646035780000|2022-02-28 08:09:40|30.05|28.13|29.88|27.96|30.05|28.13|29.88|27.96|0
1646035790000|2022-02-28 08:09:50|29.99|28.07|29.6|27.68|29.99|28.07|29.6|27.68|0
1646035800000|2022-02-28 08:10:00|29.54|27.62|30.05|28.13|30.05|28.13|29.49|27.57|0
1646035810000|2022-02-28 08:10:10|29.99|28.07|30.44|28.52|30.44|28.52|29.99|28.07|0
1646035820000|2022-02-28 08:10:20|30.67|28.75|30.3|28.38|30.67|28.75|30.27|28.35|0
1646035830000|2022-02-28 08:10:30|30.41|28.49|30.73|28.81|30.73|28.81|30.41|28.49|0
1646035840000|2022-02-28 08:10:40|30.53|28.61|30.56|28.64|30.56|28.64|30.44|28.52|0
1646035850000|2022-02-28 08:10:50|30.33|28.41|29.99|28.07|30.33|28.41|29.99|28.07|0
1646035860000|2022-02-28 08:11:00|30.1|28.18|29.82|27.9|30.21|28.29|29.82|27.9|0
1646035870000|2022-02-28 08:11:10|29.71|27.79|29.65|27.73|29.96|28.04|29.65|27.73|0
1646035880000|2022-02-28 08:11:20|29.9|27.98|29.76|27.84|29.9|27.98|29.71|27.79|0
1646035890000|2022-02-28 08:11:30|29.65|27.73|29.65|27.73|29.65|27.73|29.65|27.73|0
1646035900000|2022-02-28 08:11:40|29.73|27.81|29.54|27.62|29.73|27.81|29.54|27.62|0
1646035910000|2022-02-28 08:11:50|29.62|27.7|29.82|27.9|29.82|27.9|29.62|27.7|0
1646035920000|2022-02-28 08:12:00|29.87|27.95|29.76|27.84|29.87|27.95|29.76|27.84|0
1646035930000|2022-02-28 08:12:10|29.93|28.01|30.04|28.12|30.04|28.12|29.93|28.01|0
1646035940000|2022-02-28 08:12:20|29.71|27.79|29.21|27.29|29.71|27.79|29.21|27.29|0
1646035950000|2022-02-28 08:12:30|29.26|27.34|29.15|27.23|29.26|27.34|29.15|27.23|0
1646035960000|2022-02-28 08:12:40|29.29|27.37|29.21|27.29|29.48|27.56|29.21|27.29|0
1646035970000|2022-02-28 08:12:50|29.26|27.34|28.93|27.01|29.26|27.34|28.93|27.01|0
1646035980000|2022-02-28 08:13:00|28.71|26.79|28.5|26.58|28.71|26.79|28.5|26.58|0
1646035990000|2022-02-28 08:13:10|28.47|26.55|28.6|26.68|28.6|26.68|28.23|26.31|0
1646036000000|2022-02-28 08:13:20|28.39|26.47|28.28|26.36|28.39|26.47|28.25|26.33|0
1646036010000|2022-02-28 08:13:30|28.44|26.52|28.66|26.74|28.71|26.79|28.44|26.52|0
1646036020000|2022-02-28 08:13:40|28.6|26.68|28.9|26.98|28.9|26.98|28.5|26.58|0
1646036030000|2022-02-28 08:13:50|29.07|27.15|28.79|26.87|29.07|27.15|28.79|26.87|0
1646036040000|2022-02-28 08:14:00|28.82|26.9|28.68|26.76|28.82|26.9|28.55|26.63|0
1646036050000|2022-02-28 08:14:10|28.31|26.39|28.14|26.22|28.36|26.44|28.14|26.22|0
1646036060000|2022-02-28 08:14:20|28.25|26.33|28.09|26.17|28.3|26.38|28.09|26.17|0
1646036070000|2022-02-28 08:14:30|28.06|26.14|27.72|25.8|28.06|26.14|27.72|25.8|0
1646036080000|2022-02-28 08:14:40|27.8|25.88|28.2|26.28|28.2|26.28|27.8|25.88|0
1646036090000|2022-02-28 08:14:50|28.22|26.3|28.22|26.3|28.22|26.3|27.98|26.06|0
1646036100000|2022-02-28 08:15:00|28.6|26.68|28.55|26.63|28.77|26.85|28.55|26.63|0
1646036110000|2022-02-28 08:15:10|28.66|26.74|29.09|27.17|29.09|27.17|28.66|26.74|0
1646036120000|2022-02-28 08:15:20|28.9|26.98|28.87|26.95|28.93|27.01|28.85|26.93|0
1646036130000|2022-02-28 08:15:30|28.93|27.01|29.23|27.31|29.23|27.31|28.93|27.01|0
1646036140000|2022-02-28 08:15:40|29.2|27.28|29.2|27.28|29.2|27.28|29.12|27.2|0
1646036150000|2022-02-28 08:15:50|29.31|27.39|29.48|27.56|29.48|27.56|29.2|27.28|0
1646036160000|2022-02-28 08:16:00|29.51|27.59|29.53|27.61|29.62|27.7|29.51|27.59|0
1646036170000|2022-02-28 08:16:10|29.62|27.7|29.26|27.34|29.62|27.7|29.26|27.34|0
1646036180000|2022-02-28 08:16:20|29.39|27.47|29.26|27.34|29.42|27.5|29.26|27.34|0
1646036190000|2022-02-28 08:16:30|29.06|27.14|28.87|26.95|29.12|27.2|28.87|26.95|0
1646036200000|2022-02-28 08:16:40|28.98|27.06|29.04|27.12|29.04|27.12|28.93|27.01|0
1646036210000|2022-02-28 08:16:50|28.98|27.06|28.79|26.87|28.98|27.06|28.68|26.76|0
1646036220000|2022-02-28 08:17:00|28.63|26.71|28.71|26.79|28.71|26.79|28.6|26.68|0
1646036230000|2022-02-28 08:17:10|28.73|26.81|29.26|27.34|29.26|27.34|28.73|26.81|0
1646036240000|2022-02-28 08:17:20|29.04|27.12|28.87|26.95|29.04|27.12|28.84|26.92|0
1646036250000|2022-02-28 08:17:30|28.98|27.06|29.2|27.28|29.2|27.28|28.98|27.06|0
1646036260000|2022-02-28 08:17:40|29.17|27.25|28.71|26.79|29.31|27.39|28.71|26.79|0
1646036270000|2022-02-28 08:17:50|28.6|26.68|28.76|26.84|28.76|26.84|28.6|26.68|0
1646036280000|2022-02-28 08:18:00|28.73|26.81|28.76|26.84|28.93|27.01|28.73|26.81|0
1646036290000|2022-02-28 08:18:10|28.95|27.03|28.52|26.6|28.98|27.06|28.52|26.6|0
1646036300000|2022-02-28 08:18:20|28.54|26.62|28.49|26.57|28.68|26.76|28.49|26.57|0
1646036310000|2022-02-28 08:18:30|28.87|26.95|29.36|27.44|29.42|27.5|28.87|26.95|0
1646036320000|2022-02-28 08:18:40|29.06|27.14|29.06|27.14|29.06|27.14|29.03|27.11|0
1646036330000|2022-02-28 08:18:50|28.92|27|28.9|26.98|28.92|27|28.76|26.84|0
1646036340000|2022-02-28 08:19:00|29.17|27.25|28.9|26.98|29.17|27.25|28.71|26.79|0
1646036350000|2022-02-28 08:19:10|28.92|27|28.71|26.79|28.92|27|28.65|26.73|0
1646036360000|2022-02-28 08:19:20|28.68|26.76|28.6|26.68|28.68|26.76|28.54|26.62|0
1646036370000|2022-02-28 08:19:30|28.57|26.65|28.81|26.89|28.81|26.89|28.57|26.65|0
1646036380000|2022-02-28 08:19:40|28.92|27|28.54|26.62|28.95|27.03|28.43|26.51|0
1646036390000|2022-02-28 08:19:50|28.68|26.76|28.38|26.46|28.68|26.76|28.38|26.46|0
1646036400000|2022-02-28 08:20:00|28.43|26.51|28.38|26.46|28.43|26.51|28.33|26.41|0
1646036410000|2022-02-28 08:20:10|28.41|26.49|28.08|26.16|28.41|26.49|28.08|26.16|0
1646036420000|2022-02-28 08:20:20|28.14|26.22|28.22|26.3|28.3|26.38|28|26.08|0
1646036430000|2022-02-28 08:20:30|28.11|26.19|28.57|26.65|28.57|26.65|28.11|26.19|0
1646036440000|2022-02-28 08:20:40|28.81|26.89|28.92|27|28.98|27.06|28.78|26.86|0
1646036450000|2022-02-28 08:20:50|28.98|27.06|29.06|27.14|29.2|27.28|28.98|27.06|0
1646036460000|2022-02-28 08:21:00|29.17|27.25|28.59|26.67|29.17|27.25|28.59|26.67|0
1646036470000|2022-02-28 08:21:10|28.54|26.62|28.54|26.62|28.54|26.62|28.43|26.51|0
1646036480000|2022-02-28 08:21:20|28.32|26.4|28.13|26.21|28.43|26.51|28.13|26.21|0
1646036490000|2022-02-28 08:21:30|28.22|26.3|28.59|26.67|28.7|26.78|28.22|26.3|0
1646036500000|2022-02-28 08:21:40|28.4|26.48|28.38|26.46|28.49|26.57|28.38|26.46|0
1646036510000|2022-02-28 08:21:50|28.11|26.19|28.3|26.38|28.3|26.38|28.11|26.19|0
1646036520000|2022-02-28 08:22:00|28.29|26.37|28.29|26.37|28.48|26.56|28.29|26.37|0
1646036530000|2022-02-28 08:22:10|28.05|26.13|27.87|25.95|28.05|26.13|27.81|25.89|0
1646036540000|2022-02-28 08:22:20|27.84|25.92|28.21|26.29|28.21|26.29|27.79|25.87|0
1646036550000|2022-02-28 08:22:30|28.05|26.13|28|26.08|28.05|26.13|28|26.08|0
1646036560000|2022-02-28 08:22:40|28.11|26.19|28.32|26.4|28.32|26.4|28.11|26.19|0
1646036570000|2022-02-28 08:22:50|28.38|26.46|28.46|26.54|28.46|26.54|28.16|26.24|0
1646036580000|2022-02-28 08:23:00|28.43|26.51|28.27|26.35|28.43|26.51|28.27|26.35|0
1646036590000|2022-02-28 08:23:10|28.38|26.46|28.67|26.75|28.67|26.75|28.38|26.46|0
1646036600000|2022-02-28 08:23:20|28.62|26.7|28.45|26.53|28.65|26.73|28.45|26.53|0
1646036610000|2022-02-28 08:23:30|28.54|26.62|28.03|26.11|28.54|26.62|28.03|26.11|0
1646036620000|2022-02-28 08:23:40|27.89|25.97|27.89|25.97|27.89|25.97|27.68|25.76|0
1646036630000|2022-02-28 08:23:50|27.97|26.05|28.11|26.19|28.11|26.19|27.92|26|0
1646036640000|2022-02-28 08:24:00|28.05|26.13|28.18|26.26|28.29|26.37|28.05|26.13|0
1646036650000|2022-02-28 08:24:10|28.21|26.29|28.51|26.59|28.51|26.59|28.21|26.29|0
1646036660000|2022-02-28 08:24:20|28.24|26.32|27.65|25.73|28.24|26.32|27.65|25.73|0
1646036670000|2022-02-28 08:24:30|27.71|25.79|27.68|25.76|27.84|25.92|27.68|25.76|0
1646036680000|2022-02-28 08:24:40|27.76|25.84|27.6|25.68|27.76|25.84|27.6|25.68|0
1646036690000|2022-02-28 08:24:50|27.52|25.6|27.57|25.65|27.57|25.65|27.49|25.57|0
1646036700000|2022-02-28 08:25:00|27.55|25.63|27.7|25.78|27.81|25.89|27.55|25.63|0
1646036710000|2022-02-28 08:25:10|27.65|25.73|28.05|26.13|28.08|26.16|27.65|25.73|0
1646036720000|2022-02-28 08:25:20|27.92|26|27.78|25.86|27.97|26.05|27.73|25.81|0
1646036730000|2022-02-28 08:25:30|27.89|25.97|28.02|26.1|28.08|26.16|27.86|25.94|0
1646036740000|2022-02-28 08:25:40|28.13|26.21|28.08|26.16|28.13|26.21|28|26.08|0
1646036750000|2022-02-28 08:25:50|28|26.08|27.76|25.84|28.05|26.13|27.76|25.84|0
1646036760000|2022-02-28 08:26:00|27.78|25.86|27.68|25.76|27.84|25.92|27.68|25.76|0
1646036770000|2022-02-28 08:26:10|27.89|25.97|28.08|26.16|28.08|26.16|27.78|25.86|0
1646036780000|2022-02-28 08:26:20|27.91|25.99|28.05|26.13|28.05|26.13|27.91|25.99|0
1646036790000|2022-02-28 08:26:30|28|26.08|27.97|26.05|28.1|26.18|27.97|26.05|0
1646036800000|2022-02-28 08:26:40|28|26.08|27.97|26.05|28.1|26.18|27.97|26.05|0
1646036810000|2022-02-28 08:26:50|27.86|25.94|27.89|25.97|27.91|25.99|27.86|25.94|0
1646036820000|2022-02-28 08:27:00|28.1|26.18|27.89|25.97|28.21|26.29|27.89|25.97|0
1646036830000|2022-02-28 08:27:10|27.99|26.07|27.89|25.97|27.99|26.07|27.89|25.97|0
1646036840000|2022-02-28 08:27:20|27.78|25.86|27.52|25.6|27.78|25.86|27.52|25.6|0
1646036850000|2022-02-28 08:27:30|27.6|25.68|27.75|25.83|27.75|25.83|27.52|25.6|0
1646036860000|2022-02-28 08:27:40|27.94|26.02|27.91|25.99|27.94|26.02|27.91|25.99|0
1646036870000|2022-02-28 08:27:50|27.83|25.91|28.15|26.23|28.15|26.23|27.83|25.91|0
1646036880000|2022-02-28 08:28:00|28.18|26.26|28.1|26.18|28.18|26.26|28.1|26.18|0
1646036890000|2022-02-28 08:28:10|28.21|26.29|28.15|26.23|28.21|26.29|28.15|26.23|0
1646036900000|2022-02-28 08:28:20|27.94|26.02|28.18|26.26|28.18|26.26|27.94|26.02|0
1646036910000|2022-02-28 08:28:30|28.13|26.21|27.89|25.97|28.13|26.21|27.7|25.78|0
1646036920000|2022-02-28 08:28:40|28.07|26.15|28.13|26.21|28.13|26.21|28.07|26.15|0
1646036930000|2022-02-28 08:28:50|28.1|26.18|28.1|26.18|28.1|26.18|27.99|26.07|0
1646036940000|2022-02-28 08:29:00|28.05|26.13|28.31|26.39|28.31|26.39|28.05|26.13|0
1646036950000|2022-02-28 08:29:10|28.23|26.31|28.31|26.39|28.31|26.39|28.12|26.2|0
1646036960000|2022-02-28 08:29:20|28.48|26.56|28.15|26.23|28.48|26.56|28.15|26.23|0
1646036970000|2022-02-28 08:29:30|28.26|26.34|28.26|26.34|28.26|26.34|28.21|26.29|0
1646036980000|2022-02-28 08:29:40|28.37|26.45|28.31|26.39|28.39|26.47|28.31|26.39|0
1646036990000|2022-02-28 08:29:50|28.29|26.37|28.45|26.53|28.47|26.55|28.29|26.37|0
1646037000000|2022-02-28 08:30:00|28.42|26.5|28.34|26.42|28.42|26.5|28.15|26.23|0
1646037010000|2022-02-28 08:30:10|28.53|26.61|28.28|26.36|28.53|26.61|28.28|26.36|0
1646037020000|2022-02-28 08:30:20|28.1|26.18|28.04|26.12|28.18|26.26|28.04|26.12|0
1646037030000|2022-02-28 08:30:30|28.28|26.36|28.39|26.47|28.39|26.47|28.26|26.34|0
1646037040000|2022-02-28 08:30:40|28.2|26.28|28.31|26.39|28.31|26.39|28.2|26.28|0
1646037050000|2022-02-28 08:30:50|28.23|26.31|28.07|26.15|28.23|26.31|28.07|26.15|0
1646037060000|2022-02-28 08:31:00|28.12|26.2|28.15|26.23|28.23|26.31|28.12|26.2|0
1646037070000|2022-02-28 08:31:10|27.94|26.02|28.1|26.18|28.1|26.18|27.94|26.02|0
1646037080000|2022-02-28 08:31:20|28.04|26.12|27.96|26.04|28.04|26.12|27.96|26.04|0
1646037090000|2022-02-28 08:31:30|27.88|25.96|27.72|25.8|27.88|25.96|27.67|25.75|0
1646037100000|2022-02-28 08:31:40|27.94|26.02|28.28|26.36|28.28|26.36|27.94|26.02|0
1646037110000|2022-02-28 08:31:50|28.15|26.23|28.15|26.23|28.28|26.36|28.12|26.2|0
1646037120000|2022-02-28 08:32:00|28.17|26.25|28.15|26.23|28.36|26.44|28.12|26.2|0
1646037130000|2022-02-28 08:32:10|28.01|26.09|28.04|26.12|28.04|26.12|27.96|26.04|0
1646037140000|2022-02-28 08:32:20|27.99|26.07|27.83|25.91|28.1|26.18|27.83|25.91|0
1646037150000|2022-02-28 08:32:30|27.93|26.01|27.83|25.91|27.99|26.07|27.83|25.91|0
1646037160000|2022-02-28 08:32:40|27.62|25.7|27.69|25.77|27.72|25.8|27.62|25.7|0
1646037170000|2022-02-28 08:32:50|27.64|25.72|27.83|25.91|27.83|25.91|27.64|25.72|0
1646037180000|2022-02-28 08:33:00|27.88|25.96|27.88|25.96|27.96|26.04|27.88|25.96|0
1646037190000|2022-02-28 08:33:10|27.83|25.91|27.67|25.75|27.83|25.91|27.67|25.75|0
1646037200000|2022-02-28 08:33:20|27.54|25.62|27.67|25.75|27.67|25.75|27.54|25.62|0
1646037210000|2022-02-28 08:33:30|27.62|25.7|27.77|25.85|27.77|25.85|27.62|25.7|0
1646037220000|2022-02-28 08:33:40|27.75|25.83|27.72|25.8|27.75|25.83|27.69|25.77|0
1646037230000|2022-02-28 08:33:50|27.67|25.75|27.85|25.93|27.85|25.93|27.67|25.75|0
1646037240000|2022-02-28 08:34:00|27.75|25.83|27.75|25.83|27.91|25.99|27.75|25.83|0
1646037250000|2022-02-28 08:34:10|27.69|25.77|27.83|25.91|27.85|25.93|27.69|25.77|0
1646037260000|2022-02-28 08:34:20|27.69|25.77|27.19|25.27|27.69|25.77|27.19|25.27|0
1646037270000|2022-02-28 08:34:30|27.25|25.33|27.19|25.27|27.25|25.33|27.17|25.25|0
1646037280000|2022-02-28 08:34:40|27.14|25.22|27.09|25.17|27.14|25.22|27.09|25.17|0
1646037290000|2022-02-28 08:34:50|27.25|25.33|27.17|25.25|27.35|25.43|27.17|25.25|0
1646037300000|2022-02-28 08:35:00|27.25|25.33|27.32|25.4|27.4|25.48|27.25|25.33|0
1646037310000|2022-02-28 08:35:10|27.22|25.3|27.3|25.38|27.3|25.38|27.22|25.3|0
1646037320000|2022-02-28 08:35:20|27.35|25.43|27.27|25.35|27.35|25.43|27.19|25.27|0
1646037330000|2022-02-28 08:35:30|27.25|25.33|27.22|25.3|27.38|25.46|27.22|25.3|0
1646037340000|2022-02-28 08:35:40|27.35|25.43|27.4|25.48|27.61|25.69|27.35|25.43|0
1646037350000|2022-02-28 08:35:50|27.27|25.35|27.37|25.45|27.37|25.45|27.27|25.35|0
1646037360000|2022-02-28 08:36:00|27.3|25.38|27.14|25.22|27.3|25.38|27.14|25.22|0
1646037370000|2022-02-28 08:36:10|27.24|25.32|27.35|25.43|27.35|25.43|27.19|25.27|0
1646037380000|2022-02-28 08:36:20|27.3|25.38|27.45|25.53|27.45|25.53|27.3|25.38|0
1646037390000|2022-02-28 08:36:30|27.35|25.43|27.4|25.48|27.61|25.69|27.35|25.43|0
1646037400000|2022-02-28 08:36:40|27.27|25.35|27.14|25.22|27.27|25.35|27.14|25.22|0
1646037410000|2022-02-28 08:36:50|27.19|25.27|26.98|25.06|27.19|25.27|26.98|25.06|0
1646037420000|2022-02-28 08:37:00|26.88|24.96|26.96|25.04|26.98|25.06|26.88|24.96|0
1646037430000|2022-02-28 08:37:10|27.04|25.12|27.04|25.12|27.06|25.14|27.04|25.12|0
1646037440000|2022-02-28 08:37:20|26.88|24.96|26.83|24.91|26.93|25.01|26.83|24.91|0
1646037450000|2022-02-28 08:37:30|26.65|24.73|26.78|24.86|26.8|24.88|26.62|24.7|0
1646037460000|2022-02-28 08:37:40|26.83|24.91|26.52|24.6|26.88|24.96|26.52|24.6|0
1646037470000|2022-02-28 08:37:50|26.57|24.65|26.09|24.17|26.57|24.65|26.09|24.17|0
1646037480000|2022-02-28 08:38:00|26.16|24.24|26.14|24.22|26.29|24.37|26.14|24.22|0
1646037490000|2022-02-28 08:38:10|26.16|24.24|26.68|24.76|26.78|24.86|26.16|24.24|0
1646037500000|2022-02-28 08:38:20|26.81|24.89|26.76|24.84|26.91|24.99|26.76|24.84|0
1646037510000|2022-02-28 08:38:30|26.6|24.68|26.76|24.84|26.76|24.84|26.6|24.68|0
1646037520000|2022-02-28 08:38:40|26.94|25.02|26.65|24.73|26.94|25.02|26.55|24.63|0
1646037530000|2022-02-28 08:38:50|26.6|24.68|26.55|24.63|26.6|24.68|26.5|24.58|0
1646037540000|2022-02-28 08:39:00|26.6|24.68|26.55|24.63|26.6|24.68|26.55|24.63|0
1646037550000|2022-02-28 08:39:10|26.5|24.58|26.71|24.79|26.78|24.86|26.5|24.58|0
1646037560000|2022-02-28 08:39:20|26.65|24.73|26.63|24.71|26.65|24.73|26.58|24.66|0
1646037570000|2022-02-28 08:39:30|26.58|24.66|26.68|24.76|26.68|24.76|26.53|24.61|0
1646037580000|2022-02-28 08:39:40|26.7|24.78|26.6|24.68|26.7|24.78|26.6|24.68|0
1646037590000|2022-02-28 08:39:50|26.55|24.63|26.5|24.58|26.63|24.71|26.5|24.58|0
1646037600000|2022-02-28 08:40:00|26.58|24.66|26.91|24.99|26.96|25.04|26.58|24.66|0
1646037610000|2022-02-28 08:40:10|26.86|24.94|26.83|24.91|26.86|24.94|26.83|24.91|0
1646037620000|2022-02-28 08:40:20|26.75|24.83|26.75|24.83|26.75|24.83|26.65|24.73|0
1646037630000|2022-02-28 08:40:30|26.78|24.86|26.65|24.73|26.81|24.89|26.65|24.73|0
1646037640000|2022-02-28 08:40:40|26.6|24.68|26.73|24.81|26.73|24.81|26.6|24.68|0
1646037650000|2022-02-28 08:40:50|26.65|24.73|27.06|25.14|27.06|25.14|26.65|24.73|0
1646037660000|2022-02-28 08:41:00|26.91|24.99|26.88|24.96|26.93|25.01|26.88|24.96|0
1646037670000|2022-02-28 08:41:10|26.91|24.99|26.83|24.91|26.93|25.01|26.8|24.88|0
1646037680000|2022-02-28 08:41:20|26.86|24.94|26.5|24.58|26.86|24.94|26.5|24.58|0
1646037690000|2022-02-28 08:41:30|26.57|24.65|26.55|24.63|26.57|24.65|26.55|24.63|0
1646037700000|2022-02-28 08:41:40|26.07|24.15|26.07|24.15|26.14|24.22|26.07|24.15|0
1646037710000|2022-02-28 08:41:50|25.94|24.02|26.07|24.15|26.07|24.15|25.94|24.02|0
1646037720000|2022-02-28 08:42:00|25.99|24.07|25.99|24.07|26.02|24.1|25.99|24.07|0
1646037730000|2022-02-28 08:42:10|25.97|24.05|25.94|24.02|25.97|24.05|25.94|24.02|0
1646037740000|2022-02-28 08:42:20|25.97|24.05|25.5|23.58|25.97|24.05|25.5|23.58|0
1646037750000|2022-02-28 08:42:30|25.62|23.7|25.74|23.82|25.74|23.82|25.62|23.7|0
1646037760000|2022-02-28 08:42:40|25.87|23.95|25.89|23.97|25.89|23.97|25.77|23.85|0
1646037770000|2022-02-28 08:42:50|25.87|23.95|25.92|24|25.94|24.02|25.82|23.9|0
1646037780000|2022-02-28 08:43:00|25.77|23.85|25.92|24|25.92|24|25.77|23.85|0
1646037790000|2022-02-28 08:43:10|25.84|23.92|25.62|23.7|25.84|23.92|25.62|23.7|0
1646037800000|2022-02-28 08:43:20|25.5|23.58|25.45|23.53|25.5|23.58|25.42|23.5|0
1646037810000|2022-02-28 08:43:30|25.3|23.38|25.32|23.4|25.42|23.5|25.3|23.38|0
1646037820000|2022-02-28 08:43:40|25.4|23.48|25.52|23.6|25.52|23.6|25.4|23.48|0
1646037830000|2022-02-28 08:43:50|25.74|23.82|25.57|23.65|25.74|23.82|25.57|23.65|0
1646037840000|2022-02-28 08:44:00|25.59|23.67|25.67|23.75|25.69|23.77|25.59|23.67|0
1646037850000|2022-02-28 08:44:10|25.82|23.9|25.82|23.9|25.82|23.9|25.74|23.82|0
1646037860000|2022-02-28 08:44:20|25.96|24.04|25.69|23.77|25.96|24.04|25.64|23.72|0
1646037870000|2022-02-28 08:44:30|25.77|23.85|25.72|23.8|25.89|23.97|25.72|23.8|0
1646037880000|2022-02-28 08:44:40|25.77|23.85|25.79|23.87|25.84|23.92|25.72|23.8|0
1646037890000|2022-02-28 08:44:50|25.74|23.82|25.86|23.94|25.86|23.94|25.74|23.82|0
1646037900000|2022-02-28 08:45:00|25.71|23.79|25.64|23.72|25.71|23.79|25.64|23.72|0
1646037910000|2022-02-28 08:45:10|25.52|23.6|25.49|23.57|25.62|23.7|25.49|23.57|0
1646037920000|2022-02-28 08:45:20|25.57|23.65|25.62|23.7|25.62|23.7|25.47|23.55|0
1646037930000|2022-02-28 08:45:30|25.64|23.72|25.62|23.7|25.64|23.72|25.62|23.7|0
1646037940000|2022-02-28 08:45:40|25.57|23.65|25.54|23.62|25.64|23.72|25.52|23.6|0
1646037950000|2022-02-28 08:45:50|25.57|23.65|25.39|23.47|25.59|23.67|25.39|23.47|0
1646037960000|2022-02-28 08:46:00|25.44|23.52|25.42|23.5|25.54|23.62|25.42|23.5|0
1646037970000|2022-02-28 08:46:10|25.47|23.55|25.3|23.38|25.47|23.55|25.3|23.38|0
1646037980000|2022-02-28 08:46:20|25.32|23.4|25.49|23.57|25.49|23.57|25.32|23.4|0
1646037990000|2022-02-28 08:46:30|25.47|23.55|25.39|23.47|25.47|23.55|25.32|23.4|0
1646038000000|2022-02-28 08:46:40|25.37|23.45|25.44|23.52|25.49|23.57|25.34|23.42|0
1646038010000|2022-02-28 08:46:50|25.42|23.5|25.34|23.42|25.42|23.5|25.25|23.33|0
1646038020000|2022-02-28 08:47:00|25.27|23.35|25.34|23.42|25.34|23.42|25.27|23.35|0
1646038030000|2022-02-28 08:47:10|25.32|23.4|25.59|23.67|25.59|23.67|25.32|23.4|0
1646038040000|2022-02-28 08:47:20|25.79|23.87|25.71|23.79|25.81|23.89|25.71|23.79|0
1646038050000|2022-02-28 08:47:30|25.74|23.82|25.76|23.84|25.76|23.84|25.64|23.72|0
1646038060000|2022-02-28 08:47:40|25.81|23.89|25.61|23.69|25.81|23.89|25.61|23.69|0
1646038070000|2022-02-28 08:47:50|25.49|23.57|25.46|23.54|25.49|23.57|25.42|23.5|0
1646038080000|2022-02-28 08:48:00|25.42|23.5|25.29|23.37|25.42|23.5|25.27|23.35|0
1646038090000|2022-02-28 08:48:10|25.27|23.35|25.34|23.42|25.34|23.42|25.24|23.32|0
1646038100000|2022-02-28 08:48:20|25.39|23.47|25.39|23.47|25.39|23.47|25.32|23.4|0
1646038110000|2022-02-28 08:48:30|25.51|23.59|25.71|23.79|25.76|23.84|25.51|23.59|0
1646038120000|2022-02-28 08:48:40|25.99|24.07|25.96|24.04|25.99|24.07|25.96|24.04|0
1646038130000|2022-02-28 08:48:50|26.01|24.09|25.86|23.94|26.01|24.09|25.86|23.94|0
1646038140000|2022-02-28 08:49:00|25.89|23.97|26.24|24.32|26.24|24.32|25.89|23.97|0
1646038150000|2022-02-28 08:49:10|26.29|24.37|25.96|24.04|26.36|24.44|25.96|24.04|0
1646038160000|2022-02-28 08:49:20|26.08|24.16|26.39|24.47|26.39|24.47|26.08|24.16|0
1646038170000|2022-02-28 08:49:30|26.13|24.21|26.34|24.42|26.39|24.47|26.13|24.21|0
1646038180000|2022-02-28 08:49:40|26.24|24.32|26.21|24.29|26.24|24.32|26.13|24.21|0
1646038190000|2022-02-28 08:49:50|26.06|24.14|26.03|24.11|26.06|24.14|25.91|23.99|0
1646038200000|2022-02-28 08:50:00|26.01|24.09|26.01|24.09|26.01|24.09|25.83|23.91|0
1646038210000|2022-02-28 08:50:10|26.06|24.14|26.26|24.34|26.26|24.34|26.06|24.14|0
1646038220000|2022-02-28 08:50:20|26.36|24.44|26.13|24.21|26.36|24.44|26.13|24.21|0
1646038230000|2022-02-28 08:50:30|26.21|24.29|26.01|24.09|26.21|24.29|26.01|24.09|0
1646038240000|2022-02-28 08:50:40|25.96|24.04|26.01|24.09|26.01|24.09|25.91|23.99|0
1646038250000|2022-02-28 08:50:50|26.13|24.21|26.06|24.14|26.13|24.21|26.03|24.11|0
1646038260000|2022-02-28 08:51:00|25.96|24.04|25.96|24.04|26.01|24.09|25.96|24.04|0
1646038270000|2022-02-28 08:51:10|25.98|24.06|26.36|24.44|26.36|24.44|25.98|24.06|0
1646038280000|2022-02-28 08:51:20|26.41|24.49|26.36|24.44|26.41|24.49|26.36|24.44|0
1646038290000|2022-02-28 08:51:30|26.44|24.52|26.66|24.74|26.66|24.74|26.44|24.52|0
1646038300000|2022-02-28 08:51:40|26.56|24.64|26.41|24.49|26.56|24.64|26.41|24.49|0
1646038310000|2022-02-28 08:51:50|26.36|24.44|26.54|24.62|26.54|24.62|26.33|24.41|0
1646038320000|2022-02-28 08:52:00|26.64|24.72|26.46|24.54|26.64|24.72|26.46|24.54|0
1646038330000|2022-02-28 08:52:10|26.43|24.51|26.43|24.51|26.43|24.51|26.33|24.41|0
1646038340000|2022-02-28 08:52:20|26.46|24.54|26.46|24.54|26.48|24.56|26.38|24.46|0
1646038350000|2022-02-28 08:52:30|26.43|24.51|26.48|24.56|26.61|24.69|26.43|24.51|0
1646038360000|2022-02-28 08:52:40|26.46|24.54|26.33|24.41|26.46|24.54|26.33|24.41|0
1646038370000|2022-02-28 08:52:50|26.31|24.39|26.31|24.39|26.33|24.41|26.31|24.39|0
1646038380000|2022-02-28 08:53:00|26.33|24.41|26.13|24.21|26.33|24.41|26.13|24.21|0
1646038390000|2022-02-28 08:53:10|26.15|24.23|26.15|24.23|26.26|24.34|26.15|24.23|0
1646038400000|2022-02-28 08:53:20|26.1|24.18|26.28|24.36|26.28|24.36|26.03|24.11|0
1646038410000|2022-02-28 08:53:30|26.36|24.44|26.25|24.33|26.36|24.44|26.25|24.33|0
1646038420000|2022-02-28 08:53:40|26.15|24.23|26.15|24.23|26.15|24.23|26.15|24.23|0
1646038430000|2022-02-28 08:53:50|26.33|24.41|26.33|24.41|26.33|24.41|26.2|24.28|0
1646038440000|2022-02-28 08:54:00|26.36|24.44|26.43|24.51|26.43|24.51|26.15|24.23|0
1646038450000|2022-02-28 08:54:10|26.41|24.49|26.3|24.38|26.41|24.49|26.3|24.38|0
1646038460000|2022-02-28 08:54:20|26.35|24.43|26.64|24.72|26.64|24.72|26.35|24.43|0
1646038470000|2022-02-28 08:54:30|26.53|24.61|26.51|24.59|26.56|24.64|26.51|24.59|0
1646038480000|2022-02-28 08:54:40|26.46|24.54|26.58|24.66|26.58|24.66|26.43|24.51|0
1646038490000|2022-02-28 08:54:50|26.56|24.64|26.56|24.64|26.56|24.64|26.48|24.56|0
1646038500000|2022-02-28 08:55:00|26.69|24.77|26.63|24.71|26.71|24.79|26.63|24.71|0
1646038510000|2022-02-28 08:55:10|26.53|24.61|26.25|24.33|26.53|24.61|26.25|24.33|0
1646038520000|2022-02-28 08:55:20|26.28|24.36|26.51|24.59|26.51|24.59|26.28|24.36|0
1646038530000|2022-02-28 08:55:30|26.45|24.53|26.58|24.66|26.66|24.74|26.45|24.53|0
1646038540000|2022-02-28 08:55:40|26.61|24.69|26.51|24.59|26.61|24.69|26.51|24.59|0
1646038550000|2022-02-28 08:55:50|26.45|24.53|26.61|24.69|26.61|24.69|26.45|24.53|0
1646038560000|2022-02-28 08:56:00|26.66|24.74|26.81|24.89|26.81|24.89|26.66|24.74|0
1646038570000|2022-02-28 08:56:10|26.76|24.84|26.56|24.64|26.76|24.84|26.56|24.64|0
1646038580000|2022-02-28 08:56:20|26.61|24.69|26.53|24.61|26.61|24.69|26.53|24.61|0
1646038590000|2022-02-28 08:56:30|26.5|24.58|26.5|24.58|26.56|24.64|26.5|24.58|0
1646038600000|2022-02-28 08:56:40|26.53|24.61|26.55|24.63|26.55|24.63|26.53|24.61|0
1646038610000|2022-02-28 08:56:50|26.61|24.69|26.43|24.51|26.66|24.74|26.43|24.51|0
1646038620000|2022-02-28 08:57:00|26.58|24.66|26.53|24.61|26.58|24.66|26.53|24.61|0
1646038630000|2022-02-28 08:57:10|26.55|24.63|26.94|25.02|26.94|25.02|26.55|24.63|0
1646038640000|2022-02-28 08:57:20|26.91|24.99|26.91|24.99|26.91|24.99|26.81|24.89|0
1646038650000|2022-02-28 08:57:30|26.89|24.97|26.55|24.63|26.89|24.97|26.5|24.58|0
1646038660000|2022-02-28 08:57:40|26.76|24.84|26.71|24.79|26.76|24.84|26.71|24.79|0
1646038670000|2022-02-28 08:57:50|26.78|24.86|26.81|24.89|26.81|24.89|26.66|24.74|0
1646038680000|2022-02-28 08:58:00|26.71|24.79|26.78|24.86|26.78|24.86|26.71|24.79|0
1646038690000|2022-02-28 08:58:10|26.71|24.79|26.53|24.61|26.71|24.79|26.53|24.61|0
1646038700000|2022-02-28 08:58:20|26.63|24.71|26.81|24.89|26.81|24.89|26.63|24.71|0
1646038710000|2022-02-28 08:58:30|26.83|24.91|26.83|24.91|26.99|25.07|26.83|24.91|0
1646038720000|2022-02-28 08:58:40|26.71|24.79|26.58|24.66|26.71|24.79|26.58|24.66|0
1646038730000|2022-02-28 08:58:50|26.6|24.68|26.58|24.66|26.6|24.68|26.55|24.63|0
1646038740000|2022-02-28 08:59:00|26.63|24.71|26.76|24.84|26.76|24.84|26.63|24.71|0
1646038750000|2022-02-28 08:59:10|26.73|24.81|26.73|24.81|26.73|24.81|26.7|24.78|0
1646038760000|2022-02-28 08:59:20|26.65|24.73|26.6|24.68|26.65|24.73|26.6|24.68|0
1646038770000|2022-02-28 08:59:30|26.76|24.84|26.83|24.91|26.83|24.91|26.7|24.78|0
1646038780000|2022-02-28 08:59:40|26.86|24.94|26.76|24.84|26.86|24.94|26.76|24.84|0
1646038790000|2022-02-28 08:59:50|26.81|24.89|26.76|24.84|26.81|24.89|26.76|24.84|0
1646038800000|2022-02-28 09:00:00|26.86|24.94|26.96|25.04|26.96|25.04|26.83|24.91|0
1646038810000|2022-02-28 09:00:10|26.94|25.02|26.7|24.78|26.94|25.02|26.58|24.66|0
1646038820000|2022-02-28 09:00:20|26.55|24.63|26.86|24.94|26.86|24.94|26.55|24.63|0
1646038830000|2022-02-28 09:00:30|26.88|24.96|27.04|25.12|27.04|25.12|26.88|24.96|0
1646038840000|2022-02-28 09:00:40|27.06|25.14|27.04|25.12|27.09|25.17|26.99|25.07|0
1646038850000|2022-02-28 09:00:50|27.01|25.09|26.99|25.07|27.14|25.22|26.99|25.07|0
1646038860000|2022-02-28 09:01:00|26.93|25.01|26.88|24.96|26.93|25.01|26.75|24.83|0
1646038870000|2022-02-28 09:01:10|26.91|24.99|27.3|25.38|27.3|25.38|26.91|24.99|0
1646038880000|2022-02-28 09:01:20|27.24|25.32|27.27|25.35|27.3|25.38|27.24|25.32|0
1646038890000|2022-02-28 09:01:30|27.35|25.43|27.35|25.43|27.4|25.48|27.35|25.43|0
1646038900000|2022-02-28 09:01:40|27.4|25.48|27.5|25.58|27.5|25.58|27.4|25.48|0
1646038910000|2022-02-28 09:01:50|27.53|25.61|27.45|25.53|27.53|25.61|27.42|25.5|0
1646038920000|2022-02-28 09:02:00|27.42|25.5|27.35|25.43|27.42|25.5|27.35|25.43|0
1646038930000|2022-02-28 09:02:10|27.4|25.48|27.32|25.4|27.56|25.64|27.32|25.4|0
1646038940000|2022-02-28 09:02:20|27.4|25.48|27.37|25.45|27.4|25.48|27.29|25.37|0
1646038950000|2022-02-28 09:02:30|27.11|25.19|27.66|25.74|27.66|25.74|27.11|25.19|0
1646038960000|2022-02-28 09:02:40|27.45|25.53|27.32|25.4|27.45|25.53|27.29|25.37|0
1646038970000|2022-02-28 09:02:50|27.27|25.35|27.19|25.27|27.27|25.35|27.19|25.27|0
1646038980000|2022-02-28 09:03:00|27.29|25.37|27.24|25.32|27.29|25.37|27.11|25.19|0
1646038990000|2022-02-28 09:03:10|27.09|25.17|27.27|25.35|27.27|25.35|27.09|25.17|0
1646039000000|2022-02-28 09:03:20|27.37|25.45|27.42|25.5|27.42|25.5|27.32|25.4|0
1646039010000|2022-02-28 09:03:30|27.47|25.55|27.42|25.5|27.47|25.55|27.4|25.48|0
1646039020000|2022-02-28 09:03:40|27.4|25.48|27.42|25.5|27.42|25.5|27.4|25.48|0
1646039030000|2022-02-28 09:03:50|27.35|25.43|27.5|25.58|27.55|25.63|27.35|25.43|0
1646039040000|2022-02-28 09:04:00|27.63|25.71|27.79|25.87|27.79|25.87|27.63|25.71|0
1646039050000|2022-02-28 09:04:10|27.92|26|28.03|26.11|28.21|26.29|27.92|26|0
1646039060000|2022-02-28 09:04:20|28.08|26.16|28.24|26.32|28.24|26.32|28.08|26.16|0
1646039070000|2022-02-28 09:04:30|28.32|26.4|28.7|26.78|28.7|26.78|28.32|26.4|0
1646039080000|2022-02-28 09:04:40|28.64|26.72|28.35|26.43|28.64|26.72|28.35|26.43|0
1646039090000|2022-02-28 09:04:50|28.45|26.53|28.48|26.56|28.48|26.56|28.4|26.48|0
1646039100000|2022-02-28 09:05:00|28.43|26.51|29.49|27.57|29.49|27.57|28.43|26.51|0
1646039110000|2022-02-28 09:05:10|29.35|27.43|29.49|27.57|29.49|27.57|29.32|27.4|0
1646039120000|2022-02-28 09:05:20|29.43|27.51|29.43|27.51|29.49|27.57|29.43|27.51|0
1646039130000|2022-02-28 09:05:30|29.38|27.46|29.46|27.54|29.52|27.6|29.35|27.43|0
1646039140000|2022-02-28 09:05:40|29.35|27.43|29.57|27.65|29.57|27.65|29.32|27.4|0
1646039150000|2022-02-28 09:05:50|29.49|27.57|29.57|27.65|29.6|27.68|29.49|27.57|0
1646039160000|2022-02-28 09:06:00|29.63|27.71|29.4|27.48|29.63|27.71|29.4|27.48|0
1646039170000|2022-02-28 09:06:10|29.49|27.57|29.46|27.54|29.51|27.59|29.46|27.54|0
1646039180000|2022-02-28 09:06:20|29.51|27.59|29.38|27.46|29.51|27.59|29.27|27.35|0
1646039190000|2022-02-28 09:06:30|29.51|27.59|29.71|27.79|29.71|27.79|29.51|27.59|0
1646039200000|2022-02-28 09:06:40|29.74|27.82|30.04|28.12|30.04|28.12|29.63|27.71|0
1646039210000|2022-02-28 09:06:50|30.07|28.15|30.01|28.09|30.1|28.18|30.01|28.09|0
1646039220000|2022-02-28 09:07:00|30.04|28.12|30.01|28.09|30.04|28.12|29.96|28.04|0
1646039230000|2022-02-28 09:07:10|30.13|28.21|29.44|27.52|30.13|28.21|28.69|26.77|0
1646039240000|2022-02-28 09:07:20|29.41|27.49|29.36|27.44|29.41|27.49|29.25|27.33|0
1646039250000|2022-02-28 09:07:30|29.33|27.41|29.38|27.46|29.38|27.46|29.33|27.41|0
1646039260000|2022-02-28 09:07:40|29.49|27.57|29.52|27.6|29.55|27.63|29.49|27.57|0
1646039270000|2022-02-28 09:07:50|29.55|27.63|29.83|27.91|30.03|28.11|29.55|27.63|0
1646039280000|2022-02-28 09:08:00|30|28.08|30|28.08|30.05|28.13|29.97|28.05|0
1646039290000|2022-02-28 09:08:10|30.25|28.33|30.48|28.56|30.56|28.64|30.2|28.28|0
1646039300000|2022-02-28 09:08:20|30.56|28.64|30.51|28.59|30.56|28.64|30.34|28.42|0
1646039310000|2022-02-28 09:08:30|30.65|28.73|31|29.08|31|29.08|30.65|28.73|0
1646039320000|2022-02-28 09:08:40|31.08|29.16|31.11|29.19|31.17|29.25|31.08|29.16|0
1646039330000|2022-02-28 09:08:50|31.05|29.13|30.94|29.02|31.05|29.13|30.94|29.02|0
1646039340000|2022-02-28 09:09:00|31.08|29.16|30.91|28.99|31.08|29.16|30.91|28.99|0
1646039350000|2022-02-28 09:09:10|31.08|29.16|31.11|29.19|31.14|29.22|31.02|29.1|0
1646039360000|2022-02-28 09:09:20|30.91|28.99|30.99|29.07|30.99|29.07|30.73|28.81|0
1646039370000|2022-02-28 09:09:30|31.08|29.16|31.23|29.31|31.23|29.31|31.08|29.16|0
1646039380000|2022-02-28 09:09:40|31.31|29.39|31.28|29.36|31.31|29.39|31.25|29.33|0
1646039390000|2022-02-28 09:09:50|31.17|29.25|31.17|29.25|31.2|29.28|31.17|29.25|0
1646039400000|2022-02-28 09:10:00|31.14|29.22|31.11|29.19|31.2|29.28|31.11|29.19|0
1646039410000|2022-02-28 09:10:10|31.08|29.16|30.91|28.99|31.08|29.16|30.91|28.99|0
1646039420000|2022-02-28 09:10:20|31.11|29.19|31.37|29.45|31.37|29.45|31.11|29.19|0
1646039430000|2022-02-28 09:10:30|31.31|29.39|31.22|29.3|31.37|29.45|31.22|29.3|0
1646039440000|2022-02-28 09:10:40|31.05|29.13|31.49|29.57|31.49|29.57|30.99|29.07|0
1646039450000|2022-02-28 09:10:50|31.52|29.6|31.54|29.62|31.6|29.68|31.52|29.6|0
1646039460000|2022-02-28 09:11:00|31.46|29.54|31.14|29.22|31.46|29.54|31.14|29.22|0
1646039470000|2022-02-28 09:11:10|31.08|29.16|31.19|29.27|31.22|29.3|31.08|29.16|0
1646039480000|2022-02-28 09:11:20|31.17|29.25|31.05|29.13|31.17|29.25|31.05|29.13|0
1646039490000|2022-02-28 09:11:30|30.96|29.04|30.9|28.98|31.02|29.1|30.85|28.93|0
1646039500000|2022-02-28 09:11:40|30.88|28.96|30.65|28.73|30.88|28.96|30.65|28.73|0
1646039510000|2022-02-28 09:11:50|30.62|28.7|31.11|29.19|31.11|29.19|30.62|28.7|0
1646039520000|2022-02-28 09:12:00|31.28|29.36|31.31|29.39|31.4|29.48|31.28|29.36|0
1646039530000|2022-02-28 09:12:10|31.43|29.51|31.48|29.56|31.57|29.65|31.43|29.51|0
1646039540000|2022-02-28 09:12:20|31.4|29.48|31.66|29.74|31.66|29.74|31.4|29.48|0
1646039550000|2022-02-28 09:12:30|31.51|29.59|31.51|29.59|31.57|29.65|31.51|29.59|0
1646039560000|2022-02-28 09:12:40|31.46|29.54|30.87|28.95|31.46|29.54|30.87|28.95|0
1646039570000|2022-02-28 09:12:50|30.79|28.87|30.7|28.78|30.82|28.9|30.7|28.78|0
1646039580000|2022-02-28 09:13:00|30.73|28.81|30.64|28.72|30.76|28.84|30.64|28.72|0
1646039590000|2022-02-28 09:13:10|30.44|28.52|30.1|28.18|30.44|28.52|30.1|28.18|0
1646039600000|2022-02-28 09:13:20|30.22|28.3|30.44|28.52|30.44|28.52|30.22|28.3|0
1646039610000|2022-02-28 09:13:30|30.39|28.47|30.64|28.72|30.64|28.72|30.39|28.47|0
1646039620000|2022-02-28 09:13:40|30.73|28.81|30.76|28.84|30.76|28.84|30.67|28.75|0
1646039630000|2022-02-28 09:13:50|30.73|28.81|30.5|28.58|30.73|28.81|30.5|28.58|0
1646039640000|2022-02-28 09:14:00|30.39|28.47|30.27|28.35|30.39|28.47|30.22|28.3|0
1646039650000|2022-02-28 09:14:10|30.33|28.41|30.53|28.61|30.53|28.61|30.24|28.32|0
1646039660000|2022-02-28 09:14:20|30.5|28.58|30.38|28.46|30.5|28.58|30.38|28.46|0
1646039670000|2022-02-28 09:14:30|30.47|28.55|30.33|28.41|30.47|28.55|30.3|28.38|0
1646039680000|2022-02-28 09:14:40|30.38|28.46|30.33|28.41|30.38|28.46|30.27|28.35|0
1646039690000|2022-02-28 09:14:50|30.27|28.35|30.33|28.41|30.33|28.41|30.27|28.35|0
1646039700000|2022-02-28 09:15:00|30.27|28.35|30.19|28.27|30.27|28.35|30.16|28.24|0
1646039710000|2022-02-28 09:15:10|30.16|28.24|29.93|28.01|30.21|28.29|29.93|28.01|0
1646039720000|2022-02-28 09:15:20|29.76|27.84|29.74|27.82|29.85|27.93|29.74|27.82|0
1646039730000|2022-02-28 09:15:30|29.76|27.84|29.82|27.9|29.87|27.95|29.76|27.84|0
1646039740000|2022-02-28 09:15:40|29.85|27.93|29.85|27.93|29.9|27.98|29.85|27.93|0
1646039750000|2022-02-28 09:15:50|29.9|27.98|29.82|27.9|29.9|27.98|29.82|27.9|0
1646039760000|2022-02-28 09:16:00|29.79|27.87|29.93|28.01|29.99|28.07|29.79|27.87|0
1646039770000|2022-02-28 09:16:10|29.99|28.07|29.87|27.95|29.99|28.07|29.87|27.95|0
1646039780000|2022-02-28 09:16:20|29.93|28.01|29.9|27.98|29.93|28.01|29.87|27.95|0
1646039790000|2022-02-28 09:16:30|29.99|28.07|29.68|27.76|29.99|28.07|29.68|27.76|0
1646039800000|2022-02-28 09:16:40|29.62|27.7|29.59|27.67|29.65|27.73|29.59|27.67|0
1646039810000|2022-02-28 09:16:50|29.54|27.62|29.65|27.73|29.7|27.78|29.54|27.62|0
1646039820000|2022-02-28 09:17:00|29.68|27.76|29.85|27.93|29.85|27.93|29.68|27.76|0
1646039830000|2022-02-28 09:17:10|29.82|27.9|29.96|28.04|29.96|28.04|29.82|27.9|0
1646039840000|2022-02-28 09:17:20|29.9|27.98|29.98|28.06|29.98|28.06|29.9|27.98|0
1646039850000|2022-02-28 09:17:30|29.93|28.01|29.93|28.01|29.93|28.01|29.93|28.01|0
1646039860000|2022-02-28 09:17:40|29.85|27.93|29.87|27.95|29.87|27.95|29.85|27.93|0
1646039870000|2022-02-28 09:17:50|29.82|27.9|29.84|27.92|29.87|27.95|29.82|27.9|0
1646039880000|2022-02-28 09:18:00|29.76|27.84|29.7|27.78|29.76|27.84|29.68|27.76|0
1646039890000|2022-02-28 09:18:10|29.65|27.73|29.7|27.78|29.79|27.87|29.45|27.53|0
1646039900000|2022-02-28 09:18:20|29.76|27.84|29.68|27.76|29.76|27.84|29.68|27.76|0
1646039910000|2022-02-28 09:18:30|29.56|27.64|29.45|27.53|29.59|27.67|29.45|27.53|0
1646039920000|2022-02-28 09:18:40|29.51|27.59|29.59|27.67|29.59|27.67|29.51|27.59|0
1646039930000|2022-02-28 09:18:50|29.56|27.64|29.53|27.61|29.56|27.64|29.53|27.61|0
1646039940000|2022-02-28 09:19:00|29.51|27.59|29.48|27.56|29.51|27.59|29.45|27.53|0
1646039950000|2022-02-28 09:19:10|29.45|27.53|29.65|27.73|29.68|27.76|29.45|27.53|0
1646039960000|2022-02-28 09:19:20|29.62|27.7|29.51|27.59|29.62|27.7|29.48|27.56|0
1646039970000|2022-02-28 09:19:30|29.56|27.64|29.7|27.78|29.7|27.78|29.56|27.64|0
1646039980000|2022-02-28 09:19:40|29.67|27.75|30.73|28.81|30.73|28.81|29.59|27.67|0
1646039990000|2022-02-28 09:19:50|30.76|28.84|30.76|28.84|30.76|28.84|30.76|28.84|0
1646040000000|2022-02-28 09:20:00|30.68|28.76|30.29|28.37|30.68|28.76|30.03|28.11|0
1646040010000|2022-02-28 09:20:10|30.21|28.29|29.6|27.68|30.21|28.29|29.6|27.68|0
1646040020000|2022-02-28 09:20:20|29.86|27.94|29.66|27.74|29.86|27.94|29.66|27.74|0
1646040030000|2022-02-28 09:20:30|29.83|27.91|29.91|27.99|29.91|27.99|29.83|27.91|0
1646040040000|2022-02-28 09:20:40|29.86|27.94|29.63|27.71|29.86|27.94|29.63|27.71|0
1646040050000|2022-02-28 09:20:50|29.55|27.63|29.52|27.6|29.55|27.63|29.52|27.6|0
1646040060000|2022-02-28 09:21:00|29.49|27.57|29.46|27.54|29.49|27.57|29.35|27.43|0
1646040070000|2022-02-28 09:21:10|29.52|27.6|29.46|27.54|29.52|27.6|29.46|27.54|0
1646040080000|2022-02-28 09:21:20|29.49|27.57|29.71|27.79|29.71|27.79|29.49|27.57|0
1646040090000|2022-02-28 09:21:30|29.74|27.82|29.91|27.99|29.94|28.02|29.74|27.82|0
1646040100000|2022-02-28 09:21:40|29.83|27.91|29.55|27.63|29.83|27.91|29.55|27.63|0
1646040110000|2022-02-28 09:21:50|29.41|27.49|29.57|27.65|29.6|27.68|29.41|27.49|0
1646040120000|2022-02-28 09:22:00|29.63|27.71|29.8|27.88|29.8|27.88|29.63|27.71|0
1646040130000|2022-02-28 09:22:10|29.71|27.79|29.49|27.57|29.71|27.79|29.49|27.57|0
1646040140000|2022-02-28 09:22:20|29.52|27.6|29.54|27.62|29.6|27.68|29.52|27.6|0
1646040150000|2022-02-28 09:22:30|29.49|27.57|29.49|27.57|29.49|27.57|29.41|27.49|0
1646040160000|2022-02-28 09:22:40|29.46|27.54|29.27|27.35|29.46|27.54|29.27|27.35|0
1646040170000|2022-02-28 09:22:50|29.32|27.4|28.99|27.07|29.32|27.4|28.91|26.99|0
1646040180000|2022-02-28 09:23:00|29.05|27.13|29.05|27.13|29.05|27.13|29.05|27.13|0
1646040190000|2022-02-28 09:23:10|29.16|27.24|29.05|27.13|29.16|27.24|29.05|27.13|0
1646040200000|2022-02-28 09:23:20|29.07|27.15|29.1|27.18|29.1|27.18|29.07|27.15|0
1646040210000|2022-02-28 09:23:30|29.02|27.1|29.02|27.1|29.05|27.13|29.02|27.1|0
1646040220000|2022-02-28 09:23:40|28.96|27.04|28.96|27.04|28.96|27.04|28.94|27.02|0
1646040230000|2022-02-28 09:23:50|29.1|27.18|29.07|27.15|29.1|27.18|29.05|27.13|0
1646040240000|2022-02-28 09:24:00|29.1|27.18|28.99|27.07|29.1|27.18|28.99|27.07|0
1646040250000|2022-02-28 09:24:10|28.77|26.85|28.15|26.23|28.77|26.85|28.15|26.23|0
1646040260000|2022-02-28 09:24:20|28.1|26.18|27.86|25.94|28.1|26.18|27.86|25.94|0
1646040270000|2022-02-28 09:24:30|27.78|25.86|27.94|26.02|27.94|26.02|27.72|25.8|0
1646040280000|2022-02-28 09:24:40|27.99|26.07|27.94|26.02|27.99|26.07|27.94|26.02|0
1646040290000|2022-02-28 09:24:50|27.99|26.07|27.75|25.83|27.99|26.07|27.75|25.83|0
1646040300000|2022-02-28 09:25:00|27.85|25.93|27.83|25.91|27.88|25.96|27.83|25.91|0
1646040310000|2022-02-28 09:25:10|28.01|26.09|27.8|25.88|28.07|26.15|27.8|25.88|0
1646040320000|2022-02-28 09:25:20|27.91|25.99|28.07|26.15|28.07|26.15|27.91|25.99|0
1646040330000|2022-02-28 09:25:30|28.01|26.09|28.15|26.23|28.15|26.23|28.01|26.09|0
1646040340000|2022-02-28 09:25:40|28.12|26.2|28.01|26.09|28.12|26.2|28.01|26.09|0
1646040350000|2022-02-28 09:25:50|27.99|26.07|27.8|25.88|27.99|26.07|27.8|25.88|0
1646040360000|2022-02-28 09:26:00|27.78|25.86|27.64|25.72|27.78|25.86|27.64|25.72|0
1646040370000|2022-02-28 09:26:10|27.56|25.64|27.62|25.7|27.62|25.7|27.51|25.59|0
1646040380000|2022-02-28 09:26:20|27.59|25.67|27.56|25.64|27.75|25.83|27.56|25.64|0
1646040390000|2022-02-28 09:26:30|27.62|25.7|27.72|25.8|27.72|25.8|27.62|25.7|0
1646040400000|2022-02-28 09:26:40|27.64|25.72|27.27|25.35|27.64|25.72|27.25|25.33|0
1646040410000|2022-02-28 09:26:50|27.3|25.38|27.09|25.17|27.3|25.38|27.01|25.09|0
1646040420000|2022-02-28 09:27:00|26.8|24.88|27.27|25.35|27.27|25.35|26.8|24.88|0
1646040430000|2022-02-28 09:27:10|27.3|25.38|27.27|25.35|27.3|25.38|27.25|25.33|0
1646040440000|2022-02-28 09:27:20|27.32|25.4|27.32|25.4|27.35|25.43|27.32|25.4|0
1646040450000|2022-02-28 09:27:30|27.4|25.48|27.35|25.43|27.43|25.51|27.35|25.43|0
1646040460000|2022-02-28 09:27:40|27.3|25.38|27.06|25.14|27.3|25.38|27.01|25.09|0
1646040470000|2022-02-28 09:27:50|27.09|25.17|27.22|25.3|27.22|25.3|27.09|25.17|0
1646040480000|2022-02-28 09:28:00|27.09|25.17|27.09|25.17|27.09|25.17|27.09|25.17|0
1646040490000|2022-02-28 09:28:10|27.06|25.14|27.04|25.12|27.09|25.17|27.04|25.12|0
1646040500000|2022-02-28 09:28:20|27.09|25.17|27.09|25.17|27.09|25.17|27.04|25.12|0
1646040510000|2022-02-28 09:28:30|27.14|25.22|27.17|25.25|27.17|25.25|27.11|25.19|0
1646040520000|2022-02-28 09:28:40|27.19|25.27|27.11|25.19|27.19|25.27|27.11|25.19|0
1646040530000|2022-02-28 09:28:50|27.14|25.22|27.09|25.17|27.19|25.27|27.09|25.17|0
1646040540000|2022-02-28 09:29:00|27.06|25.14|27.09|25.17|27.09|25.17|27.06|25.14|0
1646040550000|2022-02-28 09:29:10|27.06|25.14|27.09|25.17|27.09|25.17|27.06|25.14|0
1646040560000|2022-02-28 09:29:20|27.14|25.22|27.16|25.24|27.16|25.24|27.14|25.22|0
1646040570000|2022-02-28 09:29:30|27.14|25.22|27.14|25.22|27.16|25.24|27.14|25.22|0
1646040580000|2022-02-28 09:29:40|27.53|25.61|27.4|25.48|27.53|25.61|27.4|25.48|0
1646040590000|2022-02-28 09:29:50|27.45|25.53|27.27|25.35|27.45|25.53|27.27|25.35|0
1646040600000|2022-02-28 09:30:00|27.24|25.32|27.4|25.48|27.4|25.48|27.24|25.32|0
1646040610000|2022-02-28 09:30:10|27.27|25.35|27.03|25.11|27.27|25.35|27.03|25.11|0
1646040620000|2022-02-28 09:30:20|27.01|25.09|26.9|24.98|27.01|25.09|26.9|24.98|0
1646040630000|2022-02-28 09:30:30|27.01|25.09|26.98|25.06|27.01|25.09|26.85|24.93|0
1646040640000|2022-02-28 09:30:40|26.9|24.98|26.9|24.98|26.9|24.98|26.85|24.93|0
1646040650000|2022-02-28 09:30:50|27.01|25.09|27.01|25.09|27.01|25.09|27.01|25.09|0
1646040660000|2022-02-28 09:31:00|27.11|25.19|27.06|25.14|27.11|25.19|27.06|25.14|0
1646040670000|2022-02-28 09:31:10|26.95|25.03|27.01|25.09|27.01|25.09|26.95|25.03|0
1646040680000|2022-02-28 09:31:20|26.98|25.06|27.01|25.09|27.01|25.09|26.95|25.03|0
1646040690000|2022-02-28 09:31:30|26.98|25.06|26.83|24.91|26.98|25.06|26.8|24.88|0
1646040700000|2022-02-28 09:31:40|26.85|24.93|26.88|24.96|26.88|24.96|26.8|24.88|0
1646040710000|2022-02-28 09:31:50|26.8|24.88|26.85|24.93|26.85|24.93|26.8|24.88|0
1646040720000|2022-02-28 09:32:00|26.95|25.03|27.21|25.29|27.35|25.43|26.95|25.03|0
1646040730000|2022-02-28 09:32:10|27.19|25.27|26.95|25.03|27.19|25.27|26.95|25.03|0
1646040740000|2022-02-28 09:32:20|27.06|25.14|26.88|24.96|27.06|25.14|26.88|24.96|0
1646040750000|2022-02-28 09:32:30|26.82|24.9|26.72|24.8|26.82|24.9|26.72|24.8|0
1646040760000|2022-02-28 09:32:40|26.64|24.72|26.47|24.55|26.64|24.72|26.47|24.55|0
1646040770000|2022-02-28 09:32:50|26.44|24.52|26.59|24.67|26.59|24.67|26.44|24.52|0
1646040780000|2022-02-28 09:33:00|26.52|24.6|26.59|24.67|26.59|24.67|26.49|24.57|0
1646040790000|2022-02-28 09:33:10|26.62|24.7|26.75|24.83|26.75|24.83|26.59|24.67|0
1646040800000|2022-02-28 09:33:20|26.82|24.9|26.95|25.03|26.95|25.03|26.8|24.88|0
1646040810000|2022-02-28 09:33:30|26.93|25.01|26.95|25.03|26.95|25.03|26.82|24.9|0
1646040820000|2022-02-28 09:33:40|27|25.08|27.06|25.14|27.06|25.14|26.95|25.03|0
1646040830000|2022-02-28 09:33:50|27|25.08|27|25.08|27|25.08|26.95|25.03|0
1646040840000|2022-02-28 09:34:00|27.03|25.11|27.05|25.13|27.13|25.21|27.03|25.11|0
1646040850000|2022-02-28 09:34:10|27.16|25.24|27.16|25.24|27.19|25.27|27.16|25.24|0
1646040860000|2022-02-28 09:34:20|27.21|25.29|27.16|25.24|27.21|25.29|27.16|25.24|0
1646040870000|2022-02-28 09:34:30|27.11|25.19|27.16|25.24|27.16|25.24|27.11|25.19|0
1646040880000|2022-02-28 09:34:40|27.13|25.21|27.16|25.24|27.16|25.24|27.13|25.21|0
1646040890000|2022-02-28 09:34:50|27.19|25.27|27.21|25.29|27.21|25.29|27.13|25.21|0
1646040900000|2022-02-28 09:35:00|27.31|25.39|27.16|25.24|27.31|25.39|27.16|25.24|0
1646040910000|2022-02-28 09:35:10|27.18|25.26|27|25.08|27.18|25.26|26.98|25.06|0
1646040920000|2022-02-28 09:35:20|27.05|25.13|26.87|24.95|27.05|25.13|26.87|24.95|0
1646040930000|2022-02-28 09:35:30|26.9|24.98|27.11|25.19|27.11|25.19|26.9|24.98|0
1646040940000|2022-02-28 09:35:40|27.08|25.16|27.21|25.29|27.24|25.32|27.08|25.16|0
1646040950000|2022-02-28 09:35:50|27.13|25.21|27.08|25.16|27.13|25.21|27.08|25.16|0
1646040960000|2022-02-28 09:36:00|27.13|25.21|27.03|25.11|27.13|25.21|26.98|25.06|0
1646040970000|2022-02-28 09:36:10|26.95|25.03|26.98|25.06|26.98|25.06|26.95|25.03|0
1646040980000|2022-02-28 09:36:20|26.87|24.95|26.87|24.95|26.87|24.95|26.77|24.85|0
1646040990000|2022-02-28 09:36:30|26.95|25.03|26.95|25.03|26.95|25.03|26.9|24.98|0
1646041000000|2022-02-28 09:36:40|26.92|25|26.79|24.87|26.92|25|26.79|24.87|0
1646041010000|2022-02-28 09:36:50|26.74|24.82|26.64|24.72|26.74|24.82|26.64|24.72|0
1646041020000|2022-02-28 09:37:00|26.59|24.67|26.64|24.72|26.69|24.77|26.59|24.67|0
1646041030000|2022-02-28 09:37:10|26.59|24.67|26.64|24.72|26.69|24.77|26.59|24.67|0
1646041040000|2022-02-28 09:37:20|26.72|24.8|26.51|24.59|26.72|24.8|26.51|24.59|0
1646041050000|2022-02-28 09:37:30|26.61|24.69|26.56|24.64|26.61|24.69|26.53|24.61|0
1646041060000|2022-02-28 09:37:40|26.59|24.67|26.48|24.56|26.59|24.67|26.48|24.56|0
1646041070000|2022-02-28 09:37:50|26.43|24.51|26.56|24.64|26.56|24.64|26.43|24.51|0
1646041080000|2022-02-28 09:38:00|26.53|24.61|26.79|24.87|26.79|24.87|26.53|24.61|0
1646041090000|2022-02-28 09:38:10|26.84|24.92|26.87|24.95|26.87|24.95|26.84|24.92|0
1646041100000|2022-02-28 09:38:20|26.82|24.9|26.69|24.77|26.82|24.9|26.69|24.77|0
1646041110000|2022-02-28 09:38:30|26.79|24.87|26.89|24.97|26.89|24.97|26.79|24.87|0
1646041120000|2022-02-28 09:38:40|26.87|24.95|26.87|24.95|26.87|24.95|26.82|24.9|0
1646041130000|2022-02-28 09:38:50|26.89|24.97|27.28|25.36|27.28|25.36|26.89|24.97|0
1646041140000|2022-02-28 09:39:00|27.41|25.49|27.1|25.18|27.41|25.49|27.1|25.18|0
1646041150000|2022-02-28 09:39:10|27.18|25.26|27.18|25.26|27.31|25.39|27.18|25.26|0
1646041160000|2022-02-28 09:39:20|27.2|25.28|27.23|25.31|27.23|25.31|27.18|25.26|0
1646041170000|2022-02-28 09:39:30|27.31|25.39|27.52|25.6|27.52|25.6|27.31|25.39|0
1646041180000|2022-02-28 09:39:40|27.39|25.47|27.47|25.55|27.47|25.55|27.39|25.47|0
1646041190000|2022-02-28 09:39:50|27.41|25.49|27.44|25.52|27.55|25.63|27.41|25.49|0
1646041200000|2022-02-28 09:40:00|27.41|25.49|27.2|25.28|27.41|25.49|27.2|25.28|0
1646041210000|2022-02-28 09:40:10|27.15|25.23|27.15|25.23|27.15|25.23|27.07|25.15|0
1646041220000|2022-02-28 09:40:20|27.18|25.26|27.31|25.39|27.39|25.47|27.18|25.26|0
1646041230000|2022-02-28 09:40:30|27.41|25.49|27.52|25.6|27.52|25.6|27.39|25.47|0
1646041240000|2022-02-28 09:40:40|27.46|25.54|27.57|25.65|27.57|25.65|27.46|25.54|0
1646041250000|2022-02-28 09:40:50|27.52|25.6|27.52|25.6|27.52|25.6|27.49|25.57|0
1646041260000|2022-02-28 09:41:00|27.49|25.57|27.57|25.65|27.57|25.65|27.46|25.54|0
1646041270000|2022-02-28 09:41:10|27.52|25.6|27.94|26.02|27.99|26.07|27.52|25.6|0
1646041280000|2022-02-28 09:41:20|28.15|26.23|28.08|26.16|28.24|26.32|28.05|26.13|0
1646041290000|2022-02-28 09:41:30|28.1|26.18|28.32|26.4|28.32|26.4|28.1|26.18|0
1646041300000|2022-02-28 09:41:40|28.37|26.45|28.42|26.5|28.42|26.5|28.26|26.34|0
1646041310000|2022-02-28 09:41:50|28.48|26.56|28.59|26.67|28.59|26.67|28.48|26.56|0
1646041320000|2022-02-28 09:42:00|28.64|26.72|28.48|26.56|28.64|26.72|28.48|26.56|0
1646041330000|2022-02-28 09:42:10|28.42|26.5|28.26|26.34|28.48|26.56|28.26|26.34|0
1646041340000|2022-02-28 09:42:20|28.42|26.5|28.42|26.5|28.42|26.5|28.23|26.31|0
1646041350000|2022-02-28 09:42:30|28.26|26.34|28.4|26.48|28.4|26.48|28.26|26.34|0
1646041360000|2022-02-28 09:42:40|28.56|26.64|28.58|26.66|28.58|26.66|28.5|26.58|0
1646041370000|2022-02-28 09:42:50|28.53|26.61|28.34|26.42|28.53|26.61|28.34|26.42|0
1646041380000|2022-02-28 09:43:00|28.42|26.5|28.53|26.61|28.53|26.61|28.42|26.5|0
1646041390000|2022-02-28 09:43:10|28.56|26.64|28.53|26.61|28.64|26.72|28.53|26.61|0
1646041400000|2022-02-28 09:43:20|28.4|26.48|28.23|26.31|28.4|26.48|28.23|26.31|0
1646041410000|2022-02-28 09:43:30|28.31|26.39|28.37|26.45|28.37|26.45|28.26|26.34|0
1646041420000|2022-02-28 09:43:40|28.21|26.29|28.07|26.15|28.21|26.29|28.07|26.15|0
1646041430000|2022-02-28 09:43:50|27.99|26.07|28.26|26.34|28.31|26.39|27.99|26.07|0
1646041440000|2022-02-28 09:44:00|28.31|26.39|28.26|26.34|28.31|26.39|28.2|26.28|0
1646041450000|2022-02-28 09:44:10|28.34|26.42|28.31|26.39|28.34|26.42|28.26|26.34|0
1646041460000|2022-02-28 09:44:20|28.37|26.45|28.37|26.45|28.37|26.45|28.37|26.45|0
1646041470000|2022-02-28 09:44:30|28.45|26.53|28.2|26.28|28.45|26.53|28.2|26.28|0
1646041480000|2022-02-28 09:44:40|28.34|26.42|28.5|26.58|28.58|26.66|28.34|26.42|0
1646041490000|2022-02-28 09:44:50|28.77|26.85|28.69|26.77|28.77|26.85|28.69|26.77|0
1646041500000|2022-02-28 09:45:00|28.66|26.74|28.58|26.66|28.66|26.74|28.58|26.66|0
1646041510000|2022-02-28 09:45:10|28.61|26.69|28.72|26.8|28.72|26.8|28.61|26.69|0
1646041520000|2022-02-28 09:45:20|28.64|26.72|29.18|27.26|29.18|27.26|28.64|26.72|0
1646041530000|2022-02-28 09:45:30|29.13|27.21|29.02|27.1|29.18|27.26|29.02|27.1|0
1646041540000|2022-02-28 09:45:40|29.05|27.13|29.18|27.26|29.18|27.26|29.05|27.13|0
1646041550000|2022-02-28 09:45:50|29.13|27.21|29.32|27.4|29.32|27.4|29.13|27.21|0
1646041560000|2022-02-28 09:46:00|29.27|27.35|29.05|27.13|29.35|27.43|29.05|27.13|0
1646041570000|2022-02-28 09:46:10|29.07|27.15|28.91|26.99|29.07|27.15|28.91|26.99|0
1646041580000|2022-02-28 09:46:20|28.88|26.96|28.8|26.88|28.94|27.02|28.8|26.88|0
1646041590000|2022-02-28 09:46:30|28.85|26.93|28.8|26.88|28.91|26.99|28.8|26.88|0
1646041600000|2022-02-28 09:46:40|28.83|26.91|28.96|27.04|28.96|27.04|28.83|26.91|0
1646041610000|2022-02-28 09:46:50|28.88|26.96|28.82|26.9|28.88|26.96|28.74|26.82|0
1646041620000|2022-02-28 09:47:00|28.91|26.99|28.85|26.93|28.91|26.99|28.85|26.93|0
1646041630000|2022-02-28 09:47:10|28.74|26.82|28.96|27.04|28.96|27.04|28.74|26.82|0
1646041640000|2022-02-28 09:47:20|28.85|26.93|28.66|26.74|28.85|26.93|28.66|26.74|0
1646041650000|2022-02-28 09:47:30|28.63|26.71|28.61|26.69|28.69|26.77|28.61|26.69|0
1646041660000|2022-02-28 09:47:40|28.55|26.63|28.63|26.71|28.63|26.71|28.55|26.63|0
1646041670000|2022-02-28 09:47:50|28.66|26.74|28.69|26.77|28.69|26.77|28.63|26.71|0
1646041680000|2022-02-28 09:48:00|28.96|27.04|28.9|26.98|28.96|27.04|28.8|26.88|0
1646041690000|2022-02-28 09:48:10|28.85|26.93|28.88|26.96|28.88|26.96|28.71|26.79|0
1646041700000|2022-02-28 09:48:20|28.96|27.04|28.88|26.96|28.96|27.04|28.88|26.96|0
1646041710000|2022-02-28 09:48:30|28.85|26.93|28.71|26.79|28.85|26.93|28.71|26.79|0
1646041720000|2022-02-28 09:48:40|28.69|26.77|28.69|26.77|28.69|26.77|28.58|26.66|0
1646041730000|2022-02-28 09:48:50|28.63|26.71|28.68|26.76|28.71|26.79|28.63|26.71|0
1646041740000|2022-02-28 09:49:00|28.52|26.6|28.58|26.66|28.58|26.66|28.52|26.6|0
1646041750000|2022-02-28 09:49:10|28.71|26.79|28.55|26.63|28.71|26.79|28.55|26.63|0
1646041760000|2022-02-28 09:49:20|28.88|26.96|28.79|26.87|28.88|26.96|28.79|26.87|0
1646041770000|2022-02-28 09:49:30|28.9|26.98|28.96|27.04|29.07|27.15|28.9|26.98|0
1646041780000|2022-02-28 09:49:40|28.9|26.98|28.85|26.93|28.9|26.98|28.85|26.93|0
1646041790000|2022-02-28 09:49:50|28.88|26.96|28.85|26.93|28.93|27.01|28.85|26.93|0
1646041800000|2022-02-28 09:50:00|28.79|26.87|28.82|26.9|28.82|26.9|28.79|26.87|0
1646041810000|2022-02-28 09:50:10|28.63|26.71|28.52|26.6|28.63|26.71|28.52|26.6|0
1646041820000|2022-02-28 09:50:20|28.47|26.55|28.49|26.57|28.49|26.57|28.47|26.55|0
1646041830000|2022-02-28 09:50:30|28.41|26.49|28.41|26.49|28.44|26.52|28.41|26.49|0
1646041840000|2022-02-28 09:50:40|28.44|26.52|28.52|26.6|28.52|26.6|28.36|26.44|0
1646041850000|2022-02-28 09:50:50|28.57|26.65|28.63|26.71|28.74|26.82|28.57|26.65|0
1646041860000|2022-02-28 09:51:00|28.49|26.57|28.57|26.65|28.57|26.65|28.49|26.57|0
1646041870000|2022-02-28 09:51:10|28.6|26.68|28.28|26.36|28.6|26.68|28.28|26.36|0
1646041880000|2022-02-28 09:51:20|28.36|26.44|28.52|26.6|28.52|26.6|28.36|26.44|0
1646041890000|2022-02-28 09:51:30|28.46|26.54|28.63|26.71|28.63|26.71|28.46|26.54|0
1646041900000|2022-02-28 09:51:40|28.57|26.65|28.52|26.6|28.57|26.65|28.44|26.52|0
1646041910000|2022-02-28 09:51:50|28.63|26.71|29.06|27.14|29.06|27.14|28.63|26.71|0
1646041920000|2022-02-28 09:52:00|29.01|27.09|28.95|27.03|29.01|27.09|28.95|27.03|0
1646041930000|2022-02-28 09:52:10|29.01|27.09|29.15|27.23|29.15|27.23|29.01|27.09|0
1646041940000|2022-02-28 09:52:20|29.2|27.28|29.56|27.64|29.56|27.64|29.2|27.28|0
1646041950000|2022-02-28 09:52:30|29.87|27.95|29.76|27.84|29.95|28.03|29.76|27.84|0
1646041960000|2022-02-28 09:52:40|29.78|27.86|29.7|27.78|29.78|27.86|29.7|27.78|0
1646041970000|2022-02-28 09:52:50|29.67|27.75|29.7|27.78|29.7|27.78|29.65|27.73|0
1646041980000|2022-02-28 09:53:00|29.65|27.73|29.78|27.86|29.78|27.86|29.65|27.73|0
1646041990000|2022-02-28 09:53:10|29.81|27.89|29.7|27.78|29.81|27.89|29.7|27.78|0
1646042000000|2022-02-28 09:53:20|29.67|27.75|29.73|27.81|29.78|27.86|29.67|27.75|0
1646042010000|2022-02-28 09:53:30|29.64|27.72|29.34|27.42|29.64|27.72|29.28|27.36|0
1646042020000|2022-02-28 09:53:40|29.23|27.31|29.23|27.31|29.34|27.42|29.23|27.31|0
1646042030000|2022-02-28 09:53:50|29.26|27.34|29.28|27.36|29.28|27.36|29.26|27.34|0
1646042040000|2022-02-28 09:54:00|29.23|27.31|29.17|27.25|29.23|27.31|29.12|27.2|0
1646042050000|2022-02-28 09:54:10|29.12|27.2|29.06|27.14|29.12|27.2|29.06|27.14|0
1646042060000|2022-02-28 09:54:20|29.03|27.11|29.06|27.14|29.06|27.14|29.01|27.09|0
1646042070000|2022-02-28 09:54:30|29.12|27.2|29.12|27.2|29.23|27.31|29.12|27.2|0
1646042080000|2022-02-28 09:54:40|29.03|27.11|29.01|27.09|29.12|27.2|29.01|27.09|0
1646042090000|2022-02-28 09:54:50|28.98|27.06|29.09|27.17|29.09|27.17|28.98|27.06|0
1646042100000|2022-02-28 09:55:00|29.06|27.14|29.17|27.25|29.28|27.36|29.06|27.14|0
1646042110000|2022-02-28 09:55:10|29.23|27.31|29.17|27.25|29.23|27.31|29.17|27.25|0
1646042120000|2022-02-28 09:55:20|29.11|27.19|29.22|27.3|29.25|27.33|29.11|27.19|0
1646042130000|2022-02-28 09:55:30|29.34|27.42|29.34|27.42|29.34|27.42|29.31|27.39|0
1646042140000|2022-02-28 09:55:40|29.39|27.47|29.5|27.58|29.5|27.58|29.36|27.44|0
1646042150000|2022-02-28 09:55:50|29.42|27.5|29.47|27.55|29.47|27.55|29.42|27.5|0
1646042160000|2022-02-28 09:56:00|29.5|27.58|29.61|27.69|29.61|27.69|29.5|27.58|0
1646042170000|2022-02-28 09:56:10|29.67|27.75|29.67|27.75|29.7|27.78|29.67|27.75|0
1646042180000|2022-02-28 09:56:20|29.7|27.78|29.67|27.75|29.75|27.83|29.67|27.75|0
1646042190000|2022-02-28 09:56:30|29.64|27.72|29.64|27.72|29.67|27.75|29.64|27.72|0
1646042200000|2022-02-28 09:56:40|29.56|27.64|29.67|27.75|29.67|27.75|29.56|27.64|0
1646042210000|2022-02-28 09:56:50|29.58|27.66|29.67|27.75|29.67|27.75|29.58|27.66|0
1646042220000|2022-02-28 09:57:00|29.64|27.72|29.56|27.64|29.64|27.72|29.31|27.39|0
1646042230000|2022-02-28 09:57:10|29.72|27.8|29.64|27.72|29.75|27.83|29.64|27.72|0
1646042240000|2022-02-28 09:57:20|29.5|27.58|29.44|27.52|29.5|27.58|29.44|27.52|0
1646042250000|2022-02-28 09:57:30|29.33|27.41|29.33|27.41|29.33|27.41|29.33|27.41|0
1646042260000|2022-02-28 09:57:40|29.55|27.63|29.5|27.58|29.55|27.63|29.39|27.47|0
1646042270000|2022-02-28 09:57:50|29.42|27.5|29.5|27.58|29.5|27.58|29.42|27.5|0
1646042280000|2022-02-28 09:58:00|29.47|27.55|29.39|27.47|29.47|27.55|29.39|27.47|0
1646042290000|2022-02-28 09:58:10|29.42|27.5|29.22|27.3|29.42|27.5|29.19|27.27|0
1646042300000|2022-02-28 09:58:20|29.28|27.36|28.56|26.64|29.28|27.36|28.19|26.27|0
1646042310000|2022-02-28 09:58:30|28.51|26.59|28.4|26.48|28.51|26.59|28.4|26.48|0
1646042320000|2022-02-28 09:58:40|28.46|26.54|28.62|26.7|28.65|26.73|28.46|26.54|0
1646042330000|2022-02-28 09:58:50|28.67|26.75|28.81|26.89|28.81|26.89|28.67|26.75|0
1646042340000|2022-02-28 09:59:00|28.51|26.59|28.45|26.53|28.51|26.59|28.45|26.53|0
1646042350000|2022-02-28 09:59:10|28.62|26.7|28.59|26.67|28.62|26.7|28.59|26.67|0
1646042360000|2022-02-28 09:59:20|28.75|26.83|28.92|27|28.94|27.02|28.75|26.83|0
1646042370000|2022-02-28 09:59:30|28.86|26.94|28.97|27.05|28.97|27.05|28.86|26.94|0
1646042380000|2022-02-28 09:59:40|28.89|26.97|28.81|26.89|28.89|26.97|28.81|26.89|0
1646042390000|2022-02-28 09:59:50|28.83|26.91|28.83|26.91|28.86|26.94|28.83|26.91|0
1646042400000|2022-02-28 10:00:00|28.7|26.78|28.67|26.75|28.7|26.78|28.62|26.7|0
1646042410000|2022-02-28 10:00:10|28.64|26.72|28.62|26.7|28.64|26.72|28.62|26.7|0
1646042420000|2022-02-28 10:00:20|28.81|26.89|29.05|27.13|29.05|27.13|28.81|26.89|0
1646042430000|2022-02-28 10:00:30|28.94|27.02|28.92|27|28.94|27.02|28.89|26.97|0
1646042440000|2022-02-28 10:00:40|28.89|26.97|28.81|26.89|29|27.08|28.81|26.89|0
1646042450000|2022-02-28 10:00:50|28.92|27|29.08|27.16|29.08|27.16|28.92|27|0
1646042460000|2022-02-28 10:01:00|29|27.08|29.03|27.11|29.08|27.16|29|27.08|0
1646042470000|2022-02-28 10:01:10|29.05|27.13|29|27.08|29.08|27.16|29|27.08|0
1646042480000|2022-02-28 10:01:20|29.05|27.13|29.22|27.3|29.22|27.3|29.05|27.13|0
1646042490000|2022-02-28 10:01:30|29.3|27.38|29.27|27.35|29.3|27.38|29.27|27.35|0
1646042500000|2022-02-28 10:01:40|29.22|27.3|29.22|27.3|29.22|27.3|29.19|27.27|0
1646042510000|2022-02-28 10:01:50|29.19|27.27|29|27.08|29.19|27.27|29|27.08|0
1646042520000|2022-02-28 10:02:00|28.97|27.05|29.22|27.3|29.22|27.3|28.97|27.05|0
1646042530000|2022-02-28 10:02:10|29.16|27.24|29.22|27.3|29.22|27.3|29.16|27.24|0
1646042540000|2022-02-28 10:02:20|29.77|27.85|29.52|27.6|29.83|27.91|29.52|27.6|0
1646042550000|2022-02-28 10:02:30|29.38|27.46|29.33|27.41|29.38|27.46|29.33|27.41|0
1646042560000|2022-02-28 10:02:40|29.35|27.43|29.35|27.43|29.35|27.43|29.3|27.38|0
1646042570000|2022-02-28 10:02:50|29.41|27.49|29.33|27.41|29.41|27.49|29.3|27.38|0
1646042580000|2022-02-28 10:03:00|29.27|27.35|29.21|27.29|29.27|27.35|29.19|27.27|0
1646042590000|2022-02-28 10:03:10|29.38|27.46|29.33|27.41|29.38|27.46|29.33|27.41|0
1646042600000|2022-02-28 10:03:20|29.35|27.43|29.44|27.52|29.44|27.52|29.35|27.43|0
1646042610000|2022-02-28 10:03:30|29.46|27.54|29.44|27.52|29.46|27.54|29.44|27.52|0
1646042620000|2022-02-28 10:03:40|29.49|27.57|29.32|27.4|29.49|27.57|29.32|27.4|0
1646042630000|2022-02-28 10:03:50|29.3|27.38|29.27|27.35|29.3|27.38|29.24|27.32|0
1646042640000|2022-02-28 10:04:00|29.21|27.29|29.32|27.4|29.32|27.4|29.19|27.27|0
1646042650000|2022-02-28 10:04:10|29.24|27.32|29.38|27.46|29.41|27.49|29.24|27.32|0
1646042660000|2022-02-28 10:04:20|29.41|27.49|29.32|27.4|29.41|27.49|29.32|27.4|0
1646042670000|2022-02-28 10:04:30|29.3|27.38|29.27|27.35|29.35|27.43|29.27|27.35|0
1646042680000|2022-02-28 10:04:40|29.24|27.32|29.24|27.32|29.24|27.32|29.21|27.29|0
1646042690000|2022-02-28 10:04:50|29.19|27.27|29.05|27.13|29.19|27.27|29.05|27.13|0
1646042700000|2022-02-28 10:05:00|28.97|27.05|28.94|27.02|28.97|27.05|28.94|27.02|0
1646042710000|2022-02-28 10:05:10|28.91|26.99|28.86|26.94|28.91|26.99|28.86|26.94|0
1646042720000|2022-02-28 10:05:20|28.83|26.91|28.86|26.94|28.86|26.94|28.83|26.91|0
1646042730000|2022-02-28 10:05:30|28.8|26.88|28.83|26.91|28.83|26.91|28.77|26.85|0
1646042740000|2022-02-28 10:05:40|28.88|26.96|29.02|27.1|29.07|27.15|28.88|26.96|0
1646042750000|2022-02-28 10:05:50|28.91|26.99|28.94|27.02|28.94|27.02|28.88|26.96|0
1646042760000|2022-02-28 10:06:00|29.13|27.21|29.78|27.86|29.9|27.98|29.13|27.21|0
1646042770000|2022-02-28 10:06:10|29.84|27.92|29.9|27.98|29.9|27.98|29.84|27.92|0
1646042780000|2022-02-28 10:06:20|29.87|27.95|29.78|27.86|29.87|27.95|29.78|27.86|0
1646042790000|2022-02-28 10:06:30|29.62|27.7|29.59|27.67|29.62|27.7|29.56|27.64|0
1646042800000|2022-02-28 10:06:40|29.65|27.73|29.59|27.67|29.65|27.73|29.59|27.67|0
1646042810000|2022-02-28 10:06:50|29.53|27.61|29.56|27.64|29.56|27.64|29.45|27.53|0
1646042820000|2022-02-28 10:07:00|29.62|27.7|29.56|27.64|29.67|27.75|29.56|27.64|0
1646042830000|2022-02-28 10:07:10|29.53|27.61|29.48|27.56|29.53|27.61|29.48|27.56|0
1646042840000|2022-02-28 10:07:20|29.42|27.5|29.45|27.53|29.45|27.53|29.39|27.47|0
1646042850000|2022-02-28 10:07:30|29.62|27.7|29.62|27.7|29.7|27.78|29.62|27.7|0
1646042860000|2022-02-28 10:07:40|29.67|27.75|29.5|27.58|29.67|27.75|29.5|27.58|0
1646042870000|2022-02-28 10:07:50|29.53|27.61|29.45|27.53|29.53|27.61|29.45|27.53|0
1646042880000|2022-02-28 10:08:00|29.42|27.5|29.48|27.56|29.48|27.56|29.42|27.5|0
1646042890000|2022-02-28 10:08:10|29.39|27.47|29.45|27.53|29.45|27.53|29.37|27.45|0
1646042900000|2022-02-28 10:08:20|29.42|27.5|29.31|27.39|29.42|27.5|29.31|27.39|0
1646042910000|2022-02-28 10:08:30|29.28|27.36|29.26|27.34|29.31|27.39|29.26|27.34|0
1646042920000|2022-02-28 10:08:40|29.23|27.31|29.06|27.14|29.23|27.31|29.04|27.12|0
1646042930000|2022-02-28 10:08:50|29.01|27.09|28.93|27.01|29.01|27.09|28.9|26.98|0
1646042940000|2022-02-28 10:09:00|28.9|26.98|28.82|26.9|28.9|26.98|28.82|26.9|0
1646042950000|2022-02-28 10:09:10|28.79|26.87|28.87|26.95|28.87|26.95|28.79|26.87|0
1646042960000|2022-02-28 10:09:20|28.84|26.92|28.82|26.9|28.87|26.95|28.82|26.9|0
1646042970000|2022-02-28 10:09:30|28.84|26.92|28.76|26.84|28.84|26.92|28.74|26.82|0
1646042980000|2022-02-28 10:09:40|28.79|26.87|28.74|26.82|28.79|26.87|28.74|26.82|0
1646042990000|2022-02-28 10:09:50|28.68|26.76|28.71|26.79|28.74|26.82|28.68|26.76|0
1646043000000|2022-02-28 10:10:00|28.65|26.73|28.73|26.81|28.73|26.81|28.57|26.65|0
1646043010000|2022-02-28 10:10:10|28.79|26.87|28.65|26.73|28.79|26.87|28.65|26.73|0
1646043020000|2022-02-28 10:10:20|28.68|26.76|28.65|26.73|28.68|26.76|28.57|26.65|0
1646043030000|2022-02-28 10:10:30|28.57|26.65|28.44|26.52|28.57|26.65|28.44|26.52|0
1646043040000|2022-02-28 10:10:40|28.41|26.49|28.28|26.36|28.41|26.49|28.28|26.36|0
1646043050000|2022-02-28 10:10:50|28.14|26.22|28.01|26.09|28.14|26.22|28.01|26.09|0
1646043060000|2022-02-28 10:11:00|28.09|26.17|28.01|26.09|28.09|26.17|28.01|26.09|0
1646043070000|2022-02-28 10:11:10|28.06|26.14|28.14|26.22|28.14|26.22|28.06|26.14|0
1646043080000|2022-02-28 10:11:20|28.2|26.28|28.2|26.28|28.22|26.3|28.17|26.25|0
1646043090000|2022-02-28 10:11:30|28.22|26.3|28.14|26.22|28.22|26.3|28.14|26.22|0
1646043100000|2022-02-28 10:11:40|28.12|26.2|28.14|26.22|28.14|26.22|28.06|26.14|0
1646043120000|2022-02-28 10:12:00|28.19|26.27|28.17|26.25|28.19|26.27|28.17|26.25|0
1646043130000|2022-02-28 10:12:10|28.09|26.17|28.14|26.22|28.14|26.22|28.03|26.11|0
1646043140000|2022-02-28 10:12:20|28.11|26.19|28.11|26.19|28.11|26.19|28.09|26.17|0
1646043150000|2022-02-28 10:12:30|28.19|26.27|28.09|26.17|28.22|26.3|28.09|26.17|0
1646043160000|2022-02-28 10:12:40|28.11|26.19|28.09|26.17|28.11|26.19|28.06|26.14|0
1646043170000|2022-02-28 10:12:50|28.17|26.25|28.03|26.11|28.17|26.25|28.03|26.11|0
1646043180000|2022-02-28 10:13:00|28.09|26.17|28.01|26.09|28.09|26.17|28.01|26.09|0
1646043190000|2022-02-28 10:13:10|28.03|26.11|28.11|26.19|28.11|26.19|28.03|26.11|0
1646043200000|2022-02-28 10:13:20|28.14|26.22|28.3|26.38|28.3|26.38|28.14|26.22|0
1646043210000|2022-02-28 10:13:30|28.38|26.46|28.33|26.41|28.38|26.46|28.3|26.38|0
1646043220000|2022-02-28 10:13:40|28.3|26.38|28.41|26.49|28.41|26.49|28.3|26.38|0
1646043230000|2022-02-28 10:13:50|28.46|26.54|28.6|26.68|28.6|26.68|28.38|26.46|0
1646043240000|2022-02-28 10:14:00|28.65|26.73|28.7|26.78|28.78|26.86|28.65|26.73|0
1646043250000|2022-02-28 10:14:10|28.76|26.84|28.7|26.78|28.76|26.84|28.7|26.78|0
1646043260000|2022-02-28 10:14:20|28.51|26.59|28.35|26.43|28.57|26.65|28.35|26.43|0
1646043270000|2022-02-28 10:14:30|28.49|26.57|28.41|26.49|28.49|26.57|28.41|26.49|0
1646043280000|2022-02-28 10:14:40|28.46|26.54|28.51|26.59|28.51|26.59|28.46|26.54|0
1646043290000|2022-02-28 10:14:50|28.57|26.65|28.65|26.73|28.65|26.73|28.57|26.65|0
1646043300000|2022-02-28 10:15:00|28.57|26.65|28.46|26.54|28.59|26.67|28.46|26.54|0
1646043310000|2022-02-28 10:15:10|28.57|26.65|28.51|26.59|28.57|26.65|28.49|26.57|0
1646043320000|2022-02-28 10:15:20|28.46|26.54|28.62|26.7|28.62|26.7|28.4|26.48|0
1646043330000|2022-02-28 10:15:30|28.73|26.81|28.76|26.84|28.81|26.89|28.73|26.81|0
1646043340000|2022-02-28 10:15:40|28.84|26.92|29|27.08|29|27.08|28.84|26.92|0
1646043350000|2022-02-28 10:15:50|28.94|27.02|28.92|27|28.97|27.05|28.92|27|0
1646043360000|2022-02-28 10:16:00|28.89|26.97|28.94|27.02|28.94|27.02|28.78|26.86|0
1646043370000|2022-02-28 10:16:10|28.92|27|28.67|26.75|28.94|27.02|28.67|26.75|0
1646043380000|2022-02-28 10:16:20|28.7|26.78|28.84|26.92|28.84|26.92|28.7|26.78|0
1646043390000|2022-02-28 10:16:30|28.83|26.91|28.81|26.89|28.83|26.91|28.78|26.86|0
1646043400000|2022-02-28 10:16:40|28.86|26.94|28.73|26.81|28.86|26.94|28.73|26.81|0
1646043410000|2022-02-28 10:16:50|28.78|26.86|28.65|26.73|28.78|26.86|28.65|26.73|0
1646043420000|2022-02-28 10:17:00|28.73|26.81|28.89|26.97|28.89|26.97|28.73|26.81|0
1646043430000|2022-02-28 10:17:10|28.94|27.02|29.05|27.13|29.05|27.13|28.94|27.02|0
1646043440000|2022-02-28 10:17:20|29|27.08|28.73|26.81|29|27.08|28.73|26.81|0
1646043450000|2022-02-28 10:17:30|28.67|26.75|28.56|26.64|28.73|26.81|28.56|26.64|0
1646043460000|2022-02-28 10:17:40|28.54|26.62|28.72|26.8|28.72|26.8|28.54|26.62|0
1646043470000|2022-02-28 10:17:50|28.56|26.64|28.72|26.8|28.72|26.8|28.56|26.64|0
1646043480000|2022-02-28 10:18:00|28.83|26.91|28.92|27|28.92|27|28.78|26.86|0
1646043490000|2022-02-28 10:18:10|28.86|26.94|29.05|27.13|29.05|27.13|28.86|26.94|0
1646043500000|2022-02-28 10:18:20|28.86|26.94|28.83|26.91|28.86|26.94|28.81|26.89|0
1646043510000|2022-02-28 10:18:30|28.81|26.89|28.89|26.97|28.89|26.97|28.81|26.89|0
1646043520000|2022-02-28 10:18:40|28.59|26.67|28.43|26.51|28.59|26.67|28.43|26.51|0
1646043530000|2022-02-28 10:18:50|28.45|26.53|28.72|26.8|28.72|26.8|28.45|26.53|0
1646043540000|2022-02-28 10:19:00|28.75|26.83|28.78|26.86|28.78|26.86|28.75|26.83|0
1646043550000|2022-02-28 10:19:10|28.72|26.8|28.83|26.91|28.86|26.94|28.72|26.8|0
1646043560000|2022-02-28 10:19:20|28.89|26.97|28.83|26.91|28.89|26.97|28.83|26.91|0
1646043570000|2022-02-28 10:19:30|28.78|26.86|28.64|26.72|28.78|26.86|28.64|26.72|0
1646043580000|2022-02-28 10:19:40|28.56|26.64|28.51|26.59|28.56|26.64|28.51|26.59|0
1646043590000|2022-02-28 10:19:50|28.45|26.53|28.56|26.64|28.56|26.64|28.45|26.53|0
1646043600000|2022-02-28 10:20:00|28.72|26.8|28.51|26.59|28.72|26.8|28.51|26.59|0
1646043610000|2022-02-28 10:20:10|28.45|26.53|28.48|26.56|28.48|26.56|28.43|26.51|0
1646043620000|2022-02-28 10:20:20|28.56|26.64|28.67|26.75|28.67|26.75|28.56|26.64|0
1646043630000|2022-02-28 10:20:30|28.56|26.64|28.51|26.59|28.56|26.64|28.51|26.59|0
1646043640000|2022-02-28 10:20:40|28.53|26.61|28.8|26.88|28.83|26.91|28.53|26.61|0
1646043650000|2022-02-28 10:20:50|28.72|26.8|28.67|26.75|28.72|26.8|28.67|26.75|0
1646043660000|2022-02-28 10:21:00|28.61|26.69|28.56|26.64|28.61|26.69|28.5|26.58|0
1646043670000|2022-02-28 10:21:10|28.67|26.75|28.5|26.58|28.67|26.75|28.5|26.58|0
1646043680000|2022-02-28 10:21:20|28.56|26.64|28.45|26.53|28.56|26.64|28.45|26.53|0
1646043690000|2022-02-28 10:21:30|28.42|26.5|28.48|26.56|28.48|26.56|28.4|26.48|0
1646043700000|2022-02-28 10:21:40|28.34|26.42|28.53|26.61|28.53|26.61|28.34|26.42|0
1646043710000|2022-02-28 10:21:50|28.67|26.75|28.59|26.67|28.67|26.75|28.59|26.67|0
1646043720000|2022-02-28 10:22:00|28.5|26.58|28.4|26.48|28.5|26.58|28.4|26.48|0
1646043730000|2022-02-28 10:22:10|28.29|26.37|28.4|26.48|28.4|26.48|28.29|26.37|0
1646043740000|2022-02-28 10:22:20|28.45|26.53|28.34|26.42|28.45|26.53|28.34|26.42|0
1646043750000|2022-02-28 10:22:30|28.56|26.64|28.8|26.88|28.8|26.88|28.5|26.58|0
1646043760000|2022-02-28 10:22:40|28.88|26.96|28.83|26.91|28.91|26.99|28.83|26.91|0
1646043770000|2022-02-28 10:22:50|28.66|26.74|28.5|26.58|28.66|26.74|28.5|26.58|0
1646043780000|2022-02-28 10:23:00|28.48|26.56|28.5|26.58|28.5|26.58|28.34|26.42|0
1646043790000|2022-02-28 10:23:10|28.8|26.88|28.88|26.96|28.88|26.96|28.72|26.8|0
1646043800000|2022-02-28 10:23:20|28.83|26.91|28.83|26.91|28.83|26.91|28.83|26.91|0
1646043810000|2022-02-28 10:23:30|28.8|26.88|28.72|26.8|28.8|26.88|28.66|26.74|0
1646043820000|2022-02-28 10:23:40|28.64|26.72|28.72|26.8|28.77|26.85|28.53|26.61|0
1646043830000|2022-02-28 10:23:50|28.66|26.74|28.91|26.99|28.91|26.99|28.66|26.74|0
1646043840000|2022-02-28 10:24:00|28.85|26.93|28.74|26.82|28.88|26.96|28.74|26.82|0
1646043850000|2022-02-28 10:24:10|28.72|26.8|28.66|26.74|28.72|26.8|28.66|26.74|0
1646043860000|2022-02-28 10:24:20|28.72|26.8|28.64|26.72|28.72|26.8|28.64|26.72|0
1646043870000|2022-02-28 10:24:30|28.66|26.74|28.82|26.9|28.82|26.9|28.58|26.66|0
1646043880000|2022-02-28 10:24:40|28.88|26.96|29.32|27.4|29.32|27.4|28.88|26.96|0
1646043890000|2022-02-28 10:24:50|29.37|27.45|29.32|27.4|29.37|27.45|29.29|27.37|0
1646043900000|2022-02-28 10:25:00|29.37|27.45|29.07|27.15|29.37|27.45|29.04|27.12|0
1646043910000|2022-02-28 10:25:10|29.04|27.12|29.12|27.2|29.12|27.2|29.02|27.1|0
1646043920000|2022-02-28 10:25:20|29.15|27.23|29.1|27.18|29.15|27.23|28.99|27.07|0
1646043930000|2022-02-28 10:25:30|29.12|27.2|29.04|27.12|29.15|27.23|29.04|27.12|0
1646043940000|2022-02-28 10:25:40|29.15|27.23|29.1|27.18|29.15|27.23|28.99|27.07|0
1646043950000|2022-02-28 10:25:50|29.21|27.29|29.1|27.18|29.21|27.29|29.1|27.18|0
1646043960000|2022-02-28 10:26:00|29.23|27.31|29.23|27.31|29.23|27.31|29.23|27.31|0
1646043970000|2022-02-28 10:26:10|28.93|27.01|28.93|27.01|28.99|27.07|28.91|26.99|0
1646043980000|2022-02-28 10:26:20|28.85|26.93|29.09|27.17|29.09|27.17|28.85|26.93|0
1646043990000|2022-02-28 10:26:30|29.15|27.23|28.82|26.9|29.15|27.23|28.82|26.9|0
1646044000000|2022-02-28 10:26:40|28.88|26.96|28.88|26.96|28.88|26.96|28.88|26.96|0
1646044010000|2022-02-28 10:26:50|28.8|26.88|28.77|26.85|28.88|26.96|28.77|26.85|0
1646044020000|2022-02-28 10:27:00|28.85|26.93|28.82|26.9|28.85|26.93|28.77|26.85|0
1646044030000|2022-02-28 10:27:10|28.77|26.85|28.82|26.9|28.82|26.9|28.77|26.85|0
1646044040000|2022-02-28 10:27:20|29.01|27.09|28.96|27.04|29.04|27.12|28.96|27.04|0
1646044050000|2022-02-28 10:27:30|28.98|27.06|28.98|27.06|29.09|27.17|28.98|27.06|0
1646044060000|2022-02-28 10:27:40|29.01|27.09|29.09|27.17|29.09|27.17|28.96|27.04|0
1646044070000|2022-02-28 10:27:50|29.12|27.2|29.15|27.23|29.2|27.28|29.12|27.2|0
1646044080000|2022-02-28 10:28:00|29.2|27.28|29.09|27.17|29.2|27.28|29.09|27.17|0
1646044090000|2022-02-28 10:28:10|28.96|27.04|28.9|26.98|28.96|27.04|28.87|26.95|0
1646044100000|2022-02-28 10:28:20|28.77|26.85|28.58|26.66|28.77|26.85|28.58|26.66|0
1646044110000|2022-02-28 10:28:30|28.6|26.68|28.6|26.68|28.66|26.74|28.6|26.68|0
1646044120000|2022-02-28 10:28:40|28.66|26.74|28.58|26.66|28.71|26.79|28.58|26.66|0
1646044130000|2022-02-28 10:28:50|28.47|26.55|28.2|26.28|28.47|26.55|28.2|26.28|0
1646044140000|2022-02-28 10:29:00|28.25|26.33|28.28|26.36|28.28|26.36|28.17|26.25|0
1646044150000|2022-02-28 10:29:10|28.23|26.31|28.23|26.31|28.28|26.36|28.23|26.31|0
1646044160000|2022-02-28 10:29:20|28.17|26.25|28.28|26.36|28.28|26.36|28.15|26.23|0
1646044170000|2022-02-28 10:29:30|28.07|26.15|28.04|26.12|28.12|26.2|28.04|26.12|0
1646044180000|2022-02-28 10:29:40|27.91|25.99|27.91|25.99|27.91|25.99|27.8|25.88|0
1646044190000|2022-02-28 10:29:50|27.88|25.96|27.93|26.01|28.01|26.09|27.88|25.96|0
1646044200000|2022-02-28 10:30:00|27.91|25.99|27.88|25.96|27.91|25.99|27.85|25.93|0
1646044210000|2022-02-28 10:30:10|27.56|25.64|27.59|25.67|27.64|25.72|27.56|25.64|0
1646044220000|2022-02-28 10:30:20|27.62|25.7|27.64|25.72|27.67|25.75|27.62|25.7|0
1646044230000|2022-02-28 10:30:30|27.62|25.7|27.54|25.62|27.62|25.7|27.54|25.62|0
1646044240000|2022-02-28 10:30:40|27.48|25.56|27.3|25.38|27.48|25.56|27.25|25.33|0
1646044250000|2022-02-28 10:30:50|27.15|25.23|26.96|25.04|27.15|25.23|26.96|25.04|0
1646044260000|2022-02-28 10:31:00|27.04|25.12|27.09|25.17|27.15|25.23|27.01|25.09|0
1646044270000|2022-02-28 10:31:10|27.17|25.25|27.12|25.2|27.17|25.25|27.12|25.2|0
1646044280000|2022-02-28 10:31:20|27.22|25.3|27.33|25.41|27.41|25.49|27.22|25.3|0
1646044290000|2022-02-28 10:31:30|27.3|25.38|27.25|25.33|27.3|25.38|27.25|25.33|0
1646044300000|2022-02-28 10:31:40|27.27|25.35|27.27|25.35|27.33|25.41|27.27|25.35|0
1646044310000|2022-02-28 10:31:50|27.38|25.46|27.48|25.56|27.53|25.61|27.38|25.46|0
1646044320000|2022-02-28 10:32:00|27.59|25.67|27.53|25.61|27.64|25.72|27.53|25.61|0
1646044330000|2022-02-28 10:32:10|27.59|25.67|27.64|25.72|27.64|25.72|27.53|25.61|0
1646044340000|2022-02-28 10:32:20|27.69|25.77|27.69|25.77|27.69|25.77|27.69|25.77|0
1646044350000|2022-02-28 10:32:30|27.74|25.82|27.74|25.82|27.77|25.85|27.74|25.82|0
1646044360000|2022-02-28 10:32:40|27.64|25.72|27.98|26.06|27.98|26.06|27.64|25.72|0
1646044370000|2022-02-28 10:32:50|28.01|26.09|27.98|26.06|28.01|26.09|27.98|26.06|0
1646044380000|2022-02-28 10:33:00|27.95|26.03|28.17|26.25|28.17|26.25|27.95|26.03|0
1646044390000|2022-02-28 10:33:10|28.25|26.33|28.41|26.49|28.41|26.49|28.22|26.3|0
1646044400000|2022-02-28 10:33:20|28.49|26.57|28.49|26.57|28.54|26.62|28.49|26.57|0
1646044410000|2022-02-28 10:33:30|28.54|26.62|28.54|26.62|28.54|26.62|28.54|26.62|0
1646044420000|2022-02-28 10:33:40|28.46|26.54|28.62|26.7|28.62|26.7|28.46|26.54|0
1646044430000|2022-02-28 10:33:50|28.65|26.73|28.6|26.68|28.65|26.73|28.6|26.68|0
1646044440000|2022-02-28 10:34:00|28.65|26.73|28.54|26.62|28.65|26.73|28.54|26.62|0
1646044450000|2022-02-28 10:34:10|28.52|26.6|28.6|26.68|28.6|26.68|28.52|26.6|0
1646044460000|2022-02-28 10:34:20|28.57|26.65|28.62|26.7|28.62|26.7|28.57|26.65|0
1646044470000|2022-02-28 10:34:30|28.65|26.73|28.46|26.54|28.65|26.73|28.46|26.54|0
1646044480000|2022-02-28 10:34:40|28.54|26.62|28.73|26.81|28.73|26.81|28.54|26.62|0
1646044490000|2022-02-28 10:34:50|28.7|26.78|28.65|26.73|28.7|26.78|28.54|26.62|0
1646044500000|2022-02-28 10:35:00|28.59|26.67|28.33|26.41|28.59|26.67|28.33|26.41|0
1646044510000|2022-02-28 10:35:10|28.38|26.46|28.33|26.41|28.38|26.46|28.22|26.3|0
1646044520000|2022-02-28 10:35:20|28.35|26.43|28.38|26.46|28.38|26.46|28.35|26.43|0
1646044530000|2022-02-28 10:35:30|28.49|26.57|28.54|26.62|28.68|26.76|28.49|26.57|0
1646044540000|2022-02-28 10:35:40|28.57|26.65|29.54|27.62|29.54|27.62|28.57|26.65|0
1646044550000|2022-02-28 10:35:50|29.37|27.45|29.06|27.14|29.37|27.45|29.06|27.14|0
1646044560000|2022-02-28 10:36:00|28.95|27.03|28.79|26.87|28.95|27.03|28.79|26.87|0
1646044570000|2022-02-28 10:36:10|28.76|26.84|28.73|26.81|28.79|26.87|28.73|26.81|0
1646044580000|2022-02-28 10:36:20|28.82|26.9|28.82|26.9|28.82|26.9|28.76|26.84|0
1646044590000|2022-02-28 10:36:30|28.92|27|28.95|27.03|28.98|27.06|28.92|27|0
1646044600000|2022-02-28 10:36:40|29.03|27.11|28.95|27.03|29.03|27.11|28.92|27|0
1646044610000|2022-02-28 10:36:50|29|27.08|28.92|27|29|27.08|28.92|27|0
1646044620000|2022-02-28 10:37:00|28.89|26.97|29.03|27.11|29.03|27.11|28.89|26.97|0
1646044630000|2022-02-28 10:37:10|29|27.08|28.98|27.06|29|27.08|28.98|27.06|0
1646044640000|2022-02-28 10:37:20|29.06|27.14|29.11|27.19|29.11|27.19|29.03|27.11|0
1646044650000|2022-02-28 10:37:30|29.03|27.11|29.03|27.11|29.06|27.14|29|27.08|0
1646044660000|2022-02-28 10:37:40|29|27.08|28.89|26.97|29|27.08|28.87|26.95|0
1646044670000|2022-02-28 10:37:50|28.81|26.89|28.87|26.95|28.87|26.95|28.68|26.76|0
1646044680000|2022-02-28 10:38:00|28.84|26.92|28.78|26.86|28.84|26.92|28.78|26.86|0
1646044690000|2022-02-28 10:38:10|28.87|26.95|28.78|26.86|28.87|26.95|28.78|26.86|0
1646044700000|2022-02-28 10:38:20|28.81|26.89|28.65|26.73|28.81|26.89|28.57|26.65|0
1646044710000|2022-02-28 10:38:30|28.6|26.68|28.41|26.49|28.6|26.68|28.41|26.49|0
1646044720000|2022-02-28 10:38:40|28.3|26.38|28.35|26.43|28.44|26.52|28.3|26.38|0
1646044730000|2022-02-28 10:38:50|28.41|26.49|28.41|26.49|28.46|26.54|28.41|26.49|0
1646044740000|2022-02-28 10:39:00|28.44|26.52|28.44|26.52|28.44|26.52|28.35|26.43|0
1646044750000|2022-02-28 10:39:10|28.89|26.97|29.03|27.11|29.03|27.11|28.89|26.97|0
1646044760000|2022-02-28 10:39:20|28.95|27.03|28.95|27.03|28.95|27.03|28.84|26.92|0
1646044780000|2022-02-28 10:39:40|28.97|27.05|29|27.08|29|27.08|28.95|27.03|0
1646044790000|2022-02-28 10:39:50|29.03|27.11|29.11|27.19|29.11|27.19|29.03|27.11|0
1646044800000|2022-02-28 10:40:00|29.33|27.41|29.41|27.49|29.41|27.49|29.3|27.38|0
1646044810000|2022-02-28 10:40:10|29.46|27.54|29.3|27.38|29.49|27.57|29.3|27.38|0
1646044820000|2022-02-28 10:40:20|29.35|27.43|29.08|27.16|29.35|27.43|29.05|27.13|0
1646044830000|2022-02-28 10:40:30|29.05|27.13|29|27.08|29.08|27.16|29|27.08|0
1646044840000|2022-02-28 10:40:40|28.89|26.97|28.89|26.97|28.97|27.05|28.89|26.97|0
1646044850000|2022-02-28 10:40:50|28.92|27|28.92|27|28.92|27|28.92|27|0
1646044860000|2022-02-28 10:41:00|28.94|27.02|28.89|26.97|28.94|27.02|28.89|26.97|0
1646044870000|2022-02-28 10:41:10|28.86|26.94|28.94|27.02|28.94|27.02|28.86|26.94|0
1646044880000|2022-02-28 10:41:20|28.89|26.97|29.22|27.3|29.22|27.3|28.89|26.97|0
1646044890000|2022-02-28 10:41:30|28.89|26.97|29|27.08|29.11|27.19|28.89|26.97|0
1646044900000|2022-02-28 10:41:40|29.11|27.19|29.16|27.24|29.16|27.24|29.05|27.13|0
1646044910000|2022-02-28 10:41:50|29.21|27.29|29.27|27.35|29.27|27.35|29.21|27.29|0
1646044920000|2022-02-28 10:42:00|29.05|27.13|29.16|27.24|29.16|27.24|29.05|27.13|0
1646044930000|2022-02-28 10:42:10|29.27|27.35|29.21|27.29|29.3|27.38|29.21|27.29|0
1646044940000|2022-02-28 10:42:20|29.11|27.19|29.1|27.18|29.13|27.21|29.1|27.18|0
1646044950000|2022-02-28 10:42:30|29.24|27.32|29.32|27.4|29.32|27.4|29.24|27.32|0
1646044960000|2022-02-28 10:42:40|29.3|27.38|29.43|27.51|29.43|27.51|29.3|27.38|0
1646044970000|2022-02-28 10:42:50|29.49|27.57|29.49|27.57|29.49|27.57|29.38|27.46|0
1646044980000|2022-02-28 10:43:00|29.43|27.51|29.27|27.35|29.43|27.51|29.27|27.35|0
1646044990000|2022-02-28 10:43:10|29.32|27.4|29.32|27.4|29.32|27.4|29.27|27.35|0
1646045000000|2022-02-28 10:43:20|29.38|27.46|29.35|27.43|29.38|27.46|29.35|27.43|0
1646045010000|2022-02-28 10:43:30|29.32|27.4|29.54|27.62|29.54|27.62|29.32|27.4|0
1646045020000|2022-02-28 10:43:40|29.6|27.68|29.46|27.54|29.6|27.68|29.46|27.54|0
1646045030000|2022-02-28 10:43:50|29.49|27.57|29.6|27.68|29.6|27.68|29.43|27.51|0
1646045040000|2022-02-28 10:44:00|29.63|27.71|29.76|27.84|29.82|27.9|29.63|27.71|0
1646045050000|2022-02-28 10:44:10|29.71|27.79|29.93|28.01|29.96|28.04|29.71|27.79|0
1646045060000|2022-02-28 10:44:20|30.04|28.12|29.93|28.01|30.04|28.12|29.93|28.01|0
1646045070000|2022-02-28 10:44:30|30.01|28.09|29.98|28.06|30.1|28.18|29.98|28.06|0
1646045080000|2022-02-28 10:44:40|30.1|28.18|30.01|28.09|30.12|28.2|30.01|28.09|0
1646045090000|2022-02-28 10:44:50|29.98|28.06|29.98|28.06|30.04|28.12|29.98|28.06|0
1646045100000|2022-02-28 10:45:00|30.07|28.15|30.12|28.2|30.12|28.2|30.07|28.15|0
1646045110000|2022-02-28 10:45:10|30.21|28.29|30.15|28.23|30.21|28.29|30.15|28.23|0
1646045120000|2022-02-28 10:45:20|30.21|28.29|30.26|28.34|30.26|28.34|30.21|28.29|0
1646045130000|2022-02-28 10:45:30|30.35|28.43|30.15|28.23|30.35|28.43|30.15|28.23|0
1646045140000|2022-02-28 10:45:40|30.09|28.17|29.96|28.04|30.15|28.23|29.96|28.04|0
1646045150000|2022-02-28 10:45:50|30.07|28.15|30.04|28.12|30.09|28.17|30.04|28.12|0
1646045160000|2022-02-28 10:46:00|29.93|28.01|29.98|28.06|30.01|28.09|29.93|28.01|0
1646045170000|2022-02-28 10:46:10|30.04|28.12|30.15|28.23|30.15|28.23|30.04|28.12|0
1646045180000|2022-02-28 10:46:20|30.29|28.37|30.37|28.45|30.37|28.45|30.29|28.37|0
1646045190000|2022-02-28 10:46:30|30.32|28.4|30.21|28.29|30.37|28.45|30.21|28.29|0
1646045200000|2022-02-28 10:46:40|30.26|28.34|30.32|28.4|30.32|28.4|30.26|28.34|0
1646045210000|2022-02-28 10:46:50|30.88|28.96|30.86|28.94|30.88|28.96|30.74|28.82|0
1646045220000|2022-02-28 10:47:00|30.74|28.82|31|29.08|31|29.08|30.74|28.82|0
1646045230000|2022-02-28 10:47:10|30.94|29.02|30.91|28.99|31.05|29.13|30.86|28.94|0
1646045240000|2022-02-28 10:47:20|30.83|28.91|30.83|28.91|30.86|28.94|30.8|28.88|0
1646045250000|2022-02-28 10:47:30|30.8|28.88|30.8|28.88|30.8|28.88|30.8|28.88|0
1646045260000|2022-02-28 10:47:40|30.83|28.91|30.8|28.88|30.86|28.94|30.8|28.88|0
1646045270000|2022-02-28 10:47:50|30.91|28.99|30.91|28.99|31|29.08|30.88|28.96|0
1646045280000|2022-02-28 10:48:00|30.97|29.05|30.91|28.99|30.97|29.05|30.88|28.96|0
1646045290000|2022-02-28 10:48:10|31|29.08|31|29.08|31.03|29.11|31|29.08|0
1646045300000|2022-02-28 10:48:20|31.05|29.13|31.11|29.19|31.11|29.19|31.05|29.13|0
1646045310000|2022-02-28 10:48:30|31.26|29.34|31.03|29.11|31.26|29.34|31.03|29.11|0
1646045320000|2022-02-28 10:48:40|31.08|29.16|30.91|28.99|31.08|29.16|30.91|28.99|0
1646045330000|2022-02-28 10:48:50|30.88|28.96|31.05|29.13|31.05|29.13|30.88|28.96|0
1646045340000|2022-02-28 10:49:00|31.11|29.19|31.31|29.39|31.31|29.39|31.11|29.19|0
1646045350000|2022-02-28 10:49:10|31.28|29.36|31.34|29.42|31.34|29.42|31.28|29.36|0
1646045360000|2022-02-28 10:49:20|31.37|29.45|31.43|29.51|31.43|29.51|31.37|29.45|0
1646045370000|2022-02-28 10:49:30|31.48|29.56|31.48|29.56|31.57|29.65|31.48|29.56|0
1646045380000|2022-02-28 10:49:40|31.43|29.51|31.57|29.65|31.69|29.77|31.43|29.51|0
1646045390000|2022-02-28 10:49:50|31.54|29.62|30.93|29.01|31.54|29.62|30.93|29.01|0
1646045400000|2022-02-28 10:50:00|31.01|29.09|30.93|29.01|31.1|29.18|30.93|29.01|0
1646045410000|2022-02-28 10:50:10|30.58|28.66|30.61|28.69|30.61|28.69|30.58|28.66|0
1646045420000|2022-02-28 10:50:20|30.73|28.81|30.81|28.89|30.81|28.89|30.64|28.72|0
1646045430000|2022-02-28 10:50:30|30.87|28.95|30.84|28.92|30.87|28.95|30.84|28.92|0
1646045440000|2022-02-28 10:50:40|30.81|28.89|30.9|28.98|30.9|28.98|30.81|28.89|0
1646045450000|2022-02-28 10:50:50|30.87|28.95|31.1|29.18|31.1|29.18|30.87|28.95|0
1646045460000|2022-02-28 10:51:00|31.01|29.09|30.98|29.06|31.01|29.09|30.92|29|0
1646045470000|2022-02-28 10:51:10|31.04|29.12|30.87|28.95|31.04|29.12|30.87|28.95|0
1646045480000|2022-02-28 10:51:20|30.92|29|30.98|29.06|31.04|29.12|30.92|29|0
1646045490000|2022-02-28 10:51:30|30.92|29|31.1|29.18|31.1|29.18|30.92|29|0
1646045500000|2022-02-28 10:51:40|31.13|29.21|31.13|29.21|31.13|29.21|31.13|29.21|0
1646045510000|2022-02-28 10:51:50|31.1|29.18|31.1|29.18|31.1|29.18|31.1|29.18|0
1646045520000|2022-02-28 10:52:00|31.07|29.15|30.95|29.03|31.07|29.15|30.95|29.03|0
1646045530000|2022-02-28 10:52:10|30.98|29.06|31.04|29.12|31.04|29.12|30.92|29|0
1646045540000|2022-02-28 10:52:20|31.1|29.18|31.1|29.18|31.13|29.21|31.1|29.18|0
1646045550000|2022-02-28 10:52:30|31.07|29.15|31.04|29.12|31.07|29.15|31.04|29.12|0
1646045560000|2022-02-28 10:52:40|30.92|29|30.86|28.94|30.92|29|30.84|28.92|0
1646045570000|2022-02-28 10:52:50|30.81|28.89|30.81|28.89|30.86|28.94|30.81|28.89|0
1646045580000|2022-02-28 10:53:00|30.75|28.83|30.78|28.86|30.78|28.86|30.75|28.83|0
1646045590000|2022-02-28 10:53:10|30.75|28.83|30.64|28.72|30.75|28.83|30.64|28.72|0
1646045600000|2022-02-28 10:53:20|30.69|28.77|30.86|28.94|30.86|28.94|30.69|28.77|0
1646045610000|2022-02-28 10:53:30|31.01|29.09|30.92|29|31.01|29.09|30.86|28.94|0
1646045620000|2022-02-28 10:53:40|30.95|29.03|31.12|29.2|31.12|29.2|30.95|29.03|0
1646045630000|2022-02-28 10:53:50|31.07|29.15|31.09|29.17|31.12|29.2|31.07|29.15|0
1646045640000|2022-02-28 10:54:00|31.07|29.15|30.81|28.89|31.07|29.15|30.81|28.89|0
1646045650000|2022-02-28 10:54:10|30.92|29|30.98|29.06|30.98|29.06|30.92|29|0
1646045660000|2022-02-28 10:54:20|30.86|28.94|30.81|28.89|30.86|28.94|30.81|28.89|0
1646045670000|2022-02-28 10:54:30|30.86|28.94|30.98|29.06|30.98|29.06|30.86|28.94|0
1646045680000|2022-02-28 10:54:40|30.92|29|31.12|29.2|31.12|29.2|30.92|29|0
1646045690000|2022-02-28 10:54:50|31.06|29.14|31.12|29.2|31.12|29.2|31.06|29.14|0
1646045700000|2022-02-28 10:55:00|31.09|29.17|31.61|29.69|31.61|29.69|31.09|29.17|0
1646045710000|2022-02-28 10:55:10|31.47|29.55|31.41|29.49|31.47|29.55|31.41|29.49|0
1646045720000|2022-02-28 10:55:20|31.38|29.46|31.47|29.55|31.5|29.58|31.38|29.46|0
1646045730000|2022-02-28 10:55:30|31.29|29.37|31.5|29.58|31.5|29.58|31.29|29.37|0
1646045740000|2022-02-28 10:55:40|31.53|29.61|31.5|29.58|31.56|29.64|31.5|29.58|0
1646045750000|2022-02-28 10:55:50|31.47|29.55|31.29|29.37|31.47|29.55|31.29|29.37|0
1646045760000|2022-02-28 10:56:00|31.38|29.46|31.47|29.55|31.47|29.55|31.38|29.46|0
1646045770000|2022-02-28 10:56:10|31.55|29.63|31.47|29.55|31.55|29.63|31.47|29.55|0
1646045780000|2022-02-28 10:56:20|31.5|29.58|31.35|29.43|31.5|29.58|31.35|29.43|0
1646045790000|2022-02-28 10:56:30|31.38|29.46|31.26|29.34|31.38|29.46|31.26|29.34|0
1646045800000|2022-02-28 10:56:40|31.35|29.43|31.18|29.26|31.35|29.43|31.18|29.26|0
1646045810000|2022-02-28 10:56:50|31.38|29.46|31.35|29.43|31.38|29.46|31.32|29.4|0
1646045820000|2022-02-28 10:57:00|31.41|29.49|31.41|29.49|31.55|29.63|31.41|29.49|0
1646045830000|2022-02-28 10:57:10|31.35|29.43|31.09|29.17|31.35|29.43|31.09|29.17|0
1646045840000|2022-02-28 10:57:20|31.03|29.11|30.63|28.71|31.09|29.17|30.63|28.71|0
1646045850000|2022-02-28 10:57:30|30.6|28.68|30.55|28.63|30.72|28.8|30.55|28.63|0
1646045860000|2022-02-28 10:57:40|30.43|28.51|30.46|28.54|30.52|28.6|30.43|28.51|0
1646045870000|2022-02-28 10:57:50|30.43|28.51|30.46|28.54|30.46|28.54|30.37|28.45|0
1646045880000|2022-02-28 10:58:00|30.52|28.6|30.51|28.59|30.52|28.6|30.46|28.54|0
1646045890000|2022-02-28 10:58:10|30.43|28.51|30.4|28.48|30.51|28.59|30.4|28.48|0
1646045900000|2022-02-28 10:58:20|30.23|28.31|30.6|28.68|30.6|28.68|30.23|28.31|0
1646045910000|2022-02-28 10:58:30|30.46|28.54|30.63|28.71|30.63|28.71|30.46|28.54|0
1646045920000|2022-02-28 10:58:40|30.49|28.57|30.74|28.82|30.83|28.91|30.49|28.57|0
1646045930000|2022-02-28 10:58:50|30.89|28.97|31.06|29.14|31.06|29.14|30.89|28.97|0
1646045940000|2022-02-28 10:59:00|31.09|29.17|31.06|29.14|31.12|29.2|31.06|29.14|0
1646045950000|2022-02-28 10:59:10|30.94|29.02|30.97|29.05|30.97|29.05|30.94|29.02|0
1646045960000|2022-02-28 10:59:20|30.91|28.99|30.86|28.94|31|29.08|30.74|28.82|0
1646045970000|2022-02-28 10:59:30|30.97|29.05|31.09|29.17|31.12|29.2|30.97|29.05|0
1646045980000|2022-02-28 10:59:40|30.91|28.99|31|29.08|31.03|29.11|30.91|28.99|0
1646045990000|2022-02-28 10:59:50|31.03|29.11|31.43|29.51|31.43|29.51|31.03|29.11|0
1646046000000|2022-02-28 11:00:00|31.37|29.45|31.2|29.28|31.37|29.45|31.2|29.28|0
1646046010000|2022-02-28 11:00:10|31.26|29.34|31.4|29.48|31.4|29.48|31.26|29.34|0
1646046020000|2022-02-28 11:00:20|31.58|29.66|31.55|29.63|31.58|29.66|31.49|29.57|0
1646046030000|2022-02-28 11:00:30|31.58|29.66|31.72|29.8|31.75|29.83|31.58|29.66|0
1646046040000|2022-02-28 11:00:40|31.7|29.78|31.49|29.57|31.81|29.89|31.49|29.57|0
1646046050000|2022-02-28 11:00:50|31.55|29.63|31.93|30.01|31.93|30.01|31.55|29.63|0
1646046060000|2022-02-28 11:01:00|31.87|29.95|31.87|29.95|31.93|30.01|31.87|29.95|0
1646046070000|2022-02-28 11:01:10|31.81|29.89|31.93|30.01|31.93|30.01|31.81|29.89|0
1646046080000|2022-02-28 11:01:20|32.64|30.72|32.55|30.63|32.64|30.72|32.49|30.57|0
1646046090000|2022-02-28 11:01:30|32.61|30.69|32.73|30.81|32.88|30.96|32.61|30.69|0
1646046100000|2022-02-28 11:01:40|32.88|30.96|32.85|30.93|32.88|30.96|32.82|30.9|0
1646046110000|2022-02-28 11:01:50|32.91|30.99|33.58|31.66|33.67|31.75|32.91|30.99|0
1646046120000|2022-02-28 11:02:00|33.7|31.78|33.46|31.54|33.7|31.78|33.31|31.39|0
1646046130000|2022-02-28 11:02:10|33.37|31.45|33.12|31.2|33.43|31.51|33.12|31.2|0
1646046140000|2022-02-28 11:02:20|33.18|31.26|33.15|31.23|33.18|31.26|33.15|31.23|0
1646046150000|2022-02-28 11:02:30|33.37|31.45|33.09|31.17|33.37|31.45|33.09|31.17|0
1646046160000|2022-02-28 11:02:40|33|31.08|33|31.08|33.12|31.2|33|31.08|0
1646046170000|2022-02-28 11:02:50|33.06|31.14|33.06|31.14|33.09|31.17|33.06|31.14|0
1646046180000|2022-02-28 11:03:00|33.03|31.11|32.97|31.05|33.12|31.2|32.94|31.02|0
1646046190000|2022-02-28 11:03:10|32.88|30.96|32.73|30.81|32.88|30.96|32.73|30.81|0
1646046200000|2022-02-28 11:03:20|32.58|30.66|32.61|30.69|32.64|30.72|32.58|30.66|0
1646046210000|2022-02-28 11:03:30|32.64|30.72|32.76|30.84|32.79|30.87|32.64|30.72|0
1646046220000|2022-02-28 11:03:40|32.73|30.81|32.76|30.84|32.79|30.87|32.73|30.81|0
1646046230000|2022-02-28 11:03:50|32.73|30.81|32.67|30.75|32.73|30.81|32.64|30.72|0
1646046240000|2022-02-28 11:04:00|32.58|30.66|32.43|30.51|32.58|30.66|32.4|30.48|0
1646046250000|2022-02-28 11:04:10|32.28|30.36|32.34|30.42|32.34|30.42|32.28|30.36|0
1646046260000|2022-02-28 11:04:20|32.28|30.36|32.4|30.48|32.4|30.48|32.28|30.36|0
1646046270000|2022-02-28 11:04:30|32.37|30.45|32.13|30.21|32.37|30.45|32.13|30.21|0
1646046280000|2022-02-28 11:04:40|32.04|30.12|32.07|30.15|32.07|30.15|32.04|30.12|0
1646046290000|2022-02-28 11:04:50|32.04|30.12|31.78|29.86|32.04|30.12|31.78|29.86|0
1646046300000|2022-02-28 11:05:00|31.89|29.97|31.98|30.06|31.98|30.06|31.89|29.97|0
1646046310000|2022-02-28 11:05:10|31.95|30.03|31.78|29.86|31.95|30.03|31.78|29.86|0
1646046320000|2022-02-28 11:05:20|31.89|29.97|31.89|29.97|31.89|29.97|31.87|29.95|0
1646046330000|2022-02-28 11:05:30|31.92|30|31.92|30|31.92|30|31.92|30|0
1646046340000|2022-02-28 11:05:40|31.95|30.03|32.04|30.12|32.04|30.12|31.95|30.03|0
1646046350000|2022-02-28 11:05:50|31.72|29.8|31.46|29.54|31.72|29.8|31.46|29.54|0
1646046360000|2022-02-28 11:06:00|31.42|29.5|31.66|29.74|31.66|29.74|31.31|29.39|0
1646046370000|2022-02-28 11:06:10|31.72|29.8|31.69|29.77|31.75|29.83|31.69|29.77|0
1646046380000|2022-02-28 11:06:20|31.75|29.83|31.86|29.94|31.86|29.94|31.75|29.83|0
1646046390000|2022-02-28 11:06:30|32.01|30.09|31.89|29.97|32.01|30.09|31.89|29.97|0
1646046400000|2022-02-28 11:06:40|31.8|29.88|31.69|29.77|31.8|29.88|31.69|29.77|0
1646046410000|2022-02-28 11:06:50|31.86|29.94|31.83|29.91|31.86|29.94|31.83|29.91|0
1646046420000|2022-02-28 11:07:00|31.89|29.97|31.77|29.85|31.89|29.97|31.77|29.85|0
1646046430000|2022-02-28 11:07:10|31.66|29.74|31.63|29.71|31.66|29.74|31.45|29.53|0
1646046440000|2022-02-28 11:07:20|31.66|29.74|31.89|29.97|31.92|30|31.66|29.74|0
1646046450000|2022-02-28 11:07:30|31.95|30.03|32.04|30.12|32.04|30.12|31.95|30.03|0
1646046460000|2022-02-28 11:07:40|31.95|30.03|31.71|29.79|31.98|30.06|31.71|29.79|0
1646046470000|2022-02-28 11:07:50|31.69|29.77|31.63|29.71|31.71|29.79|31.63|29.71|0
1646046480000|2022-02-28 11:08:00|31.66|29.74|31.83|29.91|31.83|29.91|31.66|29.74|0
1646046490000|2022-02-28 11:08:10|31.86|29.94|31.86|29.94|31.86|29.94|31.86|29.94|0
1646046500000|2022-02-28 11:08:20|31.89|29.97|31.83|29.91|31.98|30.06|31.83|29.91|0
1646046510000|2022-02-28 11:08:30|31.8|29.88|31.71|29.79|31.8|29.88|31.71|29.79|0
1646046520000|2022-02-28 11:08:40|31.69|29.77|31.63|29.71|31.71|29.79|31.63|29.71|0
1646046530000|2022-02-28 11:08:50|31.83|29.91|32.18|30.26|32.18|30.26|31.83|29.91|0
1646046540000|2022-02-28 11:09:00|32.12|30.2|31.95|30.03|32.12|30.2|31.95|30.03|0
1646046550000|2022-02-28 11:09:10|32.01|30.09|31.95|30.03|32.01|30.09|31.95|30.03|0
1646046560000|2022-02-28 11:09:20|31.89|29.97|31.77|29.85|31.89|29.97|31.77|29.85|0
1646046570000|2022-02-28 11:09:30|31.71|29.79|31.77|29.85|31.77|29.85|31.71|29.79|0
1646046580000|2022-02-28 11:09:40|31.68|29.76|31.77|29.85|31.77|29.85|31.68|29.76|0
1646046590000|2022-02-28 11:09:50|31.68|29.76|31.71|29.79|31.77|29.85|31.68|29.76|0
1646046600000|2022-02-28 11:10:00|31.68|29.76|31.16|29.24|31.68|29.76|31.16|29.24|0
1646046610000|2022-02-28 11:10:10|31.36|29.44|31.42|29.5|31.42|29.5|31.36|29.44|0
1646046620000|2022-02-28 11:10:20|31.48|29.56|31.33|29.41|31.48|29.56|31.33|29.41|0
1646046630000|2022-02-28 11:10:30|31.48|29.56|31.59|29.67|31.59|29.67|31.48|29.56|0
1646046640000|2022-02-28 11:10:40|31.77|29.85|31.83|29.91|31.83|29.91|31.77|29.85|0
1646046650000|2022-02-28 11:10:50|31.8|29.88|31.95|30.03|31.95|30.03|31.77|29.85|0
1646046660000|2022-02-28 11:11:00|31.94|30.02|31.94|30.02|32.03|30.11|31.94|30.02|0
1646046670000|2022-02-28 11:11:10|31.98|30.06|32.06|30.14|32.06|30.14|31.98|30.06|0
1646046680000|2022-02-28 11:11:20|32.18|30.26|32.45|30.53|32.45|30.53|32.18|30.26|0
1646046690000|2022-02-28 11:11:30|32.42|30.5|32.15|30.23|32.42|30.5|32.15|30.23|0
1646046700000|2022-02-28 11:11:40|32.12|30.2|32.18|30.26|32.18|30.26|32.12|30.2|0
1646046710000|2022-02-28 11:11:50|32.21|30.29|32.36|30.44|32.36|30.44|32.21|30.29|0
1646046720000|2022-02-28 11:12:00|32.54|30.62|32.63|30.71|32.63|30.71|32.45|30.53|0
1646046730000|2022-02-28 11:12:10|32.57|30.65|32.54|30.62|32.57|30.65|32.54|30.62|0
1646046740000|2022-02-28 11:12:20|32.51|30.59|32.42|30.5|32.51|30.59|32.39|30.47|0
1646046750000|2022-02-28 11:12:30|32.45|30.53|32.18|30.26|32.45|30.53|32.18|30.26|0
1646046760000|2022-02-28 11:12:40|32.15|30.23|32.03|30.11|32.15|30.23|32.03|30.11|0
1646046770000|2022-02-28 11:12:50|32|30.08|32.06|30.14|32.06|30.14|31.97|30.05|0
1646046780000|2022-02-28 11:13:00|31.94|30.02|32.24|30.32|32.24|30.32|31.88|29.96|0
1646046790000|2022-02-28 11:13:10|32.3|30.38|32.36|30.44|32.36|30.44|32.3|30.38|0
1646046800000|2022-02-28 11:13:20|32.3|30.38|32.3|30.38|32.3|30.38|32.27|30.35|0
1646046810000|2022-02-28 11:13:30|32.36|30.44|32.21|30.29|32.36|30.44|32.21|30.29|0
1646046820000|2022-02-28 11:13:40|32.24|30.32|32.18|30.26|32.24|30.32|32.12|30.2|0
1646046830000|2022-02-28 11:13:50|31.97|30.05|32.3|30.38|32.3|30.38|31.97|30.05|0
1646046840000|2022-02-28 11:14:00|32.18|30.26|32.24|30.32|32.36|30.44|32.18|30.26|0
1646046850000|2022-02-28 11:14:10|32.15|30.23|32.03|30.11|32.18|30.26|32.03|30.11|0
1646046860000|2022-02-28 11:14:20|32|30.08|31.79|29.87|32|30.08|31.79|29.87|0
1646046870000|2022-02-28 11:14:30|31.68|29.76|31.56|29.64|31.68|29.76|31.56|29.64|0
1646046880000|2022-02-28 11:14:40|31.59|29.67|31.47|29.55|31.62|29.7|31.47|29.55|0
1646046890000|2022-02-28 11:14:50|31.35|29.43|31.18|29.26|31.35|29.43|31.18|29.26|0
1646046900000|2022-02-28 11:15:00|31.24|29.32|31.27|29.35|31.27|29.35|31.24|29.32|0
1646046910000|2022-02-28 11:15:10|31.24|29.32|31.27|29.35|31.27|29.35|31.24|29.32|0
1646046920000|2022-02-28 11:15:20|31.09|29.17|31.12|29.2|31.18|29.26|31.09|29.17|0
1646046930000|2022-02-28 11:15:30|31.06|29.14|30.98|29.06|31.06|29.14|30.98|29.06|0
1646046940000|2022-02-28 11:15:40|30.95|29.03|30.98|29.06|30.98|29.06|30.95|29.03|0
1646046950000|2022-02-28 11:15:50|30.95|29.03|30.81|28.89|30.95|29.03|30.81|28.89|0
1646046960000|2022-02-28 11:16:00|30.78|28.86|30.69|28.77|30.78|28.86|30.69|28.77|0
1646046970000|2022-02-28 11:16:10|30.66|28.74|30.66|28.74|30.72|28.8|30.66|28.74|0
1646046980000|2022-02-28 11:16:20|30.55|28.63|30.49|28.57|30.55|28.63|30.49|28.57|0
1646046990000|2022-02-28 11:16:30|30.52|28.6|30.35|28.43|30.55|28.63|30.35|28.43|0
1646047000000|2022-02-28 11:16:40|30.26|28.34|30.6|28.68|30.6|28.68|30.26|28.34|0
1646047010000|2022-02-28 11:16:50|30.83|28.91|30.72|28.8|30.83|28.91|30.66|28.74|0
1646047020000|2022-02-28 11:17:00|30.78|28.86|30.75|28.83|30.78|28.86|30.75|28.83|0
1646047030000|2022-02-28 11:17:10|30.77|28.85|30.77|28.85|30.77|28.85|30.77|28.85|0
1646047040000|2022-02-28 11:17:20|30.83|28.91|30.89|28.97|30.89|28.97|30.8|28.88|0
1646047050000|2022-02-28 11:17:30|30.95|29.03|30.95|29.03|31|29.08|30.95|29.03|0
1646047060000|2022-02-28 11:17:40|30.98|29.06|31|29.08|31|29.08|30.98|29.06|0
1646047070000|2022-02-28 11:17:50|30.77|28.85|30.77|28.85|30.77|28.85|30.72|28.8|0
1646047080000|2022-02-28 11:18:00|30.55|28.63|30.6|28.68|30.69|28.77|30.55|28.63|0
1646047090000|2022-02-28 11:18:10|30.55|28.63|30.75|28.83|30.75|28.83|30.55|28.63|0
1646047100000|2022-02-28 11:18:20|30.89|28.97|30.92|29|30.95|29.03|30.89|28.97|0
1646047110000|2022-02-28 11:18:30|31.06|29.14|31|29.08|31.06|29.14|31|29.08|0
1646047120000|2022-02-28 11:18:40|31.12|29.2|31|29.08|31.12|29.2|31|29.08|0
1646047130000|2022-02-28 11:18:50|30.83|28.91|30.97|29.05|30.97|29.05|30.83|28.91|0
1646047140000|2022-02-28 11:19:00|30.94|29.02|30.94|29.02|30.97|29.05|30.94|29.02|0
1646047150000|2022-02-28 11:19:10|30.97|29.05|30.92|29|30.97|29.05|30.92|29|0
1646047160000|2022-02-28 11:19:20|30.77|28.85|30.77|28.85|30.77|28.85|30.74|28.82|0
1646047170000|2022-02-28 11:19:30|30.74|28.82|30.86|28.94|30.86|28.94|30.71|28.79|0
1646047180000|2022-02-28 11:19:40|30.77|28.85|30.77|28.85|30.8|28.88|30.77|28.85|0
1646047190000|2022-02-28 11:19:50|30.74|28.82|29.84|27.92|30.74|28.82|29.84|27.92|0
1646047200000|2022-02-28 11:20:00|29.87|27.95|30.23|28.31|30.23|28.31|29.87|27.95|0
1646047210000|2022-02-28 11:20:10|30.26|28.34|30.4|28.48|30.4|28.48|30.26|28.34|0
1646047220000|2022-02-28 11:20:20|30.37|28.45|29.89|27.97|30.37|28.45|29.89|27.97|0
1646047230000|2022-02-28 11:20:30|30.01|28.09|30.09|28.17|30.09|28.17|29.98|28.06|0
1646047240000|2022-02-28 11:20:40|29.95|28.03|30.01|28.09|30.06|28.14|29.95|28.03|0
1646047250000|2022-02-28 11:20:50|29.92|28|30.12|28.2|30.12|28.2|29.92|28|0
1646047260000|2022-02-28 11:21:00|30.23|28.31|29.81|27.89|30.23|28.31|29.81|27.89|0
1646047270000|2022-02-28 11:21:10|30.17|28.25|30.31|28.39|30.31|28.39|30.17|28.25|0
1646047280000|2022-02-28 11:21:20|30.29|28.37|30.37|28.45|30.4|28.48|30.29|28.37|0
1646047290000|2022-02-28 11:21:30|30.4|28.48|30.37|28.45|30.4|28.48|30.34|28.42|0
1646047300000|2022-02-28 11:21:40|30.4|28.48|30.46|28.54|30.46|28.54|30.4|28.48|0
1646047310000|2022-02-28 11:21:50|30.48|28.56|30.37|28.45|30.48|28.56|30.37|28.45|0
1646047320000|2022-02-28 11:22:00|30.34|28.42|30.37|28.45|30.37|28.45|30.34|28.42|0
1646047330000|2022-02-28 11:22:10|30.34|28.42|30.31|28.39|30.34|28.42|30.31|28.39|0
1646047340000|2022-02-28 11:22:20|30.37|28.45|30.37|28.45|30.43|28.51|30.37|28.45|0
1646047350000|2022-02-28 11:22:30|30.31|28.39|30.37|28.45|30.37|28.45|30.31|28.39|0
1646047360000|2022-02-28 11:22:40|30.31|28.39|30.28|28.36|30.37|28.45|30.28|28.36|0
1646047370000|2022-02-28 11:22:50|30.31|28.39|30.37|28.45|30.37|28.45|30.31|28.39|0
1646047380000|2022-02-28 11:23:00|30.26|28.34|30|28.08|30.26|28.34|30|28.08|0
1646047390000|2022-02-28 11:23:10|30.09|28.17|30.14|28.22|30.14|28.22|30.09|28.17|0
1646047400000|2022-02-28 11:23:20|30.09|28.17|30.06|28.14|30.14|28.22|30.06|28.14|0
1646047410000|2022-02-28 11:23:30|30.11|28.19|30.03|28.11|30.11|28.19|30.03|28.11|0
1646047420000|2022-02-28 11:23:40|30|28.08|30.03|28.11|30.03|28.11|29.95|28.03|0
1646047430000|2022-02-28 11:23:50|30|28.08|30.08|28.16|30.08|28.16|29.97|28.05|0
1646047440000|2022-02-28 11:24:00|30.45|28.53|30.68|28.76|30.68|28.76|30.37|28.45|0
1646047450000|2022-02-28 11:24:10|30.71|28.79|30.65|28.73|30.71|28.79|30.65|28.73|0
1646047460000|2022-02-28 11:24:20|30.71|28.79|30.65|28.73|30.71|28.79|30.62|28.7|0
1646047470000|2022-02-28 11:24:30|30.62|28.7|30.65|28.73|30.65|28.73|30.59|28.67|0
1646047480000|2022-02-28 11:24:40|30.62|28.7|30.59|28.67|30.71|28.79|30.59|28.67|0
1646047490000|2022-02-28 11:24:50|30.62|28.7|30.65|28.73|30.65|28.73|30.57|28.65|0
1646047500000|2022-02-28 11:25:00|30.59|28.67|30.71|28.79|30.71|28.79|30.54|28.62|0
1646047510000|2022-02-28 11:25:10|30.76|28.84|30.88|28.96|30.91|28.99|30.76|28.84|0
1646047520000|2022-02-28 11:25:20|30.76|28.84|30.76|28.84|30.76|28.84|30.76|28.84|0
1646047530000|2022-02-28 11:25:30|30.74|28.82|30.74|28.82|30.76|28.84|30.74|28.82|0
1646047540000|2022-02-28 11:25:40|30.68|28.76|30.71|28.79|30.76|28.84|30.68|28.76|0
1646047550000|2022-02-28 11:25:50|30.76|28.84|30.76|28.84|30.79|28.87|30.76|28.84|0
1646047560000|2022-02-28 11:26:00|30.79|28.87|30.62|28.7|30.88|28.96|30.62|28.7|0
1646047570000|2022-02-28 11:26:10|30.59|28.67|30.31|28.39|30.59|28.67|30.31|28.39|0
1646047580000|2022-02-28 11:26:20|30.34|28.42|30.39|28.47|30.39|28.47|30.22|28.3|0
1646047590000|2022-02-28 11:26:30|30.36|28.44|30.08|28.16|30.36|28.44|30.08|28.16|0
1646047600000|2022-02-28 11:26:40|30.05|28.13|30.05|28.13|30.08|28.16|30.05|28.13|0
1646047610000|2022-02-28 11:26:50|30.08|28.16|30.22|28.3|30.22|28.3|30.08|28.16|0
1646047620000|2022-02-28 11:27:00|30.28|28.36|30.25|28.33|30.28|28.36|30.25|28.33|0
1646047630000|2022-02-28 11:27:10|30.14|28.22|30.14|28.22|30.14|28.22|30.11|28.19|0
1646047640000|2022-02-28 11:27:20|30.02|28.1|30.02|28.1|30.02|28.1|30|28.08|0
1646047650000|2022-02-28 11:27:30|30|28.08|30.02|28.1|30.05|28.13|30|28.08|0
1646047660000|2022-02-28 11:27:40|29.97|28.05|29.8|27.88|29.97|28.05|29.8|27.88|0
1646047670000|2022-02-28 11:27:50|29.88|27.96|30|28.08|30|28.08|29.88|27.96|0
1646047680000|2022-02-28 11:28:00|29.88|27.96|29.91|27.99|29.91|27.99|29.8|27.88|0
1646047690000|2022-02-28 11:28:10|29.69|27.77|29.69|27.77|29.72|27.8|29.69|27.77|0
1646047700000|2022-02-28 11:28:20|29.74|27.82|29.69|27.77|29.74|27.82|29.69|27.77|0
1646047710000|2022-02-28 11:28:30|29.66|27.74|29.69|27.77|29.69|27.77|29.63|27.71|0
1646047720000|2022-02-28 11:28:40|29.74|27.82|29.74|27.82|29.74|27.82|29.6|27.68|0
1646047730000|2022-02-28 11:28:50|29.94|28.02|29.72|27.8|29.94|28.02|29.72|27.8|0
1646047740000|2022-02-28 11:29:00|29.74|27.82|29.74|27.82|29.85|27.93|29.74|27.82|0
1646047750000|2022-02-28 11:29:10|29.8|27.88|29.55|27.63|29.8|27.88|29.55|27.63|0
1646047760000|2022-02-28 11:29:20|29.6|27.68|29.77|27.85|29.77|27.85|29.6|27.68|0
1646047770000|2022-02-28 11:29:30|29.74|27.82|29.63|27.71|29.74|27.82|29.63|27.71|0
1646047780000|2022-02-28 11:29:40|29.71|27.79|29.69|27.77|29.71|27.79|29.69|27.77|0
1646047790000|2022-02-28 11:29:50|29.63|27.71|29.85|27.93|29.85|27.93|29.63|27.71|0
1646047800000|2022-02-28 11:30:00|29.8|27.88|29.8|27.88|29.8|27.88|29.8|27.88|0
1646047810000|2022-02-28 11:30:10|29.77|27.85|29.66|27.74|29.77|27.85|29.66|27.74|0
1646047820000|2022-02-28 11:30:20|29.57|27.65|29.63|27.71|29.63|27.71|29.57|27.65|0
1646047830000|2022-02-28 11:30:30|29.66|27.74|29.6|27.68|29.71|27.79|29.6|27.68|0
1646047840000|2022-02-28 11:30:40|29.63|27.71|29.8|27.88|29.8|27.88|29.63|27.71|0
1646047850000|2022-02-28 11:30:50|29.91|27.99|29.94|28.02|29.94|28.02|29.85|27.93|0
1646047860000|2022-02-28 11:31:00|29.91|27.99|29.88|27.96|29.91|27.99|29.82|27.9|0
1646047870000|2022-02-28 11:31:10|29.91|27.99|29.85|27.93|29.91|27.99|29.82|27.9|0
1646047880000|2022-02-28 11:31:20|29.88|27.96|29.85|27.93|29.91|27.99|29.85|27.93|0
1646047890000|2022-02-28 11:31:30|29.82|27.9|29.85|27.93|29.85|27.93|29.79|27.87|0
1646047900000|2022-02-28 11:31:40|29.63|27.71|29.57|27.65|29.63|27.71|29.57|27.65|0
1646047910000|2022-02-28 11:31:50|29.63|27.71|29.68|27.76|29.74|27.82|29.63|27.71|0
1646047920000|2022-02-28 11:32:00|29.88|27.96|29.88|27.96|29.88|27.96|29.88|27.96|0
1646047930000|2022-02-28 11:32:10|29.85|27.93|29.85|27.93|29.85|27.93|29.82|27.9|0
1646047940000|2022-02-28 11:32:20|29.91|27.99|30.07|28.15|30.07|28.15|29.91|27.99|0
1646047950000|2022-02-28 11:32:30|30.05|28.13|30.02|28.1|30.16|28.24|30.02|28.1|0
1646047960000|2022-02-28 11:32:40|30.05|28.13|30.19|28.27|30.19|28.27|30.02|28.1|0
1646047970000|2022-02-28 11:32:50|30.07|28.15|30.02|28.1|30.07|28.15|30.02|28.1|0
1646047980000|2022-02-28 11:33:00|29.99|28.07|30.1|28.18|30.1|28.18|29.96|28.04|0
1646047990000|2022-02-28 11:33:10|29.96|28.04|29.99|28.07|29.99|28.07|29.96|28.04|0
1646048000000|2022-02-28 11:33:20|30.1|28.18|29.99|28.07|30.1|28.18|29.99|28.07|0
1646048010000|2022-02-28 11:33:30|29.96|28.04|29.96|28.04|29.96|28.04|29.96|28.04|0
1646048020000|2022-02-28 11:33:40|29.88|27.96|29.71|27.79|29.88|27.96|29.71|27.79|0
1646048030000|2022-02-28 11:33:50|29.85|27.93|29.85|27.93|29.9|27.98|29.85|27.93|0
1646048040000|2022-02-28 11:34:00|29.9|27.98|29.96|28.04|29.96|28.04|29.9|27.98|0
1646048050000|2022-02-28 11:34:10|29.9|27.98|29.76|27.84|29.9|27.98|29.76|27.84|0
1646048060000|2022-02-28 11:34:20|29.79|27.87|29.85|27.93|29.85|27.93|29.79|27.87|0
1646048070000|2022-02-28 11:34:30|29.9|27.98|29.99|28.07|29.99|28.07|29.9|27.98|0
1646048080000|2022-02-28 11:34:40|29.96|28.04|29.93|28.01|29.96|28.04|29.93|28.01|0
1646048090000|2022-02-28 11:34:50|29.9|27.98|30.04|28.12|30.04|28.12|29.9|27.98|0
1646048100000|2022-02-28 11:35:00|29.96|28.04|30.3|28.38|30.3|28.38|29.96|28.04|0
1646048110000|2022-02-28 11:35:10|30.21|28.29|30.1|28.18|30.24|28.32|30.07|28.15|0
1646048120000|2022-02-28 11:35:20|30.13|28.21|29.99|28.07|30.13|28.21|29.99|28.07|0
1646048130000|2022-02-28 11:35:30|30.04|28.12|30.07|28.15|30.13|28.21|30.04|28.12|0
1646048140000|2022-02-28 11:35:40|29.99|28.07|29.99|28.07|29.99|28.07|29.99|28.07|0
1646048150000|2022-02-28 11:35:50|29.93|28.01|29.96|28.04|29.96|28.04|29.93|28.01|0
1646048160000|2022-02-28 11:36:00|29.99|28.07|30.01|28.09|30.01|28.09|29.96|28.04|0
1646048170000|2022-02-28 11:36:10|29.99|28.07|29.87|27.95|29.99|28.07|29.82|27.9|0
1646048180000|2022-02-28 11:36:20|29.84|27.92|29.73|27.81|29.9|27.98|29.73|27.81|0
1646048190000|2022-02-28 11:36:30|29.71|27.79|29.68|27.76|29.71|27.79|29.51|27.59|0
1646048200000|2022-02-28 11:36:40|29.54|27.62|29.7|27.78|29.7|27.78|29.54|27.62|0
1646048210000|2022-02-28 11:36:50|29.68|27.76|29.65|27.73|29.7|27.78|29.65|27.73|0
1646048220000|2022-02-28 11:37:00|29.68|27.76|29.76|27.84|29.76|27.84|29.68|27.76|0
1646048230000|2022-02-28 11:37:10|29.73|27.81|29.73|27.81|29.87|27.95|29.73|27.81|0
1646048240000|2022-02-28 11:37:20|29.7|27.78|29.7|27.78|29.7|27.78|29.7|27.78|0
1646048250000|2022-02-28 11:37:30|29.84|27.92|29.87|27.95|29.87|27.95|29.79|27.87|0
1646048260000|2022-02-28 11:37:40|29.98|28.06|29.98|28.06|29.98|28.06|29.93|28.01|0
1646048270000|2022-02-28 11:37:50|30.01|28.09|30.29|28.37|30.29|28.37|30.01|28.09|0
1646048280000|2022-02-28 11:38:00|30.26|28.34|30.58|28.66|30.58|28.66|30.26|28.34|0
1646048290000|2022-02-28 11:38:10|30.72|28.8|30.52|28.6|30.72|28.8|30.52|28.6|0
1646048300000|2022-02-28 11:38:20|30.63|28.71|30.8|28.88|30.8|28.88|30.6|28.68|0
1646048310000|2022-02-28 11:38:30|30.78|28.86|31.06|29.14|31.06|29.14|30.75|28.83|0
1646048320000|2022-02-28 11:38:40|30.95|29.03|30.98|29.06|31.06|29.14|30.95|29.03|0
1646048330000|2022-02-28 11:38:50|30.83|28.91|30.86|28.94|30.86|28.94|30.83|28.91|0
1646048340000|2022-02-28 11:39:00|30.72|28.8|30.57|28.65|30.72|28.8|30.57|28.65|0
1646048350000|2022-02-28 11:39:10|30.6|28.68|30.46|28.54|30.6|28.68|30.46|28.54|0
1646048360000|2022-02-28 11:39:20|30.49|28.57|30.52|28.6|30.52|28.6|30.49|28.57|0
1646048370000|2022-02-28 11:39:30|30.49|28.57|30.49|28.57|30.49|28.57|30.49|28.57|0
1646048380000|2022-02-28 11:39:40|30.46|28.54|30.57|28.65|30.6|28.68|30.46|28.54|0
1646048390000|2022-02-28 11:39:50|30.63|28.71|30.63|28.71|30.63|28.71|30.57|28.65|0
1646048400000|2022-02-28 11:40:00|30.57|28.65|30.57|28.65|30.63|28.71|30.57|28.65|0
1646048410000|2022-02-28 11:40:10|30.52|28.6|30.32|28.4|30.52|28.6|30.32|28.4|0
1646048420000|2022-02-28 11:40:20|30.35|28.43|30.4|28.48|30.52|28.6|30.35|28.43|0
1646048430000|2022-02-28 11:40:30|30.43|28.51|30.34|28.42|30.43|28.51|30.34|28.42|0
1646048440000|2022-02-28 11:40:40|30.32|28.4|30.34|28.42|30.34|28.42|30.32|28.4|0
1646048450000|2022-02-28 11:40:50|30.32|28.4|30.46|28.54|30.46|28.54|30.23|28.31|0
1646048460000|2022-02-28 11:41:00|30.4|28.48|30.29|28.37|30.4|28.48|30.23|28.31|0
1646048470000|2022-02-28 11:41:10|30.26|28.34|30.49|28.57|30.49|28.57|30.26|28.34|0
1646048480000|2022-02-28 11:41:20|30.43|28.51|30.63|28.71|30.63|28.71|30.43|28.51|0
1646048490000|2022-02-28 11:41:30|30.57|28.65|30.63|28.71|30.69|28.77|30.57|28.65|0
1646048500000|2022-02-28 11:41:40|30.74|28.82|30.6|28.68|30.74|28.82|30.6|28.68|0
1646048510000|2022-02-28 11:41:50|30.63|28.71|30.46|28.54|30.66|28.74|30.46|28.54|0
1646048520000|2022-02-28 11:42:00|30.49|28.57|30.46|28.54|30.49|28.57|30.46|28.54|0
1646048530000|2022-02-28 11:42:10|30.4|28.48|30.4|28.48|30.4|28.48|30.34|28.42|0
1646048540000|2022-02-28 11:42:20|30.26|28.34|30.23|28.31|30.26|28.34|30.06|28.14|0
1646048550000|2022-02-28 11:42:30|30.29|28.37|30.23|28.31|30.29|28.37|30.23|28.31|0
1646048560000|2022-02-28 11:42:40|30.2|28.28|30.23|28.31|30.23|28.31|30.17|28.25|0
1646048570000|2022-02-28 11:42:50|30|28.08|29.98|28.06|30|28.08|29.98|28.06|0
1646048580000|2022-02-28 11:43:00|29.95|28.03|29.75|27.83|29.95|28.03|29.75|27.83|0
1646048590000|2022-02-28 11:43:10|29.7|27.78|29.61|27.69|29.7|27.78|29.61|27.69|0
1646048600000|2022-02-28 11:43:20|29.95|28.03|30|28.08|30|28.08|29.89|27.97|0
1646048610000|2022-02-28 11:43:30|29.89|27.97|29.83|27.91|29.89|27.97|29.83|27.91|0
1646048620000|2022-02-28 11:43:40|29.95|28.03|30|28.08|30|28.08|29.95|28.03|0
1646048630000|2022-02-28 11:43:50|29.98|28.06|30.09|28.17|30.09|28.17|29.98|28.06|0
1646048640000|2022-02-28 11:44:00|30.06|28.14|30.03|28.11|30.09|28.17|30.03|28.11|0
1646048650000|2022-02-28 11:44:10|30.09|28.17|30.23|28.31|30.23|28.31|30.09|28.17|0
1646048660000|2022-02-28 11:44:20|30.14|28.22|30.14|28.22|30.14|28.22|30.09|28.17|0
1646048670000|2022-02-28 11:44:30|30.06|28.14|29.97|28.05|30.11|28.19|29.97|28.05|0
1646048680000|2022-02-28 11:44:40|29.75|27.83|29.81|27.89|29.81|27.89|29.72|27.8|0
1646048690000|2022-02-28 11:44:50|29.83|27.91|29.89|27.97|29.89|27.97|29.81|27.89|0
1646048710000|2022-02-28 11:45:10|29.83|27.91|29.69|27.77|29.83|27.91|29.69|27.77|0
1646048720000|2022-02-28 11:45:20|29.72|27.8|29.89|27.97|29.89|27.97|29.72|27.8|0
1646048730000|2022-02-28 11:45:30|29.81|27.89|29.78|27.86|29.83|27.91|29.78|27.86|0
1646048740000|2022-02-28 11:45:40|29.89|27.97|29.86|27.94|29.89|27.97|29.86|27.94|0
1646048750000|2022-02-28 11:45:50|29.8|27.88|30.03|28.11|30.03|28.11|29.8|27.88|0
1646048760000|2022-02-28 11:46:00|29.89|27.97|29.89|27.97|29.92|28|29.89|27.97|0
1646048770000|2022-02-28 11:46:10|29.8|27.88|29.83|27.91|29.83|27.91|29.8|27.88|0
1646048780000|2022-02-28 11:46:20|29.89|27.97|29.75|27.83|29.89|27.97|29.75|27.83|0
1646048790000|2022-02-28 11:46:30|29.66|27.74|29.55|27.63|29.77|27.85|29.55|27.63|0
1646048800000|2022-02-28 11:46:40|29.44|27.52|29.25|27.33|29.44|27.52|29.25|27.33|0
1646048810000|2022-02-28 11:46:50|29.33|27.41|29.52|27.6|29.55|27.63|29.33|27.41|0
1646048820000|2022-02-28 11:47:00|29.86|27.94|29.77|27.85|29.86|27.94|29.72|27.8|0
1646048830000|2022-02-28 11:47:10|29.75|27.83|29.75|27.83|29.86|27.94|29.75|27.83|0
1646048840000|2022-02-28 11:47:20|29.72|27.8|29.69|27.77|29.72|27.8|29.66|27.74|0
1646048850000|2022-02-28 11:47:30|29.86|27.94|30|28.08|30|28.08|29.77|27.85|0
1646048860000|2022-02-28 11:47:40|29.94|28.02|29.88|27.96|29.94|28.02|29.88|27.96|0
1646048870000|2022-02-28 11:47:50|29.94|28.02|30.05|28.13|30.05|28.13|29.91|27.99|0
1646048880000|2022-02-28 11:48:00|30.14|28.22|30.17|28.25|30.22|28.3|30.14|28.22|0
1646048890000|2022-02-28 11:48:10|30.11|28.19|29.72|27.8|30.11|28.19|29.72|27.8|0
1646048900000|2022-02-28 11:48:20|29.63|27.71|29.88|27.96|29.88|27.96|29.63|27.71|0
1646048910000|2022-02-28 11:48:30|29.94|28.02|29.91|27.99|29.94|28.02|29.88|27.96|0
1646048920000|2022-02-28 11:48:40|29.97|28.05|29.83|27.91|29.97|28.05|29.83|27.91|0
1646048930000|2022-02-28 11:48:50|29.86|27.94|29.86|27.94|29.88|27.96|29.86|27.94|0
1646048940000|2022-02-28 11:49:00|29.91|27.99|29.83|27.91|29.91|27.99|29.83|27.91|0
1646048950000|2022-02-28 11:49:10|29.77|27.85|29.63|27.71|29.97|28.05|29.63|27.71|0
1646048960000|2022-02-28 11:49:20|29.6|27.68|29.52|27.6|29.6|27.68|29.49|27.57|0
1646048970000|2022-02-28 11:49:30|29.49|27.57|29.55|27.63|29.58|27.66|29.49|27.57|0
1646048980000|2022-02-28 11:49:40|29.6|27.68|29.8|27.88|29.8|27.88|29.6|27.68|0
1646048990000|2022-02-28 11:49:50|29.77|27.85|29.6|27.68|29.77|27.85|29.55|27.63|0
1646049000000|2022-02-28 11:50:00|29.77|27.85|30.02|28.1|30.02|28.1|29.77|27.85|0
1646049010000|2022-02-28 11:50:10|29.99|28.07|29.74|27.82|29.99|28.07|29.71|27.79|0
1646049020000|2022-02-28 11:50:20|29.71|27.79|29.8|27.88|29.8|27.88|29.69|27.77|0
1646049030000|2022-02-28 11:50:30|29.83|27.91|29.91|27.99|29.94|28.02|29.83|27.91|0
1646049040000|2022-02-28 11:50:40|29.94|28.02|30.08|28.16|30.08|28.16|29.94|28.02|0
1646049050000|2022-02-28 11:50:50|30.13|28.21|30.08|28.16|30.13|28.21|30.08|28.16|0
1646049060000|2022-02-28 11:51:00|30.02|28.1|30.05|28.13|30.11|28.19|30.02|28.1|0
1646049070000|2022-02-28 11:51:10|30.11|28.19|29.97|28.05|30.13|28.21|29.97|28.05|0
1646049080000|2022-02-28 11:51:20|29.91|27.99|29.69|27.77|29.91|27.99|29.69|27.77|0
1646049090000|2022-02-28 11:51:30|29.57|27.65|29.46|27.54|29.57|27.65|29.46|27.54|0
1646049100000|2022-02-28 11:51:40|29.63|27.71|29.69|27.77|29.69|27.77|29.63|27.71|0
1646049110000|2022-02-28 11:51:50|29.66|27.74|29.85|27.93|29.85|27.93|29.66|27.74|0
1646049120000|2022-02-28 11:52:00|29.8|27.88|29.43|27.51|29.8|27.88|29.43|27.51|0
1646049130000|2022-02-28 11:52:10|29.49|27.57|29.6|27.68|29.6|27.68|29.49|27.57|0
1646049140000|2022-02-28 11:52:20|29.57|27.65|29.52|27.6|29.57|27.65|29.52|27.6|0
1646049150000|2022-02-28 11:52:30|29.46|27.54|29.49|27.57|29.49|27.57|29.46|27.54|0
1646049160000|2022-02-28 11:52:40|29.46|27.54|29.41|27.49|29.46|27.54|29.41|27.49|0
1646049170000|2022-02-28 11:52:50|29.38|27.46|29.16|27.24|29.38|27.46|29.16|27.24|0
1646049180000|2022-02-28 11:53:00|29.19|27.27|29.21|27.29|29.21|27.29|29.16|27.24|0
1646049190000|2022-02-28 11:53:10|29.16|27.24|29.27|27.35|29.27|27.35|29.16|27.24|0
1646049200000|2022-02-28 11:53:20|29.32|27.4|29.32|27.4|29.32|27.4|29.3|27.38|0
1646049210000|2022-02-28 11:53:30|29.1|27.18|29.02|27.1|29.1|27.18|29.02|27.1|0
1646049220000|2022-02-28 11:53:40|29.1|27.18|29.1|27.18|29.16|27.24|29.1|27.18|0
1646049230000|2022-02-28 11:53:50|29.07|27.15|29.18|27.26|29.18|27.26|29.02|27.1|0
1646049240000|2022-02-28 11:54:00|29.13|27.21|29.21|27.29|29.29|27.37|29.13|27.21|0
1646049250000|2022-02-28 11:54:10|29.32|27.4|29.35|27.43|29.4|27.48|29.32|27.4|0
1646049260000|2022-02-28 11:54:20|29.38|27.46|29.54|27.62|29.54|27.62|29.38|27.46|0
1646049270000|2022-02-28 11:54:30|29.57|27.65|29.49|27.57|29.57|27.65|29.49|27.57|0
1646049280000|2022-02-28 11:54:40|29.54|27.62|29.6|27.68|29.65|27.73|29.54|27.62|0
1646049290000|2022-02-28 11:54:50|29.57|27.65|29.57|27.65|29.57|27.65|29.51|27.59|0
1646049300000|2022-02-28 11:55:00|29.6|27.68|29.68|27.76|29.68|27.76|29.54|27.62|0
1646049310000|2022-02-28 11:55:10|29.57|27.65|29.54|27.62|29.68|27.76|29.54|27.62|0
1646049320000|2022-02-28 11:55:20|29.6|27.68|29.54|27.62|29.6|27.68|29.54|27.62|0
1646049330000|2022-02-28 11:55:30|29.62|27.7|29.62|27.7|29.62|27.7|29.6|27.68|0
1646049340000|2022-02-28 11:55:40|29.6|27.68|29.51|27.59|29.6|27.68|29.51|27.59|0
1646049350000|2022-02-28 11:55:50|29.6|27.68|29.46|27.54|29.6|27.68|29.46|27.54|0
1646049360000|2022-02-28 11:56:00|29.54|27.62|29.68|27.76|29.68|27.76|29.54|27.62|0
1646049370000|2022-02-28 11:56:10|30.38|28.46|29.76|27.84|30.38|28.46|29.76|27.84|0
1646049380000|2022-02-28 11:56:20|29.59|27.67|29.73|27.81|29.76|27.84|29.59|27.67|0
1646049390000|2022-02-28 11:56:30|29.62|27.7|29.82|27.9|29.87|27.95|29.62|27.7|0
1646049400000|2022-02-28 11:56:40|29.79|27.87|30.1|28.18|30.1|28.18|29.79|27.87|0
1646049410000|2022-02-28 11:56:50|30.15|28.23|30.38|28.46|30.38|28.46|30.15|28.23|0
1646049420000|2022-02-28 11:57:00|30.35|28.43|30.64|28.72|30.64|28.72|30.35|28.43|0
1646049430000|2022-02-28 11:57:10|30.61|28.69|30.78|28.86|30.78|28.86|30.61|28.69|0
1646049440000|2022-02-28 11:57:20|30.84|28.92|30.58|28.66|30.92|29|30.58|28.66|0
1646049450000|2022-02-28 11:57:30|30.61|28.69|30.81|28.89|30.81|28.89|30.58|28.66|0
1646049460000|2022-02-28 11:57:40|30.84|28.92|31.01|29.09|31.01|29.09|30.84|28.92|0
1646049470000|2022-02-28 11:57:50|31.07|29.15|31.04|29.12|31.24|29.32|31.04|29.12|0
1646049480000|2022-02-28 11:58:00|31.1|29.18|31.01|29.09|31.1|29.18|31.01|29.09|0
1646049490000|2022-02-28 11:58:10|30.98|29.06|31.01|29.09|31.06|29.14|30.98|29.06|0
1646049500000|2022-02-28 11:58:20|30.89|28.97|30.78|28.86|30.89|28.97|30.78|28.86|0
1646049510000|2022-02-28 11:58:30|30.66|28.74|30.78|28.86|30.78|28.86|30.64|28.72|0
1646049520000|2022-02-28 11:58:40|30.72|28.8|30.55|28.63|30.72|28.8|30.49|28.57|0
1646049530000|2022-02-28 11:58:50|30.49|28.57|30.38|28.46|30.55|28.63|30.38|28.46|0
1646049540000|2022-02-28 11:59:00|30.43|28.51|30.43|28.51|30.49|28.57|30.41|28.49|0
1646049550000|2022-02-28 11:59:10|30.49|28.57|30.32|28.4|30.49|28.57|30.32|28.4|0
1646049560000|2022-02-28 11:59:20|30.38|28.46|30.38|28.46|30.38|28.46|30.26|28.34|0
1646049570000|2022-02-28 11:59:30|30.29|28.37|30.38|28.46|30.38|28.46|30.29|28.37|0
1646049580000|2022-02-28 11:59:40|30.35|28.43|30.38|28.46|30.38|28.46|30.32|28.4|0
1646049590000|2022-02-28 11:59:50|30.32|28.4|30.32|28.4|30.38|28.46|30.32|28.4|0
1646049600000|2022-02-28 12:00:00|30.26|28.34|30.55|28.63|30.55|28.63|30.21|28.29|0
1646049610000|2022-02-28 12:00:10|30.95|29.03|30.83|28.91|30.95|29.03|30.83|28.91|0
1646049620000|2022-02-28 12:00:20|30.77|28.85|30.77|28.85|30.77|28.85|30.66|28.74|0
1646049630000|2022-02-28 12:00:30|30.83|28.91|31.12|29.2|31.12|29.2|30.83|28.91|0
1646049640000|2022-02-28 12:00:40|31.24|29.32|31.21|29.29|31.27|29.35|31.21|29.29|0
1646049650000|2022-02-28 12:00:50|31.44|29.52|31.12|29.2|31.44|29.52|31.12|29.2|0
1646049660000|2022-02-28 12:01:00|31.26|29.34|31.32|29.4|31.32|29.4|31.23|29.31|0
1646049670000|2022-02-28 12:01:10|31.23|29.31|31.12|29.2|31.23|29.31|31.12|29.2|0
1646049680000|2022-02-28 12:01:20|31|29.08|31.06|29.14|31.06|29.14|30.98|29.06|0
1646049690000|2022-02-28 12:01:30|31.12|29.2|30.95|29.03|31.12|29.2|30.95|29.03|0
1646049700000|2022-02-28 12:01:40|31|29.08|31.06|29.14|31.09|29.17|31|29.08|0
1646049710000|2022-02-28 12:01:50|31.15|29.23|31.15|29.23|31.15|29.23|31.15|29.23|0
1646049720000|2022-02-28 12:02:00|31.18|29.26|31.12|29.2|31.18|29.26|31.06|29.14|0
1646049730000|2022-02-28 12:02:10|31.09|29.17|31.03|29.11|31.12|29.2|30.94|29.02|0
1646049740000|2022-02-28 12:02:20|31|29.08|31|29.08|31|29.08|30.94|29.02|0
1646049750000|2022-02-28 12:02:30|30.97|29.05|30.94|29.02|31|29.08|30.94|29.02|0
1646049760000|2022-02-28 12:02:40|30.92|29|30.66|28.74|30.94|29.02|30.66|28.74|0
1646049770000|2022-02-28 12:02:50|30.63|28.71|30.57|28.65|30.63|28.71|30.57|28.65|0
1646049780000|2022-02-28 12:03:00|30.6|28.68|30.43|28.51|30.69|28.77|30.43|28.51|0
1646049790000|2022-02-28 12:03:10|30.46|28.54|30.63|28.71|30.66|28.74|30.46|28.54|0
1646049800000|2022-02-28 12:03:20|30.71|28.79|30.69|28.77|30.71|28.79|30.66|28.74|0
1646049810000|2022-02-28 12:03:30|30.66|28.74|30.83|28.91|30.83|28.91|30.54|28.62|0
1646049820000|2022-02-28 12:03:40|30.86|28.94|30.83|28.91|30.86|28.94|30.83|28.91|0
1646049830000|2022-02-28 12:03:50|30.77|28.85|30.91|28.99|30.91|28.99|30.77|28.85|0
1646049840000|2022-02-28 12:04:00|30.83|28.91|30.6|28.68|30.83|28.91|30.6|28.68|0
1646049850000|2022-02-28 12:04:10|30.54|28.62|30.71|28.79|30.71|28.79|30.48|28.56|0
1646049860000|2022-02-28 12:04:20|30.77|28.85|30.65|28.73|30.77|28.85|30.65|28.73|0
1646049870000|2022-02-28 12:04:30|30.57|28.65|30.54|28.62|30.57|28.65|30.51|28.59|0
1646049880000|2022-02-28 12:04:40|30.51|28.59|30.48|28.56|30.57|28.65|30.48|28.56|0
1646049890000|2022-02-28 12:04:50|30.51|28.59|30.51|28.59|30.51|28.59|30.43|28.51|0
1646049900000|2022-02-28 12:05:00|30.48|28.56|30.86|28.94|30.86|28.94|30.48|28.56|0
1646049910000|2022-02-28 12:05:10|30.74|28.82|30.57|28.65|30.74|28.82|30.57|28.65|0
1646049920000|2022-02-28 12:05:20|30.54|28.62|30.65|28.73|30.65|28.73|30.54|28.62|0
1646049930000|2022-02-28 12:05:30|30.63|28.71|30.71|28.79|30.71|28.79|30.63|28.71|0
1646049940000|2022-02-28 12:05:40|30.68|28.76|30.54|28.62|30.68|28.76|30.54|28.62|0
1646049950000|2022-02-28 12:05:50|30.6|28.68|30.71|28.79|30.74|28.82|30.6|28.68|0
1646049960000|2022-02-28 12:06:00|30.68|28.76|30.6|28.68|30.68|28.76|30.6|28.68|0
1646049970000|2022-02-28 12:06:10|30.57|28.65|30.62|28.7|30.62|28.7|30.57|28.65|0
1646049980000|2022-02-28 12:06:20|30.71|28.79|31.05|29.13|31.05|29.13|30.71|28.79|0
1646049990000|2022-02-28 12:06:30|31.14|29.22|31.23|29.31|31.23|29.31|31.08|29.16|0
1646050000000|2022-02-28 12:06:40|31.2|29.28|31.14|29.22|31.28|29.36|31.14|29.22|0
1646050010000|2022-02-28 12:06:50|31.23|29.31|31.08|29.16|31.23|29.31|31.08|29.16|0
1646050020000|2022-02-28 12:07:00|31.17|29.25|31.05|29.13|31.2|29.28|31.05|29.13|0
1646050030000|2022-02-28 12:07:10|31.03|29.11|31.11|29.19|31.11|29.19|31.03|29.11|0
1646050040000|2022-02-28 12:07:20|31.02|29.1|31.05|29.13|31.08|29.16|31.02|29.1|0
1646050050000|2022-02-28 12:07:30|30.99|29.07|30.97|29.05|30.99|29.07|30.88|28.96|0
1646050060000|2022-02-28 12:07:40|30.99|29.07|30.99|29.07|31.02|29.1|30.97|29.05|0
1646050070000|2022-02-28 12:07:50|31.02|29.1|31.2|29.28|31.2|29.28|31.02|29.1|0
1646050080000|2022-02-28 12:08:00|31.23|29.31|31.08|29.16|31.23|29.31|31.08|29.16|0
1646050090000|2022-02-28 12:08:10|30.99|29.07|30.85|28.93|30.99|29.07|30.85|28.93|0
1646050100000|2022-02-28 12:08:20|30.99|29.07|30.99|29.07|30.99|29.07|30.94|29.02|0
1646050110000|2022-02-28 12:08:30|31.08|29.16|31.31|29.39|31.31|29.39|31.08|29.16|0
1646050120000|2022-02-28 12:08:40|31.17|29.25|31.37|29.45|31.37|29.45|31.17|29.25|0
1646050130000|2022-02-28 12:08:50|31.34|29.42|31.22|29.3|31.34|29.42|31.2|29.28|0
1646050140000|2022-02-28 12:09:00|31.17|29.25|31.17|29.25|31.2|29.28|31.17|29.25|0
1646050150000|2022-02-28 12:09:10|31.22|29.3|31.11|29.19|31.22|29.3|31.05|29.13|0
1646050160000|2022-02-28 12:09:20|31.17|29.25|31.34|29.42|31.46|29.54|31.17|29.25|0
1646050170000|2022-02-28 12:09:30|31.31|29.39|31.25|29.33|31.37|29.45|31.25|29.33|0
1646050180000|2022-02-28 12:09:40|31.17|29.25|31.22|29.3|31.22|29.3|31.17|29.25|0
1646050190000|2022-02-28 12:09:50|31.14|29.22|31.22|29.3|31.22|29.3|31.11|29.19|0
1646050200000|2022-02-28 12:10:00|31.25|29.33|31.34|29.42|31.4|29.48|31.25|29.33|0
1646050210000|2022-02-28 12:10:10|31.22|29.3|31.16|29.24|31.22|29.3|31.16|29.24|0
1646050220000|2022-02-28 12:10:20|30.99|29.07|30.93|29.01|30.99|29.07|30.93|29.01|0
1646050230000|2022-02-28 12:10:30|30.91|28.99|30.76|28.84|30.91|28.99|30.76|28.84|0
1646050240000|2022-02-28 12:10:40|30.82|28.9|30.99|29.07|30.99|29.07|30.82|28.9|0
1646050250000|2022-02-28 12:10:50|31.05|29.13|31.14|29.22|31.14|29.22|31.05|29.13|0
1646050260000|2022-02-28 12:11:00|31.16|29.24|31.37|29.45|31.43|29.51|31.16|29.24|0
1646050270000|2022-02-28 12:11:10|31.31|29.39|31.43|29.51|31.43|29.51|31.31|29.39|0
1646050280000|2022-02-28 12:11:20|31.45|29.53|31.51|29.59|31.54|29.62|31.45|29.53|0
1646050290000|2022-02-28 12:11:30|31.54|29.62|31.39|29.47|31.54|29.62|31.39|29.47|0
1646050300000|2022-02-28 12:11:40|31.34|29.42|31.39|29.47|31.39|29.47|31.34|29.42|0
1646050310000|2022-02-28 12:11:50|31.57|29.65|31.57|29.65|31.57|29.65|31.48|29.56|0
1646050320000|2022-02-28 12:12:00|31.6|29.68|31.51|29.59|31.6|29.68|31.48|29.56|0
1646050330000|2022-02-28 12:12:10|31.57|29.65|31.48|29.56|31.57|29.65|31.45|29.53|0
1646050350000|2022-02-28 12:12:30|31.54|29.62|31.48|29.56|31.54|29.62|31.48|29.56|0
1646050360000|2022-02-28 12:12:40|31.42|29.5|31.1|29.18|31.42|29.5|31.1|29.18|0
1646050370000|2022-02-28 12:12:50|31.13|29.21|31.13|29.21|31.13|29.21|31.1|29.18|0
1646050380000|2022-02-28 12:13:00|31.16|29.24|31.54|29.62|31.54|29.62|31.16|29.24|0
1646050390000|2022-02-28 12:13:10|31.48|29.56|31.51|29.59|31.57|29.65|31.48|29.56|0
1646050400000|2022-02-28 12:13:20|31.68|29.76|31.57|29.65|31.68|29.76|31.57|29.65|0
1646050410000|2022-02-28 12:13:30|31.66|29.74|32.13|30.21|32.25|30.33|31.66|29.74|0
1646050420000|2022-02-28 12:13:40|32.16|30.24|31.92|30|32.16|30.24|31.92|30|0
1646050430000|2022-02-28 12:13:50|32.01|30.09|31.98|30.06|32.01|30.09|31.92|30|0
1646050440000|2022-02-28 12:14:00|31.95|30.03|32.07|30.15|32.15|30.23|31.95|30.03|0
1646050450000|2022-02-28 12:14:10|32.1|30.18|32.13|30.21|32.13|30.21|32.07|30.15|0
1646050460000|2022-02-28 12:14:20|32.72|30.8|32.63|30.71|32.72|30.8|32.63|30.71|0
1646050470000|2022-02-28 12:14:30|32.72|30.8|32.45|30.53|32.78|30.86|32.45|30.53|0
1646050480000|2022-02-28 12:14:40|32.57|30.65|32.66|30.74|32.69|30.77|32.57|30.65|0
1646050490000|2022-02-28 12:14:50|32.6|30.68|32.6|30.68|32.66|30.74|32.57|30.65|0
1646050500000|2022-02-28 12:15:00|32.48|30.56|32.54|30.62|32.63|30.71|32.48|30.56|0
1646050510000|2022-02-28 12:15:10|32.36|30.44|32.33|30.41|32.36|30.44|32.27|30.35|0
1646050520000|2022-02-28 12:15:20|32.15|30.23|32.07|30.15|32.15|30.23|32.07|30.15|0
1646050530000|2022-02-28 12:15:30|31.83|29.91|32.03|30.11|32.03|30.11|31.8|29.88|0
1646050540000|2022-02-28 12:15:40|32.01|30.09|32.03|30.11|32.03|30.11|31.92|30|0
1646050550000|2022-02-28 12:15:50|31.92|30|32.15|30.23|32.15|30.23|31.92|30|0
1646050560000|2022-02-28 12:16:00|32.06|30.14|32.03|30.11|32.06|30.14|32.01|30.09|0
1646050570000|2022-02-28 12:16:10|32.01|30.09|31.83|29.91|32.01|30.09|31.83|29.91|0
1646050580000|2022-02-28 12:16:20|31.95|30.03|31.92|30|32.03|30.11|31.92|30|0
1646050590000|2022-02-28 12:16:30|31.89|29.97|32.06|30.14|32.06|30.14|31.89|29.97|0
1646050600000|2022-02-28 12:16:40|32.15|30.23|32.3|30.38|32.3|30.38|32.15|30.23|0
1646050610000|2022-02-28 12:16:50|32.18|30.26|32.09|30.17|32.18|30.26|32.09|30.17|0
1646050620000|2022-02-28 12:17:00|32.15|30.23|32.45|30.53|32.45|30.53|32.15|30.23|0
1646050630000|2022-02-28 12:17:10|32.42|30.5|32.39|30.47|32.42|30.5|32.39|30.47|0
1646050640000|2022-02-28 12:17:20|32.45|30.53|32.57|30.65|32.57|30.65|32.45|30.53|0
1646050650000|2022-02-28 12:17:30|32.51|30.59|32.54|30.62|32.57|30.65|32.48|30.56|0
1646050660000|2022-02-28 12:17:40|32.39|30.47|32.54|30.62|32.54|30.62|32.3|30.38|0
1646050670000|2022-02-28 12:17:50|32.57|30.65|32.75|30.83|32.78|30.86|32.57|30.65|0
1646050680000|2022-02-28 12:18:00|32.72|30.8|32.54|30.62|32.72|30.8|32.54|30.62|0
1646050690000|2022-02-28 12:18:10|32.57|30.65|32.42|30.5|32.6|30.68|32.42|30.5|0
1646050700000|2022-02-28 12:18:20|32.36|30.44|32.27|30.35|32.36|30.44|32.06|30.14|0
1646050710000|2022-02-28 12:18:30|32.33|30.41|32.27|30.35|32.33|30.41|32.27|30.35|0
1646050720000|2022-02-28 12:18:40|32.36|30.44|32.6|30.68|32.6|30.68|32.36|30.44|0
1646050730000|2022-02-28 12:18:50|32.78|30.86|32.96|31.04|32.96|31.04|32.78|30.86|0
1646050740000|2022-02-28 12:19:00|33.14|31.22|32.99|31.07|33.14|31.22|32.99|31.07|0
1646050750000|2022-02-28 12:19:10|33.05|31.13|33.29|31.37|33.29|31.37|33.05|31.13|0
1646050760000|2022-02-28 12:19:20|33.08|31.16|32.84|30.92|33.08|31.16|32.84|30.92|0
1646050770000|2022-02-28 12:19:30|32.9|30.98|32.99|31.07|32.99|31.07|32.9|30.98|0
1646050780000|2022-02-28 12:19:40|33.11|31.19|32.96|31.04|33.11|31.19|32.96|31.04|0
1646050790000|2022-02-28 12:19:50|33.02|31.1|33.26|31.34|33.26|31.34|33.02|31.1|0
1646050800000|2022-02-28 12:20:00|33.32|31.4|33.41|31.49|33.44|31.52|33.32|31.4|0
1646050810000|2022-02-28 12:20:10|33.56|31.64|33.78|31.86|33.78|31.86|33.56|31.64|0
1646050820000|2022-02-28 12:20:20|33.59|31.67|33.17|31.25|33.59|31.67|33.17|31.25|0
1646050830000|2022-02-28 12:20:30|33.2|31.28|33.41|31.49|33.41|31.49|33.2|31.28|0
1646050840000|2022-02-28 12:20:40|33.2|31.28|33.35|31.43|33.35|31.43|33.2|31.28|0
1646050850000|2022-02-28 12:20:50|33.5|31.58|33.93|32.01|33.93|32.01|33.47|31.55|0
1646050860000|2022-02-28 12:21:00|33.62|31.7|33.68|31.76|33.71|31.79|33.59|31.67|0
1646050870000|2022-02-28 12:21:10|33.59|31.67|33.71|31.79|33.71|31.79|33.59|31.67|0
1646050880000|2022-02-28 12:21:20|33.62|31.7|33.65|31.73|33.71|31.79|33.62|31.7|0
1646050890000|2022-02-28 12:21:30|33.41|31.49|33.78|31.86|33.78|31.86|33.41|31.49|0
1646050900000|2022-02-28 12:21:40|33.87|31.95|34.08|32.16|34.15|32.23|33.87|31.95|0
1646050910000|2022-02-28 12:21:50|34.05|32.13|34.12|32.2|34.12|32.2|34.05|32.13|0
1646050920000|2022-02-28 12:22:00|33.99|32.07|34.43|32.51|34.43|32.51|33.99|32.07|0
1646050930000|2022-02-28 12:22:10|34.33|32.41|34.12|32.2|34.33|32.41|34.12|32.2|0
1646050940000|2022-02-28 12:22:20|34.15|32.23|34.18|32.26|34.18|32.26|34.05|32.13|0
1646050950000|2022-02-28 12:22:30|33.9|31.98|33.96|32.04|33.96|32.04|33.65|31.73|0
1646050960000|2022-02-28 12:22:40|34.02|32.1|33.87|31.95|34.02|32.1|33.87|31.95|0
1646050970000|2022-02-28 12:22:50|33.81|31.89|33.9|31.98|33.93|32.01|33.81|31.89|0
1646050980000|2022-02-28 12:23:00|33.96|32.04|33.96|32.04|33.96|32.04|33.9|31.98|0
1646050990000|2022-02-28 12:23:10|34.08|32.16|34.3|32.38|34.33|32.41|34.08|32.16|0
1646051000000|2022-02-28 12:23:20|34.21|32.29|34.33|32.41|34.33|32.41|34.18|32.26|0
1646051010000|2022-02-28 12:23:30|34.27|32.35|34.42|32.5|34.42|32.5|34.27|32.35|0
1646051020000|2022-02-28 12:23:40|34.24|32.32|34.36|32.44|34.36|32.44|34.21|32.29|0
1646051030000|2022-02-28 12:23:50|34.3|32.38|34.49|32.57|34.49|32.57|34.3|32.38|0
1646051040000|2022-02-28 12:24:00|34.45|32.53|34.96|33.04|34.96|33.04|34.45|32.53|0
1646051050000|2022-02-28 12:24:10|34.83|32.91|34.86|32.94|35.08|33.16|34.83|32.91|0
1646051060000|2022-02-28 12:24:20|34.83|32.91|34.93|33.01|34.93|33.01|34.7|32.78|0
1646051070000|2022-02-28 12:24:30|34.77|32.85|34.96|33.04|35.08|33.16|34.77|32.85|0
1646051080000|2022-02-28 12:24:40|35.05|33.13|35.46|33.54|35.46|33.54|35.05|33.13|0
1646051090000|2022-02-28 12:24:50|35.59|33.67|35.75|33.83|36.08|34.16|35.59|33.67|0
1646051100000|2022-02-28 12:25:00|35.72|33.8|35.56|33.64|35.75|33.83|35.56|33.64|0
1646051110000|2022-02-28 12:25:10|35.62|33.7|36.51|34.59|36.51|34.59|35.62|33.7|0
1646051120000|2022-02-28 12:25:20|36.35|34.43|36.35|34.43|36.35|34.43|36.32|34.4|0
1646051130000|2022-02-28 12:25:30|36.25|34.33|34.11|32.19|36.25|34.33|34.11|32.19|0
1646051140000|2022-02-28 12:25:40|33.96|32.04|34.11|32.19|34.11|32.19|33.96|32.04|0
1646051150000|2022-02-28 12:25:50|34.27|32.35|33.84|31.92|34.27|32.35|33.62|31.7|0
1646051160000|2022-02-28 12:26:00|33.72|31.8|33.75|31.83|33.84|31.92|33.68|31.76|0
1646051170000|2022-02-28 12:26:10|33.68|31.76|33.59|31.67|33.68|31.76|33.53|31.61|0
1646051180000|2022-02-28 12:26:20|33.62|31.7|33.5|31.58|33.62|31.7|33.5|31.58|0
1646051190000|2022-02-28 12:26:30|33.62|31.7|33.62|31.7|33.68|31.76|33.62|31.7|0
1646051200000|2022-02-28 12:26:40|33.5|31.58|33.65|31.73|33.65|31.73|33.47|31.55|0
1646051210000|2022-02-28 12:26:50|33.4|31.48|33.81|31.89|33.81|31.89|33.4|31.48|0
1646051220000|2022-02-28 12:27:00|33.93|32.01|34.25|32.33|34.25|32.33|33.93|32.01|0
1646051230000|2022-02-28 12:27:10|34.15|32.23|34.47|32.55|34.47|32.55|34.09|32.17|0
1646051240000|2022-02-28 12:27:20|34.6|32.68|34.53|32.61|34.6|32.68|34.53|32.61|0
1646051250000|2022-02-28 12:27:30|34.56|32.64|34.34|32.42|34.56|32.64|34.34|32.42|0
1646051260000|2022-02-28 12:27:40|34.28|32.36|34.18|32.26|34.28|32.36|34.18|32.26|0
1646051270000|2022-02-28 12:27:50|34.03|32.11|34.28|32.36|34.28|32.36|34.03|32.11|0
1646051280000|2022-02-28 12:28:00|34.15|32.23|34.09|32.17|34.22|32.3|34.09|32.17|0
1646051290000|2022-02-28 12:28:10|34.12|32.2|34.12|32.2|34.15|32.23|34.12|32.2|0
1646051300000|2022-02-28 12:28:20|34.06|32.14|34.15|32.23|34.22|32.3|34.06|32.14|0
1646051310000|2022-02-28 12:28:30|34.12|32.2|34.03|32.11|34.12|32.2|34.03|32.11|0
1646051320000|2022-02-28 12:28:40|33.9|31.98|33.78|31.86|33.9|31.98|33.78|31.86|0
1646051330000|2022-02-28 12:28:50|33.84|31.92|33.84|31.92|33.87|31.95|33.84|31.92|0
1646051340000|2022-02-28 12:29:00|33.77|31.85|33.46|31.54|33.77|31.85|33.46|31.54|0
1646051350000|2022-02-28 12:29:10|33.53|31.61|33.53|31.61|33.53|31.61|33.46|31.54|0
1646051360000|2022-02-28 12:29:20|33.46|31.54|33.62|31.7|33.62|31.7|33.46|31.54|0
1646051370000|2022-02-28 12:29:30|33.59|31.67|33.71|31.79|33.71|31.79|33.59|31.67|0
1646051380000|2022-02-28 12:29:40|33.68|31.76|33.49|31.57|33.68|31.76|33.43|31.51|0
1646051390000|2022-02-28 12:29:50|33.46|31.54|33.43|31.51|33.49|31.57|33.43|31.51|0
1646051400000|2022-02-28 12:30:00|33.31|31.39|33.55|31.63|33.55|31.63|33.24|31.32|0
1646051410000|2022-02-28 12:30:10|33.74|31.82|33.55|31.63|33.74|31.82|33.55|31.63|0
1646051420000|2022-02-28 12:30:20|33.77|31.85|33.8|31.88|33.8|31.88|33.77|31.85|0
1646051430000|2022-02-28 12:30:30|33.71|31.79|33.46|31.54|33.71|31.79|33.46|31.54|0
1646051440000|2022-02-28 12:30:40|33.59|31.67|33.93|32.01|33.93|32.01|33.59|31.67|0
1646051450000|2022-02-28 12:30:50|34.21|32.29|33.99|32.07|34.21|32.29|33.99|32.07|0
1646051460000|2022-02-28 12:31:00|34.09|32.17|34.02|32.1|34.09|32.17|33.93|32.01|0
1646051470000|2022-02-28 12:31:10|33.96|32.04|33.77|31.85|33.96|32.04|33.77|31.85|0
1646051480000|2022-02-28 12:31:20|33.9|31.98|33.9|31.98|33.9|31.98|33.9|31.98|0
1646051490000|2022-02-28 12:31:30|33.8|31.88|33.9|31.98|33.96|32.04|33.8|31.88|0
1646051500000|2022-02-28 12:31:40|33.96|32.04|34.21|32.29|34.21|32.29|33.96|32.04|0
1646051510000|2022-02-28 12:31:50|34.08|32.16|33.58|31.66|34.08|32.16|33.58|31.66|0
1646051520000|2022-02-28 12:32:00|33.61|31.69|33.55|31.63|33.61|31.69|33.46|31.54|0
1646051530000|2022-02-28 12:32:10|33.68|31.76|33.83|31.91|33.83|31.91|33.68|31.76|0
1646051540000|2022-02-28 12:32:20|33.58|31.66|33.36|31.44|33.58|31.66|33.36|31.44|0
1646051550000|2022-02-28 12:32:30|33.27|31.35|33.3|31.38|33.3|31.38|33.27|31.35|0
1646051560000|2022-02-28 12:32:40|33.24|31.32|33.15|31.23|33.24|31.32|33.15|31.23|0
1646051570000|2022-02-28 12:32:50|33.36|31.44|33.49|31.57|33.55|31.63|33.36|31.44|0
1646051580000|2022-02-28 12:33:00|33.24|31.32|32.99|31.07|33.24|31.32|32.99|31.07|0
1646051590000|2022-02-28 12:33:10|33.15|31.23|33.27|31.35|33.27|31.35|33.15|31.23|0
1646051600000|2022-02-28 12:33:20|33.33|31.41|33.43|31.51|33.43|31.51|33.33|31.41|0
1646051610000|2022-02-28 12:33:30|33.52|31.6|33.55|31.63|33.55|31.63|33.49|31.57|0
1646051620000|2022-02-28 12:33:40|33.42|31.5|33.55|31.63|33.55|31.63|33.42|31.5|0
1646051630000|2022-02-28 12:33:50|33.64|31.72|33.58|31.66|33.64|31.72|33.55|31.63|0
1646051640000|2022-02-28 12:34:00|33.55|31.63|33.39|31.47|33.58|31.66|33.39|31.47|0
1646051650000|2022-02-28 12:34:10|33.36|31.44|33.52|31.6|33.52|31.6|33.36|31.44|0
1646051660000|2022-02-28 12:34:20|33.49|31.57|33.11|31.19|33.49|31.57|33.11|31.19|0
1646051670000|2022-02-28 12:34:30|33.18|31.26|33.27|31.35|33.36|31.44|33.18|31.26|0
1646051680000|2022-02-28 12:34:40|33.21|31.29|33.55|31.63|33.55|31.63|33.21|31.29|0
1646051690000|2022-02-28 12:34:50|33.42|31.5|33.36|31.44|33.46|31.54|33.36|31.44|0
1646051700000|2022-02-28 12:35:00|33.27|31.35|32.93|31.01|33.3|31.38|32.93|31.01|0
1646051710000|2022-02-28 12:35:10|33.08|31.16|33.15|31.23|33.24|31.32|33.08|31.16|0
1646051720000|2022-02-28 12:35:20|33.18|31.26|33.05|31.13|33.21|31.29|33.05|31.13|0
1646051730000|2022-02-28 12:35:30|33.02|31.1|33.02|31.1|33.08|31.16|33.02|31.1|0
1646051740000|2022-02-28 12:35:40|32.96|31.04|32.96|31.04|32.99|31.07|32.96|31.04|0
1646051750000|2022-02-28 12:35:50|32.87|30.95|32.78|30.86|32.9|30.98|32.78|30.86|0
1646051760000|2022-02-28 12:36:00|32.72|30.8|32.62|30.7|32.96|31.04|32.62|30.7|0
1646051770000|2022-02-28 12:36:10|32.65|30.73|32.59|30.67|32.65|30.73|32.5|30.58|0
1646051780000|2022-02-28 12:36:20|32.78|30.86|32.9|30.98|32.9|30.98|32.78|30.86|0
1646051790000|2022-02-28 12:36:30|32.81|30.89|32.84|30.92|32.84|30.92|32.81|30.89|0
1646051800000|2022-02-28 12:36:40|32.87|30.95|32.9|30.98|32.9|30.98|32.87|30.95|0
1646051810000|2022-02-28 12:36:50|33.02|31.1|33.33|31.41|33.39|31.47|33.02|31.1|0
1646051820000|2022-02-28 12:37:00|33.48|31.56|33.54|31.62|33.64|31.72|33.48|31.56|0
1646051830000|2022-02-28 12:37:10|33.39|31.47|33.39|31.47|33.54|31.62|33.39|31.47|0
1646051840000|2022-02-28 12:37:20|33.33|31.41|33.17|31.25|33.33|31.41|33.17|31.25|0
1646051850000|2022-02-28 12:37:30|33.2|31.28|33.2|31.28|33.3|31.38|33.2|31.28|0
1646051860000|2022-02-28 12:37:40|33.27|31.35|33.36|31.44|33.36|31.44|33.23|31.31|0
1646051870000|2022-02-28 12:37:50|33.33|31.41|33.17|31.25|33.33|31.41|33.14|31.22|0
1646051880000|2022-02-28 12:38:00|33.14|31.22|33.08|31.16|33.14|31.22|33.08|31.16|0
1646051890000|2022-02-28 12:38:10|32.99|31.07|33.05|31.13|33.05|31.13|32.99|31.07|0
1646051900000|2022-02-28 12:38:20|33.08|31.16|33.05|31.13|33.08|31.16|33.05|31.13|0
1646051910000|2022-02-28 12:38:30|33.2|31.28|33.39|31.47|33.39|31.47|33.2|31.28|0
1646051920000|2022-02-28 12:38:40|33.26|31.34|33.51|31.59|33.51|31.59|33.26|31.34|0
1646051930000|2022-02-28 12:38:50|33.57|31.65|33.51|31.59|33.57|31.65|33.51|31.59|0
1646051940000|2022-02-28 12:39:00|33.64|31.72|33.54|31.62|33.64|31.72|33.48|31.56|0
1646051950000|2022-02-28 12:39:10|33.33|31.41|33.33|31.41|33.33|31.41|33.33|31.41|0
1646051960000|2022-02-28 12:39:20|33.35|31.43|33.14|31.22|33.35|31.43|33.14|31.22|0
1646051970000|2022-02-28 12:39:30|33.11|31.19|33.26|31.34|33.32|31.4|33.11|31.19|0
1646051980000|2022-02-28 12:39:40|33.2|31.28|33.26|31.34|33.26|31.34|33.2|31.28|0
1646051990000|2022-02-28 12:39:50|33.2|31.28|33.08|31.16|33.2|31.28|33.08|31.16|0
1646052000000|2022-02-28 12:40:00|33.05|31.13|32.95|31.03|33.05|31.13|32.95|31.03|0
1646052010000|2022-02-28 12:40:10|32.98|31.06|32.89|30.97|33.05|31.13|32.89|30.97|0
1646052020000|2022-02-28 12:40:20|32.86|30.94|32.83|30.91|32.86|30.94|32.74|30.82|0
1646052030000|2022-02-28 12:40:30|32.98|31.06|32.65|30.73|32.98|31.06|32.56|30.64|0
1646052040000|2022-02-28 12:40:40|32.99|31.07|34.03|32.11|34.03|32.11|32.99|31.07|0
1646052050000|2022-02-28 12:40:50|33.94|32.02|34|32.08|34|32.08|33.81|31.89|0
1646052060000|2022-02-28 12:41:00|34.03|32.11|34.69|32.77|34.69|32.77|34.03|32.11|0
1646052070000|2022-02-28 12:41:10|34.76|32.84|33.9|31.98|34.76|32.84|33.9|31.98|0
1646052080000|2022-02-28 12:41:20|33.97|32.05|33.87|31.95|34|32.08|33.87|31.95|0
1646052090000|2022-02-28 12:41:30|33.84|31.92|33.63|31.71|33.84|31.92|33.63|31.71|0
1646052100000|2022-02-28 12:41:40|33.56|31.64|33.84|31.92|33.84|31.92|33.56|31.64|0
1646052110000|2022-02-28 12:41:50|33.75|31.83|33.65|31.73|33.75|31.83|33.65|31.73|0
1646052120000|2022-02-28 12:42:00|33.72|31.8|33.62|31.7|33.78|31.86|33.62|31.7|0
1646052130000|2022-02-28 12:42:10|33.56|31.64|33.44|31.52|33.56|31.64|33.44|31.52|0
1646052140000|2022-02-28 12:42:20|33.47|31.55|33.28|31.36|33.5|31.58|33.28|31.36|0
1646052150000|2022-02-28 12:42:30|33.56|31.64|33.47|31.55|33.69|31.77|33.47|31.55|0
1646052160000|2022-02-28 12:42:40|33.5|31.58|33.01|31.09|33.56|31.64|33.01|31.09|0
1646052170000|2022-02-28 12:42:50|33.1|31.18|33.41|31.49|33.47|31.55|33.1|31.18|0
1646052180000|2022-02-28 12:43:00|33.34|31.42|33.19|31.27|33.34|31.42|33.19|31.27|0
1646052190000|2022-02-28 12:43:10|33.22|31.3|33.28|31.36|33.28|31.36|33.22|31.3|0
1646052200000|2022-02-28 12:43:20|33.25|31.33|33.19|31.27|33.25|31.33|33.19|31.27|0
1646052210000|2022-02-28 12:43:30|33.22|31.3|33.28|31.36|33.34|31.42|33.22|31.3|0
1646052220000|2022-02-28 12:43:40|33.22|31.3|33.01|31.09|33.22|31.3|33.01|31.09|0
1646052230000|2022-02-28 12:43:50|32.64|30.72|32.82|30.9|32.91|30.99|32.64|30.72|0
1646052240000|2022-02-28 12:44:00|32.95|31.03|33.13|31.21|33.28|31.36|32.95|31.03|0
1646052250000|2022-02-28 12:44:10|33.01|31.09|32.94|31.02|33.01|31.09|32.88|30.96|0
1646052260000|2022-02-28 12:44:20|32.88|30.96|32.88|30.96|32.88|30.96|32.82|30.9|0
1646052270000|2022-02-28 12:44:30|32.94|31.02|33.13|31.21|33.13|31.21|32.94|31.02|0
1646052280000|2022-02-28 12:44:40|33.19|31.27|33.22|31.3|33.25|31.33|33.19|31.27|0
1646052290000|2022-02-28 12:44:50|33.44|31.52|33.37|31.45|33.44|31.52|33.37|31.45|0
1646052300000|2022-02-28 12:45:00|33.62|31.7|33.5|31.58|33.68|31.76|33.5|31.58|0
1646052310000|2022-02-28 12:45:10|33.43|31.51|33.16|31.24|33.43|31.51|33.16|31.24|0
1646052320000|2022-02-28 12:45:20|33.1|31.18|32.82|30.9|33.1|31.18|32.82|30.9|0
1646052330000|2022-02-28 12:45:30|32.76|30.84|32.7|30.78|32.76|30.84|32.67|30.75|0
1646052340000|2022-02-28 12:45:40|32.76|30.84|32.85|30.93|32.94|31.02|32.76|30.84|0
1646052350000|2022-02-28 12:45:50|32.82|30.9|32.88|30.96|32.88|30.96|32.82|30.9|0
1646052360000|2022-02-28 12:46:00|32.94|31.02|32.91|30.99|32.94|31.02|32.91|30.99|0
1646052370000|2022-02-28 12:46:10|32.88|30.96|33.06|31.14|33.06|31.14|32.88|30.96|0
1646052380000|2022-02-28 12:46:20|33.13|31.21|33.19|31.27|33.19|31.27|33.13|31.21|0
1646052390000|2022-02-28 12:46:30|33.13|31.21|33.13|31.21|33.15|31.23|33.13|31.21|0
1646052400000|2022-02-28 12:46:40|33.09|31.17|33.25|31.33|33.31|31.39|33.09|31.17|0
1646052410000|2022-02-28 12:46:50|33.4|31.48|33.52|31.6|33.62|31.7|33.4|31.48|0
1646052420000|2022-02-28 12:47:00|33.46|31.54|33.46|31.54|33.46|31.54|33.43|31.51|0
1646052430000|2022-02-28 12:47:10|33.52|31.6|33.62|31.7|33.62|31.7|33.52|31.6|0
1646052440000|2022-02-28 12:47:20|33.68|31.76|33.65|31.73|33.68|31.76|33.59|31.67|0
1646052450000|2022-02-28 12:47:30|33.62|31.7|33.56|31.64|33.62|31.7|33.56|31.64|0
1646052460000|2022-02-28 12:47:40|33.65|31.73|33.8|31.88|33.8|31.88|33.62|31.7|0
1646052470000|2022-02-28 12:47:50|33.83|31.91|34.02|32.1|34.02|32.1|33.8|31.88|0
1646052480000|2022-02-28 12:48:00|34.15|32.23|33.99|32.07|34.15|32.23|33.99|32.07|0
1646052490000|2022-02-28 12:48:10|34.05|32.13|33.87|31.95|34.05|32.13|33.87|31.95|0
1646052500000|2022-02-28 12:48:20|33.99|32.07|34.05|32.13|34.05|32.13|33.87|31.95|0
1646052510000|2022-02-28 12:48:30|33.99|32.07|33.93|32.01|33.99|32.07|33.89|31.97|0
1646052520000|2022-02-28 12:48:40|33.96|32.04|33.96|32.04|33.99|32.07|33.96|32.04|0
1646052530000|2022-02-28 12:48:50|33.93|32.01|33.89|31.97|33.93|32.01|33.89|31.97|0
1646052540000|2022-02-28 12:49:00|33.93|32.01|33.86|31.94|33.99|32.07|33.86|31.94|0
1646052550000|2022-02-28 12:49:10|33.77|31.85|33.93|32.01|33.93|32.01|33.74|31.82|0
1646052560000|2022-02-28 12:49:20|33.96|32.04|34.02|32.1|34.02|32.1|33.96|32.04|0
1646052570000|2022-02-28 12:49:30|33.89|31.97|33.74|31.82|33.89|31.97|33.74|31.82|0
1646052580000|2022-02-28 12:49:40|33.93|32.01|33.89|31.97|33.96|32.04|33.89|31.97|0
1646052590000|2022-02-28 12:49:50|33.93|32.01|33.96|32.04|33.96|32.04|33.89|31.97|0
1646052600000|2022-02-28 12:50:00|33.93|32.01|33.89|31.97|33.93|32.01|33.83|31.91|0
1646052610000|2022-02-28 12:50:10|33.93|32.01|33.83|31.91|33.93|32.01|33.83|31.91|0
1646052620000|2022-02-28 12:50:20|33.89|31.97|34.11|32.19|34.11|32.19|33.89|31.97|0
1646052630000|2022-02-28 12:50:30|34.18|32.26|34.39|32.47|34.43|32.51|34.18|32.26|0
1646052640000|2022-02-28 12:50:40|34.43|32.51|34.65|32.73|34.65|32.73|34.43|32.51|0
1646052650000|2022-02-28 12:50:50|34.58|32.66|34.62|32.7|34.62|32.7|34.55|32.63|0
1646052660000|2022-02-28 12:51:00|34.52|32.6|34.65|32.73|34.65|32.73|34.52|32.6|0
1646052670000|2022-02-28 12:51:10|34.68|32.76|34.52|32.6|34.68|32.76|34.52|32.6|0
1646052680000|2022-02-28 12:51:20|34.39|32.47|34.33|32.41|34.39|32.47|34.24|32.32|0
1646052690000|2022-02-28 12:51:30|34.27|32.35|34.3|32.38|34.3|32.38|34.2|32.28|0
1646052700000|2022-02-28 12:51:40|34.39|32.47|34.33|32.41|34.39|32.47|34.33|32.41|0
1646052710000|2022-02-28 12:51:50|34.46|32.54|34.17|32.25|34.46|32.54|34.14|32.22|0
1646052720000|2022-02-28 12:52:00|34.01|32.09|34.05|32.13|34.11|32.19|34.01|32.09|0
1646052730000|2022-02-28 12:52:10|33.92|32|33.89|31.97|33.98|32.06|33.89|31.97|0
1646052740000|2022-02-28 12:52:20|34.01|32.09|33.61|31.69|34.01|32.09|33.61|31.69|0
1646052750000|2022-02-28 12:52:30|33.58|31.66|33.8|31.88|33.8|31.88|33.58|31.66|0
1646052760000|2022-02-28 12:52:40|33.83|31.91|33.8|31.88|33.83|31.91|33.8|31.88|0
1646052770000|2022-02-28 12:52:50|33.7|31.78|33.64|31.72|33.7|31.78|33.58|31.66|0
1646052780000|2022-02-28 12:53:00|33.67|31.75|33.58|31.66|33.67|31.75|33.58|31.66|0
1646052790000|2022-02-28 12:53:10|33.67|31.75|33.64|31.72|33.67|31.75|33.58|31.66|0
1646052800000|2022-02-28 12:53:20|33.73|31.81|34.05|32.13|34.05|32.13|33.73|31.81|0
1646052810000|2022-02-28 12:53:30|34.2|32.28|34.45|32.53|34.45|32.53|34.2|32.28|0
1646052820000|2022-02-28 12:53:40|34.39|32.47|34.36|32.44|34.42|32.5|34.33|32.41|0
1646052830000|2022-02-28 12:53:50|34.3|32.38|33.92|32|34.3|32.38|33.92|32|0
1646052840000|2022-02-28 12:54:00|33.95|32.03|33.76|31.84|33.98|32.06|33.76|31.84|0
1646052850000|2022-02-28 12:54:10|33.82|31.9|33.89|31.97|33.89|31.97|33.82|31.9|0
1646052860000|2022-02-28 12:54:20|33.98|32.06|34.07|32.15|34.07|32.15|33.98|32.06|0
1646052870000|2022-02-28 12:54:30|34.26|32.34|34.33|32.41|34.33|32.41|34.26|32.34|0
1646052880000|2022-02-28 12:54:40|34.42|32.5|34.92|33|34.92|33|34.42|32.5|0
1646052890000|2022-02-28 12:54:50|34.88|32.96|35.2|33.28|35.2|33.28|34.88|32.96|0
1646052900000|2022-02-28 12:55:00|35.3|33.38|34.73|32.81|35.3|33.38|34.73|32.81|0
1646052910000|2022-02-28 12:55:10|34.67|32.75|34.3|32.38|34.67|32.75|34.3|32.38|0
1646052920000|2022-02-28 12:55:20|34.33|32.41|34.26|32.34|34.33|32.41|34.23|32.31|0
1646052930000|2022-02-28 12:55:30|34.23|32.31|34.14|32.22|34.23|32.31|34.14|32.22|0
1646052940000|2022-02-28 12:55:40|34.26|32.34|34.17|32.25|34.26|32.34|34.17|32.25|0
1646052950000|2022-02-28 12:55:50|34.11|32.19|34.01|32.09|34.14|32.22|34.01|32.09|0
1646052960000|2022-02-28 12:56:00|34.07|32.15|33.82|31.9|34.07|32.15|33.82|31.9|0
1646052970000|2022-02-28 12:56:10|33.76|31.84|33.76|31.84|33.76|31.84|33.73|31.81|0
1646052980000|2022-02-28 12:56:20|33.79|31.87|33.82|31.9|33.82|31.9|33.73|31.81|0
1646052990000|2022-02-28 12:56:30|33.7|31.78|33.57|31.65|33.76|31.84|33.57|31.65|0
1646053000000|2022-02-28 12:56:40|33.54|31.62|33.61|31.69|33.61|31.69|33.54|31.62|0
1646053010000|2022-02-28 12:56:50|33.64|31.72|33.48|31.56|33.64|31.72|33.48|31.56|0
1646053020000|2022-02-28 12:57:00|33.51|31.59|34.07|32.15|34.07|32.15|33.51|31.59|0
1646053030000|2022-02-28 12:57:10|34.26|32.34|33.67|31.75|34.26|32.34|33.67|31.75|0
1646053040000|2022-02-28 12:57:20|33.64|31.72|33.57|31.65|33.64|31.72|33.51|31.59|0
1646053050000|2022-02-28 12:57:30|33.82|31.9|33.73|31.81|33.82|31.9|33.73|31.81|0
1646053060000|2022-02-28 12:57:40|33.7|31.78|33.7|31.78|33.82|31.9|33.7|31.78|0
1646053070000|2022-02-28 12:57:50|33.67|31.75|33.7|31.78|33.7|31.78|33.51|31.59|0
1646053080000|2022-02-28 12:58:00|33.67|31.75|33.63|31.71|33.67|31.75|33.57|31.65|0
1646053090000|2022-02-28 12:58:10|33.6|31.68|33.63|31.71|33.88|31.96|33.6|31.68|0
1646053100000|2022-02-28 12:58:20|33.48|31.56|32.87|30.95|33.6|31.68|32.87|30.95|0
1646053110000|2022-02-28 12:58:30|32.83|30.91|32.41|30.49|32.83|30.91|32.41|30.49|0
1646053120000|2022-02-28 12:58:40|32.2|30.28|31.93|30.01|32.23|30.31|31.93|30.01|0
1646053130000|2022-02-28 12:58:50|32.17|30.25|31.96|30.04|32.26|30.34|31.96|30.04|0
1646053140000|2022-02-28 12:59:00|31.99|30.07|31.1|29.18|31.99|30.07|31.1|29.18|0
1646053150000|2022-02-28 12:59:10|31.22|29.3|31.01|29.09|31.33|29.41|31.01|29.09|0
1646053160000|2022-02-28 12:59:20|30.87|28.95|30.95|29.03|30.95|29.03|30.63|28.71|0
1646053170000|2022-02-28 12:59:30|30.98|29.06|29.66|27.74|30.98|29.06|29.66|27.74|0
1646053180000|2022-02-28 12:59:40|29.83|27.91|30.58|28.66|30.58|28.66|29.83|27.91|0
1646053190000|2022-02-28 12:59:50|30.69|28.77|30.84|28.92|30.84|28.92|30.58|28.66|0
1646053200000|2022-02-28 13:00:00|30.69|28.77|30.75|28.83|30.84|28.92|30.69|28.77|0
1646053210000|2022-02-28 13:00:10|30.52|28.6|30.29|28.37|30.63|28.71|30.29|28.37|0
1646053220000|2022-02-28 13:00:20|30.37|28.45|30.58|28.66|30.58|28.66|30.29|28.37|0
1646053230000|2022-02-28 13:00:30|30.26|28.34|30.03|28.11|30.29|28.37|30.03|28.11|0
1646053240000|2022-02-28 13:00:40|29.94|28.02|29.3|27.38|29.94|28.02|29.3|27.38|0
1646053250000|2022-02-28 13:00:50|29.47|27.55|29.49|27.57|29.72|27.8|29.47|27.55|0
1646053260000|2022-02-28 13:01:00|29.6|27.68|29.3|27.38|29.6|27.68|29.3|27.38|0
1646053270000|2022-02-28 13:01:10|29.38|27.46|29.69|27.77|29.69|27.77|29.32|27.4|0
1646053280000|2022-02-28 13:01:20|30.06|28.14|29.84|27.92|30.17|28.25|28.26|26.34|0
1646053290000|2022-02-28 13:01:30|29.93|28.01|31.21|29.29|31.21|29.29|29.82|27.9|0
1646053300000|2022-02-28 13:01:40|31.09|29.17|30.98|29.06|31.09|29.17|30.98|29.06|0
1646053310000|2022-02-28 13:01:50|30.8|28.88|30.8|28.88|30.89|28.97|30.71|28.79|0
1646053320000|2022-02-28 13:02:00|30.89|28.97|31.09|29.17|31.09|29.17|30.8|28.88|0
1646053330000|2022-02-28 13:02:10|31.38|29.46|31.59|29.67|31.59|29.67|31.38|29.46|0
1646053340000|2022-02-28 13:02:20|31.56|29.64|31.7|29.78|31.7|29.78|31.56|29.64|0
1646053350000|2022-02-28 13:02:30|31.62|29.7|31.64|29.72|31.7|29.78|31.62|29.7|0
1646053360000|2022-02-28 13:02:40|31.56|29.64|31.29|29.37|31.56|29.64|31.29|29.37|0
1646053370000|2022-02-28 13:02:50|31.18|29.26|31.32|29.4|31.32|29.4|31.18|29.26|0
1646053380000|2022-02-28 13:03:00|31.38|29.46|31.44|29.52|31.47|29.55|31.38|29.46|0
1646053390000|2022-02-28 13:03:10|31.7|29.78|31.7|29.78|31.79|29.87|31.7|29.78|0
1646053400000|2022-02-28 13:03:20|31.64|29.72|31.88|29.96|31.88|29.96|31.64|29.72|0
1646053410000|2022-02-28 13:03:30|31.82|29.9|31.76|29.84|31.82|29.9|31.76|29.84|0
1646053420000|2022-02-28 13:03:40|31.73|29.81|31.85|29.93|31.85|29.93|31.73|29.81|0
1646053430000|2022-02-28 13:03:50|31.88|29.96|32.12|30.2|32.23|30.31|31.88|29.96|0
1646053440000|2022-02-28 13:04:00|32.06|30.14|31.85|29.93|32.06|30.14|31.85|29.93|0
1646053450000|2022-02-28 13:04:10|31.79|29.87|31.88|29.96|31.88|29.96|31.79|29.87|0
1646053460000|2022-02-28 13:04:20|31.91|29.99|31.85|29.93|31.94|30.02|31.82|29.9|0
1646053470000|2022-02-28 13:04:30|31.88|29.96|31.64|29.72|31.88|29.96|31.64|29.72|0
1646053480000|2022-02-28 13:04:40|31.7|29.78|31.64|29.72|31.76|29.84|31.61|29.69|0
1646053490000|2022-02-28 13:04:50|31.61|29.69|31.29|29.37|31.67|29.75|31.29|29.37|0
1646053500000|2022-02-28 13:05:00|31.23|29.31|31.09|29.17|31.29|29.37|31.09|29.17|0
1646053510000|2022-02-28 13:05:10|31.17|29.25|30.94|29.02|31.17|29.25|30.88|28.96|0
1646053520000|2022-02-28 13:05:20|30.97|29.05|30.77|28.85|30.97|29.05|30.77|28.85|0
1646053530000|2022-02-28 13:05:30|30.88|28.96|30.8|28.88|30.91|28.99|30.77|28.85|0
1646053540000|2022-02-28 13:05:40|31|29.08|30.97|29.05|31.11|29.19|30.97|29.05|0
1646053550000|2022-02-28 13:05:50|31.11|29.19|30.88|28.96|31.11|29.19|30.88|28.96|0
1646053560000|2022-02-28 13:06:00|31|29.08|31.4|29.48|31.4|29.48|31|29.08|0
1646053570000|2022-02-28 13:06:10|31.52|29.6|31.58|29.66|31.64|29.72|31.52|29.6|0
1646053580000|2022-02-28 13:06:20|31.61|29.69|31.4|29.48|31.67|29.75|31.4|29.48|0
1646053590000|2022-02-28 13:06:30|31.46|29.54|31.38|29.46|31.46|29.54|31.38|29.46|0
1646053600000|2022-02-28 13:06:40|31.4|29.48|31.49|29.57|31.55|29.63|31.4|29.48|0
1646053610000|2022-02-28 13:06:50|31.46|29.54|31.52|29.6|31.55|29.63|31.46|29.54|0
1646053620000|2022-02-28 13:07:00|31.46|29.54|31.38|29.46|31.64|29.72|31.38|29.46|0
1646053630000|2022-02-28 13:07:10|31.46|29.54|31.61|29.69|31.67|29.75|31.46|29.54|0
1646053640000|2022-02-28 13:07:20|31.46|29.54|31.29|29.37|31.46|29.54|31.2|29.28|0
1646053650000|2022-02-28 13:07:30|31.2|29.28|31.2|29.28|31.23|29.31|31.17|29.25|0
1646053660000|2022-02-28 13:07:40|31.26|29.34|31.17|29.25|31.26|29.34|31.17|29.25|0
1646053670000|2022-02-28 13:07:50|31.26|29.34|31.11|29.19|31.26|29.34|31.11|29.19|0
1646053680000|2022-02-28 13:08:00|31.17|29.25|31.14|29.22|31.23|29.31|31.08|29.16|0
1646053690000|2022-02-28 13:08:10|31.23|29.31|31.05|29.13|31.23|29.31|30.97|29.05|0
1646053700000|2022-02-28 13:08:20|30.99|29.07|30.94|29.02|31.02|29.1|30.94|29.02|0
1646053710000|2022-02-28 13:08:30|31.05|29.13|30.99|29.07|31.05|29.13|30.99|29.07|0
1646053720000|2022-02-28 13:08:40|30.97|29.05|31.08|29.16|31.11|29.19|30.94|29.02|0
1646053730000|2022-02-28 13:08:50|30.99|29.07|30.94|29.02|30.99|29.07|30.94|29.02|0
1646053740000|2022-02-28 13:09:00|30.99|29.07|30.79|28.87|30.99|29.07|30.79|28.87|0
1646053750000|2022-02-28 13:09:10|30.76|28.84|30.94|29.02|30.94|29.02|30.76|28.84|0
1646053760000|2022-02-28 13:09:20|31.05|29.13|31.4|29.48|31.4|29.48|31.05|29.13|0
1646053770000|2022-02-28 13:09:30|31.46|29.54|31.46|29.54|31.46|29.54|31.4|29.48|0
1646053780000|2022-02-28 13:09:40|31.55|29.63|31.46|29.54|31.55|29.63|31.46|29.54|0
1646053790000|2022-02-28 13:09:50|31.37|29.45|31.31|29.39|31.46|29.54|31.31|29.39|0
1646053800000|2022-02-28 13:10:00|31.63|29.71|31.55|29.63|31.63|29.71|31.55|29.63|0
1646053810000|2022-02-28 13:10:10|31.58|29.66|31.61|29.69|31.63|29.71|31.58|29.66|0
1646053820000|2022-02-28 13:10:20|31.4|29.48|31.46|29.54|31.46|29.54|31.34|29.42|0
1646053830000|2022-02-28 13:10:30|31.57|29.65|31.49|29.57|31.57|29.65|31.4|29.48|0
1646053840000|2022-02-28 13:10:40|31.55|29.63|31.52|29.6|31.55|29.63|31.46|29.54|0
1646053850000|2022-02-28 13:10:50|31.43|29.51|31.4|29.48|31.49|29.57|31.4|29.48|0
1646053860000|2022-02-28 13:11:00|31.6|29.68|31.57|29.65|31.66|29.74|31.57|29.65|0
1646053870000|2022-02-28 13:11:10|31.6|29.68|31.57|29.65|31.66|29.74|31.57|29.65|0
1646053880000|2022-02-28 13:11:20|31.55|29.63|31.75|29.83|31.78|29.86|31.55|29.63|0
1646053890000|2022-02-28 13:11:30|31.78|29.86|31.72|29.8|31.81|29.89|31.69|29.77|0
1646053900000|2022-02-28 13:11:40|31.78|29.86|31.69|29.77|31.81|29.89|31.66|29.74|0
1646053910000|2022-02-28 13:11:50|31.72|29.8|31.63|29.71|31.72|29.8|31.6|29.68|0
1646053920000|2022-02-28 13:12:00|31.57|29.65|31.4|29.48|31.57|29.65|31.4|29.48|0
1646053930000|2022-02-28 13:12:10|31.43|29.51|31.49|29.57|31.49|29.57|31.43|29.51|0
1646053940000|2022-02-28 13:12:20|31.63|29.71|31.45|29.53|31.63|29.71|31.43|29.51|0
1646053950000|2022-02-28 13:12:30|31.4|29.48|31.49|29.57|31.57|29.65|31.4|29.48|0
1646053960000|2022-02-28 13:12:40|31.48|29.56|31.45|29.53|31.57|29.65|31.45|29.53|0
1646053970000|2022-02-28 13:12:50|31.51|29.59|31.69|29.77|31.69|29.77|31.51|29.59|0
1646053980000|2022-02-28 13:13:00|31.66|29.74|31.81|29.89|31.81|29.89|31.66|29.74|0
1646053990000|2022-02-28 13:13:10|31.9|29.98|31.84|29.92|31.9|29.98|31.84|29.92|0
1646054000000|2022-02-28 13:13:20|31.87|29.95|31.81|29.89|31.87|29.95|31.81|29.89|0
1646054010000|2022-02-28 13:13:30|31.84|29.92|31.84|29.92|31.92|30|31.84|29.92|0
1646054020000|2022-02-28 13:13:40|31.86|29.94|31.78|29.86|31.86|29.94|31.6|29.68|0
1646054030000|2022-02-28 13:13:50|31.54|29.62|31.6|29.68|31.6|29.68|31.54|29.62|0
1646054040000|2022-02-28 13:14:00|31.63|29.71|31.31|29.39|31.63|29.71|31.31|29.39|0
1646054050000|2022-02-28 13:14:10|31.22|29.3|31.22|29.3|31.22|29.3|31.16|29.24|0
1646054060000|2022-02-28 13:14:20|31.34|29.42|31.34|29.42|31.39|29.47|31.34|29.42|0
1646054070000|2022-02-28 13:14:30|31.28|29.36|31.1|29.18|31.28|29.36|31.1|29.18|0
1646054080000|2022-02-28 13:14:40|31.07|29.15|30.99|29.07|31.07|29.15|30.96|29.04|0
1646054090000|2022-02-28 13:14:50|31.02|29.1|30.61|28.69|31.02|29.1|30.61|28.69|0
1646054100000|2022-02-28 13:15:00|30.64|28.72|30.67|28.75|30.67|28.75|30.47|28.55|0
1646054110000|2022-02-28 13:15:10|30.78|28.86|30.87|28.95|30.87|28.95|30.78|28.86|0
1646054120000|2022-02-28 13:15:20|30.84|28.92|30.93|29.01|30.93|29.01|30.84|28.92|0
1646054130000|2022-02-28 13:15:30|30.87|28.95|31.1|29.18|31.1|29.18|30.87|28.95|0
1646054140000|2022-02-28 13:15:40|30.96|29.04|30.96|29.04|31.01|29.09|30.96|29.04|0
1646054150000|2022-02-28 13:15:50|30.93|29.01|30.96|29.04|30.96|29.04|30.93|29.01|0
1646054160000|2022-02-28 13:16:00|30.93|29.01|30.93|29.01|31.1|29.18|30.93|29.01|0
1646054170000|2022-02-28 13:16:10|30.67|28.75|31.01|29.09|31.01|29.09|30.67|28.75|0
1646054180000|2022-02-28 13:16:20|31.04|29.12|31.1|29.18|31.16|29.24|31.04|29.12|0
1646054190000|2022-02-28 13:16:30|31.07|29.15|31.19|29.27|31.19|29.27|31.01|29.09|0
1646054200000|2022-02-28 13:16:40|31.13|29.21|31.13|29.21|31.13|29.21|31.04|29.12|0
1646054210000|2022-02-28 13:16:50|31.04|29.12|31.16|29.24|31.16|29.24|31.04|29.12|0
1646054220000|2022-02-28 13:17:00|31.1|29.18|31.19|29.27|31.19|29.27|31.1|29.18|0
1646054230000|2022-02-28 13:17:10|31.27|29.35|31.33|29.41|31.33|29.41|31.27|29.35|0
1646054240000|2022-02-28 13:17:20|31.3|29.38|31.33|29.41|31.39|29.47|31.3|29.38|0
1646054250000|2022-02-28 13:17:30|31.27|29.35|31.33|29.41|31.33|29.41|31.19|29.27|0
1646054260000|2022-02-28 13:17:40|31.27|29.35|31.04|29.12|31.27|29.35|30.98|29.06|0
1646054270000|2022-02-28 13:17:50|30.9|28.98|30.92|29|30.95|29.03|30.9|28.98|0
1646054280000|2022-02-28 13:18:00|31.01|29.09|30.92|29|31.01|29.09|30.92|29|0
1646054300000|2022-02-28 13:18:20|30.98|29.06|30.9|28.98|30.98|29.06|30.9|28.98|0
1646054310000|2022-02-28 13:18:30|30.81|28.89|30.78|28.86|30.87|28.95|30.78|28.86|0
1646054320000|2022-02-28 13:18:40|30.75|28.83|30.81|28.89|30.84|28.92|30.75|28.83|0
1646054330000|2022-02-28 13:18:50|30.92|29|30.89|28.97|30.98|29.06|30.89|28.97|0
1646054340000|2022-02-28 13:19:00|31.01|29.09|30.95|29.03|31.01|29.09|30.92|29|0
1646054350000|2022-02-28 13:19:10|30.98|29.06|30.98|29.06|30.98|29.06|30.92|29|0
1646054360000|2022-02-28 13:19:20|30.89|28.97|30.81|28.89|30.89|28.97|30.81|28.89|0
1646054370000|2022-02-28 13:19:30|30.89|28.97|30.78|28.86|30.89|28.97|30.78|28.86|0
1646054380000|2022-02-28 13:19:40|30.81|28.89|30.69|28.77|30.81|28.89|30.69|28.77|0
1646054390000|2022-02-28 13:19:50|31.01|29.09|31.09|29.17|31.18|29.26|31.01|29.09|0
1646054400000|2022-02-28 13:20:00|31.04|29.12|31.12|29.2|31.12|29.2|31.04|29.12|0
1646054410000|2022-02-28 13:20:10|31.24|29.32|31.18|29.26|31.3|29.38|31.18|29.26|0
1646054420000|2022-02-28 13:20:20|31.15|29.23|31.27|29.35|31.27|29.35|30.98|29.06|0
1646054430000|2022-02-28 13:20:30|31.24|29.32|31.3|29.38|31.3|29.38|31.18|29.26|0
1646054440000|2022-02-28 13:20:40|31.36|29.44|31.21|29.29|31.36|29.44|31.12|29.2|0
1646054450000|2022-02-28 13:20:50|31.18|29.26|30.95|29.03|31.18|29.26|30.95|29.03|0
1646054460000|2022-02-28 13:21:00|30.98|29.06|30.92|29|30.98|29.06|30.92|29|0
1646054470000|2022-02-28 13:21:10|30.86|28.94|30.8|28.88|30.89|28.97|30.8|28.88|0
1646054480000|2022-02-28 13:21:20|30.86|28.94|30.8|28.88|30.86|28.94|30.78|28.86|0
1646054490000|2022-02-28 13:21:30|30.78|28.86|30.78|28.86|30.78|28.86|30.75|28.83|0
1646054500000|2022-02-28 13:21:40|31.03|29.11|30.8|28.88|31.03|29.11|30.8|28.88|0
1646054510000|2022-02-28 13:21:50|30.78|28.86|30.83|28.91|30.83|28.91|30.78|28.86|0
1646054520000|2022-02-28 13:22:00|30.95|29.03|31.24|29.32|31.24|29.32|30.95|29.03|0
1646054530000|2022-02-28 13:22:10|31.09|29.17|31.27|29.35|31.32|29.4|31.09|29.17|0
1646054540000|2022-02-28 13:22:20|31.24|29.32|31.15|29.23|31.24|29.32|31.15|29.23|0
1646054550000|2022-02-28 13:22:30|31.18|29.26|30.92|29|31.18|29.26|30.92|29|0
1646054560000|2022-02-28 13:22:40|30.89|28.97|30.86|28.94|30.89|28.97|30.86|28.94|0
1646054570000|2022-02-28 13:22:50|30.77|28.85|30.6|28.68|30.8|28.88|30.6|28.68|0
1646054580000|2022-02-28 13:23:00|30.69|28.77|30.72|28.8|30.72|28.8|30.66|28.74|0
1646054590000|2022-02-28 13:23:10|30.66|28.74|30.6|28.68|30.66|28.74|30.6|28.68|0
1646054600000|2022-02-28 13:23:20|30.54|28.62|30.86|28.94|30.86|28.94|30.49|28.57|0
1646054610000|2022-02-28 13:23:30|30.77|28.85|31.24|29.32|31.24|29.32|30.77|28.85|0
1646054620000|2022-02-28 13:23:40|31.35|29.43|31.15|29.23|31.35|29.43|31|29.08|0
1646054630000|2022-02-28 13:23:50|31.09|29.17|31.18|29.26|31.18|29.26|31.09|29.17|0
1646054640000|2022-02-28 13:24:00|31.09|29.17|31.21|29.29|31.21|29.29|31.06|29.14|0
1646054650000|2022-02-28 13:24:10|31.24|29.32|31.15|29.23|31.24|29.32|31.15|29.23|0
1646054660000|2022-02-28 13:24:20|31.18|29.26|31.21|29.29|31.24|29.32|31.18|29.26|0
1646054670000|2022-02-28 13:24:30|31.18|29.26|30.91|28.99|31.18|29.26|30.91|28.99|0
1646054680000|2022-02-28 13:24:40|30.89|28.97|30.89|28.97|30.94|29.02|30.89|28.97|0
1646054690000|2022-02-28 13:24:50|31|29.08|31.12|29.2|31.12|29.2|30.97|29.05|0
1646054700000|2022-02-28 13:25:00|30.94|29.02|31|29.08|31.06|29.14|30.94|29.02|0
1646054710000|2022-02-28 13:25:10|31.03|29.11|31.09|29.17|31.15|29.23|31|29.08|0
1646054720000|2022-02-28 13:25:20|31.2|29.28|31.2|29.28|31.2|29.28|31.06|29.14|0
1646054730000|2022-02-28 13:25:30|31.18|29.26|31.2|29.28|31.2|29.28|31.18|29.26|0
1646054740000|2022-02-28 13:25:40|31.23|29.31|31.29|29.37|31.38|29.46|31.23|29.31|0
1646054750000|2022-02-28 13:25:50|31.18|29.26|30.97|29.05|31.18|29.26|30.97|29.05|0
1646054760000|2022-02-28 13:26:00|30.89|28.97|30.86|28.94|30.97|29.05|30.86|28.94|0
1646054770000|2022-02-28 13:26:10|31.06|29.14|31.12|29.2|31.12|29.2|31.06|29.14|0
1646054780000|2022-02-28 13:26:20|31.17|29.25|31.06|29.14|31.17|29.25|31.06|29.14|0
1646054790000|2022-02-28 13:26:30|30.94|29.02|30.97|29.05|30.97|29.05|30.94|29.02|0
1646054800000|2022-02-28 13:26:40|31.06|29.14|31.03|29.11|31.09|29.17|31.03|29.11|0
1646054810000|2022-02-28 13:26:50|30.97|29.05|30.97|29.05|31|29.08|30.94|29.02|0
1646054820000|2022-02-28 13:27:00|31.03|29.11|31.09|29.17|31.09|29.17|31.03|29.11|0
1646054830000|2022-02-28 13:27:10|31.17|29.25|31.06|29.14|31.17|29.25|31.06|29.14|0
1646054840000|2022-02-28 13:27:20|31.12|29.2|31.17|29.25|31.17|29.25|31.12|29.2|0
1646054850000|2022-02-28 13:27:30|31.14|29.22|30.59|28.67|31.14|29.22|30.56|28.64|0
1646054860000|2022-02-28 13:27:40|30.61|28.69|30.38|28.46|30.61|28.69|30.38|28.46|0
1646054870000|2022-02-28 13:27:50|30.53|28.61|30.47|28.55|30.59|28.67|30.47|28.55|0
1646054880000|2022-02-28 13:28:00|30.41|28.49|30.5|28.58|30.53|28.61|30.41|28.49|0
1646054890000|2022-02-28 13:28:10|30.27|28.35|30.27|28.35|30.3|28.38|30.18|28.26|0
1646054900000|2022-02-28 13:28:20|30.3|28.38|30.15|28.23|30.3|28.38|30.15|28.23|0
1646054910000|2022-02-28 13:28:30|30.13|28.21|30.21|28.29|30.21|28.29|30.13|28.21|0
1646054920000|2022-02-28 13:28:40|30.18|28.26|30.21|28.29|30.27|28.35|30.15|28.23|0
1646054930000|2022-02-28 13:28:50|30.15|28.23|30.18|28.26|30.18|28.26|30.15|28.23|0
1646054940000|2022-02-28 13:29:00|30.24|28.32|30.21|28.29|30.24|28.32|30.18|28.26|0
1646054950000|2022-02-28 13:29:10|30.15|28.23|30.15|28.23|30.15|28.23|30.15|28.23|0
1646054960000|2022-02-28 13:29:20|30.18|28.26|30.47|28.55|30.47|28.55|30.18|28.26|0
1646054970000|2022-02-28 13:29:30|30.21|28.29|30.18|28.26|30.21|28.29|30.18|28.26|0
1646054980000|2022-02-28 13:29:40|30.27|28.35|30.79|28.87|30.79|28.87|30.27|28.35|0
1646054990000|2022-02-28 13:29:50|31.02|29.1|31.02|29.1|31.08|29.16|31.02|29.1|0
1646055000000|2022-02-28 13:30:00|31.11|29.19|31.08|29.16|31.11|29.19|30.99|29.07|0
1646055010000|2022-02-28 13:30:10|31.19|29.27|31.05|29.13|31.19|29.27|31.05|29.13|0
1646055020000|2022-02-28 13:30:20|31.19|29.27|31.19|29.27|31.25|29.33|31.19|29.27|0
1646055030000|2022-02-28 13:30:30|31.16|29.24|31.37|29.45|31.37|29.45|31.16|29.24|0
1646055040000|2022-02-28 13:30:40|31.84|29.92|31.66|29.74|31.9|29.98|31.66|29.74|0
1646055050000|2022-02-28 13:30:50|31.57|29.65|31.46|29.54|31.57|29.65|31.4|29.48|0
1646055060000|2022-02-28 13:31:00|31.37|29.45|31.1|29.18|31.37|29.45|31.1|29.18|0
1646055070000|2022-02-28 13:31:10|31.07|29.15|31.07|29.15|31.1|29.18|31.05|29.13|0
1646055080000|2022-02-28 13:31:20|30.96|29.04|30.96|29.04|30.96|29.04|30.87|28.95|0
1646055090000|2022-02-28 13:31:30|30.84|28.92|30.72|28.8|30.84|28.92|30.72|28.8|0
1646055100000|2022-02-28 13:31:40|30.75|28.83|30.72|28.8|30.78|28.86|30.72|28.8|0
1646055110000|2022-02-28 13:31:50|30.67|28.75|30.44|28.52|30.67|28.75|30.44|28.52|0
1646055120000|2022-02-28 13:32:00|30.49|28.57|30.44|28.52|30.49|28.57|30.38|28.46|0
1646055130000|2022-02-28 13:32:10|30.38|28.46|30.29|28.37|30.47|28.55|30.29|28.37|0
1646055140000|2022-02-28 13:32:20|30.21|28.29|29.95|28.03|30.21|28.29|29.95|28.03|0
1646055150000|2022-02-28 13:32:30|30.18|28.26|30.12|28.2|30.32|28.4|30.12|28.2|0
1646055160000|2022-02-28 13:32:40|30.15|28.23|30.18|28.26|30.18|28.26|30.06|28.14|0
1646055170000|2022-02-28 13:32:50|30.12|28.2|30.15|28.23|30.18|28.26|30.12|28.2|0
1646055180000|2022-02-28 13:33:00|30.03|28.11|30.35|28.43|30.35|28.43|30.03|28.11|0
1646055190000|2022-02-28 13:33:10|30.21|28.29|30.18|28.26|30.21|28.29|30.18|28.26|0
1646055200000|2022-02-28 13:33:20|30.21|28.29|30.12|28.2|30.23|28.31|30.12|28.2|0
1646055210000|2022-02-28 13:33:30|30.29|28.37|30.01|28.09|30.32|28.4|30.01|28.09|0
1646055220000|2022-02-28 13:33:40|29.89|27.97|29.95|28.03|30.01|28.09|29.89|27.97|0
1646055230000|2022-02-28 13:33:50|30.12|28.2|29.95|28.03|30.12|28.2|29.95|28.03|0
1646055240000|2022-02-28 13:34:00|29.86|27.94|29.78|27.86|29.86|27.94|29.78|27.86|0
1646055250000|2022-02-28 13:34:10|29.67|27.75|28.83|26.91|29.67|27.75|28.83|26.91|0
1646055260000|2022-02-28 13:34:20|28.91|26.99|29.05|27.13|29.05|27.13|28.91|26.99|0
1646055270000|2022-02-28 13:34:30|29.08|27.16|29.19|27.27|29.19|27.27|29.08|27.16|0
1646055280000|2022-02-28 13:34:40|29.22|27.3|29.05|27.13|29.22|27.3|29.05|27.13|0
1646055290000|2022-02-28 13:34:50|29.11|27.19|29.19|27.27|29.24|27.32|29.11|27.19|0
1646055300000|2022-02-28 13:35:00|29.16|27.24|29.13|27.21|29.19|27.27|29.13|27.21|0
1646055310000|2022-02-28 13:35:10|29.33|27.41|29.22|27.3|29.33|27.41|29.22|27.3|0
1646055320000|2022-02-28 13:35:20|29|27.08|28.66|26.74|29|27.08|28.66|26.74|0
1646055330000|2022-02-28 13:35:30|28.61|26.69|28.86|26.94|28.86|26.94|28.61|26.69|0
1646055340000|2022-02-28 13:35:40|28.83|26.91|28.69|26.77|28.83|26.91|28.69|26.77|0
1646055350000|2022-02-28 13:35:50|28.66|26.74|28.66|26.74|28.77|26.85|28.61|26.69|0
1646055360000|2022-02-28 13:36:00|28.45|26.53|28.5|26.58|28.5|26.58|28.36|26.44|0
1646055370000|2022-02-28 13:36:10|28.66|26.74|28.77|26.85|28.77|26.85|28.61|26.69|0
1646055380000|2022-02-28 13:36:20|28.83|26.91|28.66|26.74|28.85|26.93|28.66|26.74|0
1646055390000|2022-02-28 13:36:30|28.58|26.66|28.55|26.63|28.66|26.74|28.55|26.63|0
1646055400000|2022-02-28 13:36:40|28.66|26.74|28.55|26.63|28.66|26.74|28.42|26.5|0
1646055410000|2022-02-28 13:36:50|28.61|26.69|28.69|26.77|28.69|26.77|28.61|26.69|0
1646055420000|2022-02-28 13:37:00|28.53|26.61|28.52|26.6|28.58|26.66|28.52|26.6|0
1646055430000|2022-02-28 13:37:10|28.58|26.66|28.39|26.47|28.58|26.66|28.39|26.47|0
1646055440000|2022-02-28 13:37:20|28.5|26.58|28.55|26.63|28.61|26.69|28.5|26.58|0
1646055450000|2022-02-28 13:37:30|28.72|26.8|28.72|26.8|28.72|26.8|28.61|26.69|0
1646055460000|2022-02-28 13:37:40|28.77|26.85|28.61|26.69|28.77|26.85|28.61|26.69|0
1646055470000|2022-02-28 13:37:50|28.47|26.55|28.61|26.69|28.61|26.69|28.47|26.55|0
1646055480000|2022-02-28 13:38:00|28.55|26.63|28.74|26.82|28.74|26.82|28.55|26.63|0
1646055490000|2022-02-28 13:38:10|28.63|26.71|28.52|26.6|28.66|26.74|28.52|26.6|0
1646055500000|2022-02-28 13:38:20|28.63|26.71|28.55|26.63|28.63|26.71|28.55|26.63|0
1646055510000|2022-02-28 13:38:30|28.66|26.74|28.77|26.85|28.77|26.85|28.66|26.74|0
1646055520000|2022-02-28 13:38:40|28.72|26.8|28.72|26.8|28.72|26.8|28.72|26.8|0
1646055530000|2022-02-28 13:38:50|28.77|26.85|28.66|26.74|28.77|26.85|28.66|26.74|0
1646055540000|2022-02-28 13:39:00|28.61|26.69|28.69|26.77|28.69|26.77|28.61|26.69|0
1646055550000|2022-02-28 13:39:10|28.77|26.85|28.5|26.58|28.77|26.85|28.5|26.58|0
1646055560000|2022-02-28 13:39:20|28.55|26.63|28.55|26.63|28.61|26.69|28.55|26.63|0
1646055570000|2022-02-28 13:39:30|28.33|26.41|28.28|26.36|28.33|26.41|28.28|26.36|0
1646055580000|2022-02-28 13:39:40|28.22|26.3|28.22|26.3|28.3|26.38|28.2|26.28|0
1646055590000|2022-02-28 13:39:50|28.17|26.25|28.14|26.22|28.22|26.3|28.14|26.22|0
1646055600000|2022-02-28 13:40:00|28.06|26.14|27.58|25.66|28.06|26.14|27.39|25.47|0
1646055610000|2022-02-28 13:40:10|27.6|25.68|27.69|25.77|27.76|25.84|27.58|25.66|0
1646055620000|2022-02-28 13:40:20|27.85|25.93|28.17|26.25|28.17|26.25|27.85|25.93|0
1646055630000|2022-02-28 13:40:30|28.28|26.36|28.39|26.47|28.39|26.47|28.28|26.36|0
1646055640000|2022-02-28 13:40:40|28.44|26.52|28.22|26.3|28.44|26.52|28.22|26.3|0
1646055650000|2022-02-28 13:40:50|28.33|26.41|28.44|26.52|28.47|26.55|28.33|26.41|0
1646055660000|2022-02-28 13:41:00|28.47|26.55|28.66|26.74|28.66|26.74|28.44|26.52|0
1646055670000|2022-02-28 13:41:10|28.57|26.65|28.52|26.6|28.57|26.65|28.52|26.6|0
1646055680000|2022-02-28 13:41:20|28.46|26.54|28.66|26.74|28.66|26.74|28.46|26.54|0
1646055690000|2022-02-28 13:41:30|28.55|26.63|28.38|26.46|28.55|26.63|28.38|26.46|0
1646055700000|2022-02-28 13:41:40|28.28|26.36|28.25|26.33|28.3|26.38|28.19|26.27|0
1646055710000|2022-02-28 13:41:50|28.22|26.3|28.25|26.33|28.27|26.35|28.22|26.3|0
1646055720000|2022-02-28 13:42:00|28.36|26.44|28.11|26.19|28.38|26.46|28.11|26.19|0
1646055730000|2022-02-28 13:42:10|28.17|26.25|28.11|26.19|28.17|26.25|28.11|26.19|0
1646055740000|2022-02-28 13:42:20|28.06|26.14|28.17|26.25|28.17|26.25|28.06|26.14|0
1646055750000|2022-02-28 13:42:30|28.06|26.14|28.11|26.19|28.22|26.3|28.06|26.14|0
1646055760000|2022-02-28 13:42:40|28.06|26.14|28.06|26.14|28.17|26.25|28.06|26.14|0
1646055770000|2022-02-28 13:42:50|28|26.08|27.36|25.44|28|26.08|27.36|25.44|0
1646055780000|2022-02-28 13:43:00|27.52|25.6|27.52|25.6|27.58|25.66|27.47|25.55|0
1646055790000|2022-02-28 13:43:10|27.42|25.5|27.31|25.39|27.42|25.5|27.1|25.18|0
1646055800000|2022-02-28 13:43:20|27.2|25.28|27.57|25.65|27.57|25.65|27.2|25.28|0
1646055810000|2022-02-28 13:43:30|27.42|25.5|27.36|25.44|27.47|25.55|27.36|25.44|0
1646055820000|2022-02-28 13:43:40|27.42|25.5|27.36|25.44|27.42|25.5|27.31|25.39|0
1646055830000|2022-02-28 13:43:50|27.31|25.39|27.23|25.31|27.31|25.39|27.23|25.31|0
1646055840000|2022-02-28 13:44:00|27.2|25.28|27.41|25.49|27.41|25.49|27.2|25.28|0
1646055850000|2022-02-28 13:44:10|27.52|25.6|27.57|25.65|27.57|25.65|27.44|25.52|0
1646055860000|2022-02-28 13:44:20|27.63|25.71|27.68|25.76|27.68|25.76|27.47|25.55|0
1646055870000|2022-02-28 13:44:30|27.63|25.71|27.57|25.65|27.63|25.71|27.57|25.65|0
1646055880000|2022-02-28 13:44:40|27.55|25.63|27.52|25.6|27.55|25.63|27.47|25.55|0
1646055890000|2022-02-28 13:44:50|27.41|25.49|27.63|25.71|27.63|25.71|27.41|25.49|0
1646055900000|2022-02-28 13:45:00|27.84|25.92|27.7|25.78|27.89|25.97|27.7|25.78|0
1646055910000|2022-02-28 13:45:10|27.89|25.97|27.86|25.94|27.89|25.97|27.86|25.94|0
1646055920000|2022-02-28 13:45:20|27.79|25.87|27.95|26.03|27.95|26.03|27.79|25.87|0
1646055930000|2022-02-28 13:45:30|27.84|25.92|27.95|26.03|27.95|26.03|27.84|25.92|0
1646055940000|2022-02-28 13:45:40|27.92|26|28.08|26.16|28.08|26.16|27.92|26|0
1646055950000|2022-02-28 13:45:50|28.22|26.3|28.38|26.46|28.4|26.48|28.22|26.3|0
1646055960000|2022-02-28 13:46:00|28.32|26.4|28.19|26.27|28.32|26.4|28.16|26.24|0
1646055970000|2022-02-28 13:46:10|28.08|26.16|28.11|26.19|28.11|26.19|27.95|26.03|0
1646055980000|2022-02-28 13:46:20|28.16|26.24|28.24|26.32|28.24|26.32|28.16|26.24|0
1646055990000|2022-02-28 13:46:30|28.21|26.29|28.11|26.19|28.21|26.29|28.11|26.19|0
1646056000000|2022-02-28 13:46:40|28.21|26.29|28.05|26.13|28.21|26.29|28.05|26.13|0
1646056010000|2022-02-28 13:46:50|28|26.08|27.84|25.92|28|26.08|27.78|25.86|0
1646056020000|2022-02-28 13:47:00|27.89|25.97|27.84|25.92|27.94|26.02|27.84|25.92|0
1646056030000|2022-02-28 13:47:10|27.92|26|28|26.08|28|26.08|27.92|26|0
1646056040000|2022-02-28 13:47:20|28.11|26.19|28.21|26.29|28.21|26.29|28.05|26.13|0
1646056050000|2022-02-28 13:47:30|28.16|26.24|28.19|26.27|28.19|26.27|28.16|26.24|0
1646056060000|2022-02-28 13:47:40|28.27|26.35|28.27|26.35|28.29|26.37|28.27|26.35|0
1646056070000|2022-02-28 13:47:50|28.32|26.4|28.27|26.35|28.38|26.46|28.27|26.35|0
1646056080000|2022-02-28 13:48:00|28.29|26.37|28.43|26.51|28.43|26.51|28.29|26.37|0
1646056090000|2022-02-28 13:48:10|28.38|26.46|28.21|26.29|28.38|26.46|28.21|26.29|0
1646056100000|2022-02-28 13:48:20|28.35|26.43|28.54|26.62|28.54|26.62|28.35|26.43|0
1646056110000|2022-02-28 13:48:30|28.56|26.64|28.51|26.59|28.56|26.64|28.43|26.51|0
1646056120000|2022-02-28 13:48:40|28.43|26.51|28.48|26.56|28.54|26.62|28.43|26.51|0
1646056130000|2022-02-28 13:48:50|28.37|26.45|28.43|26.51|28.46|26.54|28.37|26.45|0
1646056140000|2022-02-28 13:49:00|28.54|26.62|28.54|26.62|28.54|26.62|28.48|26.56|0
1646056150000|2022-02-28 13:49:10|28.59|26.67|28.78|26.86|28.78|26.86|28.59|26.67|0
1646056160000|2022-02-28 13:49:20|28.87|26.95|28.87|26.95|28.87|26.95|28.81|26.89|0
1646056170000|2022-02-28 13:49:30|28.89|26.97|28.92|27|28.92|27|28.81|26.89|0
1646056180000|2022-02-28 13:49:40|28.87|26.95|28.81|26.89|28.87|26.95|28.81|26.89|0
1646056190000|2022-02-28 13:49:50|28.76|26.84|29.09|27.17|29.09|27.17|28.76|26.84|0
1646056200000|2022-02-28 13:50:00|29.03|27.11|28.98|27.06|29.09|27.17|28.98|27.06|0
1646056210000|2022-02-28 13:50:10|29.09|27.17|29.14|27.22|29.14|27.22|29.09|27.17|0
1646056220000|2022-02-28 13:50:20|29.2|27.28|29.25|27.33|29.25|27.33|29.2|27.28|0
1646056230000|2022-02-28 13:50:30|29.14|27.22|29.22|27.3|29.25|27.33|29.14|27.22|0
1646056240000|2022-02-28 13:50:40|29.2|27.28|29.03|27.11|29.2|27.28|29.03|27.11|0
1646056250000|2022-02-28 13:50:50|28.98|27.06|29.14|27.22|29.14|27.22|28.98|27.06|0
1646056260000|2022-02-28 13:51:00|29.09|27.17|29.36|27.44|29.36|27.44|29.09|27.17|0
1646056270000|2022-02-28 13:51:10|29.42|27.5|29.42|27.5|29.42|27.5|29.42|27.5|0
1646056280000|2022-02-28 13:51:20|29.59|27.67|29.7|27.78|29.7|27.78|29.59|27.67|0
1646056290000|2022-02-28 13:51:30|29.81|27.89|29.76|27.84|29.87|27.95|29.76|27.84|0
1646056300000|2022-02-28 13:51:40|29.87|27.95|30.1|28.18|30.1|28.18|29.87|27.95|0
1646056310000|2022-02-28 13:51:50|30.21|28.29|30.3|28.38|30.3|28.38|30.21|28.29|0
1646056320000|2022-02-28 13:52:00|30.21|28.29|30.29|28.37|30.38|28.46|30.21|28.29|0
1646056330000|2022-02-28 13:52:10|30.38|28.46|30.21|28.29|30.38|28.46|30.21|28.29|0
1646056340000|2022-02-28 13:52:20|30.27|28.35|30.21|28.29|30.27|28.35|30.21|28.29|0
1646056350000|2022-02-28 13:52:30|30.27|28.35|30.35|28.43|30.35|28.43|30.21|28.29|0
1646056360000|2022-02-28 13:52:40|30.38|28.46|30.41|28.49|30.5|28.58|30.38|28.46|0
1646056370000|2022-02-28 13:52:50|30.38|28.46|30.67|28.75|30.67|28.75|30.38|28.46|0
1646056380000|2022-02-28 13:53:00|30.73|28.81|30.44|28.52|30.73|28.81|30.44|28.52|0
1646056390000|2022-02-28 13:53:10|30.35|28.43|30.9|28.98|30.9|28.98|30.32|28.4|0
1646056400000|2022-02-28 13:53:20|30.96|29.04|30.78|28.86|30.96|29.04|30.78|28.86|0
1646056410000|2022-02-28 13:53:30|30.84|28.92|30.7|28.78|30.84|28.92|30.7|28.78|0
1646056420000|2022-02-28 13:53:40|30.78|28.86|31.02|29.1|31.02|29.1|30.78|28.86|0
1646056430000|2022-02-28 13:53:50|30.73|28.81|30.44|28.52|30.73|28.81|30.44|28.52|0
1646056440000|2022-02-28 13:54:00|30.32|28.4|30.06|28.14|30.32|28.4|30.06|28.14|0
1646056450000|2022-02-28 13:54:10|30.21|28.29|30.09|28.17|30.21|28.29|30.04|28.12|0
1646056460000|2022-02-28 13:54:20|30.04|28.12|30.09|28.17|30.09|28.17|30.04|28.12|0
1646056470000|2022-02-28 13:54:30|30.04|28.12|29.46|27.54|30.04|28.12|29.35|27.43|0
1646056480000|2022-02-28 13:54:40|29.4|27.48|29.46|27.54|29.48|27.56|29.4|27.48|0
1646056490000|2022-02-28 13:54:50|29.43|27.51|29.18|27.26|29.43|27.51|29.18|27.26|0
1646056500000|2022-02-28 13:55:00|29.06|27.14|29.26|27.34|29.26|27.34|29.06|27.14|0
1646056510000|2022-02-28 13:55:10|29.15|27.23|29.18|27.26|29.18|27.26|29.06|27.14|0
1646056520000|2022-02-28 13:55:20|29.01|27.09|29.06|27.14|29.06|27.14|29.01|27.09|0
1646056530000|2022-02-28 13:55:30|29.04|27.12|29.04|27.12|29.04|27.12|28.98|27.06|0
1646056540000|2022-02-28 13:55:40|28.95|27.03|28.9|26.98|28.95|27.03|28.9|26.98|0
1646056550000|2022-02-28 13:55:50|28.95|27.03|28.98|27.06|28.98|27.06|28.9|26.98|0
1646056560000|2022-02-28 13:56:00|28.9|26.98|28.92|27|28.95|27.03|28.84|26.92|0
1646056570000|2022-02-28 13:56:10|28.9|26.98|28.95|27.03|28.95|27.03|28.9|26.98|0
1646056580000|2022-02-28 13:56:20|28.76|26.84|28.84|26.92|28.84|26.92|28.76|26.84|0
1646056590000|2022-02-28 13:56:30|28.7|26.78|28.54|26.62|28.7|26.78|28.54|26.62|0
1646056600000|2022-02-28 13:56:40|28.34|26.42|28.4|26.48|28.48|26.56|28.34|26.42|0
1646056610000|2022-02-28 13:56:50|28.32|26.4|28.84|26.92|28.9|26.98|28.24|26.32|0
1646056620000|2022-02-28 13:57:00|28.78|26.86|28.62|26.7|28.78|26.86|28.62|26.7|0
1646056630000|2022-02-28 13:57:10|28.56|26.64|28.67|26.75|28.67|26.75|28.56|26.64|0
1646056640000|2022-02-28 13:57:20|28.73|26.81|28.73|26.81|28.73|26.81|28.62|26.7|0
1646056650000|2022-02-28 13:57:30|28.51|26.59|28.53|26.61|28.73|26.81|28.51|26.59|0
1646056660000|2022-02-28 13:57:40|28.62|26.7|28.62|26.7|28.62|26.7|28.56|26.64|0
1646056670000|2022-02-28 13:57:50|28.64|26.72|28.53|26.61|28.64|26.72|28.53|26.61|0
1646056680000|2022-02-28 13:58:00|28.51|26.59|28.51|26.59|28.51|26.59|28.45|26.53|0
1646056690000|2022-02-28 13:58:10|28.45|26.53|28.4|26.48|28.45|26.53|28.4|26.48|0
1646056700000|2022-02-28 13:58:20|28.51|26.59|28.4|26.48|28.51|26.59|28.4|26.48|0
1646056710000|2022-02-28 13:58:30|28.34|26.42|28.62|26.7|28.62|26.7|28.34|26.42|0
1646056720000|2022-02-28 13:58:40|28.53|26.61|28.42|26.5|28.53|26.61|28.42|26.5|0
1646056730000|2022-02-28 13:58:50|28.51|26.59|28.45|26.53|28.51|26.59|28.45|26.53|0
1646056740000|2022-02-28 13:59:00|28.4|26.48|28.45|26.53|28.45|26.53|28.4|26.48|0
1646056750000|2022-02-28 13:59:10|28.56|26.64|28.62|26.7|28.62|26.7|28.56|26.64|0
1646056760000|2022-02-28 13:59:20|28.59|26.67|28.53|26.61|28.59|26.67|28.53|26.61|0
1646056770000|2022-02-28 13:59:30|28.56|26.64|28.42|26.5|28.56|26.64|28.42|26.5|0
1646056780000|2022-02-28 13:59:40|28.45|26.53|28.4|26.48|28.45|26.53|28.4|26.48|0
1646056790000|2022-02-28 13:59:50|28.34|26.42|28.4|26.48|28.4|26.48|28.34|26.42|0
1646056800000|2022-02-28 14:00:00|28.29|26.37|28.4|26.48|28.4|26.48|28.29|26.37|0
1646056810000|2022-02-28 14:00:10|28.29|26.37|28.12|26.2|28.29|26.37|28.12|26.2|0
1646056820000|2022-02-28 14:00:20|28.18|26.26|28.01|26.09|28.18|26.26|28.01|26.09|0
1646056830000|2022-02-28 14:00:30|28.07|26.15|28.23|26.31|28.23|26.31|28.07|26.15|0
1646056840000|2022-02-28 14:00:40|28.12|26.2|28.01|26.09|28.15|26.23|28.01|26.09|0
1646056850000|2022-02-28 14:00:50|27.85|25.93|27.69|25.77|27.96|26.04|27.69|25.77|0
1646056860000|2022-02-28 14:01:00|27.8|25.88|28.01|26.09|28.01|26.09|27.8|25.88|0
1646056870000|2022-02-28 14:01:10|27.96|26.04|28.15|26.23|28.15|26.23|27.96|26.04|0
1646056880000|2022-02-28 14:01:20|28.12|26.2|28.34|26.42|28.34|26.42|28.09|26.17|0
1646056890000|2022-02-28 14:01:30|28.5|26.58|28.78|26.86|28.78|26.86|28.5|26.58|0
1646056900000|2022-02-28 14:01:40|28.83|26.91|28.78|26.86|28.83|26.91|28.78|26.86|0
1646056910000|2022-02-28 14:01:50|29.28|27.36|29|27.08|29.28|27.36|28.97|27.05|0
1646056920000|2022-02-28 14:02:00|29.06|27.14|28.94|27.02|29.06|27.14|28.89|26.97|0
1646056930000|2022-02-28 14:02:10|29|27.08|29|27.08|29.11|27.19|29|27.08|0
1646056940000|2022-02-28 14:02:20|28.94|27.02|28.94|27.02|29.06|27.14|28.94|27.02|0
1646056950000|2022-02-28 14:02:30|29.06|27.14|28.97|27.05|29.06|27.14|28.94|27.02|0
1646056960000|2022-02-28 14:02:40|28.94|27.02|29.11|27.19|29.11|27.19|28.94|27.02|0
1646056970000|2022-02-28 14:02:50|29.22|27.3|29.11|27.19|29.22|27.3|29.11|27.19|0
1646056980000|2022-02-28 14:03:00|29.17|27.25|29.5|27.58|29.62|27.7|29.17|27.25|0
1646056990000|2022-02-28 14:03:10|29.47|27.55|29.62|27.7|29.62|27.7|29.47|27.55|0
1646057000000|2022-02-28 14:03:20|29.59|27.67|29.73|27.81|29.73|27.81|29.56|27.64|0
1646057010000|2022-02-28 14:03:30|29.56|27.64|29.45|27.53|29.56|27.64|29.45|27.53|0
1646057020000|2022-02-28 14:03:40|29.5|27.58|29.56|27.64|29.56|27.64|29.47|27.55|0
1646057030000|2022-02-28 14:03:50|29.62|27.7|29.73|27.81|29.73|27.81|29.5|27.58|0
1646057040000|2022-02-28 14:04:00|29.79|27.87|29.67|27.75|29.79|27.87|29.67|27.75|0
1646057050000|2022-02-28 14:04:10|29.61|27.69|29.96|28.04|29.96|28.04|29.61|27.69|0
1646057060000|2022-02-28 14:04:20|29.9|27.98|29.96|28.04|29.96|28.04|29.84|27.92|0
1646057070000|2022-02-28 14:04:30|29.9|27.98|29.84|27.92|29.9|27.98|29.84|27.92|0
1646057080000|2022-02-28 14:04:40|29.78|27.86|29.75|27.83|29.78|27.86|29.75|27.83|0
1646057090000|2022-02-28 14:04:50|29.73|27.81|29.73|27.81|29.73|27.81|29.67|27.75|0
1646057100000|2022-02-28 14:05:00|29.75|27.83|29.84|27.92|29.84|27.92|29.73|27.81|0
1646057110000|2022-02-28 14:05:10|29.78|27.86|29.61|27.69|29.78|27.86|29.61|27.69|0
1646057120000|2022-02-28 14:05:20|29.56|27.64|29.56|27.64|29.61|27.69|29.56|27.64|0
1646057140000|2022-02-28 14:05:40|29.5|27.58|29.95|28.03|29.95|28.03|29.5|27.58|0
1646057150000|2022-02-28 14:05:50|29.78|27.86|30.13|28.21|30.13|28.21|29.78|27.86|0
1646057160000|2022-02-28 14:06:00|30.24|28.32|30.01|28.09|30.24|28.32|30.01|28.09|0
1646057170000|2022-02-28 14:06:10|30.04|28.12|30.04|28.12|30.04|28.12|29.98|28.06|0
1646057180000|2022-02-28 14:06:20|29.9|27.98|29.64|27.72|29.9|27.98|29.64|27.72|0
1646057190000|2022-02-28 14:06:30|29.73|27.81|29.78|27.86|29.78|27.86|29.73|27.81|0
1646057200000|2022-02-28 14:06:40|29.72|27.8|29.67|27.75|29.72|27.8|29.67|27.75|0
1646057210000|2022-02-28 14:06:50|29.72|27.8|29.67|27.75|29.72|27.8|29.61|27.69|0
1646057220000|2022-02-28 14:07:00|29.95|28.03|29.61|27.69|29.95|28.03|29.61|27.69|0
1646057230000|2022-02-28 14:07:10|29.81|27.89|29.72|27.8|29.84|27.92|29.72|27.8|0
1646057240000|2022-02-28 14:07:20|29.67|27.75|29.84|27.92|29.84|27.92|29.61|27.69|0
1646057250000|2022-02-28 14:07:30|29.67|27.75|29.72|27.8|29.72|27.8|29.61|27.69|0
1646057260000|2022-02-28 14:07:40|29.78|27.86|29.78|27.86|29.78|27.86|29.78|27.86|0
1646057270000|2022-02-28 14:07:50|29.89|27.97|29.95|28.03|29.95|28.03|29.86|27.94|0
1646057280000|2022-02-28 14:08:00|29.78|27.86|29.84|27.92|29.84|27.92|29.78|27.86|0
1646057290000|2022-02-28 14:08:10|29.81|27.89|29.89|27.97|29.89|27.97|29.78|27.86|0
1646057300000|2022-02-28 14:08:20|30.06|28.14|30.01|28.09|30.06|28.14|30.01|28.09|0
1646057310000|2022-02-28 14:08:30|29.95|28.03|29.84|27.92|30.01|28.09|29.84|27.92|0
1646057320000|2022-02-28 14:08:40|29.78|27.86|29.89|27.97|29.95|28.03|29.78|27.86|0
1646057330000|2022-02-28 14:08:50|29.84|27.92|29.72|27.8|29.84|27.92|29.72|27.8|0
1646057340000|2022-02-28 14:09:00|29.75|27.83|29.72|27.8|29.89|27.97|29.72|27.8|0
1646057350000|2022-02-28 14:09:10|29.78|27.86|29.78|27.86|29.78|27.86|29.75|27.83|0
1646057360000|2022-02-28 14:09:20|29.66|27.74|30.01|28.09|30.01|28.09|29.66|27.74|0
1646057370000|2022-02-28 14:09:30|30.06|28.14|30.06|28.14|30.06|28.14|30.06|28.14|0
1646057380000|2022-02-28 14:09:40|30.18|28.26|30.12|28.2|30.18|28.26|30.12|28.2|0
1646057390000|2022-02-28 14:09:50|30.06|28.14|30.29|28.37|30.29|28.37|30.06|28.14|0
1646057400000|2022-02-28 14:10:00|30.23|28.31|30.29|28.37|30.29|28.37|30.2|28.28|0
1646057410000|2022-02-28 14:10:10|30.18|28.26|30.06|28.14|30.18|28.26|30.03|28.11|0
1646057420000|2022-02-28 14:10:20|29.89|27.97|29.89|27.97|29.95|28.03|29.89|27.97|0
1646057430000|2022-02-28 14:10:30|29.83|27.91|29.95|28.03|29.95|28.03|29.83|27.91|0
1646057440000|2022-02-28 14:10:40|29.83|27.91|29.72|27.8|29.89|27.97|29.72|27.8|0
1646057450000|2022-02-28 14:10:50|29.78|27.86|29.66|27.74|29.78|27.86|29.66|27.74|0
1646057460000|2022-02-28 14:11:00|29.61|27.69|29.61|27.69|29.66|27.74|29.55|27.63|0
1646057470000|2022-02-28 14:11:10|29.75|27.83|29.66|27.74|29.75|27.83|29.66|27.74|0
1646057480000|2022-02-28 14:11:20|29.55|27.63|29.66|27.74|29.66|27.74|29.55|27.63|0
1646057490000|2022-02-28 14:11:30|29.72|27.8|29.78|27.86|29.78|27.86|29.61|27.69|0
1646057500000|2022-02-28 14:11:40|29.69|27.77|29.72|27.8|29.72|27.8|29.61|27.69|0
1646057510000|2022-02-28 14:11:50|29.83|27.91|29.72|27.8|29.83|27.91|29.72|27.8|0
1646057520000|2022-02-28 14:12:00|30|28.08|29.95|28.03|30|28.08|29.89|27.97|0
1646057530000|2022-02-28 14:12:10|29.89|27.97|30|28.08|30|28.08|29.83|27.91|0
1646057540000|2022-02-28 14:12:20|30.06|28.14|30|28.08|30.06|28.14|30|28.08|0
1646057550000|2022-02-28 14:12:30|30.12|28.2|30.29|28.37|30.29|28.37|30.12|28.2|0
1646057560000|2022-02-28 14:12:40|30.26|28.34|30.23|28.31|30.29|28.37|30.23|28.31|0
1646057570000|2022-02-28 14:12:50|30.17|28.25|30.17|28.25|30.17|28.25|30.17|28.25|0
1646057580000|2022-02-28 14:13:00|30.29|28.37|30.74|28.82|30.74|28.82|30.29|28.37|0
1646057590000|2022-02-28 14:13:10|30.8|28.88|30.27|28.35|30.86|28.94|30.27|28.35|0
1646057600000|2022-02-28 14:13:20|30.33|28.41|30.44|28.52|30.44|28.52|30.27|28.35|0
1646057610000|2022-02-28 14:13:30|30.5|28.58|30.41|28.49|30.53|28.61|30.41|28.49|0
1646057620000|2022-02-28 14:13:40|30.39|28.47|30.39|28.47|30.41|28.49|30.39|28.47|0
1646057630000|2022-02-28 14:13:50|30.44|28.52|30.44|28.52|30.5|28.58|30.44|28.52|0
1646057640000|2022-02-28 14:14:00|30.33|28.41|30.41|28.49|30.44|28.52|30.33|28.41|0
1646057650000|2022-02-28 14:14:10|30.44|28.52|30.5|28.58|30.5|28.58|30.44|28.52|0
1646057660000|2022-02-28 14:14:20|30.44|28.52|30.44|28.52|30.44|28.52|30.44|28.52|0
1646057670000|2022-02-28 14:14:30|30.56|28.64|29.98|28.06|30.56|28.64|29.64|27.72|0
1646057680000|2022-02-28 14:14:40|29.64|27.72|29.7|27.78|29.81|27.89|29.64|27.72|0
1646057690000|2022-02-28 14:14:50|29.75|27.83|30.21|28.29|30.21|28.29|29.75|27.83|0
1646057700000|2022-02-28 14:15:00|30.38|28.46|30.44|28.52|30.5|28.58|30.38|28.46|0
1646057710000|2022-02-28 14:15:10|30.21|28.29|30.21|28.29|30.27|28.35|30.21|28.29|0
1646057720000|2022-02-28 14:15:20|30.27|28.35|30.21|28.29|30.3|28.38|30.21|28.29|0
1646057730000|2022-02-28 14:15:30|30.24|28.32|30.91|28.99|30.91|28.99|30.24|28.32|0
1646057740000|2022-02-28 14:15:40|30.97|29.05|31.23|29.31|31.23|29.31|30.97|29.05|0
1646057750000|2022-02-28 14:15:50|31.2|29.28|31.2|29.28|31.2|29.28|31.14|29.22|0
1646057760000|2022-02-28 14:16:00|31.14|29.22|31.05|29.13|31.14|29.22|30.97|29.05|0
1646057770000|2022-02-28 14:16:10|31.14|29.22|31.14|29.22|31.14|29.22|31.08|29.16|0
1646057780000|2022-02-28 14:16:20|31.08|29.16|31.08|29.16|31.08|29.16|31.08|29.16|0
1646057790000|2022-02-28 14:16:30|31.02|29.1|31.26|29.34|31.26|29.34|31.02|29.1|0
1646057800000|2022-02-28 14:16:40|31.2|29.28|31.32|29.4|31.38|29.46|31.2|29.28|0
1646057810000|2022-02-28 14:16:50|31.14|29.22|31.2|29.28|31.32|29.4|31.14|29.22|0
1646057820000|2022-02-28 14:17:00|31.08|29.16|30.91|28.99|31.08|29.16|30.91|28.99|0
1646057830000|2022-02-28 14:17:10|30.85|28.93|30.85|28.93|30.85|28.93|30.79|28.87|0
1646057840000|2022-02-28 14:17:20|30.82|28.9|31.14|29.22|31.14|29.22|30.82|28.9|0
1646057850000|2022-02-28 14:17:30|30.96|29.04|31.02|29.1|31.02|29.1|30.96|29.04|0
1646057860000|2022-02-28 14:17:40|30.9|28.98|31.02|29.1|31.02|29.1|30.9|28.98|0
1646057870000|2022-02-28 14:17:50|31.05|29.13|31.08|29.16|31.14|29.22|31.05|29.13|0
1646057880000|2022-02-28 14:18:00|31.14|29.22|31.08|29.16|31.14|29.22|31.02|29.1|0
1646057890000|2022-02-28 14:18:10|31.14|29.22|31.14|29.22|31.2|29.28|31.14|29.22|0
1646057900000|2022-02-28 14:18:20|31.08|29.16|30.85|28.93|31.08|29.16|30.85|28.93|0
1646057910000|2022-02-28 14:18:30|30.79|28.87|30.73|28.81|30.85|28.93|30.73|28.81|0
1646057920000|2022-02-28 14:18:40|30.61|28.69|30.61|28.69|30.61|28.69|30.55|28.63|0
1646057930000|2022-02-28 14:18:50|30.55|28.63|30.44|28.52|30.55|28.63|30.26|28.34|0
1646057940000|2022-02-28 14:19:00|30.38|28.46|30.44|28.52|30.44|28.52|30.38|28.46|0
1646057950000|2022-02-28 14:19:10|30.38|28.46|30.32|28.4|30.38|28.46|30.32|28.4|0
1646057960000|2022-02-28 14:19:20|30.38|28.46|30.38|28.46|30.38|28.46|30.38|28.46|0
1646057970000|2022-02-28 14:19:30|30.26|28.34|30.38|28.46|30.41|28.49|30.26|28.34|0
1646057980000|2022-02-28 14:19:40|30.55|28.63|30.55|28.63|30.61|28.69|30.55|28.63|0
1646057990000|2022-02-28 14:19:50|30.49|28.57|30.38|28.46|30.49|28.57|30.38|28.46|0
1646058000000|2022-02-28 14:20:00|30.55|28.63|30.55|28.63|30.61|28.69|30.49|28.57|0
1646058010000|2022-02-28 14:20:10|30.61|28.69|30.49|28.57|30.61|28.69|30.49|28.57|0
1646058020000|2022-02-28 14:20:20|30.52|28.6|30.55|28.63|30.55|28.63|30.49|28.57|0
1646058030000|2022-02-28 14:20:30|30.58|28.66|30.73|28.81|30.73|28.81|30.58|28.66|0
1646058040000|2022-02-28 14:20:40|30.67|28.75|30.55|28.63|30.67|28.75|30.55|28.63|0
1646058050000|2022-02-28 14:20:50|30.49|28.57|30.32|28.4|30.49|28.57|30.32|28.4|0
1646058060000|2022-02-28 14:21:00|30.26|28.34|30.32|28.4|30.32|28.4|30.26|28.34|0
1646058070000|2022-02-28 14:21:10|30.49|28.57|30.61|28.69|30.69|28.77|30.49|28.57|0
1646058080000|2022-02-28 14:21:20|30.49|28.57|30.38|28.46|30.49|28.57|30.38|28.46|0
1646058090000|2022-02-28 14:21:30|30.32|28.4|30.38|28.46|30.38|28.46|30.32|28.4|0
1646058110000|2022-02-28 14:21:50|30.32|28.4|30.32|28.4|30.38|28.46|30.32|28.4|0
1646058120000|2022-02-28 14:22:00|30.35|28.43|30.14|28.22|30.35|28.43|30.14|28.22|0
1646058130000|2022-02-28 14:22:10|30.06|28.14|30.09|28.17|30.11|28.19|30.06|28.14|0
1646058140000|2022-02-28 14:22:20|30.14|28.22|30.14|28.22|30.14|28.22|30.11|28.19|0
1646058150000|2022-02-28 14:22:30|30.26|28.34|30.29|28.37|30.29|28.37|30.14|28.22|0
1646058160000|2022-02-28 14:22:40|30.34|28.42|30.32|28.4|30.34|28.42|30.2|28.28|0
1646058170000|2022-02-28 14:22:50|30.29|28.37|30.23|28.31|30.29|28.37|30.23|28.31|0
1646058180000|2022-02-28 14:23:00|30.32|28.4|30.14|28.22|30.32|28.4|30.14|28.22|0
1646058190000|2022-02-28 14:23:10|30.2|28.28|30.03|28.11|30.2|28.28|30.03|28.11|0
1646058200000|2022-02-28 14:23:20|29.97|28.05|30.03|28.11|30.09|28.17|29.97|28.05|0
1646058210000|2022-02-28 14:23:30|29.97|28.05|29.91|27.99|30|28.08|29.91|27.99|0
1646058220000|2022-02-28 14:23:40|29.97|28.05|30|28.08|30.03|28.11|29.97|28.05|0
1646058230000|2022-02-28 14:23:50|29.97|28.05|30.14|28.22|30.14|28.22|29.97|28.05|0
1646058240000|2022-02-28 14:24:00|30.03|28.11|29.91|27.99|30.03|28.11|29.91|27.99|0
1646058250000|2022-02-28 14:24:10|30.03|28.11|30.14|28.22|30.14|28.22|29.97|28.05|0
1646058260000|2022-02-28 14:24:20|30.08|28.16|29.85|27.93|30.08|28.16|29.85|27.93|0
1646058270000|2022-02-28 14:24:30|29.91|27.99|29.85|27.93|29.91|27.99|29.85|27.93|0
1646058280000|2022-02-28 14:24:40|29.8|27.88|29.85|27.93|29.85|27.93|29.74|27.82|0
1646058290000|2022-02-28 14:24:50|29.74|27.82|29.63|27.71|29.85|27.93|29.63|27.71|0
1646058300000|2022-02-28 14:25:00|29.68|27.76|29.85|27.93|29.85|27.93|29.68|27.76|0
1646058310000|2022-02-28 14:25:10|29.8|27.88|29.68|27.76|29.8|27.88|29.63|27.71|0
1646058320000|2022-02-28 14:25:20|29.8|27.88|29.8|27.88|29.8|27.88|29.74|27.82|0
1646058330000|2022-02-28 14:25:30|29.91|27.99|29.97|28.05|30.02|28.1|29.91|27.99|0
1646058340000|2022-02-28 14:25:40|29.85|27.93|30.14|28.22|30.14|28.22|29.85|27.93|0
1646058350000|2022-02-28 14:25:50|30.02|28.1|30.08|28.16|30.08|28.16|29.97|28.05|0
1646058360000|2022-02-28 14:26:00|30.02|28.1|30.14|28.22|30.14|28.22|30.02|28.1|0
1646058370000|2022-02-28 14:26:10|30.17|28.25|30.2|28.28|30.2|28.28|30.17|28.25|0
1646058380000|2022-02-28 14:26:20|30.14|28.22|30.08|28.16|30.14|28.22|30.08|28.16|0
1646058390000|2022-02-28 14:26:30|30.02|28.1|30.08|28.16|30.14|28.22|30.02|28.1|0
1646058400000|2022-02-28 14:26:40|29.97|28.05|29.97|28.05|29.97|28.05|29.97|28.05|0
1646058410000|2022-02-28 14:26:50|29.91|27.99|29.79|27.87|30.02|28.1|29.79|27.87|0
1646058420000|2022-02-28 14:27:00|29.91|27.99|29.85|27.93|29.91|27.99|29.79|27.87|0
1646058430000|2022-02-28 14:27:10|29.91|27.99|29.91|27.99|30.02|28.1|29.91|27.99|0
1646058440000|2022-02-28 14:27:20|29.88|27.96|30.02|28.1|30.02|28.1|29.85|27.93|0
1646058450000|2022-02-28 14:27:30|30.08|28.16|30.25|28.33|30.31|28.39|30.08|28.16|0
1646058460000|2022-02-28 14:27:40|30.31|28.39|30.77|28.85|30.77|28.85|30.31|28.39|0
1646058470000|2022-02-28 14:27:50|30.66|28.74|30.48|28.56|30.66|28.74|30.48|28.56|0
1646058480000|2022-02-28 14:28:00|30.43|28.51|30.34|28.42|30.54|28.62|30.34|28.42|0
1646058490000|2022-02-28 14:28:10|30.39|28.47|30.45|28.53|30.66|28.74|30.39|28.47|0
1646058500000|2022-02-28 14:28:20|30.37|28.45|30.48|28.56|30.48|28.56|30.37|28.45|0
1646058510000|2022-02-28 14:28:30|30.63|28.71|30.39|28.47|30.71|28.79|30.39|28.47|0
1646058520000|2022-02-28 14:28:40|30.42|28.5|30.37|28.45|30.42|28.5|30.37|28.45|0
1646058530000|2022-02-28 14:28:50|30.25|28.33|30.19|28.27|30.25|28.33|30.19|28.27|0
1646058540000|2022-02-28 14:29:00|30.25|28.33|30.19|28.27|30.31|28.39|30.14|28.22|0
1646058550000|2022-02-28 14:29:10|30.28|28.36|30.25|28.33|30.31|28.39|30.25|28.33|0
1646058560000|2022-02-28 14:29:20|30.19|28.27|30.22|28.3|30.22|28.3|30.19|28.27|0
1646058570000|2022-02-28 14:29:30|30.31|28.39|30.19|28.27|30.31|28.39|30.19|28.27|0
1646058580000|2022-02-28 14:29:40|30.13|28.21|30.13|28.21|30.19|28.27|30.08|28.16|0
1646058590000|2022-02-28 14:29:50|30.08|28.16|29.79|27.87|30.13|28.21|29.79|27.87|0
1646058600000|2022-02-28 14:30:00|29.68|27.76|29.68|27.76|29.68|27.76|29.34|27.42|0
1646058610000|2022-02-28 14:30:10|29.96|28.04|30.25|28.33|30.25|28.33|29.79|27.87|0
1646058620000|2022-02-28 14:30:20|31.36|29.44|31.18|29.26|31.36|29.44|31.18|29.26|0
1646058630000|2022-02-28 14:30:30|31.03|29.11|30.65|28.73|31.03|29.11|30.65|28.73|0
1646058640000|2022-02-28 14:30:40|31.3|29.38|31.6|29.68|31.72|29.8|31.3|29.38|0
1646058650000|2022-02-28 14:30:50|31.78|29.86|32.44|30.52|32.44|30.52|31.78|29.86|0
1646058660000|2022-02-28 14:31:00|31.98|30.06|32.14|30.22|32.32|30.4|31.98|30.06|0
1646058670000|2022-02-28 14:31:10|31.96|30.04|31.8|29.88|32.08|30.16|31.8|29.88|0
1646058680000|2022-02-28 14:31:20|31.84|29.92|31.6|29.68|32.04|30.12|31.6|29.68|0
1646058690000|2022-02-28 14:31:30|31.78|29.86|31.12|29.2|31.83|29.91|31.12|29.2|0
1646058700000|2022-02-28 14:31:40|31.6|29.68|31.42|29.5|31.77|29.85|31.42|29.5|0
1646058710000|2022-02-28 14:31:50|31.36|29.44|31.36|29.44|31.54|29.62|31.36|29.44|0
1646058720000|2022-02-28 14:32:00|31.42|29.5|31.71|29.79|31.71|29.79|31.42|29.5|0
1646058730000|2022-02-28 14:32:10|31.77|29.85|32.26|30.34|32.26|30.34|31.77|29.85|0
1646058740000|2022-02-28 14:32:20|32.38|30.46|32.16|30.24|32.38|30.46|32.07|30.15|0
1646058750000|2022-02-28 14:32:30|32.01|30.09|31.95|30.03|32.13|30.21|31.83|29.91|0
1646058760000|2022-02-28 14:32:40|31.89|29.97|31.77|29.85|31.89|29.97|31.59|29.67|0
1646058770000|2022-02-28 14:32:50|32.01|30.09|31.53|29.61|32.01|30.09|31.53|29.61|0
1646058780000|2022-02-28 14:33:00|31.3|29.38|31.24|29.32|31.42|29.5|31.24|29.32|0
1646058790000|2022-02-28 14:33:10|31|29.08|31.71|29.79|31.71|29.79|31|29.08|0
1646058800000|2022-02-28 14:33:20|31.41|29.49|31.89|29.97|31.89|29.97|31.41|29.49|0
1646058810000|2022-02-28 14:33:30|31.71|29.79|31.41|29.49|31.71|29.79|31.41|29.49|0
1646058820000|2022-02-28 14:33:40|31.15|29.23|30.94|29.02|31.15|29.23|30.88|28.96|0
1646058830000|2022-02-28 14:33:50|31|29.08|31|29.08|31|29.08|30.77|28.85|0
1646058840000|2022-02-28 14:34:00|30.71|28.79|30.74|28.82|30.88|28.96|30.65|28.73|0
1646058850000|2022-02-28 14:34:10|30.85|28.93|30.94|29.02|30.94|29.02|30.82|28.9|0
1646058860000|2022-02-28 14:34:20|31.35|29.43|31|29.08|31.35|29.43|30.88|28.96|0
1646058870000|2022-02-28 14:34:30|30.91|28.99|30.82|28.9|30.91|28.99|30.82|28.9|0
1646058880000|2022-02-28 14:34:40|31|29.08|30.94|29.02|31|29.08|30.65|28.73|0
1646058890000|2022-02-28 14:34:50|31|29.08|31|29.08|31|29.08|30.85|28.93|0
1646058900000|2022-02-28 14:35:00|31.06|29.14|31.89|29.97|31.89|29.97|31.06|29.14|0
1646058910000|2022-02-28 14:35:10|31.47|29.55|31.47|29.55|32.07|30.15|31.47|29.55|0
1646058920000|2022-02-28 14:35:20|31.53|29.61|31.44|29.52|31.71|29.79|31.23|29.31|0
1646058930000|2022-02-28 14:35:30|31.35|29.43|31.59|29.67|31.59|29.67|31.35|29.43|0
1646058940000|2022-02-28 14:35:40|31.53|29.61|31.77|29.85|31.77|29.85|31.53|29.61|0
1646058950000|2022-02-28 14:35:50|31.83|29.91|32.43|30.51|32.43|30.51|31.83|29.91|0
1646058960000|2022-02-28 14:36:00|32.62|30.7|32.49|30.57|32.68|30.76|32.25|30.33|0
1646058970000|2022-02-28 14:36:10|32.43|30.51|32.62|30.7|32.62|30.7|32.31|30.39|0
1646058980000|2022-02-28 14:36:20|32.52|30.6|32.68|30.76|32.68|30.76|32.43|30.51|0
1646058990000|2022-02-28 14:36:30|32.62|30.7|33.92|32|33.92|32|32.62|30.7|0
1646059000000|2022-02-28 14:36:40|34.33|32.41|34.17|32.25|34.33|32.41|33.98|32.06|0
1646059010000|2022-02-28 14:36:50|34.55|32.63|34.11|32.19|34.55|32.63|33.92|32|0
1646059020000|2022-02-28 14:37:00|34.04|32.12|34.61|32.69|34.61|32.69|34.04|32.12|0
1646059030000|2022-02-28 14:37:10|34.36|32.44|34.64|32.72|34.68|32.76|34.3|32.38|0
1646059040000|2022-02-28 14:37:20|34.61|32.69|34.55|32.63|34.61|32.69|34.42|32.5|0
1646059050000|2022-02-28 14:37:30|33.73|31.81|33.04|31.12|33.73|31.81|33.04|31.12|0
1646059060000|2022-02-28 14:37:40|32.92|31|32.92|31|33.13|31.21|32.92|31|0
1646059070000|2022-02-28 14:37:50|32.86|30.94|33.54|31.62|33.54|31.62|32.86|30.94|0
1646059080000|2022-02-28 14:38:00|33.85|31.93|33.66|31.74|33.85|31.93|33.6|31.68|0
1646059090000|2022-02-28 14:38:10|33.79|31.87|33.79|31.87|34.61|32.69|33.79|31.87|0
1646059100000|2022-02-28 14:38:20|33.66|31.74|33.35|31.43|33.66|31.74|33.35|31.43|0
1646059110000|2022-02-28 14:38:30|33.1|31.18|33.04|31.12|33.1|31.18|32.92|31|0
1646059120000|2022-02-28 14:38:40|32.92|31|32.67|30.75|33.1|31.18|32.67|30.75|0
1646059130000|2022-02-28 14:38:50|32.73|30.81|32.86|30.94|32.86|30.94|32.55|30.63|0
1646059140000|2022-02-28 14:39:00|32.98|31.06|33.23|31.31|33.23|31.31|32.73|30.81|0
1646059150000|2022-02-28 14:39:10|33.19|31.27|33.79|31.87|33.79|31.87|33.19|31.27|0
1646059160000|2022-02-28 14:39:20|33.6|31.68|33.72|31.8|33.72|31.8|33.29|31.37|0
1646059170000|2022-02-28 14:39:30|33.47|31.55|33.44|31.52|33.85|31.93|33.44|31.52|0
1646059180000|2022-02-28 14:39:40|33.29|31.37|33.19|31.27|33.38|31.46|33.19|31.27|0
1646059190000|2022-02-28 14:39:50|33.23|31.31|34.89|32.97|34.89|32.97|33.1|31.18|0
1646059200000|2022-02-28 14:40:00|34.63|32.71|31.71|29.79|34.63|32.71|31.41|29.49|0
1646059210000|2022-02-28 14:40:10|31.53|29.61|31.62|29.7|31.62|29.7|31.47|29.55|0
1646059220000|2022-02-28 14:40:20|31.83|29.91|30.75|28.83|31.83|29.91|30.75|28.83|0
1646059230000|2022-02-28 14:40:30|30.48|28.56|30.66|28.74|30.99|29.07|30.48|28.56|0
1646059240000|2022-02-28 14:40:40|30.57|28.65|30.4|28.48|30.81|28.89|30.4|28.48|0
1646059250000|2022-02-28 14:40:50|30.1|28.18|30.07|28.15|30.63|28.71|30.07|28.15|0
1646059260000|2022-02-28 14:41:00|30.16|28.24|29.99|28.07|30.4|28.48|29.99|28.07|0
1646059270000|2022-02-28 14:41:10|30.05|28.13|29.64|27.72|30.05|28.13|29.64|27.72|0
1646059280000|2022-02-28 14:41:20|29.76|27.84|29.7|27.78|29.87|27.95|29.53|27.61|0
1646059290000|2022-02-28 14:41:30|29.76|27.84|30.05|28.13|30.05|28.13|29.76|27.84|0
1646059300000|2022-02-28 14:41:40|30.1|28.18|29.9|27.98|30.1|28.18|29.9|27.98|0
1646059310000|2022-02-28 14:41:50|29.73|27.81|29.87|27.95|29.87|27.95|29.73|27.81|0
1646059320000|2022-02-28 14:42:00|30.07|28.15|31.34|29.42|31.34|29.42|30.07|28.15|0
1646059330000|2022-02-28 14:42:10|31.28|29.36|31.77|29.85|31.77|29.85|31.28|29.36|0
1646059340000|2022-02-28 14:42:20|31.8|29.88|31.49|29.57|31.8|29.88|31.49|29.57|0
1646059350000|2022-02-28 14:42:30|31.61|29.69|30.51|28.59|31.61|29.69|30.48|28.56|0
1646059360000|2022-02-28 14:42:40|30.45|28.53|29.8|27.88|30.45|28.53|29.8|27.88|0
1646059370000|2022-02-28 14:42:50|30|28.08|29.62|27.7|30|28.08|29.62|27.7|0
1646059380000|2022-02-28 14:43:00|29.57|27.65|30|28.08|30|28.08|29.45|27.53|0
1646059390000|2022-02-28 14:43:10|29.86|27.94|29.28|27.36|29.94|28.02|29.28|27.36|0
1646059400000|2022-02-28 14:43:20|28.96|27.04|29.05|27.13|29.33|27.41|28.82|26.9|0
1646059410000|2022-02-28 14:43:30|29.28|27.36|29.22|27.3|29.33|27.41|29.1|27.18|0
1646059420000|2022-02-28 14:43:40|28.7|26.78|28.99|27.07|28.99|27.07|28.7|26.78|0
1646059430000|2022-02-28 14:43:50|29.05|27.13|28.76|26.84|29.05|27.13|28.76|26.84|0
1646059440000|2022-02-28 14:44:00|28.65|26.73|28.62|26.7|28.65|26.73|28.5|26.58|0
1646059450000|2022-02-28 14:44:10|29.07|27.15|29.51|27.59|29.65|27.73|29.07|27.15|0
1646059460000|2022-02-28 14:44:20|29.42|27.5|29.91|27.99|29.91|27.99|29.42|27.5|0
1646059470000|2022-02-28 14:44:30|30.36|28.44|30.3|28.38|30.74|28.82|30.21|28.29|0
1646059480000|2022-02-28 14:44:40|30.36|28.44|30.5|28.58|30.62|28.7|30.36|28.44|0
1646059490000|2022-02-28 14:44:50|30.53|28.61|30.12|28.2|30.53|28.61|30.12|28.2|0
1646059500000|2022-02-28 14:45:00|29.91|27.99|30.27|28.35|30.27|28.35|29.91|27.99|0
1646059510000|2022-02-28 14:45:10|30.71|28.79|30.33|28.41|30.71|28.79|30.33|28.41|0
1646059520000|2022-02-28 14:45:20|30.3|28.38|29.68|27.76|30.3|28.38|29.62|27.7|0
1646059530000|2022-02-28 14:45:30|29.5|27.58|30.27|28.35|30.27|28.35|29.5|27.58|0
1646059540000|2022-02-28 14:45:40|30.38|28.46|30.35|28.43|30.5|28.58|30.35|28.43|0
1646059550000|2022-02-28 14:45:50|30.27|28.35|30.27|28.35|30.27|28.35|30.03|28.11|0
1646059560000|2022-02-28 14:46:00|30.44|28.52|30.92|29|30.92|29|30.44|28.52|0
1646059570000|2022-02-28 14:46:10|31.16|29.24|31.59|29.67|31.65|29.73|31.16|29.24|0
1646059580000|2022-02-28 14:46:20|31.8|29.88|31.28|29.36|31.8|29.88|31.28|29.36|0
1646059590000|2022-02-28 14:46:30|31.22|29.3|31.04|29.12|31.22|29.3|31.01|29.09|0
1646059600000|2022-02-28 14:46:40|30.92|29|30.74|28.82|30.92|29|30.74|28.82|0
1646059610000|2022-02-28 14:46:50|30.32|28.4|30.21|28.29|30.32|28.4|30.09|28.17|0
1646059620000|2022-02-28 14:47:00|30.26|28.34|30.09|28.17|30.32|28.4|30.09|28.17|0
1646059630000|2022-02-28 14:47:10|30.29|28.37|30.74|28.82|30.74|28.82|30.29|28.37|0
1646059640000|2022-02-28 14:47:20|30.62|28.7|30.38|28.46|30.68|28.76|30.38|28.46|0
1646059650000|2022-02-28 14:47:30|30.2|28.28|30.12|28.2|30.26|28.34|30.03|28.11|0
1646059660000|2022-02-28 14:47:40|30.2|28.28|30.15|28.23|30.29|28.37|30.15|28.23|0
1646059670000|2022-02-28 14:47:50|29.97|28.05|30|28.08|30.03|28.11|29.97|28.05|0
1646059680000|2022-02-28 14:48:00|29.68|27.76|29.79|27.87|29.79|27.87|29.68|27.76|0
1646059690000|2022-02-28 14:48:10|29.91|27.99|29.5|27.58|29.91|27.99|29.5|27.58|0
1646059700000|2022-02-28 14:48:20|29.27|27.35|28.98|27.06|29.33|27.41|28.98|27.06|0
1646059710000|2022-02-28 14:48:30|29.1|27.18|29.3|27.38|29.3|27.38|29.1|27.18|0
1646059720000|2022-02-28 14:48:40|29.18|27.26|30.2|28.28|30.2|28.28|29.18|27.26|0
1646059730000|2022-02-28 14:48:50|30.14|28.22|30.68|28.76|30.68|28.76|30.14|28.22|0
1646059740000|2022-02-28 14:49:00|30.8|28.88|31.04|29.12|31.04|29.12|30.56|28.64|0
1646059750000|2022-02-28 14:49:10|31.01|29.09|31.22|29.3|31.22|29.3|31.01|29.09|0
1646059760000|2022-02-28 14:49:20|30.98|29.06|30.62|28.7|30.98|29.06|30.56|28.64|0
1646059770000|2022-02-28 14:49:30|30.56|28.64|30.41|28.49|30.56|28.64|30.32|28.4|0
1646059780000|2022-02-28 14:49:40|30.32|28.4|30.14|28.22|30.32|28.4|30.14|28.22|0
1646059790000|2022-02-28 14:49:50|30.02|28.1|30.44|28.52|30.44|28.52|30.02|28.1|0
1646059800000|2022-02-28 14:50:00|30.32|28.4|30.14|28.22|30.62|28.7|30.14|28.22|0
1646059810000|2022-02-28 14:50:10|30.08|28.16|30.56|28.64|30.56|28.64|30.08|28.16|0
1646059820000|2022-02-28 14:50:20|30.44|28.52|29.97|28.05|30.44|28.52|29.97|28.05|0
1646059830000|2022-02-28 14:50:30|30.05|28.13|29.91|27.99|30.05|28.13|29.79|27.87|0
1646059840000|2022-02-28 14:50:40|30.38|28.46|30.5|28.58|30.5|28.58|30.35|28.43|0
1646059850000|2022-02-28 14:50:50|30.44|28.52|31.04|29.12|31.04|29.12|30.44|28.52|0
1646059860000|2022-02-28 14:51:00|31.16|29.24|30.82|28.9|31.16|29.24|30.82|28.9|0
1646059870000|2022-02-28 14:51:10|30.56|28.64|30.14|28.22|30.56|28.64|30.14|28.22|0
1646059880000|2022-02-28 14:51:20|30.17|28.25|30.32|28.4|30.38|28.46|30.17|28.25|0
1646059890000|2022-02-28 14:51:30|30.26|28.34|30.56|28.64|30.67|28.75|30.26|28.34|0
1646059900000|2022-02-28 14:51:40|30.73|28.81|30.26|28.34|30.73|28.81|30.26|28.34|0
1646059910000|2022-02-28 14:51:50|30.14|28.22|29.85|27.93|30.14|28.22|29.85|27.93|0
1646059920000|2022-02-28 14:52:00|29.96|28.04|30.26|28.34|30.26|28.34|29.82|27.9|0
1646059930000|2022-02-28 14:52:10|30.23|28.31|30.61|28.69|30.61|28.69|30.23|28.31|0
1646059940000|2022-02-28 14:52:20|30.49|28.57|30.49|28.57|30.55|28.63|30.44|28.52|0
1646059950000|2022-02-28 14:52:30|30.58|28.66|31|29.08|31.09|29.17|30.58|28.66|0
1646059960000|2022-02-28 14:52:40|30.85|28.93|30.85|28.93|30.91|28.99|30.85|28.93|0
1646059970000|2022-02-28 14:52:50|30.61|28.69|30.64|28.72|30.67|28.75|30.61|28.69|0
1646059980000|2022-02-28 14:53:00|30.67|28.75|31.09|29.17|31.09|29.17|30.43|28.51|0
1646059990000|2022-02-28 14:53:10|31.21|29.29|32.13|30.21|32.13|30.21|31.21|29.29|0
1646060000000|2022-02-28 14:53:20|32.63|30.71|32.51|30.59|32.63|30.71|32.51|30.59|0
1646060010000|2022-02-28 14:53:30|32.44|30.52|32.01|30.09|32.44|30.52|32.01|30.09|0
1646060020000|2022-02-28 14:53:40|32.07|30.15|32.13|30.21|32.26|30.34|32.07|30.15|0
1646060030000|2022-02-28 14:53:50|32.07|30.15|32.13|30.21|32.26|30.34|32.07|30.15|0
1646060040000|2022-02-28 14:54:00|32.32|30.4|32.22|30.3|32.32|30.4|32.22|30.3|0
1646060050000|2022-02-28 14:54:10|32.19|30.27|32.44|30.52|32.69|30.77|32.19|30.27|0
1646060060000|2022-02-28 14:54:20|31.95|30.03|31.76|29.84|31.95|30.03|31.76|29.84|0
1646060070000|2022-02-28 14:54:30|31.7|29.78|31.27|29.35|31.7|29.78|31.27|29.35|0
1646060080000|2022-02-28 14:54:40|30.91|28.99|31.18|29.26|31.18|29.26|30.91|28.99|0
1646060090000|2022-02-28 14:54:50|31.03|29.11|31.33|29.41|31.33|29.41|31.03|29.11|0
1646060100000|2022-02-28 14:55:00|31.21|29.29|31.39|29.47|31.39|29.47|31.12|29.2|0
1646060110000|2022-02-28 14:55:10|31.52|29.6|31.58|29.66|31.79|29.87|31.52|29.6|0
1646060120000|2022-02-28 14:55:20|31.64|29.72|30.97|29.05|31.64|29.72|30.97|29.05|0
1646060130000|2022-02-28 14:55:30|30.82|28.9|30.73|28.81|30.85|28.93|30.73|28.81|0
1646060140000|2022-02-28 14:55:40|31.27|29.35|31.87|29.95|31.87|29.95|31.27|29.35|0
1646060150000|2022-02-28 14:55:50|31.69|29.77|32.18|30.26|32.18|30.26|31.69|29.77|0
1646060160000|2022-02-28 14:56:00|32.33|30.41|32.73|30.81|32.73|30.81|32.33|30.41|0
1646060170000|2022-02-28 14:56:10|32.08|30.16|31.99|30.07|32.3|30.38|31.99|30.07|0
1646060180000|2022-02-28 14:56:20|32.05|30.13|31.51|29.59|32.05|30.13|31.51|29.59|0
1646060190000|2022-02-28 14:56:30|31.99|30.07|31.84|29.92|31.99|30.07|31.75|29.83|0
1646060200000|2022-02-28 14:56:40|31.93|30.01|31.75|29.83|31.99|30.07|31.69|29.77|0
1646060210000|2022-02-28 14:56:50|31.87|29.95|31.75|29.83|31.87|29.95|31.69|29.77|0
1646060220000|2022-02-28 14:57:00|31.9|29.98|31.78|29.86|32.05|30.13|31.78|29.86|0
1646060230000|2022-02-28 14:57:10|32.02|30.1|32.18|30.26|32.18|30.26|32.02|30.1|0
1646060240000|2022-02-28 14:57:20|32.27|30.35|32.05|30.13|32.3|30.38|32.05|30.13|0
1646060250000|2022-02-28 14:57:30|31.99|30.07|32.42|30.5|32.42|30.5|31.99|30.07|0
1646060260000|2022-02-28 14:57:40|32.64|30.72|33.01|31.09|33.01|31.09|32.27|30.35|0
1646060270000|2022-02-28 14:57:50|32.55|30.63|32.54|30.62|32.76|30.84|32.54|30.62|0
1646060280000|2022-02-28 14:58:00|32.05|30.13|32.05|30.13|32.3|30.38|32.05|30.13|0
1646060290000|2022-02-28 14:58:10|31.81|29.89|32.2|30.28|32.2|30.28|31.81|29.89|0
1646060300000|2022-02-28 14:58:20|32.24|30.32|32.36|30.44|32.36|30.44|32.02|30.1|0
1646060310000|2022-02-28 14:58:30|32.51|30.59|32.54|30.62|32.54|30.62|32.45|30.53|0
1646060320000|2022-02-28 14:58:40|32.73|30.81|33.04|31.12|33.04|31.12|32.67|30.75|0
1646060330000|2022-02-28 14:58:50|33.1|31.18|33.17|31.25|33.17|31.25|33.1|31.18|0
1646060340000|2022-02-28 14:59:00|32.98|31.06|33.55|31.63|33.55|31.63|32.98|31.06|0
1646060350000|2022-02-28 14:59:10|33.67|31.75|33.74|31.82|33.74|31.82|33.61|31.69|0
1646060360000|2022-02-28 14:59:20|33.8|31.88|33.8|31.88|33.8|31.88|33.8|31.88|0
1646060370000|2022-02-28 14:59:30|32.98|31.06|32.92|31|32.98|31.06|32.85|30.93|0
1646060380000|2022-02-28 14:59:40|32.73|30.81|32.85|30.93|32.85|30.93|32.73|30.81|0
1646060390000|2022-02-28 14:59:50|32.79|30.87|33.23|31.31|33.23|31.31|32.79|30.87|0
1646060400000|2022-02-28 15:00:00|33.48|31.56|33.48|31.56|33.48|31.56|33.29|31.37|0
1646060410000|2022-02-28 15:00:10|33.64|31.72|33.99|32.07|34.12|32.2|33.64|31.72|0
1646060420000|2022-02-28 15:00:20|33.86|31.94|33.51|31.59|33.86|31.94|33.51|31.59|0
1646060430000|2022-02-28 15:00:30|33.54|31.62|33.01|31.09|33.54|31.62|33.01|31.09|0
1646060440000|2022-02-28 15:00:40|32.94|31.02|32.88|30.96|32.94|31.02|32.85|30.93|0
1646060450000|2022-02-28 15:00:50|32.69|30.77|33.04|31.12|33.04|31.12|32.69|30.77|0
1646060460000|2022-02-28 15:01:00|33.23|31.31|32.85|30.93|33.23|31.31|32.66|30.74|0
1646060470000|2022-02-28 15:01:10|32.54|30.62|32.54|30.62|32.54|30.62|32.54|30.62|0
1646060480000|2022-02-28 15:01:20|32.6|30.68|32.79|30.87|32.85|30.93|32.6|30.68|0
1646060490000|2022-02-28 15:01:30|32.6|30.68|32.73|30.81|32.79|30.87|32.6|30.68|0
1646060500000|2022-02-28 15:01:40|32.38|30.46|32.32|30.4|32.38|30.46|32.29|30.37|0
1646060510000|2022-02-28 15:01:50|32.48|30.56|32.42|30.5|32.66|30.74|32.42|30.5|0
1646060520000|2022-02-28 15:02:00|32.29|30.37|32.23|30.31|32.29|30.37|32.17|30.25|0
1646060530000|2022-02-28 15:02:10|32.11|30.19|32.29|30.37|32.35|30.43|32.11|30.19|0
1646060540000|2022-02-28 15:02:20|32.35|30.43|32.35|30.43|32.54|30.62|32.35|30.43|0
1646060550000|2022-02-28 15:02:30|32.23|30.31|32.26|30.34|32.48|30.56|32.23|30.31|0
1646060560000|2022-02-28 15:02:40|32.35|30.43|32.05|30.13|32.48|30.56|32.05|30.13|0
1646060570000|2022-02-28 15:02:50|31.99|30.07|31.87|29.95|31.99|30.07|31.87|29.95|0
1646060580000|2022-02-28 15:03:00|31.99|30.07|31.2|29.28|31.99|30.07|31.2|29.28|0
1646060590000|2022-02-28 15:03:10|31.02|29.1|31.14|29.22|31.32|29.4|31.02|29.1|0
1646060600000|2022-02-28 15:03:20|30.66|28.74|30.96|29.04|30.96|29.04|30.66|28.74|0
1646060610000|2022-02-28 15:03:30|31.11|29.19|30.96|29.04|31.11|29.19|30.96|29.04|0
1646060620000|2022-02-28 15:03:40|31.14|29.22|31.02|29.1|31.14|29.22|30.78|28.86|0
1646060630000|2022-02-28 15:03:50|30.84|28.92|30.66|28.74|30.84|28.92|30.66|28.74|0
1646060640000|2022-02-28 15:04:00|30.75|28.83|31.14|29.22|31.14|29.22|30.75|28.83|0
1646060650000|2022-02-28 15:04:10|31.08|29.16|31.26|29.34|31.32|29.4|31.08|29.16|0
1646060660000|2022-02-28 15:04:20|31.14|29.22|31.17|29.25|31.2|29.28|31.14|29.22|0
1646060670000|2022-02-28 15:04:30|31.29|29.37|31.16|29.24|31.29|29.37|31.14|29.22|0
1646060680000|2022-02-28 15:04:40|31.08|29.16|31.2|29.28|31.2|29.28|31.04|29.12|0
1646060690000|2022-02-28 15:04:50|30.96|29.04|30.78|28.86|31.02|29.1|30.78|28.86|0
1646060700000|2022-02-28 15:05:00|31.2|29.28|31.44|29.52|31.44|29.52|31.14|29.22|0
1646060710000|2022-02-28 15:05:10|31.74|29.82|31.68|29.76|31.8|29.88|31.68|29.76|0
1646060720000|2022-02-28 15:05:20|31.38|29.46|30.9|28.98|31.38|29.46|30.9|28.98|0
1646060730000|2022-02-28 15:05:30|30.84|28.92|30.54|28.62|30.84|28.92|30.36|28.44|0
1646060740000|2022-02-28 15:05:40|30.6|28.68|30.66|28.74|30.66|28.74|30.54|28.62|0
1646060750000|2022-02-28 15:05:50|30.69|28.77|30.57|28.65|30.8|28.88|30.57|28.65|0
1646060760000|2022-02-28 15:06:00|30.78|28.86|30.89|28.97|30.95|29.03|30.78|28.86|0
1646060770000|2022-02-28 15:06:10|31.13|29.21|31.07|29.15|31.13|29.21|31.07|29.15|0
1646060780000|2022-02-28 15:06:20|30.78|28.86|30.72|28.8|30.89|28.97|30.63|28.71|0
1646060790000|2022-02-28 15:06:30|30.83|28.91|30.95|29.03|30.95|29.03|30.83|28.91|0
1646060800000|2022-02-28 15:06:40|31.13|29.21|31.07|29.15|31.19|29.27|31.07|29.15|0
1646060810000|2022-02-28 15:06:50|31.25|29.33|31.07|29.15|31.25|29.33|31.07|29.15|0
1646060820000|2022-02-28 15:07:00|30.71|28.79|31.07|29.15|31.07|29.15|30.71|28.79|0
1646060830000|2022-02-28 15:07:10|30.92|29|30.77|28.85|31.01|29.09|30.77|28.85|0
1646060840000|2022-02-28 15:07:20|30.65|28.73|32.12|30.2|32.12|30.2|30.54|28.62|0
1646060850000|2022-02-28 15:07:30|32.21|30.29|32.27|30.35|32.33|30.41|32.21|30.29|0
1646060860000|2022-02-28 15:07:40|32.24|30.32|32.39|30.47|32.39|30.47|32.21|30.29|0
1646060870000|2022-02-28 15:07:50|32.27|30.35|32.36|30.44|32.39|30.47|32.27|30.35|0
1646060880000|2022-02-28 15:08:00|32.51|30.59|32.51|30.59|32.51|30.59|32.09|30.17|0
1646060890000|2022-02-28 15:08:10|32.48|30.56|32.27|30.35|32.48|30.56|32.27|30.35|0
1646060900000|2022-02-28 15:08:20|32.18|30.26|32.27|30.35|32.27|30.35|31.97|30.05|0
1646060910000|2022-02-28 15:08:30|32.09|30.17|31.79|29.87|32.09|30.17|31.79|29.87|0
1646060920000|2022-02-28 15:08:40|31.73|29.81|31.61|29.69|31.73|29.81|31.61|29.69|0
1646060930000|2022-02-28 15:08:50|31.55|29.63|31.16|29.24|31.63|29.71|31.16|29.24|0
1646060940000|2022-02-28 15:09:00|31.25|29.33|30.66|28.74|31.25|29.33|30.66|28.74|0
1646060950000|2022-02-28 15:09:10|30.92|29|30.6|28.68|30.92|29|30.42|28.5|0
1646060960000|2022-02-28 15:09:20|30.71|28.79|30.54|28.62|30.83|28.91|30.54|28.62|0
1646060970000|2022-02-28 15:09:30|30.48|28.56|30.36|28.44|30.48|28.56|30.19|28.27|0
1646060980000|2022-02-28 15:09:40|30.54|28.62|30.65|28.73|30.77|28.85|30.54|28.62|0
1646060990000|2022-02-28 15:09:50|30.77|28.85|31.07|29.15|31.07|29.15|30.77|28.85|0
1646061000000|2022-02-28 15:10:00|30.95|29.03|31.07|29.15|31.07|29.15|30.89|28.97|0
1646061010000|2022-02-28 15:10:10|31.19|29.27|31.25|29.33|31.25|29.33|31.19|29.27|0
1646061020000|2022-02-28 15:10:20|31.31|29.39|31.19|29.27|31.31|29.39|31.19|29.27|0
1646061030000|2022-02-28 15:10:30|31.31|29.39|31.31|29.39|31.31|29.39|31.19|29.27|0
1646061040000|2022-02-28 15:10:40|31.39|29.47|31.31|29.39|31.49|29.57|31.31|29.39|0
1646061050000|2022-02-28 15:10:50|31.25|29.33|31.07|29.15|31.27|29.35|30.95|29.03|0
1646061060000|2022-02-28 15:11:00|31.31|29.39|31.42|29.5|31.57|29.65|31.31|29.39|0
1646061070000|2022-02-28 15:11:10|31.67|29.75|31.6|29.68|31.67|29.75|31.54|29.62|0
1646061080000|2022-02-28 15:11:20|31.3|29.38|31.19|29.27|31.3|29.38|30.95|29.03|0
1646061090000|2022-02-28 15:11:30|31.07|29.15|30.48|28.56|31.07|29.15|30.48|28.56|0
1646061100000|2022-02-28 15:11:40|30.3|28.38|30.36|28.44|30.36|28.44|30.3|28.38|0
1646061110000|2022-02-28 15:11:50|30.18|28.26|29.95|28.03|30.18|28.26|29.89|27.97|0
1646061120000|2022-02-28 15:12:00|29.89|27.97|30.3|28.38|30.3|28.38|29.89|27.97|0
1646061130000|2022-02-28 15:12:10|30.13|28.21|29.55|27.63|30.13|28.21|29.49|27.57|0
1646061140000|2022-02-28 15:12:20|29.58|27.66|29.61|27.69|29.61|27.69|29.58|27.66|0
1646061150000|2022-02-28 15:12:30|29.72|27.8|29.61|27.69|29.72|27.8|29.61|27.69|0
1646061160000|2022-02-28 15:12:40|29.89|27.97|30.18|28.26|30.18|28.26|29.75|27.83|0
1646061170000|2022-02-28 15:12:50|29.95|28.03|29.95|28.03|29.95|28.03|29.86|27.94|0
1646061180000|2022-02-28 15:13:00|30.01|28.09|30.33|28.41|30.33|28.41|30.01|28.09|0
1646061190000|2022-02-28 15:13:10|30.42|28.5|30.47|28.55|30.47|28.55|30.42|28.5|0
1646061200000|2022-02-28 15:13:20|30.33|28.41|30.24|28.32|30.33|28.41|30.12|28.2|0
1646061210000|2022-02-28 15:13:30|30.12|28.2|30.24|28.32|30.24|28.32|30.12|28.2|0
1646061220000|2022-02-28 15:13:40|30.3|28.38|30.18|28.26|30.36|28.44|30.18|28.26|0
1646061230000|2022-02-28 15:13:50|30.21|28.29|30.15|28.23|30.21|28.29|30.12|28.2|0
1646061240000|2022-02-28 15:14:00|30.07|28.15|29.95|28.03|30.07|28.15|29.95|28.03|0
1646061250000|2022-02-28 15:14:10|29.83|27.91|29.57|27.65|29.83|27.91|29.57|27.65|0
1646061260000|2022-02-28 15:14:20|29.55|27.63|29.55|27.63|29.6|27.68|29.49|27.57|0
1646061270000|2022-02-28 15:14:30|29.43|27.51|29.43|27.51|29.43|27.51|29.32|27.4|0
1646061280000|2022-02-28 15:14:40|29.38|27.46|29.49|27.57|29.49|27.57|29.38|27.46|0
1646061290000|2022-02-28 15:14:50|29.55|27.63|29.83|27.91|29.83|27.91|29.55|27.63|0
1646061300000|2022-02-28 15:15:00|29.69|27.77|30.06|28.14|30.06|28.14|29.69|27.77|0
1646061310000|2022-02-28 15:15:10|29.78|27.86|30.01|28.09|30.06|28.14|29.78|27.86|0
1646061320000|2022-02-28 15:15:20|30.12|28.2|30.12|28.2|30.12|28.2|30.01|28.09|0
1646061330000|2022-02-28 15:15:30|30.15|28.23|30.09|28.17|30.15|28.23|30.01|28.09|0
1646061340000|2022-02-28 15:15:40|29.95|28.03|29.77|27.85|29.95|28.03|29.77|27.85|0
1646061350000|2022-02-28 15:15:50|29.89|27.97|29.43|27.51|29.89|27.97|29.43|27.51|0
1646061360000|2022-02-28 15:16:00|29.32|27.4|29.26|27.34|29.37|27.45|29.26|27.34|0
1646061370000|2022-02-28 15:16:10|29.2|27.28|29.15|27.23|29.26|27.34|29.15|27.23|0
1646061380000|2022-02-28 15:16:20|29.37|27.45|29.23|27.31|29.37|27.45|29.23|27.31|0
1646061390000|2022-02-28 15:16:30|29.15|27.23|29.32|27.4|29.37|27.45|29.15|27.23|0
1646061400000|2022-02-28 15:16:40|29.43|27.51|29.32|27.4|29.43|27.51|29.26|27.34|0
1646061410000|2022-02-28 15:16:50|29.43|27.51|29.83|27.91|29.83|27.91|29.43|27.51|0
1646061420000|2022-02-28 15:17:00|30|28.08|29.83|27.91|30|28.08|29.6|27.68|0
1646061430000|2022-02-28 15:17:10|29.95|28.03|29.86|27.94|29.95|28.03|29.71|27.79|0
1646061440000|2022-02-28 15:17:20|29.92|28|29.83|27.91|29.95|28.03|29.83|27.91|0
1646061450000|2022-02-28 15:17:30|29.66|27.74|29.43|27.51|29.66|27.74|29.43|27.51|0
1646061460000|2022-02-28 15:17:40|29.49|27.57|29.77|27.85|29.83|27.91|29.49|27.57|0
1646061470000|2022-02-28 15:17:50|30|28.08|29.89|27.97|30.06|28.14|29.89|27.97|0
1646061480000|2022-02-28 15:18:00|29.71|27.79|29.48|27.56|29.71|27.79|29.48|27.56|0
1646061490000|2022-02-28 15:18:10|29.43|27.51|29.77|27.85|29.83|27.91|29.43|27.51|0
1646061500000|2022-02-28 15:18:20|29.89|27.97|29.48|27.56|29.89|27.97|29.48|27.56|0
1646061510000|2022-02-28 15:18:30|29.43|27.51|29.54|27.62|29.54|27.62|29.43|27.51|0
1646061520000|2022-02-28 15:18:40|29.48|27.56|29.48|27.56|29.6|27.68|29.48|27.56|0
1646061530000|2022-02-28 15:18:50|29.43|27.51|29.43|27.51|29.43|27.51|29.37|27.45|0
1646061540000|2022-02-28 15:19:00|29.37|27.45|28.64|26.72|29.51|27.59|28.64|26.72|0
1646061550000|2022-02-28 15:19:10|28.58|26.66|28.53|26.61|28.8|26.88|28.53|26.61|0
1646061560000|2022-02-28 15:19:20|28.41|26.49|28.47|26.55|28.47|26.55|28.41|26.49|0
1646061570000|2022-02-28 15:19:30|28.53|26.61|28.52|26.6|28.53|26.61|28.41|26.49|0
1646061580000|2022-02-28 15:19:40|28.69|26.77|28.41|26.49|28.69|26.77|28.41|26.49|0
1646061590000|2022-02-28 15:19:50|28.64|26.72|28.86|26.94|28.86|26.94|28.64|26.72|0
1646061600000|2022-02-28 15:20:00|28.92|27|27.85|25.93|29.25|27.33|27.85|25.93|0
1646061610000|2022-02-28 15:20:10|27.68|25.76|29|27.08|29|27.08|27.68|25.76|0
1646061620000|2022-02-28 15:20:20|29.78|27.86|30.07|28.15|30.07|28.15|29.78|27.86|0
1646061630000|2022-02-28 15:20:30|30.13|28.21|30.24|28.32|30.38|28.46|30.13|28.21|0
1646061640000|2022-02-28 15:20:40|30.12|28.2|29.95|28.03|30.12|28.2|29.9|27.98|0
1646061650000|2022-02-28 15:20:50|30.01|28.09|30.07|28.15|30.12|28.2|30.01|28.09|0
1646061660000|2022-02-28 15:21:00|30.18|28.26|30.07|28.15|30.18|28.26|29.9|27.98|0
1646061670000|2022-02-28 15:21:10|30.3|28.38|30.65|28.73|30.65|28.73|30.24|28.32|0
1646061680000|2022-02-28 15:21:20|30.7|28.78|30.82|28.9|30.82|28.9|30.7|28.78|0
1646061690000|2022-02-28 15:21:30|30.79|28.87|30.88|28.96|30.88|28.96|30.64|28.72|0
1646061700000|2022-02-28 15:21:40|30.94|29.02|30.76|28.84|30.94|29.02|30.76|28.84|0
1646061710000|2022-02-28 15:21:50|31.47|29.55|31.47|29.55|31.47|29.55|31.05|29.13|0
1646061720000|2022-02-28 15:22:00|31.29|29.37|31.47|29.55|31.47|29.55|31.11|29.19|0
1646061730000|2022-02-28 15:22:10|31.41|29.49|31.65|29.73|31.95|30.03|31.41|29.49|0
1646061740000|2022-02-28 15:22:20|31.59|29.67|31.47|29.55|31.65|29.73|31.47|29.55|0
1646061750000|2022-02-28 15:22:30|31.53|29.61|31.89|29.97|31.89|29.97|31.53|29.61|0
1646061760000|2022-02-28 15:22:40|31.95|30.03|32.25|30.33|32.25|30.33|31.95|30.03|0
1646061770000|2022-02-28 15:22:50|32.07|30.15|31.83|29.91|32.07|30.15|31.83|29.91|0
1646061780000|2022-02-28 15:23:00|31.53|29.61|31.38|29.46|31.77|29.85|31.38|29.46|0
1646061790000|2022-02-28 15:23:10|31.23|29.31|30.99|29.07|31.23|29.31|30.99|29.07|0
1646061800000|2022-02-28 15:23:20|31.14|29.22|30.82|28.9|31.14|29.22|30.76|28.84|0
1646061810000|2022-02-28 15:23:30|30.93|29.01|31.17|29.25|31.17|29.25|30.93|29.01|0
1646061820000|2022-02-28 15:23:40|31.41|29.49|31.41|29.49|31.41|29.49|31.29|29.37|0
1646061830000|2022-02-28 15:23:50|31.23|29.31|31.11|29.19|31.23|29.31|31.11|29.19|0
1646061840000|2022-02-28 15:24:00|31.23|29.31|31.47|29.55|31.53|29.61|31.23|29.31|0
1646061850000|2022-02-28 15:24:10|31.05|29.13|30.99|29.07|31.11|29.19|30.93|29.01|0
1646061860000|2022-02-28 15:24:20|31.08|29.16|31.23|29.31|31.29|29.37|31.08|29.16|0
1646061870000|2022-02-28 15:24:30|31.41|29.49|31.58|29.66|31.58|29.66|31.35|29.43|0
1646061880000|2022-02-28 15:24:40|31.52|29.6|31.58|29.66|31.58|29.66|31.52|29.6|0
1646061890000|2022-02-28 15:24:50|31.67|29.75|31.37|29.45|31.67|29.75|31.37|29.45|0
1646061900000|2022-02-28 15:25:00|31.29|29.37|31.64|29.72|31.64|29.72|31.29|29.37|0
1646061910000|2022-02-28 15:25:10|31.52|29.6|31.4|29.48|31.52|29.6|31.4|29.48|0
1646061920000|2022-02-28 15:25:20|31.46|29.54|31.23|29.31|31.46|29.54|31.23|29.31|0
1646061930000|2022-02-28 15:25:30|31.29|29.37|31.4|29.48|31.4|29.48|31.05|29.13|0
1646061940000|2022-02-28 15:25:40|31.34|29.42|31.37|29.45|31.37|29.45|31.34|29.42|0
1646061950000|2022-02-28 15:25:50|31.29|29.37|31.23|29.31|31.34|29.42|31.23|29.31|0
1646061960000|2022-02-28 15:26:00|31.02|29.1|30.35|28.43|31.02|29.1|30.35|28.43|0
1646061970000|2022-02-28 15:26:10|30.52|28.6|30.43|28.51|30.52|28.6|30.43|28.51|0
1646061980000|2022-02-28 15:26:20|30.35|28.43|30.46|28.54|30.46|28.54|30.35|28.43|0
1646061990000|2022-02-28 15:26:30|30.4|28.48|30.52|28.6|30.52|28.6|30.31|28.39|0
1646062000000|2022-02-28 15:26:40|30.58|28.66|30.4|28.48|30.58|28.66|30.4|28.48|0
1646062010000|2022-02-28 15:26:50|30.46|28.54|30.75|28.83|30.75|28.83|30.46|28.54|0
1646062020000|2022-02-28 15:27:00|30.81|28.89|30.64|28.72|30.81|28.89|30.64|28.72|0
1646062030000|2022-02-28 15:27:10|30.46|28.54|30.81|28.89|30.81|28.89|30.46|28.54|0
1646062040000|2022-02-28 15:27:20|30.93|29.01|31.11|29.19|31.11|29.19|30.93|29.01|0
1646062050000|2022-02-28 15:27:30|31.16|29.24|31.05|29.13|31.16|29.24|31.05|29.13|0
1646062060000|2022-02-28 15:27:40|31.16|29.24|31.52|29.6|31.52|29.6|31.05|29.13|0
1646062070000|2022-02-28 15:27:50|31.58|29.66|31.88|29.96|31.88|29.96|31.58|29.66|0
1646062080000|2022-02-28 15:28:00|31.94|30.02|32.43|30.51|32.43|30.51|31.94|30.02|0
1646062090000|2022-02-28 15:28:10|32.24|30.32|32.24|30.32|32.24|30.32|32|30.08|0
1646062100000|2022-02-28 15:28:20|32.18|30.26|32.24|30.32|32.27|30.35|32.18|30.26|0
1646062110000|2022-02-28 15:28:30|32.3|30.38|31.94|30.02|32.3|30.38|31.94|30.02|0
1646062120000|2022-02-28 15:28:40|32|30.08|32.06|30.14|32.06|30.14|32|30.08|0
1646062130000|2022-02-28 15:28:50|32|30.08|32.24|30.32|32.49|30.57|32|30.08|0
1646062140000|2022-02-28 15:29:00|32.3|30.38|32.49|30.57|32.55|30.63|32.3|30.38|0
1646062150000|2022-02-28 15:29:10|32.61|30.69|33.46|31.54|33.46|31.54|32.42|30.5|0
1646062160000|2022-02-28 15:29:20|33.52|31.6|32.61|30.69|33.52|31.6|32.61|30.69|0
1646062170000|2022-02-28 15:29:30|32.49|30.57|32|30.08|32.49|30.57|32|30.08|0
1646062180000|2022-02-28 15:29:40|31.94|30.02|32.12|30.2|32.12|30.2|31.94|30.02|0
1646062190000|2022-02-28 15:29:50|31.58|29.66|31.1|29.18|31.58|29.66|31.1|29.18|0
1646062200000|2022-02-28 15:30:00|30.98|29.06|31.34|29.42|31.34|29.42|30.98|29.06|0
1646062210000|2022-02-28 15:30:10|31.28|29.36|31.4|29.48|31.49|29.57|31.28|29.36|0
1646062220000|2022-02-28 15:30:20|31.22|29.3|31.76|29.84|31.76|29.84|31.22|29.3|0
1646062230000|2022-02-28 15:30:30|31.7|29.78|32|30.08|32|30.08|31.7|29.78|0
1646062240000|2022-02-28 15:30:40|32.06|30.14|32.12|30.2|32.21|30.29|32.06|30.14|0
1646062250000|2022-02-28 15:30:50|32.24|30.32|32.24|30.32|32.24|30.32|32.15|30.23|0
1646062260000|2022-02-28 15:31:00|32.12|30.2|32.55|30.63|32.55|30.63|32.12|30.2|0
1646062270000|2022-02-28 15:31:10|32.43|30.51|32.46|30.54|32.58|30.66|32.43|30.51|0
1646062280000|2022-02-28 15:31:20|32.49|30.57|32.36|30.44|32.55|30.63|32.36|30.44|0
1646062290000|2022-02-28 15:31:30|32.06|30.14|32.43|30.51|32.43|30.51|32.06|30.14|0
1646062300000|2022-02-28 15:31:40|32.49|30.57|32.79|30.87|32.79|30.87|32.49|30.57|0
1646062310000|2022-02-28 15:31:50|32.73|30.81|32.73|30.81|32.73|30.81|32.67|30.75|0
1646062320000|2022-02-28 15:32:00|32.79|30.87|33.04|31.12|33.04|31.12|32.79|30.87|0
1646062330000|2022-02-28 15:32:10|33.17|31.25|33.04|31.12|33.17|31.25|32.98|31.06|0
1646062340000|2022-02-28 15:32:20|32.98|31.06|33.01|31.09|33.04|31.12|32.98|31.06|0
1646062350000|2022-02-28 15:32:30|32.86|30.94|32.79|30.87|32.86|30.94|32.79|30.87|0
1646062360000|2022-02-28 15:32:40|32.76|30.84|33.04|31.12|33.04|31.12|32.76|30.84|0
1646062370000|2022-02-28 15:32:50|32.98|31.06|33.29|31.37|33.35|31.43|32.98|31.06|0
1646062380000|2022-02-28 15:33:00|33.35|31.43|33.67|31.75|33.73|31.81|33.35|31.43|0
1646062390000|2022-02-28 15:33:10|33.79|31.87|33.86|31.94|33.92|32|33.79|31.87|0
1646062400000|2022-02-28 15:33:20|33.79|31.87|33.54|31.62|33.82|31.9|33.54|31.62|0
1646062410000|2022-02-28 15:33:30|33.67|31.75|33.76|31.84|33.76|31.84|33.48|31.56|0
1646062420000|2022-02-28 15:33:40|33.73|31.81|33.95|32.03|33.98|32.06|33.73|31.81|0
1646062430000|2022-02-28 15:33:50|33.92|32|34.24|32.32|34.24|32.32|33.92|32|0
1646062440000|2022-02-28 15:34:00|34.17|32.25|34.3|32.38|34.3|32.38|34.11|32.19|0
1646062450000|2022-02-28 15:34:10|34.24|32.32|33.95|32.03|34.24|32.32|33.92|32|0
1646062460000|2022-02-28 15:34:20|33.98|32.06|33.92|32|33.98|32.06|33.85|31.93|0
1646062470000|2022-02-28 15:34:30|33.98|32.06|32.73|30.81|33.98|32.06|32.73|30.81|0
1646062480000|2022-02-28 15:34:40|32.79|30.87|32.85|30.93|32.85|30.93|32.79|30.87|0
1646062490000|2022-02-28 15:34:50|32.91|30.99|32.54|30.62|32.91|30.99|32.42|30.5|0
1646062500000|2022-02-28 15:35:00|32.51|30.59|32.48|30.56|32.7|30.78|32.48|30.56|0
1646062510000|2022-02-28 15:35:10|32.54|30.62|33.29|31.37|33.29|31.37|32.54|30.62|0
1646062520000|2022-02-28 15:35:20|33.22|31.3|33.16|31.24|33.29|31.37|33.16|31.24|0
1646062530000|2022-02-28 15:35:30|33.35|31.43|33.22|31.3|33.35|31.43|33.22|31.3|0
1646062540000|2022-02-28 15:35:40|33.25|31.33|33.54|31.62|33.54|31.62|33.25|31.33|0
1646062550000|2022-02-28 15:35:50|33.66|31.74|34.04|32.12|34.04|32.12|33.66|31.74|0
1646062560000|2022-02-28 15:36:00|33.73|31.81|33.66|31.74|33.73|31.81|33.47|31.55|0
1646062570000|2022-02-28 15:36:10|33.92|32|33.6|31.68|33.92|32|33.6|31.68|0
1646062580000|2022-02-28 15:36:20|33.54|31.62|33.73|31.81|33.73|31.81|33.41|31.49|0
1646062590000|2022-02-28 15:36:30|33.92|32|34.04|32.12|34.04|32.12|33.92|32|0
1646062600000|2022-02-28 15:36:40|34.11|32.19|34.17|32.25|34.2|32.28|34.11|32.19|0
1646062610000|2022-02-28 15:36:50|34.23|32.31|34.68|32.76|34.68|32.76|34.23|32.31|0
1646062620000|2022-02-28 15:37:00|34.58|32.66|34.88|32.96|34.88|32.96|34.58|32.66|0
1646062630000|2022-02-28 15:37:10|34.94|33.02|34.1|32.18|34.94|33.02|34.1|32.18|0
1646062640000|2022-02-28 15:37:20|34.04|32.12|33.85|31.93|34.1|32.18|33.85|31.93|0
1646062650000|2022-02-28 15:37:30|34.04|32.12|34.07|32.15|34.1|32.18|34.04|32.12|0
1646062660000|2022-02-28 15:37:40|34.17|32.25|34.04|32.12|34.17|32.25|34.04|32.12|0
1646062670000|2022-02-28 15:37:50|33.98|32.06|33.98|32.06|33.98|32.06|33.91|31.99|0
1646062680000|2022-02-28 15:38:00|34.01|32.09|34.17|32.25|34.17|32.25|34.01|32.09|0
1646062690000|2022-02-28 15:38:10|34.3|32.38|34.94|33.02|34.94|33.02|34.23|32.31|0
1646062700000|2022-02-28 15:38:20|34.91|32.99|35.99|34.07|35.99|34.07|34.91|32.99|0
1646062710000|2022-02-28 15:38:30|36.12|34.2|36.05|34.13|36.19|34.27|35.99|34.07|0
1646062720000|2022-02-28 15:38:40|35.66|33.74|35.92|34|35.92|34|35.66|33.74|0
1646062730000|2022-02-28 15:38:50|35.99|34.07|35.72|33.8|35.99|34.07|35.39|33.47|0
1646062740000|2022-02-28 15:39:00|35.59|33.67|36.09|34.17|36.09|34.17|35.59|33.67|0
1646062750000|2022-02-28 15:39:10|35.92|34|35.99|34.07|35.99|34.07|35.85|33.93|0
1646062760000|2022-02-28 15:39:20|35.85|33.93|35.59|33.67|35.85|33.93|35.59|33.67|0
1646062770000|2022-02-28 15:39:30|35.72|33.8|35.79|33.87|35.79|33.87|35.66|33.74|0
1646062780000|2022-02-28 15:39:40|35.92|34|35.79|33.87|35.92|34|35.79|33.87|0
1646062790000|2022-02-28 15:39:50|35.85|33.93|35.92|34|35.92|34|35.85|33.93|0
1646062800000|2022-02-28 15:40:00|36.19|34.27|36.25|34.33|36.39|34.47|36.19|34.27|0
1646062810000|2022-02-28 15:40:10|36.32|34.4|35.79|33.87|36.32|34.4|35.79|33.87|0
1646062820000|2022-02-28 15:40:20|36.05|34.13|36.18|34.26|36.25|34.33|36.05|34.13|0
1646062830000|2022-02-28 15:40:30|36.25|34.33|36.32|34.4|36.32|34.4|36.15|34.23|0
1646062840000|2022-02-28 15:40:40|36.45|34.53|38.24|36.32|38.24|36.32|36.45|34.53|0
1646062850000|2022-02-28 15:40:50|38.38|36.46|36.76|34.84|38.45|36.53|36.76|34.84|0
1646062860000|2022-02-28 15:41:00|36.73|34.81|36.09|34.17|36.73|34.81|36.02|34.1|0
1646062870000|2022-02-28 15:41:10|36.36|34.44|36.78|34.86|36.92|35|36.07|34.15|0
1646062880000|2022-02-28 15:41:20|36.38|34.46|35.64|33.72|36.58|34.66|35.64|33.72|0
1646062890000|2022-02-28 15:41:30|35.94|34.02|35.5|33.58|35.94|34.02|35.5|33.58|0
1646062900000|2022-02-28 15:41:40|35.57|33.65|35.5|33.58|35.57|33.65|35.5|33.58|0
1646062910000|2022-02-28 15:41:50|35.57|33.65|35.97|34.05|35.97|34.05|35.57|33.65|0
1646062920000|2022-02-28 15:42:00|35.9|33.98|36.1|34.18|36.1|34.18|35.9|33.98|0
1646062930000|2022-02-28 15:42:10|36.04|34.12|35.9|33.98|36.24|34.32|35.9|33.98|0
1646062940000|2022-02-28 15:42:20|36.1|34.18|36.04|34.12|36.31|34.39|36.04|34.12|0
1646062950000|2022-02-28 15:42:30|35.97|34.05|36.51|34.59|36.51|34.59|35.97|34.05|0
1646062960000|2022-02-28 15:42:40|36.37|34.45|35.92|34|36.37|34.45|35.79|33.87|0
1646062970000|2022-02-28 15:42:50|35.99|34.07|37.29|35.37|37.29|35.37|35.99|34.07|0
1646062980000|2022-02-28 15:43:00|37.22|35.3|37.49|35.57|37.49|35.57|37.22|35.3|0
1646062990000|2022-02-28 15:43:10|37.42|35.5|37.84|35.92|37.84|35.92|37.42|35.5|0
1646063000000|2022-02-28 15:43:20|37.8|35.88|37.84|35.92|37.9|35.98|37.8|35.88|0
1646063010000|2022-02-28 15:43:30|37.9|35.98|37.84|35.92|37.9|35.98|37.77|35.85|0
1646063020000|2022-02-28 15:43:40|37.49|35.57|37.77|35.85|37.84|35.92|37.49|35.57|0
1646063030000|2022-02-28 15:43:50|37.49|35.57|37.63|35.71|37.63|35.71|37.42|35.5|0
1646063040000|2022-02-28 15:44:00|37.56|35.64|37.15|35.23|37.56|35.64|37.15|35.23|0
1646063050000|2022-02-28 15:44:10|36.94|35.02|36.88|34.96|36.94|35.02|36.88|34.96|0
1646063060000|2022-02-28 15:44:20|36.98|35.06|37.35|35.43|37.35|35.43|36.94|35.02|0
1646063070000|2022-02-28 15:44:30|37.49|35.57|37.45|35.53|37.49|35.57|37.35|35.43|0
1646063080000|2022-02-28 15:44:40|37.42|35.5|37.63|35.71|37.63|35.71|37.42|35.5|0
1646063090000|2022-02-28 15:44:50|37.66|35.74|37.7|35.78|37.7|35.78|37.66|35.74|0
1646063100000|2022-02-28 15:45:00|37.59|35.67|37.97|36.05|37.97|36.05|37.59|35.67|0
1646063110000|2022-02-28 15:45:10|38.04|36.12|38.25|36.33|38.32|36.4|37.97|36.05|0
1646063120000|2022-02-28 15:45:20|38.07|36.15|37.63|35.71|38.07|36.15|37.63|35.71|0
1646063130000|2022-02-28 15:45:30|37.56|35.64|37.49|35.57|37.73|35.81|37.49|35.57|0
1646063140000|2022-02-28 15:45:40|37.59|35.67|37.63|35.71|37.63|35.71|37.56|35.64|0
1646063150000|2022-02-28 15:45:50|37.76|35.84|37.69|35.77|37.76|35.84|37.69|35.77|0
1646063160000|2022-02-28 15:46:00|37.76|35.84|37.69|35.77|37.76|35.84|37.49|35.57|0
1646063170000|2022-02-28 15:46:10|37.56|35.64|37.69|35.77|37.69|35.77|37.35|35.43|0
1646063180000|2022-02-28 15:46:20|37.56|35.64|37.62|35.7|37.83|35.91|37.56|35.64|0
1646063190000|2022-02-28 15:46:30|37.49|35.57|37.49|35.57|37.56|35.64|37.49|35.57|0
1646063200000|2022-02-28 15:46:40|37.35|35.43|37.49|35.57|37.49|35.57|37.28|35.36|0
1646063210000|2022-02-28 15:46:50|37.28|35.36|37.94|36.02|37.94|36.02|37.28|35.36|0
1646063220000|2022-02-28 15:47:00|37.73|35.81|37.12|35.2|37.73|35.81|37.12|35.2|0
1646063230000|2022-02-28 15:47:10|37.22|35.3|36.72|34.8|37.22|35.3|36.61|34.69|0
1646063240000|2022-02-28 15:47:20|36.19|34.27|35.3|33.38|36.33|34.41|35.3|33.38|0
1646063250000|2022-02-28 15:47:30|35.26|33.34|35.37|33.45|35.37|33.45|35.2|33.28|0
1646063260000|2022-02-28 15:47:40|35.2|33.28|35.67|33.75|35.67|33.75|35.2|33.28|0
1646063270000|2022-02-28 15:47:50|35.64|33.72|34.9|32.98|35.64|33.72|34.9|32.98|0
1646063280000|2022-02-28 15:48:00|34.97|33.05|34.5|32.58|35|33.08|34.5|32.58|0
1646063290000|2022-02-28 15:48:10|34.57|32.65|34.44|32.52|34.67|32.75|34.37|32.45|0
1646063300000|2022-02-28 15:48:20|34.37|32.45|34.31|32.39|34.44|32.52|34.31|32.39|0
1646063310000|2022-02-28 15:48:30|34.3|32.38|34.7|32.78|34.7|32.78|34.3|32.38|0
1646063320000|2022-02-28 15:48:40|34.9|32.98|34.9|32.98|34.9|32.98|34.83|32.91|0
1646063330000|2022-02-28 15:48:50|34.77|32.85|34.24|32.32|34.77|32.85|34.24|32.32|0
1646063340000|2022-02-28 15:49:00|34.73|32.81|34.96|33.04|35.03|33.11|34.7|32.78|0
1646063350000|2022-02-28 15:49:10|34.83|32.91|34.9|32.98|34.9|32.98|34.8|32.88|0
1646063360000|2022-02-28 15:49:20|34.83|32.91|34.7|32.78|34.93|33.01|34.7|32.78|0
1646063370000|2022-02-28 15:49:30|34.96|33.04|34.8|32.88|34.96|33.04|34.73|32.81|0
1646063380000|2022-02-28 15:49:40|34.76|32.84|34.37|32.45|34.76|32.84|34.37|32.45|0
1646063390000|2022-02-28 15:49:50|34.3|32.38|34.37|32.45|34.37|32.45|34.27|32.35|0
1646063400000|2022-02-28 15:50:00|34.04|32.12|34.37|32.45|34.37|32.45|34.04|32.12|0
1646063410000|2022-02-28 15:50:10|34.24|32.32|34.17|32.25|34.24|32.32|33.98|32.06|0
1646063420000|2022-02-28 15:50:20|34.3|32.38|34.43|32.51|34.43|32.51|34.3|32.38|0
1646063430000|2022-02-28 15:50:30|34.37|32.45|34.4|32.48|34.4|32.48|34.37|32.45|0
1646063440000|2022-02-28 15:50:40|34.37|32.45|34.2|32.28|34.37|32.45|34.11|32.19|0
1646063450000|2022-02-28 15:50:50|33.98|32.06|33.91|31.99|33.98|32.06|33.85|31.93|0
1646063460000|2022-02-28 15:51:00|33.78|31.86|34.11|32.19|34.17|32.25|33.78|31.86|0
1646063470000|2022-02-28 15:51:10|34.5|32.58|33.97|32.05|34.5|32.58|33.97|32.05|0
1646063480000|2022-02-28 15:51:20|34.04|32.12|34.24|32.32|34.24|32.32|34.04|32.12|0
1646063490000|2022-02-28 15:51:30|34.43|32.51|34.83|32.91|34.83|32.91|34.43|32.51|0
1646063500000|2022-02-28 15:51:40|34.79|32.87|34.76|32.84|34.83|32.91|34.7|32.78|0
1646063510000|2022-02-28 15:51:50|34.7|32.78|34.83|32.91|34.93|33.01|34.7|32.78|0
1646063520000|2022-02-28 15:52:00|34.96|33.04|34.96|33.04|35.12|33.2|34.96|33.04|0
1646063530000|2022-02-28 15:52:10|34.89|32.97|35.29|33.37|35.39|33.47|34.89|32.97|0
1646063540000|2022-02-28 15:52:20|35.06|33.14|34.96|33.04|35.06|33.14|34.96|33.04|0
1646063550000|2022-02-28 15:52:30|35.19|33.27|35.53|33.61|35.53|33.61|35.19|33.27|0
1646063560000|2022-02-28 15:52:40|35.76|33.84|35.9|33.98|35.9|33.98|35.76|33.84|0
1646063570000|2022-02-28 15:52:50|35.83|33.91|35.7|33.78|35.83|33.91|35.7|33.78|0
1646063580000|2022-02-28 15:53:00|35.83|33.91|35.56|33.64|35.83|33.91|35.56|33.64|0
1646063590000|2022-02-28 15:53:10|35.36|33.44|35.29|33.37|35.46|33.54|35.29|33.37|0
1646063600000|2022-02-28 15:53:20|35.22|33.3|35.22|33.3|35.36|33.44|35.02|33.1|0
1646063610000|2022-02-28 15:53:30|35.26|33.34|34.89|32.97|35.26|33.34|34.89|32.97|0
1646063620000|2022-02-28 15:53:40|34.82|32.9|34.76|32.84|34.82|32.9|34.76|32.84|0
1646063630000|2022-02-28 15:53:50|34.69|32.77|34.63|32.71|34.69|32.77|34.63|32.71|0
1646063640000|2022-02-28 15:54:00|34.69|32.77|34.43|32.51|34.69|32.77|34.43|32.51|0
1646063650000|2022-02-28 15:54:10|34.69|32.77|34.76|32.84|34.82|32.9|34.59|32.67|0
1646063660000|2022-02-28 15:54:20|34.69|32.77|34.99|33.07|34.99|33.07|34.69|32.77|0
1646063670000|2022-02-28 15:54:30|34.89|32.97|34.96|33.04|35.02|33.1|34.89|32.97|0
1646063680000|2022-02-28 15:54:40|34.89|32.97|34.76|32.84|34.89|32.97|34.69|32.77|0
1646063690000|2022-02-28 15:54:50|34.79|32.87|34.69|32.77|34.79|32.87|34.56|32.64|0
1646063700000|2022-02-28 15:55:00|34.76|32.84|35.22|33.3|35.22|33.3|34.76|32.84|0
1646063710000|2022-02-28 15:55:10|35.02|33.1|35.42|33.5|35.42|33.5|35.02|33.1|0
1646063720000|2022-02-28 15:55:20|35.36|33.44|35.49|33.57|35.56|33.64|35.36|33.44|0
1646063730000|2022-02-28 15:55:30|35.36|33.44|35.49|33.57|35.49|33.57|35.36|33.44|0
1646063740000|2022-02-28 15:55:40|35.56|33.64|35.96|34.04|35.96|34.04|35.52|33.6|0
1646063750000|2022-02-28 15:55:50|36.03|34.11|35.96|34.04|36.03|34.11|35.96|34.04|0
1646063760000|2022-02-28 15:56:00|35.62|33.7|35.56|33.64|35.62|33.7|35.29|33.37|0
1646063770000|2022-02-28 15:56:10|35.42|33.5|35.56|33.64|35.56|33.64|35.22|33.3|0
1646063780000|2022-02-28 15:56:20|35.76|33.84|35.89|33.97|35.93|34.01|35.76|33.84|0
1646063790000|2022-02-28 15:56:30|35.83|33.91|36.03|34.11|36.03|34.11|35.83|33.91|0
1646063800000|2022-02-28 15:56:40|36.1|34.18|36.23|34.31|36.27|34.35|36.1|34.18|0
1646063810000|2022-02-28 15:56:50|36.64|34.72|36.99|35.07|37.06|35.14|36.64|34.72|0
1646063820000|2022-02-28 15:57:00|36.85|34.93|36.23|34.31|36.92|35|36.23|34.31|0
1646063830000|2022-02-28 15:57:10|36.27|34.35|36.06|34.14|36.37|34.45|35.96|34.04|0
1646063840000|2022-02-28 15:57:20|35.46|33.54|35.32|33.4|35.46|33.54|35.32|33.4|0
1646063850000|2022-02-28 15:57:30|35.19|33.27|35.19|33.27|35.25|33.33|35.19|33.27|0
1646063860000|2022-02-28 15:57:40|34.92|33|34.75|32.83|34.92|33|34.75|32.83|0
1646063870000|2022-02-28 15:57:50|34.78|32.86|34.85|32.93|34.85|32.93|34.72|32.8|0
1646063880000|2022-02-28 15:58:00|34.58|32.66|34.81|32.89|34.81|32.89|34.58|32.66|0
1646063890000|2022-02-28 15:58:10|34.65|32.73|34.58|32.66|34.65|32.73|34.52|32.6|0
1646063900000|2022-02-28 15:58:20|34.72|32.8|34.72|32.8|34.72|32.8|34.52|32.6|0
1646063910000|2022-02-28 15:58:30|34.65|32.73|34.85|32.93|34.85|32.93|34.58|32.66|0
1646063920000|2022-02-28 15:58:40|35.12|33.2|35.35|33.43|35.35|33.43|35.05|33.13|0
1646063930000|2022-02-28 15:58:50|35.66|33.74|35.66|33.74|35.66|33.74|35.66|33.74|0
1646063940000|2022-02-28 15:59:00|35.59|33.67|35.52|33.6|35.79|33.87|35.32|33.4|0
1646063950000|2022-02-28 15:59:10|35.45|33.53|35.38|33.46|35.59|33.67|35.38|33.46|0
1646063960000|2022-02-28 15:59:20|35.52|33.6|35.25|33.33|35.52|33.6|35.25|33.33|0
1646063970000|2022-02-28 15:59:30|35.18|33.26|35.32|33.4|35.38|33.46|35.18|33.26|0
1646063980000|2022-02-28 15:59:40|35.35|33.43|35.25|33.33|35.48|33.56|35.25|33.33|0
1646063990000|2022-02-28 15:59:50|35.32|33.4|35.59|33.67|35.59|33.67|35.32|33.4|0
1646064000000|2022-02-28 16:00:00|35.93|34.01|36|34.08|36.03|34.11|35.93|34.01|0
1646064010000|2022-02-28 16:00:10|35.99|34.07|35.45|33.53|35.99|34.07|35.25|33.33|0
1646064020000|2022-02-28 16:00:20|35.32|33.4|35.32|33.4|35.38|33.46|35.25|33.33|0
1646064030000|2022-02-28 16:00:30|35.38|33.46|35.55|33.63|35.55|33.63|35.38|33.46|0
1646064040000|2022-02-28 16:00:40|35.72|33.8|36.2|34.28|36.2|34.28|35.72|33.8|0
1646064050000|2022-02-28 16:00:50|35.93|34.01|35.79|33.87|35.93|34.01|35.79|33.87|0
1646064060000|2022-02-28 16:01:00|35.96|34.04|35.82|33.9|35.96|34.04|35.72|33.8|0
1646064070000|2022-02-28 16:01:10|35.86|33.94|36.13|34.21|36.13|34.21|35.72|33.8|0
1646064080000|2022-02-28 16:01:20|36.34|34.42|36.2|34.28|36.47|34.55|36.2|34.28|0
1646064090000|2022-02-28 16:01:30|36.27|34.35|36.06|34.14|36.27|34.35|35.99|34.07|0
1646064100000|2022-02-28 16:01:40|35.92|34|35.96|34.04|36.13|34.21|35.92|34|0
1646064110000|2022-02-28 16:01:50|35.79|33.87|35.92|34|35.92|34|35.79|33.87|0
1646064120000|2022-02-28 16:02:00|36.16|34.24|35.92|34|36.34|34.42|35.92|34|0
1646064130000|2022-02-28 16:02:10|35.96|34.04|35.75|33.83|36.13|34.21|35.75|33.83|0
1646064140000|2022-02-28 16:02:20|35.89|33.97|35.92|34|35.92|34|35.82|33.9|0
1646064150000|2022-02-28 16:02:30|36.16|34.24|36.44|34.52|36.44|34.52|36.16|34.24|0
1646064160000|2022-02-28 16:02:40|36.4|34.48|36.75|34.83|36.75|34.83|36.4|34.48|0
1646064170000|2022-02-28 16:02:50|36.51|34.59|36.57|34.65|36.57|34.65|36.47|34.55|0
1646064180000|2022-02-28 16:03:00|36.44|34.52|35.99|34.07|36.54|34.62|35.99|34.07|0
1646064190000|2022-02-28 16:03:10|35.85|33.93|35.72|33.8|35.85|33.93|35.51|33.59|0
1646064200000|2022-02-28 16:03:20|35.58|33.66|35.68|33.76|35.72|33.8|35.58|33.66|0
1646064210000|2022-02-28 16:03:30|35.92|34|35.79|33.87|35.92|34|35.72|33.8|0
1646064220000|2022-02-28 16:03:40|36.06|34.14|36.54|34.62|36.54|34.62|36.06|34.14|0
1646064230000|2022-02-28 16:03:50|36.33|34.41|36.54|34.62|36.75|34.83|36.33|34.41|0
1646064240000|2022-02-28 16:04:00|36.68|34.76|36.71|34.79|36.71|34.79|36.61|34.69|0
1646064250000|2022-02-28 16:04:10|36.68|34.76|37.03|35.11|37.03|35.11|36.68|34.76|0
1646064260000|2022-02-28 16:04:20|37.24|35.32|36.89|34.97|37.24|35.32|36.89|34.97|0
1646064270000|2022-02-28 16:04:30|36.96|35.04|36.99|35.07|37.1|35.18|36.96|35.04|0
1646064280000|2022-02-28 16:04:40|36.78|34.86|36.82|34.9|36.82|34.9|36.78|34.86|0
1646064290000|2022-02-28 16:04:50|36.78|34.86|36.61|34.69|36.78|34.86|36.54|34.62|0
1646064300000|2022-02-28 16:05:00|36.4|34.48|36.26|34.34|36.43|34.51|36.26|34.34|0
1646064310000|2022-02-28 16:05:10|35.99|34.07|35.82|33.9|35.99|34.07|35.75|33.83|0
1646064320000|2022-02-28 16:05:20|35.72|33.8|35.65|33.73|35.72|33.8|35.65|33.73|0
1646064330000|2022-02-28 16:05:30|35.82|33.9|35.82|33.9|35.82|33.9|35.72|33.8|0
1646064340000|2022-02-28 16:05:40|35.88|33.96|35.99|34.07|36.12|34.2|35.88|33.96|0
1646064350000|2022-02-28 16:05:50|35.92|34|36.06|34.14|36.06|34.14|35.92|34|0
1646064360000|2022-02-28 16:06:00|35.85|33.93|35.78|33.86|35.85|33.93|35.68|33.76|0
1646064370000|2022-02-28 16:06:10|35.68|33.76|35.58|33.66|35.68|33.76|35.44|33.52|0
1646064380000|2022-02-28 16:06:20|35.65|33.73|35.92|34|35.92|34|35.65|33.73|0
1646064390000|2022-02-28 16:06:30|35.85|33.93|35.92|34|35.99|34.07|35.78|33.86|0
1646064400000|2022-02-28 16:06:40|36.12|34.2|36.12|34.2|36.12|34.2|36.05|34.13|0
1646064410000|2022-02-28 16:06:50|35.78|33.86|35.51|33.59|35.78|33.86|35.51|33.59|0
1646064420000|2022-02-28 16:07:00|35.64|33.72|35.24|33.32|35.64|33.72|35.2|33.28|0
1646064430000|2022-02-28 16:07:10|35.31|33.39|35.31|33.39|35.51|33.59|35.31|33.39|0
1646064440000|2022-02-28 16:07:20|35.51|33.59|35.71|33.79|35.78|33.86|35.51|33.59|0
1646064450000|2022-02-28 16:07:30|35.78|33.86|35.58|33.66|35.78|33.86|35.58|33.66|0
1646064460000|2022-02-28 16:07:40|35.54|33.62|35.54|33.62|35.58|33.66|35.54|33.62|0
1646064470000|2022-02-28 16:07:50|35.51|33.59|35.74|33.82|35.74|33.82|35.51|33.59|0
1646064480000|2022-02-28 16:08:00|35.78|33.86|35.58|33.66|35.85|33.93|35.58|33.66|0
1646064490000|2022-02-28 16:08:10|35.54|33.62|35.78|33.86|35.92|34|35.54|33.62|0
1646064500000|2022-02-28 16:08:20|35.58|33.66|35.58|33.66|35.58|33.66|35.44|33.52|0
1646064510000|2022-02-28 16:08:30|35.71|33.79|35.57|33.65|35.78|33.86|35.57|33.65|0
1646064520000|2022-02-28 16:08:40|35.71|33.79|35.3|33.38|35.71|33.79|35.3|33.38|0
1646064530000|2022-02-28 16:08:50|35.34|33.42|35.64|33.72|35.64|33.72|35.34|33.42|0
1646064540000|2022-02-28 16:09:00|35.61|33.69|35.17|33.25|35.61|33.69|35.17|33.25|0
1646064550000|2022-02-28 16:09:10|35.1|33.18|35.2|33.28|35.2|33.28|35.1|33.18|0
1646064560000|2022-02-28 16:09:20|35.24|33.32|35.17|33.25|35.24|33.32|35.17|33.25|0
1646064570000|2022-02-28 16:09:30|35.24|33.32|35.24|33.32|35.34|33.42|35.13|33.21|0
1646064580000|2022-02-28 16:09:40|35.17|33.25|35.37|33.45|35.37|33.45|35.17|33.25|0
1646064590000|2022-02-28 16:09:50|35.51|33.59|35.74|33.82|35.74|33.82|35.44|33.52|0
1646064600000|2022-02-28 16:10:00|35.78|33.86|35.67|33.75|35.84|33.92|35.67|33.75|0
1646064610000|2022-02-28 16:10:10|35.84|33.92|35.71|33.79|35.88|33.96|35.71|33.79|0
1646064620000|2022-02-28 16:10:20|35.64|33.72|35.84|33.92|35.91|33.99|35.64|33.72|0
1646064630000|2022-02-28 16:10:30|35.64|33.72|35.57|33.65|35.71|33.79|35.57|33.65|0
1646064640000|2022-02-28 16:10:40|35.64|33.72|35.03|33.11|35.71|33.79|35.03|33.11|0
1646064650000|2022-02-28 16:10:50|35.1|33.18|34.9|32.98|35.1|33.18|34.9|32.98|0
1646064660000|2022-02-28 16:11:00|34.8|32.88|34.57|32.65|34.8|32.88|34.57|32.65|0
1646064670000|2022-02-28 16:11:10|34.5|32.58|34.77|32.85|34.77|32.85|34.5|32.58|0
1646064680000|2022-02-28 16:11:20|34.97|33.05|35.23|33.31|35.23|33.31|34.97|33.05|0
1646064690000|2022-02-28 16:11:30|35.1|33.18|34.96|33.04|35.17|33.25|34.96|33.04|0
1646064700000|2022-02-28 16:11:40|35.17|33.25|35.13|33.21|35.2|33.28|35.1|33.18|0
1646064710000|2022-02-28 16:11:50|35.44|33.52|36.12|34.2|36.12|34.2|35.44|33.52|0
1646064720000|2022-02-28 16:12:00|35.84|33.92|36.18|34.26|36.18|34.26|35.84|33.92|0
1646064730000|2022-02-28 16:12:10|36.35|34.43|36.81|34.89|36.81|34.89|36.35|34.43|0
1646064740000|2022-02-28 16:12:20|36.74|34.82|36.46|34.54|36.74|34.82|36.46|34.54|0
1646064750000|2022-02-28 16:12:30|36.25|34.33|36.53|34.61|36.53|34.61|36.25|34.33|0
1646064760000|2022-02-28 16:12:40|36.46|34.54|36.18|34.26|36.46|34.54|36.18|34.26|0
1646064770000|2022-02-28 16:12:50|36.46|34.54|36.25|34.33|36.46|34.54|36.25|34.33|0
1646064780000|2022-02-28 16:13:00|36.53|34.61|36.53|34.61|36.73|34.81|36.53|34.61|0
1646064790000|2022-02-28 16:13:10|36.6|34.68|36.73|34.81|36.8|34.88|36.6|34.68|0
1646064800000|2022-02-28 16:13:20|36.46|34.54|36.25|34.33|36.46|34.54|36.15|34.23|0
1646064810000|2022-02-28 16:13:30|36.11|34.19|36.11|34.19|36.18|34.26|35.98|34.06|0
1646064820000|2022-02-28 16:13:40|36.21|34.29|36.11|34.19|36.21|34.29|36.04|34.12|0
1646064830000|2022-02-28 16:13:50|35.94|34.02|36.39|34.47|36.39|34.47|35.94|34.02|0
1646064840000|2022-02-28 16:14:00|36.21|34.29|36.18|34.26|36.21|34.29|35.98|34.06|0
1646064850000|2022-02-28 16:14:10|35.84|33.92|35.98|34.06|36.18|34.26|35.84|33.92|0
1646064860000|2022-02-28 16:14:20|36.11|34.19|36.32|34.4|36.32|34.4|35.98|34.06|0
1646064870000|2022-02-28 16:14:30|35.98|34.06|35.63|33.71|35.98|34.06|35.63|33.71|0
1646064880000|2022-02-28 16:14:40|35.77|33.85|35.43|33.51|35.77|33.85|35.43|33.51|0
1646064890000|2022-02-28 16:14:50|35.36|33.44|35.23|33.31|35.36|33.44|35.23|33.31|0
1646064900000|2022-02-28 16:15:00|35.33|33.41|35.77|33.85|35.77|33.85|35.33|33.41|0
1646064910000|2022-02-28 16:15:10|35.63|33.71|35.84|33.92|35.84|33.92|35.63|33.71|0
1646064920000|2022-02-28 16:15:20|35.97|34.05|35.57|33.65|35.97|34.05|35.57|33.65|0
1646064930000|2022-02-28 16:15:30|35.43|33.51|35.3|33.38|35.5|33.58|35.3|33.38|0
1646064940000|2022-02-28 16:15:40|35.23|33.31|35.43|33.51|35.43|33.51|35.23|33.31|0
1646064950000|2022-02-28 16:15:50|35.57|33.65|35.63|33.71|35.63|33.71|35.57|33.65|0
1646064960000|2022-02-28 16:16:00|35.77|33.85|35.63|33.71|35.77|33.85|35.5|33.58|0
1646064970000|2022-02-28 16:16:10|35.43|33.51|35.56|33.64|35.77|33.85|35.43|33.51|0
1646064980000|2022-02-28 16:16:20|35.63|33.71|35.77|33.85|35.77|33.85|35.63|33.71|0
1646064990000|2022-02-28 16:16:30|35.84|33.92|36.25|34.33|36.25|34.33|35.84|33.92|0
1646065000000|2022-02-28 16:16:40|36.04|34.12|36.25|34.33|36.25|34.33|36.04|34.12|0
1646065010000|2022-02-28 16:16:50|36.59|34.67|36.38|34.46|36.59|34.67|36.38|34.46|0
1646065020000|2022-02-28 16:17:00|36.25|34.33|36.45|34.53|36.55|34.63|36.25|34.33|0
1646065030000|2022-02-28 16:17:10|36.52|34.6|36.45|34.53|36.52|34.6|36.25|34.33|0
1646065040000|2022-02-28 16:17:20|36.38|34.46|35.83|33.91|36.38|34.46|35.83|33.91|0
1646065050000|2022-02-28 16:17:30|35.77|33.85|35.9|33.98|35.9|33.98|35.66|33.74|0
1646065060000|2022-02-28 16:17:40|35.94|34.02|36.38|34.46|36.38|34.46|35.94|34.02|0
1646065070000|2022-02-28 16:17:50|36.45|34.53|36.31|34.39|36.45|34.53|36.31|34.39|0
1646065080000|2022-02-28 16:18:00|35.97|34.05|35.97|34.05|35.97|34.05|35.7|33.78|0
1646065090000|2022-02-28 16:18:10|35.83|33.91|35.97|34.05|35.97|34.05|35.83|33.91|0
1646065100000|2022-02-28 16:18:20|35.9|33.98|36.52|34.6|36.52|34.6|35.9|33.98|0
1646065110000|2022-02-28 16:18:30|37.22|35.3|37.96|36.04|37.96|36.04|37.22|35.3|0
1646065120000|2022-02-28 16:18:40|37.99|36.07|37.71|35.79|37.99|36.07|37.5|35.58|0
1646065130000|2022-02-28 16:18:50|37.74|35.82|37.78|35.86|37.78|35.86|37.71|35.79|0
1646065140000|2022-02-28 16:19:00|37.71|35.79|37.5|35.58|37.74|35.82|37.5|35.58|0
1646065150000|2022-02-28 16:19:10|37.43|35.51|37.5|35.58|37.57|35.65|37.43|35.51|0
1646065160000|2022-02-28 16:19:20|37.28|35.36|38.13|36.21|38.13|36.21|37.28|35.36|0
1646065170000|2022-02-28 16:19:30|38.38|36.46|38.06|36.14|38.38|36.46|38.06|36.14|0
1646065180000|2022-02-28 16:19:40|37.99|36.07|37.64|35.72|37.99|36.07|37.64|35.72|0
1646065190000|2022-02-28 16:19:50|37.28|35.36|37.49|35.57|37.49|35.57|37.28|35.36|0
1646065200000|2022-02-28 16:20:00|37.28|35.36|37.57|35.65|37.57|35.65|37.28|35.36|0
1646065210000|2022-02-28 16:20:10|37.95|36.03|37.56|35.64|37.95|36.03|37.49|35.57|0
1646065220000|2022-02-28 16:20:20|37.78|35.86|37.46|35.54|37.78|35.86|37.46|35.54|0
1646065230000|2022-02-28 16:20:30|37.35|35.43|37.42|35.5|37.49|35.57|37.35|35.43|0
1646065240000|2022-02-28 16:20:40|37.63|35.71|37.85|35.93|37.85|35.93|37.63|35.71|0
1646065250000|2022-02-28 16:20:50|37.99|36.07|38.2|36.28|38.27|36.35|37.99|36.07|0
1646065260000|2022-02-28 16:21:00|38.63|36.71|38.27|36.35|38.63|36.71|38.27|36.35|0
1646065270000|2022-02-28 16:21:10|38.42|36.5|38.24|36.32|38.42|36.5|38.24|36.32|0
1646065280000|2022-02-28 16:21:20|38.27|36.35|38.27|36.35|38.27|36.35|38.2|36.28|0
1646065290000|2022-02-28 16:21:30|37.78|35.86|37.63|35.71|37.78|35.86|37.63|35.71|0
1646065300000|2022-02-28 16:21:40|37.7|35.78|38.24|36.32|38.24|36.32|37.7|35.78|0
1646065310000|2022-02-28 16:21:50|38.45|36.53|37.99|36.07|38.45|36.53|37.99|36.07|0
1646065320000|2022-02-28 16:22:00|37.92|36|38.2|36.28|38.27|36.35|37.92|36|0
1646065330000|2022-02-28 16:22:10|38.34|36.42|38.2|36.28|38.34|36.42|37.85|35.93|0
1646065340000|2022-02-28 16:22:20|38.27|36.35|38.56|36.64|38.56|36.64|38.2|36.28|0
1646065350000|2022-02-28 16:22:30|38.52|36.6|38.49|36.57|38.52|36.6|38.34|36.42|0
1646065360000|2022-02-28 16:22:40|38.63|36.71|39.14|37.22|39.14|37.22|38.63|36.71|0
1646065370000|2022-02-28 16:22:50|39.1|37.18|39.07|37.15|39.21|37.29|39.07|37.15|0
1646065380000|2022-02-28 16:23:00|39.03|37.11|38.78|36.86|39.03|37.11|38.78|36.86|0
1646065390000|2022-02-28 16:23:10|38.7|36.78|38.7|36.78|38.7|36.78|38.56|36.64|0
1646065400000|2022-02-28 16:23:20|38.77|36.85|38.99|37.07|38.99|37.07|38.77|36.85|0
1646065410000|2022-02-28 16:23:30|39.14|37.22|39.21|37.29|39.21|37.29|39.06|37.14|0
1646065420000|2022-02-28 16:23:40|39.14|37.22|39.28|37.36|39.28|37.36|39.14|37.22|0
1646065430000|2022-02-28 16:23:50|39.21|37.29|39.58|37.66|39.58|37.66|39.21|37.29|0
1646065440000|2022-02-28 16:24:00|39.5|37.58|39.21|37.29|39.5|37.58|39.06|37.14|0
1646065450000|2022-02-28 16:24:10|39.14|37.22|39.21|37.29|39.21|37.29|39.14|37.22|0
1646065460000|2022-02-28 16:24:20|39.28|37.36|39.35|37.43|39.35|37.43|39.21|37.29|0
1646065470000|2022-02-28 16:24:30|39.28|37.36|39.35|37.43|39.35|37.43|39.28|37.36|0
1646065480000|2022-02-28 16:24:40|39.5|37.58|39.57|37.65|39.57|37.65|39.46|37.54|0
1646065490000|2022-02-28 16:24:50|39.5|37.58|39.65|37.73|39.65|37.73|39.5|37.58|0
1646065500000|2022-02-28 16:25:00|39.57|37.65|39.5|37.58|39.65|37.73|39.43|37.51|0
1646065510000|2022-02-28 16:25:10|39.43|37.51|39.5|37.58|39.5|37.58|39.35|37.43|0
1646065520000|2022-02-28 16:25:20|39.57|37.65|39.57|37.65|39.65|37.73|39.57|37.65|0
1646065530000|2022-02-28 16:25:30|39.43|37.51|39.43|37.51|39.43|37.51|39.28|37.36|0
1646065540000|2022-02-28 16:25:40|39.35|37.43|38.92|37|39.35|37.43|38.92|37|0
1646065550000|2022-02-28 16:25:50|38.77|36.85|38.92|37|38.92|37|38.77|36.85|0
1646065560000|2022-02-28 16:26:00|38.84|36.92|39.13|37.21|39.13|37.21|38.84|36.92|0
1646065570000|2022-02-28 16:26:10|38.99|37.07|39.13|37.21|39.13|37.21|38.99|37.07|0
1646065580000|2022-02-28 16:26:20|39.1|37.18|39.06|37.14|39.21|37.29|39.06|37.14|0
1646065590000|2022-02-28 16:26:30|39.5|37.58|40.24|38.32|40.24|38.32|39.5|37.58|0
1646065600000|2022-02-28 16:26:40|40.38|38.46|40.16|38.24|40.38|38.46|40.16|38.24|0
1646065610000|2022-02-28 16:26:50|40.46|38.54|42.26|40.34|42.26|40.34|40.38|38.46|0
1646065620000|2022-02-28 16:27:00|42.14|40.22|40.57|38.65|42.14|40.22|40.57|38.65|0
1646065630000|2022-02-28 16:27:10|40.5|38.58|39.16|37.24|40.57|38.65|39.16|37.24|0
1646065640000|2022-02-28 16:27:20|38.72|36.8|36.77|34.85|38.86|36.94|36.77|34.85|0
1646065650000|2022-02-28 16:27:30|36.44|34.52|36.23|34.31|36.44|34.52|36.23|34.31|0
1646065660000|2022-02-28 16:27:40|36.16|34.24|37.15|35.23|37.15|35.23|36.16|34.24|0
1646065670000|2022-02-28 16:27:50|37.39|35.47|37.43|35.51|37.5|35.58|37.39|35.47|0
1646065680000|2022-02-28 16:28:00|37.36|35.44|37.83|35.91|37.83|35.91|37.36|35.44|0
1646065690000|2022-02-28 16:28:10|38.12|36.2|38.05|36.13|38.12|36.2|38.05|36.13|0
1646065700000|2022-02-28 16:28:20|37.94|36.02|38.41|36.49|38.41|36.49|37.94|36.02|0
1646065710000|2022-02-28 16:28:30|38.56|36.64|38.63|36.71|38.63|36.71|38.49|36.57|0
1646065720000|2022-02-28 16:28:40|38.93|37.01|38.78|36.86|38.93|37.01|38.71|36.79|0
1646065730000|2022-02-28 16:28:50|38.93|37.01|39.44|37.52|39.44|37.52|38.93|37.01|0
1646065740000|2022-02-28 16:29:00|39.37|37.45|39.15|37.23|39.37|37.45|39.15|37.23|0
1646065750000|2022-02-28 16:29:10|39.07|37.15|38.85|36.93|39.07|37.15|38.85|36.93|0
1646065760000|2022-02-28 16:29:20|39.07|37.15|39.37|37.45|39.37|37.45|39.07|37.15|0
1646065770000|2022-02-28 16:29:30|39.52|37.6|39.37|37.45|39.52|37.6|39.37|37.45|0
1646065780000|2022-02-28 16:29:40|39.22|37.3|39.29|37.37|39.29|37.37|39.15|37.23|0
1646065790000|2022-02-28 16:29:50|39.15|37.23|38.92|37|39.15|37.23|38.92|37|0
1646065800000|2022-02-28 16:30:00|38.85|36.93|38.48|36.56|38.92|37|38.48|36.56|0
1646065810000|2022-02-28 16:30:10|38.67|36.75|38.63|36.71|38.67|36.75|38.48|36.56|0
1646065820000|2022-02-28 16:30:20|38.78|36.86|38.81|36.89|38.81|36.89|38.78|36.86|0
1646065830000|2022-02-28 16:30:30|38.85|36.93|38.89|36.97|38.89|36.97|38.78|36.86|0
1646065840000|2022-02-28 16:30:40|38.92|37|38.85|36.93|39|37.08|38.85|36.93|0
1646065850000|2022-02-28 16:30:50|38.78|36.86|39.07|37.15|39.07|37.15|38.78|36.86|0
1646065860000|2022-02-28 16:31:00|39|37.08|39|37.08|39|37.08|39|37.08|0
1646065870000|2022-02-28 16:31:10|38.92|37|39.18|37.26|39.37|37.45|38.92|37|0
1646065880000|2022-02-28 16:31:20|39.22|37.3|39.44|37.52|39.44|37.52|39.22|37.3|0
1646065890000|2022-02-28 16:31:30|39.51|37.59|39.89|37.97|39.89|37.97|39.51|37.59|0
1646065900000|2022-02-28 16:31:40|39.74|37.82|39.85|37.93|39.89|37.97|39.74|37.82|0
1646065910000|2022-02-28 16:31:50|39.81|37.89|39.59|37.67|39.81|37.89|39.44|37.52|0
1646065920000|2022-02-28 16:32:00|39.51|37.59|39.37|37.45|39.59|37.67|39.37|37.45|0
1646065930000|2022-02-28 16:32:10|39.29|37.37|39.14|37.22|39.29|37.37|39.14|37.22|0
1646065940000|2022-02-28 16:32:20|39.36|37.44|39.59|37.67|39.59|37.67|39.29|37.37|0
1646065950000|2022-02-28 16:32:30|39.66|37.74|39.66|37.74|39.81|37.89|39.66|37.74|0
1646065960000|2022-02-28 16:32:40|39.89|37.97|39.96|38.04|40.15|38.23|39.89|37.97|0
1646065970000|2022-02-28 16:32:50|40.11|38.19|40.26|38.34|40.26|38.34|40.04|38.12|0
1646065980000|2022-02-28 16:33:00|40.15|38.23|40.04|38.12|40.19|38.27|40.04|38.12|0
1646065990000|2022-02-28 16:33:10|39.77|37.85|39.89|37.97|39.89|37.97|39.77|37.85|0
1646066000000|2022-02-28 16:33:20|39.92|38|39.74|37.82|39.96|38.04|39.74|37.82|0
1646066010000|2022-02-28 16:33:30|39.89|37.97|39.74|37.82|39.89|37.97|39.74|37.82|0
1646066020000|2022-02-28 16:33:40|39.81|37.89|39.74|37.82|39.89|37.97|39.74|37.82|0
1646066030000|2022-02-28 16:33:50|39.59|37.67|39.81|37.89|39.96|38.04|39.59|37.67|0
1646066040000|2022-02-28 16:34:00|39.88|37.96|40.19|38.27|40.19|38.27|39.88|37.96|0
1646066050000|2022-02-28 16:34:10|40.26|38.34|40.19|38.27|40.26|38.34|40.19|38.27|0
1646066060000|2022-02-28 16:34:20|40.34|38.42|39.88|37.96|40.34|38.42|39.88|37.96|0
1646066070000|2022-02-28 16:34:30|39.73|37.81|39.66|37.74|39.73|37.81|39.51|37.59|0
1646066080000|2022-02-28 16:34:40|39.51|37.59|38.84|36.92|39.51|37.59|38.84|36.92|0
1646066090000|2022-02-28 16:34:50|38.77|36.85|38.55|36.63|38.77|36.85|38.55|36.63|0
1646066100000|2022-02-28 16:35:00|38.77|36.85|38.84|36.92|38.84|36.92|38.55|36.63|0
1646066110000|2022-02-28 16:35:10|38.77|36.85|38.48|36.56|38.77|36.85|38.48|36.56|0
1646066120000|2022-02-28 16:35:20|38.44|36.52|38.29|36.37|38.44|36.52|38.29|36.37|0
1646066130000|2022-02-28 16:35:30|38.26|36.34|38.19|36.27|38.26|36.34|38.19|36.27|0
1646066140000|2022-02-28 16:35:40|38.29|36.37|38.19|36.27|38.33|36.41|38.19|36.27|0
1646066150000|2022-02-28 16:35:50|38.04|36.12|38.26|36.34|38.26|36.34|38.04|36.12|0
1646066160000|2022-02-28 16:36:00|38.37|36.45|38.55|36.63|38.55|36.63|38.37|36.45|0
1646066170000|2022-02-28 16:36:10|38.92|37|38.77|36.85|38.95|37.03|38.7|36.78|0
1646066180000|2022-02-28 16:36:20|38.66|36.74|38.55|36.63|38.66|36.74|38.4|36.48|0
1646066190000|2022-02-28 16:36:30|38.73|36.81|39.1|37.18|39.1|37.18|38.73|36.81|0
1646066200000|2022-02-28 16:36:40|39.14|37.22|38.99|37.07|39.14|37.22|38.99|37.07|0
1646066210000|2022-02-28 16:36:50|38.69|36.77|38.69|36.77|38.69|36.77|38.55|36.63|0
1646066220000|2022-02-28 16:37:00|38.77|36.85|38.62|36.7|38.84|36.92|38.62|36.7|0
1646066230000|2022-02-28 16:37:10|38.73|36.81|38.47|36.55|38.73|36.81|38.33|36.41|0
1646066240000|2022-02-28 16:37:20|38.55|36.63|38.36|36.44|38.62|36.7|38.36|36.44|0
1646066250000|2022-02-28 16:37:30|38.51|36.59|38.04|36.12|38.51|36.59|38.04|36.12|0
1646066260000|2022-02-28 16:37:40|37.97|36.05|38.63|36.71|38.63|36.71|37.89|35.97|0
1646066270000|2022-02-28 16:37:50|38.56|36.64|38.48|36.56|38.63|36.71|38.48|36.56|0
1646066280000|2022-02-28 16:38:00|38.41|36.49|38.27|36.35|38.41|36.49|38.27|36.35|0
1646066290000|2022-02-28 16:38:10|37.76|35.84|37.91|35.99|37.91|35.99|37.62|35.7|0
1646066300000|2022-02-28 16:38:20|37.98|36.06|37.98|36.06|37.98|36.06|37.98|36.06|0
1646066310000|2022-02-28 16:38:30|37.91|35.99|37.83|35.91|37.94|36.02|37.83|35.91|0
1646066320000|2022-02-28 16:38:40|38.49|36.57|38.64|36.72|38.64|36.72|38.49|36.57|0
1646066330000|2022-02-28 16:38:50|38.71|36.79|38.35|36.43|38.71|36.79|38.35|36.43|0
1646066340000|2022-02-28 16:39:00|38.57|36.65|38.71|36.79|38.78|36.86|38.57|36.65|0
1646066350000|2022-02-28 16:39:10|38.93|37.01|38.86|36.94|38.93|37.01|38.86|36.94|0
1646066360000|2022-02-28 16:39:20|39|37.08|39.15|37.23|39.15|37.23|39|37.08|0
1646066370000|2022-02-28 16:39:30|38.86|36.94|38.78|36.86|38.86|36.94|38.74|36.82|0
1646066380000|2022-02-28 16:39:40|38.71|36.79|38.21|36.29|38.71|36.79|38.21|36.29|0
1646066390000|2022-02-28 16:39:50|38.24|36.32|38.2|36.28|38.28|36.36|38.2|36.28|0
1646066400000|2022-02-28 16:40:00|38.13|36.21|38.17|36.25|38.42|36.5|38.13|36.21|0
1646066410000|2022-02-28 16:40:10|38.13|36.21|38.42|36.5|38.42|36.5|38.13|36.21|0
1646066420000|2022-02-28 16:40:20|38.31|36.39|38.31|36.39|38.31|36.39|38.17|36.25|0
1646066430000|2022-02-28 16:40:30|38.28|36.36|38.28|36.36|38.42|36.5|38.28|36.36|0
1646066440000|2022-02-28 16:40:40|38.13|36.21|37.56|35.64|38.13|36.21|37.56|35.64|0
1646066450000|2022-02-28 16:40:50|37.81|35.89|38.13|36.21|38.13|36.21|37.81|35.89|0
1646066460000|2022-02-28 16:41:00|38.06|36.14|38.35|36.43|38.35|36.43|38.06|36.14|0
1646066470000|2022-02-28 16:41:10|38.27|36.35|38.24|36.32|38.27|36.35|38.13|36.21|0
1646066480000|2022-02-28 16:41:20|38.27|36.35|38.27|36.35|38.27|36.35|38.2|36.28|0
1646066490000|2022-02-28 16:41:30|38.24|36.32|38.27|36.35|38.42|36.5|38.24|36.32|0
1646066500000|2022-02-28 16:41:40|38.2|36.28|38.35|36.43|38.35|36.43|38.17|36.25|0
1646066510000|2022-02-28 16:41:50|38.42|36.5|38.42|36.5|38.42|36.5|38.2|36.28|0
1646066520000|2022-02-28 16:42:00|38.49|36.57|37.84|35.92|38.49|36.57|37.84|35.92|0
1646066530000|2022-02-28 16:42:10|37.49|35.57|37.35|35.43|37.49|35.57|37.35|35.43|0
1646066540000|2022-02-28 16:42:20|37.7|35.78|38.34|36.42|38.34|36.42|37.7|35.78|0
1646066550000|2022-02-28 16:42:30|38.49|36.57|38.13|36.21|38.49|36.57|38.13|36.21|0
1646066560000|2022-02-28 16:42:40|38.02|36.1|38.13|36.21|38.13|36.21|38.02|36.1|0
1646066570000|2022-02-28 16:42:50|38.09|36.17|38.42|36.5|38.42|36.5|38.09|36.17|0
1646066580000|2022-02-28 16:43:00|38.49|36.57|38.27|36.35|38.49|36.57|38.27|36.35|0
1646066590000|2022-02-28 16:43:10|38.34|36.42|38.2|36.28|38.34|36.42|38.2|36.28|0
1646066600000|2022-02-28 16:43:20|38.06|36.14|38.56|36.64|38.56|36.64|38.06|36.14|0
1646066610000|2022-02-28 16:43:30|38.7|36.78|38.92|37|38.92|37|38.7|36.78|0
1646066620000|2022-02-28 16:43:40|39.07|37.15|38.99|37.07|39.07|37.15|38.99|37.07|0
1646066630000|2022-02-28 16:43:50|38.85|36.93|38.99|37.07|38.99|37.07|38.7|36.78|0
1646066640000|2022-02-28 16:44:00|38.92|37|38.85|36.93|38.99|37.07|38.85|36.93|0
1646066650000|2022-02-28 16:44:10|38.99|37.07|39.14|37.22|39.14|37.22|38.99|37.07|0
1646066660000|2022-02-28 16:44:20|39.36|37.44|39.07|37.15|39.36|37.44|39.07|37.15|0
1646066670000|2022-02-28 16:44:30|38.99|37.07|39.07|37.15|39.21|37.29|38.99|37.07|0
1646066680000|2022-02-28 16:44:40|38.99|37.07|38.99|37.07|39.1|37.18|38.99|37.07|0
1646066690000|2022-02-28 16:44:50|38.85|36.93|38.74|36.82|38.85|36.93|38.63|36.71|0
1646066700000|2022-02-28 16:45:00|38.92|37|38.92|37|38.99|37.07|38.92|37|0
1646066710000|2022-02-28 16:45:10|38.77|36.85|38.92|37|38.92|37|38.77|36.85|0
1646066720000|2022-02-28 16:45:20|38.7|36.78|38.63|36.71|38.7|36.78|38.63|36.71|0
1646066730000|2022-02-28 16:45:30|38.13|36.21|38.13|36.21|38.2|36.28|38.13|36.21|0
1646066740000|2022-02-28 16:45:40|38.2|36.28|38.34|36.42|38.34|36.42|38.2|36.28|0
1646066750000|2022-02-28 16:45:50|38.56|36.64|38.77|36.85|38.77|36.85|38.56|36.64|0
1646066760000|2022-02-28 16:46:00|38.85|36.93|38.7|36.78|38.92|37|38.7|36.78|0
1646066770000|2022-02-28 16:46:10|38.48|36.56|38.34|36.42|38.48|36.56|38.27|36.35|0
1646066780000|2022-02-28 16:46:20|38.52|36.6|38.63|36.71|38.63|36.71|38.52|36.6|0
1646066790000|2022-02-28 16:46:30|38.41|36.49|38.34|36.42|38.41|36.49|38.3|36.38|0
1646066800000|2022-02-28 16:46:40|37.91|35.99|37.84|35.92|37.91|35.99|37.84|35.92|0
1646066810000|2022-02-28 16:46:50|37.62|35.7|37.41|35.49|37.62|35.7|37.41|35.49|0
1646066820000|2022-02-28 16:47:00|37.45|35.53|37.27|35.35|37.73|35.81|37.27|35.35|0
1646066830000|2022-02-28 16:47:10|37.06|35.14|36.99|35.07|37.13|35.21|36.92|35|0
1646066840000|2022-02-28 16:47:20|36.92|35|36.74|34.82|36.92|35|36.74|34.82|0
1646066850000|2022-02-28 16:47:30|36.85|34.93|36.57|34.65|36.85|34.93|36.57|34.65|0
1646066860000|2022-02-28 16:47:40|36.64|34.72|36.78|34.86|36.78|34.86|36.57|34.65|0
1646066870000|2022-02-28 16:47:50|36.92|35|36.78|34.86|36.92|35|36.71|34.79|0
1646066880000|2022-02-28 16:48:00|36.74|34.82|36.09|34.17|36.74|34.82|36.09|34.17|0
1646066890000|2022-02-28 16:48:10|36.05|34.13|36.36|34.44|36.36|34.44|36.05|34.13|0
1646066900000|2022-02-28 16:48:20|36.43|34.51|36.43|34.51|36.43|34.51|36.29|34.37|0
1646066910000|2022-02-28 16:48:30|36.36|34.44|36.15|34.23|36.36|34.44|36.09|34.17|0
1646066920000|2022-02-28 16:48:40|36.22|34.3|36.43|34.51|36.43|34.51|36.22|34.3|0
1646066930000|2022-02-28 16:48:50|36.57|34.65|36.64|34.72|36.64|34.72|36.5|34.58|0
1646066940000|2022-02-28 16:49:00|36.85|34.93|36.78|34.86|36.88|34.96|36.78|34.86|0
1646066950000|2022-02-28 16:49:10|36.88|34.96|37.06|35.14|37.06|35.14|36.85|34.93|0
1646066960000|2022-02-28 16:49:20|37.13|35.21|37.1|35.18|37.13|35.21|36.71|34.79|0
1646066970000|2022-02-28 16:49:30|37.03|35.11|37.17|35.25|37.17|35.25|37.03|35.11|0
1646066980000|2022-02-28 16:49:40|37.24|35.32|37.38|35.46|37.38|35.46|37.24|35.32|0
1646066990000|2022-02-28 16:49:50|37.17|35.25|37.17|35.25|37.17|35.25|36.96|35.04|0
1646067000000|2022-02-28 16:50:00|37.24|35.32|37.03|35.11|37.24|35.32|37.03|35.11|0
1646067010000|2022-02-28 16:50:10|36.82|34.9|36.41|34.49|36.82|34.9|36.41|34.49|0
1646067020000|2022-02-28 16:50:20|36.48|34.56|36.48|34.56|36.54|34.62|36.41|34.49|0
1646067030000|2022-02-28 16:50:30|36.54|34.62|36.75|34.83|36.75|34.83|36.48|34.56|0
1646067040000|2022-02-28 16:50:40|36.82|34.9|36.89|34.97|36.96|35.04|36.82|34.9|0
1646067050000|2022-02-28 16:50:50|36.82|34.9|36.96|35.04|36.96|35.04|36.82|34.9|0
1646067060000|2022-02-28 16:51:00|37.1|35.18|37.13|35.21|37.31|35.39|37.03|35.11|0
1646067070000|2022-02-28 16:51:10|37.24|35.32|37.17|35.25|37.24|35.32|37.17|35.25|0
1646067080000|2022-02-28 16:51:20|37.41|35.49|36.82|34.9|37.45|35.53|36.82|34.9|0
1646067090000|2022-02-28 16:51:30|36.85|34.93|37.1|35.18|37.1|35.18|36.85|34.93|0
1646067100000|2022-02-28 16:51:40|36.75|34.83|36.75|34.83|36.89|34.97|36.75|34.83|0
1646067110000|2022-02-28 16:51:50|36.61|34.69|36.68|34.76|36.68|34.76|36.61|34.69|0
1646067120000|2022-02-28 16:52:00|36.71|34.79|37.1|35.18|37.1|35.18|36.71|34.79|0
1646067130000|2022-02-28 16:52:10|36.96|35.04|36.89|34.97|37.1|35.18|36.89|34.97|0
1646067140000|2022-02-28 16:52:20|36.96|35.04|37.31|35.39|37.31|35.39|36.96|35.04|0
1646067150000|2022-02-28 16:52:30|37.1|35.18|37.17|35.25|37.31|35.39|37.1|35.18|0
1646067160000|2022-02-28 16:52:40|37.2|35.28|37.45|35.53|37.48|35.56|37.2|35.28|0
1646067170000|2022-02-28 16:52:50|37.48|35.56|37.66|35.74|37.66|35.74|37.45|35.53|0
1646067180000|2022-02-28 16:53:00|37.52|35.6|37.52|35.6|37.8|35.88|37.52|35.6|0
1646067190000|2022-02-28 16:53:10|37.34|35.42|37.31|35.39|37.45|35.53|37.31|35.39|0
1646067200000|2022-02-28 16:53:20|37.24|35.32|37.59|35.67|37.8|35.88|37.24|35.32|0
1646067210000|2022-02-28 16:53:30|37.52|35.6|37.52|35.6|37.52|35.6|37.52|35.6|0
1646067220000|2022-02-28 16:53:40|37.45|35.53|37.1|35.18|37.52|35.6|37.1|35.18|0
1646067230000|2022-02-28 16:53:50|37.24|35.32|37.24|35.32|37.31|35.39|37.24|35.32|0
1646067240000|2022-02-28 16:54:00|37.17|35.25|37.24|35.32|37.24|35.32|37.03|35.11|0
1646067250000|2022-02-28 16:54:10|37.31|35.39|37.06|35.14|37.31|35.39|37.06|35.14|0
1646067260000|2022-02-28 16:54:20|37.17|35.25|37.34|35.42|37.34|35.42|37.17|35.25|0
1646067270000|2022-02-28 16:54:30|37.24|35.32|37.66|35.74|37.73|35.81|37.24|35.32|0
1646067280000|2022-02-28 16:54:40|37.59|35.67|37.66|35.74|37.66|35.74|37.59|35.67|0
1646067290000|2022-02-28 16:54:50|37.73|35.81|37.76|35.84|37.87|35.95|37.73|35.81|0
1646067300000|2022-02-28 16:55:00|37.8|35.88|38.08|36.16|38.08|36.16|37.8|35.88|0
1646067310000|2022-02-28 16:55:10|38.23|36.31|38.51|36.59|38.51|36.59|38.23|36.31|0
1646067320000|2022-02-28 16:55:20|38.59|36.67|38.37|36.45|38.59|36.67|38.37|36.45|0
1646067330000|2022-02-28 16:55:30|38.62|36.7|38.58|36.66|38.66|36.74|38.51|36.59|0
1646067340000|2022-02-28 16:55:40|38.84|36.92|38.91|36.99|38.91|36.99|38.84|36.92|0
1646067350000|2022-02-28 16:55:50|38.8|36.88|38.8|36.88|38.87|36.95|38.76|36.84|0
1646067360000|2022-02-28 16:56:00|38.69|36.77|38.37|36.45|38.69|36.77|38.37|36.45|0
1646067370000|2022-02-28 16:56:10|38.23|36.31|38.73|36.81|38.73|36.81|38.23|36.31|0
1646067380000|2022-02-28 16:56:20|38.66|36.74|38.95|37.03|39.02|37.1|38.66|36.74|0
1646067390000|2022-02-28 16:56:30|39.16|37.24|39.24|37.32|39.24|37.32|38.94|37.02|0
1646067400000|2022-02-28 16:56:40|39.31|37.39|39.31|37.39|39.45|37.53|39.31|37.39|0
1646067410000|2022-02-28 16:56:50|39.34|37.42|39.34|37.42|39.34|37.42|39.31|37.39|0
1646067420000|2022-02-28 16:57:00|39.42|37.5|39.16|37.24|39.42|37.5|39.16|37.24|0
1646067430000|2022-02-28 16:57:10|39.02|37.1|38.94|37.02|39.16|37.24|38.94|37.02|0
1646067440000|2022-02-28 16:57:20|38.98|37.06|39.02|37.1|39.02|37.1|38.87|36.95|0
1646067450000|2022-02-28 16:57:30|38.91|36.99|38.87|36.95|38.94|37.02|38.8|36.88|0
1646067460000|2022-02-28 16:57:40|38.8|36.88|39.09|37.17|39.09|37.17|38.8|36.88|0
1646067470000|2022-02-28 16:57:50|39.38|37.46|39.53|37.61|39.53|37.61|39.38|37.46|0
1646067480000|2022-02-28 16:58:00|39.6|37.68|39.6|37.68|39.64|37.72|39.6|37.68|0
1646067490000|2022-02-28 16:58:10|39.67|37.75|39.82|37.9|39.89|37.97|39.67|37.75|0
1646067500000|2022-02-28 16:58:20|39.67|37.75|39.67|37.75|39.71|37.79|39.56|37.64|0
1646067510000|2022-02-28 16:58:30|39.75|37.83|39.75|37.83|39.78|37.86|39.75|37.83|0
1646067520000|2022-02-28 16:58:40|39.67|37.75|39.53|37.61|39.67|37.75|39.53|37.61|0
1646067530000|2022-02-28 16:58:50|39.63|37.71|39.89|37.97|39.89|37.97|39.63|37.71|0
1646067540000|2022-02-28 16:59:00|39.97|38.05|39.67|37.75|39.97|38.05|39.67|37.75|0
1646067550000|2022-02-28 16:59:10|39.82|37.9|39.45|37.53|39.82|37.9|39.45|37.53|0
1646067560000|2022-02-28 16:59:20|39.23|37.31|39.23|37.31|39.3|37.38|39.16|37.24|0
1646067570000|2022-02-28 16:59:30|39.38|37.46|39.3|37.38|39.38|37.46|39.19|37.27|0
1646067580000|2022-02-28 16:59:40|39.23|37.31|39.12|37.2|39.23|37.31|39.09|37.17|0
1646067590000|2022-02-28 16:59:50|39.23|37.31|39.6|37.68|39.6|37.68|39.23|37.31|0
1646067600000|2022-02-28 17:00:00|39.45|37.53|39.3|37.38|39.45|37.53|39.23|37.31|0
1646067610000|2022-02-28 17:00:10|39.38|37.46|39.74|37.82|39.74|37.82|39.38|37.46|0
1646067620000|2022-02-28 17:00:20|40.04|38.12|39.67|37.75|40.04|38.12|39.67|37.75|0
1646067630000|2022-02-28 17:00:30|39.74|37.82|39.82|37.9|40.11|38.19|39.74|37.82|0
1646067640000|2022-02-28 17:00:40|39.89|37.97|40|38.08|40|38.08|39.89|37.97|0
1646067650000|2022-02-28 17:00:50|39.74|37.82|39.56|37.64|39.74|37.82|39.52|37.6|0
1646067660000|2022-02-28 17:01:00|39.6|37.68|39.48|37.56|39.6|37.68|39.45|37.53|0
1646067670000|2022-02-28 17:01:10|39.3|37.38|39.52|37.6|39.52|37.6|39.3|37.38|0
1646067680000|2022-02-28 17:01:20|39.67|37.75|39.67|37.75|39.67|37.75|39.67|37.75|0
1646067690000|2022-02-28 17:01:30|39.74|37.82|40.04|38.12|40.04|38.12|39.74|37.82|0
1646067700000|2022-02-28 17:01:40|39.89|37.97|40.11|38.19|40.11|38.19|39.89|37.97|0
1646067710000|2022-02-28 17:01:50|40.33|38.41|40.33|38.41|40.41|38.49|40.18|38.26|0
1646067730000|2022-02-28 17:02:10|40.26|38.34|40.04|38.12|40.26|38.34|40.04|38.12|0
1646067740000|2022-02-28 17:02:20|40.11|38.19|39.92|38|40.15|38.23|39.92|38|0
1646067750000|2022-02-28 17:02:30|39.74|37.82|39.81|37.89|39.81|37.89|39.63|37.71|0
1646067760000|2022-02-28 17:02:40|39.74|37.82|39.81|37.89|39.81|37.89|39.74|37.82|0
1646067770000|2022-02-28 17:02:50|40.18|38.26|40.26|38.34|40.33|38.41|40.18|38.26|0
1646067780000|2022-02-28 17:03:00|40.33|38.41|40.18|38.26|40.41|38.49|40.18|38.26|0
1646067790000|2022-02-28 17:03:10|40.11|38.19|39.81|37.89|40.11|38.19|39.81|37.89|0
1646067800000|2022-02-28 17:03:20|39.74|37.82|39.81|37.89|39.81|37.89|39.7|37.78|0
1646067810000|2022-02-28 17:03:30|39.77|37.85|40.03|38.11|40.03|38.11|39.74|37.82|0
1646067820000|2022-02-28 17:03:40|40|38.08|40.18|38.26|40.18|38.26|40|38.08|0
1646067830000|2022-02-28 17:03:50|40.14|38.22|40.37|38.45|40.37|38.45|40.14|38.22|0
1646067840000|2022-02-28 17:04:00|40.44|38.52|40.33|38.41|40.44|38.52|40.33|38.41|0
1646067850000|2022-02-28 17:04:10|40.26|38.34|39.81|37.89|40.26|38.34|39.81|37.89|0
1646067860000|2022-02-28 17:04:20|39.66|37.74|39.3|37.38|39.66|37.74|39.3|37.38|0
1646067870000|2022-02-28 17:04:30|39.37|37.45|39.01|37.09|39.37|37.45|39.01|37.09|0
1646067880000|2022-02-28 17:04:40|39.08|37.16|39.01|37.09|39.08|37.16|38.93|37.01|0
1646067890000|2022-02-28 17:04:50|39.08|37.16|39.08|37.16|39.08|37.16|39.01|37.09|0
1646067900000|2022-02-28 17:05:00|39.22|37.3|39.3|37.38|39.3|37.38|39.15|37.23|0
1646067910000|2022-02-28 17:05:10|39.08|37.16|38.57|36.65|39.08|37.16|38.57|36.65|0
1646067920000|2022-02-28 17:05:20|38.5|36.58|38.17|36.25|38.5|36.58|38.17|36.25|0
1646067930000|2022-02-28 17:05:30|37.86|35.94|37.57|35.65|37.86|35.94|37.46|35.54|0
1646067940000|2022-02-28 17:05:40|37.5|35.58|37.08|35.16|37.57|35.65|37.08|35.16|0
1646067950000|2022-02-28 17:05:50|37.29|35.37|37.11|35.19|37.36|35.44|37.11|35.19|0
1646067960000|2022-02-28 17:06:00|36.94|35.02|37.71|35.79|37.71|35.79|36.94|35.02|0
1646067970000|2022-02-28 17:06:10|37.64|35.72|37.57|35.65|37.75|35.83|37.57|35.65|0
1646067980000|2022-02-28 17:06:20|37.64|35.72|37.57|35.65|37.64|35.72|37.53|35.61|0
1646067990000|2022-02-28 17:06:30|37.53|35.61|37.57|35.65|37.71|35.79|37.53|35.61|0
1646068000000|2022-02-28 17:06:40|37.71|35.79|37.71|35.79|37.71|35.79|37.57|35.65|0
1646068010000|2022-02-28 17:06:50|37.57|35.65|37.57|35.65|37.57|35.65|37.43|35.51|0
1646068020000|2022-02-28 17:07:00|37.43|35.51|37.15|35.23|37.43|35.51|37.15|35.23|0
1646068030000|2022-02-28 17:07:10|36.73|34.81|37.01|35.09|37.01|35.09|36.73|34.81|0
1646068040000|2022-02-28 17:07:20|37.15|35.23|37.29|35.37|37.29|35.37|37.15|35.23|0
1646068050000|2022-02-28 17:07:30|37.22|35.3|37.01|35.09|37.22|35.3|36.9|34.98|0
1646068060000|2022-02-28 17:07:40|37.15|35.23|36.94|35.02|37.15|35.23|36.94|35.02|0
1646068070000|2022-02-28 17:07:50|36.87|34.95|36.94|35.02|36.94|35.02|36.8|34.88|0
1646068080000|2022-02-28 17:08:00|36.59|34.67|36.38|34.46|36.59|34.67|36.24|34.32|0
1646068090000|2022-02-28 17:08:10|36.31|34.39|35.83|33.91|36.31|34.39|35.83|33.91|0
1646068100000|2022-02-28 17:08:20|35.49|33.57|35.73|33.81|35.83|33.91|35.49|33.57|0
1646068110000|2022-02-28 17:08:30|35.87|33.95|35.63|33.71|35.87|33.95|35.56|33.64|0
1646068120000|2022-02-28 17:08:40|35.73|33.81|35.42|33.5|35.73|33.81|35.42|33.5|0
1646068130000|2022-02-28 17:08:50|35.52|33.6|35.56|33.64|35.56|33.64|35.42|33.5|0
1646068140000|2022-02-28 17:09:00|35.09|33.17|34.89|32.97|35.22|33.3|34.89|32.97|0
1646068150000|2022-02-28 17:09:10|34.55|32.63|34.59|32.67|34.75|32.83|34.55|32.63|0
1646068160000|2022-02-28 17:09:20|34.55|32.63|34.42|32.5|34.55|32.63|34.29|32.37|0
1646068170000|2022-02-28 17:09:30|34.35|32.43|34.42|32.5|34.42|32.5|34.35|32.43|0
1646068180000|2022-02-28 17:09:40|34.62|32.7|34.65|32.73|34.75|32.83|34.62|32.7|0
1646068190000|2022-02-28 17:09:50|34.62|32.7|34.55|32.63|34.69|32.77|34.55|32.63|0
1646068200000|2022-02-28 17:10:00|34.29|32.37|34.49|32.57|34.49|32.57|34.22|32.3|0
1646068210000|2022-02-28 17:10:10|34.35|32.43|34.62|32.7|34.62|32.7|34.35|32.43|0
1646068220000|2022-02-28 17:10:20|34.55|32.63|34.49|32.57|34.55|32.63|34.49|32.57|0
1646068230000|2022-02-28 17:10:30|34.55|32.63|34.09|32.17|34.55|32.63|34.09|32.17|0
1646068240000|2022-02-28 17:10:40|34.02|32.1|33.96|32.04|34.12|32.2|33.96|32.04|0
1646068250000|2022-02-28 17:10:50|34.02|32.1|34.02|32.1|34.09|32.17|34.02|32.1|0
1646068260000|2022-02-28 17:11:00|33.76|31.84|33.79|31.87|33.79|31.87|33.76|31.84|0
1646068270000|2022-02-28 17:11:10|33.6|31.68|33.63|31.71|33.76|31.84|33.6|31.68|0
1646068280000|2022-02-28 17:11:20|33.47|31.55|33.57|31.65|33.57|31.65|33.44|31.52|0
1646068290000|2022-02-28 17:11:30|33.63|31.71|33.83|31.91|33.86|31.94|33.63|31.71|0
1646068300000|2022-02-28 17:11:40|33.7|31.78|33.44|31.52|33.7|31.78|33.44|31.52|0
1646068310000|2022-02-28 17:11:50|33.5|31.58|33.37|31.45|33.5|31.58|33.37|31.45|0
1646068320000|2022-02-28 17:12:00|33.31|31.39|32.92|31|33.31|31.39|32.92|31|0
1646068330000|2022-02-28 17:12:10|32.98|31.06|32.6|30.68|32.98|31.06|32.6|30.68|0
1646068340000|2022-02-28 17:12:20|32.57|30.65|32.6|30.68|32.73|30.81|32.57|30.65|0
1646068350000|2022-02-28 17:12:30|32.67|30.75|32.79|30.87|32.79|30.87|32.54|30.62|0
1646068360000|2022-02-28 17:12:40|32.86|30.94|32.89|30.97|32.89|30.97|32.86|30.94|0
1646068370000|2022-02-28 17:12:50|32.92|31|32.6|30.68|32.92|31|32.6|30.68|0
1646068380000|2022-02-28 17:13:00|32.41|30.49|32.35|30.43|32.41|30.49|32.28|30.36|0
1646068390000|2022-02-28 17:13:10|32.28|30.36|32.6|30.68|32.6|30.68|32.28|30.36|0
1646068400000|2022-02-28 17:13:20|32.54|30.62|32.92|31|32.92|31|32.54|30.62|0
1646068410000|2022-02-28 17:13:30|32.85|30.93|32.85|30.93|32.85|30.93|32.79|30.87|0
1646068420000|2022-02-28 17:13:40|32.66|30.74|32.6|30.68|32.79|30.87|32.6|30.68|0
1646068430000|2022-02-28 17:13:50|32.54|30.62|32.41|30.49|32.54|30.62|32.41|30.49|0
1646068440000|2022-02-28 17:14:00|32.47|30.55|32.54|30.62|32.6|30.68|32.47|30.55|0
1646068450000|2022-02-28 17:14:10|32.41|30.49|32.66|30.74|32.66|30.74|32.41|30.49|0
1646068460000|2022-02-28 17:14:20|32.6|30.68|32.73|30.81|32.73|30.81|32.6|30.68|0
1646068470000|2022-02-28 17:14:30|32.6|30.68|32.54|30.62|32.66|30.74|32.54|30.62|0
1646068480000|2022-02-28 17:14:40|32.6|30.68|32.69|30.77|32.79|30.87|32.57|30.65|0
1646068490000|2022-02-28 17:14:50|32.73|30.81|32.79|30.87|32.79|30.87|32.73|30.81|0
1646068500000|2022-02-28 17:15:00|32.85|30.93|33.04|31.12|33.11|31.19|32.85|30.93|0
1646068510000|2022-02-28 17:15:10|32.92|31|32.85|30.93|33.11|31.19|32.85|30.93|0
1646068520000|2022-02-28 17:15:20|32.92|31|32.92|31|32.92|31|32.79|30.87|0
1646068530000|2022-02-28 17:15:30|32.82|30.9|32.79|30.87|32.82|30.9|32.66|30.74|0
1646068540000|2022-02-28 17:15:40|32.72|30.8|32.6|30.68|32.72|30.8|32.53|30.61|0
1646068550000|2022-02-28 17:15:50|32.72|30.8|32.72|30.8|32.72|30.8|32.72|30.8|0
1646068560000|2022-02-28 17:16:00|32.47|30.55|32.47|30.55|32.6|30.68|32.47|30.55|0
1646068570000|2022-02-28 17:16:10|32.34|30.42|32.44|30.52|32.47|30.55|32.34|30.42|0
1646068580000|2022-02-28 17:16:20|32.53|30.61|32.47|30.55|32.53|30.61|32.41|30.49|0
1646068590000|2022-02-28 17:16:30|32.5|30.58|32.79|30.87|32.79|30.87|32.47|30.55|0
1646068600000|2022-02-28 17:16:40|31.84|29.92|31.97|30.05|32.15|30.23|31.84|29.92|0
1646068610000|2022-02-28 17:16:50|31.84|29.92|31.78|29.86|31.84|29.92|31.72|29.8|0
1646068620000|2022-02-28 17:17:00|31.72|29.8|31.93|30.01|31.93|30.01|31.72|29.8|0
1646068630000|2022-02-28 17:17:10|32|30.08|32.09|30.17|32.09|30.17|32|30.08|0
1646068640000|2022-02-28 17:17:20|32.03|30.11|31.78|29.86|32.03|30.11|31.78|29.86|0
1646068650000|2022-02-28 17:17:30|31.9|29.98|31.78|29.86|31.9|29.98|31.78|29.86|0
1646068660000|2022-02-28 17:17:40|31.84|29.92|31.84|29.92|31.87|29.95|31.84|29.92|0
1646068670000|2022-02-28 17:17:50|32.03|30.11|32.28|30.36|32.28|30.36|32.03|30.11|0
1646068680000|2022-02-28 17:18:00|32.4|30.48|32.37|30.45|32.4|30.48|32.21|30.29|0
1646068690000|2022-02-28 17:18:10|32.47|30.55|32.72|30.8|32.91|30.99|32.47|30.55|0
1646068700000|2022-02-28 17:18:20|32.85|30.93|32.66|30.74|32.85|30.93|32.66|30.74|0
1646068710000|2022-02-28 17:18:30|32.62|30.7|32.72|30.8|32.85|30.93|32.62|30.7|0
1646068720000|2022-02-28 17:18:40|33.04|31.12|33.1|31.18|33.1|31.18|32.91|30.99|0
1646068730000|2022-02-28 17:18:50|33.01|31.09|33.3|31.38|33.3|31.38|33.01|31.09|0
1646068740000|2022-02-28 17:19:00|33.23|31.31|33.1|31.18|33.23|31.31|32.98|31.06|0
1646068750000|2022-02-28 17:19:10|32.91|30.99|33.07|31.15|33.07|31.15|32.88|30.96|0
1646068760000|2022-02-28 17:19:20|33.17|31.25|33.04|31.12|33.17|31.25|33.04|31.12|0
1646068770000|2022-02-28 17:19:30|32.78|30.86|32.91|30.99|33.04|31.12|32.78|30.86|0
1646068780000|2022-02-28 17:19:40|32.97|31.05|33.23|31.31|33.23|31.31|32.97|31.05|0
1646068790000|2022-02-28 17:19:50|33.1|31.18|33.17|31.25|33.23|31.31|33.1|31.18|0
1646068800000|2022-02-28 17:20:00|32.97|31.05|33.49|31.57|33.49|31.57|32.97|31.05|0
1646068810000|2022-02-28 17:20:10|33.33|31.41|32.97|31.05|33.33|31.41|32.97|31.05|0
1646068820000|2022-02-28 17:20:20|33.04|31.12|33.04|31.12|33.04|31.12|33.04|31.12|0
1646068830000|2022-02-28 17:20:30|33.17|31.25|33.42|31.5|33.42|31.5|33.17|31.25|0
1646068840000|2022-02-28 17:20:40|33.46|31.54|33.55|31.63|33.55|31.63|33.36|31.44|0
1646068850000|2022-02-28 17:20:50|33.52|31.6|33.55|31.63|33.62|31.7|33.49|31.57|0
1646068860000|2022-02-28 17:21:00|33.62|31.7|33.45|31.53|33.62|31.7|33.45|31.53|0
1646068870000|2022-02-28 17:21:10|33.62|31.7|33.68|31.76|33.68|31.76|33.49|31.57|0
1646068880000|2022-02-28 17:21:20|33.75|31.83|33.55|31.63|33.75|31.83|33.55|31.63|0
1646068890000|2022-02-28 17:21:30|33.49|31.57|33.55|31.63|33.55|31.63|33.42|31.5|0
1646068900000|2022-02-28 17:21:40|33.62|31.7|33.62|31.7|33.62|31.7|33.55|31.63|0
1646068910000|2022-02-28 17:21:50|33.68|31.76|33.68|31.76|33.68|31.76|33.58|31.66|0
1646068920000|2022-02-28 17:22:00|33.62|31.7|33.36|31.44|33.81|31.89|33.36|31.44|0
1646068930000|2022-02-28 17:22:10|33.16|31.24|33.26|31.34|33.26|31.34|33.16|31.24|0
1646068940000|2022-02-28 17:22:20|33.1|31.18|32.91|30.99|33.1|31.18|32.91|30.99|0
1646068950000|2022-02-28 17:22:30|32.78|30.86|32.65|30.73|32.78|30.86|32.52|30.6|0
1646068960000|2022-02-28 17:22:40|32.59|30.67|32.52|30.6|32.65|30.73|32.52|30.6|0
1646068970000|2022-02-28 17:22:50|32.59|30.67|32.52|30.6|32.59|30.67|32.52|30.6|0
1646068980000|2022-02-28 17:23:00|32.59|30.67|32.4|30.48|32.59|30.67|32.4|30.48|0
1646068990000|2022-02-28 17:23:10|32.33|30.41|31.96|30.04|32.33|30.41|31.96|30.04|0
1646069000000|2022-02-28 17:23:20|31.83|29.91|31.71|29.79|31.83|29.91|31.65|29.73|0
1646069010000|2022-02-28 17:23:30|31.61|29.69|31.61|29.69|31.61|29.69|31.58|29.66|0
1646069020000|2022-02-28 17:23:40|31.58|29.66|31.61|29.69|31.61|29.69|31.58|29.66|0
1646069030000|2022-02-28 17:23:50|31.52|29.6|31.27|29.35|31.52|29.6|31.03|29.11|0
1646069040000|2022-02-28 17:24:00|31.46|29.54|31.71|29.79|31.71|29.79|31.46|29.54|0
1646069050000|2022-02-28 17:24:10|31.83|29.91|31.89|29.97|31.89|29.97|31.83|29.91|0
1646069060000|2022-02-28 17:24:20|31.77|29.85|31.74|29.82|31.77|29.85|31.64|29.72|0
1646069070000|2022-02-28 17:24:30|31.71|29.79|31.43|29.51|31.71|29.79|31.43|29.51|0
1646069080000|2022-02-28 17:24:40|31.46|29.54|31.33|29.41|31.46|29.54|31.33|29.41|0
1646069090000|2022-02-28 17:24:50|31.3|29.38|31.52|29.6|31.52|29.6|31.3|29.38|0
1646069100000|2022-02-28 17:25:00|31.58|29.66|31.71|29.79|31.89|29.97|31.58|29.66|0
1646069110000|2022-02-28 17:25:10|31.77|29.85|32.08|30.16|32.08|30.16|31.77|29.85|0
1646069120000|2022-02-28 17:25:20|32.02|30.1|32.14|30.22|32.14|30.22|32.02|30.1|0
1646069130000|2022-02-28 17:25:30|32.33|30.41|32.39|30.47|32.52|30.6|32.33|30.41|0
1646069140000|2022-02-28 17:25:40|32.46|30.54|32.46|30.54|32.52|30.6|32.46|30.54|0
1646069150000|2022-02-28 17:25:50|32.33|30.41|32.17|30.25|32.33|30.41|32.17|30.25|0
1646069160000|2022-02-28 17:26:00|31.98|30.06|32.08|30.16|32.14|30.22|31.98|30.06|0
1646069170000|2022-02-28 17:26:10|31.89|29.97|31.77|29.85|31.95|30.03|31.77|29.85|0
1646069180000|2022-02-28 17:26:20|31.7|29.78|32.08|30.16|32.08|30.16|31.7|29.78|0
1646069190000|2022-02-28 17:26:30|32.3|30.38|32.2|30.28|32.33|30.41|32.2|30.28|0
1646069200000|2022-02-28 17:26:40|32.33|30.41|32.27|30.35|32.33|30.41|32.27|30.35|0
1646069210000|2022-02-28 17:26:50|32.46|30.54|32.33|30.41|32.46|30.54|32.33|30.41|0
1646069220000|2022-02-28 17:27:00|32.39|30.47|32.3|30.38|32.39|30.47|32.3|30.38|0
1646069230000|2022-02-28 17:27:10|32.27|30.35|32.27|30.35|32.27|30.35|32.27|30.35|0
1646069240000|2022-02-28 17:27:20|32.14|30.22|32.14|30.22|32.2|30.28|32.08|30.16|0
1646069250000|2022-02-28 17:27:30|32.08|30.16|32.27|30.35|32.3|30.38|32.08|30.16|0
1646069260000|2022-02-28 17:27:40|32.2|30.28|32.04|30.12|32.2|30.28|32.04|30.12|0
1646069270000|2022-02-28 17:27:50|32.08|30.16|32.01|30.09|32.08|30.16|31.95|30.03|0
1646069280000|2022-02-28 17:28:00|32.08|30.16|32.36|30.44|32.36|30.44|32.08|30.16|0
1646069290000|2022-02-28 17:28:10|32.33|30.41|32.01|30.09|32.33|30.41|31.95|30.03|0
1646069300000|2022-02-28 17:28:20|32.11|30.19|32.01|30.09|32.14|30.22|32.01|30.09|0
1646069310000|2022-02-28 17:28:30|32.14|30.22|32.14|30.22|32.26|30.34|32.14|30.22|0
1646069320000|2022-02-28 17:28:40|32.08|30.16|32.14|30.22|32.17|30.25|32.08|30.16|0
1646069330000|2022-02-28 17:28:50|32.08|30.16|31.89|29.97|32.08|30.16|31.89|29.97|0
1646069340000|2022-02-28 17:29:00|32.01|30.09|32.14|30.22|32.14|30.22|32.01|30.09|0
1646069350000|2022-02-28 17:29:10|32.01|30.09|31.95|30.03|32.04|30.12|31.89|29.97|0
1646069360000|2022-02-28 17:29:20|32.07|30.15|32.26|30.34|32.26|30.34|32.07|30.15|0
1646069370000|2022-02-28 17:29:30|32.2|30.28|32.2|30.28|32.2|30.28|32.2|30.28|0
1646069380000|2022-02-28 17:29:40|32.29|30.37|32.26|30.34|32.33|30.41|32.2|30.28|0
1646069390000|2022-02-28 17:29:50|32.33|30.41|32.33|30.41|32.33|30.41|32.26|30.34|0
1646069400000|2022-02-28 17:30:00|32.07|30.15|31.92|30|32.07|30.15|31.85|29.93|0
1646069410000|2022-02-28 17:30:10|32.07|30.15|31.89|29.97|32.07|30.15|31.89|29.97|0
1646069420000|2022-02-28 17:30:20|31.98|30.06|31.7|29.78|31.98|30.06|31.7|29.78|0
1646069430000|2022-02-28 17:30:30|31.42|29.5|31.57|29.65|31.57|29.65|31.42|29.5|0
1646069440000|2022-02-28 17:30:40|31.51|29.59|31.57|29.65|31.64|29.72|31.45|29.53|0
1646069450000|2022-02-28 17:30:50|31.64|29.72|31.76|29.84|31.76|29.84|31.57|29.65|0
1646069460000|2022-02-28 17:31:00|32.2|30.28|32.58|30.66|32.64|30.72|32.2|30.28|0
1646069470000|2022-02-28 17:31:10|32.64|30.72|32.83|30.91|32.9|30.98|32.64|30.72|0
1646069480000|2022-02-28 17:31:20|32.61|30.69|32.64|30.72|32.64|30.72|32.45|30.53|0
1646069490000|2022-02-28 17:31:30|32.51|30.59|32.45|30.53|32.51|30.59|32.32|30.4|0
1646069500000|2022-02-28 17:31:40|32.32|30.4|32.01|30.09|32.32|30.4|32.01|30.09|0
1646069510000|2022-02-28 17:31:50|32.1|30.18|32.2|30.28|32.2|30.28|32.07|30.15|0
1646069520000|2022-02-28 17:32:00|32.1|30.18|31.39|29.47|32.1|30.18|31.39|29.47|0
1646069530000|2022-02-28 17:32:10|31.14|29.22|31.02|29.1|31.14|29.22|31.02|29.1|0
1646069540000|2022-02-28 17:32:20|31.2|29.28|30.83|28.91|31.2|29.28|30.59|28.67|0
1646069550000|2022-02-28 17:32:30|30.96|29.04|30.96|29.04|30.96|29.04|30.77|28.85|0
1646069560000|2022-02-28 17:32:40|30.9|28.98|30.8|28.88|31.02|29.1|30.8|28.88|0
1646069570000|2022-02-28 17:32:50|30.89|28.97|30.89|28.97|31.02|29.1|30.89|28.97|0
1646069580000|2022-02-28 17:33:00|30.92|29|30.74|28.82|30.92|29|30.74|28.82|0
1646069590000|2022-02-28 17:33:10|30.77|28.85|31.02|29.1|31.14|29.22|30.77|28.85|0
1646069600000|2022-02-28 17:33:20|31.32|29.4|31.14|29.22|31.32|29.4|31.14|29.22|0
1646069610000|2022-02-28 17:33:30|31.11|29.19|31.2|29.28|31.26|29.34|31.11|29.19|0
1646069620000|2022-02-28 17:33:40|31.26|29.34|31.26|29.34|31.48|29.56|31.26|29.34|0
1646069630000|2022-02-28 17:33:50|31.02|29.1|31.02|29.1|31.02|29.1|30.95|29.03|0
1646069640000|2022-02-28 17:34:00|31.26|29.34|31.35|29.43|31.35|29.43|31.26|29.34|0
1646069650000|2022-02-28 17:34:10|31.45|29.53|31.26|29.34|31.45|29.53|31.26|29.34|0
1646069660000|2022-02-28 17:34:20|31.2|29.28|31.08|29.16|31.26|29.34|31.08|29.16|0
1646069670000|2022-02-28 17:34:30|31.14|29.22|30.89|28.97|31.14|29.22|30.89|28.97|0
1646069680000|2022-02-28 17:34:40|30.98|29.06|31.08|29.16|31.08|29.16|30.98|29.06|0
1646069690000|2022-02-28 17:34:50|31.01|29.09|31.2|29.28|31.2|29.28|31.01|29.09|0
1646069700000|2022-02-28 17:35:00|31.32|29.4|31.14|29.22|31.35|29.43|31.14|29.22|0
1646069710000|2022-02-28 17:35:10|31.04|29.12|30.95|29.03|31.04|29.12|30.89|28.97|0
1646069720000|2022-02-28 17:35:20|31.17|29.25|31.32|29.4|31.32|29.4|31.17|29.25|0
1646069730000|2022-02-28 17:35:30|31.57|29.65|31.38|29.46|31.57|29.65|31.38|29.46|0
1646069740000|2022-02-28 17:35:40|31.47|29.55|31.35|29.43|31.47|29.55|31.35|29.43|0
1646069750000|2022-02-28 17:35:50|31.38|29.46|31.47|29.55|31.51|29.59|31.38|29.46|0
1646069760000|2022-02-28 17:36:00|31.44|29.52|31.32|29.4|31.57|29.65|31.32|29.4|0
1646069770000|2022-02-28 17:36:10|31.38|29.46|31.57|29.65|31.57|29.65|31.32|29.4|0
1646069780000|2022-02-28 17:36:20|31.29|29.37|30.89|28.97|31.29|29.37|30.89|28.97|0
1646069790000|2022-02-28 17:36:30|31.13|29.21|31.13|29.21|31.16|29.24|31.13|29.21|0
1646069800000|2022-02-28 17:36:40|31.07|29.15|31.2|29.28|31.2|29.28|31.07|29.15|0
1646069810000|2022-02-28 17:36:50|31.13|29.21|31.44|29.52|31.44|29.52|31.13|29.21|0
1646069820000|2022-02-28 17:37:00|31.38|29.46|30.95|29.03|31.38|29.46|30.95|29.03|0
1646069830000|2022-02-28 17:37:10|31.01|29.09|31.07|29.15|31.26|29.34|31.01|29.09|0
1646069840000|2022-02-28 17:37:20|31.32|29.4|31.19|29.27|31.38|29.46|31.19|29.27|0
1646069850000|2022-02-28 17:37:30|31.13|29.21|31.01|29.09|31.13|29.21|31.01|29.09|0
1646069860000|2022-02-28 17:37:40|31.13|29.21|31.01|29.09|31.13|29.21|30.89|28.97|0
1646069870000|2022-02-28 17:37:50|30.95|29.03|30.77|28.85|30.95|29.03|30.77|28.85|0
1646069880000|2022-02-28 17:38:00|30.71|28.79|30.83|28.91|30.89|28.97|30.71|28.79|0
1646069890000|2022-02-28 17:38:10|31.13|29.21|31.32|29.4|31.38|29.46|31.13|29.21|0
1646069900000|2022-02-28 17:38:20|31.5|29.58|31.5|29.58|31.5|29.58|31.32|29.4|0
1646069910000|2022-02-28 17:38:30|31.44|29.52|31.44|29.52|31.44|29.52|31.38|29.46|0
1646069920000|2022-02-28 17:38:40|31.5|29.58|31.32|29.4|31.5|29.58|31.32|29.4|0
1646069930000|2022-02-28 17:38:50|31.01|29.09|30.98|29.06|31.01|29.09|30.98|29.06|0
1646069940000|2022-02-28 17:39:00|30.89|28.97|30.77|28.85|30.95|29.03|30.77|28.85|0
1646069950000|2022-02-28 17:39:10|30.58|28.66|29.98|28.06|30.58|28.66|29.98|28.06|0
1646069960000|2022-02-28 17:39:20|29.92|28|29.92|28|29.98|28.06|29.92|28|0
1646069970000|2022-02-28 17:39:30|29.86|27.94|30.1|28.18|30.1|28.18|29.86|27.94|0
1646069980000|2022-02-28 17:39:40|29.98|28.06|30.04|28.12|30.1|28.18|29.98|28.06|0
1646069990000|2022-02-28 17:39:50|30.16|28.24|29.92|28|30.16|28.24|29.86|27.94|0
1646070000000|2022-02-28 17:40:00|30.1|28.18|30.28|28.36|30.28|28.36|30.1|28.18|0
1646070010000|2022-02-28 17:40:10|30.16|28.24|30.28|28.36|30.28|28.36|30.16|28.24|0
1646070020000|2022-02-28 17:40:20|30.37|28.45|30.13|28.21|30.37|28.45|30.13|28.21|0
1646070030000|2022-02-28 17:40:30|29.98|28.06|29.92|28|29.98|28.06|29.89|27.97|0
1646070040000|2022-02-28 17:40:40|29.8|27.88|29.92|28|29.92|28|29.8|27.88|0
1646070050000|2022-02-28 17:40:50|29.8|27.88|29.8|27.88|29.92|28|29.8|27.88|0
1646070060000|2022-02-28 17:41:00|29.92|28|29.92|28|29.98|28.06|29.92|28|0
1646070070000|2022-02-28 17:41:10|29.86|27.94|29.39|27.47|30.07|28.15|29.39|27.47|0
1646070080000|2022-02-28 17:41:20|29.62|27.7|29.33|27.41|29.62|27.7|29.33|27.41|0
1646070090000|2022-02-28 17:41:30|29.53|27.61|29.62|27.7|29.62|27.7|29.45|27.53|0
1646070100000|2022-02-28 17:41:40|29.59|27.67|29.45|27.53|29.59|27.67|29.45|27.53|0
1646070110000|2022-02-28 17:41:50|29.39|27.47|29.39|27.47|29.39|27.47|29.39|27.47|0
1646070120000|2022-02-28 17:42:00|29.56|27.64|30.04|28.12|30.04|28.12|29.56|27.64|0
1646070140000|2022-02-28 17:42:20|30.01|28.09|30.04|28.12|30.04|28.12|30.01|28.09|0
1646070150000|2022-02-28 17:42:30|30.22|28.3|30.16|28.24|30.22|28.3|29.92|28|0
1646070160000|2022-02-28 17:42:40|30.1|28.18|29.92|28|30.1|28.18|29.92|28|0
1646070170000|2022-02-28 17:42:50|29.86|27.94|29.77|27.85|29.86|27.94|29.77|27.85|0
1646070180000|2022-02-28 17:43:00|29.68|27.76|29.27|27.35|29.68|27.76|29.27|27.35|0
1646070190000|2022-02-28 17:43:10|29.39|27.47|29.27|27.35|29.39|27.47|29.27|27.35|0
1646070200000|2022-02-28 17:43:20|28.98|27.06|29.09|27.17|29.09|27.17|28.98|27.06|0
1646070210000|2022-02-28 17:43:30|28.98|27.06|28.98|27.06|28.98|27.06|28.95|27.03|0
1646070220000|2022-02-28 17:43:40|28.8|26.88|28.92|27|28.92|27|28.8|26.88|0
1646070230000|2022-02-28 17:43:50|28.98|27.06|28.72|26.8|28.98|27.06|28.72|26.8|0
1646070240000|2022-02-28 17:44:00|28.75|26.83|29.27|27.35|29.27|27.35|28.75|26.83|0
1646070250000|2022-02-28 17:44:10|29.21|27.29|29.21|27.29|29.21|27.29|29.09|27.17|0
1646070260000|2022-02-28 17:44:20|29|27.08|28.95|27.03|29.06|27.14|28.95|27.03|0
1646070270000|2022-02-28 17:44:30|29.09|27.17|29.03|27.11|29.09|27.17|29.03|27.11|0
1646070280000|2022-02-28 17:44:40|28.8|26.88|29.21|27.29|29.21|27.29|28.8|26.88|0
1646070290000|2022-02-28 17:44:50|29.77|27.85|29.68|27.76|29.86|27.94|29.68|27.76|0
1646070300000|2022-02-28 17:45:00|29.51|27.59|30.33|28.41|30.33|28.41|29.45|27.53|0
1646070310000|2022-02-28 17:45:10|30.45|28.53|30.39|28.47|30.57|28.65|30.39|28.47|0
1646070320000|2022-02-28 17:45:20|30.27|28.35|30.33|28.41|30.33|28.41|30.21|28.29|0
1646070330000|2022-02-28 17:45:30|30.09|28.17|30.09|28.17|30.09|28.17|30.04|28.12|0
1646070340000|2022-02-28 17:45:40|30|28.08|29.95|28.03|30.09|28.17|29.95|28.03|0
1646070350000|2022-02-28 17:45:50|29.92|28|29.92|28|29.92|28|29.8|27.88|0
1646070360000|2022-02-28 17:46:00|29.74|27.82|29.8|27.88|29.8|27.88|29.74|27.82|0
1646070370000|2022-02-28 17:46:10|29.92|28|29.89|27.97|29.92|28|29.89|27.97|0
1646070380000|2022-02-28 17:46:20|29.92|28|29.89|27.97|29.92|28|29.89|27.97|0
1646070390000|2022-02-28 17:46:30|29.92|28|29.8|27.88|29.92|28|29.74|27.82|0
1646070400000|2022-02-28 17:46:40|29.74|27.82|29.74|27.82|29.74|27.82|29.68|27.76|0
1646070410000|2022-02-28 17:46:50|29.68|27.76|29.74|27.82|29.74|27.82|29.68|27.76|0
1646070420000|2022-02-28 17:47:00|29.68|27.76|29.74|27.82|29.8|27.88|29.68|27.76|0
1646070430000|2022-02-28 17:47:10|29.68|27.76|29.62|27.7|29.68|27.76|29.62|27.7|0
1646070440000|2022-02-28 17:47:20|30.21|28.29|30.33|28.41|30.33|28.41|30.21|28.29|0
1646070450000|2022-02-28 17:47:30|30.27|28.35|29.95|28.03|30.27|28.35|29.69|27.77|0
1646070460000|2022-02-28 17:47:40|29.92|28|30.15|28.23|30.15|28.23|29.92|28|0
1646070470000|2022-02-28 17:47:50|30.09|28.17|30.27|28.35|30.27|28.35|30.09|28.17|0
1646070480000|2022-02-28 17:48:00|30.21|28.29|30.36|28.44|30.36|28.44|30.21|28.29|0
1646070490000|2022-02-28 17:48:10|30.39|28.47|30.27|28.35|30.39|28.47|30.27|28.35|0
1646070500000|2022-02-28 17:48:20|30.36|28.44|30.39|28.47|30.39|28.47|30.21|28.29|0
1646070510000|2022-02-28 17:48:30|30.27|28.35|30.39|28.47|30.39|28.47|30.27|28.35|0
1646070520000|2022-02-28 17:48:40|30.41|28.49|30.56|28.64|30.62|28.7|30.41|28.49|0
1646070530000|2022-02-28 17:48:50|30.62|28.7|30.5|28.58|30.62|28.7|30.39|28.47|0
1646070540000|2022-02-28 17:49:00|30.41|28.49|30.44|28.52|30.56|28.64|30.41|28.49|0
1646070550000|2022-02-28 17:49:10|30.5|28.58|30.44|28.52|30.56|28.64|30.44|28.52|0
1646070560000|2022-02-28 17:49:20|30.38|28.46|30.68|28.76|30.68|28.76|30.38|28.46|0
1646070570000|2022-02-28 17:49:30|30.74|28.82|30.86|28.94|30.86|28.94|30.74|28.82|0
1646070580000|2022-02-28 17:49:40|30.98|29.06|31.04|29.12|31.04|29.12|30.98|29.06|0
1646070590000|2022-02-28 17:49:50|31.1|29.18|31.34|29.42|31.34|29.42|31.1|29.18|0
1646070600000|2022-02-28 17:50:00|31.28|29.36|31.16|29.24|31.28|29.36|31.1|29.18|0
1646070610000|2022-02-28 17:50:10|31.22|29.3|31.46|29.54|31.58|29.66|31.22|29.3|0
1646070620000|2022-02-28 17:50:20|31.25|29.33|31.04|29.12|31.25|29.33|31.04|29.12|0
1646070630000|2022-02-28 17:50:30|30.98|29.06|30.92|29|30.98|29.06|30.92|29|0
1646070640000|2022-02-28 17:50:40|30.8|28.88|30.83|28.91|30.92|29|30.8|28.88|0
1646070650000|2022-02-28 17:50:50|30.86|28.94|30.98|29.06|30.98|29.06|30.86|28.94|0
1646070660000|2022-02-28 17:51:00|30.8|28.88|31.04|29.12|31.04|29.12|30.8|28.88|0
1646070670000|2022-02-28 17:51:10|31.16|29.24|31.22|29.3|31.22|29.3|31.16|29.24|0
1646070680000|2022-02-28 17:51:20|30.98|29.06|30.98|29.06|31.04|29.12|30.98|29.06|0
1646070690000|2022-02-28 17:51:30|30.92|29|31.15|29.23|31.15|29.23|30.92|29|0
1646070700000|2022-02-28 17:51:40|31.21|29.29|31.03|29.11|31.21|29.29|31.03|29.11|0
1646070710000|2022-02-28 17:51:50|31.09|29.17|31.03|29.11|31.09|29.17|31.03|29.11|0
1646070720000|2022-02-28 17:52:00|30.86|28.94|30.8|28.88|30.86|28.94|30.68|28.76|0
1646070730000|2022-02-28 17:52:10|30.68|28.76|30.56|28.64|30.68|28.76|30.56|28.64|0
1646070740000|2022-02-28 17:52:20|30.5|28.58|30.03|28.11|30.5|28.58|30.03|28.11|0
1646070750000|2022-02-28 17:52:30|29.97|28.05|30.09|28.17|30.09|28.17|29.97|28.05|0
1646070760000|2022-02-28 17:52:40|30.2|28.28|30.09|28.17|30.2|28.28|30.09|28.17|0
1646070770000|2022-02-28 17:52:50|30.15|28.23|30.09|28.17|30.15|28.23|29.97|28.05|0
1646070780000|2022-02-28 17:53:00|30.15|28.23|29.8|27.88|30.15|28.23|29.8|27.88|0
1646070790000|2022-02-28 17:53:10|29.85|27.93|29.45|27.53|29.85|27.93|29.45|27.53|0
1646070800000|2022-02-28 17:53:20|29.59|27.67|29.74|27.82|29.74|27.82|29.59|27.67|0
1646070810000|2022-02-28 17:53:30|29.56|27.64|29.56|27.64|29.56|27.64|29.51|27.59|0
1646070820000|2022-02-28 17:53:40|29.59|27.67|29.91|27.99|29.91|27.99|29.59|27.67|0
1646070830000|2022-02-28 17:53:50|30.09|28.17|30.26|28.34|30.32|28.4|30.09|28.17|0
1646070840000|2022-02-28 17:54:00|30.44|28.52|30.5|28.58|30.56|28.64|30.44|28.52|0
1646070850000|2022-02-28 17:54:10|30.32|28.4|30.44|28.52|30.44|28.52|30.32|28.4|0
1646070860000|2022-02-28 17:54:20|30.38|28.46|30.5|28.58|30.61|28.69|30.38|28.46|0
1646070870000|2022-02-28 17:54:30|30.61|28.69|30.44|28.52|30.61|28.69|30.35|28.43|0
1646070880000|2022-02-28 17:54:40|30.5|28.58|30.32|28.4|30.5|28.58|30.32|28.4|0
1646070890000|2022-02-28 17:54:50|30.26|28.34|30.26|28.34|30.26|28.34|30.08|28.16|0
1646070900000|2022-02-28 17:55:00|30.38|28.46|30.5|28.58|30.5|28.58|30.38|28.46|0
1646070910000|2022-02-28 17:55:10|30.55|28.63|30.14|28.22|30.55|28.63|30.14|28.22|0
1646070920000|2022-02-28 17:55:20|30.03|28.11|29.99|28.07|30.08|28.16|29.99|28.07|0
1646070930000|2022-02-28 17:55:30|29.97|28.05|29.73|27.81|29.97|28.05|29.68|27.76|0
1646070940000|2022-02-28 17:55:40|29.79|27.87|29.79|27.87|29.79|27.87|29.73|27.81|0
1646070950000|2022-02-28 17:55:50|29.91|27.99|29.68|27.76|29.91|27.99|29.56|27.64|0
1646070960000|2022-02-28 17:56:00|29.91|27.99|30.29|28.37|30.29|28.37|29.91|27.99|0
1646070970000|2022-02-28 17:56:10|30.38|28.46|30.26|28.34|30.38|28.46|30.26|28.34|0
1646070980000|2022-02-28 17:56:20|30.2|28.28|30.67|28.75|30.67|28.75|30.2|28.28|0
1646070990000|2022-02-28 17:56:30|30.49|28.57|30.38|28.46|30.55|28.63|30.38|28.46|0
1646071000000|2022-02-28 17:56:40|30.43|28.51|30.37|28.45|30.61|28.69|30.37|28.45|0
1646071010000|2022-02-28 17:56:50|30.43|28.51|30.43|28.51|30.55|28.63|30.37|28.45|0
1646071020000|2022-02-28 17:57:00|30.73|28.81|30.67|28.75|30.73|28.81|30.67|28.75|0
1646071030000|2022-02-28 17:57:10|30.61|28.69|30.67|28.75|30.73|28.81|30.61|28.69|0
1646071040000|2022-02-28 17:57:20|30.73|28.81|30.67|28.75|30.73|28.81|30.67|28.75|0
1646071050000|2022-02-28 17:57:30|30.73|28.81|31.03|29.11|31.03|29.11|30.67|28.75|0
1646071060000|2022-02-28 17:57:40|31.09|29.17|31.15|29.23|31.15|29.23|31.09|29.17|0
1646071070000|2022-02-28 17:57:50|31.06|29.14|31.15|29.23|31.27|29.35|31.06|29.14|0
1646071080000|2022-02-28 17:58:00|31.09|29.17|31.03|29.11|31.27|29.35|31.03|29.11|0
1646071090000|2022-02-28 17:58:10|31.15|29.23|31.11|29.19|31.15|29.23|30.97|29.05|0
1646071100000|2022-02-28 17:58:20|31.15|29.23|31.15|29.23|31.21|29.29|31.09|29.17|0
1646071110000|2022-02-28 17:58:30|31.09|29.17|31.09|29.17|31.09|29.17|31.03|29.11|0
1646071120000|2022-02-28 17:58:40|31.03|29.11|31.33|29.41|31.33|29.41|31.03|29.11|0
1646071130000|2022-02-28 17:58:50|31.17|29.25|30.99|29.07|31.21|29.29|30.99|29.07|0
1646071140000|2022-02-28 17:59:00|30.97|29.05|31.14|29.22|31.14|29.22|30.97|29.05|0
1646071150000|2022-02-28 17:59:10|31.08|29.16|31.2|29.28|31.2|29.28|31.08|29.16|0
1646071160000|2022-02-28 17:59:20|31.23|29.31|31.2|29.28|31.26|29.34|31.2|29.28|0
1646071170000|2022-02-28 17:59:30|31.08|29.16|31.29|29.37|31.29|29.37|31.08|29.16|0
1646071180000|2022-02-28 17:59:40|31.17|29.25|31.26|29.34|31.26|29.34|31.17|29.25|0
1646071190000|2022-02-28 17:59:50|31.32|29.4|31.63|29.71|31.63|29.71|31.32|29.4|0
1646071200000|2022-02-28 18:00:00|31.51|29.59|31.44|29.52|31.51|29.59|31.44|29.52|0
1646071210000|2022-02-28 18:00:10|31.51|29.59|31.44|29.52|31.51|29.59|31.26|29.34|0
1646071220000|2022-02-28 18:00:20|31.38|29.46|31.57|29.65|31.57|29.65|31.38|29.46|0
1646071230000|2022-02-28 18:00:30|31.5|29.58|31.63|29.71|31.63|29.71|31.5|29.58|0
1646071240000|2022-02-28 18:00:40|31.57|29.65|31.57|29.65|31.63|29.71|31.57|29.65|0
1646071250000|2022-02-28 18:00:50|31.69|29.77|31.69|29.77|31.69|29.77|31.65|29.73|0
1646071260000|2022-02-28 18:01:00|31.81|29.89|32.11|30.19|32.11|30.19|31.69|29.77|0
1646071270000|2022-02-28 18:01:10|32.18|30.26|32.2|30.28|32.2|30.28|32.08|30.16|0
1646071280000|2022-02-28 18:01:20|32.33|30.41|32.42|30.5|32.42|30.5|32.3|30.38|0
1646071290000|2022-02-28 18:01:30|32.61|30.69|32.58|30.66|32.61|30.69|32.55|30.63|0
1646071300000|2022-02-28 18:01:40|32.86|30.94|32.79|30.87|32.86|30.94|32.67|30.75|0
1646071310000|2022-02-28 18:01:50|32.98|31.06|32.98|31.06|32.98|31.06|32.98|31.06|0
1646071320000|2022-02-28 18:02:00|32.89|30.97|32.86|30.94|32.89|30.97|32.86|30.94|0
1646071330000|2022-02-28 18:02:10|32.92|31|32.98|31.06|32.98|31.06|32.92|31|0
1646071340000|2022-02-28 18:02:20|32.92|31|32.98|31.06|32.98|31.06|32.89|30.97|0
1646071350000|2022-02-28 18:02:30|33.11|31.19|33.55|31.63|33.58|31.66|33.11|31.19|0
1646071360000|2022-02-28 18:02:40|33.36|31.44|33.61|31.69|33.61|31.69|33.36|31.44|0
1646071370000|2022-02-28 18:02:50|33.55|31.63|33.55|31.63|33.55|31.63|33.55|31.63|0
1646071380000|2022-02-28 18:03:00|33.58|31.66|33.68|31.76|33.68|31.76|33.55|31.63|0
1646071390000|2022-02-28 18:03:10|33.71|31.79|33.68|31.76|33.74|31.82|33.68|31.76|0
1646071400000|2022-02-28 18:03:20|33.64|31.72|33.87|31.95|33.87|31.95|33.64|31.72|0
1646071410000|2022-02-28 18:03:30|33.8|31.88|33.83|31.91|33.87|31.95|33.8|31.88|0
1646071420000|2022-02-28 18:03:40|33.8|31.88|33.77|31.85|33.8|31.88|33.77|31.85|0
1646071430000|2022-02-28 18:03:50|33.74|31.82|33.55|31.63|33.74|31.82|33.45|31.53|0
1646071440000|2022-02-28 18:04:00|33.48|31.56|33.23|31.31|33.48|31.56|33.23|31.31|0
1646071450000|2022-02-28 18:04:10|33.17|31.25|33.17|31.25|33.23|31.31|33.1|31.18|0
1646071460000|2022-02-28 18:04:20|33.2|31.28|33.29|31.37|33.29|31.37|33.1|31.18|0
1646071470000|2022-02-28 18:04:30|33.17|31.25|33.13|31.21|33.23|31.31|33.13|31.21|0
1646071480000|2022-02-28 18:04:40|33.1|31.18|33.29|31.37|33.29|31.37|33.1|31.18|0
1646071490000|2022-02-28 18:04:50|33.39|31.47|33.29|31.37|33.39|31.47|33.29|31.37|0
1646071500000|2022-02-28 18:05:00|33.55|31.63|33.74|31.82|33.74|31.82|33.55|31.63|0
1646071510000|2022-02-28 18:05:10|33.8|31.88|33.93|32.01|34.06|32.14|33.8|31.88|0
1646071520000|2022-02-28 18:05:20|33.8|31.88|33.67|31.75|33.8|31.88|33.67|31.75|0
1646071530000|2022-02-28 18:05:30|33.61|31.69|33.61|31.69|33.64|31.72|33.61|31.69|0
1646071540000|2022-02-28 18:05:40|33.55|31.63|33.61|31.69|33.61|31.69|33.48|31.56|0
1646071550000|2022-02-28 18:05:50|33.64|31.72|33.64|31.72|33.64|31.72|33.61|31.69|0
1646071560000|2022-02-28 18:06:00|33.67|31.75|33.29|31.37|33.67|31.75|33.29|31.37|0
1646071570000|2022-02-28 18:06:10|33.23|31.31|32.98|31.06|33.23|31.31|32.98|31.06|0
1646071580000|2022-02-28 18:06:20|33.04|31.12|33.16|31.24|33.16|31.24|33.04|31.12|0
1646071590000|2022-02-28 18:06:30|33.48|31.56|33.93|32.01|33.93|32.01|33.48|31.56|0
1646071600000|2022-02-28 18:06:40|34.25|32.33|34.51|32.59|34.64|32.72|34.25|32.33|0
1646071610000|2022-02-28 18:06:50|34.9|32.98|34.64|32.72|35.1|33.18|34.64|32.72|0
1646071620000|2022-02-28 18:07:00|34.77|32.85|34.7|32.78|34.9|32.98|34.7|32.78|0
1646071630000|2022-02-28 18:07:10|34.57|32.65|34.64|32.72|34.64|32.72|34.57|32.65|0
1646071640000|2022-02-28 18:07:20|34.77|32.85|34.7|32.78|34.77|32.85|34.64|32.72|0
1646071650000|2022-02-28 18:07:30|34.57|32.65|34.57|32.65|34.64|32.72|34.57|32.65|0
1646071660000|2022-02-28 18:07:40|34.44|32.52|34.51|32.59|34.51|32.59|34.38|32.46|0
1646071670000|2022-02-28 18:07:50|34.54|32.62|34.8|32.88|34.83|32.91|34.54|32.62|0
1646071680000|2022-02-28 18:08:00|34.83|32.91|34.8|32.88|34.83|32.91|34.73|32.81|0
1646071690000|2022-02-28 18:08:10|34.83|32.91|34.9|32.98|34.96|33.04|34.73|32.81|0
1646071700000|2022-02-28 18:08:20|32.23|30.31|32.16|30.24|32.23|30.31|32.16|30.24|0
1646071710000|2022-02-28 18:08:30|32.1|30.18|32.23|30.31|32.29|30.37|32.1|30.18|0
1646071720000|2022-02-28 18:08:40|33.53|31.61|33.66|31.74|33.66|31.74|33.47|31.55|0
1646071730000|2022-02-28 18:08:50|33.59|31.67|33.59|31.67|33.66|31.74|33.59|31.67|0
1646071740000|2022-02-28 18:09:00|33.66|31.74|33.56|31.64|33.66|31.74|33.56|31.64|0
1646071750000|2022-02-28 18:09:10|33.53|31.61|33.79|31.87|33.79|31.87|33.53|31.61|0
1646071770000|2022-02-28 18:09:30|33.66|31.74|33.66|31.74|33.72|31.8|33.66|31.74|0
1646071780000|2022-02-28 18:09:40|33.59|31.67|33.79|31.87|33.79|31.87|33.59|31.67|0
1646071790000|2022-02-28 18:09:50|33.72|31.8|33.72|31.8|33.79|31.87|33.72|31.8|0
1646071800000|2022-02-28 18:10:00|33.59|31.67|33.46|31.54|33.59|31.67|33.43|31.51|0
1646071810000|2022-02-28 18:10:10|33.53|31.61|33.4|31.48|33.53|31.61|33.33|31.41|0
1646071820000|2022-02-28 18:10:20|33.33|31.41|33.14|31.22|33.33|31.41|33.14|31.22|0
1646071830000|2022-02-28 18:10:30|33.01|31.09|33.14|31.22|33.14|31.22|33.01|31.09|0
1646071840000|2022-02-28 18:10:40|33.08|31.16|33.33|31.41|33.43|31.51|33.08|31.16|0
1646071850000|2022-02-28 18:10:50|33.4|31.48|33.53|31.61|33.59|31.67|33.4|31.48|0
1646071860000|2022-02-28 18:11:00|33.46|31.54|33.3|31.38|33.46|31.54|33.27|31.35|0
1646071870000|2022-02-28 18:11:10|33.27|31.35|33.36|31.44|33.36|31.44|33.27|31.35|0
1646071880000|2022-02-28 18:11:20|33.33|31.41|33.46|31.54|33.53|31.61|33.33|31.41|0
1646071890000|2022-02-28 18:11:30|33.53|31.61|33.49|31.57|33.53|31.61|33.4|31.48|0
1646071900000|2022-02-28 18:11:40|33.91|31.99|33.78|31.86|33.91|31.99|33.78|31.86|0
1646071910000|2022-02-28 18:11:50|33.82|31.9|33.85|31.93|33.85|31.93|33.78|31.86|0
1646071920000|2022-02-28 18:12:00|33.98|32.06|34.18|32.26|34.18|32.26|33.98|32.06|0
1646071930000|2022-02-28 18:12:10|34.5|32.58|34.57|32.65|34.77|32.85|34.5|32.58|0
1646071940000|2022-02-28 18:12:20|34.37|32.45|34.44|32.52|34.44|32.52|34.31|32.39|0
1646071950000|2022-02-28 18:12:30|34.31|32.39|34.31|32.39|34.34|32.42|34.31|32.39|0
1646071960000|2022-02-28 18:12:40|34.37|32.45|34.17|32.25|34.37|32.45|34.17|32.25|0
1646071970000|2022-02-28 18:12:50|34.21|32.29|34.24|32.32|34.24|32.32|34.17|32.25|0
1646071980000|2022-02-28 18:13:00|34.17|32.25|34.24|32.32|34.24|32.32|34.11|32.19|0
1646071990000|2022-02-28 18:13:10|34.11|32.19|34.24|32.32|34.3|32.38|34.11|32.19|0
1646072000000|2022-02-28 18:13:20|34.37|32.45|34.44|32.52|34.5|32.58|34.37|32.45|0
1646072010000|2022-02-28 18:13:30|34.37|32.45|34.37|32.45|34.4|32.48|34.37|32.45|0
1646072020000|2022-02-28 18:13:40|34.3|32.38|34.17|32.25|34.3|32.38|34.17|32.25|0
1646072030000|2022-02-28 18:13:50|34.11|32.19|34.24|32.32|34.24|32.32|34.11|32.19|0
1646072040000|2022-02-28 18:14:00|34.14|32.22|34.14|32.22|34.17|32.25|34.04|32.12|0
1646072050000|2022-02-28 18:14:10|34.2|32.28|34.11|32.19|34.44|32.52|34.11|32.19|0
1646072060000|2022-02-28 18:14:20|34.04|32.12|34.17|32.25|34.24|32.32|34.04|32.12|0
1646072070000|2022-02-28 18:14:30|34.24|32.32|34.17|32.25|34.24|32.32|34.17|32.25|0
1646072080000|2022-02-28 18:14:40|34.14|32.22|34.11|32.19|34.14|32.22|34.11|32.19|0
1646072090000|2022-02-28 18:14:50|34.04|32.12|33.59|31.67|34.04|32.12|33.59|31.67|0
1646072100000|2022-02-28 18:15:00|33.72|31.8|33.78|31.86|33.85|31.93|33.72|31.8|0
1646072110000|2022-02-28 18:15:10|33.72|31.8|32.5|30.58|33.78|31.86|32.5|30.58|0
1646072120000|2022-02-28 18:15:20|32.56|30.64|32.12|30.2|32.56|30.64|32.12|30.2|0
1646072130000|2022-02-28 18:15:30|31.94|30.02|32.03|30.11|32.12|30.2|31.94|30.02|0
1646072140000|2022-02-28 18:15:40|32.12|30.2|32.19|30.27|32.19|30.27|31.94|30.02|0
1646072150000|2022-02-28 18:15:50|32.25|30.33|32.25|30.33|32.25|30.33|32.19|30.27|0
1646072160000|2022-02-28 18:16:00|32.31|30.39|32.53|30.61|32.53|30.61|32.31|30.39|0
1646072170000|2022-02-28 18:16:10|32.85|30.93|32.69|30.77|32.85|30.93|32.69|30.77|0
1646072180000|2022-02-28 18:16:20|32.63|30.71|32.5|30.58|32.63|30.71|32.5|30.58|0
1646072190000|2022-02-28 18:16:30|32.37|30.45|32.09|30.17|32.37|30.45|32.09|30.17|0
1646072200000|2022-02-28 18:16:40|32|30.08|31.41|29.49|32|30.08|31.41|29.49|0
1646072210000|2022-02-28 18:16:50|31.5|29.58|31.32|29.4|31.5|29.58|31.2|29.28|0
1646072220000|2022-02-28 18:17:00|31.14|29.22|30.98|29.06|31.14|29.22|30.95|29.03|0
1646072230000|2022-02-28 18:17:10|30.77|28.85|31.04|29.12|31.04|29.12|30.77|28.85|0
1646072240000|2022-02-28 18:17:20|31.01|29.09|31.32|29.4|31.32|29.4|31.01|29.09|0
1646072250000|2022-02-28 18:17:30|31.22|29.3|31.56|29.64|31.56|29.64|31.22|29.3|0
1646072260000|2022-02-28 18:17:40|31.5|29.58|31.59|29.67|31.59|29.67|31.5|29.58|0
1646072270000|2022-02-28 18:17:50|31.56|29.64|31.5|29.58|31.56|29.64|31.5|29.58|0
1646072280000|2022-02-28 18:18:00|31.29|29.37|31.13|29.21|31.29|29.37|31.13|29.21|0
1646072290000|2022-02-28 18:18:10|30.98|29.06|30.86|28.94|31.07|29.15|30.86|28.94|0
1646072300000|2022-02-28 18:18:20|30.74|28.82|30.62|28.7|30.74|28.82|30.62|28.7|0
1646072310000|2022-02-28 18:18:30|30.71|28.79|30.53|28.61|30.77|28.85|30.47|28.55|0
1646072320000|2022-02-28 18:18:40|30.5|28.58|30.44|28.52|30.5|28.58|30.35|28.43|0
1646072330000|2022-02-28 18:18:50|30.41|28.49|30.05|28.13|30.47|28.55|30.05|28.13|0
1646072340000|2022-02-28 18:19:00|30.11|28.19|30.14|28.22|30.23|28.31|30.11|28.19|0
1646072350000|2022-02-28 18:19:10|30.17|28.25|30.53|28.61|30.53|28.61|30.17|28.25|0
1646072360000|2022-02-28 18:19:20|30.59|28.67|30.59|28.67|30.74|28.82|30.59|28.67|0
1646072370000|2022-02-28 18:19:30|30.47|28.55|30.29|28.37|30.47|28.55|30.29|28.37|0
1646072380000|2022-02-28 18:19:40|30.23|28.31|30.38|28.46|30.38|28.46|30.23|28.31|0
1646072390000|2022-02-28 18:19:50|30.41|28.49|30.41|28.49|30.53|28.61|30.35|28.43|0
1646072400000|2022-02-28 18:20:00|30.23|28.31|30.05|28.13|30.23|28.31|30.05|28.13|0
1646072410000|2022-02-28 18:20:10|30.11|28.19|30.23|28.31|30.23|28.31|30.11|28.19|0
1646072420000|2022-02-28 18:20:20|30.05|28.13|29.99|28.07|30.17|28.25|29.99|28.07|0
1646072430000|2022-02-28 18:20:30|29.69|27.77|29.69|27.77|29.75|27.83|29.63|27.71|0
1646072440000|2022-02-28 18:20:40|29.63|27.71|29.69|27.77|29.75|27.83|29.63|27.71|0
1646072450000|2022-02-28 18:20:50|30.05|28.13|30.17|28.25|30.17|28.25|30.05|28.13|0
1646072460000|2022-02-28 18:21:00|30.11|28.19|30.17|28.25|30.29|28.37|30.05|28.13|0
1646072470000|2022-02-28 18:21:10|29.93|28.01|29.87|27.95|29.93|28.01|29.81|27.89|0
1646072480000|2022-02-28 18:21:20|30.02|28.1|29.58|27.66|30.02|28.1|29.58|27.66|0
1646072490000|2022-02-28 18:21:30|29.75|27.83|29.9|27.98|29.9|27.98|29.75|27.83|0
1646072500000|2022-02-28 18:21:40|29.87|27.95|29.9|27.98|29.9|27.98|29.78|27.86|0
1646072510000|2022-02-28 18:21:50|29.93|28.01|29.57|27.65|29.93|28.01|29.57|27.65|0
1646072530000|2022-02-28 18:22:10|29.4|27.48|29.34|27.42|29.4|27.48|29.34|27.42|0
1646072540000|2022-02-28 18:22:20|29.31|27.39|29.34|27.42|29.46|27.54|29.28|27.36|0
1646072550000|2022-02-28 18:22:30|29.4|27.48|29.4|27.48|29.4|27.48|29.4|27.48|0
1646072560000|2022-02-28 18:22:40|29.51|27.59|29.28|27.36|29.51|27.59|29.28|27.36|0
1646072570000|2022-02-28 18:22:50|29.22|27.3|29.11|27.19|29.22|27.3|28.93|27.01|0
1646072580000|2022-02-28 18:23:00|29.22|27.3|29.34|27.42|29.46|27.54|29.22|27.3|0
1646072590000|2022-02-28 18:23:10|29.46|27.54|29.28|27.36|29.46|27.54|29.28|27.36|0
1646072600000|2022-02-28 18:23:20|29.22|27.3|28.82|26.9|29.22|27.3|28.82|26.9|0
1646072610000|2022-02-28 18:23:30|28.7|26.78|28.93|27.01|28.93|27.01|28.65|26.73|0
1646072620000|2022-02-28 18:23:40|28.88|26.96|28.53|26.61|28.88|26.96|28.53|26.61|0
1646072630000|2022-02-28 18:23:50|28.65|26.73|28.87|26.95|28.93|27.01|28.65|26.73|0
1646072640000|2022-02-28 18:24:00|29.05|27.13|28.99|27.07|29.11|27.19|28.99|27.07|0
1646072650000|2022-02-28 18:24:10|28.93|27.01|28.99|27.07|28.99|27.07|28.87|26.95|0
1646072660000|2022-02-28 18:24:20|29.16|27.24|29.05|27.13|29.16|27.24|29.05|27.13|0
1646072670000|2022-02-28 18:24:30|28.99|27.07|29.16|27.24|29.16|27.24|28.99|27.07|0
1646072680000|2022-02-28 18:24:40|29.1|27.18|29.16|27.24|29.16|27.24|29.05|27.13|0
1646072690000|2022-02-28 18:24:50|29.05|27.13|29.16|27.24|29.19|27.27|29.05|27.13|0
1646072700000|2022-02-28 18:25:00|29.63|27.71|29.78|27.86|29.78|27.86|29.37|27.45|0
1646072710000|2022-02-28 18:25:10|29.69|27.77|30.07|28.15|30.07|28.15|29.69|27.77|0
1646072720000|2022-02-28 18:25:20|30.16|28.24|30.37|28.45|30.37|28.45|30.16|28.24|0
1646072730000|2022-02-28 18:25:30|30.34|28.42|31.53|29.61|31.59|29.67|30.16|28.24|0
1646072740000|2022-02-28 18:25:40|31.35|29.43|30.1|28.18|31.35|29.43|29.98|28.06|0
1646072750000|2022-02-28 18:25:50|30.16|28.24|30.16|28.24|30.16|28.24|30.16|28.24|0
1646072760000|2022-02-28 18:26:00|30.07|28.15|29.95|28.03|30.07|28.15|29.95|28.03|0
1646072770000|2022-02-28 18:26:10|30.04|28.12|29.98|28.06|30.07|28.15|29.98|28.06|0
1646072780000|2022-02-28 18:26:20|29.92|28|29.83|27.91|29.92|28|29.72|27.8|0
1646072790000|2022-02-28 18:26:30|29.66|27.74|29.78|27.86|29.83|27.91|29.66|27.74|0
1646072800000|2022-02-28 18:26:40|29.89|27.97|30.1|28.18|30.1|28.18|29.89|27.97|0
1646072810000|2022-02-28 18:26:50|30.3|28.38|30.57|28.65|30.57|28.65|30.3|28.38|0
1646072820000|2022-02-28 18:27:00|30.34|28.42|30.69|28.77|30.69|28.77|30.34|28.42|0
1646072830000|2022-02-28 18:27:10|30.57|28.65|30.81|28.89|30.81|28.89|30.57|28.65|0
1646072840000|2022-02-28 18:27:20|30.75|28.83|30.51|28.59|30.78|28.86|30.51|28.59|0
1646072850000|2022-02-28 18:27:30|30.84|28.92|30.81|28.89|30.84|28.92|30.69|28.77|0
1646072860000|2022-02-28 18:27:40|30.93|29.01|31.11|29.19|31.14|29.22|30.93|29.01|0
1646072870000|2022-02-28 18:27:50|31.23|29.31|31.23|29.31|31.35|29.43|31.23|29.31|0
1646072880000|2022-02-28 18:28:00|31.17|29.25|31.6|29.68|31.6|29.68|31.17|29.25|0
1646072890000|2022-02-28 18:28:10|31.48|29.56|31.17|29.25|31.48|29.56|31.17|29.25|0
1646072900000|2022-02-28 18:28:20|31.05|29.13|30.75|28.83|31.05|29.13|30.75|28.83|0
1646072910000|2022-02-28 18:28:30|30.57|28.65|30.75|28.83|30.75|28.83|30.57|28.65|0
1646072920000|2022-02-28 18:28:40|30.69|28.77|30.69|28.77|30.69|28.77|30.63|28.71|0
1646072930000|2022-02-28 18:28:50|30.75|28.83|30.78|28.86|30.78|28.86|30.63|28.71|0
1646072940000|2022-02-28 18:29:00|31.05|29.13|31.29|29.37|31.29|29.37|31.05|29.13|0
1646072950000|2022-02-28 18:29:10|31.41|29.49|31.66|29.74|31.78|29.86|31.41|29.49|0
1646072960000|2022-02-28 18:29:20|31.72|29.8|31.9|29.98|31.9|29.98|31.63|29.71|0
1646072970000|2022-02-28 18:29:30|31.81|29.89|31.96|30.04|32.03|30.11|31.78|29.86|0
1646072980000|2022-02-28 18:29:40|31.93|30.01|32.09|30.17|32.09|30.17|31.93|30.01|0
1646072990000|2022-02-28 18:29:50|31.93|30.01|31.38|29.46|31.93|30.01|31.38|29.46|0
1646073000000|2022-02-28 18:30:00|31.35|29.43|30.81|28.89|31.35|29.43|30.81|28.89|0
1646073010000|2022-02-28 18:30:10|30.66|28.74|30.81|28.89|30.81|28.89|30.51|28.59|0
1646073020000|2022-02-28 18:30:20|31.05|29.13|31.05|29.13|31.11|29.19|31.05|29.13|0
1646073030000|2022-02-28 18:30:30|30.99|29.07|30.69|28.77|30.99|29.07|30.69|28.77|0
1646073040000|2022-02-28 18:30:40|30.51|28.59|30.36|28.44|30.51|28.59|30.33|28.41|0
1646073050000|2022-02-28 18:30:50|30.33|28.41|30.36|28.44|30.36|28.44|30.33|28.41|0
1646073060000|2022-02-28 18:31:00|30.21|28.29|30.15|28.23|30.21|28.29|30|28.08|0
1646073070000|2022-02-28 18:31:10|30.06|28.14|30.21|28.29|30.33|28.41|30.06|28.14|0
1646073080000|2022-02-28 18:31:20|30.27|28.35|30.12|28.2|30.27|28.35|30.03|28.11|0
1646073090000|2022-02-28 18:31:30|30.09|28.17|30.09|28.17|30.09|28.17|30.09|28.17|0
1646073100000|2022-02-28 18:31:40|30.15|28.23|30.18|28.26|30.18|28.26|30.12|28.2|0
1646073110000|2022-02-28 18:31:50|30.36|28.44|30.6|28.68|30.6|28.68|30.36|28.44|0
1646073120000|2022-02-28 18:32:00|30.81|28.89|30.93|29.01|30.93|29.01|30.81|28.89|0
1646073130000|2022-02-28 18:32:10|31.23|29.31|31.53|29.61|31.53|29.61|31.23|29.31|0
1646073140000|2022-02-28 18:32:20|31.44|29.52|31.35|29.43|31.53|29.61|31.35|29.43|0
1646073150000|2022-02-28 18:32:30|31.53|29.61|32.21|30.29|32.21|30.29|31.53|29.61|0
1646073160000|2022-02-28 18:32:40|32.02|30.1|31.96|30.04|32.15|30.23|31.96|30.04|0
1646073170000|2022-02-28 18:32:50|32.02|30.1|30.86|28.94|32.02|30.1|30.86|28.94|0
1646073180000|2022-02-28 18:33:00|31.17|29.25|31.11|29.19|31.17|29.25|31.04|29.12|0
1646073190000|2022-02-28 18:33:10|31.13|29.21|31.04|29.12|31.26|29.34|31.04|29.12|0
1646073200000|2022-02-28 18:33:20|31.07|29.15|31.04|29.12|31.07|29.15|31.01|29.09|0
1646073210000|2022-02-28 18:33:30|31.1|29.18|31.23|29.31|31.23|29.31|31.1|29.18|0
1646073220000|2022-02-28 18:33:40|31.29|29.37|31.19|29.27|31.29|29.37|31.19|29.27|0
1646073230000|2022-02-28 18:33:50|31.1|29.18|31.04|29.12|31.1|29.18|31.04|29.12|0
1646073240000|2022-02-28 18:34:00|30.86|28.94|30.44|28.52|30.86|28.94|30.44|28.52|0
1646073250000|2022-02-28 18:34:10|30.62|28.7|30.21|28.29|30.62|28.7|30.21|28.29|0
1646073260000|2022-02-28 18:34:20|30.15|28.23|30.15|28.23|30.21|28.29|30.15|28.23|0
1646073270000|2022-02-28 18:34:30|30.09|28.17|30.09|28.17|30.09|28.17|30.09|28.17|0
1646073280000|2022-02-28 18:34:40|30.03|28.11|30.18|28.26|30.18|28.26|30.03|28.11|0
1646073290000|2022-02-28 18:34:50|30.44|28.52|30.74|28.82|30.74|28.82|30.44|28.52|0
1646073300000|2022-02-28 18:35:00|30.68|28.76|30.8|28.88|30.92|29|30.68|28.76|0
1646073310000|2022-02-28 18:35:10|30.86|28.94|30.62|28.7|30.86|28.94|30.62|28.7|0
1646073320000|2022-02-28 18:35:20|30.44|28.52|30.32|28.4|30.56|28.64|30.32|28.4|0
1646073330000|2022-02-28 18:35:30|30.21|28.29|30.26|28.34|30.32|28.4|30.15|28.23|0
1646073340000|2022-02-28 18:35:40|30.23|28.31|30.12|28.2|30.35|28.43|30.12|28.2|0
1646073350000|2022-02-28 18:35:50|30.03|28.11|29.97|28.05|30.06|28.14|29.97|28.05|0
1646073360000|2022-02-28 18:36:00|30.09|28.17|30.59|28.67|30.59|28.67|30.09|28.17|0
1646073370000|2022-02-28 18:36:10|30.62|28.7|30.74|28.82|30.83|28.91|30.62|28.7|0
1646073380000|2022-02-28 18:36:20|30.68|28.76|30.47|28.55|30.68|28.76|30.47|28.55|0
1646073390000|2022-02-28 18:36:30|30.62|28.7|31.28|29.36|31.28|29.36|30.62|28.7|0
1646073400000|2022-02-28 18:36:40|31.16|29.24|31.16|29.24|31.22|29.3|31.16|29.24|0
1646073410000|2022-02-28 18:36:50|31.04|29.12|31.04|29.12|31.1|29.18|31.04|29.12|0
1646073420000|2022-02-28 18:37:00|30.98|29.06|31.04|29.12|31.04|29.12|30.8|28.88|0
1646073430000|2022-02-28 18:37:10|31.16|29.24|31.1|29.18|31.16|29.24|31.04|29.12|0
1646073440000|2022-02-28 18:37:20|31.04|29.12|31.16|29.24|31.16|29.24|31.04|29.12|0
1646073450000|2022-02-28 18:37:30|31.04|29.12|31.28|29.36|31.28|29.36|31.04|29.12|0
1646073460000|2022-02-28 18:37:40|31.25|29.33|31.22|29.3|31.28|29.36|31.19|29.27|0
1646073470000|2022-02-28 18:37:50|31.28|29.36|31.16|29.24|31.28|29.36|31.16|29.24|0
1646073480000|2022-02-28 18:38:00|31.1|29.18|31.65|29.73|31.65|29.73|31.1|29.18|0
1646073490000|2022-02-28 18:38:10|31.8|29.88|32.08|30.16|32.08|30.16|31.8|29.88|0
1646073500000|2022-02-28 18:38:20|31.95|30.03|31.83|29.91|31.95|30.03|31.83|29.91|0
1646073510000|2022-02-28 18:38:30|31.8|29.88|31.58|29.66|31.8|29.88|31.58|29.66|0
1646073520000|2022-02-28 18:38:40|31.43|29.51|31.34|29.42|31.52|29.6|31.34|29.42|0
1646073530000|2022-02-28 18:38:50|31.4|29.48|31.28|29.36|31.4|29.48|31.28|29.36|0
1646073540000|2022-02-28 18:39:00|31.16|29.24|31.64|29.72|31.64|29.72|31.16|29.24|0
1646073550000|2022-02-28 18:39:10|31.58|29.66|31.34|29.42|31.58|29.66|31.34|29.42|0
1646073560000|2022-02-28 18:39:20|31.4|29.48|31.22|29.3|31.4|29.48|31.22|29.3|0
1646073570000|2022-02-28 18:39:30|31.28|29.36|31.58|29.66|31.58|29.66|31.22|29.3|0
1646073580000|2022-02-28 18:39:40|31.73|29.81|31.89|29.97|31.89|29.97|31.73|29.81|0
1646073590000|2022-02-28 18:39:50|31.86|29.94|31.83|29.91|31.86|29.94|31.7|29.78|0
1646073600000|2022-02-28 18:40:00|31.95|30.03|31.46|29.54|31.95|30.03|31.46|29.54|0
1646073610000|2022-02-28 18:40:10|31.4|29.48|31.64|29.72|31.7|29.78|31.4|29.48|0
1646073620000|2022-02-28 18:40:20|31.67|29.75|31.95|30.03|31.95|30.03|31.67|29.75|0
1646073630000|2022-02-28 18:40:30|31.77|29.85|31.52|29.6|31.77|29.85|31.34|29.42|0
1646073640000|2022-02-28 18:40:40|31.4|29.48|31.46|29.54|31.46|29.54|31.4|29.48|0
1646073650000|2022-02-28 18:40:50|31.52|29.6|31.58|29.66|31.61|29.69|31.52|29.6|0
1646073660000|2022-02-28 18:41:00|31.64|29.72|32.13|30.21|32.13|30.21|31.64|29.72|0
1646073670000|2022-02-28 18:41:10|32.01|30.09|32.45|30.53|32.45|30.53|32.01|30.09|0
1646073680000|2022-02-28 18:41:20|32.57|30.65|32.51|30.59|32.57|30.65|32.51|30.59|0
1646073690000|2022-02-28 18:41:30|32.54|30.62|32.6|30.68|32.63|30.71|32.54|30.62|0
1646073700000|2022-02-28 18:41:40|32.44|30.52|32.2|30.28|32.57|30.65|32.2|30.28|0
1646073710000|2022-02-28 18:41:50|32.26|30.34|32.26|30.34|32.26|30.34|32.23|30.31|0
1646073720000|2022-02-28 18:42:00|32.38|30.46|32.2|30.28|32.38|30.46|32.2|30.28|0
1646073730000|2022-02-28 18:42:10|32.13|30.21|32.13|30.21|32.22|30.3|32.13|30.21|0
1646073740000|2022-02-28 18:42:20|32.29|30.37|32.32|30.4|32.32|30.4|32.19|30.27|0
1646073750000|2022-02-28 18:42:30|32.35|30.43|32.76|30.84|32.76|30.84|32.35|30.43|0
1646073760000|2022-02-28 18:42:40|32.85|30.93|32.82|30.9|32.85|30.93|32.72|30.8|0
1646073770000|2022-02-28 18:42:50|32.85|30.93|32.63|30.71|32.85|30.93|32.63|30.71|0
1646073780000|2022-02-28 18:43:00|32.51|30.59|32.6|30.68|32.63|30.71|32.51|30.59|0
1646073790000|2022-02-28 18:43:10|32.57|30.65|33.01|31.09|33.01|31.09|32.57|30.65|0
1646073800000|2022-02-28 18:43:20|32.88|30.96|32.94|31.02|32.94|31.02|32.76|30.84|0
1646073810000|2022-02-28 18:43:30|32.69|30.77|32.88|30.96|32.88|30.96|32.66|30.74|0
1646073820000|2022-02-28 18:43:40|33.01|31.09|32.85|30.93|33.01|31.09|32.85|30.93|0
1646073830000|2022-02-28 18:43:50|32.91|30.99|32.75|30.83|32.91|30.99|32.75|30.83|0
1646073840000|2022-02-28 18:44:00|32.57|30.65|32.32|30.4|32.57|30.65|32.32|30.4|0
1646073850000|2022-02-28 18:44:10|32.13|30.21|32.13|30.21|32.22|30.3|32.13|30.21|0
1646073860000|2022-02-28 18:44:20|32.1|30.18|31.88|29.96|32.1|30.18|31.88|29.96|0
1646073870000|2022-02-28 18:44:30|32.01|30.09|31.82|29.9|32.01|30.09|31.82|29.9|0
1646073880000|2022-02-28 18:44:40|31.76|29.84|31.21|29.29|31.76|29.84|31.21|29.29|0
1646073890000|2022-02-28 18:44:50|31.09|29.17|31.27|29.35|31.27|29.35|30.97|29.05|0
1646073900000|2022-02-28 18:45:00|31.39|29.47|31.27|29.35|31.45|29.53|31.27|29.35|0
1646073910000|2022-02-28 18:45:10|31.33|29.41|30.79|28.87|31.33|29.41|30.79|28.87|0
1646073920000|2022-02-28 18:45:20|30.7|28.78|30.67|28.75|30.79|28.87|30.67|28.75|0
1646073930000|2022-02-28 18:45:30|30.7|28.78|31.03|29.11|31.03|29.11|30.7|28.78|0
1646073940000|2022-02-28 18:45:40|31.15|29.23|31.3|29.38|31.3|29.38|31.15|29.23|0
1646073950000|2022-02-28 18:45:50|31.15|29.23|30.91|28.99|31.15|29.23|30.91|28.99|0
1646073960000|2022-02-28 18:46:00|30.94|29.02|31.09|29.17|31.09|29.17|30.94|29.02|0
1646073970000|2022-02-28 18:46:10|31.03|29.11|31.15|29.23|31.15|29.23|31.03|29.11|0
1646073980000|2022-02-28 18:46:20|31.09|29.17|31.33|29.41|31.33|29.41|31.09|29.17|0
1646073990000|2022-02-28 18:46:30|31.51|29.59|31.57|29.65|31.76|29.84|31.51|29.59|0
1646074000000|2022-02-28 18:46:40|31.45|29.53|31.03|29.11|31.45|29.53|31.03|29.11|0
1646074010000|2022-02-28 18:46:50|30.85|28.93|31|29.08|31|29.08|30.75|28.83|0
1646074020000|2022-02-28 18:47:00|31.18|29.26|31.33|29.41|31.33|29.41|31.18|29.26|0
1646074030000|2022-02-28 18:47:10|31.36|29.44|31.21|29.29|31.36|29.44|31.21|29.29|0
1646074040000|2022-02-28 18:47:20|31.15|29.23|31.18|29.26|31.39|29.47|31.15|29.23|0
1646074050000|2022-02-28 18:47:30|31.15|29.23|30.93|29.01|31.15|29.23|30.93|29.01|0
1646074060000|2022-02-28 18:47:40|31.09|29.17|31.24|29.32|31.24|29.32|31.09|29.17|0
1646074070000|2022-02-28 18:47:50|31.05|29.13|30.87|28.95|31.05|29.13|30.72|28.8|0
1646074080000|2022-02-28 18:48:00|30.99|29.07|30.9|28.98|31.09|29.17|30.9|28.98|0
1646074090000|2022-02-28 18:48:10|30.6|28.68|30.31|28.39|30.6|28.68|30.31|28.39|0
1646074100000|2022-02-28 18:48:20|30.13|28.21|30.01|28.09|30.13|28.21|30.01|28.09|0
1646074110000|2022-02-28 18:48:30|30.13|28.21|30.45|28.53|30.45|28.53|30.01|28.09|0
1646074120000|2022-02-28 18:48:40|30.54|28.62|30.66|28.74|30.66|28.74|30.54|28.62|0
1646074130000|2022-02-28 18:48:50|30.87|28.95|31.27|29.35|31.27|29.35|30.87|28.95|0
1646074140000|2022-02-28 18:49:00|31.33|29.41|31.27|29.35|31.39|29.47|31.27|29.35|0
1646074150000|2022-02-28 18:49:10|31.23|29.31|31.27|29.35|31.27|29.35|31.23|29.31|0
1646074160000|2022-02-28 18:49:20|31.23|29.31|31.45|29.53|31.45|29.53|31.2|29.28|0
1646074170000|2022-02-28 18:49:30|31.54|29.62|31.88|29.96|31.88|29.96|31.54|29.62|0
1646074180000|2022-02-28 18:49:40|31.75|29.83|31.81|29.89|31.88|29.96|31.75|29.83|0
1646074190000|2022-02-28 18:49:50|31.75|29.83|32|30.08|32|30.08|31.75|29.83|0
1646074200000|2022-02-28 18:50:00|32.03|30.11|32.56|30.64|32.56|30.64|32.03|30.11|0
1646074210000|2022-02-28 18:50:10|32.62|30.7|32.68|30.76|32.68|30.76|32.4|30.48|0
1646074220000|2022-02-28 18:50:20|32.5|30.58|32.5|30.58|32.5|30.58|32.46|30.54|0
1646074230000|2022-02-28 18:50:30|32.53|30.61|32.68|30.76|32.68|30.76|32.53|30.61|0
1646074240000|2022-02-28 18:50:40|32.56|30.64|32.52|30.6|32.59|30.67|32.52|30.6|0
1646074250000|2022-02-28 18:50:50|32.49|30.57|32.62|30.7|32.62|30.7|32.49|30.57|0
1646074260000|2022-02-28 18:51:00|32.56|30.64|33.54|31.62|33.54|31.62|32.56|30.64|0
1646074270000|2022-02-28 18:51:10|33.44|31.52|33.76|31.84|33.76|31.84|33.38|31.46|0
1646074280000|2022-02-28 18:51:20|33.83|31.91|33.63|31.71|33.83|31.91|33.57|31.65|0
1646074290000|2022-02-28 18:51:30|33.83|31.91|34.21|32.29|34.28|32.36|33.83|31.91|0
1646074300000|2022-02-28 18:51:40|34.41|32.49|34.28|32.36|34.41|32.49|34.28|32.36|0
1646074310000|2022-02-28 18:51:50|34.34|32.42|34.18|32.26|34.47|32.55|34.15|32.23|0
1646074320000|2022-02-28 18:52:00|33.95|32.03|33.7|31.78|33.95|32.03|33.7|31.78|0
1646074330000|2022-02-28 18:52:10|33.57|31.65|33.66|31.74|33.66|31.74|33.5|31.58|0
1646074340000|2022-02-28 18:52:20|33.47|31.55|33.57|31.65|33.57|31.65|33.47|31.55|0
1646074350000|2022-02-28 18:52:30|33.63|31.71|33.57|31.65|33.7|31.78|33.57|31.65|0
1646074360000|2022-02-28 18:52:40|33.31|31.39|33.47|31.55|33.47|31.55|33.31|31.39|0
1646074370000|2022-02-28 18:52:50|33.5|31.58|33.7|31.78|33.7|31.78|33.5|31.58|0
1646074380000|2022-02-28 18:53:00|33.95|32.03|33.82|31.9|34.02|32.1|33.82|31.9|0
1646074390000|2022-02-28 18:53:10|33.85|31.93|33.82|31.9|34.02|32.1|33.82|31.9|0
1646074400000|2022-02-28 18:53:20|34.21|32.29|34.08|32.16|34.34|32.42|34.08|32.16|0
1646074410000|2022-02-28 18:53:30|34.28|32.36|34.5|32.58|34.5|32.58|34.21|32.29|0
1646074420000|2022-02-28 18:53:40|34.34|32.42|34.31|32.39|34.34|32.42|34.28|32.36|0
1646074430000|2022-02-28 18:53:50|34.44|32.52|34.44|32.52|34.44|32.52|34.41|32.49|0
1646074440000|2022-02-28 18:54:00|34.28|32.36|33.89|31.97|34.28|32.36|33.89|31.97|0
1646074450000|2022-02-28 18:54:10|33.95|32.03|34.28|32.36|34.28|32.36|33.82|31.9|0
1646074460000|2022-02-28 18:54:20|34.08|32.16|34.11|32.19|34.21|32.29|34.08|32.16|0
1646074470000|2022-02-28 18:54:30|34.21|32.29|34.31|32.39|34.34|32.42|34.21|32.29|0
1646074480000|2022-02-28 18:54:40|34.15|32.23|34.21|32.29|34.31|32.39|34.15|32.23|0
1646074490000|2022-02-28 18:54:50|34.27|32.35|33.82|31.9|34.34|32.42|33.56|31.64|0
1646074500000|2022-02-28 18:55:00|33.56|31.64|33.63|31.71|33.69|31.77|33.56|31.64|0
1646074510000|2022-02-28 18:55:10|33.56|31.64|33.76|31.84|33.76|31.84|33.56|31.64|0
1646074520000|2022-02-28 18:55:20|33.63|31.71|33.31|31.39|33.63|31.71|33.31|31.39|0
1646074530000|2022-02-28 18:55:30|33.18|31.26|33.15|31.23|33.18|31.26|33.12|31.2|0
1646074540000|2022-02-28 18:55:40|33.31|31.39|33.34|31.42|33.34|31.42|33.08|31.16|0
1646074550000|2022-02-28 18:55:50|33.24|31.32|33.34|31.42|33.34|31.42|33.24|31.32|0
1646074560000|2022-02-28 18:56:00|33.56|31.64|33.72|31.8|33.72|31.8|33.56|31.64|0
1646074570000|2022-02-28 18:56:10|33.79|31.87|34.14|32.22|34.14|32.22|33.79|31.87|0
1646074580000|2022-02-28 18:56:20|33.95|32.03|33.88|31.96|33.95|32.03|33.88|31.96|0
1646074590000|2022-02-28 18:56:30|33.76|31.84|33.5|31.58|33.76|31.84|33.43|31.51|0
1646074600000|2022-02-28 18:56:40|33.37|31.45|33.24|31.32|33.4|31.48|33.24|31.32|0
1646074610000|2022-02-28 18:56:50|33.15|31.23|33.37|31.45|33.37|31.45|33.15|31.23|0
1646074620000|2022-02-28 18:57:00|33.31|31.39|33.5|31.58|33.5|31.58|33.31|31.39|0
1646074630000|2022-02-28 18:57:10|33.56|31.64|33.88|31.96|33.88|31.96|33.56|31.64|0
1646074640000|2022-02-28 18:57:20|33.82|31.9|33.91|31.99|33.95|32.03|33.82|31.9|0
1646074650000|2022-02-28 18:57:30|33.95|32.03|33.82|31.9|34.08|32.16|33.82|31.9|0
1646074660000|2022-02-28 18:57:40|33.69|31.77|33.88|31.96|33.88|31.96|33.69|31.77|0
1646074670000|2022-02-28 18:57:50|33.95|32.03|33.82|31.9|33.95|32.03|33.82|31.9|0
1646074680000|2022-02-28 18:58:00|33.75|31.83|33.62|31.7|33.82|31.9|33.62|31.7|0
1646074690000|2022-02-28 18:58:10|33.53|31.61|33.3|31.38|33.53|31.61|33.18|31.26|0
1646074700000|2022-02-28 18:58:20|33.18|31.26|33.11|31.19|33.18|31.26|33.05|31.13|0
1646074710000|2022-02-28 18:58:30|32.86|30.94|32.55|30.63|32.86|30.94|32.48|30.56|0
1646074720000|2022-02-28 18:58:40|32.36|30.44|32.67|30.75|32.67|30.75|32.36|30.44|0
1646074730000|2022-02-28 18:58:50|32.36|30.44|32.55|30.63|32.55|30.63|32.36|30.44|0
1646074740000|2022-02-28 18:59:00|32.61|30.69|32.86|30.94|32.92|31|32.61|30.69|0
1646074750000|2022-02-28 18:59:10|32.73|30.81|32.86|30.94|32.86|30.94|32.67|30.75|0
1646074760000|2022-02-28 18:59:20|32.92|31|33.11|31.19|33.11|31.19|32.92|31|0
1646074770000|2022-02-28 18:59:30|33.05|31.13|33.05|31.13|33.05|31.13|33.05|31.13|0
1646074780000|2022-02-28 18:59:40|33.02|31.1|33.3|31.38|33.3|31.38|33.02|31.1|0
1646074790000|2022-02-28 18:59:50|33.37|31.45|33.33|31.41|33.37|31.45|33.33|31.41|0
1646074800000|2022-02-28 19:00:00|33.18|31.26|32.86|30.94|33.18|31.26|32.86|30.94|0
1646074810000|2022-02-28 19:00:10|32.64|30.72|32.48|30.56|32.64|30.72|32.36|30.44|0
1646074820000|2022-02-28 19:00:20|32.54|30.62|31.92|30|32.54|30.62|31.92|30|0
1646074830000|2022-02-28 19:00:30|32.17|30.25|32.17|30.25|32.17|30.25|32.17|30.25|0
1646074840000|2022-02-28 19:00:40|31.86|29.94|31.68|29.76|31.92|30|31.68|29.76|0
1646074850000|2022-02-28 19:00:50|31.71|29.79|31.92|30|32.11|30.19|31.71|29.79|0
1646074860000|2022-02-28 19:01:00|31.71|29.79|31.68|29.76|31.74|29.82|31.68|29.76|0
1646074870000|2022-02-28 19:01:10|31.8|29.88|32.23|30.31|32.23|30.31|31.8|29.88|0
1646074880000|2022-02-28 19:01:20|32.17|30.25|32.11|30.19|32.23|30.31|32.11|30.19|0
1646074890000|2022-02-28 19:01:30|32.23|30.31|31.92|30|32.23|30.31|31.92|30|0
1646074900000|2022-02-28 19:01:40|31.37|29.45|31.31|29.39|31.37|29.45|31.19|29.27|0
1646074910000|2022-02-28 19:01:50|31.25|29.33|31.19|29.27|31.25|29.33|31.19|29.27|0
1646074920000|2022-02-28 19:02:00|31.01|29.09|30.77|28.85|31.25|29.33|30.77|28.85|0
1646074930000|2022-02-28 19:02:10|30.68|28.76|30.29|28.37|30.68|28.76|30.29|28.37|0
1646074940000|2022-02-28 19:02:20|30.47|28.55|30.41|28.49|30.47|28.55|30.41|28.49|0
1646074950000|2022-02-28 19:02:30|30.11|28.19|30.11|28.19|30.32|28.4|30.11|28.19|0
1646074960000|2022-02-28 19:02:40|30.17|28.25|30.47|28.55|30.47|28.55|30.17|28.25|0
1646074970000|2022-02-28 19:02:50|30.59|28.67|30.11|28.19|30.59|28.67|30.11|28.19|0
1646074980000|2022-02-28 19:03:00|30.38|28.46|30.38|28.46|30.38|28.46|30.29|28.37|0
1646074990000|2022-02-28 19:03:10|30.23|28.31|30.08|28.16|30.29|28.37|30.08|28.16|0
1646075000000|2022-02-28 19:03:20|30.59|28.67|30.61|28.69|30.61|28.69|30.41|28.49|0
1646075010000|2022-02-28 19:03:30|30.58|28.66|30.11|28.19|30.58|28.66|30.11|28.19|0
1646075020000|2022-02-28 19:03:40|30.05|28.13|29.93|28.01|30.29|28.37|29.93|28.01|0
1646075030000|2022-02-28 19:03:50|29.58|27.66|29.67|27.75|29.67|27.75|29.58|27.66|0
1646075040000|2022-02-28 19:04:00|29.84|27.92|29.52|27.6|29.84|27.92|29.52|27.6|0
1646075050000|2022-02-28 19:04:10|29.47|27.55|29.41|27.49|29.55|27.63|29.41|27.49|0
1646075060000|2022-02-28 19:04:20|29.32|27.4|29.03|27.11|29.32|27.4|29.01|27.09|0
1646075070000|2022-02-28 19:04:30|28.89|26.97|28.72|26.8|28.89|26.97|28.72|26.8|0
1646075080000|2022-02-28 19:04:40|28.58|26.66|28.16|26.24|28.58|26.66|28.16|26.24|0
1646075090000|2022-02-28 19:04:50|28.1|26.18|27.66|25.74|28.1|26.18|27.66|25.74|0
1646075100000|2022-02-28 19:05:00|27.93|26.01|28.13|26.21|28.13|26.21|27.82|25.9|0
1646075110000|2022-02-28 19:05:10|27.88|25.96|27.82|25.9|27.93|26.01|27.68|25.76|0
1646075120000|2022-02-28 19:05:20|27.63|25.71|27.85|25.93|27.85|25.93|27.63|25.71|0
1646075130000|2022-02-28 19:05:30|27.88|25.96|28.01|26.09|28.04|26.12|27.88|25.96|0
1646075140000|2022-02-28 19:05:40|28.04|26.12|27.71|25.79|28.04|26.12|27.71|25.79|0
1646075150000|2022-02-28 19:05:50|27.76|25.84|27.49|25.57|27.76|25.84|27.49|25.57|0
1646075160000|2022-02-28 19:06:00|27.57|25.65|27.71|25.79|27.71|25.79|27.57|25.65|0
1646075170000|2022-02-28 19:06:10|27.76|25.84|27.65|25.73|27.76|25.84|27.65|25.73|0
1646075180000|2022-02-28 19:06:20|27.71|25.79|27.71|25.79|27.82|25.9|27.71|25.79|0
1646075190000|2022-02-28 19:06:30|27.74|25.82|27.87|25.95|27.87|25.95|27.57|25.65|0
1646075200000|2022-02-28 19:06:40|27.71|25.79|28.01|26.09|28.01|26.09|27.71|25.79|0
1646075210000|2022-02-28 19:06:50|28.18|26.26|28.1|26.18|28.18|26.26|28.1|26.18|0
1646075220000|2022-02-28 19:07:00|27.93|26.01|27.71|25.79|27.93|26.01|27.71|25.79|0
1646075230000|2022-02-28 19:07:10|27.65|25.73|27.4|25.48|27.71|25.79|27.4|25.48|0
1646075240000|2022-02-28 19:07:20|27.32|25.4|26.91|24.99|27.32|25.4|26.91|24.99|0
1646075250000|2022-02-28 19:07:30|27|25.08|27.24|25.32|27.27|25.35|27|25.08|0
1646075260000|2022-02-28 19:07:40|27.16|25.24|27.27|25.35|27.27|25.35|27.16|25.24|0
1646075270000|2022-02-28 19:07:50|27.21|25.29|27.16|25.24|27.21|25.29|27.16|25.24|0
1646075280000|2022-02-28 19:08:00|27.27|25.35|27.32|25.4|27.32|25.4|27.27|25.35|0
1646075290000|2022-02-28 19:08:10|27.1|25.18|27.05|25.13|27.13|25.21|27.05|25.13|0
1646075300000|2022-02-28 19:08:20|26.97|25.05|26.89|24.97|26.97|25.05|26.89|24.97|0
1646075310000|2022-02-28 19:08:30|26.94|25.02|26.94|25.02|26.94|25.02|26.94|25.02|0
1646075320000|2022-02-28 19:08:40|26.89|24.97|26.35|24.43|26.89|24.97|26.3|24.38|0
1646075330000|2022-02-28 19:08:50|26.14|24.22|26.22|24.3|26.24|24.32|26.14|24.22|0
1646075340000|2022-02-28 19:09:00|25.98|24.06|25.93|24.01|25.98|24.06|25.93|24.01|0
1646075350000|2022-02-28 19:09:10|25.77|23.85|25.61|23.69|25.77|23.85|25.61|23.69|0
1646075360000|2022-02-28 19:09:20|25.54|23.62|25.56|23.64|25.56|23.64|25.54|23.62|0
1646075370000|2022-02-28 19:09:30|25.46|23.54|25.51|23.59|25.51|23.59|25.46|23.54|0
1646075380000|2022-02-28 19:09:40|25.56|23.64|25.67|23.75|25.72|23.8|25.56|23.64|0
1646075390000|2022-02-28 19:09:50|25.72|23.8|25.51|23.59|25.77|23.85|25.51|23.59|0
1646075400000|2022-02-28 19:10:00|25.56|23.64|25.35|23.43|25.56|23.64|25.35|23.43|0
1646075410000|2022-02-28 19:10:10|25.41|23.49|25.15|23.23|25.41|23.49|25.1|23.18|0
1646075420000|2022-02-28 19:10:20|25|23.08|24.94|23.02|25.05|23.13|24.94|23.02|0
1646075430000|2022-02-28 19:10:30|25.25|23.33|25.15|23.23|25.35|23.43|25.15|23.23|0
1646075440000|2022-02-28 19:10:40|25.1|23.18|24.94|23.02|25.15|23.23|24.94|23.02|0
1646075450000|2022-02-28 19:10:50|25.1|23.18|25.2|23.28|25.2|23.28|25.1|23.18|0
1646075460000|2022-02-28 19:11:00|25.35|23.43|25.05|23.13|25.35|23.43|25.05|23.13|0
1646075470000|2022-02-28 19:11:10|24.94|23.02|24.84|22.92|24.94|23.02|24.84|22.92|0
1646075480000|2022-02-28 19:11:20|24.79|22.87|25.1|23.18|25.1|23.18|24.79|22.87|0
1646075490000|2022-02-28 19:11:30|25.05|23.13|24.89|22.97|25.05|23.13|24.89|22.97|0
1646075500000|2022-02-28 19:11:40|24.69|22.77|24.84|22.92|24.89|22.97|24.59|22.67|0
1646075510000|2022-02-28 19:11:50|24.87|22.95|23.94|22.02|24.87|22.95|23.76|21.84|0
1646075520000|2022-02-28 19:12:00|23.99|22.07|25.28|23.36|25.54|23.62|23.99|22.07|0
1646075530000|2022-02-28 19:12:10|25.33|23.41|26.75|24.83|26.75|24.83|25.33|23.41|0
1646075540000|2022-02-28 19:12:20|26.65|24.73|26.33|24.41|26.65|24.73|26.33|24.41|0
1646075550000|2022-02-28 19:12:30|25.94|24.02|26.15|24.23|26.15|24.23|25.94|24.02|0
1646075560000|2022-02-28 19:12:40|26.2|24.28|26.23|24.31|26.41|24.49|26.2|24.28|0
1646075570000|2022-02-28 19:12:50|26.52|24.6|26.2|24.28|26.52|24.6|26.2|24.28|0
1646075580000|2022-02-28 19:13:00|26.15|24.23|25.99|24.07|26.15|24.23|25.94|24.02|0
1646075590000|2022-02-28 19:13:10|26.15|24.23|26.62|24.7|26.62|24.7|26.15|24.23|0
1646075600000|2022-02-28 19:13:20|26.57|24.65|26.44|24.52|26.57|24.65|26.36|24.44|0
1646075610000|2022-02-28 19:13:30|26.57|24.65|26.36|24.44|26.57|24.65|26.36|24.44|0
1646075620000|2022-02-28 19:13:40|26.23|24.31|26.15|24.23|26.36|24.44|26.15|24.23|0
1646075630000|2022-02-28 19:13:50|26.25|24.33|26.52|24.6|26.52|24.6|26.2|24.28|0
1646075640000|2022-02-28 19:14:00|26.57|24.65|26.57|24.65|26.73|24.81|26.52|24.6|0
1646075650000|2022-02-28 19:14:10|26.62|24.7|27|25.08|27|25.08|26.62|24.7|0
1646075660000|2022-02-28 19:14:20|27.1|25.18|27.05|25.13|27.16|25.24|26.94|25.02|0
1646075670000|2022-02-28 19:14:30|27.1|25.18|27.1|25.18|27.1|25.18|27.1|25.18|0
1646075680000|2022-02-28 19:14:40|26.94|25.02|26.99|25.07|27.07|25.15|26.91|24.99|0
1646075690000|2022-02-28 19:14:50|27.16|25.24|27.21|25.29|27.21|25.29|27.1|25.18|0
1646075700000|2022-02-28 19:15:00|27.07|25.15|27.26|25.34|27.26|25.34|26.89|24.97|0
1646075710000|2022-02-28 19:15:10|27.37|25.45|28.08|26.16|28.08|26.16|27.34|25.42|0
1646075720000|2022-02-28 19:15:20|28.36|26.44|27.75|25.83|28.36|26.44|27.75|25.83|0
1646075730000|2022-02-28 19:15:30|27.7|25.78|27.59|25.67|27.7|25.78|27.48|25.56|0
1646075740000|2022-02-28 19:15:40|27.86|25.94|27.86|25.94|28.11|26.19|27.86|25.94|0
1646075750000|2022-02-28 19:15:50|27.83|25.91|27.81|25.89|27.86|25.94|27.81|25.89|0
1646075760000|2022-02-28 19:16:00|27.92|26|28|26.08|28|26.08|27.92|26|0
1646075770000|2022-02-28 19:16:10|27.92|26|27.21|25.29|27.92|26|27.21|25.29|0
1646075780000|2022-02-28 19:16:20|26.89|24.97|27.15|25.23|27.15|25.23|26.83|24.91|0
1646075790000|2022-02-28 19:16:30|27.29|25.37|27.15|25.23|27.29|25.37|27.15|25.23|0
1646075800000|2022-02-28 19:16:40|27.1|25.18|27.37|25.45|27.37|25.45|27.1|25.18|0
1646075810000|2022-02-28 19:16:50|27.26|25.34|27.21|25.29|27.26|25.34|27.21|25.29|0
1646075820000|2022-02-28 19:17:00|27.02|25.1|27.7|25.78|27.86|25.94|27.02|25.1|0
1646075830000|2022-02-28 19:17:10|27.91|25.99|27.53|25.61|27.91|25.99|27.48|25.56|0
1646075840000|2022-02-28 19:17:20|27.61|25.69|27.42|25.5|27.61|25.69|27.42|25.5|0
1646075850000|2022-02-28 19:17:30|27.59|25.67|27.39|25.47|27.59|25.67|27.39|25.47|0
1646075860000|2022-02-28 19:17:40|27.42|25.5|26.99|25.07|27.42|25.5|26.99|25.07|0
1646075870000|2022-02-28 19:17:50|26.83|24.91|26.83|24.91|26.83|24.91|26.75|24.83|0
1646075880000|2022-02-28 19:18:00|26.67|24.75|26.09|24.17|26.67|24.75|26.06|24.14|0
1646075890000|2022-02-28 19:18:10|26.62|24.7|26.56|24.64|26.67|24.75|26.51|24.59|0
1646075900000|2022-02-28 19:18:20|26.62|24.7|26.99|25.07|26.99|25.07|26.59|24.67|0
1646075910000|2022-02-28 19:18:30|27.15|25.23|27.37|25.45|27.42|25.5|27.15|25.23|0
1646075920000|2022-02-28 19:18:40|27.31|25.39|27.48|25.56|27.48|25.56|27.31|25.39|0
1646075930000|2022-02-28 19:18:50|27.64|25.72|27.58|25.66|27.69|25.77|27.53|25.61|0
1646075940000|2022-02-28 19:19:00|27.53|25.61|27.69|25.77|27.8|25.88|27.53|25.61|0
1646075950000|2022-02-28 19:19:10|27.75|25.83|27.66|25.74|27.75|25.83|27.66|25.74|0
1646075960000|2022-02-28 19:19:20|27.69|25.77|27.75|25.83|27.75|25.83|27.69|25.77|0
1646075970000|2022-02-28 19:19:30|27.8|25.88|27.88|25.96|27.88|25.96|27.8|25.88|0
1646075980000|2022-02-28 19:19:40|27.8|25.88|28.02|26.1|28.08|26.16|27.8|25.88|0
1646075990000|2022-02-28 19:19:50|28.08|26.16|28.13|26.21|28.24|26.32|28.08|26.16|0
1646076000000|2022-02-28 19:20:00|28.35|26.43|27.8|25.88|28.35|26.43|27.8|25.88|0
1646076010000|2022-02-28 19:20:10|27.77|25.85|27.75|25.83|27.88|25.96|27.75|25.83|0
1646076020000|2022-02-28 19:20:20|27.8|25.88|27.86|25.94|27.91|25.99|27.8|25.88|0
1646076030000|2022-02-28 19:20:30|27.77|25.85|27.97|26.05|27.97|26.05|27.75|25.83|0
1646076040000|2022-02-28 19:20:40|27.88|25.96|28.08|26.16|28.19|26.27|27.88|25.96|0
1646076050000|2022-02-28 19:20:50|27.96|26.04|27.47|25.55|27.96|26.04|27.47|25.55|0
1646076060000|2022-02-28 19:21:00|27.64|25.72|27.42|25.5|27.64|25.72|27.42|25.5|0
1646076070000|2022-02-28 19:21:10|27.5|25.58|27.96|26.04|27.96|26.04|27.5|25.58|0
1646076080000|2022-02-28 19:21:20|28.02|26.1|27.8|25.88|28.13|26.21|27.8|25.88|0
1646076090000|2022-02-28 19:21:30|27.55|25.63|27.36|25.44|27.58|25.66|27.36|25.44|0
1646076100000|2022-02-28 19:21:40|27.47|25.55|27.69|25.77|27.69|25.77|27.47|25.55|0
1646076110000|2022-02-28 19:21:50|27.53|25.61|27.53|25.61|27.53|25.61|27.5|25.58|0
1646076120000|2022-02-28 19:22:00|27.85|25.93|27.96|26.04|27.96|26.04|27.8|25.88|0
1646076130000|2022-02-28 19:22:10|27.91|25.99|27.91|25.99|27.91|25.99|27.85|25.93|0
1646076140000|2022-02-28 19:22:20|27.69|25.77|27.36|25.44|27.69|25.77|27.36|25.44|0
1646076150000|2022-02-28 19:22:30|27.77|25.85|27.77|25.85|27.77|25.85|27.69|25.77|0
1646076160000|2022-02-28 19:22:40|27.74|25.82|27.77|25.85|27.77|25.85|27.58|25.66|0
1646076170000|2022-02-28 19:22:50|27.8|25.88|27.74|25.82|27.82|25.9|27.74|25.82|0
1646076180000|2022-02-28 19:23:00|27.71|25.79|27.2|25.28|27.8|25.88|27.2|25.28|0
1646076190000|2022-02-28 19:23:10|27.09|25.17|27.36|25.44|27.36|25.44|27.09|25.17|0
1646076200000|2022-02-28 19:23:20|27.25|25.33|26.98|25.06|27.25|25.33|26.93|25.01|0
1646076210000|2022-02-28 19:23:30|26.77|24.85|26.32|24.4|26.77|24.85|26.32|24.4|0
1646076220000|2022-02-28 19:23:40|26.48|24.56|26.29|24.37|26.5|24.58|26.29|24.37|0
1646076230000|2022-02-28 19:23:50|26.08|24.16|26.56|24.64|26.56|24.64|26.03|24.11|0
1646076240000|2022-02-28 19:24:00|26.61|24.69|26.58|24.66|26.72|24.8|26.5|24.58|0
1646076250000|2022-02-28 19:24:10|26.48|24.56|26.24|24.32|26.48|24.56|25.88|23.96|0
1646076260000|2022-02-28 19:24:20|26.35|24.43|26.21|24.29|26.35|24.43|26.21|24.29|0
1646076270000|2022-02-28 19:24:30|26.19|24.27|26.35|24.43|26.35|24.43|26.19|24.27|0
1646076280000|2022-02-28 19:24:40|26.29|24.37|26.29|24.37|26.4|24.48|26.29|24.37|0
1646076290000|2022-02-28 19:24:50|26.16|24.24|25.82|23.9|26.16|24.24|25.82|23.9|0
1646076300000|2022-02-28 19:25:00|25.98|24.06|26.14|24.22|26.27|24.35|25.98|24.06|0
1646076310000|2022-02-28 19:25:10|25.98|24.06|26.14|24.22|26.19|24.27|25.98|24.06|0
1646076320000|2022-02-28 19:25:20|26.24|24.32|26.34|24.42|26.42|24.5|26.24|24.32|0
1646076330000|2022-02-28 19:25:30|26.42|24.5|26.45|24.53|26.45|24.53|26.4|24.48|0
1646076340000|2022-02-28 19:25:40|26.74|24.82|26.5|24.58|26.74|24.82|26.42|24.5|0
1646076350000|2022-02-28 19:25:50|26.29|24.37|26.71|24.79|26.71|24.79|26.29|24.37|0
1646076360000|2022-02-28 19:26:00|26.74|24.82|26.87|24.95|27.14|25.22|26.74|24.82|0
1646076370000|2022-02-28 19:26:10|26.98|25.06|26.87|24.95|26.98|25.06|26.77|24.85|0
1646076380000|2022-02-28 19:26:20|26.98|25.06|27.27|25.35|27.3|25.38|26.98|25.06|0
1646076390000|2022-02-28 19:26:30|27.25|25.33|27.27|25.35|27.27|25.35|27.14|25.22|0
1646076400000|2022-02-28 19:26:40|27.3|25.38|27.19|25.27|27.3|25.38|27.14|25.22|0
1646076410000|2022-02-28 19:26:50|26.93|25.01|26.66|24.74|26.93|25.01|26.66|24.74|0
1646076420000|2022-02-28 19:27:00|26.93|25.01|26.29|24.37|26.93|25.01|26.29|24.37|0
1646076430000|2022-02-28 19:27:10|26.34|24.42|26.08|24.16|26.34|24.42|26.08|24.16|0
1646076440000|2022-02-28 19:27:20|26.03|24.11|25.92|24|26.03|24.11|25.85|23.93|0
1646076450000|2022-02-28 19:27:30|26.03|24.11|26.34|24.42|26.34|24.42|26.03|24.11|0
1646076460000|2022-02-28 19:27:40|26.29|24.37|26.39|24.47|26.55|24.63|26.29|24.37|0
1646076470000|2022-02-28 19:27:50|26.29|24.37|26.18|24.26|26.39|24.47|26.18|24.26|0
1646076480000|2022-02-28 19:28:00|26.21|24.29|26.39|24.47|26.45|24.53|26.21|24.29|0
1646076490000|2022-02-28 19:28:10|26.29|24.37|26.31|24.39|26.45|24.53|26.24|24.32|0
1646076500000|2022-02-28 19:28:20|26.13|24.21|26.24|24.32|26.29|24.37|26.13|24.21|0
1646076510000|2022-02-28 19:28:30|26.03|24.11|26.13|24.21|26.13|24.21|26.03|24.11|0
1646076520000|2022-02-28 19:28:40|26.08|24.16|26.16|24.24|26.16|24.24|26.08|24.16|0
1646076530000|2022-02-28 19:28:50|26.13|24.21|26.08|24.16|26.18|24.26|26.03|24.11|0
1646076540000|2022-02-28 19:29:00|26.1|24.18|26.5|24.58|26.5|24.58|26|24.08|0
1646076550000|2022-02-28 19:29:10|26.66|24.74|26.82|24.9|26.84|24.92|26.66|24.74|0
1646076560000|2022-02-28 19:29:20|26.84|24.92|26.84|24.92|27.14|25.22|26.84|24.92|0
1646076570000|2022-02-28 19:29:30|26.98|25.06|26.76|24.84|26.98|25.06|26.76|24.84|0
1646076580000|2022-02-28 19:29:40|26.47|24.55|26.29|24.37|26.5|24.58|26.29|24.37|0
1646076590000|2022-02-28 19:29:50|26.39|24.47|26.44|24.52|26.44|24.52|26.39|24.47|0
1646076600000|2022-02-28 19:30:00|26.5|24.58|26.5|24.58|26.5|24.58|26.5|24.58|0
1646076610000|2022-02-28 19:30:10|26.63|24.71|26.23|24.31|26.63|24.71|26.23|24.31|0
1646076620000|2022-02-28 19:30:20|26.08|24.16|25.92|24|26.08|24.16|25.92|24|0
1646076630000|2022-02-28 19:30:30|25.89|23.97|26.26|24.34|26.26|24.34|25.84|23.92|0
1646076640000|2022-02-28 19:30:40|26.31|24.39|26.39|24.47|26.39|24.47|26.29|24.37|0
1646076650000|2022-02-28 19:30:50|26.47|24.55|26.02|24.1|26.47|24.55|26.02|24.1|0
1646076660000|2022-02-28 19:31:00|26.23|24.31|26.39|24.47|26.39|24.47|26.23|24.31|0
1646076670000|2022-02-28 19:31:10|26.57|24.65|26.42|24.5|26.57|24.65|26.31|24.39|0
1646076680000|2022-02-28 19:31:20|26.44|24.52|26.57|24.65|26.68|24.76|26.44|24.52|0
1646076690000|2022-02-28 19:31:30|26.65|24.73|26.71|24.79|26.84|24.92|26.65|24.73|0
1646076700000|2022-02-28 19:31:40|26.6|24.68|26.71|24.79|26.71|24.79|26.6|24.68|0
1646076710000|2022-02-28 19:31:50|26.87|24.95|26.87|24.95|26.92|25|26.87|24.95|0
1646076720000|2022-02-28 19:32:00|27.24|25.32|26.39|24.47|27.24|25.32|26.39|24.47|0
1646076730000|2022-02-28 19:32:10|26.34|24.42|26.23|24.31|26.34|24.42|25.97|24.05|0
1646076740000|2022-02-28 19:32:20|26.31|24.39|25.89|23.97|26.31|24.39|25.89|23.97|0
1646076750000|2022-02-28 19:32:30|25.66|23.74|25.71|23.79|25.71|23.79|25.66|23.74|0
1646076760000|2022-02-28 19:32:40|25.58|23.66|25.66|23.74|25.66|23.74|25.56|23.64|0
1646076770000|2022-02-28 19:32:50|25.87|23.95|26.07|24.15|26.07|24.15|25.87|23.95|0
1646076780000|2022-02-28 19:33:00|26.28|24.36|26.07|24.15|26.28|24.36|26.07|24.15|0
1646076790000|2022-02-28 19:33:10|26.34|24.42|26.6|24.68|26.6|24.68|26.34|24.42|0
1646076800000|2022-02-28 19:33:20|26.55|24.63|26.49|24.57|26.6|24.68|26.47|24.55|0
1646076810000|2022-02-28 19:33:30|26.62|24.7|26.92|25|26.92|25|26.62|24.7|0
1646076820000|2022-02-28 19:33:40|26.65|24.73|26.41|24.49|26.7|24.78|26.41|24.49|0
1646076830000|2022-02-28 19:33:50|26.28|24.36|26.28|24.36|26.28|24.36|26.18|24.26|0
1646076840000|2022-02-28 19:34:00|26.36|24.44|26.46|24.54|26.52|24.6|26.36|24.44|0
1646076850000|2022-02-28 19:34:10|26.52|24.6|26.28|24.36|26.54|24.62|26.25|24.33|0
1646076860000|2022-02-28 19:34:20|26.44|24.52|26.46|24.54|26.46|24.54|26.41|24.49|0
1646076870000|2022-02-28 19:34:30|26.65|24.73|26.39|24.47|26.65|24.73|26.39|24.47|0
1646076880000|2022-02-28 19:34:40|26.41|24.49|26.36|24.44|26.44|24.52|26.18|24.26|0
1646076890000|2022-02-28 19:34:50|26.23|24.31|26.33|24.41|26.33|24.41|26.23|24.31|0
1646076900000|2022-02-28 19:35:00|26.28|24.36|26.49|24.57|26.54|24.62|26.28|24.36|0
1646076910000|2022-02-28 19:35:10|26.39|24.47|26.65|24.73|26.65|24.73|26.39|24.47|0
1646076920000|2022-02-28 19:35:20|26.62|24.7|26.36|24.44|26.62|24.7|26.36|24.44|0
1646076930000|2022-02-28 19:35:30|26.44|24.52|27.08|25.16|27.08|25.16|26.33|24.41|0
1646076940000|2022-02-28 19:35:40|26.92|25|26.86|24.94|26.92|25|26.86|24.94|0
1646076950000|2022-02-28 19:35:50|26.94|25.02|26.86|24.94|26.94|25.02|26.78|24.86|0
1646076960000|2022-02-28 19:36:00|26.83|24.91|26.86|24.94|26.86|24.94|26.65|24.73|0
1646076970000|2022-02-28 19:36:10|27.13|25.21|27.4|25.48|27.4|25.48|27.13|25.21|0
1646076980000|2022-02-28 19:36:20|27.67|25.75|27.29|25.37|27.67|25.75|27.29|25.37|0
1646076990000|2022-02-28 19:36:30|27.4|25.48|27.34|25.42|27.56|25.64|27.34|25.42|0
1646077000000|2022-02-28 19:36:40|27.42|25.5|27.18|25.26|27.42|25.5|27.15|25.23|0
1646077010000|2022-02-28 19:36:50|27.34|25.42|27.34|25.42|27.51|25.59|27.34|25.42|0
1646077020000|2022-02-28 19:37:00|27.29|25.37|27.78|25.86|27.78|25.86|27.29|25.37|0
1646077030000|2022-02-28 19:37:10|28.05|26.13|27.89|25.97|28.28|26.36|27.89|25.97|0
1646077040000|2022-02-28 19:37:20|27.83|25.91|27.4|25.48|27.83|25.91|27.4|25.48|0
1646077050000|2022-02-28 19:37:30|27.34|25.42|27.34|25.42|27.51|25.59|27.34|25.42|0
1646077060000|2022-02-28 19:37:40|27.29|25.37|27.07|25.15|27.29|25.37|27.07|25.15|0
1646077070000|2022-02-28 19:37:50|27.18|25.26|27.02|25.1|27.18|25.26|27.02|25.1|0
1646077080000|2022-02-28 19:38:00|27.18|25.26|27.13|25.21|27.18|25.26|27.02|25.1|0
1646077090000|2022-02-28 19:38:10|27.15|25.23|27.02|25.1|27.15|25.23|26.99|25.07|0
1646077100000|2022-02-28 19:38:20|26.94|25.02|26.97|25.05|26.97|25.05|26.91|24.99|0
1646077110000|2022-02-28 19:38:30|27.07|25.15|27.15|25.23|27.18|25.26|27.07|25.15|0
1646077120000|2022-02-28 19:38:40|26.96|25.04|26.86|24.94|26.96|25.04|26.86|24.94|0
1646077130000|2022-02-28 19:38:50|26.83|24.91|26.96|25.04|26.96|25.04|26.83|24.91|0
1646077140000|2022-02-28 19:39:00|26.75|24.83|26.51|24.59|26.86|24.94|26.51|24.59|0
1646077150000|2022-02-28 19:39:10|26.35|24.43|26.17|24.25|26.35|24.43|26.01|24.09|0
1646077160000|2022-02-28 19:39:20|26.28|24.36|26.27|24.35|26.41|24.49|26.2|24.28|0
1646077170000|2022-02-28 19:39:30|26.41|24.49|26.49|24.57|26.49|24.57|26.41|24.49|0
1646077180000|2022-02-28 19:39:40|26.54|24.62|26.38|24.46|26.54|24.62|26.38|24.46|0
1646077190000|2022-02-28 19:39:50|26.27|24.35|26.46|24.54|26.46|24.54|26.27|24.35|0
1646077200000|2022-02-28 19:40:00|26.3|24.38|26.8|24.88|26.86|24.94|26.3|24.38|0
1646077210000|2022-02-28 19:40:10|26.94|25.02|26.48|24.56|26.94|25.02|26.48|24.56|0
1646077220000|2022-02-28 19:40:20|26.54|24.62|26.91|24.99|26.91|24.99|26.54|24.62|0
1646077230000|2022-02-28 19:40:30|26.75|24.83|26.46|24.54|26.77|24.85|26.46|24.54|0
1646077240000|2022-02-28 19:40:40|26.4|24.48|26.22|24.3|26.4|24.48|26.22|24.3|0
1646077250000|2022-02-28 19:40:50|26.4|24.48|26.43|24.51|26.46|24.54|26.4|24.48|0
1646077260000|2022-02-28 19:41:00|26.67|24.75|26.72|24.8|26.8|24.88|26.64|24.72|0
1646077270000|2022-02-28 19:41:10|26.8|24.88|26.85|24.93|26.85|24.93|26.8|24.88|0
1646077280000|2022-02-28 19:41:20|26.96|25.04|27.28|25.36|27.39|25.47|26.91|24.99|0
1646077290000|2022-02-28 19:41:30|27.31|25.39|27.12|25.2|27.31|25.39|27.12|25.2|0
1646077300000|2022-02-28 19:41:40|26.99|25.07|26.83|24.91|26.99|25.07|26.75|24.83|0
1646077310000|2022-02-28 19:41:50|26.8|24.88|27.01|25.09|27.07|25.15|26.8|24.88|0
1646077320000|2022-02-28 19:42:00|27.39|25.47|27.28|25.36|27.39|25.47|27.28|25.36|0
1646077330000|2022-02-28 19:42:10|27.23|25.31|27.34|25.42|27.45|25.53|27.23|25.31|0
1646077340000|2022-02-28 19:42:20|27.45|25.53|27.61|25.69|27.61|25.69|27.42|25.5|0
1646077350000|2022-02-28 19:42:30|27.5|25.58|27.61|25.69|27.61|25.69|27.5|25.58|0
1646077360000|2022-02-28 19:42:40|27.5|25.58|27.55|25.63|27.55|25.63|27.34|25.42|0
1646077370000|2022-02-28 19:42:50|27.53|25.61|28.16|26.24|28.16|26.24|27.5|25.58|0
1646077380000|2022-02-28 19:43:00|28.24|26.32|28.83|26.91|28.83|26.91|28.24|26.32|0
1646077390000|2022-02-28 19:43:10|29.05|27.13|29.05|27.13|29.05|27.13|28.88|26.96|0
1646077400000|2022-02-28 19:43:20|29|27.08|29.08|27.16|29.11|27.19|29|27.08|0
1646077410000|2022-02-28 19:43:30|29|27.08|29.17|27.25|29.28|27.36|29|27.08|0
1646077420000|2022-02-28 19:43:40|29.02|27.1|29.05|27.13|29.11|27.19|29.02|27.1|0
1646077430000|2022-02-28 19:43:50|28.85|26.93|28.83|26.91|28.85|26.93|28.77|26.85|0
1646077440000|2022-02-28 19:44:00|28.71|26.79|29.68|27.76|29.68|27.76|28.71|26.79|0
1646077450000|2022-02-28 19:44:10|29.8|27.88|30.32|28.4|30.32|28.4|29.8|27.88|0
1646077460000|2022-02-28 19:44:20|30.15|28.23|30.15|28.23|30.32|28.4|30.15|28.23|0
1646077470000|2022-02-28 19:44:30|30.09|28.17|30.09|28.17|30.09|28.17|30.03|28.11|0
1646077480000|2022-02-28 19:44:40|30.03|28.11|29.94|28.02|30.06|28.14|29.94|28.02|0
1646077490000|2022-02-28 19:44:50|29.97|28.05|29.77|27.85|29.97|28.05|29.77|27.85|0
1646077500000|2022-02-28 19:45:00|29.62|27.7|29.86|27.94|29.86|27.94|29.62|27.7|0
1646077510000|2022-02-28 19:45:10|29.97|28.05|29.74|27.82|29.97|28.05|29.74|27.82|0
1646077520000|2022-02-28 19:45:20|29.8|27.88|29.45|27.53|29.8|27.88|29.45|27.53|0
1646077530000|2022-02-28 19:45:30|29.68|27.76|29.54|27.62|29.68|27.76|29.54|27.62|0
1646077540000|2022-02-28 19:45:40|29.48|27.56|29.51|27.59|29.54|27.62|29.48|27.56|0
1646077550000|2022-02-28 19:45:50|29.45|27.53|29.36|27.44|29.45|27.53|29.34|27.42|0
1646077560000|2022-02-28 19:46:00|29.34|27.42|29.48|27.56|29.48|27.56|29.34|27.42|0
1646077570000|2022-02-28 19:46:10|29.62|27.7|29.51|27.59|29.62|27.7|29.51|27.59|0
1646077580000|2022-02-28 19:46:20|29.39|27.47|29.56|27.64|29.68|27.76|29.39|27.47|0
1646077590000|2022-02-28 19:46:30|29.71|27.79|29.62|27.7|29.8|27.88|29.62|27.7|0
1646077600000|2022-02-28 19:46:40|29.45|27.53|29.13|27.21|29.45|27.53|29.13|27.21|0
1646077610000|2022-02-28 19:46:50|29.28|27.36|29.25|27.33|29.39|27.47|29.22|27.3|0
1646077620000|2022-02-28 19:47:00|29.33|27.41|29.11|27.19|29.51|27.59|29.11|27.19|0
1646077630000|2022-02-28 19:47:10|29.16|27.24|29.02|27.1|29.16|27.24|28.88|26.96|0
1646077640000|2022-02-28 19:47:20|28.94|27.02|29.05|27.13|29.05|27.13|28.94|27.02|0
1646077650000|2022-02-28 19:47:30|28.96|27.04|28.88|26.96|29.11|27.19|28.88|26.96|0
1646077660000|2022-02-28 19:47:40|28.99|27.07|29.02|27.1|29.05|27.13|28.99|27.07|0
1646077670000|2022-02-28 19:47:50|28.88|26.96|28.54|26.62|28.88|26.96|28.54|26.62|0
1646077680000|2022-02-28 19:48:00|28.62|26.7|28.82|26.9|28.82|26.9|28.62|26.7|0
1646077690000|2022-02-28 19:48:10|28.65|26.73|28.71|26.79|28.71|26.79|28.6|26.68|0
1646077700000|2022-02-28 19:48:20|28.57|26.65|28.54|26.62|28.74|26.82|28.54|26.62|0
1646077710000|2022-02-28 19:48:30|28.48|26.56|28.29|26.37|28.54|26.62|28.29|26.37|0
1646077720000|2022-02-28 19:48:40|28.32|26.4|28.18|26.26|28.32|26.4|28.18|26.26|0
1646077730000|2022-02-28 19:48:50|28.15|26.23|28.04|26.12|28.15|26.23|28.04|26.12|0
1646077740000|2022-02-28 19:49:00|28.07|26.15|28.15|26.23|28.15|26.23|28.04|26.12|0
1646077750000|2022-02-28 19:49:10|28.29|26.37|28.6|26.68|28.6|26.68|28.29|26.37|0
1646077760000|2022-02-28 19:49:20|28.57|26.65|28.82|26.9|28.82|26.9|28.54|26.62|0
1646077770000|2022-02-28 19:49:30|28.57|26.65|28.48|26.56|28.57|26.65|28.37|26.45|0
1646077780000|2022-02-28 19:49:40|28.65|26.73|28.45|26.53|28.65|26.73|28.45|26.53|0
1646077790000|2022-02-28 19:49:50|28.48|26.56|28.54|26.62|28.59|26.67|28.48|26.56|0
1646077800000|2022-02-28 19:50:00|28.88|26.96|28.82|26.9|28.96|27.04|28.82|26.9|0
1646077810000|2022-02-28 19:50:10|28.79|26.87|28.71|26.79|28.79|26.87|28.54|26.62|0
1646077820000|2022-02-28 19:50:20|28.88|26.96|29.24|27.32|29.24|27.32|28.88|26.96|0
1646077830000|2022-02-28 19:50:30|29.13|27.21|28.93|27.01|29.13|27.21|28.93|27.01|0
1646077840000|2022-02-28 19:50:40|28.76|26.84|28.82|26.9|28.82|26.9|28.76|26.84|0
1646077850000|2022-02-28 19:50:50|28.99|27.07|28.71|26.79|28.99|27.07|28.71|26.79|0
1646077860000|2022-02-28 19:51:00|28.65|26.73|28.76|26.84|28.82|26.9|28.65|26.73|0
1646077870000|2022-02-28 19:51:10|28.73|26.81|28.68|26.76|28.73|26.81|28.59|26.67|0
1646077880000|2022-02-28 19:51:20|28.48|26.56|28.54|26.62|28.65|26.73|28.48|26.56|0
1646077890000|2022-02-28 19:51:30|28.59|26.67|28.65|26.73|28.65|26.73|28.54|26.62|0
1646077900000|2022-02-28 19:51:40|28.48|26.56|28.42|26.5|28.48|26.56|28.42|26.5|0
1646077910000|2022-02-28 19:51:50|28.31|26.39|28.42|26.5|28.54|26.62|28.31|26.39|0
1646077920000|2022-02-28 19:52:00|28.31|26.39|28.82|26.9|28.82|26.9|28.31|26.39|0
1646077930000|2022-02-28 19:52:10|28.7|26.78|28.37|26.45|28.7|26.78|28.37|26.45|0
1646077940000|2022-02-28 19:52:20|28.54|26.62|28.48|26.56|28.54|26.62|28.31|26.39|0
1646077950000|2022-02-28 19:52:30|28.65|26.73|28.76|26.84|28.76|26.84|28.59|26.67|0
1646077960000|2022-02-28 19:52:40|28.7|26.78|28.76|26.84|28.76|26.84|28.67|26.75|0
1646077970000|2022-02-28 19:52:50|28.73|26.81|28.76|26.84|28.82|26.9|28.73|26.81|0
1646077980000|2022-02-28 19:53:00|28.99|27.07|29.1|27.18|29.1|27.18|28.99|27.07|0
1646077990000|2022-02-28 19:53:10|28.98|27.06|29.16|27.24|29.21|27.29|28.98|27.06|0
1646078000000|2022-02-28 19:53:20|29.21|27.29|29.33|27.41|29.33|27.41|29.21|27.29|0
1646078010000|2022-02-28 19:53:30|29.21|27.29|29.1|27.18|29.21|27.29|29.1|27.18|0
1646078020000|2022-02-28 19:53:40|28.87|26.95|28.93|27.01|28.93|27.01|28.81|26.89|0
1646078030000|2022-02-28 19:53:50|28.95|27.03|29.33|27.41|29.33|27.41|28.87|26.95|0
1646078040000|2022-02-28 19:54:00|29.38|27.46|29.38|27.46|29.5|27.58|29.33|27.41|0
1646078050000|2022-02-28 19:54:10|29.33|27.41|29.04|27.12|29.33|27.41|29.04|27.12|0
1646078060000|2022-02-28 19:54:20|28.98|27.06|29.15|27.23|29.15|27.23|28.93|27.01|0
1646078070000|2022-02-28 19:54:30|29.21|27.29|29.35|27.43|29.44|27.52|29.21|27.29|0
1646078080000|2022-02-28 19:54:40|29.32|27.4|29.27|27.35|29.38|27.46|29.27|27.35|0
1646078090000|2022-02-28 19:54:50|29.29|27.37|29.5|27.58|29.55|27.63|29.29|27.37|0
1646078100000|2022-02-28 19:55:00|29.32|27.4|29.32|27.4|29.32|27.4|29.15|27.23|0
1646078110000|2022-02-28 19:55:10|29.55|27.63|29.99|28.07|29.99|28.07|29.55|27.63|0
1646078120000|2022-02-28 19:55:20|29.96|28.04|29.61|27.69|29.96|28.04|29.61|27.69|0
1646078130000|2022-02-28 19:55:30|29.38|27.46|29.38|27.46|29.38|27.46|29.32|27.4|0
1646078140000|2022-02-28 19:55:40|29.55|27.63|29.9|27.98|29.9|27.98|29.55|27.63|0
1646078150000|2022-02-28 19:55:50|29.84|27.92|30.39|28.47|30.39|28.47|29.84|27.92|0
1646078160000|2022-02-28 19:56:00|30.37|28.45|30.31|28.39|30.6|28.68|30.31|28.39|0
1646078170000|2022-02-28 19:56:10|30.22|28.3|29.96|28.04|30.22|28.3|29.96|28.04|0
1646078180000|2022-02-28 19:56:20|29.98|28.06|30.13|28.21|30.13|28.21|29.9|27.98|0
1646078190000|2022-02-28 19:56:30|30.16|28.24|30.48|28.56|30.48|28.56|30.16|28.24|0
1646078200000|2022-02-28 19:56:40|30.37|28.45|30.54|28.62|30.6|28.68|30.37|28.45|0
1646078210000|2022-02-28 19:56:50|30.48|28.56|30.48|28.56|30.48|28.56|30.42|28.5|0
1646078220000|2022-02-28 19:57:00|30.6|28.68|30.22|28.3|30.6|28.68|30.22|28.3|0
1646078230000|2022-02-28 19:57:10|29.31|27.39|30.07|28.15|30.07|28.15|29.31|27.39|0
1646078240000|2022-02-28 19:57:20|29.95|28.03|30.07|28.15|30.07|28.15|29.89|27.97|0
1646078250000|2022-02-28 19:57:30|29.95|28.03|30.01|28.09|30.01|28.09|29.95|28.03|0
1646078260000|2022-02-28 19:57:40|29.95|28.03|30.19|28.27|30.25|28.33|29.95|28.03|0
1646078270000|2022-02-28 19:57:50|30.13|28.21|30.01|28.09|30.13|28.21|29.95|28.03|0
1646078280000|2022-02-28 19:58:00|30.19|28.27|30.13|28.21|30.19|28.27|30.13|28.21|0
1646078290000|2022-02-28 19:58:10|30.36|28.44|30.13|28.21|30.36|28.44|30.13|28.21|0
1646078300000|2022-02-28 19:58:20|29.89|27.97|29.95|28.03|29.95|28.03|29.83|27.91|0
1646078310000|2022-02-28 19:58:30|30.13|28.21|30.07|28.15|30.19|28.27|30.07|28.15|0
1646078320000|2022-02-28 19:58:40|29.95|28.03|30.01|28.09|30.01|28.09|29.95|28.03|0
1646078330000|2022-02-28 19:58:50|30.07|28.15|29.83|27.91|30.07|28.15|29.83|27.91|0
1646078340000|2022-02-28 19:59:00|29.95|28.03|30.01|28.09|30.19|28.27|29.95|28.03|0
1646078350000|2022-02-28 19:59:10|29.89|27.97|29.77|27.85|29.89|27.97|29.77|27.85|0
1646078360000|2022-02-28 19:59:20|29.66|27.74|29.72|27.8|29.74|27.82|29.66|27.74|0
1646078370000|2022-02-28 19:59:30|29.54|27.62|29.19|27.27|29.54|27.62|29.19|27.27|0
1646078380000|2022-02-28 19:59:40|29.14|27.22|29.31|27.39|29.31|27.39|29.14|27.22|0
1646078390000|2022-02-28 19:59:50|29.51|27.59|29.39|27.47|29.51|27.59|29.39|27.47|0
1646078400000|2022-02-28 20:00:00|29.25|27.33|29.02|27.1|29.42|27.5|29.02|27.1|0
1646078410000|2022-02-28 20:00:10|28.96|27.04|29.19|27.27|29.19|27.27|28.96|27.04|0
1646078420000|2022-02-28 20:00:20|29.28|27.36|29.48|27.56|29.48|27.56|29.28|27.36|0
1646078430000|2022-02-28 20:00:30|29.19|27.27|28.96|27.04|29.19|27.27|28.96|27.04|0
1646078440000|2022-02-28 20:00:40|28.74|26.82|28.74|26.82|28.74|26.82|28.51|26.59|0
1646078450000|2022-02-28 20:00:50|28.85|26.93|28.57|26.65|28.85|26.93|28.57|26.65|0
1646078460000|2022-02-28 20:01:00|28.68|26.76|28.91|26.99|28.91|26.99|28.68|26.76|0
1646078470000|2022-02-28 20:01:10|28.62|26.7|28.74|26.82|28.74|26.82|28.62|26.7|0
1646078480000|2022-02-28 20:01:20|28.79|26.87|28.91|26.99|28.91|26.99|28.79|26.87|0
1646078490000|2022-02-28 20:01:30|29.25|27.33|29.54|27.62|29.65|27.73|29.25|27.33|0
1646078500000|2022-02-28 20:01:40|29.65|27.73|29.36|27.44|29.65|27.73|29.36|27.44|0
1646078510000|2022-02-28 20:01:50|29.31|27.39|29.19|27.27|29.31|27.39|29.02|27.1|0
1646078520000|2022-02-28 20:02:00|29.25|27.33|29.08|27.16|29.25|27.33|29.08|27.16|0
1646078530000|2022-02-28 20:02:10|29.05|27.13|29.48|27.56|29.48|27.56|29.05|27.13|0
1646078540000|2022-02-28 20:02:20|29.51|27.59|29.08|27.16|29.51|27.59|29.08|27.16|0
1646078550000|2022-02-28 20:02:30|29.13|27.21|29.22|27.3|29.22|27.3|29.13|27.21|0
1646078560000|2022-02-28 20:02:40|29.19|27.27|29.02|27.1|29.19|27.27|29.02|27.1|0
1646078570000|2022-02-28 20:02:50|28.9|26.98|28.79|26.87|28.9|26.98|28.79|26.87|0
1646078580000|2022-02-28 20:03:00|28.87|26.95|28.96|27.04|28.96|27.04|28.76|26.84|0
1646078590000|2022-02-28 20:03:10|29.05|27.13|29.13|27.21|29.13|27.21|28.96|27.04|0
1646078600000|2022-02-28 20:03:20|28.9|26.98|29.04|27.12|29.04|27.12|28.85|26.93|0
1646078610000|2022-02-28 20:03:30|29.02|27.1|29.02|27.1|29.07|27.15|28.96|27.04|0
1646078620000|2022-02-28 20:03:40|28.9|26.98|29.16|27.24|29.16|27.24|28.9|26.98|0
1646078630000|2022-02-28 20:03:50|29.25|27.33|29.13|27.21|29.25|27.33|29.04|27.12|0
1646078640000|2022-02-28 20:04:00|29.16|27.24|29.42|27.5|29.48|27.56|29.16|27.24|0
1646078650000|2022-02-28 20:04:10|29.36|27.44|29.42|27.5|29.42|27.5|29.36|27.44|0
1646078660000|2022-02-28 20:04:20|29.45|27.53|29.53|27.61|29.65|27.73|29.45|27.53|0
1646078670000|2022-02-28 20:04:30|29.42|27.5|29.36|27.44|29.42|27.5|29.3|27.38|0
1646078680000|2022-02-28 20:04:40|29.42|27.5|29.02|27.1|29.42|27.5|29.02|27.1|0
1646078690000|2022-02-28 20:04:50|29.13|27.21|28.79|26.87|29.13|27.21|28.79|26.87|0
1646078700000|2022-02-28 20:05:00|28.73|26.81|28.93|27.01|28.93|27.01|28.64|26.72|0
1646078710000|2022-02-28 20:05:10|28.67|26.75|28.22|26.3|28.67|26.75|28.22|26.3|0
1646078720000|2022-02-28 20:05:20|28.17|26.25|28.11|26.19|28.22|26.3|28.11|26.19|0
1646078730000|2022-02-28 20:05:30|28.22|26.3|27.89|25.97|28.22|26.3|27.89|25.97|0
1646078740000|2022-02-28 20:05:40|27.78|25.86|27.61|25.69|27.78|25.86|27.61|25.69|0
1646078750000|2022-02-28 20:05:50|27.39|25.47|27.5|25.58|27.5|25.58|27.39|25.47|0
1646078760000|2022-02-28 20:06:00|27.56|25.64|27.5|25.58|27.67|25.75|27.5|25.58|0
1646078770000|2022-02-28 20:06:10|27.45|25.53|27.14|25.22|27.5|25.58|27.14|25.22|0
1646078780000|2022-02-28 20:06:20|27.06|25.14|26.79|24.87|27.06|25.14|26.79|24.87|0
1646078790000|2022-02-28 20:06:30|26.77|24.85|26.74|24.82|26.82|24.9|26.74|24.82|0
1646078800000|2022-02-28 20:06:40|26.58|24.66|26.9|24.98|26.9|24.98|26.58|24.66|0
1646078810000|2022-02-28 20:06:50|26.79|24.87|27.01|25.09|27.12|25.2|26.79|24.87|0
1646078820000|2022-02-28 20:07:00|27.12|25.2|27.01|25.09|27.12|25.2|26.9|24.98|0
1646078830000|2022-02-28 20:07:10|26.9|24.98|26.85|24.93|26.95|25.03|26.85|24.93|0
1646078840000|2022-02-28 20:07:20|26.79|24.87|27.23|25.31|27.23|25.31|26.79|24.87|0
1646078850000|2022-02-28 20:07:30|27.33|25.41|27.66|25.74|27.66|25.74|27.33|25.41|0
1646078860000|2022-02-28 20:07:40|27.5|25.58|27.33|25.41|27.5|25.58|27.33|25.41|0
1646078870000|2022-02-28 20:07:50|27.44|25.52|27.5|25.58|27.55|25.63|27.41|25.49|0
1646078880000|2022-02-28 20:08:00|27.55|25.63|27.88|25.96|27.88|25.96|27.55|25.63|0
1646078890000|2022-02-28 20:08:10|27.77|25.85|27.66|25.74|27.88|25.96|27.66|25.74|0
1646078900000|2022-02-28 20:08:20|27.63|25.71|28.3|26.38|28.3|26.38|27.63|25.71|0
1646078910000|2022-02-28 20:08:30|28.27|26.35|28.27|26.35|28.33|26.41|28.25|26.33|0
1646078920000|2022-02-28 20:08:40|28.22|26.3|28.16|26.24|28.22|26.3|28.11|26.19|0
1646078930000|2022-02-28 20:08:50|28.33|26.41|28.22|26.3|28.33|26.41|28.22|26.3|0
1646078940000|2022-02-28 20:09:00|28.33|26.41|28.36|26.44|28.61|26.69|28.33|26.41|0
1646078950000|2022-02-28 20:09:10|28.3|26.38|28.44|26.52|28.53|26.61|28.3|26.38|0
1646078960000|2022-02-28 20:09:20|28.5|26.58|29.07|27.15|29.07|27.15|28.5|26.58|0
1646078970000|2022-02-28 20:09:30|29.3|27.38|29.12|27.2|29.35|27.43|29.12|27.2|0
1646078980000|2022-02-28 20:09:40|29.07|27.15|29.18|27.26|29.18|27.26|29.07|27.15|0
1646078990000|2022-02-28 20:09:50|29.09|27.17|28.98|27.06|29.09|27.17|28.98|27.06|0
1646079000000|2022-02-28 20:10:00|28.84|26.92|28.95|27.03|28.95|27.03|28.78|26.86|0
1646079010000|2022-02-28 20:10:10|28.67|26.75|28.44|26.52|28.67|26.75|28.44|26.52|0
1646079020000|2022-02-28 20:10:20|28.16|26.24|28.05|26.13|28.16|26.24|27.88|25.96|0
1646079030000|2022-02-28 20:10:30|27.94|26.02|28.22|26.3|28.22|26.3|27.94|26.02|0
1646079040000|2022-02-28 20:10:40|28.27|26.35|28.22|26.3|28.27|26.35|28.1|26.18|0
1646079050000|2022-02-28 20:10:50|28.27|26.35|28.22|26.3|28.27|26.35|28.1|26.18|0
1646079060000|2022-02-28 20:11:00|28.27|26.35|28.1|26.18|28.27|26.35|28.1|26.18|0
1646079070000|2022-02-28 20:11:10|28.67|26.75|28.67|26.75|28.67|26.75|28.5|26.58|0
1646079080000|2022-02-28 20:11:20|28.61|26.69|28.55|26.63|28.67|26.75|28.55|26.63|0
1646079090000|2022-02-28 20:11:30|28.52|26.6|28.84|26.92|28.84|26.92|28.5|26.58|0
1646079100000|2022-02-28 20:11:40|28.72|26.8|28.95|27.03|28.95|27.03|28.72|26.8|0
1646079110000|2022-02-28 20:11:50|28.66|26.74|28.27|26.35|28.66|26.74|28.27|26.35|0
1646079120000|2022-02-28 20:12:00|28.38|26.46|27.99|26.07|28.38|26.46|27.99|26.07|0
1646079130000|2022-02-28 20:12:10|27.88|25.96|27.79|25.87|27.88|25.96|27.77|25.85|0
1646079140000|2022-02-28 20:12:20|27.82|25.9|27.33|25.41|27.88|25.96|27.33|25.41|0
1646079150000|2022-02-28 20:12:30|27.27|25.35|27.33|25.41|27.33|25.41|27.27|25.35|0
1646079160000|2022-02-28 20:12:40|27.06|25.14|26.95|25.03|27.06|25.14|26.95|25.03|0
1646079170000|2022-02-28 20:12:50|27.06|25.14|27.14|25.22|27.16|25.24|27.06|25.14|0
1646079180000|2022-02-28 20:13:00|27.11|25.19|27.6|25.68|27.6|25.68|27.11|25.19|0
1646079190000|2022-02-28 20:13:10|27.49|25.57|27.6|25.68|27.6|25.68|27.49|25.57|0
1646079200000|2022-02-28 20:13:20|27.55|25.63|27.6|25.68|27.6|25.68|27.55|25.63|0
1646079210000|2022-02-28 20:13:30|27.44|25.52|27.57|25.65|27.66|25.74|27.44|25.52|0
1646079220000|2022-02-28 20:13:40|27.66|25.74|27.49|25.57|27.66|25.74|27.49|25.57|0
1646079230000|2022-02-28 20:13:50|27.6|25.68|27.6|25.68|27.71|25.79|27.6|25.68|0
1646079240000|2022-02-28 20:14:00|27.82|25.9|27.93|26.01|27.93|26.01|27.71|25.79|0
1646079250000|2022-02-28 20:14:10|27.99|26.07|27.66|25.74|27.99|26.07|27.6|25.68|0
1646079260000|2022-02-28 20:14:20|27.49|25.57|27.57|25.65|27.6|25.68|27.49|25.57|0
1646079270000|2022-02-28 20:14:30|27.65|25.73|27.82|25.9|27.82|25.9|27.65|25.73|0
1646079280000|2022-02-28 20:14:40|27.65|25.73|27.6|25.68|27.68|25.76|27.6|25.68|0
1646079290000|2022-02-28 20:14:50|27.65|25.73|27.6|25.68|27.65|25.73|27.6|25.68|0
1646079300000|2022-02-28 20:15:00|28.1|26.18|28.04|26.12|28.1|26.18|28.04|26.12|0
1646079310000|2022-02-28 20:15:10|27.99|26.07|28.04|26.12|28.21|26.29|27.99|26.07|0
1646079320000|2022-02-28 20:15:20|27.82|25.9|27.87|25.95|27.93|26.01|27.71|25.79|0
1646079330000|2022-02-28 20:15:30|28.04|26.12|28.04|26.12|28.04|26.12|27.93|26.01|0
1646079340000|2022-02-28 20:15:40|28.1|26.18|27.49|25.57|28.1|26.18|27.49|25.57|0
1646079350000|2022-02-28 20:15:50|27.54|25.62|27.54|25.62|27.57|25.65|27.38|25.46|0
1646079360000|2022-02-28 20:16:00|27.85|25.93|27.85|25.93|27.99|26.07|27.82|25.9|0
1646079370000|2022-02-28 20:16:10|27.65|25.73|27.49|25.57|27.65|25.73|27.49|25.57|0
1646079380000|2022-02-28 20:16:20|27.6|25.68|27.73|25.81|27.76|25.84|27.6|25.68|0
1646079390000|2022-02-28 20:16:30|27.76|25.84|27.96|26.04|28.04|26.12|27.76|25.84|0
1646079400000|2022-02-28 20:16:40|27.98|26.06|27.96|26.04|27.98|26.06|27.96|26.04|0
1646079410000|2022-02-28 20:16:50|28.04|26.12|27.98|26.06|28.04|26.12|27.93|26.01|0
1646079420000|2022-02-28 20:17:00|27.93|26.01|28.15|26.23|28.15|26.23|27.87|25.95|0
1646079430000|2022-02-28 20:17:10|28.1|26.18|28.89|26.97|29|27.08|28.1|26.18|0
1646079440000|2022-02-28 20:17:20|28.6|26.68|28.77|26.85|28.77|26.85|28.6|26.68|0
1646079450000|2022-02-28 20:17:30|29|27.08|29.29|27.37|29.29|27.37|29|27.08|0
1646079460000|2022-02-28 20:17:40|29.11|27.19|28.88|26.96|29.11|27.19|28.88|26.96|0
1646079470000|2022-02-28 20:17:50|28.94|27.02|28.71|26.79|28.94|27.02|28.71|26.79|0
1646079480000|2022-02-28 20:18:00|28.83|26.91|28.88|26.96|28.88|26.96|28.63|26.71|0
1646079490000|2022-02-28 20:18:10|28.71|26.79|28.66|26.74|28.83|26.91|28.66|26.74|0
1646079500000|2022-02-28 20:18:20|29.06|27.14|29.4|27.48|29.43|27.51|29.06|27.14|0
1646079510000|2022-02-28 20:18:30|29.75|27.83|29.69|27.77|29.87|27.95|29.54|27.62|0
1646079520000|2022-02-28 20:18:40|29.52|27.6|29.17|27.25|29.52|27.6|29.17|27.25|0
1646079530000|2022-02-28 20:18:50|29.11|27.19|29.17|27.25|29.17|27.25|29.06|27.14|0
1646079540000|2022-02-28 20:19:00|29.25|27.33|29.52|27.6|29.57|27.65|29.25|27.33|0
1646079550000|2022-02-28 20:19:10|29.63|27.71|29.52|27.6|29.63|27.71|29.52|27.6|0
1646079560000|2022-02-28 20:19:20|29.57|27.65|29.6|27.68|29.6|27.68|29.57|27.65|0
1646079570000|2022-02-28 20:19:30|29.66|27.74|29.57|27.65|29.66|27.74|29.57|27.65|0
1646079580000|2022-02-28 20:19:40|29.43|27.51|29.28|27.36|29.43|27.51|29.28|27.36|0
1646079590000|2022-02-28 20:19:50|29.4|27.48|29.17|27.25|29.4|27.48|29.17|27.25|0
1646079600000|2022-02-28 20:20:00|29.23|27.31|29.46|27.54|29.46|27.54|29.17|27.25|0
1646079610000|2022-02-28 20:20:10|29.63|27.71|29.63|27.71|29.69|27.77|29.57|27.65|0
1646079620000|2022-02-28 20:20:20|29.81|27.89|30.34|28.42|30.34|28.42|29.81|27.89|0
1646079630000|2022-02-28 20:20:30|30.16|28.24|30.63|28.71|30.63|28.71|30.13|28.21|0
1646079640000|2022-02-28 20:20:40|30.57|28.65|31.05|29.13|31.05|29.13|30.57|28.65|0
1646079650000|2022-02-28 20:20:50|30.99|29.07|29.51|27.59|31.05|29.13|29.51|27.59|0
1646079660000|2022-02-28 20:21:00|29.45|27.53|29.51|27.59|29.51|27.59|29.33|27.41|0
1646079670000|2022-02-28 20:21:10|29.81|27.89|29.92|28|29.92|28|29.63|27.71|0
1646079680000|2022-02-28 20:21:20|31.63|29.71|31.87|29.95|31.87|29.95|31.63|29.71|0
1646079690000|2022-02-28 20:21:30|31.96|30.04|31.99|30.07|31.99|30.07|31.96|30.04|0
1646079700000|2022-02-28 20:21:40|31.84|29.92|31.93|30.01|32.05|30.13|31.84|29.92|0
1646079710000|2022-02-28 20:21:50|31.87|29.95|31.87|29.95|31.87|29.95|31.87|29.95|0
1646079720000|2022-02-28 20:22:00|31.93|30.01|32.18|30.26|32.18|30.26|31.93|30.01|0
1646079730000|2022-02-28 20:22:10|31.93|30.01|31.81|29.89|31.93|30.01|31.69|29.77|0
1646079740000|2022-02-28 20:22:20|31.87|29.95|31.99|30.07|32.18|30.26|31.87|29.95|0
1646079750000|2022-02-28 20:22:30|32.18|30.26|32.11|30.19|32.18|30.26|32.11|30.19|0
1646079760000|2022-02-28 20:22:40|32.36|30.44|32.36|30.44|32.42|30.5|32.36|30.44|0
1646079770000|2022-02-28 20:22:50|32.24|30.32|31.96|30.04|32.24|30.32|31.93|30.01|0
1646079780000|2022-02-28 20:23:00|31.99|30.07|28.95|27.03|31.99|30.07|28.95|27.03|0
1646079790000|2022-02-28 20:23:10|29.01|27.09|28.48|26.56|29.01|27.09|28.48|26.56|0
1646079800000|2022-02-28 20:23:20|28.36|26.44|28.13|26.21|28.36|26.44|28.07|26.15|0
1646079810000|2022-02-28 20:23:30|28.19|26.27|28.22|26.3|28.25|26.33|28.19|26.27|0
1646079820000|2022-02-28 20:23:40|28.19|26.27|29.77|27.85|29.77|27.85|28.19|26.27|0
1646079830000|2022-02-28 20:23:50|29.71|27.79|29.59|27.67|29.71|27.79|29.59|27.67|0
1646079840000|2022-02-28 20:24:00|30.13|28.21|29.77|27.85|30.19|28.27|29.77|27.85|0
1646079850000|2022-02-28 20:24:10|29.65|27.73|29.59|27.67|29.65|27.73|29.59|27.67|0
1646079860000|2022-02-28 20:24:20|29.56|27.64|29.71|27.79|29.71|27.79|29.56|27.64|0
1646079870000|2022-02-28 20:24:30|29.65|27.73|29.83|27.91|29.89|27.97|29.65|27.73|0
1646079880000|2022-02-28 20:24:40|29.89|27.97|30.1|28.18|30.1|28.18|29.89|27.97|0
1646079890000|2022-02-28 20:24:50|30.13|28.21|30.19|28.27|30.19|28.27|30.13|28.21|0
1646079900000|2022-02-28 20:25:00|30.13|28.21|29.53|27.61|30.13|28.21|29.53|27.61|0
1646079910000|2022-02-28 20:25:10|29.89|27.97|30.13|28.21|30.13|28.21|29.89|27.97|0
1646079920000|2022-02-28 20:25:20|30.01|28.09|29.92|28|30.19|28.27|29.92|28|0
1646079930000|2022-02-28 20:25:30|29.95|28.03|30.01|28.09|30.01|28.09|29.89|27.97|0
1646079940000|2022-02-28 20:25:40|29.71|27.79|30.07|28.15|30.07|28.15|29.71|27.79|0
1646079950000|2022-02-28 20:25:50|30.13|28.21|29.53|27.61|30.19|28.27|29.53|27.61|0
1646079960000|2022-02-28 20:26:00|29.3|27.38|29.42|27.5|29.42|27.5|29.24|27.32|0
1646079970000|2022-02-28 20:26:10|29.33|27.41|29.59|27.67|29.59|27.67|29.33|27.41|0
1646079980000|2022-02-28 20:26:20|29.62|27.7|29.65|27.73|29.71|27.79|29.62|27.7|0
1646079990000|2022-02-28 20:26:30|29.83|27.91|29.77|27.85|29.86|27.94|29.74|27.82|0
1646080000000|2022-02-28 20:26:40|29.71|27.79|29.89|27.97|29.89|27.97|29.71|27.79|0
1646080010000|2022-02-28 20:26:50|29.95|28.03|29.89|27.97|30.01|28.09|29.89|27.97|0
1646080020000|2022-02-28 20:27:00|29.65|27.73|29.71|27.79|29.8|27.88|29.65|27.73|0
1646080030000|2022-02-28 20:27:10|29.77|27.85|29.83|27.91|29.83|27.91|29.77|27.85|0
1646080040000|2022-02-28 20:27:20|29.77|27.85|29.83|27.91|29.83|27.91|29.77|27.85|0
1646080050000|2022-02-28 20:27:30|29.91|27.99|30.42|28.5|30.42|28.5|29.91|27.99|0
1646080060000|2022-02-28 20:27:40|30.3|28.38|30.12|28.2|30.3|28.38|30.12|28.2|0
1646080070000|2022-02-28 20:27:50|30.18|28.26|30.18|28.26|30.18|28.26|30.06|28.14|0
1646080080000|2022-02-28 20:28:00|30.3|28.38|30.66|28.74|30.72|28.8|30.3|28.38|0
1646080090000|2022-02-28 20:28:10|30.6|28.68|31.06|29.14|31.06|29.14|30.54|28.62|0
1646080100000|2022-02-28 20:28:20|31|29.08|30.91|28.99|31.03|29.11|30.91|28.99|0
1646080110000|2022-02-28 20:28:30|30.81|28.89|31.03|29.11|31.03|29.11|30.81|28.89|0
1646080120000|2022-02-28 20:28:40|30.97|29.05|30.97|29.05|31.09|29.17|30.97|29.05|0
1646080130000|2022-02-28 20:28:50|31.03|29.11|30.72|28.8|31.03|29.11|30.66|28.74|0
1646080140000|2022-02-28 20:29:00|30.78|28.86|29.94|28.02|30.78|28.86|29.94|28.02|0
1646080150000|2022-02-28 20:29:10|29.82|27.9|29.94|28.02|29.94|28.02|29.76|27.84|0
1646080160000|2022-02-28 20:29:20|29.82|27.9|30.12|28.2|30.12|28.2|29.82|27.9|0
1646080170000|2022-02-28 20:29:30|29.94|28.02|29.88|27.96|29.94|28.02|29.76|27.84|0
1646080180000|2022-02-28 20:29:40|30|28.08|30|28.08|30|28.08|29.88|27.96|0
1646080190000|2022-02-28 20:29:50|29.91|27.99|29.65|27.73|29.91|27.99|29.65|27.73|0
1646080200000|2022-02-28 20:30:00|29.53|27.61|28.97|27.05|29.53|27.61|28.94|27.02|0
1646080210000|2022-02-28 20:30:10|29.12|27.2|28.94|27.02|29.12|27.2|28.94|27.02|0
1646080220000|2022-02-28 20:30:20|29|27.08|28.94|27.02|29|27.08|28.77|26.85|0
1646080230000|2022-02-28 20:30:30|28.83|26.91|28.71|26.79|28.89|26.97|28.71|26.79|0
1646080240000|2022-02-28 20:30:40|28.77|26.85|28.8|26.88|28.86|26.94|28.77|26.85|0
1646080250000|2022-02-28 20:30:50|28.89|26.97|28.83|26.91|28.89|26.97|28.83|26.91|0
1646080260000|2022-02-28 20:31:00|28.25|26.33|28.2|26.28|28.25|26.33|28.2|26.28|0
1646080270000|2022-02-28 20:31:10|28.6|26.68|28.25|26.33|28.6|26.68|28.25|26.33|0
1646080280000|2022-02-28 20:31:20|28.22|26.3|28.37|26.45|28.37|26.45|28.22|26.3|0
1646080290000|2022-02-28 20:31:30|28.48|26.56|28.25|26.33|28.48|26.56|28.14|26.22|0
1646080300000|2022-02-28 20:31:40|28.14|26.22|28.08|26.16|28.14|26.22|28.08|26.16|0
1646080310000|2022-02-28 20:31:50|28.03|26.11|28.2|26.28|28.2|26.28|28.03|26.11|0
1646080320000|2022-02-28 20:32:00|28.37|26.45|28.65|26.73|28.65|26.73|28.37|26.45|0
1646080330000|2022-02-28 20:32:10|28.6|26.68|28.25|26.33|28.6|26.68|28.25|26.33|0
1646080340000|2022-02-28 20:32:20|28.08|26.16|28.14|26.22|28.14|26.22|27.97|26.05|0
1646080350000|2022-02-28 20:32:30|28.2|26.28|28.25|26.33|28.39|26.47|28.2|26.28|0
1646080360000|2022-02-28 20:32:40|28.14|26.22|28.08|26.16|28.14|26.22|27.86|25.94|0
1646080370000|2022-02-28 20:32:50|28.02|26.1|28.08|26.16|28.08|26.16|27.8|25.88|0
1646080380000|2022-02-28 20:33:00|28.02|26.1|27.74|25.82|28.02|26.1|27.74|25.82|0
1646080390000|2022-02-28 20:33:10|27.77|25.85|27.63|25.71|28.14|26.22|27.63|25.71|0
1646080400000|2022-02-28 20:33:20|27.46|25.54|27.52|25.6|27.52|25.6|27.46|25.54|0
1646080410000|2022-02-28 20:33:30|27.55|25.63|27.41|25.49|27.55|25.63|27.41|25.49|0
1646080420000|2022-02-28 20:33:40|27.35|25.43|27.35|25.43|27.46|25.54|27.35|25.43|0
1646080430000|2022-02-28 20:33:50|27.46|25.54|27.52|25.6|27.52|25.6|27.41|25.49|0
1646080440000|2022-02-28 20:34:00|27.13|25.21|27.02|25.1|27.24|25.32|27.02|25.1|0
1646080450000|2022-02-28 20:34:10|26.94|25.02|26.97|25.05|26.97|25.05|26.88|24.96|0
1646080460000|2022-02-28 20:34:20|26.86|24.94|26.97|25.05|26.99|25.07|26.8|24.88|0
1646080470000|2022-02-28 20:34:30|27.19|25.27|27.19|25.27|27.24|25.32|27.19|25.27|0
1646080480000|2022-02-28 20:34:40|27.07|25.15|26.8|24.88|27.07|25.15|26.8|24.88|0
1646080490000|2022-02-28 20:34:50|26.88|24.96|26.8|24.88|26.88|24.96|26.8|24.88|0
1646080500000|2022-02-28 20:35:00|26.86|24.94|26.58|24.66|26.86|24.94|26.47|24.55|0
1646080510000|2022-02-28 20:35:10|26.53|24.61|26.53|24.61|26.53|24.61|26.53|24.61|0
1646080520000|2022-02-28 20:35:20|26.26|24.34|26.28|24.36|26.47|24.55|26.26|24.34|0
1646080530000|2022-02-28 20:35:30|26.26|24.34|26.1|24.18|26.26|24.34|25.99|24.07|0
1646080540000|2022-02-28 20:35:40|26.04|24.12|26.04|24.12|26.1|24.18|25.88|23.96|0
1646080550000|2022-02-28 20:35:50|26.37|24.45|26.75|24.83|26.75|24.83|26.37|24.45|0
1646080560000|2022-02-28 20:36:00|26.64|24.72|26.96|25.04|26.96|25.04|26.64|24.72|0
1646080570000|2022-02-28 20:36:10|26.8|24.88|26.72|24.8|26.85|24.93|26.64|24.72|0
1646080580000|2022-02-28 20:36:20|26.69|24.77|26.58|24.66|26.69|24.77|26.58|24.66|0
1646080590000|2022-02-28 20:36:30|25.62|23.7|25.83|23.91|25.83|23.91|25.57|23.65|0
1646080600000|2022-02-28 20:36:40|25.99|24.07|25.62|23.7|26.15|24.23|25.62|23.7|0
1646080610000|2022-02-28 20:36:50|25.57|23.65|25.62|23.7|25.67|23.75|25.57|23.65|0
1646080620000|2022-02-28 20:37:00|25.54|23.62|25.41|23.49|25.57|23.65|25.41|23.49|0
1646080630000|2022-02-28 20:37:10|25.51|23.59|25.36|23.44|25.51|23.59|25.36|23.44|0
1646080640000|2022-02-28 20:37:20|25.57|23.65|25.8|23.88|25.8|23.88|25.57|23.65|0
1646080650000|2022-02-28 20:37:30|25.91|23.99|25.99|24.07|25.99|24.07|25.78|23.86|0
1646080660000|2022-02-28 20:37:40|25.94|24.02|25.88|23.96|25.94|24.02|25.88|23.96|0
1646080670000|2022-02-28 20:37:50|26.04|24.12|26.26|24.34|26.26|24.34|26.04|24.12|0
1646080680000|2022-02-28 20:38:00|26.2|24.28|26.04|24.12|26.26|24.34|26.04|24.12|0
1646080690000|2022-02-28 20:38:10|26.15|24.23|26.04|24.12|26.15|24.23|25.93|24.01|0
1646080700000|2022-02-28 20:38:20|28.85|26.93|28.69|26.77|28.85|26.93|28.69|26.77|0
1646080710000|2022-02-28 20:38:30|28.58|26.66|28.8|26.88|28.8|26.88|28.58|26.66|0
1646080720000|2022-02-28 20:38:40|27.16|25.24|27.27|25.35|27.32|25.4|27.16|25.24|0
1646080730000|2022-02-28 20:38:50|27.05|25.13|26.89|24.97|27.05|25.13|26.83|24.91|0
1646080740000|2022-02-28 20:39:00|26.94|25.02|26.62|24.7|26.94|25.02|26.51|24.59|0
1646080750000|2022-02-28 20:39:10|26.56|24.64|26.67|24.75|26.67|24.75|26.56|24.64|0
1646080760000|2022-02-28 20:39:20|26.62|24.7|26.62|24.7|26.73|24.81|26.59|24.67|0
1646080770000|2022-02-28 20:39:30|26.56|24.64|26.56|24.64|26.62|24.7|26.56|24.64|0
1646080780000|2022-02-28 20:39:40|26.72|24.8|26.99|25.07|26.99|25.07|26.72|24.8|0
1646080790000|2022-02-28 20:39:50|26.86|24.94|26.94|25.02|26.94|25.02|26.78|24.86|0
1646080800000|2022-02-28 20:40:00|26.89|24.97|27.98|26.06|27.98|26.06|26.89|24.97|0
1646080810000|2022-02-28 20:40:10|27.87|25.95|27.7|25.78|27.98|26.06|27.7|25.78|0
1646080820000|2022-02-28 20:40:20|27.81|25.89|28.09|26.17|28.09|26.17|27.81|25.89|0
1646080830000|2022-02-28 20:40:30|28.15|26.23|28.04|26.12|28.15|26.23|28.04|26.12|0
1646080840000|2022-02-28 20:40:40|27.92|26|27.92|26|27.95|26.03|27.92|26|0
1646080850000|2022-02-28 20:40:50|27.98|26.06|27.92|26|27.98|26.06|27.92|26|0
1646080860000|2022-02-28 20:41:00|28.03|26.11|28.82|26.9|28.82|26.9|28.03|26.11|0
1646080870000|2022-02-28 20:41:10|28.88|26.96|28.88|26.96|28.88|26.96|28.65|26.73|0
1646080880000|2022-02-28 20:41:20|28.94|27.02|29.4|27.48|29.4|27.48|28.94|27.02|0
1646080890000|2022-02-28 20:41:30|28.96|27.04|29.05|27.13|29.05|27.13|28.96|27.04|0
1646080900000|2022-02-28 20:41:40|29.28|27.36|29.16|27.24|29.34|27.42|29.16|27.24|0
1646080910000|2022-02-28 20:41:50|29.34|27.42|29.45|27.53|29.45|27.53|29.22|27.3|0
1646080920000|2022-02-28 20:42:00|29.28|27.36|29.34|27.42|29.51|27.59|29.28|27.36|0
1646080930000|2022-02-28 20:42:10|29.25|27.33|28.99|27.07|29.25|27.33|28.99|27.07|0
1646080940000|2022-02-28 20:42:20|28.85|26.93|28.99|27.07|28.99|27.07|28.85|26.93|0
1646080950000|2022-02-28 20:42:30|29.11|27.19|29.28|27.36|29.34|27.42|29.11|27.19|0
1646080960000|2022-02-28 20:42:40|29.22|27.3|29.08|27.16|29.28|27.36|28.93|27.01|0
1646080970000|2022-02-28 20:42:50|29.05|27.13|28.99|27.07|29.16|27.24|28.99|27.07|0
1646080980000|2022-02-28 20:43:00|29.11|27.19|29.16|27.24|29.16|27.24|29.05|27.13|0
1646080990000|2022-02-28 20:43:10|29.34|27.42|29.28|27.36|29.34|27.42|29.28|27.36|0
1646081000000|2022-02-28 20:43:20|29.13|27.21|29.05|27.13|29.13|27.21|29.02|27.1|0
1646081010000|2022-02-28 20:43:30|29.11|27.19|29.54|27.62|29.54|27.62|29.11|27.19|0
1646081020000|2022-02-28 20:43:40|29.57|27.65|29.92|28|29.97|28.05|29.57|27.65|0
1646081030000|2022-02-28 20:43:50|29.74|27.82|29.74|27.82|29.74|27.82|29.57|27.65|0
1646081040000|2022-02-28 20:44:00|29.62|27.7|29.8|27.88|29.97|28.05|29.62|27.7|0
1646081050000|2022-02-28 20:44:10|29.92|28|29.92|28|29.92|28|29.86|27.94|0
1646081060000|2022-02-28 20:44:20|29.86|27.94|29.91|27.99|29.97|28.05|29.86|27.94|0
1646081070000|2022-02-28 20:44:30|30.09|28.17|30.68|28.76|30.68|28.76|30.09|28.17|0
1646081080000|2022-02-28 20:44:40|30.98|29.06|31.41|29.49|31.41|29.49|30.98|29.06|0
1646081090000|2022-02-28 20:44:50|31.47|29.55|31.16|29.24|31.47|29.55|31.04|29.12|0
1646081100000|2022-02-28 20:45:00|31.13|29.21|32.39|30.47|32.39|30.47|31.13|29.21|0
1646081110000|2022-02-28 20:45:10|32.51|30.59|32.02|30.1|32.51|30.59|32.02|30.1|0
1646081120000|2022-02-28 20:45:20|31.83|29.91|32.89|30.97|32.89|30.97|31.83|29.91|0
1646081130000|2022-02-28 20:45:30|33.14|31.22|33.27|31.35|33.4|31.48|33.14|31.22|0
1646081140000|2022-02-28 20:45:40|32.89|30.97|32.51|30.59|32.95|31.03|32.51|30.59|0
1646081150000|2022-02-28 20:45:50|32.58|30.66|33.27|31.35|33.27|31.35|32.58|30.66|0
1646081160000|2022-02-28 20:46:00|33.21|31.29|33.62|31.7|33.78|31.86|33.21|31.29|0
1646081170000|2022-02-28 20:46:10|33.14|31.22|33.14|31.22|33.14|31.22|32.95|31.03|0
1646081180000|2022-02-28 20:46:20|33.33|31.41|33.33|31.41|33.36|31.44|33.08|31.16|0
1646081190000|2022-02-28 20:46:30|33.84|31.92|33.94|32.02|34|32.08|33.84|31.92|0
1646081200000|2022-02-28 20:46:40|33.97|32.05|33.33|31.41|33.97|32.05|33.33|31.41|0
1646081210000|2022-02-28 20:46:50|33.78|31.86|33.71|31.79|34.04|32.12|33.71|31.79|0
1646081220000|2022-02-28 20:47:00|33.46|31.54|34.04|32.12|34.04|32.12|33.46|31.54|0
1646081230000|2022-02-28 20:47:10|33.87|31.95|34.36|32.44|34.36|32.44|33.87|31.95|0
1646081240000|2022-02-28 20:47:20|33.71|31.79|33.78|31.86|33.97|32.05|33.71|31.79|0
1646081250000|2022-02-28 20:47:30|33.65|31.73|33.14|31.22|33.65|31.73|33.14|31.22|0
1646081260000|2022-02-28 20:47:40|33.27|31.35|33.2|31.28|33.33|31.41|33.01|31.09|0
1646081270000|2022-02-28 20:47:50|33.46|31.54|33.39|31.47|33.59|31.67|33.39|31.47|0
1646081280000|2022-02-28 20:48:00|33.01|31.09|33.84|31.92|33.84|31.92|33.01|31.09|0
1646081290000|2022-02-28 20:48:10|33.81|31.89|33.39|31.47|33.87|31.95|33.39|31.47|0
1646081300000|2022-02-28 20:48:20|33.33|31.41|35.19|33.27|35.19|33.27|33.33|31.41|0
1646081310000|2022-02-28 20:48:30|35.26|33.34|34.8|32.88|35.26|33.34|34.8|32.88|0
1646081320000|2022-02-28 20:48:40|34.71|32.79|35.19|33.27|35.19|33.27|34.68|32.76|0
1646081330000|2022-02-28 20:48:50|35.06|33.14|33.66|31.74|35.39|33.47|33.59|31.67|0
1646081340000|2022-02-28 20:49:00|33.78|31.86|32.36|30.44|33.78|31.86|32.36|30.44|0
1646081350000|2022-02-28 20:49:10|32.43|30.51|32.43|30.51|32.55|30.63|32.43|30.51|0
1646081360000|2022-02-28 20:49:20|32.3|30.38|32.52|30.6|32.62|30.7|32.3|30.38|0
1646081370000|2022-02-28 20:49:30|32.49|30.57|33.35|31.43|33.35|31.43|32.49|30.57|0
1646081380000|2022-02-28 20:49:40|33.25|31.33|32.81|30.89|33.25|31.33|32.81|30.89|0
1646081390000|2022-02-28 20:49:50|33.25|31.33|33.12|31.2|33.45|31.53|32.77|30.85|0
1646081400000|2022-02-28 20:50:00|33.19|31.27|34.82|32.9|34.82|32.9|33.19|31.27|0
1646081410000|2022-02-28 20:50:10|34.79|32.87|34.76|32.84|34.86|32.94|34.43|32.51|0
1646081420000|2022-02-28 20:50:20|35.22|33.3|35.02|33.1|35.53|33.61|35.02|33.1|0
1646081430000|2022-02-28 20:50:30|35.06|33.14|34.96|33.04|35.06|33.14|34.96|33.04|0
1646081440000|2022-02-28 20:50:40|34.76|32.84|34.79|32.87|34.82|32.9|34.56|32.64|0
1646081450000|2022-02-28 20:50:50|34.76|32.84|34.23|32.31|34.76|32.84|34.23|32.31|0
1646081460000|2022-02-28 20:51:00|34.42|32.5|34.85|32.93|34.85|32.93|34.36|32.44|0
1646081470000|2022-02-28 20:51:10|35.16|33.24|34.29|32.37|35.16|33.24|34.29|32.37|0
1646081480000|2022-02-28 20:51:20|34.42|32.5|34.16|32.24|34.42|32.5|34.16|32.24|0
1646081490000|2022-02-28 20:51:30|34.1|32.18|33.7|31.78|34.1|32.18|33.7|31.78|0
1646081500000|2022-02-28 20:51:40|33.57|31.65|33.96|32.04|33.96|32.04|33.57|31.65|0
1646081510000|2022-02-28 20:51:50|33.9|31.98|33.77|31.85|34.26|32.34|33.77|31.85|0
1646081520000|2022-02-28 20:52:00|33.7|31.78|33.77|31.85|33.77|31.85|33.38|31.46|0
1646081530000|2022-02-28 20:52:10|34.03|32.11|34.29|32.37|34.39|32.47|34.03|32.11|0
1646081540000|2022-02-28 20:52:20|34.26|32.34|34.23|32.31|34.26|32.34|33.86|31.94|0
1646081550000|2022-02-28 20:52:30|33.96|32.04|34.09|32.17|34.13|32.21|33.9|31.98|0
1646081560000|2022-02-28 20:52:40|34.22|32.3|34.19|32.27|34.29|32.37|34.03|32.11|0
1646081570000|2022-02-28 20:52:50|34.49|32.57|34.26|32.34|34.55|32.63|34.26|32.34|0
1646081580000|2022-02-28 20:53:00|35.72|33.8|35.52|33.6|35.72|33.8|35.52|33.6|0
1646081590000|2022-02-28 20:53:10|35.82|33.9|36.09|34.17|36.09|34.17|35.79|33.87|0
1646081600000|2022-02-28 20:53:20|36.33|34.41|33.18|31.26|36.33|34.41|33.18|31.26|0
1646081610000|2022-02-28 20:53:30|33.11|31.19|32.6|30.68|33.11|31.19|32.21|30.29|0
1646081620000|2022-02-28 20:53:40|32.47|30.55|32.47|30.55|32.5|30.58|32.4|30.48|0
1646081630000|2022-02-28 20:53:50|31.96|30.04|32.05|30.13|32.08|30.16|31.96|30.04|0
1646081640000|2022-02-28 20:54:00|32.21|30.29|31.45|29.53|32.21|30.29|31.23|29.31|0
1646081650000|2022-02-28 20:54:10|31.27|29.35|31.27|29.35|31.52|29.6|31.27|29.35|0
1646081660000|2022-02-28 20:54:20|31.7|29.78|32.08|30.16|32.08|30.16|31.7|29.78|0
1646081670000|2022-02-28 20:54:30|32.5|30.58|32.27|30.35|32.62|30.7|32.27|30.35|0
1646081680000|2022-02-28 20:54:40|32.4|30.48|33.37|31.45|33.5|31.58|32.4|30.48|0
1646081690000|2022-02-28 20:54:50|33.5|31.58|34.1|32.18|34.1|32.18|33.5|31.58|0
1646081700000|2022-02-28 20:55:00|34.23|32.31|35.04|33.12|35.04|33.12|34.23|32.31|0
1646081710000|2022-02-28 20:55:10|35.24|33.32|34.77|32.85|35.48|33.56|34.77|32.85|0
1646081720000|2022-02-28 20:55:20|34.3|32.38|34.57|32.65|34.6|32.68|34.3|32.38|0
1646081730000|2022-02-28 20:55:30|34.5|32.58|34.63|32.71|34.63|32.71|34.23|32.31|0
1646081740000|2022-02-28 20:55:40|34.13|32.21|34.16|32.24|34.5|32.58|34.13|32.21|0
1646081750000|2022-02-28 20:55:50|34.1|32.18|34.46|32.54|34.46|32.54|34.1|32.18|0
1646081760000|2022-02-28 20:56:00|34.3|32.38|33.83|31.91|34.3|32.38|33.83|31.91|0
1646081770000|2022-02-28 20:56:10|33.96|32.04|33.9|31.98|33.96|32.04|33.7|31.78|0
1646081780000|2022-02-28 20:56:20|33.76|31.84|34.3|32.38|34.3|32.38|33.63|31.71|0
1646081790000|2022-02-28 20:56:30|34.23|32.31|34.3|32.38|34.3|32.38|34.03|32.11|0
1646081800000|2022-02-28 20:56:40|34.26|32.34|34.56|32.64|34.56|32.64|34.16|32.24|0
1646081810000|2022-02-28 20:56:50|34.6|32.68|34.77|32.85|34.77|32.85|34.6|32.68|0
1646081820000|2022-02-28 20:57:00|34.7|32.78|35.1|33.18|35.1|33.18|34.43|32.51|0
1646081830000|2022-02-28 20:57:10|34.97|33.05|35.1|33.18|35.2|33.28|34.97|33.05|0
1646081840000|2022-02-28 20:57:20|35.17|33.25|35.17|33.25|35.24|33.32|35.17|33.25|0
1646081850000|2022-02-28 20:57:30|34.97|33.05|35.65|33.73|35.65|33.73|34.97|33.05|0
1646081860000|2022-02-28 20:57:40|35.44|33.52|34.76|32.84|35.44|33.52|34.76|32.84|0
1646081870000|2022-02-28 20:57:50|34.63|32.71|34.63|32.71|34.63|32.71|34.63|32.71|0
1646081880000|2022-02-28 20:58:00|35.03|33.11|35.65|33.73|35.65|33.73|35.03|33.11|0
1646081890000|2022-02-28 20:58:10|35.79|33.87|36.48|34.56|36.48|34.56|35.79|33.87|0
1646081900000|2022-02-28 20:58:20|36.41|34.49|36.13|34.21|36.41|34.49|36.13|34.21|0
1646081910000|2022-02-28 20:58:30|35.86|33.94|36.06|34.14|36.06|34.14|35.86|33.94|0
1646081920000|2022-02-28 20:58:40|36.2|34.28|36.2|34.28|36.34|34.42|36.2|34.28|0
1646081930000|2022-02-28 20:58:50|36.62|34.7|36.41|34.49|36.62|34.7|36.41|34.49|0
1646081940000|2022-02-28 20:59:00|36.55|34.63|36.27|34.35|36.55|34.63|36.27|34.35|0
1646081950000|2022-02-28 20:59:10|36.48|34.56|36.62|34.7|36.62|34.7|36.41|34.49|0
1646081960000|2022-02-28 20:59:20|36.41|34.49|36.41|34.49|36.41|34.49|36.41|34.49|0
1646081970000|2022-02-28 20:59:30|36.55|34.63|36.69|34.77|36.69|34.77|36.55|34.63|0
1646081980000|2022-02-28 20:59:40|36.62|34.7|35.78|33.86|36.62|34.7|35.78|33.86|0
1646081990000|2022-02-28 20:59:50|35.44|33.52|35.51|33.59|35.51|33.59|35.03|33.11|0
1646082000000|2022-02-28 21:00:00|35.58|33.66|35.72|33.8|35.72|33.8|35.58|33.66|0
1646082010000|2022-02-28 21:00:10|35.65|33.73|36.06|34.14|36.06|34.14|35.65|33.73|0
1646082020000|2022-02-28 21:00:20|35.92|34|36.06|34.14|36.06|34.14|35.65|33.73|0
1646082030000|2022-02-28 21:00:30|35.85|33.93|35.78|33.86|35.85|33.93|35.78|33.86|0
1646082040000|2022-02-28 21:00:40|35.71|33.79|35.58|33.66|35.71|33.79|35.51|33.59|0
1646082050000|2022-02-28 21:00:50|35.71|33.79|35.99|34.07|35.99|34.07|35.71|33.79|0
1646082060000|2022-02-28 21:01:00|35.71|33.79|35.44|33.52|35.71|33.79|35.44|33.52|0
1646082070000|2022-02-28 21:01:10|35.37|33.45|35.51|33.59|35.71|33.79|35.37|33.45|0
1646082080000|2022-02-28 21:01:20|35.44|33.52|35.64|33.72|35.71|33.79|35.37|33.45|0
1646082090000|2022-02-28 21:01:30|35.78|33.86|35.51|33.59|35.85|33.93|35.51|33.59|0
1646082100000|2022-02-28 21:01:40|35.64|33.72|35.51|33.59|35.78|33.86|35.51|33.59|0
1646082110000|2022-02-28 21:01:50|35.64|33.72|35.78|33.86|35.78|33.86|35.58|33.66|0
1646082120000|2022-02-28 21:02:00|35.85|33.93|35.78|33.86|35.88|33.96|35.78|33.86|0
1646082130000|2022-02-28 21:02:10|35.81|33.89|35.64|33.72|35.85|33.93|35.64|33.72|0
1646082140000|2022-02-28 21:02:20|35.78|33.86|35.3|33.38|35.78|33.86|35.3|33.38|0
1646082150000|2022-02-28 21:02:30|35.37|33.45|35.23|33.31|35.37|33.45|35.23|33.31|0
1646082160000|2022-02-28 21:02:40|35.3|33.38|35.37|33.45|35.44|33.52|35.3|33.38|0
1646082170000|2022-02-28 21:02:50|35.44|33.52|35.23|33.31|35.44|33.52|35.23|33.31|0
1646082180000|2022-02-28 21:03:00|35.37|33.45|35.16|33.24|35.44|33.52|35.16|33.24|0
1646082190000|2022-02-28 21:03:10|35.03|33.11|35.3|33.38|35.3|33.38|35.03|33.11|0
1646082200000|2022-02-28 21:03:20|35.16|33.24|35.23|33.31|35.23|33.31|35.03|33.11|0
1646082210000|2022-02-28 21:03:30|35.3|33.38|35.5|33.58|35.5|33.58|35.3|33.38|0
1646082220000|2022-02-28 21:03:40|35.64|33.72|35.99|34.07|35.99|34.07|35.64|33.72|0
1646082230000|2022-02-28 21:03:50|35.71|33.79|35.85|33.93|35.85|33.93|35.57|33.65|0
1646082240000|2022-02-28 21:04:00|35.78|33.86|35.92|34|35.92|34|35.78|33.86|0
1646082250000|2022-02-28 21:04:10|35.85|33.93|36.19|34.27|36.33|34.41|35.85|33.93|0
1646082260000|2022-02-28 21:04:20|36.26|34.34|36.33|34.41|36.33|34.41|36.26|34.34|0
1646082270000|2022-02-28 21:04:30|35.99|34.07|36.12|34.2|36.12|34.2|35.99|34.07|0
1646082280000|2022-02-28 21:04:40|36.26|34.34|35.92|34|36.26|34.34|35.92|34|0
1646082290000|2022-02-28 21:04:50|36.05|34.13|36.12|34.2|36.12|34.2|35.99|34.07|0
1646082300000|2022-02-28 21:05:00|35.92|34|35.98|34.06|36.12|34.2|35.92|34|0
1646082310000|2022-02-28 21:05:10|35.92|34|35.92|34|36.02|34.1|35.92|34|0
1646082320000|2022-02-28 21:05:20|36.05|34.13|35.98|34.06|36.05|34.13|35.98|34.06|0
1646082330000|2022-02-28 21:05:30|36.05|34.13|36.26|34.34|36.26|34.34|36.05|34.13|0
1646082340000|2022-02-28 21:05:40|36.19|34.27|36.12|34.2|36.19|34.27|36.12|34.2|0
1646082350000|2022-02-28 21:05:50|36.05|34.13|36.12|34.2|36.26|34.34|36.05|34.13|0
1646082360000|2022-02-28 21:06:00|36.26|34.34|36.33|34.41|36.33|34.41|36.19|34.27|0
1646082370000|2022-02-28 21:06:10|36.26|34.34|36.26|34.34|36.33|34.41|36.26|34.34|0
1646082380000|2022-02-28 21:06:20|36.33|34.41|36.4|34.48|36.47|34.55|36.33|34.41|0
1646082390000|2022-02-28 21:06:30|36.33|34.41|36.33|34.41|36.33|34.41|36.33|34.41|0
1646082400000|2022-02-28 21:06:40|36.36|34.44|36.19|34.27|36.36|34.44|36.19|34.27|0
1646082420000|2022-02-28 21:07:00|36.26|34.34|36.19|34.27|36.26|34.34|36.19|34.27|0
1646082430000|2022-02-28 21:07:10|36.33|34.41|36.4|34.48|36.43|34.51|36.33|34.41|0
1646082440000|2022-02-28 21:07:20|36.26|34.34|36.05|34.13|36.26|34.34|36.05|34.13|0
1646082460000|2022-02-28 21:07:40|35.84|33.92|35.84|33.92|35.84|33.92|35.84|33.92|0
1646082470000|2022-02-28 21:07:50|35.7|33.78|35.7|33.78|35.7|33.78|35.7|33.78|0
1646082490000|2022-02-28 21:08:10|35.77|33.85|35.77|33.85|35.77|33.85|35.77|33.85|0
1646082500000|2022-02-28 21:08:20|35.29|33.37|35.5|33.58|35.5|33.58|35.29|33.37|0
1646082510000|2022-02-28 21:08:30|35.53|33.61|35.5|33.58|35.57|33.65|35.5|33.58|0
1646082520000|2022-02-28 21:08:40|35.43|33.51|35.16|33.24|35.43|33.51|35.16|33.24|0
1646082530000|2022-02-28 21:08:50|34.95|33.03|35.16|33.24|35.16|33.24|34.95|33.03|0
1646082540000|2022-02-28 21:09:00|35.22|33.3|35.02|33.1|35.22|33.3|35.02|33.1|0
1646082550000|2022-02-28 21:09:10|35.09|33.17|35.05|33.13|35.09|33.17|35.05|33.13|0
1646082560000|2022-02-28 21:09:20|35.02|33.1|34.95|33.03|35.09|33.17|34.95|33.03|0
1646082570000|2022-02-28 21:09:30|34.68|32.76|34.68|32.76|34.75|32.83|34.68|32.76|0
1646082580000|2022-02-28 21:09:40|34.61|32.69|34.55|32.63|34.61|32.69|34.48|32.56|0
1646082590000|2022-02-28 21:09:50|34.48|32.56|34.88|32.96|34.88|32.96|34.48|32.56|0
1646082600000|2022-02-28 21:10:00|35.02|33.1|35.02|33.1|35.02|33.1|34.88|32.96|0
1646082610000|2022-02-28 21:10:10|35.15|33.23|34.95|33.03|35.15|33.23|34.88|32.96|0
1646082620000|2022-02-28 21:10:20|35.15|33.23|35.56|33.64|35.77|33.85|35.15|33.23|0
1646082630000|2022-02-28 21:10:30|35.63|33.71|35.84|33.92|35.84|33.92|35.63|33.71|0
1646082640000|2022-02-28 21:10:40|35.6|33.68|35.84|33.92|35.84|33.92|35.6|33.68|0
1646082650000|2022-02-28 21:10:50|35.56|33.64|35.56|33.64|35.63|33.71|35.56|33.64|0
1646082660000|2022-02-28 21:11:00|35.53|33.61|35.66|33.74|35.7|33.78|35.53|33.61|0
1646082670000|2022-02-28 21:11:10|35.7|33.78|35.98|34.06|35.98|34.06|35.7|33.78|0
1646082680000|2022-02-28 21:11:20|36.11|34.19|36.01|34.09|36.11|34.19|35.98|34.06|0
1646082690000|2022-02-28 21:11:30|35.91|33.99|35.91|33.99|35.91|33.99|35.84|33.92|0
1646082700000|2022-02-28 21:11:40|35.87|33.95|35.91|33.99|35.91|33.99|35.84|33.92|0
1646082710000|2022-02-28 21:11:50|35.98|34.06|35.84|33.92|35.98|34.06|35.84|33.92|0
1646082720000|2022-02-28 21:12:00|35.77|33.85|35.84|33.92|35.84|33.92|35.7|33.78|0
1646082730000|2022-02-28 21:12:10|36.01|34.09|36.25|34.33|36.25|34.33|36.01|34.09|0
1646082740000|2022-02-28 21:12:20|36.18|34.26|36.11|34.19|36.18|34.26|36.08|34.16|0
1646082750000|2022-02-28 21:12:30|36.18|34.26|36.22|34.3|36.25|34.33|36.18|34.26|0
1646082760000|2022-02-28 21:12:40|36.32|34.4|36.18|34.26|36.32|34.4|36.18|34.26|0
1646082770000|2022-02-28 21:12:50|36.11|34.19|36.11|34.19|36.18|34.26|36.11|34.19|0
1646082780000|2022-02-28 21:13:00|36.04|34.12|36.04|34.12|36.11|34.19|36.04|34.12|0
1646082790000|2022-02-28 21:13:10|36.18|34.26|36.04|34.12|36.18|34.26|36.04|34.12|0
1646082800000|2022-02-28 21:13:20|35.77|33.85|35.7|33.78|35.77|33.85|35.7|33.78|0
1646082810000|2022-02-28 21:13:30|35.56|33.64|35.9|33.98|35.9|33.98|35.56|33.64|0
1646082820000|2022-02-28 21:13:40|35.97|34.05|36.11|34.19|36.15|34.23|35.97|34.05|0
1646082830000|2022-02-28 21:13:50|36.21|34.29|36.25|34.33|36.25|34.33|36.18|34.26|0
1646082840000|2022-02-28 21:14:00|36.11|34.19|35.97|34.05|36.18|34.26|35.97|34.05|0
1646082850000|2022-02-28 21:14:10|36.11|34.19|35.83|33.91|36.11|34.19|35.83|33.91|0
1646082860000|2022-02-28 21:14:20|35.97|34.05|35.97|34.05|36.11|34.19|35.97|34.05|0
1646082870000|2022-02-28 21:14:30|36.04|34.12|36.11|34.19|36.18|34.26|36.04|34.12|0
1646082880000|2022-02-28 21:14:40|36.18|34.26|36.18|34.26|36.25|34.33|36.18|34.26|0
1646082890000|2022-02-28 21:14:50|36.21|34.29|35.63|33.71|36.21|34.29|35.63|33.71|0
1646082930000|2022-02-28 21:15:30|36.21|33.81|36.31|33.91|36.31|33.91|36.21|33.81|0
1646082940000|2022-02-28 21:15:40|36.42|34.02|36.56|34.16|36.56|34.16|36.42|34.02|0
1646082950000|2022-02-28 21:15:50|36.7|34.3|36.7|34.3|36.7|34.3|36.7|34.3|0
1646082960000|2022-02-28 21:16:00|36.63|34.23|36.59|34.19|36.7|34.3|36.56|34.16|0
1646082970000|2022-02-28 21:16:10|36.63|34.23|36.49|34.09|36.63|34.23|36.49|34.09|0
1646082980000|2022-02-28 21:16:20|36.52|34.12|36.49|34.09|36.52|34.12|36.49|34.09|0
1646082990000|2022-02-28 21:16:30|36.52|34.12|36.49|34.09|36.52|34.12|36.49|34.09|0
1646083000000|2022-02-28 21:16:40|36.52|34.12|36.49|34.09|36.52|34.12|36.49|34.09|0
1646083010000|2022-02-28 21:16:50|36.56|34.16|36.63|34.23|36.63|34.23|36.56|34.16|0
1646083020000|2022-02-28 21:17:00|36.66|34.26|36.77|34.37|36.77|34.37|36.63|34.23|0
1646083030000|2022-02-28 21:17:10|36.73|34.33|36.7|34.3|36.77|34.37|36.7|34.3|0
1646083040000|2022-02-28 21:17:20|36.73|34.33|36.66|34.26|36.73|34.33|36.63|34.23|0
1646083050000|2022-02-28 21:17:30|36.63|34.23|36.66|34.26|36.66|34.26|36.63|34.23|0
1646083060000|2022-02-28 21:17:40|36.69|34.29|36.59|34.19|36.69|34.29|36.55|34.15|0
1646083070000|2022-02-28 21:17:50|36.62|34.22|36.55|34.15|36.62|34.22|36.55|34.15|0
1646083080000|2022-02-28 21:18:00|36.52|34.12|36.55|34.15|36.55|34.15|36.52|34.12|0
1646083090000|2022-02-28 21:18:10|36.45|34.05|36.48|34.08|36.48|34.08|36.45|34.05|0
1646083100000|2022-02-28 21:18:20|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1646083110000|2022-02-28 21:18:30|36.48|34.08|36.41|34.01|36.48|34.08|36.41|34.01|0
1646083140000|2022-02-28 21:19:00|36.48|34.08|36.62|34.22|36.69|34.29|36.41|34.01|0
1646083150000|2022-02-28 21:19:10|36.55|34.15|36.55|34.15|36.55|34.15|36.55|34.15|0
1646083160000|2022-02-28 21:19:20|36.59|34.19|36.55|34.15|36.59|34.19|36.55|34.15|0
1646083180000|2022-02-28 21:19:40|36.45|34.05|36.48|34.08|36.48|34.08|36.45|34.05|0
1646083190000|2022-02-28 21:19:50|36.55|34.15|36.55|34.15|36.55|34.15|36.55|34.15|0
1646083200000|2022-02-28 21:20:00|36.59|34.19|36.59|34.19|36.59|34.19|36.59|34.19|0
1646083210000|2022-02-28 21:20:10|36.55|34.15|36.45|34.05|36.55|34.15|36.41|34.01|0
1646083220000|2022-02-28 21:20:20|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1646083240000|2022-02-28 21:20:40|36.45|34.05|36.62|34.22|36.62|34.22|36.45|34.05|0
1646083250000|2022-02-28 21:20:50|36.55|34.15|36.48|34.08|36.55|34.15|36.48|34.08|0
1646083260000|2022-02-28 21:21:00|36.55|34.15|36.48|34.08|36.55|34.15|36.48|34.08|0
1646083270000|2022-02-28 21:21:10|36.44|34.04|36.48|34.08|36.48|34.08|36.44|34.04|0
1646083280000|2022-02-28 21:21:20|36.41|34.01|36.48|34.08|36.48|34.08|36.41|34.01|0
1646083290000|2022-02-28 21:21:30|36.44|34.04|36.41|34.01|36.48|34.08|36.41|34.01|0
1646083300000|2022-02-28 21:21:40|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1646083310000|2022-02-28 21:21:50|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1646083330000|2022-02-28 21:22:10|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1646083340000|2022-02-28 21:22:20|36.51|34.11|36.48|34.08|36.51|34.11|36.44|34.04|0
1646083350000|2022-02-28 21:22:30|36.44|34.04|36.48|34.08|36.48|34.08|36.44|34.04|0
1646083360000|2022-02-28 21:22:40|36.44|34.04|36.48|34.08|36.48|34.08|36.41|34.01|0
1646083370000|2022-02-28 21:22:50|36.44|34.04|36.48|34.08|36.48|34.08|36.44|34.04|0
1646083380000|2022-02-28 21:23:00|36.55|34.15|36.55|34.15|36.55|34.15|36.48|34.08|0
1646083390000|2022-02-28 21:23:10|36.48|34.08|36.48|34.08|36.51|34.11|36.48|34.08|0
1646083400000|2022-02-28 21:23:20|36.44|34.04|36.51|34.11|36.51|34.11|36.44|34.04|0
1646083410000|2022-02-28 21:23:30|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1646083420000|2022-02-28 21:23:40|36.44|34.04|36.41|34.01|36.44|34.04|36.41|34.01|0
1646083440000|2022-02-28 21:24:00|36.48|34.08|36.41|34.01|36.48|34.08|36.41|34.01|0
1646083460000|2022-02-28 21:24:20|36.23|33.83|36.2|33.8|36.23|33.83|36.2|33.8|0
1646083470000|2022-02-28 21:24:30|36.13|33.73|36.13|33.73|36.13|33.73|36.13|33.73|0
1646083480000|2022-02-28 21:24:40|36.16|33.76|36.27|33.87|36.27|33.87|36.16|33.76|0
1646083490000|2022-02-28 21:24:50|36.23|33.83|36.2|33.8|36.27|33.87|36.13|33.73|0
1646083500000|2022-02-28 21:25:00|36.3|33.9|36.27|33.87|36.34|33.94|36.27|33.87|0
1646083510000|2022-02-28 21:25:10|36.23|33.83|36.13|33.73|36.23|33.83|35.99|33.59|0
1646083520000|2022-02-28 21:25:20|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1646083530000|2022-02-28 21:25:30|36.2|33.8|36.13|33.73|36.2|33.8|36.13|33.73|0
1646083540000|2022-02-28 21:25:40|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1646083550000|2022-02-28 21:25:50|36.02|33.62|36.06|33.66|36.06|33.66|36.02|33.62|0
1646083560000|2022-02-28 21:26:00|36.02|33.62|35.99|33.59|36.02|33.62|35.95|33.55|0
1646083570000|2022-02-28 21:26:10|35.92|33.52|35.99|33.59|35.99|33.59|35.92|33.52|0
1646083580000|2022-02-28 21:26:20|36.06|33.66|36.13|33.73|36.13|33.73|36.06|33.66|0
1646083590000|2022-02-28 21:26:30|36.16|33.76|35.99|33.59|36.2|33.8|35.99|33.59|0
1646083600000|2022-02-28 21:26:40|36.06|33.66|35.99|33.59|36.06|33.66|35.99|33.59|0
1646083610000|2022-02-28 21:26:50|36.02|33.62|36.02|33.62|36.02|33.62|35.99|33.59|0
1646083620000|2022-02-28 21:27:00|36.06|33.66|36.19|33.79|36.19|33.79|36.06|33.66|0
1646083630000|2022-02-28 21:27:10|36.23|33.83|36.16|33.76|36.23|33.83|36.13|33.73|0
1646083640000|2022-02-28 21:27:20|36.06|33.66|36.16|33.76|36.16|33.76|36.02|33.62|0
1646083650000|2022-02-28 21:27:30|36.19|33.79|36.26|33.86|36.26|33.86|36.19|33.79|0
1646083660000|2022-02-28 21:27:40|36.19|33.79|36.26|33.86|36.26|33.86|36.19|33.79|0
1646083670000|2022-02-28 21:27:50|36.3|33.9|36.26|33.86|36.3|33.9|36.26|33.86|0
1646083680000|2022-02-28 21:28:00|36.3|33.9|36.3|33.9|36.3|33.9|36.26|33.86|0
1646083690000|2022-02-28 21:28:10|36.26|33.86|36.26|33.86|36.26|33.86|36.26|33.86|0
1646083710000|2022-02-28 21:28:30|36.33|33.93|36.36|33.96|36.36|33.96|36.33|33.93|0
1646083720000|2022-02-28 21:28:40|36.4|34|36.4|34|36.4|34|36.4|34|0
1646083740000|2022-02-28 21:29:00|36.33|33.93|36.26|33.86|36.33|33.93|36.26|33.86|0
1646083750000|2022-02-28 21:29:10|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1646083760000|2022-02-28 21:29:20|36.29|33.89|36.33|33.93|36.33|33.93|36.29|33.89|0
1646083770000|2022-02-28 21:29:30|36.4|34|36.4|34|36.4|34|36.4|34|0
1646083780000|2022-02-28 21:29:40|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1646083790000|2022-02-28 21:29:50|36.26|33.86|36.29|33.89|36.29|33.89|36.26|33.86|0
1646083800000|2022-02-28 21:30:00|36.26|33.86|36.29|33.89|36.29|33.89|36.26|33.86|0
1646083820000|2022-02-28 21:30:20|36.26|33.86|36.26|33.86|36.26|33.86|36.26|33.86|0
1646083830000|2022-02-28 21:30:30|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1646083850000|2022-02-28 21:30:50|36.26|33.86|36.26|33.86|36.26|33.86|36.26|33.86|0
1646083890000|2022-02-28 21:31:30|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1646083900000|2022-02-28 21:31:40|36.26|33.86|36.26|33.86|36.26|33.86|36.26|33.86|0
1646083950000|2022-02-28 21:32:30|36.33|33.93|36.26|33.86|36.33|33.93|36.26|33.86|0
1646083970000|2022-02-28 21:32:50|36.39|33.99|36.46|34.06|36.46|34.06|36.39|33.99|0
1646083980000|2022-02-28 21:33:00|36.53|34.13|36.46|34.06|36.53|34.13|36.46|34.06|0
1646083990000|2022-02-28 21:33:10|36.57|34.17|36.6|34.2|36.6|34.2|36.57|34.17|0
1646084000000|2022-02-28 21:33:20|36.53|34.13|36.67|34.27|36.67|34.27|36.53|34.13|0
1646084010000|2022-02-28 21:33:30|36.64|34.24|36.74|34.34|36.74|34.34|36.64|34.24|0
1646084020000|2022-02-28 21:33:40|36.67|34.27|36.74|34.34|36.74|34.34|36.67|34.27|0
1646084030000|2022-02-28 21:33:50|36.71|34.31|36.67|34.27|36.74|34.34|36.67|34.27|0
1646084040000|2022-02-28 21:34:00|36.6|34.2|36.6|34.2|36.6|34.2|36.6|34.2|0
1646084050000|2022-02-28 21:34:10|36.57|34.17|36.53|34.13|36.57|34.17|36.53|34.13|0
1646084060000|2022-02-28 21:34:20|36.5|34.1|36.39|33.99|36.5|34.1|36.39|33.99|0
1646084070000|2022-02-28 21:34:30|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1646084080000|2022-02-28 21:34:40|36.36|33.96|36.39|33.99|36.39|33.99|36.36|33.96|0
1646084100000|2022-02-28 21:35:00|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1646084120000|2022-02-28 21:35:20|36.39|33.99|36.32|33.92|36.39|33.99|36.32|33.92|0
1646084130000|2022-02-28 21:35:30|36.39|33.99|36.42|34.02|36.46|34.06|36.39|33.99|0
1646084140000|2022-02-28 21:35:40|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1646084160000|2022-02-28 21:36:00|36.46|34.06|36.46|34.06|36.46|34.06|36.42|34.02|0
1646084170000|2022-02-28 21:36:10|36.39|33.99|36.46|34.06|36.46|34.06|36.39|33.99|0
1646084200000|2022-02-28 21:36:40|36.53|34.13|36.39|33.99|36.53|34.13|36.39|33.99|0
1646084220000|2022-02-28 21:37:00|36.46|34.06|36.46|34.06|36.46|34.06|36.46|34.06|0
1646084230000|2022-02-28 21:37:10|36.42|34.02|36.46|34.06|36.46|34.06|36.42|34.02|0
1646084240000|2022-02-28 21:37:20|36.49|34.09|36.46|34.06|36.53|34.13|36.46|34.06|0
1646084250000|2022-02-28 21:37:30|36.42|34.02|36.6|34.2|36.6|34.2|36.42|34.02|0
1646084260000|2022-02-28 21:37:40|36.53|34.13|36.6|34.2|36.6|34.2|36.53|34.13|0
1646084270000|2022-02-28 21:37:50|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1646084280000|2022-02-28 21:38:00|36.53|34.13|36.53|34.13|36.53|34.13|36.53|34.13|0
1646084300000|2022-02-28 21:38:20|36.6|34.2|36.67|34.27|36.67|34.27|36.6|34.2|0
1646084310000|2022-02-28 21:38:30|36.63|34.23|36.56|34.16|36.63|34.23|36.56|34.16|0
1646084320000|2022-02-28 21:38:40|36.6|34.2|36.6|34.2|36.6|34.2|36.6|34.2|0
1646084330000|2022-02-28 21:38:50|36.63|34.23|36.63|34.23|36.63|34.23|36.63|34.23|0
1646084340000|2022-02-28 21:39:00|36.6|34.2|36.6|34.2|36.6|34.2|36.53|34.13|0
1646084350000|2022-02-28 21:39:10|36.59|34.19|36.59|34.19|36.59|34.19|36.59|34.19|0
1646084360000|2022-02-28 21:39:20|36.63|34.23|36.59|34.19|36.63|34.23|36.59|34.19|0
1646084370000|2022-02-28 21:39:30|36.63|34.23|36.66|34.26|36.66|34.26|36.63|34.23|0
1646084380000|2022-02-28 21:39:40|36.7|34.3|36.73|34.33|36.73|34.33|36.66|34.26|0
1646084390000|2022-02-28 21:39:50|36.66|34.26|36.73|34.33|36.73|34.33|36.66|34.26|0
1646084400000|2022-02-28 21:40:00|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1646084410000|2022-02-28 21:40:10|36.7|34.3|36.66|34.26|36.7|34.3|36.66|34.26|0
1646084420000|2022-02-28 21:40:20|36.63|34.23|36.66|34.26|36.66|34.26|36.63|34.23|0
1646084430000|2022-02-28 21:40:30|36.63|34.23|36.59|34.19|36.63|34.23|36.59|34.19|0
1646084440000|2022-02-28 21:40:40|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1646084470000|2022-02-28 21:41:10|36.59|34.19|36.59|34.19|36.59|34.19|36.59|34.19|0
1646084500000|2022-02-28 21:41:40|36.52|34.12|36.59|34.19|36.59|34.19|36.52|34.12|0
1646084510000|2022-02-28 21:41:50|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1646084520000|2022-02-28 21:42:00|36.62|34.22|36.59|34.19|36.62|34.22|36.59|34.19|0
1646084540000|2022-02-28 21:42:20|36.55|34.15|36.55|34.15|36.55|34.15|36.55|34.15|0
1646084550000|2022-02-28 21:42:30|36.52|34.12|36.55|34.15|36.59|34.19|36.52|34.12|0
1646084560000|2022-02-28 21:42:40|36.59|34.19|36.52|34.12|36.59|34.19|36.52|34.12|0
1646084570000|2022-02-28 21:42:50|36.55|34.15|36.52|34.12|36.55|34.15|36.52|34.12|0
1646084590000|2022-02-28 21:43:10|36.59|34.19|36.59|34.19|36.59|34.19|36.59|34.19|0
1646084600000|2022-02-28 21:43:20|36.55|34.15|36.52|34.12|36.55|34.15|36.52|34.12|0
1646084620000|2022-02-28 21:43:40|36.59|34.19|36.59|34.19|36.59|34.19|36.59|34.19|0
1646084640000|2022-02-28 21:44:00|36.55|34.15|36.52|34.12|36.55|34.15|36.52|34.12|0
1646084650000|2022-02-28 21:44:10|36.55|34.15|36.52|34.12|36.59|34.19|36.52|34.12|0
1646084660000|2022-02-28 21:44:20|36.59|34.19|36.52|34.12|36.59|34.19|36.52|34.12|0
1646084670000|2022-02-28 21:44:30|36.59|34.19|36.59|34.19|36.59|34.19|36.59|34.19|0
1646084700000|2022-02-28 21:45:00|36.52|34.12|36.52|34.12|36.52|34.12|36.52|34.12|0
1646084740000|2022-02-28 21:45:40|36.55|34.15|36.59|34.19|36.59|34.19|36.55|34.15|0
1646084760000|2022-02-28 21:46:00|36.62|34.22|36.59|34.19|36.62|34.22|36.59|34.19|0
1646084790000|2022-02-28 21:46:30|36.58|34.18|36.65|34.25|36.65|34.25|36.58|34.18|0
1646084810000|2022-02-28 21:46:50|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1646084830000|2022-02-28 21:47:10|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1646084840000|2022-02-28 21:47:20|36.58|34.18|36.65|34.25|36.65|34.25|36.58|34.18|0
1646084860000|2022-02-28 21:47:40|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1646084910000|2022-02-28 21:48:30|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1646084920000|2022-02-28 21:48:40|36.58|34.18|36.51|34.11|36.58|34.18|36.51|34.11|0
1646085000000|2022-02-28 21:50:00|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1646085010000|2022-02-28 21:50:10|36.61|34.21|36.58|34.18|36.61|34.21|36.58|34.18|0
1646085040000|2022-02-28 21:50:40|36.61|34.21|36.58|34.18|36.61|34.21|36.58|34.18|0
1646085060000|2022-02-28 21:51:00|36.51|34.11|36.51|34.11|36.51|34.11|36.51|34.11|0
1646085070000|2022-02-28 21:51:10|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1646085080000|2022-02-28 21:51:20|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1646085090000|2022-02-28 21:51:30|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1646085110000|2022-02-28 21:51:50|36.58|34.18|36.65|34.25|36.65|34.25|36.58|34.18|0
1646085150000|2022-02-28 21:52:30|36.72|34.32|36.72|34.32|36.72|34.32|36.72|34.32|0
1646085190000|2022-02-28 21:53:10|36.86|34.46|36.86|34.46|36.86|34.46|36.86|34.46|0
1646085200000|2022-02-28 21:53:20|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1646085210000|2022-02-28 21:53:30|36.51|34.11|36.51|34.11|36.51|34.11|36.51|34.11|0
1646085220000|2022-02-28 21:53:40|36.58|34.18|36.64|34.24|36.64|34.24|36.57|34.17|0
1646085230000|2022-02-28 21:53:50|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1646085240000|2022-02-28 21:54:00|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1646085260000|2022-02-28 21:54:20|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1646085270000|2022-02-28 21:54:30|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1646085280000|2022-02-28 21:54:40|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1646085290000|2022-02-28 21:54:50|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1646085300000|2022-02-28 21:55:00|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1646085310000|2022-02-28 21:55:10|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1646085320000|2022-02-28 21:55:20|36.54|34.14|36.5|34.1|36.54|34.14|36.5|34.1|0
1646085370000|2022-02-28 21:56:10|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1646085380000|2022-02-28 21:56:20|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1646085400000|2022-02-28 21:56:40|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1646085410000|2022-02-28 21:56:50|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1646085430000|2022-02-28 21:57:10|36.53|34.13|36.5|34.1|36.53|34.13|36.5|34.1|0
1646085530000|2022-02-28 21:58:50|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1646085540000|2022-02-28 21:59:00|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1646085560000|2022-02-28 21:59:20|36.53|34.13|36.5|34.1|36.53|34.13|36.5|34.1|0
1646085590000|2022-02-28 21:59:50|36.53|34.13|36.53|34.13|36.6|34.2|36.53|34.13|0
1646085600000|2022-02-28 22:00:00|36.52|34.12|36.52|34.12|36.52|34.12|36.52|34.12|0
1646085630000|2022-02-28 22:00:30|36.47|34.07|36.47|34.07|36.47|34.07|36.47|34.07|0
1646085670000|2022-02-28 22:01:10|36.49|34.09|36.49|34.09|36.49|34.09|36.49|34.09|0
1646085690000|2022-02-28 22:01:30|36.46|34.06|36.44|34.04|36.46|34.06|36.44|34.04|0
1646085700000|2022-02-28 22:01:40|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1646085720000|2022-02-28 22:02:00|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1646085730000|2022-02-28 22:02:10|36.43|34.03|36.41|34.01|36.43|34.03|36.41|34.01|0
1646085740000|2022-02-28 22:02:20|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1646085750000|2022-02-28 22:02:30|36.47|34.07|36.5|34.1|36.5|34.1|36.47|34.07|0
1646085780000|2022-02-28 22:03:00|36.46|34.06|36.46|34.06|36.46|34.06|36.46|34.06|0
1646085790000|2022-02-28 22:03:10|36.45|34.05|36.46|34.06|36.46|34.06|36.45|34.05|0
1646085830000|2022-02-28 22:03:50|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1646085840000|2022-02-28 22:04:00|36.49|34.09|36.49|34.09|36.49|34.09|36.49|34.09|0
1646085860000|2022-02-28 22:04:20|36.45|34.05|36.45|34.05|36.45|34.05|36.45|34.05|0
1646085880000|2022-02-28 22:04:40|36.25|33.85|36.25|33.85|36.25|33.85|36.25|33.85|0
1646085890000|2022-02-28 22:04:50|36.4|34|36.4|34|36.4|34|36.4|34|0
1646085900000|2022-02-28 22:05:00|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1646085910000|2022-02-28 22:05:10|36.25|33.85|36.25|33.85|36.25|33.85|36.25|33.85|0
1646085920000|2022-02-28 22:05:20|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1646085930000|2022-02-28 22:05:30|36.4|34|36.4|34|36.4|34|36.4|34|0
1646085940000|2022-02-28 22:05:40|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1646085980000|2022-02-28 22:06:20|36.21|33.81|36.35|33.95|36.36|33.96|36.21|33.81|0
1646085990000|2022-02-28 22:06:30|36.41|34.01|36.42|34.02|36.42|34.02|36.41|34.01|0
1646086000000|2022-02-28 22:06:40|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1646086010000|2022-02-28 22:06:50|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1646086080000|2022-02-28 22:08:00|36.37|33.97|36.25|33.85|36.37|33.97|36.25|33.85|0
1646086140000|2022-02-28 22:09:00|36.24|33.84|36.24|33.84|36.24|33.84|36.24|33.84|0
1646086260000|2022-02-28 22:11:00|36.13|33.73|36.13|33.73|36.13|33.73|36.13|33.73|0
1646086270000|2022-02-28 22:11:10|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1646086280000|2022-02-28 22:11:20|36.15|33.75|36.18|33.78|36.18|33.78|36.15|33.75|0
1646086370000|2022-02-28 22:12:50|36.19|33.79|36.19|33.79|36.19|33.79|36.19|33.79|0
1646086400000|2022-02-28 22:13:20|36.18|33.78|36.06|33.66|36.18|33.78|36.06|33.66|0
1646086410000|2022-02-28 22:13:30|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1646086430000|2022-02-28 22:13:50|36.15|33.75|36.15|33.75|36.15|33.75|36.15|33.75|0
1646086500000|2022-02-28 22:15:00|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1646086610000|2022-02-28 22:16:50|36.19|33.79|36.19|33.79|36.19|33.79|36.19|33.79|0
1646086620000|2022-02-28 22:17:00|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1646086750000|2022-02-28 22:19:10|36.19|33.79|36.19|33.79|36.19|33.79|36.19|33.79|0
1646086760000|2022-02-28 22:19:20|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1646086780000|2022-02-28 22:19:40|36.21|33.81|36.21|33.81|36.21|33.81|36.21|33.81|0
1646086820000|2022-02-28 22:20:20|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1646086940000|2022-02-28 22:22:20|36.28|33.88|36.28|33.88|36.28|33.88|36.28|33.88|0
1646086990000|2022-02-28 22:23:10|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1646087030000|2022-02-28 22:23:50|36.11|33.71|36.16|33.76|36.16|33.76|36.11|33.71|0
1646087040000|2022-02-28 22:24:00|36.17|33.77|36.17|33.77|36.17|33.77|36.17|33.77|0
1646087070000|2022-02-28 22:24:30|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1646087100000|2022-02-28 22:25:00|36.14|33.74|36.14|33.74|36.14|33.74|36.14|33.74|0
1646087180000|2022-02-28 22:26:20|36.09|33.69|36.09|33.69|36.09|33.69|36.09|33.69|0
1646087250000|2022-02-28 22:27:30|36.07|33.67|36.07|33.67|36.07|33.67|36.07|33.67|0
1646087290000|2022-02-28 22:28:10|36.12|33.72|36.12|33.72|36.12|33.72|36.12|33.72|0
1646087300000|2022-02-28 22:28:20|36.08|33.68|36.09|33.69|36.09|33.69|36.08|33.68|0
1646087310000|2022-02-28 22:28:30|36.08|33.68|36.08|33.68|36.08|33.68|36.08|33.68|0
1646087370000|2022-02-28 22:29:30|36.09|33.69|36.06|33.66|36.09|33.69|36.06|33.66|0
1646087380000|2022-02-28 22:29:40|36.03|33.63|36.08|33.68|36.08|33.68|36.03|33.63|0
1646087390000|2022-02-28 22:29:50|36.11|33.71|36.15|33.75|36.17|33.77|36.11|33.71|0
1646087400000|2022-02-28 22:30:00|36.04|33.64|36.04|33.64|36.04|33.64|36.04|33.64|0
1646087410000|2022-02-28 22:30:10|36.03|33.63|36.03|33.63|36.03|33.63|36.03|33.63|0
1646087430000|2022-02-28 22:30:30|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1646087440000|2022-02-28 22:30:40|35.96|33.56|35.97|33.57|35.97|33.57|35.96|33.56|0
1646087450000|2022-02-28 22:30:50|35.96|33.56|35.96|33.56|35.96|33.56|35.96|33.56|0
1646087460000|2022-02-28 22:31:00|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1646087470000|2022-02-28 22:31:10|36|33.6|35.97|33.57|36|33.6|35.97|33.57|0
1646087480000|2022-02-28 22:31:20|36|33.6|36|33.6|36|33.6|36|33.6|0
1646087490000|2022-02-28 22:31:30|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1646087500000|2022-02-28 22:31:40|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1646087520000|2022-02-28 22:32:00|35.95|33.55|35.95|33.55|35.95|33.55|35.95|33.55|0
1646087530000|2022-02-28 22:32:10|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1646087560000|2022-02-28 22:32:40|35.98|33.58|35.98|33.58|35.98|33.58|35.98|33.58|0
1646087600000|2022-02-28 22:33:20|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1646087610000|2022-02-28 22:33:30|36.06|33.66|36.09|33.69|36.09|33.69|36.06|33.66|0
1646087650000|2022-02-28 22:34:10|36.06|33.66|36.05|33.65|36.06|33.66|36.05|33.65|0
1646087670000|2022-02-28 22:34:30|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1646087790000|2022-02-28 22:36:30|36.01|33.61|36.01|33.61|36.01|33.61|36.01|33.61|0
1646087800000|2022-02-28 22:36:40|35.9|33.5|35.9|33.5|35.9|33.5|35.9|33.5|0
1646087810000|2022-02-28 22:36:50|36|33.6|36|33.6|36|33.6|36|33.6|0
1646087820000|2022-02-28 22:37:00|36.01|33.61|36.01|33.61|36.01|33.61|36.01|33.61|0
1646087830000|2022-02-28 22:37:10|36.05|33.65|36.01|33.61|36.05|33.65|36.01|33.61|0
1646087840000|2022-02-28 22:37:20|35.98|33.58|35.98|33.58|35.98|33.58|35.98|33.58|0
1646087860000|2022-02-28 22:37:40|35.9|33.5|35.9|33.5|35.9|33.5|35.9|33.5|0
1646087870000|2022-02-28 22:37:50|35.95|33.55|35.95|33.55|35.95|33.55|35.95|33.55|0
1646087880000|2022-02-28 22:38:00|35.98|33.58|35.98|33.58|35.98|33.58|35.98|33.58|0
1646087920000|2022-02-28 22:38:40|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1646087940000|2022-02-28 22:39:00|35.98|33.58|35.98|33.58|35.98|33.58|35.98|33.58|0
1646087950000|2022-02-28 22:39:10|35.95|33.55|35.95|33.55|35.95|33.55|35.95|33.55|0
1646088030000|2022-02-28 22:40:30|35.96|33.56|35.96|33.56|35.96|33.56|35.96|33.56|0
1646088050000|2022-02-28 22:40:50|35.97|33.57|35.94|33.54|35.97|33.57|35.94|33.54|0
1646088110000|2022-02-28 22:41:50|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1646088130000|2022-02-28 22:42:10|35.95|33.55|35.95|33.55|35.95|33.55|35.95|33.55|0
1646088160000|2022-02-28 22:42:40|35.91|33.51|35.95|33.55|35.95|33.55|35.84|33.44|0
1646088210000|2022-02-28 22:43:30|35.96|33.56|35.96|33.56|35.96|33.56|35.96|33.56|0
1646088220000|2022-02-28 22:43:40|35.95|33.55|35.95|33.55|35.95|33.55|35.95|33.55|0
1646088230000|2022-02-28 22:43:50|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1646088240000|2022-02-28 22:44:00|35.75|33.35|35.75|33.35|35.75|33.35|35.75|33.35|0
1646088280000|2022-02-28 22:44:40|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1646088370000|2022-02-28 22:46:10|35.82|33.42|35.82|33.42|35.82|33.42|35.82|33.42|0
1646088380000|2022-02-28 22:46:20|35.83|33.43|35.79|33.39|35.83|33.43|35.79|33.39|0
1646088440000|2022-02-28 22:47:20|35.86|33.46|35.91|33.51|35.91|33.51|35.86|33.46|0
1646088450000|2022-02-28 22:47:30|35.92|33.52|35.92|33.52|35.92|33.52|35.92|33.52|0
1646088480000|2022-02-28 22:48:00|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1646088500000|2022-02-28 22:48:20|35.95|33.55|35.95|33.55|35.95|33.55|35.95|33.55|0
1646088520000|2022-02-28 22:48:40|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1646088530000|2022-02-28 22:48:50|35.95|33.55|35.95|33.55|35.95|33.55|35.95|33.55|0
1646088550000|2022-02-28 22:49:10|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1646088580000|2022-02-28 22:49:40|35.95|33.55|35.95|33.55|35.95|33.55|35.95|33.55|0
1646088590000|2022-02-28 22:49:50|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1646088600000|2022-02-28 22:50:00|35.91|33.51|35.91|33.51|35.91|33.51|35.91|33.51|0
1646088620000|2022-02-28 22:50:20|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1646088640000|2022-02-28 22:50:40|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1646088670000|2022-02-28 22:51:10|35.93|33.53|35.93|33.53|35.93|33.53|35.93|33.53|0
1646088680000|2022-02-28 22:51:20|35.98|33.58|35.98|33.58|35.98|33.58|35.98|33.58|0
1646088690000|2022-02-28 22:51:30|36.01|33.61|36.01|33.61|36.01|33.61|36.01|33.61|0
1646088700000|2022-02-28 22:51:40|36|33.6|36|33.6|36|33.6|36|33.6|0
1646088710000|2022-02-28 22:51:50|36.01|33.61|36.01|33.61|36.01|33.61|36.01|33.61|0
1646088740000|2022-02-28 22:52:20|36.07|33.67|36.07|33.67|36.07|33.67|36.07|33.67|0
1646088760000|2022-02-28 22:52:40|36.01|33.61|36.01|33.61|36.01|33.61|36.01|33.61|0
1646088770000|2022-02-28 22:52:50|36.04|33.64|36.04|33.64|36.04|33.64|36.04|33.64|0
1646088780000|2022-02-28 22:53:00|36.01|33.61|36.01|33.61|36.01|33.61|36.01|33.61|0
1646088790000|2022-02-28 22:53:10|36.02|33.62|36.01|33.61|36.02|33.62|36.01|33.61|0
1646088800000|2022-02-28 22:53:20|36.06|33.66|36.01|33.61|36.06|33.66|35.94|33.54|0
1646088810000|2022-02-28 22:53:30|36.04|33.64|35.98|33.58|36.04|33.64|35.98|33.58|0
1646088820000|2022-02-28 22:53:40|35.96|33.56|35.96|33.56|35.96|33.56|35.96|33.56|0
1646088830000|2022-02-28 22:53:50|35.93|33.53|35.9|33.5|35.93|33.53|35.9|33.5|0
1646088840000|2022-02-28 22:54:00|35.93|33.53|35.96|33.56|35.96|33.56|35.93|33.53|0
1646088850000|2022-02-28 22:54:10|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1646088860000|2022-02-28 22:54:20|35.9|33.5|35.72|33.32|35.9|33.5|35.72|33.32|0
1646088890000|2022-02-28 22:54:50|35.65|33.25|35.72|33.32|35.72|33.32|35.65|33.25|0
1646088900000|2022-02-28 22:55:00|35.74|33.34|35.73|33.33|35.74|33.34|35.73|33.33|0
1646088920000|2022-02-28 22:55:20|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1646088940000|2022-02-28 22:55:40|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1646088950000|2022-02-28 22:55:50|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1646088960000|2022-02-28 22:56:00|35.75|33.35|35.75|33.35|35.75|33.35|35.75|33.35|0
1646088980000|2022-02-28 22:56:20|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1646088990000|2022-02-28 22:56:30|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1646089010000|2022-02-28 22:56:50|35.75|33.35|35.75|33.35|35.75|33.35|35.75|33.35|0
1646089030000|2022-02-28 22:57:10|35.74|33.34|35.74|33.34|35.74|33.34|35.74|33.34|0
1646089050000|2022-02-28 22:57:30|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1646089070000|2022-02-28 22:57:50|35.75|33.35|35.75|33.35|35.75|33.35|35.75|33.35|0
1646089080000|2022-02-28 22:58:00|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1646089130000|2022-02-28 22:58:50|35.78|33.38|35.78|33.38|35.78|33.38|35.78|33.38|0
1646089170000|2022-02-28 22:59:30|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1646089180000|2022-02-28 22:59:40|35.78|33.38|35.78|33.38|35.78|33.38|35.78|33.38|0
1646089190000|2022-02-28 22:59:50|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1646089200000|2022-02-28 23:00:00|36.1|33.7|35.55|33.15|36.1|33.7|35.55|33.15|0
1646089210000|2022-02-28 23:00:10|35.62|33.22|36.1|33.7|36.1|33.7|35.62|33.22|0
1646089220000|2022-02-28 23:00:20|36.27|33.87|36.07|33.67|36.31|33.91|36.07|33.67|0
1646089230000|2022-02-28 23:00:30|36.03|33.63|36.1|33.7|36.1|33.7|36|33.6|0
1646089240000|2022-02-28 23:00:40|36.03|33.63|35.93|33.53|36.03|33.63|35.93|33.53|0
1646089250000|2022-02-28 23:00:50|35.82|33.42|35.79|33.39|35.82|33.42|35.79|33.39|0
1646089260000|2022-02-28 23:01:00|35.82|33.42|35.75|33.35|35.86|33.46|35.75|33.35|0
1646089270000|2022-02-28 23:01:10|35.96|33.56|35.86|33.46|35.96|33.56|35.86|33.46|0
1646089280000|2022-02-28 23:01:20|35.89|33.49|35.89|33.49|35.93|33.53|35.89|33.49|0
1646089290000|2022-02-28 23:01:30|35.86|33.46|35.96|33.56|35.96|33.56|35.86|33.46|0
1646089300000|2022-02-28 23:01:40|36|33.6|36.06|33.66|36.06|33.66|35.96|33.56|0
1646089310000|2022-02-28 23:01:50|36.1|33.7|36.27|33.87|36.27|33.87|36.1|33.7|0
1646089320000|2022-02-28 23:02:00|36.34|33.94|36.55|34.15|36.55|34.15|36.34|33.94|0
1646089330000|2022-02-28 23:02:10|36.41|34.01|36.3|33.9|36.41|34.01|36.27|33.87|0
1646089340000|2022-02-28 23:02:20|36.27|33.87|36.13|33.73|36.27|33.87|36.13|33.73|0
1646089350000|2022-02-28 23:02:30|36.1|33.7|35.92|33.52|36.1|33.7|35.92|33.52|0
1646089360000|2022-02-28 23:02:40|35.82|33.42|35.82|33.42|35.82|33.42|35.75|33.35|0
1646089370000|2022-02-28 23:02:50|35.72|33.32|35.61|33.21|35.79|33.39|35.58|33.18|0
1646089380000|2022-02-28 23:03:00|35.58|33.18|35.65|33.25|35.79|33.39|35.58|33.18|0
1646089390000|2022-02-28 23:03:10|35.72|33.32|35.82|33.42|35.82|33.42|35.72|33.32|0
1646089400000|2022-02-28 23:03:20|35.85|33.45|35.92|33.52|35.92|33.52|35.85|33.45|0
1646089410000|2022-02-28 23:03:30|35.85|33.45|35.92|33.52|35.92|33.52|35.85|33.45|0
1646089420000|2022-02-28 23:03:40|35.89|33.49|35.99|33.59|35.99|33.59|35.89|33.49|0
1646089430000|2022-02-28 23:03:50|35.96|33.56|35.89|33.49|35.96|33.56|35.89|33.49|0
1646089440000|2022-02-28 23:04:00|35.85|33.45|35.89|33.49|35.89|33.49|35.85|33.45|0
1646089460000|2022-02-28 23:04:20|35.92|33.52|36.13|33.73|36.13|33.73|35.92|33.52|0
1646089470000|2022-02-28 23:04:30|36.27|33.87|36.41|34.01|36.51|34.11|36.27|33.87|0
1646089480000|2022-02-28 23:04:40|36.48|34.08|36.48|34.08|36.48|34.08|36.41|34.01|0
1646089490000|2022-02-28 23:04:50|36.44|34.04|36.58|34.18|36.58|34.18|36.3|33.9|0
1646089500000|2022-02-28 23:05:00|36.69|34.29|36.62|34.22|36.76|34.36|36.62|34.22|0
1646089510000|2022-02-28 23:05:10|36.58|34.18|36.51|34.11|36.58|34.18|36.51|34.11|0
1646089520000|2022-02-28 23:05:20|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1646089530000|2022-02-28 23:05:30|36.65|34.25|36.69|34.29|36.69|34.29|36.62|34.22|0
1646089540000|2022-02-28 23:05:40|36.83|34.43|37.04|34.64|37.04|34.64|36.83|34.43|0
1646089550000|2022-02-28 23:05:50|36.86|34.46|36.82|34.42|36.86|34.46|36.75|34.35|0
1646089560000|2022-02-28 23:06:00|36.93|34.53|36.97|34.57|36.97|34.57|36.9|34.5|0
1646089570000|2022-02-28 23:06:10|36.86|34.46|37.04|34.64|37.04|34.64|36.86|34.46|0
1646089580000|2022-02-28 23:06:20|36.97|34.57|36.93|34.53|36.97|34.57|36.93|34.53|0
1646089590000|2022-02-28 23:06:30|36.89|34.49|36.89|34.49|36.89|34.49|36.89|34.49|0
1646089600000|2022-02-28 23:06:40|36.86|34.46|36.86|34.46|36.89|34.49|36.86|34.46|0
1646089610000|2022-02-28 23:06:50|36.93|34.53|36.72|34.32|36.93|34.53|36.72|34.32|0
1646089620000|2022-02-28 23:07:00|36.68|34.28|36.61|34.21|36.68|34.28|36.61|34.21|0
1646089630000|2022-02-28 23:07:10|36.65|34.25|36.72|34.32|36.72|34.32|36.65|34.25|0
1646089640000|2022-02-28 23:07:20|36.68|34.28|36.72|34.32|36.72|34.32|36.68|34.28|0
1646089650000|2022-02-28 23:07:30|36.68|34.28|36.68|34.28|36.68|34.28|36.68|34.28|0
1646089660000|2022-02-28 23:07:40|36.72|34.32|36.72|34.32|36.72|34.32|36.72|34.32|0
1646089670000|2022-02-28 23:07:50|36.68|34.28|36.75|34.35|36.79|34.39|36.68|34.28|0
1646089680000|2022-02-28 23:08:00|36.79|34.39|36.82|34.42|36.82|34.42|36.79|34.39|0
1646089690000|2022-02-28 23:08:10|36.86|34.46|36.82|34.42|36.86|34.46|36.82|34.42|0
1646089700000|2022-02-28 23:08:20|36.86|34.46|36.89|34.49|36.89|34.49|36.86|34.46|0
1646089710000|2022-02-28 23:08:30|36.96|34.56|36.89|34.49|36.96|34.56|36.85|34.45|0
1646089720000|2022-02-28 23:08:40|36.93|34.53|36.93|34.53|36.93|34.53|36.93|34.53|0
1646089730000|2022-02-28 23:08:50|36.89|34.49|36.82|34.42|36.89|34.49|36.82|34.42|0
1646089750000|2022-02-28 23:09:10|36.68|34.28|36.68|34.28|36.68|34.28|36.68|34.28|0
1646089760000|2022-02-28 23:09:20|36.61|34.21|36.68|34.28|36.68|34.28|36.61|34.21|0
1646089770000|2022-02-28 23:09:30|36.64|34.24|36.64|34.24|36.68|34.28|36.61|34.21|0
1646089780000|2022-02-28 23:09:40|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1646089790000|2022-02-28 23:09:50|36.54|34.14|36.54|34.14|36.57|34.17|36.54|34.14|0
1646089800000|2022-02-28 23:10:00|36.64|34.24|36.54|34.14|36.64|34.24|36.54|34.14|0
1646089810000|2022-02-28 23:10:10|36.47|34.07|36.4|34|36.47|34.07|36.4|34|0
1646089820000|2022-02-28 23:10:20|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1646089830000|2022-02-28 23:10:30|36.4|34|36.4|34|36.4|34|36.4|34|0
1646089840000|2022-02-28 23:10:40|36.33|33.93|36.33|33.93|36.36|33.96|36.33|33.93|0
1646089850000|2022-02-28 23:10:50|36.4|34|36.47|34.07|36.47|34.07|36.4|34|0
1646089860000|2022-02-28 23:11:00|36.43|34.03|36.47|34.07|36.47|34.07|36.43|34.03|0
1646089870000|2022-02-28 23:11:10|36.5|34.1|36.54|34.14|36.54|34.14|36.5|34.1|0
1646089880000|2022-02-28 23:11:20|36.5|34.1|36.33|33.93|36.54|34.14|36.33|33.93|0
1646089890000|2022-02-28 23:11:30|36.26|33.86|36.26|33.86|36.26|33.86|36.19|33.79|0
1646089900000|2022-02-28 23:11:40|36.19|33.79|36.19|33.79|36.19|33.79|36.19|33.79|0
1646089910000|2022-02-28 23:11:50|36.12|33.72|36.01|33.61|36.12|33.72|35.98|33.58|0
1646089920000|2022-02-28 23:12:00|35.98|33.58|35.91|33.51|35.98|33.58|35.91|33.51|0
1646089930000|2022-02-28 23:12:10|35.84|33.44|35.77|33.37|35.84|33.44|35.77|33.37|0
1646089940000|2022-02-28 23:12:20|35.74|33.34|35.88|33.48|35.88|33.48|35.74|33.34|0
1646089950000|2022-02-28 23:12:30|35.77|33.37|35.77|33.37|35.77|33.37|35.77|33.37|0
1646089960000|2022-02-28 23:12:40|35.7|33.3|35.77|33.37|35.77|33.37|35.7|33.3|0
1646089970000|2022-02-28 23:12:50|35.91|33.51|35.84|33.44|35.91|33.51|35.81|33.41|0
1646089980000|2022-02-28 23:13:00|35.7|33.3|35.64|33.24|35.7|33.3|35.64|33.24|0
1646089990000|2022-02-28 23:13:10|35.6|33.2|35.6|33.2|35.64|33.24|35.6|33.2|0
1646090000000|2022-02-28 23:13:20|35.7|33.3|35.77|33.37|35.77|33.37|35.7|33.3|0
1646090010000|2022-02-28 23:13:30|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1646090020000|2022-02-28 23:13:40|35.87|33.47|36.12|33.72|36.12|33.72|35.87|33.47|0
1646090030000|2022-02-28 23:13:50|35.87|33.47|35.91|33.51|35.91|33.51|35.87|33.47|0
1646090040000|2022-02-28 23:14:00|35.87|33.47|36.12|33.72|36.12|33.72|35.87|33.47|0
1646090060000|2022-02-28 23:14:20|36.08|33.68|36.12|33.72|36.12|33.72|36.08|33.68|0
1646090070000|2022-02-28 23:14:30|36.25|33.85|36.25|33.85|36.25|33.85|36.25|33.85|0
1646090080000|2022-02-28 23:14:40|36.12|33.72|36.08|33.68|36.12|33.72|36.08|33.68|0
1646090090000|2022-02-28 23:14:50|36.12|33.72|36.01|33.61|36.12|33.72|36.01|33.61|0
1646090100000|2022-02-28 23:15:00|35.98|33.58|36.05|33.65|36.05|33.65|35.98|33.58|0
1646090110000|2022-02-28 23:15:10|36.25|33.85|36.25|33.85|36.25|33.85|36.22|33.82|0
1646090120000|2022-02-28 23:15:20|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1646090130000|2022-02-28 23:15:30|36.88|34.48|36.74|34.34|36.88|34.48|36.6|34.2|0
1646090140000|2022-02-28 23:15:40|36.53|34.13|36.46|34.06|36.56|34.16|36.46|34.06|0
1646090150000|2022-02-28 23:15:50|36.42|34.02|36.32|33.92|36.42|34.02|36.32|33.92|0
1646090160000|2022-02-28 23:16:00|36.22|33.82|36.11|33.71|36.22|33.82|36.11|33.71|0
1646090170000|2022-02-28 23:16:10|36.08|33.68|36.25|33.85|36.25|33.85|36.08|33.68|0
1646090180000|2022-02-28 23:16:20|36.15|33.75|36.11|33.71|36.15|33.75|36.08|33.68|0
1646090190000|2022-02-28 23:16:30|36.08|33.68|36.04|33.64|36.11|33.71|36.04|33.64|0
1646090200000|2022-02-28 23:16:40|36.08|33.68|36.18|33.78|36.18|33.78|36.08|33.68|0
1646090210000|2022-02-28 23:16:50|36.01|33.61|35.94|33.54|36.01|33.61|35.94|33.54|0
1646090220000|2022-02-28 23:17:00|36.11|33.71|36.15|33.75|36.15|33.75|36.11|33.71|0
1646090230000|2022-02-28 23:17:10|36.21|33.81|36.28|33.88|36.28|33.88|36.21|33.81|0
1646090260000|2022-02-28 23:17:40|36.32|33.92|36.25|33.85|36.32|33.92|36.25|33.85|0
1646090270000|2022-02-28 23:17:50|36.35|33.95|36.35|33.95|36.35|33.95|36.32|33.92|0
1646090280000|2022-02-28 23:18:00|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1646090290000|2022-02-28 23:18:10|36.32|33.92|36.39|33.99|36.39|33.99|36.32|33.92|0
1646090300000|2022-02-28 23:18:20|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1646090310000|2022-02-28 23:18:30|36.25|33.85|36.14|33.74|36.25|33.85|36.14|33.74|0
1646090320000|2022-02-28 23:18:40|36.11|33.71|36.11|33.71|36.11|33.71|36.11|33.71|0
1646090330000|2022-02-28 23:18:50|36.04|33.64|35.97|33.57|36.04|33.64|35.97|33.57|0
1646090340000|2022-02-28 23:19:00|36|33.6|36.04|33.64|36.04|33.64|36|33.6|0
1646090350000|2022-02-28 23:19:10|36|33.6|36.11|33.71|36.11|33.71|36|33.6|0
1646090360000|2022-02-28 23:19:20|36.04|33.64|36.04|33.64|36.04|33.64|36.04|33.64|0
1646090370000|2022-02-28 23:19:30|36.07|33.67|36.07|33.67|36.11|33.71|36.07|33.67|0
1646090380000|2022-02-28 23:19:40|36.11|33.71|36.18|33.78|36.18|33.78|36.11|33.71|0
1646090400000|2022-02-28 23:20:00|36.07|33.67|36.07|33.67|36.07|33.67|36.07|33.67|0
1646090410000|2022-02-28 23:20:10|35.93|33.53|36.18|33.78|36.18|33.78|35.93|33.53|0
1646090420000|2022-02-28 23:20:20|36.25|33.85|36.39|33.99|36.39|33.99|36.25|33.85|0
1646090430000|2022-02-28 23:20:30|36.59|34.19|36.7|34.3|36.7|34.3|36.56|34.16|0
1646090440000|2022-02-28 23:20:40|36.66|34.26|36.56|34.16|36.66|34.26|36.56|34.16|0
1646090450000|2022-02-28 23:20:50|36.8|34.4|36.8|34.4|36.8|34.4|36.8|34.4|0
1646090460000|2022-02-28 23:21:00|36.77|34.37|36.8|34.4|36.8|34.4|36.73|34.33|0
1646090470000|2022-02-28 23:21:10|36.73|34.33|36.98|34.58|36.98|34.58|36.73|34.33|0
1646090480000|2022-02-28 23:21:20|37.01|34.61|36.94|34.54|37.09|34.69|36.94|34.54|0
1646090490000|2022-02-28 23:21:30|36.98|34.58|37.01|34.61|37.01|34.61|36.94|34.54|0
1646090500000|2022-02-28 23:21:40|36.98|34.58|37.3|34.9|37.3|34.9|36.98|34.58|0
1646090510000|2022-02-28 23:21:50|37.4|35|37.4|35|37.4|35|37.4|35|0
1646090520000|2022-02-28 23:22:00|37.51|35.11|37.37|34.97|37.51|35.11|37.37|34.97|0
1646090530000|2022-02-28 23:22:10|37.15|34.75|37.08|34.68|37.15|34.75|37.08|34.68|0
1646090540000|2022-02-28 23:22:20|37.05|34.65|37.12|34.72|37.12|34.72|37.05|34.65|0
1646090550000|2022-02-28 23:22:30|37.08|34.68|37.19|34.79|37.19|34.79|37.08|34.68|0
1646090560000|2022-02-28 23:22:40|37.22|34.82|37.22|34.82|37.26|34.86|37.22|34.82|0
1646090570000|2022-02-28 23:22:50|37.15|34.75|37.08|34.68|37.15|34.75|37.08|34.68|0
1646090590000|2022-02-28 23:23:10|37.05|34.65|37.01|34.61|37.05|34.65|37.01|34.61|0
1646090600000|2022-02-28 23:23:20|37.05|34.65|37.05|34.65|37.05|34.65|37.05|34.65|0
1646090620000|2022-02-28 23:23:40|37.08|34.68|36.97|34.57|37.15|34.75|36.97|34.57|0
1646090630000|2022-02-28 23:23:50|37.01|34.61|36.94|34.54|37.01|34.61|36.94|34.54|0
1646090640000|2022-02-28 23:24:00|36.9|34.5|36.9|34.5|36.94|34.54|36.87|34.47|0
1646090650000|2022-02-28 23:24:10|37.12|34.72|37.12|34.72|37.12|34.72|37.04|34.64|0
1646090660000|2022-02-28 23:24:20|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1646090670000|2022-02-28 23:24:30|37.01|34.61|37.04|34.64|37.04|34.64|37.01|34.61|0
1646090680000|2022-02-28 23:24:40|37.01|34.61|37.08|34.68|37.08|34.68|37.01|34.61|0
1646090690000|2022-02-28 23:24:50|37.15|34.75|37.29|34.89|37.29|34.89|37.15|34.75|0
1646090700000|2022-02-28 23:25:00|37.22|34.82|37.4|35|37.4|35|37.22|34.82|0
1646090710000|2022-02-28 23:25:10|37.43|35.03|37.4|35|37.43|35.03|37.36|34.96|0
1646090720000|2022-02-28 23:25:20|37.36|34.96|37.36|34.96|37.36|34.96|37.36|34.96|0
1646090730000|2022-02-28 23:25:30|37.29|34.89|37.25|34.85|37.29|34.89|37.25|34.85|0
1646090740000|2022-02-28 23:25:40|37.18|34.78|37.11|34.71|37.18|34.78|37.11|34.71|0
1646090750000|2022-02-28 23:25:50|37.15|34.75|37.11|34.71|37.15|34.75|37.11|34.71|0
1646090760000|2022-02-28 23:26:00|37.15|34.75|37.18|34.78|37.18|34.78|37.15|34.75|0
1646090780000|2022-02-28 23:26:20|37.22|34.82|37.29|34.89|37.29|34.89|37.22|34.82|0
1646090790000|2022-02-28 23:26:30|37.25|34.85|37.29|34.89|37.29|34.89|37.25|34.85|0
1646090800000|2022-02-28 23:26:40|37.25|34.85|37.22|34.82|37.25|34.85|37.22|34.82|0
1646090810000|2022-02-28 23:26:50|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1646090820000|2022-02-28 23:27:00|36.9|34.5|36.87|34.47|36.9|34.5|36.87|34.47|0
1646090830000|2022-02-28 23:27:10|36.9|34.5|36.94|34.54|36.94|34.54|36.9|34.5|0
1646090840000|2022-02-28 23:27:20|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1646090850000|2022-02-28 23:27:30|36.9|34.5|36.9|34.5|36.94|34.54|36.9|34.5|0
1646090860000|2022-02-28 23:27:40|36.83|34.43|36.83|34.43|36.83|34.43|36.83|34.43|0
1646090870000|2022-02-28 23:27:50|36.86|34.46|36.79|34.39|36.9|34.5|36.79|34.39|0
1646090880000|2022-02-28 23:28:00|36.72|34.32|36.69|34.29|36.76|34.36|36.69|34.29|0
1646090890000|2022-02-28 23:28:10|36.72|34.32|36.72|34.32|36.72|34.32|36.65|34.25|0
1646090900000|2022-02-28 23:28:20|36.65|34.25|36.69|34.29|36.69|34.29|36.65|34.25|0
1646090910000|2022-02-28 23:28:30|36.72|34.32|36.69|34.29|36.72|34.32|36.69|34.29|0
1646090920000|2022-02-28 23:28:40|36.65|34.25|36.65|34.25|36.72|34.32|36.65|34.25|0
1646090930000|2022-02-28 23:28:50|36.69|34.29|36.62|34.22|36.69|34.29|36.62|34.22|0
1646090960000|2022-02-28 23:29:20|36.65|34.25|36.86|34.46|36.86|34.46|36.65|34.25|0
1646090970000|2022-02-28 23:29:30|36.83|34.43|36.79|34.39|36.83|34.43|36.79|34.39|0
1646090980000|2022-02-28 23:29:40|36.76|34.36|36.86|34.46|36.86|34.46|36.76|34.36|0
1646090990000|2022-02-28 23:29:50|36.9|34.5|36.86|34.46|36.9|34.5|36.86|34.46|0
1646091000000|2022-02-28 23:30:00|36.93|34.53|36.75|34.35|36.93|34.53|36.75|34.35|0
1646091010000|2022-02-28 23:30:10|36.79|34.39|36.75|34.35|36.79|34.39|36.75|34.35|0
1646091020000|2022-02-28 23:30:20|36.79|34.39|36.89|34.49|36.89|34.49|36.79|34.39|0
1646091030000|2022-02-28 23:30:30|36.86|34.46|36.89|34.49|36.89|34.49|36.86|34.46|0
1646091040000|2022-02-28 23:30:40|37.14|34.74|37.21|34.81|37.21|34.81|37.14|34.74|0
1646091050000|2022-02-28 23:30:50|37.28|34.88|37.39|34.99|37.39|34.99|37.28|34.88|0
1646091060000|2022-02-28 23:31:00|37.43|35.03|37.67|35.27|37.67|35.27|37.43|35.03|0
1646091070000|2022-02-28 23:31:10|37.85|35.45|37.85|35.45|37.96|35.56|37.85|35.45|0
1646091080000|2022-02-28 23:31:20|37.93|35.53|37.93|35.53|37.93|35.53|37.85|35.45|0
1646091090000|2022-02-28 23:31:30|38.03|35.63|38.1|35.7|38.1|35.7|38.03|35.63|0
1646091100000|2022-02-28 23:31:40|38.07|35.67|38.14|35.74|38.14|35.74|38.07|35.67|0
1646091110000|2022-02-28 23:31:50|38.07|35.67|38.14|35.74|38.14|35.74|38.07|35.67|0
1646091120000|2022-02-28 23:32:00|38.07|35.67|38.14|35.74|38.14|35.74|38.07|35.67|0
1646091130000|2022-02-28 23:32:10|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1646091140000|2022-02-28 23:32:20|38.29|35.89|37.92|35.52|38.29|35.89|37.92|35.52|0
1646091150000|2022-02-28 23:32:30|37.96|35.56|37.96|35.56|37.96|35.56|37.96|35.56|0
1646091160000|2022-02-28 23:32:40|38|35.6|38.03|35.63|38.03|35.63|37.96|35.56|0
1646091170000|2022-02-28 23:32:50|38|35.6|38.03|35.63|38.03|35.63|38|35.6|0
1646091180000|2022-02-28 23:33:00|38|35.6|38.1|35.7|38.1|35.7|38|35.6|0
1646091190000|2022-02-28 23:33:10|38.14|35.74|38.03|35.63|38.14|35.74|38|35.6|0
1646091200000|2022-02-28 23:33:20|38|35.6|38.07|35.67|38.07|35.67|38|35.6|0
1646091210000|2022-02-28 23:33:30|38.14|35.74|38.21|35.81|38.21|35.81|38.14|35.74|0
1646091220000|2022-02-28 23:33:40|38.25|35.85|38.21|35.81|38.25|35.85|38.21|35.81|0
1646091230000|2022-02-28 23:33:50|38.14|35.74|38.17|35.77|38.17|35.77|38.14|35.74|0
1646091240000|2022-02-28 23:34:00|38.1|35.7|38.14|35.74|38.14|35.74|38.1|35.7|0
1646091250000|2022-02-28 23:34:10|38.17|35.77|38.14|35.74|38.17|35.77|38.14|35.74|0
1646091260000|2022-02-28 23:34:20|38.07|35.67|38.1|35.7|38.1|35.7|38.07|35.67|0
1646091270000|2022-02-28 23:34:30|38.17|35.77|38.17|35.77|38.17|35.77|38.14|35.74|0
1646091280000|2022-02-28 23:34:40|38.14|35.74|38.03|35.63|38.14|35.74|38.03|35.63|0
1646091290000|2022-02-28 23:34:50|38.07|35.67|37.99|35.59|38.07|35.67|37.99|35.59|0
1646091300000|2022-02-28 23:35:00|38.06|35.66|38.14|35.74|38.14|35.74|38.06|35.66|0
1646091310000|2022-02-28 23:35:10|38.1|35.7|38.21|35.81|38.21|35.81|38.1|35.7|0
1646091320000|2022-02-28 23:35:20|38.28|35.88|38.57|36.17|38.57|36.17|38.28|35.88|0
1646091330000|2022-02-28 23:35:30|38.64|36.24|38.72|36.32|38.79|36.39|38.64|36.24|0
1646091340000|2022-02-28 23:35:40|38.79|36.39|38.72|36.32|38.79|36.39|38.72|36.32|0
1646091350000|2022-02-28 23:35:50|38.75|36.35|38.79|36.39|38.86|36.46|38.75|36.35|0
1646091360000|2022-02-28 23:36:00|38.86|36.46|38.79|36.39|38.86|36.46|38.79|36.39|0
1646091370000|2022-02-28 23:36:10|38.82|36.42|38.72|36.32|38.97|36.57|38.72|36.32|0
1646091380000|2022-02-28 23:36:20|38.75|36.35|38.82|36.42|38.82|36.42|38.72|36.32|0
1646091390000|2022-02-28 23:36:30|38.86|36.46|38.93|36.53|38.93|36.53|38.79|36.39|0
1646091400000|2022-02-28 23:36:40|38.86|36.46|38.71|36.31|38.86|36.46|38.71|36.31|0
1646091410000|2022-02-28 23:36:50|38.64|36.24|38.35|35.95|38.64|36.24|38.35|35.95|0
1646091420000|2022-02-28 23:37:00|38.21|35.81|38.57|36.17|38.57|36.17|38.21|35.81|0
1646091430000|2022-02-28 23:37:10|38.53|36.13|38.64|36.24|38.64|36.24|38.53|36.13|0
1646091440000|2022-02-28 23:37:20|38.71|36.31|38.86|36.46|38.86|36.46|38.71|36.31|0
1646091450000|2022-02-28 23:37:30|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1646091460000|2022-02-28 23:37:40|38.86|36.46|38.89|36.49|38.89|36.49|38.82|36.42|0
1646091470000|2022-02-28 23:37:50|38.93|36.53|38.86|36.46|38.93|36.53|38.86|36.46|0
1646091480000|2022-02-28 23:38:00|38.79|36.39|38.79|36.39|38.79|36.39|38.79|36.39|0
1646091490000|2022-02-28 23:38:10|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1646091500000|2022-02-28 23:38:20|38.86|36.46|38.86|36.46|38.86|36.46|38.86|36.46|0
1646091510000|2022-02-28 23:38:30|38.79|36.39|38.64|36.24|38.79|36.39|38.64|36.24|0
1646091520000|2022-02-28 23:38:40|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1646091530000|2022-02-28 23:38:50|38.71|36.31|38.64|36.24|38.71|36.31|38.64|36.24|0
1646091540000|2022-02-28 23:39:00|38.71|36.31|38.67|36.27|38.71|36.31|38.67|36.27|0
1646091550000|2022-02-28 23:39:10|38.53|36.13|38.57|36.17|38.57|36.17|38.53|36.13|0
1646091560000|2022-02-28 23:39:20|38.49|36.09|38.42|36.02|38.49|36.09|38.42|36.02|0
1646091570000|2022-02-28 23:39:30|38.49|36.09|38.53|36.13|38.53|36.13|38.49|36.09|0
1646091580000|2022-02-28 23:39:40|38.56|36.16|38.56|36.16|38.56|36.16|38.56|36.16|0
1646091590000|2022-02-28 23:39:50|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1646091610000|2022-02-28 23:40:10|38.49|36.09|38.49|36.09|38.49|36.09|38.49|36.09|0
1646091620000|2022-02-28 23:40:20|38.53|36.13|38.42|36.02|38.53|36.13|38.42|36.02|0
1646091630000|2022-02-28 23:40:30|38.49|36.09|38.49|36.09|38.49|36.09|38.49|36.09|0
1646091640000|2022-02-28 23:40:40|38.53|36.13|38.56|36.16|38.56|36.16|38.53|36.13|0
1646091650000|2022-02-28 23:40:50|38.49|36.09|38.49|36.09|38.49|36.09|38.49|36.09|0
1646091660000|2022-02-28 23:41:00|38.42|36.02|38.27|35.87|38.42|36.02|38.27|35.87|0
1646091670000|2022-02-28 23:41:10|38.13|35.73|37.91|35.51|38.13|35.73|37.91|35.51|0
1646091680000|2022-02-28 23:41:20|37.95|35.55|38.13|35.73|38.13|35.73|37.95|35.55|0
1646091690000|2022-02-28 23:41:30|38.2|35.8|38.2|35.8|38.27|35.87|38.2|35.8|0
1646091700000|2022-02-28 23:41:40|38.16|35.76|38.23|35.83|38.23|35.83|38.13|35.73|0
1646091710000|2022-02-28 23:41:50|38.27|35.87|38.23|35.83|38.27|35.87|38.23|35.83|0
1646091720000|2022-02-28 23:42:00|38.27|35.87|38.2|35.8|38.27|35.87|38.2|35.8|0
1646091730000|2022-02-28 23:42:10|38.16|35.76|38.09|35.69|38.16|35.76|38.09|35.69|0
1646091740000|2022-02-28 23:42:20|38.13|35.73|38.05|35.65|38.13|35.73|38.05|35.65|0
1646091750000|2022-02-28 23:42:30|38.16|35.76|38.2|35.8|38.2|35.8|38.13|35.73|0
1646091760000|2022-02-28 23:42:40|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1646091780000|2022-02-28 23:43:00|37.98|35.58|38.05|35.65|38.05|35.65|37.94|35.54|0
1646091790000|2022-02-28 23:43:10|38.09|35.69|38.09|35.69|38.09|35.69|38.09|35.69|0
1646091800000|2022-02-28 23:43:20|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1646091810000|2022-02-28 23:43:30|37.98|35.58|38.02|35.62|38.02|35.62|37.98|35.58|0
1646091820000|2022-02-28 23:43:40|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1646091830000|2022-02-28 23:43:50|37.91|35.51|37.91|35.51|37.91|35.51|37.87|35.47|0
1646091840000|2022-02-28 23:44:00|38.05|35.65|38.12|35.72|38.12|35.72|38.05|35.65|0
1646091850000|2022-02-28 23:44:10|38.05|35.65|38.05|35.65|38.05|35.65|38.01|35.61|0
1646091860000|2022-02-28 23:44:20|38.12|35.72|38.09|35.69|38.12|35.72|38.09|35.69|0
1646091870000|2022-02-28 23:44:30|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1646091880000|2022-02-28 23:44:40|38.09|35.69|38.09|35.69|38.09|35.69|38.09|35.69|0
1646091900000|2022-02-28 23:45:00|38.12|35.72|37.94|35.54|38.12|35.72|37.94|35.54|0
1646091910000|2022-02-28 23:45:10|37.83|35.43|37.83|35.43|37.87|35.47|37.83|35.43|0
1646091920000|2022-02-28 23:45:20|37.98|35.58|37.94|35.54|37.98|35.58|37.94|35.54|0
1646091930000|2022-02-28 23:45:30|37.98|35.58|37.76|35.36|37.98|35.58|37.76|35.36|0
1646091940000|2022-02-28 23:45:40|37.73|35.33|37.65|35.25|37.73|35.33|37.65|35.25|0
1646091950000|2022-02-28 23:45:50|37.87|35.47|37.76|35.36|37.87|35.47|37.76|35.36|0
1646091960000|2022-02-28 23:46:00|37.72|35.32|37.83|35.43|37.87|35.47|37.69|35.29|0
1646091970000|2022-02-28 23:46:10|37.8|35.4|37.83|35.43|37.83|35.43|37.8|35.4|0
1646091980000|2022-02-28 23:46:20|37.87|35.47|37.87|35.47|37.87|35.47|37.83|35.43|0
1646091990000|2022-02-28 23:46:30|37.94|35.54|38.05|35.65|38.05|35.65|37.94|35.54|0
1646092000000|2022-02-28 23:46:40|38.12|35.72|38.19|35.79|38.19|35.79|38.12|35.72|0
1646092010000|2022-02-28 23:46:50|38.23|35.83|38.26|35.86|38.26|35.86|38.19|35.79|0
1646092020000|2022-02-28 23:47:00|38.19|35.79|37.98|35.58|38.19|35.79|37.98|35.58|0
1646092030000|2022-02-28 23:47:10|38.01|35.61|37.98|35.58|38.01|35.61|37.98|35.58|0
1646092040000|2022-02-28 23:47:20|38.05|35.65|38.08|35.68|38.08|35.68|38.05|35.65|0
1646092050000|2022-02-28 23:47:30|38.12|35.72|38.12|35.72|38.15|35.75|38.12|35.72|0
1646092060000|2022-02-28 23:47:40|38.01|35.61|37.97|35.57|38.01|35.61|37.97|35.57|0
1646092070000|2022-02-28 23:47:50|37.9|35.5|37.9|35.5|37.97|35.57|37.9|35.5|0
1646092080000|2022-02-28 23:48:00|37.94|35.54|38.05|35.65|38.05|35.65|37.94|35.54|0
1646092090000|2022-02-28 23:48:10|38.15|35.75|38.15|35.75|38.15|35.75|38.15|35.75|0
1646092100000|2022-02-28 23:48:20|38.19|35.79|38.19|35.79|38.19|35.79|38.12|35.72|0
1646092110000|2022-02-28 23:48:30|38.15|35.75|38.15|35.75|38.19|35.79|38.15|35.75|0
1646092120000|2022-02-28 23:48:40|38.33|35.93|38.12|35.72|38.33|35.93|38.12|35.72|0
1646092130000|2022-02-28 23:48:50|38.05|35.65|38.08|35.68|38.08|35.68|38.05|35.65|0
1646092140000|2022-02-28 23:49:00|38.01|35.61|37.97|35.57|38.01|35.61|37.97|35.57|0
1646092150000|2022-02-28 23:49:10|38.04|35.64|38.12|35.72|38.12|35.72|38.04|35.64|0
1646092160000|2022-02-28 23:49:20|38.19|35.79|38.15|35.75|38.19|35.79|38.15|35.75|0
1646092170000|2022-02-28 23:49:30|38.12|35.72|38.26|35.86|38.26|35.86|38.12|35.72|0
1646092180000|2022-02-28 23:49:40|38.19|35.79|38.12|35.72|38.19|35.79|38.12|35.72|0
1646092190000|2022-02-28 23:49:50|38.04|35.64|38.08|35.68|38.08|35.68|38.04|35.64|0
1646092200000|2022-02-28 23:50:00|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1646092220000|2022-02-28 23:50:20|38.22|35.82|38.19|35.79|38.22|35.82|38.19|35.79|0
1646092230000|2022-02-28 23:50:30|38.22|35.82|38.26|35.86|38.26|35.86|38.22|35.82|0
1646092240000|2022-02-28 23:50:40|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1646092250000|2022-02-28 23:50:50|38.29|35.89|38.26|35.86|38.37|35.97|38.26|35.86|0
1646092260000|2022-02-28 23:51:00|38.29|35.89|38.29|35.89|38.29|35.89|38.26|35.86|0
1646092270000|2022-02-28 23:51:10|38.26|35.86|38.26|35.86|38.26|35.86|38.26|35.86|0
1646092280000|2022-02-28 23:51:20|38.33|35.93|38.4|36|38.4|36|38.29|35.89|0
1646092290000|2022-02-28 23:51:30|38.37|35.97|38.33|35.93|38.37|35.97|38.33|35.93|0
1646092300000|2022-02-28 23:51:40|38.36|35.96|38.4|36|38.4|36|38.33|35.93|0
1646092310000|2022-02-28 23:51:50|38.44|36.04|38.36|35.96|38.44|36.04|38.29|35.89|0
1646092320000|2022-02-28 23:52:00|38.44|36.04|38.44|36.04|38.44|36.04|38.44|36.04|0
1646092330000|2022-02-28 23:52:10|38.33|35.93|38.33|35.93|38.36|35.96|38.33|35.93|0
1646092340000|2022-02-28 23:52:20|38.36|35.96|38.33|35.93|38.36|35.96|38.33|35.93|0
1646092350000|2022-02-28 23:52:30|38.44|36.04|38.4|36|38.44|36.04|38.36|35.96|0
1646092370000|2022-02-28 23:52:50|38.44|36.04|38.36|35.96|38.44|36.04|38.36|35.96|0
1646092380000|2022-02-28 23:53:00|38.4|36|38.51|36.11|38.51|36.11|38.4|36|0
1646092390000|2022-02-28 23:53:10|38.55|36.15|38.51|36.11|38.55|36.15|38.51|36.11|0
1646092400000|2022-02-28 23:53:20|38.55|36.15|38.84|36.44|38.84|36.44|38.55|36.15|0
1646092410000|2022-02-28 23:53:30|38.76|36.36|38.76|36.36|38.8|36.4|38.76|36.36|0
1646092420000|2022-02-28 23:53:40|39.53|37.13|39.57|37.17|39.65|37.25|39.53|37.13|0
1646092430000|2022-02-28 23:53:50|39.65|37.25|39.72|37.32|39.72|37.32|39.46|37.06|0
1646092440000|2022-02-28 23:54:00|39.57|37.17|39.53|37.13|39.61|37.21|39.5|37.1|0
1646092450000|2022-02-28 23:54:10|39.57|37.17|39.57|37.17|39.61|37.21|39.57|37.17|0
1646092460000|2022-02-28 23:54:20|39.61|37.21|39.5|37.1|39.65|37.25|39.5|37.1|0
1646092470000|2022-02-28 23:54:30|39.42|37.02|39.5|37.1|39.5|37.1|39.42|37.02|0
1646092480000|2022-02-28 23:54:40|39.53|37.13|39.57|37.17|39.57|37.17|39.53|37.13|0
1646092490000|2022-02-28 23:54:50|39.5|37.1|39.35|36.95|39.5|37.1|39.35|36.95|0
1646092500000|2022-02-28 23:55:00|39.39|36.99|39.35|36.95|39.39|36.99|39.35|36.95|0
1646092510000|2022-02-28 23:55:10|39.31|36.91|39.42|37.02|39.42|37.02|39.31|36.91|0
1646092520000|2022-02-28 23:55:20|39.31|36.91|39.28|36.88|39.31|36.91|39.28|36.88|0
1646092530000|2022-02-28 23:55:30|39.2|36.8|39.13|36.73|39.2|36.8|39.13|36.73|0
1646092540000|2022-02-28 23:55:40|39.05|36.65|39.09|36.69|39.09|36.69|39.05|36.65|0
1646092550000|2022-02-28 23:55:50|39.13|36.73|39.2|36.8|39.24|36.84|39.13|36.73|0
1646092560000|2022-02-28 23:56:00|39.24|36.84|39.24|36.84|39.24|36.84|39.24|36.84|0
1646092570000|2022-02-28 23:56:10|39.2|36.8|39.24|36.84|39.24|36.84|39.2|36.8|0
1646092580000|2022-02-28 23:56:20|39.2|36.8|39.2|36.8|39.2|36.8|39.09|36.69|0
1646092590000|2022-02-28 23:56:30|39.24|36.84|39.13|36.73|39.24|36.84|39.13|36.73|0
1646092600000|2022-02-28 23:56:40|39.05|36.65|39.01|36.61|39.05|36.65|39.01|36.61|0
1646092610000|2022-02-28 23:56:50|39.05|36.65|39.2|36.8|39.2|36.8|39.05|36.65|0
1646092620000|2022-02-28 23:57:00|39.23|36.83|39.13|36.73|39.23|36.83|39.13|36.73|0
1646092640000|2022-02-28 23:57:20|39.12|36.72|39.09|36.69|39.12|36.72|39.09|36.69|0
1646092650000|2022-02-28 23:57:30|39.05|36.65|39.53|37.13|39.57|37.17|39.05|36.65|0
1646092660000|2022-02-28 23:57:40|39.2|36.8|39.35|36.95|39.35|36.95|39.12|36.72|0
1646092670000|2022-02-28 23:57:50|39.27|36.87|39.35|36.95|39.35|36.95|39.27|36.87|0
1646092680000|2022-02-28 23:58:00|39.38|36.98|39.12|36.72|39.38|36.98|39.12|36.72|0
1646092690000|2022-02-28 23:58:10|39.16|36.76|39.2|36.8|39.27|36.87|39.16|36.76|0
1646092700000|2022-02-28 23:58:20|39.34|36.94|39.27|36.87|39.34|36.94|39.27|36.87|0
1646092710000|2022-02-28 23:58:30|39.16|36.76|39.12|36.72|39.2|36.8|39.12|36.72|0
1646092720000|2022-02-28 23:58:40|39.27|36.87|39.42|37.02|39.42|37.02|39.27|36.87|0
1646092730000|2022-02-28 23:58:50|39.57|37.17|39.42|37.02|39.57|37.17|39.42|37.02|0
1646092740000|2022-02-28 23:59:00|39.45|37.05|39.42|37.02|39.45|37.05|39.42|37.02|0
1646092750000|2022-02-28 23:59:10|38.72|36.32|38.76|36.36|38.76|36.36|38.72|36.32|0
1646092760000|2022-02-28 23:59:20|38.72|36.32|38.68|36.28|38.72|36.32|38.68|36.28|0
1646092770000|2022-02-28 23:59:30|38.61|36.21|38.54|36.14|38.61|36.21|38.54|36.14|0
1646092790000|2022-02-28 23:59:50|38.5|36.1|38.39|35.99|38.5|36.1|38.39|35.99|0
1646092800000|2022-03-01 00:00:00|38.46|36.06|39.27|36.87|39.27|36.87|38.46|36.06|0
1646092810000|2022-03-01 00:00:10|39.19|36.79|39.05|36.65|39.19|36.79|39.05|36.65|0
1646092820000|2022-03-01 00:00:20|39.01|36.61|38.83|36.43|39.01|36.61|38.83|36.43|0
1646092830000|2022-03-01 00:00:30|38.86|36.46|39.05|36.65|39.05|36.65|38.86|36.46|0
1646092840000|2022-03-01 00:00:40|39.12|36.72|39.12|36.72|39.12|36.72|39.05|36.65|0
1646092850000|2022-03-01 00:00:50|39.08|36.68|39.05|36.65|39.08|36.68|39.05|36.65|0
1646092860000|2022-03-01 00:01:00|39.23|36.83|39.23|36.83|39.23|36.83|39.23|36.83|0
1646092870000|2022-03-01 00:01:10|39.27|36.87|38.79|36.39|39.27|36.87|38.79|36.39|0
1646092880000|2022-03-01 00:01:20|38.71|36.31|38.53|36.13|38.75|36.35|38.53|36.13|0
1646092890000|2022-03-01 00:01:30|38.61|36.21|38.53|36.13|38.61|36.21|38.46|36.06|0
1646092900000|2022-03-01 00:01:40|38.5|36.1|38.61|36.21|38.61|36.21|38.5|36.1|0
1646092910000|2022-03-01 00:01:50|38.68|36.28|38.75|36.35|38.79|36.39|38.68|36.28|0
1646092920000|2022-03-01 00:02:00|38.9|36.5|38.97|36.57|38.97|36.57|38.9|36.5|0
1646092930000|2022-03-01 00:02:10|38.9|36.5|38.86|36.46|38.9|36.5|38.82|36.42|0
1646092940000|2022-03-01 00:02:20|38.93|36.53|38.86|36.46|38.93|36.53|38.86|36.46|0
1646092950000|2022-03-01 00:02:30|38.82|36.42|38.93|36.53|38.93|36.53|38.82|36.42|0
1646092960000|2022-03-01 00:02:40|38.9|36.5|38.97|36.57|38.97|36.57|38.9|36.5|0
1646092980000|2022-03-01 00:03:00|39.04|36.64|39.04|36.64|39.04|36.64|39.01|36.61|0
1646093000000|2022-03-01 00:03:20|39|36.6|39.04|36.64|39.04|36.64|39|36.6|0
1646093010000|2022-03-01 00:03:30|39.12|36.72|38.86|36.46|39.12|36.72|38.86|36.46|0
1646093020000|2022-03-01 00:03:40|38.82|36.42|38.64|36.24|38.82|36.42|38.64|36.24|0
1646093030000|2022-03-01 00:03:50|38.68|36.28|38.75|36.35|38.75|36.35|38.68|36.28|0
1646093040000|2022-03-01 00:04:00|38.68|36.28|38.68|36.28|38.68|36.28|38.68|36.28|0
1646093050000|2022-03-01 00:04:10|38.6|36.2|38.6|36.2|38.6|36.2|38.6|36.2|0
1646093060000|2022-03-01 00:04:20|38.56|36.16|38.53|36.13|38.6|36.2|38.53|36.13|0
1646093070000|2022-03-01 00:04:30|38.46|36.06|38.46|36.06|38.46|36.06|38.46|36.06|0
1646093080000|2022-03-01 00:04:40|38.49|36.09|38.46|36.06|38.49|36.09|38.46|36.06|0
1646093090000|2022-03-01 00:04:50|38.49|36.09|38.46|36.06|38.49|36.09|38.46|36.06|0
1646093100000|2022-03-01 00:05:00|38.42|36.02|38.35|35.95|38.42|36.02|38.35|35.95|0
1646093110000|2022-03-01 00:05:10|38.31|35.91|38.13|35.73|38.31|35.91|38.13|35.73|0
1646093120000|2022-03-01 00:05:20|38.09|35.69|38.02|35.62|38.09|35.69|38.02|35.62|0
1646093130000|2022-03-01 00:05:30|38.06|35.66|38.02|35.62|38.06|35.66|38.02|35.62|0
1646093140000|2022-03-01 00:05:40|37.98|35.58|37.66|35.26|37.98|35.58|37.66|35.26|0
1646093150000|2022-03-01 00:05:50|37.7|35.3|37.7|35.3|37.73|35.33|37.7|35.3|0
1646093160000|2022-03-01 00:06:00|37.63|35.23|37.59|35.19|37.63|35.23|37.59|35.19|0
1646093170000|2022-03-01 00:06:10|37.62|35.22|37.55|35.15|37.62|35.22|37.52|35.12|0
1646093180000|2022-03-01 00:06:20|37.59|35.19|37.52|35.12|37.62|35.22|37.52|35.12|0
1646093190000|2022-03-01 00:06:30|37.59|35.19|38.09|35.69|38.09|35.69|37.59|35.19|0
1646093200000|2022-03-01 00:06:40|37.8|35.4|37.38|34.98|37.8|35.4|37.38|34.98|0
1646093210000|2022-03-01 00:06:50|37.41|35.01|37.38|34.98|37.45|35.05|37.38|34.98|0
1646093220000|2022-03-01 00:07:00|37.27|34.87|37.3|34.9|37.38|34.98|37.23|34.83|0
1646093230000|2022-03-01 00:07:10|37.45|35.05|37.38|34.98|37.52|35.12|37.38|34.98|0
1646093240000|2022-03-01 00:07:20|37.45|35.05|37.45|35.05|37.45|35.05|37.41|35.01|0
1646093250000|2022-03-01 00:07:30|37.52|35.12|37.41|35.01|37.52|35.12|37.41|35.01|0
1646093260000|2022-03-01 00:07:40|37.48|35.08|37.34|34.94|37.52|35.12|37.34|34.94|0
1646093270000|2022-03-01 00:07:50|37.37|34.97|37.16|34.76|37.37|34.97|37.16|34.76|0
1646093280000|2022-03-01 00:08:00|37.12|34.72|37.02|34.62|37.12|34.72|37.02|34.62|0
1646093290000|2022-03-01 00:08:10|37.12|34.72|37.09|34.69|37.12|34.72|37.09|34.69|0
1646093300000|2022-03-01 00:08:20|37.02|34.62|36.98|34.58|37.05|34.65|36.98|34.58|0
1646093310000|2022-03-01 00:08:30|36.95|34.55|37.23|34.83|37.23|34.83|36.95|34.55|0
1646093320000|2022-03-01 00:08:40|37.41|35.01|37.41|35.01|37.44|35.04|37.41|35.01|0
1646093330000|2022-03-01 00:08:50|37.44|35.04|37.44|35.04|37.44|35.04|37.41|35.01|0
1646093350000|2022-03-01 00:09:10|37.3|34.9|37.34|34.94|37.34|34.94|37.3|34.9|0
1646093360000|2022-03-01 00:09:20|37.3|34.9|37.09|34.69|37.3|34.9|37.09|34.69|0
1646093370000|2022-03-01 00:09:30|37.05|34.65|37.05|34.65|37.09|34.69|37.05|34.65|0
1646093380000|2022-03-01 00:09:40|37.09|34.69|37.02|34.62|37.09|34.69|36.91|34.51|0
1646093390000|2022-03-01 00:09:50|36.95|34.55|36.88|34.48|36.95|34.55|36.88|34.48|0
1646093400000|2022-03-01 00:10:00|36.98|34.58|37.02|34.62|37.02|34.62|36.95|34.55|0
1646093410000|2022-03-01 00:10:10|37.12|34.72|37.16|34.76|37.16|34.76|37.09|34.69|0
1646093420000|2022-03-01 00:10:20|37.02|34.62|37.05|34.65|37.05|34.65|36.95|34.55|0
1646093430000|2022-03-01 00:10:30|37.09|34.69|37.16|34.76|37.16|34.76|37.02|34.62|0
1646093440000|2022-03-01 00:10:40|37.09|34.69|37.12|34.72|37.12|34.72|37.09|34.69|0
1646093450000|2022-03-01 00:10:50|37.16|34.76|37.09|34.69|37.16|34.76|37.09|34.69|0
1646093470000|2022-03-01 00:11:10|37.12|34.72|37.09|34.69|37.16|34.76|37.09|34.69|0
1646093480000|2022-03-01 00:11:20|37.16|34.76|37.37|34.97|37.37|34.97|37.16|34.76|0
1646093490000|2022-03-01 00:11:30|37.51|35.11|37.37|34.97|37.51|35.11|37.37|34.97|0
1646093500000|2022-03-01 00:11:40|37.44|35.04|37.51|35.11|37.51|35.11|37.4|35|0
1646093510000|2022-03-01 00:11:50|37.47|35.07|37.37|34.97|37.47|35.07|37.37|34.97|0
1646093520000|2022-03-01 00:12:00|37.44|35.04|37.58|35.18|37.58|35.18|37.44|35.04|0
1646093530000|2022-03-01 00:12:10|37.51|35.11|37.51|35.11|37.51|35.11|37.51|35.11|0
1646093540000|2022-03-01 00:12:20|37.58|35.18|37.58|35.18|37.58|35.18|37.58|35.18|0
1646093550000|2022-03-01 00:12:30|37.54|35.14|37.72|35.32|37.72|35.32|37.51|35.11|0
1646093560000|2022-03-01 00:12:40|37.37|34.97|37.23|34.83|37.37|34.97|37.23|34.83|0
1646093580000|2022-03-01 00:13:00|37.15|34.75|37.19|34.79|37.19|34.79|37.15|34.75|0
1646093590000|2022-03-01 00:13:10|37.15|34.75|37.08|34.68|37.15|34.75|37.08|34.68|0
1646093600000|2022-03-01 00:13:20|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1646093610000|2022-03-01 00:13:30|37.37|34.97|37.3|34.9|37.4|35|37.3|34.9|0
1646093620000|2022-03-01 00:13:40|37.33|34.93|37.33|34.93|37.33|34.93|37.3|34.9|0
1646093630000|2022-03-01 00:13:50|37.4|35|37.54|35.14|37.54|35.14|37.4|35|0
1646093640000|2022-03-01 00:14:00|37.58|35.18|37.61|35.21|37.61|35.21|37.58|35.18|0
1646093650000|2022-03-01 00:14:10|37.58|35.18|37.51|35.11|37.58|35.18|37.51|35.11|0
1646093660000|2022-03-01 00:14:20|37.54|35.14|37.58|35.18|37.58|35.18|37.54|35.14|0
1646093670000|2022-03-01 00:14:30|37.61|35.21|37.72|35.32|37.72|35.32|37.61|35.21|0
1646093680000|2022-03-01 00:14:40|37.76|35.36|37.79|35.39|37.83|35.43|37.76|35.36|0
1646093690000|2022-03-01 00:14:50|37.94|35.54|37.79|35.39|37.94|35.54|37.79|35.39|0
1646093700000|2022-03-01 00:15:00|37.86|35.46|37.86|35.46|37.86|35.46|37.79|35.39|0
1646093710000|2022-03-01 00:15:10|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1646093720000|2022-03-01 00:15:20|38.26|35.86|38.81|36.41|38.81|36.41|38.26|35.86|0
1646093730000|2022-03-01 00:15:30|38.73|36.33|38.73|36.33|38.81|36.41|38.69|36.29|0
1646093740000|2022-03-01 00:15:40|38.51|36.11|38.66|36.26|38.66|36.26|38.48|36.08|0
1646093750000|2022-03-01 00:15:50|38.51|36.11|38.51|36.11|38.51|36.11|38.3|35.9|0
1646093760000|2022-03-01 00:16:00|38.66|36.26|38.73|36.33|38.73|36.33|38.66|36.26|0
1646093770000|2022-03-01 00:16:10|38.8|36.4|38.37|35.97|38.8|36.4|38.37|35.97|0
1646093780000|2022-03-01 00:16:20|38.48|36.08|38.8|36.4|38.8|36.4|38.48|36.08|0
1646093790000|2022-03-01 00:16:30|38.66|36.26|38.69|36.29|38.73|36.33|38.66|36.26|0
1646093800000|2022-03-01 00:16:40|38.66|36.26|38.26|35.86|38.66|36.26|38.22|35.82|0
1646093810000|2022-03-01 00:16:50|38.29|35.89|38.29|35.89|38.37|35.97|38.29|35.89|0
1646093820000|2022-03-01 00:17:00|38.26|35.86|38.15|35.75|38.26|35.86|38.15|35.75|0
1646093830000|2022-03-01 00:17:10|38.11|35.71|38.15|35.75|38.15|35.75|38.04|35.64|0
1646093840000|2022-03-01 00:17:20|38.29|35.89|38.37|35.97|38.37|35.97|38.29|35.89|0
1646093850000|2022-03-01 00:17:30|38.29|35.89|38.51|36.11|38.51|36.11|38.29|35.89|0
1646093860000|2022-03-01 00:17:40|38.47|36.07|38.44|36.04|38.47|36.07|38.44|36.04|0
1646093870000|2022-03-01 00:17:50|38.4|36|38.47|36.07|38.51|36.11|38.4|36|0
1646093880000|2022-03-01 00:18:00|38.66|36.26|38.66|36.26|38.66|36.26|38.58|36.18|0
1646093890000|2022-03-01 00:18:10|38.62|36.22|38.66|36.26|38.66|36.26|38.58|36.18|0
1646093900000|2022-03-01 00:18:20|38.58|36.18|38.58|36.18|38.58|36.18|38.55|36.15|0
1646093910000|2022-03-01 00:18:30|38.62|36.22|38.62|36.22|38.66|36.26|38.62|36.22|0
1646093920000|2022-03-01 00:18:40|38.66|36.26|38.58|36.18|38.66|36.26|38.58|36.18|0
1646093930000|2022-03-01 00:18:50|38.54|36.14|38.58|36.18|38.58|36.18|38.54|36.14|0
1646093940000|2022-03-01 00:19:00|38.54|36.14|38.47|36.07|38.58|36.18|38.47|36.07|0
1646093950000|2022-03-01 00:19:10|38.4|36|38.33|35.93|38.4|36|38.33|35.93|0
1646093960000|2022-03-01 00:19:20|38.29|35.89|38|35.6|38.29|35.89|38|35.6|0
1646093970000|2022-03-01 00:19:30|38.04|35.64|38.18|35.78|38.18|35.78|38|35.6|0
1646093980000|2022-03-01 00:19:40|38.22|35.82|38.29|35.89|38.29|35.89|38.22|35.82|0
1646093990000|2022-03-01 00:19:50|38.25|35.85|38.36|35.96|38.36|35.96|38.25|35.85|0
1646094000000|2022-03-01 00:20:00|38.29|35.89|38.32|35.92|38.36|35.96|38.29|35.89|0
1646094010000|2022-03-01 00:20:10|38.25|35.85|38.29|35.89|38.32|35.92|38.25|35.85|0
1646094020000|2022-03-01 00:20:20|38.32|35.92|38.32|35.92|38.32|35.92|38.32|35.92|0
1646094030000|2022-03-01 00:20:30|38.36|35.96|38.36|35.96|38.47|36.07|38.36|35.96|0
1646094040000|2022-03-01 00:20:40|38.32|35.92|38.22|35.82|38.32|35.92|38.22|35.82|0
1646094050000|2022-03-01 00:20:50|38.03|35.63|38|35.6|38.03|35.63|38|35.6|0
1646094060000|2022-03-01 00:21:00|38.07|35.67|38.18|35.78|38.18|35.78|38.07|35.67|0
1646094070000|2022-03-01 00:21:10|38.11|35.71|38.29|35.89|38.29|35.89|38.11|35.71|0
1646094080000|2022-03-01 00:21:20|38.36|35.96|38.11|35.71|38.36|35.96|38.11|35.71|0
1646094090000|2022-03-01 00:21:30|38.07|35.67|37.86|35.46|38.07|35.67|37.86|35.46|0
1646094100000|2022-03-01 00:21:40|37.93|35.53|38.07|35.67|38.07|35.67|37.93|35.53|0
1646094110000|2022-03-01 00:21:50|38.03|35.63|38.03|35.63|38.03|35.63|38|35.6|0
1646094120000|2022-03-01 00:22:00|38.07|35.67|38.25|35.85|38.29|35.89|38.07|35.67|0
1646094130000|2022-03-01 00:22:10|38.29|35.89|38.25|35.85|38.29|35.89|38.25|35.85|0
1646094140000|2022-03-01 00:22:20|38.29|35.89|38.29|35.89|38.29|35.89|38.29|35.89|0
1646094150000|2022-03-01 00:22:30|38.18|35.78|38.21|35.81|38.21|35.81|38.18|35.78|0
1646094160000|2022-03-01 00:22:40|38.29|35.89|38.29|35.89|38.32|35.92|38.29|35.89|0
1646094170000|2022-03-01 00:22:50|38.21|35.81|38.18|35.78|38.21|35.81|38.14|35.74|0
1646094180000|2022-03-01 00:23:00|37.96|35.56|37.93|35.53|37.96|35.56|37.93|35.53|0
1646094190000|2022-03-01 00:23:10|37.89|35.49|37.74|35.34|37.89|35.49|37.74|35.34|0
1646094200000|2022-03-01 00:23:20|37.57|35.17|37.39|34.99|37.57|35.17|37.39|34.99|0
1646094210000|2022-03-01 00:23:30|37.53|35.13|37.46|35.06|37.53|35.13|37.42|35.02|0
1646094220000|2022-03-01 00:23:40|37.6|35.2|37.6|35.2|37.64|35.24|37.57|35.17|0
1646094230000|2022-03-01 00:23:50|37.71|35.31|37.67|35.27|37.71|35.31|37.64|35.24|0
1646094240000|2022-03-01 00:24:00|37.71|35.31|37.57|35.17|37.71|35.31|37.57|35.17|0
1646094250000|2022-03-01 00:24:10|37.64|35.24|37.78|35.38|37.78|35.38|37.64|35.24|0
1646094260000|2022-03-01 00:24:20|37.71|35.31|37.71|35.31|37.71|35.31|37.71|35.31|0
1646094270000|2022-03-01 00:24:30|37.81|35.41|37.85|35.45|37.85|35.45|37.81|35.41|0
1646094280000|2022-03-01 00:24:40|37.78|35.38|37.71|35.31|37.78|35.38|37.67|35.27|0
1646094290000|2022-03-01 00:24:50|37.74|35.34|37.71|35.31|37.74|35.34|37.71|35.31|0
1646094300000|2022-03-01 00:25:00|37.74|35.34|37.6|35.2|37.74|35.34|37.6|35.2|0
1646094310000|2022-03-01 00:25:10|37.74|35.34|37.6|35.2|37.74|35.34|37.6|35.2|0
1646094320000|2022-03-01 00:25:20|37.64|35.24|37.64|35.24|37.64|35.24|37.6|35.2|0
1646094330000|2022-03-01 00:25:30|37.63|35.23|37.78|35.38|37.78|35.38|37.6|35.2|0
1646094340000|2022-03-01 00:25:40|37.88|35.48|37.88|35.48|37.88|35.48|37.88|35.48|0
1646094350000|2022-03-01 00:25:50|37.85|35.45|37.74|35.34|37.85|35.45|37.74|35.34|0
1646094360000|2022-03-01 00:26:00|37.71|35.31|37.92|35.52|37.92|35.52|37.67|35.27|0
1646094370000|2022-03-01 00:26:10|38.06|35.66|38.17|35.77|38.17|35.77|38.06|35.66|0
1646094380000|2022-03-01 00:26:20|37.99|35.59|38.1|35.7|38.1|35.7|37.99|35.59|0
1646094390000|2022-03-01 00:26:30|38.06|35.66|37.99|35.59|38.06|35.66|37.92|35.52|0
1646094400000|2022-03-01 00:26:40|38.03|35.63|37.92|35.52|38.03|35.63|37.92|35.52|0
1646094410000|2022-03-01 00:26:50|37.95|35.55|38.06|35.66|38.1|35.7|37.95|35.55|0
1646094420000|2022-03-01 00:27:00|38.14|35.74|38.17|35.77|38.17|35.77|38.06|35.66|0
1646094430000|2022-03-01 00:27:10|38.06|35.66|38.03|35.63|38.1|35.7|38.03|35.63|0
1646094440000|2022-03-01 00:27:20|37.99|35.59|37.99|35.59|38.03|35.63|37.99|35.59|0
1646094450000|2022-03-01 00:27:30|37.95|35.55|38.03|35.63|38.03|35.63|37.95|35.55|0
1646094460000|2022-03-01 00:27:40|38.02|35.62|38.02|35.62|38.02|35.62|38.02|35.62|0
1646094470000|2022-03-01 00:27:50|38.13|35.73|38.21|35.81|38.21|35.81|38.13|35.73|0
1646094480000|2022-03-01 00:28:00|38.13|35.73|38.17|35.77|38.21|35.81|38.13|35.73|0
1646094490000|2022-03-01 00:28:10|38.21|35.81|38.24|35.84|38.24|35.84|38.21|35.81|0
1646094500000|2022-03-01 00:28:20|38.21|35.81|38.1|35.7|38.21|35.81|38.02|35.62|0
1646094510000|2022-03-01 00:28:30|38.06|35.66|38.02|35.62|38.06|35.66|38.02|35.62|0
1646094520000|2022-03-01 00:28:40|37.88|35.48|37.99|35.59|37.99|35.59|37.88|35.48|0
1646094540000|2022-03-01 00:29:00|37.92|35.52|38.06|35.66|38.06|35.66|37.92|35.52|0
1646094550000|2022-03-01 00:29:10|38.1|35.7|38.17|35.77|38.17|35.77|38.1|35.7|0
1646094560000|2022-03-01 00:29:20|38.13|35.73|38.06|35.66|38.13|35.73|38.06|35.66|0
1646094590000|2022-03-01 00:29:50|38.2|35.8|38.2|35.8|38.2|35.8|38.2|35.8|0
1646094600000|2022-03-01 00:30:00|38.17|35.77|38.28|35.88|38.28|35.88|38.17|35.77|0
1646094610000|2022-03-01 00:30:10|38.24|35.84|38.31|35.91|38.31|35.91|38.2|35.8|0
1646094620000|2022-03-01 00:30:20|38.35|35.95|38.35|35.95|38.42|36.02|38.35|35.95|0
1646094630000|2022-03-01 00:30:30|38.2|35.8|37.99|35.59|38.2|35.8|37.99|35.59|0
1646094640000|2022-03-01 00:30:40|37.84|35.44|37.56|35.16|37.84|35.44|37.56|35.16|0
1646094650000|2022-03-01 00:30:50|37.52|35.12|37.56|35.16|37.56|35.16|37.52|35.12|0
1646094660000|2022-03-01 00:31:00|37.48|35.08|37.48|35.08|37.52|35.12|37.45|35.05|0
1646094670000|2022-03-01 00:31:10|37.41|35.01|37.3|34.9|37.41|35.01|37.3|34.9|0
1646094680000|2022-03-01 00:31:20|37.27|34.87|37.41|35.01|37.41|35.01|37.27|34.87|0
1646094690000|2022-03-01 00:31:30|37.48|35.08|37.48|35.08|37.52|35.12|37.48|35.08|0
1646094700000|2022-03-01 00:31:40|37.55|35.15|37.48|35.08|37.55|35.15|37.48|35.08|0
1646094720000|2022-03-01 00:32:00|37.52|35.12|37.34|34.94|37.52|35.12|37.34|34.94|0
1646094730000|2022-03-01 00:32:10|37.41|35.01|37.52|35.12|37.52|35.12|37.41|35.01|0
1646094740000|2022-03-01 00:32:20|37.55|35.15|37.55|35.15|37.55|35.15|37.55|35.15|0
1646094750000|2022-03-01 00:32:30|37.63|35.23|37.62|35.22|37.63|35.23|37.55|35.15|0
1646094760000|2022-03-01 00:32:40|37.66|35.26|37.66|35.26|37.66|35.26|37.66|35.26|0
1646094770000|2022-03-01 00:32:50|37.55|35.15|37.48|35.08|37.55|35.15|37.48|35.08|0
1646094780000|2022-03-01 00:33:00|37.44|35.04|37.62|35.22|37.62|35.22|37.44|35.04|0
1646094790000|2022-03-01 00:33:10|37.7|35.3|37.73|35.33|37.73|35.33|37.7|35.3|0
1646094800000|2022-03-01 00:33:20|37.77|35.37|37.66|35.26|37.77|35.37|37.66|35.26|0
1646094810000|2022-03-01 00:33:30|37.7|35.3|37.66|35.26|37.73|35.33|37.66|35.26|0
1646094820000|2022-03-01 00:33:40|37.62|35.22|37.48|35.08|37.62|35.22|37.48|35.08|0
1646094830000|2022-03-01 00:33:50|37.34|34.94|37.34|34.94|37.34|34.94|37.34|34.94|0
1646094840000|2022-03-01 00:34:00|37.3|34.9|37.27|34.87|37.34|34.94|37.27|34.87|0
1646094850000|2022-03-01 00:34:10|37.3|34.9|37.27|34.87|37.3|34.9|37.27|34.87|0
1646094860000|2022-03-01 00:34:20|37.3|34.9|37.37|34.97|37.37|34.97|37.3|34.9|0
1646094870000|2022-03-01 00:34:30|37.41|35.01|37.48|35.08|37.51|35.11|37.41|35.01|0
1646094880000|2022-03-01 00:34:40|37.41|35.01|37.41|35.01|37.41|35.01|37.37|34.97|0
1646094890000|2022-03-01 00:34:50|37.48|35.08|37.44|35.04|37.48|35.08|37.44|35.04|0
1646094900000|2022-03-01 00:35:00|37.51|35.11|37.55|35.15|37.55|35.15|37.51|35.11|0
1646094910000|2022-03-01 00:35:10|37.62|35.22|37.55|35.15|37.62|35.22|37.55|35.15|0
1646094920000|2022-03-01 00:35:20|37.62|35.22|37.58|35.18|37.62|35.22|37.58|35.18|0
1646094930000|2022-03-01 00:35:30|37.55|35.15|37.41|35.01|37.55|35.15|37.41|35.01|0
1646094940000|2022-03-01 00:35:40|37.34|34.94|37.34|34.94|37.34|34.94|37.34|34.94|0
1646094950000|2022-03-01 00:35:50|37.41|35.01|37.37|34.97|37.41|35.01|37.37|34.97|0
1646094960000|2022-03-01 00:36:00|37.41|35.01|37.37|34.97|37.41|35.01|37.34|34.94|0
1646094970000|2022-03-01 00:36:10|37.33|34.93|37.33|34.93|37.33|34.93|37.33|34.93|0
1646094980000|2022-03-01 00:36:20|37.3|34.9|37.33|34.93|37.33|34.93|37.3|34.9|0
1646094990000|2022-03-01 00:36:30|37.23|34.83|37.26|34.86|37.26|34.86|37.23|34.83|0
1646095000000|2022-03-01 00:36:40|37.3|34.9|37.33|34.93|37.33|34.93|37.3|34.9|0
1646095010000|2022-03-01 00:36:50|37.19|34.79|37.23|34.83|37.23|34.83|37.19|34.79|0
1646095020000|2022-03-01 00:37:00|37.19|34.79|37.12|34.72|37.19|34.79|37.12|34.72|0
1646095040000|2022-03-01 00:37:20|37.19|34.79|37.12|34.72|37.26|34.86|37.12|34.72|0
1646095050000|2022-03-01 00:37:30|37.19|34.79|37.22|34.82|37.23|34.83|37.19|34.79|0
1646095060000|2022-03-01 00:37:40|37.19|34.79|37.19|34.79|37.19|34.79|37.12|34.72|0
1646095080000|2022-03-01 00:38:00|37.26|34.86|37.4|35|37.47|35.07|37.26|34.86|0
1646095090000|2022-03-01 00:38:10|37.33|34.93|37.19|34.79|37.33|34.93|37.19|34.79|0
1646095100000|2022-03-01 00:38:20|37.22|34.82|37.37|34.97|37.37|34.97|37.22|34.82|0
1646095110000|2022-03-01 00:38:30|37.4|35|37.69|35.29|37.69|35.29|37.4|35|0
1646095120000|2022-03-01 00:38:40|37.72|35.32|37.69|35.29|37.76|35.36|37.69|35.29|0
1646095130000|2022-03-01 00:38:50|37.54|35.14|37.4|35|37.54|35.14|37.4|35|0
1646095140000|2022-03-01 00:39:00|37.47|35.07|37.47|35.07|37.47|35.07|37.47|35.07|0
1646095150000|2022-03-01 00:39:10|37.4|35|37.54|35.14|37.54|35.14|37.4|35|0
1646095160000|2022-03-01 00:39:20|37.47|35.07|37.44|35.04|37.54|35.14|37.44|35.04|0
1646095170000|2022-03-01 00:39:30|37.47|35.07|37.4|35|37.47|35.07|37.4|35|0
1646095180000|2022-03-01 00:39:40|37.33|34.93|37.12|34.72|37.33|34.93|37.12|34.72|0
1646095190000|2022-03-01 00:39:50|36.98|34.58|37.19|34.79|37.26|34.86|36.98|34.58|0
1646095200000|2022-03-01 00:40:00|37.26|34.86|37.4|35|37.4|35|37.26|34.86|0
1646095210000|2022-03-01 00:40:10|37.33|34.93|37.29|34.89|37.33|34.93|37.29|34.89|0
1646095220000|2022-03-01 00:40:20|37.26|34.86|37.29|34.89|37.29|34.89|37.19|34.79|0
1646095230000|2022-03-01 00:40:30|37.26|34.86|37.29|34.89|37.29|34.89|37.26|34.86|0
1646095240000|2022-03-01 00:40:40|37.33|34.93|37.4|35|37.4|35|37.33|34.93|0
1646095260000|2022-03-01 00:41:00|37.43|35.03|37.4|35|37.47|35.07|37.4|35|0
1646095270000|2022-03-01 00:41:10|37.47|35.07|37.54|35.14|37.54|35.14|37.47|35.07|0
1646095280000|2022-03-01 00:41:20|37.58|35.18|37.68|35.28|37.68|35.28|37.58|35.18|0
1646095290000|2022-03-01 00:41:30|37.76|35.36|37.83|35.43|37.83|35.43|37.76|35.36|0
1646095310000|2022-03-01 00:41:50|37.68|35.28|37.54|35.14|37.68|35.28|37.54|35.14|0
1646095320000|2022-03-01 00:42:00|37.61|35.21|37.43|35.03|37.61|35.21|37.43|35.03|0
1646095330000|2022-03-01 00:42:10|37.47|35.07|37.47|35.07|37.5|35.1|37.47|35.07|0
1646095340000|2022-03-01 00:42:20|37.5|35.1|37.57|35.17|37.57|35.17|37.5|35.1|0
1646095350000|2022-03-01 00:42:30|37.61|35.21|37.61|35.21|37.61|35.21|37.61|35.21|0
1646095360000|2022-03-01 00:42:40|37.57|35.17|37.61|35.21|37.61|35.21|37.57|35.17|0
1646095370000|2022-03-01 00:42:50|37.54|35.14|37.68|35.28|37.68|35.28|37.54|35.14|0
1646095380000|2022-03-01 00:43:00|37.5|35.1|37.04|34.64|37.5|35.1|37.04|34.64|0
1646095390000|2022-03-01 00:43:10|37|34.6|37.18|34.78|37.22|34.82|36.97|34.57|0
1646095400000|2022-03-01 00:43:20|37.15|34.75|37.18|34.78|37.18|34.78|37.11|34.71|0
1646095410000|2022-03-01 00:43:30|36.9|34.5|36.83|34.43|36.97|34.57|36.83|34.43|0
1646095420000|2022-03-01 00:43:40|36.79|34.39|36.62|34.22|36.79|34.39|36.62|34.22|0
1646095430000|2022-03-01 00:43:50|36.69|34.29|36.62|34.22|36.69|34.29|36.62|34.22|0
1646095440000|2022-03-01 00:44:00|36.69|34.29|36.69|34.29|36.69|34.29|36.69|34.29|0
1646095450000|2022-03-01 00:44:10|36.83|34.43|36.93|34.53|36.97|34.57|36.83|34.43|0
1646095460000|2022-03-01 00:44:20|36.9|34.5|36.83|34.43|36.9|34.5|36.83|34.43|0
1646095470000|2022-03-01 00:44:30|36.79|34.39|36.9|34.5|36.97|34.57|36.79|34.39|0
1646095480000|2022-03-01 00:44:40|36.83|34.43|36.83|34.43|36.86|34.46|36.83|34.43|0
1646095490000|2022-03-01 00:44:50|36.76|34.36|36.83|34.43|36.83|34.43|36.76|34.36|0
1646095500000|2022-03-01 00:45:00|36.86|34.46|36.79|34.39|36.86|34.46|36.79|34.39|0
1646095510000|2022-03-01 00:45:10|36.76|34.36|36.76|34.36|36.76|34.36|36.69|34.29|0
1646095520000|2022-03-01 00:45:20|36.83|34.43|36.83|34.43|36.83|34.43|36.83|34.43|0
1646095530000|2022-03-01 00:45:30|36.79|34.39|36.69|34.29|36.79|34.39|36.69|34.29|0
1646095540000|2022-03-01 00:45:40|36.55|34.15|36.48|34.08|36.55|34.15|36.48|34.08|0
1646095550000|2022-03-01 00:45:50|36.62|34.22|36.58|34.18|36.62|34.22|36.58|34.18|0
1646095560000|2022-03-01 00:46:00|36.62|34.22|36.93|34.53|36.93|34.53|36.62|34.22|0
1646095570000|2022-03-01 00:46:10|36.9|34.5|36.72|34.32|36.9|34.5|36.72|34.32|0
1646095580000|2022-03-01 00:46:20|36.69|34.29|36.69|34.29|36.72|34.32|36.69|34.29|0
1646095590000|2022-03-01 00:46:30|36.61|34.21|36.27|33.87|36.61|34.21|36.27|33.87|0
1646095600000|2022-03-01 00:46:40|36.2|33.8|35.99|33.59|36.2|33.8|35.99|33.59|0
1646095610000|2022-03-01 00:46:50|36.02|33.62|35.92|33.52|36.06|33.66|35.92|33.52|0
1646095620000|2022-03-01 00:47:00|36.06|33.66|35.99|33.59|36.06|33.66|35.99|33.59|0
1646095630000|2022-03-01 00:47:10|36.02|33.62|36.06|33.66|36.06|33.66|35.99|33.59|0
1646095640000|2022-03-01 00:47:20|35.99|33.59|35.78|33.38|35.99|33.59|35.78|33.38|0
1646095650000|2022-03-01 00:47:30|35.85|33.45|35.51|33.11|35.85|33.45|35.51|33.11|0
1646095660000|2022-03-01 00:47:40|35.57|33.17|35.57|33.17|35.57|33.17|35.51|33.11|0
1646095670000|2022-03-01 00:47:50|35.51|33.11|35.44|33.04|35.51|33.11|35.44|33.04|0
1646095680000|2022-03-01 00:48:00|35.37|32.97|35.37|32.97|35.37|32.97|35.3|32.9|0
1646095690000|2022-03-01 00:48:10|35.3|32.9|35.3|32.9|35.37|32.97|35.3|32.9|0
1646095700000|2022-03-01 00:48:20|35.37|32.97|35.5|33.1|35.5|33.1|35.37|32.97|0
1646095710000|2022-03-01 00:48:30|35.57|33.17|35.64|33.24|35.71|33.31|35.57|33.17|0
1646095720000|2022-03-01 00:48:40|35.57|33.17|35.61|33.21|35.61|33.21|35.57|33.17|0
1646095730000|2022-03-01 00:48:50|35.44|33.04|35.3|32.9|35.44|33.04|35.3|32.9|0
1646095740000|2022-03-01 00:49:00|35.23|32.83|35.16|32.76|35.23|32.83|35.16|32.76|0
1646095750000|2022-03-01 00:49:10|35.2|32.8|35.09|32.69|35.23|32.83|35.09|32.69|0
1646095760000|2022-03-01 00:49:20|34.89|32.49|34.89|32.49|34.96|32.56|34.89|32.49|0
1646095770000|2022-03-01 00:49:30|34.76|32.36|34.89|32.49|34.89|32.49|34.76|32.36|0
1646095780000|2022-03-01 00:49:40|34.55|32.15|34.35|31.95|34.55|32.15|34.35|31.95|0
1646095790000|2022-03-01 00:49:50|34.22|31.82|34.45|32.05|34.45|32.05|34.22|31.82|0
1646095800000|2022-03-01 00:50:00|34.42|32.02|34.69|32.29|34.69|32.29|34.42|32.02|0
1646095810000|2022-03-01 00:50:10|34.76|32.36|34.62|32.22|34.76|32.36|34.62|32.22|0
1646095820000|2022-03-01 00:50:20|34.65|32.25|34.69|32.29|34.69|32.29|34.65|32.25|0
1646095830000|2022-03-01 00:50:30|34.62|32.22|34.62|32.22|34.62|32.22|34.55|32.15|0
1646095840000|2022-03-01 00:50:40|34.82|32.42|34.82|32.42|34.89|32.49|34.82|32.42|0
1646095850000|2022-03-01 00:50:50|34.75|32.35|34.89|32.49|34.89|32.49|34.75|32.35|0
1646095860000|2022-03-01 00:51:00|34.96|32.56|34.75|32.35|34.96|32.56|34.69|32.29|0
1646095870000|2022-03-01 00:51:10|34.85|32.45|34.96|32.56|34.96|32.56|34.85|32.45|0
1646095880000|2022-03-01 00:51:20|34.92|32.52|35.02|32.62|35.02|32.62|34.92|32.52|0
1646095890000|2022-03-01 00:51:30|35.09|32.69|35.36|32.96|35.36|32.96|35.09|32.69|0
1646095900000|2022-03-01 00:51:40|35.5|33.1|35.36|32.96|35.5|33.1|35.36|32.96|0
1646095910000|2022-03-01 00:51:50|35.29|32.89|35.26|32.86|35.29|32.89|35.26|32.86|0
1646095920000|2022-03-01 00:52:00|35.23|32.83|35.57|33.17|35.57|33.17|35.23|32.83|0
1646095930000|2022-03-01 00:52:10|35.64|33.24|35.57|33.17|35.64|33.24|35.5|33.1|0
1646095940000|2022-03-01 00:52:20|35.64|33.24|35.26|32.86|35.64|33.24|35.26|32.86|0
1646095950000|2022-03-01 00:52:30|35.23|32.83|35.26|32.86|35.26|32.86|35.23|32.83|0
1646095960000|2022-03-01 00:52:40|35.29|32.89|35.23|32.83|35.29|32.89|35.23|32.83|0
1646095970000|2022-03-01 00:52:50|35.43|33.03|35.46|33.06|35.5|33.1|35.43|33.03|0
1646095980000|2022-03-01 00:53:00|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1646095990000|2022-03-01 00:53:10|35.5|33.1|35.53|33.13|35.53|33.13|35.5|33.1|0
1646096000000|2022-03-01 00:53:20|35.5|33.1|35.5|33.1|35.5|33.1|35.43|33.03|0
1646096010000|2022-03-01 00:53:30|35.43|33.03|35.26|32.86|35.43|33.03|35.26|32.86|0
1646096020000|2022-03-01 00:53:40|35.12|32.72|35.16|32.76|35.16|32.76|35.05|32.65|0
1646096030000|2022-03-01 00:53:50|35.22|32.82|35.16|32.76|35.22|32.82|35.05|32.65|0
1646096040000|2022-03-01 00:54:00|35.12|32.72|35.29|32.89|35.29|32.89|35.12|32.72|0
1646096050000|2022-03-01 00:54:10|35.36|32.96|35.5|33.1|35.5|33.1|35.29|32.89|0
1646096060000|2022-03-01 00:54:20|35.56|33.16|35.5|33.1|35.56|33.16|35.5|33.1|0
1646096070000|2022-03-01 00:54:30|35.56|33.16|35.77|33.37|35.77|33.37|35.56|33.16|0
1646096080000|2022-03-01 00:54:40|35.7|33.3|35.67|33.27|35.73|33.33|35.67|33.27|0
1646096090000|2022-03-01 00:54:50|35.56|33.16|35.5|33.1|35.56|33.16|35.5|33.1|0
1646096100000|2022-03-01 00:55:00|35.56|33.16|35.63|33.23|35.63|33.23|35.46|33.06|0
1646096110000|2022-03-01 00:55:10|35.7|33.3|35.77|33.37|35.77|33.37|35.7|33.3|0
1646096120000|2022-03-01 00:55:20|35.84|33.44|35.98|33.58|35.98|33.58|35.77|33.37|0
1646096130000|2022-03-01 00:55:30|35.77|33.37|35.84|33.44|35.84|33.44|35.77|33.37|0
1646096140000|2022-03-01 00:55:40|35.77|33.37|35.84|33.44|35.84|33.44|35.77|33.37|0
1646096150000|2022-03-01 00:55:50|35.91|33.51|35.7|33.3|35.91|33.51|35.7|33.3|0
1646096160000|2022-03-01 00:56:00|35.98|33.58|35.98|33.58|35.98|33.58|35.91|33.51|0
1646096170000|2022-03-01 00:56:10|36.11|33.71|36.04|33.64|36.11|33.71|36.04|33.64|0
1646096180000|2022-03-01 00:56:20|35.98|33.58|35.84|33.44|35.98|33.58|35.84|33.44|0
1646096190000|2022-03-01 00:56:30|35.97|33.57|35.91|33.51|35.97|33.57|35.91|33.51|0
1646096200000|2022-03-01 00:56:40|35.94|33.54|35.94|33.54|35.97|33.57|35.84|33.44|0
1646096210000|2022-03-01 00:56:50|36.11|33.71|36.15|33.75|36.18|33.78|36.11|33.71|0
1646096220000|2022-03-01 00:57:00|36.18|33.78|36.25|33.85|36.25|33.85|36.11|33.71|0
1646096230000|2022-03-01 00:57:10|36.18|33.78|35.97|33.57|36.18|33.78|35.97|33.57|0
1646096240000|2022-03-01 00:57:20|36.11|33.71|36.11|33.71|36.18|33.78|36.11|33.71|0
1646096250000|2022-03-01 00:57:30|36.04|33.64|36.04|33.64|36.04|33.64|35.97|33.57|0
1646096260000|2022-03-01 00:57:40|36.01|33.61|35.97|33.57|36.04|33.64|35.97|33.57|0
1646096270000|2022-03-01 00:57:50|36.18|33.78|36.11|33.71|36.18|33.78|36.08|33.68|0
1646096280000|2022-03-01 00:58:00|36.25|33.85|36.11|33.71|36.25|33.85|36.11|33.71|0
1646096290000|2022-03-01 00:58:10|36.14|33.74|36.18|33.78|36.18|33.78|36.11|33.71|0
1646096300000|2022-03-01 00:58:20|35.97|33.57|35.94|33.54|35.97|33.57|35.87|33.47|0
1646096310000|2022-03-01 00:58:30|35.87|33.47|35.7|33.3|35.9|33.5|35.7|33.3|0
1646096320000|2022-03-01 00:58:40|35.94|33.54|36|33.6|36.04|33.64|35.94|33.54|0
1646096330000|2022-03-01 00:58:50|35.97|33.57|36.04|33.64|36.04|33.64|35.97|33.57|0
1646096340000|2022-03-01 00:59:00|36|33.6|36.04|33.64|36.04|33.64|35.97|33.57|0
1646096350000|2022-03-01 00:59:10|36|33.6|36.14|33.74|36.14|33.74|36|33.6|0
1646096360000|2022-03-01 00:59:20|36.18|33.78|36.18|33.78|36.18|33.78|36.11|33.71|0
1646096370000|2022-03-01 00:59:30|36.32|33.92|36.32|33.92|36.32|33.92|36.25|33.85|0
1646096380000|2022-03-01 00:59:40|36.28|33.88|36.11|33.71|36.28|33.88|36.11|33.71|0
1646096390000|2022-03-01 00:59:50|36.18|33.78|36.04|33.64|36.18|33.78|36.04|33.64|0
1646096400000|2022-03-01 01:00:00|36.07|33.67|36.18|33.78|36.25|33.85|36.07|33.67|0
1646096410000|2022-03-01 01:00:10|36.07|33.67|36.07|33.67|36.07|33.67|36.04|33.64|0
1646096420000|2022-03-01 01:00:20|36.18|33.78|36.32|33.92|36.32|33.92|36.11|33.71|0
1646096430000|2022-03-01 01:00:30|36.18|33.78|35.83|33.43|36.18|33.78|35.83|33.43|0
1646096440000|2022-03-01 01:00:40|35.69|33.29|35.56|33.16|35.69|33.29|35.52|33.12|0
1646096450000|2022-03-01 01:00:50|35.59|33.19|35.86|33.46|35.86|33.46|35.59|33.19|0
1646096460000|2022-03-01 01:01:00|36.04|33.64|36.04|33.64|36.04|33.64|36|33.6|0
1646096470000|2022-03-01 01:01:10|36.18|33.78|36.38|33.98|36.38|33.98|36.18|33.78|0
1646096480000|2022-03-01 01:01:20|36.45|34.05|36.45|34.05|36.52|34.12|36.45|34.05|0
1646096490000|2022-03-01 01:01:30|36.52|34.12|36.31|33.91|36.52|34.12|36.31|33.91|0
1646096500000|2022-03-01 01:01:40|36.35|33.95|36.28|33.88|36.35|33.95|36.28|33.88|0
1646096510000|2022-03-01 01:01:50|36.31|33.91|36.31|33.91|36.38|33.98|36.31|33.91|0
1646096520000|2022-03-01 01:02:00|36.45|34.05|36.17|33.77|36.45|34.05|36.17|33.77|0
1646096530000|2022-03-01 01:02:10|36.11|33.71|36.28|33.88|36.28|33.88|36.11|33.71|0
1646096540000|2022-03-01 01:02:20|36.24|33.84|36.11|33.71|36.24|33.84|36.04|33.64|0
1646096550000|2022-03-01 01:02:30|36.14|33.74|36.21|33.81|36.21|33.81|36.14|33.74|0
1646096560000|2022-03-01 01:02:40|36.17|33.77|36.1|33.7|36.17|33.77|36.04|33.64|0
1646096570000|2022-03-01 01:02:50|36.07|33.67|36.04|33.64|36.07|33.67|36.04|33.64|0
1646096580000|2022-03-01 01:03:00|36.07|33.67|36.1|33.7|36.17|33.77|36.07|33.67|0
1646096590000|2022-03-01 01:03:10|36.03|33.63|36.07|33.67|36.17|33.77|36.03|33.63|0
1646096600000|2022-03-01 01:03:20|36.03|33.63|36.28|33.88|36.28|33.88|36.03|33.63|0
1646096610000|2022-03-01 01:03:30|36.17|33.77|36.24|33.84|36.24|33.84|36.17|33.77|0
1646096620000|2022-03-01 01:03:40|36.17|33.77|36.17|33.77|36.17|33.77|36.17|33.77|0
1646096630000|2022-03-01 01:03:50|36.24|33.84|36.31|33.91|36.31|33.91|36.24|33.84|0
1646096640000|2022-03-01 01:04:00|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1646096650000|2022-03-01 01:04:10|36.38|33.98|35.35|32.95|36.38|33.98|35.35|32.95|0
1646096660000|2022-03-01 01:04:20|35.28|32.88|35.17|32.77|35.28|32.88|35.17|32.77|0
1646096670000|2022-03-01 01:04:30|35.21|32.81|35.41|33.01|35.41|33.01|35.21|32.81|0
1646096680000|2022-03-01 01:04:40|35.48|33.08|35.83|33.43|35.83|33.43|35.48|33.08|0
1646096690000|2022-03-01 01:04:50|35.79|33.39|35.93|33.53|35.93|33.53|35.79|33.39|0
1646096700000|2022-03-01 01:05:00|35.96|33.56|36|33.6|36|33.6|35.89|33.49|0
1646096710000|2022-03-01 01:05:10|36.07|33.67|35.96|33.56|36.07|33.67|35.96|33.56|0
1646096720000|2022-03-01 01:05:20|36.03|33.63|35.96|33.56|36.03|33.63|35.96|33.56|0
1646096730000|2022-03-01 01:05:30|35.69|33.29|35.76|33.36|35.82|33.42|35.69|33.29|0
1646096740000|2022-03-01 01:05:40|35.79|33.39|35.96|33.56|35.96|33.56|35.79|33.39|0
1646096750000|2022-03-01 01:05:50|36|33.6|36.06|33.66|36.06|33.66|36|33.6|0
1646096760000|2022-03-01 01:06:00|36.1|33.7|36.03|33.63|36.1|33.7|36.03|33.63|0
1646096770000|2022-03-01 01:06:10|36.06|33.66|36.03|33.63|36.1|33.7|36.03|33.63|0
1646096780000|2022-03-01 01:06:20|36.1|33.7|36.1|33.7|36.1|33.7|36.1|33.7|0
1646096790000|2022-03-01 01:06:30|36.03|33.63|36.03|33.63|36.03|33.63|36.03|33.63|0
1646096800000|2022-03-01 01:06:40|36.06|33.66|36.06|33.66|36.06|33.66|36.06|33.66|0
1646096810000|2022-03-01 01:06:50|36.1|33.7|36.24|33.84|36.27|33.87|36.1|33.7|0
1646096820000|2022-03-01 01:07:00|36.27|33.87|36.27|33.87|36.27|33.87|36.27|33.87|0
1646096830000|2022-03-01 01:07:10|36.24|33.84|36.31|33.91|36.31|33.91|36.24|33.84|0
1646096840000|2022-03-01 01:07:20|36.66|34.26|36.73|34.33|36.94|34.54|36.66|34.26|0
1646096850000|2022-03-01 01:07:30|36.76|34.36|36.8|34.4|36.8|34.4|36.76|34.36|0
1646096860000|2022-03-01 01:07:40|36.73|34.33|36.8|34.4|36.8|34.4|36.73|34.33|0
1646096870000|2022-03-01 01:07:50|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1646096880000|2022-03-01 01:08:00|36.94|34.54|37.01|34.61|37.01|34.61|36.94|34.54|0
1646096890000|2022-03-01 01:08:10|36.94|34.54|37.08|34.68|37.08|34.68|36.94|34.54|0
1646096900000|2022-03-01 01:08:20|37.01|34.61|37.08|34.68|37.08|34.68|37.01|34.61|0
1646096910000|2022-03-01 01:08:30|37.15|34.75|37.15|34.75|37.15|34.75|37.11|34.71|0
1646096920000|2022-03-01 01:08:40|36.94|34.54|36.79|34.39|36.94|34.54|36.79|34.39|0
1646096930000|2022-03-01 01:08:50|36.83|34.43|36.86|34.46|36.86|34.46|36.79|34.39|0
1646096940000|2022-03-01 01:09:00|36.93|34.53|36.93|34.53|36.93|34.53|36.93|34.53|0
1646096950000|2022-03-01 01:09:10|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1646096960000|2022-03-01 01:09:20|37.01|34.61|36.79|34.39|37.01|34.61|36.79|34.39|0
1646096970000|2022-03-01 01:09:30|36.93|34.53|37|34.6|37|34.6|36.93|34.53|0
1646096980000|2022-03-01 01:09:40|37.15|34.75|36.79|34.39|37.15|34.75|36.79|34.39|0
1646096990000|2022-03-01 01:09:50|36.76|34.36|36.79|34.39|36.79|34.39|36.76|34.36|0
1646097000000|2022-03-01 01:10:00|36.76|34.36|36.69|34.29|36.79|34.39|36.69|34.29|0
1646097010000|2022-03-01 01:10:10|36.65|34.25|36.58|34.18|36.65|34.25|36.58|34.18|0
1646097020000|2022-03-01 01:10:20|36.62|34.22|36.72|34.32|36.72|34.32|36.58|34.18|0
1646097030000|2022-03-01 01:10:30|36.69|34.29|36.61|34.21|36.69|34.29|36.58|34.18|0
1646097040000|2022-03-01 01:10:40|36.65|34.25|36.72|34.32|36.72|34.32|36.65|34.25|0
1646097050000|2022-03-01 01:10:50|36.65|34.25|36.86|34.46|36.86|34.46|36.65|34.25|0
1646097060000|2022-03-01 01:11:00|36.79|34.39|36.86|34.46|36.86|34.46|36.79|34.39|0
1646097070000|2022-03-01 01:11:10|36.93|34.53|36.93|34.53|36.93|34.53|36.9|34.5|0
1646097080000|2022-03-01 01:11:20|36.86|34.46|36.68|34.28|36.86|34.46|36.68|34.28|0
1646097090000|2022-03-01 01:11:30|36.65|34.25|36.65|34.25|36.72|34.32|36.65|34.25|0
1646097100000|2022-03-01 01:11:40|36.75|34.35|36.72|34.32|36.75|34.35|36.72|34.32|0
1646097110000|2022-03-01 01:11:50|36.75|34.35|36.72|34.32|36.75|34.35|36.68|34.28|0
1646097120000|2022-03-01 01:12:00|36.65|34.25|36.58|34.18|36.65|34.25|36.51|34.11|0
1646097130000|2022-03-01 01:12:10|36.61|34.21|36.65|34.25|36.65|34.25|36.58|34.18|0
1646097140000|2022-03-01 01:12:20|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1646097150000|2022-03-01 01:12:30|36.58|34.18|36.86|34.46|36.86|34.46|36.58|34.18|0
1646097160000|2022-03-01 01:12:40|36.82|34.42|36.79|34.39|36.82|34.42|36.79|34.39|0
1646097170000|2022-03-01 01:12:50|36.82|34.42|36.72|34.32|36.82|34.42|36.72|34.32|0
1646097180000|2022-03-01 01:13:00|36.79|34.39|36.79|34.39|36.82|34.42|36.79|34.39|0
1646097190000|2022-03-01 01:13:10|36.68|34.28|36.51|34.11|36.68|34.28|36.51|34.11|0
1646097200000|2022-03-01 01:13:20|36.54|34.14|36.54|34.14|36.54|34.14|36.54|34.14|0
1646097210000|2022-03-01 01:13:30|36.51|34.11|36.54|34.14|36.54|34.14|36.51|34.11|0
1646097220000|2022-03-01 01:13:40|36.58|34.18|36.54|34.14|36.58|34.18|36.54|34.14|0
1646097230000|2022-03-01 01:13:50|36.51|34.11|36.51|34.11|36.54|34.14|36.51|34.11|0
1646097240000|2022-03-01 01:14:00|36.65|34.25|36.75|34.35|36.79|34.39|36.65|34.25|0
1646097250000|2022-03-01 01:14:10|36.82|34.42|36.58|34.18|36.82|34.42|36.58|34.18|0
1646097270000|2022-03-01 01:14:30|36.54|34.14|36.61|34.21|36.61|34.21|36.51|34.11|0
1646097280000|2022-03-01 01:14:40|36.51|34.11|36.61|34.21|36.61|34.21|36.51|34.11|0
1646097290000|2022-03-01 01:14:50|36.79|34.39|36.79|34.39|36.86|34.46|36.79|34.39|0
1646097300000|2022-03-01 01:15:00|36.86|34.46|36.51|34.11|36.86|34.46|36.51|34.11|0
1646097310000|2022-03-01 01:15:10|36.44|34.04|36.16|33.76|36.44|34.04|36.16|33.76|0
1646097320000|2022-03-01 01:15:20|36.37|33.97|36.3|33.9|36.37|33.97|36.26|33.86|0
1646097330000|2022-03-01 01:15:30|36.16|33.76|36.3|33.9|36.3|33.9|36.16|33.76|0
1646097340000|2022-03-01 01:15:40|36.23|33.83|36.29|33.89|36.33|33.93|36.23|33.83|0
1646097350000|2022-03-01 01:15:50|36.33|33.93|36.5|34.1|36.5|34.1|36.33|33.93|0
1646097360000|2022-03-01 01:16:00|36.29|33.89|36.29|33.89|36.29|33.89|36.29|33.89|0
1646097370000|2022-03-01 01:16:10|36.36|33.96|36.36|33.96|36.36|33.96|36.36|33.96|0
1646097380000|2022-03-01 01:16:20|36.5|34.1|36.33|33.93|36.5|34.1|36.33|33.93|0
1646097390000|2022-03-01 01:16:30|36.15|33.75|36.15|33.75|36.15|33.75|36.12|33.72|0
1646097400000|2022-03-01 01:16:40|36.09|33.69|35.95|33.55|36.09|33.69|35.95|33.55|0
1646097410000|2022-03-01 01:16:50|36.02|33.62|36.12|33.72|36.12|33.72|36.02|33.62|0
1646097420000|2022-03-01 01:17:00|36.08|33.68|36.33|33.93|36.36|33.96|36.08|33.68|0
1646097430000|2022-03-01 01:17:10|36.22|33.82|36.36|33.96|36.36|33.96|36.22|33.82|0
1646097440000|2022-03-01 01:17:20|36.33|33.93|36.4|34|36.43|34.03|36.33|33.93|0
1646097450000|2022-03-01 01:17:30|36.12|33.72|36.43|34.03|36.47|34.07|36.12|33.72|0
1646097460000|2022-03-01 01:17:40|36.5|34.1|36.33|33.93|36.5|34.1|36.33|33.93|0
1646097470000|2022-03-01 01:17:50|36.29|33.89|36.26|33.86|36.29|33.89|36.26|33.86|0
1646097480000|2022-03-01 01:18:00|36.29|33.89|36.15|33.75|36.33|33.93|36.15|33.75|0
1646097490000|2022-03-01 01:18:10|36.22|33.82|36.22|33.82|36.29|33.89|36.22|33.82|0
1646097500000|2022-03-01 01:18:20|36.26|33.86|36.29|33.89|36.29|33.89|36.26|33.86|0
1646097510000|2022-03-01 01:18:30|36.43|34.03|36.43|34.03|36.43|34.03|36.36|33.96|0
1646097520000|2022-03-01 01:18:40|36.64|34.24|36.43|34.03|36.64|34.24|36.43|34.03|0
1646097530000|2022-03-01 01:18:50|36.5|34.1|36.43|34.03|36.5|34.1|36.43|34.03|0
1646097540000|2022-03-01 01:19:00|36.36|33.96|36.46|34.06|36.46|34.06|36.36|33.96|0
1646097550000|2022-03-01 01:19:10|36.5|34.1|36.36|33.96|36.5|34.1|36.36|33.96|0
1646097560000|2022-03-01 01:19:20|36.46|34.06|36.36|33.96|36.5|34.1|36.36|33.96|0
1646097570000|2022-03-01 01:19:30|36.32|33.92|36.43|34.03|36.43|34.03|36.32|33.92|0
1646097580000|2022-03-01 01:19:40|36.5|34.1|36.43|34.03|36.5|34.1|36.43|34.03|0
1646097590000|2022-03-01 01:19:50|36.5|34.1|36.46|34.06|36.53|34.13|36.46|34.06|0
1646097600000|2022-03-01 01:20:00|36.29|33.89|36.46|34.06|36.46|34.06|36.29|33.89|0
1646097610000|2022-03-01 01:20:10|36.36|33.96|36.39|33.99|36.43|34.03|36.36|33.96|0
1646097620000|2022-03-01 01:20:20|36.43|34.03|36.43|34.03|36.46|34.06|36.43|34.03|0
1646097630000|2022-03-01 01:20:30|36.53|34.13|36.43|34.03|36.53|34.13|36.43|34.03|0
1646097640000|2022-03-01 01:20:40|36.39|33.99|36.39|33.99|36.43|34.03|36.36|33.96|0
1646097650000|2022-03-01 01:20:50|36.36|33.96|36.43|34.03|36.43|34.03|36.36|33.96|0
1646097660000|2022-03-01 01:21:00|36.46|34.06|36.5|34.1|36.5|34.1|36.46|34.06|0
1646097670000|2022-03-01 01:21:10|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1646097680000|2022-03-01 01:21:20|36.71|34.31|37.35|34.95|37.35|34.95|36.71|34.31|0
1646097690000|2022-03-01 01:21:30|37.39|34.99|38.15|35.75|38.15|35.75|37.39|34.99|0
1646097700000|2022-03-01 01:21:40|38.18|35.78|38.47|36.07|38.54|36.14|38.18|35.78|0
1646097710000|2022-03-01 01:21:50|39.2|36.8|39.12|36.72|39.2|36.8|39.12|36.72|0
1646097720000|2022-03-01 01:22:00|39.05|36.65|39.45|37.05|39.49|37.09|39.05|36.65|0
1646097730000|2022-03-01 01:22:10|39.41|37.01|39.41|37.01|39.45|37.05|39.41|37.01|0
1646097740000|2022-03-01 01:22:20|39.45|37.05|39.6|37.2|39.6|37.2|39.45|37.05|0
1646097750000|2022-03-01 01:22:30|39.49|37.09|39.52|37.12|39.56|37.16|39.49|37.09|0
1646097760000|2022-03-01 01:22:40|39.45|37.05|39.63|37.23|39.63|37.23|39.45|37.05|0
1646097770000|2022-03-01 01:22:50|39.7|37.3|39.74|37.34|39.74|37.34|39.7|37.3|0
1646097780000|2022-03-01 01:23:00|39.81|37.41|39.48|37.08|39.81|37.41|39.48|37.08|0
1646097790000|2022-03-01 01:23:10|39.41|37.01|39.52|37.12|39.52|37.12|39.41|37.01|0
1646097800000|2022-03-01 01:23:20|39.56|37.16|39.45|37.05|39.56|37.16|39.45|37.05|0
1646097810000|2022-03-01 01:23:30|39.34|36.94|39.41|37.01|39.41|37.01|39.34|36.94|0
1646097820000|2022-03-01 01:23:40|39.45|37.05|39.48|37.08|39.56|37.16|39.45|37.05|0
1646097830000|2022-03-01 01:23:50|39.41|37.01|39.37|36.97|39.41|37.01|39.37|36.97|0
1646097840000|2022-03-01 01:24:00|39.41|37.01|39.45|37.05|39.45|37.05|39.41|37.01|0
1646097850000|2022-03-01 01:24:10|39.41|37.01|39.34|36.94|39.48|37.08|39.34|36.94|0
1646097860000|2022-03-01 01:24:20|39.41|37.01|39.48|37.08|39.48|37.08|39.41|37.01|0
1646097870000|2022-03-01 01:24:30|39.44|37.04|39.41|37.01|39.44|37.04|39.41|37.01|0
1646097880000|2022-03-01 01:24:40|39.37|36.97|39.37|36.97|39.37|36.97|39.3|36.9|0
1646097890000|2022-03-01 01:24:50|39.41|37.01|39.26|36.86|39.41|37.01|39.26|36.86|0
1646097900000|2022-03-01 01:25:00|39.34|36.94|39.26|36.86|39.34|36.94|39.26|36.86|0
1646097910000|2022-03-01 01:25:10|39.23|36.83|39.19|36.79|39.23|36.83|39.12|36.72|0
1646097920000|2022-03-01 01:25:20|39.15|36.75|39.19|36.79|39.19|36.79|39.15|36.75|0
1646097930000|2022-03-01 01:25:30|39.05|36.65|38.98|36.58|39.08|36.68|38.98|36.58|0
1646097940000|2022-03-01 01:25:40|38.9|36.5|38.83|36.43|38.9|36.5|38.83|36.43|0
1646097950000|2022-03-01 01:25:50|38.9|36.5|38.94|36.54|38.94|36.54|38.9|36.5|0
1646097960000|2022-03-01 01:26:00|38.97|36.57|39.05|36.65|39.05|36.65|38.97|36.57|0
1646097970000|2022-03-01 01:26:10|39.01|36.61|38.94|36.54|39.01|36.61|38.94|36.54|0
1646097980000|2022-03-01 01:26:20|38.97|36.57|38.65|36.25|38.97|36.57|38.65|36.25|0
1646097990000|2022-03-01 01:26:30|38.62|36.22|38.76|36.36|38.79|36.39|38.62|36.22|0
1646098000000|2022-03-01 01:26:40|38.62|36.22|38.69|36.29|38.69|36.29|38.62|36.22|0
1646098010000|2022-03-01 01:26:50|38.76|36.36|38.58|36.18|38.76|36.36|38.54|36.14|0
1646098020000|2022-03-01 01:27:00|38.62|36.22|38.76|36.36|38.76|36.36|38.62|36.22|0
1646098030000|2022-03-01 01:27:10|38.83|36.43|38.94|36.54|38.97|36.57|38.83|36.43|0
1646098040000|2022-03-01 01:27:20|38.97|36.57|38.83|36.43|38.97|36.57|38.83|36.43|0
1646098050000|2022-03-01 01:27:30|38.76|36.36|38.83|36.43|38.83|36.43|38.76|36.36|0
1646098060000|2022-03-01 01:27:40|38.79|36.39|38.79|36.39|38.83|36.43|38.79|36.39|0
1646098070000|2022-03-01 01:27:50|38.76|36.36|38.76|36.36|38.79|36.39|38.76|36.36|0
1646098080000|2022-03-01 01:28:00|38.72|36.32|38.79|36.39|38.79|36.39|38.72|36.32|0
1646098090000|2022-03-01 01:28:10|38.93|36.53|38.93|36.53|38.93|36.53|38.93|36.53|0
1646098100000|2022-03-01 01:28:20|38.97|36.57|39.26|36.86|39.26|36.86|38.97|36.57|0
1646098110000|2022-03-01 01:28:30|39.22|36.82|39.26|36.86|39.37|36.97|39.22|36.82|0
1646098120000|2022-03-01 01:28:40|39.33|36.93|39.33|36.93|39.33|36.93|39.33|36.93|0
1646098130000|2022-03-01 01:28:50|39.4|37|39.44|37.04|39.44|37.04|39.4|37|0
1646098140000|2022-03-01 01:29:00|39.4|37|39.4|37|39.4|37|39.37|36.97|0
1646098150000|2022-03-01 01:29:10|39.37|36.97|39.48|37.08|39.48|37.08|39.33|36.93|0
1646098160000|2022-03-01 01:29:20|39.44|37.04|39.55|37.15|39.55|37.15|39.44|37.04|0
1646098170000|2022-03-01 01:29:30|39.62|37.22|39.55|37.15|39.62|37.22|39.51|37.11|0
1646098180000|2022-03-01 01:29:40|39.51|37.11|39.51|37.11|39.51|37.11|39.47|37.07|0
1646098190000|2022-03-01 01:29:50|39.55|37.15|39.58|37.18|39.58|37.18|39.55|37.15|0
1646098200000|2022-03-01 01:30:00|39.62|37.22|39.77|37.37|39.98|37.58|39.62|37.22|0
1646098210000|2022-03-01 01:30:10|39.65|37.25|39.84|37.44|39.84|37.44|39.65|37.25|0
1646098220000|2022-03-01 01:30:20|39.76|37.36|39.73|37.33|39.76|37.36|39.73|37.33|0
1646098230000|2022-03-01 01:30:30|39.76|37.36|39.8|37.4|39.84|37.44|39.76|37.36|0
1646098240000|2022-03-01 01:30:40|39.91|37.51|40.06|37.66|40.06|37.66|39.91|37.51|0
1646098250000|2022-03-01 01:30:50|40.02|37.62|40.06|37.66|40.06|37.66|40.02|37.62|0
1646098260000|2022-03-01 01:31:00|40.09|37.69|39.98|37.58|40.09|37.69|39.98|37.58|0
1646098270000|2022-03-01 01:31:10|40.06|37.66|40.09|37.69|40.13|37.73|40.06|37.66|0
1646098280000|2022-03-01 01:31:20|39.98|37.58|39.8|37.4|39.98|37.58|39.8|37.4|0
1646098290000|2022-03-01 01:31:30|39.84|37.44|39.8|37.4|39.84|37.44|39.76|37.36|0
1646098300000|2022-03-01 01:31:40|39.73|37.33|39.84|37.44|39.91|37.51|39.73|37.33|0
1646098310000|2022-03-01 01:31:50|39.98|37.58|39.94|37.54|39.98|37.58|39.94|37.54|0
1646098320000|2022-03-01 01:32:00|39.98|37.58|39.8|37.4|39.98|37.58|39.8|37.4|0
1646098330000|2022-03-01 01:32:10|39.69|37.29|39.69|37.29|39.69|37.29|39.69|37.29|0
1646098340000|2022-03-01 01:32:20|39.62|37.22|39.54|37.14|39.62|37.22|39.54|37.14|0
1646098350000|2022-03-01 01:32:30|39.62|37.22|39.65|37.25|39.65|37.25|39.54|37.14|0
1646098360000|2022-03-01 01:32:40|39.62|37.22|39.65|37.25|39.65|37.25|39.62|37.22|0
1646098370000|2022-03-01 01:32:50|39.69|37.29|39.65|37.25|39.69|37.29|39.62|37.22|0
1646098380000|2022-03-01 01:33:00|39.62|37.22|39.76|37.36|39.76|37.36|39.54|37.14|0
1646098390000|2022-03-01 01:33:10|39.72|37.32|39.94|37.54|39.94|37.54|39.72|37.32|0
1646098400000|2022-03-01 01:33:20|39.91|37.51|39.98|37.58|39.98|37.58|39.91|37.51|0
1646098410000|2022-03-01 01:33:30|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1646098420000|2022-03-01 01:33:40|39.83|37.43|39.83|37.43|39.87|37.47|39.83|37.43|0
1646098430000|2022-03-01 01:33:50|39.87|37.47|39.98|37.58|40.05|37.65|39.87|37.47|0
1646098440000|2022-03-01 01:34:00|40.05|37.65|40.09|37.69|40.09|37.69|40.05|37.65|0
1646098450000|2022-03-01 01:34:10|39.87|37.47|39.61|37.21|39.87|37.47|39.61|37.21|0
1646098460000|2022-03-01 01:34:20|39.69|37.29|39.61|37.21|39.69|37.29|39.61|37.21|0
1646098470000|2022-03-01 01:34:30|39.83|37.43|39.94|37.54|39.94|37.54|39.83|37.43|0
1646098480000|2022-03-01 01:34:40|39.98|37.58|40.12|37.72|40.12|37.72|39.98|37.58|0
1646098490000|2022-03-01 01:34:50|40.2|37.8|40.27|37.87|40.42|38.02|40.2|37.8|0
1646098500000|2022-03-01 01:35:00|40.31|37.91|40.27|37.87|40.31|37.91|40.27|37.87|0
1646098510000|2022-03-01 01:35:10|40.34|37.94|39.72|37.32|40.34|37.94|39.72|37.32|0
1646098520000|2022-03-01 01:35:20|39.68|37.28|39.83|37.43|39.83|37.43|39.68|37.28|0
1646098530000|2022-03-01 01:35:30|39.76|37.36|39.65|37.25|39.83|37.43|39.65|37.25|0
1646098540000|2022-03-01 01:35:40|39.68|37.28|39.68|37.28|39.68|37.28|39.61|37.21|0
1646098550000|2022-03-01 01:35:50|39.86|37.46|39.98|37.58|39.98|37.58|39.86|37.46|0
1646098560000|2022-03-01 01:36:00|39.9|37.5|40.05|37.65|40.05|37.65|39.9|37.5|0
1646098570000|2022-03-01 01:36:10|40.12|37.72|39.61|37.21|40.12|37.72|39.61|37.21|0
1646098580000|2022-03-01 01:36:20|39.57|37.17|39.5|37.1|39.57|37.17|39.5|37.1|0
1646098590000|2022-03-01 01:36:30|39.72|37.32|39.68|37.28|39.72|37.32|39.61|37.21|0
1646098600000|2022-03-01 01:36:40|39.79|37.39|39.72|37.32|39.79|37.39|39.65|37.25|0
1646098610000|2022-03-01 01:36:50|39.61|37.21|39.61|37.21|39.64|37.24|39.61|37.21|0
1646098620000|2022-03-01 01:37:00|39.72|37.32|39.79|37.39|39.79|37.39|39.72|37.32|0
1646098630000|2022-03-01 01:37:10|39.83|37.43|39.9|37.5|39.9|37.5|39.83|37.43|0
1646098640000|2022-03-01 01:37:20|39.94|37.54|39.83|37.43|39.94|37.54|39.83|37.43|0
1646098650000|2022-03-01 01:37:30|39.79|37.39|39.75|37.35|39.79|37.39|39.64|37.24|0
1646098660000|2022-03-01 01:37:40|39.72|37.32|39.64|37.24|39.72|37.32|39.64|37.24|0
1646098670000|2022-03-01 01:37:50|39.72|37.32|39.72|37.32|39.75|37.35|39.72|37.32|0
1646098680000|2022-03-01 01:38:00|39.64|37.24|39.57|37.17|39.68|37.28|39.57|37.17|0
1646098690000|2022-03-01 01:38:10|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1646098700000|2022-03-01 01:38:20|39.72|37.32|39.57|37.17|39.72|37.32|39.57|37.17|0
1646098710000|2022-03-01 01:38:30|39.46|37.06|39.57|37.17|39.57|37.17|39.46|37.06|0
1646098720000|2022-03-01 01:38:40|39.53|37.13|39.5|37.1|39.53|37.13|39.46|37.06|0
1646098730000|2022-03-01 01:38:50|39.53|37.13|39.64|37.24|39.68|37.28|39.53|37.13|0
1646098740000|2022-03-01 01:39:00|39.57|37.17|39.53|37.13|39.57|37.17|39.5|37.1|0
1646098750000|2022-03-01 01:39:10|39.46|37.06|39.53|37.13|39.53|37.13|39.46|37.06|0
1646098760000|2022-03-01 01:39:20|39.5|37.1|39.53|37.13|39.57|37.17|39.5|37.1|0
1646098770000|2022-03-01 01:39:30|39.5|37.1|39.82|37.42|39.82|37.42|39.5|37.1|0
1646098780000|2022-03-01 01:39:40|39.75|37.35|39.79|37.39|39.79|37.39|39.75|37.35|0
1646098790000|2022-03-01 01:39:50|39.75|37.35|39.79|37.39|39.79|37.39|39.71|37.31|0
1646098800000|2022-03-01 01:40:00|39.68|37.28|39.79|37.39|39.79|37.39|39.64|37.24|0
1646098810000|2022-03-01 01:40:10|39.86|37.46|39.42|37.02|39.86|37.46|39.42|37.02|0
1646098820000|2022-03-01 01:40:20|39.35|36.95|39.31|36.91|39.35|36.95|39.31|36.91|0
1646098830000|2022-03-01 01:40:30|39.35|36.95|39.42|37.02|39.42|37.02|39.35|36.95|0
1646098840000|2022-03-01 01:40:40|39.46|37.06|39.42|37.02|39.49|37.09|39.42|37.02|0
1646098850000|2022-03-01 01:40:50|39.38|36.98|39.71|37.31|39.71|37.31|39.38|36.98|0
1646098860000|2022-03-01 01:41:00|39.6|37.2|39.64|37.24|39.71|37.31|39.6|37.2|0
1646098870000|2022-03-01 01:41:10|39.67|37.27|39.49|37.09|39.67|37.27|39.49|37.09|0
1646098880000|2022-03-01 01:41:20|39.45|37.05|39.45|37.05|39.45|37.05|39.42|37.02|0
1646098890000|2022-03-01 01:41:30|39.49|37.09|39.42|37.02|39.49|37.09|39.38|36.98|0
1646098900000|2022-03-01 01:41:40|39.45|37.05|39.56|37.16|39.56|37.16|39.45|37.05|0
1646098910000|2022-03-01 01:41:50|39.71|37.31|39.64|37.24|39.71|37.31|39.6|37.2|0
1646098920000|2022-03-01 01:42:00|39.71|37.31|39.49|37.09|39.71|37.31|39.49|37.09|0
1646098930000|2022-03-01 01:42:10|39.42|37.02|39.49|37.09|39.49|37.09|39.42|37.02|0
1646098940000|2022-03-01 01:42:20|39.42|37.02|39.35|36.95|39.42|37.02|39.35|36.95|0
1646098950000|2022-03-01 01:42:30|39.38|36.98|39.35|36.95|39.38|36.98|39.35|36.95|0
1646098970000|2022-03-01 01:42:50|39.42|37.02|39.42|37.02|39.42|37.02|39.42|37.02|0
1646098980000|2022-03-01 01:43:00|39.56|37.16|39.71|37.31|39.71|37.31|39.56|37.16|0
1646098990000|2022-03-01 01:43:10|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1646099000000|2022-03-01 01:43:20|39.71|37.31|39.71|37.31|39.71|37.31|39.64|37.24|0
1646099010000|2022-03-01 01:43:30|39.78|37.38|39.71|37.31|39.78|37.38|39.71|37.31|0
1646099020000|2022-03-01 01:43:40|39.64|37.24|39.56|37.16|39.64|37.24|39.56|37.16|0
1646099030000|2022-03-01 01:43:50|39.63|37.23|39.63|37.23|39.67|37.27|39.6|37.2|0
1646099040000|2022-03-01 01:44:00|39.71|37.31|39.78|37.38|39.78|37.38|39.71|37.31|0
1646099050000|2022-03-01 01:44:10|39.71|37.31|39.63|37.23|39.71|37.31|39.63|37.23|0
1646099060000|2022-03-01 01:44:20|39.67|37.27|39.71|37.31|39.71|37.31|39.63|37.23|0
1646099070000|2022-03-01 01:44:30|39.85|37.45|39.71|37.31|39.85|37.45|39.67|37.27|0
1646099080000|2022-03-01 01:44:40|39.74|37.34|39.71|37.31|39.74|37.34|39.71|37.31|0
1646099090000|2022-03-01 01:44:50|39.56|37.16|39.56|37.16|39.56|37.16|39.49|37.09|0
1646099100000|2022-03-01 01:45:00|39.71|37.31|39.27|36.87|39.71|37.31|39.27|36.87|0
1646099110000|2022-03-01 01:45:10|39.2|36.8|38.87|36.47|39.2|36.8|38.87|36.47|0
1646099120000|2022-03-01 01:45:20|38.8|36.4|38.69|36.29|38.91|36.51|38.69|36.29|0
1646099130000|2022-03-01 01:45:30|38.62|36.22|38.73|36.33|38.73|36.33|38.58|36.18|0
1646099140000|2022-03-01 01:45:40|38.76|36.36|38.58|36.18|38.76|36.36|38.55|36.15|0
1646099150000|2022-03-01 01:45:50|38.55|36.15|38.58|36.18|38.58|36.18|38.55|36.15|0
1646099160000|2022-03-01 01:46:00|38.73|36.33|38.73|36.33|38.73|36.33|38.69|36.29|0
1646099170000|2022-03-01 01:46:10|38.69|36.29|38.55|36.15|38.69|36.29|38.55|36.15|0
1646099180000|2022-03-01 01:46:20|38.62|36.22|38.55|36.15|38.62|36.22|38.55|36.15|0
1646099190000|2022-03-01 01:46:30|38.62|36.22|38.62|36.22|38.69|36.29|38.62|36.22|0
1646099200000|2022-03-01 01:46:40|38.65|36.25|38.65|36.25|38.65|36.25|38.62|36.22|0
1646099210000|2022-03-01 01:46:50|38.69|36.29|38.3|35.9|38.69|36.29|38.3|35.9|0
1646099220000|2022-03-01 01:47:00|38.15|35.75|38.33|35.93|38.37|35.97|38.15|35.75|0
1646099230000|2022-03-01 01:47:10|38.37|35.97|38.44|36.04|38.44|36.04|38.22|35.82|0
1646099240000|2022-03-01 01:47:20|38.33|35.93|38.26|35.86|38.33|35.93|38.19|35.79|0
1646099250000|2022-03-01 01:47:30|38.01|35.61|37.94|35.54|38.12|35.72|37.94|35.54|0
1646099260000|2022-03-01 01:47:40|37.91|35.51|38.01|35.61|38.08|35.68|37.91|35.51|0
1646099270000|2022-03-01 01:47:50|38.05|35.65|38.19|35.79|38.19|35.79|38.05|35.65|0
1646099280000|2022-03-01 01:48:00|38.15|35.75|37.83|35.43|38.15|35.75|37.83|35.43|0
1646099290000|2022-03-01 01:48:10|37.87|35.47|38.05|35.65|38.05|35.65|37.87|35.47|0
1646099300000|2022-03-01 01:48:20|38.08|35.68|38.08|35.68|38.08|35.68|38.05|35.65|0
1646099310000|2022-03-01 01:48:30|38.12|35.72|38.26|35.86|38.26|35.86|38.12|35.72|0
1646099320000|2022-03-01 01:48:40|38.08|35.68|38.12|35.72|38.15|35.75|38.08|35.68|0
1646099330000|2022-03-01 01:48:50|38.08|35.68|38.12|35.72|38.12|35.72|38.05|35.65|0
1646099340000|2022-03-01 01:49:00|38.19|35.79|37.9|35.5|38.19|35.79|37.9|35.5|0
1646099350000|2022-03-01 01:49:10|37.83|35.43|37.9|35.5|37.9|35.5|37.83|35.43|0
1646099360000|2022-03-01 01:49:20|37.83|35.43|37.76|35.36|37.83|35.43|37.76|35.36|0
1646099370000|2022-03-01 01:49:30|37.83|35.43|37.76|35.36|37.83|35.43|37.76|35.36|0
1646099380000|2022-03-01 01:49:40|37.73|35.33|37.62|35.22|37.73|35.33|37.62|35.22|0
1646099390000|2022-03-01 01:49:50|37.69|35.29|37.72|35.32|37.73|35.33|37.69|35.29|0
1646099400000|2022-03-01 01:50:00|37.83|35.43|37.62|35.22|37.9|35.5|37.62|35.22|0
1646099410000|2022-03-01 01:50:10|37.58|35.18|37.65|35.25|37.65|35.25|37.58|35.18|0
1646099420000|2022-03-01 01:50:20|37.69|35.29|37.69|35.29|37.76|35.36|37.69|35.29|0
1646099430000|2022-03-01 01:50:30|37.72|35.32|37.72|35.32|37.72|35.32|37.72|35.32|0
1646099440000|2022-03-01 01:50:40|37.79|35.39|37.79|35.39|37.79|35.39|37.76|35.36|0
1646099450000|2022-03-01 01:50:50|37.9|35.5|37.83|35.43|37.9|35.5|37.79|35.39|0
1646099460000|2022-03-01 01:51:00|37.69|35.29|37.83|35.43|37.83|35.43|37.69|35.29|0
1646099470000|2022-03-01 01:51:10|37.9|35.5|37.93|35.53|37.93|35.53|37.86|35.46|0
1646099480000|2022-03-01 01:51:20|37.79|35.39|37.9|35.5|37.9|35.5|37.79|35.39|0
1646099490000|2022-03-01 01:51:30|37.97|35.57|38.04|35.64|38.04|35.64|37.97|35.57|0
1646099500000|2022-03-01 01:51:40|38.15|35.75|38.08|35.68|38.15|35.75|38.08|35.68|0
1646099510000|2022-03-01 01:51:50|38.04|35.64|37.97|35.57|38.04|35.64|37.97|35.57|0
1646099520000|2022-03-01 01:52:00|38|35.6|38.11|35.71|38.11|35.71|38|35.6|0
1646099530000|2022-03-01 01:52:10|38.18|35.78|38.18|35.78|38.22|35.82|38.18|35.78|0
1646099540000|2022-03-01 01:52:20|38.07|35.67|38.04|35.64|38.07|35.67|38.04|35.64|0
1646099550000|2022-03-01 01:52:30|38.25|35.85|38.18|35.78|38.25|35.85|38.18|35.78|0
1646099560000|2022-03-01 01:52:40|38.22|35.82|38.22|35.82|38.32|35.92|38.22|35.82|0
1646099570000|2022-03-01 01:52:50|38.25|35.85|38.25|35.85|38.29|35.89|38.25|35.85|0
1646099580000|2022-03-01 01:53:00|38.14|35.74|38.25|35.85|38.25|35.85|38.14|35.74|0
1646099590000|2022-03-01 01:53:10|38.07|35.67|37.97|35.57|38.11|35.71|37.97|35.57|0
1646099600000|2022-03-01 01:53:20|38|35.6|37.9|35.5|38|35.6|37.9|35.5|0
1646099610000|2022-03-01 01:53:30|38.11|35.71|38.14|35.74|38.14|35.74|38.11|35.71|0
1646099620000|2022-03-01 01:53:40|38.07|35.67|38|35.6|38.07|35.67|38|35.6|0
1646099630000|2022-03-01 01:53:50|37.97|35.57|37.83|35.43|37.97|35.57|37.83|35.43|0
1646099640000|2022-03-01 01:54:00|37.9|35.5|38.04|35.64|38.04|35.64|37.83|35.43|0
1646099650000|2022-03-01 01:54:10|38.11|35.71|38.11|35.71|38.11|35.71|38.11|35.71|0
1646099660000|2022-03-01 01:54:20|38.18|35.78|38.18|35.78|38.18|35.78|38.14|35.74|0
1646099680000|2022-03-01 01:54:40|38.14|35.74|38.25|35.85|38.25|35.85|38.14|35.74|0
1646099690000|2022-03-01 01:54:50|38|35.6|38.04|35.64|38.04|35.64|38|35.6|0
1646099700000|2022-03-01 01:55:00|38.07|35.67|38.18|35.78|38.18|35.78|38.07|35.67|0
1646099710000|2022-03-01 01:55:10|38.11|35.71|38|35.6|38.18|35.78|38|35.6|0
1646099720000|2022-03-01 01:55:20|38.04|35.64|37.93|35.53|38.04|35.64|37.93|35.53|0
1646099730000|2022-03-01 01:55:30|37.86|35.46|37.82|35.42|37.86|35.46|37.75|35.35|0
1646099740000|2022-03-01 01:55:40|37.79|35.39|37.82|35.42|37.89|35.49|37.79|35.39|0
1646099750000|2022-03-01 01:55:50|37.75|35.35|37.68|35.28|37.75|35.35|37.68|35.28|0
1646099760000|2022-03-01 01:56:00|37.65|35.25|37.61|35.21|37.65|35.25|37.61|35.21|0
1646099770000|2022-03-01 01:56:10|37.58|35.18|37.51|35.11|37.58|35.18|37.51|35.11|0
1646099780000|2022-03-01 01:56:20|37.47|35.07|37.4|35|37.47|35.07|37.4|35|0
1646099790000|2022-03-01 01:56:30|37.36|34.96|37.26|34.86|37.36|34.96|37.26|34.86|0
1646099800000|2022-03-01 01:56:40|37.33|34.93|37.43|35.03|37.43|35.03|37.33|34.93|0
1646099810000|2022-03-01 01:56:50|37.4|35|37.33|34.93|37.43|35.03|37.33|34.93|0
1646099820000|2022-03-01 01:57:00|37.29|34.89|37.47|35.07|37.47|35.07|37.29|34.89|0
1646099830000|2022-03-01 01:57:10|37.4|35|37.36|34.96|37.4|35|37.26|34.86|0
1646099840000|2022-03-01 01:57:20|37.43|35.03|37.4|35|37.43|35.03|37.4|35|0
1646099850000|2022-03-01 01:57:30|37.36|34.96|37.33|34.93|37.36|34.96|37.33|34.93|0
1646099860000|2022-03-01 01:57:40|37.26|34.86|37.43|35.03|37.43|35.03|37.26|34.86|0
1646099870000|2022-03-01 01:57:50|37.4|35|37.33|34.93|37.4|35|37.33|34.93|0
1646099880000|2022-03-01 01:58:00|37.26|34.86|37.47|35.07|37.47|35.07|37.26|34.86|0
1646099900000|2022-03-01 01:58:20|37.33|34.93|37.4|35|37.4|35|37.33|34.93|0
1646099910000|2022-03-01 01:58:30|37.33|34.93|37.33|34.93|37.33|34.93|37.33|34.93|0
1646099930000|2022-03-01 01:58:50|37.19|34.79|37.26|34.86|37.29|34.89|37.19|34.79|0
1646099940000|2022-03-01 01:59:00|37.29|34.89|37.33|34.93|37.33|34.93|37.29|34.89|0
1646099950000|2022-03-01 01:59:10|37.47|35.07|37.54|35.14|37.54|35.14|37.47|35.07|0
1646099960000|2022-03-01 01:59:20|37.5|35.1|37.4|35|37.5|35.1|37.4|35|0
1646099970000|2022-03-01 01:59:30|37.43|35.03|37.33|34.93|37.43|35.03|37.33|34.93|0
1646099980000|2022-03-01 01:59:40|37.29|34.89|37.29|34.89|37.33|34.93|37.29|34.89|0
1646099990000|2022-03-01 01:59:50|37.33|34.93|37.19|34.79|37.33|34.93|37.19|34.79|0
1646100000000|2022-03-01 02:00:00|37.26|34.86|37.19|34.79|37.26|34.86|36.98|34.58|0
1646100010000|2022-03-01 02:00:10|37.12|34.72|37.47|35.07|37.47|35.07|37.12|34.72|0
1646100020000|2022-03-01 02:00:20|37.61|35.21|37.61|35.21|37.61|35.21|37.47|35.07|0
1646100040000|2022-03-01 02:00:40|37.64|35.24|37.61|35.21|37.71|35.31|37.61|35.21|0
1646100050000|2022-03-01 02:00:50|37.68|35.28|37.68|35.28|37.71|35.31|37.68|35.28|0
1646100060000|2022-03-01 02:01:00|37.71|35.31|37.82|35.42|37.82|35.42|37.6|35.2|0
1646100070000|2022-03-01 02:01:10|37.89|35.49|37.89|35.49|37.89|35.49|37.89|35.49|0
1646100080000|2022-03-01 02:01:20|37.67|35.27|37.67|35.27|37.67|35.27|37.67|35.27|0
1646100100000|2022-03-01 02:01:40|37.71|35.31|37.81|35.41|37.81|35.41|37.71|35.31|0
1646100110000|2022-03-01 02:01:50|37.78|35.38|37.81|35.41|37.81|35.41|37.78|35.38|0
1646100120000|2022-03-01 02:02:00|37.89|35.49|37.81|35.41|37.89|35.49|37.81|35.41|0
1646100130000|2022-03-01 02:02:10|37.89|35.49|37.88|35.48|37.89|35.49|37.88|35.48|0
1646100140000|2022-03-01 02:02:20|37.74|35.34|37.67|35.27|37.74|35.34|37.67|35.27|0
1646100160000|2022-03-01 02:02:40|37.74|35.34|37.74|35.34|37.81|35.41|37.74|35.34|0
1646100170000|2022-03-01 02:02:50|37.81|35.41|37.81|35.41|37.81|35.41|37.81|35.41|0
1646100180000|2022-03-01 02:03:00|37.74|35.34|37.74|35.34|37.74|35.34|37.74|35.34|0
1646100190000|2022-03-01 02:03:10|37.81|35.41|37.85|35.45|37.88|35.48|37.81|35.41|0
1646100200000|2022-03-01 02:03:20|37.88|35.48|37.85|35.45|37.88|35.48|37.85|35.45|0
1646100210000|2022-03-01 02:03:30|37.88|35.48|37.85|35.45|37.88|35.48|37.85|35.45|0
1646100220000|2022-03-01 02:03:40|37.81|35.41|37.78|35.38|37.81|35.41|37.74|35.34|0
1646100230000|2022-03-01 02:03:50|37.81|35.41|37.78|35.38|37.88|35.48|37.78|35.38|0
1646100240000|2022-03-01 02:04:00|37.81|35.41|37.88|35.48|37.88|35.48|37.81|35.41|0
1646100250000|2022-03-01 02:04:10|37.85|35.45|37.81|35.41|37.85|35.45|37.81|35.41|0
1646100260000|2022-03-01 02:04:20|37.85|35.45|37.81|35.41|37.85|35.45|37.81|35.41|0
1646100270000|2022-03-01 02:04:30|37.74|35.34|37.77|35.37|37.77|35.37|37.74|35.34|0
1646100280000|2022-03-01 02:04:40|37.74|35.34|37.81|35.41|37.81|35.41|37.74|35.34|0
1646100290000|2022-03-01 02:04:50|37.88|35.48|37.88|35.48|37.88|35.48|37.88|35.48|0
1646100300000|2022-03-01 02:05:00|37.84|35.44|37.88|35.48|37.88|35.48|37.84|35.44|0
1646100310000|2022-03-01 02:05:10|37.84|35.44|37.88|35.48|37.88|35.48|37.84|35.44|0
1646100320000|2022-03-01 02:05:20|37.84|35.44|37.88|35.48|37.88|35.48|37.84|35.44|0
1646100330000|2022-03-01 02:05:30|37.81|35.41|37.88|35.48|37.95|35.55|37.81|35.41|0
1646100340000|2022-03-01 02:05:40|37.91|35.51|37.81|35.41|37.91|35.51|37.81|35.41|0
1646100350000|2022-03-01 02:05:50|37.74|35.34|37.77|35.37|37.77|35.37|37.74|35.34|0
1646100360000|2022-03-01 02:06:00|37.84|35.44|37.81|35.41|37.84|35.44|37.81|35.41|0
1646100370000|2022-03-01 02:06:10|37.84|35.44|37.74|35.34|37.84|35.44|37.74|35.34|0
1646100380000|2022-03-01 02:06:20|37.7|35.3|37.74|35.34|37.74|35.34|37.67|35.27|0
1646100390000|2022-03-01 02:06:30|37.67|35.27|37.67|35.27|37.67|35.27|37.67|35.27|0
1646100400000|2022-03-01 02:06:40|37.7|35.3|37.67|35.27|37.7|35.3|37.67|35.27|0
1646100410000|2022-03-01 02:06:50|37.74|35.34|37.67|35.27|37.74|35.34|37.67|35.27|0
1646100420000|2022-03-01 02:07:00|37.7|35.3|37.81|35.41|37.81|35.41|37.67|35.27|0
1646100430000|2022-03-01 02:07:10|37.74|35.34|37.74|35.34|37.74|35.34|37.74|35.34|0
1646100440000|2022-03-01 02:07:20|37.77|35.37|37.81|35.41|37.81|35.41|37.77|35.37|0
1646100450000|2022-03-01 02:07:30|37.77|35.37|37.77|35.37|37.81|35.41|37.77|35.37|0
1646100460000|2022-03-01 02:07:40|37.81|35.41|37.95|35.55|37.95|35.55|37.81|35.41|0
1646100470000|2022-03-01 02:07:50|38.02|35.62|37.95|35.55|38.02|35.62|37.95|35.55|0
1646100480000|2022-03-01 02:08:00|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1646100490000|2022-03-01 02:08:10|37.95|35.55|38.02|35.62|38.02|35.62|37.95|35.55|0
1646100500000|2022-03-01 02:08:20|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1646100510000|2022-03-01 02:08:30|38.02|35.62|37.88|35.48|38.02|35.62|37.88|35.48|0
1646100520000|2022-03-01 02:08:40|37.84|35.44|37.73|35.33|37.88|35.48|37.73|35.33|0
1646100530000|2022-03-01 02:08:50|37.84|35.44|37.73|35.33|37.84|35.44|37.73|35.33|0
1646100540000|2022-03-01 02:09:00|37.8|35.4|37.8|35.4|37.8|35.4|37.8|35.4|0
1646100550000|2022-03-01 02:09:10|37.84|35.44|37.8|35.4|37.84|35.44|37.8|35.4|0
1646100560000|2022-03-01 02:09:20|37.84|35.44|37.8|35.4|37.84|35.44|37.8|35.4|0
1646100570000|2022-03-01 02:09:30|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1646100580000|2022-03-01 02:09:40|37.94|35.54|37.94|35.54|38.02|35.62|37.94|35.54|0
1646100590000|2022-03-01 02:09:50|37.66|35.26|37.59|35.19|37.66|35.26|37.56|35.16|0
1646100600000|2022-03-01 02:10:00|37.56|35.16|37.45|35.05|37.56|35.16|37.45|35.05|0
1646100610000|2022-03-01 02:10:10|37.38|34.98|37.38|34.98|37.38|34.98|37.17|34.77|0
1646100620000|2022-03-01 02:10:20|37.24|34.84|37.28|34.88|37.45|35.05|37.24|34.84|0
1646100630000|2022-03-01 02:10:30|37.1|34.7|36.96|34.56|37.1|34.7|36.96|34.56|0
1646100640000|2022-03-01 02:10:40|36.69|34.29|36.82|34.42|36.82|34.42|36.69|34.29|0
1646100650000|2022-03-01 02:10:50|36.76|34.36|36.69|34.29|36.76|34.36|36.69|34.29|0
1646100660000|2022-03-01 02:11:00|36.76|34.36|36.55|34.15|36.76|34.36|36.55|34.15|0
1646100670000|2022-03-01 02:11:10|36.58|34.18|36.51|34.11|36.58|34.18|36.51|34.11|0
1646100680000|2022-03-01 02:11:20|36.41|34.01|36.55|34.15|36.55|34.15|36.41|34.01|0
1646100690000|2022-03-01 02:11:30|36.51|34.11|36.27|33.87|36.51|34.11|36.27|33.87|0
1646100700000|2022-03-01 02:11:40|36.31|33.91|36.07|33.67|36.31|33.91|36.07|33.67|0
1646100710000|2022-03-01 02:11:50|36.21|33.81|36.48|34.08|36.48|34.08|36.21|33.81|0
1646100720000|2022-03-01 02:12:00|36.41|34.01|36.07|33.67|36.41|34.01|36.07|33.67|0
1646100730000|2022-03-01 02:12:10|36.2|33.8|36.37|33.97|36.41|34.01|36.2|33.8|0
1646100740000|2022-03-01 02:12:20|36.34|33.94|36.44|34.04|36.44|34.04|36.24|33.84|0
1646100750000|2022-03-01 02:12:30|36.41|34.01|36.55|34.15|36.55|34.15|36.41|34.01|0
1646100760000|2022-03-01 02:12:40|36.48|34.08|36.58|34.18|36.58|34.18|36.48|34.08|0
1646100770000|2022-03-01 02:12:50|36.61|34.21|36.61|34.21|36.61|34.21|36.55|34.15|0
1646100780000|2022-03-01 02:13:00|36.68|34.28|36.75|34.35|36.75|34.35|36.68|34.28|0
1646100790000|2022-03-01 02:13:10|36.82|34.42|36.82|34.42|36.96|34.56|36.82|34.42|0
1646100800000|2022-03-01 02:13:20|36.89|34.49|36.82|34.42|36.89|34.49|36.82|34.42|0
1646100810000|2022-03-01 02:13:30|36.79|34.39|36.82|34.42|36.82|34.42|36.78|34.38|0
1646100820000|2022-03-01 02:13:40|36.89|34.49|36.85|34.45|36.89|34.49|36.85|34.45|0
1646100830000|2022-03-01 02:13:50|36.89|34.49|36.89|34.49|36.89|34.49|36.89|34.49|0
1646100840000|2022-03-01 02:14:00|36.61|34.21|36.75|34.35|36.75|34.35|36.61|34.21|0
1646100850000|2022-03-01 02:14:10|36.61|34.21|36.58|34.18|36.61|34.21|36.58|34.18|0
1646100860000|2022-03-01 02:14:20|36.54|34.14|36.27|33.87|36.54|34.14|36.27|33.87|0
1646100870000|2022-03-01 02:14:30|36.3|33.9|36.23|33.83|36.3|33.9|36.23|33.83|0
1646100880000|2022-03-01 02:14:40|36.2|33.8|36.23|33.83|36.27|33.87|36.2|33.8|0
1646100890000|2022-03-01 02:14:50|36.2|33.8|36.27|33.87|36.27|33.87|36.2|33.8|0
1646100900000|2022-03-01 02:15:00|36.2|33.8|36.3|33.9|36.3|33.9|36.2|33.8|0
1646100910000|2022-03-01 02:15:10|36.41|34.01|36.37|33.97|36.41|34.01|36.37|33.97|0
1646100920000|2022-03-01 02:15:20|36.41|34.01|36.41|34.01|36.44|34.04|36.41|34.01|0
1646100930000|2022-03-01 02:15:30|36.44|34.04|36.34|33.94|36.44|34.04|36.34|33.94|0
1646100940000|2022-03-01 02:15:40|36.4|34|36.47|34.07|36.47|34.07|36.4|34|0
1646100950000|2022-03-01 02:15:50|36.54|34.14|36.54|34.14|36.54|34.14|36.54|34.14|0
1646100960000|2022-03-01 02:16:00|36.47|34.07|36.54|34.14|36.54|34.14|36.47|34.07|0
1646100970000|2022-03-01 02:16:10|36.51|34.11|36.51|34.11|36.51|34.11|36.47|34.07|0
1646100980000|2022-03-01 02:16:20|36.54|34.14|36.54|34.14|36.57|34.17|36.54|34.14|0
1646100990000|2022-03-01 02:16:30|36.51|34.11|36.57|34.17|36.57|34.17|36.47|34.07|0
1646101000000|2022-03-01 02:16:40|36.54|34.14|36.5|34.1|36.54|34.14|36.5|34.1|0
1646101010000|2022-03-01 02:16:50|36.47|34.07|36.4|34|36.5|34.1|36.4|34|0
1646101020000|2022-03-01 02:17:00|36.47|34.07|36.27|33.87|36.47|34.07|36.27|33.87|0
1646101030000|2022-03-01 02:17:10|36.37|33.97|36.37|33.97|36.47|34.07|36.37|33.97|0
1646101040000|2022-03-01 02:17:20|36.44|34.04|36.37|33.97|36.44|34.04|36.37|33.97|0
1646101050000|2022-03-01 02:17:30|36.4|34|36.54|34.14|36.54|34.14|36.4|34|0
1646101060000|2022-03-01 02:17:40|36.5|34.1|36.54|34.14|36.54|34.14|36.5|34.1|0
1646101070000|2022-03-01 02:17:50|36.47|34.07|36.68|34.28|36.68|34.28|36.47|34.07|0
1646101080000|2022-03-01 02:18:00|36.61|34.21|36.61|34.21|36.61|34.21|36.57|34.17|0
1646101090000|2022-03-01 02:18:10|36.64|34.24|36.61|34.21|36.64|34.24|36.61|34.21|0
1646101100000|2022-03-01 02:18:20|36.64|34.24|36.92|34.52|36.92|34.52|36.64|34.24|0
1646101110000|2022-03-01 02:18:30|36.88|34.48|36.85|34.45|36.88|34.48|36.85|34.45|0
1646101120000|2022-03-01 02:18:40|36.81|34.41|36.88|34.48|36.88|34.48|36.81|34.41|0
1646101130000|2022-03-01 02:18:50|36.74|34.34|36.71|34.31|36.74|34.34|36.71|34.31|0
1646101140000|2022-03-01 02:19:00|36.74|34.34|36.85|34.45|36.85|34.45|36.74|34.34|0
1646101150000|2022-03-01 02:19:10|36.88|34.48|36.74|34.34|36.92|34.52|36.74|34.34|0
1646101160000|2022-03-01 02:19:20|36.81|34.41|36.78|34.38|36.85|34.45|36.74|34.34|0
1646101170000|2022-03-01 02:19:30|36.74|34.34|36.74|34.34|36.74|34.34|36.71|34.31|0
1646101180000|2022-03-01 02:19:40|36.81|34.41|36.78|34.38|36.88|34.48|36.74|34.34|0
1646101190000|2022-03-01 02:19:50|36.81|34.41|36.71|34.31|36.81|34.41|36.71|34.31|0
1646101200000|2022-03-01 02:20:00|36.74|34.34|36.71|34.31|36.74|34.34|36.71|34.31|0
1646101210000|2022-03-01 02:20:10|36.74|34.34|36.88|34.48|36.88|34.48|36.74|34.34|0
1646101220000|2022-03-01 02:20:20|36.81|34.41|36.95|34.55|36.95|34.55|36.81|34.41|0
1646101230000|2022-03-01 02:20:30|36.81|34.41|36.77|34.37|36.81|34.41|36.71|34.31|0
1646101240000|2022-03-01 02:20:40|36.81|34.41|36.71|34.31|36.81|34.41|36.71|34.31|0
1646101250000|2022-03-01 02:20:50|36.74|34.34|36.81|34.41|36.81|34.41|36.74|34.34|0
1646101260000|2022-03-01 02:21:00|36.88|34.48|36.81|34.41|36.88|34.48|36.77|34.37|0
1646101270000|2022-03-01 02:21:10|36.77|34.37|36.74|34.34|36.77|34.37|36.74|34.34|0
1646101280000|2022-03-01 02:21:20|36.67|34.27|36.74|34.34|36.74|34.34|36.67|34.27|0
1646101290000|2022-03-01 02:21:30|36.81|34.41|36.81|34.41|36.81|34.41|36.81|34.41|0
1646101300000|2022-03-01 02:21:40|36.88|34.48|36.81|34.41|36.88|34.48|36.81|34.41|0
1646101310000|2022-03-01 02:21:50|36.84|34.44|36.84|34.44|36.84|34.44|36.81|34.41|0
1646101320000|2022-03-01 02:22:00|36.88|34.48|36.98|34.58|37.02|34.62|36.88|34.48|0
1646101330000|2022-03-01 02:22:10|37.02|34.62|37.02|34.62|37.05|34.65|37.02|34.62|0
1646101340000|2022-03-01 02:22:20|36.98|34.58|36.98|34.58|36.98|34.58|36.95|34.55|0
1646101350000|2022-03-01 02:22:30|36.91|34.51|36.88|34.48|36.91|34.51|36.88|34.48|0
1646101360000|2022-03-01 02:22:40|36.91|34.51|36.81|34.41|36.91|34.51|36.81|34.41|0
1646101380000|2022-03-01 02:23:00|36.74|34.34|36.95|34.55|36.95|34.55|36.74|34.34|0
1646101400000|2022-03-01 02:23:20|37.01|34.61|36.98|34.58|37.01|34.61|36.95|34.55|0
1646101410000|2022-03-01 02:23:30|36.95|34.55|36.81|34.41|36.95|34.55|36.81|34.41|0
1646101420000|2022-03-01 02:23:40|36.84|34.44|36.88|34.48|36.94|34.54|36.84|34.44|0
1646101430000|2022-03-01 02:23:50|36.84|34.44|36.91|34.51|36.91|34.51|36.84|34.44|0
1646101440000|2022-03-01 02:24:00|36.88|34.48|36.84|34.44|36.91|34.51|36.84|34.44|0
1646101450000|2022-03-01 02:24:10|36.77|34.37|36.74|34.34|36.81|34.41|36.74|34.34|0
1646101460000|2022-03-01 02:24:20|36.67|34.27|36.7|34.3|36.7|34.3|36.6|34.2|0
1646101470000|2022-03-01 02:24:30|36.84|34.44|36.81|34.41|36.84|34.44|36.81|34.41|0
1646101480000|2022-03-01 02:24:40|36.87|34.47|36.87|34.47|36.94|34.54|36.87|34.47|0
1646101490000|2022-03-01 02:24:50|36.94|34.54|36.8|34.4|36.94|34.54|36.8|34.4|0
1646101500000|2022-03-01 02:25:00|36.84|34.44|36.94|34.54|36.94|34.54|36.84|34.44|0
1646101510000|2022-03-01 02:25:10|37.01|34.61|36.84|34.44|37.01|34.61|36.84|34.44|0
1646101520000|2022-03-01 02:25:20|36.87|34.47|36.87|34.47|36.87|34.47|36.84|34.44|0
1646101530000|2022-03-01 02:25:30|36.84|34.44|36.87|34.47|36.87|34.47|36.84|34.44|0
1646101540000|2022-03-01 02:25:40|36.84|34.44|36.8|34.4|36.84|34.44|36.73|34.33|0
1646101550000|2022-03-01 02:25:50|36.73|34.33|36.6|34.2|36.73|34.33|36.6|34.2|0
1646101560000|2022-03-01 02:26:00|36.56|34.16|36.63|34.23|36.63|34.23|36.56|34.16|0
1646101570000|2022-03-01 02:26:10|36.53|34.13|36.56|34.16|36.56|34.16|36.53|34.13|0
1646101580000|2022-03-01 02:26:20|36.6|34.2|36.53|34.13|36.6|34.2|36.53|34.13|0
1646101590000|2022-03-01 02:26:30|36.49|34.09|36.39|33.99|36.49|34.09|36.39|33.99|0
1646101610000|2022-03-01 02:26:50|36.42|34.02|36.28|33.88|36.42|34.02|36.28|33.88|0
1646101620000|2022-03-01 02:27:00|36.18|33.78|36.32|33.92|36.39|33.99|36.18|33.78|0
1646101630000|2022-03-01 02:27:10|36.35|33.95|36.25|33.85|36.35|33.95|36.18|33.78|0
1646101640000|2022-03-01 02:27:20|36.28|33.88|36.25|33.85|36.28|33.88|36.25|33.85|0
1646101650000|2022-03-01 02:27:30|36.22|33.82|36.18|33.78|36.22|33.82|36.18|33.78|0
1646101660000|2022-03-01 02:27:40|36.11|33.71|36.05|33.65|36.11|33.71|36.05|33.65|0
1646101670000|2022-03-01 02:27:50|36.11|33.71|36.05|33.65|36.18|33.78|36.05|33.65|0
1646101680000|2022-03-01 02:28:00|36.11|33.71|36.15|33.75|36.15|33.75|36.11|33.71|0
1646101690000|2022-03-01 02:28:10|36.11|33.71|36.05|33.65|36.11|33.71|36.05|33.65|0
1646101700000|2022-03-01 02:28:20|36.11|33.71|36.15|33.75|36.15|33.75|36.11|33.71|0
1646101710000|2022-03-01 02:28:30|36.18|33.78|36.25|33.85|36.35|33.95|36.18|33.78|0
1646101720000|2022-03-01 02:28:40|36.18|33.78|36.11|33.71|36.21|33.81|36.11|33.71|0
1646101730000|2022-03-01 02:28:50|36.18|33.78|36.11|33.71|36.18|33.78|36.11|33.71|0
1646101740000|2022-03-01 02:29:00|36.18|33.78|36.18|33.78|36.21|33.81|36.18|33.78|0
1646101750000|2022-03-01 02:29:10|36.21|33.81|36.32|33.92|36.32|33.92|36.18|33.78|0
1646101760000|2022-03-01 02:29:20|36.18|33.78|36.21|33.81|36.21|33.81|36.18|33.78|0
1646101770000|2022-03-01 02:29:30|36.18|33.78|36.25|33.85|36.25|33.85|36.18|33.78|0
1646101790000|2022-03-01 02:29:50|36.28|33.88|36.28|33.88|36.28|33.88|36.28|33.88|0
1646101800000|2022-03-01 02:30:00|36.32|33.92|36.59|34.19|36.59|34.19|36.32|33.92|0
1646101810000|2022-03-01 02:30:10|36.55|34.15|36.45|34.05|36.55|34.15|36.45|34.05|0
1646101830000|2022-03-01 02:30:30|36.49|34.09|36.45|34.05|36.49|34.09|36.45|34.05|0
1646101840000|2022-03-01 02:30:40|36.52|34.12|36.73|34.33|36.73|34.33|36.52|34.12|0
1646101850000|2022-03-01 02:30:50|36.66|34.26|36.66|34.26|36.73|34.33|36.66|34.26|0
1646101860000|2022-03-01 02:31:00|36.69|34.29|36.66|34.26|36.69|34.29|36.66|34.26|0
1646101870000|2022-03-01 02:31:10|36.69|34.29|36.73|34.33|36.73|34.33|36.66|34.26|0
1646101880000|2022-03-01 02:31:20|36.69|34.29|36.66|34.26|36.69|34.29|36.66|34.26|0
1646101890000|2022-03-01 02:31:30|36.69|34.29|36.66|34.26|36.69|34.29|36.66|34.26|0
1646101910000|2022-03-01 02:31:50|36.69|34.29|36.66|34.26|36.69|34.29|36.66|34.26|0
1646101920000|2022-03-01 02:32:00|36.73|34.33|36.73|34.33|36.79|34.39|36.73|34.33|0
1646101940000|2022-03-01 02:32:20|36.72|34.32|36.72|34.32|36.72|34.32|36.72|34.32|0
1646101950000|2022-03-01 02:32:30|36.69|34.29|36.69|34.29|36.72|34.32|36.69|34.29|0
1646101960000|2022-03-01 02:32:40|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1646101970000|2022-03-01 02:32:50|36.59|34.19|36.52|34.12|36.59|34.19|36.52|34.12|0
1646101980000|2022-03-01 02:33:00|36.59|34.19|36.59|34.19|36.62|34.22|36.59|34.19|0
1646101990000|2022-03-01 02:33:10|36.65|34.25|36.62|34.22|36.65|34.25|36.62|34.22|0
1646102000000|2022-03-01 02:33:20|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1646102010000|2022-03-01 02:33:30|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1646102020000|2022-03-01 02:33:40|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1646102030000|2022-03-01 02:33:50|36.59|34.19|36.45|34.05|36.59|34.19|36.45|34.05|0
1646102050000|2022-03-01 02:34:10|36.52|34.12|36.48|34.08|36.52|34.12|36.48|34.08|0
1646102060000|2022-03-01 02:34:20|36.45|34.05|36.45|34.05|36.45|34.05|36.45|34.05|0
1646102070000|2022-03-01 02:34:30|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1646102080000|2022-03-01 02:34:40|36.27|33.87|36.24|33.84|36.27|33.87|36.24|33.84|0
1646102090000|2022-03-01 02:34:50|36.17|33.77|36.04|33.64|36.17|33.77|36.04|33.64|0
1646102100000|2022-03-01 02:35:00|36.1|33.7|36.07|33.67|36.17|33.77|36.07|33.67|0
1646102110000|2022-03-01 02:35:10|36.04|33.64|36.1|33.7|36.1|33.7|36.04|33.64|0
1646102120000|2022-03-01 02:35:20|36.17|33.77|36.14|33.74|36.17|33.77|36.14|33.74|0
1646102130000|2022-03-01 02:35:30|36.17|33.77|36.45|34.05|36.45|34.05|36.17|33.77|0
1646102140000|2022-03-01 02:35:40|36.31|33.91|36.31|33.91|36.34|33.94|36.31|33.91|0
1646102150000|2022-03-01 02:35:50|36.27|33.87|36.31|33.91|36.31|33.91|36.24|33.84|0
1646102160000|2022-03-01 02:36:00|36.24|33.84|36.34|33.94|36.34|33.94|36.24|33.84|0
1646102170000|2022-03-01 02:36:10|36.41|34.01|36.34|33.94|36.41|34.01|36.34|33.94|0
1646102180000|2022-03-01 02:36:20|36.44|34.04|36.48|34.08|36.48|34.08|36.44|34.04|0
1646102190000|2022-03-01 02:36:30|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1646102200000|2022-03-01 02:36:40|36.48|34.08|36.51|34.11|36.51|34.11|36.48|34.08|0
1646102210000|2022-03-01 02:36:50|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1646102220000|2022-03-01 02:37:00|36.37|33.97|36.31|33.91|36.41|34.01|36.31|33.91|0
1646102230000|2022-03-01 02:37:10|36.27|33.87|36.31|33.91|36.31|33.91|36.27|33.87|0
1646102240000|2022-03-01 02:37:20|36.27|33.87|36.37|33.97|36.37|33.97|36.27|33.87|0
1646102250000|2022-03-01 02:37:30|36.44|34.04|36.51|34.11|36.51|34.11|36.44|34.04|0
1646102260000|2022-03-01 02:37:40|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1646102270000|2022-03-01 02:37:50|36.41|34.01|36.51|34.11|36.51|34.11|36.41|34.01|0
1646102280000|2022-03-01 02:38:00|36.47|34.07|36.51|34.11|36.51|34.11|36.47|34.07|0
1646102290000|2022-03-01 02:38:10|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1646102300000|2022-03-01 02:38:20|36.37|33.97|36.44|34.04|36.44|34.04|36.37|33.97|0
1646102310000|2022-03-01 02:38:30|36.51|34.11|36.51|34.11|36.51|34.11|36.51|34.11|0
1646102320000|2022-03-01 02:38:40|36.44|34.04|36.44|34.04|36.47|34.07|36.44|34.04|0
1646102330000|2022-03-01 02:38:50|36.37|33.97|36.17|33.77|36.37|33.97|36.17|33.77|0
1646102340000|2022-03-01 02:39:00|36.24|33.84|36.27|33.87|36.27|33.87|36.2|33.8|0
1646102350000|2022-03-01 02:39:10|36.23|33.83|36.17|33.77|36.23|33.83|36.17|33.77|0
1646102360000|2022-03-01 02:39:20|36.1|33.7|36.03|33.63|36.1|33.7|35.99|33.59|0
1646102370000|2022-03-01 02:39:30|35.99|33.59|36.03|33.63|36.03|33.63|35.99|33.59|0
1646102380000|2022-03-01 02:39:40|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1646102390000|2022-03-01 02:39:50|36.03|33.63|35.76|33.36|36.03|33.63|35.76|33.36|0
1646102400000|2022-03-01 02:40:00|35.69|33.29|35.45|33.05|35.69|33.29|35.45|33.05|0
1646102410000|2022-03-01 02:40:10|35.35|32.95|35.86|33.46|35.86|33.46|35.15|32.75|0
1646102420000|2022-03-01 02:40:20|35.89|33.49|35.89|33.49|35.89|33.49|35.76|33.36|0
1646102430000|2022-03-01 02:40:30|35.76|33.36|35.89|33.49|35.89|33.49|35.76|33.36|0
1646102440000|2022-03-01 02:40:40|35.86|33.46|35.89|33.49|35.89|33.49|35.79|33.39|0
1646102450000|2022-03-01 02:40:50|35.82|33.42|35.76|33.36|35.86|33.46|35.76|33.36|0
1646102460000|2022-03-01 02:41:00|35.69|33.29|35.82|33.42|35.82|33.42|35.69|33.29|0
1646102470000|2022-03-01 02:41:10|35.79|33.39|35.92|33.52|35.92|33.52|35.79|33.39|0
1646102480000|2022-03-01 02:41:20|35.82|33.42|35.92|33.52|35.96|33.56|35.82|33.42|0
1646102490000|2022-03-01 02:41:30|35.89|33.49|35.82|33.42|35.92|33.52|35.82|33.42|0
1646102500000|2022-03-01 02:41:40|35.96|33.56|35.99|33.59|35.99|33.59|35.92|33.52|0
1646102510000|2022-03-01 02:41:50|35.96|33.56|35.82|33.42|35.96|33.56|35.82|33.42|0
1646102520000|2022-03-01 02:42:00|35.92|33.52|36.16|33.76|36.16|33.76|35.92|33.52|0
1646102530000|2022-03-01 02:42:10|36.09|33.69|36.23|33.83|36.23|33.83|36.09|33.69|0
1646102540000|2022-03-01 02:42:20|36.19|33.79|36.23|33.83|36.23|33.83|36.19|33.79|0
1646102550000|2022-03-01 02:42:30|36.19|33.79|36.16|33.76|36.19|33.79|36.16|33.76|0
1646102560000|2022-03-01 02:42:40|36.19|33.79|36.19|33.79|36.26|33.86|36.16|33.76|0
1646102570000|2022-03-01 02:42:50|36.16|33.76|36.19|33.79|36.23|33.83|36.16|33.76|0
1646102580000|2022-03-01 02:43:00|36.13|33.73|36.13|33.73|36.13|33.73|36.13|33.73|0
1646102590000|2022-03-01 02:43:10|36.09|33.69|36.09|33.69|36.16|33.76|36.09|33.69|0
1646102600000|2022-03-01 02:43:20|36.06|33.66|36.06|33.66|36.06|33.66|36.06|33.66|0
1646102620000|2022-03-01 02:43:40|36.02|33.62|36.16|33.76|36.16|33.76|36.02|33.62|0
1646102630000|2022-03-01 02:43:50|36.06|33.66|36.06|33.66|36.16|33.76|36.06|33.66|0
1646102640000|2022-03-01 02:44:00|36.12|33.72|36.16|33.76|36.16|33.76|36.12|33.72|0
1646102650000|2022-03-01 02:44:10|36.12|33.72|36.06|33.66|36.12|33.72|36.06|33.66|0
1646102660000|2022-03-01 02:44:20|36.09|33.69|36.12|33.72|36.12|33.72|36.09|33.69|0
1646102670000|2022-03-01 02:44:30|36.06|33.66|36.06|33.66|36.06|33.66|36.06|33.66|0
1646102680000|2022-03-01 02:44:40|36.16|33.76|36.12|33.72|36.16|33.76|36.09|33.69|0
1646102690000|2022-03-01 02:44:50|36.06|33.66|36.23|33.83|36.23|33.83|36.05|33.65|0
1646102700000|2022-03-01 02:45:00|36.26|33.86|36.36|33.96|36.4|34|36.26|33.86|0
1646102710000|2022-03-01 02:45:10|36.33|33.93|36.53|34.13|36.53|34.13|36.33|33.93|0
1646102720000|2022-03-01 02:45:20|36.46|34.06|36.4|34|36.46|34.06|36.4|34|0
1646102730000|2022-03-01 02:45:30|36.46|34.06|36.53|34.13|36.57|34.17|36.46|34.06|0
1646102740000|2022-03-01 02:45:40|36.57|34.17|36.53|34.13|36.57|34.17|36.53|34.13|0
1646102750000|2022-03-01 02:45:50|36.43|34.03|36.46|34.06|36.46|34.06|36.43|34.03|0
1646102760000|2022-03-01 02:46:00|36.43|34.03|36.29|33.89|36.43|34.03|36.29|33.89|0
1646102770000|2022-03-01 02:46:10|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1646102780000|2022-03-01 02:46:20|36.36|33.96|36.29|33.89|36.36|33.96|36.29|33.89|0
1646102810000|2022-03-01 02:46:50|36.36|33.96|36.33|33.93|36.36|33.96|36.33|33.93|0
1646102820000|2022-03-01 02:47:00|36.32|33.92|36.26|33.86|36.32|33.92|36.26|33.86|0
1646102830000|2022-03-01 02:47:10|36.29|33.89|36.26|33.86|36.29|33.89|36.26|33.86|0
1646102850000|2022-03-01 02:47:30|36.22|33.82|36.19|33.79|36.22|33.82|36.19|33.79|0
1646102860000|2022-03-01 02:47:40|36.26|33.86|36.29|33.89|36.32|33.92|36.26|33.86|0
1646102870000|2022-03-01 02:47:50|36.32|33.92|36.32|33.92|36.36|33.96|36.32|33.92|0
1646102880000|2022-03-01 02:48:00|36.29|33.89|36.29|33.89|36.29|33.89|36.29|33.89|0
1646102910000|2022-03-01 02:48:30|36.32|33.92|36.25|33.85|36.36|33.96|36.25|33.85|0
1646102920000|2022-03-01 02:48:40|36.29|33.89|36.32|33.92|36.32|33.92|36.29|33.89|0
1646102930000|2022-03-01 02:48:50|36.29|33.89|36.32|33.92|36.32|33.92|36.29|33.89|0
1646102940000|2022-03-01 02:49:00|36.29|33.89|36.32|33.92|36.32|33.92|36.29|33.89|0
1646102950000|2022-03-01 02:49:10|36.22|33.82|36.29|33.89|36.29|33.89|36.22|33.82|0
1646102960000|2022-03-01 02:49:20|36.32|33.92|36.22|33.82|36.32|33.92|36.22|33.82|0
1646102970000|2022-03-01 02:49:30|36.36|33.96|36.18|33.78|36.36|33.96|36.18|33.78|0
1646102980000|2022-03-01 02:49:40|36.22|33.82|36.29|33.89|36.29|33.89|36.22|33.82|0
1646102990000|2022-03-01 02:49:50|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1646103000000|2022-03-01 02:50:00|36.29|33.89|36.15|33.75|36.29|33.89|36.15|33.75|0
1646103010000|2022-03-01 02:50:10|36.18|33.78|36.25|33.85|36.25|33.85|36.18|33.78|0
1646103020000|2022-03-01 02:50:20|36.22|33.82|36.18|33.78|36.22|33.82|36.18|33.78|0
1646103030000|2022-03-01 02:50:30|36.15|33.75|36.15|33.75|36.15|33.75|36.15|33.75|0
1646103040000|2022-03-01 02:50:40|36.22|33.82|36.18|33.78|36.22|33.82|36.18|33.78|0
1646103050000|2022-03-01 02:50:50|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1646103060000|2022-03-01 02:51:00|36.25|33.85|36.25|33.85|36.25|33.85|36.25|33.85|0
1646103070000|2022-03-01 02:51:10|36.29|33.89|36.35|33.95|36.35|33.95|36.29|33.89|0
1646103080000|2022-03-01 02:51:20|36.42|34.02|36.49|34.09|36.52|34.12|36.42|34.02|0
1646103090000|2022-03-01 02:51:30|36.42|34.02|36.42|34.02|36.42|34.02|36.42|34.02|0
1646103100000|2022-03-01 02:51:40|36.46|34.06|36.46|34.06|36.49|34.09|36.46|34.06|0
1646103110000|2022-03-01 02:51:50|36.42|34.02|36.39|33.99|36.42|34.02|36.35|33.95|0
1646103120000|2022-03-01 02:52:00|36.42|34.02|36.56|34.16|36.56|34.16|36.42|34.02|0
1646103130000|2022-03-01 02:52:10|36.97|34.57|37.11|34.71|37.11|34.71|36.97|34.57|0
1646103140000|2022-03-01 02:52:20|37.08|34.68|36.97|34.57|37.08|34.68|36.97|34.57|0
1646103150000|2022-03-01 02:52:30|37.01|34.61|37.01|34.61|37.04|34.64|37.01|34.61|0
1646103160000|2022-03-01 02:52:40|37.18|34.78|37.32|34.92|37.32|34.92|37.18|34.78|0
1646103170000|2022-03-01 02:52:50|37.39|34.99|37.25|34.85|37.39|34.99|37.25|34.85|0
1646103180000|2022-03-01 02:53:00|37.21|34.81|37.21|34.81|37.21|34.81|37.14|34.74|0
1646103190000|2022-03-01 02:53:10|37.14|34.74|37.32|34.92|37.35|34.95|37.14|34.74|0
1646103200000|2022-03-01 02:53:20|37.21|34.81|37.14|34.74|37.21|34.81|37.14|34.74|0
1646103210000|2022-03-01 02:53:30|37.11|34.71|37.14|34.74|37.18|34.78|37.11|34.71|0
1646103220000|2022-03-01 02:53:40|37.11|34.71|37.21|34.81|37.21|34.81|37.11|34.71|0
1646103230000|2022-03-01 02:53:50|37.18|34.78|37.18|34.78|37.18|34.78|37.18|34.78|0
1646103250000|2022-03-01 02:54:10|37.25|34.85|37.21|34.81|37.25|34.85|37.18|34.78|0
1646103260000|2022-03-01 02:54:20|37.25|34.85|37.18|34.78|37.25|34.85|37.18|34.78|0
1646103270000|2022-03-01 02:54:30|37.25|34.85|37.32|34.92|37.32|34.92|37.21|34.81|0
1646103280000|2022-03-01 02:54:40|37.39|34.99|37.39|34.99|37.39|34.99|37.39|34.99|0
1646103290000|2022-03-01 02:54:50|37.32|34.92|37.25|34.85|37.32|34.92|37.25|34.85|0
1646103300000|2022-03-01 02:55:00|37.28|34.88|37.39|34.99|37.39|34.99|37.28|34.88|0
1646103310000|2022-03-01 02:55:10|37.32|34.92|37.32|34.92|37.32|34.92|37.28|34.88|0
1646103330000|2022-03-01 02:55:30|37.35|34.95|37.25|34.85|37.35|34.95|37.25|34.85|0
1646103350000|2022-03-01 02:55:50|37.28|34.88|37.25|34.85|37.28|34.88|37.25|34.85|0
1646103360000|2022-03-01 02:56:00|37.18|34.78|37.18|34.78|37.18|34.78|37.18|34.78|0
1646103370000|2022-03-01 02:56:10|37.21|34.81|37.11|34.71|37.21|34.81|37.11|34.71|0
1646103380000|2022-03-01 02:56:20|37.14|34.74|37.11|34.71|37.14|34.74|37.11|34.71|0
1646103410000|2022-03-01 02:56:50|37.14|34.74|37.11|34.71|37.14|34.74|37.07|34.67|0
1646103430000|2022-03-01 02:57:10|37.21|34.81|37.28|34.88|37.31|34.91|37.21|34.81|0
1646103450000|2022-03-01 02:57:30|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1646103460000|2022-03-01 02:57:40|37.07|34.67|37.14|34.74|37.14|34.74|37.07|34.67|0
1646103470000|2022-03-01 02:57:50|37.1|34.7|37.17|34.77|37.17|34.77|37.1|34.7|0
1646103480000|2022-03-01 02:58:00|37.21|34.81|37.14|34.74|37.21|34.81|37.1|34.7|0
1646103490000|2022-03-01 02:58:10|37.17|34.77|37.14|34.74|37.17|34.77|37.14|34.74|0
1646103500000|2022-03-01 02:58:20|37.17|34.77|37.31|34.91|37.31|34.91|37.17|34.77|0
1646103510000|2022-03-01 02:58:30|37.35|34.95|37.31|34.91|37.35|34.95|37.31|34.91|0
1646103520000|2022-03-01 02:58:40|37.38|34.98|37.24|34.84|37.38|34.98|37.24|34.84|0
1646103530000|2022-03-01 02:58:50|37.17|34.77|37.17|34.77|37.21|34.81|37.17|34.77|0
1646103540000|2022-03-01 02:59:00|37.21|34.81|37.17|34.77|37.21|34.81|37.17|34.77|0
1646103550000|2022-03-01 02:59:10|37.1|34.7|37.03|34.63|37.1|34.7|37.03|34.63|0
1646103560000|2022-03-01 02:59:20|37|34.6|37.1|34.7|37.1|34.7|37|34.6|0
1646103570000|2022-03-01 02:59:30|37.17|34.77|37.24|34.84|37.24|34.84|37.17|34.77|0
1646103580000|2022-03-01 02:59:40|37.27|34.87|37.24|34.84|37.27|34.87|37.24|34.84|0
1646103590000|2022-03-01 02:59:50|37.31|34.91|37.31|34.91|37.31|34.91|37.31|34.91|0
1646103600000|2022-03-01 03:00:00|37.38|34.98|37.38|34.98|37.38|34.98|37.38|34.98|0
1646103610000|2022-03-01 03:00:10|37.31|34.91|37.2|34.8|37.31|34.91|37.17|34.77|0
1646103620000|2022-03-01 03:00:20|37.24|34.84|37.31|34.91|37.31|34.91|37.24|34.84|0
1646103640000|2022-03-01 03:00:40|37.27|34.87|37.24|34.84|37.27|34.87|37.24|34.84|0
1646103650000|2022-03-01 03:00:50|37.27|34.87|37.27|34.87|37.27|34.87|37.27|34.87|0
1646103660000|2022-03-01 03:01:00|37.24|34.84|37.17|34.77|37.24|34.84|37.17|34.77|0
1646103670000|2022-03-01 03:01:10|37.13|34.73|37.1|34.7|37.17|34.77|37.1|34.7|0
1646103680000|2022-03-01 03:01:20|37.13|34.73|37.13|34.73|37.13|34.73|37.13|34.73|0
1646103690000|2022-03-01 03:01:30|37.1|34.7|37.1|34.7|37.13|34.73|37.1|34.7|0
1646103700000|2022-03-01 03:01:40|37.13|34.73|37.17|34.77|37.17|34.77|37.13|34.73|0
1646103710000|2022-03-01 03:01:50|37.13|34.73|37.1|34.7|37.17|34.77|37.1|34.7|0
1646103720000|2022-03-01 03:02:00|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1646103740000|2022-03-01 03:02:20|37.31|34.91|37.31|34.91|37.31|34.91|37.31|34.91|0
1646103750000|2022-03-01 03:02:30|37.24|34.84|37.27|34.87|37.27|34.87|37.24|34.84|0
1646103760000|2022-03-01 03:02:40|37.31|34.91|37.38|34.98|37.38|34.98|37.31|34.91|0
1646103810000|2022-03-01 03:03:30|37.34|34.94|37.31|34.91|37.34|34.94|37.31|34.91|0
1646103830000|2022-03-01 03:03:50|37.3|34.9|37.37|34.97|37.37|34.97|37.3|34.9|0
1646103840000|2022-03-01 03:04:00|37.34|34.94|37.37|34.97|37.37|34.97|37.34|34.94|0
1646103850000|2022-03-01 03:04:10|37.34|34.94|37.3|34.9|37.34|34.94|37.3|34.9|0
1646103870000|2022-03-01 03:04:30|37.34|34.94|37.34|34.94|37.34|34.94|37.34|34.94|0
1646103880000|2022-03-01 03:04:40|37.3|34.9|37.3|34.9|37.3|34.9|37.3|34.9|0
1646103890000|2022-03-01 03:04:50|37.37|34.97|37.37|34.97|37.37|34.97|37.37|34.97|0
1646103900000|2022-03-01 03:05:00|37.34|34.94|37.37|34.97|37.37|34.97|37.34|34.94|0
1646103910000|2022-03-01 03:05:10|37.34|34.94|37.37|34.97|37.37|34.97|37.34|34.94|0
1646103970000|2022-03-01 03:06:10|37.3|34.9|37.3|34.9|37.3|34.9|37.3|34.9|0
1646103980000|2022-03-01 03:06:20|37.26|34.86|37.26|34.86|37.26|34.86|37.26|34.86|0
1646103990000|2022-03-01 03:06:30|37.3|34.9|37.3|34.9|37.3|34.9|37.3|34.9|0
1646104000000|2022-03-01 03:06:40|37.26|34.86|37.3|34.9|37.3|34.9|37.26|34.86|0
1646104010000|2022-03-01 03:06:50|37.33|34.93|37.3|34.9|37.33|34.93|37.3|34.9|0
1646104050000|2022-03-01 03:07:30|37.26|34.86|37.16|34.76|37.26|34.86|37.16|34.76|0
1646104060000|2022-03-01 03:07:40|36.88|34.48|36.57|34.17|36.88|34.48|36.57|34.17|0
1646104070000|2022-03-01 03:07:50|36.61|34.21|36.61|34.21|36.61|34.21|36.57|34.17|0
1646104080000|2022-03-01 03:08:00|36.64|34.24|36.57|34.17|36.64|34.24|36.57|34.17|0
1646104090000|2022-03-01 03:08:10|36.47|34.07|36.26|33.86|36.47|34.07|36.26|33.86|0
1646104100000|2022-03-01 03:08:20|36.16|33.76|36.19|33.79|36.19|33.79|36.13|33.73|0
1646104110000|2022-03-01 03:08:30|36.26|33.86|36.26|33.86|36.33|33.93|36.26|33.86|0
1646104120000|2022-03-01 03:08:40|36.23|33.83|36.12|33.72|36.23|33.83|36.12|33.72|0
1646104130000|2022-03-01 03:08:50|36.19|33.79|36.23|33.83|36.23|33.83|36.19|33.79|0
1646104140000|2022-03-01 03:09:00|36.26|33.86|36.43|34.03|36.47|34.07|36.26|33.86|0
1646104150000|2022-03-01 03:09:10|36.47|34.07|36.67|34.27|36.67|34.27|36.47|34.07|0
1646104160000|2022-03-01 03:09:20|36.6|34.2|36.64|34.24|36.64|34.24|36.6|34.2|0
1646104170000|2022-03-01 03:09:30|36.67|34.27|36.67|34.27|36.71|34.31|36.67|34.27|0
1646104180000|2022-03-01 03:09:40|36.64|34.24|36.6|34.2|36.67|34.27|36.6|34.2|0
1646104190000|2022-03-01 03:09:50|36.53|34.13|36.53|34.13|36.67|34.27|36.53|34.13|0
1646104200000|2022-03-01 03:10:00|36.36|33.96|36.36|33.96|36.36|33.96|36.33|33.93|0
1646104210000|2022-03-01 03:10:10|36.33|33.93|36.36|33.96|36.36|33.96|36.26|33.86|0
1646104220000|2022-03-01 03:10:20|36.29|33.89|36.29|33.89|36.33|33.93|36.29|33.89|0
1646104230000|2022-03-01 03:10:30|36.33|33.93|36.33|33.93|36.36|33.96|36.33|33.93|0
1646104240000|2022-03-01 03:10:40|36.36|33.96|36.46|34.06|36.53|34.13|36.36|33.96|0
1646104250000|2022-03-01 03:10:50|36.43|34.03|36.43|34.03|36.43|34.03|36.4|34|0
1646104260000|2022-03-01 03:11:00|36.4|34|36.39|33.99|36.4|34|36.36|33.96|0
1646104270000|2022-03-01 03:11:10|36.43|34.03|36.46|34.06|36.46|34.06|36.43|34.03|0
1646104280000|2022-03-01 03:11:20|36.39|33.99|36.5|34.1|36.5|34.1|36.39|33.99|0
1646104290000|2022-03-01 03:11:30|36.63|34.23|36.67|34.27|36.67|34.27|36.63|34.23|0
1646104300000|2022-03-01 03:11:40|36.74|34.34|36.81|34.41|36.81|34.41|36.74|34.34|0
1646104310000|2022-03-01 03:11:50|36.91|34.51|36.91|34.51|36.91|34.51|36.88|34.48|0
1646104320000|2022-03-01 03:12:00|36.88|34.48|36.7|34.3|36.88|34.48|36.7|34.3|0
1646104330000|2022-03-01 03:12:10|36.74|34.34|36.7|34.3|36.74|34.34|36.7|34.3|0
1646104340000|2022-03-01 03:12:20|36.63|34.23|36.56|34.16|36.63|34.23|36.53|34.13|0
1646104350000|2022-03-01 03:12:30|36.53|34.13|36.49|34.09|36.53|34.13|36.49|34.09|0
1646104360000|2022-03-01 03:12:40|36.43|34.03|36.46|34.06|36.46|34.06|36.43|34.03|0
1646104370000|2022-03-01 03:12:50|36.49|34.09|36.56|34.16|36.56|34.16|36.49|34.09|0
1646104380000|2022-03-01 03:13:00|36.49|34.09|36.56|34.16|36.56|34.16|36.49|34.09|0
1646104390000|2022-03-01 03:13:10|36.53|34.13|36.56|34.16|36.56|34.16|36.53|34.13|0
1646104400000|2022-03-01 03:13:20|36.53|34.13|36.42|34.02|36.56|34.16|36.42|34.02|0
1646104410000|2022-03-01 03:13:30|36.46|34.06|36.49|34.09|36.49|34.09|36.46|34.06|0
1646104420000|2022-03-01 03:13:40|36.56|34.16|36.6|34.2|36.6|34.2|36.56|34.16|0
1646104430000|2022-03-01 03:13:50|36.67|34.27|36.63|34.23|36.67|34.27|36.63|34.23|0
1646104440000|2022-03-01 03:14:00|36.6|34.2|36.63|34.23|36.63|34.23|36.6|34.2|0
1646104450000|2022-03-01 03:14:10|36.6|34.2|36.6|34.2|36.6|34.2|36.6|34.2|0
1646104460000|2022-03-01 03:14:20|36.53|34.13|36.6|34.2|36.6|34.2|36.53|34.13|0
1646104470000|2022-03-01 03:14:30|36.46|34.06|36.35|33.95|36.46|34.06|36.35|33.95|0
1646104480000|2022-03-01 03:14:40|36.25|33.85|36.29|33.89|36.32|33.92|36.25|33.85|0
1646104490000|2022-03-01 03:14:50|36.25|33.85|36.46|34.06|36.46|34.06|36.25|33.85|0
1646104500000|2022-03-01 03:15:00|36.53|34.13|36.63|34.23|36.63|34.23|36.53|34.13|0
1646104510000|2022-03-01 03:15:10|36.6|34.2|36.63|34.23|36.63|34.23|36.6|34.2|0
1646104520000|2022-03-01 03:15:20|36.6|34.2|36.66|34.26|36.66|34.26|36.6|34.2|0
1646104530000|2022-03-01 03:15:30|36.63|34.23|36.7|34.3|36.7|34.3|36.56|34.16|0
1646104540000|2022-03-01 03:15:40|36.73|34.33|36.7|34.3|36.73|34.33|36.7|34.3|0
1646104550000|2022-03-01 03:15:50|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1646104560000|2022-03-01 03:16:00|36.7|34.3|36.63|34.23|36.7|34.3|36.63|34.23|0
1646104570000|2022-03-01 03:16:10|36.56|34.16|36.59|34.19|36.59|34.19|36.53|34.13|0
1646104580000|2022-03-01 03:16:20|36.56|34.16|36.52|34.12|36.63|34.23|36.52|34.12|0
1646104590000|2022-03-01 03:16:30|36.56|34.16|36.66|34.26|36.66|34.26|36.56|34.16|0
1646104600000|2022-03-01 03:16:40|36.63|34.23|36.52|34.12|36.63|34.23|36.52|34.12|0
1646104610000|2022-03-01 03:16:50|36.56|34.16|36.52|34.12|36.56|34.16|36.52|34.12|0
1646104620000|2022-03-01 03:17:00|36.49|34.09|36.56|34.16|36.59|34.19|36.49|34.09|0
1646104630000|2022-03-01 03:17:10|36.59|34.19|36.69|34.29|36.69|34.29|36.59|34.19|0
1646104640000|2022-03-01 03:17:20|36.66|34.26|36.73|34.33|36.73|34.33|36.66|34.26|0
1646104650000|2022-03-01 03:17:30|36.8|34.4|36.73|34.33|36.8|34.4|36.73|34.33|0
1646104660000|2022-03-01 03:17:40|36.8|34.4|36.76|34.36|36.8|34.4|36.76|34.36|0
1646104670000|2022-03-01 03:17:50|36.73|34.33|36.87|34.47|36.87|34.47|36.73|34.33|0
1646104680000|2022-03-01 03:18:00|36.83|34.43|36.76|34.36|36.83|34.43|36.69|34.29|0
1646104690000|2022-03-01 03:18:10|36.8|34.4|36.8|34.4|36.83|34.43|36.8|34.4|0
1646104700000|2022-03-01 03:18:20|36.83|34.43|36.73|34.33|36.83|34.43|36.73|34.33|0
1646104720000|2022-03-01 03:18:40|36.69|34.29|36.69|34.29|36.69|34.29|36.66|34.26|0
1646104730000|2022-03-01 03:18:50|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1646104750000|2022-03-01 03:19:10|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1646104760000|2022-03-01 03:19:20|36.59|34.19|36.59|34.19|36.59|34.19|36.59|34.19|0
1646104780000|2022-03-01 03:19:40|36.66|34.26|36.69|34.29|36.69|34.29|36.66|34.26|0
1646104790000|2022-03-01 03:19:50|36.73|34.33|36.66|34.26|36.73|34.33|36.66|34.26|0
1646104800000|2022-03-01 03:20:00|36.62|34.22|36.52|34.12|36.62|34.22|36.52|34.12|0
1646104810000|2022-03-01 03:20:10|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1646104820000|2022-03-01 03:20:20|36.59|34.19|36.66|34.26|36.66|34.26|36.55|34.15|0
1646104830000|2022-03-01 03:20:30|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1646104840000|2022-03-01 03:20:40|36.69|34.29|36.66|34.26|36.69|34.29|36.66|34.26|0
1646104850000|2022-03-01 03:20:50|36.59|34.19|36.59|34.19|36.62|34.22|36.59|34.19|0
1646104860000|2022-03-01 03:21:00|36.66|34.26|36.55|34.15|36.66|34.26|36.48|34.08|0
1646104870000|2022-03-01 03:21:10|36.59|34.19|36.66|34.26|36.66|34.26|36.59|34.19|0
1646104880000|2022-03-01 03:21:20|36.62|34.22|36.66|34.26|36.69|34.29|36.62|34.22|0
1646104890000|2022-03-01 03:21:30|36.55|34.15|36.52|34.12|36.55|34.15|36.52|34.12|0
1646104900000|2022-03-01 03:21:40|36.48|34.08|36.45|34.05|36.48|34.08|36.45|34.05|0
1646104910000|2022-03-01 03:21:50|36.52|34.12|36.52|34.12|36.52|34.12|36.52|34.12|0
1646104920000|2022-03-01 03:22:00|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1646104930000|2022-03-01 03:22:10|36.45|34.05|36.48|34.08|36.55|34.15|36.45|34.05|0
1646104940000|2022-03-01 03:22:20|36.52|34.12|36.52|34.12|36.52|34.12|36.52|34.12|0
1646104950000|2022-03-01 03:22:30|36.48|34.08|36.52|34.12|36.55|34.15|36.48|34.08|0
1646104960000|2022-03-01 03:22:40|36.48|34.08|36.55|34.15|36.55|34.15|36.48|34.08|0
1646104970000|2022-03-01 03:22:50|36.52|34.12|36.48|34.08|36.52|34.12|36.48|34.08|0
1646104980000|2022-03-01 03:23:00|36.45|34.05|36.41|34.01|36.52|34.12|36.41|34.01|0
1646104990000|2022-03-01 03:23:10|36.31|33.91|36.45|34.05|36.45|34.05|36.31|33.91|0
1646105000000|2022-03-01 03:23:20|36.38|33.98|36.38|33.98|36.48|34.08|36.38|33.98|0
1646105010000|2022-03-01 03:23:30|36.31|33.91|36.31|33.91|36.31|33.91|36.31|33.91|0
1646105020000|2022-03-01 03:23:40|36.38|33.98|36.24|33.84|36.38|33.98|36.24|33.84|0
1646105030000|2022-03-01 03:23:50|36.31|33.91|36.38|33.98|36.38|33.98|36.31|33.91|0
1646105040000|2022-03-01 03:24:00|36.41|34.01|36.38|33.98|36.41|34.01|36.38|33.98|0
1646105050000|2022-03-01 03:24:10|36.45|34.05|36.65|34.25|36.65|34.25|36.44|34.04|0
1646105060000|2022-03-01 03:24:20|36.62|34.22|36.51|34.11|36.62|34.22|36.51|34.11|0
1646105070000|2022-03-01 03:24:30|36.58|34.18|36.58|34.18|36.62|34.22|36.58|34.18|0
1646105080000|2022-03-01 03:24:40|36.51|34.11|36.65|34.25|36.65|34.25|36.51|34.11|0
1646105090000|2022-03-01 03:24:50|36.68|34.28|36.58|34.18|36.68|34.28|36.58|34.18|0
1646105100000|2022-03-01 03:25:00|36.61|34.21|36.51|34.11|36.61|34.21|36.44|34.04|0
1646105110000|2022-03-01 03:25:10|36.48|34.08|36.48|34.08|36.48|34.08|36.37|33.97|0
1646105120000|2022-03-01 03:25:20|36.51|34.11|36.48|34.08|36.51|34.11|36.48|34.08|0
1646105130000|2022-03-01 03:25:30|36.51|34.11|36.65|34.25|36.65|34.25|36.51|34.11|0
1646105140000|2022-03-01 03:25:40|36.68|34.28|36.65|34.25|36.68|34.28|36.65|34.25|0
1646105150000|2022-03-01 03:25:50|36.68|34.28|36.68|34.28|36.72|34.32|36.68|34.28|0
1646105160000|2022-03-01 03:26:00|36.72|34.32|36.58|34.18|36.72|34.32|36.58|34.18|0
1646105170000|2022-03-01 03:26:10|36.48|34.08|36.44|34.04|36.48|34.08|36.44|34.04|0
1646105180000|2022-03-01 03:26:20|36.37|33.97|36.44|34.04|36.44|34.04|36.37|33.97|0
1646105190000|2022-03-01 03:26:30|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1646105200000|2022-03-01 03:26:40|36.37|33.97|36.54|34.14|36.54|34.14|36.37|33.97|0
1646105210000|2022-03-01 03:26:50|36.44|34.04|36.47|34.07|36.47|34.07|36.44|34.04|0
1646105220000|2022-03-01 03:27:00|36.44|34.04|36.47|34.07|36.51|34.11|36.44|34.04|0
1646105230000|2022-03-01 03:27:10|36.51|34.11|36.54|34.14|36.54|34.14|36.51|34.11|0
1646105240000|2022-03-01 03:27:20|36.58|34.18|36.65|34.25|36.65|34.25|36.58|34.18|0
1646105250000|2022-03-01 03:27:30|36.61|34.21|36.75|34.35|36.75|34.35|36.61|34.21|0
1646105260000|2022-03-01 03:27:40|36.78|34.38|36.82|34.42|36.82|34.42|36.78|34.38|0
1646105270000|2022-03-01 03:27:50|36.85|34.45|36.78|34.38|36.85|34.45|36.78|34.38|0
1646105280000|2022-03-01 03:28:00|36.75|34.35|36.85|34.45|36.85|34.45|36.75|34.35|0
1646105290000|2022-03-01 03:28:10|36.75|34.35|36.78|34.38|36.78|34.38|36.71|34.31|0
1646105300000|2022-03-01 03:28:20|36.71|34.31|36.75|34.35|36.75|34.35|36.68|34.28|0
1646105310000|2022-03-01 03:28:30|36.68|34.28|36.68|34.28|36.68|34.28|36.68|34.28|0
1646105320000|2022-03-01 03:28:40|36.71|34.31|36.61|34.21|36.71|34.31|36.61|34.21|0
1646105330000|2022-03-01 03:28:50|36.75|34.35|36.82|34.42|36.82|34.42|36.71|34.31|0
1646105340000|2022-03-01 03:29:00|36.78|34.38|36.82|34.42|36.82|34.42|36.75|34.35|0
1646105350000|2022-03-01 03:29:10|36.78|34.38|36.75|34.35|36.78|34.38|36.75|34.35|0
1646105360000|2022-03-01 03:29:20|36.78|34.38|36.75|34.35|36.78|34.38|36.75|34.35|0
1646105370000|2022-03-01 03:29:30|36.78|34.38|36.82|34.42|36.82|34.42|36.78|34.38|0
1646105380000|2022-03-01 03:29:40|36.81|34.41|36.78|34.38|36.81|34.41|36.78|34.38|0
1646105390000|2022-03-01 03:29:50|36.81|34.41|36.78|34.38|36.85|34.45|36.78|34.38|0
1646105400000|2022-03-01 03:30:00|36.81|34.41|37.13|34.73|37.13|34.73|36.81|34.41|0
1646105410000|2022-03-01 03:30:10|37.09|34.69|36.99|34.59|37.09|34.69|36.99|34.59|0
1646105420000|2022-03-01 03:30:20|36.95|34.55|36.81|34.41|36.95|34.55|36.78|34.38|0
1646105430000|2022-03-01 03:30:30|36.85|34.45|36.85|34.45|36.85|34.45|36.78|34.38|0
1646105440000|2022-03-01 03:30:40|36.81|34.41|36.64|34.24|36.81|34.41|36.57|34.17|0
1646105450000|2022-03-01 03:30:50|36.71|34.31|36.71|34.31|36.74|34.34|36.71|34.31|0
1646105460000|2022-03-01 03:31:00|36.74|34.34|36.78|34.38|36.78|34.38|36.74|34.34|0
1646105470000|2022-03-01 03:31:10|36.71|34.31|36.61|34.21|36.71|34.31|36.61|34.21|0
1646105480000|2022-03-01 03:31:20|36.67|34.27|36.78|34.38|36.78|34.38|36.67|34.27|0
1646105490000|2022-03-01 03:31:30|36.81|34.41|36.78|34.38|36.81|34.41|36.71|34.31|0
1646105500000|2022-03-01 03:31:40|36.74|34.34|36.71|34.31|36.78|34.38|36.71|34.31|0
1646105510000|2022-03-01 03:31:50|36.64|34.24|36.64|34.24|36.64|34.24|36.6|34.2|0
1646105520000|2022-03-01 03:32:00|36.67|34.27|36.64|34.24|36.67|34.27|36.64|34.24|0
1646105530000|2022-03-01 03:32:10|36.71|34.31|36.74|34.34|36.74|34.34|36.71|34.31|0
1646105540000|2022-03-01 03:32:20|36.71|34.31|36.81|34.41|36.81|34.41|36.71|34.31|0
1646105560000|2022-03-01 03:32:40|36.85|34.45|36.81|34.41|36.85|34.45|36.81|34.41|0
1646105570000|2022-03-01 03:32:50|36.85|34.45|36.74|34.34|36.85|34.45|36.74|34.34|0
1646105580000|2022-03-01 03:33:00|36.78|34.38|36.71|34.31|36.78|34.38|36.71|34.31|0
1646105590000|2022-03-01 03:33:10|36.74|34.34|36.64|34.24|36.74|34.34|36.64|34.24|0
1646105600000|2022-03-01 03:33:20|36.71|34.31|36.78|34.38|36.78|34.38|36.71|34.31|0
1646105610000|2022-03-01 03:33:30|36.74|34.34|36.85|34.45|36.85|34.45|36.74|34.34|0
1646105620000|2022-03-01 03:33:40|36.81|34.41|36.78|34.38|36.81|34.41|36.78|34.38|0
1646105630000|2022-03-01 03:33:50|36.81|34.41|36.78|34.38|36.81|34.41|36.78|34.38|0
1646105640000|2022-03-01 03:34:00|36.84|34.44|36.71|34.31|36.84|34.44|36.64|34.24|0
1646105650000|2022-03-01 03:34:10|36.74|34.34|36.78|34.38|36.78|34.38|36.74|34.34|0
1646105660000|2022-03-01 03:34:20|36.81|34.41|36.77|34.37|36.81|34.41|36.77|34.37|0
1646105670000|2022-03-01 03:34:30|36.81|34.41|36.81|34.41|36.81|34.41|36.81|34.41|0
1646105680000|2022-03-01 03:34:40|36.77|34.37|36.77|34.37|36.77|34.37|36.77|34.37|0
1646105690000|2022-03-01 03:34:50|36.81|34.41|36.71|34.31|36.81|34.41|36.71|34.31|0
1646105700000|2022-03-01 03:35:00|36.67|34.27|36.7|34.3|36.7|34.3|36.67|34.27|0
1646105720000|2022-03-01 03:35:20|36.77|34.37|36.77|34.37|36.81|34.41|36.77|34.37|0
1646105730000|2022-03-01 03:35:30|36.7|34.3|36.7|34.3|36.7|34.3|36.7|34.3|0
1646105740000|2022-03-01 03:35:40|36.74|34.34|36.77|34.37|36.77|34.37|36.74|34.34|0
1646105750000|2022-03-01 03:35:50|36.81|34.41|36.77|34.37|36.84|34.44|36.77|34.37|0
1646105760000|2022-03-01 03:36:00|36.74|34.34|36.67|34.27|36.74|34.34|36.67|34.27|0
1646105770000|2022-03-01 03:36:10|36.63|34.23|36.63|34.23|36.63|34.23|36.63|34.23|0
1646105780000|2022-03-01 03:36:20|36.7|34.3|36.7|34.3|36.7|34.3|36.7|34.3|0
1646105790000|2022-03-01 03:36:30|36.77|34.37|37.01|34.61|37.01|34.61|36.77|34.37|0
1646105800000|2022-03-01 03:36:40|37.05|34.65|37.05|34.65|37.05|34.65|36.94|34.54|0
1646105810000|2022-03-01 03:36:50|37.08|34.68|37.01|34.61|37.08|34.68|37.01|34.61|0
1646105820000|2022-03-01 03:37:00|37.05|34.65|37.12|34.72|37.12|34.72|37.05|34.65|0
1646105830000|2022-03-01 03:37:10|37.08|34.68|37.01|34.61|37.08|34.68|36.98|34.58|0
1646105840000|2022-03-01 03:37:20|37.05|34.65|37.12|34.72|37.12|34.72|37.05|34.65|0
1646105850000|2022-03-01 03:37:30|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1646105860000|2022-03-01 03:37:40|37.22|34.82|37.15|34.75|37.22|34.82|37.15|34.75|0
1646105870000|2022-03-01 03:37:50|37.12|34.72|37.12|34.72|37.12|34.72|37.12|34.72|0
1646105880000|2022-03-01 03:38:00|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1646105890000|2022-03-01 03:38:10|37.26|34.86|37.26|34.86|37.26|34.86|37.26|34.86|0
1646105910000|2022-03-01 03:38:30|37.22|34.82|37.22|34.82|37.26|34.86|37.22|34.82|0
1646105920000|2022-03-01 03:38:40|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1646105930000|2022-03-01 03:38:50|37.25|34.85|37.25|34.85|37.25|34.85|37.25|34.85|0
1646105950000|2022-03-01 03:39:10|37.22|34.82|37.18|34.78|37.22|34.82|37.18|34.78|0
1646105960000|2022-03-01 03:39:20|37.25|34.85|37.25|34.85|37.25|34.85|37.25|34.85|0
1646105970000|2022-03-01 03:39:30|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1646105980000|2022-03-01 03:39:40|37.18|34.78|37.18|34.78|37.18|34.78|37.18|34.78|0
1646105990000|2022-03-01 03:39:50|37.25|34.85|37.22|34.82|37.25|34.85|37.18|34.78|0
1646106000000|2022-03-01 03:40:00|37.25|34.85|37.25|34.85|37.25|34.85|37.25|34.85|0
1646106010000|2022-03-01 03:40:10|37.32|34.92|37.32|34.92|37.39|34.99|37.32|34.92|0
1646106020000|2022-03-01 03:40:20|37.39|34.99|37.18|34.78|37.39|34.99|37.15|34.75|0
1646106030000|2022-03-01 03:40:30|37.11|34.71|37.04|34.64|37.11|34.71|37.04|34.64|0
1646106040000|2022-03-01 03:40:40|37.11|34.71|37.18|34.78|37.18|34.78|37.11|34.71|0
1646106050000|2022-03-01 03:40:50|37.25|34.85|37.18|34.78|37.25|34.85|37.18|34.78|0
1646106060000|2022-03-01 03:41:00|37.11|34.71|37.11|34.71|37.11|34.71|37.11|34.71|0
1646106070000|2022-03-01 03:41:10|36.97|34.57|37.11|34.71|37.11|34.71|36.97|34.57|0
1646106080000|2022-03-01 03:41:20|37.04|34.64|36.97|34.57|37.04|34.64|36.97|34.57|0
1646106090000|2022-03-01 03:41:30|37.01|34.61|36.87|34.47|37.01|34.61|36.83|34.43|0
1646106100000|2022-03-01 03:41:40|36.83|34.43|36.83|34.43|36.83|34.43|36.83|34.43|0
1646106110000|2022-03-01 03:41:50|36.7|34.3|36.63|34.23|36.7|34.3|36.63|34.23|0
1646106120000|2022-03-01 03:42:00|36.49|34.09|36.42|34.02|36.49|34.09|36.42|34.02|0
1646106130000|2022-03-01 03:42:10|36.21|33.81|36.32|33.92|36.32|33.92|36.21|33.81|0
1646106140000|2022-03-01 03:42:20|36.28|33.88|36.25|33.85|36.28|33.88|36.21|33.81|0
1646106150000|2022-03-01 03:42:30|36.31|33.91|36.28|33.88|36.31|33.91|36.28|33.88|0
1646106160000|2022-03-01 03:42:40|36.35|33.95|36.28|33.88|36.35|33.95|36.28|33.88|0
1646106170000|2022-03-01 03:42:50|36.31|33.91|36.28|33.88|36.31|33.91|36.28|33.88|0
1646106180000|2022-03-01 03:43:00|36.31|33.91|36.28|33.88|36.35|33.95|36.28|33.88|0
1646106190000|2022-03-01 03:43:10|36.21|33.81|36.11|33.71|36.21|33.81|36.08|33.68|0
1646106200000|2022-03-01 03:43:20|36.14|33.74|36.18|33.78|36.21|33.81|36.14|33.74|0
1646106210000|2022-03-01 03:43:30|36.21|33.81|36.24|33.84|36.24|33.84|36.21|33.81|0
1646106220000|2022-03-01 03:43:40|36.31|33.91|36.28|33.88|36.31|33.91|36.28|33.88|0
1646106230000|2022-03-01 03:43:50|36.24|33.84|36.28|33.88|36.28|33.88|36.21|33.81|0
1646106240000|2022-03-01 03:44:00|36.24|33.84|36.28|33.88|36.28|33.88|36.24|33.84|0
1646106250000|2022-03-01 03:44:10|36.31|33.91|36.24|33.84|36.31|33.91|36.21|33.81|0
1646106260000|2022-03-01 03:44:20|36.28|33.88|36.35|33.95|36.35|33.95|36.28|33.88|0
1646106270000|2022-03-01 03:44:30|36.31|33.91|36.21|33.81|36.31|33.91|36.21|33.81|0
1646106280000|2022-03-01 03:44:40|36.24|33.84|36.24|33.84|36.28|33.88|36.24|33.84|0
1646106290000|2022-03-01 03:44:50|36.21|33.81|36.21|33.81|36.21|33.81|36.21|33.81|0
1646106300000|2022-03-01 03:45:00|36.24|33.84|36.21|33.81|36.24|33.84|36.17|33.77|0
1646106310000|2022-03-01 03:45:10|36.24|33.84|36.24|33.84|36.24|33.84|36.14|33.74|0
1646106320000|2022-03-01 03:45:20|36.28|33.88|36.35|33.95|36.35|33.95|36.28|33.88|0
1646106330000|2022-03-01 03:45:30|36.24|33.84|36.28|33.88|36.28|33.88|36.24|33.84|0
1646106340000|2022-03-01 03:45:40|36.31|33.91|36.28|33.88|36.35|33.95|36.24|33.84|0
1646106350000|2022-03-01 03:45:50|36.35|33.95|36.35|33.95|36.35|33.95|36.35|33.95|0
1646106360000|2022-03-01 03:46:00|36.31|33.91|36.35|33.95|36.35|33.95|36.28|33.88|0
1646106370000|2022-03-01 03:46:10|36.28|33.88|36.21|33.81|36.28|33.88|36.21|33.81|0
1646106380000|2022-03-01 03:46:20|36.14|33.74|36.21|33.81|36.21|33.81|36.1|33.7|0
1646106400000|2022-03-01 03:46:40|36.14|33.74|36.21|33.81|36.21|33.81|36.14|33.74|0
1646106420000|2022-03-01 03:47:00|36.28|33.88|36.31|33.91|36.31|33.91|36.28|33.88|0
1646106430000|2022-03-01 03:47:10|36.28|33.88|36.28|33.88|36.28|33.88|36.28|33.88|0
1646106440000|2022-03-01 03:47:20|36.31|33.91|36.34|33.94|36.34|33.94|36.31|33.91|0
1646106450000|2022-03-01 03:47:30|36.38|33.98|36.24|33.84|36.38|33.98|36.24|33.84|0
1646106460000|2022-03-01 03:47:40|36.31|33.91|36.34|33.94|36.34|33.94|36.31|33.91|0
1646106470000|2022-03-01 03:47:50|36.38|33.98|36.31|33.91|36.38|33.98|36.31|33.91|0
1646106480000|2022-03-01 03:48:00|36.27|33.87|36.41|34.01|36.41|34.01|36.27|33.87|0
1646106490000|2022-03-01 03:48:10|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1646106500000|2022-03-01 03:48:20|36.55|34.15|36.62|34.22|36.62|34.22|36.55|34.15|0
1646106510000|2022-03-01 03:48:30|36.58|34.18|36.69|34.29|36.69|34.29|36.58|34.18|0
1646106520000|2022-03-01 03:48:40|36.72|34.32|36.55|34.15|36.72|34.32|36.55|34.15|0
1646106530000|2022-03-01 03:48:50|36.62|34.22|36.62|34.22|36.62|34.22|36.58|34.18|0
1646106540000|2022-03-01 03:49:00|36.65|34.25|36.75|34.35|36.79|34.39|36.65|34.25|0
1646106550000|2022-03-01 03:49:10|36.82|34.42|36.62|34.22|36.82|34.42|36.62|34.22|0
1646106560000|2022-03-01 03:49:20|36.72|34.32|36.68|34.28|36.72|34.32|36.68|34.28|0
1646106570000|2022-03-01 03:49:30|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1646106580000|2022-03-01 03:49:40|36.62|34.22|36.62|34.22|36.62|34.22|36.55|34.15|0
1646106590000|2022-03-01 03:49:50|36.61|34.21|36.68|34.28|36.68|34.28|36.61|34.21|0
1646106600000|2022-03-01 03:50:00|36.72|34.32|36.82|34.42|36.82|34.42|36.72|34.32|0
1646106610000|2022-03-01 03:50:10|36.79|34.39|36.75|34.35|36.79|34.39|36.75|34.35|0
1646106620000|2022-03-01 03:50:20|36.68|34.28|36.72|34.32|36.72|34.32|36.68|34.28|0
1646106630000|2022-03-01 03:50:30|36.75|34.35|36.79|34.39|36.79|34.39|36.75|34.35|0
1646106640000|2022-03-01 03:50:40|36.82|34.42|36.68|34.28|36.82|34.42|36.68|34.28|0
1646106650000|2022-03-01 03:50:50|36.72|34.32|36.61|34.21|36.72|34.32|36.61|34.21|0
1646106660000|2022-03-01 03:51:00|36.54|34.14|36.61|34.21|36.61|34.21|36.54|34.14|0
1646106670000|2022-03-01 03:51:10|36.65|34.25|36.61|34.21|36.65|34.25|36.61|34.21|0
1646106680000|2022-03-01 03:51:20|36.58|34.18|36.58|34.18|36.58|34.18|36.54|34.14|0
1646106690000|2022-03-01 03:51:30|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1646106710000|2022-03-01 03:51:50|36.54|34.14|36.54|34.14|36.54|34.14|36.54|34.14|0
1646106720000|2022-03-01 03:52:00|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1646106730000|2022-03-01 03:52:10|36.54|34.14|36.58|34.18|36.58|34.18|36.54|34.14|0
1646106740000|2022-03-01 03:52:20|36.61|34.21|36.61|34.21|36.61|34.21|36.54|34.14|0
1646106750000|2022-03-01 03:52:30|36.54|34.14|36.54|34.14|36.54|34.14|36.47|34.07|0
1646106760000|2022-03-01 03:52:40|36.61|34.21|36.51|34.11|36.61|34.21|36.47|34.07|0
1646106770000|2022-03-01 03:52:50|36.47|34.07|36.47|34.07|36.51|34.11|36.47|34.07|0
1646106780000|2022-03-01 03:53:00|36.51|34.11|36.54|34.14|36.54|34.14|36.51|34.11|0
1646106790000|2022-03-01 03:53:10|36.57|34.17|36.68|34.28|36.68|34.28|36.57|34.17|0
1646106800000|2022-03-01 03:53:20|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1646106810000|2022-03-01 03:53:30|36.68|34.28|36.68|34.28|36.68|34.28|36.68|34.28|0
1646106830000|2022-03-01 03:53:50|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1646106840000|2022-03-01 03:54:00|36.75|34.35|36.75|34.35|36.78|34.38|36.75|34.35|0
1646106850000|2022-03-01 03:54:10|36.82|34.42|36.82|34.42|36.82|34.42|36.82|34.42|0
1646106860000|2022-03-01 03:54:20|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1646106870000|2022-03-01 03:54:30|36.71|34.31|36.71|34.31|36.71|34.31|36.68|34.28|0
1646106890000|2022-03-01 03:54:50|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1646106900000|2022-03-01 03:55:00|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1646106910000|2022-03-01 03:55:10|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1646106920000|2022-03-01 03:55:20|36.71|34.31|36.68|34.28|36.71|34.31|36.68|34.28|0
1646106930000|2022-03-01 03:55:30|36.74|34.34|36.71|34.31|36.74|34.34|36.71|34.31|0
1646106940000|2022-03-01 03:55:40|36.68|34.28|36.74|34.34|36.74|34.34|36.68|34.28|0
1646106960000|2022-03-01 03:56:00|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1646106970000|2022-03-01 03:56:10|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1646106990000|2022-03-01 03:56:30|36.64|34.24|36.61|34.21|36.64|34.24|36.61|34.21|0
1646107000000|2022-03-01 03:56:40|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1646107010000|2022-03-01 03:56:50|36.64|34.24|36.67|34.27|36.67|34.27|36.64|34.24|0
1646107030000|2022-03-01 03:57:10|36.64|34.24|36.67|34.27|36.67|34.27|36.64|34.24|0
1646107050000|2022-03-01 03:57:30|36.64|34.24|36.6|34.2|36.64|34.24|36.6|34.2|0
1646107060000|2022-03-01 03:57:40|36.53|34.13|36.67|34.27|36.67|34.27|36.53|34.13|0
1646107070000|2022-03-01 03:57:50|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1646107080000|2022-03-01 03:58:00|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1646107140000|2022-03-01 03:59:00|36.67|34.27|36.57|34.17|36.67|34.27|36.57|34.17|0
1646107150000|2022-03-01 03:59:10|36.53|34.13|36.6|34.2|36.6|34.2|36.53|34.13|0
1646107160000|2022-03-01 03:59:20|36.63|34.23|36.7|34.3|36.7|34.3|36.63|34.23|0
1646107170000|2022-03-01 03:59:30|36.67|34.27|36.6|34.2|36.67|34.27|36.6|34.2|0
1646107180000|2022-03-01 03:59:40|36.63|34.23|36.6|34.2|36.63|34.23|36.6|34.2|0
1646107190000|2022-03-01 03:59:50|36.56|34.16|36.6|34.2|36.6|34.2|36.56|34.16|0
1646107200000|2022-03-01 04:00:00|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1646107220000|2022-03-01 04:00:20|36.84|34.44|36.81|34.41|36.84|34.44|36.77|34.37|0
1646107230000|2022-03-01 04:00:30|36.88|34.48|36.88|34.48|36.88|34.48|36.88|34.48|0
1646107240000|2022-03-01 04:00:40|36.91|34.51|36.91|34.51|36.91|34.51|36.91|34.51|0
1646107250000|2022-03-01 04:00:50|36.95|34.55|36.94|34.54|36.95|34.55|36.94|34.54|0
1646107260000|2022-03-01 04:01:00|36.91|34.51|36.81|34.41|36.91|34.51|36.81|34.41|0
1646107270000|2022-03-01 04:01:10|36.88|34.48|36.88|34.48|36.88|34.48|36.88|34.48|0
1646107280000|2022-03-01 04:01:20|36.91|34.51|36.94|34.54|36.94|34.54|36.87|34.47|0
1646107300000|2022-03-01 04:01:40|36.87|34.47|36.98|34.58|36.98|34.58|36.87|34.47|0
1646107310000|2022-03-01 04:01:50|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1646107330000|2022-03-01 04:02:10|36.91|34.51|36.91|34.51|36.94|34.54|36.91|34.51|0
1646107340000|2022-03-01 04:02:20|36.87|34.47|36.87|34.47|36.87|34.47|36.8|34.4|0
1646107370000|2022-03-01 04:02:50|36.8|34.4|36.73|34.33|36.8|34.4|36.67|34.27|0
1646107380000|2022-03-01 04:03:00|36.6|34.2|36.73|34.33|36.73|34.33|36.6|34.2|0
1646107390000|2022-03-01 04:03:10|36.7|34.3|36.77|34.37|36.77|34.37|36.7|34.3|0
1646107400000|2022-03-01 04:03:20|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1646107410000|2022-03-01 04:03:30|36.91|34.51|36.8|34.4|36.91|34.51|36.8|34.4|0
1646107420000|2022-03-01 04:03:40|36.77|34.37|36.7|34.3|36.77|34.37|36.7|34.3|0
1646107430000|2022-03-01 04:03:50|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1646107440000|2022-03-01 04:04:00|36.7|34.3|36.73|34.33|36.73|34.33|36.7|34.3|0
1646107450000|2022-03-01 04:04:10|36.66|34.26|36.59|34.19|36.66|34.26|36.59|34.19|0
1646107460000|2022-03-01 04:04:20|36.53|34.13|36.53|34.13|36.56|34.16|36.53|34.13|0
1646107470000|2022-03-01 04:04:30|36.59|34.19|36.53|34.13|36.59|34.19|36.53|34.13|0
1646107480000|2022-03-01 04:04:40|36.52|34.12|36.56|34.16|36.56|34.16|36.52|34.12|0
1646107490000|2022-03-01 04:04:50|36.66|34.26|36.63|34.23|36.66|34.26|36.63|34.23|0
1646107500000|2022-03-01 04:05:00|36.66|34.26|36.73|34.33|36.73|34.33|36.66|34.26|0
1646107510000|2022-03-01 04:05:10|36.8|34.4|36.66|34.26|36.8|34.4|36.66|34.26|0
1646107520000|2022-03-01 04:05:20|36.73|34.33|36.56|34.16|36.73|34.33|36.56|34.16|0
1646107530000|2022-03-01 04:05:30|36.52|34.12|36.56|34.16|36.56|34.16|36.52|34.12|0
1646107540000|2022-03-01 04:05:40|36.45|34.05|36.59|34.19|36.59|34.19|36.45|34.05|0
1646107550000|2022-03-01 04:05:50|36.63|34.23|36.59|34.19|36.63|34.23|36.59|34.19|0
1646107560000|2022-03-01 04:06:00|36.52|34.12|36.56|34.16|36.56|34.16|36.52|34.12|0
1646107570000|2022-03-01 04:06:10|36.59|34.19|36.59|34.19|36.59|34.19|36.59|34.19|0
1646107580000|2022-03-01 04:06:20|36.73|34.33|36.76|34.36|36.76|34.36|36.73|34.33|0
1646107590000|2022-03-01 04:06:30|36.8|34.4|36.97|34.57|36.97|34.57|36.8|34.4|0
1646107600000|2022-03-01 04:06:40|37.01|34.61|36.94|34.54|37.01|34.61|36.94|34.54|0
1646107610000|2022-03-01 04:06:50|36.87|34.47|36.9|34.5|36.9|34.5|36.83|34.43|0
1646107630000|2022-03-01 04:07:10|36.94|34.54|36.97|34.57|37.01|34.61|36.94|34.54|0
1646107640000|2022-03-01 04:07:20|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1646107660000|2022-03-01 04:07:40|36.97|34.57|37|34.6|37|34.6|36.97|34.57|0
1646107670000|2022-03-01 04:07:50|36.97|34.57|36.93|34.53|36.97|34.57|36.93|34.53|0
1646107680000|2022-03-01 04:08:00|36.97|34.57|36.93|34.53|36.97|34.57|36.93|34.53|0
1646107710000|2022-03-01 04:08:30|37|34.6|37|34.6|37|34.6|37|34.6|0
1646107720000|2022-03-01 04:08:40|37.04|34.64|37.07|34.67|37.07|34.67|37.04|34.64|0
1646107740000|2022-03-01 04:09:00|37.14|34.74|37.14|34.74|37.14|34.74|37.14|34.74|0
1646107750000|2022-03-01 04:09:10|37.11|34.71|37.04|34.64|37.11|34.71|37.04|34.64|0
1646107760000|2022-03-01 04:09:20|37|34.6|36.9|34.5|37|34.6|36.9|34.5|0
1646107770000|2022-03-01 04:09:30|36.93|34.53|36.97|34.57|36.97|34.57|36.93|34.53|0
1646107780000|2022-03-01 04:09:40|37|34.6|37|34.6|37|34.6|37|34.6|0
1646107790000|2022-03-01 04:09:50|36.93|34.53|36.93|34.53|36.93|34.53|36.86|34.46|0
1646107800000|2022-03-01 04:10:00|37|34.6|36.97|34.57|37|34.6|36.97|34.57|0
1646107810000|2022-03-01 04:10:10|36.96|34.56|36.93|34.53|36.96|34.56|36.93|34.53|0
1646107820000|2022-03-01 04:10:20|37|34.6|37.14|34.74|37.14|34.74|37|34.6|0
1646107830000|2022-03-01 04:10:30|37.1|34.7|37.14|34.74|37.14|34.74|37.07|34.67|0
1646107840000|2022-03-01 04:10:40|37.21|34.81|37.21|34.81|37.21|34.81|37.21|34.81|0
1646107850000|2022-03-01 04:10:50|37.24|34.84|37.17|34.77|37.24|34.84|37.17|34.77|0
1646107860000|2022-03-01 04:11:00|37.1|34.7|37.1|34.7|37.1|34.7|37.07|34.67|0
1646107870000|2022-03-01 04:11:10|37.07|34.67|37.07|34.67|37.07|34.67|37.07|34.67|0
1646107880000|2022-03-01 04:11:20|37|34.6|37|34.6|37|34.6|37|34.6|0
1646107890000|2022-03-01 04:11:30|36.96|34.56|36.96|34.56|36.96|34.56|36.96|34.56|0
1646107900000|2022-03-01 04:11:40|36.86|34.46|36.82|34.42|36.86|34.46|36.82|34.42|0
1646107910000|2022-03-01 04:11:50|36.86|34.46|36.58|34.18|36.86|34.46|36.58|34.18|0
1646107940000|2022-03-01 04:12:20|36.51|34.11|36.51|34.11|36.51|34.11|36.51|34.11|0
1646107960000|2022-03-01 04:12:40|36.58|34.18|36.58|34.18|36.58|34.18|36.58|34.18|0
1646107980000|2022-03-01 04:13:00|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1646107990000|2022-03-01 04:13:10|36.72|34.32|36.72|34.32|36.72|34.32|36.72|34.32|0
1646108000000|2022-03-01 04:13:20|36.75|34.35|36.86|34.46|36.86|34.46|36.75|34.35|0
1646108020000|2022-03-01 04:13:40|36.93|34.53|36.93|34.53|36.93|34.53|36.93|34.53|0
1646108030000|2022-03-01 04:13:50|37|34.6|36.96|34.56|37|34.6|36.96|34.56|0
1646108040000|2022-03-01 04:14:00|37|34.6|37.03|34.63|37.03|34.63|37|34.6|0
1646108050000|2022-03-01 04:14:10|37.1|34.7|37.03|34.63|37.1|34.7|37.03|34.63|0
1646108060000|2022-03-01 04:14:20|37.06|34.66|36.79|34.39|37.06|34.66|36.79|34.39|0
1646108070000|2022-03-01 04:14:30|36.86|34.46|36.72|34.32|36.86|34.46|36.72|34.32|0
1646108080000|2022-03-01 04:14:40|36.79|34.39|36.86|34.46|36.86|34.46|36.79|34.39|0
1646108090000|2022-03-01 04:14:50|36.89|34.49|36.92|34.52|36.93|34.53|36.89|34.49|0
1646108100000|2022-03-01 04:15:00|36.86|34.46|36.86|34.46|36.86|34.46|36.86|34.46|0
1646108110000|2022-03-01 04:15:10|36.92|34.52|36.86|34.46|36.96|34.56|36.86|34.46|0
1646108120000|2022-03-01 04:15:20|36.85|34.45|36.85|34.45|36.85|34.45|36.85|34.45|0
1646108130000|2022-03-01 04:15:30|36.92|34.52|36.85|34.45|36.92|34.52|36.85|34.45|0
1646108140000|2022-03-01 04:15:40|36.82|34.42|36.82|34.42|36.85|34.45|36.79|34.39|0
1646108150000|2022-03-01 04:15:50|36.79|34.39|36.78|34.38|36.82|34.42|36.78|34.38|0
1646108160000|2022-03-01 04:16:00|36.82|34.42|36.85|34.45|36.85|34.45|36.82|34.42|0
1646108170000|2022-03-01 04:16:10|36.82|34.42|36.82|34.42|36.82|34.42|36.82|34.42|0
1646108180000|2022-03-01 04:16:20|36.72|34.32|36.58|34.18|36.72|34.32|36.58|34.18|0
1646108190000|2022-03-01 04:16:30|36.65|34.25|36.61|34.21|36.65|34.25|36.54|34.14|0
1646108200000|2022-03-01 04:16:40|36.65|34.25|36.58|34.18|36.65|34.25|36.58|34.18|0
1646108210000|2022-03-01 04:16:50|36.51|34.11|36.44|34.04|36.51|34.11|36.44|34.04|0
1646108220000|2022-03-01 04:17:00|36.37|33.97|36.3|33.9|36.37|33.97|36.3|33.9|0
1646108230000|2022-03-01 04:17:10|36.37|33.97|36.37|33.97|36.44|34.04|36.37|33.97|0
1646108240000|2022-03-01 04:17:20|36.33|33.93|36.3|33.9|36.33|33.93|36.3|33.9|0
1646108260000|2022-03-01 04:17:40|36.37|33.97|36.33|33.93|36.37|33.97|36.33|33.93|0
1646108270000|2022-03-01 04:17:50|36.3|33.9|36.37|33.97|36.37|33.97|36.3|33.9|0
1646108280000|2022-03-01 04:18:00|36.4|34|36.4|34|36.4|34|36.4|34|0
1646108290000|2022-03-01 04:18:10|36.37|33.97|36.37|33.97|36.37|33.97|36.37|33.97|0
1646108300000|2022-03-01 04:18:20|36.4|34|36.44|34.04|36.44|34.04|36.4|34|0
1646108310000|2022-03-01 04:18:30|36.37|33.97|36.37|33.97|36.37|33.97|36.33|33.93|0
1646108320000|2022-03-01 04:18:40|36.4|34|36.3|33.9|36.4|34|36.3|33.9|0
1646108330000|2022-03-01 04:18:50|36.26|33.86|36.26|33.86|36.26|33.86|36.26|33.86|0
1646108340000|2022-03-01 04:19:00|36.23|33.83|36.3|33.9|36.3|33.9|36.23|33.83|0
1646108350000|2022-03-01 04:19:10|36.26|33.86|36.33|33.93|36.33|33.93|36.23|33.83|0
1646108360000|2022-03-01 04:19:20|36.3|33.9|36.3|33.9|36.3|33.9|36.3|33.9|0
1646108370000|2022-03-01 04:19:30|36.33|33.93|36.3|33.9|36.33|33.93|36.3|33.9|0
1646108380000|2022-03-01 04:19:40|36.26|33.86|36.19|33.79|36.26|33.86|36.19|33.79|0
1646108390000|2022-03-01 04:19:50|36.3|33.9|36.23|33.83|36.3|33.9|36.23|33.83|0
1646108400000|2022-03-01 04:20:00|36.16|33.76|36.09|33.69|36.16|33.76|36.09|33.69|0
1646108410000|2022-03-01 04:20:10|36.3|33.9|36.12|33.72|36.3|33.9|36.12|33.72|0
1646108420000|2022-03-01 04:20:20|36.16|33.76|36.3|33.9|36.3|33.9|36.16|33.76|0
1646108430000|2022-03-01 04:20:30|36.37|33.97|36.36|33.96|36.4|34|36.36|33.96|0
1646108440000|2022-03-01 04:20:40|36.4|34|36.5|34.1|36.5|34.1|36.4|34|0
1646108450000|2022-03-01 04:20:50|36.57|34.17|36.6|34.2|36.6|34.2|36.57|34.17|0
1646108460000|2022-03-01 04:21:00|36.64|34.24|36.64|34.24|36.64|34.24|36.57|34.17|0
1646108470000|2022-03-01 04:21:10|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1646108480000|2022-03-01 04:21:20|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1646108490000|2022-03-01 04:21:30|36.57|34.17|36.71|34.31|36.71|34.31|36.57|34.17|0
1646108500000|2022-03-01 04:21:40|36.67|34.27|36.64|34.24|36.67|34.27|36.6|34.2|0
1646108510000|2022-03-01 04:21:50|36.6|34.2|36.57|34.17|36.6|34.2|36.57|34.17|0
1646108520000|2022-03-01 04:22:00|36.5|34.1|36.57|34.17|36.64|34.24|36.5|34.1|0
1646108540000|2022-03-01 04:22:20|36.6|34.2|36.64|34.24|36.64|34.24|36.6|34.2|0
1646108550000|2022-03-01 04:22:30|36.67|34.27|36.71|34.31|36.74|34.34|36.64|34.24|0
1646108560000|2022-03-01 04:22:40|36.74|34.34|36.78|34.38|36.78|34.38|36.71|34.31|0
1646108570000|2022-03-01 04:22:50|36.77|34.37|36.77|34.37|36.77|34.37|36.77|34.37|0
1646108580000|2022-03-01 04:23:00|36.84|34.44|36.74|34.34|36.84|34.44|36.74|34.34|0
1646108590000|2022-03-01 04:23:10|36.77|34.37|36.74|34.34|36.77|34.37|36.74|34.34|0
1646108600000|2022-03-01 04:23:20|36.77|34.37|36.71|34.31|36.77|34.37|36.71|34.31|0
1646108610000|2022-03-01 04:23:30|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1646108620000|2022-03-01 04:23:40|36.64|34.24|36.7|34.3|36.7|34.3|36.64|34.24|0
1646108630000|2022-03-01 04:23:50|36.77|34.37|36.81|34.41|36.81|34.41|36.77|34.37|0
1646108640000|2022-03-01 04:24:00|36.88|34.48|37.05|34.65|37.05|34.65|36.88|34.48|0
1646108650000|2022-03-01 04:24:10|37.01|34.61|37.05|34.65|37.08|34.68|37.01|34.61|0
1646108660000|2022-03-01 04:24:20|37.01|34.61|37.01|34.61|37.01|34.61|37.01|34.61|0
1646108670000|2022-03-01 04:24:30|36.98|34.58|36.98|34.58|36.98|34.58|36.98|34.58|0
1646108680000|2022-03-01 04:24:40|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1646108690000|2022-03-01 04:24:50|36.91|34.51|36.94|34.54|36.94|34.54|36.91|34.51|0
1646108700000|2022-03-01 04:25:00|36.98|34.58|36.94|34.54|36.98|34.58|36.94|34.54|0
1646108710000|2022-03-01 04:25:10|36.98|34.58|36.77|34.37|36.98|34.58|36.77|34.37|0
1646108720000|2022-03-01 04:25:20|36.84|34.44|36.84|34.44|36.87|34.47|36.84|34.44|0
1646108730000|2022-03-01 04:25:30|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1646108740000|2022-03-01 04:25:40|36.84|34.44|36.87|34.47|36.87|34.47|36.8|34.4|0
1646108750000|2022-03-01 04:25:50|36.84|34.44|36.84|34.44|36.84|34.44|36.84|34.44|0
1646108760000|2022-03-01 04:26:00|36.8|34.4|36.8|34.4|36.8|34.4|36.8|34.4|0
1646108770000|2022-03-01 04:26:10|36.77|34.37|36.77|34.37|36.8|34.4|36.77|34.37|0
1646108780000|2022-03-01 04:26:20|36.8|34.4|36.84|34.44|36.84|34.44|36.8|34.4|0
1646108790000|2022-03-01 04:26:30|36.91|34.51|36.8|34.4|36.91|34.51|36.8|34.4|0
1646108800000|2022-03-01 04:26:40|36.84|34.44|36.84|34.44|36.84|34.44|36.84|34.44|0
1646108810000|2022-03-01 04:26:50|36.91|34.51|36.84|34.44|36.91|34.51|36.84|34.44|0
1646108830000|2022-03-01 04:27:10|36.91|34.51|36.91|34.51|36.91|34.51|36.91|34.51|0
1646108850000|2022-03-01 04:27:30|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1646108860000|2022-03-01 04:27:40|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1646108870000|2022-03-01 04:27:50|36.91|34.51|36.8|34.4|36.91|34.51|36.8|34.4|0
1646108880000|2022-03-01 04:28:00|36.84|34.44|36.84|34.44|36.84|34.44|36.84|34.44|0
1646108910000|2022-03-01 04:28:30|36.91|34.51|37.04|34.64|37.04|34.64|36.91|34.51|0
1646108920000|2022-03-01 04:28:40|37.01|34.61|37.11|34.71|37.11|34.71|37.01|34.61|0
1646108930000|2022-03-01 04:28:50|37.25|34.85|37.18|34.78|37.25|34.85|37.18|34.78|0
1646108940000|2022-03-01 04:29:00|37.25|34.85|37.18|34.78|37.25|34.85|37.18|34.78|0
1646108950000|2022-03-01 04:29:10|37.15|34.75|37.04|34.64|37.15|34.75|36.97|34.57|0
1646108970000|2022-03-01 04:29:30|37.01|34.61|36.97|34.57|37.01|34.61|36.97|34.57|0
1646109000000|2022-03-01 04:30:00|36.94|34.54|36.83|34.43|36.94|34.54|36.83|34.43|0
1646109010000|2022-03-01 04:30:10|36.8|34.4|36.8|34.4|36.8|34.4|36.8|34.4|0
1646109020000|2022-03-01 04:30:20|36.83|34.43|36.87|34.47|36.9|34.5|36.83|34.43|0
1646109030000|2022-03-01 04:30:30|36.9|34.5|36.9|34.5|36.9|34.5|36.9|34.5|0
1646109040000|2022-03-01 04:30:40|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1646109050000|2022-03-01 04:30:50|36.97|34.57|37.04|34.64|37.04|34.64|36.97|34.57|0
1646109060000|2022-03-01 04:31:00|37.11|34.71|37.11|34.71|37.11|34.71|37.11|34.71|0
1646109070000|2022-03-01 04:31:10|37.14|34.74|37.18|34.78|37.18|34.78|37.14|34.74|0
1646109080000|2022-03-01 04:31:20|37.11|34.71|37.11|34.71|37.11|34.71|37.11|34.71|0
1646109090000|2022-03-01 04:31:30|37.18|34.78|37.18|34.78|37.18|34.78|37.14|34.74|0
1646109110000|2022-03-01 04:31:50|37.11|34.71|37.11|34.71|37.11|34.71|37.11|34.71|0
1646109120000|2022-03-01 04:32:00|37|34.6|36.9|34.5|37|34.6|36.9|34.5|0
1646109130000|2022-03-01 04:32:10|36.83|34.43|36.9|34.5|36.9|34.5|36.83|34.43|0
1646109160000|2022-03-01 04:32:40|36.83|34.43|36.83|34.43|36.83|34.43|36.83|34.43|0
1646109170000|2022-03-01 04:32:50|36.9|34.5|36.9|34.5|36.9|34.5|36.9|34.5|0
1646109180000|2022-03-01 04:33:00|36.97|34.57|36.97|34.57|36.97|34.57|36.93|34.53|0
1646109190000|2022-03-01 04:33:10|36.9|34.5|36.86|34.46|36.9|34.5|36.86|34.46|0
1646109200000|2022-03-01 04:33:20|36.83|34.43|36.93|34.53|36.93|34.53|36.83|34.43|0
1646109220000|2022-03-01 04:33:40|36.97|34.57|36.9|34.5|36.97|34.57|36.9|34.5|0
1646109230000|2022-03-01 04:33:50|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1646109250000|2022-03-01 04:34:10|37.04|34.64|37.04|34.64|37.04|34.64|37.04|34.64|0
1646109270000|2022-03-01 04:34:30|37.07|34.67|37.04|34.64|37.07|34.67|37.04|34.64|0
1646109280000|2022-03-01 04:34:40|37.11|34.71|37.11|34.71|37.11|34.71|37.11|34.71|0
1646109290000|2022-03-01 04:34:50|37.17|34.77|37.17|34.77|37.17|34.77|37.17|34.77|0
1646109300000|2022-03-01 04:35:00|37.14|34.74|37.1|34.7|37.14|34.74|37.07|34.67|0
1646109310000|2022-03-01 04:35:10|37.07|34.67|37.03|34.63|37.1|34.7|37.03|34.63|0
1646109320000|2022-03-01 04:35:20|36.97|34.57|37.1|34.7|37.1|34.7|36.97|34.57|0
1646109330000|2022-03-01 04:35:30|37.17|34.77|37.03|34.63|37.17|34.77|37.03|34.63|0
1646109340000|2022-03-01 04:35:40|37|34.6|36.9|34.5|37|34.6|36.9|34.5|0
1646109350000|2022-03-01 04:35:50|36.86|34.46|37.03|34.63|37.03|34.63|36.86|34.46|0
1646109370000|2022-03-01 04:36:10|36.93|34.53|36.93|34.53|36.96|34.56|36.93|34.53|0
1646109380000|2022-03-01 04:36:20|36.89|34.49|36.96|34.56|36.96|34.56|36.89|34.49|0
1646109390000|2022-03-01 04:36:30|36.89|34.49|36.86|34.46|36.93|34.53|36.86|34.46|0
1646109400000|2022-03-01 04:36:40|36.82|34.42|36.82|34.42|36.82|34.42|36.82|34.42|0
1646109410000|2022-03-01 04:36:50|36.86|34.46|36.89|34.49|36.89|34.49|36.86|34.46|0
1646109420000|2022-03-01 04:37:00|36.93|34.53|36.93|34.53|36.93|34.53|36.93|34.53|0
1646109430000|2022-03-01 04:37:10|36.89|34.49|36.89|34.49|36.89|34.49|36.86|34.46|0
1646109440000|2022-03-01 04:37:20|36.82|34.42|36.89|34.49|36.89|34.49|36.82|34.42|0
1646109450000|2022-03-01 04:37:30|36.96|34.56|36.93|34.53|37.03|34.63|36.93|34.53|0
1646109460000|2022-03-01 04:37:40|36.96|34.56|37.03|34.63|37.03|34.63|36.96|34.56|0
1646109470000|2022-03-01 04:37:50|36.93|34.53|36.86|34.46|36.96|34.56|36.86|34.46|0
1646109480000|2022-03-01 04:38:00|36.89|34.49|36.93|34.53|36.93|34.53|36.89|34.49|0
1646109490000|2022-03-01 04:38:10|36.96|34.56|36.96|34.56|36.96|34.56|36.96|34.56|0
1646109500000|2022-03-01 04:38:20|36.99|34.59|36.96|34.56|36.99|34.59|36.96|34.56|0
1646109510000|2022-03-01 04:38:30|36.99|34.59|36.96|34.56|36.99|34.59|36.96|34.56|0
1646109520000|2022-03-01 04:38:40|37.03|34.63|36.96|34.56|37.03|34.63|36.96|34.56|0
1646109540000|2022-03-01 04:39:00|36.89|34.49|36.89|34.49|36.89|34.49|36.89|34.49|0
1646109570000|2022-03-01 04:39:30|36.96|34.56|36.96|34.56|36.96|34.56|36.96|34.56|0
1646109580000|2022-03-01 04:39:40|36.92|34.52|36.92|34.52|36.92|34.52|36.89|34.49|0
1646109590000|2022-03-01 04:39:50|36.96|34.56|36.96|34.56|36.96|34.56|36.96|34.56|0
1646109600000|2022-03-01 04:40:00|36.89|34.49|36.85|34.45|36.89|34.49|36.82|34.42|0
1646109610000|2022-03-01 04:40:10|36.82|34.42|36.89|34.49|36.89|34.49|36.82|34.42|0
1646109630000|2022-03-01 04:40:30|36.82|34.42|36.82|34.42|36.82|34.42|36.82|34.42|0
1646109670000|2022-03-01 04:41:10|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1646109680000|2022-03-01 04:41:20|36.61|34.21|36.68|34.28|36.68|34.28|36.61|34.21|0
1646109690000|2022-03-01 04:41:30|36.61|34.21|36.71|34.31|36.71|34.31|36.61|34.21|0
1646109700000|2022-03-01 04:41:40|36.68|34.28|36.68|34.28|36.68|34.28|36.68|34.28|0
1646109710000|2022-03-01 04:41:50|36.75|34.35|36.82|34.42|36.82|34.42|36.75|34.35|0
1646109720000|2022-03-01 04:42:00|36.75|34.35|36.78|34.38|36.78|34.38|36.75|34.35|0
1646109730000|2022-03-01 04:42:10|36.82|34.42|36.82|34.42|36.82|34.42|36.78|34.38|0
1646109740000|2022-03-01 04:42:20|36.89|34.49|36.89|34.49|36.89|34.49|36.85|34.45|0
1646109750000|2022-03-01 04:42:30|36.82|34.42|37.02|34.62|37.02|34.62|36.82|34.42|0
1646109760000|2022-03-01 04:42:40|36.99|34.59|37.09|34.69|37.09|34.69|36.99|34.59|0
1646109770000|2022-03-01 04:42:50|37.16|34.76|37.09|34.69|37.16|34.76|37.09|34.69|0
1646109780000|2022-03-01 04:43:00|37.16|34.76|37.16|34.76|37.16|34.76|37.16|34.76|0
1646109790000|2022-03-01 04:43:10|37.13|34.73|37.09|34.69|37.16|34.76|37.09|34.69|0
1646109800000|2022-03-01 04:43:20|37.06|34.66|37.09|34.69|37.09|34.69|37.06|34.66|0
1646109810000|2022-03-01 04:43:30|37.02|34.62|37.02|34.62|37.02|34.62|36.99|34.59|0
1646109820000|2022-03-01 04:43:40|37.09|34.69|37.06|34.66|37.09|34.69|37.06|34.66|0
1646109830000|2022-03-01 04:43:50|37.09|34.69|37.16|34.76|37.16|34.76|37.09|34.69|0
1646109850000|2022-03-01 04:44:10|37.09|34.69|37.09|34.69|37.09|34.69|37.09|34.69|0
1646109870000|2022-03-01 04:44:30|37.12|34.72|37.12|34.72|37.12|34.72|37.12|34.72|0
1646109880000|2022-03-01 04:44:40|37.09|34.69|37.09|34.69|37.09|34.69|37.09|34.69|0
1646109890000|2022-03-01 04:44:50|37.12|34.72|37.12|34.72|37.12|34.72|37.12|34.72|0
1646109900000|2022-03-01 04:45:00|37.16|34.76|37.23|34.83|37.23|34.83|37.16|34.76|0
1646109910000|2022-03-01 04:45:10|37.19|34.79|37.19|34.79|37.23|34.83|37.19|34.79|0
1646109920000|2022-03-01 04:45:20|37.23|34.83|37.16|34.76|37.23|34.83|37.16|34.76|0
1646109940000|2022-03-01 04:45:40|37.23|34.83|37.19|34.79|37.23|34.83|37.19|34.79|0
1646109950000|2022-03-01 04:45:50|37.23|34.83|37.23|34.83|37.23|34.83|37.23|34.83|0
1646109980000|2022-03-01 04:46:20|37.16|34.76|37.09|34.69|37.16|34.76|37.09|34.69|0
1646109990000|2022-03-01 04:46:30|37.12|34.72|37.19|34.79|37.19|34.79|37.09|34.69|0
1646110000000|2022-03-01 04:46:40|37.16|34.76|37.16|34.76|37.16|34.76|37.16|34.76|0
1646110010000|2022-03-01 04:46:50|37.23|34.83|37.23|34.83|37.23|34.83|37.19|34.79|0
1646110030000|2022-03-01 04:47:10|37.19|34.79|37.23|34.83|37.23|34.83|37.19|34.79|0
1646110050000|2022-03-01 04:47:30|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1646110060000|2022-03-01 04:47:40|37.16|34.76|37.16|34.76|37.16|34.76|37.16|34.76|0
1646110080000|2022-03-01 04:48:00|37.23|34.83|37.23|34.83|37.23|34.83|37.23|34.83|0
1646110110000|2022-03-01 04:48:30|37.22|34.82|37.22|34.82|37.22|34.82|37.22|34.82|0
1646110120000|2022-03-01 04:48:40|37.93|35.53|38|35.6|38|35.6|37.93|35.53|0
1646110130000|2022-03-01 04:48:50|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1646110140000|2022-03-01 04:49:00|38|35.6|38|35.6|38|35.6|38|35.6|0
1646110150000|2022-03-01 04:49:10|38.07|35.67|38|35.6|38.07|35.67|38|35.6|0
1646110160000|2022-03-01 04:49:20|37.93|35.53|37.57|35.17|37.93|35.53|37.57|35.17|0
1646110170000|2022-03-01 04:49:30|37.61|35.21|37.68|35.28|37.68|35.28|37.61|35.21|0
1646110180000|2022-03-01 04:49:40|37.75|35.35|37.79|35.39|37.79|35.39|37.71|35.31|0
1646110190000|2022-03-01 04:49:50|37.86|35.46|37.78|35.38|37.86|35.46|37.78|35.38|0
1646110200000|2022-03-01 04:50:00|37.86|35.46|37.93|35.53|37.96|35.56|37.86|35.46|0
1646110210000|2022-03-01 04:50:10|37.85|35.45|37.85|35.45|37.85|35.45|37.85|35.45|0
1646110220000|2022-03-01 04:50:20|37.89|35.49|37.85|35.45|37.89|35.49|37.85|35.45|0
1646110230000|2022-03-01 04:50:30|37.93|35.53|38|35.6|38|35.6|37.93|35.53|0
1646110240000|2022-03-01 04:50:40|37.96|35.56|37.93|35.53|37.96|35.56|37.93|35.53|0
1646110250000|2022-03-01 04:50:50|37.92|35.52|37.82|35.42|37.92|35.52|37.78|35.38|0
1646110260000|2022-03-01 04:51:00|37.85|35.45|37.71|35.31|37.85|35.45|37.71|35.31|0
1646110270000|2022-03-01 04:51:10|37.78|35.38|37.78|35.38|37.78|35.38|37.75|35.35|0
1646110280000|2022-03-01 04:51:20|37.85|35.45|37.85|35.45|37.85|35.45|37.85|35.45|0
1646110290000|2022-03-01 04:51:30|37.96|35.56|37.99|35.59|37.99|35.59|37.96|35.56|0
1646110310000|2022-03-01 04:51:50|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1646110320000|2022-03-01 04:52:00|38.1|35.7|38.06|35.66|38.1|35.7|38.06|35.66|0
1646110340000|2022-03-01 04:52:20|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1646110350000|2022-03-01 04:52:30|37.89|35.49|38.03|35.63|38.03|35.63|37.89|35.49|0
1646110360000|2022-03-01 04:52:40|37.99|35.59|37.99|35.59|38.03|35.63|37.96|35.56|0
1646110370000|2022-03-01 04:52:50|37.96|35.56|37.96|35.56|37.99|35.59|37.96|35.56|0
1646110380000|2022-03-01 04:53:00|37.99|35.59|37.96|35.56|37.99|35.59|37.96|35.56|0
1646110390000|2022-03-01 04:53:10|37.99|35.59|37.85|35.45|37.99|35.59|37.85|35.45|0
1646110400000|2022-03-01 04:53:20|37.81|35.41|37.92|35.52|37.92|35.52|37.81|35.41|0
1646110410000|2022-03-01 04:53:30|37.88|35.48|37.88|35.48|37.88|35.48|37.85|35.45|0
1646110420000|2022-03-01 04:53:40|37.85|35.45|37.92|35.52|37.99|35.59|37.85|35.45|0
1646110430000|2022-03-01 04:53:50|37.88|35.48|37.78|35.38|37.88|35.48|37.78|35.38|0
1646110440000|2022-03-01 04:54:00|37.92|35.52|37.88|35.48|37.92|35.52|37.88|35.48|0
1646110450000|2022-03-01 04:54:10|37.85|35.45|37.81|35.41|37.85|35.45|37.81|35.41|0
1646110460000|2022-03-01 04:54:20|37.78|35.38|37.78|35.38|37.81|35.41|37.78|35.38|0
1646110470000|2022-03-01 04:54:30|37.64|35.24|37.64|35.24|37.64|35.24|37.6|35.2|0
1646110480000|2022-03-01 04:54:40|37.67|35.27|37.67|35.27|37.67|35.27|37.67|35.27|0
1646110490000|2022-03-01 04:54:50|37.64|35.24|37.64|35.24|37.67|35.27|37.64|35.24|0
1646110500000|2022-03-01 04:55:00|37.71|35.31|37.64|35.24|37.71|35.31|37.64|35.24|0
1646110520000|2022-03-01 04:55:20|37.57|35.17|37.57|35.17|37.57|35.17|37.57|35.17|0
1646110530000|2022-03-01 04:55:30|37.64|35.24|37.71|35.31|37.71|35.31|37.64|35.24|0
1646110540000|2022-03-01 04:55:40|37.67|35.27|37.67|35.27|37.67|35.27|37.67|35.27|0
1646110550000|2022-03-01 04:55:50|37.64|35.24|37.71|35.31|37.71|35.31|37.64|35.24|0
1646110560000|2022-03-01 04:56:00|37.74|35.34|37.71|35.31|37.74|35.34|37.63|35.23|0
1646110570000|2022-03-01 04:56:10|37.74|35.34|37.74|35.34|37.74|35.34|37.71|35.31|0
1646110580000|2022-03-01 04:56:20|37.7|35.3|37.74|35.34|37.74|35.34|37.7|35.3|0
1646110590000|2022-03-01 04:56:30|37.7|35.3|37.63|35.23|37.7|35.3|37.63|35.23|0
1646110600000|2022-03-01 04:56:40|37.6|35.2|37.6|35.2|37.6|35.2|37.56|35.16|0
1646110610000|2022-03-01 04:56:50|37.67|35.27|37.67|35.27|37.67|35.27|37.63|35.23|0
1646110620000|2022-03-01 04:57:00|37.56|35.16|37.49|35.09|37.56|35.16|37.49|35.09|0
1646110630000|2022-03-01 04:57:10|37.46|35.06|37.49|35.09|37.49|35.09|37.46|35.06|0
1646110640000|2022-03-01 04:57:20|37.53|35.13|37.49|35.09|37.56|35.16|37.49|35.09|0
1646110650000|2022-03-01 04:57:30|37.53|35.13|37.56|35.16|37.56|35.16|37.53|35.13|0
1646110660000|2022-03-01 04:57:40|37.53|35.13|37.56|35.16|37.56|35.16|37.53|35.13|0
1646110670000|2022-03-01 04:57:50|37.63|35.23|37.6|35.2|37.63|35.23|37.6|35.2|0
1646110680000|2022-03-01 04:58:00|37.63|35.23|37.7|35.3|37.7|35.3|37.63|35.23|0
1646110690000|2022-03-01 04:58:10|37.6|35.2|37.67|35.27|37.7|35.3|37.6|35.2|0
1646110700000|2022-03-01 04:58:20|37.74|35.34|37.77|35.37|37.77|35.37|37.74|35.34|0
1646110710000|2022-03-01 04:58:30|37.59|35.19|37.67|35.27|37.67|35.27|37.59|35.19|0
1646110720000|2022-03-01 04:58:40|37.7|35.3|37.74|35.34|37.74|35.34|37.66|35.26|0
1646110730000|2022-03-01 04:58:50|37.66|35.26|37.7|35.3|37.7|35.3|37.66|35.26|0
1646110740000|2022-03-01 04:59:00|37.66|35.26|37.7|35.3|37.7|35.3|37.66|35.26|0
1646110750000|2022-03-01 04:59:10|37.77|35.37|37.7|35.3|37.77|35.37|37.7|35.3|0
1646110760000|2022-03-01 04:59:20|37.66|35.26|37.81|35.41|37.81|35.41|37.66|35.26|0
1646110770000|2022-03-01 04:59:30|37.8|35.4|37.98|35.58|37.98|35.58|37.8|35.4|0
1646110780000|2022-03-01 04:59:40|37.91|35.51|37.98|35.58|37.98|35.58|37.91|35.51|0
1646110790000|2022-03-01 04:59:50|37.88|35.48|37.91|35.51|37.91|35.51|37.84|35.44|0
1646110800000|2022-03-01 05:00:00|37.77|35.37|37.91|35.51|37.91|35.51|37.77|35.37|0
1646110810000|2022-03-01 05:00:10|37.77|35.37|37.77|35.37|37.84|35.44|37.77|35.37|0
1646110820000|2022-03-01 05:00:20|37.8|35.4|37.63|35.23|37.8|35.4|37.63|35.23|0
1646110830000|2022-03-01 05:00:30|37.7|35.3|37.7|35.3|37.7|35.3|37.7|35.3|0
1646110840000|2022-03-01 05:00:40|37.73|35.33|37.7|35.3|37.77|35.37|37.7|35.3|0
1646110850000|2022-03-01 05:00:50|37.77|35.37|37.66|35.26|37.77|35.37|37.66|35.26|0
1646110860000|2022-03-01 05:01:00|37.7|35.3|37.91|35.51|37.91|35.51|37.7|35.3|0
1646110870000|2022-03-01 05:01:10|37.84|35.44|37.87|35.47|37.91|35.51|37.84|35.44|0
1646110880000|2022-03-01 05:01:20|37.91|35.51|37.73|35.33|37.91|35.51|37.73|35.33|0
1646110890000|2022-03-01 05:01:30|37.77|35.37|37.77|35.37|37.77|35.37|37.77|35.37|0
1646110900000|2022-03-01 05:01:40|37.8|35.4|37.84|35.44|37.84|35.44|37.8|35.4|0
1646110910000|2022-03-01 05:01:50|37.77|35.37|37.77|35.37|37.77|35.37|37.77|35.37|0
1646110920000|2022-03-01 05:02:00|37.84|35.44|37.84|35.44|37.84|35.44|37.84|35.44|0
1646110930000|2022-03-01 05:02:10|37.8|35.4|37.84|35.44|37.84|35.44|37.8|35.4|0
1646110940000|2022-03-01 05:02:20|37.87|35.47|37.91|35.51|37.98|35.58|37.87|35.47|0
1646110950000|2022-03-01 05:02:30|37.94|35.54|37.94|35.54|37.98|35.58|37.94|35.54|0
1646110960000|2022-03-01 05:02:40|37.84|35.44|37.84|35.44|37.84|35.44|37.8|35.4|0
1646110970000|2022-03-01 05:02:50|37.87|35.47|37.84|35.44|37.87|35.47|37.84|35.44|0
1646110980000|2022-03-01 05:03:00|37.77|35.37|37.84|35.44|37.87|35.47|37.77|35.37|0
1646110990000|2022-03-01 05:03:10|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1646111010000|2022-03-01 05:03:30|37.84|35.44|37.91|35.51|37.91|35.51|37.84|35.44|0
1646111020000|2022-03-01 05:03:40|37.98|35.58|37.84|35.44|37.98|35.58|37.84|35.44|0
1646111030000|2022-03-01 05:03:50|37.8|35.4|37.69|35.29|37.8|35.4|37.69|35.29|0
1646111040000|2022-03-01 05:04:00|37.66|35.26|37.62|35.22|37.66|35.26|37.62|35.22|0
1646111060000|2022-03-01 05:04:20|37.55|35.15|37.55|35.15|37.55|35.15|37.55|35.15|0
1646111070000|2022-03-01 05:04:30|37.48|35.08|37.45|35.05|37.48|35.08|37.45|35.05|0
1646111080000|2022-03-01 05:04:40|37.55|35.15|37.55|35.15|37.59|35.19|37.55|35.15|0
1646111090000|2022-03-01 05:04:50|37.52|35.12|37.55|35.15|37.55|35.15|37.52|35.12|0
1646111100000|2022-03-01 05:05:00|37.62|35.22|37.55|35.15|37.62|35.22|37.55|35.15|0
1646111110000|2022-03-01 05:05:10|37.62|35.22|37.62|35.22|37.62|35.22|37.62|35.22|0
1646111120000|2022-03-01 05:05:20|37.69|35.29|37.69|35.29|37.69|35.29|37.69|35.29|0
1646111130000|2022-03-01 05:05:30|37.62|35.22|37.48|35.08|37.62|35.22|37.48|35.08|0
1646111140000|2022-03-01 05:05:40|37.44|35.04|37.51|35.11|37.51|35.11|37.41|35.01|0
1646111150000|2022-03-01 05:05:50|37.55|35.15|37.55|35.15|37.55|35.15|37.55|35.15|0
1646111160000|2022-03-01 05:06:00|37.65|35.25|37.62|35.22|37.65|35.25|37.62|35.22|0
1646111180000|2022-03-01 05:06:20|37.69|35.29|37.65|35.25|37.69|35.29|37.62|35.22|0
1646111190000|2022-03-01 05:06:30|37.62|35.22|37.69|35.29|37.69|35.29|37.62|35.22|0
1646111200000|2022-03-01 05:06:40|37.72|35.32|37.62|35.22|37.72|35.32|37.62|35.22|0
1646111210000|2022-03-01 05:06:50|37.58|35.18|37.51|35.11|37.58|35.18|37.51|35.11|0
1646111220000|2022-03-01 05:07:00|37.55|35.15|37.48|35.08|37.55|35.15|37.41|35.01|0
1646111230000|2022-03-01 05:07:10|37.58|35.18|37.58|35.18|37.58|35.18|37.58|35.18|0
1646111240000|2022-03-01 05:07:20|37.51|35.11|37.44|35.04|37.51|35.11|37.41|35.01|0
1646111250000|2022-03-01 05:07:30|37.48|35.08|37.48|35.08|37.48|35.08|37.48|35.08|0
1646111260000|2022-03-01 05:07:40|37.55|35.15|37.51|35.11|37.55|35.15|37.51|35.11|0
1646111270000|2022-03-01 05:07:50|37.48|35.08|37.58|35.18|37.58|35.18|37.48|35.08|0
1646111280000|2022-03-01 05:08:00|37.62|35.22|37.55|35.15|37.62|35.22|37.55|35.15|0
1646111290000|2022-03-01 05:08:10|37.58|35.18|37.55|35.15|37.62|35.22|37.55|35.15|0
1646111300000|2022-03-01 05:08:20|37.48|35.08|37.48|35.08|37.48|35.08|37.48|35.08|0
1646111310000|2022-03-01 05:08:30|37.41|35.01|37.48|35.08|37.48|35.08|37.41|35.01|0
1646111320000|2022-03-01 05:08:40|37.41|35.01|37.48|35.08|37.48|35.08|37.41|35.01|0
1646111330000|2022-03-01 05:08:50|37.44|35.04|37.41|35.01|37.44|35.04|37.41|35.01|0
1646111340000|2022-03-01 05:09:00|37.37|34.97|37.41|35.01|37.41|35.01|37.37|34.97|0
1646111350000|2022-03-01 05:09:10|37.34|34.94|37.41|35.01|37.41|35.01|37.34|34.94|0
1646111360000|2022-03-01 05:09:20|37.4|35|37.4|35|37.4|35|37.4|35|0
1646111370000|2022-03-01 05:09:30|37.37|34.97|37.37|34.97|37.4|35|37.37|34.97|0
1646111380000|2022-03-01 05:09:40|37.4|35|37.4|35|37.4|35|37.4|35|0
1646111390000|2022-03-01 05:09:50|37.37|34.97|37.4|35|37.4|35|37.37|34.97|0
1646111400000|2022-03-01 05:10:00|37.33|34.93|37.12|34.72|37.33|34.93|37.09|34.69|0
1646111410000|2022-03-01 05:10:10|37.16|34.76|37.16|34.76|37.16|34.76|37.16|34.76|0
1646111420000|2022-03-01 05:10:20|37.12|34.72|37.19|34.79|37.19|34.79|37.12|34.72|0
1646111430000|2022-03-01 05:10:30|37.09|34.69|36.98|34.58|37.12|34.72|36.98|34.58|0
1646111440000|2022-03-01 05:10:40|36.95|34.55|36.91|34.51|36.95|34.55|36.88|34.48|0
1646111450000|2022-03-01 05:10:50|36.98|34.58|36.98|34.58|37.05|34.65|36.98|34.58|0
1646111460000|2022-03-01 05:11:00|36.91|34.51|36.78|34.38|36.91|34.51|36.78|34.38|0
1646111470000|2022-03-01 05:11:10|36.84|34.44|36.84|34.44|36.84|34.44|36.84|34.44|0
1646111480000|2022-03-01 05:11:20|36.91|34.51|36.91|34.51|36.91|34.51|36.88|34.48|0
1646111490000|2022-03-01 05:11:30|36.88|34.48|36.81|34.41|36.88|34.48|36.81|34.41|0
1646111500000|2022-03-01 05:11:40|36.77|34.37|36.77|34.37|36.77|34.37|36.74|34.34|0
1646111510000|2022-03-01 05:11:50|36.74|34.34|36.84|34.44|36.84|34.44|36.74|34.34|0
1646111520000|2022-03-01 05:12:00|36.81|34.41|36.7|34.3|36.81|34.41|36.7|34.3|0
1646111530000|2022-03-01 05:12:10|36.74|34.34|36.74|34.34|36.77|34.37|36.74|34.34|0
1646111540000|2022-03-01 05:12:20|36.77|34.37|36.77|34.37|36.77|34.37|36.77|34.37|0
1646111550000|2022-03-01 05:12:30|36.74|34.34|36.7|34.3|36.77|34.37|36.7|34.3|0
1646111560000|2022-03-01 05:12:40|36.67|34.27|36.77|34.37|36.77|34.37|36.67|34.27|0
1646111570000|2022-03-01 05:12:50|36.7|34.3|36.63|34.23|36.7|34.3|36.63|34.23|0
1646111580000|2022-03-01 05:13:00|36.67|34.27|36.67|34.27|36.7|34.3|36.67|34.27|0
1646111590000|2022-03-01 05:13:10|36.63|34.23|36.57|34.17|36.63|34.23|36.57|34.17|0
1646111600000|2022-03-01 05:13:20|36.5|34.1|36.29|33.89|36.5|34.1|36.29|33.89|0
1646111610000|2022-03-01 05:13:30|36.36|33.96|36.29|33.89|36.36|33.96|36.29|33.89|0
1646111620000|2022-03-01 05:13:40|36.32|33.92|36.36|33.96|36.39|33.99|36.32|33.92|0
1646111630000|2022-03-01 05:13:50|36.29|33.89|36.25|33.85|36.29|33.89|36.25|33.85|0
1646111640000|2022-03-01 05:14:00|36.29|33.89|36.43|34.03|36.43|34.03|36.22|33.82|0
1646111650000|2022-03-01 05:14:10|36.36|33.96|36.29|33.89|36.36|33.96|36.29|33.89|0
1646111660000|2022-03-01 05:14:20|36.22|33.82|36.29|33.89|36.29|33.89|36.22|33.82|0
1646111670000|2022-03-01 05:14:30|36.22|33.82|36.15|33.75|36.22|33.82|36.15|33.75|0
1646111690000|2022-03-01 05:14:50|36.18|33.78|36.22|33.82|36.22|33.82|36.18|33.78|0
1646111700000|2022-03-01 05:15:00|36.18|33.78|36.15|33.75|36.29|33.89|36.15|33.75|0
1646111710000|2022-03-01 05:15:10|36.22|33.82|36.29|33.89|36.29|33.89|36.22|33.82|0
1646111720000|2022-03-01 05:15:20|36.25|33.85|36.15|33.75|36.29|33.89|36.15|33.75|0
1646111730000|2022-03-01 05:15:30|36.22|33.82|36.05|33.65|36.22|33.82|36.05|33.65|0
1646111740000|2022-03-01 05:15:40|35.95|33.55|35.88|33.48|35.95|33.55|35.88|33.48|0
1646111750000|2022-03-01 05:15:50|35.95|33.55|35.98|33.58|35.98|33.58|35.95|33.55|0
1646111760000|2022-03-01 05:16:00|36.01|33.61|36.08|33.68|36.08|33.68|36.01|33.61|0
1646111770000|2022-03-01 05:16:10|36.01|33.61|35.98|33.58|36.01|33.61|35.98|33.58|0
1646111780000|2022-03-01 05:16:20|35.94|33.54|36.01|33.61|36.01|33.61|35.94|33.54|0
1646111790000|2022-03-01 05:16:30|36.08|33.68|36.08|33.68|36.08|33.68|36.08|33.68|0
1646111800000|2022-03-01 05:16:40|36.04|33.64|36.04|33.64|36.04|33.64|35.94|33.54|0
1646111810000|2022-03-01 05:16:50|35.94|33.54|36.01|33.61|36.01|33.61|35.94|33.54|0
1646111820000|2022-03-01 05:17:00|35.94|33.54|36.01|33.61|36.08|33.68|35.94|33.54|0
1646111830000|2022-03-01 05:17:10|35.98|33.58|35.98|33.58|35.98|33.58|35.91|33.51|0
1646111840000|2022-03-01 05:17:20|35.88|33.48|35.91|33.51|35.91|33.51|35.87|33.47|0
1646111850000|2022-03-01 05:17:30|35.94|33.54|35.91|33.51|35.94|33.54|35.91|33.51|0
1646111860000|2022-03-01 05:17:40|35.98|33.58|36.01|33.61|36.01|33.61|35.98|33.58|0
1646111870000|2022-03-01 05:17:50|36.04|33.64|36.08|33.68|36.08|33.68|36.04|33.64|0
1646111880000|2022-03-01 05:18:00|36.11|33.71|36.01|33.61|36.11|33.71|36.01|33.61|0
1646111890000|2022-03-01 05:18:10|35.94|33.54|36.01|33.61|36.01|33.61|35.94|33.54|0
1646111900000|2022-03-01 05:18:20|35.91|33.51|35.91|33.51|35.91|33.51|35.91|33.51|0
1646111910000|2022-03-01 05:18:30|35.94|33.54|35.94|33.54|35.94|33.54|35.91|33.51|0
1646111920000|2022-03-01 05:18:40|35.91|33.51|35.94|33.54|35.94|33.54|35.91|33.51|0
1646111930000|2022-03-01 05:18:50|35.91|33.51|35.94|33.54|35.94|33.54|35.91|33.51|0
1646111940000|2022-03-01 05:19:00|35.91|33.51|35.94|33.54|35.94|33.54|35.91|33.51|0
1646111970000|2022-03-01 05:19:30|35.87|33.47|35.87|33.47|35.87|33.47|35.87|33.47|0
1646111980000|2022-03-01 05:19:40|35.67|33.27|35.67|33.27|35.67|33.27|35.67|33.27|0
1646111990000|2022-03-01 05:19:50|35.47|33.07|35.47|33.07|35.47|33.07|35.33|32.93|0
1646112000000|2022-03-01 05:20:00|35.6|33.2|35.53|33.13|35.6|33.2|35.4|33|0
1646112010000|2022-03-01 05:20:10|35.8|33.4|35.74|33.34|35.8|33.4|35.74|33.34|0
1646112020000|2022-03-01 05:20:20|35.7|33.3|35.73|33.33|35.74|33.34|35.7|33.3|0
1646112030000|2022-03-01 05:20:30|35.67|33.27|35.67|33.27|35.73|33.33|35.67|33.27|0
1646112040000|2022-03-01 05:20:40|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1646112050000|2022-03-01 05:20:50|35.77|33.37|35.87|33.47|35.87|33.47|35.77|33.37|0
1646112060000|2022-03-01 05:21:00|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1646112070000|2022-03-01 05:21:10|35.83|33.43|35.83|33.43|35.83|33.43|35.83|33.43|0
1646112080000|2022-03-01 05:21:20|35.94|33.54|36.01|33.61|36.01|33.61|35.9|33.5|0
1646112090000|2022-03-01 05:21:30|35.97|33.57|35.97|33.57|36.01|33.61|35.97|33.57|0
1646112100000|2022-03-01 05:21:40|35.83|33.43|35.87|33.47|35.87|33.47|35.83|33.43|0
1646112110000|2022-03-01 05:21:50|35.9|33.5|35.94|33.54|35.94|33.54|35.87|33.47|0
1646112120000|2022-03-01 05:22:00|35.87|33.47|35.94|33.54|35.94|33.54|35.87|33.47|0
1646112130000|2022-03-01 05:22:10|36.04|33.64|35.97|33.57|36.04|33.64|35.97|33.57|0
1646112140000|2022-03-01 05:22:20|36|33.6|36|33.6|36.07|33.67|36|33.6|0
1646112150000|2022-03-01 05:22:30|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1646112160000|2022-03-01 05:22:40|36|33.6|35.97|33.57|36|33.6|35.94|33.54|0
1646112170000|2022-03-01 05:22:50|35.87|33.47|35.87|33.47|35.87|33.47|35.87|33.47|0
1646112180000|2022-03-01 05:23:00|35.8|33.4|35.87|33.47|35.87|33.47|35.8|33.4|0
1646112190000|2022-03-01 05:23:10|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1646112210000|2022-03-01 05:23:30|35.87|33.47|35.97|33.57|35.97|33.57|35.87|33.47|0
1646112220000|2022-03-01 05:23:40|35.93|33.53|35.93|33.53|35.93|33.53|35.9|33.5|0
1646112230000|2022-03-01 05:23:50|35.87|33.47|35.87|33.47|35.87|33.47|35.87|33.47|0
1646112240000|2022-03-01 05:24:00|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1646112250000|2022-03-01 05:24:10|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1646112270000|2022-03-01 05:24:30|35.66|33.26|35.69|33.29|35.69|33.29|35.66|33.26|0
1646112280000|2022-03-01 05:24:40|35.73|33.33|35.8|33.4|35.8|33.4|35.73|33.33|0
1646112290000|2022-03-01 05:24:50|35.73|33.33|35.86|33.46|35.86|33.46|35.73|33.33|0
1646112300000|2022-03-01 05:25:00|35.83|33.43|35.8|33.4|35.83|33.43|35.8|33.4|0
1646112310000|2022-03-01 05:25:10|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1646112320000|2022-03-01 05:25:20|35.76|33.36|35.66|33.26|35.76|33.36|35.63|33.23|0
1646112330000|2022-03-01 05:25:30|35.69|33.29|35.62|33.22|35.76|33.36|35.62|33.22|0
1646112340000|2022-03-01 05:25:40|35.73|33.33|35.73|33.33|35.8|33.4|35.73|33.33|0
1646112350000|2022-03-01 05:25:50|35.69|33.29|35.73|33.33|35.73|33.33|35.69|33.29|0
1646112360000|2022-03-01 05:26:00|35.66|33.26|35.73|33.33|35.73|33.33|35.66|33.26|0
1646112370000|2022-03-01 05:26:10|35.79|33.39|35.73|33.33|35.79|33.39|35.73|33.33|0
1646112380000|2022-03-01 05:26:20|35.69|33.29|35.73|33.33|35.73|33.33|35.69|33.29|0
1646112390000|2022-03-01 05:26:30|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1646112400000|2022-03-01 05:26:40|35.76|33.36|35.66|33.26|35.76|33.36|35.66|33.26|0
1646112410000|2022-03-01 05:26:50|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1646112430000|2022-03-01 05:27:10|35.76|33.36|35.55|33.15|35.76|33.36|35.46|33.06|0
1646112440000|2022-03-01 05:27:20|35.49|33.09|35.49|33.09|35.52|33.12|35.49|33.09|0
1646112450000|2022-03-01 05:27:30|35.52|33.12|35.42|33.02|35.52|33.12|35.42|33.02|0
1646112460000|2022-03-01 05:27:40|35.39|32.99|35.49|33.09|35.49|33.09|35.39|32.99|0
1646112470000|2022-03-01 05:27:50|35.52|33.12|35.45|33.05|35.52|33.12|35.45|33.05|0
1646112480000|2022-03-01 05:28:00|35.55|33.15|35.79|33.39|35.79|33.39|35.55|33.15|0
1646112490000|2022-03-01 05:28:10|35.55|33.15|35.59|33.19|35.62|33.22|35.55|33.15|0
1646112500000|2022-03-01 05:28:20|35.79|33.39|35.72|33.32|35.79|33.39|35.72|33.32|0
1646112510000|2022-03-01 05:28:30|35.76|33.36|35.72|33.32|35.76|33.36|35.72|33.32|0
1646112520000|2022-03-01 05:28:40|35.79|33.39|36.06|33.66|36.06|33.66|35.79|33.39|0
1646112530000|2022-03-01 05:28:50|36.2|33.8|36.2|33.8|36.41|34.01|36.2|33.8|0
1646112540000|2022-03-01 05:29:00|36.27|33.87|36.27|33.87|36.27|33.87|36.2|33.8|0
1646112550000|2022-03-01 05:29:10|36.2|33.8|36.37|33.97|36.37|33.97|36.2|33.8|0
1646112560000|2022-03-01 05:29:20|36.4|34|36.54|34.14|36.54|34.14|36.4|34|0
1646112570000|2022-03-01 05:29:30|36.4|34|36.3|33.9|36.47|34.07|36.3|33.9|0
1646112580000|2022-03-01 05:29:40|36.4|34|36.4|34|36.4|34|36.34|33.94|0
1646112590000|2022-03-01 05:29:50|36.37|33.97|36.44|34.04|36.47|34.07|36.37|33.97|0
1646112600000|2022-03-01 05:30:00|36.37|33.97|36.33|33.93|36.37|33.97|36.27|33.87|0
1646112610000|2022-03-01 05:30:10|36.37|33.97|36.33|33.93|36.37|33.97|36.33|33.93|0
1646112620000|2022-03-01 05:30:20|36.3|33.9|36.23|33.83|36.3|33.9|36.2|33.8|0
1646112630000|2022-03-01 05:30:30|36.2|33.8|36.16|33.76|36.2|33.8|36.16|33.76|0
1646112640000|2022-03-01 05:30:40|36.13|33.73|36.2|33.8|36.2|33.8|36.13|33.73|0
1646112650000|2022-03-01 05:30:50|36.16|33.76|36.33|33.93|36.33|33.93|36.13|33.73|0
1646112660000|2022-03-01 05:31:00|36.27|33.87|36.2|33.8|36.27|33.87|36.2|33.8|0
1646112670000|2022-03-01 05:31:10|36.26|33.86|36.4|34|36.4|34|36.26|33.86|0
1646112680000|2022-03-01 05:31:20|36.47|34.07|36.54|34.14|36.54|34.14|36.47|34.07|0
1646112690000|2022-03-01 05:31:30|36.57|34.17|36.61|34.21|36.61|34.21|36.57|34.17|0
1646112700000|2022-03-01 05:31:40|36.54|34.14|36.47|34.07|36.54|34.14|36.43|34.03|0
1646112710000|2022-03-01 05:31:50|36.5|34.1|36.57|34.17|36.57|34.17|36.5|34.1|0
1646112720000|2022-03-01 05:32:00|36.47|34.07|36.61|34.21|36.61|34.21|36.47|34.07|0
1646112730000|2022-03-01 05:32:10|36.57|34.17|36.68|34.28|36.68|34.28|36.54|34.14|0
1646112740000|2022-03-01 05:32:20|36.88|34.48|36.88|34.48|36.88|34.48|36.81|34.41|0
1646112750000|2022-03-01 05:32:30|36.92|34.52|36.81|34.41|36.92|34.52|36.81|34.41|0
1646112760000|2022-03-01 05:32:40|36.74|34.34|36.78|34.38|36.78|34.38|36.71|34.31|0
1646112770000|2022-03-01 05:32:50|36.74|34.34|36.81|34.41|36.81|34.41|36.74|34.34|0
1646112780000|2022-03-01 05:33:00|36.85|34.45|36.85|34.45|36.85|34.45|36.85|34.45|0
1646112790000|2022-03-01 05:33:10|36.88|34.48|36.81|34.41|36.88|34.48|36.81|34.41|0
1646112800000|2022-03-01 05:33:20|36.78|34.38|36.81|34.41|36.85|34.45|36.78|34.38|0
1646112810000|2022-03-01 05:33:30|36.85|34.45|36.81|34.41|36.85|34.45|36.81|34.41|0
1646112830000|2022-03-01 05:33:50|36.78|34.38|36.78|34.38|36.81|34.41|36.74|34.34|0
1646112840000|2022-03-01 05:34:00|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1646112850000|2022-03-01 05:34:10|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1646112860000|2022-03-01 05:34:20|36.6|34.2|36.6|34.2|36.6|34.2|36.6|34.2|0
1646112880000|2022-03-01 05:34:40|36.67|34.27|36.6|34.2|36.67|34.27|36.6|34.2|0
1646112890000|2022-03-01 05:34:50|36.64|34.24|36.6|34.2|36.64|34.24|36.6|34.2|0
1646112900000|2022-03-01 05:35:00|36.71|34.31|36.81|34.41|36.81|34.41|36.67|34.27|0
1646112910000|2022-03-01 05:35:10|36.74|34.34|36.77|34.37|36.77|34.37|36.74|34.34|0
1646112920000|2022-03-01 05:35:20|36.81|34.41|36.88|34.48|36.88|34.48|36.81|34.41|0
1646112930000|2022-03-01 05:35:30|36.95|34.55|36.95|34.55|36.95|34.55|36.95|34.55|0
1646112940000|2022-03-01 05:35:40|37.02|34.62|37.02|34.62|37.02|34.62|36.98|34.58|0
1646112960000|2022-03-01 05:36:00|37.09|34.69|37.16|34.76|37.16|34.76|37.09|34.69|0
1646112970000|2022-03-01 05:36:10|37.19|34.79|37.23|34.83|37.23|34.83|37.16|34.76|0
1646112980000|2022-03-01 05:36:20|37.16|34.76|37.16|34.76|37.16|34.76|37.16|34.76|0
1646112990000|2022-03-01 05:36:30|37.09|34.69|36.95|34.55|37.09|34.69|36.95|34.55|0
1646113000000|2022-03-01 05:36:40|36.88|34.48|36.88|34.48|36.88|34.48|36.88|34.48|0
1646113010000|2022-03-01 05:36:50|36.81|34.41|36.74|34.34|36.81|34.41|36.74|34.34|0
1646113020000|2022-03-01 05:37:00|36.81|34.41|36.81|34.41|36.81|34.41|36.81|34.41|0
1646113030000|2022-03-01 05:37:10|36.74|34.34|36.88|34.48|36.88|34.48|36.74|34.34|0
1646113050000|2022-03-01 05:37:30|36.84|34.44|36.7|34.3|36.84|34.44|36.67|34.27|0
1646113060000|2022-03-01 05:37:40|36.74|34.34|36.81|34.41|36.81|34.41|36.74|34.34|0
1646113080000|2022-03-01 05:38:00|36.74|34.34|36.77|34.37|36.77|34.37|36.7|34.3|0
1646113090000|2022-03-01 05:38:10|36.81|34.41|36.77|34.37|36.81|34.41|36.77|34.37|0
1646113100000|2022-03-01 05:38:20|36.81|34.41|36.88|34.48|36.88|34.48|36.81|34.41|0
1646113110000|2022-03-01 05:38:30|36.84|34.44|36.81|34.41|36.87|34.47|36.81|34.41|0
1646113120000|2022-03-01 05:38:40|36.87|34.47|36.84|34.44|36.87|34.47|36.84|34.44|0
1646113130000|2022-03-01 05:38:50|36.87|34.47|36.87|34.47|36.87|34.47|36.84|34.44|0
1646113140000|2022-03-01 05:39:00|36.84|34.44|36.87|34.47|36.87|34.47|36.84|34.44|0
1646113150000|2022-03-01 05:39:10|36.84|34.44|36.8|34.4|36.84|34.44|36.8|34.4|0
1646113160000|2022-03-01 05:39:20|36.91|34.51|36.94|34.54|36.94|34.54|36.91|34.51|0
1646113180000|2022-03-01 05:39:40|36.77|34.37|36.8|34.4|36.8|34.4|36.77|34.37|0
1646113190000|2022-03-01 05:39:50|36.77|34.37|36.87|34.47|36.87|34.47|36.77|34.37|0
1646113200000|2022-03-01 05:40:00|36.73|34.33|36.66|34.26|36.73|34.33|36.66|34.26|0
1646113210000|2022-03-01 05:40:10|36.7|34.3|36.77|34.37|36.77|34.37|36.7|34.3|0
1646113220000|2022-03-01 05:40:20|36.8|34.4|36.77|34.37|36.8|34.4|36.73|34.33|0
1646113230000|2022-03-01 05:40:30|36.8|34.4|36.8|34.4|36.8|34.4|36.77|34.37|0
1646113240000|2022-03-01 05:40:40|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1646113250000|2022-03-01 05:40:50|36.91|34.51|37.26|34.86|37.26|34.86|36.91|34.51|0
1646113260000|2022-03-01 05:41:00|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1646113270000|2022-03-01 05:41:10|37.26|34.86|37.19|34.79|37.26|34.86|37.19|34.79|0
1646113280000|2022-03-01 05:41:20|37.12|34.72|37.15|34.75|37.15|34.75|37.12|34.72|0
1646113290000|2022-03-01 05:41:30|37.19|34.79|37.19|34.79|37.19|34.79|37.12|34.72|0
1646113320000|2022-03-01 05:42:00|37.22|34.82|37.22|34.82|37.22|34.82|37.22|34.82|0
1646113330000|2022-03-01 05:42:10|37.19|34.79|37.12|34.72|37.22|34.82|37.12|34.72|0
1646113350000|2022-03-01 05:42:30|37.08|34.68|37.15|34.75|37.15|34.75|37.08|34.68|0
1646113360000|2022-03-01 05:42:40|37.19|34.79|37.12|34.72|37.19|34.79|37.12|34.72|0
1646113370000|2022-03-01 05:42:50|37.05|34.65|37.05|34.65|37.05|34.65|37.05|34.65|0
1646113380000|2022-03-01 05:43:00|37.15|34.75|37.12|34.72|37.19|34.79|37.12|34.72|0
1646113390000|2022-03-01 05:43:10|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1646113400000|2022-03-01 05:43:20|37.08|34.68|37.12|34.72|37.12|34.72|37.08|34.68|0
1646113420000|2022-03-01 05:43:40|37.08|34.68|37.19|34.79|37.19|34.79|37.08|34.68|0
1646113430000|2022-03-01 05:43:50|37.22|34.82|37.22|34.82|37.22|34.82|37.22|34.82|0
1646113440000|2022-03-01 05:44:00|37.26|34.86|37.43|35.03|37.43|35.03|37.26|34.86|0
1646113450000|2022-03-01 05:44:10|37.54|35.14|37.68|35.28|37.68|35.28|37.54|35.14|0
1646113460000|2022-03-01 05:44:20|37.75|35.35|37.75|35.35|37.75|35.35|37.68|35.28|0
1646113470000|2022-03-01 05:44:30|37.68|35.28|37.68|35.28|37.68|35.28|37.68|35.28|0
1646113480000|2022-03-01 05:44:40|37.75|35.35|37.78|35.38|37.78|35.38|37.75|35.35|0
1646113490000|2022-03-01 05:44:50|37.82|35.42|37.78|35.38|37.82|35.42|37.75|35.35|0
1646113500000|2022-03-01 05:45:00|37.75|35.35|37.75|35.35|37.82|35.42|37.75|35.35|0
1646113510000|2022-03-01 05:45:10|37.67|35.27|37.53|35.13|37.67|35.27|37.53|35.13|0
1646113520000|2022-03-01 05:45:20|37.5|35.1|37.43|35.03|37.5|35.1|37.43|35.03|0
1646113530000|2022-03-01 05:45:30|37.39|34.99|37.39|34.99|37.39|34.99|37.39|34.99|0
1646113540000|2022-03-01 05:45:40|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1646113550000|2022-03-01 05:45:50|37.39|34.99|37.46|35.06|37.46|35.06|37.39|34.99|0
1646113560000|2022-03-01 05:46:00|37.5|35.1|37.43|35.03|37.5|35.1|37.39|34.99|0
1646113570000|2022-03-01 05:46:10|37.39|34.99|37.46|35.06|37.46|35.06|37.39|34.99|0
1646113580000|2022-03-01 05:46:20|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1646113590000|2022-03-01 05:46:30|37.25|34.85|37.29|34.89|37.29|34.89|37.25|34.85|0
1646113600000|2022-03-01 05:46:40|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1646113610000|2022-03-01 05:46:50|37.25|34.85|37.25|34.85|37.25|34.85|37.25|34.85|0
1646113630000|2022-03-01 05:47:10|37.29|34.89|37.42|35.02|37.42|35.02|37.29|34.89|0
1646113640000|2022-03-01 05:47:20|37.39|34.99|37.46|35.06|37.46|35.06|37.39|34.99|0
1646113650000|2022-03-01 05:47:30|37.42|35.02|37.39|34.99|37.42|35.02|37.39|34.99|0
1646113660000|2022-03-01 05:47:40|37.46|35.06|37.28|34.88|37.46|35.06|37.25|34.85|0
1646113670000|2022-03-01 05:47:50|37.32|34.92|37.32|34.92|37.39|34.99|37.32|34.92|0
1646113690000|2022-03-01 05:48:10|37.25|34.85|37.25|34.85|37.25|34.85|37.25|34.85|0
1646113700000|2022-03-01 05:48:20|37.18|34.78|37.11|34.71|37.18|34.78|37.11|34.71|0
1646113710000|2022-03-01 05:48:30|37.18|34.78|37.14|34.74|37.18|34.78|37.11|34.71|0
1646113720000|2022-03-01 05:48:40|37.18|34.78|37.18|34.78|37.18|34.78|37.18|34.78|0
1646113730000|2022-03-01 05:48:50|37.25|34.85|37.21|34.81|37.25|34.85|37.18|34.78|0
1646113740000|2022-03-01 05:49:00|37.25|34.85|37.25|34.85|37.28|34.88|37.25|34.85|0
1646113750000|2022-03-01 05:49:10|37.18|34.78|37.18|34.78|37.18|34.78|37.18|34.78|0
1646113760000|2022-03-01 05:49:20|37.11|34.71|37.11|34.71|37.11|34.71|37.11|34.71|0
1646113770000|2022-03-01 05:49:30|37.14|34.74|37.11|34.71|37.18|34.78|37.11|34.71|0
1646113780000|2022-03-01 05:49:40|37.04|34.64|37.04|34.64|37.07|34.67|37.04|34.64|0
1646113790000|2022-03-01 05:49:50|37.07|34.67|37.11|34.71|37.11|34.71|37.04|34.64|0
1646113800000|2022-03-01 05:50:00|37.07|34.67|37.07|34.67|37.07|34.67|37.07|34.67|0
1646113810000|2022-03-01 05:50:10|36.97|34.57|36.93|34.53|36.97|34.57|36.9|34.5|0
1646113820000|2022-03-01 05:50:20|36.97|34.57|36.9|34.5|36.97|34.57|36.86|34.46|0
1646113830000|2022-03-01 05:50:30|36.86|34.46|37|34.6|37|34.6|36.86|34.46|0
1646113840000|2022-03-01 05:50:40|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1646113850000|2022-03-01 05:50:50|36.83|34.43|36.9|34.5|36.93|34.53|36.83|34.43|0
1646113860000|2022-03-01 05:51:00|36.93|34.53|36.97|34.57|36.97|34.57|36.86|34.46|0
1646113870000|2022-03-01 05:51:10|36.93|34.53|36.86|34.46|36.97|34.57|36.86|34.46|0
1646113880000|2022-03-01 05:51:20|36.9|34.5|36.9|34.5|36.97|34.57|36.9|34.5|0
1646113890000|2022-03-01 05:51:30|36.93|34.53|36.9|34.5|36.93|34.53|36.9|34.5|0
1646113910000|2022-03-01 05:51:50|36.83|34.43|36.83|34.43|36.83|34.43|36.83|34.43|0
1646113920000|2022-03-01 05:52:00|36.86|34.46|36.93|34.53|36.93|34.53|36.83|34.43|0
1646113930000|2022-03-01 05:52:10|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1646113940000|2022-03-01 05:52:20|36.93|34.53|36.93|34.53|36.93|34.53|36.93|34.53|0
1646113950000|2022-03-01 05:52:30|36.97|34.57|36.93|34.53|36.97|34.57|36.93|34.53|0
1646113960000|2022-03-01 05:52:40|36.97|34.57|36.93|34.53|36.97|34.57|36.93|34.53|0
1646113970000|2022-03-01 05:52:50|36.97|34.57|36.97|34.57|36.97|34.57|36.93|34.53|0
1646113980000|2022-03-01 05:53:00|37|34.6|37.03|34.63|37.03|34.63|37|34.6|0
1646113990000|2022-03-01 05:53:10|36.97|34.57|37|34.6|37|34.6|36.97|34.57|0
1646114000000|2022-03-01 05:53:20|37.03|34.63|37.1|34.7|37.1|34.7|37.03|34.63|0
1646114010000|2022-03-01 05:53:30|37.17|34.77|37.24|34.84|37.24|34.84|37.17|34.77|0
1646114020000|2022-03-01 05:53:40|37.21|34.81|37.21|34.81|37.24|34.84|37.21|34.81|0
1646114030000|2022-03-01 05:53:50|37.31|34.91|37.24|34.84|37.31|34.91|37.24|34.84|0
1646114040000|2022-03-01 05:54:00|37.28|34.88|37.17|34.77|37.31|34.91|37.17|34.77|0
1646114050000|2022-03-01 05:54:10|37.03|34.63|37|34.6|37.03|34.63|37|34.6|0
1646114060000|2022-03-01 05:54:20|37.03|34.63|37.07|34.67|37.07|34.67|37|34.6|0
1646114070000|2022-03-01 05:54:30|37.1|34.7|37.03|34.63|37.1|34.7|37|34.6|0
1646114080000|2022-03-01 05:54:40|37.1|34.7|37.03|34.63|37.14|34.74|37|34.6|0
1646114090000|2022-03-01 05:54:50|37.07|34.67|37.1|34.7|37.17|34.77|37.07|34.67|0
1646114110000|2022-03-01 05:55:10|37.17|34.77|37.2|34.8|37.24|34.84|37.17|34.77|0
1646114120000|2022-03-01 05:55:20|37.17|34.77|37.24|34.84|37.24|34.84|37.17|34.77|0
1646114130000|2022-03-01 05:55:30|37.27|34.87|37.24|34.84|37.27|34.87|37.24|34.84|0
1646114140000|2022-03-01 05:55:40|37.17|34.77|37.2|34.8|37.2|34.8|37.17|34.77|0
1646114150000|2022-03-01 05:55:50|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1646114160000|2022-03-01 05:56:00|37.31|34.91|37.27|34.87|37.31|34.91|37.27|34.87|0
1646114170000|2022-03-01 05:56:10|37.31|34.91|37.31|34.91|37.31|34.91|37.27|34.87|0
1646114190000|2022-03-01 05:56:30|37.38|34.98|37.38|34.98|37.38|34.98|37.38|34.98|0
1646114200000|2022-03-01 05:56:40|37.45|35.05|37.45|35.05|37.45|35.05|37.38|34.98|0
1646114210000|2022-03-01 05:56:50|37.52|35.12|37.48|35.08|37.52|35.12|37.48|35.08|0
1646114220000|2022-03-01 05:57:00|37.45|35.05|37.59|35.19|37.59|35.19|37.45|35.05|0
1646114230000|2022-03-01 05:57:10|37.52|35.12|37.45|35.05|37.52|35.12|37.45|35.05|0
1646114240000|2022-03-01 05:57:20|37.52|35.12|37.52|35.12|37.52|35.12|37.52|35.12|0
1646114250000|2022-03-01 05:57:30|37.45|35.05|37.45|35.05|37.52|35.12|37.45|35.05|0
1646114260000|2022-03-01 05:57:40|37.48|35.08|37.48|35.08|37.48|35.08|37.48|35.08|0
1646114270000|2022-03-01 05:57:50|37.52|35.12|37.59|35.19|37.66|35.26|37.52|35.12|0
1646114280000|2022-03-01 05:58:00|37.62|35.22|37.59|35.19|37.69|35.29|37.59|35.19|0
1646114290000|2022-03-01 05:58:10|37.66|35.26|37.59|35.19|37.73|35.33|37.59|35.19|0
1646114300000|2022-03-01 05:58:20|37.62|35.22|37.69|35.29|37.69|35.29|37.59|35.19|0
1646114310000|2022-03-01 05:58:30|37.8|35.4|37.83|35.43|37.83|35.43|37.76|35.36|0
1646114320000|2022-03-01 05:58:40|37.8|35.4|37.87|35.47|37.87|35.47|37.8|35.4|0
1646114330000|2022-03-01 05:58:50|37.8|35.4|37.8|35.4|37.8|35.4|37.8|35.4|0
1646114340000|2022-03-01 05:59:00|37.73|35.33|37.58|35.18|37.73|35.33|37.58|35.18|0
1646114350000|2022-03-01 05:59:10|37.55|35.15|37.65|35.25|37.65|35.25|37.55|35.15|0
1646114360000|2022-03-01 05:59:20|37.69|35.29|37.65|35.25|37.72|35.32|37.65|35.25|0
1646114370000|2022-03-01 05:59:30|37.72|35.32|37.72|35.32|37.79|35.39|37.72|35.32|0
1646114380000|2022-03-01 05:59:40|37.69|35.29|37.51|35.11|37.69|35.29|37.51|35.11|0
1646114390000|2022-03-01 05:59:50|37.58|35.18|37.51|35.11|37.58|35.18|37.44|35.04|0
1646114400000|2022-03-01 06:00:00|37.48|35.08|37.83|35.43|37.86|35.46|37.48|35.08|0
1646114410000|2022-03-01 06:00:10|37.86|35.46|37.79|35.39|37.86|35.46|37.79|35.39|0
1646114420000|2022-03-01 06:00:20|37.83|35.43|37.83|35.43|37.83|35.43|37.83|35.43|0
1646114430000|2022-03-01 06:00:30|37.86|35.46|37.72|35.32|37.86|35.46|37.72|35.32|0
1646114440000|2022-03-01 06:00:40|37.65|35.25|37.55|35.15|37.65|35.25|37.55|35.15|0
1646114450000|2022-03-01 06:00:50|37.58|35.18|37.79|35.39|37.79|35.39|37.58|35.18|0
1646114460000|2022-03-01 06:01:00|37.93|35.53|37.93|35.53|38.15|35.75|37.93|35.53|0
1646114470000|2022-03-01 06:01:10|37.9|35.5|37.65|35.25|37.9|35.5|37.65|35.25|0
1646114480000|2022-03-01 06:01:20|37.58|35.18|37.58|35.18|37.65|35.25|37.44|35.04|0
1646114490000|2022-03-01 06:01:30|37.65|35.25|37.68|35.28|37.68|35.28|37.58|35.18|0
1646114500000|2022-03-01 06:01:40|37.65|35.25|37.65|35.25|37.65|35.25|37.65|35.25|0
1646114510000|2022-03-01 06:01:50|37.68|35.28|37.72|35.32|37.72|35.32|37.65|35.25|0
1646114520000|2022-03-01 06:02:00|37.61|35.21|37.44|35.04|37.61|35.21|37.4|35|0
1646114530000|2022-03-01 06:02:10|37.58|35.18|37.51|35.11|37.58|35.18|37.51|35.11|0
1646114540000|2022-03-01 06:02:20|37.47|35.07|37.54|35.14|37.54|35.14|37.47|35.07|0
1646114550000|2022-03-01 06:02:30|37.58|35.18|37.65|35.25|37.68|35.28|37.58|35.18|0
1646114560000|2022-03-01 06:02:40|37.51|35.11|37.51|35.11|37.51|35.11|37.51|35.11|0
1646114570000|2022-03-01 06:02:50|37.47|35.07|37.58|35.18|37.58|35.18|37.47|35.07|0
1646114580000|2022-03-01 06:03:00|37.54|35.14|37.65|35.25|37.65|35.25|37.54|35.14|0
1646114590000|2022-03-01 06:03:10|37.75|35.35|37.86|35.46|37.86|35.46|37.75|35.35|0
1646114600000|2022-03-01 06:03:20|37.82|35.42|37.86|35.46|37.86|35.46|37.79|35.39|0
1646114610000|2022-03-01 06:03:30|37.89|35.49|37.79|35.39|37.89|35.49|37.79|35.39|0
1646114620000|2022-03-01 06:03:40|37.72|35.32|37.82|35.42|37.82|35.42|37.72|35.32|0
1646114630000|2022-03-01 06:03:50|37.79|35.39|37.79|35.39|37.79|35.39|37.79|35.39|0
1646114640000|2022-03-01 06:04:00|37.82|35.42|37.93|35.53|37.93|35.53|37.82|35.42|0
1646114650000|2022-03-01 06:04:10|37.96|35.56|38.07|35.67|38.07|35.67|37.96|35.56|0
1646114660000|2022-03-01 06:04:20|38.03|35.63|38.07|35.67|38.07|35.67|38.03|35.63|0
1646114670000|2022-03-01 06:04:30|38.03|35.63|38|35.6|38.03|35.63|37.96|35.56|0
1646114680000|2022-03-01 06:04:40|37.93|35.53|38.14|35.74|38.14|35.74|37.93|35.53|0
1646114700000|2022-03-01 06:05:00|38.1|35.7|38.1|35.7|38.1|35.7|38.1|35.7|0
1646114710000|2022-03-01 06:05:10|37.86|35.46|37.86|35.46|37.86|35.46|37.86|35.46|0
1646114720000|2022-03-01 06:05:20|37.89|35.49|37.96|35.56|38|35.6|37.89|35.49|0
1646114730000|2022-03-01 06:05:30|38.17|35.77|38.1|35.7|38.17|35.77|38.1|35.7|0
1646114740000|2022-03-01 06:05:40|38.07|35.67|37.93|35.53|38.1|35.7|37.93|35.53|0
1646114750000|2022-03-01 06:05:50|38|35.6|38|35.6|38|35.6|37.96|35.56|0
1646114760000|2022-03-01 06:06:00|37.93|35.53|38.03|35.63|38.07|35.67|37.93|35.53|0
1646114770000|2022-03-01 06:06:10|38.07|35.67|38.14|35.74|38.14|35.74|38.07|35.67|0
1646114780000|2022-03-01 06:06:20|38.17|35.77|38.17|35.77|38.21|35.81|38.17|35.77|0
1646114790000|2022-03-01 06:06:30|38.24|35.84|38.24|35.84|38.28|35.88|38.24|35.84|0
1646114800000|2022-03-01 06:06:40|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1646114810000|2022-03-01 06:06:50|38.17|35.77|38.24|35.84|38.24|35.84|38.17|35.77|0
1646114820000|2022-03-01 06:07:00|38.14|35.74|38.14|35.74|38.21|35.81|38.14|35.74|0
1646114830000|2022-03-01 06:07:10|38.17|35.77|38.21|35.81|38.21|35.81|38.14|35.74|0
1646114840000|2022-03-01 06:07:20|38.14|35.74|38.17|35.77|38.17|35.77|38.14|35.74|0
1646114850000|2022-03-01 06:07:30|38.21|35.81|38.28|35.88|38.28|35.88|38.17|35.77|0
1646114860000|2022-03-01 06:07:40|38.24|35.84|38.35|35.95|38.35|35.95|38.24|35.84|0
1646114870000|2022-03-01 06:07:50|38.28|35.88|38.28|35.88|38.31|35.91|38.28|35.88|0
1646114880000|2022-03-01 06:08:00|38.31|35.91|38.42|36.02|38.42|36.02|38.31|35.91|0
1646114890000|2022-03-01 06:08:10|38.38|35.98|38.42|36.02|38.42|36.02|38.38|35.98|0
1646114900000|2022-03-01 06:08:20|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1646114910000|2022-03-01 06:08:30|38.42|36.02|38.78|36.38|38.78|36.38|38.42|36.02|0
1646114920000|2022-03-01 06:08:40|38.67|36.27|38.71|36.31|38.71|36.31|38.67|36.27|0
1646114940000|2022-03-01 06:09:00|38.63|36.23|38.71|36.31|38.71|36.31|38.63|36.23|0
1646114950000|2022-03-01 06:09:10|38.74|36.34|38.71|36.31|38.74|36.34|38.71|36.31|0
1646114960000|2022-03-01 06:09:20|38.78|36.38|38.78|36.38|38.78|36.38|38.78|36.38|0
1646114970000|2022-03-01 06:09:30|38.7|36.3|38.56|36.16|38.7|36.3|38.56|36.16|0
1646114980000|2022-03-01 06:09:40|38.63|36.23|38.67|36.27|38.67|36.27|38.63|36.23|0
1646114990000|2022-03-01 06:09:50|38.7|36.3|38.56|36.16|38.7|36.3|38.56|36.16|0
1646115000000|2022-03-01 06:10:00|38.52|36.12|37.85|35.45|38.52|36.12|37.85|35.45|0
1646115010000|2022-03-01 06:10:10|37.88|35.48|37.88|35.48|37.88|35.48|37.85|35.45|0
1646115020000|2022-03-01 06:10:20|37.85|35.45|37.85|35.45|37.85|35.45|37.81|35.41|0
1646115030000|2022-03-01 06:10:30|37.88|35.48|37.88|35.48|37.88|35.48|37.85|35.45|0
1646115040000|2022-03-01 06:10:40|37.85|35.45|37.85|35.45|37.92|35.52|37.85|35.45|0
1646115050000|2022-03-01 06:10:50|37.92|35.52|37.88|35.48|37.95|35.55|37.88|35.48|0
1646115060000|2022-03-01 06:11:00|37.92|35.52|37.92|35.52|37.92|35.52|37.92|35.52|0
1646115100000|2022-03-01 06:11:40|37.81|35.41|37.74|35.34|37.81|35.41|37.74|35.34|0
1646115110000|2022-03-01 06:11:50|37.64|35.24|37.64|35.24|37.67|35.27|37.64|35.24|0
1646115120000|2022-03-01 06:12:00|37.71|35.31|37.64|35.24|37.71|35.31|37.64|35.24|0
1646115130000|2022-03-01 06:12:10|37.71|35.31|37.88|35.48|37.88|35.48|37.71|35.31|0
1646115140000|2022-03-01 06:12:20|37.92|35.52|38.02|35.62|38.02|35.62|37.92|35.52|0
1646115150000|2022-03-01 06:12:30|37.78|35.38|37.74|35.34|37.78|35.38|37.74|35.34|0
1646115160000|2022-03-01 06:12:40|37.71|35.31|37.81|35.41|37.81|35.41|37.71|35.31|0
1646115170000|2022-03-01 06:12:50|37.78|35.38|37.78|35.38|37.78|35.38|37.78|35.38|0
1646115180000|2022-03-01 06:13:00|37.74|35.34|37.74|35.34|37.74|35.34|37.74|35.34|0
1646115190000|2022-03-01 06:13:10|37.7|35.3|37.7|35.3|37.7|35.3|37.7|35.3|0
1646115200000|2022-03-01 06:13:20|37.77|35.37|37.77|35.37|37.77|35.37|37.77|35.37|0
1646115210000|2022-03-01 06:13:30|37.81|35.41|37.99|35.59|37.99|35.59|37.81|35.41|0
1646115220000|2022-03-01 06:13:40|38.02|35.62|38.13|35.73|38.13|35.73|38.02|35.62|0
1646115230000|2022-03-01 06:13:50|38.16|35.76|38.2|35.8|38.2|35.8|38.13|35.73|0
1646115240000|2022-03-01 06:14:00|38.16|35.76|38.16|35.76|38.16|35.76|38.13|35.73|0
1646115250000|2022-03-01 06:14:10|38.13|35.73|38.2|35.8|38.2|35.8|38.13|35.73|0
1646115260000|2022-03-01 06:14:20|38.13|35.73|38.16|35.76|38.16|35.76|38.13|35.73|0
1646115270000|2022-03-01 06:14:30|38.2|35.8|38.2|35.8|38.27|35.87|38.2|35.8|0
1646115280000|2022-03-01 06:14:40|38.13|35.73|38.2|35.8|38.23|35.83|38.13|35.73|0
1646115290000|2022-03-01 06:14:50|38.23|35.83|38.16|35.76|38.23|35.83|38.09|35.69|0
1646115300000|2022-03-01 06:15:00|38.2|35.8|38.13|35.73|38.23|35.83|38.13|35.73|0
1646115310000|2022-03-01 06:15:10|38.05|35.65|38.23|35.83|38.23|35.83|38.05|35.65|0
1646115320000|2022-03-01 06:15:20|38.27|35.87|38.27|35.87|38.27|35.87|38.2|35.8|0
1646115330000|2022-03-01 06:15:30|38.23|35.83|38.27|35.87|38.27|35.87|38.23|35.83|0
1646115340000|2022-03-01 06:15:40|38.2|35.8|38.16|35.76|38.2|35.8|38.12|35.72|0
1646115350000|2022-03-01 06:15:50|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1646115360000|2022-03-01 06:16:00|38.16|35.76|38.2|35.8|38.2|35.8|38.16|35.76|0
1646115370000|2022-03-01 06:16:10|38.12|35.72|38.12|35.72|38.16|35.76|38.12|35.72|0
1646115380000|2022-03-01 06:16:20|38.16|35.76|38.19|35.79|38.19|35.79|38.16|35.76|0
1646115390000|2022-03-01 06:16:30|38.16|35.76|38.16|35.76|38.16|35.76|38.16|35.76|0
1646115400000|2022-03-01 06:16:40|38.12|35.72|38.09|35.69|38.12|35.72|38.09|35.69|0
1646115410000|2022-03-01 06:16:50|38.12|35.72|38.02|35.62|38.12|35.72|38.02|35.62|0
1646115420000|2022-03-01 06:17:00|37.98|35.58|37.98|35.58|37.98|35.58|37.91|35.51|0
1646115430000|2022-03-01 06:17:10|37.94|35.54|37.98|35.58|37.98|35.58|37.94|35.54|0
1646115440000|2022-03-01 06:17:20|38.12|35.72|38.16|35.76|38.16|35.76|38.12|35.72|0
1646115460000|2022-03-01 06:17:40|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1646115470000|2022-03-01 06:17:50|38.26|35.86|38.26|35.86|38.26|35.86|38.26|35.86|0
1646115480000|2022-03-01 06:18:00|38.3|35.9|38.33|35.93|38.33|35.93|38.3|35.9|0
1646115490000|2022-03-01 06:18:10|38.3|35.9|38.48|36.08|38.48|36.08|38.3|35.9|0
1646115500000|2022-03-01 06:18:20|38.55|36.15|38.51|36.11|38.62|36.22|38.41|36.01|0
1646115510000|2022-03-01 06:18:30|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1646115520000|2022-03-01 06:18:40|38.62|36.22|38.73|36.33|38.73|36.33|38.62|36.22|0
1646115530000|2022-03-01 06:18:50|38.76|36.36|38.91|36.51|38.91|36.51|38.76|36.36|0
1646115540000|2022-03-01 06:19:00|38.87|36.47|38.94|36.54|38.94|36.54|38.87|36.47|0
1646115550000|2022-03-01 06:19:10|38.91|36.51|38.87|36.47|38.91|36.51|38.83|36.43|0
1646115560000|2022-03-01 06:19:20|38.83|36.43|38.91|36.51|38.91|36.51|38.83|36.43|0
1646115570000|2022-03-01 06:19:30|38.83|36.43|38.8|36.4|38.83|36.43|38.8|36.4|0
1646115580000|2022-03-01 06:19:40|38.76|36.36|38.55|36.15|38.76|36.36|38.55|36.15|0
1646115590000|2022-03-01 06:19:50|38.51|36.11|38.47|36.07|38.51|36.11|38.47|36.07|0
1646115600000|2022-03-01 06:20:00|38.72|36.32|38.51|36.11|38.72|36.32|38.51|36.11|0
1646115610000|2022-03-01 06:20:10|38.37|35.97|38.47|36.07|38.47|36.07|38.37|35.97|0
1646115620000|2022-03-01 06:20:20|38.51|36.11|38.62|36.22|38.62|36.22|38.51|36.11|0
1646115630000|2022-03-01 06:20:30|38.55|36.15|38.55|36.15|38.55|36.15|38.47|36.07|0
1646115640000|2022-03-01 06:20:40|38.62|36.22|38.72|36.32|38.72|36.32|38.58|36.18|0
1646115650000|2022-03-01 06:20:50|38.76|36.36|38.79|36.39|38.79|36.39|38.72|36.32|0
1646115660000|2022-03-01 06:21:00|38.87|36.47|38.79|36.39|38.87|36.47|38.79|36.39|0
1646115670000|2022-03-01 06:21:10|38.76|36.36|38.76|36.36|38.76|36.36|38.76|36.36|0
1646115680000|2022-03-01 06:21:20|38.83|36.43|38.83|36.43|38.83|36.43|38.83|36.43|0
1646115690000|2022-03-01 06:21:30|38.76|36.36|38.9|36.5|38.9|36.5|38.76|36.36|0
1646115700000|2022-03-01 06:21:40|38.87|36.47|38.83|36.43|38.87|36.47|38.83|36.43|0
1646115720000|2022-03-01 06:22:00|38.9|36.5|38.69|36.29|38.9|36.5|38.69|36.29|0
1646115730000|2022-03-01 06:22:10|38.61|36.21|38.69|36.29|38.69|36.29|38.61|36.21|0
1646115740000|2022-03-01 06:22:20|38.76|36.36|38.61|36.21|38.76|36.36|38.61|36.21|0
1646115750000|2022-03-01 06:22:30|38.76|36.36|38.76|36.36|38.76|36.36|38.76|36.36|0
1646115760000|2022-03-01 06:22:40|38.72|36.32|38.79|36.39|38.79|36.39|38.72|36.32|0
1646115770000|2022-03-01 06:22:50|38.76|36.36|38.76|36.36|38.79|36.39|38.76|36.36|0
1646115780000|2022-03-01 06:23:00|38.79|36.39|38.79|36.39|38.79|36.39|38.79|36.39|0
1646115790000|2022-03-01 06:23:10|38.76|36.36|38.86|36.46|38.86|36.46|38.76|36.36|0
1646115800000|2022-03-01 06:23:20|38.9|36.5|38.9|36.5|38.9|36.5|38.9|36.5|0
1646115810000|2022-03-01 06:23:30|39.04|36.64|38.97|36.57|39.04|36.64|38.97|36.57|0
1646115820000|2022-03-01 06:23:40|38.93|36.53|38.83|36.43|38.93|36.53|38.79|36.39|0
1646115830000|2022-03-01 06:23:50|38.86|36.46|38.86|36.46|38.9|36.5|38.86|36.46|0
1646115840000|2022-03-01 06:24:00|38.97|36.57|38.93|36.53|38.97|36.57|38.9|36.5|0
1646115850000|2022-03-01 06:24:10|38.97|36.57|39.12|36.72|39.12|36.72|38.93|36.53|0
1646115860000|2022-03-01 06:24:20|39.08|36.68|39.01|36.61|39.08|36.68|39.01|36.61|0
1646115870000|2022-03-01 06:24:30|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1646115880000|2022-03-01 06:24:40|39.11|36.71|39.04|36.64|39.11|36.71|39.04|36.64|0
1646115890000|2022-03-01 06:24:50|39.11|36.71|39.26|36.86|39.26|36.86|39.11|36.71|0
1646115900000|2022-03-01 06:25:00|39.22|36.82|39.29|36.89|39.33|36.93|39.22|36.82|0
1646115910000|2022-03-01 06:25:10|39.19|36.79|39.19|36.79|39.19|36.79|39.19|36.79|0
1646115920000|2022-03-01 06:25:20|39.15|36.75|39.19|36.79|39.19|36.79|39.15|36.75|0
1646115930000|2022-03-01 06:25:30|39.26|36.86|39.04|36.64|39.26|36.86|39.04|36.64|0
1646115940000|2022-03-01 06:25:40|39|36.6|39.11|36.71|39.11|36.71|39|36.6|0
1646115950000|2022-03-01 06:25:50|39.04|36.64|38.97|36.57|39.04|36.64|38.97|36.57|0
1646115960000|2022-03-01 06:26:00|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1646115970000|2022-03-01 06:26:10|38.97|36.57|38.9|36.5|38.97|36.57|38.9|36.5|0
1646115980000|2022-03-01 06:26:20|38.86|36.46|38.9|36.5|38.9|36.5|38.86|36.46|0
1646115990000|2022-03-01 06:26:30|38.97|36.57|38.82|36.42|38.97|36.57|38.82|36.42|0
1646116000000|2022-03-01 06:26:40|38.86|36.46|38.9|36.5|38.9|36.5|38.86|36.46|0
1646116010000|2022-03-01 06:26:50|38.86|36.46|38.97|36.57|38.97|36.57|38.86|36.46|0
1646116020000|2022-03-01 06:27:00|38.93|36.53|38.97|36.57|38.97|36.57|38.93|36.53|0
1646116030000|2022-03-01 06:27:10|38.82|36.42|38.79|36.39|38.82|36.42|38.79|36.39|0
1646116040000|2022-03-01 06:27:20|38.82|36.42|38.86|36.46|38.86|36.46|38.79|36.39|0
1646116050000|2022-03-01 06:27:30|38.89|36.49|38.97|36.57|38.97|36.57|38.82|36.42|0
1646116060000|2022-03-01 06:27:40|39.04|36.64|39|36.6|39.04|36.64|39|36.6|0
1646116070000|2022-03-01 06:27:50|39.04|36.64|39|36.6|39.04|36.64|39|36.6|0
1646116080000|2022-03-01 06:28:00|39.04|36.64|39.14|36.74|39.14|36.74|39.04|36.64|0
1646116090000|2022-03-01 06:28:10|39.18|36.78|39.25|36.85|39.25|36.85|39.18|36.78|0
1646116100000|2022-03-01 06:28:20|39.18|36.78|39.18|36.78|39.18|36.78|39.18|36.78|0
1646116110000|2022-03-01 06:28:30|39.25|36.85|39.22|36.82|39.25|36.85|39.22|36.82|0
1646116120000|2022-03-01 06:28:40|39.25|36.85|39.33|36.93|39.33|36.93|39.25|36.85|0
1646116130000|2022-03-01 06:28:50|39.4|37|39.69|37.29|39.69|37.29|39.4|37|0
1646116140000|2022-03-01 06:29:00|39.91|37.51|39.91|37.51|39.98|37.58|39.91|37.51|0
1646116150000|2022-03-01 06:29:10|40.02|37.62|39.98|37.58|40.02|37.62|39.91|37.51|0
1646116160000|2022-03-01 06:29:20|40.2|37.8|40.2|37.8|40.24|37.84|40.2|37.8|0
1646116170000|2022-03-01 06:29:30|40.28|37.88|40.2|37.8|40.28|37.88|40.2|37.8|0
1646116180000|2022-03-01 06:29:40|40.17|37.77|40.09|37.69|40.17|37.77|40.09|37.69|0
1646116190000|2022-03-01 06:29:50|40.06|37.66|40.13|37.73|40.2|37.8|40.06|37.66|0
1646116200000|2022-03-01 06:30:00|40.17|37.77|40.13|37.73|40.17|37.77|40.13|37.73|0
1646116210000|2022-03-01 06:30:10|40.16|37.76|40.39|37.99|40.39|37.99|40.13|37.73|0
1646116220000|2022-03-01 06:30:20|40.42|38.02|40.42|38.02|40.5|38.1|40.42|38.02|0
1646116230000|2022-03-01 06:30:30|40.46|38.06|40.46|38.06|40.46|38.06|40.42|38.02|0
1646116240000|2022-03-01 06:30:40|40.42|38.02|40.39|37.99|40.42|38.02|40.39|37.99|0
1646116250000|2022-03-01 06:30:50|40.42|38.02|40.46|38.06|40.46|38.06|40.39|37.99|0
1646116260000|2022-03-01 06:31:00|40.39|37.99|40.31|37.91|40.42|38.02|40.31|37.91|0
1646116270000|2022-03-01 06:31:10|40.28|37.88|40.28|37.88|40.31|37.91|40.28|37.88|0
1646116280000|2022-03-01 06:31:20|40.24|37.84|40.24|37.84|40.24|37.84|40.24|37.84|0
1646116290000|2022-03-01 06:31:30|40.28|37.88|40.2|37.8|40.28|37.88|40.2|37.8|0
1646116300000|2022-03-01 06:31:40|40.16|37.76|40.2|37.8|40.2|37.8|40.16|37.76|0
1646116310000|2022-03-01 06:31:50|40.27|37.87|40.35|37.95|40.35|37.95|40.27|37.87|0
1646116320000|2022-03-01 06:32:00|40.42|38.02|40.13|37.73|40.42|38.02|40.13|37.73|0
1646116330000|2022-03-01 06:32:10|40.35|37.95|40.31|37.91|40.35|37.95|40.27|37.87|0
1646116340000|2022-03-01 06:32:20|40.27|37.87|40.5|38.1|40.5|38.1|40.27|37.87|0
1646116350000|2022-03-01 06:32:30|40.53|38.13|40.57|38.17|40.57|38.17|40.53|38.13|0
1646116360000|2022-03-01 06:32:40|40.5|38.1|40.46|38.06|40.5|38.1|40.46|38.06|0
1646116370000|2022-03-01 06:32:50|40.5|38.1|40.42|38.02|40.5|38.1|40.42|38.02|0
1646116380000|2022-03-01 06:33:00|40.46|38.06|40.38|37.98|40.46|38.06|40.35|37.95|0
1646116390000|2022-03-01 06:33:10|40.35|37.95|40.49|38.09|40.49|38.09|40.35|37.95|0
1646116400000|2022-03-01 06:33:20|40.42|38.02|40.42|38.02|40.49|38.09|40.42|38.02|0
1646116410000|2022-03-01 06:33:30|40.38|37.98|40.49|38.09|40.49|38.09|40.38|37.98|0
1646116420000|2022-03-01 06:33:40|40.38|37.98|40.38|37.98|40.49|38.09|40.38|37.98|0
1646116430000|2022-03-01 06:33:50|40.49|38.09|40.49|38.09|40.49|38.09|40.49|38.09|0
1646116440000|2022-03-01 06:34:00|40.2|37.8|40.35|37.95|40.35|37.95|40.2|37.8|0
1646116450000|2022-03-01 06:34:10|40.31|37.91|40.31|37.91|40.31|37.91|40.31|37.91|0
1646116460000|2022-03-01 06:34:20|40.34|37.94|40.34|37.94|40.34|37.94|40.34|37.94|0
1646116470000|2022-03-01 06:34:30|40.38|37.98|40.49|38.09|40.49|38.09|40.38|37.98|0
1646116480000|2022-03-01 06:34:40|40.42|38.02|40.38|37.98|40.42|38.02|40.34|37.94|0
1646116490000|2022-03-01 06:34:50|40.42|38.02|40.42|38.02|40.42|38.02|40.38|37.98|0
1646116500000|2022-03-01 06:35:00|40.64|38.24|40.72|38.32|40.79|38.39|40.64|38.24|0
1646116510000|2022-03-01 06:35:10|40.68|38.28|40.71|38.31|40.72|38.32|40.64|38.24|0
1646116520000|2022-03-01 06:35:20|40.79|38.39|40.79|38.39|40.79|38.39|40.79|38.39|0
1646116530000|2022-03-01 06:35:30|40.71|38.31|40.53|38.13|40.71|38.31|40.49|38.09|0
1646116540000|2022-03-01 06:35:40|40.64|38.24|40.6|38.2|40.64|38.24|40.6|38.2|0
1646116550000|2022-03-01 06:35:50|40.57|38.17|40.42|38.02|40.57|38.17|40.42|38.02|0
1646116560000|2022-03-01 06:36:00|40.49|38.09|40.49|38.09|40.56|38.16|40.49|38.09|0
1646116570000|2022-03-01 06:36:10|40.53|38.13|40.56|38.16|40.67|38.27|40.53|38.13|0
1646116580000|2022-03-01 06:36:20|40.53|38.13|40.45|38.05|40.53|38.13|40.45|38.05|0
1646116590000|2022-03-01 06:36:30|40.49|38.09|40.42|38.02|40.49|38.09|40.42|38.02|0
1646116600000|2022-03-01 06:36:40|40.38|37.98|40.42|38.02|40.42|38.02|40.38|37.98|0
1646116610000|2022-03-01 06:36:50|40.45|38.05|40.34|37.94|40.45|38.05|40.34|37.94|0
1646116620000|2022-03-01 06:37:00|40.42|38.02|40.3|37.9|40.45|38.05|40.3|37.9|0
1646116630000|2022-03-01 06:37:10|40.27|37.87|40.27|37.87|40.27|37.87|40.27|37.87|0
1646116640000|2022-03-01 06:37:20|40.12|37.72|40.08|37.68|40.19|37.79|40.08|37.68|0
1646116650000|2022-03-01 06:37:30|40.19|37.79|40.12|37.72|40.19|37.79|40.12|37.72|0
1646116660000|2022-03-01 06:37:40|40.04|37.64|40.23|37.83|40.23|37.83|40.04|37.64|0
1646116670000|2022-03-01 06:37:50|40.27|37.87|40.19|37.79|40.27|37.87|40.19|37.79|0
1646116680000|2022-03-01 06:38:00|40.27|37.87|40.23|37.83|40.27|37.87|40.19|37.79|0
1646116690000|2022-03-01 06:38:10|40.27|37.87|40.27|37.87|40.27|37.87|40.27|37.87|0
1646116700000|2022-03-01 06:38:20|40.3|37.9|40.26|37.86|40.34|37.94|40.26|37.86|0
1646116710000|2022-03-01 06:38:30|40.34|37.94|40.19|37.79|40.34|37.94|40.19|37.79|0
1646116720000|2022-03-01 06:38:40|40.08|37.68|40.19|37.79|40.19|37.79|40.08|37.68|0
1646116730000|2022-03-01 06:38:50|40.26|37.86|40.34|37.94|40.34|37.94|40.23|37.83|0
1646116740000|2022-03-01 06:39:00|40.3|37.9|40.3|37.9|40.3|37.9|40.26|37.86|0
1646116750000|2022-03-01 06:39:10|40.34|37.94|40.34|37.94|40.41|38.01|40.34|37.94|0
1646116760000|2022-03-01 06:39:20|40.37|37.97|40.45|38.05|40.45|38.05|40.37|37.97|0
1646116770000|2022-03-01 06:39:30|40.49|38.09|40.56|38.16|40.56|38.16|40.49|38.09|0
1646116780000|2022-03-01 06:39:40|40.49|38.09|40.45|38.05|40.49|38.09|40.45|38.05|0
1646116790000|2022-03-01 06:39:50|40.49|38.09|40.41|38.01|40.49|38.09|40.41|38.01|0
1646116800000|2022-03-01 06:40:00|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1646116810000|2022-03-01 06:40:10|40.56|38.16|40.63|38.23|40.63|38.23|40.56|38.16|0
1646116820000|2022-03-01 06:40:20|40.67|38.27|40.71|38.31|40.71|38.31|40.67|38.27|0
1646116830000|2022-03-01 06:40:30|40.56|38.16|40.48|38.08|40.56|38.16|40.48|38.08|0
1646116840000|2022-03-01 06:40:40|40.56|38.16|40.63|38.23|40.63|38.23|40.56|38.16|0
1646116850000|2022-03-01 06:40:50|40.71|38.31|40.93|38.53|40.93|38.53|40.71|38.31|0
1646116860000|2022-03-01 06:41:00|41.01|38.61|40.89|38.49|41.01|38.61|40.89|38.49|0
1646116870000|2022-03-01 06:41:10|41.01|38.61|41.04|38.64|41.04|38.64|40.97|38.57|0
1646116880000|2022-03-01 06:41:20|40.97|38.57|41.08|38.68|41.08|38.68|40.97|38.57|0
1646116890000|2022-03-01 06:41:30|40.93|38.53|41|38.6|41|38.6|40.93|38.53|0
1646116900000|2022-03-01 06:41:40|41.08|38.68|41|38.6|41.08|38.68|41|38.6|0
1646116910000|2022-03-01 06:41:50|40.97|38.57|40.85|38.45|40.97|38.57|40.78|38.38|0
1646116920000|2022-03-01 06:42:00|40.93|38.53|40.85|38.45|40.93|38.53|40.85|38.45|0
1646116930000|2022-03-01 06:42:10|40.93|38.53|40.93|38.53|40.93|38.53|40.93|38.53|0
1646116940000|2022-03-01 06:42:20|40.96|38.56|40.78|38.38|40.96|38.56|40.78|38.38|0
1646116950000|2022-03-01 06:42:30|40.85|38.45|40.81|38.41|40.85|38.45|40.81|38.41|0
1646116960000|2022-03-01 06:42:40|40.78|38.38|40.85|38.45|40.93|38.53|40.78|38.38|0
1646116970000|2022-03-01 06:42:50|40.81|38.41|40.66|38.26|40.85|38.45|40.66|38.26|0
1646116980000|2022-03-01 06:43:00|40.78|38.38|40.7|38.3|40.81|38.41|40.7|38.3|0
1646116990000|2022-03-01 06:43:10|40.66|38.26|40.7|38.3|40.7|38.3|40.66|38.26|0
1646117000000|2022-03-01 06:43:20|40.78|38.38|40.78|38.38|40.78|38.38|40.78|38.38|0
1646117010000|2022-03-01 06:43:30|40.7|38.3|40.63|38.23|40.7|38.3|40.63|38.23|0
1646117020000|2022-03-01 06:43:40|40.59|38.19|40.63|38.23|40.63|38.23|40.59|38.19|0
1646117030000|2022-03-01 06:43:50|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1646117040000|2022-03-01 06:44:00|40.59|38.19|40.66|38.26|40.7|38.3|40.59|38.19|0
1646117050000|2022-03-01 06:44:10|40.63|38.23|40.74|38.34|40.74|38.34|40.63|38.23|0
1646117060000|2022-03-01 06:44:20|40.63|38.23|40.63|38.23|40.66|38.26|40.63|38.23|0
1646117070000|2022-03-01 06:44:30|40.51|38.11|40.55|38.15|40.55|38.15|40.51|38.11|0
1646117080000|2022-03-01 06:44:40|40.48|38.08|40.51|38.11|40.55|38.15|40.48|38.08|0
1646117090000|2022-03-01 06:44:50|40.55|38.15|40.55|38.15|40.55|38.15|40.48|38.08|0
1646117100000|2022-03-01 06:45:00|40.59|38.19|40.7|38.3|40.7|38.3|40.59|38.19|0
1646117110000|2022-03-01 06:45:10|40.59|38.19|40.63|38.23|40.63|38.23|40.59|38.19|0
1646117120000|2022-03-01 06:45:20|40.66|38.26|40.7|38.3|40.7|38.3|40.66|38.26|0
1646117130000|2022-03-01 06:45:30|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1646117140000|2022-03-01 06:45:40|40.59|38.19|40.55|38.15|40.59|38.19|40.55|38.15|0
1646117150000|2022-03-01 06:45:50|40.66|38.26|40.62|38.22|40.66|38.26|40.62|38.22|0
1646117160000|2022-03-01 06:46:00|40.7|38.3|40.92|38.52|40.92|38.52|40.7|38.3|0
1646117170000|2022-03-01 06:46:10|40.96|38.56|41|38.6|41|38.6|40.92|38.52|0
1646117180000|2022-03-01 06:46:20|40.96|38.56|40.92|38.52|41|38.6|40.92|38.52|0
1646117200000|2022-03-01 06:46:40|40.96|38.56|40.92|38.52|40.96|38.56|40.92|38.52|0
1646117210000|2022-03-01 06:46:50|40.85|38.45|40.7|38.3|40.85|38.45|40.7|38.3|0
1646117220000|2022-03-01 06:47:00|40.73|38.33|40.73|38.33|40.85|38.45|40.73|38.33|0
1646117230000|2022-03-01 06:47:10|40.7|38.3|40.7|38.3|40.73|38.33|40.7|38.3|0
1646117240000|2022-03-01 06:47:20|40.73|38.33|40.7|38.3|40.73|38.33|40.7|38.3|0
1646117250000|2022-03-01 06:47:30|40.62|38.22|40.62|38.22|40.62|38.22|40.62|38.22|0
1646117260000|2022-03-01 06:47:40|40.55|38.15|40.47|38.07|40.55|38.15|40.43|38.03|0
1646117270000|2022-03-01 06:47:50|40.43|38.03|40.4|38|40.47|38.07|40.4|38|0
1646117280000|2022-03-01 06:48:00|40.47|38.07|40.47|38.07|40.47|38.07|40.4|38|0
1646117290000|2022-03-01 06:48:10|40.43|38.03|40.4|38|40.47|38.07|40.4|38|0
1646117300000|2022-03-01 06:48:20|40.43|38.03|40.43|38.03|40.55|38.15|40.43|38.03|0
1646117310000|2022-03-01 06:48:30|40.32|37.92|40.4|38|40.4|38|40.32|37.92|0
1646117320000|2022-03-01 06:48:40|40.29|37.89|40.18|37.78|40.29|37.89|40.18|37.78|0
1646117330000|2022-03-01 06:48:50|40.25|37.85|40.1|37.7|40.25|37.85|40.1|37.7|0
1646117340000|2022-03-01 06:49:00|40.03|37.63|40.03|37.63|40.03|37.63|40.03|37.63|0
1646117350000|2022-03-01 06:49:10|39.88|37.48|40.03|37.63|40.03|37.63|39.88|37.48|0
1646117360000|2022-03-01 06:49:20|40.06|37.66|40.03|37.63|40.06|37.66|40.03|37.63|0
1646117370000|2022-03-01 06:49:30|40.06|37.66|40.14|37.74|40.14|37.74|40.06|37.66|0
1646117380000|2022-03-01 06:49:40|40.17|37.77|40.17|37.77|40.17|37.77|40.17|37.77|0
1646117390000|2022-03-01 06:49:50|40.25|37.85|40.28|37.88|40.36|37.96|40.25|37.85|0
1646117400000|2022-03-01 06:50:00|40.32|37.92|40.17|37.77|40.32|37.92|40.17|37.77|0
1646117410000|2022-03-01 06:50:10|40.25|37.85|40.32|37.92|40.32|37.92|40.25|37.85|0
1646117420000|2022-03-01 06:50:20|40.28|37.88|40.17|37.77|40.28|37.88|40.17|37.77|0
1646117440000|2022-03-01 06:50:40|40.1|37.7|40.1|37.7|40.17|37.77|40.1|37.7|0
1646117450000|2022-03-01 06:50:50|40.39|37.99|40.47|38.07|40.54|38.14|40.39|37.99|0
1646117460000|2022-03-01 06:51:00|40.54|38.14|40.62|38.22|40.62|38.22|40.5|38.1|0
1646117470000|2022-03-01 06:51:10|40.54|38.14|40.62|38.22|40.62|38.22|40.54|38.14|0
1646117480000|2022-03-01 06:51:20|40.54|38.14|40.54|38.14|40.58|38.18|40.54|38.14|0
1646117500000|2022-03-01 06:51:40|40.69|38.29|40.76|38.36|40.76|38.36|40.69|38.29|0
1646117510000|2022-03-01 06:51:50|40.84|38.44|40.8|38.4|40.84|38.44|40.8|38.4|0
1646117520000|2022-03-01 06:52:00|40.69|38.29|40.62|38.22|40.69|38.29|40.62|38.22|0
1646117530000|2022-03-01 06:52:10|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1646117540000|2022-03-01 06:52:20|40.65|38.25|40.65|38.25|40.65|38.25|40.61|38.21|0
1646117550000|2022-03-01 06:52:30|40.61|38.21|40.54|38.14|40.61|38.21|40.5|38.1|0
1646117560000|2022-03-01 06:52:40|40.39|37.99|40.39|37.99|40.39|37.99|40.32|37.92|0
1646117570000|2022-03-01 06:52:50|40.32|37.92|40.39|37.99|40.39|37.99|40.32|37.92|0
1646117580000|2022-03-01 06:53:00|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1646117590000|2022-03-01 06:53:10|40.24|37.84|40.17|37.77|40.24|37.84|40.17|37.77|0
1646117600000|2022-03-01 06:53:20|40.13|37.73|40.24|37.84|40.24|37.84|40.13|37.73|0
1646117610000|2022-03-01 06:53:30|40.2|37.8|40.32|37.92|40.32|37.92|40.2|37.8|0
1646117620000|2022-03-01 06:53:40|40.28|37.88|40.24|37.84|40.28|37.88|40.24|37.84|0
1646117630000|2022-03-01 06:53:50|40.2|37.8|40.2|37.8|40.2|37.8|40.2|37.8|0
1646117640000|2022-03-01 06:54:00|40.17|37.77|40.17|37.77|40.2|37.8|40.17|37.77|0
1646117650000|2022-03-01 06:54:10|40.13|37.73|40.13|37.73|40.17|37.77|40.13|37.73|0
1646117660000|2022-03-01 06:54:20|40.02|37.62|40.02|37.62|40.13|37.73|40.02|37.62|0
1646117670000|2022-03-01 06:54:30|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1646117680000|2022-03-01 06:54:40|39.98|37.58|39.98|37.58|39.98|37.58|39.98|37.58|0
1646117690000|2022-03-01 06:54:50|39.87|37.47|40.05|37.65|40.05|37.65|39.87|37.47|0
1646117700000|2022-03-01 06:55:00|40.02|37.62|39.91|37.51|40.02|37.62|39.87|37.47|0
1646117710000|2022-03-01 06:55:10|39.87|37.47|39.87|37.47|39.87|37.47|39.87|37.47|0
1646117720000|2022-03-01 06:55:20|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1646117730000|2022-03-01 06:55:30|39.94|37.54|40.02|37.62|40.02|37.62|39.94|37.54|0
1646117740000|2022-03-01 06:55:40|40.05|37.65|40.02|37.62|40.05|37.65|40.02|37.62|0
1646117750000|2022-03-01 06:55:50|40.05|37.65|40.05|37.65|40.05|37.65|40.05|37.65|0
1646117760000|2022-03-01 06:56:00|40.02|37.62|39.98|37.58|40.02|37.62|39.98|37.58|0
1646117770000|2022-03-01 06:56:10|39.94|37.54|39.94|37.54|39.94|37.54|39.91|37.51|0
1646117780000|2022-03-01 06:56:20|39.87|37.47|39.91|37.51|39.91|37.51|39.87|37.47|0
1646117790000|2022-03-01 06:56:30|39.94|37.54|40.02|37.62|40.02|37.62|39.94|37.54|0
1646117800000|2022-03-01 06:56:40|39.98|37.58|40.16|37.76|40.16|37.76|39.98|37.58|0
1646117810000|2022-03-01 06:56:50|40.13|37.73|40.16|37.76|40.16|37.76|40.09|37.69|0
1646117820000|2022-03-01 06:57:00|40.13|37.73|40.12|37.72|40.13|37.73|40.05|37.65|0
1646117830000|2022-03-01 06:57:10|40.05|37.65|40.09|37.69|40.09|37.69|40.02|37.62|0
1646117840000|2022-03-01 06:57:20|40.12|37.72|40.12|37.72|40.12|37.72|40.09|37.69|0
1646117850000|2022-03-01 06:57:30|40.16|37.76|40.16|37.76|40.24|37.84|40.16|37.76|0
1646117860000|2022-03-01 06:57:40|40.24|37.84|40.46|38.06|40.46|38.06|40.24|37.84|0
1646117870000|2022-03-01 06:57:50|40.53|38.13|40.53|38.13|40.57|38.17|40.53|38.13|0
1646117880000|2022-03-01 06:58:00|40.46|38.06|40.46|38.06|40.46|38.06|40.46|38.06|0
1646117890000|2022-03-01 06:58:10|40.53|38.13|40.53|38.13|40.53|38.13|40.53|38.13|0
1646117900000|2022-03-01 06:58:20|40.61|38.21|40.75|38.35|40.76|38.36|40.61|38.21|0
1646117910000|2022-03-01 06:58:30|40.79|38.39|40.75|38.35|40.83|38.43|40.75|38.35|0
1646117930000|2022-03-01 06:58:50|40.83|38.43|40.9|38.5|40.9|38.5|40.83|38.43|0
1646117940000|2022-03-01 06:59:00|40.83|38.43|40.83|38.43|40.9|38.5|40.83|38.43|0
1646117960000|2022-03-01 06:59:20|40.75|38.35|40.71|38.31|40.79|38.39|40.71|38.31|0
1646117970000|2022-03-01 06:59:30|40.75|38.35|40.68|38.28|40.75|38.35|40.68|38.28|0
1646117980000|2022-03-01 06:59:40|40.71|38.31|40.71|38.31|40.71|38.31|40.71|38.31|0
1646117990000|2022-03-01 06:59:50|40.75|38.35|40.75|38.35|40.75|38.35|40.68|38.28|0
1646118000000|2022-03-01 07:00:00|40.68|38.28|40.6|38.2|40.68|38.28|40.6|38.2|0
1646118010000|2022-03-01 07:00:10|40.68|38.28|40.9|38.5|40.9|38.5|40.68|38.28|0
1646118020000|2022-03-01 07:00:20|40.75|38.35|40.75|38.35|40.75|38.35|40.68|38.28|0
1646118030000|2022-03-01 07:00:30|40.71|38.31|40.68|38.28|40.71|38.31|40.68|38.28|0
1646118040000|2022-03-01 07:00:40|40.75|38.35|40.6|38.2|40.75|38.35|40.6|38.2|0
1646118050000|2022-03-01 07:00:50|40.53|38.13|40.56|38.16|40.56|38.16|40.53|38.13|0
1646118060000|2022-03-01 07:01:00|40.68|38.28|40.9|38.5|40.9|38.5|40.68|38.28|0
1646118070000|2022-03-01 07:01:10|41.2|38.8|41.39|38.99|41.39|38.99|41.2|38.8|0
1646118080000|2022-03-01 07:01:20|41.5|39.1|41.5|39.1|41.54|39.14|41.5|39.1|0
1646118090000|2022-03-01 07:01:30|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1646118100000|2022-03-01 07:01:40|41.5|39.1|41.43|39.03|41.5|39.1|41.43|39.03|0
1646118110000|2022-03-01 07:01:50|41.35|38.95|41.39|38.99|41.5|39.1|41.35|38.95|0
1646118120000|2022-03-01 07:02:00|41.01|38.61|40.64|38.24|41.01|38.61|40.64|38.24|0
1646118130000|2022-03-01 07:02:10|40.56|38.16|40.64|38.24|40.64|38.24|40.56|38.16|0
1646118140000|2022-03-01 07:02:20|40.67|38.27|40.6|38.2|40.67|38.27|40.6|38.2|0
1646118150000|2022-03-01 07:02:30|40.64|38.24|40.53|38.13|40.64|38.24|40.53|38.13|0
1646118160000|2022-03-01 07:02:40|40.6|38.2|40.6|38.2|40.64|38.24|40.6|38.2|0
1646118170000|2022-03-01 07:02:50|40.75|38.35|40.86|38.46|40.93|38.53|40.75|38.35|0
1646118180000|2022-03-01 07:03:00|41.05|38.65|40.71|38.31|41.05|38.65|40.63|38.23|0
1646118190000|2022-03-01 07:03:10|40.67|38.27|40.6|38.2|40.67|38.27|40.6|38.2|0
1646118200000|2022-03-01 07:03:20|40.52|38.12|40.56|38.16|40.56|38.16|40.52|38.12|0
1646118210000|2022-03-01 07:03:30|40.52|38.12|40.3|37.9|40.52|38.12|40.23|37.83|0
1646118220000|2022-03-01 07:03:40|40.45|38.05|40.52|38.12|40.52|38.12|40.45|38.05|0
1646118230000|2022-03-01 07:03:50|40.45|38.05|40.45|38.05|40.45|38.05|40.38|37.98|0
1646118240000|2022-03-01 07:04:00|40.41|38.01|40.37|37.97|40.45|38.05|40.37|37.97|0
1646118250000|2022-03-01 07:04:10|40.34|37.94|40.37|37.97|40.37|37.97|40.3|37.9|0
1646118260000|2022-03-01 07:04:20|40.34|37.94|40.52|38.12|40.52|38.12|40.34|37.94|0
1646118270000|2022-03-01 07:04:30|40.56|38.16|40.9|38.5|40.9|38.5|40.56|38.16|0
1646118280000|2022-03-01 07:04:40|40.89|38.49|40.97|38.57|40.97|38.57|40.89|38.49|0
1646118290000|2022-03-01 07:04:50|41.04|38.64|41.01|38.61|41.04|38.64|41.01|38.61|0
1646118300000|2022-03-01 07:05:00|40.97|38.57|41.04|38.64|41.12|38.72|40.97|38.57|0
1646118310000|2022-03-01 07:05:10|40.97|38.57|40.89|38.49|41.01|38.61|40.89|38.49|0
1646118320000|2022-03-01 07:05:20|40.97|38.57|41.04|38.64|41.08|38.68|40.97|38.57|0
1646118330000|2022-03-01 07:05:30|41|38.6|41.19|38.79|41.19|38.79|41|38.6|0
1646118340000|2022-03-01 07:05:40|41.31|38.91|41.27|38.87|41.31|38.91|41.27|38.87|0
1646118350000|2022-03-01 07:05:50|41.42|39.02|41.49|39.09|41.49|39.09|41.42|39.02|0
1646118360000|2022-03-01 07:06:00|41.57|39.17|41.65|39.25|41.65|39.25|41.57|39.17|0
1646118370000|2022-03-01 07:06:10|41.61|39.21|44.44|42.04|44.44|42.04|41.61|39.21|0
1646118380000|2022-03-01 07:06:20|44.24|41.84|44.2|41.8|44.24|41.84|44.12|41.72|0
1646118390000|2022-03-01 07:06:30|44|41.6|43.89|41.49|44|41.6|43.81|41.41|0
1646118400000|2022-03-01 07:06:40|43.69|41.29|43.89|41.49|43.89|41.49|43.61|41.21|0
1646118410000|2022-03-01 07:06:50|44.04|41.64|44.12|41.72|44.28|41.88|44.04|41.64|0
1646118420000|2022-03-01 07:07:00|43.97|41.57|44.2|41.8|44.2|41.8|43.57|41.17|0
1646118430000|2022-03-01 07:07:10|43.97|41.57|44|41.6|44.16|41.76|43.97|41.57|0
1646118440000|2022-03-01 07:07:20|43.92|41.52|44.04|41.64|44.12|41.72|43.92|41.52|0
1646118450000|2022-03-01 07:07:30|43.89|41.49|43.92|41.52|44.08|41.68|43.89|41.49|0
1646118460000|2022-03-01 07:07:40|44.28|41.88|44.96|42.56|44.96|42.56|44.28|41.88|0
1646118470000|2022-03-01 07:07:50|44.84|42.44|45.68|43.28|45.68|43.28|44.84|42.44|0
1646118480000|2022-03-01 07:08:00|45.89|43.49|45.76|43.36|45.89|43.49|45.64|43.24|0
1646118490000|2022-03-01 07:08:10|45.72|43.32|45.64|43.24|46.05|43.65|45.64|43.24|0
1646118500000|2022-03-01 07:08:20|45.97|43.57|46.05|43.65|46.05|43.65|45.97|43.57|0
1646118510000|2022-03-01 07:08:30|46.01|43.61|46.46|44.06|46.46|44.06|46.01|43.61|0
1646118520000|2022-03-01 07:08:40|46.42|44.02|46.42|44.02|46.62|44.22|46.42|44.02|0
1646118530000|2022-03-01 07:08:50|46.21|43.81|46.29|43.89|46.29|43.89|46.21|43.81|0
1646118540000|2022-03-01 07:09:00|46.17|43.77|45.93|43.53|46.17|43.77|45.93|43.53|0
1646118550000|2022-03-01 07:09:10|45.97|43.57|45.89|43.49|46.05|43.65|45.89|43.49|0
1646118560000|2022-03-01 07:09:20|45.92|43.52|45.8|43.4|45.97|43.57|45.8|43.4|0
1646118570000|2022-03-01 07:09:30|45.56|43.16|45.56|43.16|45.56|43.16|45.52|43.12|0
1646118580000|2022-03-01 07:09:40|45.52|43.12|45.56|43.16|45.64|43.24|45.52|43.12|0
1646118590000|2022-03-01 07:09:50|45.68|43.28|45.8|43.4|45.8|43.4|45.48|43.08|0
1646118600000|2022-03-01 07:10:00|45.92|43.52|46.13|43.73|46.13|43.73|45.88|43.48|0
1646118610000|2022-03-01 07:10:10|45.84|43.44|46.13|43.73|46.13|43.73|45.84|43.44|0
1646118620000|2022-03-01 07:10:20|46.05|43.65|45.84|43.44|46.05|43.65|45.84|43.44|0
1646118630000|2022-03-01 07:10:30|45.72|43.32|45.64|43.24|45.72|43.32|45.56|43.16|0
1646118640000|2022-03-01 07:10:40|45.76|43.36|45.52|43.12|45.76|43.36|45.52|43.12|0
1646118650000|2022-03-01 07:10:50|45.48|43.08|45.6|43.2|45.6|43.2|45.48|43.08|0
1646118660000|2022-03-01 07:11:00|45.64|43.24|45.44|43.04|45.64|43.24|45.44|43.04|0
1646118670000|2022-03-01 07:11:10|45.4|43|45.4|43|45.43|43.03|45.4|43|0
1646118680000|2022-03-01 07:11:20|45.35|42.95|45.52|43.12|45.52|43.12|45.35|42.95|0
1646118690000|2022-03-01 07:11:30|45.4|43|45.23|42.83|45.48|43.08|45.23|42.83|0
1646118700000|2022-03-01 07:11:40|45.31|42.91|45.15|42.75|45.31|42.91|45.15|42.75|0
1646118710000|2022-03-01 07:11:50|45.07|42.67|44.75|42.35|45.07|42.67|44.75|42.35|0
1646118720000|2022-03-01 07:12:00|44.99|42.59|45.03|42.63|45.03|42.63|44.99|42.59|0
1646118730000|2022-03-01 07:12:10|44.87|42.47|44.87|42.47|44.95|42.55|44.75|42.35|0
1646118740000|2022-03-01 07:12:20|44.91|42.51|44.63|42.23|44.91|42.51|44.63|42.23|0
1646118750000|2022-03-01 07:12:30|44.67|42.27|44.67|42.27|44.67|42.27|44.63|42.23|0
1646118760000|2022-03-01 07:12:40|44.79|42.39|44.59|42.19|44.79|42.39|44.59|42.19|0
1646118770000|2022-03-01 07:12:50|44.63|42.23|44.55|42.15|44.67|42.27|44.55|42.15|0
1646118780000|2022-03-01 07:13:00|44.51|42.11|44.55|42.15|44.55|42.15|44.47|42.07|0
1646118790000|2022-03-01 07:13:10|44.51|42.11|44.19|41.79|44.51|42.11|44.19|41.79|0
1646118800000|2022-03-01 07:13:20|44.23|41.83|44.15|41.75|44.23|41.83|44.15|41.75|0
1646118810000|2022-03-01 07:13:30|44.19|41.79|44.23|41.83|44.31|41.91|44.19|41.79|0
1646118820000|2022-03-01 07:13:40|44.31|41.91|44.47|42.07|44.51|42.11|44.31|41.91|0
1646118830000|2022-03-01 07:13:50|44.43|42.03|44.27|41.87|44.43|42.03|44.23|41.83|0
1646118840000|2022-03-01 07:14:00|44.39|41.99|44.71|42.31|44.71|42.31|44.39|41.99|0
1646118850000|2022-03-01 07:14:10|44.79|42.39|44.71|42.31|44.91|42.51|44.71|42.31|0
1646118860000|2022-03-01 07:14:20|44.51|42.11|44.39|41.99|44.55|42.15|44.39|41.99|0
1646118870000|2022-03-01 07:14:30|44.43|42.03|44.35|41.95|44.43|42.03|44.27|41.87|0
1646118880000|2022-03-01 07:14:40|44.27|41.87|44.23|41.83|44.27|41.87|44.23|41.83|0
1646118890000|2022-03-01 07:14:50|44.19|41.79|44.27|41.87|44.27|41.87|44.19|41.79|0
1646118900000|2022-03-01 07:15:00|44.35|41.95|44.43|42.03|44.43|42.03|44.31|41.91|0
1646118910000|2022-03-01 07:15:10|44.91|42.51|44.83|42.43|44.91|42.51|44.79|42.39|0
1646118920000|2022-03-01 07:15:20|44.71|42.31|44.51|42.11|44.71|42.31|44.51|42.11|0
1646118930000|2022-03-01 07:15:30|44.43|42.03|44.39|41.99|44.47|42.07|44.39|41.99|0
1646118940000|2022-03-01 07:15:40|44.43|42.03|44.51|42.11|44.55|42.15|44.43|42.03|0
1646118950000|2022-03-01 07:15:50|44.47|42.07|44.51|42.11|44.51|42.11|44.47|42.07|0
1646118960000|2022-03-01 07:16:00|44.59|42.19|44.67|42.27|44.67|42.27|44.59|42.19|0
1646118970000|2022-03-01 07:16:10|44.7|42.3|44.83|42.43|44.83|42.43|44.67|42.27|0
1646118980000|2022-03-01 07:16:20|44.7|42.3|44.75|42.35|44.75|42.35|44.7|42.3|0
1646118990000|2022-03-01 07:16:30|44.78|42.38|44.94|42.54|44.94|42.54|44.75|42.35|0
1646119000000|2022-03-01 07:16:40|44.99|42.59|45.02|42.62|45.02|42.62|44.99|42.59|0
1646119010000|2022-03-01 07:16:50|44.98|42.58|45.35|42.95|45.35|42.95|44.98|42.58|0
1646119020000|2022-03-01 07:17:00|45.39|42.99|45.23|42.83|45.39|42.99|45.23|42.83|0
1646119030000|2022-03-01 07:17:10|45.15|42.75|45.1|42.7|45.15|42.75|44.98|42.58|0
1646119040000|2022-03-01 07:17:20|45.18|42.78|45.23|42.83|45.26|42.86|45.18|42.78|0
1646119050000|2022-03-01 07:17:30|45.26|42.86|45.06|42.66|45.26|42.86|45.02|42.62|0
1646119060000|2022-03-01 07:17:40|44.9|42.5|44.98|42.58|44.98|42.58|44.86|42.46|0
1646119070000|2022-03-01 07:17:50|45.02|42.62|44.9|42.5|45.02|42.62|44.9|42.5|0
1646119080000|2022-03-01 07:18:00|44.94|42.54|44.98|42.58|44.98|42.58|44.94|42.54|0
1646119090000|2022-03-01 07:18:10|44.94|42.54|44.74|42.34|44.98|42.58|44.74|42.34|0
1646119100000|2022-03-01 07:18:20|44.78|42.38|44.62|42.22|44.78|42.38|44.62|42.22|0
1646119110000|2022-03-01 07:18:30|44.66|42.26|44.7|42.3|44.7|42.3|44.58|42.18|0
1646119120000|2022-03-01 07:18:40|44.66|42.26|44.7|42.3|44.7|42.3|44.66|42.26|0
1646119140000|2022-03-01 07:19:00|44.54|42.14|44.66|42.26|44.74|42.34|44.54|42.14|0
1646119150000|2022-03-01 07:19:10|44.7|42.3|44.82|42.42|44.82|42.42|44.7|42.3|0
1646119160000|2022-03-01 07:19:20|44.78|42.38|44.82|42.42|44.86|42.46|44.78|42.38|0
1646119170000|2022-03-01 07:19:30|44.86|42.46|44.7|42.3|44.86|42.46|44.7|42.3|0
1646119180000|2022-03-01 07:19:40|44.74|42.34|44.78|42.38|44.86|42.46|44.74|42.34|0
1646119190000|2022-03-01 07:19:50|44.7|42.3|44.74|42.34|44.74|42.34|44.7|42.3|0
1646119200000|2022-03-01 07:20:00|44.7|42.3|44.78|42.38|44.78|42.38|44.7|42.3|0
1646119210000|2022-03-01 07:20:10|44.82|42.42|44.78|42.38|45.02|42.62|44.78|42.38|0
1646119220000|2022-03-01 07:20:20|44.98|42.58|45.02|42.62|45.02|42.62|44.98|42.58|0
1646119230000|2022-03-01 07:20:30|44.86|42.46|44.98|42.58|44.98|42.58|44.86|42.46|0
1646119240000|2022-03-01 07:20:40|44.94|42.54|44.98|42.58|45.1|42.7|44.9|42.5|0
1646119250000|2022-03-01 07:20:50|44.94|42.54|47.47|45.07|47.95|45.55|44.94|42.54|0
1646119260000|2022-03-01 07:21:00|46.73|44.33|45.7|43.3|46.94|44.54|45.7|43.3|0
1646119270000|2022-03-01 07:21:10|45.83|43.43|45.94|43.54|45.99|43.59|45.83|43.43|0
1646119280000|2022-03-01 07:21:20|44.98|42.58|44.72|42.32|45.06|42.66|44.72|42.32|0
1646119290000|2022-03-01 07:21:30|45.04|42.64|44.91|42.51|45.04|42.64|44.88|42.48|0
1646119300000|2022-03-01 07:21:40|44.88|42.48|44.56|42.16|44.91|42.51|44.56|42.16|0
1646119310000|2022-03-01 07:21:50|44.59|42.19|44.8|42.4|44.8|42.4|44.59|42.19|0
1646119320000|2022-03-01 07:22:00|44.71|42.31|44.63|42.23|44.75|42.35|44.63|42.23|0
1646119330000|2022-03-01 07:22:10|44.59|42.19|44.47|42.07|44.63|42.23|44.47|42.07|0
1646119340000|2022-03-01 07:22:20|44.43|42.03|44.55|42.15|44.55|42.15|44.43|42.03|0
1646119350000|2022-03-01 07:22:30|44.47|42.07|44.51|42.11|44.55|42.15|44.47|42.07|0
1646119360000|2022-03-01 07:22:40|44.47|42.07|44.39|41.99|44.47|42.07|44.39|41.99|0
1646119370000|2022-03-01 07:22:50|44.35|41.95|44.43|42.03|44.43|42.03|44.35|41.95|0
1646119380000|2022-03-01 07:23:00|44.35|41.95|44.43|42.03|44.43|42.03|44.35|41.95|0
1646119390000|2022-03-01 07:23:10|44.35|41.95|44.43|42.03|44.43|42.03|44.35|41.95|0
1646119400000|2022-03-01 07:23:20|44.39|41.99|44.51|42.11|44.51|42.11|44.39|41.99|0
1646119410000|2022-03-01 07:23:30|44.43|42.03|44.43|42.03|44.43|42.03|44.43|42.03|0
1646119420000|2022-03-01 07:23:40|44.35|41.95|44.59|42.19|44.59|42.19|44.35|41.95|0
1646119430000|2022-03-01 07:23:50|44.55|42.15|44.35|41.95|44.55|42.15|44.35|41.95|0
1646119440000|2022-03-01 07:24:00|44.31|41.91|44.31|41.91|44.31|41.91|44.31|41.91|0
1646119450000|2022-03-01 07:24:10|44.35|41.95|44.31|41.91|44.35|41.95|44.31|41.91|0
1646119460000|2022-03-01 07:24:20|44.27|41.87|44.15|41.75|44.27|41.87|44.15|41.75|0
1646119470000|2022-03-01 07:24:30|44.07|41.67|44.11|41.71|44.11|41.71|44.07|41.67|0
1646119480000|2022-03-01 07:24:40|44.07|41.67|44.07|41.67|44.07|41.67|44.07|41.67|0
1646119490000|2022-03-01 07:24:50|44.27|41.87|44.43|42.03|44.43|42.03|44.27|41.87|0
1646119500000|2022-03-01 07:25:00|44.39|41.99|44.19|41.79|44.39|41.99|44.19|41.79|0
1646119510000|2022-03-01 07:25:10|44.31|41.91|44.27|41.87|44.35|41.95|44.27|41.87|0
1646119520000|2022-03-01 07:25:20|44.19|41.79|44.15|41.75|44.23|41.83|44.15|41.75|0
1646119530000|2022-03-01 07:25:30|44.19|41.79|44.31|41.91|44.35|41.95|44.15|41.75|0
1646119540000|2022-03-01 07:25:40|44.35|41.95|44.43|42.03|44.43|42.03|44.35|41.95|0
1646119560000|2022-03-01 07:26:00|44.47|42.07|44.15|41.75|44.47|42.07|44.15|41.75|0
1646119570000|2022-03-01 07:26:10|44.19|41.79|44.47|42.07|44.47|42.07|44.19|41.79|0
1646119580000|2022-03-01 07:26:20|44.43|42.03|44.59|42.19|44.59|42.19|44.43|42.03|0
1646119590000|2022-03-01 07:26:30|44.67|42.27|44.71|42.31|44.71|42.31|44.67|42.27|0
1646119600000|2022-03-01 07:26:40|44.59|42.19|44.63|42.23|44.71|42.31|44.59|42.19|0
1646119610000|2022-03-01 07:26:50|44.55|42.15|44.47|42.07|44.55|42.15|44.47|42.07|0
1646119620000|2022-03-01 07:27:00|44.43|42.03|44.39|41.99|44.43|42.03|44.39|41.99|0
1646119630000|2022-03-01 07:27:10|44.31|41.91|44.47|42.07|44.47|42.07|44.31|41.91|0
1646119640000|2022-03-01 07:27:20|44.43|42.03|44.39|41.99|44.43|42.03|44.39|41.99|0
1646119650000|2022-03-01 07:27:30|44.47|42.07|44.42|42.02|44.5|42.1|44.42|42.02|0
1646119660000|2022-03-01 07:27:40|44.47|42.07|44.39|41.99|44.47|42.07|44.31|41.91|0
1646119670000|2022-03-01 07:27:50|44.42|42.02|44.71|42.31|44.71|42.31|44.42|42.02|0
1646119680000|2022-03-01 07:28:00|44.82|42.42|44.63|42.23|44.87|42.47|44.63|42.23|0
1646119690000|2022-03-01 07:28:10|44.5|42.1|44.47|42.07|44.5|42.1|44.47|42.07|0
1646119700000|2022-03-01 07:28:20|44.34|41.94|44.31|41.91|44.34|41.94|44.31|41.91|0
1646119710000|2022-03-01 07:28:30|44.23|41.83|43.99|41.59|44.23|41.83|43.99|41.59|0
1646119720000|2022-03-01 07:28:40|44.07|41.67|43.95|41.55|44.07|41.67|43.95|41.55|0
1646119730000|2022-03-01 07:28:50|43.99|41.59|43.83|41.43|43.99|41.59|43.83|41.43|0
1646119740000|2022-03-01 07:29:00|43.91|41.51|43.91|41.51|43.91|41.51|43.91|41.51|0
1646119750000|2022-03-01 07:29:10|43.95|41.55|43.83|41.43|43.95|41.55|43.79|41.39|0
1646119760000|2022-03-01 07:29:20|43.95|41.55|44.14|41.74|44.15|41.75|43.95|41.55|0
1646119770000|2022-03-01 07:29:30|43.99|41.59|44.1|41.7|44.1|41.7|43.99|41.59|0
1646119780000|2022-03-01 07:29:40|43.91|41.51|43.43|41.03|43.91|41.51|43.43|41.03|0
1646119790000|2022-03-01 07:29:50|43.28|40.88|43.43|41.03|43.43|41.03|43.28|40.88|0
1646119800000|2022-03-01 07:30:00|43.39|40.99|43.2|40.8|43.39|40.99|43.2|40.8|0
1646119810000|2022-03-01 07:30:10|42.96|40.56|42.89|40.49|42.96|40.56|42.81|40.41|0
1646119820000|2022-03-01 07:30:20|43.16|40.76|43.39|40.99|43.51|41.11|43.16|40.76|0
1646119830000|2022-03-01 07:30:30|43.31|40.91|43.28|40.88|43.35|40.95|43.28|40.88|0
1646119840000|2022-03-01 07:30:40|43.31|40.91|43.28|40.88|43.31|40.91|43.28|40.88|0
1646119850000|2022-03-01 07:30:50|43.39|40.99|43.35|40.95|43.39|40.99|43.35|40.95|0
1646119860000|2022-03-01 07:31:00|43.28|40.88|43.35|40.95|43.35|40.95|43.28|40.88|0
1646119870000|2022-03-01 07:31:10|43.12|40.72|43.08|40.68|43.12|40.72|43.08|40.68|0
1646119880000|2022-03-01 07:31:20|43.12|40.72|43.04|40.64|43.12|40.72|43|40.6|0
1646119890000|2022-03-01 07:31:30|43.16|40.76|43.08|40.68|43.16|40.76|43.08|40.68|0
1646119900000|2022-03-01 07:31:40|43.04|40.64|43|40.6|43.04|40.64|43|40.6|0
1646119910000|2022-03-01 07:31:50|42.88|40.48|42.81|40.41|42.88|40.48|42.81|40.41|0
1646119920000|2022-03-01 07:32:00|42.69|40.29|42.73|40.33|42.81|40.41|42.69|40.29|0
1646119930000|2022-03-01 07:32:10|42.65|40.25|42.73|40.33|42.81|40.41|42.65|40.25|0
1646119940000|2022-03-01 07:32:20|42.88|40.48|42.73|40.33|42.88|40.48|42.73|40.33|0
1646119950000|2022-03-01 07:32:30|42.61|40.21|42.5|40.1|42.65|40.25|42.5|40.1|0
1646119960000|2022-03-01 07:32:40|42.53|40.13|42.15|39.75|42.53|40.13|42.15|39.75|0
1646119970000|2022-03-01 07:32:50|42.19|39.79|42.34|39.94|42.5|40.1|42.19|39.79|0
1646119980000|2022-03-01 07:33:00|42.42|40.02|42.34|39.94|42.42|40.02|42.34|39.94|0
1646119990000|2022-03-01 07:33:10|42.42|40.02|42.42|40.02|42.42|40.02|42.34|39.94|0
1646120000000|2022-03-01 07:33:20|42.57|40.17|42.53|40.13|42.57|40.17|42.45|40.05|0
1646120010000|2022-03-01 07:33:30|42.45|40.05|42.49|40.09|42.57|40.17|42.45|40.05|0
1646120020000|2022-03-01 07:33:40|42.61|40.21|42.57|40.17|42.61|40.21|42.42|40.02|0
1646120030000|2022-03-01 07:33:50|42.45|40.05|42.57|40.17|42.57|40.17|42.45|40.05|0
1646120040000|2022-03-01 07:34:00|42.61|40.21|42.61|40.21|42.61|40.21|42.57|40.17|0
1646120050000|2022-03-01 07:34:10|42.57|40.17|42.53|40.13|42.57|40.17|42.53|40.13|0
1646120060000|2022-03-01 07:34:20|42.57|40.17|42.49|40.09|42.57|40.17|42.49|40.09|0
1646120070000|2022-03-01 07:34:30|42.57|40.17|42.8|40.4|42.88|40.48|42.57|40.17|0
1646120080000|2022-03-01 07:34:40|42.76|40.36|42.76|40.36|42.84|40.44|42.76|40.36|0
1646120090000|2022-03-01 07:34:50|42.8|40.4|42.84|40.44|42.84|40.44|42.72|40.32|0
1646120100000|2022-03-01 07:35:00|42.92|40.52|42.88|40.48|42.92|40.52|42.88|40.48|0
1646120110000|2022-03-01 07:35:10|42.84|40.44|42.76|40.36|42.88|40.48|42.65|40.25|0
1646120120000|2022-03-01 07:35:20|42.65|40.25|42.65|40.25|42.65|40.25|42.65|40.25|0
1646120130000|2022-03-01 07:35:30|42.68|40.28|42.57|40.17|42.68|40.28|42.57|40.17|0
1646120140000|2022-03-01 07:35:40|42.53|40.13|42.57|40.17|42.65|40.25|42.53|40.13|0
1646120150000|2022-03-01 07:35:50|42.76|40.36|42.68|40.28|42.76|40.36|42.68|40.28|0
1646120160000|2022-03-01 07:36:00|42.65|40.25|42.68|40.28|42.68|40.28|42.6|40.2|0
1646120170000|2022-03-01 07:36:10|42.41|40.01|42.88|40.48|42.88|40.48|42.41|40.01|0
1646120180000|2022-03-01 07:36:20|42.96|40.56|42.96|40.56|42.96|40.56|42.88|40.48|0
1646120190000|2022-03-01 07:36:30|42.8|40.4|42.6|40.2|42.8|40.4|42.57|40.17|0
1646120200000|2022-03-01 07:36:40|42.72|40.32|42.64|40.24|42.72|40.32|42.64|40.24|0
1646120210000|2022-03-01 07:36:50|42.57|40.17|42.53|40.13|42.57|40.17|42.53|40.13|0
1646120220000|2022-03-01 07:37:00|42.41|40.01|42.33|39.93|42.45|40.05|42.33|39.93|0
1646120230000|2022-03-01 07:37:10|42.41|40.01|42.14|39.74|42.41|40.01|42.14|39.74|0
1646120240000|2022-03-01 07:37:20|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1646120250000|2022-03-01 07:37:30|42.22|39.82|42.53|40.13|42.53|40.13|42.22|39.82|0
1646120260000|2022-03-01 07:37:40|42.37|39.97|42.33|39.93|42.37|39.97|42.26|39.86|0
1646120270000|2022-03-01 07:37:50|42.76|40.36|42.56|40.16|42.76|40.36|42.56|40.16|0
1646120280000|2022-03-01 07:38:00|42.76|40.36|42.87|40.47|42.87|40.47|42.72|40.32|0
1646120290000|2022-03-01 07:38:10|42.95|40.55|42.95|40.55|42.95|40.55|42.8|40.4|0
1646120300000|2022-03-01 07:38:20|42.91|40.51|42.72|40.32|42.91|40.51|42.72|40.32|0
1646120310000|2022-03-01 07:38:30|42.8|40.4|42.68|40.28|42.87|40.47|42.68|40.28|0
1646120320000|2022-03-01 07:38:40|42.6|40.2|42.6|40.2|42.6|40.2|42.52|40.12|0
1646120330000|2022-03-01 07:38:50|42.72|40.32|42.6|40.2|42.76|40.36|42.6|40.2|0
1646120340000|2022-03-01 07:39:00|42.56|40.16|42.6|40.2|42.6|40.2|42.52|40.12|0
1646120350000|2022-03-01 07:39:10|42.56|40.16|42.52|40.12|42.64|40.24|42.49|40.09|0
1646120360000|2022-03-01 07:39:20|42.64|40.24|42.83|40.43|42.83|40.43|42.64|40.24|0
1646120370000|2022-03-01 07:39:30|42.87|40.47|43.03|40.63|43.03|40.63|42.83|40.43|0
1646120380000|2022-03-01 07:39:40|42.95|40.55|42.95|40.55|42.95|40.55|42.91|40.51|0
1646120390000|2022-03-01 07:39:50|42.99|40.59|43.06|40.66|43.07|40.67|42.95|40.55|0
1646120400000|2022-03-01 07:40:00|42.99|40.59|42.91|40.51|42.99|40.59|42.91|40.51|0
1646120410000|2022-03-01 07:40:10|42.95|40.55|43.3|40.9|43.3|40.9|42.95|40.55|0
1646120420000|2022-03-01 07:40:20|43.34|40.94|43.26|40.86|43.34|40.94|43.26|40.86|0
1646120430000|2022-03-01 07:40:30|43.3|40.9|43.5|41.1|43.5|41.1|43.3|40.9|0
1646120440000|2022-03-01 07:40:40|43.3|40.9|43.3|40.9|43.38|40.98|43.3|40.9|0
1646120450000|2022-03-01 07:40:50|43.18|40.78|43.34|40.94|43.34|40.94|43.18|40.78|0
1646120460000|2022-03-01 07:41:00|43.42|41.02|43.42|41.02|43.42|41.02|43.38|40.98|0
1646120470000|2022-03-01 07:41:10|43.5|41.1|43.53|41.13|43.53|41.13|43.5|41.1|0
1646120480000|2022-03-01 07:41:20|43.42|41.02|43.34|40.94|43.42|41.02|43.34|40.94|0
1646120490000|2022-03-01 07:41:30|43.38|40.98|43.18|40.78|43.38|40.98|43.18|40.78|0
1646120500000|2022-03-01 07:41:40|43.22|40.82|43.06|40.66|43.22|40.82|43.06|40.66|0
1646120510000|2022-03-01 07:41:50|43.14|40.74|43.06|40.66|43.14|40.74|43.06|40.66|0
1646120520000|2022-03-01 07:42:00|43.14|40.74|43.1|40.7|43.14|40.74|43.1|40.7|0
1646120530000|2022-03-01 07:42:10|43.02|40.62|43.3|40.9|43.3|40.9|43.02|40.62|0
1646120540000|2022-03-01 07:42:20|43.18|40.78|43.34|40.94|43.34|40.94|43.18|40.78|0
1646120550000|2022-03-01 07:42:30|43.26|40.86|43.34|40.94|43.34|40.94|43.26|40.86|0
1646120560000|2022-03-01 07:42:40|43.26|40.86|43.14|40.74|43.26|40.86|43.02|40.62|0
1646120570000|2022-03-01 07:42:50|43.18|40.78|43.26|40.86|43.34|40.94|43.18|40.78|0
1646120580000|2022-03-01 07:43:00|43.18|40.78|43.18|40.78|43.29|40.89|43.18|40.78|0
1646120590000|2022-03-01 07:43:10|43.22|40.82|43.26|40.86|43.29|40.89|43.1|40.7|0
1646120600000|2022-03-01 07:43:20|43.29|40.89|43.26|40.86|43.29|40.89|43.26|40.86|0
1646120610000|2022-03-01 07:43:30|43.22|40.82|43.18|40.78|43.22|40.82|43.14|40.74|0
1646120620000|2022-03-01 07:43:40|43.06|40.66|43.06|40.66|43.26|40.86|43.06|40.66|0
1646120630000|2022-03-01 07:43:50|43.14|40.74|43.14|40.74|43.14|40.74|43.14|40.74|0
1646120640000|2022-03-01 07:44:00|43.18|40.78|43.14|40.74|43.18|40.78|43.14|40.74|0
1646120650000|2022-03-01 07:44:10|43.37|40.97|43.26|40.86|43.37|40.97|43.26|40.86|0
1646120660000|2022-03-01 07:44:20|43.29|40.89|43.33|40.93|43.45|41.05|43.29|40.89|0
1646120670000|2022-03-01 07:44:30|42.98|40.58|43.02|40.62|43.02|40.62|42.98|40.58|0
1646120680000|2022-03-01 07:44:40|43.1|40.7|43.21|40.81|43.21|40.81|43.1|40.7|0
1646120690000|2022-03-01 07:44:50|43.14|40.74|43.14|40.74|43.14|40.74|43.1|40.7|0
1646120700000|2022-03-01 07:45:00|43.18|40.78|42.98|40.58|43.18|40.78|42.94|40.54|0
1646120710000|2022-03-01 07:45:10|42.79|40.39|42.51|40.11|42.79|40.39|42.51|40.11|0
1646120720000|2022-03-01 07:45:20|42.44|40.04|42.48|40.08|42.48|40.08|42.44|40.04|0
1646120730000|2022-03-01 07:45:30|42.44|40.04|42.98|40.58|42.98|40.58|42.4|40|0
1646120740000|2022-03-01 07:45:40|42.94|40.54|42.94|40.54|42.94|40.54|42.94|40.54|0
1646120750000|2022-03-01 07:45:50|42.79|40.39|42.94|40.54|43.02|40.62|42.79|40.39|0
1646120760000|2022-03-01 07:46:00|42.9|40.5|43.02|40.62|43.06|40.66|42.86|40.46|0
1646120770000|2022-03-01 07:46:10|42.98|40.58|42.94|40.54|42.98|40.58|42.94|40.54|0
1646120780000|2022-03-01 07:46:20|43.06|40.66|42.94|40.54|43.1|40.7|42.9|40.5|0
1646120790000|2022-03-01 07:46:30|42.86|40.46|42.86|40.46|42.86|40.46|42.82|40.42|0
1646120800000|2022-03-01 07:46:40|42.82|40.42|42.78|40.38|42.86|40.46|42.78|40.38|0
1646120810000|2022-03-01 07:46:50|42.74|40.34|42.67|40.27|42.74|40.34|42.67|40.27|0
1646120820000|2022-03-01 07:47:00|42.74|40.34|42.59|40.19|42.78|40.38|42.59|40.19|0
1646120830000|2022-03-01 07:47:10|42.55|40.15|42.32|39.92|42.55|40.15|42.32|39.92|0
1646120840000|2022-03-01 07:47:20|42.47|40.07|42.4|40|42.47|40.07|42.4|40|0
1646120850000|2022-03-01 07:47:30|42.32|39.92|42.32|39.92|42.4|40|42.32|39.92|0
1646120860000|2022-03-01 07:47:40|42.28|39.88|42.4|40|42.4|40|42.28|39.88|0
1646120870000|2022-03-01 07:47:50|42.32|39.92|42.47|40.07|42.47|40.07|42.32|39.92|0
1646120880000|2022-03-01 07:48:00|42.43|40.03|42.43|40.03|42.51|40.11|42.43|40.03|0
1646120890000|2022-03-01 07:48:10|42.55|40.15|42.7|40.3|42.7|40.3|42.47|40.07|0
1646120900000|2022-03-01 07:48:20|42.74|40.34|42.63|40.23|42.74|40.34|42.63|40.23|0
1646120910000|2022-03-01 07:48:30|42.55|40.15|42.55|40.15|42.55|40.15|42.47|40.07|0
1646120920000|2022-03-01 07:48:40|42.51|40.11|42.55|40.15|42.55|40.15|42.39|39.99|0
1646120930000|2022-03-01 07:48:50|42.51|40.11|42.47|40.07|42.51|40.11|42.47|40.07|0
1646120940000|2022-03-01 07:49:00|42.63|40.23|42.51|40.11|42.63|40.23|42.51|40.11|0
1646120950000|2022-03-01 07:49:10|42.55|40.15|42.7|40.3|42.7|40.3|42.55|40.15|0
1646120960000|2022-03-01 07:49:20|42.63|40.23|42.35|39.95|42.63|40.23|42.35|39.95|0
1646120970000|2022-03-01 07:49:30|42.32|39.92|42.39|39.99|42.43|40.03|42.32|39.92|0
1646120980000|2022-03-01 07:49:40|42.35|39.95|42.32|39.92|42.35|39.95|42.32|39.92|0
1646120990000|2022-03-01 07:49:50|42.28|39.88|42.35|39.95|42.35|39.95|42.28|39.88|0
1646121000000|2022-03-01 07:50:00|42.55|40.15|42.51|40.11|42.55|40.15|42.39|39.99|0
1646121010000|2022-03-01 07:50:10|42.47|40.07|42.51|40.11|42.62|40.22|42.47|40.07|0
1646121020000|2022-03-01 07:50:20|42.62|40.22|42.66|40.26|42.82|40.42|42.62|40.22|0
1646121030000|2022-03-01 07:50:30|42.7|40.3|42.7|40.3|42.7|40.3|42.66|40.26|0
1646121040000|2022-03-01 07:50:40|42.86|40.46|42.74|40.34|42.86|40.46|42.74|40.34|0
1646121050000|2022-03-01 07:50:50|42.78|40.38|42.81|40.41|42.86|40.46|42.78|40.38|0
1646121060000|2022-03-01 07:51:00|42.78|40.38|42.89|40.49|42.89|40.49|42.78|40.38|0
1646121070000|2022-03-01 07:51:10|42.81|40.41|42.74|40.34|42.81|40.41|42.74|40.34|0
1646121080000|2022-03-01 07:51:20|42.7|40.3|42.7|40.3|42.74|40.34|42.7|40.3|0
1646121090000|2022-03-01 07:51:30|42.89|40.49|43.05|40.65|43.05|40.65|42.89|40.49|0
1646121100000|2022-03-01 07:51:40|43.13|40.73|43.13|40.73|43.13|40.73|43.13|40.73|0
1646121110000|2022-03-01 07:51:50|43.17|40.77|43.01|40.61|43.17|40.77|43.01|40.61|0
1646121120000|2022-03-01 07:52:00|43.05|40.65|43.17|40.77|43.17|40.77|43.05|40.65|0
1646121130000|2022-03-01 07:52:10|43.24|40.84|43.2|40.8|43.24|40.84|43.17|40.77|0
1646121140000|2022-03-01 07:52:20|43.09|40.69|42.93|40.53|43.09|40.69|42.93|40.53|0
1646121150000|2022-03-01 07:52:30|43.09|40.69|43.05|40.65|43.12|40.72|43.05|40.65|0
1646121160000|2022-03-01 07:52:40|42.81|40.41|42.54|40.14|42.97|40.57|42.54|40.14|0
1646121170000|2022-03-01 07:52:50|42.47|40.07|42.39|39.99|42.47|40.07|42.39|39.99|0
1646121180000|2022-03-01 07:53:00|42.23|39.83|42.27|39.87|42.31|39.91|42.23|39.83|0
1646121190000|2022-03-01 07:53:10|42.23|39.83|42.23|39.83|42.23|39.83|42.19|39.79|0
1646121210000|2022-03-01 07:53:30|42.27|39.87|42.31|39.91|42.31|39.91|42.27|39.87|0
1646121220000|2022-03-01 07:53:40|42.39|39.99|42.46|40.06|42.46|40.06|42.39|39.99|0
1646121230000|2022-03-01 07:53:50|42.31|39.91|42.23|39.83|42.31|39.91|42.23|39.83|0
1646121240000|2022-03-01 07:54:00|42.16|39.76|41.93|39.53|42.16|39.76|41.93|39.53|0
1646121250000|2022-03-01 07:54:10|42|39.6|42.04|39.64|42.04|39.64|41.96|39.56|0
1646121260000|2022-03-01 07:54:20|42|39.6|41.85|39.45|42|39.6|41.85|39.45|0
1646121270000|2022-03-01 07:54:30|41.88|39.48|42.04|39.64|42.04|39.64|41.88|39.48|0
1646121280000|2022-03-01 07:54:40|42.08|39.68|41.77|39.37|42.08|39.68|41.77|39.37|0
1646121290000|2022-03-01 07:54:50|41.73|39.33|41.7|39.3|41.73|39.33|41.7|39.3|0
1646121300000|2022-03-01 07:55:00|41.77|39.37|41.73|39.33|41.92|39.52|41.73|39.33|0
1646121310000|2022-03-01 07:55:10|41.62|39.22|41.43|39.03|41.62|39.22|41.43|39.03|0
1646121320000|2022-03-01 07:55:20|41.54|39.14|41.5|39.1|41.54|39.14|41.39|38.99|0
1646121330000|2022-03-01 07:55:30|41.54|39.14|41.58|39.18|41.62|39.22|41.47|39.07|0
1646121340000|2022-03-01 07:55:40|41.62|39.22|41.58|39.18|41.62|39.22|41.58|39.18|0
1646121350000|2022-03-01 07:55:50|41.62|39.22|41.62|39.22|41.62|39.22|41.54|39.14|0
1646121360000|2022-03-01 07:56:00|41.73|39.33|41.85|39.45|41.85|39.45|41.69|39.29|0
1646121370000|2022-03-01 07:56:10|42|39.6|42.04|39.64|42.04|39.64|41.92|39.52|0
1646121380000|2022-03-01 07:56:20|42|39.6|41.92|39.52|42.04|39.64|41.92|39.52|0
1646121390000|2022-03-01 07:56:30|41.96|39.56|42|39.6|42|39.6|41.92|39.52|0
1646121400000|2022-03-01 07:56:40|41.92|39.52|41.77|39.37|41.92|39.52|41.77|39.37|0
1646121410000|2022-03-01 07:56:50|41.69|39.29|41.69|39.29|41.69|39.29|41.62|39.22|0
1646121420000|2022-03-01 07:57:00|41.77|39.37|41.8|39.4|41.8|39.4|41.77|39.37|0
1646121430000|2022-03-01 07:57:10|41.84|39.44|41.77|39.37|41.84|39.44|41.69|39.29|0
1646121440000|2022-03-01 07:57:20|41.8|39.4|41.62|39.22|41.8|39.4|41.62|39.22|0
1646121450000|2022-03-01 07:57:30|41.65|39.25|41.54|39.14|41.69|39.29|41.54|39.14|0
1646121460000|2022-03-01 07:57:40|41.46|39.06|41.61|39.21|41.61|39.21|41.46|39.06|0
1646121470000|2022-03-01 07:57:50|41.54|39.14|41.31|38.91|41.54|39.14|41.31|38.91|0
1646121480000|2022-03-01 07:58:00|41.39|38.99|41.27|38.87|41.42|39.02|41.27|38.87|0
1646121490000|2022-03-01 07:58:10|41.2|38.8|41.16|38.76|41.27|38.87|41.16|38.76|0
1646121500000|2022-03-01 07:58:20|41.08|38.68|41.12|38.72|41.16|38.76|41.08|38.68|0
1646121510000|2022-03-01 07:58:30|41.27|38.87|41.39|38.99|41.46|39.06|41.27|38.87|0
1646121520000|2022-03-01 07:58:40|41.46|39.06|41.69|39.29|41.69|39.29|41.46|39.06|0
1646121530000|2022-03-01 07:58:50|41.65|39.25|41.61|39.21|41.65|39.25|41.61|39.21|0
1646121540000|2022-03-01 07:59:00|41.77|39.37|41.57|39.17|41.77|39.37|41.57|39.17|0
1646121550000|2022-03-01 07:59:10|41.61|39.21|41.76|39.36|41.76|39.36|41.61|39.21|0
1646121560000|2022-03-01 07:59:20|41.69|39.29|41.84|39.44|41.84|39.44|41.69|39.29|0
1646121570000|2022-03-01 07:59:30|41.88|39.48|42.38|39.98|42.38|39.98|41.88|39.48|0
1646121580000|2022-03-01 07:59:40|42.34|39.94|42.15|39.75|42.34|39.94|42.15|39.75|0
1646121590000|2022-03-01 07:59:50|42.22|39.82|42.38|39.98|42.41|40.01|42.22|39.82|0
1646121600000|2022-03-01 08:00:00|42.45|40.05|42.69|40.29|42.92|40.52|42.45|40.05|0
1646121610000|2022-03-01 08:00:10|42.53|40.13|41.61|39.21|42.53|40.13|41.61|39.21|0
1646121620000|2022-03-01 08:00:20|41.57|39.17|41.23|38.83|41.57|39.17|41.16|38.76|0
1646121630000|2022-03-01 08:00:30|41.84|39.44|41.88|39.48|42.07|39.67|41.84|39.44|0
1646121640000|2022-03-01 08:00:40|41.76|39.36|41.99|39.59|42.07|39.67|41.76|39.36|0
1646121650000|2022-03-01 08:00:50|41.92|39.52|41.84|39.44|41.92|39.52|41.76|39.36|0
1646121660000|2022-03-01 08:01:00|41.91|39.51|42.22|39.82|42.22|39.82|41.91|39.51|0
1646121670000|2022-03-01 08:01:10|42.3|39.9|42.49|40.09|42.49|40.09|42.3|39.9|0
1646121680000|2022-03-01 08:01:20|42.22|39.82|41.99|39.59|42.22|39.82|41.99|39.59|0
1646121690000|2022-03-01 08:01:30|42.14|39.74|42.1|39.7|42.3|39.9|42.1|39.7|0
1646121700000|2022-03-01 08:01:40|41.91|39.51|42.22|39.82|42.22|39.82|41.91|39.51|0
1646121710000|2022-03-01 08:01:50|42.33|39.93|42.41|40.01|42.49|40.09|42.33|39.93|0
1646121720000|2022-03-01 08:02:00|42.22|39.82|42.37|39.97|42.37|39.97|42.14|39.74|0
1646121730000|2022-03-01 08:02:10|42.61|40.21|42.33|39.93|42.61|40.21|42.33|39.93|0
1646121740000|2022-03-01 08:02:20|42.07|39.67|42.18|39.78|42.18|39.78|41.99|39.59|0
1646121750000|2022-03-01 08:02:30|42.61|40.21|42.45|40.05|42.76|40.36|42.45|40.05|0
1646121760000|2022-03-01 08:02:40|42.6|40.2|42.76|40.36|42.76|40.36|42.6|40.2|0
1646121770000|2022-03-01 08:02:50|42.6|40.2|42.76|40.36|42.76|40.36|42.6|40.2|0
1646121780000|2022-03-01 08:03:00|42.6|40.2|42.76|40.36|42.76|40.36|42.6|40.2|0
1646121790000|2022-03-01 08:03:10|42.68|40.28|42.99|40.59|42.99|40.59|42.68|40.28|0
1646121800000|2022-03-01 08:03:20|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1646121810000|2022-03-01 08:03:30|42.53|40.13|42.64|40.24|42.64|40.24|42.37|39.97|0
1646121820000|2022-03-01 08:03:40|42.84|40.44|42.91|40.51|42.99|40.59|42.84|40.44|0
1646121830000|2022-03-01 08:03:50|42.84|40.44|42.64|40.24|42.84|40.44|42.64|40.24|0
1646121840000|2022-03-01 08:04:00|42.45|40.05|42.6|40.2|42.6|40.2|42.45|40.05|0
1646121850000|2022-03-01 08:04:10|42.68|40.28|43.15|40.75|43.15|40.75|42.68|40.28|0
1646121860000|2022-03-01 08:04:20|43.07|40.67|42.91|40.51|43.07|40.67|42.91|40.51|0
1646121870000|2022-03-01 08:04:30|42.99|40.59|43.15|40.75|43.15|40.75|42.99|40.59|0
1646121880000|2022-03-01 08:04:40|43.03|40.63|42.91|40.51|43.03|40.63|42.91|40.51|0
1646121890000|2022-03-01 08:04:50|43.15|40.75|43.54|41.14|43.54|41.14|43.15|40.75|0
1646121900000|2022-03-01 08:05:00|43.62|41.22|43.49|41.57|43.62|41.57|43.49|41.18|0
1646121910000|2022-03-01 08:05:10|43.53|41.61|43.69|41.77|43.77|41.85|43.53|41.61|0
1646121920000|2022-03-01 08:05:20|43.53|41.61|43.77|41.85|43.77|41.85|43.45|41.53|0
1646121930000|2022-03-01 08:05:30|43.85|41.93|43.61|41.69|43.85|41.93|43.53|41.61|0
1646121940000|2022-03-01 08:05:40|43.57|41.65|43.61|41.69|43.61|41.69|43.57|41.65|0
1646121950000|2022-03-01 08:05:50|43.65|41.73|43.61|41.69|43.65|41.73|43.61|41.69|0
1646121960000|2022-03-01 08:06:00|43.53|41.61|44.09|42.17|44.09|42.17|43.53|41.61|0
1646121970000|2022-03-01 08:06:10|44.33|42.41|44.33|42.41|44.41|42.49|44.33|42.41|0
1646121980000|2022-03-01 08:06:20|44.41|42.49|44.81|42.89|44.81|42.89|44.41|42.49|0
1646121990000|2022-03-01 08:06:30|44.73|42.81|44.97|43.05|45.05|43.13|44.73|42.81|0
1646122000000|2022-03-01 08:06:40|45.01|43.09|44.57|42.65|45.01|43.09|44.57|42.65|0
1646122010000|2022-03-01 08:06:50|44.73|42.81|44.73|42.81|44.73|42.81|44.65|42.73|0
1646122020000|2022-03-01 08:07:00|44.93|43.01|44.93|43.01|44.93|43.01|44.93|43.01|0
1646122030000|2022-03-01 08:07:10|44.97|43.05|44.49|42.57|44.97|43.05|44.49|42.57|0
1646122040000|2022-03-01 08:07:20|44.93|43.01|45.01|43.09|45.05|43.13|44.93|43.01|0
1646122050000|2022-03-01 08:07:30|45.09|43.17|45.09|43.17|45.09|43.17|44.89|42.97|0
1646122060000|2022-03-01 08:07:40|45.13|43.21|45.29|43.37|45.29|43.37|45.13|43.21|0
1646122070000|2022-03-01 08:07:50|45.21|43.29|44.89|42.97|45.21|43.29|44.64|42.72|0
1646122080000|2022-03-01 08:08:00|44.64|42.72|44.68|42.76|44.68|42.76|44.56|42.64|0
1646122090000|2022-03-01 08:08:10|44.48|42.56|44.08|42.16|44.48|42.56|44.08|42.16|0
1646122100000|2022-03-01 08:08:20|44.2|42.28|44.36|42.44|44.48|42.56|44.2|42.28|0
1646122110000|2022-03-01 08:08:30|44.24|42.32|44.24|42.32|44.36|42.44|44.24|42.32|0
1646122120000|2022-03-01 08:08:40|44.32|42.4|44.28|42.36|44.56|42.64|44.28|42.36|0
1646122130000|2022-03-01 08:08:50|44.4|42.48|44.32|42.4|44.48|42.56|44.32|42.4|0
1646122140000|2022-03-01 08:09:00|44.2|42.28|44.6|42.68|44.6|42.68|44.2|42.28|0
1646122150000|2022-03-01 08:09:10|44.64|42.72|44.6|42.68|44.64|42.72|44.56|42.64|0
1646122160000|2022-03-01 08:09:20|44.56|42.64|44.4|42.48|44.56|42.64|44.4|42.48|0
1646122170000|2022-03-01 08:09:30|44.48|42.56|44.4|42.48|44.48|42.56|44.32|42.4|0
1646122180000|2022-03-01 08:09:40|44.52|42.6|44.4|42.48|44.52|42.6|44.4|42.48|0
1646122190000|2022-03-01 08:09:50|44.24|42.32|44.24|42.32|44.56|42.64|44.24|42.32|0
1646122200000|2022-03-01 08:10:00|44.08|42.16|44.04|42.12|44.08|42.16|44.04|42.12|0
1646122210000|2022-03-01 08:10:10|44.48|42.56|44.48|42.56|44.6|42.68|44.48|42.56|0
1646122220000|2022-03-01 08:10:20|44.24|42.32|44.4|42.48|44.4|42.48|44.24|42.32|0
1646122230000|2022-03-01 08:10:30|44.24|42.32|44.16|42.24|44.32|42.4|44.16|42.24|0
1646122240000|2022-03-01 08:10:40|44.4|42.48|44.48|42.56|44.56|42.64|44.4|42.48|0
1646122250000|2022-03-01 08:10:50|44.36|42.44|44.56|42.64|44.56|42.64|44.36|42.44|0
1646122260000|2022-03-01 08:11:00|44.48|42.56|44.56|42.64|44.6|42.68|44.48|42.56|0
1646122270000|2022-03-01 08:11:10|44.48|42.56|44|42.08|44.48|42.56|44|42.08|0
1646122280000|2022-03-01 08:11:20|43.84|41.92|44.04|42.12|44.04|42.12|43.76|41.84|0
1646122290000|2022-03-01 08:11:30|44|42.08|44.2|42.28|44.4|42.48|44|42.08|0
1646122300000|2022-03-01 08:11:40|44.16|42.24|43.92|42|44.16|42.24|43.84|41.92|0
1646122310000|2022-03-01 08:11:50|43.8|41.88|43.76|41.84|43.8|41.88|43.76|41.84|0
1646122320000|2022-03-01 08:12:00|43.64|41.72|43.84|41.92|43.84|41.92|43.64|41.72|0
1646122330000|2022-03-01 08:12:10|43.88|41.96|43.96|42.04|44.08|42.16|43.88|41.96|0
1646122340000|2022-03-01 08:12:20|44.2|42.28|44|42.08|44.2|42.28|44|42.08|0
1646122350000|2022-03-01 08:12:30|44.16|42.24|43.92|42|44.16|42.24|43.92|42|0
1646122360000|2022-03-01 08:12:40|44|42.08|44.16|42.24|44.24|42.32|44|42.08|0
1646122370000|2022-03-01 08:12:50|44.2|42.28|44.16|42.24|44.2|42.28|44.08|42.16|0
1646122380000|2022-03-01 08:13:00|43.4|41.48|43.43|41.51|43.51|41.59|43.32|41.4|0
1646122390000|2022-03-01 08:13:10|43.24|41.32|43.63|41.71|43.63|41.71|43.24|41.32|0
1646122400000|2022-03-01 08:13:20|43.55|41.63|43.39|41.47|43.55|41.63|43.32|41.4|0
1646122410000|2022-03-01 08:13:30|43.32|41.4|43.16|41.24|43.32|41.4|42.84|40.92|0
1646122420000|2022-03-01 08:13:40|43.24|41.32|43.24|41.32|43.24|41.32|43.16|41.24|0
1646122430000|2022-03-01 08:13:50|43.31|41.39|43.04|41.12|43.31|41.39|43.04|41.12|0
1646122440000|2022-03-01 08:14:00|42.96|41.04|42.37|40.45|42.96|41.04|42.37|40.45|0
1646122450000|2022-03-01 08:14:10|42.14|40.22|42.14|40.22|42.14|40.22|41.91|39.99|0
1646122460000|2022-03-01 08:14:20|42.33|40.41|42.37|40.45|42.45|40.53|42.33|40.41|0
1646122470000|2022-03-01 08:14:30|42.33|40.41|42.29|40.37|42.33|40.41|42.29|40.37|0
1646122480000|2022-03-01 08:14:40|42.06|40.14|41.98|40.06|42.06|40.14|41.91|39.99|0
1646122490000|2022-03-01 08:14:50|41.91|39.99|42.18|40.26|42.18|40.26|41.91|39.99|0
1646122500000|2022-03-01 08:15:00|42.02|40.1|41.94|40.02|42.02|40.1|41.94|40.02|0
1646122510000|2022-03-01 08:15:10|41.83|39.91|41.52|39.6|41.83|39.91|41.52|39.6|0
1646122520000|2022-03-01 08:15:20|41.6|39.68|41.98|40.06|41.98|40.06|41.6|39.68|0
1646122530000|2022-03-01 08:15:30|42.06|40.14|41.67|39.75|42.06|40.14|41.67|39.75|0
1646122540000|2022-03-01 08:15:40|41.75|39.83|41.98|40.06|41.98|40.06|41.75|39.83|0
1646122550000|2022-03-01 08:15:50|41.75|39.83|41.9|39.98|41.9|39.98|41.52|39.6|0
1646122560000|2022-03-01 08:16:00|41.94|40.02|41.9|39.98|42.14|40.22|41.9|39.98|0
1646122570000|2022-03-01 08:16:10|41.83|39.91|41.98|40.06|41.98|40.06|41.71|39.79|0
1646122580000|2022-03-01 08:16:20|41.6|39.68|41.14|39.22|41.6|39.68|41.14|39.22|0
1646122590000|2022-03-01 08:16:30|41.37|39.45|41.44|39.52|41.44|39.52|41.29|39.37|0
1646122600000|2022-03-01 08:16:40|41.36|39.44|41.29|39.37|41.44|39.52|41.29|39.37|0
1646122610000|2022-03-01 08:16:50|41.48|39.56|41.67|39.75|41.67|39.75|41.48|39.56|0
1646122620000|2022-03-01 08:17:00|41.59|39.67|41.78|39.86|42.02|40.1|41.59|39.67|0
1646122630000|2022-03-01 08:17:10|41.83|39.91|41.48|39.56|41.83|39.91|41.48|39.56|0
1646122640000|2022-03-01 08:17:20|41.32|39.4|41.63|39.71|41.63|39.71|41.32|39.4|0
1646122650000|2022-03-01 08:17:30|41.67|39.75|41.36|39.44|41.67|39.75|41.36|39.44|0
1646122660000|2022-03-01 08:17:40|41.29|39.37|41.13|39.21|41.29|39.37|41.06|39.14|0
1646122670000|2022-03-01 08:17:50|41.21|39.29|40.98|39.06|41.21|39.29|40.98|39.06|0
1646122680000|2022-03-01 08:18:00|41.06|39.14|41.13|39.21|41.13|39.21|41.06|39.14|0
1646122690000|2022-03-01 08:18:10|41.48|39.56|41.4|39.48|41.52|39.6|41.29|39.37|0
1646122700000|2022-03-01 08:18:20|41.48|39.56|41.52|39.6|41.67|39.75|41.48|39.56|0
1646122710000|2022-03-01 08:18:30|41.29|39.37|41.59|39.67|41.59|39.67|41.29|39.37|0
1646122720000|2022-03-01 08:18:40|41.48|39.56|41.36|39.44|41.55|39.63|41.36|39.44|0
1646122730000|2022-03-01 08:18:50|41.32|39.4|41.44|39.52|41.47|39.55|41.32|39.4|0
1646122740000|2022-03-01 08:19:00|41.28|39.36|41.36|39.44|41.36|39.44|41.21|39.29|0
1646122750000|2022-03-01 08:19:10|41.28|39.36|41.36|39.44|41.44|39.52|41.28|39.36|0
1646122760000|2022-03-01 08:19:20|41.44|39.52|41.74|39.82|41.82|39.9|41.44|39.52|0
1646122770000|2022-03-01 08:19:30|41.82|39.9|41.7|39.78|41.82|39.9|41.67|39.75|0
1646122780000|2022-03-01 08:19:40|41.86|39.94|41.55|39.63|41.86|39.94|41.51|39.59|0
1646122790000|2022-03-01 08:19:50|41.86|39.94|41.7|39.78|41.86|39.94|41.59|39.67|0
1646122800000|2022-03-01 08:20:00|41.74|39.82|41.63|39.71|41.82|39.9|41.63|39.71|0
1646122810000|2022-03-01 08:20:10|41.59|39.67|41.67|39.75|41.74|39.82|41.59|39.67|0
1646122820000|2022-03-01 08:20:20|41.51|39.59|41.78|39.86|41.78|39.86|41.51|39.59|0
1646122830000|2022-03-01 08:20:30|41.9|39.98|41.63|39.71|41.9|39.98|41.63|39.71|0
1646122840000|2022-03-01 08:20:40|41.59|39.67|41.74|39.82|41.74|39.82|41.59|39.67|0
1646122850000|2022-03-01 08:20:50|41.82|39.9|41.67|39.75|41.82|39.9|41.67|39.75|0
1646122860000|2022-03-01 08:21:00|41.82|39.9|41.67|39.75|41.82|39.9|41.67|39.75|0
1646122870000|2022-03-01 08:21:10|41.51|39.59|42.05|40.13|42.05|40.13|41.51|39.59|0
1646122880000|2022-03-01 08:21:20|41.97|40.05|42.13|40.21|42.13|40.21|41.97|40.05|0
1646122890000|2022-03-01 08:21:30|42.28|40.36|42.44|40.52|42.44|40.52|42.28|40.36|0
1646122900000|2022-03-01 08:21:40|42.36|40.44|42.36|40.44|42.44|40.52|42.36|40.44|0
1646122910000|2022-03-01 08:21:50|42.28|40.36|42.44|40.52|42.52|40.6|42.28|40.36|0
1646122920000|2022-03-01 08:22:00|42.28|40.36|42.36|40.44|42.52|40.6|42.2|40.28|0
1646122930000|2022-03-01 08:22:10|42.13|40.21|42.13|40.21|42.28|40.36|42.13|40.21|0
1646122940000|2022-03-01 08:22:20|42.05|40.13|42.05|40.13|42.13|40.21|42.05|40.13|0
1646122950000|2022-03-01 08:22:30|41.85|39.93|41.47|39.55|41.85|39.93|41.47|39.55|0
1646122960000|2022-03-01 08:22:40|41.59|39.67|41.47|39.55|41.59|39.67|41.39|39.47|0
1646122970000|2022-03-01 08:22:50|41.43|39.51|41.28|39.36|41.43|39.51|41.28|39.36|0
1646122980000|2022-03-01 08:23:00|41.13|39.21|40.97|39.05|41.13|39.21|40.9|38.98|0
1646122990000|2022-03-01 08:23:10|40.82|38.9|40.59|38.67|40.82|38.9|40.59|38.67|0
1646123000000|2022-03-01 08:23:20|40.14|38.22|39.55|37.63|40.14|38.22|39.55|37.63|0
1646123010000|2022-03-01 08:23:30|39.4|37.48|39.18|37.26|39.4|37.48|39.18|37.26|0
1646123020000|2022-03-01 08:23:40|39.03|37.11|38.52|36.6|39.03|37.11|38.52|36.6|0
1646123030000|2022-03-01 08:23:50|37.94|36.02|37.94|36.02|37.94|36.02|37.66|35.74|0
1646123040000|2022-03-01 08:24:00|38.01|36.09|38.63|36.71|38.63|36.71|38.01|36.09|0
1646123050000|2022-03-01 08:24:10|38.59|36.67|38.3|36.38|38.74|36.82|38.3|36.38|0
1646123060000|2022-03-01 08:24:20|38.52|36.6|38.52|36.6|38.59|36.67|38.52|36.6|0
1646123070000|2022-03-01 08:24:30|38.59|36.67|39.03|37.11|39.03|37.11|38.59|36.67|0
1646123080000|2022-03-01 08:24:40|38.59|36.67|38.59|36.67|38.77|36.85|38.59|36.67|0
1646123090000|2022-03-01 08:24:50|38.7|36.78|38.45|36.53|38.7|36.78|38.45|36.53|0
1646123100000|2022-03-01 08:25:00|38.3|36.38|38.3|36.38|38.52|36.6|38.3|36.38|0
1646123110000|2022-03-01 08:25:10|38.26|36.34|38.96|37.04|38.96|37.04|38.26|36.34|0
1646123120000|2022-03-01 08:25:20|37.89|35.97|38.61|36.69|38.61|36.69|37.78|35.86|0
1646123130000|2022-03-01 08:25:30|38.58|36.66|38.94|37.02|38.94|37.02|38.18|36.26|0
1646123140000|2022-03-01 08:25:40|39.01|37.09|38.9|36.98|39.27|37.35|38.9|36.98|0
1646123150000|2022-03-01 08:25:50|38.76|36.84|38.68|36.76|38.76|36.84|38.57|36.65|0
1646123160000|2022-03-01 08:26:00|38.47|36.55|38.54|36.62|38.61|36.69|38.47|36.55|0
1646123170000|2022-03-01 08:26:10|38.28|36.36|38.39|36.47|38.39|36.47|38.25|36.33|0
1646123180000|2022-03-01 08:26:20|38.36|36.44|38.32|36.4|38.36|36.44|38.18|36.26|0
1646123190000|2022-03-01 08:26:30|38.36|36.44|38.68|36.76|38.68|36.76|38.36|36.44|0
1646123200000|2022-03-01 08:26:40|38.93|37.01|38.61|36.69|38.93|37.01|38.61|36.69|0
1646123210000|2022-03-01 08:26:50|39.05|37.13|38.72|36.8|39.05|37.13|38.72|36.8|0
1646123220000|2022-03-01 08:27:00|38.75|36.83|38.9|36.98|38.9|36.98|38.61|36.69|0
1646123230000|2022-03-01 08:27:10|38.97|37.05|39.04|37.12|39.12|37.2|38.97|37.05|0
1646123240000|2022-03-01 08:27:20|38.97|37.05|38.86|36.94|39.01|37.09|38.75|36.83|0
1646123250000|2022-03-01 08:27:30|38.75|36.83|38.79|36.87|38.86|36.94|38.75|36.83|0
1646123260000|2022-03-01 08:27:40|38.9|36.98|38.48|36.56|38.9|36.98|38.34|36.42|0
1646123270000|2022-03-01 08:27:50|38.56|36.64|38.48|36.56|38.56|36.64|38.48|36.56|0
1646123280000|2022-03-01 08:28:00|38.56|36.64|38.66|36.74|38.66|36.74|38.56|36.64|0
1646123290000|2022-03-01 08:28:10|38.63|36.71|39.36|37.44|39.36|37.44|38.63|36.71|0
1646123300000|2022-03-01 08:28:20|39.28|37.36|39.21|37.29|39.57|37.65|39.21|37.29|0
1646123310000|2022-03-01 08:28:30|39.14|37.22|39.14|37.22|39.14|37.22|39.02|37.1|0
1646123320000|2022-03-01 08:28:40|39.5|37.58|39.65|37.73|39.65|37.73|39.5|37.58|0
1646123330000|2022-03-01 08:28:50|39.72|37.8|39.87|37.95|39.87|37.95|39.72|37.8|0
1646123340000|2022-03-01 08:29:00|39.98|38.06|39.9|37.98|39.98|38.06|39.79|37.87|0
1646123350000|2022-03-01 08:29:10|39.98|38.06|40.5|38.58|40.5|38.58|39.98|38.06|0
1646123360000|2022-03-01 08:29:20|40.57|38.65|40.39|38.47|40.57|38.65|40.39|38.47|0
1646123370000|2022-03-01 08:29:30|40.31|38.39|40.16|38.24|40.31|38.39|40.09|38.17|0
1646123380000|2022-03-01 08:29:40|40.24|38.32|40.24|38.32|40.27|38.35|40.24|38.32|0
1646123390000|2022-03-01 08:29:50|40.31|38.39|40.54|38.62|40.54|38.62|40.31|38.39|0
1646123400000|2022-03-01 08:30:00|40.46|38.54|40.16|38.24|40.69|38.77|40.16|38.24|0
1646123410000|2022-03-01 08:30:10|40.09|38.17|39.94|38.02|40.09|38.17|39.87|37.95|0
1646123420000|2022-03-01 08:30:20|40.09|38.17|39.79|37.87|40.09|38.17|39.79|37.87|0
1646123430000|2022-03-01 08:30:30|39.87|37.95|39.87|37.95|39.98|38.06|39.87|37.95|0
1646123440000|2022-03-01 08:30:40|39.68|37.76|39.68|37.76|39.87|37.95|39.64|37.72|0
1646123450000|2022-03-01 08:30:50|40.09|38.17|39.9|37.98|40.09|38.17|39.72|37.8|0
1646123460000|2022-03-01 08:31:00|40.01|38.09|40.09|38.17|40.09|38.17|40.01|38.09|0
1646123470000|2022-03-01 08:31:10|40.31|38.39|40.16|38.24|40.31|38.39|40.12|38.2|0
1646123480000|2022-03-01 08:31:20|40.24|38.32|40.24|38.32|40.27|38.35|40.24|38.32|0
1646123490000|2022-03-01 08:31:30|40.09|38.17|40.31|38.39|40.31|38.39|40.09|38.17|0
1646123500000|2022-03-01 08:31:40|40.16|38.24|40.01|38.09|40.16|38.24|40.01|38.09|0
1646123510000|2022-03-01 08:31:50|39.72|37.8|40.09|38.17|40.09|38.17|39.72|37.8|0
1646123520000|2022-03-01 08:32:00|40.01|38.09|40.31|38.39|40.31|38.39|40.01|38.09|0
1646123530000|2022-03-01 08:32:10|40.23|38.31|40.38|38.46|40.46|38.54|40.23|38.31|0
1646123540000|2022-03-01 08:32:20|40.23|38.31|40.38|38.46|40.42|38.5|40.23|38.31|0
1646123550000|2022-03-01 08:32:30|40.23|38.31|40.09|38.17|40.23|38.31|40.09|38.17|0
1646123560000|2022-03-01 08:32:40|40.16|38.24|40.01|38.09|40.16|38.24|40.01|38.09|0
1646123570000|2022-03-01 08:32:50|40.09|38.17|40.23|38.31|40.23|38.31|39.9|37.98|0
1646123580000|2022-03-01 08:33:00|40.38|38.46|40.08|38.16|40.38|38.46|40.08|38.16|0
1646123590000|2022-03-01 08:33:10|40.27|38.35|40.31|38.39|40.31|38.39|40.27|38.35|0
1646123600000|2022-03-01 08:33:20|40.38|38.46|40.64|38.72|40.64|38.72|40.38|38.46|0
1646123610000|2022-03-01 08:33:30|40.76|38.84|40.34|38.42|40.76|38.84|40.34|38.42|0
1646123620000|2022-03-01 08:33:40|40.38|38.46|40.76|38.84|40.76|38.84|40.38|38.46|0
1646123630000|2022-03-01 08:33:50|40.79|38.87|40.91|38.99|40.91|38.99|40.68|38.76|0
1646123640000|2022-03-01 08:34:00|40.75|38.83|40.75|38.83|40.91|38.99|40.75|38.83|0
1646123650000|2022-03-01 08:34:10|40.83|38.91|40.98|39.06|41.13|39.21|40.83|38.91|0
1646123660000|2022-03-01 08:34:20|40.9|38.98|40.98|39.06|40.98|39.06|40.9|38.98|0
1646123670000|2022-03-01 08:34:30|41.06|39.14|40.9|38.98|41.06|39.14|40.75|38.83|0
1646123680000|2022-03-01 08:34:40|41.09|39.17|41.21|39.29|41.21|39.29|40.9|38.98|0
1646123690000|2022-03-01 08:34:50|41.28|39.36|41.39|39.47|41.39|39.47|41.24|39.32|0
1646123700000|2022-03-01 08:35:00|41.28|39.36|41.32|39.4|41.36|39.44|41.28|39.36|0
1646123710000|2022-03-01 08:35:10|41.66|39.74|41.74|39.82|41.89|39.97|41.66|39.74|0
1646123720000|2022-03-01 08:35:20|41.51|39.59|41.36|39.44|41.51|39.59|41.36|39.44|0
1646123730000|2022-03-01 08:35:30|41.28|39.36|40.9|38.98|41.28|39.36|40.9|38.98|0
1646123740000|2022-03-01 08:35:40|41.01|39.09|41.05|39.13|41.05|39.13|40.98|39.06|0
1646123750000|2022-03-01 08:35:50|40.94|39.02|40.83|38.91|40.94|39.02|40.75|38.83|0
1646123760000|2022-03-01 08:36:00|40.6|38.68|40.53|38.61|40.71|38.79|40.53|38.61|0
1646123770000|2022-03-01 08:36:10|40.71|38.79|40.71|38.79|40.71|38.79|40.71|38.79|0
1646123780000|2022-03-01 08:36:20|40.68|38.76|40.75|38.83|40.86|38.94|40.68|38.76|0
1646123790000|2022-03-01 08:36:30|41.05|39.13|41.13|39.21|41.28|39.36|41.05|39.13|0
1646123800000|2022-03-01 08:36:40|41.2|39.28|41.43|39.51|41.54|39.62|41.2|39.28|0
1646123810000|2022-03-01 08:36:50|41.28|39.36|41.13|39.21|41.28|39.36|41.05|39.13|0
1646123820000|2022-03-01 08:37:00|40.98|39.06|40.83|38.91|40.98|39.06|40.83|38.91|0
1646123830000|2022-03-01 08:37:10|40.98|39.06|40.83|38.91|40.98|39.06|40.83|38.91|0
1646123840000|2022-03-01 08:37:20|40.71|38.79|40.82|38.9|40.82|38.9|40.67|38.75|0
1646123850000|2022-03-01 08:37:30|40.79|38.87|40.86|38.94|40.86|38.94|40.79|38.87|0
1646123860000|2022-03-01 08:37:40|40.9|38.98|40.97|39.05|41.13|39.21|40.9|38.98|0
1646123870000|2022-03-01 08:37:50|40.9|38.98|40.75|38.83|40.9|38.98|40.75|38.83|0
1646123880000|2022-03-01 08:38:00|40.71|38.79|40.82|38.9|40.82|38.9|40.71|38.79|0
1646123890000|2022-03-01 08:38:10|40.67|38.75|40.52|38.6|40.67|38.75|40.45|38.53|0
1646123900000|2022-03-01 08:38:20|40.34|38.42|39.86|37.94|40.34|38.42|39.86|37.94|0
1646123910000|2022-03-01 08:38:30|39.82|37.9|39.82|37.9|39.9|37.98|39.82|37.9|0
1646123920000|2022-03-01 08:38:40|39.97|38.05|39.82|37.9|39.97|38.05|39.82|37.9|0
1646123930000|2022-03-01 08:38:50|39.75|37.83|39.56|37.64|39.86|37.94|39.56|37.64|0
1646123940000|2022-03-01 08:39:00|39.45|37.53|39.09|37.17|39.45|37.53|39.01|37.09|0
1646123950000|2022-03-01 08:39:10|38.97|37.05|39.38|37.46|39.38|37.46|38.97|37.05|0
1646123960000|2022-03-01 08:39:20|39.56|37.64|40.12|38.2|40.12|38.2|39.56|37.64|0
1646123970000|2022-03-01 08:39:30|40|38.08|40.12|38.2|40.12|38.2|40|38.08|0
1646123980000|2022-03-01 08:39:40|39.67|37.75|39.49|37.57|39.67|37.75|39.49|37.57|0
1646123990000|2022-03-01 08:39:50|39.34|37.42|39.6|37.68|39.6|37.68|39.34|37.42|0
1646124000000|2022-03-01 08:40:00|39.45|37.53|39.52|37.6|39.67|37.75|39.45|37.53|0
1646124010000|2022-03-01 08:40:10|39.67|37.75|39.78|37.86|39.78|37.86|39.67|37.75|0
1646124020000|2022-03-01 08:40:20|39.74|37.82|40.19|38.27|40.19|38.27|39.74|37.82|0
1646124030000|2022-03-01 08:40:30|40.12|38.2|40.34|38.42|40.34|38.42|40.12|38.2|0
1646124040000|2022-03-01 08:40:40|40.41|38.49|40.34|38.42|40.45|38.53|40.34|38.42|0
1646124050000|2022-03-01 08:40:50|40.26|38.34|40.08|38.16|40.26|38.34|40.08|38.16|0
1646124060000|2022-03-01 08:41:00|39.78|37.86|39.97|38.05|39.97|38.05|39.74|37.82|0
1646124070000|2022-03-01 08:41:10|39.82|37.9|39.6|37.68|39.89|37.97|39.6|37.68|0
1646124080000|2022-03-01 08:41:20|39.78|37.86|39.7|37.78|39.78|37.86|39.7|37.78|0
1646124090000|2022-03-01 08:41:30|39.89|37.97|39.67|37.75|39.97|38.05|39.67|37.75|0
1646124100000|2022-03-01 08:41:40|39.78|37.86|39.52|37.6|39.78|37.86|39.52|37.6|0
1646124110000|2022-03-01 08:41:50|39.59|37.67|39.08|37.16|39.59|37.67|39.08|37.16|0
1646124120000|2022-03-01 08:42:00|39.15|37.23|39.3|37.38|39.37|37.45|39.15|37.23|0
1646124130000|2022-03-01 08:42:10|39.52|37.6|39.04|37.12|39.52|37.6|39.04|37.12|0
1646124140000|2022-03-01 08:42:20|39.01|37.09|38.86|36.94|39.01|37.09|38.75|36.83|0
1646124150000|2022-03-01 08:42:30|38.93|37.01|38.86|36.94|38.93|37.01|38.79|36.87|0
1646124160000|2022-03-01 08:42:40|38.72|36.8|39.04|37.12|39.04|37.12|38.72|36.8|0
1646124170000|2022-03-01 08:42:50|38.9|36.98|38.97|37.05|39.01|37.09|38.9|36.98|0
1646124180000|2022-03-01 08:43:00|39.01|37.09|38.86|36.94|39.08|37.16|38.86|36.94|0
1646124190000|2022-03-01 08:43:10|38.93|37.01|39.01|37.09|39.01|37.09|38.93|37.01|0
1646124200000|2022-03-01 08:43:20|39.08|37.16|39.23|37.31|39.23|37.31|39.04|37.12|0
1646124210000|2022-03-01 08:43:30|39.08|37.16|38.97|37.05|39.08|37.16|38.97|37.05|0
1646124220000|2022-03-01 08:43:40|39.08|37.16|39.15|37.23|39.3|37.38|39.08|37.16|0
1646124230000|2022-03-01 08:43:50|38.93|37.01|38.71|36.79|38.93|37.01|38.71|36.79|0
1646124240000|2022-03-01 08:44:00|38.75|36.83|38.42|36.5|38.75|36.83|38.42|36.5|0
1646124250000|2022-03-01 08:44:10|38.5|36.58|38.6|36.68|38.64|36.72|38.5|36.58|0
1646124260000|2022-03-01 08:44:20|38.5|36.58|38.86|36.94|38.86|36.94|38.5|36.58|0
1646124270000|2022-03-01 08:44:30|38.93|37.01|38.86|36.94|38.93|37.01|38.79|36.87|0
1646124280000|2022-03-01 08:44:40|38.93|37.01|38.93|37.01|39|37.08|38.89|36.97|0
1646124290000|2022-03-01 08:44:50|38.86|36.94|38.82|36.9|38.86|36.94|38.75|36.83|0
1646124300000|2022-03-01 08:45:00|38.71|36.79|38.64|36.72|38.79|36.87|38.64|36.72|0
1646124310000|2022-03-01 08:45:10|38.46|36.54|38.86|36.94|38.86|36.94|38.46|36.54|0
1646124320000|2022-03-01 08:45:20|38.75|36.83|39|37.08|39|37.08|38.75|36.83|0
1646124330000|2022-03-01 08:45:30|38.93|37.01|38.93|37.01|39.08|37.16|38.93|37.01|0
1646124340000|2022-03-01 08:45:40|39|37.08|38.93|37.01|39|37.08|38.93|37.01|0
1646124350000|2022-03-01 08:45:50|39|37.08|39.22|37.3|39.22|37.3|39|37.08|0
1646124360000|2022-03-01 08:46:00|39.08|37.16|39.11|37.19|39.15|37.23|39.07|37.15|0
1646124370000|2022-03-01 08:46:10|38.93|37.01|38.86|36.94|38.93|37.01|38.86|36.94|0
1646124380000|2022-03-01 08:46:20|38.93|37.01|39.26|37.34|39.26|37.34|38.93|37.01|0
1646124390000|2022-03-01 08:46:30|39.29|37.37|39|37.08|39.29|37.37|39|37.08|0
1646124400000|2022-03-01 08:46:40|38.86|36.94|39.18|37.26|39.18|37.26|38.86|36.94|0
1646124410000|2022-03-01 08:46:50|39.44|37.52|39.33|37.41|39.51|37.59|39.33|37.41|0
1646124420000|2022-03-01 08:47:00|39.18|37.26|39.07|37.15|39.37|37.45|39.07|37.15|0
1646124430000|2022-03-01 08:47:10|39.15|37.23|38.89|36.97|39.15|37.23|38.78|36.86|0
1646124440000|2022-03-01 08:47:20|38.6|36.68|38.53|36.61|38.64|36.72|38.53|36.61|0
1646124450000|2022-03-01 08:47:30|38.49|36.57|38.28|36.36|38.49|36.57|38.28|36.36|0
1646124460000|2022-03-01 08:47:40|38.13|36.21|38.67|36.75|38.67|36.75|38.13|36.21|0
1646124470000|2022-03-01 08:47:50|38.64|36.72|38.56|36.64|38.64|36.72|38.56|36.64|0
1646124480000|2022-03-01 08:48:00|38.42|36.5|38.27|36.35|38.49|36.57|38.2|36.28|0
1646124490000|2022-03-01 08:48:10|38.2|36.28|38.2|36.28|38.2|36.28|38.2|36.28|0
1646124500000|2022-03-01 08:48:20|38.27|36.35|37.59|35.67|38.27|36.35|37.59|35.67|0
1646124510000|2022-03-01 08:48:30|37.63|35.71|37.14|35.22|37.63|35.71|37.14|35.22|0
1646124520000|2022-03-01 08:48:40|37.21|35.29|37.38|35.46|37.45|35.53|37.21|35.29|0
1646124530000|2022-03-01 08:48:50|37.59|35.67|37.63|35.71|37.63|35.71|37.49|35.57|0
1646124540000|2022-03-01 08:49:00|37.42|35.5|37.63|35.71|37.63|35.71|37.42|35.5|0
1646124550000|2022-03-01 08:49:10|37.7|35.78|37.63|35.71|37.7|35.78|37.63|35.71|0
1646124560000|2022-03-01 08:49:20|37.14|35.22|37.28|35.36|37.28|35.36|37.14|35.22|0
1646124570000|2022-03-01 08:49:30|37.21|35.29|37.13|35.21|37.21|35.29|37.13|35.21|0
1646124580000|2022-03-01 08:49:40|37.2|35.28|36.71|34.79|37.2|35.28|36.71|34.79|0
1646124590000|2022-03-01 08:49:50|36.78|34.86|36.78|34.86|36.92|35|36.78|34.86|0
1646124600000|2022-03-01 08:50:00|36.96|35.04|36.96|35.04|37.03|35.11|36.85|34.93|0
1646124610000|2022-03-01 08:50:10|37.1|35.18|36.71|34.79|37.1|35.18|36.71|34.79|0
1646124620000|2022-03-01 08:50:20|36.75|34.83|36.71|34.79|36.75|34.83|36.5|34.58|0
1646124630000|2022-03-01 08:50:30|36.78|34.86|36.43|34.51|36.78|34.86|36.43|34.51|0
1646124640000|2022-03-01 08:50:40|36.57|34.65|36.37|34.45|36.57|34.65|36.37|34.45|0
1646124650000|2022-03-01 08:50:50|36.47|34.55|36.57|34.65|36.57|34.65|36.43|34.51|0
1646124660000|2022-03-01 08:51:00|36.64|34.72|36.71|34.79|36.71|34.79|36.64|34.72|0
1646124670000|2022-03-01 08:51:10|36.5|34.58|36.64|34.72|36.64|34.72|36.5|34.58|0
1646124680000|2022-03-01 08:51:20|36.71|34.79|36.85|34.93|36.96|35.04|36.71|34.79|0
1646124690000|2022-03-01 08:51:30|36.71|34.79|36.85|34.93|36.85|34.93|36.71|34.79|0
1646124700000|2022-03-01 08:51:40|36.78|34.86|36.35|34.43|36.95|35.03|36.35|34.43|0
1646124710000|2022-03-01 08:51:50|36.38|34.46|37.63|35.71|37.63|35.71|36.38|34.46|0
1646124720000|2022-03-01 08:52:00|37.55|35.63|37.13|35.21|37.55|35.63|37.13|35.21|0
1646124730000|2022-03-01 08:52:10|37.02|35.1|37.02|35.1|37.06|35.14|36.81|34.89|0
1646124740000|2022-03-01 08:52:20|37.09|35.17|36.81|34.89|37.09|35.17|36.81|34.89|0
1646124750000|2022-03-01 08:52:30|36.74|34.82|36.74|34.82|36.78|34.86|36.74|34.82|0
1646124760000|2022-03-01 08:52:40|36.81|34.89|36.81|34.89|36.85|34.93|36.81|34.89|0
1646124770000|2022-03-01 08:52:50|36.54|34.62|36.33|34.41|36.54|34.62|36.26|34.34|0
1646124780000|2022-03-01 08:53:00|36.4|34.48|36.29|34.37|36.4|34.48|36.29|34.37|0
1646124790000|2022-03-01 08:53:10|36.19|34.27|35.92|34|36.19|34.27|35.92|34|0
1646124800000|2022-03-01 08:53:20|35.95|34.03|35.71|33.79|35.95|34.03|35.64|33.72|0
1646124810000|2022-03-01 08:53:30|35.64|33.72|36.26|34.34|36.26|34.34|35.64|33.72|0
1646124820000|2022-03-01 08:53:40|36.33|34.41|36.53|34.61|36.6|34.68|36.33|34.41|0
1646124830000|2022-03-01 08:53:50|36.47|34.55|36.26|34.34|36.47|34.55|36.26|34.34|0
1646124840000|2022-03-01 08:54:00|36.33|34.41|36.4|34.48|36.43|34.51|36.33|34.41|0
1646124850000|2022-03-01 08:54:10|36.33|34.41|36.33|34.41|36.33|34.41|36.26|34.34|0
1646124860000|2022-03-01 08:54:20|36.26|34.34|36.29|34.37|36.29|34.37|36.22|34.3|0
1646124870000|2022-03-01 08:54:30|36.33|34.41|36.33|34.41|36.33|34.41|36.19|34.27|0
1646124880000|2022-03-01 08:54:40|36.26|34.34|36.6|34.68|36.6|34.68|36.26|34.34|0
1646124890000|2022-03-01 08:54:50|36.53|34.61|36.6|34.68|36.6|34.68|36.53|34.61|0
1646124900000|2022-03-01 08:55:00|36.46|34.54|36.33|34.41|36.46|34.54|36.22|34.3|0
1646124910000|2022-03-01 08:55:10|36.46|34.54|36.74|34.82|36.74|34.82|36.46|34.54|0
1646124920000|2022-03-01 08:55:20|37.02|35.1|36.95|35.03|37.02|35.1|36.95|35.03|0
1646124930000|2022-03-01 08:55:30|36.88|34.96|37.02|35.1|37.02|35.1|36.81|34.89|0
1646124940000|2022-03-01 08:55:40|36.98|35.06|36.88|34.96|36.98|35.06|36.88|34.96|0
1646124950000|2022-03-01 08:55:50|36.95|35.03|37.02|35.1|37.02|35.1|36.95|35.03|0
1646124960000|2022-03-01 08:56:00|36.95|35.03|36.95|35.03|36.95|35.03|36.74|34.82|0
1646124970000|2022-03-01 08:56:10|36.91|34.99|36.98|35.06|36.98|35.06|36.91|34.99|0
1646124980000|2022-03-01 08:56:20|36.88|34.96|36.67|34.75|36.88|34.96|36.67|34.75|0
1646124990000|2022-03-01 08:56:30|36.81|34.89|36.46|34.54|36.81|34.89|36.19|34.27|0
1646125000000|2022-03-01 08:56:40|36.32|34.4|36.25|34.33|36.32|34.4|36.25|34.33|0
1646125010000|2022-03-01 08:56:50|36.19|34.27|36.22|34.3|36.22|34.3|36.19|34.27|0
1646125020000|2022-03-01 08:57:00|36.19|34.27|36.39|34.47|36.39|34.47|36.19|34.27|0
1646125030000|2022-03-01 08:57:10|36.29|34.37|36.15|34.23|36.29|34.37|36.15|34.23|0
1646125040000|2022-03-01 08:57:20|36.39|34.47|36.6|34.68|36.6|34.68|36.39|34.47|0
1646125050000|2022-03-01 08:57:30|36.67|34.75|36.74|34.82|36.74|34.82|36.6|34.68|0
1646125060000|2022-03-01 08:57:40|36.81|34.89|36.81|34.89|36.84|34.92|36.81|34.89|0
1646125070000|2022-03-01 08:57:50|36.88|34.96|36.95|35.03|37.02|35.1|36.88|34.96|0
1646125080000|2022-03-01 08:58:00|37.02|35.1|37.23|35.31|37.23|35.31|37.02|35.1|0
1646125090000|2022-03-01 08:58:10|37.4|35.48|37.37|35.45|37.4|35.48|37.37|35.45|0
1646125100000|2022-03-01 08:58:20|37.51|35.59|37.51|35.59|37.51|35.59|37.51|35.59|0
1646125110000|2022-03-01 08:58:30|37.54|35.62|37.33|35.41|37.54|35.62|37.33|35.41|0
1646125120000|2022-03-01 08:58:40|37.22|35.3|37.37|35.45|37.37|35.45|37.22|35.3|0
1646125130000|2022-03-01 08:58:50|37.29|35.37|37.19|35.27|37.37|35.45|37.19|35.27|0
1646125140000|2022-03-01 08:59:00|37.51|35.59|37.51|35.59|37.54|35.62|37.51|35.59|0
1646125150000|2022-03-01 08:59:10|37.58|35.66|37.68|35.76|37.68|35.76|37.58|35.66|0
1646125160000|2022-03-01 08:59:20|37.72|35.8|37.72|35.8|37.79|35.87|37.72|35.8|0
1646125170000|2022-03-01 08:59:30|37.65|35.73|37.79|35.87|37.79|35.87|37.65|35.73|0
1646125180000|2022-03-01 08:59:40|37.65|35.73|37.47|35.55|37.65|35.73|37.47|35.55|0
1646125190000|2022-03-01 08:59:50|37.58|35.66|37.5|35.58|37.58|35.66|37.5|35.58|0
1646125200000|2022-03-01 09:00:00|37.36|35.44|37.4|35.48|37.4|35.48|37.33|35.41|0
1646125210000|2022-03-01 09:00:10|37.5|35.58|37.68|35.76|37.68|35.76|37.5|35.58|0
1646125220000|2022-03-01 09:00:20|37.75|35.83|37.57|35.65|37.86|35.94|37.5|35.58|0
1646125230000|2022-03-01 09:00:30|37.5|35.58|37.61|35.69|37.61|35.69|37.5|35.58|0
1646125240000|2022-03-01 09:00:40|37.5|35.58|37.68|35.76|37.68|35.76|37.5|35.58|0
1646125250000|2022-03-01 09:00:50|37.61|35.69|37.86|35.94|37.86|35.94|37.61|35.69|0
1646125260000|2022-03-01 09:01:00|37.79|35.87|37.79|35.87|37.79|35.87|37.79|35.87|0
1646125270000|2022-03-01 09:01:10|37.93|36.01|37.68|35.76|37.93|36.01|37.68|35.76|0
1646125280000|2022-03-01 09:01:20|37.71|35.79|37.75|35.83|37.75|35.83|37.71|35.79|0
1646125290000|2022-03-01 09:01:30|37.71|35.79|37.86|35.94|37.86|35.94|37.71|35.79|0
1646125300000|2022-03-01 09:01:40|37.89|35.97|37.36|35.44|37.93|36.01|37.36|35.44|0
1646125310000|2022-03-01 09:01:50|37.08|35.16|37.04|35.12|37.22|35.3|37.04|35.12|0
1646125320000|2022-03-01 09:02:00|37.01|35.09|37.43|35.51|37.57|35.65|37.01|35.09|0
1646125330000|2022-03-01 09:02:10|37.46|35.54|37.78|35.86|37.78|35.86|37.46|35.54|0
1646125340000|2022-03-01 09:02:20|37.86|35.94|38.21|36.29|38.21|36.29|37.86|35.94|0
1646125350000|2022-03-01 09:02:30|38.32|36.4|38.39|36.47|38.39|36.47|38.32|36.4|0
1646125360000|2022-03-01 09:02:40|38.14|36.22|38|36.08|38.14|36.22|38|36.08|0
1646125370000|2022-03-01 09:02:50|38.1|36.18|37.85|35.93|38.1|36.18|37.85|35.93|0
1646125380000|2022-03-01 09:03:00|37.78|35.86|38|36.08|38|36.08|37.64|35.72|0
1646125390000|2022-03-01 09:03:10|37.85|35.93|37.92|36|37.92|36|37.85|35.93|0
1646125400000|2022-03-01 09:03:20|37.96|36.04|37.92|36|38.07|36.15|37.92|36|0
1646125410000|2022-03-01 09:03:30|37.85|35.93|37.78|35.86|37.85|35.93|37.78|35.86|0
1646125420000|2022-03-01 09:03:40|37.82|35.9|37.78|35.86|37.85|35.93|37.78|35.86|0
1646125430000|2022-03-01 09:03:50|37.85|35.93|37.85|35.93|37.92|36|37.85|35.93|0
1646125440000|2022-03-01 09:04:00|37.78|35.86|37.99|36.07|37.99|36.07|37.71|35.79|0
1646125450000|2022-03-01 09:04:10|38.1|36.18|37.78|35.86|38.21|36.29|37.78|35.86|0
1646125460000|2022-03-01 09:04:20|37.71|35.79|37.89|35.97|37.92|36|37.71|35.79|0
1646125470000|2022-03-01 09:04:30|37.85|35.93|37.78|35.86|37.92|36|37.78|35.86|0
1646125480000|2022-03-01 09:04:40|37.85|35.93|37.85|35.93|37.92|36|37.74|35.82|0
1646125490000|2022-03-01 09:04:50|37.92|36|37.92|36|37.92|36|37.85|35.93|0
1646125500000|2022-03-01 09:05:00|38.03|36.11|37.99|36.07|38.06|36.14|37.99|36.07|0
1646125510000|2022-03-01 09:05:10|37.96|36.04|37.96|36.04|37.99|36.07|37.96|36.04|0
1646125520000|2022-03-01 09:05:20|37.85|35.93|38.06|36.14|38.06|36.14|37.85|35.93|0
1646125530000|2022-03-01 09:05:30|37.99|36.07|38.06|36.14|38.06|36.14|37.99|36.07|0
1646125540000|2022-03-01 09:05:40|37.99|36.07|37.81|35.89|37.99|36.07|37.81|35.89|0
1646125550000|2022-03-01 09:05:50|37.92|36|37.64|35.72|37.92|36|37.64|35.72|0
1646125560000|2022-03-01 09:06:00|37.57|35.65|37.5|35.58|37.64|35.72|37.5|35.58|0
1646125570000|2022-03-01 09:06:10|37.42|35.5|37.21|35.29|37.42|35.5|37.21|35.29|0
1646125580000|2022-03-01 09:06:20|37.14|35.22|36.72|34.8|37.14|35.22|36.72|34.8|0
1646125590000|2022-03-01 09:06:30|36.52|34.6|36.52|34.6|36.72|34.8|36.52|34.6|0
1646125600000|2022-03-01 09:06:40|36.24|34.32|36.45|34.53|36.45|34.53|36.24|34.32|0
1646125610000|2022-03-01 09:06:50|36.38|34.46|36.31|34.39|36.48|34.56|36.31|34.39|0
1646125620000|2022-03-01 09:07:00|36.41|34.49|36.62|34.7|36.62|34.7|36.41|34.49|0
1646125630000|2022-03-01 09:07:10|36.58|34.66|36.24|34.32|36.58|34.66|36.24|34.32|0
1646125640000|2022-03-01 09:07:20|36.31|34.39|36.17|34.25|36.31|34.39|36.1|34.18|0
1646125650000|2022-03-01 09:07:30|36.13|34.21|36.13|34.21|36.17|34.25|35.96|34.04|0
1646125660000|2022-03-01 09:07:40|36.1|34.18|36.41|34.49|36.51|34.59|36.1|34.18|0
1646125670000|2022-03-01 09:07:50|36.62|34.7|36.51|34.59|36.62|34.7|36.51|34.59|0
1646125680000|2022-03-01 09:08:00|36.72|34.8|36.55|34.63|36.72|34.8|36.55|34.63|0
1646125690000|2022-03-01 09:08:10|36.51|34.59|36.03|34.11|36.51|34.59|36.03|34.11|0
1646125700000|2022-03-01 09:08:20|35.89|33.97|35.65|33.73|35.89|33.97|35.65|33.73|0
1646125710000|2022-03-01 09:08:30|35.59|33.67|35.45|33.53|35.59|33.67|35.45|33.53|0
1646125720000|2022-03-01 09:08:40|35.42|33.5|35.15|33.23|35.42|33.5|35.15|33.23|0
1646125730000|2022-03-01 09:08:50|35.08|33.16|34.81|32.89|35.08|33.16|34.81|32.89|0
1646125740000|2022-03-01 09:09:00|34.55|32.63|35.08|33.16|35.08|33.16|34.55|32.63|0
1646125750000|2022-03-01 09:09:10|35.35|33.43|35.08|33.16|35.35|33.43|35.05|33.13|0
1646125760000|2022-03-01 09:09:20|35.49|33.57|35.18|33.26|35.49|33.57|35.18|33.26|0
1646125770000|2022-03-01 09:09:30|35.21|33.29|35.28|33.36|35.42|33.5|35.15|33.23|0
1646125780000|2022-03-01 09:09:40|35.18|33.26|35.42|33.5|35.42|33.5|35.15|33.23|0
1646125790000|2022-03-01 09:09:50|35.35|33.43|35.35|33.43|35.35|33.43|35.21|33.29|0
1646125800000|2022-03-01 09:10:00|35.42|33.5|35.28|33.36|35.42|33.5|35.28|33.36|0
1646125810000|2022-03-01 09:10:10|35.21|33.29|35.21|33.29|35.21|33.29|35.08|33.16|0
1646125820000|2022-03-01 09:10:20|35.28|33.36|35.11|33.19|35.28|33.36|35.08|33.16|0
1646125830000|2022-03-01 09:10:30|35.18|33.26|35.08|33.16|35.25|33.33|35.08|33.16|0
1646125840000|2022-03-01 09:10:40|35.04|33.12|35.08|33.16|35.08|33.16|35.01|33.09|0
1646125850000|2022-03-01 09:10:50|34.94|33.02|34.74|32.82|34.94|33.02|34.68|32.76|0
1646125860000|2022-03-01 09:11:00|34.81|32.89|35.08|33.16|35.08|33.16|34.81|32.89|0
1646125870000|2022-03-01 09:11:10|35.01|33.09|35.35|33.43|35.35|33.43|35.01|33.09|0
1646125880000|2022-03-01 09:11:20|35.21|33.29|35.28|33.36|35.28|33.36|35.21|33.29|0
1646125890000|2022-03-01 09:11:30|35.14|33.22|35.24|33.32|35.35|33.43|35.14|33.22|0
1646125900000|2022-03-01 09:11:40|35.28|33.36|35.31|33.39|35.31|33.39|35.28|33.36|0
1646125910000|2022-03-01 09:11:50|35.21|33.29|35.21|33.29|35.21|33.29|35.14|33.22|0
1646125920000|2022-03-01 09:12:00|35.14|33.22|34.88|32.96|35.14|33.22|34.88|32.96|0
1646125930000|2022-03-01 09:12:10|34.94|33.02|35.08|33.16|35.08|33.16|34.94|33.02|0
1646125940000|2022-03-01 09:12:20|35.01|33.09|34.97|33.05|35.04|33.12|34.97|33.05|0
1646125950000|2022-03-01 09:12:30|34.94|33.02|34.77|32.85|34.94|33.02|34.74|32.82|0
1646125960000|2022-03-01 09:12:40|34.74|32.82|34.67|32.75|34.74|32.82|34.67|32.75|0
1646125970000|2022-03-01 09:12:50|34.81|32.89|34.87|32.95|34.87|32.95|34.77|32.85|0
1646125980000|2022-03-01 09:13:00|34.81|32.89|35.34|33.42|35.34|33.42|34.81|32.89|0
1646125990000|2022-03-01 09:13:10|35.17|33.25|34.81|32.89|35.17|33.25|34.81|32.89|0
1646126000000|2022-03-01 09:13:20|34.87|32.95|34.81|32.89|34.87|32.95|34.74|32.82|0
1646126010000|2022-03-01 09:13:30|34.87|32.95|34.67|32.75|34.87|32.95|34.61|32.69|0
1646126020000|2022-03-01 09:13:40|34.61|32.69|34.67|32.75|34.67|32.75|34.57|32.65|0
1646126030000|2022-03-01 09:13:50|34.61|32.69|34.27|32.35|34.61|32.69|34.27|32.35|0
1646126040000|2022-03-01 09:14:00|34.34|32.42|34.64|32.72|34.67|32.75|34.34|32.42|0
1646126050000|2022-03-01 09:14:10|34.61|32.69|34.41|32.49|34.61|32.69|34.41|32.49|0
1646126060000|2022-03-01 09:14:20|34.47|32.55|34.54|32.62|34.54|32.62|34.47|32.55|0
1646126070000|2022-03-01 09:14:30|34.61|32.69|34.54|32.62|34.67|32.75|34.54|32.62|0
1646126080000|2022-03-01 09:14:40|34.34|32.42|34.54|32.62|34.54|32.62|34.34|32.42|0
1646126090000|2022-03-01 09:14:50|34.47|32.55|34.47|32.55|34.47|32.55|34.37|32.45|0
1646126100000|2022-03-01 09:15:00|34.41|32.49|34.67|32.75|34.67|32.75|34.21|32.29|0
1646126110000|2022-03-01 09:15:10|34.8|32.88|34.8|32.88|34.84|32.92|34.8|32.88|0
1646126120000|2022-03-01 09:15:20|34.84|32.92|35.07|33.15|35.07|33.15|34.84|32.92|0
1646126130000|2022-03-01 09:15:30|35|33.08|35.21|33.29|35.21|33.29|35|33.08|0
1646126140000|2022-03-01 09:15:40|35.14|33.22|34.94|33.02|35.14|33.22|34.94|33.02|0
1646126150000|2022-03-01 09:15:50|34.97|33.05|34.94|33.02|35|33.08|34.94|33.02|0
1646126160000|2022-03-01 09:16:00|35.27|33.35|35.21|33.29|35.27|33.35|35.21|33.29|0
1646126170000|2022-03-01 09:16:10|35.14|33.22|35.14|33.22|35.21|33.29|35.14|33.22|0
1646126180000|2022-03-01 09:16:20|35.17|33.25|35.2|33.28|35.27|33.35|35.17|33.25|0
1646126190000|2022-03-01 09:16:30|35.14|33.22|35.2|33.28|35.2|33.28|35|33.08|0
1646126200000|2022-03-01 09:16:40|35.27|33.35|35.3|33.38|35.34|33.42|35.27|33.35|0
1646126210000|2022-03-01 09:16:50|35.27|33.35|35.41|33.49|35.41|33.49|35.27|33.35|0
1646126220000|2022-03-01 09:17:00|35.34|33.42|35.07|33.15|35.34|33.42|35.07|33.15|0
1646126240000|2022-03-01 09:17:20|35.2|33.28|35.17|33.25|35.2|33.28|35.14|33.22|0
1646126250000|2022-03-01 09:17:30|35.14|33.22|35.34|33.42|35.34|33.42|35.14|33.22|0
1646126260000|2022-03-01 09:17:40|35.3|33.38|35.41|33.49|35.47|33.55|35.3|33.38|0
1646126270000|2022-03-01 09:17:50|35.44|33.52|35.54|33.62|35.54|33.62|35.41|33.49|0
1646126280000|2022-03-01 09:18:00|35.34|33.42|35.2|33.28|35.34|33.42|35.2|33.28|0
1646126290000|2022-03-01 09:18:10|35.07|33.15|34.93|33.01|35.14|33.22|34.93|33.01|0
1646126300000|2022-03-01 09:18:20|34.83|32.91|34.67|32.75|34.83|32.91|34.67|32.75|0
1646126310000|2022-03-01 09:18:30|34.73|32.81|34.8|32.88|34.8|32.88|34.73|32.81|0
1646126320000|2022-03-01 09:18:40|34.67|32.75|34.53|32.61|34.73|32.81|34.53|32.61|0
1646126330000|2022-03-01 09:18:50|34.5|32.58|34.47|32.55|34.6|32.68|34.47|32.55|0
1646126340000|2022-03-01 09:19:00|34.43|32.51|34.5|32.58|34.5|32.58|34.43|32.51|0
1646126350000|2022-03-01 09:19:10|34.47|32.55|34.33|32.41|34.47|32.55|34.33|32.41|0
1646126360000|2022-03-01 09:19:20|34.37|32.45|34.47|32.55|34.47|32.55|34.37|32.45|0
1646126370000|2022-03-01 09:19:30|34.33|32.41|34.33|32.41|34.4|32.48|34.33|32.41|0
1646126380000|2022-03-01 09:19:40|34.27|32.35|34.4|32.48|34.4|32.48|34.27|32.35|0
1646126390000|2022-03-01 09:19:50|34.47|32.55|34.6|32.68|34.6|32.68|34.4|32.48|0
1646126400000|2022-03-01 09:20:00|34.53|32.61|34.46|32.54|34.6|32.68|34.46|32.54|0
1646126410000|2022-03-01 09:20:10|34.4|32.48|34.53|32.61|34.53|32.61|34.4|32.48|0
1646126420000|2022-03-01 09:20:20|34.6|32.68|34.53|32.61|34.6|32.68|34.46|32.54|0
1646126430000|2022-03-01 09:20:30|34.4|32.48|34.13|32.21|34.4|32.48|34.13|32.21|0
1646126440000|2022-03-01 09:20:40|33.94|32.02|34|32.08|34.03|32.11|33.94|32.02|0
1646126450000|2022-03-01 09:20:50|33.94|32.02|34.53|32.61|34.6|32.68|33.81|31.89|0
1646126460000|2022-03-01 09:21:00|34.6|32.68|34.6|32.68|34.6|32.68|34.6|32.68|0
1646126470000|2022-03-01 09:21:10|34.73|32.81|34.8|32.88|34.8|32.88|34.73|32.81|0
1646126480000|2022-03-01 09:21:20|34.89|32.97|34.86|32.94|35.06|33.14|34.86|32.94|0
1646126490000|2022-03-01 09:21:30|34.96|33.04|34.89|32.97|35.03|33.11|34.8|32.88|0
1646126500000|2022-03-01 09:21:40|34.8|32.88|34.56|32.64|34.8|32.88|34.56|32.64|0
1646126510000|2022-03-01 09:21:50|34.2|32.28|34|32.08|34.3|32.38|34|32.08|0
1646126520000|2022-03-01 09:22:00|34.07|32.15|34.07|32.15|34.07|32.15|34.07|32.15|0
1646126530000|2022-03-01 09:22:10|34|32.08|33.87|31.95|34|32.08|33.87|31.95|0
1646126540000|2022-03-01 09:22:20|33.77|31.85|33.41|31.49|33.77|31.85|33.41|31.49|0
1646126550000|2022-03-01 09:22:30|33.25|31.33|33.41|31.49|33.44|31.52|33.25|31.33|0
1646126560000|2022-03-01 09:22:40|33.28|31.36|33.54|31.62|33.67|31.75|33.28|31.36|0
1646126570000|2022-03-01 09:22:50|33.61|31.69|33.41|31.49|33.61|31.69|33.41|31.49|0
1646126580000|2022-03-01 09:23:00|33.28|31.36|33.41|31.49|33.41|31.49|33.28|31.36|0
1646126590000|2022-03-01 09:23:10|33.44|31.52|33.38|31.46|33.44|31.52|33.15|31.23|0
1646126600000|2022-03-01 09:23:20|33.35|31.43|33.54|31.62|33.54|31.62|33.35|31.43|0
1646126610000|2022-03-01 09:23:30|33.61|31.69|33.67|31.75|33.74|31.82|33.61|31.69|0
1646126620000|2022-03-01 09:23:40|33.48|31.56|33.48|31.56|33.48|31.56|33.48|31.56|0
1646126630000|2022-03-01 09:23:50|33.41|31.49|33.41|31.49|33.41|31.49|33.41|31.49|0
1646126640000|2022-03-01 09:24:00|33.35|31.43|33.35|31.43|33.48|31.56|33.35|31.43|0
1646126650000|2022-03-01 09:24:10|33.28|31.36|33.15|31.23|33.28|31.36|33.15|31.23|0
1646126660000|2022-03-01 09:24:20|33.12|31.2|33.22|31.3|33.22|31.3|33.09|31.17|0
1646126670000|2022-03-01 09:24:30|33.28|31.36|33.35|31.43|33.35|31.43|33.25|31.33|0
1646126680000|2022-03-01 09:24:40|33.02|31.1|33.09|31.17|33.12|31.2|33.02|31.1|0
1646126690000|2022-03-01 09:24:50|32.99|31.07|33.47|31.55|33.47|31.55|32.99|31.07|0
1646126700000|2022-03-01 09:25:00|33.41|31.49|33.51|31.59|33.51|31.59|33.38|31.46|0
1646126710000|2022-03-01 09:25:10|33.67|31.75|33.34|31.42|33.67|31.75|33.15|31.23|0
1646126720000|2022-03-01 09:25:20|32.96|31.04|32.99|31.07|32.99|31.07|32.77|30.85|0
1646126730000|2022-03-01 09:25:30|33.05|31.13|32.86|30.94|33.05|31.13|32.86|30.94|0
1646126740000|2022-03-01 09:25:40|32.73|30.81|32.7|30.78|32.73|30.81|32.7|30.78|0
1646126750000|2022-03-01 09:25:50|32.77|30.85|32.8|30.88|32.8|30.88|32.7|30.78|0
1646126760000|2022-03-01 09:26:00|32.83|30.91|33.09|31.17|33.18|31.26|32.83|30.91|0
1646126770000|2022-03-01 09:26:10|32.64|30.72|32.73|30.81|32.77|30.85|32.64|30.72|0
1646126780000|2022-03-01 09:26:20|32.8|30.88|32.77|30.85|32.8|30.88|32.77|30.85|0
1646126790000|2022-03-01 09:26:30|32.51|30.59|32.45|30.53|32.51|30.59|32.41|30.49|0
1646126800000|2022-03-01 09:26:40|32.6|30.68|32.76|30.84|32.76|30.84|32.6|30.68|0
1646126810000|2022-03-01 09:26:50|32.7|30.78|32.32|30.4|32.7|30.78|32.32|30.4|0
1646126820000|2022-03-01 09:27:00|32.26|30.34|32.35|30.43|32.35|30.43|32.26|30.34|0
1646126830000|2022-03-01 09:27:10|32.48|30.56|32.45|30.53|32.83|30.91|32.45|30.53|0
1646126840000|2022-03-01 09:27:20|30.64|28.72|32.68|30.76|32.68|30.76|30.58|28.66|0
1646126850000|2022-03-01 09:27:30|32.75|30.83|32.56|30.64|32.75|30.83|32.56|30.64|0
1646126860000|2022-03-01 09:27:40|32.65|30.73|33.9|31.98|33.9|31.98|32.65|30.73|0
1646126870000|2022-03-01 09:27:50|33.87|31.95|33.9|31.98|33.9|31.98|33.84|31.92|0
1646126880000|2022-03-01 09:28:00|33.87|31.95|33.66|31.74|33.87|31.95|33.63|31.71|0
1646126890000|2022-03-01 09:28:10|33.69|31.77|33.69|31.77|33.69|31.77|33.59|31.67|0
1646126900000|2022-03-01 09:28:20|33.79|31.87|33.4|31.48|33.79|31.87|33.4|31.48|0
1646126910000|2022-03-01 09:28:30|33.53|31.61|33.47|31.55|33.53|31.61|33.4|31.48|0
1646126920000|2022-03-01 09:28:40|33.4|31.48|33.4|31.48|33.47|31.55|33.4|31.48|0
1646126930000|2022-03-01 09:28:50|33.56|31.64|33.72|31.8|33.85|31.93|33.56|31.64|0
1646126940000|2022-03-01 09:29:00|33.79|31.87|33.72|31.8|33.79|31.87|33.72|31.8|0
1646126950000|2022-03-01 09:29:10|33.69|31.77|33.82|31.9|33.82|31.9|33.66|31.74|0
1646126960000|2022-03-01 09:29:20|33.88|31.96|33.72|31.8|33.88|31.96|33.53|31.61|0
1646126970000|2022-03-01 09:29:30|33.85|31.93|33.79|31.87|33.85|31.93|33.72|31.8|0
1646126980000|2022-03-01 09:29:40|33.85|31.93|33.88|31.96|33.88|31.96|33.85|31.93|0
1646126990000|2022-03-01 09:29:50|33.95|32.03|33.85|31.93|33.95|32.03|33.85|31.93|0
1646127000000|2022-03-01 09:30:00|33.72|31.8|33.66|31.74|33.72|31.8|33.66|31.74|0
1646127010000|2022-03-01 09:30:10|33.49|31.57|33.4|31.48|33.49|31.57|33.4|31.48|0
1646127030000|2022-03-01 09:30:30|33.46|31.54|33.4|31.48|33.46|31.54|33.4|31.48|0
1646127060000|2022-03-01 09:31:00|33.43|31.51|33.65|31.73|33.66|31.74|33.43|31.51|0
1646127070000|2022-03-01 09:31:10|33.53|31.61|33.46|31.54|33.65|31.73|33.46|31.54|0
1646127080000|2022-03-01 09:31:20|33.53|31.61|33.43|31.51|33.53|31.61|33.4|31.48|0
1646127090000|2022-03-01 09:31:30|33.4|31.48|33.46|31.54|33.46|31.54|33.4|31.48|0
1646127100000|2022-03-01 09:31:40|33.4|31.48|33.4|31.48|33.4|31.48|33.4|31.48|0
1646127110000|2022-03-01 09:31:50|33.43|31.51|33.68|31.76|33.68|31.76|33.43|31.51|0
1646127120000|2022-03-01 09:32:00|33.59|31.67|33.72|31.8|33.85|31.93|33.59|31.67|0
1646127130000|2022-03-01 09:32:10|33.78|31.86|33.85|31.93|33.85|31.93|33.65|31.73|0
1646127140000|2022-03-01 09:32:20|33.65|31.73|33.85|31.93|33.85|31.93|33.65|31.73|0
1646127150000|2022-03-01 09:32:30|33.78|31.86|33.59|31.67|33.78|31.86|33.59|31.67|0
1646127160000|2022-03-01 09:32:40|33.72|31.8|33.65|31.73|33.72|31.8|33.62|31.7|0
1646127170000|2022-03-01 09:32:50|33.62|31.7|33.98|32.06|33.98|32.06|33.62|31.7|0
1646127180000|2022-03-01 09:33:00|34.04|32.12|34.3|32.38|34.3|32.38|34.04|32.12|0
1646127190000|2022-03-01 09:33:10|34.59|32.67|34.53|32.61|34.69|32.77|34.53|32.61|0
1646127200000|2022-03-01 09:33:20|34.3|32.38|34.23|32.31|34.3|32.38|34.23|32.31|0
1646127210000|2022-03-01 09:33:30|34.1|32.18|34.14|32.22|34.17|32.25|34.1|32.18|0
1646127220000|2022-03-01 09:33:40|34.17|32.25|34.17|32.25|34.23|32.31|34.17|32.25|0
1646127230000|2022-03-01 09:33:50|34.23|32.31|34.04|32.12|34.23|32.31|34.04|32.12|0
1646127240000|2022-03-01 09:34:00|34.1|32.18|34.04|32.12|34.17|32.25|34.04|32.12|0
1646127250000|2022-03-01 09:34:10|34.17|32.25|34.07|32.15|34.3|32.38|34.07|32.15|0
1646127260000|2022-03-01 09:34:20|34.2|32.28|34.23|32.31|34.3|32.38|34.2|32.28|0
1646127270000|2022-03-01 09:34:30|34.3|32.38|34.56|32.64|34.56|32.64|34.3|32.38|0
1646127280000|2022-03-01 09:34:40|34.49|32.57|34.17|32.25|34.49|32.57|34.17|32.25|0
1646127290000|2022-03-01 09:34:50|34.1|32.18|34.23|32.31|34.23|32.31|34.1|32.18|0
1646127300000|2022-03-01 09:35:00|34.17|32.25|34.59|32.67|34.59|32.67|34.17|32.25|0
1646127310000|2022-03-01 09:35:10|34.56|32.64|34.49|32.57|34.56|32.64|34.43|32.51|0
1646127320000|2022-03-01 09:35:20|34.52|32.6|34.23|32.31|34.52|32.6|34.23|32.31|0
1646127330000|2022-03-01 09:35:30|34.3|32.38|34.3|32.38|34.3|32.38|34.3|32.38|0
1646127340000|2022-03-01 09:35:40|34.17|32.25|34.17|32.25|34.17|32.25|34.17|32.25|0
1646127350000|2022-03-01 09:35:50|34.1|32.18|34.1|32.18|34.1|32.18|34.1|32.18|0
1646127360000|2022-03-01 09:36:00|33.91|31.99|33.71|31.79|33.91|31.99|33.52|31.6|0
1646127370000|2022-03-01 09:36:10|33.52|31.6|33.46|31.54|33.52|31.6|33.39|31.47|0
1646127380000|2022-03-01 09:36:20|33.52|31.6|34.1|32.18|34.17|32.25|33.52|31.6|0
1646127390000|2022-03-01 09:36:30|33.68|31.76|33.39|31.47|33.68|31.76|33.39|31.47|0
1646127400000|2022-03-01 09:36:40|33.49|31.57|33.71|31.79|33.71|31.79|33.49|31.57|0
1646127410000|2022-03-01 09:36:50|33.58|31.66|33.68|31.76|33.78|31.86|33.58|31.66|0
1646127420000|2022-03-01 09:37:00|33.58|31.66|33.65|31.73|33.84|31.92|33.58|31.66|0
1646127430000|2022-03-01 09:37:10|33.61|31.69|33.52|31.6|33.61|31.69|33.52|31.6|0
1646127440000|2022-03-01 09:37:20|33.61|31.69|33.52|31.6|33.61|31.69|33.52|31.6|0
1646127450000|2022-03-01 09:37:30|33.58|31.66|33.39|31.47|33.58|31.66|33.39|31.47|0
1646127460000|2022-03-01 09:37:40|33.48|31.56|33.45|31.53|33.48|31.56|33.39|31.47|0
1646127470000|2022-03-01 09:37:50|33.58|31.66|33.65|31.73|33.65|31.73|33.58|31.66|0
1646127480000|2022-03-01 09:38:00|33.58|31.66|33.71|31.79|33.71|31.79|33.58|31.66|0
1646127490000|2022-03-01 09:38:10|33.52|31.6|33.45|31.53|33.52|31.6|33.39|31.47|0
1646127500000|2022-03-01 09:38:20|33.52|31.6|33.45|31.53|33.52|31.6|33.39|31.47|0
1646127510000|2022-03-01 09:38:30|33.58|31.66|33.45|31.53|33.64|31.72|33.45|31.53|0
1646127520000|2022-03-01 09:38:40|33.42|31.5|33.39|31.47|33.42|31.5|33.39|31.47|0
1646127540000|2022-03-01 09:39:00|33.48|31.56|33.58|31.66|33.64|31.72|33.48|31.56|0
1646127550000|2022-03-01 09:39:10|33.64|31.72|33.58|31.66|33.64|31.72|33.58|31.66|0
1646127560000|2022-03-01 09:39:20|33.64|31.72|33.67|31.75|33.71|31.79|33.58|31.66|0
1646127570000|2022-03-01 09:39:30|33.77|31.85|33.9|31.98|33.9|31.98|33.77|31.85|0
1646127580000|2022-03-01 09:39:40|33.84|31.92|33.77|31.85|33.97|32.05|33.77|31.85|0
1646127590000|2022-03-01 09:39:50|33.71|31.79|33.9|31.98|33.9|31.98|33.71|31.79|0
1646127600000|2022-03-01 09:40:00|34.03|32.11|34.09|32.17|34.16|32.24|34.03|32.11|0
1646127610000|2022-03-01 09:40:10|34|32.08|34.09|32.17|34.09|32.17|33.96|32.04|0
1646127620000|2022-03-01 09:40:20|34.03|32.11|33.64|31.72|34.03|32.11|33.64|31.72|0
1646127630000|2022-03-01 09:40:30|33.48|31.56|33.45|31.53|33.58|31.66|33.45|31.53|0
1646127640000|2022-03-01 09:40:40|33.39|31.47|33.42|31.5|33.42|31.5|33.38|31.46|0
1646127650000|2022-03-01 09:40:50|33.38|31.46|32.97|31.05|33.38|31.46|32.75|30.83|0
1646127660000|2022-03-01 09:41:00|32.88|30.96|32.81|30.89|33|31.08|32.81|30.89|0
1646127670000|2022-03-01 09:41:10|32.69|30.77|33|31.08|33|31.08|32.69|30.77|0
1646127680000|2022-03-01 09:41:20|33.64|31.72|33.38|31.46|33.74|31.82|33.38|31.46|0
1646127690000|2022-03-01 09:41:30|33.13|31.21|32.94|31.02|33.13|31.21|32.84|30.92|0
1646127700000|2022-03-01 09:41:40|33|31.08|33.38|31.46|33.38|31.46|33|31.08|0
1646127710000|2022-03-01 09:41:50|33.51|31.59|33.51|31.59|33.54|31.62|33.51|31.59|0
1646127720000|2022-03-01 09:42:00|33.38|31.46|33.38|31.46|33.38|31.46|33.26|31.34|0
1646127730000|2022-03-01 09:42:10|33.26|31.34|33.06|31.14|33.26|31.34|33.06|31.14|0
1646127740000|2022-03-01 09:42:20|33|31.08|33|31.08|33|31.08|32.94|31.02|0
1646127750000|2022-03-01 09:42:30|33.03|31.11|33.25|31.33|33.25|31.33|33.03|31.11|0
1646127760000|2022-03-01 09:42:40|33.09|31.17|32.81|30.89|33.09|31.17|32.81|30.89|0
1646127770000|2022-03-01 09:42:50|32.5|30.58|32.43|30.51|32.62|30.7|32.43|30.51|0
1646127780000|2022-03-01 09:43:00|32.37|30.45|32.68|30.76|32.68|30.76|32.37|30.45|0
1646127790000|2022-03-01 09:43:10|32.62|30.7|32.34|30.42|32.62|30.7|32.34|30.42|0
1646127800000|2022-03-01 09:43:20|32.31|30.39|32.31|30.39|32.34|30.42|32.31|30.39|0
1646127810000|2022-03-01 09:43:30|32.12|30.2|32.03|30.11|32.12|30.2|31.93|30.01|0
1646127820000|2022-03-01 09:43:40|32.18|30.26|32.18|30.26|32.24|30.32|32.18|30.26|0
1646127830000|2022-03-01 09:43:50|32.31|30.39|32.06|30.14|32.31|30.39|32.06|30.14|0
1646127840000|2022-03-01 09:44:00|32.18|30.26|32.18|30.26|32.31|30.39|32.18|30.26|0
1646127850000|2022-03-01 09:44:10|32.24|30.32|32.21|30.29|32.31|30.39|32.21|30.29|0
1646127860000|2022-03-01 09:44:20|32.15|30.23|32.34|30.42|32.34|30.42|32.15|30.23|0
1646127870000|2022-03-01 09:44:30|32.21|30.29|32.31|30.39|32.31|30.39|32.21|30.29|0
1646127880000|2022-03-01 09:44:40|32.46|30.54|32.49|30.57|32.49|30.57|32.43|30.51|0
1646127890000|2022-03-01 09:44:50|32.43|30.51|32.24|30.32|32.43|30.51|32.24|30.32|0
1646127900000|2022-03-01 09:45:00|32.18|30.26|32.43|30.51|32.43|30.51|32.18|30.26|0
1646127910000|2022-03-01 09:45:10|32.49|30.57|32.4|30.48|32.49|30.57|32.4|30.48|0
1646127920000|2022-03-01 09:45:20|32.43|30.51|32.24|30.32|32.43|30.51|32.24|30.32|0
1646127930000|2022-03-01 09:45:30|32.18|30.26|32.06|30.14|32.18|30.26|32.06|30.14|0
1646127940000|2022-03-01 09:45:40|32.12|30.2|32.18|30.26|32.18|30.26|32.12|30.2|0
1646127950000|2022-03-01 09:45:50|32.12|30.2|32.24|30.32|32.24|30.32|32.12|30.2|0
1646127960000|2022-03-01 09:46:00|32.12|30.2|32.12|30.2|32.18|30.26|32.12|30.2|0
1646127970000|2022-03-01 09:46:10|32.3|30.38|32.37|30.45|32.37|30.45|32.3|30.38|0
1646127980000|2022-03-01 09:46:20|32.49|30.57|32.55|30.63|32.55|30.63|32.49|30.57|0
1646127990000|2022-03-01 09:46:30|32.49|30.57|32.55|30.63|32.58|30.66|32.49|30.57|0
1646128000000|2022-03-01 09:46:40|32.62|30.7|32.55|30.63|32.62|30.7|32.55|30.63|0
1646128010000|2022-03-01 09:46:50|32.49|30.57|32.46|30.54|32.49|30.57|32.43|30.51|0
1646128020000|2022-03-01 09:47:00|32.58|30.66|32.8|30.88|32.93|31.01|32.58|30.66|0
1646128030000|2022-03-01 09:47:10|32.93|31.01|32.87|30.95|32.93|31.01|32.87|30.95|0
1646128040000|2022-03-01 09:47:20|32.93|31.01|33.12|31.2|33.12|31.2|32.93|31.01|0
1646128050000|2022-03-01 09:47:30|33.09|31.17|33.25|31.33|33.25|31.33|33.09|31.17|0
1646128060000|2022-03-01 09:47:40|33.18|31.26|33.15|31.23|33.18|31.26|33.12|31.2|0
1646128070000|2022-03-01 09:47:50|33.12|31.2|32.64|30.72|33.12|31.2|32.64|30.72|0
1646128080000|2022-03-01 09:48:00|32.61|30.69|32.74|30.82|32.74|30.82|32.61|30.69|0
1646128090000|2022-03-01 09:48:10|32.8|30.88|32.74|30.82|32.87|30.95|32.74|30.82|0
1646128100000|2022-03-01 09:48:20|32.8|30.88|32.77|30.85|32.8|30.88|32.74|30.82|0
1646128110000|2022-03-01 09:48:30|32.74|30.82|32.68|30.76|32.74|30.82|32.68|30.76|0
1646128120000|2022-03-01 09:48:40|32.74|30.82|32.8|30.88|32.87|30.95|32.74|30.82|0
1646128130000|2022-03-01 09:48:50|32.68|30.76|32.93|31.01|33.06|31.14|32.68|30.76|0
1646128140000|2022-03-01 09:49:00|33.12|31.2|33.18|31.26|33.18|31.26|32.99|31.07|0
1646128150000|2022-03-01 09:49:10|33.25|31.33|33.21|31.29|33.25|31.33|33.18|31.26|0
1646128160000|2022-03-01 09:49:20|33.25|31.33|33.15|31.23|33.25|31.33|32.99|31.07|0
1646128170000|2022-03-01 09:49:30|33.18|31.26|33.31|31.39|33.31|31.39|33.18|31.26|0
1646128180000|2022-03-01 09:49:40|33.37|31.45|33.18|31.26|33.37|31.45|33.18|31.26|0
1646128190000|2022-03-01 09:49:50|33.12|31.2|33.02|31.1|33.18|31.26|33.02|31.1|0
1646128200000|2022-03-01 09:50:00|33.18|31.26|33.05|31.13|33.18|31.26|33.05|31.13|0
1646128210000|2022-03-01 09:50:10|33.12|31.2|32.96|31.04|33.12|31.2|32.93|31.01|0
1646128220000|2022-03-01 09:50:20|32.86|30.94|32.99|31.07|32.99|31.07|32.8|30.88|0
1646128230000|2022-03-01 09:50:30|32.96|31.04|32.83|30.91|32.96|31.04|32.83|30.91|0
1646128240000|2022-03-01 09:50:40|32.74|30.82|32.36|30.44|32.74|30.82|32.36|30.44|0
1646128250000|2022-03-01 09:50:50|32.42|30.5|32.23|30.31|32.48|30.56|32.23|30.31|0
1646128260000|2022-03-01 09:51:00|32.11|30.19|32.05|30.13|32.23|30.31|32.05|30.13|0
1646128270000|2022-03-01 09:51:10|31.99|30.07|31.92|30|31.99|30.07|31.86|29.94|0
1646128280000|2022-03-01 09:51:20|31.99|30.07|31.62|29.7|31.99|30.07|31.62|29.7|0
1646128290000|2022-03-01 09:51:30|31.55|29.63|31.55|29.63|31.68|29.76|31.49|29.57|0
1646128300000|2022-03-01 09:51:40|31.49|29.57|31.55|29.63|31.55|29.63|31.49|29.57|0
1646128310000|2022-03-01 09:51:50|31.43|29.51|31.31|29.39|31.43|29.51|31.28|29.36|0
1646128320000|2022-03-01 09:52:00|31.19|29.27|31.31|29.39|31.31|29.39|31.19|29.27|0
1646128330000|2022-03-01 09:52:10|31.25|29.33|31.25|29.33|31.37|29.45|31.25|29.33|0
1646128340000|2022-03-01 09:52:20|31.37|29.45|31.13|29.21|31.37|29.45|31.13|29.21|0
1646128350000|2022-03-01 09:52:30|31.19|29.27|31.07|29.15|31.19|29.27|31.07|29.15|0
1646128360000|2022-03-01 09:52:40|31.13|29.21|31.19|29.27|31.37|29.45|31.13|29.21|0
1646128370000|2022-03-01 09:52:50|31.13|29.21|31.25|29.33|31.25|29.33|31.13|29.21|0
1646128380000|2022-03-01 09:53:00|31.13|29.21|31.19|29.27|31.19|29.27|31.07|29.15|0
1646128390000|2022-03-01 09:53:10|31.22|29.3|31.25|29.33|31.25|29.33|31.19|29.27|0
1646128400000|2022-03-01 09:53:20|31.31|29.39|31.31|29.39|31.31|29.39|31.31|29.39|0
1646128410000|2022-03-01 09:53:30|31.28|29.36|31.34|29.42|31.37|29.45|31.28|29.36|0
1646128420000|2022-03-01 09:53:40|31.37|29.45|31.37|29.45|31.37|29.45|31.37|29.45|0
1646128430000|2022-03-01 09:53:50|31.4|29.48|31.31|29.39|31.4|29.48|31.31|29.39|0
1646128440000|2022-03-01 09:54:00|31.37|29.45|31.37|29.45|31.43|29.51|31.31|29.39|0
1646128450000|2022-03-01 09:54:10|31.25|29.33|31.19|29.27|31.31|29.39|31.19|29.27|0
1646128460000|2022-03-01 09:54:20|31.18|29.26|31.37|29.45|31.37|29.45|31.18|29.26|0
1646128470000|2022-03-01 09:54:30|31.43|29.51|31.25|29.33|31.49|29.57|31.25|29.33|0
1646128480000|2022-03-01 09:54:40|31.37|29.45|31.55|29.63|31.55|29.63|31.37|29.45|0
1646128490000|2022-03-01 09:54:50|31.58|29.66|31.58|29.66|31.58|29.66|31.55|29.63|0
1646128500000|2022-03-01 09:55:00|31.61|29.69|31.06|29.14|31.61|29.69|31.06|29.14|0
1646128510000|2022-03-01 09:55:10|31.03|29.11|31.18|29.26|31.18|29.26|31.03|29.11|0
1646128520000|2022-03-01 09:55:20|31.24|29.32|31.61|29.69|31.61|29.69|31.24|29.32|0
1646128530000|2022-03-01 09:55:30|31.55|29.63|31.61|29.69|31.61|29.69|31.55|29.63|0
1646128540000|2022-03-01 09:55:40|31.55|29.63|31.49|29.57|31.55|29.63|31.49|29.57|0
1646128550000|2022-03-01 09:55:50|31.46|29.54|31.64|29.72|31.67|29.75|31.46|29.54|0
1646128560000|2022-03-01 09:56:00|31.55|29.63|31.67|29.75|31.67|29.75|31.55|29.63|0
1646128570000|2022-03-01 09:56:10|31.61|29.69|31.55|29.63|31.61|29.69|31.49|29.57|0
1646128580000|2022-03-01 09:56:20|31.43|29.51|31.36|29.44|31.49|29.57|31.36|29.44|0
1646128590000|2022-03-01 09:56:30|31.49|29.57|31.45|29.53|31.49|29.57|31.43|29.51|0
1646128600000|2022-03-01 09:56:40|31.43|29.51|31.55|29.63|31.55|29.63|31.43|29.51|0
1646128610000|2022-03-01 09:56:50|31.67|29.75|31.73|29.81|31.73|29.81|31.67|29.75|0
1646128620000|2022-03-01 09:57:00|31.61|29.69|31.61|29.69|31.67|29.75|31.61|29.69|0
1646128630000|2022-03-01 09:57:10|31.55|29.63|31.67|29.75|31.67|29.75|31.55|29.63|0
1646128640000|2022-03-01 09:57:20|31.61|29.69|31.67|29.75|31.67|29.75|31.61|29.69|0
1646128650000|2022-03-01 09:57:30|31.7|29.78|31.61|29.69|31.7|29.78|31.61|29.69|0
1646128660000|2022-03-01 09:57:40|31.49|29.57|31.48|29.56|31.55|29.63|31.48|29.56|0
1646128670000|2022-03-01 09:57:50|31.61|29.69|31.48|29.56|31.61|29.69|31.42|29.5|0
1646128680000|2022-03-01 09:58:00|31.55|29.63|31.55|29.63|31.55|29.63|31.42|29.5|0
1646128690000|2022-03-01 09:58:10|31.61|29.69|31.61|29.69|31.61|29.69|31.55|29.63|0
1646128700000|2022-03-01 09:58:20|31.73|29.81|31.64|29.72|31.73|29.81|31.64|29.72|0
1646128710000|2022-03-01 09:58:30|31.91|29.99|31.73|29.81|31.91|29.99|31.73|29.81|0
1646128720000|2022-03-01 09:58:40|31.79|29.87|31.91|29.99|31.91|29.99|31.76|29.84|0
1646128730000|2022-03-01 09:58:50|31.88|29.96|31.91|29.99|31.91|29.99|31.85|29.93|0
1646128740000|2022-03-01 09:59:00|32.04|30.12|32.04|30.12|32.04|30.12|31.98|30.06|0
1646128750000|2022-03-01 09:59:10|32.1|30.18|32.04|30.12|32.1|30.18|32.04|30.12|0
1646128760000|2022-03-01 09:59:20|31.97|30.05|31.91|29.99|31.97|30.05|31.91|29.99|0
1646128770000|2022-03-01 09:59:30|31.85|29.93|31.94|30.02|31.94|30.02|31.85|29.93|0
1646128780000|2022-03-01 09:59:40|31.91|29.99|31.85|29.93|31.91|29.99|31.85|29.93|0
1646128790000|2022-03-01 09:59:50|31.79|29.87|31.79|29.87|31.85|29.93|31.79|29.87|0
1646128800000|2022-03-01 10:00:00|31.73|29.81|31.88|29.96|31.91|29.99|31.67|29.75|0
1646128810000|2022-03-01 10:00:10|31.85|29.93|31.79|29.87|31.88|29.96|31.79|29.87|0
1646128820000|2022-03-01 10:00:20|31.82|29.9|31.91|29.99|31.91|29.99|31.82|29.9|0
1646128830000|2022-03-01 10:00:30|31.97|30.05|31.88|29.96|31.97|30.05|31.88|29.96|0
1646128840000|2022-03-01 10:00:40|31.91|29.99|31.91|29.99|31.91|29.99|31.85|29.93|0
1646128850000|2022-03-01 10:00:50|31.79|29.87|31.6|29.68|31.79|29.87|31.6|29.68|0
1646128860000|2022-03-01 10:01:00|31.48|29.56|31.36|29.44|31.48|29.56|31.36|29.44|0
1646128870000|2022-03-01 10:01:10|31.27|29.35|31.24|29.32|31.3|29.38|31.24|29.32|0
1646128880000|2022-03-01 10:01:20|31.3|29.38|31.33|29.41|31.33|29.41|31.3|29.38|0
1646128890000|2022-03-01 10:01:30|31.36|29.44|31.48|29.56|31.48|29.56|31.36|29.44|0
1646128900000|2022-03-01 10:01:40|31.6|29.68|31.69|29.77|31.69|29.77|31.57|29.65|0
1646128910000|2022-03-01 10:01:50|31.54|29.62|31.48|29.56|31.54|29.62|31.48|29.56|0
1646128920000|2022-03-01 10:02:00|31.42|29.5|31.3|29.38|31.42|29.5|31.24|29.32|0
1646128930000|2022-03-01 10:02:10|31.36|29.44|31.48|29.56|31.48|29.56|31.36|29.44|0
1646128940000|2022-03-01 10:02:20|31.51|29.59|31.45|29.53|31.51|29.59|31.42|29.5|0
1646128950000|2022-03-01 10:02:30|31.42|29.5|31.54|29.62|31.54|29.62|31.42|29.5|0
1646128960000|2022-03-01 10:02:40|31.6|29.68|31.36|29.44|31.6|29.68|31.36|29.44|0
1646128970000|2022-03-01 10:02:50|31.42|29.5|31.54|29.62|31.6|29.68|31.42|29.5|0
1646128980000|2022-03-01 10:03:00|31.63|29.71|31.66|29.74|31.66|29.74|31.6|29.68|0
1646128990000|2022-03-01 10:03:10|31.6|29.68|31.48|29.56|31.6|29.68|31.48|29.56|0
1646129000000|2022-03-01 10:03:20|31.36|29.44|31.29|29.37|31.36|29.44|31.29|29.37|0
1646129010000|2022-03-01 10:03:30|31.36|29.44|31.26|29.34|31.36|29.44|31.23|29.31|0
1646129020000|2022-03-01 10:03:40|31.23|29.31|31.23|29.31|31.23|29.31|31.23|29.31|0
1646129030000|2022-03-01 10:03:50|31.26|29.34|31.14|29.22|31.26|29.34|31.14|29.22|0
1646129040000|2022-03-01 10:04:00|31.17|29.25|30.87|28.95|31.17|29.25|30.87|28.95|0
1646129050000|2022-03-01 10:04:10|30.9|28.98|30.81|28.89|30.9|28.98|30.69|28.77|0
1646129060000|2022-03-01 10:04:20|30.93|29.01|30.6|28.68|30.93|29.01|30.6|28.68|0
1646129070000|2022-03-01 10:04:30|30.45|28.53|30.57|28.65|30.57|28.65|30.39|28.47|0
1646129080000|2022-03-01 10:04:40|30.51|28.59|30.87|28.95|30.87|28.95|30.51|28.59|0
1646129090000|2022-03-01 10:04:50|30.81|28.89|30.96|29.04|30.96|29.04|30.81|28.89|0
1646129100000|2022-03-01 10:05:00|31.02|29.1|30.87|28.95|31.02|29.1|30.87|28.95|0
1646129110000|2022-03-01 10:05:10|30.96|29.04|30.63|28.71|30.96|29.04|30.63|28.71|0
1646129120000|2022-03-01 10:05:20|30.54|28.62|30.51|28.59|30.57|28.65|30.51|28.59|0
1646129130000|2022-03-01 10:05:30|30.45|28.53|30.57|28.65|30.6|28.68|30.45|28.53|0
1646129140000|2022-03-01 10:05:40|30.81|28.89|30.75|28.83|30.93|29.01|30.75|28.83|0
1646129150000|2022-03-01 10:05:50|30.69|28.77|30.66|28.74|30.75|28.83|30.66|28.74|0
1646129160000|2022-03-01 10:06:00|30.63|28.71|30.57|28.65|30.69|28.77|30.57|28.65|0
1646129170000|2022-03-01 10:06:10|30.54|28.62|30.65|28.73|30.87|28.95|30.54|28.62|0
1646129180000|2022-03-01 10:06:20|30.51|28.59|30.69|28.77|30.69|28.77|30.51|28.59|0
1646129190000|2022-03-01 10:06:30|30.48|28.56|30.39|28.47|30.53|28.61|30.39|28.47|0
1646129200000|2022-03-01 10:06:40|30.51|28.59|30.42|28.5|30.51|28.59|30.42|28.5|0
1646129210000|2022-03-01 10:06:50|30.36|28.44|30.33|28.41|30.39|28.47|30.27|28.35|0
1646129220000|2022-03-01 10:07:00|30.47|28.55|30.33|28.41|30.51|28.59|30.33|28.41|0
1646129230000|2022-03-01 10:07:10|30.21|28.29|29.91|27.99|30.33|28.41|29.91|27.99|0
1646129240000|2022-03-01 10:07:20|30.09|28.17|30.18|28.26|30.18|28.26|30.09|28.17|0
1646129250000|2022-03-01 10:07:30|30.12|28.2|30.03|28.11|30.15|28.23|30.03|28.11|0
1646129260000|2022-03-01 10:07:40|29.97|28.05|29.91|27.99|29.97|28.05|29.91|27.99|0
1646129270000|2022-03-01 10:07:50|30.03|28.11|30.03|28.11|30.03|28.11|29.91|27.99|0
1646129280000|2022-03-01 10:08:00|29.88|27.96|29.74|27.82|29.88|27.96|29.56|27.64|0
1646129290000|2022-03-01 10:08:10|29.79|27.87|30.09|28.17|30.18|28.26|29.79|27.87|0
1646129300000|2022-03-01 10:08:20|29.97|28.05|29.85|27.93|29.97|28.05|29.79|27.87|0
1646129310000|2022-03-01 10:08:30|29.91|27.99|29.85|27.93|29.91|27.99|29.82|27.9|0
1646129320000|2022-03-01 10:08:40|29.79|27.87|29.7|27.78|29.79|27.87|29.68|27.76|0
1646129330000|2022-03-01 10:08:50|29.68|27.76|29.85|27.93|29.91|27.99|29.68|27.76|0
1646129340000|2022-03-01 10:09:00|29.91|27.99|29.85|27.93|29.91|27.99|29.73|27.81|0
1646129350000|2022-03-01 10:09:10|29.79|27.87|29.85|27.93|29.85|27.93|29.73|27.81|0
1646129360000|2022-03-01 10:09:20|29.79|27.87|30.09|28.17|30.09|28.17|29.79|27.87|0
1646129370000|2022-03-01 10:09:30|30.11|28.19|29.85|27.93|30.11|28.19|29.85|27.93|0
1646129380000|2022-03-01 10:09:40|29.91|27.99|29.79|27.87|29.91|27.99|29.79|27.87|0
1646129390000|2022-03-01 10:09:50|29.85|27.93|30.03|28.11|30.03|28.11|29.85|27.93|0
1646129400000|2022-03-01 10:10:00|29.97|28.05|29.85|27.93|29.97|28.05|29.85|27.93|0
1646129410000|2022-03-01 10:10:10|29.79|27.87|29.56|27.64|29.79|27.87|29.56|27.64|0
1646129420000|2022-03-01 10:10:20|29.67|27.75|29.7|27.78|29.79|27.87|29.67|27.75|0
1646129430000|2022-03-01 10:10:30|29.73|27.81|29.85|27.93|29.88|27.96|29.73|27.81|0
1646129440000|2022-03-01 10:10:40|29.82|27.9|29.73|27.81|29.85|27.93|29.73|27.81|0
1646129450000|2022-03-01 10:10:50|29.82|27.9|29.91|27.99|29.94|28.02|29.82|27.9|0
1646129460000|2022-03-01 10:11:00|29.94|28.02|29.76|27.84|29.94|28.02|29.76|27.84|0
1646129470000|2022-03-01 10:11:10|29.73|27.81|30.03|28.11|30.03|28.11|29.73|27.81|0
1646129480000|2022-03-01 10:11:20|29.91|27.99|30.02|28.1|30.08|28.16|29.91|27.99|0
1646129490000|2022-03-01 10:11:30|30.11|28.19|30.11|28.19|30.11|28.19|30.02|28.1|0
1646129500000|2022-03-01 10:11:40|30.02|28.1|30.23|28.31|30.23|28.31|30.02|28.1|0
1646129510000|2022-03-01 10:11:50|30.32|28.4|30.2|28.28|30.32|28.4|30.2|28.28|0
1646129520000|2022-03-01 10:12:00|30.14|28.22|29.61|27.69|30.14|28.22|29.61|27.69|0
1646129530000|2022-03-01 10:12:10|29.58|27.66|29.73|27.81|29.73|27.81|29.58|27.66|0
1646129540000|2022-03-01 10:12:20|29.79|27.87|29.73|27.81|29.79|27.87|29.73|27.81|0
1646129550000|2022-03-01 10:12:30|29.79|27.87|29.87|27.95|29.87|27.95|29.79|27.87|0
1646129560000|2022-03-01 10:12:40|29.96|28.04|30.14|28.22|30.14|28.22|29.96|28.04|0
1646129570000|2022-03-01 10:12:50|30.2|28.28|30.2|28.28|30.23|28.31|30.14|28.22|0
1646129580000|2022-03-01 10:13:00|30.14|28.22|30.14|28.22|30.14|28.22|30.08|28.16|0
1646129590000|2022-03-01 10:13:10|30.05|28.13|30.23|28.31|30.23|28.31|30.05|28.13|0
1646129600000|2022-03-01 10:13:20|30.17|28.25|30.08|28.16|30.17|28.25|30.08|28.16|0
1646129610000|2022-03-01 10:13:30|30.17|28.25|30.26|28.34|30.26|28.34|30.17|28.25|0
1646129620000|2022-03-01 10:13:40|30.23|28.31|30.2|28.28|30.23|28.31|30.2|28.28|0
1646129630000|2022-03-01 10:13:50|30.32|28.4|30.38|28.46|30.38|28.46|30.32|28.4|0
1646129640000|2022-03-01 10:14:00|30.26|28.34|30.29|28.37|30.29|28.37|30.26|28.34|0
1646129650000|2022-03-01 10:14:10|30.44|28.52|30.32|28.4|30.44|28.52|30.29|28.37|0
1646129660000|2022-03-01 10:14:20|30.26|28.34|30.38|28.46|30.4|28.48|30.26|28.34|0
1646129670000|2022-03-01 10:14:30|30.32|28.4|30.38|28.46|30.38|28.46|30.29|28.37|0
1646129680000|2022-03-01 10:14:40|30.46|28.54|30.46|28.54|30.52|28.6|30.4|28.48|0
1646129690000|2022-03-01 10:14:50|30.44|28.52|30.38|28.46|30.52|28.6|30.38|28.46|0
1646129700000|2022-03-01 10:15:00|30.4|28.48|30.43|28.51|30.49|28.57|30.4|28.48|0
1646129710000|2022-03-01 10:15:10|30.4|28.48|30.52|28.6|30.52|28.6|30.4|28.48|0
1646129720000|2022-03-01 10:15:20|30.43|28.51|30.61|28.69|30.61|28.69|30.43|28.51|0
1646129730000|2022-03-01 10:15:30|30.52|28.6|30.4|28.48|30.52|28.6|30.4|28.48|0
1646129740000|2022-03-01 10:15:40|30.49|28.57|30.58|28.66|30.58|28.66|30.46|28.54|0
1646129750000|2022-03-01 10:15:50|30.67|28.75|30.67|28.75|30.67|28.75|30.64|28.72|0
1646129760000|2022-03-01 10:16:00|30.61|28.69|30.64|28.72|30.67|28.75|30.61|28.69|0
1646129770000|2022-03-01 10:16:10|30.58|28.66|30.58|28.66|30.64|28.72|30.55|28.63|0
1646129780000|2022-03-01 10:16:20|30.55|28.63|30.49|28.57|30.55|28.63|30.49|28.57|0
1646129790000|2022-03-01 10:16:30|30.55|28.63|30.55|28.63|30.61|28.69|30.55|28.63|0
1646129800000|2022-03-01 10:16:40|30.31|28.39|30.37|28.45|30.37|28.45|30.31|28.39|0
1646129810000|2022-03-01 10:16:50|30.43|28.51|30.49|28.57|30.49|28.57|30.37|28.45|0
1646129820000|2022-03-01 10:17:00|30.43|28.51|30.55|28.63|30.55|28.63|30.43|28.51|0
1646129830000|2022-03-01 10:17:10|30.61|28.69|30.79|28.87|30.79|28.87|30.61|28.69|0
1646129840000|2022-03-01 10:17:20|30.76|28.84|30.91|28.99|30.91|28.99|30.76|28.84|0
1646129850000|2022-03-01 10:17:30|30.97|29.05|30.91|28.99|31.09|29.17|30.91|28.99|0
1646129860000|2022-03-01 10:17:40|31|29.08|31.03|29.11|31.03|29.11|31|29.08|0
1646129870000|2022-03-01 10:17:50|31.06|29.14|30.91|28.99|31.06|29.14|30.91|28.99|0
1646129880000|2022-03-01 10:18:00|30.97|29.05|31.15|29.23|31.15|29.23|30.97|29.05|0
1646129890000|2022-03-01 10:18:10|31.21|29.29|31.4|29.48|31.4|29.48|31.21|29.29|0
1646129900000|2022-03-01 10:18:20|31.42|29.5|31.46|29.54|31.46|29.54|31.42|29.5|0
1646129910000|2022-03-01 10:18:30|31.52|29.6|31.49|29.57|31.52|29.6|31.4|29.48|0
1646129920000|2022-03-01 10:18:40|31.55|29.63|31.61|29.69|31.64|29.72|31.55|29.63|0
1646129930000|2022-03-01 10:18:50|31.58|29.66|32.02|30.1|32.02|30.1|30.96|29.04|0
1646129940000|2022-03-01 10:19:00|31.96|30.04|32.16|30.24|32.19|30.27|31.9|29.98|0
1646129950000|2022-03-01 10:19:10|32.19|30.27|32.25|30.33|32.25|30.33|32.19|30.27|0
1646129960000|2022-03-01 10:19:20|32.32|30.4|32.38|30.46|32.38|30.46|32.25|30.33|0
1646129970000|2022-03-01 10:19:30|32.44|30.52|32.44|30.52|32.44|30.52|32.44|30.52|0
1646129980000|2022-03-01 10:19:40|32.56|30.64|32.41|30.49|32.56|30.64|32.41|30.49|0
1646129990000|2022-03-01 10:19:50|32.44|30.52|32.38|30.46|32.44|30.52|32.38|30.46|0
1646130000000|2022-03-01 10:20:00|32.32|30.4|32.38|30.46|32.38|30.46|32.32|30.4|0
1646130010000|2022-03-01 10:20:10|32.31|30.39|32.31|30.39|32.31|30.39|32.31|30.39|0
1646130030000|2022-03-01 10:20:30|32.38|30.46|32.13|30.21|32.38|30.46|32.13|30.21|0
1646130040000|2022-03-01 10:20:40|32.07|30.15|32.19|30.27|32.25|30.33|32.07|30.15|0
1646130050000|2022-03-01 10:20:50|32.16|30.24|32.04|30.12|32.16|30.24|32.01|30.09|0
1646130060000|2022-03-01 10:21:00|32.07|30.15|32.13|30.21|32.13|30.21|32.01|30.09|0
1646130070000|2022-03-01 10:21:10|32.03|30.11|31.94|30.02|32.03|30.11|31.88|29.96|0
1646130080000|2022-03-01 10:21:20|31.88|29.96|31.97|30.05|31.97|30.05|31.88|29.96|0
1646130090000|2022-03-01 10:21:30|32|30.08|32.13|30.21|32.13|30.21|32|30.08|0
1646130100000|2022-03-01 10:21:40|32|30.08|31.48|29.56|32|30.08|31.48|29.56|0
1646130120000|2022-03-01 10:22:00|31.51|29.59|31.42|29.5|31.54|29.62|31.42|29.5|0
1646130130000|2022-03-01 10:22:10|31.36|29.44|31.3|29.38|31.36|29.44|31.3|29.38|0
1646130140000|2022-03-01 10:22:20|31.24|29.32|31.24|29.32|31.36|29.44|31.24|29.32|0
1646130150000|2022-03-01 10:22:30|31.17|29.25|31.2|29.28|31.3|29.38|31.17|29.25|0
1646130160000|2022-03-01 10:22:40|31.11|29.19|31.11|29.19|31.11|29.19|31.11|29.19|0
1646130170000|2022-03-01 10:22:50|31.14|29.22|31.17|29.25|31.17|29.25|31.11|29.19|0
1646130180000|2022-03-01 10:23:00|31.14|29.22|31.23|29.31|31.42|29.5|31.14|29.22|0
1646130190000|2022-03-01 10:23:10|31.17|29.25|31.17|29.25|31.17|29.25|31.05|29.13|0
1646130200000|2022-03-01 10:23:20|31.2|29.28|31.17|29.25|31.29|29.37|31.17|29.25|0
1646130210000|2022-03-01 10:23:30|31.2|29.28|31.14|29.22|31.23|29.31|31.14|29.22|0
1646130220000|2022-03-01 10:23:40|31.23|29.31|31.23|29.31|31.29|29.37|31.23|29.31|0
1646130230000|2022-03-01 10:23:50|31.17|29.25|31.17|29.25|31.17|29.25|31.11|29.19|0
1646130240000|2022-03-01 10:24:00|31.23|29.31|31.17|29.25|31.23|29.31|31.14|29.22|0
1646130250000|2022-03-01 10:24:10|31.35|29.43|31.32|29.4|31.35|29.43|31.29|29.37|0
1646130260000|2022-03-01 10:24:20|31.29|29.37|31.29|29.37|31.29|29.37|31.23|29.31|0
1646130270000|2022-03-01 10:24:30|31.23|29.31|31.11|29.19|31.23|29.31|31.11|29.19|0
1646130280000|2022-03-01 10:24:40|31.17|29.25|30.99|29.07|31.17|29.25|30.99|29.07|0
1646130290000|2022-03-01 10:24:50|30.96|29.04|31.11|29.19|31.11|29.19|30.9|28.98|0
1646130300000|2022-03-01 10:25:00|31.14|29.22|31.14|29.22|31.17|29.25|31.11|29.19|0
1646130310000|2022-03-01 10:25:10|31.05|29.13|30.96|29.04|31.05|29.13|30.96|29.04|0
1646130320000|2022-03-01 10:25:20|30.99|29.07|31.11|29.19|31.11|29.19|30.99|29.07|0
1646130330000|2022-03-01 10:25:30|31.17|29.25|31.17|29.25|31.17|29.25|31.17|29.25|0
1646130350000|2022-03-01 10:25:50|31.35|29.43|31.29|29.37|31.35|29.43|31.29|29.37|0
1646130360000|2022-03-01 10:26:00|30.99|29.07|30.69|28.77|30.99|29.07|30.69|28.77|0
1646130370000|2022-03-01 10:26:10|30.6|28.68|30.48|28.56|30.6|28.68|30.45|28.53|0
1646130380000|2022-03-01 10:26:20|30.51|28.59|30.69|28.77|30.69|28.77|30.51|28.59|0
1646130390000|2022-03-01 10:26:30|30.63|28.71|30.69|28.77|30.69|28.77|30.63|28.71|0
1646130400000|2022-03-01 10:26:40|30.6|28.68|30.57|28.65|30.6|28.68|30.57|28.65|0
1646130410000|2022-03-01 10:26:50|30.66|28.74|30.63|28.71|30.69|28.77|30.63|28.71|0
1646130420000|2022-03-01 10:27:00|30.69|28.77|30.69|28.77|30.81|28.89|30.69|28.77|0
1646130430000|2022-03-01 10:27:10|30.66|28.74|30.78|28.86|30.87|28.95|30.66|28.74|0
1646130440000|2022-03-01 10:27:20|30.75|28.83|30.69|28.77|30.75|28.83|30.69|28.77|0
1646130450000|2022-03-01 10:27:30|30.75|28.83|30.81|28.89|30.81|28.89|30.75|28.83|0
1646130460000|2022-03-01 10:27:40|30.66|28.74|30.83|28.91|30.83|28.91|30.66|28.74|0
1646130470000|2022-03-01 10:27:50|30.81|28.89|30.81|28.89|30.81|28.89|30.81|28.89|0
1646130480000|2022-03-01 10:28:00|30.57|28.65|30.36|28.44|30.57|28.65|30.36|28.44|0
1646130490000|2022-03-01 10:28:10|30.51|28.59|30.65|28.73|30.75|28.83|30.51|28.59|0
1646130500000|2022-03-01 10:28:20|30.69|28.77|30.39|28.47|30.69|28.77|30.33|28.41|0
1646130510000|2022-03-01 10:28:30|30.33|28.41|30.45|28.53|30.45|28.53|30.33|28.41|0
1646130520000|2022-03-01 10:28:40|30.42|28.5|30.39|28.47|30.42|28.5|30.39|28.47|0
1646130530000|2022-03-01 10:28:50|30.27|28.35|30.45|28.53|30.45|28.53|30.27|28.35|0
1646130540000|2022-03-01 10:29:00|30.36|28.44|30.59|28.67|30.68|28.76|30.36|28.44|0
1646130550000|2022-03-01 10:29:10|30.62|28.7|30.27|28.35|30.62|28.7|30.27|28.35|0
1646130560000|2022-03-01 10:29:20|30.33|28.41|30.45|28.53|30.45|28.53|30.33|28.41|0
1646130570000|2022-03-01 10:29:30|30.47|28.55|30.45|28.53|30.51|28.59|30.45|28.53|0
1646130580000|2022-03-01 10:29:40|30.39|28.47|30.45|28.53|30.45|28.53|30.39|28.47|0
1646130590000|2022-03-01 10:29:50|30.41|28.49|30.53|28.61|30.53|28.61|30.41|28.49|0
1646130600000|2022-03-01 10:30:00|30.5|28.58|30.62|28.7|30.62|28.7|30.5|28.58|0
1646130610000|2022-03-01 10:30:10|30.5|28.58|30.27|28.35|30.5|28.58|30.27|28.35|0
1646130620000|2022-03-01 10:30:20|29.94|28.02|29.51|27.59|29.94|28.02|29.45|27.53|0
1646130630000|2022-03-01 10:30:30|29.33|27.41|29.62|27.7|29.62|27.7|29.33|27.41|0
1646130640000|2022-03-01 10:30:40|29.71|27.79|29.42|27.5|29.71|27.79|29.42|27.5|0
1646130650000|2022-03-01 10:30:50|29.56|27.64|29.77|27.85|29.85|27.93|29.56|27.64|0
1646130660000|2022-03-01 10:31:00|29.85|27.93|29.56|27.64|29.85|27.93|29.56|27.64|0
1646130670000|2022-03-01 10:31:10|29.62|27.7|29.56|27.64|29.68|27.76|29.56|27.64|0
1646130680000|2022-03-01 10:31:20|29.62|27.7|29.68|27.76|29.68|27.76|29.62|27.7|0
1646130690000|2022-03-01 10:31:30|29.27|27.35|29.33|27.41|29.56|27.64|29.27|27.35|0
1646130700000|2022-03-01 10:31:40|29.19|27.27|29.76|27.84|29.76|27.84|29.19|27.27|0
1646130710000|2022-03-01 10:31:50|29.68|27.76|29.5|27.58|29.68|27.76|29.5|27.58|0
1646130720000|2022-03-01 10:32:00|29.62|27.7|29.47|27.55|29.68|27.76|29.47|27.55|0
1646130730000|2022-03-01 10:32:10|29.45|27.53|29.39|27.47|29.45|27.53|29.39|27.47|0
1646130740000|2022-03-01 10:32:20|29.5|27.58|29.59|27.67|29.59|27.67|29.5|27.58|0
1646130750000|2022-03-01 10:32:30|29.62|27.7|28.93|27.01|29.62|27.7|28.93|27.01|0
1646130760000|2022-03-01 10:32:40|28.81|26.89|28.98|27.06|28.98|27.06|28.81|26.89|0
1646130770000|2022-03-01 10:32:50|29.16|27.24|29.27|27.35|29.27|27.35|29.16|27.24|0
1646130780000|2022-03-01 10:33:00|29.21|27.29|29.41|27.49|29.47|27.55|29.21|27.29|0
1646130790000|2022-03-01 10:33:10|29.44|27.52|29.39|27.47|29.44|27.52|29.36|27.44|0
1646130800000|2022-03-01 10:33:20|29.27|27.35|29.33|27.41|29.33|27.41|29.16|27.24|0
1646130810000|2022-03-01 10:33:30|29.39|27.47|29.5|27.58|29.5|27.58|29.39|27.47|0
1646130820000|2022-03-01 10:33:40|29.44|27.52|29.53|27.61|29.56|27.64|29.44|27.52|0
1646130830000|2022-03-01 10:33:50|29.5|27.58|29.59|27.67|29.68|27.76|29.5|27.58|0
1646130840000|2022-03-01 10:34:00|29.56|27.64|29.79|27.87|29.79|27.87|29.56|27.64|0
1646130850000|2022-03-01 10:34:10|29.85|27.93|29.91|27.99|29.91|27.99|29.79|27.87|0
1646130860000|2022-03-01 10:34:20|29.73|27.81|29.97|28.05|29.97|28.05|29.73|27.81|0
1646130870000|2022-03-01 10:34:30|30.03|28.11|29.97|28.05|30.03|28.11|29.97|28.05|0
1646130880000|2022-03-01 10:34:40|30.08|28.16|29.91|27.99|30.08|28.16|29.91|27.99|0
1646130890000|2022-03-01 10:34:50|29.94|28.02|29.91|27.99|29.97|28.05|29.91|27.99|0
1646130900000|2022-03-01 10:35:00|29.73|27.81|29.94|28.02|29.94|28.02|29.73|27.81|0
1646130910000|2022-03-01 10:35:10|29.91|27.99|29.67|27.75|29.91|27.99|29.67|27.75|0
1646130920000|2022-03-01 10:35:20|29.73|27.81|29.79|27.87|29.79|27.87|29.67|27.75|0
1646130940000|2022-03-01 10:35:40|29.76|27.84|29.76|27.84|29.76|27.84|29.73|27.81|0
1646130950000|2022-03-01 10:35:50|29.79|27.87|29.56|27.64|29.79|27.87|29.56|27.64|0
1646130960000|2022-03-01 10:36:00|29.58|27.66|29.56|27.64|29.58|27.66|29.38|27.46|0
1646130970000|2022-03-01 10:36:10|29.5|27.58|29.38|27.46|29.5|27.58|29.38|27.46|0
1646130980000|2022-03-01 10:36:20|29.32|27.4|29.5|27.58|29.5|27.58|29.32|27.4|0
1646130990000|2022-03-01 10:36:30|29.47|27.55|29.61|27.69|29.67|27.75|29.47|27.55|0
1646131000000|2022-03-01 10:36:40|29.5|27.58|29.41|27.49|29.5|27.58|29.41|27.49|0
1646131010000|2022-03-01 10:36:50|29.27|27.35|29.21|27.29|29.32|27.4|29.21|27.29|0
1646131020000|2022-03-01 10:37:00|29.18|27.26|29.06|27.14|29.18|27.26|29.06|27.14|0
1646131030000|2022-03-01 10:37:10|29.04|27.12|28.98|27.06|29.09|27.17|28.92|27|0
1646131040000|2022-03-01 10:37:20|28.86|26.94|28.95|27.03|28.95|27.03|28.86|26.94|0
1646131050000|2022-03-01 10:37:30|29.21|27.29|29.15|27.23|29.24|27.32|29.15|27.23|0
1646131060000|2022-03-01 10:37:40|29.21|27.29|28.95|27.03|29.21|27.29|28.95|27.03|0
1646131070000|2022-03-01 10:37:50|29.03|27.11|29.15|27.23|29.15|27.23|29.03|27.11|0
1646131080000|2022-03-01 10:38:00|29.12|27.2|29.06|27.14|29.15|27.23|29.03|27.11|0
1646131090000|2022-03-01 10:38:10|29.21|27.29|29.21|27.29|29.21|27.29|29.21|27.29|0
1646131100000|2022-03-01 10:38:20|29.09|27.17|29.06|27.14|29.09|27.17|29.06|27.14|0
1646131110000|2022-03-01 10:38:30|29.03|27.11|28.64|26.72|29.03|27.11|28.61|26.69|0
1646131120000|2022-03-01 10:38:40|28.69|26.77|28.81|26.89|28.86|26.94|28.69|26.77|0
1646131130000|2022-03-01 10:38:50|28.78|26.86|28.75|26.83|28.78|26.86|28.75|26.83|0
1646131140000|2022-03-01 10:39:00|28.89|26.97|29.03|27.11|29.06|27.14|28.89|26.97|0
1646131150000|2022-03-01 10:39:10|29|27.08|29.12|27.2|29.12|27.2|28.98|27.06|0
1646131160000|2022-03-01 10:39:20|29.09|27.17|29.26|27.34|29.26|27.34|29.09|27.17|0
1646131170000|2022-03-01 10:39:30|29.38|27.46|29.35|27.43|29.38|27.46|29.35|27.43|0
1646131180000|2022-03-01 10:39:40|29.38|27.46|29.26|27.34|29.38|27.46|29.26|27.34|0
1646131190000|2022-03-01 10:39:50|29.32|27.4|29.2|27.28|29.44|27.52|29.2|27.28|0
1646131200000|2022-03-01 10:40:00|29.23|27.31|29.15|27.23|29.23|27.31|29.15|27.23|0
1646131210000|2022-03-01 10:40:10|29.2|27.28|29.35|27.43|29.35|27.43|29.12|27.2|0
1646131220000|2022-03-01 10:40:20|29.32|27.4|29.4|27.48|29.43|27.51|29.32|27.4|0
1646131230000|2022-03-01 10:40:30|29.32|27.4|29.38|27.46|29.38|27.46|29.29|27.37|0
1646131240000|2022-03-01 10:40:40|29.32|27.4|29.43|27.51|29.43|27.51|29.32|27.4|0
1646131250000|2022-03-01 10:40:50|29.38|27.46|29.55|27.63|29.55|27.63|29.38|27.46|0
1646131260000|2022-03-01 10:41:00|29.58|27.66|29.38|27.46|29.58|27.66|29.32|27.4|0
1646131270000|2022-03-01 10:41:10|29.55|27.63|29.72|27.8|29.72|27.8|29.55|27.63|0
1646131280000|2022-03-01 10:41:20|29.78|27.86|30.07|28.15|30.07|28.15|29.78|27.86|0
1646131290000|2022-03-01 10:41:30|30.04|28.12|30.02|28.1|30.04|28.12|30.02|28.1|0
1646131300000|2022-03-01 10:41:40|29.84|27.92|29.78|27.86|29.84|27.92|29.78|27.86|0
1646131310000|2022-03-01 10:41:50|29.9|27.98|29.93|28.01|29.93|28.01|29.84|27.92|0
1646131320000|2022-03-01 10:42:00|29.9|27.98|29.9|27.98|29.9|27.98|29.78|27.86|0
1646131330000|2022-03-01 10:42:10|29.93|28.01|29.81|27.89|29.93|28.01|29.81|27.89|0
1646131340000|2022-03-01 10:42:20|29.78|27.86|30.01|28.09|30.01|28.09|29.78|27.86|0
1646131350000|2022-03-01 10:42:30|29.96|28.04|29.98|28.06|29.98|28.06|29.96|28.04|0
1646131360000|2022-03-01 10:42:40|30.07|28.15|30.22|28.3|30.37|28.45|30.07|28.15|0
1646131370000|2022-03-01 10:42:50|30.31|28.39|30.49|28.57|30.49|28.57|30.31|28.39|0
1646131380000|2022-03-01 10:43:00|30.52|28.6|30.49|28.57|30.52|28.6|30.49|28.57|0
1646131390000|2022-03-01 10:43:10|30.67|28.75|30.57|28.65|30.67|28.75|30.57|28.65|0
1646131400000|2022-03-01 10:43:20|30.63|28.71|30.72|28.8|30.75|28.83|30.63|28.71|0
1646131410000|2022-03-01 10:43:30|30.78|28.86|30.78|28.86|30.78|28.86|30.69|28.77|0
1646131420000|2022-03-01 10:43:40|30.84|28.92|30.9|28.98|30.9|28.98|30.84|28.92|0
1646131430000|2022-03-01 10:43:50|30.87|28.95|30.93|29.01|30.93|29.01|30.87|28.95|0
1646131440000|2022-03-01 10:44:00|30.96|29.04|31.08|29.16|31.08|29.16|30.96|29.04|0
1646131450000|2022-03-01 10:44:10|30.99|29.07|31.27|29.35|31.27|29.35|30.99|29.07|0
1646131460000|2022-03-01 10:44:20|31.11|29.19|31.39|29.47|31.39|29.47|31.11|29.19|0
1646131470000|2022-03-01 10:44:30|31.42|29.5|31.45|29.53|31.48|29.56|31.36|29.44|0
1646131480000|2022-03-01 10:44:40|31.51|29.59|31.51|29.59|31.66|29.74|31.45|29.53|0
1646131490000|2022-03-01 10:44:50|31.39|29.47|31.45|29.53|31.51|29.59|31.39|29.47|0
1646131500000|2022-03-01 10:45:00|31.33|29.41|31.11|29.19|31.33|29.41|31.11|29.19|0
1646131510000|2022-03-01 10:45:10|30.96|29.04|30.99|29.07|31.02|29.1|30.96|29.04|0
1646131520000|2022-03-01 10:45:20|30.96|29.04|30.81|28.89|30.96|29.04|30.78|28.86|0
1646131530000|2022-03-01 10:45:30|30.9|28.98|31.02|29.1|31.02|29.1|30.9|28.98|0
1646131540000|2022-03-01 10:45:40|31.08|29.16|31.02|29.1|31.08|29.16|31.02|29.1|0
1646131550000|2022-03-01 10:45:50|30.96|29.04|30.9|28.98|30.96|29.04|30.78|28.86|0
1646131560000|2022-03-01 10:46:00|30.78|28.86|30.69|28.77|30.78|28.86|30.69|28.77|0
1646131570000|2022-03-01 10:46:10|30.6|28.68|30.72|28.8|30.72|28.8|30.6|28.68|0
1646131580000|2022-03-01 10:46:20|30.66|28.74|30.78|28.86|30.78|28.86|30.66|28.74|0
1646131590000|2022-03-01 10:46:30|30.75|28.83|30.48|28.56|30.75|28.83|30.39|28.47|0
1646131600000|2022-03-01 10:46:40|30.54|28.62|30.45|28.53|30.54|28.62|30.36|28.44|0
1646131610000|2022-03-01 10:46:50|30.48|28.56|31.42|29.5|31.42|29.5|30.48|28.56|0
1646131620000|2022-03-01 10:47:00|31.48|29.56|30.84|28.92|31.54|29.62|30.84|28.92|0
1646131630000|2022-03-01 10:47:10|30.87|28.95|30.93|29.01|30.93|29.01|30.87|28.95|0
1646131640000|2022-03-01 10:47:20|30.99|29.07|31.11|29.19|31.14|29.22|30.99|29.07|0
1646131650000|2022-03-01 10:47:30|31.2|29.28|31.35|29.43|31.35|29.43|31.2|29.28|0
1646131660000|2022-03-01 10:47:40|31.41|29.49|31.48|29.56|31.48|29.56|31.41|29.49|0
1646131670000|2022-03-01 10:47:50|31.44|29.52|31.41|29.49|31.47|29.55|31.38|29.46|0
1646131680000|2022-03-01 10:48:00|31.44|29.52|31.54|29.62|31.54|29.62|31.44|29.52|0
1646131690000|2022-03-01 10:48:10|31.44|29.52|31.56|29.64|31.6|29.68|31.44|29.52|0
1646131700000|2022-03-01 10:48:20|31.63|29.71|31.96|30.04|31.96|30.04|31.63|29.71|0
1646131710000|2022-03-01 10:48:30|31.9|29.98|31.9|29.98|31.93|30.01|31.9|29.98|0
1646131720000|2022-03-01 10:48:40|31.96|30.04|31.96|30.04|31.96|30.04|31.96|30.04|0
1646131730000|2022-03-01 10:48:50|32.15|30.23|32.09|30.17|32.15|30.23|32.05|30.13|0
1646131740000|2022-03-01 10:49:00|32.02|30.1|32.02|30.1|32.02|30.1|32.02|30.1|0
1646131760000|2022-03-01 10:49:20|32.08|30.16|32.46|30.54|32.46|30.54|32.08|30.16|0
1646131770000|2022-03-01 10:49:30|32.27|30.35|32.33|30.41|32.33|30.41|32.27|30.35|0
1646131780000|2022-03-01 10:49:40|32.39|30.47|32.46|30.54|32.46|30.54|32.39|30.47|0
1646131790000|2022-03-01 10:49:50|32.39|30.47|32.42|30.5|32.52|30.6|32.39|30.47|0
1646131800000|2022-03-01 10:50:00|32.36|30.44|32.15|30.23|32.36|30.44|32.15|30.23|0
1646131810000|2022-03-01 10:50:10|32.21|30.29|32.08|30.16|32.21|30.29|32.08|30.16|0
1646131820000|2022-03-01 10:50:20|32.02|30.1|32.02|30.1|32.02|30.1|32.02|30.1|0
1646131830000|2022-03-01 10:50:30|32.48|30.56|31.95|30.03|32.48|30.56|31.89|29.97|0
1646131850000|2022-03-01 10:50:50|32.16|30.24|32.01|30.09|32.16|30.24|32.01|30.09|0
1646131860000|2022-03-01 10:51:00|31.95|30.03|32.01|30.09|32.01|30.09|31.89|29.97|0
1646131870000|2022-03-01 10:51:10|32.07|30.15|32.26|30.34|32.26|30.34|32.07|30.15|0
1646131880000|2022-03-01 10:51:20|32.29|30.37|32.07|30.15|32.29|30.37|32.07|30.15|0
1646131890000|2022-03-01 10:51:30|32.13|30.21|32.32|30.4|32.32|30.4|32.13|30.21|0
1646131900000|2022-03-01 10:51:40|32.26|30.34|32.26|30.34|32.26|30.34|32.19|30.27|0
1646131910000|2022-03-01 10:51:50|32.38|30.46|32.26|30.34|32.38|30.46|32.26|30.34|0
1646131920000|2022-03-01 10:52:00|32.32|30.4|32.26|30.34|32.32|30.4|32.19|30.27|0
1646131930000|2022-03-01 10:52:10|32.32|30.4|32.22|30.3|32.38|30.46|32.22|30.3|0
1646131940000|2022-03-01 10:52:20|32.26|30.34|32.32|30.4|32.32|30.4|32.26|30.34|0
1646131950000|2022-03-01 10:52:30|32.19|30.27|32.38|30.46|32.38|30.46|32.19|30.27|0
1646131960000|2022-03-01 10:52:40|32.32|30.4|32.19|30.27|32.32|30.4|32.19|30.27|0
1646131970000|2022-03-01 10:52:50|32.25|30.33|32.38|30.46|32.38|30.46|32.25|30.33|0
1646131980000|2022-03-01 10:53:00|32.32|30.4|32.38|30.46|32.38|30.46|32.32|30.4|0
1646131990000|2022-03-01 10:53:10|32.53|30.61|32.5|30.58|32.53|30.61|32.44|30.52|0
1646132000000|2022-03-01 10:53:20|32.88|30.96|32.94|31.02|32.94|31.02|32.85|30.93|0
1646132010000|2022-03-01 10:53:30|33.1|31.18|32.97|31.05|33.13|31.21|32.97|31.05|0
1646132020000|2022-03-01 10:53:40|33|31.08|32.94|31.02|33.07|31.15|32.94|31.02|0
1646132030000|2022-03-01 10:53:50|33|31.08|33.19|31.27|33.19|31.27|33|31.08|0
1646132040000|2022-03-01 10:54:00|33.26|31.34|33|31.08|33.26|31.34|32.94|31.02|0
1646132050000|2022-03-01 10:54:10|32.88|30.96|33|31.08|33|31.08|32.81|30.89|0
1646132060000|2022-03-01 10:54:20|32.97|31.05|33|31.08|33|31.08|32.97|31.05|0
1646132070000|2022-03-01 10:54:30|33.07|31.15|33|31.08|33.07|31.15|33|31.08|0
1646132080000|2022-03-01 10:54:40|32.97|31.05|32.97|31.05|32.97|31.05|32.94|31.02|0
1646132090000|2022-03-01 10:54:50|33.07|31.15|32.84|30.92|33.07|31.15|32.84|30.92|0
1646132100000|2022-03-01 10:55:00|32.63|30.71|32.38|30.46|32.63|30.71|32.38|30.46|0
1646132110000|2022-03-01 10:55:10|32.44|30.52|32.31|30.39|32.5|30.58|32.31|30.39|0
1646132120000|2022-03-01 10:55:20|32.25|30.33|32.19|30.27|32.25|30.33|32.19|30.27|0
1646132130000|2022-03-01 10:55:30|32.22|30.3|32.22|30.3|32.31|30.39|32.22|30.3|0
1646132140000|2022-03-01 10:55:40|32.19|30.27|32.38|30.46|32.38|30.46|32.19|30.27|0
1646132150000|2022-03-01 10:55:50|32.37|30.45|32.37|30.45|32.37|30.45|32.25|30.33|0
1646132160000|2022-03-01 10:56:00|32.44|30.52|32.44|30.52|32.44|30.52|32.37|30.45|0
1646132170000|2022-03-01 10:56:10|32.5|30.58|32.56|30.64|32.56|30.64|32.44|30.52|0
1646132180000|2022-03-01 10:56:20|32.62|30.7|32.69|30.77|32.69|30.77|32.56|30.64|0
1646132190000|2022-03-01 10:56:30|32.75|30.83|32.81|30.89|32.81|30.89|32.69|30.77|0
1646132200000|2022-03-01 10:56:40|32.75|30.83|32.78|30.86|32.81|30.89|32.75|30.83|0
1646132210000|2022-03-01 10:56:50|32.62|30.7|32.59|30.67|32.62|30.7|32.59|30.67|0
1646132220000|2022-03-01 10:57:00|32.62|30.7|32.56|30.64|32.65|30.73|32.56|30.64|0
1646132230000|2022-03-01 10:57:10|32.62|30.7|32.78|30.86|32.78|30.86|32.62|30.7|0
1646132240000|2022-03-01 10:57:20|32.75|30.83|32.75|30.83|32.75|30.83|32.62|30.7|0
1646132250000|2022-03-01 10:57:30|32.71|30.79|32.71|30.79|32.71|30.79|32.71|30.79|0
1646132260000|2022-03-01 10:57:40|32.68|30.76|32.68|30.76|32.68|30.76|32.68|30.76|0
1646132270000|2022-03-01 10:57:50|32.75|30.83|32.93|31.01|33|31.08|32.75|30.83|0
1646132280000|2022-03-01 10:58:00|32.87|30.95|32.93|31.01|32.93|31.01|32.87|30.95|0
1646132290000|2022-03-01 10:58:10|33|31.08|32.87|30.95|33|31.08|32.87|30.95|0
1646132300000|2022-03-01 10:58:20|32.93|31.01|32.93|31.01|33|31.08|32.81|30.89|0
1646132310000|2022-03-01 10:58:30|32.9|30.98|32.87|30.95|32.9|30.98|32.84|30.92|0
1646132320000|2022-03-01 10:58:40|32.93|31.01|33|31.08|33|31.08|32.93|31.01|0
1646132330000|2022-03-01 10:58:50|32.93|31.01|32.93|31.01|33|31.08|32.9|30.98|0
1646132350000|2022-03-01 10:59:10|32.87|30.95|32.9|30.98|32.96|31.04|32.87|30.95|0
1646132360000|2022-03-01 10:59:20|32.93|31.01|32.96|31.04|33|31.08|32.93|31.01|0
1646132370000|2022-03-01 10:59:30|33|31.08|32.93|31.01|33|31.08|32.87|30.95|0
1646132380000|2022-03-01 10:59:40|32.9|30.98|33.06|31.14|33.06|31.14|32.9|30.98|0
1646132390000|2022-03-01 10:59:50|33|31.08|33|31.08|33.06|31.14|33|31.08|0
1646132400000|2022-03-01 11:00:00|32.87|30.95|32.62|30.7|32.87|30.95|32.59|30.67|0
1646132410000|2022-03-01 11:00:10|32.49|30.57|32.34|30.42|32.49|30.57|32.34|30.42|0
1646132420000|2022-03-01 11:00:20|32.37|30.45|32.34|30.42|32.4|30.48|32.27|30.35|0
1646132430000|2022-03-01 11:00:30|32.31|30.39|32.24|30.32|32.31|30.39|32.24|30.32|0
1646132440000|2022-03-01 11:00:40|32.18|30.26|32.18|30.26|32.24|30.32|32.18|30.26|0
1646132450000|2022-03-01 11:00:50|32.12|30.2|32.12|30.2|32.12|30.2|32.06|30.14|0
1646132460000|2022-03-01 11:01:00|32|30.08|31.87|29.95|32|30.08|31.87|29.95|0
1646132470000|2022-03-01 11:01:10|31.96|30.04|32|30.08|32|30.08|31.96|30.04|0
1646132480000|2022-03-01 11:01:20|32.06|30.14|32.21|30.29|32.21|30.29|32.06|30.14|0
1646132490000|2022-03-01 11:01:30|32.24|30.32|32.21|30.29|32.27|30.35|32.09|30.17|0
1646132500000|2022-03-01 11:01:40|32.18|30.26|32.06|30.14|32.18|30.26|32.06|30.14|0
1646132510000|2022-03-01 11:01:50|32.02|30.1|32.06|30.14|32.06|30.14|32.02|30.1|0
1646132520000|2022-03-01 11:02:00|32|30.08|31.87|29.95|32|30.08|31.87|29.95|0
1646132530000|2022-03-01 11:02:10|31.75|29.83|31.72|29.8|31.75|29.83|31.72|29.8|0
1646132540000|2022-03-01 11:02:20|31.75|29.83|31.99|30.07|31.99|30.07|31.75|29.83|0
1646132550000|2022-03-01 11:02:30|32.12|30.2|32.33|30.41|32.33|30.41|32.12|30.2|0
1646132560000|2022-03-01 11:02:40|32.3|30.38|32.49|30.57|32.49|30.57|32.27|30.35|0
1646132570000|2022-03-01 11:02:50|32.55|30.63|32.58|30.66|32.58|30.66|32.49|30.57|0
1646132580000|2022-03-01 11:03:00|32.49|30.57|32.39|30.47|32.49|30.57|32.39|30.47|0
1646132590000|2022-03-01 11:03:10|32.36|30.44|32.33|30.41|32.46|30.54|32.33|30.41|0
1646132600000|2022-03-01 11:03:20|32.24|30.32|32.18|30.26|32.24|30.32|32.12|30.2|0
1646132610000|2022-03-01 11:03:30|32.02|30.1|32.12|30.2|32.18|30.26|32.02|30.1|0
1646132620000|2022-03-01 11:03:40|32.05|30.13|32.05|30.13|32.12|30.2|32.05|30.13|0
1646132630000|2022-03-01 11:03:50|32.46|30.54|32.24|30.32|32.46|30.54|32.24|30.32|0
1646132640000|2022-03-01 11:04:00|32.12|30.2|32.12|30.2|32.12|30.2|32.12|30.2|0
1646132650000|2022-03-01 11:04:10|32.05|30.13|32.02|30.1|32.05|30.13|31.93|30.01|0
1646132660000|2022-03-01 11:04:20|32.05|30.13|32.12|30.2|32.12|30.2|32.05|30.13|0
1646132670000|2022-03-01 11:04:30|32.11|30.19|32.11|30.19|32.14|30.22|32.11|30.19|0
1646132680000|2022-03-01 11:04:40|32.08|30.16|32.11|30.19|32.14|30.22|32.08|30.16|0
1646132690000|2022-03-01 11:04:50|32.18|30.26|31.93|30.01|32.18|30.26|31.93|30.01|0
1646132700000|2022-03-01 11:05:00|31.99|30.07|32.18|30.26|32.18|30.26|31.99|30.07|0
1646132710000|2022-03-01 11:05:10|32.05|30.13|32.02|30.1|32.05|30.13|32.02|30.1|0
1646132720000|2022-03-01 11:05:20|31.93|30.01|31.96|30.04|31.96|30.04|31.93|30.01|0
1646132730000|2022-03-01 11:05:30|31.93|30.01|32.02|30.1|32.02|30.1|31.93|30.01|0
1646132740000|2022-03-01 11:05:40|32.11|30.19|31.99|30.07|32.18|30.26|31.99|30.07|0
1646132750000|2022-03-01 11:05:50|31.96|30.04|31.96|30.04|31.96|30.04|31.93|30.01|0
1646132760000|2022-03-01 11:06:00|32.11|30.19|32.05|30.13|32.11|30.19|32.05|30.13|0
1646132770000|2022-03-01 11:06:10|31.96|30.04|31.96|30.04|31.96|30.04|31.96|30.04|0
1646132780000|2022-03-01 11:06:20|31.99|30.07|32.05|30.13|32.05|30.13|31.99|30.07|0
1646132790000|2022-03-01 11:06:30|32.08|30.16|32.17|30.25|32.24|30.32|32.08|30.16|0
1646132800000|2022-03-01 11:06:40|31.99|30.07|31.9|29.98|31.99|30.07|31.9|29.98|0
1646132810000|2022-03-01 11:06:50|31.89|29.97|32.17|30.25|32.17|30.25|31.89|29.97|0
1646132820000|2022-03-01 11:07:00|32.11|30.19|31.93|30.01|32.11|30.19|31.93|30.01|0
1646132840000|2022-03-01 11:07:20|31.96|30.04|31.99|30.07|31.99|30.07|31.96|30.04|0
1646132850000|2022-03-01 11:07:30|31.96|30.04|31.96|30.04|31.96|30.04|31.96|30.04|0
1646132860000|2022-03-01 11:07:40|31.99|30.07|32.23|30.31|32.3|30.38|31.99|30.07|0
1646132870000|2022-03-01 11:07:50|32.3|30.38|32.3|30.38|32.3|30.38|32.3|30.38|0
1646132880000|2022-03-01 11:08:00|32.33|30.41|32.17|30.25|32.33|30.41|32.14|30.22|0
1646132890000|2022-03-01 11:08:10|32.23|30.31|32.23|30.31|32.23|30.31|32.23|30.31|0
1646132900000|2022-03-01 11:08:20|32.36|30.44|32.33|30.41|32.36|30.44|32.3|30.38|0
1646132910000|2022-03-01 11:08:30|32.3|30.38|32.17|30.25|32.3|30.38|32.17|30.25|0
1646132920000|2022-03-01 11:08:40|32.05|30.13|31.99|30.07|32.05|30.13|31.99|30.07|0
1646132930000|2022-03-01 11:08:50|32.02|30.1|32.08|30.16|32.08|30.16|32.02|30.1|0
1646132940000|2022-03-01 11:09:00|31.99|30.07|32.7|30.78|32.73|30.81|31.99|30.07|0
1646132950000|2022-03-01 11:09:10|32.58|30.66|32.42|30.5|32.58|30.66|32.42|30.5|0
1646132960000|2022-03-01 11:09:20|32.36|30.44|32.3|30.38|32.36|30.44|32.3|30.38|0
1646132970000|2022-03-01 11:09:30|32.24|30.32|32.27|30.35|32.27|30.35|32.24|30.32|0
1646132980000|2022-03-01 11:09:40|32.21|30.29|32.21|30.29|32.33|30.41|32.21|30.29|0
1646132990000|2022-03-01 11:09:50|32.15|30.23|32.05|30.13|32.15|30.23|32.05|30.13|0
1646133000000|2022-03-01 11:10:00|32.02|30.1|32.21|30.29|32.27|30.35|32.02|30.1|0
1646133010000|2022-03-01 11:10:10|32.27|30.35|32.15|30.23|32.27|30.35|32.11|30.19|0
1646133020000|2022-03-01 11:10:20|32.21|30.29|32.18|30.26|32.21|30.29|32.11|30.19|0
1646133030000|2022-03-01 11:10:30|32.08|30.16|32.02|30.1|32.08|30.16|32.02|30.1|0
1646133040000|2022-03-01 11:10:40|32.08|30.16|32.21|30.29|32.3|30.38|32.08|30.16|0
1646133050000|2022-03-01 11:10:50|32.27|30.35|32.21|30.29|32.27|30.35|32.21|30.29|0
1646133060000|2022-03-01 11:11:00|32.17|30.25|32.21|30.29|32.24|30.32|32.14|30.22|0
1646133070000|2022-03-01 11:11:10|32.14|30.22|32.27|30.35|32.27|30.35|32.14|30.22|0
1646133080000|2022-03-01 11:11:20|32.21|30.29|32.08|30.16|32.21|30.29|32.02|30.1|0
1646133090000|2022-03-01 11:11:30|32.14|30.22|32.08|30.16|32.14|30.22|32.02|30.1|0
1646133100000|2022-03-01 11:11:40|32.02|30.1|31.84|29.92|32.02|30.1|31.84|29.92|0
1646133110000|2022-03-01 11:11:50|31.96|30.04|31.9|29.98|31.96|30.04|31.9|29.98|0
1646133120000|2022-03-01 11:12:00|31.84|29.92|31.72|29.8|31.84|29.92|31.65|29.73|0
1646133130000|2022-03-01 11:12:10|31.78|29.86|31.78|29.86|31.96|30.04|31.78|29.86|0
1646133140000|2022-03-01 11:12:20|31.68|29.76|31.65|29.73|31.72|29.8|31.65|29.73|0
1646133150000|2022-03-01 11:12:30|31.59|29.67|31.29|29.37|31.59|29.67|31.29|29.37|0
1646133160000|2022-03-01 11:12:40|31.11|29.19|31.11|29.19|31.11|29.19|31.11|29.19|0
1646133170000|2022-03-01 11:12:50|31.05|29.13|30.99|29.07|31.05|29.13|30.99|29.07|0
1646133180000|2022-03-01 11:13:00|31.05|29.13|31.11|29.19|31.11|29.19|31.05|29.13|0
1646133190000|2022-03-01 11:13:10|31.17|29.25|31.32|29.4|31.32|29.4|31.17|29.25|0
1646133200000|2022-03-01 11:13:20|31.35|29.43|31.29|29.37|31.38|29.46|31.23|29.31|0
1646133210000|2022-03-01 11:13:30|31.17|29.25|31.29|29.37|31.29|29.37|31.17|29.25|0
1646133220000|2022-03-01 11:13:40|31.23|29.31|30.99|29.07|31.23|29.31|30.99|29.07|0
1646133230000|2022-03-01 11:13:50|30.93|29.01|31.14|29.22|31.14|29.22|30.9|28.98|0
1646133240000|2022-03-01 11:14:00|31.11|29.19|31.29|29.37|31.29|29.37|31.11|29.19|0
1646133250000|2022-03-01 11:14:10|31.23|29.31|31.26|29.34|31.29|29.37|31.17|29.25|0
1646133260000|2022-03-01 11:14:20|31.23|29.31|31.47|29.55|31.47|29.55|31.23|29.31|0
1646133270000|2022-03-01 11:14:30|31.53|29.61|31.68|29.76|31.68|29.76|31.53|29.61|0
1646133280000|2022-03-01 11:14:40|31.77|29.85|31.83|29.91|31.83|29.91|31.77|29.85|0
1646133290000|2022-03-01 11:14:50|31.86|29.94|31.96|30.04|31.96|30.04|31.86|29.94|0
1646133300000|2022-03-01 11:15:00|31.83|29.91|31.83|29.91|31.96|30.04|31.71|29.79|0
1646133310000|2022-03-01 11:15:10|31.86|29.94|31.95|30.03|31.96|30.04|31.86|29.94|0
1646133320000|2022-03-01 11:15:20|32.02|30.1|32.08|30.16|32.08|30.16|31.95|30.03|0
1646133330000|2022-03-01 11:15:30|31.95|30.03|31.95|30.03|32.02|30.1|31.89|29.97|0
1646133340000|2022-03-01 11:15:40|32.02|30.1|32.14|30.22|32.14|30.22|31.95|30.03|0
1646133350000|2022-03-01 11:15:50|32.08|30.16|32.08|30.16|32.08|30.16|32.08|30.16|0
1646133360000|2022-03-01 11:16:00|32.14|30.22|32.08|30.16|32.14|30.22|32.08|30.16|0
1646133370000|2022-03-01 11:16:10|31.95|30.03|32.01|30.09|32.01|30.09|31.95|30.03|0
1646133380000|2022-03-01 11:16:20|32.08|30.16|32.08|30.16|32.08|30.16|32.08|30.16|0
1646133390000|2022-03-01 11:16:30|32.01|30.09|31.95|30.03|32.01|30.09|31.95|30.03|0
1646133400000|2022-03-01 11:16:40|32.01|30.09|31.83|29.91|32.01|30.09|31.83|29.91|0
1646133410000|2022-03-01 11:16:50|31.77|29.85|31.89|29.97|31.89|29.97|31.77|29.85|0
1646133420000|2022-03-01 11:17:00|31.83|29.91|31.89|29.97|32.01|30.09|31.83|29.91|0
1646133430000|2022-03-01 11:17:10|31.95|30.03|32.04|30.12|32.04|30.12|31.95|30.03|0
1646133440000|2022-03-01 11:17:20|32.14|30.22|32.14|30.22|32.2|30.28|32.14|30.22|0
1646133450000|2022-03-01 11:17:30|32.07|30.15|31.47|29.55|32.07|30.15|31.47|29.55|0
1646133460000|2022-03-01 11:17:40|31.59|29.67|32.04|30.12|32.04|30.12|31.59|29.67|0
1646133470000|2022-03-01 11:17:50|31.83|29.91|32.01|30.09|32.01|30.09|31.83|29.91|0
1646133480000|2022-03-01 11:18:00|32.04|30.12|32.2|30.28|32.2|30.28|32.04|30.12|0
1646133490000|2022-03-01 11:18:10|32.38|30.46|32.41|30.49|32.41|30.49|32.38|30.46|0
1646133500000|2022-03-01 11:18:20|32.2|30.28|32.41|30.49|32.41|30.49|32.2|30.28|0
1646133510000|2022-03-01 11:18:30|32.38|30.46|32.5|30.58|32.5|30.58|32.38|30.46|0
1646133520000|2022-03-01 11:18:40|32.63|30.71|32.63|30.71|32.69|30.77|32.63|30.71|0
1646133530000|2022-03-01 11:18:50|32.75|30.83|32.75|30.83|32.75|30.83|32.75|30.83|0
1646133540000|2022-03-01 11:19:00|32.63|30.71|32.44|30.52|32.63|30.71|32.44|30.52|0
1646133550000|2022-03-01 11:19:10|32.32|30.4|32.44|30.52|32.44|30.52|32.32|30.4|0
1646133560000|2022-03-01 11:19:20|32.5|30.58|32.44|30.52|32.5|30.58|32.41|30.49|0
1646133570000|2022-03-01 11:19:30|32.5|30.58|32.38|30.46|32.57|30.65|32.38|30.46|0
1646133580000|2022-03-01 11:19:40|32.44|30.52|32.41|30.49|32.44|30.52|32.38|30.46|0
1646133590000|2022-03-01 11:19:50|32.44|30.52|32.35|30.43|32.44|30.52|32.35|30.43|0
1646133600000|2022-03-01 11:20:00|32.44|30.52|32.38|30.46|32.44|30.52|32.26|30.34|0
1646133610000|2022-03-01 11:20:10|32.41|30.49|32.56|30.64|32.56|30.64|32.41|30.49|0
1646133620000|2022-03-01 11:20:20|32.63|30.71|32.63|30.71|32.63|30.71|32.63|30.71|0
1646133640000|2022-03-01 11:20:40|32.69|30.77|33.19|31.27|33.22|31.3|32.69|30.77|0
1646133650000|2022-03-01 11:20:50|33.13|31.21|33.28|31.36|33.28|31.36|33.06|31.14|0
1646133660000|2022-03-01 11:21:00|33.31|31.39|33.44|31.52|33.7|31.78|33.31|31.39|0
1646133670000|2022-03-01 11:21:10|33.38|31.46|33.38|31.46|33.38|31.46|33.38|31.46|0
1646133680000|2022-03-01 11:21:20|33.57|31.65|33.63|31.71|33.63|31.71|33.57|31.65|0
1646133690000|2022-03-01 11:21:30|33.69|31.77|33.57|31.65|33.69|31.77|33.57|31.65|0
1646133700000|2022-03-01 11:21:40|33.31|31.39|33.47|31.55|33.47|31.55|33.25|31.33|0
1646133710000|2022-03-01 11:21:50|33.5|31.58|33.31|31.39|33.53|31.61|33.31|31.39|0
1646133720000|2022-03-01 11:22:00|33.12|31.2|33.19|31.27|33.19|31.27|33.12|31.2|0
1646133730000|2022-03-01 11:22:10|33.22|31.3|33|31.08|33.22|31.3|33|31.08|0
1646133740000|2022-03-01 11:22:20|33.06|31.14|33.12|31.2|33.12|31.2|33.06|31.14|0
1646133750000|2022-03-01 11:22:30|33.06|31.14|33.25|31.33|33.25|31.33|33.06|31.14|0
1646133760000|2022-03-01 11:22:40|33.15|31.23|33.06|31.14|33.15|31.23|33|31.08|0
1646133770000|2022-03-01 11:22:50|33.03|31.11|32.93|31.01|33.03|31.11|32.93|31.01|0
1646133780000|2022-03-01 11:23:00|32.87|30.95|32.81|30.89|32.87|30.95|32.81|30.89|0
1646133790000|2022-03-01 11:23:10|32.84|30.92|33.12|31.2|33.12|31.2|32.84|30.92|0
1646133800000|2022-03-01 11:23:20|33.06|31.14|33.12|31.2|33.12|31.2|33.03|31.11|0
1646133810000|2022-03-01 11:23:30|33.06|31.14|33.31|31.39|33.37|31.45|33.06|31.14|0
1646133820000|2022-03-01 11:23:40|33.25|31.33|33.25|31.33|33.25|31.33|33.25|31.33|0
1646133830000|2022-03-01 11:23:50|33.18|31.26|33.34|31.42|33.34|31.42|33.18|31.26|0
1646133840000|2022-03-01 11:24:00|33.37|31.45|33.18|31.26|33.37|31.45|33.18|31.26|0
1646133850000|2022-03-01 11:24:10|33.25|31.33|33.18|31.26|33.25|31.33|33.18|31.26|0
1646133860000|2022-03-01 11:24:20|33.21|31.29|33.25|31.33|33.25|31.33|33.18|31.26|0
1646133870000|2022-03-01 11:24:30|33.18|31.26|32.87|30.95|33.18|31.26|32.87|30.95|0
1646133880000|2022-03-01 11:24:40|32.74|30.82|32.81|30.89|32.81|30.89|32.74|30.82|0
1646133890000|2022-03-01 11:24:50|32.74|30.82|32.71|30.79|32.74|30.82|32.71|30.79|0
1646133900000|2022-03-01 11:25:00|32.68|30.76|32.74|30.82|32.77|30.85|32.68|30.76|0
1646133910000|2022-03-01 11:25:10|32.71|30.79|33.06|31.14|33.06|31.14|32.68|30.76|0
1646133920000|2022-03-01 11:25:20|33.18|31.26|33.12|31.2|33.18|31.26|33.12|31.2|0
1646133930000|2022-03-01 11:25:30|33.18|31.26|33.34|31.42|33.34|31.42|33.18|31.26|0
1646133940000|2022-03-01 11:25:40|33.37|31.45|33.5|31.58|33.5|31.58|33.37|31.45|0
1646133950000|2022-03-01 11:25:50|33.56|31.64|33.69|31.77|33.69|31.77|33.53|31.61|0
1646133960000|2022-03-01 11:26:00|33.62|31.7|33.62|31.7|33.62|31.7|33.62|31.7|0
1646133970000|2022-03-01 11:26:10|33.72|31.8|33.56|31.64|33.72|31.8|33.56|31.64|0
1646133980000|2022-03-01 11:26:20|33.62|31.7|33.59|31.67|33.62|31.7|33.53|31.61|0
1646133990000|2022-03-01 11:26:30|33.56|31.64|33.31|31.39|33.56|31.64|33.31|31.39|0
1646134000000|2022-03-01 11:26:40|33.43|31.51|33.34|31.42|33.43|31.51|33.34|31.42|0
1646134010000|2022-03-01 11:26:50|33.59|31.67|33.59|31.67|33.59|31.67|33.59|31.67|0
1646134020000|2022-03-01 11:27:00|33.62|31.7|33.56|31.64|33.62|31.7|33.56|31.64|0
1646134030000|2022-03-01 11:27:10|33.43|31.51|33.43|31.51|33.46|31.54|33.43|31.51|0
1646134040000|2022-03-01 11:27:20|33.37|31.45|32.99|31.07|33.37|31.45|32.99|31.07|0
1646134050000|2022-03-01 11:27:30|32.93|31.01|32.96|31.04|32.99|31.07|32.93|31.01|0
1646134060000|2022-03-01 11:27:40|32.99|31.07|32.96|31.04|33.05|31.13|32.96|31.04|0
1646134070000|2022-03-01 11:27:50|32.93|31.01|32.93|31.01|32.99|31.07|32.93|31.01|0
1646134080000|2022-03-01 11:28:00|33.05|31.13|33.02|31.1|33.08|31.16|33.02|31.1|0
1646134090000|2022-03-01 11:28:10|32.99|31.07|33.3|31.38|33.3|31.38|32.99|31.07|0
1646134100000|2022-03-01 11:28:20|33.4|31.48|33.3|31.38|33.43|31.51|33.3|31.38|0
1646134110000|2022-03-01 11:28:30|33.24|31.32|33.3|31.38|33.3|31.38|33.24|31.32|0
1646134120000|2022-03-01 11:28:40|33.24|31.32|32.93|31.01|33.24|31.32|32.93|31.01|0
1646134130000|2022-03-01 11:28:50|32.89|30.97|32.86|30.94|32.89|30.97|32.83|30.91|0
1646134140000|2022-03-01 11:29:00|32.68|30.76|32.61|30.69|32.68|30.76|32.61|30.69|0
1646134150000|2022-03-01 11:29:10|32.68|30.76|32.61|30.69|32.68|30.76|32.61|30.69|0
1646134160000|2022-03-01 11:29:20|32.55|30.63|32.49|30.57|32.55|30.63|32.49|30.57|0
1646134170000|2022-03-01 11:29:30|32.46|30.54|32.55|30.63|32.55|30.63|32.46|30.54|0
1646134180000|2022-03-01 11:29:40|32.52|30.6|32.55|30.63|32.61|30.69|32.52|30.6|0
1646134190000|2022-03-01 11:29:50|32.49|30.57|32.49|30.57|32.49|30.57|32.49|30.57|0
1646134200000|2022-03-01 11:30:00|32.55|30.63|32.49|30.57|32.55|30.63|32.49|30.57|0
1646134210000|2022-03-01 11:30:10|32.74|30.82|32.49|30.57|32.74|30.82|32.49|30.57|0
1646134220000|2022-03-01 11:30:20|32.46|30.54|32.49|30.57|32.55|30.63|32.46|30.54|0
1646134230000|2022-03-01 11:30:30|32.43|30.51|32.24|30.32|32.43|30.51|32.24|30.32|0
1646134240000|2022-03-01 11:30:40|32.18|30.26|32.36|30.44|32.36|30.44|32.18|30.26|0
1646134250000|2022-03-01 11:30:50|32.15|30.23|32.15|30.23|32.21|30.29|32.15|30.23|0
1646134260000|2022-03-01 11:31:00|32.21|30.29|32.24|30.32|32.3|30.38|32.21|30.29|0
1646134270000|2022-03-01 11:31:10|32.36|30.44|32.42|30.5|32.42|30.5|32.36|30.44|0
1646134280000|2022-03-01 11:31:20|32.36|30.44|32.42|30.5|32.42|30.5|32.36|30.44|0
1646134290000|2022-03-01 11:31:30|32.36|30.44|32.55|30.63|32.55|30.63|32.36|30.44|0
1646134300000|2022-03-01 11:31:40|32.67|30.75|32.98|31.06|32.98|31.06|32.67|30.75|0
1646134310000|2022-03-01 11:31:50|33.17|31.25|33.36|31.44|33.43|31.51|33.17|31.25|0
1646134320000|2022-03-01 11:32:00|33.43|31.51|33.49|31.57|33.49|31.57|33.36|31.44|0
1646134330000|2022-03-01 11:32:10|33.62|31.7|33.74|31.82|34|32.08|33.62|31.7|0
1646134340000|2022-03-01 11:32:20|33.9|31.98|33.87|31.95|33.93|32.01|33.87|31.95|0
1646134350000|2022-03-01 11:32:30|33.93|32.01|33.87|31.95|33.93|32.01|33.87|31.95|0
1646134360000|2022-03-01 11:32:40|34.13|32.21|34|32.08|34.13|32.21|34|32.08|0
1646134370000|2022-03-01 11:32:50|34.06|32.14|34.06|32.14|34.06|32.14|34|32.08|0
1646134380000|2022-03-01 11:33:00|34.13|32.21|34.06|32.14|34.13|32.21|34.03|32.11|0
1646134390000|2022-03-01 11:33:10|34|32.08|34.09|32.17|34.13|32.21|33.96|32.04|0
1646134400000|2022-03-01 11:33:20|34.13|32.21|34|32.08|34.13|32.21|34|32.08|0
1646134410000|2022-03-01 11:33:30|34.06|32.14|33.84|31.92|34.06|32.14|33.84|31.92|0
1646134420000|2022-03-01 11:33:40|33.77|31.85|33.71|31.79|33.77|31.85|33.71|31.79|0
1646134430000|2022-03-01 11:33:50|33.8|31.88|33.58|31.66|33.8|31.88|33.58|31.66|0
1646134440000|2022-03-01 11:34:00|33.55|31.63|33.61|31.69|33.74|31.82|33.55|31.63|0
1646134450000|2022-03-01 11:34:10|33.42|31.5|33.55|31.63|33.55|31.63|33.3|31.38|0
1646134460000|2022-03-01 11:34:20|33.42|31.5|33.36|31.44|33.42|31.5|33.36|31.44|0
1646134470000|2022-03-01 11:34:30|33.42|31.5|33.36|31.44|33.42|31.5|33.36|31.44|0
1646134480000|2022-03-01 11:34:40|33.3|31.38|33.3|31.38|33.3|31.38|33.23|31.31|0
1646134490000|2022-03-01 11:34:50|33.26|31.34|33.55|31.63|33.55|31.63|33.17|31.25|0
1646134500000|2022-03-01 11:35:00|33.48|31.56|33.36|31.44|33.48|31.56|33.36|31.44|0
1646134510000|2022-03-01 11:35:10|33.29|31.37|33.51|31.59|33.51|31.59|33.17|31.25|0
1646134520000|2022-03-01 11:35:20|33.55|31.63|33.36|31.44|33.55|31.63|33.36|31.44|0
1646134530000|2022-03-01 11:35:30|33.29|31.37|33.23|31.31|33.36|31.44|33.23|31.31|0
1646134540000|2022-03-01 11:35:40|33.17|31.25|33.1|31.18|33.17|31.25|33.1|31.18|0
1646134550000|2022-03-01 11:35:50|32.98|31.06|32.92|31|32.98|31.06|32.92|31|0
1646134560000|2022-03-01 11:36:00|32.88|30.96|32.98|31.06|32.98|31.06|32.88|30.96|0
1646134570000|2022-03-01 11:36:10|33.01|31.09|32.98|31.06|33.07|31.15|32.98|31.06|0
1646134580000|2022-03-01 11:36:20|33.01|31.09|33.42|31.5|33.45|31.53|33.01|31.09|0
1646134590000|2022-03-01 11:36:30|33.2|31.28|33.36|31.44|33.36|31.44|33.17|31.25|0
1646134600000|2022-03-01 11:36:40|33.39|31.47|33.36|31.44|33.39|31.47|33.36|31.44|0
1646134610000|2022-03-01 11:36:50|33.55|31.63|33.48|31.56|33.55|31.63|33.48|31.56|0
1646134620000|2022-03-01 11:37:00|33.42|31.5|33.29|31.37|33.42|31.5|33.29|31.37|0
1646134630000|2022-03-01 11:37:10|33.23|31.31|33.1|31.18|33.23|31.31|33.07|31.15|0
1646134640000|2022-03-01 11:37:20|32.98|31.06|32.91|30.99|32.98|31.06|32.91|30.99|0
1646134650000|2022-03-01 11:37:30|32.85|30.93|32.85|30.93|32.85|30.93|32.79|30.87|0
1646134660000|2022-03-01 11:37:40|32.79|30.87|32.98|31.06|32.98|31.06|32.79|30.87|0
1646134670000|2022-03-01 11:37:50|32.85|30.93|32.66|30.74|32.85|30.93|32.66|30.74|0
1646134680000|2022-03-01 11:38:00|32.73|30.81|32.66|30.74|32.73|30.81|32.66|30.74|0
1646134690000|2022-03-01 11:38:10|32.73|30.81|32.54|30.62|32.73|30.81|32.54|30.62|0
1646134700000|2022-03-01 11:38:20|32.63|30.71|32.6|30.68|32.63|30.71|32.54|30.62|0
1646134710000|2022-03-01 11:38:30|32.54|30.62|32.66|30.74|32.66|30.74|32.54|30.62|0
1646134720000|2022-03-01 11:38:40|32.85|30.93|32.91|30.99|32.91|30.99|32.85|30.93|0
1646134730000|2022-03-01 11:38:50|32.66|30.74|32.72|30.8|32.72|30.8|32.66|30.74|0
1646134740000|2022-03-01 11:39:00|32.66|30.74|32.6|30.68|32.66|30.74|32.6|30.68|0
1646134750000|2022-03-01 11:39:10|32.66|30.74|32.66|30.74|32.66|30.74|32.66|30.74|0
1646134760000|2022-03-01 11:39:20|32.63|30.71|32.82|30.9|32.82|30.9|32.63|30.71|0
1646134770000|2022-03-01 11:39:30|32.91|30.99|32.85|30.93|32.91|30.99|32.85|30.93|0
1646134780000|2022-03-01 11:39:40|32.79|30.87|32.85|30.93|32.85|30.93|32.79|30.87|0
1646134790000|2022-03-01 11:39:50|32.79|30.87|32.79|30.87|32.79|30.87|32.75|30.83|0
1646134800000|2022-03-01 11:40:00|32.72|30.8|33.04|31.12|33.04|31.12|32.72|30.8|0
1646134810000|2022-03-01 11:40:10|33.1|31.18|32.85|30.93|33.1|31.18|32.79|30.87|0
1646134820000|2022-03-01 11:40:20|32.81|30.89|32.75|30.83|32.81|30.89|32.75|30.83|0
1646134830000|2022-03-01 11:40:30|32.69|30.77|32.66|30.74|32.72|30.8|32.66|30.74|0
1646134840000|2022-03-01 11:40:40|32.54|30.62|32.35|30.43|32.54|30.62|32.35|30.43|0
1646134850000|2022-03-01 11:40:50|32.23|30.31|32.29|30.37|32.29|30.37|32.23|30.31|0
1646134860000|2022-03-01 11:41:00|32.26|30.34|32.23|30.31|32.29|30.37|32.23|30.31|0
1646134870000|2022-03-01 11:41:10|32.19|30.27|32.16|30.24|32.19|30.27|32.1|30.18|0
1646134880000|2022-03-01 11:41:20|32.23|30.31|32.1|30.18|32.23|30.31|32.1|30.18|0
1646134890000|2022-03-01 11:41:30|32.04|30.12|32.04|30.12|32.04|30.12|32.04|30.12|0
1646134900000|2022-03-01 11:41:40|31.92|30|31.7|29.78|31.92|30|31.7|29.78|0
1646134910000|2022-03-01 11:41:50|31.67|29.75|31.61|29.69|31.67|29.75|31.61|29.69|0
1646134920000|2022-03-01 11:42:00|31.67|29.75|31.67|29.75|31.67|29.75|31.64|29.72|0
1646134930000|2022-03-01 11:42:10|31.7|29.78|31.67|29.75|31.7|29.78|31.67|29.75|0
1646134940000|2022-03-01 11:42:20|31.8|29.88|31.79|29.87|31.98|30.06|31.79|29.87|0
1646134950000|2022-03-01 11:42:30|31.67|29.75|31.79|29.87|31.79|29.87|31.67|29.75|0
1646134960000|2022-03-01 11:42:40|31.67|29.75|31.73|29.81|31.79|29.87|31.67|29.75|0
1646134970000|2022-03-01 11:42:50|31.79|29.87|31.86|29.94|31.86|29.94|31.79|29.87|0
1646134980000|2022-03-01 11:43:00|31.73|29.81|31.79|29.87|31.86|29.94|31.73|29.81|0
1646134990000|2022-03-01 11:43:10|31.85|29.93|31.79|29.87|31.85|29.93|31.67|29.75|0
1646135000000|2022-03-01 11:43:20|31.73|29.81|31.73|29.81|31.73|29.81|31.73|29.81|0
1646135010000|2022-03-01 11:43:30|31.79|29.87|31.49|29.57|31.79|29.87|31.49|29.57|0
1646135020000|2022-03-01 11:43:40|31.43|29.51|31.49|29.57|31.49|29.57|31.43|29.51|0
1646135030000|2022-03-01 11:43:50|31.43|29.51|31.31|29.39|31.43|29.51|31.31|29.39|0
1646135040000|2022-03-01 11:44:00|31.25|29.33|31.19|29.27|31.25|29.33|31.19|29.27|0
1646135050000|2022-03-01 11:44:10|31.13|29.21|31.13|29.21|31.13|29.21|31.07|29.15|0
1646135060000|2022-03-01 11:44:20|31.16|29.24|31.13|29.21|31.16|29.24|31.13|29.21|0
1646135070000|2022-03-01 11:44:30|31.16|29.24|31.16|29.24|31.16|29.24|31.13|29.21|0
1646135080000|2022-03-01 11:44:40|31.19|29.27|31.25|29.33|31.25|29.33|31.19|29.27|0
1646135090000|2022-03-01 11:44:50|31.31|29.39|31.19|29.27|31.31|29.39|31.19|29.27|0
1646135100000|2022-03-01 11:45:00|31.28|29.36|31.43|29.51|31.43|29.51|31.25|29.33|0
1646135110000|2022-03-01 11:45:10|31.55|29.63|31.61|29.69|31.67|29.75|31.55|29.63|0
1646135120000|2022-03-01 11:45:20|31.67|29.75|31.58|29.66|31.67|29.75|31.58|29.66|0
1646135130000|2022-03-01 11:45:30|31.55|29.63|31.61|29.69|31.61|29.69|31.55|29.63|0
1646135140000|2022-03-01 11:45:40|31.67|29.75|31.25|29.33|31.67|29.75|31.25|29.33|0
1646135150000|2022-03-01 11:45:50|31.21|29.29|31.21|29.29|31.21|29.29|31.21|29.29|0
1646135160000|2022-03-01 11:46:00|31.18|29.26|30.83|28.91|31.18|29.26|30.83|28.91|0
1646135170000|2022-03-01 11:46:10|30.77|28.85|30.59|28.67|30.77|28.85|30.53|28.61|0
1646135180000|2022-03-01 11:46:20|30.71|28.79|30.71|28.79|30.83|28.91|30.71|28.79|0
1646135190000|2022-03-01 11:46:30|30.59|28.67|30.65|28.73|30.77|28.85|30.59|28.67|0
1646135200000|2022-03-01 11:46:40|30.59|28.67|30.65|28.73|30.65|28.73|30.59|28.67|0
1646135210000|2022-03-01 11:46:50|30.59|28.67|30.82|28.9|30.82|28.9|30.59|28.67|0
1646135220000|2022-03-01 11:47:00|30.88|28.96|30.88|28.96|30.88|28.96|30.82|28.9|0
1646135230000|2022-03-01 11:47:10|30.94|29.02|30.82|28.9|30.94|29.02|30.76|28.84|0
1646135240000|2022-03-01 11:47:20|30.71|28.79|30.71|28.79|30.71|28.79|30.65|28.73|0
1646135250000|2022-03-01 11:47:30|30.65|28.73|30.65|28.73|30.73|28.81|30.65|28.73|0
1646135260000|2022-03-01 11:47:40|30.73|28.81|30.59|28.67|30.73|28.81|30.59|28.67|0
1646135270000|2022-03-01 11:47:50|30.56|28.64|30.65|28.73|30.65|28.73|30.56|28.64|0
1646135280000|2022-03-01 11:48:00|30.76|28.84|30.76|28.84|30.88|28.96|30.76|28.84|0
1646135290000|2022-03-01 11:48:10|30.64|28.72|30.64|28.72|30.64|28.72|30.59|28.67|0
1646135300000|2022-03-01 11:48:20|30.5|28.58|30.5|28.58|30.59|28.67|30.5|28.58|0
1646135310000|2022-03-01 11:48:30|30.53|28.61|30.26|28.34|30.53|28.61|30.26|28.34|0
1646135320000|2022-03-01 11:48:40|30.23|28.31|30.29|28.37|30.29|28.37|30.23|28.31|0
1646135330000|2022-03-01 11:48:50|30.44|28.52|30.38|28.46|30.44|28.52|30.38|28.46|0
1646135340000|2022-03-01 11:49:00|30.35|28.43|30.32|28.4|30.41|28.49|30.32|28.4|0
1646135350000|2022-03-01 11:49:10|30.41|28.49|30.41|28.49|30.44|28.52|30.41|28.49|0
1646135360000|2022-03-01 11:49:20|30.38|28.46|30.29|28.37|30.38|28.46|30.29|28.37|0
1646135370000|2022-03-01 11:49:30|30.32|28.4|30.17|28.25|30.32|28.4|30.17|28.25|0
1646135380000|2022-03-01 11:49:40|30.14|28.22|30.17|28.25|30.23|28.31|30.14|28.22|0
1646135390000|2022-03-01 11:49:50|30.2|28.28|30.17|28.25|30.2|28.28|30.17|28.25|0
1646135400000|2022-03-01 11:50:00|30.23|28.31|30.23|28.31|30.29|28.37|30.2|28.28|0
1646135410000|2022-03-01 11:50:10|30.29|28.37|30.23|28.31|30.35|28.43|30.23|28.31|0
1646135420000|2022-03-01 11:50:20|30.29|28.37|30.32|28.4|30.35|28.43|30.29|28.37|0
1646135430000|2022-03-01 11:50:30|30.41|28.49|30.58|28.66|30.58|28.66|30.41|28.49|0
1646135440000|2022-03-01 11:50:40|30.55|28.63|30.52|28.6|30.58|28.66|30.52|28.6|0
1646135450000|2022-03-01 11:50:50|30.49|28.57|30.52|28.6|30.52|28.6|30.49|28.57|0
1646135460000|2022-03-01 11:51:00|30.4|28.48|30.11|28.19|30.4|28.48|30.11|28.19|0
1646135470000|2022-03-01 11:51:10|29.99|28.07|30.05|28.13|30.05|28.13|29.88|27.96|0
1646135480000|2022-03-01 11:51:20|29.99|28.07|29.94|28.02|30.05|28.13|29.94|28.02|0
1646135490000|2022-03-01 11:51:30|29.99|28.07|29.7|27.78|29.99|28.07|29.7|27.78|0
1646135500000|2022-03-01 11:51:40|29.76|27.84|29.88|27.96|29.88|27.96|29.76|27.84|0
1646135510000|2022-03-01 11:51:50|29.82|27.9|29.79|27.87|29.82|27.9|29.79|27.87|0
1646135520000|2022-03-01 11:52:00|29.99|28.07|29.76|27.84|29.99|28.07|29.76|27.84|0
1646135530000|2022-03-01 11:52:10|29.82|27.9|29.82|27.9|29.82|27.9|29.76|27.84|0
1646135540000|2022-03-01 11:52:20|29.76|27.84|29.88|27.96|29.88|27.96|29.76|27.84|0
1646135550000|2022-03-01 11:52:30|29.67|27.75|29.53|27.61|29.67|27.75|29.53|27.61|0
1646135560000|2022-03-01 11:52:40|29.44|27.52|29.3|27.38|29.44|27.52|29.3|27.38|0
1646135570000|2022-03-01 11:52:50|29.13|27.21|29.36|27.44|29.36|27.44|29.13|27.21|0
1646135580000|2022-03-01 11:53:00|29.53|27.61|29.24|27.32|29.53|27.61|29.24|27.32|0
1646135590000|2022-03-01 11:53:10|29.07|27.15|28.84|26.92|29.13|27.21|28.84|26.92|0
1646135600000|2022-03-01 11:53:20|28.98|27.06|28.98|27.06|28.98|27.06|28.98|27.06|0
1646135610000|2022-03-01 11:53:30|29.07|27.15|29.07|27.15|29.07|27.15|29.01|27.09|0
1646135620000|2022-03-01 11:53:40|29.01|27.09|29.01|27.09|29.13|27.21|29.01|27.09|0
1646135630000|2022-03-01 11:53:50|29.07|27.15|29.07|27.15|29.07|27.15|29.01|27.09|0
1646135640000|2022-03-01 11:54:00|29.04|27.12|29.07|27.15|29.07|27.15|28.95|27.03|0
1646135650000|2022-03-01 11:54:10|29.01|27.09|28.62|26.7|29.01|27.09|28.62|26.7|0
1646135660000|2022-03-01 11:54:20|28.64|26.72|28.45|26.53|28.64|26.72|28.45|26.53|0
1646135670000|2022-03-01 11:54:30|28.56|26.64|28.78|26.86|28.78|26.86|28.5|26.58|0
1646135680000|2022-03-01 11:54:40|28.84|26.92|28.84|26.92|28.84|26.92|28.84|26.92|0
1646135690000|2022-03-01 11:54:50|28.78|26.86|28.84|26.92|28.84|26.92|28.78|26.86|0
1646135700000|2022-03-01 11:55:00|28.56|26.64|28.56|26.64|28.61|26.69|28.56|26.64|0
1646135710000|2022-03-01 11:55:10|28.47|26.55|28.47|26.55|28.47|26.55|28.47|26.55|0
1646135720000|2022-03-01 11:55:20|28.5|26.58|28.28|26.36|28.5|26.58|28.28|26.36|0
1646135730000|2022-03-01 11:55:30|28.33|26.41|28.39|26.47|28.39|26.47|28.28|26.36|0
1646135740000|2022-03-01 11:55:40|28.14|26.22|28|26.08|28.14|26.22|28|26.08|0
1646135750000|2022-03-01 11:55:50|27.89|25.97|28.28|26.36|28.28|26.36|27.89|25.97|0
1646135760000|2022-03-01 11:56:00|28.22|26.3|28.45|26.53|28.45|26.53|28.22|26.3|0
1646135770000|2022-03-01 11:56:10|28.44|26.52|28.39|26.47|28.44|26.52|28.39|26.47|0
1646135780000|2022-03-01 11:56:20|28.67|26.75|28.56|26.64|28.73|26.81|28.56|26.64|0
1646135790000|2022-03-01 11:56:30|28.67|26.75|28.7|26.78|28.73|26.81|28.67|26.75|0
1646135800000|2022-03-01 11:56:40|28.73|26.81|28.78|26.86|28.78|26.86|28.73|26.81|0
1646135810000|2022-03-01 11:56:50|28.84|26.92|28.72|26.8|28.84|26.92|28.67|26.75|0
1646135820000|2022-03-01 11:57:00|28.78|26.86|28.72|26.8|28.84|26.92|28.72|26.8|0
1646135830000|2022-03-01 11:57:10|28.84|26.92|29.26|27.34|29.26|27.34|28.84|26.92|0
1646135840000|2022-03-01 11:57:20|29.21|27.29|29.26|27.34|29.29|27.37|29.21|27.29|0
1646135850000|2022-03-01 11:57:30|29.29|27.37|29.35|27.43|29.35|27.43|29.29|27.37|0
1646135860000|2022-03-01 11:57:40|29.38|27.46|29.29|27.37|29.38|27.46|29.29|27.37|0
1646135870000|2022-03-01 11:57:50|29.26|27.34|29.18|27.26|29.29|27.37|29.18|27.26|0
1646135880000|2022-03-01 11:58:00|29.12|27.2|29.23|27.31|29.26|27.34|29.12|27.2|0
1646135890000|2022-03-01 11:58:10|29.32|27.4|29.41|27.49|29.41|27.49|29.32|27.4|0
1646135900000|2022-03-01 11:58:20|29.32|27.4|29.35|27.43|29.46|27.54|29.32|27.4|0
1646135910000|2022-03-01 11:58:30|29.41|27.49|29.41|27.49|29.46|27.54|29.41|27.49|0
1646135920000|2022-03-01 11:58:40|29.46|27.54|29.41|27.49|29.46|27.54|29.35|27.43|0
1646135930000|2022-03-01 11:58:50|29.35|27.43|28.35|26.43|29.35|27.43|28.27|26.35|0
1646135940000|2022-03-01 11:59:00|28.24|26.32|28.46|26.54|28.46|26.54|28.24|26.32|0
1646135950000|2022-03-01 11:59:10|28.52|26.6|30.75|28.83|30.89|28.97|28.52|26.6|0
1646135960000|2022-03-01 11:59:20|30.8|28.88|30.05|28.13|30.8|28.88|30.05|28.13|0
1646135970000|2022-03-01 11:59:30|30.11|28.19|30.37|28.45|30.4|28.48|30.11|28.19|0
1646135980000|2022-03-01 11:59:40|30.34|28.42|30.34|28.42|30.37|28.45|30.34|28.42|0
1646135990000|2022-03-01 11:59:50|30.28|28.36|30.34|28.42|30.34|28.42|30.28|28.36|0
1646136000000|2022-03-01 12:00:00|30.52|28.6|30.28|28.36|30.52|28.6|30.28|28.36|0
1646136010000|2022-03-01 12:00:10|30.37|28.45|30.48|28.56|30.48|28.56|30.37|28.45|0
1646136020000|2022-03-01 12:00:20|30.46|28.54|30.43|28.51|30.51|28.59|30.4|28.48|0
1646136030000|2022-03-01 12:00:30|30.46|28.54|30.75|28.83|30.75|28.83|30.46|28.54|0
1646136040000|2022-03-01 12:00:40|30.81|28.89|30.99|29.07|31.01|29.09|30.81|28.89|0
1646136050000|2022-03-01 12:00:50|31.04|29.12|31.04|29.12|31.1|29.18|31.04|29.12|0
1646136060000|2022-03-01 12:01:00|30.93|29.01|31.1|29.18|31.1|29.18|30.93|29.01|0
1646136070000|2022-03-01 12:01:10|31.04|29.12|31.1|29.18|31.1|29.18|30.93|29.01|0
1646136080000|2022-03-01 12:01:20|31.04|29.12|30.87|28.95|31.04|29.12|30.87|28.95|0
1646136090000|2022-03-01 12:01:30|30.89|28.97|30.87|28.95|30.89|28.97|30.87|28.95|0
1646136100000|2022-03-01 12:01:40|30.95|29.03|30.92|29|30.98|29.06|30.92|29|0
1646136110000|2022-03-01 12:01:50|30.89|28.97|31.16|29.24|31.16|29.24|30.89|28.97|0
1646136120000|2022-03-01 12:02:00|31.13|29.21|31.22|29.3|31.28|29.36|31.13|29.21|0
1646136130000|2022-03-01 12:02:10|31.16|29.24|31.28|29.36|31.28|29.36|31.1|29.18|0
1646136140000|2022-03-01 12:02:20|31.46|29.54|31.46|29.54|31.52|29.6|31.46|29.54|0
1646136150000|2022-03-01 12:02:30|31.4|29.48|31.37|29.45|31.4|29.48|31.37|29.45|0
1646136160000|2022-03-01 12:02:40|31.34|29.42|31.67|29.75|31.67|29.75|31.31|29.39|0
1646136170000|2022-03-01 12:02:50|31.7|29.78|31.64|29.72|31.7|29.78|31.64|29.72|0
1646136180000|2022-03-01 12:03:00|31.67|29.75|31.46|29.54|31.67|29.75|31.46|29.54|0
1646136190000|2022-03-01 12:03:10|31.4|29.48|31.64|29.72|31.64|29.72|31.4|29.48|0
1646136200000|2022-03-01 12:03:20|31.7|29.78|31.46|29.54|31.7|29.78|31.46|29.54|0
1646136210000|2022-03-01 12:03:30|31.37|29.45|31.46|29.54|31.46|29.54|31.37|29.45|0
1646136220000|2022-03-01 12:03:40|31.52|29.6|31.34|29.42|31.52|29.6|31.34|29.42|0
1646136230000|2022-03-01 12:03:50|31.4|29.48|31.28|29.36|31.4|29.48|31.28|29.36|0
1646136240000|2022-03-01 12:04:00|31.46|29.54|31.4|29.48|31.46|29.54|31.4|29.48|0
1646136250000|2022-03-01 12:04:10|31.34|29.42|31.52|29.6|31.52|29.6|31.28|29.36|0
1646136260000|2022-03-01 12:04:20|31.46|29.54|31.64|29.72|31.64|29.72|31.46|29.54|0
1646136270000|2022-03-01 12:04:30|31.76|29.84|31.64|29.72|31.82|29.9|31.64|29.72|0
1646136280000|2022-03-01 12:04:40|31.7|29.78|31.79|29.87|31.79|29.87|31.7|29.78|0
1646136290000|2022-03-01 12:04:50|31.82|29.9|31.88|29.96|31.88|29.96|31.82|29.9|0
1646136300000|2022-03-01 12:05:00|31.97|30.05|31.94|30.02|32.06|30.14|31.94|30.02|0
1646136310000|2022-03-01 12:05:10|31.82|29.9|31.88|29.96|31.91|29.99|31.82|29.9|0
1646136320000|2022-03-01 12:05:20|32|30.08|32.06|30.14|32.06|30.14|32|30.08|0
1646136330000|2022-03-01 12:05:30|32|30.08|32.12|30.2|32.12|30.2|32|30.08|0
1646136340000|2022-03-01 12:05:40|32.18|30.26|32.18|30.26|32.18|30.26|32.12|30.2|0
1646136350000|2022-03-01 12:05:50|32.21|30.29|32.18|30.26|32.21|30.29|32.12|30.2|0
1646136360000|2022-03-01 12:06:00|32.15|30.23|32.42|30.5|32.42|30.5|32.12|30.2|0
1646136370000|2022-03-01 12:06:10|32.36|30.44|32.3|30.38|32.36|30.44|32.3|30.38|0
1646136380000|2022-03-01 12:06:20|32.24|30.32|32.3|30.38|32.36|30.44|32.24|30.32|0
1646136390000|2022-03-01 12:06:30|32.21|30.29|32.12|30.2|32.21|30.29|32.12|30.2|0
1646136400000|2022-03-01 12:06:40|32.18|30.26|32.24|30.32|32.24|30.32|32.18|30.26|0
1646136410000|2022-03-01 12:06:50|32.36|30.44|32.36|30.44|32.42|30.5|32.36|30.44|0
1646136420000|2022-03-01 12:07:00|32.3|30.38|32.36|30.44|32.36|30.44|32.18|30.26|0
1646136430000|2022-03-01 12:07:10|32.45|30.53|32.42|30.5|32.48|30.56|32.42|30.5|0
1646136440000|2022-03-01 12:07:20|32.54|30.62|32.45|30.53|32.54|30.62|32.42|30.5|0
1646136450000|2022-03-01 12:07:30|32.42|30.5|33.12|31.2|33.16|31.24|32.42|30.5|0
1646136460000|2022-03-01 12:07:40|31.85|29.93|31.91|29.99|31.91|29.99|31.85|29.93|0
1646136470000|2022-03-01 12:07:50|32.06|30.14|31.97|30.05|32.06|30.14|31.97|30.05|0
1646136480000|2022-03-01 12:08:00|31.91|29.99|31.79|29.87|31.91|29.99|31.79|29.87|0
1646136490000|2022-03-01 12:08:10|31.85|29.93|31.73|29.81|31.88|29.96|31.73|29.81|0
1646136500000|2022-03-01 12:08:20|31.61|29.69|31.55|29.63|31.67|29.75|31.55|29.63|0
1646136510000|2022-03-01 12:08:30|31.67|29.75|31.58|29.66|31.67|29.75|31.58|29.66|0
1646136520000|2022-03-01 12:08:40|31.55|29.63|31.61|29.69|31.61|29.69|31.55|29.63|0
1646136530000|2022-03-01 12:08:50|31.67|29.75|31.73|29.81|31.79|29.87|31.67|29.75|0
1646136540000|2022-03-01 12:09:00|31.67|29.75|31.58|29.66|31.67|29.75|31.58|29.66|0
1646136550000|2022-03-01 12:09:10|31.61|29.69|31.61|29.69|31.61|29.69|31.55|29.63|0
1646136560000|2022-03-01 12:09:20|31.67|29.75|32.03|30.11|32.03|30.11|31.67|29.75|0
1646136570000|2022-03-01 12:09:30|31.85|29.93|31.88|29.96|31.88|29.96|31.73|29.81|0
1646136580000|2022-03-01 12:09:40|31.85|29.93|31.79|29.87|31.91|29.99|31.79|29.87|0
1646136590000|2022-03-01 12:09:50|31.88|29.96|31.94|30.02|31.94|30.02|31.88|29.96|0
1646136600000|2022-03-01 12:10:00|31.91|29.99|32.06|30.14|32.06|30.14|31.91|29.99|0
1646136610000|2022-03-01 12:10:10|32.03|30.11|32.03|30.11|32.03|30.11|32.03|30.11|0
1646136620000|2022-03-01 12:10:20|31.97|30.05|31.97|30.05|31.97|30.05|31.97|30.05|0
1646136630000|2022-03-01 12:10:30|32.03|30.11|31.91|29.99|32.03|30.11|31.85|29.93|0
1646136640000|2022-03-01 12:10:40|31.94|30.02|31.73|29.81|31.94|30.02|31.73|29.81|0
1646136650000|2022-03-01 12:10:50|31.67|29.75|31.73|29.81|31.73|29.81|31.67|29.75|0
1646136660000|2022-03-01 12:11:00|31.75|29.83|31.79|29.87|31.79|29.87|31.73|29.81|0
1646136670000|2022-03-01 12:11:10|31.6|29.68|31.69|29.77|31.69|29.77|31.6|29.68|0
1646136680000|2022-03-01 12:11:20|31.66|29.74|31.79|29.87|31.79|29.87|31.54|29.62|0
1646136690000|2022-03-01 12:11:30|31.72|29.8|31.66|29.74|31.72|29.8|31.66|29.74|0
1646136700000|2022-03-01 12:11:40|31.6|29.68|31.69|29.77|31.72|29.8|31.6|29.68|0
1646136710000|2022-03-01 12:11:50|31.66|29.74|31.6|29.68|31.72|29.8|31.6|29.68|0
1646136720000|2022-03-01 12:12:00|31.66|29.74|31.57|29.65|31.66|29.74|31.57|29.65|0
1646136730000|2022-03-01 12:12:10|31.66|29.74|31.6|29.68|31.66|29.74|31.6|29.68|0
1646136740000|2022-03-01 12:12:20|31.66|29.74|31.72|29.8|31.78|29.86|31.63|29.71|0
1646136750000|2022-03-01 12:12:30|31.78|29.86|31.81|29.89|31.81|29.89|31.78|29.86|0
1646136760000|2022-03-01 12:12:40|31.78|29.86|31.75|29.83|31.78|29.86|31.69|29.77|0
1646136770000|2022-03-01 12:12:50|31.84|29.92|31.72|29.8|31.84|29.92|31.72|29.8|0
1646136780000|2022-03-01 12:13:00|31.66|29.74|31.72|29.8|31.72|29.8|31.66|29.74|0
1646136790000|2022-03-01 12:13:10|31.6|29.68|31.6|29.68|31.66|29.74|31.6|29.68|0
1646136800000|2022-03-01 12:13:20|31.54|29.62|31.54|29.62|31.54|29.62|31.54|29.62|0
1646136810000|2022-03-01 12:13:30|31.48|29.56|31.24|29.32|31.48|29.56|31.24|29.32|0
1646136820000|2022-03-01 12:13:40|31.18|29.26|31.3|29.38|31.33|29.41|31.18|29.26|0
1646136830000|2022-03-01 12:13:50|31.36|29.44|31.24|29.32|31.36|29.44|31.24|29.32|0
1646136840000|2022-03-01 12:14:00|31.3|29.38|31.3|29.38|31.3|29.38|31.3|29.38|0
1646136850000|2022-03-01 12:14:10|31.24|29.32|31.48|29.56|31.48|29.56|31.24|29.32|0
1646136860000|2022-03-01 12:14:20|31.57|29.65|31.42|29.5|31.57|29.65|31.42|29.5|0
1646136870000|2022-03-01 12:14:30|31.36|29.44|31.3|29.38|31.36|29.44|31.3|29.38|0
1646136880000|2022-03-01 12:14:40|31.21|29.29|31.24|29.32|31.24|29.32|31.21|29.29|0
1646136890000|2022-03-01 12:14:50|31.36|29.44|31.3|29.38|31.36|29.44|31.3|29.38|0
1646136900000|2022-03-01 12:15:00|31.24|29.32|30.97|29.05|31.24|29.32|30.97|29.05|0
1646136910000|2022-03-01 12:15:10|31.06|29.14|30.94|29.02|31.06|29.14|30.94|29.02|0
1646136920000|2022-03-01 12:15:20|30.91|28.99|31.03|29.11|31.03|29.11|30.91|28.99|0
1646136930000|2022-03-01 12:15:30|31|29.08|30.97|29.05|31|29.08|30.94|29.02|0
1646136940000|2022-03-01 12:15:40|30.88|28.96|31|29.08|31|29.08|30.88|28.96|0
1646136950000|2022-03-01 12:15:50|30.88|28.96|30.82|28.9|30.88|28.96|30.79|28.87|0
1646136960000|2022-03-01 12:16:00|30.79|28.87|30.67|28.75|30.79|28.87|30.64|28.72|0
1646136970000|2022-03-01 12:16:10|30.88|28.96|30.94|29.02|30.94|29.02|30.82|28.9|0
1646136980000|2022-03-01 12:16:20|31|29.08|30.94|29.02|31|29.08|30.94|29.02|0
1646136990000|2022-03-01 12:16:30|31|29.08|30.58|28.66|31|29.08|30.58|28.66|0
1646137000000|2022-03-01 12:16:40|30.73|28.81|30.73|28.81|30.76|28.84|30.73|28.81|0
1646137010000|2022-03-01 12:16:50|30.76|28.84|30.82|28.9|30.82|28.9|30.73|28.81|0
1646137020000|2022-03-01 12:17:00|30.76|28.84|30.64|28.72|30.76|28.84|30.64|28.72|0
1646137030000|2022-03-01 12:17:10|30.67|28.75|30.52|28.6|30.67|28.75|30.52|28.6|0
1646137040000|2022-03-01 12:17:20|30.55|28.63|30.46|28.54|30.55|28.63|30.43|28.51|0
1646137050000|2022-03-01 12:17:30|30.64|28.72|30.58|28.66|30.64|28.72|30.58|28.66|0
1646137060000|2022-03-01 12:17:40|30.52|28.6|30.58|28.66|30.58|28.66|30.52|28.6|0
1646137070000|2022-03-01 12:17:50|30.52|28.6|30.52|28.6|30.58|28.66|30.52|28.6|0
1646137080000|2022-03-01 12:18:00|30.58|28.66|30.43|28.51|30.58|28.66|30.43|28.51|0
1646137090000|2022-03-01 12:18:10|30.4|28.48|30.35|28.43|30.4|28.48|30.35|28.43|0
1646137100000|2022-03-01 12:18:20|30.29|28.37|30.29|28.37|30.35|28.43|30.29|28.37|0
1646137110000|2022-03-01 12:18:30|30.17|28.25|30.14|28.22|30.2|28.28|30.14|28.22|0
1646137120000|2022-03-01 12:18:40|30.17|28.25|30.17|28.25|30.17|28.25|30.11|28.19|0
1646137130000|2022-03-01 12:18:50|30.11|28.19|30.26|28.34|30.26|28.34|30.11|28.19|0
1646137140000|2022-03-01 12:19:00|30.14|28.22|30.08|28.16|30.14|28.22|30.05|28.13|0
1646137150000|2022-03-01 12:19:10|30.05|28.13|29.94|28.02|30.08|28.16|29.94|28.02|0
1646137160000|2022-03-01 12:19:20|29.99|28.07|30.05|28.13|30.11|28.19|29.99|28.07|0
1646137170000|2022-03-01 12:19:30|30.11|28.19|30.05|28.13|30.11|28.19|30.05|28.13|0
1646137180000|2022-03-01 12:19:40|29.99|28.07|29.99|28.07|29.99|28.07|29.99|28.07|0
1646137190000|2022-03-01 12:19:50|29.94|28.02|29.94|28.02|29.94|28.02|29.94|28.02|0
1646137200000|2022-03-01 12:20:00|29.99|28.07|30.25|28.33|30.25|28.33|29.99|28.07|0
1646137210000|2022-03-01 12:20:10|30.17|28.25|30.11|28.19|30.2|28.28|30.11|28.19|0
1646137220000|2022-03-01 12:20:20|30.05|28.13|30.11|28.19|30.11|28.19|29.99|28.07|0
1646137230000|2022-03-01 12:20:30|30.23|28.31|30.17|28.25|30.23|28.31|30.17|28.25|0
1646137240000|2022-03-01 12:20:40|30.2|28.28|30.52|28.6|30.52|28.6|30.2|28.28|0
1646137250000|2022-03-01 12:20:50|30.61|28.69|30.58|28.66|30.75|28.83|30.58|28.66|0
1646137260000|2022-03-01 12:21:00|30.61|28.69|30.66|28.74|30.66|28.74|30.61|28.69|0
1646137270000|2022-03-01 12:21:10|30.75|28.83|30.93|29.01|30.93|29.01|30.75|28.83|0
1646137280000|2022-03-01 12:21:20|31.08|29.16|31.26|29.34|31.26|29.34|31.08|29.16|0
1646137290000|2022-03-01 12:21:30|31.11|29.19|31.05|29.13|31.11|29.19|31.05|29.13|0
1646137300000|2022-03-01 12:21:40|31.08|29.16|31.11|29.19|31.11|29.19|30.99|29.07|0
1646137310000|2022-03-01 12:21:50|31.05|29.13|30.93|29.01|31.05|29.13|30.93|29.01|0
1646137320000|2022-03-01 12:22:00|30.9|28.98|31.05|29.13|31.05|29.13|30.87|28.95|0
1646137330000|2022-03-01 12:22:10|30.99|29.07|30.87|28.95|30.99|29.07|30.84|28.92|0
1646137340000|2022-03-01 12:22:20|30.99|29.07|30.99|29.07|30.99|29.07|30.99|29.07|0
1646137350000|2022-03-01 12:22:30|31.05|29.13|31.17|29.25|31.17|29.25|31.05|29.13|0
1646137360000|2022-03-01 12:22:40|31.23|29.31|31.35|29.43|31.35|29.43|31.23|29.31|0
1646137370000|2022-03-01 12:22:50|31.23|29.31|31.17|29.25|31.23|29.31|31.14|29.22|0
1646137380000|2022-03-01 12:23:00|31.2|29.28|30.99|29.07|31.2|29.28|30.99|29.07|0
1646137390000|2022-03-01 12:23:10|30.93|29.01|30.93|29.01|30.99|29.07|30.93|29.01|0
1646137400000|2022-03-01 12:23:20|30.99|29.07|30.93|29.01|30.99|29.07|30.93|29.01|0
1646137410000|2022-03-01 12:23:30|30.99|29.07|30.99|29.07|31.05|29.13|30.99|29.07|0
1646137420000|2022-03-01 12:23:40|31.05|29.13|31.35|29.43|31.35|29.43|31.05|29.13|0
1646137430000|2022-03-01 12:23:50|31.29|29.37|31.35|29.43|31.35|29.43|31.29|29.37|0
1646137440000|2022-03-01 12:24:00|31.41|29.49|31.53|29.61|31.53|29.61|31.41|29.49|0
1646137450000|2022-03-01 12:24:10|31.59|29.67|31.8|29.88|31.83|29.91|31.59|29.67|0
1646137460000|2022-03-01 12:24:20|31.77|29.85|31.92|30|31.92|30|31.77|29.85|0
1646137470000|2022-03-01 12:24:30|32.04|30.12|31.89|29.97|32.04|30.12|31.89|29.97|0
1646137480000|2022-03-01 12:24:40|31.8|29.88|31.86|29.94|31.86|29.94|31.77|29.85|0
1646137490000|2022-03-01 12:24:50|31.83|29.91|31.83|29.91|31.83|29.91|31.77|29.85|0
1646137500000|2022-03-01 12:25:00|31.59|29.67|31.52|29.6|31.59|29.67|31.52|29.6|0
1646137510000|2022-03-01 12:25:10|31.58|29.66|31.67|29.75|31.83|29.91|31.58|29.66|0
1646137520000|2022-03-01 12:25:20|31.58|29.66|31.52|29.6|31.58|29.66|31.49|29.57|0
1646137530000|2022-03-01 12:25:30|31.58|29.66|31.64|29.72|31.64|29.72|31.58|29.66|0
1646137540000|2022-03-01 12:25:40|31.67|29.75|31.64|29.72|31.71|29.79|31.64|29.72|0
1646137550000|2022-03-01 12:25:50|31.7|29.78|31.77|29.85|31.77|29.85|31.7|29.78|0
1646137560000|2022-03-01 12:26:00|31.7|29.78|31.37|29.45|31.7|29.78|31.37|29.45|0
1646137570000|2022-03-01 12:26:10|31.28|29.36|31.13|29.21|31.28|29.36|31.13|29.21|0
1646137580000|2022-03-01 12:26:20|31.19|29.27|31.1|29.18|31.19|29.27|31.1|29.18|0
1646137590000|2022-03-01 12:26:30|31.13|29.21|31.04|29.12|31.13|29.21|30.89|28.97|0
1646137600000|2022-03-01 12:26:40|31.1|29.18|31.01|29.09|31.1|29.18|31.01|29.09|0
1646137610000|2022-03-01 12:26:50|31.1|29.18|30.98|29.06|31.1|29.18|30.98|29.06|0
1646137620000|2022-03-01 12:27:00|30.92|29|31.16|29.24|31.16|29.24|30.92|29|0
1646137630000|2022-03-01 12:27:10|31.13|29.21|31.16|29.24|31.16|29.24|31.13|29.21|0
1646137640000|2022-03-01 12:27:20|31.1|29.18|31.16|29.24|31.16|29.24|31.1|29.18|0
1646137650000|2022-03-01 12:27:30|31.64|29.72|31.52|29.6|31.67|29.75|31.52|29.6|0
1646137660000|2022-03-01 12:27:40|31.7|29.78|31.88|29.96|31.88|29.96|31.7|29.78|0
1646137670000|2022-03-01 12:27:50|31.82|29.9|32.01|30.09|32.01|30.09|31.82|29.9|0
1646137680000|2022-03-01 12:28:00|32.04|30.12|32.01|30.09|32.04|30.12|31.94|30.02|0
1646137690000|2022-03-01 12:28:10|32.07|30.15|32.22|30.3|32.22|30.3|32.07|30.15|0
1646137700000|2022-03-01 12:28:20|32.31|30.39|32.31|30.39|32.31|30.39|32.28|30.36|0
1646137710000|2022-03-01 12:28:30|32.37|30.45|32.56|30.64|32.56|30.64|32.37|30.45|0
1646137720000|2022-03-01 12:28:40|32.59|30.67|32.5|30.58|32.59|30.67|32.5|30.58|0
1646137730000|2022-03-01 12:28:50|32.68|30.76|33.05|31.13|33.05|31.13|32.68|30.76|0
1646137740000|2022-03-01 12:29:00|33.08|31.16|33.08|31.16|33.08|31.16|33.02|31.1|0
1646137750000|2022-03-01 12:29:10|33.24|31.32|33.75|31.83|33.75|31.83|33.24|31.32|0
1646137760000|2022-03-01 12:29:20|33.62|31.7|33.75|31.83|33.75|31.83|33.56|31.64|0
1646137770000|2022-03-01 12:29:30|33.68|31.76|33.56|31.64|33.75|31.83|33.56|31.64|0
1646137780000|2022-03-01 12:29:40|33.81|31.89|33.68|31.76|33.81|31.89|33.68|31.76|0
1646137790000|2022-03-01 12:29:50|33.62|31.7|33.68|31.76|33.68|31.76|33.62|31.7|0
1646137800000|2022-03-01 12:30:00|33.49|31.57|33.24|31.32|33.49|31.57|33.08|31.16|0
1646137810000|2022-03-01 12:30:10|33.37|31.45|33.05|31.13|33.37|31.45|33.05|31.13|0
1646137820000|2022-03-01 12:30:20|32.87|30.95|32.86|30.94|32.93|31.01|32.86|30.94|0
1646137830000|2022-03-01 12:30:30|32.89|30.97|32.93|31.01|32.99|31.07|32.89|30.97|0
1646137840000|2022-03-01 12:30:40|32.99|31.07|32.99|31.07|33.11|31.19|32.99|31.07|0
1646137850000|2022-03-01 12:30:50|33.05|31.13|33.24|31.32|33.24|31.32|33.05|31.13|0
1646137860000|2022-03-01 12:31:00|33.27|31.35|33.11|31.19|33.27|31.35|33.11|31.19|0
1646137870000|2022-03-01 12:31:10|33.14|31.22|33.14|31.22|33.24|31.32|33.11|31.19|0
1646137880000|2022-03-01 12:31:20|33.11|31.19|33.18|31.26|33.18|31.26|33.11|31.19|0
1646137890000|2022-03-01 12:31:30|33.24|31.32|33.11|31.19|33.24|31.32|33.11|31.19|0
1646137900000|2022-03-01 12:31:40|33.05|31.13|32.99|31.07|33.05|31.13|32.99|31.07|0
1646137910000|2022-03-01 12:31:50|33.11|31.19|33.11|31.19|33.11|31.19|32.99|31.07|0
1646137920000|2022-03-01 12:32:00|33.24|31.32|32.99|31.07|33.3|31.38|32.99|31.07|0
1646137930000|2022-03-01 12:32:10|32.92|31|32.92|31|32.99|31.07|32.92|31|0
1646137940000|2022-03-01 12:32:20|32.8|30.88|32.71|30.79|32.8|30.88|32.71|30.79|0
1646137950000|2022-03-01 12:32:30|32.68|30.76|32.77|30.85|32.8|30.88|32.68|30.76|0
1646137960000|2022-03-01 12:32:40|32.83|30.91|32.99|31.07|32.99|31.07|32.83|30.91|0
1646137970000|2022-03-01 12:32:50|32.92|31|32.92|31|32.92|31|32.86|30.94|0
1646137980000|2022-03-01 12:33:00|32.8|30.88|32.92|31|32.92|31|32.8|30.88|0
1646137990000|2022-03-01 12:33:10|32.95|31.03|32.8|30.88|32.95|31.03|32.77|30.85|0
1646138000000|2022-03-01 12:33:20|32.77|30.85|32.43|30.51|32.77|30.85|32.43|30.51|0
1646138010000|2022-03-01 12:33:30|32.49|30.57|32.49|30.57|32.49|30.57|32.43|30.51|0
1646138020000|2022-03-01 12:33:40|32.46|30.54|32.55|30.63|32.55|30.63|32.46|30.54|0
1646138030000|2022-03-01 12:33:50|32.61|30.69|32.74|30.82|32.74|30.82|32.58|30.66|0
1646138040000|2022-03-01 12:34:00|32.61|30.69|32.74|30.82|32.74|30.82|32.55|30.63|0
1646138050000|2022-03-01 12:34:10|32.67|30.75|32.61|30.69|32.67|30.75|32.55|30.63|0
1646138060000|2022-03-01 12:34:20|32.55|30.63|32.64|30.72|32.64|30.72|32.55|30.63|0
1646138070000|2022-03-01 12:34:30|32.61|30.69|32.67|30.75|32.67|30.75|32.61|30.69|0
1646138080000|2022-03-01 12:34:40|32.73|30.81|32.76|30.84|32.76|30.84|32.61|30.69|0
1646138090000|2022-03-01 12:34:50|32.86|30.94|33.11|31.19|33.11|31.19|32.86|30.94|0
1646138100000|2022-03-01 12:35:00|33.17|31.25|32.86|30.94|33.17|31.25|32.86|30.94|0
1646138120000|2022-03-01 12:35:20|32.89|30.97|32.86|30.94|32.95|31.03|32.86|30.94|0
1646138130000|2022-03-01 12:35:30|32.8|30.88|32.39|30.47|32.8|30.88|32.39|30.47|0
1646138140000|2022-03-01 12:35:40|32.45|30.53|32.24|30.32|32.45|30.53|32.24|30.32|0
1646138150000|2022-03-01 12:35:50|32.18|30.26|32.55|30.63|32.64|30.72|32.18|30.26|0
1646138160000|2022-03-01 12:36:00|32.49|30.57|32.67|30.75|32.67|30.75|32.49|30.57|0
1646138170000|2022-03-01 12:36:10|32.49|30.57|32.48|30.56|32.49|30.57|32.48|30.56|0
1646138180000|2022-03-01 12:36:20|32.42|30.5|32.3|30.38|32.42|30.5|32.3|30.38|0
1646138190000|2022-03-01 12:36:30|32.39|30.47|32.48|30.56|32.48|30.56|32.39|30.47|0
1646138200000|2022-03-01 12:36:40|32.3|30.38|32.3|30.38|32.3|30.38|32.24|30.32|0
1646138210000|2022-03-01 12:36:50|32.24|30.32|32.12|30.2|32.24|30.32|32.12|30.2|0
1646138220000|2022-03-01 12:37:00|32.05|30.13|32.12|30.2|32.12|30.2|32.05|30.13|0
1646138230000|2022-03-01 12:37:10|32.14|30.22|32.14|30.22|32.21|30.29|32.14|30.22|0
1646138240000|2022-03-01 12:37:20|32.08|30.16|31.99|30.07|32.08|30.16|31.99|30.07|0
1646138250000|2022-03-01 12:37:30|32.05|30.13|31.78|29.86|32.05|30.13|31.78|29.86|0
1646138260000|2022-03-01 12:37:40|31.75|29.83|31.81|29.89|31.81|29.89|31.75|29.83|0
1646138270000|2022-03-01 12:37:50|31.75|29.83|31.63|29.71|31.75|29.83|31.63|29.71|0
1646138280000|2022-03-01 12:38:00|31.57|29.65|31.66|29.74|31.66|29.74|31.57|29.65|0
1646138290000|2022-03-01 12:38:10|31.57|29.65|31.78|29.86|31.78|29.86|31.57|29.65|0
1646138300000|2022-03-01 12:38:20|31.75|29.83|31.51|29.59|31.75|29.83|31.51|29.59|0
1646138310000|2022-03-01 12:38:30|31.6|29.68|31.53|29.61|31.6|29.68|31.51|29.59|0
1646138320000|2022-03-01 12:38:40|31.51|29.59|31.66|29.74|31.66|29.74|31.51|29.59|0
1646138330000|2022-03-01 12:38:50|31.63|29.71|31.63|29.71|31.78|29.86|31.63|29.71|0
1646138340000|2022-03-01 12:39:00|31.57|29.65|31.59|29.67|31.59|29.67|31.57|29.65|0
1646138350000|2022-03-01 12:39:10|31.51|29.59|31.75|29.83|31.75|29.83|31.51|29.59|0
1646138360000|2022-03-01 12:39:20|31.69|29.77|31.53|29.61|31.69|29.77|31.53|29.61|0
1646138370000|2022-03-01 12:39:30|31.44|29.52|31.47|29.55|31.5|29.58|31.44|29.52|0
1646138380000|2022-03-01 12:39:40|31.5|29.58|31.53|29.61|31.56|29.64|31.5|29.58|0
1646138390000|2022-03-01 12:39:50|31.5|29.58|31.5|29.58|31.56|29.64|31.5|29.58|0
1646138400000|2022-03-01 12:40:00|31.41|29.49|31.35|29.43|31.44|29.52|31.35|29.43|0
1646138410000|2022-03-01 12:40:10|31.38|29.46|31.32|29.4|31.5|29.58|31.32|29.4|0
1646138420000|2022-03-01 12:40:20|31.29|29.37|31.02|29.1|31.29|29.37|31.02|29.1|0
1646138430000|2022-03-01 12:40:30|30.93|29.01|30.67|28.75|30.93|29.01|30.67|28.75|0
1646138440000|2022-03-01 12:40:40|30.64|28.72|30.64|28.72|30.67|28.75|30.64|28.72|0
1646138450000|2022-03-01 12:40:50|30.61|28.69|30.49|28.57|30.61|28.69|30.43|28.51|0
1646138460000|2022-03-01 12:41:00|30.31|28.39|30.14|28.22|30.31|28.39|30.14|28.22|0
1646138470000|2022-03-01 12:41:10|30.2|28.28|30.61|28.69|30.61|28.69|30.2|28.28|0
1646138480000|2022-03-01 12:41:20|30.67|28.75|30.73|28.81|30.75|28.83|30.67|28.75|0
1646138490000|2022-03-01 12:41:30|30.84|28.92|30.73|28.81|30.84|28.92|30.73|28.81|0
1646138500000|2022-03-01 12:41:40|30.75|28.83|30.78|28.86|30.78|28.86|30.75|28.83|0
1646138510000|2022-03-01 12:41:50|30.84|28.92|30.96|29.04|30.96|29.04|30.84|28.92|0
1646138520000|2022-03-01 12:42:00|30.9|28.98|30.87|28.95|30.9|28.98|30.84|28.92|0
1646138530000|2022-03-01 12:42:10|30.84|28.92|30.55|28.63|30.84|28.92|30.55|28.63|0
1646138540000|2022-03-01 12:42:20|30.49|28.57|30.55|28.63|30.61|28.69|30.49|28.57|0
1646138550000|2022-03-01 12:42:30|30.61|28.69|30.55|28.63|30.61|28.69|30.55|28.63|0
1646138560000|2022-03-01 12:42:40|30.61|28.69|30.78|28.86|30.78|28.86|30.61|28.69|0
1646138570000|2022-03-01 12:42:50|30.96|29.04|30.61|28.69|30.96|29.04|30.61|28.69|0
1646138580000|2022-03-01 12:43:00|30.63|28.71|30.66|28.74|30.66|28.74|30.63|28.71|0
1646138590000|2022-03-01 12:43:10|30.49|28.57|30.43|28.51|30.55|28.63|30.43|28.51|0
1646138600000|2022-03-01 12:43:20|30.37|28.45|30.37|28.45|30.37|28.45|30.31|28.39|0
1646138610000|2022-03-01 12:43:30|30.99|29.07|30.96|29.04|30.99|29.07|30.93|29.01|0
1646138620000|2022-03-01 12:43:40|31.23|29.31|31.2|29.28|31.23|29.31|31.17|29.25|0
1646138630000|2022-03-01 12:43:50|31.17|29.25|31.14|29.22|31.2|29.28|31.14|29.22|0
1646138640000|2022-03-01 12:44:00|31.08|29.16|30.96|29.04|31.08|29.16|30.96|29.04|0
1646138650000|2022-03-01 12:44:10|30.9|28.98|30.78|28.86|30.9|28.98|30.72|28.8|0
1646138660000|2022-03-01 12:44:20|30.72|28.8|30.78|28.86|30.78|28.86|30.66|28.74|0
1646138670000|2022-03-01 12:44:30|30.72|28.8|30.72|28.8|30.75|28.83|30.66|28.74|0
1646138680000|2022-03-01 12:44:40|30.66|28.74|30.6|28.68|30.72|28.8|30.6|28.68|0
1646138690000|2022-03-01 12:44:50|30.66|28.74|30.66|28.74|30.66|28.74|30.6|28.68|0
1646138700000|2022-03-01 12:45:00|30.72|28.8|30.66|28.74|30.78|28.86|30.66|28.74|0
1646138710000|2022-03-01 12:45:10|30.72|28.8|30.48|28.56|30.72|28.8|30.48|28.56|0
1646138720000|2022-03-01 12:45:20|30.54|28.62|30.4|28.48|30.54|28.62|30.37|28.45|0
1646138730000|2022-03-01 12:45:30|30.31|28.39|30.48|28.56|30.48|28.56|30.25|28.33|0
1646138740000|2022-03-01 12:45:40|30.63|28.71|30.69|28.77|30.69|28.77|30.63|28.71|0
1646138750000|2022-03-01 12:45:50|30.72|28.8|30.66|28.74|30.78|28.86|30.66|28.74|0
1646138760000|2022-03-01 12:46:00|30.81|28.89|31.04|29.12|31.04|29.12|30.81|28.89|0
1646138770000|2022-03-01 12:46:10|30.99|29.07|31.08|29.16|31.08|29.16|30.99|29.07|0
1646138780000|2022-03-01 12:46:20|31.04|29.12|31.02|29.1|31.04|29.12|30.9|28.98|0
1646138790000|2022-03-01 12:46:30|30.96|29.04|31.13|29.21|31.13|29.21|30.96|29.04|0
1646138800000|2022-03-01 12:46:40|31.07|29.15|31.07|29.15|31.13|29.21|31.07|29.15|0
1646138810000|2022-03-01 12:46:50|31.13|29.21|31.16|29.24|31.16|29.24|31.07|29.15|0
1646138820000|2022-03-01 12:47:00|31.25|29.33|31.25|29.33|31.25|29.33|31.19|29.27|0
1646138830000|2022-03-01 12:47:10|31.37|29.45|31.37|29.45|31.43|29.51|31.37|29.45|0
1646138840000|2022-03-01 12:47:20|31.31|29.39|31.22|29.3|31.31|29.39|31.22|29.3|0
1646138850000|2022-03-01 12:47:30|31.07|29.15|31.34|29.42|31.34|29.42|31.07|29.15|0
1646138860000|2022-03-01 12:47:40|31.37|29.45|31.43|29.51|31.43|29.51|31.25|29.33|0
1646138870000|2022-03-01 12:47:50|31.37|29.45|31.13|29.21|31.37|29.45|31.13|29.21|0
1646138880000|2022-03-01 12:48:00|31.22|29.3|31.13|29.21|31.22|29.3|31.13|29.21|0
1646138890000|2022-03-01 12:48:10|31.04|29.12|31.07|29.15|31.13|29.21|30.98|29.06|0
1646138900000|2022-03-01 12:48:20|31.16|29.24|30.98|29.06|31.16|29.24|30.98|29.06|0
1646138910000|2022-03-01 12:48:30|30.95|29.03|31.1|29.18|31.16|29.24|30.95|29.03|0
1646138920000|2022-03-01 12:48:40|31.04|29.12|31.13|29.21|31.13|29.21|31.01|29.09|0
1646138930000|2022-03-01 12:48:50|31.07|29.15|31.25|29.33|31.25|29.33|30.95|29.03|0
1646138940000|2022-03-01 12:49:00|31.22|29.3|31.13|29.21|31.22|29.3|31.1|29.18|0
1646138950000|2022-03-01 12:49:10|31.25|29.33|31.28|29.36|31.37|29.45|31.25|29.33|0
1646138960000|2022-03-01 12:49:20|31.19|29.27|31.31|29.39|31.31|29.39|31.19|29.27|0
1646138970000|2022-03-01 12:49:30|31.25|29.33|31.37|29.45|31.37|29.45|31.25|29.33|0
1646138980000|2022-03-01 12:49:40|31.31|29.39|31.37|29.45|31.49|29.57|31.31|29.39|0
1646138990000|2022-03-01 12:49:50|31.43|29.51|31.43|29.51|31.43|29.51|31.43|29.51|0
1646139000000|2022-03-01 12:50:00|31.4|29.48|31.49|29.57|31.49|29.57|31.4|29.48|0
1646139010000|2022-03-01 12:50:10|31.46|29.54|31.34|29.42|31.46|29.54|31.34|29.42|0
1646139020000|2022-03-01 12:50:20|31.31|29.39|31.46|29.54|31.46|29.54|31.31|29.39|0
1646139030000|2022-03-01 12:50:30|31.52|29.6|31.58|29.66|31.58|29.66|31.52|29.6|0
1646139040000|2022-03-01 12:50:40|32.1|30.18|31.95|30.03|32.1|30.18|31.95|30.03|0
1646139050000|2022-03-01 12:50:50|31.92|30|32.04|30.12|32.04|30.12|31.92|30|0
1646139060000|2022-03-01 12:51:00|32.1|30.18|32.01|30.09|32.1|30.18|32.01|30.09|0
1646139070000|2022-03-01 12:51:10|32.1|30.18|32.13|30.21|32.13|30.21|32.1|30.18|0
1646139080000|2022-03-01 12:51:20|32.26|30.34|32.26|30.34|32.26|30.34|32.26|30.34|0
1646139090000|2022-03-01 12:51:30|32.32|30.4|32.13|30.21|32.32|30.4|32.13|30.21|0
1646139100000|2022-03-01 12:51:40|32.2|30.28|32.01|30.09|32.2|30.28|31.89|29.97|0
1646139110000|2022-03-01 12:51:50|32.04|30.12|31.89|29.97|32.04|30.12|31.89|29.97|0
1646139120000|2022-03-01 12:52:00|31.92|30|31.83|29.91|31.92|30|31.71|29.79|0
1646139130000|2022-03-01 12:52:10|31.74|29.82|31.65|29.73|31.74|29.82|31.65|29.73|0
1646139140000|2022-03-01 12:52:20|31.53|29.61|31.47|29.55|31.53|29.61|31.47|29.55|0
1646139150000|2022-03-01 12:52:30|31.41|29.49|31.41|29.49|31.41|29.49|31.38|29.46|0
1646139160000|2022-03-01 12:52:40|31.44|29.52|31.47|29.55|31.47|29.55|31.44|29.52|0
1646139170000|2022-03-01 12:52:50|31.56|29.64|31.59|29.67|31.65|29.73|31.56|29.64|0
1646139180000|2022-03-01 12:53:00|31.62|29.7|31.59|29.67|31.65|29.73|31.59|29.67|0
1646139190000|2022-03-01 12:53:10|31.53|29.61|31.32|29.4|31.59|29.67|31.32|29.4|0
1646139200000|2022-03-01 12:53:20|31.29|29.37|31.23|29.31|31.29|29.37|31.11|29.19|0
1646139210000|2022-03-01 12:53:30|31.17|29.25|31.08|29.16|31.17|29.25|31.08|29.16|0
1646139220000|2022-03-01 12:53:40|31.29|29.37|31.26|29.34|31.35|29.43|31.26|29.34|0
1646139230000|2022-03-01 12:53:50|31.14|29.22|31.11|29.19|31.14|29.22|31.11|29.19|0
1646139240000|2022-03-01 12:54:00|31.08|29.16|30.9|28.98|31.11|29.19|30.9|28.98|0
1646139250000|2022-03-01 12:54:10|30.87|28.95|31.11|29.19|31.11|29.19|30.87|28.95|0
1646139260000|2022-03-01 12:54:20|31.05|29.13|31.05|29.13|31.11|29.19|31.05|29.13|0
1646139270000|2022-03-01 12:54:30|31.11|29.19|31.05|29.13|31.11|29.19|30.99|29.07|0
1646139280000|2022-03-01 12:54:40|31.11|29.19|31.11|29.19|31.11|29.19|31.08|29.16|0
1646139290000|2022-03-01 12:54:50|31.08|29.16|30.99|29.07|31.11|29.19|30.99|29.07|0
1646139300000|2022-03-01 12:55:00|31.05|29.13|31.17|29.25|31.17|29.25|31.05|29.13|0
1646139310000|2022-03-01 12:55:10|31.29|29.37|31.35|29.43|31.41|29.49|31.29|29.37|0
1646139320000|2022-03-01 12:55:20|31.11|29.19|30.99|29.07|31.11|29.19|30.99|29.07|0
1646139330000|2022-03-01 12:55:30|30.75|28.83|30.69|28.77|30.75|28.83|30.58|28.66|0
1646139340000|2022-03-01 12:55:40|30.87|28.95|31.46|29.54|31.46|29.54|30.87|28.95|0
1646139350000|2022-03-01 12:55:50|31.34|29.42|31.52|29.6|31.52|29.6|31.34|29.42|0
1646139360000|2022-03-01 12:56:00|31.58|29.66|31.4|29.48|31.58|29.66|31.4|29.48|0
1646139370000|2022-03-01 12:56:10|31.31|29.39|31.34|29.42|31.34|29.42|31.31|29.39|0
1646139380000|2022-03-01 12:56:20|31.37|29.45|31.76|29.84|31.76|29.84|31.37|29.45|0
1646139390000|2022-03-01 12:56:30|31.79|29.87|31.76|29.84|31.79|29.87|31.76|29.84|0
1646139400000|2022-03-01 12:56:40|31.82|29.9|31.88|29.96|31.88|29.96|31.79|29.87|0
1646139410000|2022-03-01 12:56:50|31.82|29.9|31.85|29.93|31.85|29.93|31.7|29.78|0
1646139420000|2022-03-01 12:57:00|31.82|29.9|31.82|29.9|31.82|29.9|31.7|29.78|0
1646139430000|2022-03-01 12:57:10|31.85|29.93|31.82|29.9|31.88|29.96|31.82|29.9|0
1646139440000|2022-03-01 12:57:20|31.88|29.96|31.82|29.9|31.88|29.96|31.82|29.9|0
1646139450000|2022-03-01 12:57:30|31.88|29.96|31.88|29.96|31.88|29.96|31.82|29.9|0
1646139460000|2022-03-01 12:57:40|31.94|30.02|31.88|29.96|31.94|30.02|31.88|29.96|0
1646139480000|2022-03-01 12:58:00|31.91|29.99|32.06|30.14|32.06|30.14|31.88|29.96|0
1646139490000|2022-03-01 12:58:10|31.97|30.05|31.82|29.9|32|30.08|31.82|29.9|0
1646139500000|2022-03-01 12:58:20|32.12|30.2|32.25|30.33|32.25|30.33|32.09|30.17|0
1646139510000|2022-03-01 12:58:30|32.19|30.27|32.19|30.27|32.25|30.33|32.19|30.27|0
1646139520000|2022-03-01 12:58:40|32.25|30.33|31.79|29.87|32.25|30.33|31.79|29.87|0
1646139530000|2022-03-01 12:58:50|31.76|29.84|31.7|29.78|31.76|29.84|31.7|29.78|0
1646139540000|2022-03-01 12:59:00|31.52|29.6|31.58|29.66|31.58|29.66|31.52|29.6|0
1646139550000|2022-03-01 12:59:10|31.7|29.78|31.79|29.87|31.79|29.87|31.7|29.78|0
1646139560000|2022-03-01 12:59:20|31.85|29.93|31.85|29.93|31.88|29.96|31.82|29.9|0
1646139570000|2022-03-01 12:59:30|31.82|29.9|31.82|29.9|31.82|29.9|31.76|29.84|0
1646139580000|2022-03-01 12:59:40|31.76|29.84|31.82|29.9|31.82|29.9|31.76|29.84|0
1646139590000|2022-03-01 12:59:50|31.43|29.51|31.94|30.02|31.94|30.02|31.43|29.51|0
1646139600000|2022-03-01 13:00:00|31.7|29.78|31.46|29.54|31.7|29.78|31.46|29.54|0
1646139610000|2022-03-01 13:00:10|31.64|29.72|31.58|29.66|31.64|29.72|31.34|29.42|0
1646139620000|2022-03-01 13:00:20|31.7|29.78|31.7|29.78|31.73|29.81|31.7|29.78|0
1646139630000|2022-03-01 13:00:30|31.52|29.6|31.52|29.6|31.58|29.66|31.52|29.6|0
1646139640000|2022-03-01 13:00:40|31.7|29.78|31.46|29.54|31.7|29.78|31.46|29.54|0
1646139650000|2022-03-01 13:00:50|31.76|29.84|31.7|29.78|31.76|29.84|31.58|29.66|0
1646139660000|2022-03-01 13:01:00|31.52|29.6|31.52|29.6|31.58|29.66|31.52|29.6|0
1646139670000|2022-03-01 13:01:10|31.34|29.42|31.52|29.6|31.58|29.66|31.34|29.42|0
1646139680000|2022-03-01 13:01:20|31.28|29.36|31.01|29.09|31.28|29.36|31.01|29.09|0
1646139690000|2022-03-01 13:01:30|30.98|29.06|31.16|29.24|31.16|29.24|30.98|29.06|0
1646139700000|2022-03-01 13:01:40|31.04|29.12|31.16|29.24|31.16|29.24|31.04|29.12|0
1646139710000|2022-03-01 13:01:50|31.13|29.21|30.98|29.06|31.13|29.21|30.98|29.06|0
1646139720000|2022-03-01 13:02:00|31.1|29.18|31.22|29.3|31.22|29.3|31.1|29.18|0
1646139730000|2022-03-01 13:02:10|31.16|29.24|30.86|28.94|31.16|29.24|30.86|28.94|0
1646139740000|2022-03-01 13:02:20|30.92|29|30.92|29|31.1|29.18|30.92|29|0
1646139750000|2022-03-01 13:02:30|30.74|28.82|30.74|28.82|30.74|28.82|30.68|28.76|0
1646139760000|2022-03-01 13:02:40|30.45|28.53|30.33|28.41|30.45|28.53|30.33|28.41|0
1646139770000|2022-03-01 13:02:50|30.51|28.59|30.39|28.47|30.57|28.65|30.39|28.47|0
1646139780000|2022-03-01 13:03:00|30.51|28.59|30.74|28.82|30.74|28.82|30.51|28.59|0
1646139790000|2022-03-01 13:03:10|30.77|28.85|30.74|28.82|30.8|28.88|30.74|28.82|0
1646139800000|2022-03-01 13:03:20|30.8|28.88|30.98|29.06|30.98|29.06|30.8|28.88|0
1646139810000|2022-03-01 13:03:30|31.16|29.24|31.63|29.71|31.63|29.71|31.16|29.24|0
1646139820000|2022-03-01 13:03:40|31.81|29.89|31.12|29.2|32|30.08|31.12|29.2|0
1646139830000|2022-03-01 13:03:50|31.24|29.32|31.39|29.47|31.39|29.47|31.21|29.29|0
1646139840000|2022-03-01 13:04:00|31.33|29.41|31.57|29.65|31.57|29.65|31.3|29.38|0
1646139850000|2022-03-01 13:04:10|31.45|29.53|31.15|29.23|31.45|29.53|31|29.08|0
1646139860000|2022-03-01 13:04:20|31|29.08|31.24|29.32|31.24|29.32|30.92|29|0
1646139870000|2022-03-01 13:04:30|31.12|29.2|30.92|29|31.12|29.2|30.86|28.94|0
1646139880000|2022-03-01 13:04:40|30.74|28.82|30.92|29|30.92|29|30.74|28.82|0
1646139890000|2022-03-01 13:04:50|31.09|29.17|30.94|29.02|31.15|29.23|30.94|29.02|0
1646139900000|2022-03-01 13:05:00|31.03|29.11|31.03|29.11|31.15|29.23|31.03|29.11|0
1646139910000|2022-03-01 13:05:10|30.98|29.06|31.15|29.23|31.15|29.23|30.98|29.06|0
1646139920000|2022-03-01 13:05:20|31.09|29.17|31.09|29.17|31.09|29.17|31.03|29.11|0
1646139930000|2022-03-01 13:05:30|31.27|29.35|30.97|29.05|31.33|29.41|30.97|29.05|0
1646139940000|2022-03-01 13:05:40|30.92|29|30.92|29|31.03|29.11|30.86|28.94|0
1646139950000|2022-03-01 13:05:50|30.86|28.94|30.8|28.88|30.86|28.94|30.8|28.88|0
1646139960000|2022-03-01 13:06:00|30.83|28.91|30.62|28.7|30.83|28.91|30.62|28.7|0
1646139970000|2022-03-01 13:06:10|30.56|28.64|30.59|28.67|30.62|28.7|30.56|28.64|0
1646139980000|2022-03-01 13:06:20|30.56|28.64|30.62|28.7|30.62|28.7|30.44|28.52|0
1646139990000|2022-03-01 13:06:30|30.53|28.61|30.56|28.64|30.56|28.64|30.5|28.58|0
1646140000000|2022-03-01 13:06:40|30.68|28.76|30.53|28.61|30.71|28.79|30.53|28.61|0
1646140010000|2022-03-01 13:06:50|30.62|28.7|30.5|28.58|30.62|28.7|30.5|28.58|0
1646140020000|2022-03-01 13:07:00|30.56|28.64|30.62|28.7|30.68|28.76|30.56|28.64|0
1646140030000|2022-03-01 13:07:10|30.56|28.64|30.74|28.82|30.74|28.82|30.56|28.64|0
1646140040000|2022-03-01 13:07:20|30.97|29.05|31.09|29.17|31.09|29.17|30.97|29.05|0
1646140050000|2022-03-01 13:07:30|30.97|29.05|30.97|29.05|30.97|29.05|30.97|29.05|0
1646140060000|2022-03-01 13:07:40|31.03|29.11|30.97|29.05|31.03|29.11|30.97|29.05|0
1646140070000|2022-03-01 13:07:50|31.09|29.17|31.15|29.23|31.15|29.23|31.09|29.17|0
1646140080000|2022-03-01 13:08:00|31.03|29.11|31.09|29.17|31.09|29.17|30.97|29.05|0
1646140090000|2022-03-01 13:08:10|31.15|29.23|31.21|29.29|31.21|29.29|31.09|29.17|0
1646140100000|2022-03-01 13:08:20|31.24|29.32|31.15|29.23|31.33|29.41|31.15|29.23|0
1646140110000|2022-03-01 13:08:30|31.27|29.35|31.21|29.29|31.27|29.35|31.21|29.29|0
1646140120000|2022-03-01 13:08:40|31.09|29.17|30.97|29.05|31.09|29.17|30.97|29.05|0
1646140130000|2022-03-01 13:08:50|31.03|29.11|31.03|29.11|31.03|29.11|31|29.08|0
1646140140000|2022-03-01 13:09:00|30.97|29.05|30.97|29.05|31.03|29.11|30.91|28.99|0
1646140150000|2022-03-01 13:09:10|31.09|29.17|31.15|29.23|31.15|29.23|30.85|28.93|0
1646140160000|2022-03-01 13:09:20|31.24|29.32|31.57|29.65|31.57|29.65|31.24|29.32|0
1646140170000|2022-03-01 13:09:30|31.65|29.73|31.59|29.67|31.65|29.73|31.56|29.64|0
1646140180000|2022-03-01 13:09:40|31.62|29.7|31.53|29.61|31.62|29.7|31.5|29.58|0
1646140190000|2022-03-01 13:09:50|31.5|29.58|31.41|29.49|31.5|29.58|31.29|29.37|0
1646140200000|2022-03-01 13:10:00|31.27|29.35|31.15|29.23|31.27|29.35|31.15|29.23|0
1646140210000|2022-03-01 13:10:10|31.09|29.17|31.03|29.11|31.09|29.17|31.03|29.11|0
1646140220000|2022-03-01 13:10:20|31.09|29.17|31.11|29.19|31.11|29.19|31.09|29.17|0
1646140230000|2022-03-01 13:10:30|31.09|29.17|31.38|29.46|31.38|29.46|31.09|29.17|0
1646140240000|2022-03-01 13:10:40|31.23|29.31|31.09|29.17|31.26|29.34|31.09|29.17|0
1646140250000|2022-03-01 13:10:50|31.32|29.4|31.09|29.17|31.32|29.4|31.09|29.17|0
1646140260000|2022-03-01 13:11:00|31.14|29.22|31.38|29.46|31.41|29.49|31.09|29.17|0
1646140270000|2022-03-01 13:11:10|31.47|29.55|31.56|29.64|31.56|29.64|31.47|29.55|0
1646140280000|2022-03-01 13:11:20|31.44|29.52|31.56|29.64|31.62|29.7|31.44|29.52|0
1646140290000|2022-03-01 13:11:30|31.62|29.7|31.53|29.61|31.62|29.7|31.53|29.61|0
1646140300000|2022-03-01 13:11:40|31.5|29.58|31.62|29.7|31.74|29.82|31.5|29.58|0
1646140310000|2022-03-01 13:11:50|31.68|29.76|31.83|29.91|31.86|29.94|31.68|29.76|0
1646140320000|2022-03-01 13:12:00|31.53|29.61|31.59|29.67|31.59|29.67|31.47|29.55|0
1646140330000|2022-03-01 13:12:10|32.47|30.55|33.27|31.35|33.27|31.35|32.47|30.55|0
1646140340000|2022-03-01 13:12:20|32.91|30.99|32.73|30.81|32.91|30.99|32.73|30.81|0
1646140350000|2022-03-01 13:12:30|32.85|30.93|32.73|30.81|32.85|30.93|32.66|30.74|0
1646140360000|2022-03-01 13:12:40|32.79|30.87|32.66|30.74|32.82|30.9|32.66|30.74|0
1646140370000|2022-03-01 13:12:50|32.6|30.68|32.6|30.68|32.63|30.71|32.6|30.68|0
1646140380000|2022-03-01 13:13:00|32.66|30.74|32.79|30.87|32.79|30.87|32.66|30.74|0
1646140390000|2022-03-01 13:13:10|32.72|30.8|32.54|30.62|32.72|30.8|32.54|30.62|0
1646140400000|2022-03-01 13:13:20|32.6|30.68|32.6|30.68|32.6|30.68|32.48|30.56|0
1646140410000|2022-03-01 13:13:30|32.66|30.74|32.6|30.68|32.66|30.74|32.6|30.68|0
1646140420000|2022-03-01 13:13:40|32.66|30.74|32.6|30.68|32.66|30.74|32.54|30.62|0
1646140430000|2022-03-01 13:13:50|32.54|30.62|32.42|30.5|32.54|30.62|32.42|30.5|0
1646140440000|2022-03-01 13:14:00|32.66|30.74|32.66|30.74|32.72|30.8|32.6|30.68|0
1646140450000|2022-03-01 13:14:10|32.6|30.68|32.6|30.68|32.6|30.68|32.6|30.68|0
1646140460000|2022-03-01 13:14:20|32.69|30.77|32.54|30.62|32.69|30.77|32.54|30.62|0
1646140470000|2022-03-01 13:14:30|32.66|30.74|32.85|30.93|32.85|30.93|32.66|30.74|0
1646140480000|2022-03-01 13:14:40|32.91|30.99|32.75|30.83|32.91|30.99|32.75|30.83|0
1646140490000|2022-03-01 13:14:50|32.78|30.86|32.78|30.86|32.78|30.86|32.75|30.83|0
1646140500000|2022-03-01 13:15:00|32.72|30.8|32.78|30.86|32.81|30.89|32.66|30.74|0
1646140510000|2022-03-01 13:15:10|32.66|30.74|32.78|30.86|32.84|30.92|32.66|30.74|0
1646140520000|2022-03-01 13:15:20|32.57|30.65|32.54|30.62|32.66|30.74|32.54|30.62|0
1646140530000|2022-03-01 13:15:30|32.48|30.56|32.54|30.62|32.54|30.62|32.41|30.49|0
1646140540000|2022-03-01 13:15:40|32.63|30.71|32.72|30.8|32.87|30.95|32.63|30.71|0
1646140550000|2022-03-01 13:15:50|32.97|31.05|33.15|31.23|33.15|31.23|32.97|31.05|0
1646140560000|2022-03-01 13:16:00|33.09|31.17|33.06|31.14|33.09|31.17|32.97|31.05|0
1646140570000|2022-03-01 13:16:10|32.78|30.86|32.78|30.86|32.78|30.86|32.72|30.8|0
1646140580000|2022-03-01 13:16:20|32.84|30.92|32.6|30.68|32.84|30.92|32.6|30.68|0
1646140590000|2022-03-01 13:16:30|32.78|30.86|33.09|31.17|33.09|31.17|32.78|30.86|0
1646140600000|2022-03-01 13:16:40|33.03|31.11|33.46|31.54|33.46|31.54|33.03|31.11|0
1646140610000|2022-03-01 13:16:50|33.4|31.48|33.37|31.45|33.4|31.48|33.37|31.45|0
1646140620000|2022-03-01 13:17:00|33.34|31.42|33.34|31.42|33.34|31.42|33.28|31.36|0
1646140630000|2022-03-01 13:17:10|33.28|31.36|33.4|31.48|33.43|31.51|33.28|31.36|0
1646140640000|2022-03-01 13:17:20|33.28|31.36|33.4|31.48|33.4|31.48|33.28|31.36|0
1646140650000|2022-03-01 13:17:30|33.34|31.42|33.46|31.54|33.46|31.54|33.34|31.42|0
1646140660000|2022-03-01 13:17:40|33.53|31.61|33.43|31.51|33.53|31.61|33.43|31.51|0
1646140670000|2022-03-01 13:17:50|33.46|31.54|33.53|31.61|33.53|31.61|33.4|31.48|0
1646140680000|2022-03-01 13:18:00|33.65|31.73|33.46|31.54|33.68|31.76|33.46|31.54|0
1646140690000|2022-03-01 13:18:10|33.34|31.42|33.46|31.54|33.52|31.6|33.34|31.42|0
1646140700000|2022-03-01 13:18:20|33.59|31.67|33.52|31.6|33.59|31.67|33.46|31.54|0
1646140710000|2022-03-01 13:18:30|33.55|31.63|33.46|31.54|33.55|31.63|33.4|31.48|0
1646140720000|2022-03-01 13:18:40|33.52|31.6|33.46|31.54|33.52|31.6|33.46|31.54|0
1646140730000|2022-03-01 13:18:50|33.59|31.67|33.74|31.82|33.74|31.82|33.59|31.67|0
1646140740000|2022-03-01 13:19:00|33.71|31.79|33.71|31.79|33.71|31.79|33.71|31.79|0
1646140750000|2022-03-01 13:19:10|33.77|31.85|33.71|31.79|33.77|31.85|33.71|31.79|0
1646140760000|2022-03-01 13:19:20|33.96|32.04|33.96|32.04|33.96|32.04|33.84|31.92|0
1646140770000|2022-03-01 13:19:30|33.9|31.98|33.9|31.98|33.9|31.98|33.71|31.79|0
1646140780000|2022-03-01 13:19:40|33.71|31.79|33.65|31.73|33.74|31.82|33.65|31.73|0
1646140790000|2022-03-01 13:19:50|33.52|31.6|33.46|31.54|33.52|31.6|33.46|31.54|0
1646140800000|2022-03-01 13:20:00|33.33|31.41|33.27|31.35|33.33|31.41|33.27|31.35|0
1646140810000|2022-03-01 13:20:10|33.33|31.41|33.27|31.35|33.33|31.41|33.27|31.35|0
1646140820000|2022-03-01 13:20:20|33.24|31.32|33.15|31.23|33.24|31.32|33.09|31.17|0
1646140830000|2022-03-01 13:20:30|33.02|31.1|33.05|31.13|33.11|31.19|33.02|31.1|0
1646140840000|2022-03-01 13:20:40|32.96|31.04|33.08|31.16|33.08|31.16|32.9|30.98|0
1646140850000|2022-03-01 13:20:50|33.02|31.1|33.15|31.23|33.27|31.35|33.02|31.1|0
1646140860000|2022-03-01 13:21:00|32.84|30.92|32.93|31.01|32.96|31.04|32.84|30.92|0
1646140870000|2022-03-01 13:21:10|32.96|31.04|32.96|31.04|32.96|31.04|32.9|30.98|0
1646140880000|2022-03-01 13:21:20|32.87|30.95|32.9|30.98|32.9|30.98|32.84|30.92|0
1646140890000|2022-03-01 13:21:30|33.02|31.1|32.84|30.92|33.21|31.29|32.84|30.92|0
1646140900000|2022-03-01 13:21:40|32.77|30.85|32.77|30.85|32.77|30.85|32.71|30.79|0
1646140910000|2022-03-01 13:21:50|32.71|30.79|32.77|30.85|32.9|30.98|32.71|30.79|0
1646140920000|2022-03-01 13:22:00|32.71|30.79|32.77|30.85|32.77|30.85|32.71|30.79|0
1646140930000|2022-03-01 13:22:10|32.9|30.98|32.9|30.98|32.9|30.98|32.83|30.91|0
1646140940000|2022-03-01 13:22:20|32.86|30.94|32.9|30.98|32.9|30.98|32.83|30.91|0
1646140950000|2022-03-01 13:22:30|32.83|30.91|32.83|30.91|32.83|30.91|32.83|30.91|0
1646140960000|2022-03-01 13:22:40|32.86|30.94|33.29|31.37|33.36|31.44|32.86|30.94|0
1646140970000|2022-03-01 13:22:50|33.36|31.44|33.36|31.44|33.36|31.44|33.36|31.44|0
1646140980000|2022-03-01 13:23:00|32.47|30.55|32.41|30.49|32.47|30.55|32.41|30.49|0
1646140990000|2022-03-01 13:23:10|32.28|30.36|32.22|30.3|32.28|30.36|32.22|30.3|0
1646141000000|2022-03-01 13:23:20|32.16|30.24|32|30.08|32.22|30.3|31.94|30.02|0
1646141010000|2022-03-01 13:23:30|31.82|29.9|31.82|29.9|31.82|29.9|31.82|29.9|0
1646141020000|2022-03-01 13:23:40|31.7|29.78|31.76|29.84|31.76|29.84|31.7|29.78|0
1646141030000|2022-03-01 13:23:50|31.82|29.9|31.66|29.74|31.82|29.9|31.66|29.74|0
1646141040000|2022-03-01 13:24:00|31.7|29.78|31.45|29.53|31.7|29.78|31.45|29.53|0
1646141050000|2022-03-01 13:24:10|31.64|29.72|31.7|29.78|31.76|29.84|31.63|29.71|0
1646141060000|2022-03-01 13:24:20|31.76|29.84|31.76|29.84|31.76|29.84|31.7|29.78|0
1646141070000|2022-03-01 13:24:30|31.82|29.9|31.94|30.02|31.94|30.02|31.82|29.9|0
1646141080000|2022-03-01 13:24:40|32|30.08|31.94|30.02|32|30.08|31.94|30.02|0
1646141090000|2022-03-01 13:24:50|32.15|30.23|32.06|30.14|32.18|30.26|32.06|30.14|0
1646141100000|2022-03-01 13:25:00|32.18|30.26|32.36|30.44|32.49|30.57|32.18|30.26|0
1646141110000|2022-03-01 13:25:10|32.3|30.38|32.43|30.51|32.43|30.51|32.3|30.38|0
1646141120000|2022-03-01 13:25:20|32.49|30.57|32.33|30.41|32.49|30.57|32.33|30.41|0
1646141130000|2022-03-01 13:25:30|32.36|30.44|32.49|30.57|32.49|30.57|32.36|30.44|0
1646141140000|2022-03-01 13:25:40|32.36|30.44|32.49|30.57|32.49|30.57|32.24|30.32|0
1646141150000|2022-03-01 13:25:50|32.55|30.63|32.55|30.63|32.55|30.63|32.36|30.44|0
1646141160000|2022-03-01 13:26:00|32.49|30.57|32.49|30.57|32.49|30.57|32.39|30.47|0
1646141170000|2022-03-01 13:26:10|32.24|30.32|32.15|30.23|32.3|30.38|32.15|30.23|0
1646141180000|2022-03-01 13:26:20|32.18|30.26|32.24|30.32|32.24|30.32|32.15|30.23|0
1646141190000|2022-03-01 13:26:30|32.18|30.26|32.3|30.38|32.3|30.38|32.15|30.23|0
1646141200000|2022-03-01 13:26:40|32.15|30.23|32.33|30.41|32.33|30.41|32.15|30.23|0
1646141210000|2022-03-01 13:26:50|32.3|30.38|32.06|30.14|32.3|30.38|32.06|30.14|0
1646141220000|2022-03-01 13:27:00|32.09|30.17|32.24|30.32|32.24|30.32|32.02|30.1|0
1646141230000|2022-03-01 13:27:10|32.36|30.44|32.48|30.56|32.48|30.56|32.33|30.41|0
1646141240000|2022-03-01 13:27:20|32.58|30.66|32.79|30.87|32.79|30.87|32.58|30.66|0
1646141250000|2022-03-01 13:27:30|32.86|30.94|32.89|30.97|32.89|30.97|32.86|30.94|0
1646141260000|2022-03-01 13:27:40|32.92|31|32.76|30.84|32.92|31|32.76|30.84|0
1646141270000|2022-03-01 13:27:50|32.73|30.81|32.67|30.75|32.76|30.84|32.67|30.75|0
1646141280000|2022-03-01 13:28:00|32.86|30.94|32.73|30.81|32.86|30.94|32.73|30.81|0
1646141290000|2022-03-01 13:28:10|32.76|30.84|32.85|30.93|32.88|30.96|32.76|30.84|0
1646141300000|2022-03-01 13:28:20|32.88|30.96|33.17|31.25|33.23|31.31|32.85|30.93|0
1646141310000|2022-03-01 13:28:30|33.29|31.37|33.51|31.59|33.51|31.59|33.29|31.37|0
1646141320000|2022-03-01 13:28:40|33.67|31.75|33.67|31.75|33.73|31.81|33.67|31.75|0
1646141330000|2022-03-01 13:28:50|33.73|31.81|34.31|32.39|34.31|32.39|33.73|31.81|0
1646141340000|2022-03-01 13:29:00|34.5|32.58|34.56|32.64|34.63|32.71|34.5|32.58|0
1646141350000|2022-03-01 13:29:10|34.44|32.52|34.44|32.52|34.56|32.64|34.31|32.39|0
1646141360000|2022-03-01 13:29:20|34.37|32.45|34.89|32.97|34.89|32.97|34.37|32.45|0
1646141370000|2022-03-01 13:29:30|35.48|33.56|35.31|33.39|35.48|33.56|35.31|33.39|0
1646141380000|2022-03-01 13:29:40|35.38|33.46|35.51|33.59|35.51|33.59|35.31|33.39|0
1646141390000|2022-03-01 13:29:50|35.28|33.36|35.25|33.33|35.28|33.36|35.21|33.29|0
1646141400000|2022-03-01 13:30:00|35.35|33.43|35.48|33.56|35.67|33.75|35.35|33.43|0
1646141410000|2022-03-01 13:30:10|35.57|33.65|35.48|33.56|35.57|33.65|35.38|33.46|0
1646141420000|2022-03-01 13:30:20|35.44|33.52|35.34|33.42|35.54|33.62|35.34|33.42|0
1646141430000|2022-03-01 13:30:30|35.41|33.49|35.41|33.49|35.48|33.56|35.41|33.49|0
1646141440000|2022-03-01 13:30:40|35.38|33.46|35.28|33.36|35.38|33.46|35.21|33.29|0
1646141450000|2022-03-01 13:30:50|35.21|33.29|35.21|33.29|35.21|33.29|34.95|33.03|0
1646141460000|2022-03-01 13:31:00|35.34|33.42|36.18|34.26|36.18|34.26|35.34|33.42|0
1646141470000|2022-03-01 13:31:10|35.98|34.06|34.05|32.13|35.98|34.06|34.05|32.13|0
1646141480000|2022-03-01 13:31:20|33.89|31.97|34.15|32.23|34.15|32.23|33.89|31.97|0
1646141490000|2022-03-01 13:31:30|34.25|32.33|34.15|32.23|34.25|32.33|34.15|32.23|0
1646141500000|2022-03-01 13:31:40|34.18|32.26|34.02|32.1|34.21|32.29|34.02|32.1|0
1646141510000|2022-03-01 13:31:50|34.8|32.88|34.93|33.01|35.06|33.14|34.73|32.81|0
1646141520000|2022-03-01 13:32:00|34.87|32.95|35.29|33.37|35.29|33.37|34.7|32.78|0
1646141530000|2022-03-01 13:32:10|35.19|33.27|35|33.08|35.19|33.27|34.93|33.01|0
1646141540000|2022-03-01 13:32:20|34.93|33.01|35.06|33.14|35.06|33.14|34.93|33.01|0
1646141550000|2022-03-01 13:32:30|35.19|33.27|35.13|33.21|35.19|33.27|35.13|33.21|0
1646141560000|2022-03-01 13:32:40|35.19|33.27|35.26|33.34|35.26|33.34|35.19|33.27|0
1646141570000|2022-03-01 13:32:50|35.19|33.27|35.46|33.54|35.72|33.8|35.19|33.27|0
1646141580000|2022-03-01 13:33:00|35.59|33.67|35.72|33.8|35.72|33.8|35.59|33.67|0
1646141590000|2022-03-01 13:33:10|35.79|33.87|35.76|33.84|35.79|33.87|35.76|33.84|0
1646141600000|2022-03-01 13:33:20|35.86|33.94|35.72|33.8|35.86|33.94|35.72|33.8|0
1646141610000|2022-03-01 13:33:30|35.86|33.94|36.06|34.14|36.13|34.21|35.86|33.94|0
1646141620000|2022-03-01 13:33:40|35.79|33.87|35.79|33.87|35.79|33.87|35.66|33.74|0
1646141630000|2022-03-01 13:33:50|35.92|34|35.86|33.94|35.92|34|35.66|33.74|0
1646141640000|2022-03-01 13:34:00|35.72|33.8|35.92|34|35.92|34|35.72|33.8|0
1646141650000|2022-03-01 13:34:10|35.79|33.87|35.72|33.8|35.82|33.9|35.72|33.8|0
1646141660000|2022-03-01 13:34:20|35.86|33.94|35.89|33.97|35.89|33.97|35.86|33.94|0
1646141670000|2022-03-01 13:34:30|35.99|34.07|35.89|33.97|35.99|34.07|35.89|33.97|0
1646141680000|2022-03-01 13:34:40|35.69|33.77|35.59|33.67|35.72|33.8|35.59|33.67|0
1646141690000|2022-03-01 13:34:50|35.39|33.47|35.52|33.6|35.52|33.6|35.39|33.47|0
1646141700000|2022-03-01 13:35:00|35.65|33.73|35.32|33.4|35.65|33.73|35.32|33.4|0
1646141710000|2022-03-01 13:35:10|35.26|33.34|35.32|33.4|35.32|33.4|35.26|33.34|0
1646141720000|2022-03-01 13:35:20|35.26|33.34|35.22|33.3|35.26|33.34|35.12|33.2|0
1646141730000|2022-03-01 13:35:30|35.19|33.27|35.22|33.3|35.22|33.3|35.12|33.2|0
1646141740000|2022-03-01 13:35:40|35.19|33.27|35.12|33.2|35.19|33.27|35.09|33.17|0
1646141750000|2022-03-01 13:35:50|35.06|33.14|35.06|33.14|35.06|33.14|34.99|33.07|0
1646141760000|2022-03-01 13:36:00|35.02|33.1|35.12|33.2|35.12|33.2|34.99|33.07|0
1646141770000|2022-03-01 13:36:10|35.15|33.23|35.19|33.27|35.22|33.3|35.12|33.2|0
1646141780000|2022-03-01 13:36:20|35.15|33.23|35.12|33.2|35.19|33.27|35.12|33.2|0
1646141790000|2022-03-01 13:36:30|34.96|33.04|35.06|33.14|35.06|33.14|34.96|33.04|0
1646141800000|2022-03-01 13:36:40|34.99|33.07|34.86|32.94|34.99|33.07|34.86|32.94|0
1646141810000|2022-03-01 13:36:50|34.82|32.9|34.79|32.87|34.86|32.94|34.79|32.87|0
1646141820000|2022-03-01 13:37:00|34.76|32.84|34.79|32.87|34.79|32.87|34.73|32.81|0
1646141830000|2022-03-01 13:37:10|34.69|32.77|34.66|32.74|34.73|32.81|34.6|32.68|0
1646141840000|2022-03-01 13:37:20|34.6|32.68|34.73|32.81|34.73|32.81|34.6|32.68|0
1646141850000|2022-03-01 13:37:30|34.69|32.77|34.86|32.94|34.95|33.03|34.66|32.74|0
1646141860000|2022-03-01 13:37:40|34.92|33|34.92|33|34.92|33|34.92|33|0
1646141870000|2022-03-01 13:37:50|34.86|32.94|34.86|32.94|34.92|33|34.86|32.94|0
1646141880000|2022-03-01 13:38:00|34.99|33.07|34.92|33|35.05|33.13|34.92|33|0
1646141890000|2022-03-01 13:38:10|34.86|32.94|34.92|33|34.99|33.07|34.86|32.94|0
1646141900000|2022-03-01 13:38:20|34.86|32.94|34.95|33.03|34.95|33.03|34.86|32.94|0
1646141910000|2022-03-01 13:38:30|34.99|33.07|34.99|33.07|35.05|33.13|34.95|33.03|0
1646141920000|2022-03-01 13:38:40|35.02|33.1|34.82|32.9|35.02|33.1|34.79|32.87|0
1646141930000|2022-03-01 13:38:50|34.76|32.84|34.66|32.74|34.76|32.84|34.66|32.74|0
1646141940000|2022-03-01 13:39:00|34.4|32.48|33.85|31.93|34.53|32.61|33.85|31.93|0
1646141950000|2022-03-01 13:39:10|33.73|31.81|33.63|31.71|33.73|31.81|33.63|31.71|0
1646141960000|2022-03-01 13:39:20|33.56|31.64|33.69|31.77|33.76|31.84|33.56|31.64|0
1646141970000|2022-03-01 13:39:30|33.85|31.93|33.95|32.03|33.95|32.03|33.85|31.93|0
1646141980000|2022-03-01 13:39:40|33.98|32.06|34.11|32.19|34.11|32.19|33.98|32.06|0
1646141990000|2022-03-01 13:39:50|34.18|32.26|34.05|32.13|34.18|32.26|33.98|32.06|0
1646142000000|2022-03-01 13:40:00|34.18|32.26|34.24|32.32|34.24|32.32|34.18|32.26|0
1646142010000|2022-03-01 13:40:10|34.14|32.22|34.18|32.26|34.24|32.32|34.14|32.22|0
1646142020000|2022-03-01 13:40:20|34.24|32.32|34.18|32.26|34.24|32.32|34.18|32.26|0
1646142030000|2022-03-01 13:40:30|34.77|32.85|34.9|32.98|34.9|32.98|34.77|32.85|0
1646142040000|2022-03-01 13:40:40|34.76|32.84|34.7|32.78|34.83|32.91|34.7|32.78|0
1646142050000|2022-03-01 13:40:50|34.73|32.81|34.5|32.58|34.73|32.81|34.44|32.52|0
1646142060000|2022-03-01 13:41:00|34.57|32.65|34.37|32.45|34.57|32.65|34.37|32.45|0
1646142070000|2022-03-01 13:41:10|34.27|32.35|34.6|32.68|34.7|32.78|34.27|32.35|0
1646142080000|2022-03-01 13:41:20|34.57|32.65|34.37|32.45|34.57|32.65|34.31|32.39|0
1646142090000|2022-03-01 13:41:30|34.57|32.65|34.5|32.58|34.7|32.78|34.5|32.58|0
1646142100000|2022-03-01 13:41:40|34.44|32.52|34.53|32.61|34.53|32.61|34.44|32.52|0
1646142110000|2022-03-01 13:41:50|34.57|32.65|34.5|32.58|34.57|32.65|34.5|32.58|0
1646142120000|2022-03-01 13:42:00|34.57|32.65|34.76|32.84|34.76|32.84|34.57|32.65|0
1646142130000|2022-03-01 13:42:10|34.5|32.58|34.43|32.51|34.5|32.58|34.43|32.51|0
1646142140000|2022-03-01 13:42:20|34.53|32.61|34.76|32.84|34.76|32.84|34.53|32.61|0
1646142150000|2022-03-01 13:42:30|34.6|32.68|34.63|32.71|34.66|32.74|34.6|32.68|0
1646142160000|2022-03-01 13:42:40|34.6|32.68|34.63|32.71|34.63|32.71|34.6|32.68|0
1646142170000|2022-03-01 13:42:50|34.5|32.58|34.7|32.78|34.7|32.78|34.5|32.58|0
1646142180000|2022-03-01 13:43:00|34.6|32.68|34.7|32.78|34.7|32.78|34.6|32.68|0
1646142190000|2022-03-01 13:43:10|34.6|32.68|34.63|32.71|34.76|32.84|34.6|32.68|0
1646142200000|2022-03-01 13:43:20|34.76|32.84|34.73|32.81|34.79|32.87|34.73|32.81|0
1646142210000|2022-03-01 13:43:30|34.76|32.84|34.79|32.87|34.79|32.87|34.76|32.84|0
1646142220000|2022-03-01 13:43:40|34.76|32.84|34.89|32.97|34.89|32.97|34.76|32.84|0
1646142230000|2022-03-01 13:43:50|34.83|32.91|34.63|32.71|34.92|33|34.63|32.71|0
1646142240000|2022-03-01 13:44:00|34.76|32.84|34.76|32.84|34.83|32.91|34.76|32.84|0
1646142250000|2022-03-01 13:44:10|34.73|32.81|34.69|32.77|34.73|32.81|34.69|32.77|0
1646142260000|2022-03-01 13:44:20|34.63|32.71|34.46|32.54|34.63|32.71|34.46|32.54|0
1646142270000|2022-03-01 13:44:30|34.5|32.58|34.53|32.61|34.53|32.61|34.43|32.51|0
1646142280000|2022-03-01 13:44:40|34.5|32.58|34.89|32.97|34.89|32.97|34.5|32.58|0
1646142290000|2022-03-01 13:44:50|34.96|33.04|35.12|33.2|35.16|33.24|34.96|33.04|0
1646142300000|2022-03-01 13:45:00|35.25|33.33|35.09|33.17|35.25|33.33|34.76|32.84|0
1646142310000|2022-03-01 13:45:10|35.15|33.23|35.09|33.17|35.15|33.23|35.09|33.17|0
1646142320000|2022-03-01 13:45:20|34.89|32.97|35.15|33.23|35.15|33.23|34.89|32.97|0
1646142330000|2022-03-01 13:45:30|35.22|33.3|35.15|33.23|35.22|33.3|35.15|33.23|0
1646142340000|2022-03-01 13:45:40|35.02|33.1|34.89|32.97|35.09|33.17|34.89|32.97|0
1646142350000|2022-03-01 13:45:50|34.92|33|35.02|33.1|35.09|33.17|34.89|32.97|0
1646142360000|2022-03-01 13:46:00|34.89|32.97|34.95|33.03|34.95|33.03|34.89|32.97|0
1646142370000|2022-03-01 13:46:10|34.82|32.9|34.76|32.84|34.82|32.9|34.69|32.77|0
1646142380000|2022-03-01 13:46:20|34.56|32.64|34.56|32.64|34.56|32.64|34.56|32.64|0
1646142390000|2022-03-01 13:46:30|34.49|32.57|34.3|32.38|34.49|32.57|34.23|32.31|0
1646142400000|2022-03-01 13:46:40|34.43|32.51|34.23|32.31|34.43|32.51|34.23|32.31|0
1646142410000|2022-03-01 13:46:50|34.26|32.34|34.36|32.44|34.36|32.44|34.26|32.34|0
1646142420000|2022-03-01 13:47:00|34.3|32.38|34.3|32.38|34.3|32.38|34.3|32.38|0
1646142430000|2022-03-01 13:47:10|34.39|32.47|34.62|32.7|34.62|32.7|34.39|32.47|0
1646142440000|2022-03-01 13:47:20|34.72|32.8|34.43|32.51|34.72|32.8|34.43|32.51|0
1646142450000|2022-03-01 13:47:30|34.56|32.64|34.43|32.51|34.56|32.64|34.43|32.51|0
1646142460000|2022-03-01 13:47:40|34.49|32.57|34.62|32.7|34.62|32.7|34.49|32.57|0
1646142470000|2022-03-01 13:47:50|34.56|32.64|34.62|32.7|34.62|32.7|34.56|32.64|0
1646142480000|2022-03-01 13:48:00|34.75|32.83|34.89|32.97|34.89|32.97|34.69|32.77|0
1646142490000|2022-03-01 13:48:10|35.02|33.1|35.22|33.3|35.22|33.3|35.02|33.1|0
1646142500000|2022-03-01 13:48:20|35.15|33.23|35.55|33.63|35.55|33.63|35.15|33.23|0
1646142510000|2022-03-01 13:48:30|35.48|33.56|35.52|33.6|35.52|33.6|35.45|33.53|0
1646142520000|2022-03-01 13:48:40|35.48|33.56|35.48|33.56|35.48|33.56|35.42|33.5|0
1646142530000|2022-03-01 13:48:50|35.55|33.63|35.62|33.7|35.62|33.7|35.55|33.63|0
1646142540000|2022-03-01 13:49:00|35.51|33.59|35.48|33.56|35.51|33.59|35.42|33.5|0
1646142550000|2022-03-01 13:49:10|35.55|33.63|35.48|33.56|35.62|33.7|35.48|33.56|0
1646142560000|2022-03-01 13:49:20|35.55|33.63|35.68|33.76|35.68|33.76|35.55|33.63|0
1646142570000|2022-03-01 13:49:30|35.75|33.83|35.75|33.83|35.82|33.9|35.75|33.83|0
1646142580000|2022-03-01 13:49:40|35.68|33.76|35.68|33.76|35.68|33.76|35.62|33.7|0
1646142590000|2022-03-01 13:49:50|35.88|33.96|35.82|33.9|35.88|33.96|35.82|33.9|0
1646142600000|2022-03-01 13:50:00|35.75|33.83|35.55|33.63|35.75|33.83|35.55|33.63|0
1646142610000|2022-03-01 13:50:10|35.41|33.49|35.35|33.43|35.41|33.49|35.31|33.39|0
1646142620000|2022-03-01 13:50:20|35.28|33.36|35.35|33.43|35.35|33.43|35.28|33.36|0
1646142630000|2022-03-01 13:50:30|35.41|33.49|35.68|33.76|35.75|33.83|35.41|33.49|0
1646142640000|2022-03-01 13:50:40|35.88|33.96|35.78|33.86|35.88|33.96|35.75|33.83|0
1646142650000|2022-03-01 13:50:50|35.95|34.03|36.09|34.17|36.09|34.17|35.95|34.03|0
1646142660000|2022-03-01 13:51:00|36.02|34.1|36.02|34.1|36.19|34.27|36.02|34.1|0
1646142670000|2022-03-01 13:51:10|35.95|34.03|36.02|34.1|36.02|34.1|35.88|33.96|0
1646142680000|2022-03-01 13:51:20|35.95|34.03|35.88|33.96|35.95|34.03|35.88|33.96|0
1646142690000|2022-03-01 13:51:30|36.02|34.1|35.88|33.96|36.08|34.16|35.88|33.96|0
1646142700000|2022-03-01 13:51:40|35.95|34.03|36.76|34.84|36.76|34.84|35.95|34.03|0
1646142710000|2022-03-01 13:51:50|36.66|34.74|36|34.08|36.66|34.74|36|34.08|0
1646142720000|2022-03-01 13:52:00|35.62|33.7|35.55|33.63|35.62|33.7|35.49|33.57|0
1646142730000|2022-03-01 13:52:10|35.49|33.57|35.55|33.63|35.55|33.63|35.42|33.5|0
1646142740000|2022-03-01 13:52:20|35.49|33.57|35.48|33.56|35.49|33.57|35.48|33.56|0
1646142750000|2022-03-01 13:52:30|35.62|33.7|35.62|33.7|35.62|33.7|35.55|33.63|0
1646142760000|2022-03-01 13:52:40|35.69|33.77|35.62|33.7|35.75|33.83|35.62|33.7|0
1646142770000|2022-03-01 13:52:50|35.69|33.77|35.75|33.83|35.75|33.83|35.62|33.7|0
1646142780000|2022-03-01 13:53:00|35.69|33.77|35.82|33.9|35.82|33.9|35.69|33.77|0
1646142790000|2022-03-01 13:53:10|35.96|34.04|36.02|34.1|36.02|34.1|35.96|34.04|0
1646142800000|2022-03-01 13:53:20|36.09|34.17|36.29|34.37|36.29|34.37|36.02|34.1|0
1646142810000|2022-03-01 13:53:30|36.19|34.27|36.43|34.51|36.5|34.58|36.19|34.27|0
1646142820000|2022-03-01 13:53:40|36.57|34.65|36.5|34.58|36.57|34.65|36.43|34.51|0
1646142830000|2022-03-01 13:53:50|36.57|34.65|36.36|34.44|36.57|34.65|36.36|34.44|0
1646142840000|2022-03-01 13:54:00|36.43|34.51|36.43|34.51|36.5|34.58|36.43|34.51|0
1646142850000|2022-03-01 13:54:10|36.36|34.44|36.29|34.37|36.36|34.44|36.29|34.37|0
1646142860000|2022-03-01 13:54:20|36.23|34.31|36.23|34.31|36.23|34.31|36.16|34.24|0
1646142870000|2022-03-01 13:54:30|35.98|34.06|36.04|34.12|36.22|34.3|35.98|34.06|0
1646142880000|2022-03-01 13:54:40|36.22|34.3|36.28|34.36|36.35|34.43|36.22|34.3|0
1646142890000|2022-03-01 13:54:50|36.21|34.29|36.42|34.5|36.42|34.5|36.15|34.23|0
1646142900000|2022-03-01 13:55:00|36.38|34.46|36.63|34.71|36.63|34.71|36.35|34.43|0
1646142910000|2022-03-01 13:55:10|36.69|34.77|36.56|34.64|36.69|34.77|36.56|34.64|0
1646142920000|2022-03-01 13:55:20|36.35|34.43|36.35|34.43|36.42|34.5|36.28|34.36|0
1646142930000|2022-03-01 13:55:30|36.42|34.5|36.38|34.46|36.49|34.57|36.35|34.43|0
1646142940000|2022-03-01 13:55:40|36.35|34.43|36.45|34.53|36.49|34.57|36.35|34.43|0
1646142950000|2022-03-01 13:55:50|36.49|34.57|36.69|34.77|36.69|34.77|36.49|34.57|0
1646142960000|2022-03-01 13:56:00|36.62|34.7|36.73|34.81|36.9|34.98|36.62|34.7|0
1646142970000|2022-03-01 13:56:10|36.69|34.77|36.76|34.84|36.76|34.84|36.69|34.77|0
1646142980000|2022-03-01 13:56:20|36.83|34.91|36.52|34.6|36.83|34.91|36.52|34.6|0
1646142990000|2022-03-01 13:56:30|36.62|34.7|36.49|34.57|36.66|34.74|36.49|34.57|0
1646143000000|2022-03-01 13:56:40|36.42|34.5|36.42|34.5|36.49|34.57|36.42|34.5|0
1646143010000|2022-03-01 13:56:50|36.49|34.57|36.55|34.63|36.55|34.63|36.49|34.57|0
1646143020000|2022-03-01 13:57:00|36.42|34.5|36.42|34.5|36.42|34.5|36.28|34.36|0
1646143030000|2022-03-01 13:57:10|36.49|34.57|36.35|34.43|36.49|34.57|36.35|34.43|0
1646143040000|2022-03-01 13:57:20|36.49|34.57|36.42|34.5|36.55|34.63|36.42|34.5|0
1646143050000|2022-03-01 13:57:30|36.49|34.57|36.69|34.77|36.69|34.77|36.35|34.43|0
1646143060000|2022-03-01 13:57:40|36.76|34.84|36.72|34.8|36.76|34.84|36.69|34.77|0
1646143070000|2022-03-01 13:57:50|36.42|34.5|36.35|34.43|36.45|34.53|36.35|34.43|0
1646143080000|2022-03-01 13:58:00|36.38|34.46|36.21|34.29|36.42|34.5|36.21|34.29|0
1646143090000|2022-03-01 13:58:10|36.04|34.12|35.73|33.81|36.04|34.12|35.73|33.81|0
1646143100000|2022-03-01 13:58:20|35.8|33.88|35.8|33.88|35.8|33.88|35.8|33.88|0
1646143110000|2022-03-01 13:58:30|35.73|33.81|35.6|33.68|35.73|33.81|35.6|33.68|0
1646143120000|2022-03-01 13:58:40|35.53|33.61|35.67|33.75|35.67|33.75|35.53|33.61|0
1646143130000|2022-03-01 13:58:50|35.6|33.68|35.63|33.71|35.63|33.71|35.56|33.64|0
1646143140000|2022-03-01 13:59:00|35.53|33.61|35.2|33.28|35.53|33.61|35.2|33.28|0
1646143150000|2022-03-01 13:59:10|35.13|33.21|34.93|33.01|35.13|33.21|34.93|33.01|0
1646143160000|2022-03-01 13:59:20|35.26|33.34|34.99|33.07|35.26|33.34|34.99|33.07|0
1646143170000|2022-03-01 13:59:30|35.06|33.14|35.13|33.21|35.26|33.34|35.06|33.14|0
1646143180000|2022-03-01 13:59:40|35.19|33.27|34.99|33.07|35.26|33.34|34.99|33.07|0
1646143190000|2022-03-01 13:59:50|34.93|33.01|34.93|33.01|34.99|33.07|34.93|33.01|0
1646143200000|2022-03-01 14:00:00|35.06|33.14|34.99|33.07|35.06|33.14|34.86|32.94|0
1646143210000|2022-03-01 14:00:10|34.96|33.04|34.99|33.07|34.99|33.07|34.93|33.01|0
1646143220000|2022-03-01 14:00:20|34.93|33.01|35.16|33.24|35.16|33.24|34.93|33.01|0
1646143230000|2022-03-01 14:00:30|35.19|33.27|35.33|33.41|35.33|33.41|35.13|33.21|0
1646143240000|2022-03-01 14:00:40|35.26|33.34|34.86|32.94|35.26|33.34|34.86|32.94|0
1646143250000|2022-03-01 14:00:50|34.79|32.87|34.82|32.9|34.86|32.94|34.79|32.87|0
1646143260000|2022-03-01 14:01:00|34.76|32.84|34.73|32.81|34.86|32.94|34.66|32.74|0
1646143270000|2022-03-01 14:01:10|34.93|33.01|34.89|32.97|34.93|33.01|34.79|32.87|0
1646143280000|2022-03-01 14:01:20|35.02|33.1|35.06|33.14|35.06|33.14|34.99|33.07|0
1646143290000|2022-03-01 14:01:30|35.26|33.34|35.26|33.34|35.26|33.34|35.26|33.34|0
1646143300000|2022-03-01 14:01:40|34.99|33.07|34.92|33|35.06|33.14|34.92|33|0
1646143310000|2022-03-01 14:01:50|34.99|33.07|34.92|33|34.99|33.07|34.86|32.94|0
1646143320000|2022-03-01 14:02:00|34.86|32.94|34.79|32.87|34.92|33|34.79|32.87|0
1646143330000|2022-03-01 14:02:10|34.86|32.94|34.92|33|35.06|33.14|34.86|32.94|0
1646143340000|2022-03-01 14:02:20|34.86|32.94|34.99|33.07|34.99|33.07|34.86|32.94|0
1646143350000|2022-03-01 14:02:30|34.92|33|34.86|32.94|34.92|33|34.79|32.87|0
1646143360000|2022-03-01 14:02:40|34.76|32.84|34.92|33|34.92|33|34.72|32.8|0
1646143370000|2022-03-01 14:02:50|34.99|33.07|34.99|33.07|34.99|33.07|34.99|33.07|0
1646143380000|2022-03-01 14:03:00|34.86|32.94|34.72|32.8|34.89|32.97|34.72|32.8|0
1646143390000|2022-03-01 14:03:10|34.79|32.87|34.86|32.94|34.86|32.94|34.79|32.87|0
1646143400000|2022-03-01 14:03:20|34.66|32.74|34.59|32.67|34.69|32.77|34.59|32.67|0
1646143410000|2022-03-01 14:03:30|34.66|32.74|34.59|32.67|34.66|32.74|34.52|32.6|0
1646143420000|2022-03-01 14:03:40|34.46|32.54|34.52|32.6|34.52|32.6|34.46|32.54|0
1646143430000|2022-03-01 14:03:50|34.46|32.54|34.33|32.41|34.46|32.54|34.33|32.41|0
1646143440000|2022-03-01 14:04:00|34.2|32.28|33.93|32.01|34.2|32.28|33.93|32.01|0
1646143450000|2022-03-01 14:04:10|34|32.08|33.93|32.01|34|32.08|33.87|31.95|0
1646143460000|2022-03-01 14:04:20|34|32.08|34.13|32.21|34.13|32.21|34|32.08|0
1646143470000|2022-03-01 14:04:30|34.2|32.28|34.06|32.14|34.26|32.34|34.06|32.14|0
1646143480000|2022-03-01 14:04:40|34.13|32.21|34|32.08|34.13|32.21|33.93|32.01|0
1646143490000|2022-03-01 14:04:50|34.06|32.14|34.06|32.14|34.19|32.27|34.06|32.14|0
1646143500000|2022-03-01 14:05:00|34.13|32.21|34.13|32.21|34.19|32.27|34.13|32.21|0
1646143510000|2022-03-01 14:05:10|34.19|32.27|34.19|32.27|34.26|32.34|34.19|32.27|0
1646143520000|2022-03-01 14:05:20|34.13|32.21|34.06|32.14|34.13|32.21|34.06|32.14|0
1646143530000|2022-03-01 14:05:30|34.13|32.21|34.03|32.11|34.13|32.21|34.03|32.11|0
1646143540000|2022-03-01 14:05:40|34.09|32.17|34.19|32.27|34.19|32.27|34.09|32.17|0
1646143550000|2022-03-01 14:05:50|34.13|32.21|34.06|32.14|34.13|32.21|34.06|32.14|0
1646143560000|2022-03-01 14:06:00|34.13|32.21|34.09|32.17|34.16|32.24|34.09|32.17|0
1646143570000|2022-03-01 14:06:10|34.06|32.14|34.13|32.21|34.19|32.27|34.06|32.14|0
1646143580000|2022-03-01 14:06:20|34.09|32.17|34.19|32.27|34.19|32.27|34.06|32.14|0
1646143590000|2022-03-01 14:06:30|34.26|32.34|34.13|32.21|34.26|32.34|34.06|32.14|0
1646143610000|2022-03-01 14:06:50|34.26|32.34|34.26|32.34|34.26|32.34|34.26|32.34|0
1646143620000|2022-03-01 14:07:00|34.19|32.27|34.22|32.3|34.22|32.3|34.19|32.27|0
1646143630000|2022-03-01 14:07:10|34.19|32.27|34.42|32.5|34.42|32.5|34.19|32.27|0
1646143640000|2022-03-01 14:07:20|34.52|32.6|34.65|32.73|34.65|32.73|34.52|32.6|0
1646143650000|2022-03-01 14:07:30|34.59|32.67|34.72|32.8|34.72|32.8|34.59|32.67|0
1646143660000|2022-03-01 14:07:40|34.82|32.9|34.92|33|34.92|33|34.82|32.9|0
1646143670000|2022-03-01 14:07:50|34.98|33.06|35.05|33.13|35.05|33.13|34.98|33.06|0
1646143680000|2022-03-01 14:08:00|34.98|33.06|34.92|33|34.98|33.06|34.88|32.96|0
1646143690000|2022-03-01 14:08:10|34.78|32.86|34.78|32.86|34.78|32.86|34.78|32.86|0
1646143710000|2022-03-01 14:08:30|34.85|32.93|34.91|32.99|34.91|32.99|34.85|32.93|0
1646143720000|2022-03-01 14:08:40|34.85|32.93|34.85|32.93|34.85|32.93|34.78|32.86|0
1646143730000|2022-03-01 14:08:50|34.78|32.86|34.78|32.86|34.78|32.86|34.78|32.86|0
1646143740000|2022-03-01 14:09:00|34.65|32.73|34.45|32.53|34.65|32.73|34.45|32.53|0
1646143750000|2022-03-01 14:09:10|34.39|32.47|34.39|32.47|34.39|32.47|34.32|32.4|0
1646143760000|2022-03-01 14:09:20|34.45|32.53|34.25|32.33|34.45|32.53|34.25|32.33|0
1646143770000|2022-03-01 14:09:30|34.32|32.4|34.25|32.33|34.38|32.46|34.25|32.33|0
1646143780000|2022-03-01 14:09:40|34.32|32.4|34.25|32.33|34.32|32.4|34.25|32.33|0
1646143790000|2022-03-01 14:09:50|34.38|32.46|34.25|32.33|34.38|32.46|34.25|32.33|0
1646143800000|2022-03-01 14:10:00|34.38|32.46|34.38|32.46|34.38|32.46|34.32|32.4|0
1646143810000|2022-03-01 14:10:10|34.45|32.53|34.45|32.53|34.45|32.53|34.38|32.46|0
1646143820000|2022-03-01 14:10:20|34.32|32.4|34.38|32.46|34.45|32.53|34.32|32.4|0
1646143830000|2022-03-01 14:10:30|34.32|32.4|34.32|32.4|34.32|32.4|34.32|32.4|0
1646143840000|2022-03-01 14:10:40|34.25|32.33|34.19|32.27|34.25|32.33|34.19|32.27|0
1646143850000|2022-03-01 14:10:50|34.12|32.2|33.99|32.07|34.12|32.2|33.99|32.07|0
1646143860000|2022-03-01 14:11:00|34.06|32.14|34.06|32.14|34.06|32.14|33.99|32.07|0
1646143870000|2022-03-01 14:11:10|34.12|32.2|34.12|32.2|34.12|32.2|34.12|32.2|0
1646143880000|2022-03-01 14:11:20|34.05|32.13|33.99|32.07|34.05|32.13|33.99|32.07|0
1646143890000|2022-03-01 14:11:30|33.86|31.94|33.86|31.94|33.92|32|33.86|31.94|0
1646143900000|2022-03-01 14:11:40|33.79|31.87|33.86|31.94|33.86|31.94|33.79|31.87|0
1646143910000|2022-03-01 14:11:50|34.05|32.13|34.18|32.26|34.18|32.26|34.05|32.13|0
1646143920000|2022-03-01 14:12:00|34.15|32.23|34.18|32.26|34.18|32.26|34.12|32.2|0
1646143930000|2022-03-01 14:12:10|34.15|32.23|34.18|32.26|34.25|32.33|34.15|32.23|0
1646143940000|2022-03-01 14:12:20|34.25|32.33|34.31|32.39|34.31|32.39|34.25|32.33|0
1646143950000|2022-03-01 14:12:30|34.22|32.3|34.25|32.33|34.25|32.33|34.22|32.3|0
1646143960000|2022-03-01 14:12:40|34.18|32.26|34.25|32.33|34.25|32.33|34.18|32.26|0
1646143970000|2022-03-01 14:12:50|34.35|32.43|34.38|32.46|34.38|32.46|34.35|32.43|0
1646143980000|2022-03-01 14:13:00|34.31|32.39|34.25|32.33|34.38|32.46|34.25|32.33|0
1646143990000|2022-03-01 14:13:10|34.18|32.26|34.12|32.2|34.18|32.26|34.12|32.2|0
1646144000000|2022-03-01 14:13:20|34.05|32.13|33.79|31.87|34.05|32.13|33.79|31.87|0
1646144020000|2022-03-01 14:13:40|33.86|31.94|33.86|31.94|33.86|31.94|33.86|31.94|0
1646144030000|2022-03-01 14:13:50|33.89|31.97|33.79|31.87|33.92|32|33.79|31.87|0
1646144050000|2022-03-01 14:14:10|33.86|31.94|33.79|31.87|33.92|32|33.79|31.87|0
1646144060000|2022-03-01 14:14:20|33.73|31.81|33.6|31.68|33.73|31.81|33.53|31.61|0
1646144070000|2022-03-01 14:14:30|33.53|31.61|33.6|31.68|33.6|31.68|33.53|31.61|0
1646144080000|2022-03-01 14:14:40|33.66|31.74|34.12|32.2|34.12|32.2|33.66|31.74|0
1646144090000|2022-03-01 14:14:50|34.05|32.13|33.85|31.93|34.05|32.13|33.85|31.93|0
1646144100000|2022-03-01 14:15:00|33.95|32.03|33.92|32|33.98|32.06|33.92|32|0
1646144110000|2022-03-01 14:15:10|33.85|31.93|34.05|32.13|34.05|32.13|33.85|31.93|0
1646144120000|2022-03-01 14:15:20|34.11|32.19|34.25|32.33|34.25|32.33|34.11|32.19|0
1646144130000|2022-03-01 14:15:30|34.31|32.39|34.57|32.65|34.57|32.65|34.31|32.39|0
1646144140000|2022-03-01 14:15:40|34.64|32.72|34.64|32.72|34.67|32.75|34.57|32.65|0
1646144150000|2022-03-01 14:15:50|34.57|32.65|34.64|32.72|34.64|32.72|34.57|32.65|0
1646144160000|2022-03-01 14:16:00|34.57|32.65|34.51|32.59|34.64|32.72|34.51|32.59|0
1646144170000|2022-03-01 14:16:10|34.18|32.26|34.24|32.32|34.24|32.32|34.18|32.26|0
1646144180000|2022-03-01 14:16:20|34.08|32.16|34.11|32.19|34.11|32.19|34.08|32.16|0
1646144190000|2022-03-01 14:16:30|33.98|32.06|33.98|32.06|34.05|32.13|33.98|32.06|0
1646144200000|2022-03-01 14:16:40|33.92|32|34.05|32.13|34.05|32.13|33.92|32|0
1646144210000|2022-03-01 14:16:50|34.11|32.19|34.05|32.13|34.11|32.19|34.05|32.13|0
1646144220000|2022-03-01 14:17:00|33.98|32.06|34.05|32.13|34.05|32.13|33.98|32.06|0
1646144230000|2022-03-01 14:17:10|34.11|32.19|34.37|32.45|34.37|32.45|34.11|32.19|0
1646144240000|2022-03-01 14:17:20|34.31|32.39|34.18|32.26|34.31|32.39|34.18|32.26|0
1646144250000|2022-03-01 14:17:30|34.11|32.19|33.98|32.06|34.11|32.19|33.98|32.06|0
1646144260000|2022-03-01 14:17:40|34.05|32.13|33.85|31.93|34.05|32.13|33.85|31.93|0
1646144270000|2022-03-01 14:17:50|33.79|31.87|33.66|31.74|33.79|31.87|33.66|31.74|0
1646144280000|2022-03-01 14:18:00|33.79|31.87|33.72|31.8|33.79|31.87|33.72|31.8|0
1646144290000|2022-03-01 14:18:10|33.69|31.77|33.66|31.74|33.72|31.8|33.66|31.74|0
1646144300000|2022-03-01 14:18:20|33.78|31.86|33.91|31.99|33.91|31.99|33.78|31.86|0
1646144310000|2022-03-01 14:18:30|33.78|31.86|33.98|32.06|33.98|32.06|33.78|31.86|0
1646144320000|2022-03-01 14:18:40|34.04|32.12|34.08|32.16|34.11|32.19|34.04|32.12|0
1646144330000|2022-03-01 14:18:50|33.95|32.03|33.72|31.8|33.95|32.03|33.72|31.8|0
1646144340000|2022-03-01 14:19:00|33.78|31.86|33.75|31.83|33.78|31.86|33.69|31.77|0
1646144350000|2022-03-01 14:19:10|33.78|31.86|33.78|31.86|33.81|31.89|33.78|31.86|0
1646144360000|2022-03-01 14:19:20|33.72|31.8|33.75|31.83|33.75|31.83|33.72|31.8|0
1646144370000|2022-03-01 14:19:30|33.72|31.8|33.78|31.86|33.78|31.86|33.72|31.8|0
1646144380000|2022-03-01 14:19:40|33.75|31.83|33.72|31.8|33.78|31.86|33.72|31.8|0
1646144390000|2022-03-01 14:19:50|33.78|31.86|33.59|31.67|33.78|31.86|33.59|31.67|0
1646144400000|2022-03-01 14:20:00|33.72|31.8|33.85|31.93|33.85|31.93|33.72|31.8|0
1646144410000|2022-03-01 14:20:10|33.98|32.06|33.78|31.86|33.98|32.06|33.72|31.8|0
1646144420000|2022-03-01 14:20:20|33.65|31.73|33.72|31.8|33.72|31.8|33.65|31.73|0
1646144430000|2022-03-01 14:20:30|33.59|31.67|33.85|31.93|33.85|31.93|33.59|31.67|0
1646144440000|2022-03-01 14:20:40|33.88|31.96|33.85|31.93|33.88|31.96|33.78|31.86|0
1646144450000|2022-03-01 14:20:50|33.72|31.8|33.72|31.8|33.72|31.8|33.65|31.73|0
1646144460000|2022-03-01 14:21:00|33.78|31.86|33.85|31.93|33.85|31.93|33.78|31.86|0
1646144470000|2022-03-01 14:21:10|33.78|31.86|33.78|31.86|33.78|31.86|33.75|31.83|0
1646144480000|2022-03-01 14:21:20|33.85|31.93|33.91|31.99|33.91|31.99|33.78|31.86|0
1646144490000|2022-03-01 14:21:30|33.98|32.06|34.04|32.12|34.04|32.12|33.98|32.06|0
1646144500000|2022-03-01 14:21:40|33.91|31.99|33.97|32.05|33.97|32.05|33.91|31.99|0
1646144510000|2022-03-01 14:21:50|33.91|31.99|33.71|31.79|33.91|31.99|33.71|31.79|0
1646144520000|2022-03-01 14:22:00|33.78|31.86|33.78|31.86|33.78|31.86|33.78|31.86|0
1646144530000|2022-03-01 14:22:10|33.91|31.99|33.78|31.86|33.91|31.99|33.78|31.86|0
1646144540000|2022-03-01 14:22:20|33.84|31.92|33.88|31.96|33.88|31.96|33.84|31.92|0
1646144550000|2022-03-01 14:22:30|33.84|31.92|33.97|32.05|33.97|32.05|33.78|31.86|0
1646144560000|2022-03-01 14:22:40|34.04|32.12|34.23|32.31|34.23|32.31|34.04|32.12|0
1646144570000|2022-03-01 14:22:50|34.3|32.38|34.27|32.35|34.3|32.38|34.23|32.31|0
1646144580000|2022-03-01 14:23:00|34.23|32.31|34.37|32.45|34.37|32.45|34.23|32.31|0
1646144590000|2022-03-01 14:23:10|34.4|32.48|34.3|32.38|34.4|32.48|34.3|32.38|0
1646144600000|2022-03-01 14:23:20|34.37|32.45|34.5|32.58|34.5|32.58|34.37|32.45|0
1646144610000|2022-03-01 14:23:30|34.56|32.64|34.5|32.58|34.56|32.64|34.5|32.58|0
1646144620000|2022-03-01 14:23:40|34.36|32.44|34.36|32.44|34.43|32.51|34.36|32.44|0
1646144630000|2022-03-01 14:23:50|34.3|32.38|34.23|32.31|34.3|32.38|34.23|32.31|0
1646144640000|2022-03-01 14:24:00|34.3|32.38|34.1|32.18|34.3|32.38|34.1|32.18|0
1646144650000|2022-03-01 14:24:10|33.97|32.05|33.97|32.05|33.97|32.05|33.97|32.05|0
1646144660000|2022-03-01 14:24:20|33.91|31.99|33.97|32.05|33.97|32.05|33.91|31.99|0
1646144670000|2022-03-01 14:24:30|34|32.08|34.04|32.12|34.04|32.12|33.97|32.05|0
1646144680000|2022-03-01 14:24:40|34.1|32.18|34.23|32.31|34.23|32.31|34.1|32.18|0
1646144690000|2022-03-01 14:24:50|34.3|32.38|34.23|32.31|34.3|32.38|34.23|32.31|0
1646144700000|2022-03-01 14:25:00|34.36|32.44|34.43|32.51|34.49|32.57|34.36|32.44|0
1646144710000|2022-03-01 14:25:10|34.49|32.57|34.39|32.47|34.49|32.57|34.39|32.47|0
1646144720000|2022-03-01 14:25:20|34.43|32.51|34.76|32.84|34.76|32.84|34.43|32.51|0
1646144730000|2022-03-01 14:25:30|34.82|32.9|34.96|33.04|34.96|33.04|34.82|32.9|0
1646144740000|2022-03-01 14:25:40|34.89|32.97|34.89|32.97|34.89|32.97|34.82|32.9|0
1646144750000|2022-03-01 14:25:50|34.82|32.9|34.96|33.04|34.96|33.04|34.82|32.9|0
1646144760000|2022-03-01 14:26:00|34.89|32.97|34.85|32.93|34.89|32.97|34.82|32.9|0
1646144770000|2022-03-01 14:26:10|34.82|32.9|34.76|32.84|34.82|32.9|34.76|32.84|0
1646144780000|2022-03-01 14:26:20|34.69|32.77|34.69|32.77|34.76|32.84|34.69|32.77|0
1646144790000|2022-03-01 14:26:30|34.72|32.8|34.72|32.8|34.82|32.9|34.72|32.8|0
1646144800000|2022-03-01 14:26:40|34.69|32.77|34.69|32.77|34.72|32.8|34.69|32.77|0
1646144810000|2022-03-01 14:26:50|34.62|32.7|34.62|32.7|34.69|32.77|34.62|32.7|0
1646144820000|2022-03-01 14:27:00|34.66|32.74|34.69|32.77|34.76|32.84|34.66|32.74|0
1646144830000|2022-03-01 14:27:10|34.82|32.9|35.42|33.5|35.42|33.5|34.82|32.9|0
1646144840000|2022-03-01 14:27:20|35.49|33.57|35.62|33.7|35.62|33.7|35.49|33.57|0
1646144850000|2022-03-01 14:27:30|35.69|33.77|35.69|33.77|35.76|33.84|35.69|33.77|0
1646144870000|2022-03-01 14:27:50|35.72|33.8|35.62|33.7|35.72|33.8|35.62|33.7|0
1646144880000|2022-03-01 14:28:00|35.42|33.5|35.15|33.23|35.42|33.5|35.15|33.23|0
1646144890000|2022-03-01 14:28:10|35.02|33.1|34.89|32.97|35.02|33.1|34.89|32.97|0
1646144900000|2022-03-01 14:28:20|34.85|32.93|34.82|32.9|34.89|32.97|34.82|32.9|0
1646144910000|2022-03-01 14:28:30|34.95|33.03|34.89|32.97|34.95|33.03|34.89|32.97|0
1646144920000|2022-03-01 14:28:40|34.79|32.87|34.72|32.8|34.82|32.9|34.72|32.8|0
1646144930000|2022-03-01 14:28:50|34.75|32.83|34.89|32.97|34.89|32.97|34.75|32.83|0
1646144940000|2022-03-01 14:29:00|34.82|32.9|34.55|32.63|34.82|32.9|34.55|32.63|0
1646144950000|2022-03-01 14:29:10|34.49|32.57|34.49|32.57|34.49|32.57|34.42|32.5|0
1646144960000|2022-03-01 14:29:20|34.52|32.6|34.42|32.5|34.52|32.6|34.42|32.5|0
1646144970000|2022-03-01 14:29:30|34.52|32.6|34.52|32.6|34.52|32.6|34.49|32.57|0
1646144980000|2022-03-01 14:29:40|34.62|32.7|34.42|32.5|34.65|32.73|34.42|32.5|0
1646144990000|2022-03-01 14:29:50|34.29|32.37|33.64|31.72|34.36|32.44|33.64|31.72|0
1646145000000|2022-03-01 14:30:00|33.7|31.78|34.62|32.7|34.62|32.7|33.7|31.78|0
1646145010000|2022-03-01 14:30:10|34.68|32.76|35.08|33.16|35.18|33.26|34.68|32.76|0
1646145020000|2022-03-01 14:30:20|35.35|33.43|35.08|33.16|35.55|33.63|35.08|33.16|0
1646145030000|2022-03-01 14:30:30|35.15|33.23|34.82|32.9|35.15|33.23|34.82|32.9|0
1646145040000|2022-03-01 14:30:40|34.95|33.03|35.35|33.43|35.35|33.43|34.95|33.03|0
1646145050000|2022-03-01 14:30:50|35.48|33.56|35.96|34.04|36.03|34.11|35.48|33.56|0
1646145060000|2022-03-01 14:31:00|36.03|34.11|35.96|34.04|36.03|34.11|35.82|33.9|0
1646145070000|2022-03-01 14:31:10|36.03|34.11|36.09|34.17|36.16|34.24|36.03|34.11|0
1646145080000|2022-03-01 14:31:20|36.3|34.38|36.37|34.45|36.37|34.45|36.23|34.31|0
1646145090000|2022-03-01 14:31:30|36.3|34.38|36.02|34.1|36.3|34.38|35.89|33.97|0
1646145100000|2022-03-01 14:31:40|36.06|34.14|35.82|33.9|36.06|34.14|35.75|33.83|0
1646145110000|2022-03-01 14:31:50|35.69|33.77|35.28|33.36|35.69|33.77|35.28|33.36|0
1646145120000|2022-03-01 14:32:00|35.15|33.23|34.48|32.56|35.15|33.23|34.48|32.56|0
1646145130000|2022-03-01 14:32:10|34.35|32.43|34.42|32.5|34.58|32.66|34.35|32.43|0
1646145140000|2022-03-01 14:32:20|34.68|32.76|34.68|32.76|34.68|32.76|34.68|32.76|0
1646145150000|2022-03-01 14:32:30|34.09|32.17|34.16|32.24|34.16|32.24|33.96|32.04|0
1646145160000|2022-03-01 14:32:40|33.96|32.04|34.42|32.5|34.42|32.5|33.96|32.04|0
1646145170000|2022-03-01 14:32:50|34.51|32.59|34.48|32.56|34.61|32.69|34.48|32.56|0
1646145180000|2022-03-01 14:33:00|34.81|32.89|34.35|32.43|34.81|32.89|34.35|32.43|0
1646145190000|2022-03-01 14:33:10|34.15|32.23|34.61|32.69|34.68|32.76|34.15|32.23|0
1646145200000|2022-03-01 14:33:20|34.48|32.56|34.75|32.83|34.81|32.89|34.48|32.56|0
1646145210000|2022-03-01 14:33:30|35.01|33.09|34.28|32.36|35.01|33.09|34.22|32.3|0
1646145220000|2022-03-01 14:33:40|34.15|32.23|34.02|32.1|34.48|32.56|34.02|32.1|0
1646145230000|2022-03-01 14:33:50|34.22|32.3|34.81|32.89|34.81|32.89|34.15|32.23|0
1646145240000|2022-03-01 14:34:00|35.18|33.26|35.14|33.22|35.18|33.26|34.94|33.02|0
1646145250000|2022-03-01 14:34:10|35.75|33.83|35.68|33.76|36.09|34.17|35.68|33.76|0
1646145260000|2022-03-01 14:34:20|35.75|33.83|35.48|33.56|35.75|33.83|35.48|33.56|0
1646145270000|2022-03-01 14:34:30|35.68|33.76|35.31|33.39|35.75|33.83|35.31|33.39|0
1646145280000|2022-03-01 14:34:40|35.28|33.36|36.09|34.17|36.09|34.17|35.28|33.36|0
1646145290000|2022-03-01 14:34:50|35.95|34.03|36.71|34.79|36.71|34.79|35.95|34.03|0
1646145300000|2022-03-01 14:35:00|37.05|35.13|37.26|35.34|37.26|35.34|37.05|35.13|0
1646145310000|2022-03-01 14:35:10|37.4|35.48|37.26|35.34|37.75|35.83|37.26|35.34|0
1646145320000|2022-03-01 14:35:20|37.19|35.27|37.54|35.62|37.54|35.62|37.19|35.27|0
1646145330000|2022-03-01 14:35:30|37.26|35.34|37.12|35.2|37.47|35.55|37.12|35.2|0
1646145340000|2022-03-01 14:35:40|36.91|34.99|36.84|34.92|36.91|34.99|36.7|34.78|0
1646145350000|2022-03-01 14:35:50|37.19|35.27|37.26|35.34|37.26|35.34|36.98|35.06|0
1646145360000|2022-03-01 14:36:00|37.19|35.27|37.12|35.2|37.19|35.27|36.74|34.82|0
1646145370000|2022-03-01 14:36:10|36.84|34.92|37.05|35.13|37.19|35.27|36.84|34.92|0
1646145380000|2022-03-01 14:36:20|37.33|35.41|37.4|35.48|37.47|35.55|37.33|35.41|0
1646145390000|2022-03-01 14:36:30|37.19|35.27|37.54|35.62|37.54|35.62|37.19|35.27|0
1646145400000|2022-03-01 14:36:40|37.61|35.69|38.53|36.61|38.53|36.61|37.61|35.69|0
1646145410000|2022-03-01 14:36:50|38.24|36.32|38.39|36.47|38.39|36.47|38.24|36.32|0
1646145420000|2022-03-01 14:37:00|38.75|36.83|38.96|37.04|38.96|37.04|38.75|36.83|0
1646145430000|2022-03-01 14:37:10|38.75|36.83|39.11|37.19|39.11|37.19|38.75|36.83|0
1646145440000|2022-03-01 14:37:20|38.96|37.04|38.89|36.97|39.18|37.26|38.82|36.9|0
1646145450000|2022-03-01 14:37:30|38.96|37.04|39.4|37.48|39.4|37.48|38.96|37.04|0
1646145460000|2022-03-01 14:37:40|39.32|37.4|39.66|37.74|40.68|38.76|39.32|37.4|0
1646145470000|2022-03-01 14:37:50|39.62|37.7|38.02|36.1|39.62|37.7|38.02|36.1|0
1646145480000|2022-03-01 14:38:00|38.3|36.38|38.3|36.38|38.3|36.38|38.16|36.24|0
1646145490000|2022-03-01 14:38:10|38.23|36.31|38.73|36.81|38.73|36.81|38.23|36.31|0
1646145500000|2022-03-01 14:38:20|38.95|37.03|38.95|37.03|39.09|37.17|38.95|37.03|0
1646145510000|2022-03-01 14:38:30|39.24|37.32|38.73|36.81|39.24|37.32|38.73|36.81|0
1646145520000|2022-03-01 14:38:40|38.45|36.53|38.16|36.24|38.45|36.53|38.16|36.24|0
1646145530000|2022-03-01 14:38:50|37.81|35.89|37.95|36.03|38.09|36.17|37.81|35.89|0
1646145540000|2022-03-01 14:39:00|38.02|36.1|38.2|36.28|38.2|36.28|37.88|35.96|0
1646145550000|2022-03-01 14:39:10|38.02|36.1|38.3|36.38|38.3|36.38|37.81|35.89|0
1646145560000|2022-03-01 14:39:20|38.37|36.45|38.48|36.56|38.48|36.56|38.37|36.45|0
1646145570000|2022-03-01 14:39:30|38.52|36.6|38.66|36.74|38.66|36.74|38.52|36.6|0
1646145580000|2022-03-01 14:39:40|38.44|36.52|38.3|36.38|38.44|36.52|38.23|36.31|0
1646145590000|2022-03-01 14:39:50|38.23|36.31|38.3|36.38|38.44|36.52|38.23|36.31|0
1646145600000|2022-03-01 14:40:00|38.48|36.56|38.66|36.74|38.66|36.74|38.44|36.52|0
1646145610000|2022-03-01 14:40:10|38.23|36.31|38.05|36.13|38.23|36.31|38.05|36.13|0
1646145620000|2022-03-01 14:40:20|37.95|36.03|37.56|35.64|38.05|36.13|37.56|35.64|0
1646145630000|2022-03-01 14:40:30|37.18|35.26|36.97|35.05|37.18|35.26|36.97|35.05|0
1646145640000|2022-03-01 14:40:40|36.79|34.87|36.9|34.98|36.9|34.98|36.76|34.84|0
1646145650000|2022-03-01 14:40:50|37.81|35.89|37.74|35.82|37.81|35.89|37.74|35.82|0
1646145660000|2022-03-01 14:41:00|37.81|35.89|37.53|35.61|37.81|35.89|37.46|35.54|0
1646145670000|2022-03-01 14:41:10|37.67|35.75|37.32|35.4|37.67|35.75|37.32|35.4|0
1646145680000|2022-03-01 14:41:20|37.11|35.19|37.25|35.33|37.25|35.33|36.98|35.06|0
1646145690000|2022-03-01 14:41:30|37.32|35.4|37.39|35.47|37.46|35.54|37.32|35.4|0
1646145700000|2022-03-01 14:41:40|37.53|35.61|37.04|35.12|37.53|35.61|36.87|34.95|0
1646145710000|2022-03-01 14:41:50|37.18|35.26|37.6|35.68|37.6|35.68|37.18|35.26|0
1646145720000|2022-03-01 14:42:00|37.67|35.75|37.88|35.96|37.88|35.96|37.67|35.75|0
1646145730000|2022-03-01 14:42:10|37.95|36.03|38.05|36.13|38.37|36.45|37.95|36.03|0
1646145740000|2022-03-01 14:42:20|37.81|35.89|37.42|35.5|37.81|35.89|37.42|35.5|0
1646145750000|2022-03-01 14:42:30|37.46|35.54|37.56|35.64|37.56|35.64|37.39|35.47|0
1646145760000|2022-03-01 14:42:40|37.25|35.33|35.89|33.97|37.25|35.33|35.89|33.97|0
1646145770000|2022-03-01 14:42:50|35.62|33.7|35.62|33.7|35.69|33.77|35.62|33.7|0
1646145780000|2022-03-01 14:43:00|35.69|33.77|35.82|33.9|36.16|34.24|35.69|33.77|0
1646145790000|2022-03-01 14:43:10|35.89|33.97|35.99|34.07|35.99|34.07|35.69|33.77|0
1646145800000|2022-03-01 14:43:20|36.06|34.14|35.72|33.8|36.06|34.14|35.72|33.8|0
1646145810000|2022-03-01 14:43:30|35.85|33.93|35.58|33.66|35.85|33.93|35.55|33.63|0
1646145820000|2022-03-01 14:43:40|35.55|33.63|35.55|33.63|35.62|33.7|35.55|33.63|0
1646145830000|2022-03-01 14:43:50|35.62|33.7|36.49|34.57|36.49|34.57|35.62|33.7|0
1646145840000|2022-03-01 14:44:00|36.62|34.7|36.62|34.7|36.69|34.77|36.49|34.57|0
1646145850000|2022-03-01 14:44:10|36.59|34.67|36.45|34.53|36.65|34.73|36.45|34.53|0
1646145860000|2022-03-01 14:44:20|36.48|34.56|36.42|34.5|36.62|34.7|36.42|34.5|0
1646145870000|2022-03-01 14:44:30|36.48|34.56|36.28|34.36|36.48|34.56|36.28|34.36|0
1646145880000|2022-03-01 14:44:40|36.35|34.43|36.52|34.6|36.52|34.6|36.35|34.43|0
1646145890000|2022-03-01 14:44:50|36.58|34.66|36.42|34.5|36.58|34.66|35.94|34.02|0
1646145900000|2022-03-01 14:45:00|37.2|35.28|37.17|35.25|37.31|35.39|37.17|35.25|0
1646145910000|2022-03-01 14:45:10|36.86|34.94|36.01|34.09|36.86|34.94|36.01|34.09|0
1646145920000|2022-03-01 14:45:20|36.21|34.29|35.94|34.02|36.21|34.29|35.94|34.02|0
1646145930000|2022-03-01 14:45:30|35.6|33.68|35.24|33.32|35.6|33.68|35.24|33.32|0
1646145940000|2022-03-01 14:45:40|35.4|33.48|35.4|33.48|35.6|33.68|35.4|33.48|0
1646145950000|2022-03-01 14:45:50|35.54|33.62|35.67|33.75|35.84|33.92|35.54|33.62|0
1646145960000|2022-03-01 14:46:00|35.6|33.68|35.94|34.02|35.94|34.02|35.6|33.68|0
1646145970000|2022-03-01 14:46:10|35.9|33.98|35.67|33.75|35.9|33.98|35.67|33.75|0
1646145980000|2022-03-01 14:46:20|35.87|33.95|35.4|33.48|35.87|33.95|35.4|33.48|0
1646145990000|2022-03-01 14:46:30|35.54|33.62|35.54|33.62|35.74|33.82|35.54|33.62|0
1646146000000|2022-03-01 14:46:40|35.67|33.75|35.2|33.28|35.67|33.75|35.2|33.28|0
1646146010000|2022-03-01 14:46:50|35.07|33.15|35.07|33.15|35.2|33.28|35.07|33.15|0
1646146020000|2022-03-01 14:47:00|35.47|33.55|35.47|33.55|35.47|33.55|35.34|33.42|0
1646146030000|2022-03-01 14:47:10|35.77|33.85|36.69|34.77|36.69|34.77|35.77|33.85|0
1646146040000|2022-03-01 14:47:20|36.62|34.7|36.89|34.97|36.89|34.97|36.62|34.7|0
1646146050000|2022-03-01 14:47:30|37.51|35.59|37.1|35.18|37.51|35.59|37.1|35.18|0
1646146060000|2022-03-01 14:47:40|37.17|35.25|36.89|34.97|37.17|35.25|36.79|34.87|0
1646146070000|2022-03-01 14:47:50|37.1|35.18|37.24|35.32|37.24|35.32|37.03|35.11|0
1646146080000|2022-03-01 14:48:00|37.34|35.42|37.65|35.73|37.65|35.73|37.34|35.42|0
1646146090000|2022-03-01 14:48:10|38.07|36.15|37.76|35.84|38.07|36.15|37.76|35.84|0
1646146100000|2022-03-01 14:48:20|37.58|35.66|36.96|35.04|37.58|35.66|36.96|35.04|0
1646146110000|2022-03-01 14:48:30|36.82|34.9|37.1|35.18|37.1|35.18|36.78|34.86|0
1646146120000|2022-03-01 14:48:40|37.2|35.28|37.37|35.45|37.51|35.59|37.2|35.28|0
1646146130000|2022-03-01 14:48:50|37.51|35.59|37.86|35.94|37.86|35.94|37.48|35.56|0
1646146140000|2022-03-01 14:49:00|37.51|35.59|37.72|35.8|37.72|35.8|37.44|35.52|0
1646146150000|2022-03-01 14:49:10|37.65|35.73|37.51|35.59|37.65|35.73|37.44|35.52|0
1646146160000|2022-03-01 14:49:20|38.39|36.47|38.25|36.33|38.6|36.68|38.25|36.33|0
1646146170000|2022-03-01 14:49:30|38.46|36.54|39.52|37.6|39.52|37.6|38.46|36.54|0
1646146180000|2022-03-01 14:49:40|39.45|37.53|39.7|37.78|39.7|37.78|39.45|37.53|0
1646146190000|2022-03-01 14:49:50|39.74|37.82|39.81|37.89|39.81|37.89|39.74|37.82|0
1646146200000|2022-03-01 14:50:00|39.88|37.96|39.95|38.03|40.17|38.25|39.88|37.96|0
1646146210000|2022-03-01 14:50:10|40.24|38.32|40.02|38.1|40.24|38.32|40.02|38.1|0
1646146220000|2022-03-01 14:50:20|39.52|37.6|38.95|37.03|39.52|37.6|38.95|37.03|0
1646146230000|2022-03-01 14:50:30|38.74|36.82|38.88|36.96|38.88|36.96|38.74|36.82|0
1646146240000|2022-03-01 14:50:40|38.74|36.82|39.17|37.25|39.17|37.25|38.74|36.82|0
1646146250000|2022-03-01 14:50:50|38.88|36.96|39.17|37.25|39.17|37.25|38.88|36.96|0
1646146260000|2022-03-01 14:51:00|39.02|37.1|39.24|37.32|39.52|37.6|39.02|37.1|0
1646146270000|2022-03-01 14:51:10|38.74|36.82|38.04|36.12|38.74|36.82|38.04|36.12|0
1646146280000|2022-03-01 14:51:20|38.11|36.19|38.11|36.19|38.18|36.26|38.11|36.19|0
1646146290000|2022-03-01 14:51:30|37.84|35.92|37.35|35.43|37.84|35.92|37.32|35.4|0
1646146300000|2022-03-01 14:51:40|37.29|35.37|37.08|35.16|37.29|35.37|37.08|35.16|0
1646146310000|2022-03-01 14:51:50|36.81|34.89|36.51|34.59|36.81|34.89|36.47|34.55|0
1646146320000|2022-03-01 14:52:00|36.47|34.55|35.34|33.42|36.47|34.55|35.34|33.42|0
1646146330000|2022-03-01 14:52:10|35.81|33.89|35.87|33.95|36|34.08|35.81|33.89|0
1646146340000|2022-03-01 14:52:20|35.08|33.16|34.37|32.45|35.08|33.16|34.37|32.45|0
1646146350000|2022-03-01 14:52:30|34.63|32.71|35.08|33.16|35.08|33.16|34.63|32.71|0
1646146360000|2022-03-01 14:52:40|34.92|33|34.89|32.97|34.92|33|34.79|32.87|0
1646146370000|2022-03-01 14:52:50|35.15|33.23|35.41|33.49|35.47|33.55|35.15|33.23|0
1646146380000|2022-03-01 14:53:00|35.54|33.62|35.67|33.75|35.67|33.75|35.54|33.62|0
1646146390000|2022-03-01 14:53:10|36|34.08|35.94|34.02|36|34.08|35.74|33.82|0
1646146400000|2022-03-01 14:53:20|36.07|34.15|35.61|33.69|36.14|34.22|35.61|33.69|0
1646146410000|2022-03-01 14:53:30|35.41|33.49|35.08|33.16|35.41|33.49|35.08|33.16|0
1646146420000|2022-03-01 14:53:40|35.15|33.23|35.01|33.09|35.15|33.23|34.95|33.03|0
1646146430000|2022-03-01 14:53:50|34.95|33.03|35.14|33.22|35.31|33.39|34.95|33.03|0
1646146440000|2022-03-01 14:54:00|35.28|33.36|35.94|34.02|35.94|34.02|35.28|33.36|0
1646146450000|2022-03-01 14:54:10|35.87|33.95|36.4|34.48|36.4|34.48|35.87|33.95|0
1646146460000|2022-03-01 14:54:20|36.2|34.28|36.27|34.35|36.27|34.35|36.2|34.28|0
1646146470000|2022-03-01 14:54:30|36|34.08|36|34.08|36|34.08|35.87|33.95|0
1646146480000|2022-03-01 14:54:40|35.63|33.71|35.34|33.42|35.63|33.71|35.34|33.42|0
1646146490000|2022-03-01 14:54:50|35.6|33.68|35.6|33.68|35.74|33.82|35.54|33.62|0
1646146500000|2022-03-01 14:55:00|36|34.08|35.97|34.05|36.54|34.62|35.97|34.05|0
1646146510000|2022-03-01 14:55:10|36|34.08|35.6|33.68|36|34.08|35.54|33.62|0
1646146520000|2022-03-01 14:55:20|35.08|33.16|34.88|32.96|35.08|33.16|34.82|32.9|0
1646146530000|2022-03-01 14:55:30|34.82|32.9|34.88|32.96|34.88|32.96|34.69|32.77|0
1646146540000|2022-03-01 14:55:40|34.56|32.64|34.62|32.7|34.62|32.7|34.56|32.64|0
1646146550000|2022-03-01 14:55:50|34.78|32.86|34.78|32.86|35.01|33.09|34.78|32.86|0
1646146560000|2022-03-01 14:56:00|34.75|32.83|35.08|33.16|35.08|33.16|34.56|32.64|0
1646146570000|2022-03-01 14:56:10|35.14|33.22|35.24|33.32|35.24|33.32|35.14|33.22|0
1646146580000|2022-03-01 14:56:20|35.4|33.48|35.27|33.35|35.4|33.48|35.27|33.35|0
1646146590000|2022-03-01 14:56:30|35.08|33.16|35.43|33.51|35.43|33.51|35.08|33.16|0
1646146600000|2022-03-01 14:56:40|35.47|33.55|36.06|34.14|36.06|34.14|35.47|33.55|0
1646146610000|2022-03-01 14:56:50|36|34.08|36.8|34.88|36.8|34.88|36|34.08|0
1646146620000|2022-03-01 14:57:00|37.01|35.09|36.6|34.68|37.01|35.09|36.53|34.61|0
1646146630000|2022-03-01 14:57:10|37.07|35.15|36.33|34.41|37.07|35.15|36.26|34.34|0
1646146640000|2022-03-01 14:57:20|36.26|34.34|35.63|33.71|36.4|34.48|35.63|33.71|0
1646146650000|2022-03-01 14:57:30|35.8|33.88|35.93|34.01|36|34.08|35.6|33.68|0
1646146660000|2022-03-01 14:57:40|35.83|33.91|36|34.08|36|34.08|35.83|33.91|0
1646146670000|2022-03-01 14:57:50|36.26|34.34|36.6|34.68|36.6|34.68|36.26|34.34|0
1646146680000|2022-03-01 14:58:00|36.63|34.71|36.26|34.34|36.73|34.81|36.26|34.34|0
1646146690000|2022-03-01 14:58:10|36.46|34.54|36.26|34.34|36.53|34.61|36.26|34.34|0
1646146700000|2022-03-01 14:58:20|36.4|34.48|36.03|34.11|36.53|34.61|36.03|34.11|0
1646146710000|2022-03-01 14:58:30|36.09|34.17|36.13|34.21|36.13|34.21|36.09|34.17|0
1646146720000|2022-03-01 14:58:40|36.09|34.17|36.4|34.48|36.4|34.48|36.09|34.17|0
1646146730000|2022-03-01 14:58:50|36.36|34.44|35.99|34.07|36.36|34.44|35.99|34.07|0
1646146740000|2022-03-01 14:59:00|36.13|34.21|36.03|34.11|36.13|34.21|35.96|34.04|0
1646146750000|2022-03-01 14:59:10|36.36|34.44|36.09|34.17|36.39|34.47|36.09|34.17|0
1646146760000|2022-03-01 14:59:20|36.06|34.14|34.41|32.49|36.06|34.14|34.41|32.49|0
1646146770000|2022-03-01 14:59:30|33.89|31.97|33.95|32.03|34.21|32.29|33.89|31.97|0
1646146780000|2022-03-01 14:59:40|33.98|32.06|34.08|32.16|34.27|32.35|33.98|32.06|0
1646146790000|2022-03-01 14:59:50|34.27|32.35|33.89|31.97|34.27|32.35|33.89|31.97|0
1646146800000|2022-03-01 15:00:00|34.8|32.88|35.46|33.54|35.46|33.54|34.8|32.88|0
1646146810000|2022-03-01 15:00:10|36.3|34.38|37.57|35.65|37.57|35.65|36.3|34.38|0
1646146820000|2022-03-01 15:00:20|36.98|35.06|37.15|35.23|37.36|35.44|36.98|35.06|0
1646146830000|2022-03-01 15:00:30|36.91|34.99|37.51|35.59|37.51|35.59|36.4|34.48|0
1646146840000|2022-03-01 15:00:40|37.59|35.67|36.37|34.45|37.59|35.67|36.37|34.45|0
1646146850000|2022-03-01 15:00:50|36.24|34.32|36.1|34.18|36.58|34.66|36.1|34.18|0
1646146860000|2022-03-01 15:01:00|36.17|34.25|34.64|32.72|36.17|34.25|34.64|32.72|0
1646146870000|2022-03-01 15:01:10|33.9|31.98|34.09|32.17|34.29|32.37|33.9|31.98|0
1646146880000|2022-03-01 15:01:20|33.58|31.66|33.06|31.14|33.83|31.91|33.06|31.14|0
1646146890000|2022-03-01 15:01:30|32.78|30.86|32.94|31.02|32.94|31.02|32.75|30.83|0
1646146900000|2022-03-01 15:01:40|33.13|31.21|33.19|31.27|33.32|31.4|33.06|31.14|0
1646146910000|2022-03-01 15:01:50|33.06|31.14|32.87|30.95|33.06|31.14|32.87|30.95|0
1646146920000|2022-03-01 15:02:00|33.45|31.53|33.64|31.72|33.83|31.91|33.38|31.46|0
1646146930000|2022-03-01 15:02:10|32.87|30.95|33.16|31.24|33.16|31.24|32.74|30.82|0
1646146940000|2022-03-01 15:02:20|32.9|30.98|32.62|30.7|32.93|31.01|32.62|30.7|0
1646146950000|2022-03-01 15:02:30|33.13|31.21|33.76|31.84|33.76|31.84|33.13|31.21|0
1646146960000|2022-03-01 15:02:40|33.79|31.87|33.38|31.46|33.79|31.87|33.38|31.46|0
1646146970000|2022-03-01 15:02:50|33.28|31.36|32.78|30.86|33.28|31.36|32.78|30.86|0
1646146980000|2022-03-01 15:03:00|33.03|31.11|32.96|31.04|33.28|31.36|32.96|31.04|0
1646146990000|2022-03-01 15:03:10|33.28|31.36|33.03|31.11|33.28|31.36|32.77|30.85|0
1646147000000|2022-03-01 15:03:20|32.9|30.98|32.84|30.92|32.96|31.04|32.77|30.85|0
1646147010000|2022-03-01 15:03:30|33.09|31.17|32.84|30.92|33.09|31.17|32.84|30.92|0
1646147020000|2022-03-01 15:03:40|32.96|31.04|32.77|30.85|32.96|31.04|32.77|30.85|0
1646147030000|2022-03-01 15:03:50|32.84|30.92|32.65|30.73|32.84|30.92|32.52|30.6|0
1646147040000|2022-03-01 15:04:00|32.9|30.98|33.53|31.61|33.53|31.61|32.9|30.98|0
1646147050000|2022-03-01 15:04:10|33.22|31.3|33.41|31.49|33.73|31.81|33.22|31.3|0
1646147060000|2022-03-01 15:04:20|33.6|31.68|33.41|31.49|33.6|31.68|33.41|31.49|0
1646147070000|2022-03-01 15:04:30|33.56|31.64|33.6|31.68|33.6|31.68|33.56|31.64|0
1646147080000|2022-03-01 15:04:40|33.53|31.61|33.85|31.93|33.85|31.93|33.53|31.61|0
1646147090000|2022-03-01 15:04:50|33.79|31.87|33.6|31.68|33.79|31.87|33.6|31.68|0
1646147100000|2022-03-01 15:05:00|33.53|31.61|33.34|31.42|33.53|31.61|33.15|31.23|0
1646147110000|2022-03-01 15:05:10|33.4|31.48|34.11|32.19|34.11|32.19|33.4|31.48|0
1646147120000|2022-03-01 15:05:20|34.18|32.26|33.4|31.48|34.18|32.26|33.4|31.48|0
1646147130000|2022-03-01 15:05:30|33.53|31.61|33.34|31.42|33.53|31.61|33.28|31.36|0
1646147140000|2022-03-01 15:05:40|33.4|31.48|34.4|32.48|34.4|32.48|33.4|31.48|0
1646147150000|2022-03-01 15:05:50|34.18|32.26|34.24|32.32|34.37|32.45|34.18|32.26|0
1646147160000|2022-03-01 15:06:00|34.11|32.19|34.4|32.48|34.4|32.48|34.11|32.19|0
1646147170000|2022-03-01 15:06:10|34.83|32.91|34.7|32.78|34.83|32.91|34.7|32.78|0
1646147180000|2022-03-01 15:06:20|34.76|32.84|34.76|32.84|34.89|32.97|34.76|32.84|0
1646147190000|2022-03-01 15:06:30|34.89|32.97|34.34|32.42|34.89|32.97|34.34|32.42|0
1646147200000|2022-03-01 15:06:40|34.24|32.32|33.34|31.42|34.24|32.32|33.34|31.42|0
1646147210000|2022-03-01 15:06:50|33.24|31.32|33.34|31.42|33.34|31.42|33.24|31.32|0
1646147220000|2022-03-01 15:07:00|33.47|31.55|32.96|31.04|33.47|31.55|32.9|30.98|0
1646147230000|2022-03-01 15:07:10|33.21|31.29|33.47|31.55|33.47|31.55|33.21|31.29|0
1646147240000|2022-03-01 15:07:20|33.08|31.16|32.64|30.72|33.08|31.16|32.64|30.72|0
1646147250000|2022-03-01 15:07:30|32.77|30.85|32.24|30.32|32.77|30.85|32.24|30.32|0
1646147260000|2022-03-01 15:07:40|32.58|30.66|32.77|30.85|32.77|30.85|32.52|30.6|0
1646147270000|2022-03-01 15:07:50|32.71|30.79|33.08|31.16|33.15|31.23|32.71|30.79|0
1646147280000|2022-03-01 15:08:00|33.53|31.61|33.53|31.61|33.53|31.61|33.34|31.42|0
1646147290000|2022-03-01 15:08:10|33.91|31.99|33.49|31.57|33.91|31.99|33.49|31.57|0
1646147300000|2022-03-01 15:08:20|33.27|31.35|33.34|31.42|33.4|31.48|33.27|31.35|0
1646147310000|2022-03-01 15:08:30|33.27|31.35|33.24|31.32|33.34|31.42|33.24|31.32|0
1646147320000|2022-03-01 15:08:40|33.08|31.16|32.89|30.97|33.08|31.16|32.89|30.97|0
1646147330000|2022-03-01 15:08:50|32.92|31|32.7|30.78|33.02|31.1|32.7|30.78|0
1646147340000|2022-03-01 15:09:00|32.89|30.97|32.77|30.85|32.89|30.97|32.7|30.78|0
1646147350000|2022-03-01 15:09:10|32.96|31.04|33.4|31.48|33.4|31.48|32.96|31.04|0
1646147360000|2022-03-01 15:09:20|33.34|31.42|32.83|30.91|33.34|31.42|32.83|30.91|0
1646147370000|2022-03-01 15:09:30|33.14|31.22|33.08|31.16|33.21|31.29|33.08|31.16|0
1646147380000|2022-03-01 15:09:40|32.77|30.85|32.64|30.72|32.77|30.85|32.64|30.72|0
1646147390000|2022-03-01 15:09:50|32.51|30.59|32.58|30.66|32.83|30.91|32.51|30.59|0
1646147400000|2022-03-01 15:10:00|32.33|30.41|32.05|30.13|32.33|30.41|31.96|30.04|0
1646147410000|2022-03-01 15:10:10|32.02|30.1|31.83|29.91|32.02|30.1|31.77|29.85|0
1646147420000|2022-03-01 15:10:20|31.71|29.79|31.49|29.57|31.71|29.79|31.4|29.48|0
1646147430000|2022-03-01 15:10:30|31.47|29.55|31.8|29.88|31.8|29.88|31.4|29.48|0
1646147440000|2022-03-01 15:10:40|31.71|29.79|30.98|29.06|31.71|29.79|30.86|28.94|0
1646147450000|2022-03-01 15:10:50|31.04|29.12|31.07|29.15|31.07|29.15|30.98|29.06|0
1646147460000|2022-03-01 15:11:00|31.04|29.12|31.1|29.18|31.1|29.18|30.98|29.06|0
1646147470000|2022-03-01 15:11:10|31.46|29.54|31.4|29.48|31.74|29.82|31.4|29.48|0
1646147480000|2022-03-01 15:11:20|31.46|29.54|31.77|29.85|31.77|29.85|31.46|29.54|0
1646147490000|2022-03-01 15:11:30|31.59|29.67|31.34|29.42|31.59|29.67|31.34|29.42|0
1646147500000|2022-03-01 15:11:40|31.1|29.18|31.22|29.3|31.22|29.3|31.1|29.18|0
1646147510000|2022-03-01 15:11:50|31.52|29.6|31.28|29.36|31.52|29.6|31.28|29.36|0
1646147520000|2022-03-01 15:12:00|31.34|29.42|31.16|29.24|31.4|29.48|31.16|29.24|0
1646147530000|2022-03-01 15:12:10|31.13|29.21|30.5|28.58|31.22|29.3|30.5|28.58|0
1646147540000|2022-03-01 15:12:20|30.62|28.7|30.92|29|30.92|29|30.62|28.7|0
1646147550000|2022-03-01 15:12:30|30.86|28.94|31.1|29.18|31.19|29.27|30.86|28.94|0
1646147560000|2022-03-01 15:12:40|31.28|29.36|31.22|29.3|31.4|29.48|31.22|29.3|0
1646147570000|2022-03-01 15:12:50|31.4|29.48|31.04|29.12|31.4|29.48|31.04|29.12|0
1646147580000|2022-03-01 15:13:00|31.16|29.24|31.77|29.85|31.77|29.85|31.16|29.24|0
1646147590000|2022-03-01 15:13:10|31.71|29.79|31.83|29.91|31.83|29.91|31.71|29.79|0
1646147600000|2022-03-01 15:13:20|32.07|30.15|31.64|29.72|32.07|30.15|31.64|29.72|0
1646147610000|2022-03-01 15:13:30|31.46|29.54|31.52|29.6|31.52|29.6|31.46|29.54|0
1646147620000|2022-03-01 15:13:40|31.34|29.42|31.37|29.45|31.46|29.54|31.34|29.42|0
1646147630000|2022-03-01 15:13:50|31.34|29.42|31.7|29.78|31.7|29.78|31.34|29.42|0
1646147640000|2022-03-01 15:14:00|31.95|30.03|31.77|29.85|32.01|30.09|31.7|29.78|0
1646147650000|2022-03-01 15:14:10|31.52|29.6|31.58|29.66|31.7|29.78|31.52|29.6|0
1646147660000|2022-03-01 15:14:20|31.86|29.94|31.95|30.03|31.98|30.06|31.86|29.94|0
1646147670000|2022-03-01 15:14:30|31.7|29.78|31.7|29.78|31.83|29.91|31.7|29.78|0
1646147680000|2022-03-01 15:14:40|31.28|29.36|31.34|29.42|31.4|29.48|31.28|29.36|0
1646147690000|2022-03-01 15:14:50|31.4|29.48|31.43|29.51|31.58|29.66|31.4|29.48|0
1646147700000|2022-03-01 15:15:00|31.52|29.6|31.52|29.6|31.52|29.6|31.28|29.36|0
1646147710000|2022-03-01 15:15:10|31.64|29.72|31.76|29.84|31.76|29.84|31.46|29.54|0
1646147720000|2022-03-01 15:15:20|31.89|29.97|31.7|29.78|31.89|29.97|31.67|29.75|0
1646147730000|2022-03-01 15:15:30|31.83|29.91|32.2|30.28|32.2|30.28|31.83|29.91|0
1646147740000|2022-03-01 15:15:40|31.95|30.03|31.85|29.93|31.95|30.03|31.83|29.91|0
1646147750000|2022-03-01 15:15:50|31.95|30.03|31.82|29.9|31.95|30.03|31.82|29.9|0
1646147760000|2022-03-01 15:16:00|31.89|29.97|32.19|30.27|32.19|30.27|31.89|29.97|0
1646147770000|2022-03-01 15:16:10|32.01|30.09|31.58|29.66|32.01|30.09|31.55|29.63|0
1646147780000|2022-03-01 15:16:20|31.55|29.63|31.79|29.87|31.79|29.87|31.55|29.63|0
1646147790000|2022-03-01 15:16:30|32.07|30.15|31.89|29.97|32.07|30.15|31.89|29.97|0
1646147800000|2022-03-01 15:16:40|31.98|30.06|32.88|30.96|32.88|30.96|31.98|30.06|0
1646147810000|2022-03-01 15:16:50|32.57|30.65|32.66|30.74|32.69|30.77|32.57|30.65|0
1646147820000|2022-03-01 15:17:00|32.5|30.58|33.13|31.21|33.32|31.4|32.5|30.58|0
1646147830000|2022-03-01 15:17:10|33.58|31.66|33.97|32.05|33.97|32.05|33.58|31.66|0
1646147840000|2022-03-01 15:17:20|33.9|31.98|33.71|31.79|33.9|31.98|33.52|31.6|0
1646147850000|2022-03-01 15:17:30|33.64|31.72|33.84|31.92|33.84|31.92|33.51|31.59|0
1646147860000|2022-03-01 15:17:40|33.9|31.98|33.45|31.53|33.9|31.98|33.45|31.53|0
1646147870000|2022-03-01 15:17:50|33.77|31.85|33.8|31.88|33.8|31.88|33.71|31.79|0
1646147880000|2022-03-01 15:18:00|33.71|31.79|34.09|32.17|34.09|32.17|33.51|31.59|0
1646147890000|2022-03-01 15:18:10|34.48|32.56|34.75|32.83|34.75|32.83|34.35|32.43|0
1646147900000|2022-03-01 15:18:20|34.35|32.43|33.83|31.91|34.35|32.43|33.77|31.85|0
1646147910000|2022-03-01 15:18:30|33.9|31.98|33.77|31.85|33.9|31.98|33.71|31.79|0
1646147920000|2022-03-01 15:18:40|33.96|32.04|33.96|32.04|34.09|32.17|33.9|31.98|0
1646147930000|2022-03-01 15:18:50|34.03|32.11|33.83|31.91|34.03|32.11|33.83|31.91|0
1646147940000|2022-03-01 15:19:00|33.96|32.04|33.51|31.59|33.96|32.04|33.51|31.59|0
1646147950000|2022-03-01 15:19:10|33.7|31.78|33.7|31.78|34.03|32.11|33.7|31.78|0
1646147960000|2022-03-01 15:19:20|33.83|31.91|34.09|32.17|34.09|32.17|33.77|31.85|0
1646147970000|2022-03-01 15:19:30|33.96|32.04|33.58|31.66|33.96|32.04|33.58|31.66|0
1646147980000|2022-03-01 15:19:40|33.7|31.78|32.79|30.87|33.73|31.81|32.79|30.87|0
1646147990000|2022-03-01 15:19:50|32.85|30.93|32.92|31|32.95|31.03|32.85|30.93|0
1646148000000|2022-03-01 15:20:00|33.05|31.13|33.3|31.38|33.3|31.38|33.05|31.13|0
1646148010000|2022-03-01 15:20:10|33.75|31.83|33.75|31.83|34.01|32.09|33.62|31.7|0
1646148020000|2022-03-01 15:20:20|33.69|31.77|33.75|31.83|33.82|31.9|33.69|31.77|0
1646148030000|2022-03-01 15:20:30|33.82|31.9|33.95|32.03|33.95|32.03|33.82|31.9|0
1646148040000|2022-03-01 15:20:40|33.88|31.96|33.82|31.9|34.08|32.16|33.82|31.9|0
1646148050000|2022-03-01 15:20:50|33.85|31.93|34.01|32.09|34.01|32.09|33.85|31.93|0
1646148060000|2022-03-01 15:21:00|33.95|32.03|33.75|31.83|34.08|32.16|33.75|31.83|0
1646148070000|2022-03-01 15:21:10|33.88|31.96|34.14|32.22|34.14|32.22|33.82|31.9|0
1646148080000|2022-03-01 15:21:20|34.54|32.62|34.21|32.29|34.54|32.62|34.21|32.29|0
1646148090000|2022-03-01 15:21:30|34.08|32.16|34.08|32.16|34.31|32.39|34.08|32.16|0
1646148100000|2022-03-01 15:21:40|34.04|32.12|34.31|32.39|34.31|32.39|34.04|32.12|0
1646148110000|2022-03-01 15:21:50|34.63|32.71|34.74|32.82|34.87|32.95|34.63|32.71|0
1646148120000|2022-03-01 15:22:00|34.6|32.68|34.7|32.78|35.07|33.15|34.6|32.68|0
1646148130000|2022-03-01 15:22:10|34.87|32.95|34.7|32.78|34.87|32.95|34.7|32.78|0
1646148140000|2022-03-01 15:22:20|34.8|32.88|34.5|32.58|34.8|32.88|34.4|32.48|0
1646148150000|2022-03-01 15:22:30|34.47|32.55|34.47|32.55|34.47|32.55|34.4|32.48|0
1646148160000|2022-03-01 15:22:40|34.21|32.29|33.23|31.31|34.21|32.29|33.17|31.25|0
1646148170000|2022-03-01 15:22:50|33.17|31.25|33.36|31.44|33.68|31.76|33.17|31.25|0
1646148180000|2022-03-01 15:23:00|33.59|31.67|33.3|31.38|33.68|31.76|33.3|31.38|0
1646148190000|2022-03-01 15:23:10|33.17|31.25|32.91|30.99|33.17|31.25|32.79|30.87|0
1646148200000|2022-03-01 15:23:20|32.79|30.87|32.91|30.99|32.91|30.99|32.79|30.87|0
1646148210000|2022-03-01 15:23:30|32.94|31.02|32.79|30.87|32.94|31.02|32.72|30.8|0
1646148220000|2022-03-01 15:23:40|32.72|30.8|32.47|30.55|32.79|30.87|32.47|30.55|0
1646148230000|2022-03-01 15:23:50|32.72|30.8|33.17|31.25|33.17|31.25|32.72|30.8|0
1646148240000|2022-03-01 15:24:00|33.42|31.5|33.39|31.47|33.62|31.7|33.39|31.47|0
1646148250000|2022-03-01 15:24:10|33.1|31.18|33.34|31.42|33.41|31.49|33.1|31.18|0
1646148260000|2022-03-01 15:24:20|33.24|31.32|32.42|30.5|33.24|31.32|32.42|30.5|0
1646148270000|2022-03-01 15:24:30|32.2|30.28|32.52|30.6|32.52|30.6|32.2|30.28|0
1646148280000|2022-03-01 15:24:40|32.58|30.66|32.89|30.97|32.89|30.97|32.58|30.66|0
1646148290000|2022-03-01 15:24:50|32.96|31.04|32.86|30.94|33.02|31.1|32.86|30.94|0
1646148300000|2022-03-01 15:25:00|33.02|31.1|32.83|30.91|33.15|31.23|32.83|30.91|0
1646148310000|2022-03-01 15:25:10|33.02|31.1|33.4|31.48|33.4|31.48|33.02|31.1|0
1646148320000|2022-03-01 15:25:20|33.34|31.42|33.86|31.94|34.05|32.13|33.34|31.42|0
1646148330000|2022-03-01 15:25:30|33.79|31.87|33.6|31.68|33.79|31.87|33.56|31.64|0
1646148340000|2022-03-01 15:25:40|33.53|31.61|33.66|31.74|33.66|31.74|33.53|31.61|0
1646148350000|2022-03-01 15:25:50|33.53|31.61|33.6|31.68|33.6|31.68|33.53|31.61|0
1646148360000|2022-03-01 15:26:00|33.79|31.87|33.79|31.87|34.05|32.13|33.79|31.87|0
1646148370000|2022-03-01 15:26:10|33.92|32|33.98|32.06|33.98|32.06|33.72|31.8|0
1646148380000|2022-03-01 15:26:20|33.79|31.87|33.6|31.68|33.79|31.87|33.6|31.68|0
1646148390000|2022-03-01 15:26:30|33.66|31.74|33.66|31.74|33.85|31.93|33.66|31.74|0
1646148400000|2022-03-01 15:26:40|33.72|31.8|33.47|31.55|33.72|31.8|33.34|31.42|0
1646148410000|2022-03-01 15:26:50|33.02|31.1|33.08|31.16|33.08|31.16|32.89|30.97|0
1646148420000|2022-03-01 15:27:00|33.02|31.1|32.89|30.97|33.08|31.16|32.76|30.84|0
1646148430000|2022-03-01 15:27:10|33.02|31.1|33.02|31.1|33.02|31.1|32.64|30.72|0
1646148440000|2022-03-01 15:27:20|33.18|31.26|33.02|31.1|33.34|31.42|33.02|31.1|0
1646148450000|2022-03-01 15:27:30|33.11|31.19|32.98|31.06|33.11|31.19|32.95|31.03|0
1646148460000|2022-03-01 15:27:40|32.76|30.84|33.08|31.16|33.08|31.16|32.76|30.84|0
1646148470000|2022-03-01 15:27:50|32.95|31.03|32.92|31|32.95|31.03|32.83|30.91|0
1646148480000|2022-03-01 15:28:00|33.11|31.19|33.24|31.32|33.24|31.32|33.11|31.19|0
1646148490000|2022-03-01 15:28:10|33.08|31.16|32.35|30.43|33.08|31.16|32.35|30.43|0
1646148500000|2022-03-01 15:28:20|32.26|30.34|32.26|30.34|32.32|30.4|32.01|30.09|0
1646148510000|2022-03-01 15:28:30|31.89|29.97|31.58|29.66|32.01|30.09|31.58|29.66|0
1646148520000|2022-03-01 15:28:40|31.82|29.9|31.89|29.97|31.89|29.97|31.76|29.84|0
1646148530000|2022-03-01 15:28:50|31.95|30.03|32.32|30.4|32.32|30.4|31.95|30.03|0
1646148540000|2022-03-01 15:29:00|32.23|30.31|31.95|30.03|32.38|30.46|31.95|30.03|0
1646148550000|2022-03-01 15:29:10|32.16|30.24|31.88|29.96|32.16|30.24|31.82|29.9|0
1646148560000|2022-03-01 15:29:20|31.76|29.84|31.76|29.84|31.82|29.9|31.76|29.84|0
1646148570000|2022-03-01 15:29:30|31.79|29.87|32.23|30.31|32.23|30.31|31.79|29.87|0
1646148580000|2022-03-01 15:29:40|32.26|30.34|32.19|30.27|32.26|30.34|32.13|30.21|0
1646148590000|2022-03-01 15:29:50|32.32|30.4|32.92|31|32.92|31|32.32|30.4|0
1646148600000|2022-03-01 15:30:00|33.27|31.35|32.89|30.97|33.27|31.35|32.76|30.84|0
1646148610000|2022-03-01 15:30:10|32.76|30.84|32.63|30.71|32.76|30.84|32.63|30.71|0
1646148620000|2022-03-01 15:30:20|32.51|30.59|32.26|30.34|32.51|30.59|32.26|30.34|0
1646148630000|2022-03-01 15:30:30|32.32|30.4|32.7|30.78|32.7|30.78|32.32|30.4|0
1646148640000|2022-03-01 15:30:40|32.79|30.87|32.89|30.97|32.89|30.97|32.7|30.78|0
1646148650000|2022-03-01 15:30:50|32.51|30.59|32.82|30.9|32.89|30.97|32.51|30.59|0
1646148660000|2022-03-01 15:31:00|33.08|31.16|33.23|31.31|33.23|31.31|32.89|30.97|0
1646148670000|2022-03-01 15:31:10|33.27|31.35|32.82|30.9|33.33|31.41|32.82|30.9|0
1646148680000|2022-03-01 15:31:20|32.54|30.62|32.38|30.46|32.63|30.71|32.38|30.46|0
1646148690000|2022-03-01 15:31:30|32.13|30.21|31.85|29.93|32.13|30.21|31.85|29.93|0
1646148700000|2022-03-01 15:31:40|32.01|30.09|32.32|30.4|32.32|30.4|32.01|30.09|0
1646148710000|2022-03-01 15:31:50|32.66|30.74|32.88|30.96|32.88|30.96|32.66|30.74|0
1646148720000|2022-03-01 15:32:00|32.76|30.84|33.07|31.15|33.07|31.15|32.76|30.84|0
1646148730000|2022-03-01 15:32:10|33.14|31.22|33.01|31.09|33.14|31.22|33.01|31.09|0
1646148740000|2022-03-01 15:32:20|32.91|30.99|33.04|31.12|33.07|31.15|32.91|30.99|0
1646148750000|2022-03-01 15:32:30|33.14|31.22|33.01|31.09|33.14|31.22|32.88|30.96|0
1646148760000|2022-03-01 15:32:40|33.2|31.28|33.33|31.41|33.59|31.67|33.2|31.28|0
1646148770000|2022-03-01 15:32:50|33.14|31.22|33.84|31.92|33.84|31.92|33.14|31.22|0
1646148780000|2022-03-01 15:33:00|34.17|32.25|33.39|31.47|34.2|32.28|33.39|31.47|0
1646148790000|2022-03-01 15:33:10|33.26|31.34|33.46|31.54|33.46|31.54|33.2|31.28|0
1646148800000|2022-03-01 15:33:20|33.39|31.47|33.2|31.28|33.39|31.47|33.2|31.28|0
1646148810000|2022-03-01 15:33:30|33.26|31.34|33.01|31.09|33.26|31.34|32.88|30.96|0
1646148820000|2022-03-01 15:33:40|32.6|30.68|32.98|31.06|32.98|31.06|32.6|30.68|0
1646148830000|2022-03-01 15:33:50|33.14|31.22|33.01|31.09|33.14|31.22|33.01|31.09|0
1646148840000|2022-03-01 15:34:00|33.14|31.22|32.22|30.3|33.14|31.22|32.22|30.3|0
1646148850000|2022-03-01 15:34:10|31.88|29.96|31.48|29.56|31.88|29.96|31.48|29.56|0
1646148860000|2022-03-01 15:34:20|31.69|29.77|31.75|29.83|32|30.08|31.57|29.65|0
1646148870000|2022-03-01 15:34:30|31.82|29.9|31.82|29.9|31.94|30.02|31.75|29.83|0
1646148880000|2022-03-01 15:34:40|31.69|29.77|31.32|29.4|31.78|29.86|31.32|29.4|0
1646148890000|2022-03-01 15:34:50|31.26|29.34|31.38|29.46|31.38|29.46|31.26|29.34|0
1646148900000|2022-03-01 15:35:00|31.81|29.89|31.75|29.83|32.06|30.14|31.75|29.83|0
1646148910000|2022-03-01 15:35:10|32|30.08|32.25|30.33|32.31|30.39|32|30.08|0
1646148920000|2022-03-01 15:35:20|32.12|30.2|31.88|29.96|32.12|30.2|31.88|29.96|0
1646148930000|2022-03-01 15:35:30|31.94|30.02|31.69|29.77|31.94|30.02|31.57|29.65|0
1646148940000|2022-03-01 15:35:40|31.63|29.71|31.72|29.8|31.81|29.89|31.57|29.65|0
1646148950000|2022-03-01 15:35:50|31.63|29.71|32|30.08|32|30.08|31.63|29.71|0
1646148960000|2022-03-01 15:36:00|31.94|30.02|31.81|29.89|31.94|30.02|31.57|29.65|0
1646148970000|2022-03-01 15:36:10|32|30.08|32.12|30.2|32.12|30.2|32|30.08|0
1646148980000|2022-03-01 15:36:20|32.28|30.36|32.37|30.45|32.5|30.58|32.28|30.36|0
1646148990000|2022-03-01 15:36:30|32.22|30.3|32.25|30.33|32.25|30.33|32|30.08|0
1646149000000|2022-03-01 15:36:40|32.12|30.2|32.06|30.14|32.12|30.2|31.81|29.89|0
1646149010000|2022-03-01 15:36:50|32.12|30.2|31.94|30.02|32.12|30.2|31.87|29.95|0
1646149020000|2022-03-01 15:37:00|32.06|30.14|31.81|29.89|32.06|30.14|31.81|29.89|0
1646149030000|2022-03-01 15:37:10|31.75|29.83|31.26|29.34|31.75|29.83|31.26|29.34|0
1646149040000|2022-03-01 15:37:20|31.01|29.09|30.89|28.97|31.01|29.09|30.83|28.91|0
1646149050000|2022-03-01 15:37:30|30.83|28.91|31.17|29.25|31.17|29.25|30.83|28.91|0
1646149060000|2022-03-01 15:37:40|31.32|29.4|31.56|29.64|31.56|29.64|31.32|29.4|0
1646149070000|2022-03-01 15:37:50|31.44|29.52|31.44|29.52|31.63|29.71|31.44|29.52|0
1646149080000|2022-03-01 15:38:00|31.38|29.46|31.5|29.58|31.59|29.67|31.38|29.46|0
1646149090000|2022-03-01 15:38:10|31.56|29.64|31.38|29.46|31.56|29.64|31.38|29.46|0
1646149100000|2022-03-01 15:38:20|31.44|29.52|31.38|29.46|31.56|29.64|31.38|29.46|0
1646149110000|2022-03-01 15:38:30|31.78|29.86|31.87|29.95|31.87|29.95|31.56|29.64|0
1646149120000|2022-03-01 15:38:40|31.93|30.01|32.31|30.39|32.31|30.39|31.93|30.01|0
1646149130000|2022-03-01 15:38:50|32.06|30.14|31.87|29.95|32.06|30.14|31.87|29.95|0
1646149140000|2022-03-01 15:39:00|31.75|29.83|31.53|29.61|31.81|29.89|31.53|29.61|0
1646149150000|2022-03-01 15:39:10|31.44|29.52|31.44|29.52|31.47|29.55|31.32|29.4|0
1646149160000|2022-03-01 15:39:20|31.32|29.4|31.56|29.64|31.56|29.64|31.32|29.4|0
1646149170000|2022-03-01 15:39:30|31.38|29.46|31.19|29.27|31.44|29.52|31.19|29.27|0
1646149180000|2022-03-01 15:39:40|31.16|29.24|31.01|29.09|31.32|29.4|31.01|29.09|0
1646149190000|2022-03-01 15:39:50|31.13|29.21|30.77|28.85|31.19|29.27|30.77|28.85|0
1646149200000|2022-03-01 15:40:00|30.68|28.76|30.23|28.31|30.68|28.76|30.23|28.31|0
1646149210000|2022-03-01 15:40:10|30.29|28.37|30.05|28.13|30.41|28.49|30.05|28.13|0
1646149220000|2022-03-01 15:40:20|30.23|28.31|30.11|28.19|30.23|28.31|30.11|28.19|0
1646149230000|2022-03-01 15:40:30|30.17|28.25|30.11|28.19|30.17|28.25|30.11|28.19|0
1646149240000|2022-03-01 15:40:40|30.23|28.31|29.81|27.89|30.35|28.43|29.81|27.89|0
1646149250000|2022-03-01 15:40:50|29.99|28.07|29.93|28.01|29.99|28.07|29.87|27.95|0
1646149260000|2022-03-01 15:41:00|30.02|28.1|29.76|27.84|30.02|28.1|29.76|27.84|0
1646149270000|2022-03-01 15:41:10|29.81|27.89|29.93|28.01|29.93|28.01|29.7|27.78|0
1646149280000|2022-03-01 15:41:20|29.76|27.84|29.06|27.14|29.76|27.84|29.06|27.14|0
1646149290000|2022-03-01 15:41:30|29.14|27.22|29.08|27.16|29.14|27.22|28.94|27.02|0
1646149300000|2022-03-01 15:41:40|27.17|25.25|28.69|26.77|28.69|26.77|27.12|25.2|0
1646149310000|2022-03-01 15:41:50|28.87|26.95|28.64|26.72|28.87|26.95|28.64|26.72|0
1646149320000|2022-03-01 15:42:00|28.52|26.6|28.84|26.92|28.84|26.92|28.52|26.6|0
1646149330000|2022-03-01 15:42:10|28.55|26.63|28.29|26.37|28.55|26.63|28.29|26.37|0
1646149340000|2022-03-01 15:42:20|28.12|26.2|28.07|26.15|28.18|26.26|28.07|26.15|0
1646149350000|2022-03-01 15:42:30|28.12|26.2|27.9|25.98|28.29|26.37|27.9|25.98|0
1646149360000|2022-03-01 15:42:40|27.84|25.92|28.01|26.09|28.01|26.09|27.79|25.87|0
1646149370000|2022-03-01 15:42:50|28.12|26.2|27.9|25.98|28.12|26.2|27.9|25.98|0
1646149380000|2022-03-01 15:43:00|28.01|26.09|27.95|26.03|28.07|26.15|27.9|25.98|0
1646149390000|2022-03-01 15:43:10|27.84|25.92|27.78|25.86|27.95|26.03|27.78|25.86|0
1646149400000|2022-03-01 15:43:20|27.9|25.98|27.56|25.64|27.9|25.98|27.56|25.64|0
1646149410000|2022-03-01 15:43:30|27.67|25.75|27.56|25.64|27.67|25.75|27.51|25.59|0
1646149420000|2022-03-01 15:43:40|27.51|25.59|27.67|25.75|27.67|25.75|27.5|25.58|0
1646149430000|2022-03-01 15:43:50|28.01|26.09|28.18|26.26|28.18|26.26|28.01|26.09|0
1646149440000|2022-03-01 15:44:00|28.23|26.31|27.84|25.92|28.23|26.31|27.84|25.92|0
1646149450000|2022-03-01 15:44:10|27.92|26|27.9|25.98|28.01|26.09|27.84|25.92|0
1646149460000|2022-03-01 15:44:20|28.18|26.26|27.95|26.03|28.23|26.31|27.95|26.03|0
1646149470000|2022-03-01 15:44:30|28.01|26.09|28.01|26.09|28.01|26.09|27.89|25.97|0
1646149480000|2022-03-01 15:44:40|27.61|25.69|27.7|25.78|27.7|25.78|27.61|25.69|0
1646149490000|2022-03-01 15:44:50|27.75|25.83|27.45|25.53|27.75|25.83|27.45|25.53|0
1646149500000|2022-03-01 15:45:00|27.34|25.42|27.73|25.81|27.73|25.81|27.34|25.42|0
1646149510000|2022-03-01 15:45:10|27.78|25.86|27.61|25.69|27.78|25.86|27.61|25.69|0
1646149520000|2022-03-01 15:45:20|27.67|25.75|27.67|25.75|27.67|25.75|27.5|25.58|0
1646149530000|2022-03-01 15:45:30|27.58|25.66|27.12|25.2|27.61|25.69|27.12|25.2|0
1646149540000|2022-03-01 15:45:40|27.06|25.14|27.06|25.14|27.06|25.14|27.06|25.14|0
1646149550000|2022-03-01 15:45:50|26.9|24.98|26.95|25.03|26.95|25.03|26.9|24.98|0
1646149560000|2022-03-01 15:46:00|27.12|25.2|27.17|25.25|27.28|25.36|27.12|25.2|0
1646149570000|2022-03-01 15:46:10|27.12|25.2|27.06|25.14|27.12|25.2|26.95|25.03|0
1646149580000|2022-03-01 15:46:20|26.95|25.03|27.25|25.33|27.25|25.33|26.95|25.03|0
1646149590000|2022-03-01 15:46:30|27.11|25.19|26.98|25.06|27.11|25.19|26.95|25.03|0
1646149600000|2022-03-01 15:46:40|27|25.08|27.11|25.19|27.17|25.25|27|25.08|0
1646149610000|2022-03-01 15:46:50|27.25|25.33|27.22|25.3|27.25|25.33|27.17|25.25|0
1646149620000|2022-03-01 15:47:00|27.5|25.58|27.75|25.83|27.75|25.83|27.45|25.53|0
1646149630000|2022-03-01 15:47:10|27.89|25.97|27.67|25.75|27.89|25.97|27.67|25.75|0
1646149640000|2022-03-01 15:47:20|27.56|25.64|27.61|25.69|27.67|25.75|27.56|25.64|0
1646149650000|2022-03-01 15:47:30|27.72|25.8|28.12|26.2|28.12|26.2|27.72|25.8|0
1646149660000|2022-03-01 15:47:40|28.14|26.22|28.14|26.22|28.14|26.22|28.12|26.2|0
1646149670000|2022-03-01 15:47:50|27.89|25.97|27.67|25.75|27.89|25.97|27.67|25.75|0
1646149680000|2022-03-01 15:48:00|27.72|25.8|28|26.08|28.14|26.22|27.72|25.8|0
1646149690000|2022-03-01 15:48:10|27.95|26.03|27.92|26|27.95|26.03|27.83|25.91|0
1646149700000|2022-03-01 15:48:20|27.89|25.97|28.06|26.14|28.06|26.14|27.83|25.91|0
1646149710000|2022-03-01 15:48:30|27.95|26.03|27.95|26.03|27.97|26.05|27.78|25.86|0
1646149720000|2022-03-01 15:48:40|28.06|26.14|28.23|26.31|28.23|26.31|28.03|26.11|0
1646149730000|2022-03-01 15:48:50|28.11|26.19|27.78|25.86|28.28|26.36|27.78|25.86|0
1646149740000|2022-03-01 15:49:00|27.89|25.97|28.25|26.33|28.25|26.33|27.89|25.97|0
1646149750000|2022-03-01 15:49:10|28.43|26.51|28.4|26.48|28.51|26.59|28.4|26.48|0
1646149760000|2022-03-01 15:49:20|28.11|26.19|28.03|26.11|28.11|26.19|28.03|26.11|0
1646149770000|2022-03-01 15:49:30|27.97|26.05|28.17|26.25|28.17|26.25|27.97|26.05|0
1646149780000|2022-03-01 15:49:40|28.11|26.19|28.06|26.14|28.2|26.28|28.06|26.14|0
1646149790000|2022-03-01 15:49:50|28|26.08|28.28|26.36|28.28|26.36|27.94|26.02|0
1646149800000|2022-03-01 15:50:00|28.34|26.42|28.23|26.31|28.37|26.45|28.23|26.31|0
1646149810000|2022-03-01 15:50:10|28.11|26.19|28.28|26.36|28.28|26.36|28.11|26.19|0
1646149820000|2022-03-01 15:50:20|28.17|26.25|28.23|26.31|28.23|26.31|28.17|26.25|0
1646149830000|2022-03-01 15:50:30|28.2|26.28|27.83|25.91|28.2|26.28|27.83|25.91|0
1646149840000|2022-03-01 15:50:40|28|26.08|28.14|26.22|28.14|26.22|28|26.08|0
1646149850000|2022-03-01 15:50:50|28.45|26.53|29.14|27.22|29.14|27.22|28.45|26.53|0
1646149860000|2022-03-01 15:51:00|28.91|26.99|28.8|26.88|29.03|27.11|28.8|26.88|0
1646149870000|2022-03-01 15:51:10|28.85|26.93|29.14|27.22|29.2|27.28|28.85|26.93|0
1646149880000|2022-03-01 15:51:20|29.23|27.31|29.14|27.22|29.32|27.4|29.14|27.22|0
1646149890000|2022-03-01 15:51:30|29.2|27.28|29.38|27.46|29.38|27.46|29.2|27.28|0
1646149900000|2022-03-01 15:51:40|29.32|27.4|29.55|27.63|29.55|27.63|29.32|27.4|0
1646149910000|2022-03-01 15:51:50|29.46|27.54|29.08|27.16|29.46|27.54|29.08|27.16|0
1646149920000|2022-03-01 15:52:00|28.85|26.93|28.17|26.25|28.85|26.93|28.17|26.25|0
1646149930000|2022-03-01 15:52:10|28|26.08|28.42|26.5|28.56|26.64|28|26.08|0
1646149940000|2022-03-01 15:52:20|28.51|26.59|28.51|26.59|28.62|26.7|28.51|26.59|0
1646149950000|2022-03-01 15:52:30|28.42|26.5|28.48|26.56|28.48|26.56|28.42|26.5|0
1646149960000|2022-03-01 15:52:40|28.45|26.53|29.08|27.16|29.08|27.16|28.45|26.53|0
1646149970000|2022-03-01 15:52:50|28.97|27.05|28.85|26.93|28.97|27.05|28.85|26.93|0
1646149980000|2022-03-01 15:53:00|28.74|26.82|29.55|27.63|29.55|27.63|28.74|26.82|0
1646149990000|2022-03-01 15:53:10|29.37|27.45|29.2|27.28|29.37|27.45|29.2|27.28|0
1646150000000|2022-03-01 15:53:20|29.31|27.39|28.88|26.96|29.31|27.39|28.88|26.96|0
1646150010000|2022-03-01 15:53:30|28.91|26.99|28.79|26.87|28.91|26.99|28.79|26.87|0
1646150020000|2022-03-01 15:53:40|28.85|26.93|28.97|27.05|28.97|27.05|28.79|26.87|0
1646150030000|2022-03-01 15:53:50|29.23|27.31|29.2|27.28|29.34|27.42|29.2|27.28|0
1646150040000|2022-03-01 15:54:00|29.02|27.1|29.14|27.22|29.26|27.34|29.02|27.1|0
1646150050000|2022-03-01 15:54:10|29.08|27.16|29.14|27.22|29.26|27.34|29.08|27.16|0
1646150060000|2022-03-01 15:54:20|29.26|27.34|29.37|27.45|29.43|27.51|29.26|27.34|0
1646150070000|2022-03-01 15:54:30|29.55|27.63|29.37|27.45|29.61|27.69|29.37|27.45|0
1646150080000|2022-03-01 15:54:40|29.25|27.33|29.25|27.33|29.25|27.33|29.02|27.1|0
1646150090000|2022-03-01 15:54:50|29.08|27.16|28.91|26.99|29.08|27.16|28.91|26.99|0
1646150100000|2022-03-01 15:55:00|29.08|27.16|28.73|26.81|29.08|27.16|28.73|26.81|0
1646150110000|2022-03-01 15:55:10|28.5|26.58|28.39|26.47|28.68|26.76|28.39|26.47|0
1646150120000|2022-03-01 15:55:20|28.05|26.13|28.39|26.47|28.39|26.47|28.05|26.13|0
1646150130000|2022-03-01 15:55:30|28.28|26.36|28.73|26.81|28.73|26.81|28.22|26.3|0
1646150140000|2022-03-01 15:55:40|28.85|26.93|28.79|26.87|28.85|26.93|28.62|26.7|0
1646150150000|2022-03-01 15:55:50|28.73|26.81|28.85|26.93|28.91|26.99|28.7|26.78|0
1646150160000|2022-03-01 15:56:00|28.82|26.9|28.05|26.13|28.82|26.9|28.05|26.13|0
1646150170000|2022-03-01 15:56:10|28.1|26.18|27.99|26.07|28.19|26.27|27.99|26.07|0
1646150180000|2022-03-01 15:56:20|27.77|25.85|27.6|25.68|27.77|25.85|27.54|25.62|0
1646150190000|2022-03-01 15:56:30|27.49|25.57|27.54|25.62|27.54|25.62|27.38|25.46|0
1646150200000|2022-03-01 15:56:40|27.79|25.87|28.5|26.58|28.5|26.58|27.79|25.87|0
1646150210000|2022-03-01 15:56:50|28.3|26.38|28.22|26.3|28.3|26.38|28.13|26.21|0
1646150220000|2022-03-01 15:57:00|28.33|26.41|28.33|26.41|28.62|26.7|28.16|26.24|0
1646150230000|2022-03-01 15:57:10|28.16|26.24|28.16|26.24|28.16|26.24|28.05|26.13|0
1646150240000|2022-03-01 15:57:20|28.02|26.1|27.54|25.62|28.02|26.1|27.54|25.62|0
1646150250000|2022-03-01 15:57:30|27.49|25.57|27.38|25.46|27.49|25.57|27.32|25.4|0
1646150260000|2022-03-01 15:57:40|27.4|25.48|27.49|25.57|27.49|25.57|27.4|25.48|0
1646150270000|2022-03-01 15:57:50|28.04|26.12|28.1|26.18|28.21|26.29|28.04|26.12|0
1646150280000|2022-03-01 15:58:00|27.74|25.82|28.16|26.24|28.16|26.24|27.74|25.82|0
1646150290000|2022-03-01 15:58:10|28.27|26.35|28.21|26.29|28.32|26.4|28.21|26.29|0
1646150300000|2022-03-01 15:58:20|28.04|26.12|28.1|26.18|28.1|26.18|27.96|26.04|0
1646150310000|2022-03-01 15:58:30|28.29|26.37|28.55|26.63|28.55|26.63|28.29|26.37|0
1646150320000|2022-03-01 15:58:40|28.32|26.4|28.55|26.63|28.72|26.8|28.32|26.4|0
1646150330000|2022-03-01 15:58:50|28.63|26.71|28.52|26.6|28.66|26.74|28.49|26.57|0
1646150340000|2022-03-01 15:59:00|28.49|26.57|28.1|26.18|28.49|26.57|28.07|26.15|0
1646150350000|2022-03-01 15:59:10|28.44|26.52|28.15|26.23|28.44|26.52|28.15|26.23|0
1646150360000|2022-03-01 15:59:20|28.29|26.37|28.04|26.12|28.29|26.37|28.04|26.12|0
1646150370000|2022-03-01 15:59:30|27.93|26.01|27.99|26.07|27.99|26.07|27.93|26.01|0
1646150380000|2022-03-01 15:59:40|27.98|26.06|27.82|25.9|27.98|26.06|27.76|25.84|0
1646150390000|2022-03-01 15:59:50|28.1|26.18|28.27|26.35|28.41|26.49|28.1|26.18|0
1646150400000|2022-03-01 16:00:00|27.96|26.04|27.82|25.9|27.96|26.04|27.76|25.84|0
1646150410000|2022-03-01 16:00:10|28.15|26.23|28.24|26.32|28.24|26.32|28.15|26.23|0
1646150420000|2022-03-01 16:00:20|28.61|26.69|28.32|26.4|28.61|26.69|28.26|26.34|0
1646150430000|2022-03-01 16:00:30|28.1|26.18|28.21|26.29|28.21|26.29|28.04|26.12|0
1646150440000|2022-03-01 16:00:40|28.32|26.4|28.43|26.51|28.43|26.51|28.21|26.29|0
1646150450000|2022-03-01 16:00:50|28.6|26.68|28.8|26.88|28.83|26.91|28.6|26.68|0
1646150460000|2022-03-01 16:01:00|28.89|26.97|28.49|26.57|28.89|26.97|28.49|26.57|0
1646150470000|2022-03-01 16:01:10|28.43|26.51|29.12|27.2|29.12|27.2|28.43|26.51|0
1646150480000|2022-03-01 16:01:20|29.06|27.14|29.18|27.26|29.35|27.43|29.06|27.14|0
1646150490000|2022-03-01 16:01:30|29.09|27.17|28.95|27.03|29.09|27.17|28.83|26.91|0
1646150500000|2022-03-01 16:01:40|28.83|26.91|29.03|27.11|29.03|27.11|28.72|26.8|0
1646150510000|2022-03-01 16:01:50|28.92|27|29.18|27.26|29.18|27.26|28.92|27|0
1646150520000|2022-03-01 16:02:00|28.95|27.03|28.52|26.6|28.95|27.03|28.52|26.6|0
1646150530000|2022-03-01 16:02:10|28.6|26.68|28.89|26.97|28.89|26.97|28.55|26.63|0
1646150540000|2022-03-01 16:02:20|28.8|26.88|28.72|26.8|29|27.08|28.72|26.8|0
1646150550000|2022-03-01 16:02:30|28.86|26.94|29.17|27.25|29.23|27.31|28.86|26.94|0
1646150560000|2022-03-01 16:02:40|29.06|27.14|29.46|27.54|29.46|27.54|29.03|27.11|0
1646150570000|2022-03-01 16:02:50|29.63|27.71|30.1|28.18|30.1|28.18|29.63|27.71|0
1646150580000|2022-03-01 16:03:00|29.9|27.98|30.34|28.42|30.34|28.42|29.9|27.98|0
1646150590000|2022-03-01 16:03:10|30.58|28.66|30.76|28.84|30.76|28.84|30.58|28.66|0
1646150600000|2022-03-01 16:03:20|30.88|28.96|30.82|28.9|30.88|28.96|30.79|28.87|0
1646150610000|2022-03-01 16:03:30|30.91|28.99|30.76|28.84|30.91|28.99|30.7|28.78|0
1646150620000|2022-03-01 16:03:40|30.4|28.48|30.46|28.54|30.46|28.54|30.4|28.48|0
1646150630000|2022-03-01 16:03:50|30.34|28.42|30.76|28.84|30.82|28.9|30.34|28.42|0
1646150640000|2022-03-01 16:04:00|30.7|28.78|31.24|29.32|31.3|29.38|30.7|28.78|0
1646150650000|2022-03-01 16:04:10|31.18|29.26|31.06|29.14|31.18|29.26|31.06|29.14|0
1646150660000|2022-03-01 16:04:20|31|29.08|30.64|28.72|31|29.08|30.64|28.72|0
1646150670000|2022-03-01 16:04:30|30.76|28.84|30.64|28.72|30.76|28.84|30.64|28.72|0
1646150680000|2022-03-01 16:04:40|30.58|28.66|30.52|28.6|30.58|28.66|30.49|28.57|0
1646150690000|2022-03-01 16:04:50|30.46|28.54|30.7|28.78|30.7|28.78|30.46|28.54|0
1646150700000|2022-03-01 16:05:00|30.64|28.72|30.76|28.84|30.76|28.84|30.58|28.66|0
1646150710000|2022-03-01 16:05:10|30.7|28.78|30.82|28.9|30.94|29.02|30.7|28.78|0
1646150720000|2022-03-01 16:05:20|31|29.08|30.88|28.96|31|29.08|30.88|28.96|0
1646150730000|2022-03-01 16:05:30|31|29.08|30.4|28.48|31|29.08|30.4|28.48|0
1646150740000|2022-03-01 16:05:40|30.34|28.42|30.16|28.24|30.34|28.42|30.16|28.24|0
1646150750000|2022-03-01 16:05:50|29.83|27.91|29.92|28|29.92|28|29.83|27.91|0
1646150760000|2022-03-01 16:06:00|29.69|27.77|29.92|28|29.92|28|29.63|27.71|0
1646150770000|2022-03-01 16:06:10|29.75|27.83|29.75|27.83|29.92|28|29.75|27.83|0
1646150780000|2022-03-01 16:06:20|29.51|27.59|29.46|27.54|29.51|27.59|29.46|27.54|0
1646150790000|2022-03-01 16:06:30|29.28|27.36|29.28|27.36|29.28|27.36|29.25|27.33|0
1646150800000|2022-03-01 16:06:40|29.11|27.19|29.28|27.36|29.34|27.42|29.11|27.19|0
1646150810000|2022-03-01 16:06:50|29.63|27.71|29.77|27.85|29.77|27.85|29.63|27.71|0
1646150820000|2022-03-01 16:07:00|29.75|27.83|29.75|27.83|29.75|27.83|29.4|27.48|0
1646150830000|2022-03-01 16:07:10|29.92|28|30.16|28.24|30.16|28.24|29.69|27.77|0
1646150840000|2022-03-01 16:07:20|30.28|28.36|30.3|28.38|30.3|28.38|30.28|28.36|0
1646150850000|2022-03-01 16:07:30|30.22|28.3|30.28|28.36|30.28|28.36|30.22|28.3|0
1646150860000|2022-03-01 16:07:40|30.1|28.18|29.51|27.59|30.1|28.18|29.51|27.59|0
1646150870000|2022-03-01 16:07:50|29.45|27.53|29.45|27.53|29.45|27.53|29.22|27.3|0
1646150880000|2022-03-01 16:08:00|29.51|27.59|29.63|27.71|29.92|28|29.51|27.59|0
1646150890000|2022-03-01 16:08:10|29.39|27.47|29.39|27.47|29.39|27.47|29.28|27.36|0
1646150900000|2022-03-01 16:08:20|29.45|27.53|29.34|27.42|29.51|27.59|29.34|27.42|0
1646150910000|2022-03-01 16:08:30|29.92|28|30.04|28.12|30.04|28.12|29.92|28|0
1646150920000|2022-03-01 16:08:40|30.1|28.18|30.33|28.41|30.33|28.41|30.1|28.18|0
1646150930000|2022-03-01 16:08:50|30.24|28.32|30.27|28.35|30.27|28.35|30.21|28.29|0
1646150940000|2022-03-01 16:09:00|30.42|28.5|30.04|28.12|30.42|28.5|30.04|28.12|0
1646150950000|2022-03-01 16:09:10|29.77|27.85|29.86|27.94|29.86|27.94|29.77|27.85|0
1646150960000|2022-03-01 16:09:20|29.68|27.76|29.68|27.76|29.8|27.88|29.68|27.76|0
1646150970000|2022-03-01 16:09:30|29.45|27.53|29.42|27.5|29.45|27.53|29.28|27.36|0
1646150980000|2022-03-01 16:09:40|29.45|27.53|29.59|27.67|29.59|27.67|29.45|27.53|0
1646150990000|2022-03-01 16:09:50|29.65|27.73|29.45|27.53|29.65|27.73|29.45|27.53|0
1646151000000|2022-03-01 16:10:00|29.83|27.91|29.39|27.47|29.83|27.91|29.39|27.47|0
1646151010000|2022-03-01 16:10:10|29.45|27.53|29.8|27.88|29.8|27.88|29.45|27.53|0
1646151020000|2022-03-01 16:10:20|29.68|27.76|29.8|27.88|29.8|27.88|29.62|27.7|0
1646151030000|2022-03-01 16:10:30|30.15|28.23|30.09|28.17|30.15|28.23|30.03|28.11|0
1646151040000|2022-03-01 16:10:40|30.15|28.23|30.15|28.23|30.15|28.23|30.09|28.17|0
1646151050000|2022-03-01 16:10:50|29.98|28.06|30.09|28.17|30.09|28.17|29.92|28|0
1646151060000|2022-03-01 16:11:00|30.06|28.14|30.15|28.23|30.21|28.29|30.06|28.14|0
1646151070000|2022-03-01 16:11:10|30.27|28.35|30.27|28.35|30.27|28.35|30.15|28.23|0
1646151080000|2022-03-01 16:11:20|30.21|28.29|30.15|28.23|30.21|28.29|30.09|28.17|0
1646151090000|2022-03-01 16:11:30|30.09|28.17|29.83|27.91|30.09|28.17|29.77|27.85|0
1646151100000|2022-03-01 16:11:40|29.92|28|30.03|28.11|30.12|28.2|29.92|28|0
1646151110000|2022-03-01 16:11:50|30.09|28.17|29.83|27.91|30.15|28.23|29.83|27.91|0
1646151120000|2022-03-01 16:12:00|29.62|27.7|29.68|27.76|29.68|27.76|29.48|27.56|0
1646151130000|2022-03-01 16:12:10|29.86|27.94|29.86|27.94|29.94|28.02|29.86|27.94|0
1646151140000|2022-03-01 16:12:20|30.09|28.17|29.86|27.94|30.15|28.23|29.86|27.94|0
1646151150000|2022-03-01 16:12:30|29.8|27.88|29.91|27.99|29.94|28.02|29.8|27.88|0
1646151160000|2022-03-01 16:12:40|30.09|28.17|30.21|28.29|30.27|28.35|30.09|28.17|0
1646151170000|2022-03-01 16:12:50|30.09|28.17|30.12|28.2|30.12|28.2|30.09|28.17|0
1646151180000|2022-03-01 16:13:00|30.27|28.35|30.21|28.29|30.27|28.35|30.21|28.29|0
1646151190000|2022-03-01 16:13:10|30.24|28.32|30.74|28.82|30.74|28.82|30.21|28.29|0
1646151200000|2022-03-01 16:13:20|30.39|28.47|30.45|28.53|30.45|28.53|30.39|28.47|0
1646151210000|2022-03-01 16:13:30|30.15|28.23|30.09|28.17|30.15|28.23|29.97|28.05|0
1646151220000|2022-03-01 16:13:40|30.24|28.32|30.68|28.76|30.68|28.76|30.24|28.32|0
1646151230000|2022-03-01 16:13:50|30.74|28.82|30.8|28.88|30.8|28.88|30.65|28.73|0
1646151240000|2022-03-01 16:14:00|30.5|28.58|30.8|28.88|30.8|28.88|30.5|28.58|0
1646151250000|2022-03-01 16:14:10|30.92|29|31.29|29.37|31.29|29.37|30.92|29|0
1646151260000|2022-03-01 16:14:20|31.35|29.43|31.41|29.49|31.81|29.89|31.35|29.43|0
1646151270000|2022-03-01 16:14:30|31.19|29.27|30.98|29.06|31.35|29.43|30.98|29.06|0
1646151280000|2022-03-01 16:14:40|31.01|29.09|31.04|29.12|31.04|29.12|30.98|29.06|0
1646151290000|2022-03-01 16:14:50|31.1|29.18|31.53|29.61|31.53|29.61|31.1|29.18|0
1646151300000|2022-03-01 16:15:00|31.44|29.52|31.53|29.61|31.53|29.61|31.41|29.49|0
1646151310000|2022-03-01 16:15:10|31.59|29.67|31.59|29.67|31.59|29.67|31.53|29.61|0
1646151320000|2022-03-01 16:15:20|31.71|29.79|31.53|29.61|31.71|29.79|31.53|29.61|0
1646151330000|2022-03-01 16:15:30|31.38|29.46|31.16|29.24|31.38|29.46|31.16|29.24|0
1646151340000|2022-03-01 16:15:40|31.35|29.43|31.19|29.27|31.35|29.43|31.16|29.24|0
1646151350000|2022-03-01 16:15:50|31.29|29.37|31.1|29.18|31.29|29.37|30.98|29.06|0
1646151360000|2022-03-01 16:16:00|30.98|29.06|30.68|28.76|30.98|29.06|30.56|28.64|0
1646151370000|2022-03-01 16:16:10|30.62|28.7|30.26|28.34|30.62|28.7|30.26|28.34|0
1646151380000|2022-03-01 16:16:20|30.32|28.4|30.35|28.43|30.35|28.43|30.26|28.34|0
1646151390000|2022-03-01 16:16:30|30.32|28.4|30.83|28.91|30.83|28.91|30.32|28.4|0
1646151400000|2022-03-01 16:16:40|30.68|28.76|30.23|28.31|30.68|28.76|30.23|28.31|0
1646151410000|2022-03-01 16:16:50|30.14|28.22|30|28.08|30.14|28.22|29.91|27.99|0
1646151420000|2022-03-01 16:17:00|30.2|28.28|30.5|28.58|30.5|28.58|30.2|28.28|0
1646151430000|2022-03-01 16:17:10|30.38|28.46|30.38|28.46|30.44|28.52|30.32|28.4|0
1646151440000|2022-03-01 16:17:20|30.2|28.28|30.08|28.16|30.2|28.28|30.08|28.16|0
1646151450000|2022-03-01 16:17:30|29.97|28.05|30.03|28.11|30.03|28.11|29.79|27.87|0
1646151460000|2022-03-01 16:17:40|29.97|28.05|30.14|28.22|30.14|28.22|29.91|27.99|0
1646151470000|2022-03-01 16:17:50|30.05|28.13|30.14|28.22|30.14|28.22|30.02|28.1|0
1646151480000|2022-03-01 16:18:00|30.08|28.16|30.05|28.13|30.08|28.16|30.05|28.13|0
1646151490000|2022-03-01 16:18:10|30.2|28.28|30.38|28.46|30.38|28.46|30.14|28.22|0
1646151500000|2022-03-01 16:18:20|30.44|28.52|30.41|28.49|30.44|28.52|30.26|28.34|0
1646151510000|2022-03-01 16:18:30|30.32|28.4|30.38|28.46|30.38|28.46|30.26|28.34|0
1646151520000|2022-03-01 16:18:40|30.44|28.52|30.38|28.46|30.44|28.52|30.38|28.46|0
1646151530000|2022-03-01 16:18:50|30.44|28.52|30.38|28.46|30.44|28.52|30.38|28.46|0
1646151540000|2022-03-01 16:19:00|30.26|28.34|30.08|28.16|30.26|28.34|29.99|28.07|0
1646151550000|2022-03-01 16:19:10|30.05|28.13|29.91|27.99|30.05|28.13|29.79|27.87|0
1646151560000|2022-03-01 16:19:20|29.67|27.75|29.47|27.55|29.73|27.81|29.44|27.52|0
1646151570000|2022-03-01 16:19:30|29.32|27.4|29.21|27.29|29.38|27.46|29.21|27.29|0
1646151580000|2022-03-01 16:19:40|29.32|27.4|29.06|27.14|29.32|27.4|29.06|27.14|0
1646151590000|2022-03-01 16:19:50|29.21|27.29|29.21|27.29|29.26|27.34|29.21|27.29|0
1646151600000|2022-03-01 16:20:00|29.26|27.34|29.15|27.23|29.26|27.34|29.03|27.11|0
1646151610000|2022-03-01 16:20:10|29.03|27.11|29.32|27.4|29.32|27.4|29.03|27.11|0
1646151620000|2022-03-01 16:20:20|29.38|27.46|29.2|27.28|29.38|27.46|29.2|27.28|0
1646151630000|2022-03-01 16:20:30|29.26|27.34|29.15|27.23|29.26|27.34|28.92|27|0
1646151640000|2022-03-01 16:20:40|29.2|27.28|29.61|27.69|29.61|27.69|29.2|27.28|0
1646151650000|2022-03-01 16:20:50|29.73|27.81|29.87|27.95|29.87|27.95|29.7|27.78|0
1646151660000|2022-03-01 16:21:00|29.76|27.84|29.73|27.81|29.76|27.84|29.44|27.52|0
1646151670000|2022-03-01 16:21:10|29.79|27.87|29.96|28.04|29.96|28.04|29.79|27.87|0
1646151680000|2022-03-01 16:21:20|29.84|27.92|30.2|28.28|30.2|28.28|29.84|27.92|0
1646151690000|2022-03-01 16:21:30|30.14|28.22|29.9|27.98|30.14|28.22|29.78|27.86|0
1646151700000|2022-03-01 16:21:40|29.73|27.81|29.67|27.75|29.73|27.81|29.55|27.63|0
1646151710000|2022-03-01 16:21:50|29.75|27.83|29.4|27.48|29.75|27.83|29.4|27.48|0
1646151720000|2022-03-01 16:22:00|29.35|27.43|29.78|27.86|29.78|27.86|29.35|27.43|0
1646151730000|2022-03-01 16:22:10|29.84|27.92|29.61|27.69|29.9|27.98|29.61|27.69|0
1646151740000|2022-03-01 16:22:20|29.73|27.81|29.96|28.04|29.96|28.04|29.73|27.81|0
1646151750000|2022-03-01 16:22:30|29.84|27.92|29.96|28.04|30.08|28.16|29.84|27.92|0
1646151760000|2022-03-01 16:22:40|29.67|27.75|29.55|27.63|29.67|27.75|29.46|27.54|0
1646151770000|2022-03-01 16:22:50|29.46|27.54|29.78|27.86|29.78|27.86|29.46|27.54|0
1646151780000|2022-03-01 16:23:00|29.9|27.98|30.14|28.22|30.14|28.22|29.9|27.98|0
1646151790000|2022-03-01 16:23:10|30.28|28.36|31.62|29.7|31.62|29.7|30.28|28.36|0
1646151800000|2022-03-01 16:23:20|31.31|29.39|30.03|28.11|31.31|29.39|30.03|28.11|0
1646151810000|2022-03-01 16:23:30|30.15|28.23|29.58|27.66|30.21|28.29|29.58|27.66|0
1646151820000|2022-03-01 16:23:40|29.69|27.77|29.87|27.95|29.93|28.01|29.69|27.77|0
1646151830000|2022-03-01 16:23:50|29.99|28.07|30.38|28.46|30.38|28.46|29.99|28.07|0
1646151840000|2022-03-01 16:24:00|30.14|28.22|30.17|28.25|30.17|28.25|29.99|28.07|0
1646151850000|2022-03-01 16:24:10|30.11|28.19|30.35|28.43|30.41|28.49|30.11|28.19|0
1646151860000|2022-03-01 16:24:20|30.38|28.46|30.05|28.13|30.38|28.46|30.02|28.1|0
1646151870000|2022-03-01 16:24:30|29.93|28.01|29.63|27.71|29.93|28.01|29.63|27.71|0
1646151880000|2022-03-01 16:24:40|29.52|27.6|29.52|27.6|29.58|27.66|29.46|27.54|0
1646151890000|2022-03-01 16:24:50|29.58|27.66|29.75|27.83|29.81|27.89|29.58|27.66|0
1646151900000|2022-03-01 16:25:00|29.58|27.66|29.46|27.54|29.81|27.89|29.46|27.54|0
1646151910000|2022-03-01 16:25:10|29.52|27.6|29.52|27.6|29.52|27.6|29.52|27.6|0
1646151920000|2022-03-01 16:25:20|29.63|27.71|29.69|27.77|29.75|27.83|29.52|27.6|0
1646151930000|2022-03-01 16:25:30|29.54|27.62|29.49|27.57|29.63|27.71|29.46|27.54|0
1646151940000|2022-03-01 16:25:40|29.52|27.6|29.4|27.48|29.52|27.6|29.34|27.42|0
1646151950000|2022-03-01 16:25:50|29.22|27.3|29.46|27.54|29.46|27.54|29.22|27.3|0
1646151960000|2022-03-01 16:26:00|29.17|27.25|29.08|27.16|29.17|27.25|29.08|27.16|0
1646151970000|2022-03-01 16:26:10|29.05|27.13|29.16|27.24|29.16|27.24|29.05|27.13|0
1646151980000|2022-03-01 16:26:20|28.99|27.07|29.05|27.13|29.05|27.13|28.99|27.07|0
1646151990000|2022-03-01 16:26:30|29.28|27.36|29.51|27.59|29.51|27.59|29.08|27.16|0
1646152000000|2022-03-01 16:26:40|29.4|27.48|29.16|27.24|29.4|27.48|29.11|27.19|0
1646152010000|2022-03-01 16:26:50|29.28|27.36|29.16|27.24|29.28|27.36|29.16|27.24|0
1646152020000|2022-03-01 16:27:00|28.99|27.07|29.16|27.24|29.16|27.24|28.99|27.07|0
1646152030000|2022-03-01 16:27:10|29.28|27.36|29.16|27.24|29.28|27.36|29.16|27.24|0
1646152040000|2022-03-01 16:27:20|28.99|27.07|28.56|26.64|28.99|27.07|28.56|26.64|0
1646152050000|2022-03-01 16:27:30|28.67|26.75|28.76|26.84|28.76|26.84|28.64|26.72|0
1646152060000|2022-03-01 16:27:40|28.87|26.95|28.93|27.01|28.93|27.01|28.87|26.95|0
1646152070000|2022-03-01 16:27:50|29.22|27.3|29.28|27.36|29.34|27.42|29.22|27.3|0
1646152080000|2022-03-01 16:28:00|29.37|27.45|28.93|27.01|29.37|27.45|28.93|27.01|0
1646152090000|2022-03-01 16:28:10|28.99|27.07|29.1|27.18|29.1|27.18|28.93|27.01|0
1646152100000|2022-03-01 16:28:20|28.99|27.07|28.87|26.95|29.05|27.13|28.84|26.92|0
1646152110000|2022-03-01 16:28:30|28.81|26.89|28.47|26.55|28.81|26.89|28.47|26.55|0
1646152120000|2022-03-01 16:28:40|28.24|26.32|28.19|26.27|28.3|26.38|28.13|26.21|0
1646152130000|2022-03-01 16:28:50|28.21|26.29|28.19|26.27|28.24|26.32|28.19|26.27|0
1646152140000|2022-03-01 16:29:00|28.07|26.15|27.96|26.04|28.07|26.15|27.96|26.04|0
1646152150000|2022-03-01 16:29:10|27.68|25.76|27.62|25.7|27.68|25.76|27.57|25.65|0
1646152160000|2022-03-01 16:29:20|27.57|25.65|27.71|25.79|27.71|25.79|27.57|25.65|0
1646152170000|2022-03-01 16:29:30|27.62|25.7|27.68|25.76|27.68|25.76|27.57|25.65|0
1646152180000|2022-03-01 16:29:40|27.71|25.79|27.96|26.04|27.96|26.04|27.71|25.79|0
1646152190000|2022-03-01 16:29:50|27.87|25.95|28.21|26.29|28.21|26.29|27.87|25.95|0
1646152200000|2022-03-01 16:30:00|28.35|26.43|27.73|25.81|28.35|26.43|27.73|25.81|0
1646152210000|2022-03-01 16:30:10|27.29|25.37|27.51|25.59|27.51|25.59|27.07|25.15|0
1646152220000|2022-03-01 16:30:20|27.62|25.7|27.62|25.7|27.73|25.81|27.62|25.7|0
1646152230000|2022-03-01 16:30:30|27.57|25.65|26.9|24.98|27.57|25.65|26.9|24.98|0
1646152240000|2022-03-01 16:30:40|27.15|25.23|27.23|25.31|27.34|25.42|27.15|25.23|0
1646152250000|2022-03-01 16:30:50|27.15|25.23|26.96|25.04|27.15|25.23|26.9|24.98|0
1646152260000|2022-03-01 16:31:00|26.9|24.98|27.01|25.09|27.01|25.09|26.9|24.98|0
1646152270000|2022-03-01 16:31:10|27.07|25.15|27.73|25.81|27.73|25.81|27.07|25.15|0
1646152280000|2022-03-01 16:31:20|27.57|25.65|27.39|25.47|27.57|25.65|26.62|24.7|0
1646152290000|2022-03-01 16:31:30|27.11|25.19|27.22|25.3|27.22|25.3|27.11|25.19|0
1646152300000|2022-03-01 16:31:40|27.39|25.47|27.06|25.14|27.39|25.47|27|25.08|0
1646152310000|2022-03-01 16:31:50|27.17|25.25|27.39|25.47|27.39|25.47|26.52|24.6|0
1646152320000|2022-03-01 16:32:00|27.34|25.42|26.77|24.85|27.34|25.42|26.61|24.69|0
1646152330000|2022-03-01 16:32:10|26.68|24.76|27.31|25.39|27.31|25.39|26.39|24.47|0
1646152340000|2022-03-01 16:32:20|27.37|25.45|27.21|25.29|27.5|25.58|27.21|25.29|0
1646152350000|2022-03-01 16:32:30|27.15|25.23|27.26|25.34|27.26|25.34|27.15|25.23|0
1646152360000|2022-03-01 16:32:40|27.15|25.23|26.94|25.02|27.15|25.23|26.94|25.02|0
1646152370000|2022-03-01 16:32:50|27.04|25.12|27.1|25.18|27.1|25.18|27.04|25.12|0
1646152380000|2022-03-01 16:33:00|27.15|25.23|27.15|25.23|27.15|25.23|26.94|25.02|0
1646152390000|2022-03-01 16:33:10|27.21|25.29|27.04|25.12|27.23|25.31|27.04|25.12|0
1646152400000|2022-03-01 16:33:20|26.99|25.07|26.67|24.75|26.99|25.07|26.67|24.75|0
1646152410000|2022-03-01 16:33:30|26.61|24.69|26.45|24.53|26.61|24.69|26.45|24.53|0
1646152420000|2022-03-01 16:33:40|26.35|24.43|26.45|24.53|26.45|24.53|26.3|24.38|0
1646152430000|2022-03-01 16:33:50|26.24|24.32|26.35|24.43|26.35|24.43|26.24|24.32|0
1646152440000|2022-03-01 16:34:00|26.56|24.64|26.67|24.75|26.67|24.75|26.4|24.48|0
1646152450000|2022-03-01 16:34:10|26.75|24.83|26.64|24.72|26.75|24.83|26.64|24.72|0
1646152460000|2022-03-01 16:34:20|26.56|24.64|25.93|24.01|26.56|24.64|25.93|24.01|0
1646152470000|2022-03-01 16:34:30|25.98|24.06|26.03|24.11|26.03|24.11|25.98|24.06|0
1646152480000|2022-03-01 16:34:40|26.14|24.22|26.24|24.32|26.24|24.32|26.14|24.22|0
1646152490000|2022-03-01 16:34:50|26.19|24.27|26.19|24.27|26.19|24.27|26.08|24.16|0
1646152500000|2022-03-01 16:35:00|26.08|24.16|26.16|24.24|26.45|24.53|26.08|24.16|0
1646152510000|2022-03-01 16:35:10|26|24.08|25.93|24.01|26|24.08|25.93|24.01|0
1646152520000|2022-03-01 16:35:20|25.82|23.9|25.77|23.85|25.9|23.98|25.77|23.85|0
1646152530000|2022-03-01 16:35:30|25.67|23.75|25.61|23.69|25.72|23.8|25.61|23.69|0
1646152540000|2022-03-01 16:35:40|25.67|23.75|25.9|23.98|25.98|24.06|25.67|23.75|0
1646152550000|2022-03-01 16:35:50|25.98|24.06|25.95|24.03|26.03|24.11|25.95|24.03|0
1646152560000|2022-03-01 16:36:00|25.61|23.69|25.61|23.69|25.77|23.85|25.61|23.69|0
1646152570000|2022-03-01 16:36:10|25.56|23.64|25.66|23.74|25.66|23.74|25.46|23.54|0
1646152580000|2022-03-01 16:36:20|25.53|23.61|25.92|24|25.92|24|25.53|23.61|0
1646152590000|2022-03-01 16:36:30|25.98|24.06|26.13|24.21|26.29|24.37|25.98|24.06|0
1646152600000|2022-03-01 16:36:40|26.24|24.32|26.24|24.32|26.24|24.32|26.19|24.27|0
1646152610000|2022-03-01 16:36:50|26.16|24.24|26.24|24.32|26.26|24.34|26.13|24.21|0
1646152620000|2022-03-01 16:37:00|26.13|24.21|26.29|24.37|26.29|24.37|26.08|24.16|0
1646152630000|2022-03-01 16:37:10|26.4|24.48|26.34|24.42|26.4|24.48|26.29|24.37|0
1646152640000|2022-03-01 16:37:20|26.26|24.34|26.34|24.42|26.37|24.45|26.26|24.34|0
1646152650000|2022-03-01 16:37:30|26.29|24.37|26.03|24.11|26.29|24.37|26.03|24.11|0
1646152660000|2022-03-01 16:37:40|25.95|24.03|25.77|23.85|26.03|24.11|25.77|23.85|0
1646152670000|2022-03-01 16:37:50|25.71|23.79|25.82|23.9|25.87|23.95|25.71|23.79|0
1646152680000|2022-03-01 16:38:00|25.9|23.98|25.82|23.9|25.9|23.98|25.82|23.9|0
1646152690000|2022-03-01 16:38:10|25.97|24.05|25.97|24.05|26.03|24.11|25.97|24.05|0
1646152700000|2022-03-01 16:38:20|26|24.08|25.92|24|26.03|24.11|25.82|23.9|0
1646152710000|2022-03-01 16:38:30|25.82|23.9|25.63|23.71|25.87|23.95|25.63|23.71|0
1646152720000|2022-03-01 16:38:40|25.51|23.59|25.61|23.69|25.61|23.69|25.51|23.59|0
1646152730000|2022-03-01 16:38:50|25.56|23.64|25.51|23.59|25.71|23.79|25.51|23.59|0
1646152740000|2022-03-01 16:39:00|25.35|23.43|25.4|23.48|25.51|23.59|25.35|23.43|0
1646152750000|2022-03-01 16:39:10|25.45|23.53|25.35|23.43|25.51|23.59|25.35|23.43|0
1646152760000|2022-03-01 16:39:20|25.4|23.48|25.61|23.69|25.61|23.69|25.4|23.48|0
1646152770000|2022-03-01 16:39:30|25.76|23.84|25.87|23.95|25.87|23.95|25.71|23.79|0
1646152780000|2022-03-01 16:39:40|25.82|23.9|25.87|23.95|25.87|23.95|25.82|23.9|0
1646152790000|2022-03-01 16:39:50|25.89|23.97|25.61|23.69|25.89|23.97|25.61|23.69|0
1646152800000|2022-03-01 16:40:00|25.97|24.05|25.82|23.9|25.97|24.05|25.76|23.84|0
1646152810000|2022-03-01 16:40:10|25.71|23.79|25.92|24|25.92|24|25.71|23.79|0
1646152820000|2022-03-01 16:40:20|26.02|24.1|26.23|24.31|26.23|24.31|26.02|24.1|0
1646152830000|2022-03-01 16:40:30|26.29|24.37|26.23|24.31|26.29|24.37|26.18|24.26|0
1646152840000|2022-03-01 16:40:40|26.18|24.26|26.23|24.31|26.23|24.31|26.18|24.26|0
1646152850000|2022-03-01 16:40:50|26.18|24.26|26.18|24.26|26.23|24.31|26.18|24.26|0
1646152860000|2022-03-01 16:41:00|26.23|24.31|26.52|24.6|26.52|24.6|26.18|24.26|0
1646152870000|2022-03-01 16:41:10|26.23|24.31|25.97|24.05|26.29|24.37|25.92|24|0
1646152880000|2022-03-01 16:41:20|25.76|23.84|25.61|23.69|25.76|23.84|25.61|23.69|0
1646152890000|2022-03-01 16:41:30|25.66|23.74|25.66|23.74|25.71|23.79|25.61|23.69|0
1646152900000|2022-03-01 16:41:40|25.5|23.58|25.45|23.53|25.5|23.58|25.42|23.5|0
1646152910000|2022-03-01 16:41:50|25.42|23.5|25.66|23.74|25.81|23.89|25.42|23.5|0
1646152920000|2022-03-01 16:42:00|25.76|23.84|25.73|23.81|25.97|24.05|25.73|23.81|0
1646152930000|2022-03-01 16:42:10|25.81|23.89|25.76|23.84|25.97|24.05|25.76|23.84|0
1646152940000|2022-03-01 16:42:20|25.81|23.89|25.86|23.94|25.86|23.94|25.76|23.84|0
1646152950000|2022-03-01 16:42:30|25.71|23.79|25.76|23.84|25.81|23.89|25.71|23.79|0
1646152960000|2022-03-01 16:42:40|25.81|23.89|25.76|23.84|25.81|23.89|25.66|23.74|0
1646152970000|2022-03-01 16:42:50|25.86|23.94|25.76|23.84|25.92|24|25.76|23.84|0
1646152980000|2022-03-01 16:43:00|25.66|23.74|25.5|23.58|25.66|23.74|25.47|23.55|0
1646152990000|2022-03-01 16:43:10|25.58|23.66|25.4|23.48|25.68|23.76|25.4|23.48|0
1646153000000|2022-03-01 16:43:20|25.35|23.43|25.6|23.68|25.6|23.68|25.35|23.43|0
1646153010000|2022-03-01 16:43:30|25.66|23.74|25.04|23.12|25.66|23.74|25.04|23.12|0
1646153020000|2022-03-01 16:43:40|25.22|23.3|25.19|23.27|25.22|23.3|25.14|23.22|0
1646153030000|2022-03-01 16:43:50|25.35|23.43|25.37|23.45|25.37|23.45|25.35|23.43|0
1646153040000|2022-03-01 16:44:00|25.45|23.53|25.4|23.48|25.45|23.53|25.35|23.43|0
1646153050000|2022-03-01 16:44:10|25.58|23.66|25.76|23.84|25.76|23.84|25.58|23.66|0
1646153060000|2022-03-01 16:44:20|25.81|23.89|25.65|23.73|25.81|23.89|25.65|23.73|0
1646153070000|2022-03-01 16:44:30|25.45|23.53|25.6|23.68|25.6|23.68|25.45|23.53|0
1646153080000|2022-03-01 16:44:40|25.71|23.79|25.76|23.84|25.81|23.89|25.65|23.73|0
1646153090000|2022-03-01 16:44:50|25.71|23.79|25.65|23.73|25.71|23.79|25.65|23.73|0
1646153100000|2022-03-01 16:45:00|25.76|23.84|25.4|23.48|25.76|23.84|25.4|23.48|0
1646153110000|2022-03-01 16:45:10|25.6|23.68|25.27|23.35|25.6|23.68|25.27|23.35|0
1646153120000|2022-03-01 16:45:20|25.09|23.17|25.19|23.27|25.24|23.32|25.09|23.17|0
1646153130000|2022-03-01 16:45:30|25.29|23.37|25.09|23.17|25.29|23.37|25.09|23.17|0
1646153140000|2022-03-01 16:45:40|25.04|23.12|24.99|23.07|25.06|23.14|24.99|23.07|0
1646153150000|2022-03-01 16:45:50|24.68|22.76|24.24|22.32|24.68|22.76|24.24|22.32|0
1646153160000|2022-03-01 16:46:00|24.21|22.29|24.24|22.32|24.33|22.41|24.21|22.29|0
1646153170000|2022-03-01 16:46:10|24.21|22.29|24.09|22.17|24.24|22.32|24.04|22.12|0
1646153180000|2022-03-01 16:46:20|23.89|21.97|23.89|21.97|23.94|22.02|23.89|21.97|0
1646153190000|2022-03-01 16:46:30|23.94|22.02|24.04|22.12|24.04|22.12|23.79|21.87|0
1646153200000|2022-03-01 16:46:40|23.99|22.07|23.89|21.97|24.04|22.12|23.84|21.92|0
1646153210000|2022-03-01 16:46:50|23.94|22.02|23.84|21.92|23.94|22.02|23.84|21.92|0
1646153220000|2022-03-01 16:47:00|23.79|21.87|23.5|21.58|23.79|21.87|23.5|21.58|0
1646153230000|2022-03-01 16:47:10|23.55|21.63|23.5|21.58|23.6|21.68|23.5|21.58|0
1646153240000|2022-03-01 16:47:20|23.55|21.63|23.12|21.2|23.55|21.63|23.12|21.2|0
1646153250000|2022-03-01 16:47:30|23.07|21.15|23.31|21.39|23.31|21.39|23.02|21.1|0
1646153260000|2022-03-01 16:47:40|23.21|21.29|23.16|21.24|23.21|21.29|23.07|21.15|0
1646153270000|2022-03-01 16:47:50|23.21|21.29|23.26|21.34|23.31|21.39|23.21|21.29|0
1646153280000|2022-03-01 16:48:00|23.31|21.39|23.26|21.34|23.31|21.39|23.26|21.34|0
1646153290000|2022-03-01 16:48:10|23.28|21.36|23.4|21.48|23.5|21.58|23.28|21.36|0
1646153300000|2022-03-01 16:48:20|23.64|21.72|23.69|21.77|23.69|21.77|23.6|21.68|0
1646153310000|2022-03-01 16:48:30|23.55|21.63|23.4|21.48|23.64|21.72|23.4|21.48|0
1646153320000|2022-03-01 16:48:40|23.5|21.58|23.31|21.39|23.5|21.58|23.31|21.39|0
1646153330000|2022-03-01 16:48:50|23.35|21.43|23.35|21.43|23.47|21.55|23.35|21.43|0
1646153340000|2022-03-01 16:49:00|23.5|21.58|23.79|21.87|23.79|21.87|23.5|21.58|0
1646153350000|2022-03-01 16:49:10|23.4|21.48|23.69|21.77|23.69|21.77|23.4|21.48|0
1646153360000|2022-03-01 16:49:20|22.9|20.98|23.42|21.5|23.42|21.5|22.71|20.79|0
1646153370000|2022-03-01 16:49:30|23.37|21.45|24.08|22.16|24.08|22.16|23.37|21.45|0
1646153380000|2022-03-01 16:49:40|24.34|22.42|24.39|22.47|24.44|22.52|24.34|22.42|0
1646153390000|2022-03-01 16:49:50|24.63|22.71|24.93|23.01|24.93|23.01|24.63|22.71|0
1646153400000|2022-03-01 16:50:00|25.08|23.16|24.98|23.06|25.23|23.31|24.98|23.06|0
1646153410000|2022-03-01 16:50:10|25.08|23.16|24.76|22.84|25.08|23.16|24.76|22.84|0
1646153420000|2022-03-01 16:50:20|24.61|22.69|24.34|22.42|24.61|22.69|24.29|22.37|0
1646153430000|2022-03-01 16:50:30|24.24|22.32|24.14|22.22|24.24|22.32|24.09|22.17|0
1646153440000|2022-03-01 16:50:40|24.04|22.12|24.24|22.32|24.24|22.32|24.04|22.12|0
1646153450000|2022-03-01 16:50:50|24.19|22.27|24.14|22.22|24.29|22.37|24.14|22.22|0
1646153460000|2022-03-01 16:51:00|24.19|22.27|24.19|22.27|24.53|22.61|24.19|22.27|0
1646153470000|2022-03-01 16:51:10|24.43|22.51|24.53|22.61|24.73|22.81|24.43|22.51|0
1646153480000|2022-03-01 16:51:20|24.58|22.66|24.68|22.76|24.68|22.76|24.58|22.66|0
1646153490000|2022-03-01 16:51:30|24.75|22.83|24.48|22.56|24.75|22.83|24.48|22.56|0
1646153500000|2022-03-01 16:51:40|24.75|22.83|24.58|22.66|24.83|22.91|24.58|22.66|0
1646153510000|2022-03-01 16:51:50|24.48|22.56|24.55|22.63|24.65|22.73|24.48|22.56|0
1646153520000|2022-03-01 16:52:00|24.6|22.68|24.88|22.96|24.88|22.96|24.6|22.68|0
1646153530000|2022-03-01 16:52:10|25.03|23.11|24.88|22.96|25.18|23.26|24.88|22.96|0
1646153540000|2022-03-01 16:52:20|24.83|22.91|24.88|22.96|24.93|23.01|24.83|22.91|0
1646153550000|2022-03-01 16:52:30|24.98|23.06|24.93|23.01|25.13|23.21|24.93|23.01|0
1646153560000|2022-03-01 16:52:40|24.68|22.76|24.63|22.71|24.73|22.81|24.63|22.71|0
1646153570000|2022-03-01 16:52:50|24.58|22.66|24.38|22.46|24.58|22.66|24.38|22.46|0
1646153580000|2022-03-01 16:53:00|24.58|22.66|24.68|22.76|24.68|22.76|24.55|22.63|0
1646153590000|2022-03-01 16:53:10|24.7|22.78|24.93|23.01|24.93|23.01|24.7|22.78|0
1646153600000|2022-03-01 16:53:20|24.78|22.86|24.73|22.81|24.83|22.91|24.73|22.81|0
1646153610000|2022-03-01 16:53:30|24.88|22.96|25.08|23.16|25.08|23.16|24.88|22.96|0
1646153620000|2022-03-01 16:53:40|24.68|22.76|24.53|22.61|24.73|22.81|24.53|22.61|0
1646153630000|2022-03-01 16:53:50|24.48|22.56|24.58|22.66|24.58|22.66|24.38|22.46|0
1646153640000|2022-03-01 16:54:00|24.5|22.58|24.04|22.12|24.5|22.58|24.04|22.12|0
1646153650000|2022-03-01 16:54:10|24.14|22.22|24.21|22.29|24.23|22.31|24.14|22.22|0
1646153660000|2022-03-01 16:54:20|24.19|22.27|24.09|22.17|24.19|22.27|24.09|22.17|0
1646153670000|2022-03-01 16:54:30|24.38|22.46|24.43|22.51|24.43|22.51|24.38|22.46|0
1646153680000|2022-03-01 16:54:40|24.31|22.39|24.28|22.36|24.53|22.61|24.28|22.36|0
1646153690000|2022-03-01 16:54:50|24.48|22.56|24.43|22.51|24.58|22.66|24.43|22.51|0
1646153700000|2022-03-01 16:55:00|24.04|22.12|24.09|22.17|24.09|22.17|24.04|22.12|0
1646153710000|2022-03-01 16:55:10|24.23|22.31|24.21|22.29|24.23|22.31|24.09|22.17|0
1646153720000|2022-03-01 16:55:20|24.28|22.36|24.11|22.19|24.28|22.36|24.11|22.19|0
1646153730000|2022-03-01 16:55:30|24.09|22.17|23.94|22.02|24.09|22.17|23.94|22.02|0
1646153740000|2022-03-01 16:55:40|24.09|22.17|24.13|22.21|24.13|22.21|24.09|22.17|0
1646153750000|2022-03-01 16:55:50|24.18|22.26|23.94|22.02|24.18|22.26|23.94|22.02|0
1646153760000|2022-03-01 16:56:00|23.99|22.07|23.56|21.64|23.99|22.07|23.56|21.64|0
1646153770000|2022-03-01 16:56:10|23.51|21.59|23.36|21.44|23.65|21.73|23.36|21.44|0
1646153780000|2022-03-01 16:56:20|23.46|21.54|23.32|21.4|23.46|21.54|23.32|21.4|0
1646153790000|2022-03-01 16:56:30|23.36|21.44|23.22|21.3|23.36|21.44|23.22|21.3|0
1646153800000|2022-03-01 16:56:40|23.18|21.26|23.46|21.54|23.46|21.54|23.18|21.26|0
1646153810000|2022-03-01 16:56:50|23.32|21.4|23.17|21.25|23.32|21.4|23.17|21.25|0
1646153820000|2022-03-01 16:57:00|23.22|21.3|23.55|21.63|23.55|21.63|23.22|21.3|0
1646153830000|2022-03-01 16:57:10|23.6|21.68|23.79|21.87|23.79|21.87|23.55|21.63|0
1646153840000|2022-03-01 16:57:20|23.75|21.83|24.28|22.36|24.28|22.36|23.7|21.78|0
1646153850000|2022-03-01 16:57:30|24.23|22.31|24.18|22.26|24.35|22.43|24.18|22.26|0
1646153860000|2022-03-01 16:57:40|24.13|22.21|23.91|21.99|24.13|22.21|23.89|21.97|0
1646153870000|2022-03-01 16:57:50|24.03|22.11|24.28|22.36|24.28|22.36|24.03|22.11|0
1646153880000|2022-03-01 16:58:00|24.23|22.31|24.08|22.16|24.23|22.31|24.03|22.11|0
1646153890000|2022-03-01 16:58:10|24.06|22.14|23.94|22.02|24.06|22.14|23.91|21.99|0
1646153900000|2022-03-01 16:58:20|24.13|22.21|24.15|22.23|24.23|22.31|24.11|22.19|0
1646153910000|2022-03-01 16:58:30|24.18|22.26|24.23|22.31|24.23|22.31|24.13|22.21|0
1646153920000|2022-03-01 16:58:40|24.13|22.21|24.03|22.11|24.18|22.26|24.03|22.11|0
1646153930000|2022-03-01 16:58:50|23.94|22.02|24.03|22.11|24.03|22.11|23.94|22.02|0
1646153940000|2022-03-01 16:59:00|24.18|22.26|23.94|22.02|24.18|22.26|23.94|22.02|0
1646153950000|2022-03-01 16:59:10|23.86|21.94|24.1|22.18|24.1|22.18|23.86|21.94|0
1646153960000|2022-03-01 16:59:20|23.94|22.02|24.23|22.31|24.23|22.31|23.91|21.99|0
1646153970000|2022-03-01 16:59:30|24.2|22.28|24.2|22.28|24.2|22.28|24.15|22.23|0
1646153980000|2022-03-01 16:59:40|24.25|22.33|24.32|22.4|24.32|22.4|24.23|22.31|0
1646153990000|2022-03-01 16:59:50|24.28|22.36|24.03|22.11|24.28|22.36|24.03|22.11|0
1646154000000|2022-03-01 17:00:00|23.74|21.82|23.89|21.97|23.89|21.97|23.74|21.82|0
1646154010000|2022-03-01 17:00:10|24.08|22.16|23.98|22.06|24.18|22.26|23.98|22.06|0
1646154020000|2022-03-01 17:00:20|24.08|22.16|23.74|21.82|24.08|22.16|23.74|21.82|0
1646154030000|2022-03-01 17:00:30|23.69|21.77|23.65|21.73|23.69|21.77|23.65|21.73|0
1646154040000|2022-03-01 17:00:40|23.74|21.82|23.69|21.77|23.79|21.87|23.69|21.77|0
1646154050000|2022-03-01 17:00:50|23.74|21.82|24.03|22.11|24.03|22.11|23.74|21.82|0
1646154060000|2022-03-01 17:01:00|23.98|22.06|24.03|22.11|24.18|22.26|23.96|22.04|0
1646154070000|2022-03-01 17:01:10|24.08|22.16|24.18|22.26|24.18|22.26|24.08|22.16|0
1646154080000|2022-03-01 17:01:20|24.01|22.09|24.22|22.3|24.22|22.3|24.01|22.09|0
1646154090000|2022-03-01 17:01:30|24.32|22.4|23.93|22.01|24.32|22.4|23.93|22.01|0
1646154100000|2022-03-01 17:01:40|23.91|21.99|24.05|22.13|24.1|22.18|23.91|21.99|0
1646154110000|2022-03-01 17:01:50|24.03|22.11|23.98|22.06|24.03|22.11|23.96|22.04|0
1646154120000|2022-03-01 17:02:00|23.69|21.77|23.45|21.53|23.74|21.82|23.45|21.53|0
1646154130000|2022-03-01 17:02:10|23.55|21.63|23.52|21.6|23.55|21.63|23.45|21.53|0
1646154140000|2022-03-01 17:02:20|23.64|21.72|23.79|21.87|23.79|21.87|23.62|21.7|0
1646154150000|2022-03-01 17:02:30|23.86|21.94|23.45|21.53|23.86|21.94|23.45|21.53|0
1646154160000|2022-03-01 17:02:40|23.28|21.36|23.31|21.39|23.36|21.44|23.28|21.36|0
1646154170000|2022-03-01 17:02:50|23.21|21.29|23.21|21.29|23.21|21.29|23.12|21.2|0
1646154180000|2022-03-01 17:03:00|23.26|21.34|23.31|21.39|23.4|21.48|23.26|21.34|0
1646154190000|2022-03-01 17:03:10|23.36|21.44|23.36|21.44|23.38|21.46|23.31|21.39|0
1646154200000|2022-03-01 17:03:20|23.26|21.34|23.5|21.58|23.5|21.58|23.21|21.29|0
1646154210000|2022-03-01 17:03:30|23.52|21.6|23.45|21.53|23.52|21.6|23.26|21.34|0
1646154220000|2022-03-01 17:03:40|23.55|21.63|23.47|21.55|23.55|21.63|23.47|21.55|0
1646154230000|2022-03-01 17:03:50|23.36|21.44|23.31|21.39|23.36|21.44|23.31|21.39|0
1646154240000|2022-03-01 17:04:00|23.09|21.17|23.07|21.15|23.09|21.17|23.07|21.15|0
1646154250000|2022-03-01 17:04:10|23.12|21.2|23.17|21.25|23.17|21.25|23.07|21.15|0
1646154260000|2022-03-01 17:04:20|23.28|21.36|23.17|21.25|23.28|21.36|23.07|21.15|0
1646154270000|2022-03-01 17:04:30|23.07|21.15|23.4|21.48|23.4|21.48|23.07|21.15|0
1646154280000|2022-03-01 17:04:40|23.47|21.55|23.12|21.2|23.5|21.58|23.12|21.2|0
1646154290000|2022-03-01 17:04:50|23.17|21.25|23.17|21.25|23.26|21.34|23.17|21.25|0
1646154300000|2022-03-01 17:05:00|23.21|21.29|23.52|21.6|23.54|21.62|23.21|21.29|0
1646154310000|2022-03-01 17:05:10|23.64|21.72|23.78|21.86|23.83|21.91|23.64|21.72|0
1646154320000|2022-03-01 17:05:20|23.59|21.67|23.4|21.48|23.59|21.67|23.4|21.48|0
1646154330000|2022-03-01 17:05:30|23.26|21.34|23.12|21.2|23.26|21.34|23.12|21.2|0
1646154340000|2022-03-01 17:05:40|23.21|21.29|23.4|21.48|23.4|21.48|23.21|21.29|0
1646154350000|2022-03-01 17:05:50|23.35|21.43|23.54|21.62|23.54|21.62|23.35|21.43|0
1646154360000|2022-03-01 17:06:00|23.42|21.5|23.28|21.36|23.45|21.53|23.28|21.36|0
1646154370000|2022-03-01 17:06:10|23.26|21.34|23.45|21.53|23.47|21.55|23.26|21.34|0
1646154380000|2022-03-01 17:06:20|23.38|21.46|23.49|21.57|23.49|21.57|23.35|21.43|0
1646154390000|2022-03-01 17:06:30|23.4|21.48|23.54|21.62|23.54|21.62|23.4|21.48|0
1646154400000|2022-03-01 17:06:40|23.73|21.81|23.64|21.72|23.83|21.91|23.64|21.72|0
1646154410000|2022-03-01 17:06:50|23.69|21.77|23.69|21.77|23.73|21.81|23.69|21.77|0
1646154420000|2022-03-01 17:07:00|23.59|21.67|23.43|21.35|23.62|21.67|23.43|21.35|0
1646154430000|2022-03-01 17:07:10|23.64|21.56|23.72|21.64|23.72|21.64|23.62|21.54|0
1646154440000|2022-03-01 17:07:20|23.62|21.54|23.57|21.49|23.67|21.59|23.57|21.49|0
1646154450000|2022-03-01 17:07:30|23.53|21.45|23.15|21.07|23.53|21.45|23.15|21.07|0
1646154460000|2022-03-01 17:07:40|23.19|21.11|23.15|21.07|23.19|21.11|23.15|21.07|0
1646154470000|2022-03-01 17:07:50|23.22|21.14|23.19|21.11|23.24|21.16|23.19|21.11|0
1646154480000|2022-03-01 17:08:00|23.26|21.18|23.15|21.07|23.31|21.23|23.15|21.07|0
1646154490000|2022-03-01 17:08:10|23.19|21.11|23.15|21.07|23.19|21.11|23.15|21.07|0
1646154500000|2022-03-01 17:08:20|23.19|21.11|22.68|20.6|23.19|21.11|22.68|20.6|0
1646154510000|2022-03-01 17:08:30|22.77|20.69|22.87|20.79|22.87|20.79|22.73|20.65|0
1646154520000|2022-03-01 17:08:40|22.82|20.74|22.63|20.55|22.82|20.74|22.63|20.55|0
1646154530000|2022-03-01 17:08:50|22.59|20.51|22.59|20.51|22.61|20.53|22.59|20.51|0
1646154540000|2022-03-01 17:09:00|22.63|20.55|22.68|20.6|22.68|20.6|22.63|20.55|0
1646154550000|2022-03-01 17:09:10|22.63|20.55|22.63|20.55|22.68|20.6|22.63|20.55|0
1646154560000|2022-03-01 17:09:20|22.59|20.51|22.68|20.6|22.73|20.65|22.59|20.51|0
1646154570000|2022-03-01 17:09:30|22.63|20.55|22.77|20.69|22.77|20.69|22.63|20.55|0
1646154580000|2022-03-01 17:09:40|22.86|20.78|22.75|20.67|22.86|20.78|22.75|20.67|0
1646154590000|2022-03-01 17:09:50|22.77|20.69|22.73|20.65|22.77|20.69|22.73|20.65|0
1646154600000|2022-03-01 17:10:00|22.68|20.6|22.59|20.51|22.68|20.6|22.59|20.51|0
1646154610000|2022-03-01 17:10:10|22.63|20.55|22.59|20.51|22.63|20.55|22.59|20.51|0
1646154620000|2022-03-01 17:10:20|22.13|20.05|22.27|20.19|22.31|20.23|22.13|20.05|0
1646154630000|2022-03-01 17:10:30|22.31|20.23|22.08|20|22.31|20.23|22.08|20|0
1646154640000|2022-03-01 17:10:40|21.95|19.87|21.99|19.91|21.99|19.91|21.9|19.82|0
1646154650000|2022-03-01 17:10:50|21.9|19.82|21.9|19.82|21.9|19.82|21.86|19.78|0
1646154660000|2022-03-01 17:11:00|21.95|19.87|22.04|19.96|22.04|19.96|21.86|19.78|0
1646154670000|2022-03-01 17:11:10|22.08|20|22.17|20.09|22.17|20.09|22.04|19.96|0
1646154680000|2022-03-01 17:11:20|22.08|20|22.36|20.28|22.36|20.28|22.08|20|0
1646154690000|2022-03-01 17:11:30|22.42|20.34|22.31|20.23|22.49|20.41|22.31|20.23|0
1646154700000|2022-03-01 17:11:40|22.26|20.18|22.31|20.23|22.36|20.28|22.26|20.18|0
1646154710000|2022-03-01 17:11:50|22.24|20.16|22.26|20.18|22.33|20.25|22.24|20.16|0
1646154720000|2022-03-01 17:12:00|22.22|20.14|22.08|20|22.24|20.16|22.08|20|0
1646154730000|2022-03-01 17:12:10|22.13|20.05|22.06|19.98|22.13|20.05|21.95|19.87|0
1646154740000|2022-03-01 17:12:20|21.99|19.91|21.86|19.78|21.99|19.91|21.86|19.78|0
1646154750000|2022-03-01 17:12:30|21.9|19.82|22.08|20|22.08|20|21.9|19.82|0
1646154760000|2022-03-01 17:12:40|22.17|20.09|22.08|20|22.17|20.09|22.04|19.96|0
1646154770000|2022-03-01 17:12:50|22.04|19.96|22.1|20.02|22.13|20.05|21.99|19.91|0
1646154780000|2022-03-01 17:13:00|22.13|20.05|22.49|20.41|22.49|20.41|22.13|20.05|0
1646154790000|2022-03-01 17:13:10|22.45|20.37|22.81|20.73|22.86|20.78|22.45|20.37|0
1646154800000|2022-03-01 17:13:20|22.91|20.83|23.12|21.04|23.12|21.04|22.86|20.78|0
1646154810000|2022-03-01 17:13:30|23.28|21.2|23.26|21.18|23.33|21.25|23.26|21.18|0
1646154820000|2022-03-01 17:13:40|23.28|21.2|23.23|21.15|23.28|21.2|23.19|21.11|0
1646154830000|2022-03-01 17:13:50|23.19|21.11|23|20.92|23.19|21.11|23|20.92|0
1646154840000|2022-03-01 17:14:00|23.05|20.97|23.26|21.18|23.26|21.18|23.05|20.97|0
1646154850000|2022-03-01 17:14:10|23.38|21.3|23.42|21.34|23.57|21.49|23.38|21.3|0
1646154860000|2022-03-01 17:14:20|23.49|21.41|23.57|21.49|23.57|21.49|23.49|21.41|0
1646154870000|2022-03-01 17:14:30|23.66|21.58|23.78|21.7|23.85|21.77|23.66|21.58|0
1646154880000|2022-03-01 17:14:40|23.76|21.68|23.85|21.77|23.85|21.77|23.73|21.65|0
1646154890000|2022-03-01 17:14:50|24.19|22.11|24.14|22.06|24.19|22.11|24.09|22.01|0
1646154900000|2022-03-01 17:15:00|24.19|22.11|23.9|21.82|24.19|22.11|23.9|21.82|0
1646154910000|2022-03-01 17:15:10|23.73|21.65|23.68|21.6|23.76|21.68|23.68|21.6|0
1646154920000|2022-03-01 17:15:20|23.85|21.77|23.92|21.84|24.09|22.01|23.85|21.77|0
1646154930000|2022-03-01 17:15:30|23.85|21.77|23.9|21.82|24|21.92|23.85|21.77|0
1646154940000|2022-03-01 17:15:40|23.75|21.67|23.37|21.29|23.75|21.67|23.37|21.29|0
1646154950000|2022-03-01 17:15:50|23.47|21.39|23.42|21.34|23.47|21.39|23.37|21.29|0
1646154960000|2022-03-01 17:16:00|23.75|21.67|23.37|21.29|23.75|21.67|23.37|21.29|0
1646154970000|2022-03-01 17:16:10|23.44|21.36|23.56|21.48|23.59|21.51|23.44|21.36|0
1646154980000|2022-03-01 17:16:20|23.75|21.67|23.99|21.91|23.99|21.91|23.75|21.67|0
1646154990000|2022-03-01 17:16:30|23.85|21.77|24.14|22.06|24.14|22.06|23.85|21.77|0
1646155000000|2022-03-01 17:16:40|24.19|22.11|24.53|22.45|24.53|22.45|24.19|22.11|0
1646155010000|2022-03-01 17:16:50|24.48|22.4|24.43|22.35|24.53|22.45|24.43|22.35|0
1646155020000|2022-03-01 17:17:00|24.48|22.4|24.88|22.8|24.88|22.8|24.48|22.4|0
1646155030000|2022-03-01 17:17:10|24.78|22.7|24.58|22.5|24.78|22.7|24.58|22.5|0
1646155040000|2022-03-01 17:17:20|24.53|22.45|24.78|22.7|24.78|22.7|24.53|22.45|0
1646155050000|2022-03-01 17:17:30|24.88|22.8|24.83|22.75|24.88|22.8|24.8|22.72|0
1646155060000|2022-03-01 17:17:40|24.93|22.85|25.08|23|25.23|23.15|24.93|22.85|0
1646155070000|2022-03-01 17:17:50|25.1|23.02|25.25|23.17|25.25|23.17|25.1|23.02|0
1646155080000|2022-03-01 17:18:00|25.13|23.05|25.08|23|25.13|23.05|24.98|22.9|0
1646155090000|2022-03-01 17:18:10|25.18|23.1|25.38|23.3|25.45|23.37|25.18|23.1|0
1646155100000|2022-03-01 17:18:20|25.43|23.35|25.48|23.4|25.48|23.4|25.43|23.35|0
1646155110000|2022-03-01 17:18:30|25.53|23.45|25.53|23.45|25.53|23.45|25.38|23.3|0
1646155120000|2022-03-01 17:18:40|25.43|23.35|25.38|23.3|25.58|23.5|25.38|23.3|0
1646155130000|2022-03-01 17:18:50|24.6|22.52|25.1|23.02|25.1|23.02|24.6|22.52|0
1646155140000|2022-03-01 17:19:00|24.8|22.72|24.92|22.84|24.92|22.84|24.8|22.72|0
1646155150000|2022-03-01 17:19:10|24.9|22.82|24.8|22.72|24.9|22.82|24.8|22.72|0
1646155160000|2022-03-01 17:19:20|24.75|22.67|24.8|22.72|24.8|22.72|24.75|22.67|0
1646155170000|2022-03-01 17:19:30|24.65|22.57|24.55|22.47|24.65|22.57|24.5|22.42|0
1646155180000|2022-03-01 17:19:40|24.6|22.52|24.52|22.44|24.6|22.52|24.45|22.37|0
1646155190000|2022-03-01 17:19:50|24.45|22.37|24.6|22.52|24.6|22.52|24.45|22.37|0
1646155200000|2022-03-01 17:20:00|24.75|22.67|24.55|22.47|24.82|22.74|24.55|22.47|0
1646155210000|2022-03-01 17:20:10|24.6|22.52|24.47|22.39|24.6|22.52|24.47|22.39|0
1646155220000|2022-03-01 17:20:20|24.45|22.37|24.3|22.22|24.45|22.37|24.17|22.09|0
1646155230000|2022-03-01 17:20:30|24.35|22.27|24.3|22.22|24.35|22.27|24.27|22.19|0
1646155240000|2022-03-01 17:20:40|24.25|22.17|24.15|22.07|24.27|22.19|24.15|22.07|0
1646155250000|2022-03-01 17:20:50|24.1|22.02|24.2|22.12|24.2|22.12|23.91|21.83|0
1646155260000|2022-03-01 17:21:00|24.05|21.97|24.05|21.97|24.1|22.02|24.05|21.97|0
1646155270000|2022-03-01 17:21:10|24|21.92|23.95|21.87|24.1|22.02|23.95|21.87|0
1646155280000|2022-03-01 17:21:20|24.07|21.99|24.25|22.17|24.25|22.17|24.07|21.99|0
1646155290000|2022-03-01 17:21:30|24.49|22.41|24.49|22.41|24.64|22.56|24.49|22.41|0
1646155300000|2022-03-01 17:21:40|24.37|22.29|24.2|22.12|24.37|22.29|24.2|22.12|0
1646155310000|2022-03-01 17:21:50|24.12|22.04|24.1|22.02|24.15|22.07|24.1|22.02|0
1646155320000|2022-03-01 17:22:00|23.95|21.87|23.66|21.58|23.95|21.87|23.66|21.58|0
1646155330000|2022-03-01 17:22:10|23.86|21.78|24.15|22.07|24.15|22.07|23.86|21.78|0
1646155340000|2022-03-01 17:22:20|24.17|22.09|24|21.92|24.17|22.09|24|21.92|0
1646155350000|2022-03-01 17:22:30|24.07|21.99|24.1|22.02|24.1|22.02|23.95|21.87|0
1646155360000|2022-03-01 17:22:40|24.05|21.97|24.32|22.24|24.32|22.24|24.05|21.97|0
1646155370000|2022-03-01 17:22:50|24.25|22.17|24.39|22.31|24.39|22.31|24.25|22.17|0
1646155380000|2022-03-01 17:23:00|24.34|22.26|24.54|22.46|24.54|22.46|24.34|22.26|0
1646155390000|2022-03-01 17:23:10|24.44|22.36|24.52|22.44|24.52|22.44|24.44|22.36|0
1646155400000|2022-03-01 17:23:20|24.32|22.24|24.12|22.04|24.32|22.24|24.12|22.04|0
1646155410000|2022-03-01 17:23:30|24.15|22.07|23.95|21.87|24.15|22.07|23.95|21.87|0
1646155420000|2022-03-01 17:23:40|23.9|21.82|23.93|21.85|23.93|21.85|23.85|21.77|0
1646155430000|2022-03-01 17:23:50|23.9|21.82|23.83|21.75|23.93|21.85|23.83|21.75|0
1646155440000|2022-03-01 17:24:00|23.8|21.72|23.9|21.82|23.95|21.87|23.8|21.72|0
1646155450000|2022-03-01 17:24:10|23.88|21.8|23.56|21.48|23.9|21.82|23.56|21.48|0
1646155460000|2022-03-01 17:24:20|23.37|21.29|23.61|21.53|23.71|21.63|23.37|21.29|0
1646155470000|2022-03-01 17:24:30|23.59|21.51|23.42|21.34|23.61|21.53|23.42|21.34|0
1646155480000|2022-03-01 17:24:40|23.47|21.39|23.61|21.53|23.66|21.58|23.47|21.39|0
1646155490000|2022-03-01 17:24:50|23.85|21.77|24|21.92|24.07|21.99|23.85|21.77|0
1646155500000|2022-03-01 17:25:00|23.92|21.84|24|21.92|24|21.92|23.85|21.77|0
1646155510000|2022-03-01 17:25:10|24.1|22.02|24.24|22.16|24.24|22.16|23.9|21.82|0
1646155520000|2022-03-01 17:25:20|24.14|22.06|24.29|22.21|24.29|22.21|24.14|22.06|0
1646155530000|2022-03-01 17:25:30|24.24|22.16|24.46|22.38|24.51|22.43|24.24|22.16|0
1646155540000|2022-03-01 17:25:40|24.48|22.4|24.41|22.33|24.48|22.4|24.36|22.28|0
1646155550000|2022-03-01 17:25:50|24.39|22.31|24.36|22.28|24.39|22.31|24.26|22.18|0
1646155560000|2022-03-01 17:26:00|24.31|22.23|24.17|22.09|24.31|22.23|23.92|21.84|0
1646155570000|2022-03-01 17:26:10|24.07|21.99|24.19|22.11|24.19|22.11|24.02|21.94|0
1646155580000|2022-03-01 17:26:20|24.12|22.04|24.36|22.28|24.36|22.28|24.12|22.04|0
1646155590000|2022-03-01 17:26:30|24.41|22.33|24.51|22.43|24.51|22.43|24.41|22.33|0
1646155600000|2022-03-01 17:26:40|24.36|22.28|24.24|22.16|24.36|22.28|24.24|22.16|0
1646155610000|2022-03-01 17:26:50|24.12|22.04|24.26|22.18|24.26|22.18|24.12|22.04|0
1646155620000|2022-03-01 17:27:00|24.21|22.13|24.12|22.04|24.21|22.13|24.02|21.94|0
1646155630000|2022-03-01 17:27:10|24.24|22.16|24.43|22.35|24.43|22.35|24.24|22.16|0
1646155640000|2022-03-01 17:27:20|24.36|22.28|24.56|22.48|24.56|22.48|24.36|22.28|0
1646155650000|2022-03-01 17:27:30|24.51|22.43|24.7|22.62|24.75|22.67|24.51|22.43|0
1646155660000|2022-03-01 17:27:40|24.95|22.87|24.68|22.6|24.95|22.87|24.68|22.6|0
1646155670000|2022-03-01 17:27:50|24.8|22.72|25.05|22.97|25.08|23|24.8|22.72|0
1646155680000|2022-03-01 17:28:00|25.15|23.07|24.95|22.87|25.15|23.07|24.95|22.87|0
1646155690000|2022-03-01 17:28:10|24.9|22.82|24.95|22.87|24.95|22.87|24.85|22.77|0
1646155700000|2022-03-01 17:28:20|25.05|22.97|24.85|22.77|25.05|22.97|24.85|22.77|0
1646155710000|2022-03-01 17:28:30|24.7|22.62|24.78|22.7|24.78|22.7|24.7|22.62|0
1646155720000|2022-03-01 17:28:40|24.85|22.77|24.95|22.87|24.95|22.87|24.85|22.77|0
1646155730000|2022-03-01 17:28:50|25|22.92|25.15|23.07|25.15|23.07|24.95|22.87|0
1646155740000|2022-03-01 17:29:00|25.25|23.17|25.3|23.22|25.41|23.33|25.25|23.17|0
1646155750000|2022-03-01 17:29:10|25.41|23.33|25.38|23.3|25.46|23.38|25.38|23.3|0
1646155760000|2022-03-01 17:29:20|25.41|23.33|25.3|23.22|25.51|23.43|25.3|23.22|0
1646155770000|2022-03-01 17:29:30|25|22.92|24.95|22.87|25.15|23.07|24.95|22.87|0
1646155780000|2022-03-01 17:29:40|24.9|22.82|24.85|22.77|24.9|22.82|24.85|22.77|0
1646155790000|2022-03-01 17:29:50|24.8|22.72|25.1|23.02|25.1|23.02|24.8|22.72|0
1646155800000|2022-03-01 17:30:00|25.15|23.07|24.85|22.77|25.15|23.07|24.85|22.77|0
1646155810000|2022-03-01 17:30:10|24.73|22.65|24.7|22.62|24.73|22.65|24.6|22.52|0
1646155820000|2022-03-01 17:30:20|24.6|22.52|24.6|22.52|24.6|22.52|24.55|22.47|0
1646155830000|2022-03-01 17:30:30|24.65|22.57|24.7|22.62|24.75|22.67|24.65|22.57|0
1646155840000|2022-03-01 17:30:40|24.85|22.77|24.9|22.82|25|22.92|24.85|22.77|0
1646155850000|2022-03-01 17:30:50|24.8|22.72|24.65|22.57|24.8|22.72|24.65|22.57|0
1646155860000|2022-03-01 17:31:00|24.7|22.62|24.65|22.57|24.7|22.62|24.55|22.47|0
1646155870000|2022-03-01 17:31:10|24.5|22.42|24.5|22.42|24.5|22.42|24.4|22.32|0
1646155880000|2022-03-01 17:31:20|24.45|22.37|24.75|22.67|24.75|22.67|24.45|22.37|0
1646155890000|2022-03-01 17:31:30|24.7|22.62|24.85|22.77|24.85|22.77|24.7|22.62|0
1646155900000|2022-03-01 17:31:40|24.9|22.82|24.85|22.77|24.9|22.82|24.8|22.72|0
1646155910000|2022-03-01 17:31:50|24.87|22.79|25.12|23.04|25.12|23.04|24.87|22.79|0
1646155920000|2022-03-01 17:32:00|25.1|23.02|24.87|22.79|25.15|23.07|24.87|22.79|0
1646155930000|2022-03-01 17:32:10|24.9|22.82|24.8|22.72|24.95|22.87|24.7|22.62|0
1646155940000|2022-03-01 17:32:20|24.7|22.62|24.7|22.62|24.8|22.72|24.7|22.62|0
1646155950000|2022-03-01 17:32:30|24.65|22.57|24.7|22.62|24.75|22.67|24.65|22.57|0
1646155960000|2022-03-01 17:32:40|24.8|22.72|24.95|22.87|24.95|22.87|24.75|22.67|0
1646155970000|2022-03-01 17:32:50|25|22.92|25|22.92|25|22.92|25|22.92|0
1646155980000|2022-03-01 17:33:00|25.15|23.07|25.25|23.17|25.25|23.17|25.15|23.07|0
1646155990000|2022-03-01 17:33:10|25.3|23.22|25.71|23.63|25.71|23.63|25.3|23.22|0
1646156000000|2022-03-01 17:33:20|26.02|23.94|26.07|23.99|26.07|23.99|25.96|23.88|0
1646156010000|2022-03-01 17:33:30|26.02|23.94|26.14|24.06|26.14|24.06|26.02|23.94|0
1646156020000|2022-03-01 17:33:40|26.25|24.17|26.17|24.09|26.25|24.17|26.07|23.99|0
1646156030000|2022-03-01 17:33:50|26.07|23.99|26.17|24.09|26.17|24.09|26.01|23.93|0
1646156040000|2022-03-01 17:34:00|26.22|24.14|26.01|23.93|26.27|24.19|25.91|23.83|0
1646156050000|2022-03-01 17:34:10|25.86|23.78|25.96|23.88|25.96|23.88|25.86|23.78|0
1646156060000|2022-03-01 17:34:20|26.01|23.93|25.96|23.88|26.01|23.93|25.96|23.88|0
1646156070000|2022-03-01 17:34:30|25.76|23.68|25.76|23.68|25.86|23.78|25.76|23.68|0
1646156080000|2022-03-01 17:34:40|25.6|23.52|25.5|23.42|25.65|23.57|25.5|23.42|0
1646156090000|2022-03-01 17:34:50|25.37|23.29|25.55|23.47|25.55|23.47|25.37|23.29|0
1646156100000|2022-03-01 17:35:00|25.52|23.44|25.81|23.73|25.81|23.73|25.52|23.44|0
1646156110000|2022-03-01 17:35:10|25.55|23.47|25.5|23.42|25.6|23.52|25.35|23.27|0
1646156120000|2022-03-01 17:35:20|25.4|23.32|25.32|23.24|25.4|23.32|25.3|23.22|0
1646156130000|2022-03-01 17:35:30|25.37|23.29|25.35|23.27|25.37|23.29|25.3|23.22|0
1646156140000|2022-03-01 17:35:40|25.3|23.22|25.3|23.22|25.3|23.22|25.25|23.17|0
1646156150000|2022-03-01 17:35:50|25.45|23.37|25.25|23.17|25.45|23.37|25.25|23.17|0
1646156160000|2022-03-01 17:36:00|25.3|23.22|25.65|23.57|25.65|23.57|25.3|23.22|0
1646156170000|2022-03-01 17:36:10|25.6|23.52|25.45|23.37|25.6|23.52|25.45|23.37|0
1646156180000|2022-03-01 17:36:20|25.24|23.16|25.09|23.01|25.24|23.16|24.99|22.91|0
1646156190000|2022-03-01 17:36:30|24.94|22.86|24.92|22.84|24.97|22.89|24.92|22.84|0
1646156200000|2022-03-01 17:36:40|24.84|22.76|24.84|22.76|24.89|22.81|24.84|22.76|0
1646156210000|2022-03-01 17:36:50|24.79|22.71|24.74|22.66|24.89|22.81|24.74|22.66|0
1646156220000|2022-03-01 17:37:00|24.54|22.46|24.69|22.61|24.69|22.61|24.54|22.46|0
1646156230000|2022-03-01 17:37:10|24.74|22.66|24.64|22.56|24.74|22.66|24.62|22.54|0
1646156240000|2022-03-01 17:37:20|24.74|22.66|24.84|22.76|24.84|22.76|24.74|22.66|0
1646156250000|2022-03-01 17:37:30|24.59|22.51|24.67|22.59|24.67|22.59|24.59|22.51|0
1646156260000|2022-03-01 17:37:40|24.69|22.61|24.69|22.61|24.77|22.69|24.67|22.59|0
1646156270000|2022-03-01 17:37:50|24.72|22.64|24.89|22.81|24.89|22.81|24.72|22.64|0
1646156280000|2022-03-01 17:38:00|24.91|22.83|25.19|23.11|25.19|23.11|24.91|22.83|0
1646156290000|2022-03-01 17:38:10|25.09|23.01|25.09|23.01|25.09|23.01|25.04|22.96|0
1646156300000|2022-03-01 17:38:20|25.14|23.06|24.84|22.76|25.14|23.06|24.84|22.76|0
1646156310000|2022-03-01 17:38:30|24.69|22.61|24.59|22.51|24.69|22.61|24.59|22.51|0
1646156320000|2022-03-01 17:38:40|24.67|22.59|24.69|22.61|24.69|22.61|24.64|22.56|0
1646156330000|2022-03-01 17:38:50|24.74|22.66|23.9|21.82|24.74|22.66|23.9|21.82|0
1646156340000|2022-03-01 17:39:00|23.87|21.79|23.97|21.89|24.12|22.04|23.87|21.79|0
1646156350000|2022-03-01 17:39:10|23.87|21.79|23.92|21.84|23.97|21.89|23.82|21.74|0
1646156360000|2022-03-01 17:39:20|23.99|21.91|23.97|21.89|24.02|21.94|23.97|21.89|0
1646156370000|2022-03-01 17:39:30|23.92|21.84|24.02|21.94|24.02|21.94|23.82|21.74|0
1646156380000|2022-03-01 17:39:40|24.07|21.99|23.92|21.84|24.07|21.99|23.92|21.84|0
1646156390000|2022-03-01 17:39:50|23.99|21.91|24.02|21.94|24.02|21.94|23.99|21.91|0
1646156400000|2022-03-01 17:40:00|24.21|22.13|24.31|22.23|24.31|22.23|24.21|22.13|0
1646156410000|2022-03-01 17:40:10|24.61|22.53|24.26|22.18|24.61|22.53|24.26|22.18|0
1646156420000|2022-03-01 17:40:20|24.51|22.43|24.36|22.28|24.51|22.43|24.36|22.28|0
1646156430000|2022-03-01 17:40:30|24.61|22.53|24.61|22.53|24.61|22.53|24.56|22.48|0
1646156440000|2022-03-01 17:40:40|24.56|22.48|24.26|22.18|24.56|22.48|24.26|22.18|0
1646156450000|2022-03-01 17:40:50|24.16|22.08|24.21|22.13|24.21|22.13|24.16|22.08|0
1646156460000|2022-03-01 17:41:00|24.16|22.08|24.31|22.23|24.31|22.23|24.14|22.06|0
1646156470000|2022-03-01 17:41:10|24.11|22.03|24.31|22.23|24.31|22.23|24.11|22.03|0
1646156480000|2022-03-01 17:41:20|24.36|22.28|24.41|22.33|24.41|22.33|24.31|22.23|0
1646156490000|2022-03-01 17:41:30|24.43|22.35|24.43|22.35|24.43|22.35|24.43|22.35|0
1646156500000|2022-03-01 17:41:40|24.46|22.38|24.61|22.53|24.66|22.58|24.46|22.38|0
1646156510000|2022-03-01 17:41:50|24.66|22.58|24.71|22.63|24.76|22.68|24.61|22.53|0
1646156520000|2022-03-01 17:42:00|24.56|22.48|24.86|22.78|24.86|22.78|24.56|22.48|0
1646156530000|2022-03-01 17:42:10|24.73|22.65|24.71|22.63|24.78|22.7|24.71|22.63|0
1646156540000|2022-03-01 17:42:20|24.68|22.6|24.71|22.63|24.71|22.63|24.68|22.6|0
1646156550000|2022-03-01 17:42:30|24.66|22.58|24.56|22.48|24.66|22.58|24.56|22.48|0
1646156560000|2022-03-01 17:42:40|24.43|22.35|24.46|22.38|24.61|22.53|24.43|22.35|0
1646156570000|2022-03-01 17:42:50|24.58|22.5|24.71|22.63|24.71|22.63|24.58|22.5|0
1646156580000|2022-03-01 17:43:00|24.66|22.58|24.81|22.73|24.81|22.73|24.61|22.53|0
1646156590000|2022-03-01 17:43:10|24.66|22.58|24.51|22.43|24.66|22.58|24.51|22.43|0
1646156600000|2022-03-01 17:43:20|24.48|22.4|24.51|22.43|24.51|22.43|24.41|22.33|0
1646156610000|2022-03-01 17:43:30|24.56|22.48|24.51|22.43|24.61|22.53|24.51|22.43|0
1646156620000|2022-03-01 17:43:40|24.61|22.53|24.81|22.73|24.81|22.73|24.61|22.53|0
1646156630000|2022-03-01 17:43:50|24.96|22.88|25.06|22.98|25.06|22.98|24.96|22.88|0
1646156640000|2022-03-01 17:44:00|25.01|22.93|25.01|22.93|25.06|22.98|25.01|22.93|0
1646156650000|2022-03-01 17:44:10|25.26|23.18|25.01|22.93|25.26|23.18|25.01|22.93|0
1646156660000|2022-03-01 17:44:20|25.03|22.95|25.21|23.13|25.21|23.13|25.03|22.95|0
1646156670000|2022-03-01 17:44:30|25.26|23.18|25.36|23.28|25.47|23.39|25.26|23.18|0
1646156680000|2022-03-01 17:44:40|25.31|23.23|25.26|23.18|25.31|23.23|25.26|23.18|0
1646156690000|2022-03-01 17:44:50|25.31|23.23|25.52|23.44|25.52|23.44|25.31|23.23|0
1646156700000|2022-03-01 17:45:00|25.62|23.54|25.49|23.41|25.62|23.54|25.47|23.39|0
1646156710000|2022-03-01 17:45:10|25.47|23.39|25.11|23.03|25.47|23.39|25.11|23.03|0
1646156720000|2022-03-01 17:45:20|24.96|22.88|24.7|22.62|24.96|22.88|24.65|22.57|0
1646156730000|2022-03-01 17:45:30|24.8|22.72|24.7|22.62|24.8|22.72|24.7|22.62|0
1646156740000|2022-03-01 17:45:40|24.8|22.72|24.78|22.7|24.8|22.72|24.78|22.7|0
1646156750000|2022-03-01 17:45:50|24.96|22.88|25.06|22.98|25.06|22.98|24.9|22.82|0
1646156760000|2022-03-01 17:46:00|24.9|22.82|24.85|22.77|24.93|22.85|24.85|22.77|0
1646156770000|2022-03-01 17:46:10|24.8|22.72|24.85|22.77|24.9|22.82|24.8|22.72|0
1646156780000|2022-03-01 17:46:20|24.95|22.87|25.11|23.03|25.11|23.03|24.95|22.87|0
1646156790000|2022-03-01 17:46:30|25.06|22.98|24.8|22.72|25.06|22.98|24.8|22.72|0
1646156800000|2022-03-01 17:46:40|24.83|22.75|24.8|22.72|24.85|22.77|24.8|22.72|0
1646156810000|2022-03-01 17:46:50|24.85|22.77|24.8|22.72|24.85|22.77|24.78|22.7|0
1646156820000|2022-03-01 17:47:00|24.78|22.7|25.13|23.05|25.13|23.05|24.78|22.7|0
1646156830000|2022-03-01 17:47:10|24.95|22.87|25.16|23.08|25.26|23.18|24.95|22.87|0
1646156840000|2022-03-01 17:47:20|25.26|23.18|25.21|23.13|25.26|23.18|25.21|23.13|0
1646156850000|2022-03-01 17:47:30|25.16|23.08|25.31|23.23|25.31|23.23|25.16|23.08|0
1646156860000|2022-03-01 17:47:40|25.26|23.18|25|22.92|25.26|23.18|25|22.92|0
1646156870000|2022-03-01 17:47:50|24.85|22.77|24.9|22.82|24.9|22.82|24.78|22.7|0
1646156880000|2022-03-01 17:48:00|24.93|22.85|24.71|22.63|25.03|22.95|24.71|22.63|0
1646156890000|2022-03-01 17:48:10|24.76|22.68|24.76|22.68|24.76|22.68|24.71|22.63|0
1646156900000|2022-03-01 17:48:20|24.91|22.83|25.06|22.98|25.06|22.98|24.91|22.83|0
1646156910000|2022-03-01 17:48:30|25.42|23.34|25.57|23.49|25.57|23.49|25.42|23.34|0
1646156920000|2022-03-01 17:48:40|25.63|23.55|25.83|23.75|25.83|23.75|25.63|23.55|0
1646156930000|2022-03-01 17:48:50|25.86|23.78|26.3|24.22|26.3|24.22|25.86|23.78|0
1646156940000|2022-03-01 17:49:00|26.2|24.12|25.99|23.91|26.2|24.12|25.99|23.91|0
1646156950000|2022-03-01 17:49:10|26.04|23.96|25.94|23.86|26.04|23.96|25.8|23.72|0
1646156960000|2022-03-01 17:49:20|25.99|23.91|26.04|23.96|26.04|23.96|25.94|23.86|0
1646156970000|2022-03-01 17:49:30|25.91|23.83|25.88|23.8|25.91|23.83|25.83|23.75|0
1646156980000|2022-03-01 17:49:40|25.91|23.83|26.04|23.96|26.04|23.96|25.91|23.83|0
1646156990000|2022-03-01 17:49:50|25.99|23.91|25.83|23.75|25.99|23.91|25.83|23.75|0
1646157000000|2022-03-01 17:50:00|25.7|23.62|26.04|23.96|26.04|23.96|25.7|23.62|0
1646157010000|2022-03-01 17:50:10|26.09|24.01|26.25|24.17|26.25|24.17|26.09|24.01|0
1646157020000|2022-03-01 17:50:20|26.14|24.06|26.2|24.12|26.2|24.12|26.01|23.93|0
1646157030000|2022-03-01 17:50:30|26.25|24.17|26.25|24.17|26.25|24.17|26.25|24.17|0
1646157040000|2022-03-01 17:50:40|26.3|24.22|26.51|24.43|26.51|24.43|26.3|24.22|0
1646157050000|2022-03-01 17:50:50|26.36|24.28|26.27|24.19|26.43|24.35|26.27|24.19|0
1646157060000|2022-03-01 17:51:00|26.2|24.12|26.09|24.01|26.2|24.12|26.09|24.01|0
1646157070000|2022-03-01 17:51:10|26.04|23.96|25.93|23.85|26.04|23.96|25.78|23.7|0
1646157080000|2022-03-01 17:51:20|25.99|23.91|26.01|23.93|26.09|24.01|25.99|23.91|0
1646157090000|2022-03-01 17:51:30|25.99|23.91|25.96|23.88|25.99|23.91|25.83|23.75|0
1646157100000|2022-03-01 17:51:40|26.09|24.01|26.14|24.06|26.2|24.12|26.09|24.01|0
1646157110000|2022-03-01 17:51:50|26.06|23.98|26.2|24.12|26.2|24.12|26.06|23.98|0
1646157120000|2022-03-01 17:52:00|26.17|24.09|26.04|23.96|26.17|24.09|25.99|23.91|0
1646157130000|2022-03-01 17:52:10|25.96|23.88|25.78|23.7|25.96|23.88|25.78|23.7|0
1646157140000|2022-03-01 17:52:20|25.83|23.75|25.65|23.57|25.83|23.75|25.47|23.39|0
1646157150000|2022-03-01 17:52:30|25.52|23.44|25.67|23.59|25.67|23.59|25.52|23.44|0
1646157160000|2022-03-01 17:52:40|25.57|23.49|25.67|23.59|25.67|23.59|25.52|23.44|0
1646157170000|2022-03-01 17:52:50|25.62|23.54|25.78|23.7|25.78|23.7|25.62|23.54|0
1646157180000|2022-03-01 17:53:00|25.72|23.64|25.26|23.18|25.72|23.64|25.26|23.18|0
1646157190000|2022-03-01 17:53:10|25.31|23.23|25.05|22.97|25.31|23.23|25.05|22.97|0
1646157200000|2022-03-01 17:53:20|25.23|23.15|25.46|23.38|25.52|23.44|25.23|23.15|0
1646157210000|2022-03-01 17:53:30|25.21|23.13|25.11|23.03|25.26|23.18|25.11|23.03|0
1646157220000|2022-03-01 17:53:40|25.21|23.13|25.44|23.36|25.44|23.36|25.21|23.13|0
1646157230000|2022-03-01 17:53:50|25.31|23.23|25.1|23.02|25.31|23.23|25.1|23.02|0
1646157240000|2022-03-01 17:54:00|25.16|23.08|25.13|23.05|25.36|23.28|25.13|23.05|0
1646157250000|2022-03-01 17:54:10|25.28|23.2|25.26|23.18|25.41|23.33|25.26|23.18|0
1646157260000|2022-03-01 17:54:20|25.21|23.13|25.18|23.1|25.26|23.18|25.18|23.1|0
1646157270000|2022-03-01 17:54:30|25.31|23.23|25.1|23.02|25.41|23.33|25.1|23.02|0
1646157280000|2022-03-01 17:54:40|25.26|23.18|25.31|23.23|25.31|23.23|25.26|23.18|0
1646157290000|2022-03-01 17:54:50|25.21|23.13|25.51|23.43|25.51|23.43|25.21|23.13|0
1646157300000|2022-03-01 17:55:00|25.57|23.49|25.67|23.59|25.67|23.59|25.51|23.43|0
1646157310000|2022-03-01 17:55:10|25.56|23.48|25.54|23.46|25.64|23.56|25.54|23.46|0
1646157320000|2022-03-01 17:55:20|25.56|23.48|25.67|23.59|25.77|23.69|25.56|23.48|0
1646157330000|2022-03-01 17:55:30|25.36|23.28|25.33|23.25|25.36|23.28|25.33|23.25|0
1646157340000|2022-03-01 17:55:40|25.31|23.23|25.2|23.12|25.31|23.23|25.2|23.12|0
1646157350000|2022-03-01 17:55:50|25.26|23.18|25.26|23.18|25.26|23.18|25.26|23.18|0
1646157360000|2022-03-01 17:56:00|25.31|23.23|25.41|23.33|25.41|23.33|25.31|23.23|0
1646157370000|2022-03-01 17:56:10|25.15|23.07|25.05|22.97|25.18|23.1|25.05|22.97|0
1646157380000|2022-03-01 17:56:20|24.85|22.77|25.15|23.07|25.15|23.07|24.85|22.77|0
1646157390000|2022-03-01 17:56:30|25.2|23.12|25.31|23.23|25.31|23.23|25.15|23.07|0
1646157400000|2022-03-01 17:56:40|25.25|23.17|25.05|22.97|25.33|23.25|25.05|22.97|0
1646157410000|2022-03-01 17:56:50|25.02|22.94|25.1|23.02|25.15|23.07|25|22.92|0
1646157420000|2022-03-01 17:57:00|25.13|23.05|25.05|22.97|25.15|23.07|25.05|22.97|0
1646157430000|2022-03-01 17:57:10|25.33|23.25|25.25|23.17|25.41|23.33|25.25|23.17|0
1646157440000|2022-03-01 17:57:20|25.05|22.97|25|22.92|25.1|23.02|25|22.92|0
1646157450000|2022-03-01 17:57:30|25.1|23.02|25.3|23.22|25.3|23.22|25.1|23.02|0
1646157460000|2022-03-01 17:57:40|25.28|23.2|25.28|23.2|25.36|23.28|25.28|23.2|0
1646157470000|2022-03-01 17:57:50|25.41|23.33|25.46|23.38|25.51|23.43|25.41|23.33|0
1646157480000|2022-03-01 17:58:00|25.59|23.51|25.51|23.43|25.59|23.51|25.51|23.43|0
1646157490000|2022-03-01 17:58:10|25.64|23.56|25.66|23.58|25.66|23.58|25.51|23.43|0
1646157500000|2022-03-01 17:58:20|25.74|23.66|25.98|23.9|25.98|23.9|25.74|23.66|0
1646157510000|2022-03-01 17:58:30|26.08|24|25.87|23.79|26.08|24|25.87|23.79|0
1646157520000|2022-03-01 17:58:40|25.82|23.74|25.82|23.74|25.82|23.74|25.82|23.74|0
1646157530000|2022-03-01 17:58:50|25.79|23.71|25.51|23.43|25.87|23.79|25.51|23.43|0
1646157540000|2022-03-01 17:59:00|25.61|23.53|25.66|23.58|25.66|23.58|25.56|23.48|0
1646157550000|2022-03-01 17:59:10|25.61|23.53|25.77|23.69|25.84|23.76|25.61|23.53|0
1646157560000|2022-03-01 17:59:20|25.87|23.79|26.13|24.05|26.13|24.05|25.79|23.71|0
1646157570000|2022-03-01 17:59:30|25.98|23.9|26.03|23.95|26.03|23.95|25.92|23.84|0
1646157580000|2022-03-01 17:59:40|25.98|23.9|26.24|24.16|26.24|24.16|25.98|23.9|0
1646157590000|2022-03-01 17:59:50|26.26|24.18|25.92|23.84|26.34|24.26|25.92|23.84|0
1646157600000|2022-03-01 18:00:00|25.77|23.69|25.51|23.43|25.77|23.69|25.51|23.43|0
1646157610000|2022-03-01 18:00:10|25.61|23.53|25.51|23.43|25.61|23.53|25.51|23.43|0
1646157620000|2022-03-01 18:00:20|25.69|23.61|25.61|23.53|25.71|23.63|25.56|23.48|0
1646157630000|2022-03-01 18:00:30|25.66|23.58|25.51|23.43|25.66|23.58|25.48|23.4|0
1646157640000|2022-03-01 18:00:40|25.56|23.48|25.71|23.63|25.87|23.79|25.56|23.48|0
1646157650000|2022-03-01 18:00:50|25.63|23.55|25.82|23.74|25.82|23.74|25.61|23.53|0
1646157660000|2022-03-01 18:01:00|26.08|24|26.16|24.08|26.21|24.13|26.08|24|0
1646157670000|2022-03-01 18:01:10|26.45|24.37|26.95|24.87|26.95|24.87|26.45|24.37|0
1646157680000|2022-03-01 18:01:20|26.93|24.85|27.2|25.12|27.2|25.12|26.87|24.79|0
1646157690000|2022-03-01 18:01:30|27.09|25.01|26.95|24.87|27.09|25.01|26.95|24.87|0
1646157700000|2022-03-01 18:01:40|26.98|24.9|26.77|24.69|26.98|24.9|26.71|24.63|0
1646157710000|2022-03-01 18:01:50|26.55|24.47|26.24|24.16|26.55|24.47|26.24|24.16|0
1646157720000|2022-03-01 18:02:00|26.08|24|25.84|23.76|26.08|24|25.84|23.76|0
1646157730000|2022-03-01 18:02:10|25.76|23.68|25.61|23.53|25.76|23.68|25.61|23.53|0
1646157740000|2022-03-01 18:02:20|25.71|23.63|25.5|23.42|25.71|23.63|25.5|23.42|0
1646157750000|2022-03-01 18:02:30|25.71|23.63|25.81|23.73|25.92|23.84|25.66|23.58|0
1646157760000|2022-03-01 18:02:40|26.02|23.94|26.08|24|26.08|24|25.97|23.89|0
1646157770000|2022-03-01 18:02:50|26.13|24.05|26.02|23.94|26.13|24.05|26.02|23.94|0
1646157780000|2022-03-01 18:03:00|25.97|23.89|26.15|24.07|26.23|24.15|25.97|23.89|0
1646157790000|2022-03-01 18:03:10|25.81|23.73|25.92|23.84|25.92|23.84|25.81|23.73|0
1646157800000|2022-03-01 18:03:20|25.97|23.89|26.08|24|26.08|24|25.97|23.89|0
1646157810000|2022-03-01 18:03:30|25.92|23.84|25.97|23.89|25.97|23.89|25.92|23.84|0
1646157820000|2022-03-01 18:03:40|26.02|23.94|25.94|23.86|26.02|23.94|25.94|23.86|0
1646157830000|2022-03-01 18:03:50|26.02|23.94|25.94|23.86|26.02|23.94|25.87|23.79|0
1646157840000|2022-03-01 18:04:00|26.1|24.02|26.05|23.97|26.23|24.15|26.05|23.97|0
1646157850000|2022-03-01 18:04:10|26.07|23.99|26.42|24.34|26.42|24.34|26.07|23.99|0
1646157860000|2022-03-01 18:04:20|26.44|24.36|26.66|24.58|26.66|24.58|26.34|24.26|0
1646157870000|2022-03-01 18:04:30|26.6|24.52|26.18|24.1|26.6|24.52|26.18|24.1|0
1646157880000|2022-03-01 18:04:40|26.28|24.2|26.02|23.94|26.28|24.2|26.02|23.94|0
1646157890000|2022-03-01 18:04:50|26.07|23.99|26.13|24.05|26.13|24.05|25.97|23.89|0
1646157900000|2022-03-01 18:05:00|26.05|23.97|26.02|23.94|26.05|23.97|25.99|23.91|0
1646157910000|2022-03-01 18:05:10|25.92|23.84|25.81|23.73|25.92|23.84|25.76|23.68|0
1646157920000|2022-03-01 18:05:20|25.97|23.89|26.13|24.05|26.13|24.05|25.97|23.89|0
1646157930000|2022-03-01 18:05:30|26.23|24.15|26.07|23.99|26.28|24.2|26.07|23.99|0
1646157940000|2022-03-01 18:05:40|25.92|23.84|25.81|23.73|26.02|23.94|25.81|23.73|0
1646157950000|2022-03-01 18:05:50|25.84|23.76|25.71|23.63|25.84|23.76|25.68|23.6|0
1646157960000|2022-03-01 18:06:00|25.76|23.68|25.71|23.63|25.76|23.68|25.71|23.63|0
1646157970000|2022-03-01 18:06:10|25.55|23.47|25.32|23.24|25.55|23.47|25.32|23.24|0
1646157980000|2022-03-01 18:06:20|25.34|23.26|25.19|23.11|25.34|23.26|25.19|23.11|0
1646157990000|2022-03-01 18:06:30|25.14|23.06|25.16|23.08|25.29|23.21|25.14|23.06|0
1646158000000|2022-03-01 18:06:40|25.19|23.11|25.4|23.32|25.4|23.32|25.19|23.11|0
1646158010000|2022-03-01 18:06:50|25.34|23.26|24.99|22.91|25.34|23.26|24.99|22.91|0
1646158020000|2022-03-01 18:07:00|24.94|22.86|24.66|22.58|25.14|23.06|24.66|22.58|0
1646158030000|2022-03-01 18:07:10|24.81|22.73|24.83|22.75|24.94|22.86|24.78|22.7|0
1646158040000|2022-03-01 18:07:20|24.73|22.65|24.66|22.58|24.73|22.65|24.46|22.38|0
1646158050000|2022-03-01 18:07:30|24.43|22.35|24.18|22.1|24.43|22.35|24.18|22.1|0
1646158060000|2022-03-01 18:07:40|24.23|22.15|24.09|22.01|24.23|22.15|24.09|22.01|0
1646158070000|2022-03-01 18:07:50|24.18|22.1|24.18|22.1|24.18|22.1|24.18|22.1|0
1646158080000|2022-03-01 18:08:00|24.23|22.15|24.38|22.3|24.53|22.45|24.23|22.15|0
1646158090000|2022-03-01 18:08:10|24.43|22.35|24.28|22.2|24.43|22.35|24.28|22.2|0
1646158100000|2022-03-01 18:08:20|24.33|22.25|24.63|22.55|24.63|22.55|24.33|22.25|0
1646158110000|2022-03-01 18:08:30|24.78|22.7|24.51|22.43|24.78|22.7|24.51|22.43|0
1646158120000|2022-03-01 18:08:40|24.63|22.55|24.43|22.35|24.63|22.55|24.43|22.35|0
1646158130000|2022-03-01 18:08:50|24.55|22.47|24.5|22.42|24.55|22.47|24.5|22.42|0
1646158140000|2022-03-01 18:09:00|24.53|22.45|24.78|22.7|24.78|22.7|24.53|22.45|0
1646158150000|2022-03-01 18:09:10|24.86|22.78|24.88|22.8|24.88|22.8|24.86|22.78|0
1646158160000|2022-03-01 18:09:20|24.98|22.9|24.83|22.75|24.98|22.9|24.83|22.75|0
1646158170000|2022-03-01 18:09:30|24.88|22.8|24.68|22.6|24.88|22.8|24.58|22.5|0
1646158180000|2022-03-01 18:09:40|24.65|22.57|24.86|22.78|24.88|22.8|24.65|22.57|0
1646158190000|2022-03-01 18:09:50|24.78|22.7|24.83|22.75|24.83|22.75|24.75|22.67|0
1646158200000|2022-03-01 18:10:00|24.78|22.7|24.93|22.85|24.93|22.85|24.78|22.7|0
1646158210000|2022-03-01 18:10:10|24.63|22.55|24.53|22.45|24.63|22.55|24.53|22.45|0
1646158220000|2022-03-01 18:10:20|24.58|22.5|24.63|22.55|24.63|22.55|24.5|22.42|0
1646158230000|2022-03-01 18:10:30|24.53|22.45|24.58|22.5|24.6|22.52|24.53|22.45|0
1646158240000|2022-03-01 18:10:40|24.63|22.55|24.18|22.1|24.63|22.55|24.18|22.1|0
1646158250000|2022-03-01 18:10:50|24.33|22.25|24.13|22.05|24.33|22.25|24.13|22.05|0
1646158260000|2022-03-01 18:11:00|23.88|21.8|24.08|22|24.18|22.1|23.88|21.8|0
1646158270000|2022-03-01 18:11:10|24.13|22.05|23.98|21.9|24.13|22.05|23.98|21.9|0
1646158280000|2022-03-01 18:11:20|24.03|21.95|24.01|21.93|24.03|21.95|24.01|21.93|0
1646158290000|2022-03-01 18:11:30|23.88|21.8|23.84|21.76|23.98|21.9|23.84|21.76|0
1646158300000|2022-03-01 18:11:40|23.79|21.71|23.88|21.8|23.88|21.8|23.79|21.71|0
1646158310000|2022-03-01 18:11:50|23.81|21.73|23.74|21.66|23.81|21.73|23.74|21.66|0
1646158320000|2022-03-01 18:12:00|23.69|21.61|24.23|22.15|24.23|22.15|23.69|21.61|0
1646158330000|2022-03-01 18:12:10|24.28|22.2|23.86|21.78|24.28|22.2|23.86|21.78|0
1646158340000|2022-03-01 18:12:20|23.93|21.85|23.83|21.75|23.93|21.85|23.69|21.61|0
1646158350000|2022-03-01 18:12:30|23.91|21.83|24.03|21.95|24.03|21.95|23.88|21.8|0
1646158360000|2022-03-01 18:12:40|23.98|21.9|24.08|22|24.13|22.05|23.98|21.9|0
1646158370000|2022-03-01 18:12:50|24.18|22.1|23.93|21.85|24.18|22.1|23.93|21.85|0
1646158380000|2022-03-01 18:13:00|23.83|21.75|24.13|22.05|24.13|22.05|23.83|21.75|0
1646158390000|2022-03-01 18:13:10|24.08|22|24.05|21.97|24.08|22|24|21.92|0
1646158400000|2022-03-01 18:13:20|24.03|21.95|23.88|21.8|24.03|21.95|23.88|21.8|0
1646158410000|2022-03-01 18:13:30|24.03|21.95|23.83|21.75|24.03|21.95|23.83|21.75|0
1646158420000|2022-03-01 18:13:40|23.93|21.85|23.83|21.75|23.93|21.85|23.83|21.75|0
1646158430000|2022-03-01 18:13:50|23.88|21.8|23.73|21.65|23.88|21.8|23.73|21.65|0
1646158440000|2022-03-01 18:14:00|23.64|21.56|23.88|21.8|23.88|21.8|23.64|21.56|0
1646158450000|2022-03-01 18:14:10|23.78|21.7|23.78|21.7|23.78|21.7|23.73|21.65|0
1646158460000|2022-03-01 18:14:20|23.64|21.56|23.2|21.12|23.64|21.56|23.2|21.12|0
1646158470000|2022-03-01 18:14:30|22.92|20.84|22.82|20.74|22.92|20.84|22.61|20.53|0
1646158480000|2022-03-01 18:14:40|22.87|20.79|23.06|20.98|23.2|21.12|22.87|20.79|0
1646158490000|2022-03-01 18:14:50|23.01|20.93|23.03|20.95|23.11|21.03|23.01|20.93|0
1646158500000|2022-03-01 18:15:00|23.06|20.98|22.82|20.74|23.15|21.07|22.82|20.74|0
1646158510000|2022-03-01 18:15:10|22.99|20.91|22.96|20.88|23.11|21.03|22.96|20.88|0
1646158520000|2022-03-01 18:15:20|22.87|20.79|22.59|20.51|22.87|20.79|22.59|20.51|0
1646158530000|2022-03-01 18:15:30|22.45|20.37|22.63|20.55|22.63|20.55|22.45|20.37|0
1646158540000|2022-03-01 18:15:40|22.59|20.51|22.63|20.55|22.63|20.55|22.54|20.46|0
1646158550000|2022-03-01 18:15:50|22.82|20.74|22.56|20.48|22.82|20.74|22.56|20.48|0
1646158560000|2022-03-01 18:16:00|22.63|20.55|22.61|20.53|22.63|20.55|22.49|20.41|0
1646158570000|2022-03-01 18:16:10|22.73|20.65|22.94|20.86|22.94|20.86|22.73|20.65|0
1646158580000|2022-03-01 18:16:20|22.87|20.79|22.87|20.79|22.87|20.79|22.84|20.76|0
1646158590000|2022-03-01 18:16:30|22.82|20.74|22.54|20.46|22.82|20.74|22.54|20.46|0
1646158600000|2022-03-01 18:16:40|22.65|20.57|22.56|20.48|22.65|20.57|22.56|20.48|0
1646158610000|2022-03-01 18:16:50|22.73|20.65|22.87|20.79|22.87|20.79|22.73|20.65|0
1646158620000|2022-03-01 18:17:00|22.84|20.76|22.63|20.55|22.84|20.76|22.63|20.55|0
1646158630000|2022-03-01 18:17:10|22.96|20.88|22.87|20.79|23.01|20.93|22.87|20.79|0
1646158640000|2022-03-01 18:17:20|22.91|20.83|22.96|20.88|22.96|20.88|22.91|20.83|0
1646158650000|2022-03-01 18:17:30|22.82|20.74|22.79|20.71|22.94|20.86|22.79|20.71|0
1646158660000|2022-03-01 18:17:40|22.84|20.76|23.53|21.45|23.53|21.45|22.84|20.76|0
1646158670000|2022-03-01 18:17:50|23.61|21.53|23.53|21.45|23.61|21.53|23.53|21.45|0
1646158680000|2022-03-01 18:18:00|23.51|21.43|23.29|21.21|23.51|21.43|23.29|21.21|0
1646158690000|2022-03-01 18:18:10|23.27|21.19|23.61|21.53|23.61|21.53|23.27|21.19|0
1646158700000|2022-03-01 18:18:20|23.68|21.6|23.53|21.45|23.68|21.6|23.53|21.45|0
1646158710000|2022-03-01 18:18:30|23.46|21.38|23.37|21.29|23.46|21.38|23.37|21.29|0
1646158720000|2022-03-01 18:18:40|23.41|21.33|23.41|21.33|23.41|21.33|23.37|21.29|0
1646158730000|2022-03-01 18:18:50|23.39|21.31|23.46|21.38|23.46|21.38|23.39|21.31|0
1646158740000|2022-03-01 18:19:00|23.49|21.41|23.32|21.24|23.53|21.45|23.32|21.24|0
1646158750000|2022-03-01 18:19:10|23.41|21.33|23.18|21.1|23.41|21.33|23.18|21.1|0
1646158760000|2022-03-01 18:19:20|23.27|21.19|23.32|21.24|23.32|21.24|23.18|21.1|0
1646158770000|2022-03-01 18:19:30|23.22|21.14|23.13|21.05|23.27|21.19|23.13|21.05|0
1646158780000|2022-03-01 18:19:40|23.15|21.07|23.08|21|23.15|21.07|23.08|21|0
1646158790000|2022-03-01 18:19:50|23.1|21.02|23.08|21|23.17|21.09|23.08|21|0
1646158800000|2022-03-01 18:20:00|23.05|20.97|23.46|21.38|23.46|21.38|22.94|20.86|0
1646158810000|2022-03-01 18:20:10|23.51|21.43|23.56|21.48|23.7|21.62|23.51|21.43|0
1646158820000|2022-03-01 18:20:20|23.58|21.5|23.41|21.33|23.58|21.5|23.41|21.33|0
1646158830000|2022-03-01 18:20:30|23.36|21.28|23.56|21.48|23.56|21.48|23.36|21.28|0
1646158840000|2022-03-01 18:20:40|23.6|21.52|23.46|21.38|23.6|21.52|23.46|21.38|0
1646158850000|2022-03-01 18:20:50|23.36|21.28|23.27|21.19|23.36|21.28|23.22|21.14|0
1646158860000|2022-03-01 18:21:00|23.22|21.14|23.51|21.43|23.51|21.43|23.22|21.14|0
1646158870000|2022-03-01 18:21:10|23.56|21.48|23.56|21.48|23.56|21.48|23.51|21.43|0
1646158880000|2022-03-01 18:21:20|23.43|21.35|23.32|21.24|23.43|21.35|23.32|21.24|0
1646158890000|2022-03-01 18:21:30|23.27|21.19|22.98|20.9|23.27|21.19|22.98|20.9|0
1646158900000|2022-03-01 18:21:40|23.03|20.95|23.17|21.09|23.24|21.16|23.03|20.95|0
1646158910000|2022-03-01 18:21:50|23.27|21.19|23.36|21.28|23.36|21.28|23.27|21.19|0
1646158920000|2022-03-01 18:22:00|23.39|21.31|23.22|21.14|23.39|21.31|23.22|21.14|0
1646158930000|2022-03-01 18:22:10|23.12|21.04|23.12|21.04|23.12|21.04|23.08|21|0
1646158940000|2022-03-01 18:22:20|22.98|20.9|23.31|21.23|23.31|21.23|22.98|20.9|0
1646158950000|2022-03-01 18:22:30|23.27|21.19|23.41|21.33|23.46|21.38|23.27|21.19|0
1646158960000|2022-03-01 18:22:40|23.36|21.28|23.17|21.09|23.36|21.28|23.17|21.09|0
1646158970000|2022-03-01 18:22:50|23.12|21.04|23.17|21.09|23.27|21.19|23.12|21.04|0
1646158980000|2022-03-01 18:23:00|23.22|21.14|23.08|21|23.22|21.14|23.08|21|0
1646158990000|2022-03-01 18:23:10|23.03|20.95|23.15|21.07|23.17|21.09|23.03|20.95|0
1646159000000|2022-03-01 18:23:20|23.31|21.23|23.36|21.28|23.41|21.33|23.31|21.23|0
1646159010000|2022-03-01 18:23:30|23.38|21.3|23.31|21.23|23.38|21.3|23.27|21.19|0
1646159020000|2022-03-01 18:23:40|23.1|21.02|22.89|20.81|23.17|21.09|22.89|20.81|0
1646159030000|2022-03-01 18:23:50|22.98|20.9|22.98|20.9|23.07|20.99|22.98|20.9|0
1646159040000|2022-03-01 18:24:00|23.07|20.99|22.93|20.85|23.07|20.99|22.93|20.85|0
1646159050000|2022-03-01 18:24:10|22.89|20.81|23.07|20.99|23.07|20.99|22.89|20.81|0
1646159060000|2022-03-01 18:24:20|23.03|20.95|22.79|20.71|23.03|20.95|22.79|20.71|0
1646159070000|2022-03-01 18:24:30|22.89|20.81|22.84|20.76|22.89|20.81|22.79|20.71|0
1646159080000|2022-03-01 18:24:40|22.74|20.66|22.7|20.62|22.74|20.66|22.7|20.62|0
1646159090000|2022-03-01 18:24:50|22.51|20.43|22.19|20.11|22.51|20.43|22.19|20.11|0
1646159100000|2022-03-01 18:25:00|22.28|20.2|21.98|19.9|22.28|20.2|21.98|19.9|0
1646159110000|2022-03-01 18:25:10|22.03|19.95|22|19.92|22.03|19.95|21.96|19.88|0
1646159120000|2022-03-01 18:25:20|22.05|19.97|21.96|19.88|22.05|19.97|21.96|19.88|0
1646159130000|2022-03-01 18:25:30|22|19.92|21.89|19.81|22|19.92|21.89|19.81|0
1646159140000|2022-03-01 18:25:40|21.87|19.79|21.69|19.61|21.87|19.79|21.69|19.61|0
1646159150000|2022-03-01 18:25:50|21.78|19.7|21.64|19.56|21.78|19.7|21.64|19.56|0
1646159160000|2022-03-01 18:26:00|21.51|19.43|21.73|19.65|21.73|19.65|21.37|19.29|0
1646159170000|2022-03-01 18:26:10|21.71|19.63|21.69|19.61|21.71|19.63|21.64|19.56|0
1646159180000|2022-03-01 18:26:20|21.78|19.7|21.82|19.74|21.82|19.74|21.64|19.56|0
1646159190000|2022-03-01 18:26:30|21.71|19.63|21.69|19.61|21.71|19.63|21.64|19.56|0
1646159200000|2022-03-01 18:26:40|21.84|19.76|21.78|19.7|21.84|19.76|21.78|19.7|0
1646159210000|2022-03-01 18:26:50|21.8|19.72|21.64|19.56|21.8|19.72|21.64|19.56|0
1646159220000|2022-03-01 18:27:00|21.55|19.47|21.19|19.11|21.55|19.47|21.19|19.11|0
1646159230000|2022-03-01 18:27:10|21.28|19.2|21.24|19.16|21.28|19.2|21.24|19.16|0
1646159240000|2022-03-01 18:27:20|21.3|19.22|21.51|19.43|21.51|19.43|21.24|19.16|0
1646159250000|2022-03-01 18:27:30|21.53|19.45|21.64|19.56|21.64|19.56|21.53|19.45|0
1646159260000|2022-03-01 18:27:40|21.87|19.79|21.91|19.83|21.91|19.83|21.87|19.79|0
1646159270000|2022-03-01 18:27:50|21.87|19.79|21.64|19.56|21.87|19.79|21.64|19.56|0
1646159280000|2022-03-01 18:28:00|21.73|19.65|21.68|19.6|21.82|19.74|21.68|19.6|0
1646159290000|2022-03-01 18:28:10|21.66|19.58|21.33|19.25|21.66|19.58|21.33|19.25|0
1646159300000|2022-03-01 18:28:20|21.37|19.29|21.28|19.2|21.37|19.29|21.28|19.2|0
1646159310000|2022-03-01 18:28:30|21.24|19.16|20.82|18.74|21.24|19.16|20.82|18.74|0
1646159320000|2022-03-01 18:28:40|20.37|18.29|21.93|19.85|21.93|19.85|20.37|18.29|0
1646159330000|2022-03-01 18:28:50|22.01|19.93|21.97|19.89|22.01|19.93|21.88|19.8|0
1646159340000|2022-03-01 18:29:00|22.01|19.93|22.1|20.02|22.1|20.02|21.97|19.89|0
1646159350000|2022-03-01 18:29:10|22.19|20.11|22.06|19.98|22.22|20.14|22.06|19.98|0
1646159360000|2022-03-01 18:29:20|22.01|19.93|22.04|19.96|22.04|19.96|22.01|19.93|0
1646159370000|2022-03-01 18:29:30|21.92|19.84|21.83|19.75|21.92|19.84|21.7|19.62|0
1646159380000|2022-03-01 18:29:40|21.75|19.67|21.77|19.69|21.77|19.69|21.68|19.6|0
1646159390000|2022-03-01 18:29:50|21.83|19.75|21.7|19.62|21.83|19.75|21.61|19.53|0
1646159400000|2022-03-01 18:30:00|21.66|19.58|21.74|19.66|21.74|19.66|21.63|19.55|0
1646159410000|2022-03-01 18:30:10|21.79|19.71|22.01|19.93|22.01|19.93|21.79|19.71|0
1646159420000|2022-03-01 18:30:20|22.06|19.98|22.24|20.16|22.24|20.16|22.06|19.98|0
1646159430000|2022-03-01 18:30:30|22.19|20.11|21.79|19.71|22.19|20.11|21.79|19.71|0
1646159440000|2022-03-01 18:30:40|21.74|19.66|21.68|19.6|21.74|19.66|21.68|19.6|0
1646159450000|2022-03-01 18:30:50|21.77|19.69|22.1|20.02|22.1|20.02|21.77|19.69|0
1646159460000|2022-03-01 18:31:00|22.03|19.95|21.92|19.84|22.03|19.95|21.83|19.75|0
1646159470000|2022-03-01 18:31:10|21.72|19.64|21.88|19.8|21.88|19.8|21.72|19.64|0
1646159480000|2022-03-01 18:31:20|21.79|19.71|21.88|19.8|21.88|19.8|21.79|19.71|0
1646159490000|2022-03-01 18:31:30|21.92|19.84|22.1|20.02|22.1|20.02|21.92|19.84|0
1646159500000|2022-03-01 18:31:40|22.01|19.93|22.19|20.11|22.28|20.2|22.01|19.93|0
1646159510000|2022-03-01 18:31:50|22.03|19.95|22.01|19.93|22.12|20.04|22.01|19.93|0
1646159520000|2022-03-01 18:32:00|22.12|20.04|21.88|19.8|22.12|20.04|21.79|19.71|0
1646159530000|2022-03-01 18:32:10|21.83|19.75|21.79|19.71|21.83|19.75|21.74|19.66|0
1646159540000|2022-03-01 18:32:20|21.7|19.62|21.7|19.62|21.79|19.71|21.7|19.62|0
1646159550000|2022-03-01 18:32:30|21.74|19.66|21.79|19.71|21.79|19.71|21.65|19.57|0
1646159560000|2022-03-01 18:32:40|21.7|19.62|21.81|19.73|21.81|19.73|21.7|19.62|0
1646159570000|2022-03-01 18:32:50|21.88|19.8|21.96|19.88|22.1|20.02|21.88|19.8|0
1646159580000|2022-03-01 18:33:00|22.1|20.02|21.92|19.84|22.1|20.02|21.92|19.84|0
1646159590000|2022-03-01 18:33:10|21.88|19.8|21.96|19.88|21.96|19.88|21.81|19.73|0
1646159600000|2022-03-01 18:33:20|21.92|19.84|21.72|19.64|21.92|19.84|21.56|19.48|0
1646159610000|2022-03-01 18:33:30|21.7|19.62|21.76|19.68|21.76|19.68|21.7|19.62|0
1646159620000|2022-03-01 18:33:40|21.7|19.62|21.79|19.71|21.79|19.71|21.7|19.62|0
1646159630000|2022-03-01 18:33:50|21.96|19.88|22.19|20.11|22.19|20.11|21.96|19.88|0
1646159640000|2022-03-01 18:34:00|22.53|20.45|22.6|20.52|22.67|20.59|22.53|20.45|0
1646159650000|2022-03-01 18:34:10|22.69|20.61|22.76|20.68|22.76|20.68|22.65|20.57|0
1646159660000|2022-03-01 18:34:20|22.78|20.7|22.6|20.52|22.78|20.7|22.6|20.52|0
1646159670000|2022-03-01 18:34:30|22.53|20.45|22.6|20.52|22.64|20.56|22.48|20.4|0
1646159680000|2022-03-01 18:34:40|22.46|20.38|22.05|19.97|22.46|20.38|22.05|19.97|0
1646159690000|2022-03-01 18:34:50|22.01|19.93|22.05|19.97|22.05|19.97|22.01|19.93|0
1646159700000|2022-03-01 18:35:00|21.81|19.73|21.83|19.75|21.87|19.79|21.81|19.73|0
1646159710000|2022-03-01 18:35:10|21.74|19.66|21.76|19.68|21.76|19.68|21.69|19.61|0
1646159720000|2022-03-01 18:35:20|21.65|19.57|21.61|19.53|21.65|19.57|21.61|19.53|0
1646159730000|2022-03-01 18:35:30|21.65|19.57|21.61|19.53|21.65|19.57|21.61|19.53|0
1646159740000|2022-03-01 18:35:40|21.74|19.66|22.01|19.93|22.19|20.11|21.72|19.64|0
1646159750000|2022-03-01 18:35:50|22.14|20.06|22.48|20.4|22.48|20.4|22.12|20.04|0
1646159760000|2022-03-01 18:36:00|22.28|20.2|22.28|20.2|22.28|20.2|22.19|20.11|0
1646159770000|2022-03-01 18:36:10|22.37|20.29|22.46|20.38|22.57|20.49|22.34|20.26|0
1646159780000|2022-03-01 18:36:20|22.5|20.42|22.69|20.61|22.73|20.65|22.5|20.42|0
1646159790000|2022-03-01 18:36:30|22.64|20.56|22.64|20.56|22.64|20.56|22.64|20.56|0
1646159800000|2022-03-01 18:36:40|22.69|20.61|23.11|21.03|23.2|21.12|22.69|20.61|0
1646159810000|2022-03-01 18:36:50|23.01|20.93|22.73|20.65|23.01|20.93|22.73|20.65|0
1646159820000|2022-03-01 18:37:00|22.94|20.86|23.11|21.03|23.11|21.03|22.94|20.86|0
1646159830000|2022-03-01 18:37:10|23.06|20.98|22.97|20.89|23.15|21.07|22.97|20.89|0
1646159840000|2022-03-01 18:37:20|22.83|20.75|22.89|20.81|22.89|20.81|22.73|20.65|0
1646159850000|2022-03-01 18:37:30|22.83|20.75|22.99|20.91|22.99|20.91|22.73|20.65|0
1646159860000|2022-03-01 18:37:40|22.96|20.88|23.06|20.98|23.15|21.07|22.96|20.88|0
1646159870000|2022-03-01 18:37:50|23.34|21.26|23.29|21.21|23.34|21.26|23.22|21.14|0
1646159880000|2022-03-01 18:38:00|23.15|21.07|22.96|20.88|23.15|21.07|22.85|20.77|0
1646159890000|2022-03-01 18:38:10|22.92|20.84|23.27|21.19|23.29|21.21|22.92|20.84|0
1646159900000|2022-03-01 18:38:20|23.39|21.31|23.34|21.26|23.39|21.31|23.29|21.21|0
1646159910000|2022-03-01 18:38:30|23.24|21.16|22.92|20.84|23.24|21.16|22.92|20.84|0
1646159920000|2022-03-01 18:38:40|23.01|20.93|23.29|21.21|23.29|21.21|23.01|20.93|0
1646159930000|2022-03-01 18:38:50|23.27|21.19|23.15|21.07|23.27|21.19|23.08|21|0
1646159940000|2022-03-01 18:39:00|23.27|21.19|23.15|21.07|23.27|21.19|23.1|21.02|0
1646159950000|2022-03-01 18:39:10|23.2|21.12|23.1|21.02|23.2|21.12|23.1|21.02|0
1646159960000|2022-03-01 18:39:20|23.17|21.09|23.1|21.02|23.24|21.16|23.1|21.02|0
1646159970000|2022-03-01 18:39:30|23.13|21.05|23.15|21.07|23.15|21.07|23.13|21.05|0
1646159980000|2022-03-01 18:39:40|23.06|20.98|23.29|21.21|23.29|21.21|22.98|20.9|0
1646159990000|2022-03-01 18:39:50|23.27|21.19|23.34|21.26|23.34|21.26|23.27|21.19|0
1646160000000|2022-03-01 18:40:00|23.24|21.16|23.01|20.93|23.31|21.23|23.01|20.93|0
1646160010000|2022-03-01 18:40:10|22.92|20.84|22.92|20.84|22.92|20.84|22.82|20.74|0
1646160020000|2022-03-01 18:40:20|23.24|21.16|23.2|21.12|23.26|21.18|23.2|21.12|0
1646160030000|2022-03-01 18:40:30|23.22|21.14|23.38|21.3|23.38|21.3|23.15|21.07|0
1646160040000|2022-03-01 18:40:40|23.29|21.21|23.26|21.18|23.34|21.26|23.26|21.18|0
1646160050000|2022-03-01 18:40:50|23.19|21.11|23.01|20.93|23.19|21.11|22.96|20.88|0
1646160060000|2022-03-01 18:41:00|22.91|20.83|23.15|21.07|23.15|21.07|22.91|20.83|0
1646160070000|2022-03-01 18:41:10|23.05|20.97|23.1|21.02|23.1|21.02|23.01|20.93|0
1646160080000|2022-03-01 18:41:20|23.29|21.21|23.19|21.11|23.29|21.21|23.1|21.02|0
1646160090000|2022-03-01 18:41:30|23.24|21.16|23.15|21.07|23.29|21.21|23.15|21.07|0
1646160100000|2022-03-01 18:41:40|23.05|20.97|23.17|21.09|23.17|21.09|23.01|20.93|0
1646160110000|2022-03-01 18:41:50|23.24|21.16|23.45|21.37|23.45|21.37|23.24|21.16|0
1646160120000|2022-03-01 18:42:00|23.31|21.23|23.08|21|23.31|21.23|23.08|21|0
1646160130000|2022-03-01 18:42:10|23.01|20.93|23.01|20.93|23.01|20.93|22.91|20.83|0
1646160140000|2022-03-01 18:42:20|22.98|20.9|22.96|20.88|23.05|20.97|22.96|20.88|0
1646160150000|2022-03-01 18:42:30|22.87|20.79|22.59|20.51|22.87|20.79|22.59|20.51|0
1646160160000|2022-03-01 18:42:40|22.54|20.46|22.45|20.37|22.59|20.51|22.45|20.37|0
1646160170000|2022-03-01 18:42:50|22.41|20.33|22.5|20.42|22.59|20.51|22.41|20.33|0
1646160180000|2022-03-01 18:43:00|22.59|20.51|22.38|20.3|22.59|20.51|22.36|20.28|0
1646160190000|2022-03-01 18:43:10|22.22|20.14|22.38|20.3|22.41|20.33|22.22|20.14|0
1646160200000|2022-03-01 18:43:20|22.47|20.39|22.45|20.37|22.47|20.39|22.36|20.28|0
1646160210000|2022-03-01 18:43:30|22.59|20.51|22.45|20.37|22.59|20.51|22.45|20.37|0
1646160220000|2022-03-01 18:43:40|22.36|20.28|22.43|20.35|22.43|20.35|22.31|20.23|0
1646160230000|2022-03-01 18:43:50|22.5|20.42|22.5|20.42|22.5|20.42|22.45|20.37|0
1646160240000|2022-03-01 18:44:00|22.47|20.39|22.59|20.51|22.59|20.51|22.36|20.28|0
1646160250000|2022-03-01 18:44:10|22.5|20.42|22.59|20.51|22.59|20.51|22.5|20.42|0
1646160260000|2022-03-01 18:44:20|22.54|20.46|22.59|20.51|22.61|20.53|22.54|20.46|0
1646160270000|2022-03-01 18:44:30|22.65|20.57|22.63|20.55|22.65|20.57|22.56|20.48|0
1646160280000|2022-03-01 18:44:40|22.61|20.53|22.77|20.69|22.77|20.69|22.61|20.53|0
1646160290000|2022-03-01 18:44:50|22.72|20.64|22.63|20.55|22.72|20.64|22.63|20.55|0
1646160300000|2022-03-01 18:45:00|22.82|20.74|22.59|20.51|22.82|20.74|22.59|20.51|0
1646160310000|2022-03-01 18:45:10|22.77|20.69|22.96|20.88|22.96|20.88|22.77|20.69|0
1646160320000|2022-03-01 18:45:20|22.91|20.83|23.19|21.11|23.24|21.16|22.91|20.83|0
1646160330000|2022-03-01 18:45:30|23.33|21.25|23.71|21.63|23.76|21.68|23.33|21.25|0
1646160340000|2022-03-01 18:45:40|23.64|21.56|23.47|21.39|23.64|21.56|23.47|21.39|0
1646160350000|2022-03-01 18:45:50|23.52|21.44|23.24|21.16|23.52|21.44|23.24|21.16|0
1646160360000|2022-03-01 18:46:00|23.14|21.06|22.95|20.87|23.14|21.06|22.95|20.87|0
1646160370000|2022-03-01 18:46:10|22.91|20.83|22.58|20.5|22.91|20.83|22.58|20.5|0
1646160380000|2022-03-01 18:46:20|22.65|20.57|22.49|20.41|22.65|20.57|22.49|20.41|0
1646160390000|2022-03-01 18:46:30|22.54|20.46|22.68|20.6|22.68|20.6|22.54|20.46|0
1646160400000|2022-03-01 18:46:40|22.63|20.55|22.56|20.48|22.63|20.55|22.56|20.48|0
1646160410000|2022-03-01 18:46:50|22.58|20.5|22.54|20.46|22.58|20.5|22.47|20.39|0
1646160420000|2022-03-01 18:47:00|22.49|20.41|22.81|20.73|22.84|20.76|22.49|20.41|0
1646160430000|2022-03-01 18:47:10|22.68|20.6|22.49|20.41|22.68|20.6|22.49|20.41|0
1646160440000|2022-03-01 18:47:20|22.56|20.48|22.77|20.69|22.77|20.69|22.56|20.48|0
1646160450000|2022-03-01 18:47:30|22.86|20.78|22.86|20.78|22.93|20.85|22.86|20.78|0
1646160460000|2022-03-01 18:47:40|22.77|20.69|22.54|20.46|22.77|20.69|22.49|20.41|0
1646160470000|2022-03-01 18:47:50|22.6|20.52|22.63|20.55|22.67|20.59|22.6|20.52|0
1646160480000|2022-03-01 18:48:00|22.67|20.59|22.67|20.59|22.81|20.73|22.67|20.59|0
1646160490000|2022-03-01 18:48:10|22.91|20.83|22.58|20.5|22.91|20.83|22.58|20.5|0
1646160500000|2022-03-01 18:48:20|22.54|20.46|22.54|20.46|22.54|20.46|22.44|20.36|0
1646160510000|2022-03-01 18:48:30|22.6|20.52|22.26|20.18|22.72|20.64|22.26|20.18|0
1646160520000|2022-03-01 18:48:40|21.95|19.87|21.68|19.6|21.95|19.87|21.68|19.6|0
1646160530000|2022-03-01 18:48:50|21.83|19.75|21.72|19.64|21.83|19.75|21.72|19.64|0
1646160540000|2022-03-01 18:49:00|21.95|19.87|22.26|20.18|22.26|20.18|21.95|19.87|0
1646160550000|2022-03-01 18:49:10|22.4|20.32|22.4|20.32|22.42|20.34|22.37|20.29|0
1646160560000|2022-03-01 18:49:20|22.44|20.36|22.53|20.45|22.53|20.45|22.42|20.34|0
1646160570000|2022-03-01 18:49:30|22.63|20.55|22.35|20.27|22.63|20.55|22.35|20.27|0
1646160580000|2022-03-01 18:49:40|22.37|20.29|22.4|20.32|22.42|20.34|22.37|20.29|0
1646160590000|2022-03-01 18:49:50|22.22|20.14|22.31|20.23|22.31|20.23|22.22|20.14|0
1646160600000|2022-03-01 18:50:00|22.26|20.18|23.09|21.01|23.23|21.15|22.26|20.18|0
1646160610000|2022-03-01 18:50:10|23.13|21.05|23.75|21.67|23.79|21.71|23.09|21.01|0
1646160620000|2022-03-01 18:50:20|23.82|21.74|23.96|21.88|23.96|21.88|23.82|21.74|0
1646160630000|2022-03-01 18:50:30|24.08|22|23.79|21.71|24.08|22|23.79|21.71|0
1646160640000|2022-03-01 18:50:40|23.84|21.76|24.03|21.95|24.03|21.95|23.84|21.76|0
1646160650000|2022-03-01 18:50:50|23.98|21.9|24.41|22.33|24.41|22.33|23.98|21.9|0
1646160660000|2022-03-01 18:51:00|24.6|22.52|24.46|22.38|24.75|22.67|24.46|22.38|0
1646160670000|2022-03-01 18:51:10|24.36|22.28|24.46|22.38|24.55|22.47|24.36|22.28|0
1646160680000|2022-03-01 18:51:20|24.31|22.23|24.08|22|24.31|22.23|24.08|22|0
1646160690000|2022-03-01 18:51:30|24.1|22.02|24.29|22.21|24.29|22.21|24.07|21.99|0
1646160700000|2022-03-01 18:51:40|24.36|22.28|24.5|22.42|24.53|22.45|24.34|22.26|0
1646160710000|2022-03-01 18:51:50|24.58|22.5|24.41|22.33|24.58|22.5|24.36|22.28|0
1646160720000|2022-03-01 18:52:00|24.1|22.02|24.29|22.21|24.29|22.21|24.03|21.95|0
1646160730000|2022-03-01 18:52:10|24.31|22.23|24.17|22.09|24.31|22.23|24.17|22.09|0
1646160740000|2022-03-01 18:52:20|24.31|22.23|24.31|22.23|24.31|22.23|24.19|22.11|0
1646160750000|2022-03-01 18:52:30|23.93|21.85|24.12|22.04|24.12|22.04|23.88|21.8|0
1646160760000|2022-03-01 18:52:40|24.22|22.14|24.03|21.95|24.22|22.14|24.03|21.95|0
1646160770000|2022-03-01 18:52:50|24.12|22.04|23.98|21.9|24.22|22.14|23.98|21.9|0
1646160780000|2022-03-01 18:53:00|23.84|21.76|24.05|21.97|24.05|21.97|23.84|21.76|0
1646160790000|2022-03-01 18:53:10|24.07|21.99|24.36|22.28|24.36|22.28|24.07|21.99|0
1646160800000|2022-03-01 18:53:20|24.31|22.23|24.5|22.42|24.5|22.42|24.29|22.21|0
1646160810000|2022-03-01 18:53:30|24.31|22.23|24.1|22.02|24.31|22.23|24.1|22.02|0
1646160820000|2022-03-01 18:53:40|24.07|21.99|24.36|22.28|24.36|22.28|24.07|21.99|0
1646160830000|2022-03-01 18:53:50|24.55|22.47|24.6|22.52|24.6|22.52|24.45|22.37|0
1646160840000|2022-03-01 18:54:00|24.55|22.47|24.36|22.28|24.55|22.47|24.36|22.28|0
1646160850000|2022-03-01 18:54:10|24.26|22.18|24.55|22.47|24.55|22.47|24.26|22.18|0
1646160860000|2022-03-01 18:54:20|24.62|22.54|25.08|23|25.08|23|24.62|22.54|0
1646160870000|2022-03-01 18:54:30|24.81|22.73|24.6|22.52|24.81|22.73|24.6|22.52|0
1646160880000|2022-03-01 18:54:40|24.52|22.44|24.74|22.66|24.74|22.66|24.52|22.44|0
1646160890000|2022-03-01 18:54:50|24.6|22.52|24.81|22.73|24.81|22.73|24.6|22.52|0
1646160900000|2022-03-01 18:55:00|24.74|22.66|24.55|22.47|24.74|22.66|24.55|22.47|0
1646160910000|2022-03-01 18:55:10|24.4|22.32|24.69|22.61|24.74|22.66|24.4|22.32|0
1646160920000|2022-03-01 18:55:20|24.79|22.71|24.55|22.47|24.79|22.71|24.55|22.47|0
1646160930000|2022-03-01 18:55:30|24.67|22.59|24.55|22.47|24.67|22.59|24.55|22.47|0
1646160940000|2022-03-01 18:55:40|24.64|22.56|24.74|22.66|24.74|22.66|24.64|22.56|0
1646160950000|2022-03-01 18:55:50|24.64|22.56|24.5|22.42|24.64|22.56|24.45|22.37|0
1646160960000|2022-03-01 18:56:00|24.59|22.51|24.55|22.47|24.64|22.56|24.52|22.44|0
1646160970000|2022-03-01 18:56:10|24.52|22.44|24.43|22.35|24.52|22.44|24.14|22.06|0
1646160980000|2022-03-01 18:56:20|24.24|22.16|24.38|22.3|24.48|22.4|24.24|22.16|0
1646160990000|2022-03-01 18:56:30|24.57|22.49|24.74|22.66|24.74|22.66|24.57|22.49|0
1646161000000|2022-03-01 18:56:40|24.76|22.68|25.01|22.93|25.11|23.03|24.76|22.68|0
1646161010000|2022-03-01 18:56:50|24.96|22.88|24.96|22.88|24.96|22.88|24.93|22.85|0
1646161020000|2022-03-01 18:57:00|25.01|22.93|24.95|22.87|25.01|22.93|24.81|22.73|0
1646161030000|2022-03-01 18:57:10|24.98|22.9|25.06|22.98|25.3|23.22|24.98|22.9|0
1646161040000|2022-03-01 18:57:20|25.11|23.03|24.88|22.8|25.13|23.05|24.88|22.8|0
1646161050000|2022-03-01 18:57:30|24.93|22.85|25.15|23.07|25.15|23.07|24.93|22.85|0
1646161060000|2022-03-01 18:57:40|25.18|23.1|25.1|23.02|25.18|23.1|25.1|23.02|0
1646161070000|2022-03-01 18:57:50|25.08|23|24.78|22.7|25.08|23|24.78|22.7|0
1646161080000|2022-03-01 18:58:00|24.51|22.43|24.41|22.33|24.51|22.43|24.41|22.33|0
1646161090000|2022-03-01 18:58:10|24.46|22.38|24.48|22.4|24.48|22.4|24.41|22.33|0
1646161100000|2022-03-01 18:58:20|24.41|22.33|24.56|22.48|24.7|22.62|24.41|22.33|0
1646161110000|2022-03-01 18:58:30|24.7|22.62|24.68|22.6|24.7|22.62|24.63|22.55|0
1646161120000|2022-03-01 18:58:40|24.75|22.67|24.65|22.57|24.75|22.67|24.65|22.57|0
1646161130000|2022-03-01 18:58:50|24.75|22.67|24.73|22.65|24.75|22.67|24.65|22.57|0
1646161140000|2022-03-01 18:59:00|24.7|22.62|24.51|22.43|24.7|22.62|24.51|22.43|0
1646161150000|2022-03-01 18:59:10|24.6|22.52|24.56|22.48|24.6|22.52|24.56|22.48|0
1646161160000|2022-03-01 18:59:20|24.41|22.33|24.27|22.19|24.46|22.38|24.27|22.19|0
1646161170000|2022-03-01 18:59:30|24.17|22.09|24.17|22.09|24.39|22.31|24.17|22.09|0
1646161180000|2022-03-01 18:59:40|24.15|22.07|24.07|21.99|24.15|22.07|24.03|21.95|0
1646161190000|2022-03-01 18:59:50|24.12|22.04|24.31|22.23|24.31|22.23|24.07|21.99|0
1646161200000|2022-03-01 19:00:00|24.41|22.33|24.22|22.14|24.51|22.43|24.22|22.14|0
1646161210000|2022-03-01 19:00:10|24.46|22.38|24.17|22.09|24.46|22.38|24.12|22.04|0
1646161220000|2022-03-01 19:00:20|24.03|21.95|24|21.92|24.07|21.99|24|21.92|0
1646161230000|2022-03-01 19:00:30|23.98|21.9|24.17|22.09|24.17|22.09|23.98|21.9|0
1646161240000|2022-03-01 19:00:40|23.98|21.9|23.84|21.76|23.98|21.9|23.84|21.76|0
1646161250000|2022-03-01 19:00:50|23.79|21.71|23.79|21.71|23.81|21.73|23.79|21.71|0
1646161260000|2022-03-01 19:01:00|23.74|21.66|23.18|21.1|23.74|21.66|23.18|21.1|0
1646161270000|2022-03-01 19:01:10|23.13|21.05|23.2|21.12|23.2|21.12|23.09|21.01|0
1646161280000|2022-03-01 19:01:20|22.9|20.82|22.88|20.8|23|20.92|22.88|20.8|0
1646161290000|2022-03-01 19:01:30|22.9|20.82|24.23|22.15|24.23|22.15|22.9|20.82|0
1646161300000|2022-03-01 19:01:40|24.28|22.2|24.61|22.53|24.61|22.53|24.28|22.2|0
1646161310000|2022-03-01 19:01:50|24.51|22.43|24.56|22.48|24.61|22.53|24.51|22.43|0
1646161320000|2022-03-01 19:02:00|24.44|22.36|23.92|21.84|24.44|22.36|23.92|21.84|0
1646161330000|2022-03-01 19:02:10|23.9|21.82|23.8|21.72|23.9|21.82|23.75|21.67|0
1646161340000|2022-03-01 19:02:20|24.04|21.96|23.94|21.86|24.04|21.96|23.9|21.82|0
1646161350000|2022-03-01 19:02:30|23.75|21.67|23.75|21.67|23.85|21.77|23.75|21.67|0
1646161360000|2022-03-01 19:02:40|23.89|21.81|23.99|21.91|24.01|21.93|23.87|21.79|0
1646161370000|2022-03-01 19:02:50|24.18|22.1|24.13|22.05|24.23|22.15|24.13|22.05|0
1646161380000|2022-03-01 19:03:00|24.01|21.93|23.85|21.77|24.01|21.93|23.85|21.77|0
1646161390000|2022-03-01 19:03:10|23.8|21.72|24.13|22.05|24.13|22.05|23.8|21.72|0
1646161400000|2022-03-01 19:03:20|24.08|22|23.87|21.79|24.08|22|23.87|21.79|0
1646161410000|2022-03-01 19:03:30|23.94|21.86|23.94|21.86|23.99|21.91|23.89|21.81|0
1646161420000|2022-03-01 19:03:40|23.85|21.77|24.27|22.19|24.27|22.19|23.71|21.63|0
1646161430000|2022-03-01 19:03:50|24.34|22.26|24.27|22.19|24.37|22.29|24.27|22.19|0
1646161440000|2022-03-01 19:04:00|24.29|22.21|24.46|22.38|24.46|22.38|24.29|22.21|0
1646161450000|2022-03-01 19:04:10|24.44|22.36|24.53|22.45|24.63|22.55|24.44|22.36|0
1646161460000|2022-03-01 19:04:20|24.51|22.43|24.46|22.38|24.65|22.57|24.46|22.38|0
1646161470000|2022-03-01 19:04:30|24.56|22.48|24.75|22.67|24.75|22.67|24.56|22.48|0
1646161480000|2022-03-01 19:04:40|24.8|22.72|25.02|22.94|25.02|22.94|24.8|22.72|0
1646161490000|2022-03-01 19:04:50|24.94|22.86|24.65|22.57|24.94|22.86|24.65|22.57|0
1646161500000|2022-03-01 19:05:00|24.61|22.53|24.44|22.36|24.65|22.57|24.39|22.31|0
1646161510000|2022-03-01 19:05:10|24.68|22.6|24.75|22.67|24.82|22.74|24.68|22.6|0
1646161520000|2022-03-01 19:05:20|24.82|22.74|24.92|22.84|24.92|22.84|24.82|22.74|0
1646161530000|2022-03-01 19:05:30|25.04|22.96|25.04|22.96|25.09|23.01|25.04|22.96|0
1646161540000|2022-03-01 19:05:40|25.16|23.08|24.94|22.86|25.16|23.08|24.94|22.86|0
1646161550000|2022-03-01 19:05:50|25.04|22.96|24.94|22.86|25.04|22.96|24.94|22.86|0
1646161560000|2022-03-01 19:06:00|24.99|22.91|25.28|23.2|25.28|23.2|24.89|22.81|0
1646161570000|2022-03-01 19:06:10|25.19|23.11|24.68|22.6|25.26|23.18|24.68|22.6|0
1646161580000|2022-03-01 19:06:20|24.63|22.55|24.82|22.74|24.82|22.74|24.63|22.55|0
1646161590000|2022-03-01 19:06:30|24.77|22.69|24.77|22.69|24.77|22.69|24.77|22.69|0
1646161600000|2022-03-01 19:06:40|24.73|22.65|24.7|22.62|24.77|22.69|24.7|22.62|0
1646161610000|2022-03-01 19:06:50|24.63|22.55|24.15|22.07|24.63|22.55|24.15|22.07|0
1646161620000|2022-03-01 19:07:00|24.05|21.97|23.91|21.83|24.05|21.97|23.86|21.78|0
1646161630000|2022-03-01 19:07:10|23.77|21.69|23.77|21.69|23.91|21.83|23.77|21.69|0
1646161640000|2022-03-01 19:07:20|23.82|21.74|23.82|21.74|23.82|21.74|23.74|21.66|0
1646161650000|2022-03-01 19:07:30|23.67|21.59|23.6|21.52|23.67|21.59|23.6|21.52|0
1646161660000|2022-03-01 19:07:40|23.63|21.55|23.7|21.62|23.7|21.62|23.6|21.52|0
1646161670000|2022-03-01 19:07:50|23.82|21.74|24.24|22.16|24.24|22.16|23.82|21.74|0
1646161680000|2022-03-01 19:08:00|24.29|22.21|24.39|22.31|24.39|22.31|24.24|22.16|0
1646161690000|2022-03-01 19:08:10|24.43|22.35|24.29|22.21|24.43|22.35|24.29|22.21|0
1646161700000|2022-03-01 19:08:20|24.43|22.35|24.22|22.14|24.43|22.35|24.22|22.14|0
1646161710000|2022-03-01 19:08:30|24.29|22.21|24.43|22.35|24.43|22.35|24.29|22.21|0
1646161720000|2022-03-01 19:08:40|24.24|22.16|24.29|22.21|24.29|22.21|24.24|22.16|0
1646161730000|2022-03-01 19:08:50|24.36|22.28|24.17|22.09|24.36|22.28|24.17|22.09|0
1646161740000|2022-03-01 19:09:00|24.12|22.04|23.96|21.88|24.12|22.04|23.96|21.88|0
1646161750000|2022-03-01 19:09:10|24|21.92|24|21.92|24|21.92|24|21.92|0
1646161760000|2022-03-01 19:09:20|23.91|21.83|24.07|21.99|24.07|21.99|23.86|21.78|0
1646161770000|2022-03-01 19:09:30|24.1|22.02|24.1|22.02|24.1|22.02|24.07|21.99|0
1646161780000|2022-03-01 19:09:40|24.05|21.97|23.81|21.73|24.05|21.97|23.81|21.73|0
1646161790000|2022-03-01 19:09:50|23.91|21.83|23.91|21.83|23.91|21.83|23.72|21.64|0
1646161800000|2022-03-01 19:10:00|23.95|21.87|23.95|21.87|24.05|21.97|23.95|21.87|0
1646161810000|2022-03-01 19:10:10|23.93|21.85|23.67|21.59|23.93|21.85|23.67|21.59|0
1646161820000|2022-03-01 19:10:20|23.72|21.64|23.91|21.83|23.91|21.83|23.67|21.59|0
1646161830000|2022-03-01 19:10:30|23.86|21.78|23.95|21.87|23.95|21.87|23.86|21.78|0
1646161840000|2022-03-01 19:10:40|23.88|21.8|23.95|21.87|23.95|21.87|23.88|21.8|0
1646161850000|2022-03-01 19:10:50|24.02|21.94|23.93|21.85|24.02|21.94|23.91|21.83|0
1646161860000|2022-03-01 19:11:00|23.72|21.64|23.62|21.54|23.72|21.64|23.62|21.54|0
1646161870000|2022-03-01 19:11:10|23.48|21.4|23.32|21.24|23.48|21.4|23.32|21.24|0
1646161880000|2022-03-01 19:11:20|23.25|21.17|23.16|21.08|23.25|21.17|23.16|21.08|0
1646161890000|2022-03-01 19:11:30|23.07|20.99|23.07|20.99|23.07|20.99|23.07|20.99|0
1646161900000|2022-03-01 19:11:40|22.97|20.89|22.93|20.85|22.97|20.89|22.93|20.85|0
1646161910000|2022-03-01 19:11:50|23.07|20.99|23.27|21.19|23.34|21.26|23.07|20.99|0
1646161920000|2022-03-01 19:12:00|23.25|21.17|23.04|20.96|23.3|21.22|23.04|20.96|0
1646161930000|2022-03-01 19:12:10|23.11|21.03|23.39|21.31|23.39|21.31|23.11|21.03|0
1646161940000|2022-03-01 19:12:20|23.46|21.38|23.39|21.31|23.57|21.49|23.39|21.31|0
1646161950000|2022-03-01 19:12:30|23.48|21.4|23.67|21.59|23.67|21.59|23.48|21.4|0
1646161960000|2022-03-01 19:12:40|23.76|21.68|23.81|21.73|23.81|21.73|23.71|21.63|0
1646161970000|2022-03-01 19:12:50|23.9|21.82|23.76|21.68|23.9|21.82|23.76|21.68|0
1646161980000|2022-03-01 19:13:00|23.81|21.73|23.48|21.4|23.81|21.73|23.48|21.4|0
1646161990000|2022-03-01 19:13:10|23.43|21.35|23.67|21.59|23.71|21.63|23.43|21.35|0
1646162000000|2022-03-01 19:13:20|23.71|21.63|23.67|21.59|23.76|21.68|23.67|21.59|0
1646162010000|2022-03-01 19:13:30|23.39|21.31|23.25|21.17|23.39|21.31|23.2|21.12|0
1646162020000|2022-03-01 19:13:40|23.18|21.1|23.29|21.21|23.29|21.21|23.18|21.1|0
1646162030000|2022-03-01 19:13:50|23.22|21.14|23.25|21.17|23.25|21.17|23.2|21.12|0
1646162040000|2022-03-01 19:14:00|23.29|21.21|23.11|21.03|23.29|21.21|23.11|21.03|0
1646162050000|2022-03-01 19:14:10|23.2|21.12|23.25|21.17|23.25|21.17|23.2|21.12|0
1646162060000|2022-03-01 19:14:20|23.43|21.35|23.43|21.35|23.43|21.35|23.39|21.31|0
1646162070000|2022-03-01 19:14:30|23.34|21.26|23.43|21.35|23.43|21.35|23.29|21.21|0
1646162080000|2022-03-01 19:14:40|23.39|21.31|23.43|21.35|23.43|21.35|23.34|21.26|0
1646162090000|2022-03-01 19:14:50|23.48|21.4|23.52|21.44|23.52|21.44|23.48|21.4|0
1646162100000|2022-03-01 19:15:00|23.55|21.47|23.71|21.63|23.71|21.63|23.55|21.47|0
1646162110000|2022-03-01 19:15:10|23.66|21.58|23.71|21.63|23.71|21.63|23.55|21.47|0
1646162120000|2022-03-01 19:15:20|23.66|21.58|23.81|21.73|23.81|21.73|23.66|21.58|0
1646162130000|2022-03-01 19:15:30|23.76|21.68|23.81|21.73|23.81|21.73|23.71|21.63|0
1646162140000|2022-03-01 19:15:40|23.76|21.68|23.83|21.75|23.83|21.75|23.76|21.68|0
1646162150000|2022-03-01 19:15:50|24.28|22.2|24.47|22.39|24.47|22.39|24.28|22.2|0
1646162160000|2022-03-01 19:16:00|24.52|22.44|23.99|21.91|24.52|22.44|23.99|21.91|0
1646162170000|2022-03-01 19:16:10|23.73|21.65|23.52|21.44|23.73|21.65|23.52|21.44|0
1646162180000|2022-03-01 19:16:20|23.38|21.3|23.24|21.16|23.38|21.3|23.2|21.12|0
1646162190000|2022-03-01 19:16:30|23.17|21.09|22.92|20.84|23.2|21.12|22.92|20.84|0
1646162200000|2022-03-01 19:16:40|22.94|20.86|22.92|20.84|22.94|20.86|22.88|20.8|0
1646162210000|2022-03-01 19:16:50|23.01|20.93|23.06|20.98|23.11|21.03|23.01|20.93|0
1646162220000|2022-03-01 19:17:00|23.01|20.93|22.38|20.3|23.2|21.12|22.38|20.3|0
1646162230000|2022-03-01 19:17:10|22.51|20.43|23.29|21.21|23.29|21.21|22.51|20.43|0
1646162240000|2022-03-01 19:17:20|23.76|21.68|23.99|21.91|23.99|21.91|23.76|21.68|0
1646162250000|2022-03-01 19:17:30|24.01|21.93|23.94|21.86|24.01|21.93|23.9|21.82|0
1646162260000|2022-03-01 19:17:40|24.52|22.44|24.42|22.34|24.64|22.56|24.42|22.34|0
1646162270000|2022-03-01 19:17:50|24.52|22.44|24.96|22.88|24.96|22.88|24.52|22.44|0
1646162280000|2022-03-01 19:18:00|25.18|23.1|24.76|22.68|25.18|23.1|24.76|22.68|0
1646162290000|2022-03-01 19:18:10|24.95|22.87|24.88|22.8|24.95|22.87|24.88|22.8|0
1646162300000|2022-03-01 19:18:20|24.57|22.49|24.52|22.44|24.57|22.49|24.52|22.44|0
1646162310000|2022-03-01 19:18:30|24.37|22.29|24.61|22.53|24.61|22.53|24.37|22.29|0
1646162320000|2022-03-01 19:18:40|24.81|22.73|24.47|22.39|24.81|22.73|24.47|22.39|0
1646162330000|2022-03-01 19:18:50|24.52|22.44|24.23|22.15|24.52|22.44|24.23|22.15|0
1646162340000|2022-03-01 19:19:00|24.28|22.2|24.37|22.29|24.37|22.29|24.28|22.2|0
1646162350000|2022-03-01 19:19:10|24.32|22.24|24.71|22.63|24.81|22.73|24.32|22.24|0
1646162360000|2022-03-01 19:19:20|24.86|22.78|24.71|22.63|24.86|22.78|24.71|22.63|0
1646162370000|2022-03-01 19:19:30|24.76|22.68|24.86|22.78|24.88|22.8|24.76|22.68|0
1646162380000|2022-03-01 19:19:40|24.81|22.73|24.95|22.87|24.95|22.87|24.81|22.73|0
1646162390000|2022-03-01 19:19:50|24.9|22.82|24.81|22.73|24.9|22.82|24.71|22.63|0
1646162400000|2022-03-01 19:20:00|25|22.92|25.5|23.42|25.5|23.42|24.81|22.73|0
1646162410000|2022-03-01 19:20:10|25.47|23.39|25.25|23.17|25.47|23.39|25.25|23.17|0
1646162420000|2022-03-01 19:20:20|25.2|23.12|24.61|22.53|25.22|23.14|24.61|22.53|0
1646162430000|2022-03-01 19:20:30|24.81|22.73|24.56|22.48|24.81|22.73|24.56|22.48|0
1646162440000|2022-03-01 19:20:40|24.63|22.55|24.56|22.48|24.63|22.55|24.47|22.39|0
1646162450000|2022-03-01 19:20:50|24.59|22.51|24.76|22.68|24.76|22.68|24.59|22.51|0
1646162460000|2022-03-01 19:21:00|24.8|22.72|24.8|22.72|24.8|22.72|24.51|22.43|0
1646162470000|2022-03-01 19:21:10|24.71|22.63|24.71|22.63|24.83|22.75|24.66|22.58|0
1646162480000|2022-03-01 19:21:20|24.8|22.72|25|22.92|25.07|22.99|24.8|22.72|0
1646162490000|2022-03-01 19:21:30|25.15|23.07|25|22.92|25.15|23.07|25|22.92|0
1646162500000|2022-03-01 19:21:40|24.9|22.82|24.88|22.8|24.9|22.82|24.85|22.77|0
1646162510000|2022-03-01 19:21:50|25|22.92|25.1|23.02|25.1|23.02|25|22.92|0
1646162520000|2022-03-01 19:22:00|24.95|22.87|25.12|23.04|25.12|23.04|24.95|22.87|0
1646162530000|2022-03-01 19:22:10|25.07|22.99|25.22|23.14|25.22|23.14|25.07|22.99|0
1646162540000|2022-03-01 19:22:20|25.59|23.51|26.17|24.09|26.17|24.09|25.59|23.51|0
1646162550000|2022-03-01 19:22:30|26.35|24.27|26.3|24.22|26.35|24.27|26.25|24.17|0
1646162560000|2022-03-01 19:22:40|26.2|24.12|26.43|24.35|26.5|24.42|26.2|24.12|0
1646162570000|2022-03-01 19:22:50|26.61|24.53|26.71|24.63|26.71|24.63|26.58|24.5|0
1646162580000|2022-03-01 19:23:00|26.81|24.73|26.71|24.63|26.81|24.73|26.66|24.58|0
1646162590000|2022-03-01 19:23:10|26.76|24.68|26.66|24.58|26.76|24.68|26.66|24.58|0
1646162600000|2022-03-01 19:23:20|26.45|24.37|26.5|24.42|26.5|24.42|26.45|24.37|0
1646162610000|2022-03-01 19:23:30|26.45|24.37|26.66|24.58|26.66|24.58|26.45|24.37|0
1646162620000|2022-03-01 19:23:40|26.71|24.63|26.97|24.89|26.97|24.89|26.66|24.58|0
1646162630000|2022-03-01 19:23:50|26.94|24.86|26.86|24.78|26.97|24.89|26.86|24.78|0
1646162640000|2022-03-01 19:24:00|26.76|24.68|26.76|24.68|26.76|24.68|26.76|24.68|0
1646162650000|2022-03-01 19:24:10|26.55|24.47|26.45|24.37|26.55|24.47|26.35|24.27|0
1646162660000|2022-03-01 19:24:20|26.35|24.27|26.66|24.58|26.68|24.6|26.35|24.27|0
1646162670000|2022-03-01 19:24:30|26.78|24.7|27.02|24.94|27.12|25.04|26.78|24.7|0
1646162680000|2022-03-01 19:24:40|26.86|24.78|26.73|24.65|26.86|24.78|26.73|24.65|0
1646162690000|2022-03-01 19:24:50|26.71|24.63|26.02|23.94|26.71|24.63|25.92|23.84|0
1646162700000|2022-03-01 19:25:00|25.87|23.79|26.23|24.15|26.23|24.15|25.87|23.79|0
1646162710000|2022-03-01 19:25:10|25.97|23.89|25.97|23.89|25.97|23.89|25.82|23.74|0
1646162720000|2022-03-01 19:25:20|26.02|23.94|26.17|24.09|26.23|24.15|26.02|23.94|0
1646162730000|2022-03-01 19:25:30|26.23|24.15|25.92|23.84|26.23|24.15|25.92|23.84|0
1646162740000|2022-03-01 19:25:40|25.97|23.89|26.25|24.17|26.28|24.2|25.97|23.89|0
1646162750000|2022-03-01 19:25:50|26.17|24.09|25.87|23.79|26.17|24.09|25.87|23.79|0
1646162760000|2022-03-01 19:26:00|26.12|24.04|26.22|24.14|26.28|24.2|26.12|24.04|0
1646162770000|2022-03-01 19:26:10|26.07|23.99|26.02|23.94|26.22|24.14|26.02|23.94|0
1646162780000|2022-03-01 19:26:20|25.87|23.79|25.92|23.84|25.92|23.84|25.84|23.76|0
1646162790000|2022-03-01 19:26:30|25.97|23.89|25.84|23.76|26.02|23.94|25.84|23.76|0
1646162800000|2022-03-01 19:26:40|25.82|23.74|25.89|23.81|25.89|23.81|25.71|23.63|0
1646162810000|2022-03-01 19:26:50|25.92|23.84|25.84|23.76|25.97|23.89|25.84|23.76|0
1646162820000|2022-03-01 19:27:00|25.82|23.74|25.87|23.79|25.87|23.79|25.81|23.73|0
1646162830000|2022-03-01 19:27:10|25.71|23.63|25.71|23.63|25.76|23.68|25.71|23.63|0
1646162840000|2022-03-01 19:27:20|25.61|23.53|25.71|23.63|25.71|23.63|25.56|23.48|0
1646162850000|2022-03-01 19:27:30|25.87|23.79|25.86|23.78|25.97|23.89|25.86|23.78|0
1646162860000|2022-03-01 19:27:40|25.71|23.63|25.76|23.68|25.76|23.68|25.66|23.58|0
1646162870000|2022-03-01 19:27:50|25.74|23.66|26.02|23.94|26.02|23.94|25.71|23.63|0
1646162880000|2022-03-01 19:28:00|25.97|23.89|25.81|23.73|26.02|23.94|25.81|23.73|0
1646162890000|2022-03-01 19:28:10|25.92|23.84|25.91|23.83|25.97|23.89|25.71|23.63|0
1646162900000|2022-03-01 19:28:20|26.12|24.04|26.17|24.09|26.17|24.09|26.07|23.99|0
1646162910000|2022-03-01 19:28:30|26.38|24.3|26.48|24.4|26.48|24.4|26.32|24.24|0
1646162920000|2022-03-01 19:28:40|26.63|24.55|26.48|24.4|26.63|24.55|26.48|24.4|0
1646162930000|2022-03-01 19:28:50|26.58|24.5|26.58|24.5|26.69|24.61|26.58|24.5|0
1646162940000|2022-03-01 19:29:00|26.4|24.32|26.27|24.19|26.43|24.35|26.27|24.19|0
1646162950000|2022-03-01 19:29:10|26.22|24.14|26.22|24.14|26.27|24.19|26.17|24.09|0
1646162960000|2022-03-01 19:29:20|26.3|24.22|26.27|24.19|26.3|24.22|26.27|24.19|0
1646162970000|2022-03-01 19:29:30|26.32|24.24|26.32|24.24|26.32|24.24|26.32|24.24|0
1646162980000|2022-03-01 19:29:40|26.17|24.09|26.07|23.99|26.17|24.09|26.07|23.99|0
1646162990000|2022-03-01 19:29:50|26.17|24.09|26.27|24.19|26.5|24.42|26.17|24.09|0
1646163000000|2022-03-01 19:30:00|26.19|24.11|26.19|24.11|26.19|24.11|26.19|24.11|0
1646163010000|2022-03-01 19:30:10|26.43|24.35|26.01|23.93|26.43|24.35|25.96|23.88|0
1646163020000|2022-03-01 19:30:20|25.76|23.68|25.99|23.91|25.99|23.91|25.76|23.68|0
1646163030000|2022-03-01 19:30:30|25.96|23.88|25.96|23.88|26.04|23.96|25.91|23.83|0
1646163040000|2022-03-01 19:30:40|25.83|23.75|26.17|24.09|26.17|24.09|25.83|23.75|0
1646163050000|2022-03-01 19:30:50|26.27|24.19|26.12|24.04|26.27|24.19|26.12|24.04|0
1646163060000|2022-03-01 19:31:00|26.24|24.16|26.4|24.32|26.4|24.32|26.24|24.16|0
1646163070000|2022-03-01 19:31:10|26.14|24.06|25.88|23.8|26.14|24.06|25.88|23.8|0
1646163080000|2022-03-01 19:31:20|26.01|23.93|25.96|23.88|26.01|23.93|25.86|23.78|0
1646163090000|2022-03-01 19:31:30|25.91|23.83|26.01|23.93|26.01|23.93|25.81|23.73|0
1646163100000|2022-03-01 19:31:40|26.06|23.98|25.91|23.83|26.06|23.98|25.91|23.83|0
1646163110000|2022-03-01 19:31:50|26.01|23.93|25.76|23.68|26.01|23.93|25.76|23.68|0
1646163120000|2022-03-01 19:32:00|25.66|23.58|25.96|23.88|25.96|23.88|25.61|23.53|0
1646163130000|2022-03-01 19:32:10|25.91|23.83|25.91|23.83|26.24|24.16|25.91|23.83|0
1646163140000|2022-03-01 19:32:20|25.81|23.73|26.01|23.93|26.01|23.93|25.81|23.73|0
1646163150000|2022-03-01 19:32:30|25.98|23.9|25.66|23.58|26.11|24.03|25.66|23.58|0
1646163160000|2022-03-01 19:32:40|25.53|23.45|25.4|23.32|25.53|23.45|25.2|23.12|0
1646163170000|2022-03-01 19:32:50|25.5|23.42|25.76|23.68|25.76|23.68|25.5|23.42|0
1646163180000|2022-03-01 19:33:00|25.78|23.7|25.5|23.42|25.78|23.7|25.48|23.4|0
1646163190000|2022-03-01 19:33:10|25.76|23.68|25.86|23.78|25.91|23.83|25.76|23.68|0
1646163200000|2022-03-01 19:33:20|25.96|23.88|25.55|23.47|25.96|23.88|25.55|23.47|0
1646163210000|2022-03-01 19:33:30|25.65|23.57|25.86|23.78|25.86|23.78|25.65|23.57|0
1646163220000|2022-03-01 19:33:40|25.81|23.73|25.88|23.8|25.88|23.8|25.81|23.73|0
1646163230000|2022-03-01 19:33:50|25.83|23.75|25.83|23.75|25.83|23.75|25.65|23.57|0
1646163240000|2022-03-01 19:34:00|25.86|23.78|25.5|23.42|25.86|23.78|25.5|23.42|0
1646163250000|2022-03-01 19:34:10|25.6|23.52|25.65|23.57|25.78|23.7|25.6|23.52|0
1646163260000|2022-03-01 19:34:20|25.6|23.52|25.45|23.37|25.6|23.52|25.45|23.37|0
1646163270000|2022-03-01 19:34:30|25.75|23.67|25.65|23.57|25.75|23.67|25.65|23.57|0
1646163280000|2022-03-01 19:34:40|25.75|23.67|25.63|23.55|25.75|23.67|25.63|23.55|0
1646163290000|2022-03-01 19:34:50|25.75|23.67|25.7|23.62|25.75|23.67|25.65|23.57|0
1646163300000|2022-03-01 19:35:00|25.75|23.67|26.01|23.93|26.01|23.93|25.75|23.67|0
1646163310000|2022-03-01 19:35:10|26.21|24.13|26.06|23.98|26.21|24.13|26.06|23.98|0
1646163320000|2022-03-01 19:35:20|25.98|23.9|26.01|23.93|26.06|23.98|25.96|23.88|0
1646163330000|2022-03-01 19:35:30|26.32|24.24|25.96|23.88|26.32|24.24|25.96|23.88|0
1646163340000|2022-03-01 19:35:40|26.03|23.95|26.11|24.03|26.11|24.03|26.03|23.95|0
1646163350000|2022-03-01 19:35:50|26.16|24.08|25.98|23.9|26.16|24.08|25.98|23.9|0
1646163360000|2022-03-01 19:36:00|26.01|23.93|25.88|23.8|26.01|23.93|25.88|23.8|0
1646163370000|2022-03-01 19:36:10|25.96|23.88|26.06|23.98|26.06|23.98|25.75|23.67|0
1646163380000|2022-03-01 19:36:20|26.01|23.93|25.8|23.72|26.01|23.93|25.8|23.72|0
1646163390000|2022-03-01 19:36:30|25.83|23.75|25.95|23.87|25.98|23.9|25.83|23.75|0
1646163400000|2022-03-01 19:36:40|26.03|23.95|25.65|23.57|26.03|23.95|25.65|23.57|0
1646163410000|2022-03-01 19:36:50|25.7|23.62|25.75|23.67|25.75|23.67|25.6|23.52|0
1646163420000|2022-03-01 19:37:00|25.98|23.9|26.21|24.13|26.21|24.13|25.98|23.9|0
1646163430000|2022-03-01 19:37:10|25.95|23.87|25.88|23.8|25.98|23.9|25.88|23.8|0
1646163440000|2022-03-01 19:37:20|25.95|23.87|26|23.92|26.06|23.98|25.9|23.82|0
1646163450000|2022-03-01 19:37:30|25.98|23.9|26.03|23.95|26.03|23.95|25.98|23.9|0
1646163460000|2022-03-01 19:37:40|25.98|23.9|26.06|23.98|26.06|23.98|25.9|23.82|0
1646163470000|2022-03-01 19:37:50|26.11|24.03|25.85|23.77|26.11|24.03|25.85|23.77|0
1646163480000|2022-03-01 19:38:00|25.95|23.87|26.16|24.08|26.16|24.08|25.85|23.77|0
1646163490000|2022-03-01 19:38:10|26.06|23.98|26.28|24.2|26.28|24.2|26.06|23.98|0
1646163500000|2022-03-01 19:38:20|26.36|24.28|26.26|24.18|26.36|24.28|26.26|24.18|0
1646163510000|2022-03-01 19:38:30|26.11|24.03|26.47|24.39|26.47|24.39|26.11|24.03|0
1646163520000|2022-03-01 19:38:40|26.83|24.75|26.8|24.72|26.88|24.8|26.8|24.72|0
1646163530000|2022-03-01 19:38:50|27.04|24.96|27.09|25.01|27.09|25.01|26.99|24.91|0
1646163540000|2022-03-01 19:39:00|27.52|25.44|27.52|25.44|27.73|25.65|27.52|25.44|0
1646163550000|2022-03-01 19:39:10|27.57|25.49|27.6|25.52|27.6|25.52|27.41|25.33|0
1646163560000|2022-03-01 19:39:20|27.52|25.44|27.68|25.6|27.7|25.62|27.52|25.44|0
1646163570000|2022-03-01 19:39:30|28.03|25.95|27.92|25.84|28.03|25.95|27.78|25.7|0
1646163580000|2022-03-01 19:39:40|27.73|25.65|27.89|25.81|28.03|25.95|27.73|25.65|0
1646163590000|2022-03-01 19:39:50|27.73|25.65|27.84|25.76|27.86|25.78|27.73|25.65|0
1646163600000|2022-03-01 19:40:00|27.73|25.65|27.78|25.7|27.78|25.7|27.62|25.54|0
1646163610000|2022-03-01 19:40:10|27.68|25.6|27.78|25.7|27.78|25.7|27.62|25.54|0
1646163620000|2022-03-01 19:40:20|27.62|25.54|27.94|25.86|27.94|25.86|27.62|25.54|0
1646163630000|2022-03-01 19:40:30|27.84|25.76|28.3|26.22|28.3|26.22|27.84|25.76|0
1646163640000|2022-03-01 19:40:40|28.21|26.13|28.05|25.97|28.21|26.13|28|25.92|0
1646163650000|2022-03-01 19:40:50|27.67|25.59|27.67|25.59|27.67|25.59|27.62|25.54|0
1646163660000|2022-03-01 19:41:00|27.73|25.65|27.62|25.54|27.73|25.65|27.57|25.49|0
1646163670000|2022-03-01 19:41:10|27.57|25.49|27.46|25.38|27.57|25.49|27.46|25.38|0
1646163680000|2022-03-01 19:41:20|27.57|25.49|27.46|25.38|27.57|25.49|27.46|25.38|0
1646163690000|2022-03-01 19:41:30|27.51|25.43|27.57|25.49|27.62|25.54|27.51|25.43|0
1646163700000|2022-03-01 19:41:40|27.35|25.27|27.35|25.27|27.41|25.33|27.35|25.27|0
1646163710000|2022-03-01 19:41:50|27.25|25.17|27.41|25.33|27.46|25.38|27.25|25.17|0
1646163720000|2022-03-01 19:42:00|27.43|25.35|27.83|25.75|27.83|25.75|27.43|25.35|0
1646163730000|2022-03-01 19:42:10|28|25.92|28.05|25.97|28.16|26.08|28|25.92|0
1646163740000|2022-03-01 19:42:20|28|25.92|28|25.92|28|25.92|27.97|25.89|0
1646163750000|2022-03-01 19:42:30|27.83|25.75|27.83|25.75|27.83|25.75|27.81|25.73|0
1646163760000|2022-03-01 19:42:40|27.67|25.59|27.56|25.48|27.73|25.65|27.56|25.48|0
1646163770000|2022-03-01 19:42:50|27.67|25.59|27.83|25.75|27.83|25.75|27.62|25.54|0
1646163780000|2022-03-01 19:43:00|27.89|25.81|27.4|25.32|27.89|25.81|27.4|25.32|0
1646163790000|2022-03-01 19:43:10|27.46|25.38|27.25|25.17|27.46|25.38|27.19|25.11|0
1646163800000|2022-03-01 19:43:20|27.19|25.11|27.35|25.27|27.35|25.27|27.19|25.11|0
1646163810000|2022-03-01 19:43:30|27.3|25.22|27.3|25.22|27.4|25.32|27.3|25.22|0
1646163820000|2022-03-01 19:43:40|27.4|25.32|27.35|25.27|27.4|25.32|27.35|25.27|0
1646163830000|2022-03-01 19:43:50|27.46|25.38|27.4|25.32|27.46|25.38|27.4|25.32|0
1646163840000|2022-03-01 19:44:00|27.46|25.38|27.4|25.32|27.51|25.43|27.4|25.32|0
1646163850000|2022-03-01 19:44:10|27.46|25.38|27.78|25.7|27.78|25.7|27.46|25.38|0
1646163860000|2022-03-01 19:44:20|27.83|25.75|27.88|25.8|28.05|25.97|27.83|25.75|0
1646163870000|2022-03-01 19:44:30|27.83|25.75|27.78|25.7|27.83|25.75|27.62|25.54|0
1646163880000|2022-03-01 19:44:40|27.99|25.91|27.99|25.91|27.99|25.91|27.94|25.86|0
1646163890000|2022-03-01 19:44:50|28.05|25.97|28.05|25.97|28.05|25.97|27.99|25.91|0
1646163900000|2022-03-01 19:45:00|27.88|25.8|27.83|25.75|27.88|25.8|27.67|25.59|0
1646163910000|2022-03-01 19:45:10|27.78|25.7|27.88|25.8|27.88|25.8|27.72|25.64|0
1646163920000|2022-03-01 19:45:20|27.72|25.64|27.91|25.83|27.91|25.83|27.72|25.64|0
1646163930000|2022-03-01 19:45:30|27.94|25.86|27.83|25.75|27.94|25.86|27.78|25.7|0
1646163940000|2022-03-01 19:45:40|27.69|25.61|27.72|25.64|27.83|25.75|27.69|25.61|0
1646163950000|2022-03-01 19:45:50|27.61|25.53|27.56|25.48|27.61|25.53|27.51|25.43|0
1646163960000|2022-03-01 19:46:00|27.19|25.11|27.08|25|27.24|25.16|27.08|25|0
1646163970000|2022-03-01 19:46:10|26.98|24.9|27.24|25.16|27.24|25.16|26.98|24.9|0
1646163980000|2022-03-01 19:46:20|27.14|25.06|27.16|25.08|27.19|25.11|27.14|25.06|0
1646163990000|2022-03-01 19:46:30|27.24|25.16|27.45|25.37|27.56|25.48|27.24|25.16|0
1646164000000|2022-03-01 19:46:40|27.43|25.35|27.77|25.69|27.77|25.69|27.43|25.35|0
1646164010000|2022-03-01 19:46:50|27.61|25.53|27.45|25.37|27.67|25.59|27.4|25.32|0
1646164020000|2022-03-01 19:47:00|27.77|25.69|27.67|25.59|27.77|25.69|27.67|25.59|0
1646164030000|2022-03-01 19:47:10|27.77|25.69|27.77|25.69|27.77|25.69|27.69|25.61|0
1646164040000|2022-03-01 19:47:20|27.83|25.75|27.67|25.59|27.93|25.85|27.67|25.59|0
1646164050000|2022-03-01 19:47:30|27.61|25.53|27.72|25.64|27.72|25.64|27.61|25.53|0
1646164060000|2022-03-01 19:47:40|27.83|25.75|27.61|25.53|27.99|25.91|27.61|25.53|0
1646164070000|2022-03-01 19:47:50|27.72|25.64|27.24|25.16|27.72|25.64|27.24|25.16|0
1646164080000|2022-03-01 19:48:00|27.13|25.05|26.9|24.82|27.13|25.05|26.9|24.82|0
1646164090000|2022-03-01 19:48:10|26.77|24.69|26.35|24.27|26.77|24.69|26.2|24.12|0
1646164100000|2022-03-01 19:48:20|26.53|24.45|26.4|24.32|26.61|24.53|26.4|24.32|0
1646164110000|2022-03-01 19:48:30|26.5|24.42|26.5|24.42|26.56|24.48|26.5|24.42|0
1646164120000|2022-03-01 19:48:40|26.56|24.48|26.76|24.68|26.76|24.68|26.56|24.48|0
1646164130000|2022-03-01 19:48:50|26.82|24.74|26.68|24.6|26.82|24.74|26.68|24.6|0
1646164140000|2022-03-01 19:49:00|26.66|24.58|26.92|24.84|26.97|24.89|26.66|24.58|0
1646164150000|2022-03-01 19:49:10|26.87|24.79|26.84|24.76|26.87|24.79|26.82|24.74|0
1646164160000|2022-03-01 19:49:20|26.82|24.74|26.84|24.76|26.92|24.84|26.82|24.74|0
1646164170000|2022-03-01 19:49:30|26.87|24.79|26.66|24.58|26.87|24.79|26.66|24.58|0
1646164180000|2022-03-01 19:49:40|26.71|24.63|26.61|24.53|26.71|24.63|26.61|24.53|0
1646164190000|2022-03-01 19:49:50|26.55|24.47|26.45|24.37|26.55|24.47|26.45|24.37|0
1646164200000|2022-03-01 19:50:00|26.5|24.42|26.4|24.32|26.5|24.42|26.24|24.16|0
1646164210000|2022-03-01 19:50:10|26.5|24.42|26.4|24.32|26.5|24.42|26.4|24.32|0
1646164220000|2022-03-01 19:50:20|26.3|24.22|26.14|24.06|26.35|24.27|26.14|24.06|0
1646164230000|2022-03-01 19:50:30|26.11|24.03|26.09|24.01|26.19|24.11|26.09|24.01|0
1646164240000|2022-03-01 19:50:40|26.04|23.96|25.71|23.63|26.04|23.96|25.71|23.63|0
1646164250000|2022-03-01 19:50:50|25.58|23.5|25.43|23.35|25.63|23.55|25.43|23.35|0
1646164260000|2022-03-01 19:51:00|25.48|23.4|25.43|23.35|25.53|23.45|25.43|23.35|0
1646164270000|2022-03-01 19:51:10|25.48|23.4|25.5|23.42|25.58|23.5|25.48|23.4|0
1646164280000|2022-03-01 19:51:20|25.48|23.4|25.33|23.25|25.48|23.4|25.33|23.25|0
1646164290000|2022-03-01 19:51:30|25.23|23.15|25.23|23.15|25.23|23.15|25.13|23.05|0
1646164300000|2022-03-01 19:51:40|25.2|23.12|25.38|23.3|25.38|23.3|25.18|23.1|0
1646164310000|2022-03-01 19:51:50|25.43|23.35|26.45|24.37|26.73|24.65|25.43|23.35|0
1646164320000|2022-03-01 19:52:00|26.35|24.27|26.27|24.19|26.37|24.29|26.27|24.19|0
1646164330000|2022-03-01 19:52:10|26.37|24.29|26.48|24.4|26.53|24.45|26.32|24.24|0
1646164340000|2022-03-01 19:52:20|25.8|23.72|25.85|23.77|25.85|23.77|25.8|23.72|0
1646164350000|2022-03-01 19:52:30|25.7|23.62|25.7|23.62|25.75|23.67|25.7|23.62|0
1646164360000|2022-03-01 19:52:40|25.54|23.46|25.54|23.46|25.54|23.46|25.35|23.27|0
1646164370000|2022-03-01 19:52:50|25.59|23.51|25.69|23.61|25.69|23.61|25.59|23.51|0
1646164380000|2022-03-01 19:53:00|25.75|23.67|25.85|23.77|25.95|23.87|25.75|23.67|0
1646164390000|2022-03-01 19:53:10|25.8|23.72|25.9|23.82|25.9|23.82|25.8|23.72|0
1646164400000|2022-03-01 19:53:20|25.85|23.77|25.9|23.82|26.05|23.97|25.85|23.77|0
1646164410000|2022-03-01 19:53:30|25.85|23.77|25.79|23.71|25.92|23.84|25.79|23.71|0
1646164420000|2022-03-01 19:53:40|25.74|23.66|26.1|24.02|26.1|24.02|25.74|23.66|0
1646164430000|2022-03-01 19:53:50|25.9|23.82|25.64|23.56|25.92|23.84|25.64|23.56|0
1646164440000|2022-03-01 19:54:00|25.59|23.51|25.39|23.31|25.59|23.51|25.39|23.31|0
1646164450000|2022-03-01 19:54:10|25.34|23.26|25.29|23.21|25.39|23.31|25.29|23.21|0
1646164460000|2022-03-01 19:54:20|25.32|23.24|25.29|23.21|25.32|23.24|25.29|23.21|0
1646164470000|2022-03-01 19:54:30|25.24|23.16|25.29|23.21|25.34|23.26|25.24|23.16|0
1646164480000|2022-03-01 19:54:40|25.34|23.26|25.39|23.31|25.39|23.31|25.34|23.26|0
1646164490000|2022-03-01 19:54:50|25.42|23.34|25.34|23.26|25.42|23.34|25.29|23.21|0
1646164500000|2022-03-01 19:55:00|25.49|23.41|25.09|23.01|25.49|23.41|25|22.92|0
1646164510000|2022-03-01 19:55:10|25.29|23.21|25.09|23.01|25.29|23.21|25.09|23.01|0
1646164520000|2022-03-01 19:55:20|25.29|23.21|25.44|23.36|25.49|23.41|25.29|23.21|0
1646164530000|2022-03-01 19:55:30|25.39|23.31|25.29|23.21|25.44|23.36|25.29|23.21|0
1646164540000|2022-03-01 19:55:40|25.24|23.16|25.44|23.36|25.44|23.36|25.24|23.16|0
1646164550000|2022-03-01 19:55:50|25.49|23.41|25.34|23.26|25.49|23.41|25.34|23.26|0
1646164560000|2022-03-01 19:56:00|25.36|23.28|25.54|23.46|25.54|23.46|25.36|23.28|0
1646164570000|2022-03-01 19:56:10|25.59|23.51|25.94|23.86|25.94|23.86|25.59|23.51|0
1646164580000|2022-03-01 19:56:20|25.79|23.71|25.39|23.31|25.79|23.71|25.39|23.31|0
1646164590000|2022-03-01 19:56:30|25.49|23.41|25.14|23.06|25.49|23.41|25.14|23.06|0
1646164600000|2022-03-01 19:56:40|25.19|23.11|25.04|22.96|25.19|23.11|25.04|22.96|0
1646164610000|2022-03-01 19:56:50|25.02|22.94|25.09|23.01|25.09|23.01|25.02|22.94|0
1646164620000|2022-03-01 19:57:00|25.17|23.09|24.92|22.84|25.26|23.18|24.92|22.84|0
1646164630000|2022-03-01 19:57:10|24.99|22.91|25.12|23.04|25.12|23.04|24.99|22.91|0
1646164640000|2022-03-01 19:57:20|25.09|23.01|25.09|23.01|25.09|23.01|25.04|22.96|0
1646164650000|2022-03-01 19:57:30|24.94|22.86|24.94|22.86|25.07|22.99|24.94|22.86|0
1646164660000|2022-03-01 19:57:40|24.89|22.81|24.89|22.81|24.97|22.89|24.89|22.81|0
1646164670000|2022-03-01 19:57:50|24.85|22.77|24.8|22.72|24.85|22.77|24.8|22.72|0
1646164680000|2022-03-01 19:58:00|24.84|22.76|24.75|22.67|24.87|22.79|24.75|22.67|0
1646164690000|2022-03-01 19:58:10|24.8|22.72|25.14|23.06|25.14|23.06|24.8|22.72|0
1646164700000|2022-03-01 19:58:20|25.09|23.01|25.04|22.96|25.14|23.06|25.04|22.96|0
1646164710000|2022-03-01 19:58:30|25.14|23.06|25.34|23.26|25.34|23.26|25.14|23.06|0
1646164720000|2022-03-01 19:58:40|25.24|23.16|24.99|22.91|25.24|23.16|24.94|22.86|0
1646164730000|2022-03-01 19:58:50|25.09|23.01|25.14|23.06|25.14|23.06|25.01|22.93|0
1646164740000|2022-03-01 19:59:00|25.46|23.38|25.34|23.26|25.46|23.38|25.34|23.26|0
1646164750000|2022-03-01 19:59:10|25.24|23.16|25.44|23.36|25.44|23.36|25.14|23.06|0
1646164760000|2022-03-01 19:59:20|25.36|23.28|25.41|23.33|25.41|23.33|25.36|23.28|0
1646164770000|2022-03-01 19:59:30|25.26|23.18|25.19|23.11|25.26|23.18|25.14|23.06|0
1646164780000|2022-03-01 19:59:40|25.14|23.06|25.29|23.21|25.29|23.21|25.14|23.06|0
1646164790000|2022-03-01 19:59:50|25.24|23.16|25.39|23.31|25.39|23.31|25.24|23.16|0
1646164800000|2022-03-01 20:00:00|25.19|23.11|24.94|22.86|25.19|23.11|24.94|22.86|0
1646164810000|2022-03-01 20:00:10|24.89|22.81|25.46|23.38|25.46|23.38|24.89|22.81|0
1646164820000|2022-03-01 20:00:20|25.34|23.26|25.48|23.4|25.48|23.4|25.34|23.26|0
1646164830000|2022-03-01 20:00:30|25.53|23.45|25.74|23.66|25.74|23.66|25.53|23.45|0
1646164840000|2022-03-01 20:00:40|25.79|23.71|25.94|23.86|25.94|23.86|25.79|23.71|0
1646164850000|2022-03-01 20:00:50|26.14|24.06|26.14|24.06|26.14|24.06|26.09|24.01|0
1646164860000|2022-03-01 20:01:00|26.09|24.01|26.4|24.32|26.45|24.37|26.06|23.98|0
1646164870000|2022-03-01 20:01:10|26.34|24.26|26.5|24.42|26.71|24.63|26.34|24.26|0
1646164880000|2022-03-01 20:01:20|26.45|24.37|26.5|24.42|26.6|24.52|26.45|24.37|0
1646164890000|2022-03-01 20:01:30|26.45|24.37|26.34|24.26|26.45|24.37|26.34|24.26|0
1646164900000|2022-03-01 20:01:40|26.14|24.06|26.29|24.21|26.29|24.21|26.14|24.06|0
1646164910000|2022-03-01 20:01:50|26.16|24.08|26.29|24.21|26.29|24.21|26.16|24.08|0
1646164920000|2022-03-01 20:02:00|26.65|24.57|26.39|24.31|26.65|24.57|26.39|24.31|0
1646164930000|2022-03-01 20:02:10|26.6|24.52|26.5|24.42|26.86|24.78|26.5|24.42|0
1646164940000|2022-03-01 20:02:20|26.55|24.47|26.81|24.73|26.81|24.73|26.55|24.47|0
1646164950000|2022-03-01 20:02:30|26.7|24.62|27.23|25.15|27.23|25.15|26.7|24.62|0
1646164960000|2022-03-01 20:02:40|27.38|25.3|27.33|25.25|27.49|25.41|27.33|25.25|0
1646164970000|2022-03-01 20:02:50|27.23|25.15|27.36|25.28|27.44|25.36|27.23|25.15|0
1646164980000|2022-03-01 20:03:00|27.44|25.36|27.7|25.62|27.7|25.62|27.44|25.36|0
1646164990000|2022-03-01 20:03:10|27.92|25.84|27.97|25.89|28|25.92|27.92|25.84|0
1646165000000|2022-03-01 20:03:20|28.02|25.94|27.92|25.84|28.02|25.94|27.92|25.84|0
1646165010000|2022-03-01 20:03:30|27.89|25.81|27.89|25.81|27.89|25.81|27.89|25.81|0
1646165020000|2022-03-01 20:03:40|28.05|25.97|27.86|25.78|28.05|25.97|27.86|25.78|0
1646165030000|2022-03-01 20:03:50|27.75|25.67|27.7|25.62|27.75|25.67|27.59|25.51|0
1646165040000|2022-03-01 20:04:00|27.59|25.51|27.49|25.41|27.59|25.51|27.43|25.35|0
1646165050000|2022-03-01 20:04:10|27.54|25.46|27.59|25.51|27.75|25.67|27.54|25.46|0
1646165060000|2022-03-01 20:04:20|27.65|25.57|27.81|25.73|27.81|25.73|27.65|25.57|0
1646165070000|2022-03-01 20:04:30|27.75|25.67|27.91|25.83|27.91|25.83|27.75|25.67|0
1646165080000|2022-03-01 20:04:40|27.86|25.78|28.07|25.99|28.07|25.99|27.86|25.78|0
1646165090000|2022-03-01 20:04:50|28.4|26.32|28.84|26.76|28.84|26.76|28.4|26.32|0
1646165100000|2022-03-01 20:05:00|29.67|27.59|30.3|28.22|30.3|28.22|29.67|27.59|0
1646165110000|2022-03-01 20:05:10|30.18|28.1|30.53|28.45|30.7|28.62|30.13|28.05|0
1646165120000|2022-03-01 20:05:20|30.41|28.33|30.41|28.33|30.41|28.33|30.24|28.16|0
1646165130000|2022-03-01 20:05:30|30.24|28.16|30.38|28.3|30.38|28.3|30.13|28.05|0
1646165140000|2022-03-01 20:05:40|29.9|27.82|29.78|27.7|30.07|27.99|29.78|27.7|0
1646165150000|2022-03-01 20:05:50|30.01|27.93|29.56|27.48|30.01|27.93|29.5|27.42|0
1646165160000|2022-03-01 20:06:00|29.62|27.54|28.65|26.57|29.62|27.54|28.18|26.1|0
1646165170000|2022-03-01 20:06:10|28.68|26.6|28.54|26.46|28.68|26.6|28.48|26.4|0
1646165180000|2022-03-01 20:06:20|28.73|26.65|28.73|26.65|28.9|26.82|28.73|26.65|0
1646165190000|2022-03-01 20:06:30|28.68|26.6|28.68|26.6|28.68|26.6|28.57|26.49|0
1646165200000|2022-03-01 20:06:40|28.79|26.71|28.79|26.71|28.96|26.88|28.79|26.71|0
1646165210000|2022-03-01 20:06:50|28.62|26.54|28.51|26.43|28.68|26.6|28.51|26.43|0
1646165220000|2022-03-01 20:07:00|28.65|26.57|28.46|26.38|28.65|26.57|28.46|26.38|0
1646165230000|2022-03-01 20:07:10|28.4|26.32|28.54|26.46|28.57|26.49|28.4|26.32|0
1646165240000|2022-03-01 20:07:20|28.62|26.54|29.15|27.07|29.15|27.07|28.62|26.54|0
1646165250000|2022-03-01 20:07:30|28.37|26.29|27.91|25.83|28.4|26.32|27.91|25.83|0
1646165260000|2022-03-01 20:07:40|28.45|26.37|28.45|26.37|28.62|26.54|28.4|26.32|0
1646165270000|2022-03-01 20:07:50|28.4|26.32|28.37|26.29|30.42|28.34|28.37|26.29|0
1646165280000|2022-03-01 20:08:00|28.59|26.51|27.2|25.12|28.59|26.51|27.2|25.12|0
1646165290000|2022-03-01 20:08:10|28.01|25.93|28.07|25.99|28.07|25.99|28.01|25.93|0
1646165300000|2022-03-01 20:08:20|28.1|26.02|28.04|25.96|28.26|26.18|28.04|25.96|0
1646165310000|2022-03-01 20:08:30|27.9|25.82|28.12|26.04|28.21|26.13|27.9|25.82|0
1646165320000|2022-03-01 20:08:40|28.21|26.13|27.85|25.77|28.21|26.13|27.85|25.77|0
1646165330000|2022-03-01 20:08:50|27.71|25.63|27.77|25.69|27.77|25.69|27.71|25.63|0
1646165340000|2022-03-01 20:09:00|27.44|25.36|27.88|25.8|27.88|25.8|27.44|25.36|0
1646165350000|2022-03-01 20:09:10|27.71|25.63|27.5|25.42|27.71|25.63|27.5|25.42|0
1646165360000|2022-03-01 20:09:20|27.58|25.5|27.68|25.6|27.79|25.71|27.58|25.5|0
1646165370000|2022-03-01 20:09:30|27.66|25.58|27.74|25.66|27.82|25.74|27.66|25.58|0
1646165380000|2022-03-01 20:09:40|27.88|25.8|27.77|25.69|27.88|25.8|27.77|25.69|0
1646165390000|2022-03-01 20:09:50|27.71|25.63|27.96|25.88|27.96|25.88|27.71|25.63|0
1646165400000|2022-03-01 20:10:00|28.12|26.04|28.01|25.93|28.26|26.18|28.01|25.93|0
1646165410000|2022-03-01 20:10:10|27.9|25.82|27.71|25.63|27.9|25.82|27.68|25.6|0
1646165420000|2022-03-01 20:10:20|27.44|25.36|27.17|25.09|27.44|25.36|27.17|25.09|0
1646165430000|2022-03-01 20:10:30|27.28|25.2|27.06|24.98|27.33|25.25|27.06|24.98|0
1646165440000|2022-03-01 20:10:40|27.17|25.09|27.22|25.14|27.33|25.25|27.17|25.09|0
1646165450000|2022-03-01 20:10:50|27.17|25.09|26.85|24.77|27.17|25.09|26.85|24.77|0
1646165460000|2022-03-01 20:11:00|26.93|24.85|26.64|24.56|27.04|24.96|26.64|24.56|0
1646165470000|2022-03-01 20:11:10|26.72|24.64|26.48|24.4|26.72|24.64|26.38|24.3|0
1646165480000|2022-03-01 20:11:20|26.59|24.51|26.64|24.56|26.64|24.56|26.51|24.43|0
1646165490000|2022-03-01 20:11:30|26.61|24.53|26.69|24.61|26.69|24.61|26.61|24.53|0
1646165500000|2022-03-01 20:11:40|26.64|24.56|26.74|24.66|26.8|24.72|26.64|24.56|0
1646165510000|2022-03-01 20:11:50|26.66|24.58|26.32|24.24|26.66|24.58|26.32|24.24|0
1646165520000|2022-03-01 20:12:00|26.37|24.29|25.91|23.83|26.37|24.29|25.91|23.83|0
1646165530000|2022-03-01 20:12:10|26.11|24.03|26.27|24.19|26.27|24.19|26.11|24.03|0
1646165540000|2022-03-01 20:12:20|26.37|24.29|26.37|24.29|26.37|24.29|26.24|24.16|0
1646165550000|2022-03-01 20:12:30|26.35|24.27|26.37|24.29|26.45|24.37|26.35|24.27|0
1646165560000|2022-03-01 20:12:40|26.29|24.21|26.11|24.03|26.43|24.35|26.11|24.03|0
1646165570000|2022-03-01 20:12:50|26.06|23.98|26.16|24.08|26.16|24.08|25.98|23.9|0
1646165580000|2022-03-01 20:13:00|26.22|24.14|25.8|23.72|26.22|24.14|25.8|23.72|0
1646165590000|2022-03-01 20:13:10|25.98|23.9|25.96|23.88|26.06|23.98|25.96|23.88|0
1646165600000|2022-03-01 20:13:20|26.01|23.93|26.01|23.93|26.01|23.93|26.01|23.93|0
1646165610000|2022-03-01 20:13:30|26.03|23.95|25.96|23.88|26.03|23.95|25.88|23.8|0
1646165620000|2022-03-01 20:13:40|26.01|23.93|26.32|24.24|26.32|24.24|26.01|23.93|0
1646165630000|2022-03-01 20:13:50|26.27|24.19|26.37|24.29|26.37|24.29|26.16|24.08|0
1646165640000|2022-03-01 20:14:00|26.32|24.24|26.69|24.61|26.69|24.61|26.32|24.24|0
1646165650000|2022-03-01 20:14:10|26.9|24.82|26.79|24.71|26.9|24.82|26.79|24.71|0
1646165660000|2022-03-01 20:14:20|26.85|24.77|26.69|24.61|26.85|24.77|26.61|24.53|0
1646165670000|2022-03-01 20:14:30|26.74|24.66|26.74|24.66|26.74|24.66|26.69|24.61|0
1646165680000|2022-03-01 20:14:40|26.79|24.71|26.71|24.63|26.9|24.82|26.71|24.63|0
1646165690000|2022-03-01 20:14:50|26.66|24.58|26.48|24.4|26.66|24.58|26.48|24.4|0
1646165700000|2022-03-01 20:15:00|26.69|24.61|26.69|24.61|26.9|24.82|26.69|24.61|0
1646165710000|2022-03-01 20:15:10|26.48|24.4|26.79|24.71|26.79|24.71|26.42|24.34|0
1646165720000|2022-03-01 20:15:20|26.74|24.66|26.61|24.53|26.74|24.66|26.58|24.5|0
1646165730000|2022-03-01 20:15:30|26.63|24.55|26.53|24.45|26.63|24.55|26.42|24.34|0
1646165740000|2022-03-01 20:15:40|26.47|24.39|26.58|24.5|26.61|24.53|26.42|24.34|0
1646165750000|2022-03-01 20:15:50|26.82|24.74|26.53|24.45|26.82|24.74|26.53|24.45|0
1646165760000|2022-03-01 20:16:00|26.39|24.31|26.01|23.93|26.42|24.34|26.01|23.93|0
1646165770000|2022-03-01 20:16:10|25.54|23.46|25.54|23.46|25.64|23.56|25.54|23.46|0
1646165780000|2022-03-01 20:16:20|25.64|23.56|25.39|23.31|25.64|23.56|25.29|23.21|0
1646165790000|2022-03-01 20:16:30|25.49|23.41|25.7|23.62|25.7|23.62|25.49|23.41|0
1646165800000|2022-03-01 20:16:40|25.49|23.41|25.49|23.41|25.57|23.49|25.44|23.36|0
1646165810000|2022-03-01 20:16:50|25.39|23.31|25.39|23.31|25.44|23.36|25.29|23.21|0
1646165820000|2022-03-01 20:17:00|25.54|23.46|25.54|23.46|25.64|23.56|25.54|23.46|0
1646165830000|2022-03-01 20:17:10|25.64|23.56|25.69|23.61|25.69|23.61|25.64|23.56|0
1646165840000|2022-03-01 20:17:20|25.85|23.77|25.9|23.82|25.9|23.82|25.8|23.72|0
1646165850000|2022-03-01 20:17:30|25.85|23.77|25.62|23.54|25.9|23.82|25.62|23.54|0
1646165860000|2022-03-01 20:17:40|25.69|23.61|25.64|23.56|25.75|23.67|25.64|23.56|0
1646165870000|2022-03-01 20:17:50|25.49|23.41|25.19|23.11|25.49|23.41|25.19|23.11|0
1646165880000|2022-03-01 20:18:00|25.29|23.21|25.24|23.16|25.34|23.26|25.24|23.16|0
1646165890000|2022-03-01 20:18:10|25.29|23.21|25.18|23.1|25.29|23.21|24.88|22.8|0
1646165900000|2022-03-01 20:18:20|24.96|22.88|25.03|22.95|25.03|22.95|24.96|22.88|0
1646165910000|2022-03-01 20:18:30|24.78|22.7|24.83|22.75|24.83|22.75|24.78|22.7|0
1646165920000|2022-03-01 20:18:40|24.78|22.7|24.68|22.6|24.78|22.7|24.58|22.5|0
1646165930000|2022-03-01 20:18:50|24.78|22.7|24.88|22.8|24.88|22.8|24.68|22.6|0
1646165940000|2022-03-01 20:19:00|24.98|22.9|24.71|22.63|24.98|22.9|24.71|22.63|0
1646165950000|2022-03-01 20:19:10|24.63|22.55|24.48|22.4|24.63|22.55|24.46|22.38|0
1646165960000|2022-03-01 20:19:20|24.58|22.5|24.83|22.75|24.83|22.75|24.53|22.45|0
1646165970000|2022-03-01 20:19:30|24.88|22.8|24.88|22.8|24.88|22.8|24.83|22.75|0
1646165980000|2022-03-01 20:19:40|24.73|22.65|24.53|22.45|24.78|22.7|24.53|22.45|0
1646165990000|2022-03-01 20:19:50|24.51|22.43|24.58|22.5|24.58|22.5|24.51|22.43|0
1646166000000|2022-03-01 20:20:00|24.71|22.63|24.86|22.78|24.86|22.78|24.71|22.63|0
1646166010000|2022-03-01 20:20:10|24.78|22.7|24.83|22.75|24.85|22.77|24.78|22.7|0
1646166020000|2022-03-01 20:20:20|24.73|22.65|25.03|22.95|25.03|22.95|24.73|22.65|0
1646166030000|2022-03-01 20:20:30|24.98|22.9|24.88|22.8|24.98|22.9|24.71|22.63|0
1646166040000|2022-03-01 20:20:40|24.73|22.65|24.53|22.45|24.73|22.65|24.53|22.45|0
1646166050000|2022-03-01 20:20:50|24.38|22.3|24.43|22.35|24.43|22.35|24.38|22.3|0
1646166060000|2022-03-01 20:21:00|24.34|22.26|24.43|22.35|24.46|22.38|24.34|22.26|0
1646166070000|2022-03-01 20:21:10|24.38|22.3|24.33|22.25|24.43|22.35|24.33|22.25|0
1646166080000|2022-03-01 20:21:20|24.43|22.35|24.48|22.4|24.48|22.4|24.43|22.35|0
1646166090000|2022-03-01 20:21:30|24.33|22.25|24.24|22.16|24.33|22.25|24.24|22.16|0
1646166100000|2022-03-01 20:21:40|24.29|22.21|24.24|22.16|24.29|22.21|24.14|22.06|0
1646166110000|2022-03-01 20:21:50|24.19|22.11|24.19|22.11|24.19|22.11|24.19|22.11|0
1646166120000|2022-03-01 20:22:00|24.14|22.06|23.9|21.82|24.14|22.06|23.9|21.82|0
1646166130000|2022-03-01 20:22:10|23.89|21.81|24.04|21.96|24.04|21.96|23.89|21.81|0
1646166140000|2022-03-01 20:22:20|24.24|22.16|23.94|21.86|24.24|22.16|23.94|21.86|0
1646166150000|2022-03-01 20:22:30|23.92|21.84|23.99|21.91|23.99|21.91|23.92|21.84|0
1646166160000|2022-03-01 20:22:40|23.94|21.86|23.94|21.86|23.94|21.86|23.94|21.86|0
1646166170000|2022-03-01 20:22:50|23.89|21.81|23.94|21.86|23.99|21.91|23.89|21.81|0
1646166180000|2022-03-01 20:23:00|23.89|21.81|23.92|21.84|23.94|21.86|23.89|21.81|0
1646166190000|2022-03-01 20:23:10|23.99|21.91|24.28|22.2|24.28|22.2|23.99|21.91|0
1646166200000|2022-03-01 20:23:20|24.23|22.15|24.48|22.4|24.48|22.4|24.23|22.15|0
1646166210000|2022-03-01 20:23:30|24.33|22.25|24.63|22.55|24.63|22.55|24.33|22.25|0
1646166220000|2022-03-01 20:23:40|24.58|22.5|24.73|22.65|24.83|22.75|24.58|22.5|0
1646166230000|2022-03-01 20:23:50|24.78|22.7|24.68|22.6|24.78|22.7|24.58|22.5|0
1646166240000|2022-03-01 20:24:00|24.63|22.55|24.53|22.45|24.63|22.55|24.43|22.35|0
1646166250000|2022-03-01 20:24:10|24.33|22.25|24.33|22.25|24.43|22.35|24.33|22.25|0
1646166260000|2022-03-01 20:24:20|24.38|22.3|24.28|22.2|24.38|22.3|24.28|22.2|0
1646166270000|2022-03-01 20:24:30|24.26|22.18|24.53|22.45|24.53|22.45|24.26|22.18|0
1646166280000|2022-03-01 20:24:40|24.58|22.5|25.86|23.78|25.86|23.78|24.58|22.5|0
1646166290000|2022-03-01 20:24:50|25.91|23.83|25.76|23.68|25.91|23.83|25.76|23.68|0
1646166300000|2022-03-01 20:25:00|25.56|23.48|25.61|23.53|25.61|23.53|25.46|23.38|0
1646166310000|2022-03-01 20:25:10|25.71|23.63|25.61|23.53|25.71|23.63|25.61|23.53|0
1646166320000|2022-03-01 20:25:20|25.56|23.48|25.46|23.38|25.61|23.53|25.46|23.38|0
1646166330000|2022-03-01 20:25:30|25.41|23.33|25.38|23.3|25.41|23.33|25.36|23.28|0
1646166340000|2022-03-01 20:25:40|25.21|23.13|25.16|23.08|25.21|23.13|25.16|23.08|0
1646166350000|2022-03-01 20:25:50|25.21|23.13|25.18|23.1|25.21|23.13|25.18|23.1|0
1646166360000|2022-03-01 20:26:00|25.16|23.08|25.41|23.33|25.41|23.33|25.06|22.98|0
1646166370000|2022-03-01 20:26:10|25.46|23.38|25.51|23.43|25.51|23.43|25.36|23.28|0
1646166380000|2022-03-01 20:26:20|25.56|23.48|25.71|23.63|25.71|23.63|25.51|23.43|0
1646166390000|2022-03-01 20:26:30|25.76|23.68|25.83|23.75|25.91|23.83|25.76|23.68|0
1646166400000|2022-03-01 20:26:40|25.91|23.83|25.73|23.65|25.91|23.83|25.73|23.65|0
1646166410000|2022-03-01 20:26:50|25.51|23.43|25.68|23.6|25.68|23.6|25.51|23.43|0
1646166420000|2022-03-01 20:27:00|25.66|23.58|25.61|23.53|25.66|23.58|25.36|23.28|0
1646166430000|2022-03-01 20:27:10|25.51|23.43|25.46|23.38|25.51|23.43|25.46|23.38|0
1646166440000|2022-03-01 20:27:20|25.43|23.35|25.1|23.02|25.43|23.35|25.1|23.02|0
1646166450000|2022-03-01 20:27:30|25.15|23.07|25.1|23.02|25.15|23.07|25.1|23.02|0
1646166460000|2022-03-01 20:27:40|25.15|23.07|25.15|23.07|25.15|23.07|25.1|23.02|0
1646166470000|2022-03-01 20:27:50|25.05|22.97|25.2|23.12|25.2|23.12|25.05|22.97|0
1646166480000|2022-03-01 20:28:00|25.5|23.42|25.5|23.42|25.5|23.42|25.45|23.37|0
1646166490000|2022-03-01 20:28:10|25.55|23.47|25.2|23.12|25.55|23.47|25.2|23.12|0
1646166500000|2022-03-01 20:28:20|25.15|23.07|25.35|23.27|25.35|23.27|25.15|23.07|0
1646166510000|2022-03-01 20:28:30|25.4|23.32|25.5|23.42|25.5|23.42|25.4|23.32|0
1646166520000|2022-03-01 20:28:40|25.4|23.32|24.95|22.87|25.4|23.32|24.95|22.87|0
1646166530000|2022-03-01 20:28:50|25|22.92|24.9|22.82|25|22.92|24.86|22.78|0
1646166540000|2022-03-01 20:29:00|24.95|22.87|24.85|22.77|24.95|22.87|24.76|22.68|0
1646166550000|2022-03-01 20:29:10|24.95|22.87|25.1|23.02|25.1|23.02|24.95|22.87|0
1646166560000|2022-03-01 20:29:20|25.2|23.12|25.15|23.07|25.25|23.17|25.15|23.07|0
1646166570000|2022-03-01 20:29:30|25.1|23.02|25|22.92|25.1|23.02|24.95|22.87|0
1646166580000|2022-03-01 20:29:40|24.95|22.87|24.85|22.77|24.95|22.87|24.85|22.77|0
1646166590000|2022-03-01 20:29:50|24.41|22.33|24.17|22.09|24.41|22.33|24.17|22.09|0
1646166600000|2022-03-01 20:30:00|24.27|22.19|23.83|21.75|24.27|22.19|23.83|21.75|0
1646166610000|2022-03-01 20:30:10|23.64|21.56|23.22|21.14|23.64|21.56|23.22|21.14|0
1646166620000|2022-03-01 20:30:20|23.31|21.23|23.31|21.23|23.31|21.23|23.22|21.14|0
1646166630000|2022-03-01 20:30:30|23.27|21.19|23.48|21.4|23.55|21.47|23.27|21.19|0
1646166640000|2022-03-01 20:30:40|23.13|21.05|22.94|20.86|23.22|21.14|22.8|20.72|0
1646166650000|2022-03-01 20:30:50|23.24|21.16|23.31|21.23|23.36|21.28|23.17|21.09|0
1646166660000|2022-03-01 20:31:00|23.27|21.19|23.36|21.28|23.36|21.28|23.27|21.19|0
1646166670000|2022-03-01 20:31:10|23.62|21.54|23.74|21.66|23.88|21.8|23.6|21.52|0
1646166680000|2022-03-01 20:31:20|23.83|21.75|23.93|21.85|23.93|21.85|23.83|21.75|0
1646166690000|2022-03-01 20:31:30|23.79|21.71|25.66|23.58|25.66|23.58|22.31|20.23|0
1646166700000|2022-03-01 20:31:40|25.56|23.48|25.56|23.48|25.76|23.68|25.56|23.48|0
1646166710000|2022-03-01 20:31:50|25.66|23.58|24.3|22.22|25.66|23.58|24.3|22.22|0
1646166720000|2022-03-01 20:32:00|24.35|22.27|24.54|22.46|24.59|22.51|24.35|22.27|0
1646166730000|2022-03-01 20:32:10|24.59|22.51|24.68|22.6|24.68|22.6|24.56|22.48|0
1646166740000|2022-03-01 20:32:20|25.03|22.95|25.4|23.32|25.52|23.44|25.03|22.95|0
1646166750000|2022-03-01 20:32:30|25.27|23.19|25.17|23.09|25.32|23.24|25.08|23|0
1646166760000|2022-03-01 20:32:40|25.03|22.95|24.98|22.9|25.03|22.95|24.98|22.9|0
1646166770000|2022-03-01 20:32:50|24.88|22.8|25.32|23.24|25.32|23.24|24.88|22.8|0
1646166780000|2022-03-01 20:33:00|25.22|23.14|25.27|23.19|25.3|23.22|25.22|23.14|0
1646166790000|2022-03-01 20:33:10|24.98|22.9|24.88|22.8|24.98|22.9|24.73|22.65|0
1646166800000|2022-03-01 20:33:20|24.83|22.75|24.73|22.65|24.88|22.8|24.73|22.65|0
1646166810000|2022-03-01 20:33:30|24.83|22.75|24.88|22.8|24.88|22.8|24.75|22.67|0
1646166820000|2022-03-01 20:33:40|24.83|22.75|25.07|22.99|25.07|22.99|24.83|22.75|0
1646166830000|2022-03-01 20:33:50|25.17|23.09|25.52|23.44|25.52|23.44|25.17|23.09|0
1646166840000|2022-03-01 20:34:00|25.67|23.59|25.37|23.29|25.67|23.59|25.37|23.29|0
1646166850000|2022-03-01 20:34:10|25.42|23.34|25.17|23.09|25.42|23.34|25.17|23.09|0
1646166860000|2022-03-01 20:34:20|25.27|23.19|25.22|23.14|25.37|23.29|25.22|23.14|0
1646166870000|2022-03-01 20:34:30|25.12|23.04|24.97|22.89|25.12|23.04|24.97|22.89|0
1646166880000|2022-03-01 20:34:40|25.17|23.09|25.37|23.29|25.37|23.29|25.17|23.09|0
1646166890000|2022-03-01 20:34:50|25.27|23.19|25.37|23.29|25.37|23.29|25.17|23.09|0
1646166900000|2022-03-01 20:35:00|25.07|22.99|24.97|22.89|25.07|22.99|24.92|22.84|0
1646166910000|2022-03-01 20:35:10|25.02|22.94|25.12|23.04|25.12|23.04|25.02|22.94|0
1646166920000|2022-03-01 20:35:20|25.24|23.16|25.57|23.49|25.57|23.49|25.24|23.16|0
1646166930000|2022-03-01 20:35:30|25.62|23.54|25.32|23.24|25.62|23.54|25.32|23.24|0
1646166940000|2022-03-01 20:35:40|25.22|23.14|25.07|22.99|25.22|23.14|25.02|22.94|0
1646166950000|2022-03-01 20:35:50|25.02|22.94|25.02|22.94|25.05|22.97|24.87|22.79|0
1646166960000|2022-03-01 20:36:00|24.97|22.89|24.73|22.65|25|22.92|24.73|22.65|0
1646166970000|2022-03-01 20:36:10|24.68|22.6|24.63|22.55|24.68|22.6|24.63|22.55|0
1646166980000|2022-03-01 20:36:20|24.68|22.6|25.02|22.94|25.02|22.94|24.68|22.6|0
1646166990000|2022-03-01 20:36:30|25.07|22.99|25.07|22.99|25.17|23.09|25.02|22.94|0
1646167000000|2022-03-01 20:36:40|25.02|22.94|24.92|22.84|25.02|22.94|24.82|22.74|0
1646167010000|2022-03-01 20:36:50|24.78|22.7|24.73|22.65|24.78|22.7|24.56|22.48|0
1646167020000|2022-03-01 20:37:00|24.78|22.7|24.97|22.89|24.97|22.89|24.78|22.7|0
1646167030000|2022-03-01 20:37:10|24.87|22.79|24.53|22.45|24.87|22.79|24.53|22.45|0
1646167040000|2022-03-01 20:37:20|24.63|22.55|25.12|23.04|25.12|23.04|24.58|22.5|0
1646167050000|2022-03-01 20:37:30|25.17|23.09|24.97|22.89|25.17|23.09|24.92|22.84|0
1646167060000|2022-03-01 20:37:40|24.82|22.74|24.73|22.65|24.87|22.79|24.73|22.65|0
1646167070000|2022-03-01 20:37:50|24.82|22.74|24.87|22.79|24.87|22.79|24.8|22.72|0
1646167080000|2022-03-01 20:38:00|24.73|22.65|24.63|22.55|24.77|22.69|24.63|22.55|0
1646167090000|2022-03-01 20:38:10|24.6|22.52|24.72|22.64|24.72|22.64|24.6|22.52|0
1646167100000|2022-03-01 20:38:20|24.92|22.84|25.22|23.14|25.22|23.14|24.87|22.79|0
1646167110000|2022-03-01 20:38:30|25.24|23.16|25.12|23.04|25.24|23.16|25.07|22.99|0
1646167120000|2022-03-01 20:38:40|25.17|23.09|25.26|23.18|25.31|23.23|25.17|23.09|0
1646167130000|2022-03-01 20:38:50|25.31|23.23|25.61|23.53|25.61|23.53|25.31|23.23|0
1646167140000|2022-03-01 20:39:00|25.46|23.38|25.31|23.23|25.46|23.38|25.31|23.23|0
1646167150000|2022-03-01 20:39:10|25.49|23.41|25.51|23.43|25.76|23.68|25.49|23.41|0
1646167160000|2022-03-01 20:39:20|25.46|23.38|25.12|23.04|25.46|23.38|25.12|23.04|0
1646167170000|2022-03-01 20:39:30|25.16|23.08|25.26|23.18|25.26|23.18|25.16|23.08|0
1646167180000|2022-03-01 20:39:40|25.21|23.13|25.26|23.18|25.26|23.18|25.16|23.08|0
1646167190000|2022-03-01 20:39:50|25.21|23.13|25.24|23.16|25.26|23.18|25.21|23.13|0
1646167200000|2022-03-01 20:40:00|25.11|23.03|25.07|22.99|25.26|23.18|25.07|22.99|0
1646167210000|2022-03-01 20:40:10|25.16|23.08|25.16|23.08|25.16|23.08|25.02|22.94|0
1646167220000|2022-03-01 20:40:20|24.87|22.79|25.06|22.98|25.06|22.98|24.87|22.79|0
1646167230000|2022-03-01 20:40:30|24.92|22.84|25.16|23.08|25.16|23.08|24.92|22.84|0
1646167240000|2022-03-01 20:40:40|25.26|23.18|25.21|23.13|25.36|23.28|25.21|23.13|0
1646167250000|2022-03-01 20:40:50|25.26|23.18|25.06|22.98|25.26|23.18|25.06|22.98|0
1646167260000|2022-03-01 20:41:00|24.97|22.89|24.92|22.84|24.97|22.89|24.87|22.79|0
1646167270000|2022-03-01 20:41:10|25.01|22.93|25.51|23.43|25.51|23.43|24.97|22.89|0
1646167280000|2022-03-01 20:41:20|25.76|23.68|25.71|23.63|25.91|23.83|25.71|23.63|0
1646167290000|2022-03-01 20:41:30|25.86|23.78|25.71|23.63|25.86|23.78|25.71|23.63|0
1646167300000|2022-03-01 20:41:40|25.78|23.7|25.86|23.78|25.86|23.78|25.66|23.58|0
1646167310000|2022-03-01 20:41:50|25.81|23.73|26.01|23.93|26.01|23.93|25.81|23.73|0
1646167320000|2022-03-01 20:42:00|25.91|23.83|25.81|23.73|25.91|23.83|25.76|23.68|0
1646167330000|2022-03-01 20:42:10|25.91|23.83|26.06|23.98|26.06|23.98|25.66|23.58|0
1646167340000|2022-03-01 20:42:20|26.01|23.93|25.81|23.73|26.01|23.93|25.81|23.73|0
1646167350000|2022-03-01 20:42:30|25.76|23.68|25.53|23.45|25.76|23.68|25.43|23.35|0
1646167360000|2022-03-01 20:42:40|25.41|23.33|25.61|23.53|25.61|23.53|25.41|23.33|0
1646167370000|2022-03-01 20:42:50|25.56|23.48|25.66|23.58|25.66|23.58|25.51|23.43|0
1646167380000|2022-03-01 20:43:00|25.38|23.3|25.21|23.13|25.38|23.3|25.11|23.03|0
1646167390000|2022-03-01 20:43:10|25.04|22.96|25.01|22.93|25.06|22.98|25.01|22.93|0
1646167400000|2022-03-01 20:43:20|24.96|22.88|24.57|22.49|24.96|22.88|24.57|22.49|0
1646167410000|2022-03-01 20:43:30|24.6|22.52|24.67|22.59|24.67|22.59|24.38|22.3|0
1646167420000|2022-03-01 20:43:40|24.72|22.64|24.62|22.54|24.82|22.74|24.62|22.54|0
1646167430000|2022-03-01 20:43:50|24.57|22.49|24.57|22.49|24.57|22.49|24.48|22.4|0
1646167440000|2022-03-01 20:44:00|24.47|22.39|24.52|22.44|24.52|22.44|24.4|22.32|0
1646167450000|2022-03-01 20:44:10|24.45|22.37|24.38|22.3|24.45|22.37|24.38|22.3|0
1646167460000|2022-03-01 20:44:20|24.23|22.15|24.33|22.25|24.43|22.35|24.23|22.15|0
1646167470000|2022-03-01 20:44:30|24.26|22.18|24.23|22.15|24.28|22.2|24.23|22.15|0
1646167480000|2022-03-01 20:44:40|24.19|22.11|23.76|21.68|24.23|22.15|23.76|21.68|0
1646167490000|2022-03-01 20:44:50|23.66|21.58|23.57|21.49|23.66|21.58|23.48|21.4|0
1646167500000|2022-03-01 20:45:00|23.69|21.61|23.2|21.12|23.69|21.61|23.1|21.02|0
1646167510000|2022-03-01 20:45:10|23.29|21.21|23.43|21.35|23.43|21.35|23.29|21.21|0
1646167520000|2022-03-01 20:45:20|23.52|21.44|23.38|21.3|23.52|21.44|23.29|21.21|0
1646167530000|2022-03-01 20:45:30|23.29|21.21|23.29|21.21|23.29|21.21|23.2|21.12|0
1646167540000|2022-03-01 20:45:40|23.64|21.56|23.38|21.3|23.66|21.58|23.38|21.3|0
1646167550000|2022-03-01 20:45:50|23.57|21.49|23.38|21.3|23.71|21.63|23.38|21.3|0
1646167560000|2022-03-01 20:46:00|23.29|21.21|23.1|21.02|23.29|21.21|23.1|21.02|0
1646167570000|2022-03-01 20:46:10|23.26|21.18|23.24|21.16|23.43|21.35|23.24|21.16|0
1646167580000|2022-03-01 20:46:20|23.38|21.3|23.24|21.16|23.43|21.35|23.24|21.16|0
1646167590000|2022-03-01 20:46:30|23.15|21.07|22.96|20.88|23.29|21.21|22.96|20.88|0
1646167600000|2022-03-01 20:46:40|22.8|20.72|22.96|20.88|22.96|20.88|22.74|20.66|0
1646167610000|2022-03-01 20:46:50|23.01|20.93|23.15|21.07|23.22|21.14|23.01|20.93|0
1646167620000|2022-03-01 20:47:00|22.92|20.84|22.73|20.65|22.92|20.84|22.73|20.65|0
1646167630000|2022-03-01 20:47:10|22.69|20.61|22.64|20.56|22.76|20.68|22.64|20.56|0
1646167640000|2022-03-01 20:47:20|22.51|20.43|22.6|20.52|22.6|20.52|22.51|20.43|0
1646167650000|2022-03-01 20:47:30|22.69|20.61|22.55|20.47|22.78|20.7|22.55|20.47|0
1646167660000|2022-03-01 20:47:40|22.57|20.49|22.51|20.43|22.6|20.52|22.51|20.43|0
1646167670000|2022-03-01 20:47:50|22.46|20.38|22.42|20.34|22.46|20.38|22.42|20.34|0
1646167680000|2022-03-01 20:48:00|22.46|20.38|22.51|20.43|22.64|20.56|22.46|20.38|0
1646167690000|2022-03-01 20:48:10|22.46|20.38|22.6|20.52|22.6|20.52|22.46|20.38|0
1646167700000|2022-03-01 20:48:20|22.73|20.65|22.55|20.47|22.78|20.7|22.55|20.47|0
1646167710000|2022-03-01 20:48:30|22.48|20.4|22.51|20.43|22.69|20.61|22.48|20.4|0
1646167720000|2022-03-01 20:48:40|22.55|20.47|22.28|20.2|22.55|20.47|22.28|20.2|0
1646167730000|2022-03-01 20:48:50|22.17|20.09|22.55|20.47|22.73|20.65|22.17|20.09|0
1646167740000|2022-03-01 20:49:00|22.33|20.25|22.06|19.98|22.33|20.25|22.06|19.98|0
1646167750000|2022-03-01 20:49:10|22.24|20.16|22.15|20.07|22.24|20.16|22.15|20.07|0
1646167760000|2022-03-01 20:49:20|22.1|20.02|22.19|20.11|22.19|20.11|22.06|19.98|0
1646167770000|2022-03-01 20:49:30|22.48|20.4|22.06|19.98|22.48|20.4|22.06|19.98|0
1646167780000|2022-03-01 20:49:40|22.19|20.11|22.15|20.07|22.19|20.11|22.15|20.07|0
1646167790000|2022-03-01 20:49:50|22.23|20.15|21.83|19.75|22.23|20.15|21.83|19.75|0
1646167800000|2022-03-01 20:50:00|21.48|19.4|21.35|19.27|21.51|19.43|21.35|19.27|0
1646167810000|2022-03-01 20:50:10|21.66|19.58|21.12|19.04|21.66|19.58|21.12|19.04|0
1646167820000|2022-03-01 20:50:20|21.14|19.06|21.01|18.93|21.14|19.06|21.01|18.93|0
1646167830000|2022-03-01 20:50:30|20.99|18.91|21.1|19.02|21.1|19.02|20.97|18.89|0
1646167840000|2022-03-01 20:50:40|21.18|19.1|21.22|19.14|21.22|19.14|21.01|18.93|0
1646167850000|2022-03-01 20:50:50|21.01|18.93|21.33|19.25|21.33|19.25|21.01|18.93|0
1646167860000|2022-03-01 20:51:00|21.14|19.06|21.59|19.51|21.59|19.51|21.14|19.06|0
1646167870000|2022-03-01 20:51:10|21.46|19.38|21.4|19.32|21.46|19.38|21.35|19.27|0
1646167880000|2022-03-01 20:51:20|21.42|19.34|21.48|19.4|21.48|19.4|21.4|19.32|0
1646167890000|2022-03-01 20:51:30|21.57|19.49|21.74|19.66|21.74|19.66|21.57|19.49|0
1646167900000|2022-03-01 20:51:40|22.1|20.02|21.92|19.84|22.19|20.11|21.92|19.84|0
1646167910000|2022-03-01 20:51:50|22.14|20.06|22.46|20.38|22.5|20.42|22.14|20.06|0
1646167920000|2022-03-01 20:52:00|22.5|20.42|22.37|20.29|22.5|20.42|22.37|20.29|0
1646167930000|2022-03-01 20:52:10|22.59|20.51|22.14|20.06|22.59|20.51|22.12|20.04|0
1646167940000|2022-03-01 20:52:20|22.32|20.24|22.01|19.93|22.32|20.24|21.76|19.68|0
1646167950000|2022-03-01 20:52:30|21.96|19.88|21.94|19.86|21.96|19.88|21.88|19.8|0
1646167960000|2022-03-01 20:52:40|21.74|19.66|22.19|20.11|22.19|20.11|21.74|19.66|0
1646167970000|2022-03-01 20:52:50|22.14|20.06|23.39|21.31|23.39|21.31|22.12|20.04|0
1646167980000|2022-03-01 20:53:00|23.65|21.57|24.02|21.94|24.02|21.94|23.65|21.57|0
1646167990000|2022-03-01 20:53:10|23.86|21.78|24.04|21.96|24.04|21.96|23.86|21.78|0
1646168000000|2022-03-01 20:53:20|24.07|21.99|24|21.92|24.07|21.99|23.95|21.87|0
1646168010000|2022-03-01 20:53:30|23.93|21.85|23.9|21.82|23.93|21.85|23.67|21.59|0
1646168020000|2022-03-01 20:53:40|23.95|21.87|23.72|21.64|23.95|21.87|23.72|21.64|0
1646168030000|2022-03-01 20:53:50|23.74|21.66|23.9|21.82|23.9|21.82|23.74|21.66|0
1646168040000|2022-03-01 20:54:00|23.72|21.64|24.23|22.15|24.23|22.15|23.72|21.64|0
1646168050000|2022-03-01 20:54:10|24.04|21.96|24.14|22.06|24.14|22.06|24.04|21.96|0
1646168060000|2022-03-01 20:54:20|24.28|22.2|24.37|22.29|24.37|22.29|24.28|22.2|0
1646168070000|2022-03-01 20:54:30|24.56|22.48|24.61|22.53|24.61|22.53|24.56|22.48|0
1646168080000|2022-03-01 20:54:40|24.95|22.87|25.19|23.11|25.29|23.21|24.95|22.87|0
1646168090000|2022-03-01 20:54:50|25.24|23.16|26.08|24|26.18|24.1|25.24|23.16|0
1646168100000|2022-03-01 20:55:00|25.83|23.75|25.56|23.48|25.88|23.8|25.56|23.48|0
1646168110000|2022-03-01 20:55:10|25.29|23.21|25.19|23.11|25.39|23.31|25.19|23.11|0
1646168120000|2022-03-01 20:55:20|25.04|22.96|25.04|22.96|25.09|23.01|24.95|22.87|0
1646168130000|2022-03-01 20:55:30|25.24|23.16|25|22.92|25.24|23.16|25|22.92|0
1646168140000|2022-03-01 20:55:40|25.43|23.35|26.38|24.3|26.38|24.3|25.43|23.35|0
1646168150000|2022-03-01 20:55:50|26.43|24.35|26.58|24.5|26.79|24.71|26.38|24.3|0
1646168160000|2022-03-01 20:56:00|26.48|24.4|26.23|24.15|26.48|24.4|26.23|24.15|0
1646168170000|2022-03-01 20:56:10|26.28|24.2|25.46|23.38|26.48|24.4|25.46|23.38|0
1646168180000|2022-03-01 20:56:20|25.56|23.48|25.36|23.28|25.56|23.48|25.36|23.28|0
1646168190000|2022-03-01 20:56:30|25.46|23.38|25.51|23.43|25.51|23.43|25.46|23.38|0
1646168200000|2022-03-01 20:56:40|25.66|23.58|25.96|23.88|25.96|23.88|25.66|23.58|0
1646168210000|2022-03-01 20:56:50|26.06|23.98|26.21|24.13|26.26|24.18|26.06|23.98|0
1646168220000|2022-03-01 20:57:00|26.16|24.08|25.76|23.68|26.16|24.08|25.76|23.68|0
1646168230000|2022-03-01 20:57:10|25.66|23.58|25.91|23.83|25.91|23.83|25.66|23.58|0
1646168240000|2022-03-01 20:57:20|26.06|23.98|26.28|24.2|26.28|24.2|26.06|23.98|0
1646168250000|2022-03-01 20:57:30|26.41|24.33|26.16|24.08|26.41|24.33|26.16|24.08|0
1646168260000|2022-03-01 20:57:40|26.21|24.13|25.95|23.87|26.21|24.13|25.7|23.62|0
1646168270000|2022-03-01 20:57:50|25.85|23.77|25.75|23.67|25.85|23.77|25.7|23.62|0
1646168280000|2022-03-01 20:58:00|25.8|23.72|25.95|23.87|26.16|24.08|25.8|23.72|0
1646168290000|2022-03-01 20:58:10|26.16|24.08|26.31|24.23|26.31|24.23|26.16|24.08|0
1646168300000|2022-03-01 20:58:20|26.38|24.3|26.46|24.38|26.51|24.43|26.38|24.3|0
1646168310000|2022-03-01 20:58:30|26.56|24.48|26.62|24.54|26.62|24.54|26.56|24.48|0
1646168320000|2022-03-01 20:58:40|26.72|24.64|26.82|24.74|26.92|24.84|26.64|24.56|0
1646168330000|2022-03-01 20:58:50|26.87|24.79|26.87|24.79|26.92|24.84|26.87|24.79|0
1646168340000|2022-03-01 20:59:00|26.67|24.59|26.26|24.18|26.67|24.59|26.26|24.18|0
1646168350000|2022-03-01 20:59:10|26|23.92|26.16|24.08|26.21|24.13|25.95|23.87|0
1646168360000|2022-03-01 20:59:20|26.26|24.18|26.36|24.28|26.38|24.3|26.26|24.18|0
1646168370000|2022-03-01 20:59:30|26.51|24.43|26.72|24.64|26.98|24.9|26.51|24.43|0
1646168380000|2022-03-01 20:59:40|26.92|24.84|27.18|25.1|27.18|25.1|26.92|24.84|0
1646168390000|2022-03-01 20:59:50|27.13|25.05|26.15|24.07|27.13|25.05|26.15|24.07|0
1646168400000|2022-03-01 21:00:00|26.56|24.48|26.56|24.48|26.56|24.48|26.56|24.48|0
1646168410000|2022-03-01 21:00:10|27.55|25.47|27.76|25.68|27.76|25.68|27.55|25.47|0
1646168420000|2022-03-01 21:00:20|27.82|25.74|28.35|26.27|28.35|26.27|27.82|25.74|0
1646168430000|2022-03-01 21:00:30|28.08|26|27.5|25.42|28.08|26|27.5|25.42|0
1646168440000|2022-03-01 21:00:40|27.66|25.58|27.08|25|27.66|25.58|27.08|25|0
1646168450000|2022-03-01 21:00:50|27.13|25.05|27.13|25.05|27.13|25.05|27.03|24.95|0
1646168460000|2022-03-01 21:01:00|27.18|25.1|27.18|25.1|27.18|25.1|27.13|25.05|0
1646168470000|2022-03-01 21:01:10|27.15|25.07|27.44|25.36|27.44|25.36|27.15|25.07|0
1646168480000|2022-03-01 21:01:20|27.23|25.15|27.34|25.26|27.34|25.26|27.13|25.05|0
1646168490000|2022-03-01 21:01:30|27.29|25.21|27.08|25|27.29|25.21|27.08|25|0
1646168500000|2022-03-01 21:01:40|27.02|24.94|26.87|24.79|27.02|24.94|26.87|24.79|0
1646168510000|2022-03-01 21:01:50|26.89|24.81|26.87|24.79|27.23|25.15|26.87|24.79|0
1646168520000|2022-03-01 21:02:00|26.92|24.84|26.71|24.63|26.92|24.84|26.66|24.58|0
1646168530000|2022-03-01 21:02:10|26.82|24.74|26.87|24.79|26.87|24.79|26.74|24.66|0
1646168540000|2022-03-01 21:02:20|26.97|24.89|26.92|24.84|27.02|24.94|26.92|24.84|0
1646168550000|2022-03-01 21:02:30|26.82|24.74|26.71|24.63|26.82|24.74|26.71|24.63|0
1646168560000|2022-03-01 21:02:40|26.74|24.66|27.02|24.94|27.02|24.94|26.74|24.66|0
1646168570000|2022-03-01 21:02:50|27.08|25|26.92|24.84|27.18|25.1|26.87|24.79|0
1646168580000|2022-03-01 21:03:00|27.02|24.94|27.13|25.05|27.13|25.05|27.02|24.94|0
1646168590000|2022-03-01 21:03:10|27.18|25.1|27.13|25.05|27.18|25.1|27.13|25.05|0
1646168600000|2022-03-01 21:03:20|27.07|24.99|27.13|25.05|27.13|25.05|27.07|24.99|0
1646168610000|2022-03-01 21:03:30|27.07|24.99|27.02|24.94|27.07|24.99|27.02|24.94|0
1646168620000|2022-03-01 21:03:40|26.97|24.89|27.07|24.99|27.07|24.99|26.97|24.89|0
1646168630000|2022-03-01 21:03:50|27.02|24.94|27.18|25.1|27.18|25.1|27.02|24.94|0
1646168640000|2022-03-01 21:04:00|27.13|25.05|27.49|25.41|27.49|25.41|27.13|25.05|0
1646168650000|2022-03-01 21:04:10|27.55|25.47|27.49|25.41|27.57|25.49|27.49|25.41|0
1646168660000|2022-03-01 21:04:20|27.54|25.46|27.76|25.68|27.76|25.68|27.54|25.46|0
1646168670000|2022-03-01 21:04:30|27.7|25.62|27.6|25.52|27.92|25.84|27.6|25.52|0
1646168680000|2022-03-01 21:04:40|27.54|25.46|27.7|25.62|27.7|25.62|27.54|25.46|0
1646168690000|2022-03-01 21:04:50|27.92|25.84|28.08|26|28.08|26|27.92|25.84|0
1646168700000|2022-03-01 21:05:00|28.13|26.05|28.13|26.05|28.13|26.05|28.13|26.05|0
1646168710000|2022-03-01 21:05:10|28.1|26.02|28.13|26.05|28.18|26.1|28.02|25.94|0
1646168720000|2022-03-01 21:05:20|28.29|26.21|28.34|26.26|28.45|26.37|28.29|26.21|0
1646168730000|2022-03-01 21:05:30|28.45|26.37|28.45|26.37|28.56|26.48|28.45|26.37|0
1646168740000|2022-03-01 21:05:40|28.4|26.32|28.4|26.32|28.4|26.32|28.29|26.21|0
1646168750000|2022-03-01 21:05:50|28.34|26.26|28.02|25.94|28.34|26.26|28.02|25.94|0
1646168760000|2022-03-01 21:06:00|27.97|25.89|28.07|25.99|28.13|26.05|27.97|25.89|0
1646168770000|2022-03-01 21:06:10|28.18|26.1|28.29|26.21|28.29|26.21|28.13|26.05|0
1646168780000|2022-03-01 21:06:20|28.21|26.13|28.34|26.26|28.34|26.26|28.21|26.13|0
1646168790000|2022-03-01 21:06:30|28.29|26.21|27.97|25.89|28.34|26.26|27.97|25.89|0
1646168800000|2022-03-01 21:06:40|28.05|25.97|27.97|25.89|28.05|25.97|27.86|25.78|0
1646168810000|2022-03-01 21:06:50|28.02|25.94|28.18|26.1|28.23|26.15|28.02|25.94|0
1646168820000|2022-03-01 21:07:00|28.07|25.99|28.07|25.99|28.18|26.1|28.07|25.99|0
1646168830000|2022-03-01 21:07:10|28.18|26.1|28.02|25.94|28.18|26.1|28.02|25.94|0
1646168840000|2022-03-01 21:07:20|28.07|25.99|28.29|26.21|28.29|26.21|28.07|25.99|0
1646168850000|2022-03-01 21:07:30|28.23|26.15|28.23|26.15|28.23|26.15|28.18|26.1|0
1646168860000|2022-03-01 21:07:40|28.4|26.32|28.45|26.37|28.45|26.37|28.37|26.29|0
1646168870000|2022-03-01 21:07:50|28.29|26.21|28.04|25.96|28.29|26.21|28.04|25.96|0
1646168880000|2022-03-01 21:08:00|28.13|26.05|28.13|26.05|28.13|26.05|28.04|25.96|0
1646168890000|2022-03-01 21:08:10|28.2|26.12|28.12|26.04|28.2|26.12|28.12|26.04|0
1646168900000|2022-03-01 21:08:20|28.23|26.15|28.34|26.26|28.34|26.26|28.23|26.15|0
1646168910000|2022-03-01 21:08:30|28.39|26.31|28.37|26.29|28.39|26.31|28.34|26.26|0
1646168920000|2022-03-01 21:08:40|28.29|26.21|28.31|26.23|28.31|26.23|28.23|26.15|0
1646168930000|2022-03-01 21:08:50|28.29|26.21|28.26|26.18|28.34|26.26|28.26|26.18|0
1646168940000|2022-03-01 21:09:00|28.23|26.15|27.96|25.88|28.23|26.15|27.96|25.88|0
1646168950000|2022-03-01 21:09:10|28.04|25.96|26.15|24.07|28.04|25.96|26.15|24.07|0
1646168960000|2022-03-01 21:09:20|26.2|24.12|26.26|24.18|26.36|24.28|26.2|24.12|0
1646168970000|2022-03-01 21:09:30|26.2|24.12|26.26|24.18|26.28|24.2|26.2|24.12|0
1646168980000|2022-03-01 21:09:40|26.15|24.07|26.2|24.12|26.2|24.12|26.05|23.97|0
1646168990000|2022-03-01 21:09:50|26.15|24.07|26.2|24.12|26.23|24.15|26.15|24.07|0
1646169000000|2022-03-01 21:10:00|26.26|24.18|26.05|23.97|26.26|24.18|26.05|23.97|0
1646169010000|2022-03-01 21:10:10|26.15|24.07|26.26|24.18|26.26|24.18|26.05|23.97|0
1646169020000|2022-03-01 21:10:20|26.23|24.15|26.25|24.17|26.25|24.17|26.23|24.15|0
1646169030000|2022-03-01 21:10:30|26.33|24.25|26.25|24.17|26.33|24.25|26.25|24.17|0
1646169040000|2022-03-01 21:10:40|26.31|24.23|26.25|24.17|26.31|24.23|26.25|24.17|0
1646169050000|2022-03-01 21:10:50|26.2|24.12|26.31|24.23|26.31|24.23|26.2|24.12|0
1646169060000|2022-03-01 21:11:00|26.41|24.33|26.41|24.33|26.44|24.36|26.36|24.28|0
1646169070000|2022-03-01 21:11:10|26.49|24.41|26.49|24.41|26.49|24.41|26.46|24.38|0
1646169080000|2022-03-01 21:11:20|26.51|24.43|26.36|24.28|26.57|24.49|26.36|24.28|0
1646169090000|2022-03-01 21:11:30|26.31|24.23|26.25|24.17|26.31|24.23|26.25|24.17|0
1646169100000|2022-03-01 21:11:40|26.31|24.23|26.28|24.2|26.31|24.23|26.28|24.2|0
1646169110000|2022-03-01 21:11:50|26.15|24.07|26.2|24.12|26.2|24.12|26.15|24.07|0
1646169120000|2022-03-01 21:12:00|26.33|24.25|26.41|24.33|26.41|24.33|26.33|24.25|0
1646169130000|2022-03-01 21:12:10|26.36|24.28|26.33|24.25|26.36|24.28|26.3|24.22|0
1646169140000|2022-03-01 21:12:20|26.36|24.28|26.49|24.41|26.51|24.43|26.36|24.28|0
1646169150000|2022-03-01 21:12:30|26.54|24.46|26.62|24.54|26.64|24.56|26.54|24.46|0
1646169160000|2022-03-01 21:12:40|26.64|24.56|26.75|24.67|26.75|24.67|26.64|24.56|0
1646169170000|2022-03-01 21:12:50|26.88|24.8|26.72|24.64|26.88|24.8|26.72|24.64|0
1646169180000|2022-03-01 21:13:00|26.88|24.8|26.93|24.85|26.93|24.85|26.88|24.8|0
1646169190000|2022-03-01 21:13:10|26.99|24.91|26.93|24.85|26.99|24.91|26.93|24.85|0
1646169200000|2022-03-01 21:13:20|26.99|24.91|27.09|25.01|27.09|25.01|26.99|24.91|0
1646169210000|2022-03-01 21:13:30|27.04|24.96|27.17|25.09|27.17|25.09|27.04|24.96|0
1646169220000|2022-03-01 21:13:40|27.2|25.12|27.01|24.93|27.2|25.12|27.01|24.93|0
1646169230000|2022-03-01 21:13:50|26.98|24.9|27.04|24.96|27.04|24.96|26.93|24.85|0
1646169240000|2022-03-01 21:14:00|27.01|24.93|26.93|24.85|27.04|24.96|26.93|24.85|0
1646169250000|2022-03-01 21:14:10|26.77|24.69|26.77|24.69|26.77|24.69|26.64|24.56|0
1646169260000|2022-03-01 21:14:20|26.72|24.64|27.01|24.93|27.01|24.93|26.72|24.64|0
1646169270000|2022-03-01 21:14:30|27.2|25.12|27.04|24.96|27.2|25.12|27.04|24.96|0
1646169280000|2022-03-01 21:14:40|26.98|24.9|27.04|24.96|27.04|24.96|26.98|24.9|0
1646169290000|2022-03-01 21:14:50|26.93|24.85|26.8|24.72|26.98|24.9|26.8|24.72|0
1646169330000|2022-03-01 21:15:30|27.14|24.54|27.14|24.54|27.14|24.54|27.14|24.54|0
1646169340000|2022-03-01 21:15:40|27.16|24.56|27.08|24.48|27.16|24.56|27.06|24.46|0
1646169350000|2022-03-01 21:15:50|27.14|24.54|26.98|24.38|27.14|24.54|26.95|24.35|0
1646169360000|2022-03-01 21:16:00|26.95|24.35|26.93|24.33|26.95|24.35|26.93|24.33|0
1646169370000|2022-03-01 21:16:10|26.95|24.35|26.9|24.3|26.95|24.35|26.9|24.3|0
1646169380000|2022-03-01 21:16:20|26.85|24.25|26.77|24.17|26.85|24.25|26.77|24.17|0
1646169390000|2022-03-01 21:16:30|26.69|24.09|26.74|24.14|26.74|24.14|26.66|24.06|0
1646169400000|2022-03-01 21:16:40|26.66|24.06|26.74|24.14|26.74|24.14|26.66|24.06|0
1646169410000|2022-03-01 21:16:50|26.66|24.06|26.71|24.11|26.71|24.11|26.61|24.01|0
1646169420000|2022-03-01 21:17:00|26.77|24.17|26.82|24.22|26.82|24.22|26.74|24.14|0
1646169430000|2022-03-01 21:17:10|26.79|24.19|26.82|24.22|26.82|24.22|26.71|24.11|0
1646169440000|2022-03-01 21:17:20|26.77|24.17|26.77|24.17|26.79|24.19|26.77|24.17|0
1646169450000|2022-03-01 21:17:30|26.79|24.19|26.87|24.27|26.87|24.27|26.79|24.19|0
1646169460000|2022-03-01 21:17:40|26.84|24.24|26.84|24.24|26.84|24.24|26.84|24.24|0
1646169470000|2022-03-01 21:17:50|26.77|24.17|26.79|24.19|26.84|24.24|26.74|24.14|0
1646169480000|2022-03-01 21:18:00|26.77|24.17|26.9|24.3|26.92|24.32|26.77|24.17|0
1646169490000|2022-03-01 21:18:10|26.77|24.17|27|24.4|27.05|24.45|26.77|24.17|0
1646169500000|2022-03-01 21:18:20|26.97|24.37|27.11|24.51|27.11|24.51|26.97|24.37|0
1646169510000|2022-03-01 21:18:30|27.24|24.64|27.05|24.45|27.24|24.64|27|24.4|0
1646169520000|2022-03-01 21:18:40|27.08|24.48|27.13|24.53|27.13|24.53|27.05|24.45|0
1646169530000|2022-03-01 21:18:50|27.08|24.48|26.56|23.96|27.08|24.48|26.56|23.96|0
1646169540000|2022-03-01 21:19:00|26.74|24.14|26.68|24.08|26.74|24.14|26.66|24.06|0
1646169550000|2022-03-01 21:19:10|26.63|24.03|26.66|24.06|26.68|24.08|26.63|24.03|0
1646169560000|2022-03-01 21:19:20|26.63|24.03|26.79|24.19|26.79|24.19|26.63|24.03|0
1646169570000|2022-03-01 21:19:30|26.74|24.14|26.89|24.29|26.89|24.29|26.74|24.14|0
1646169580000|2022-03-01 21:19:40|26.92|24.32|26.95|24.35|27|24.4|26.92|24.32|0
1646169590000|2022-03-01 21:19:50|27|24.4|26.97|24.37|27|24.4|26.87|24.27|0
1646169600000|2022-03-01 21:20:00|26.92|24.32|26.79|24.19|26.92|24.32|26.79|24.19|0
1646169610000|2022-03-01 21:20:10|26.87|24.27|26.92|24.32|26.92|24.32|26.87|24.27|0
1646169620000|2022-03-01 21:20:20|26.94|24.34|26.84|24.24|26.94|24.34|26.84|24.24|0
1646169630000|2022-03-01 21:20:30|26.81|24.21|26.89|24.29|26.89|24.29|26.81|24.21|0
1646169640000|2022-03-01 21:20:40|26.92|24.32|26.89|24.29|26.92|24.32|26.76|24.16|0
1646169650000|2022-03-01 21:20:50|26.92|24.32|26.92|24.32|26.94|24.34|26.92|24.32|0
1646169660000|2022-03-01 21:21:00|26.87|24.27|26.87|24.27|26.92|24.32|26.87|24.27|0
1646169670000|2022-03-01 21:21:10|26.89|24.29|26.97|24.37|26.97|24.37|26.81|24.21|0
1646169680000|2022-03-01 21:21:20|27.15|24.55|27.21|24.61|27.21|24.61|27.15|24.55|0
1646169690000|2022-03-01 21:21:30|27.23|24.63|27.21|24.61|27.23|24.63|27.21|24.61|0
1646169700000|2022-03-01 21:21:40|27.1|24.5|26.94|24.34|27.1|24.5|26.94|24.34|0
1646169710000|2022-03-01 21:21:50|27.02|24.42|27|24.4|27.1|24.5|27|24.4|0
1646169720000|2022-03-01 21:22:00|26.97|24.37|27.13|24.53|27.13|24.53|26.97|24.37|0
1646169730000|2022-03-01 21:22:10|27.1|24.5|26.86|24.26|27.1|24.5|26.86|24.26|0
1646169740000|2022-03-01 21:22:20|26.94|24.34|27.05|24.45|27.05|24.45|26.94|24.34|0
1646169750000|2022-03-01 21:22:30|27.13|24.53|27.18|24.58|27.18|24.58|27.1|24.5|0
1646169760000|2022-03-01 21:22:40|27.1|24.5|26.94|24.34|27.1|24.5|26.89|24.29|0
1646169770000|2022-03-01 21:22:50|26.89|24.29|26.81|24.21|26.99|24.39|26.73|24.13|0
1646169780000|2022-03-01 21:23:00|26.89|24.29|26.92|24.32|26.92|24.32|26.84|24.24|0
1646169790000|2022-03-01 21:23:10|26.89|24.29|26.81|24.21|26.89|24.29|26.81|24.21|0
1646169800000|2022-03-01 21:23:20|26.73|24.13|26.73|24.13|26.73|24.13|26.73|24.13|0
1646169820000|2022-03-01 21:23:40|26.78|24.18|26.78|24.18|26.92|24.32|26.78|24.18|0
1646169830000|2022-03-01 21:23:50|26.81|24.21|26.78|24.18|26.81|24.21|26.78|24.18|0
1646169840000|2022-03-01 21:24:00|26.73|24.13|26.65|24.05|26.76|24.16|26.65|24.05|0
1646169850000|2022-03-01 21:24:10|26.6|24|26.65|24.05|26.65|24.05|26.6|24|0
1646169860000|2022-03-01 21:24:20|26.6|24|26.65|24.05|26.65|24.05|26.6|24|0
1646169870000|2022-03-01 21:24:30|26.6|24|26.6|24|26.63|24.03|26.6|24|0
1646169880000|2022-03-01 21:24:40|26.55|23.95|26.63|24.03|26.63|24.03|26.44|23.84|0
1646169890000|2022-03-01 21:24:50|26.6|24|26.6|24|26.6|24|26.6|24|0
1646169900000|2022-03-01 21:25:00|26.62|24.02|26.68|24.08|26.68|24.08|26.62|24.02|0
1646169910000|2022-03-01 21:25:10|26.76|24.16|26.86|24.26|26.86|24.26|26.76|24.16|0
1646169920000|2022-03-01 21:25:20|26.83|24.23|27.12|24.52|27.12|24.52|26.83|24.23|0
1646169930000|2022-03-01 21:25:30|27.23|24.63|27.12|24.52|27.28|24.68|27.12|24.52|0
1646169940000|2022-03-01 21:25:40|27.07|24.47|27.02|24.42|27.1|24.5|27.02|24.42|0
1646169950000|2022-03-01 21:25:50|27.04|24.44|26.99|24.39|27.04|24.44|26.99|24.39|0
1646169960000|2022-03-01 21:26:00|27.2|24.6|26.99|24.39|27.2|24.6|26.96|24.36|0
1646169970000|2022-03-01 21:26:10|26.96|24.36|26.99|24.39|27.04|24.44|26.94|24.34|0
1646169980000|2022-03-01 21:26:20|27.04|24.44|27.04|24.44|27.07|24.47|27.04|24.44|0
1646169990000|2022-03-01 21:26:30|27.07|24.47|27.07|24.47|27.12|24.52|27.07|24.47|0
1646170000000|2022-03-01 21:26:40|27.09|24.49|27.12|24.52|27.12|24.52|27.07|24.47|0
1646170010000|2022-03-01 21:26:50|27.09|24.49|27.04|24.44|27.09|24.49|27.04|24.44|0
1646170020000|2022-03-01 21:27:00|27.07|24.47|26.96|24.36|27.07|24.47|26.96|24.36|0
1646170030000|2022-03-01 21:27:10|27.02|24.42|26.99|24.39|27.02|24.42|26.99|24.39|0
1646170040000|2022-03-01 21:27:20|26.96|24.36|26.96|24.36|26.96|24.36|26.96|24.36|0
1646170050000|2022-03-01 21:27:30|27.2|24.6|27.17|24.57|27.2|24.6|27.12|24.52|0
1646170060000|2022-03-01 21:27:40|27.15|24.55|27.15|24.55|27.15|24.55|27.15|24.55|0
1646170070000|2022-03-01 21:27:50|27.2|24.6|27.15|24.55|27.2|24.6|27.15|24.55|0
1646170080000|2022-03-01 21:28:00|27.17|24.57|27.17|24.57|27.2|24.6|27.17|24.57|0
1646170090000|2022-03-01 21:28:10|27.12|24.52|27.15|24.55|27.15|24.55|27.12|24.52|0
1646170100000|2022-03-01 21:28:20|27.17|24.57|27.12|24.52|27.17|24.57|27.12|24.52|0
1646170110000|2022-03-01 21:28:30|27.07|24.47|27.07|24.47|27.07|24.47|27.07|24.47|0
1646170120000|2022-03-01 21:28:40|27.09|24.49|27.04|24.44|27.12|24.52|27.04|24.44|0
1646170130000|2022-03-01 21:28:50|27.01|24.41|27.12|24.52|27.14|24.54|27.01|24.41|0
1646170140000|2022-03-01 21:29:00|27.09|24.49|27.01|24.41|27.09|24.49|27.01|24.41|0
1646170150000|2022-03-01 21:29:10|27.04|24.44|27.04|24.44|27.04|24.44|27.04|24.44|0
1646170160000|2022-03-01 21:29:20|26.99|24.39|26.99|24.39|26.99|24.39|26.96|24.36|0
1646170170000|2022-03-01 21:29:30|27.04|24.44|26.85|24.25|27.04|24.44|26.85|24.25|0
1646170180000|2022-03-01 21:29:40|26.93|24.33|26.85|24.25|26.93|24.33|26.85|24.25|0
1646170190000|2022-03-01 21:29:50|26.8|24.2|26.8|24.2|26.8|24.2|26.8|24.2|0
1646170200000|2022-03-01 21:30:00|26.85|24.25|26.88|24.28|26.98|24.38|26.85|24.25|0
1646170210000|2022-03-01 21:30:10|26.85|24.25|26.93|24.33|26.93|24.33|26.85|24.25|0
1646170220000|2022-03-01 21:30:20|27.01|24.41|27.06|24.46|27.06|24.46|27.01|24.41|0
1646170230000|2022-03-01 21:30:30|27.01|24.41|26.91|24.31|27.06|24.46|26.91|24.31|0
1646170240000|2022-03-01 21:30:40|26.93|24.33|26.91|24.31|26.93|24.33|26.91|24.31|0
1646170250000|2022-03-01 21:30:50|26.88|24.28|26.88|24.28|26.88|24.28|26.88|24.28|0
1646170260000|2022-03-01 21:31:00|26.98|24.38|27.12|24.52|27.14|24.54|26.98|24.38|0
1646170270000|2022-03-01 21:31:10|27.09|24.49|27.14|24.54|27.14|24.54|27.09|24.49|0
1646170280000|2022-03-01 21:31:20|27.12|24.52|27.06|24.46|27.12|24.52|27.06|24.46|0
1646170290000|2022-03-01 21:31:30|27.09|24.49|27.04|24.44|27.09|24.49|27.04|24.44|0
1646170300000|2022-03-01 21:31:40|27.01|24.41|27.03|24.43|27.03|24.43|26.93|24.33|0
1646170310000|2022-03-01 21:31:50|26.98|24.38|26.98|24.38|26.98|24.38|26.96|24.36|0
1646170320000|2022-03-01 21:32:00|26.93|24.33|27.06|24.46|27.06|24.46|26.93|24.33|0
1646170330000|2022-03-01 21:32:10|26.88|24.28|26.88|24.28|26.88|24.28|26.88|24.28|0
1646170340000|2022-03-01 21:32:20|26.8|24.2|26.8|24.2|26.82|24.22|26.8|24.2|0
1646170350000|2022-03-01 21:32:30|26.82|24.22|26.82|24.22|26.82|24.22|26.82|24.22|0
1646170360000|2022-03-01 21:32:40|26.8|24.2|26.82|24.22|26.82|24.22|26.8|24.2|0
1646170370000|2022-03-01 21:32:50|26.85|24.25|26.8|24.2|26.85|24.25|26.8|24.2|0
1646170390000|2022-03-01 21:33:10|26.88|24.28|26.8|24.2|26.88|24.28|26.8|24.2|0
1646170400000|2022-03-01 21:33:20|26.82|24.22|26.85|24.25|26.85|24.25|26.82|24.22|0
1646170410000|2022-03-01 21:33:30|26.87|24.27|27.03|24.43|27.03|24.43|26.85|24.25|0
1646170420000|2022-03-01 21:33:40|27.06|24.46|26.98|24.38|27.06|24.46|26.98|24.38|0
1646170430000|2022-03-01 21:33:50|27.01|24.41|27.01|24.41|27.01|24.41|27.01|24.41|0
1646170440000|2022-03-01 21:34:00|27.06|24.46|27.01|24.41|27.06|24.46|27.01|24.41|0
1646170450000|2022-03-01 21:34:10|26.98|24.38|26.98|24.38|26.98|24.38|26.98|24.38|0
1646170460000|2022-03-01 21:34:20|27.01|24.41|27.08|24.48|27.11|24.51|26.98|24.38|0
1646170470000|2022-03-01 21:34:30|27.11|24.51|27.24|24.64|27.24|24.64|27.11|24.51|0
1646170480000|2022-03-01 21:34:40|27.16|24.56|26.98|24.38|27.19|24.59|26.98|24.38|0
1646170490000|2022-03-01 21:34:50|26.93|24.33|26.61|24.01|26.93|24.33|26.61|24.01|0
1646170500000|2022-03-01 21:35:00|26.53|23.93|26.59|23.99|26.59|23.99|26.53|23.93|0
1646170510000|2022-03-01 21:35:10|26.48|23.88|26.48|23.88|26.48|23.88|26.43|23.83|0
1646170520000|2022-03-01 21:35:20|26.53|23.93|26.59|23.99|26.59|23.99|26.53|23.93|0
1646170530000|2022-03-01 21:35:30|26.61|24.01|26.61|24.01|26.64|24.04|26.61|24.01|0
1646170540000|2022-03-01 21:35:40|26.64|24.04|26.66|24.06|26.66|24.06|26.64|24.04|0
1646170550000|2022-03-01 21:35:50|26.85|24.25|26.98|24.38|26.98|24.38|26.85|24.25|0
1646170560000|2022-03-01 21:36:00|26.92|24.32|27.19|24.59|27.19|24.59|26.92|24.32|0
1646170570000|2022-03-01 21:36:10|27.11|24.51|27.11|24.51|27.11|24.51|27|24.4|0
1646170580000|2022-03-01 21:36:20|27|24.4|27.03|24.43|27.03|24.43|27|24.4|0
1646170590000|2022-03-01 21:36:30|27.06|24.46|27.06|24.46|27.08|24.48|27.06|24.46|0
1646170600000|2022-03-01 21:36:40|27|24.4|26.98|24.38|27|24.4|26.92|24.32|0
1646170610000|2022-03-01 21:36:50|27.03|24.43|26.64|24.04|27.03|24.43|26.64|24.04|0
1646170620000|2022-03-01 21:37:00|26.69|24.09|26.84|24.24|26.84|24.24|26.69|24.09|0
1646170630000|2022-03-01 21:37:10|26.66|24.06|26.5|23.9|26.66|24.06|26.5|23.9|0
1646170640000|2022-03-01 21:37:20|26.53|23.93|26.64|24.04|26.64|24.04|26.53|23.93|0
1646170650000|2022-03-01 21:37:30|26.58|23.98|26.53|23.93|26.58|23.98|26.53|23.93|0
1646170660000|2022-03-01 21:37:40|26.64|24.04|26.71|24.11|26.71|24.11|26.64|24.04|0
1646170670000|2022-03-01 21:37:50|26.74|24.14|26.66|24.06|26.74|24.14|26.66|24.06|0
1646170680000|2022-03-01 21:38:00|26.61|24.01|26.69|24.09|26.71|24.11|26.61|24.01|0
1646170690000|2022-03-01 21:38:10|26.66|24.06|26.76|24.16|26.76|24.16|26.66|24.06|0
1646170700000|2022-03-01 21:38:20|26.74|24.14|26.71|24.11|26.74|24.14|26.71|24.11|0
1646170710000|2022-03-01 21:38:30|26.82|24.22|26.82|24.22|26.87|24.27|26.82|24.22|0
1646170720000|2022-03-01 21:38:40|26.76|24.16|26.76|24.16|26.76|24.16|26.74|24.14|0
1646170730000|2022-03-01 21:38:50|26.71|24.11|26.69|24.09|26.71|24.11|26.69|24.09|0
1646170740000|2022-03-01 21:39:00|26.76|24.16|26.74|24.14|26.76|24.16|26.71|24.11|0
1646170750000|2022-03-01 21:39:10|26.76|24.16|26.74|24.14|26.76|24.16|26.74|24.14|0
1646170760000|2022-03-01 21:39:20|26.71|24.11|26.68|24.08|26.74|24.14|26.68|24.08|0
1646170770000|2022-03-01 21:39:30|26.79|24.19|26.48|23.88|26.79|24.19|26.48|23.88|0
1646170780000|2022-03-01 21:39:40|26.58|23.98|26.5|23.9|26.58|23.98|26.37|23.77|0
1646170790000|2022-03-01 21:39:50|26.48|23.88|26.48|23.88|26.48|23.88|26.35|23.75|0
1646170800000|2022-03-01 21:40:00|26.35|23.75|26.35|23.75|26.37|23.77|26.29|23.69|0
1646170810000|2022-03-01 21:40:10|26.27|23.67|26.24|23.64|26.4|23.8|26.24|23.64|0
1646170820000|2022-03-01 21:40:20|26.06|23.46|26.04|23.44|26.06|23.46|25.96|23.36|0
1646170830000|2022-03-01 21:40:30|26.09|23.49|26.11|23.51|26.11|23.51|26.06|23.46|0
1646170840000|2022-03-01 21:40:40|26.17|23.57|26.22|23.62|26.22|23.62|26.11|23.51|0
1646170850000|2022-03-01 21:40:50|26.19|23.59|26.17|23.57|26.19|23.59|26.14|23.54|0
1646170860000|2022-03-01 21:41:00|26.22|23.62|26.11|23.51|26.22|23.62|26.11|23.51|0
1646170870000|2022-03-01 21:41:10|26.17|23.57|26.19|23.59|26.19|23.59|26.17|23.57|0
1646170880000|2022-03-01 21:41:20|26.16|23.56|26.14|23.54|26.16|23.56|26.14|23.54|0
1646170890000|2022-03-01 21:41:30|26.16|23.56|26.09|23.49|26.16|23.56|26.09|23.49|0
1646170900000|2022-03-01 21:41:40|26.06|23.46|26.14|23.54|26.14|23.54|26.06|23.46|0
1646170910000|2022-03-01 21:41:50|26.11|23.51|26.09|23.49|26.16|23.56|26.09|23.49|0
1646170920000|2022-03-01 21:42:00|26.16|23.56|26.16|23.56|26.19|23.59|26.14|23.54|0
1646170930000|2022-03-01 21:42:10|26.11|23.51|26.14|23.54|26.14|23.54|26.11|23.51|0
1646170940000|2022-03-01 21:42:20|26.16|23.56|26.27|23.67|26.27|23.67|26.16|23.56|0
1646170950000|2022-03-01 21:42:30|26.24|23.64|26.27|23.67|26.27|23.67|26.24|23.64|0
1646170960000|2022-03-01 21:42:40|26.24|23.64|26.16|23.56|26.24|23.64|26.16|23.56|0
1646170970000|2022-03-01 21:42:50|26.14|23.54|26.16|23.56|26.16|23.56|26.06|23.46|0
1646170980000|2022-03-01 21:43:00|26.11|23.51|26.08|23.48|26.16|23.56|26.08|23.48|0
1646170990000|2022-03-01 21:43:10|26.14|23.54|26.06|23.46|26.14|23.54|26.03|23.43|0
1646171000000|2022-03-01 21:43:20|26.11|23.51|26.06|23.46|26.11|23.51|26.06|23.46|0
1646171010000|2022-03-01 21:43:30|26.03|23.43|26.01|23.41|26.03|23.43|26.01|23.41|0
1646171020000|2022-03-01 21:43:40|25.96|23.36|26.03|23.43|26.11|23.51|25.96|23.36|0
1646171030000|2022-03-01 21:43:50|26.01|23.41|26.06|23.46|26.06|23.46|26.01|23.41|0
1646171040000|2022-03-01 21:44:00|26.01|23.41|26.06|23.46|26.06|23.46|26.01|23.41|0
1646171050000|2022-03-01 21:44:10|26.03|23.43|26.06|23.46|26.06|23.46|26.01|23.41|0
1646171060000|2022-03-01 21:44:20|26.03|23.43|26.11|23.51|26.11|23.51|26.03|23.43|0
1646171070000|2022-03-01 21:44:30|26.08|23.48|26.08|23.48|26.08|23.48|26.06|23.46|0
1646171080000|2022-03-01 21:44:40|26.06|23.46|26.06|23.46|26.06|23.46|26.06|23.46|0
1646171090000|2022-03-01 21:44:50|26.08|23.48|26.08|23.48|26.11|23.51|26.08|23.48|0
1646171100000|2022-03-01 21:45:00|26.21|23.61|26.24|23.64|26.26|23.66|26.21|23.61|0
1646171110000|2022-03-01 21:45:10|26.21|23.61|26.18|23.58|26.26|23.66|26.18|23.58|0
1646171120000|2022-03-01 21:45:20|26.21|23.61|26.16|23.56|26.24|23.64|26.16|23.56|0
1646171130000|2022-03-01 21:45:30|26.13|23.53|26.11|23.51|26.13|23.53|26.11|23.51|0
1646171140000|2022-03-01 21:45:40|26.06|23.46|26.06|23.46|26.16|23.56|26.06|23.46|0
1646171150000|2022-03-01 21:45:50|26.03|23.43|26.01|23.41|26.03|23.43|26.01|23.41|0
1646171160000|2022-03-01 21:46:00|26.06|23.46|26.13|23.53|26.13|23.53|26.06|23.46|0
1646171170000|2022-03-01 21:46:10|26|23.4|26.06|23.46|26.11|23.51|26|23.4|0
1646171180000|2022-03-01 21:46:20|26|23.4|25.95|23.35|26.13|23.53|25.95|23.35|0
1646171190000|2022-03-01 21:46:30|26|23.4|26.13|23.53|26.13|23.53|26|23.4|0
1646171200000|2022-03-01 21:46:40|26.18|23.58|26.18|23.58|26.18|23.58|26.18|23.58|0
1646171210000|2022-03-01 21:46:50|26.16|23.56|26.06|23.46|26.18|23.58|26.03|23.43|0
1646171220000|2022-03-01 21:47:00|26.11|23.51|26|23.4|26.13|23.53|26|23.4|0
1646171230000|2022-03-01 21:47:10|26.11|23.51|26.11|23.51|26.13|23.53|26.11|23.51|0
1646171240000|2022-03-01 21:47:20|26.05|23.45|26.05|23.45|26.05|23.45|26.05|23.45|0
1646171250000|2022-03-01 21:47:30|26.13|23.53|26.13|23.53|26.21|23.61|26.13|23.53|0
1646171260000|2022-03-01 21:47:40|26.23|23.63|26.11|23.51|26.23|23.63|26.11|23.51|0
1646171270000|2022-03-01 21:47:50|26.05|23.45|26.03|23.43|26.05|23.45|26.03|23.43|0
1646171280000|2022-03-01 21:48:00|26.05|23.45|26|23.4|26.08|23.48|26|23.4|0
1646171290000|2022-03-01 21:48:10|25.98|23.38|25.98|23.38|25.98|23.38|25.98|23.38|0
1646171300000|2022-03-01 21:48:20|25.95|23.35|26.18|23.58|26.18|23.58|25.95|23.35|0
1646171310000|2022-03-01 21:48:30|26.1|23.5|26.26|23.66|26.26|23.66|26.1|23.5|0
1646171320000|2022-03-01 21:48:40|26.21|23.61|26.21|23.61|26.21|23.61|26.21|23.61|0
1646171330000|2022-03-01 21:48:50|26.28|23.68|26.28|23.68|26.28|23.68|26.28|23.68|0
1646171340000|2022-03-01 21:49:00|26.26|23.66|26.23|23.63|26.39|23.79|26.23|23.63|0
1646171350000|2022-03-01 21:49:10|26.21|23.61|26.26|23.66|26.26|23.66|26.21|23.61|0
1646171360000|2022-03-01 21:49:20|26.21|23.61|26.21|23.61|26.26|23.66|26.21|23.61|0
1646171370000|2022-03-01 21:49:30|26.28|23.68|26.21|23.61|26.28|23.68|26.18|23.58|0
1646171400000|2022-03-01 21:50:00|26.23|23.63|26.26|23.66|26.26|23.66|26.23|23.63|0
1646171410000|2022-03-01 21:50:10|26.33|23.73|26.31|23.71|26.33|23.73|26.31|23.71|0
1646171420000|2022-03-01 21:50:20|26.36|23.76|26.33|23.73|26.36|23.76|26.33|23.73|0
1646171430000|2022-03-01 21:50:30|26.26|23.66|26.2|23.6|26.26|23.66|26.2|23.6|0
1646171440000|2022-03-01 21:50:40|26.23|23.63|26.2|23.6|26.23|23.63|26.2|23.6|0
1646171460000|2022-03-01 21:51:00|26.41|23.81|26.57|23.97|26.57|23.97|26.41|23.81|0
1646171470000|2022-03-01 21:51:10|26.59|23.99|26.57|23.97|26.59|23.99|26.54|23.94|0
1646171480000|2022-03-01 21:51:20|26.54|23.94|26.62|24.02|26.62|24.02|26.54|23.94|0
1646171490000|2022-03-01 21:51:30|26.56|23.96|26.59|23.99|26.59|23.99|26.56|23.96|0
1646171500000|2022-03-01 21:51:40|26.64|24.04|26.62|24.02|26.64|24.04|26.62|24.02|0
1646171510000|2022-03-01 21:51:50|26.56|23.96|26.49|23.89|26.56|23.96|26.49|23.89|0
1646171520000|2022-03-01 21:52:00|26.64|24.04|26.67|24.07|26.67|24.07|26.62|24.02|0
1646171530000|2022-03-01 21:52:10|26.64|24.04|26.64|24.04|26.67|24.07|26.64|24.04|0
1646171540000|2022-03-01 21:52:20|26.59|23.99|26.51|23.91|26.64|24.04|26.51|23.91|0
1646171550000|2022-03-01 21:52:30|26.56|23.96|26.56|23.96|26.56|23.96|26.56|23.96|0
1646171560000|2022-03-01 21:52:40|26.48|23.88|26.46|23.86|26.51|23.91|26.46|23.86|0
1646171570000|2022-03-01 21:52:50|26.54|23.94|26.59|23.99|26.62|24.02|26.54|23.94|0
1646171580000|2022-03-01 21:53:00|26.56|23.96|26.61|24.01|26.61|24.01|26.56|23.96|0
1646171590000|2022-03-01 21:53:10|26.67|24.07|26.69|24.09|26.72|24.12|26.67|24.07|0
1646171600000|2022-03-01 21:53:20|26.61|24.01|26.56|23.96|26.61|24.01|26.56|23.96|0
1646171610000|2022-03-01 21:53:30|26.64|24.04|26.69|24.09|26.69|24.09|26.61|24.01|0
1646171620000|2022-03-01 21:53:40|26.61|24.01|26.56|23.96|26.67|24.07|26.56|23.96|0
1646171630000|2022-03-01 21:53:50|26.59|23.99|26.64|24.04|26.67|24.07|26.59|23.99|0
1646171640000|2022-03-01 21:54:00|26.59|23.99|26.61|24.01|26.64|24.04|26.59|23.99|0
1646171650000|2022-03-01 21:54:10|26.59|23.99|26.59|23.99|26.59|23.99|26.59|23.99|0
1646171660000|2022-03-01 21:54:20|26.56|23.96|26.56|23.96|26.56|23.96|26.56|23.96|0
1646171670000|2022-03-01 21:54:30|26.61|24.01|26.59|23.99|26.61|24.01|26.59|23.99|0
1646171680000|2022-03-01 21:54:40|26.48|23.88|26.51|23.91|26.51|23.91|26.46|23.86|0
1646171690000|2022-03-01 21:54:50|26.48|23.88|26.48|23.88|26.48|23.88|26.46|23.86|0
1646171700000|2022-03-01 21:55:00|26.46|23.86|26.35|23.75|26.56|23.96|26.35|23.75|0
1646171710000|2022-03-01 21:55:10|26.25|23.65|26.27|23.67|26.33|23.73|26.25|23.65|0
1646171720000|2022-03-01 21:55:20|26.25|23.65|26.35|23.75|26.35|23.75|26.25|23.65|0
1646171730000|2022-03-01 21:55:30|26.27|23.67|26.2|23.6|26.27|23.67|26.2|23.6|0
1646171740000|2022-03-01 21:55:40|26.33|23.73|26.33|23.73|26.33|23.73|26.33|23.73|0
1646171750000|2022-03-01 21:55:50|26.35|23.75|26.46|23.86|26.46|23.86|26.35|23.75|0
1646171760000|2022-03-01 21:56:00|26.43|23.83|26.64|24.04|26.64|24.04|26.43|23.83|0
1646171770000|2022-03-01 21:56:10|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1646171780000|2022-03-01 21:56:20|26.64|24.04|26.61|24.01|26.64|24.04|26.58|23.98|0
1646171790000|2022-03-01 21:56:30|26.64|24.04|26.61|24.01|26.64|24.04|26.61|24.01|0
1646171800000|2022-03-01 21:56:40|26.66|24.06|26.64|24.04|26.66|24.06|26.64|24.04|0
1646171810000|2022-03-01 21:56:50|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1646171840000|2022-03-01 21:57:20|26.69|24.09|26.69|24.09|26.71|24.11|26.69|24.09|0
1646171850000|2022-03-01 21:57:30|26.66|24.06|26.82|24.22|26.82|24.22|26.66|24.06|0
1646171860000|2022-03-01 21:57:40|26.79|24.19|26.74|24.14|26.82|24.22|26.74|24.14|0
1646171870000|2022-03-01 21:57:50|26.82|24.22|26.77|24.17|26.82|24.22|26.77|24.17|0
1646171880000|2022-03-01 21:58:00|26.82|24.22|26.76|24.16|26.82|24.22|26.76|24.16|0
1646171900000|2022-03-01 21:58:20|26.5|23.9|26.5|23.9|26.5|23.9|26.5|23.9|0
1646171910000|2022-03-01 21:58:30|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1646171920000|2022-03-01 21:58:40|26.56|23.96|26.56|23.96|26.61|24.01|26.56|23.96|0
1646171940000|2022-03-01 21:59:00|26.55|23.95|26.55|23.95|26.55|23.95|26.55|23.95|0
1646171960000|2022-03-01 21:59:20|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1646171970000|2022-03-01 21:59:30|26.58|23.98|26.58|23.98|26.58|23.98|26.58|23.98|0
1646171980000|2022-03-01 21:59:40|26.55|23.95|26.37|23.77|26.55|23.95|26.37|23.77|0
1646171990000|2022-03-01 21:59:50|26.4|23.8|26.42|23.82|26.42|23.82|26.37|23.77|0
1646172000000|2022-03-01 22:00:00|26.51|23.91|26.48|23.88|26.63|24.03|26.48|23.88|0
1646172020000|2022-03-01 22:00:20|26.63|24.03|26.82|24.22|26.82|24.22|26.63|24.03|0
1646172030000|2022-03-01 22:00:30|26.75|24.15|26.75|24.15|26.75|24.15|26.75|24.15|0
1646172060000|2022-03-01 22:01:00|26.76|24.16|26.76|24.16|26.76|24.16|26.76|24.16|0
1646172070000|2022-03-01 22:01:10|26.72|24.12|26.72|24.12|26.72|24.12|26.72|24.12|0
1646172100000|2022-03-01 22:01:40|26.73|24.13|26.73|24.13|26.73|24.13|26.73|24.13|0
1646172170000|2022-03-01 22:02:50|26.72|24.12|26.72|24.12|26.72|24.12|26.72|24.12|0
1646172190000|2022-03-01 22:03:10|26.71|24.11|26.71|24.11|26.71|24.11|26.71|24.11|0
1646172210000|2022-03-01 22:03:30|26.69|24.09|26.62|24.02|26.69|24.09|26.62|24.02|0
1646172220000|2022-03-01 22:03:40|26.59|23.99|26.59|23.99|26.59|23.99|26.59|23.99|0
1646172230000|2022-03-01 22:03:50|26.6|24|26.6|24|26.6|24|26.6|24|0
1646172240000|2022-03-01 22:04:00|26.58|23.98|26.6|24|26.6|24|26.58|23.98|0
1646172250000|2022-03-01 22:04:10|26.59|23.99|26.59|23.99|26.59|23.99|26.59|23.99|0
1646172260000|2022-03-01 22:04:20|26.55|23.95|26.55|23.95|26.55|23.95|26.55|23.95|0
1646172280000|2022-03-01 22:04:40|26.52|23.92|26.42|23.82|26.55|23.95|26.42|23.82|0
1646172290000|2022-03-01 22:04:50|26.41|23.81|26.34|23.74|26.41|23.81|26.34|23.74|0
1646172300000|2022-03-01 22:05:00|26.28|23.68|26.28|23.68|26.28|23.68|26.28|23.68|0
1646172310000|2022-03-01 22:05:10|26.34|23.74|26.28|23.68|26.34|23.74|26.28|23.68|0
1646172320000|2022-03-01 22:05:20|26.24|23.64|26.24|23.64|26.24|23.64|26.24|23.64|0
1646172330000|2022-03-01 22:05:30|26.25|23.65|26.25|23.65|26.25|23.65|26.25|23.65|0
1646172370000|2022-03-01 22:06:10|26.24|23.64|26.08|23.48|26.24|23.64|26.08|23.48|0
1646172380000|2022-03-01 22:06:20|26.25|23.65|26.25|23.65|26.25|23.65|26.25|23.65|0
1646172390000|2022-03-01 22:06:30|26.08|23.48|26.1|23.5|26.1|23.5|26.08|23.48|0
1646172400000|2022-03-01 22:06:40|26.33|23.73|26.15|23.55|26.33|23.73|26.15|23.55|0
1646172410000|2022-03-01 22:06:50|26.29|23.69|26.29|23.69|26.29|23.69|26.29|23.69|0
1646172420000|2022-03-01 22:07:00|26.14|23.54|26.29|23.69|26.29|23.69|26.14|23.54|0
1646172430000|2022-03-01 22:07:10|26.26|23.66|26.23|23.63|26.26|23.66|26.23|23.63|0
1646172440000|2022-03-01 22:07:20|26.17|23.57|26.17|23.57|26.17|23.57|26.17|23.57|0
1646172460000|2022-03-01 22:07:40|26.18|23.58|26.17|23.57|26.18|23.58|26.17|23.57|0
1646172470000|2022-03-01 22:07:50|26.18|23.58|26.18|23.58|26.18|23.58|26.18|23.58|0
1646172500000|2022-03-01 22:08:20|26.26|23.66|26.18|23.58|26.26|23.66|26.18|23.58|0
1646172510000|2022-03-01 22:08:30|26.24|23.64|26.24|23.64|26.24|23.64|26.24|23.64|0
1646172520000|2022-03-01 22:08:40|26.07|23.47|26.07|23.47|26.07|23.47|26.07|23.47|0
1646172530000|2022-03-01 22:08:50|26.08|23.48|26.1|23.5|26.1|23.5|26.08|23.48|0
1646172540000|2022-03-01 22:09:00|26.08|23.48|26.08|23.48|26.08|23.48|26.08|23.48|0
1646172550000|2022-03-01 22:09:10|26.07|23.47|26.07|23.47|26.07|23.47|26.07|23.47|0
1646172560000|2022-03-01 22:09:20|25.96|23.36|25.96|23.36|25.96|23.36|25.96|23.36|0
1646172570000|2022-03-01 22:09:30|25.94|23.34|26.11|23.51|26.11|23.51|25.84|23.24|0
1646172580000|2022-03-01 22:09:40|26.02|23.42|26.02|23.42|26.02|23.42|26.02|23.42|0
1646172590000|2022-03-01 22:09:50|26.03|23.43|26.03|23.43|26.03|23.43|26.03|23.43|0
1646172650000|2022-03-01 22:10:50|26.12|23.52|26.03|23.43|26.12|23.52|26.03|23.43|0
1646172670000|2022-03-01 22:11:10|26.02|23.42|26.02|23.42|26.02|23.42|26.02|23.42|0
1646172680000|2022-03-01 22:11:20|25.95|23.35|25.95|23.35|25.95|23.35|25.95|23.35|0
1646172710000|2022-03-01 22:11:50|25.94|23.34|25.95|23.35|25.95|23.35|25.94|23.34|0
1646172720000|2022-03-01 22:12:00|25.92|23.32|25.93|23.33|25.93|23.33|25.92|23.32|0
1646172730000|2022-03-01 22:12:10|25.89|23.29|25.83|23.23|25.89|23.29|25.83|23.23|0
1646172740000|2022-03-01 22:12:20|25.82|23.22|25.82|23.22|25.82|23.22|25.82|23.22|0
1646172750000|2022-03-01 22:12:30|25.83|23.23|25.83|23.23|25.83|23.23|25.83|23.23|0
1646172760000|2022-03-01 22:12:40|25.82|23.22|25.82|23.22|25.82|23.22|25.82|23.22|0
1646172770000|2022-03-01 22:12:50|25.79|23.19|25.79|23.19|25.79|23.19|25.79|23.19|0
1646172780000|2022-03-01 22:13:00|25.8|23.2|25.83|23.23|25.83|23.23|25.8|23.2|0
1646172790000|2022-03-01 22:13:10|25.94|23.34|25.9|23.3|25.94|23.34|25.9|23.3|0
1646172840000|2022-03-01 22:14:00|25.91|23.31|25.91|23.31|25.91|23.31|25.91|23.31|0
1646172860000|2022-03-01 22:14:20|25.9|23.3|25.9|23.3|25.9|23.3|25.9|23.3|0
1646172870000|2022-03-01 22:14:30|25.94|23.34|25.94|23.34|25.94|23.34|25.94|23.34|0
1646172890000|2022-03-01 22:14:50|25.91|23.31|25.9|23.3|25.91|23.31|25.9|23.3|0
1646172910000|2022-03-01 22:15:10|25.97|23.37|25.97|23.37|25.97|23.37|25.97|23.37|0
1646173010000|2022-03-01 22:16:50|25.98|23.38|25.98|23.38|25.98|23.38|25.98|23.38|0
1646173090000|2022-03-01 22:18:10|25.97|23.37|25.97|23.37|25.97|23.37|25.97|23.37|0
1646173160000|2022-03-01 22:19:20|25.94|23.34|25.94|23.34|25.94|23.34|25.94|23.34|0
1646173170000|2022-03-01 22:19:30|25.93|23.33|25.93|23.33|25.93|23.33|25.93|23.33|0
1646173200000|2022-03-01 22:20:00|25.97|23.37|25.96|23.36|25.97|23.37|25.96|23.36|0
1646173260000|2022-03-01 22:21:00|25.94|23.34|25.94|23.34|25.94|23.34|25.94|23.34|0
1646173270000|2022-03-01 22:21:10|25.99|23.39|25.9|23.3|25.99|23.39|25.9|23.3|0
1646173280000|2022-03-01 22:21:20|25.91|23.31|25.91|23.31|25.91|23.31|25.91|23.31|0
1646173320000|2022-03-01 22:22:00|25.99|23.39|25.99|23.39|25.99|23.39|25.99|23.39|0
1646173330000|2022-03-01 22:22:10|26|23.4|26|23.4|26|23.4|26|23.4|0
1646173340000|2022-03-01 22:22:20|25.96|23.36|25.96|23.36|25.96|23.36|25.96|23.36|0
1646173350000|2022-03-01 22:22:30|25.88|23.28|25.84|23.24|25.88|23.28|25.84|23.24|0
1646173360000|2022-03-01 22:22:40|25.83|23.23|25.83|23.23|25.83|23.23|25.83|23.23|0
1646173460000|2022-03-01 22:24:20|25.82|23.22|25.83|23.23|25.83|23.23|25.82|23.22|0
1646173480000|2022-03-01 22:24:40|25.84|23.24|25.84|23.24|25.84|23.24|25.84|23.24|0
1646173550000|2022-03-01 22:25:50|25.85|23.25|25.85|23.25|25.85|23.25|25.85|23.25|0
1646173560000|2022-03-01 22:26:00|25.84|23.24|25.84|23.24|25.84|23.24|25.84|23.24|0
1646173570000|2022-03-01 22:26:10|25.83|23.23|25.83|23.23|25.83|23.23|25.83|23.23|0
1646173580000|2022-03-01 22:26:20|25.82|23.22|25.82|23.22|25.82|23.22|25.82|23.22|0
1646173600000|2022-03-01 22:26:40|25.84|23.24|25.84|23.24|25.84|23.24|25.84|23.24|0
1646173740000|2022-03-01 22:29:00|25.83|23.23|25.83|23.23|25.83|23.23|25.83|23.23|0
1646173830000|2022-03-01 22:30:30|25.76|23.16|25.76|23.16|25.76|23.16|25.76|23.16|0
1646173850000|2022-03-01 22:30:50|25.75|23.15|25.76|23.16|25.76|23.16|25.75|23.15|0
1646173890000|2022-03-01 22:31:30|25.75|23.15|25.75|23.15|25.75|23.15|25.75|23.15|0
1646173960000|2022-03-01 22:32:40|25.78|23.18|25.78|23.18|25.78|23.18|25.78|23.18|0
1646173970000|2022-03-01 22:32:50|25.75|23.15|25.75|23.15|25.75|23.15|25.75|23.15|0
1646174000000|2022-03-01 22:33:20|25.74|23.14|25.74|23.14|25.74|23.14|25.74|23.14|0
1646174170000|2022-03-01 22:36:10|25.71|23.11|25.71|23.11|25.71|23.11|25.71|23.11|0
1646174210000|2022-03-01 22:36:50|25.72|23.12|25.7|23.1|25.72|23.12|25.7|23.1|0
1646174230000|2022-03-01 22:37:10|25.69|23.09|25.71|23.11|25.71|23.11|25.69|23.09|0
1646174240000|2022-03-01 22:37:20|25.7|23.1|25.72|23.12|25.72|23.12|25.7|23.1|0
1646174260000|2022-03-01 22:37:40|25.73|23.13|25.73|23.13|25.73|23.13|25.73|23.13|0
1646174290000|2022-03-01 22:38:10|25.75|23.15|25.73|23.13|25.75|23.15|25.73|23.13|0
1646174320000|2022-03-01 22:38:40|25.72|23.12|25.72|23.12|25.72|23.12|25.72|23.12|0
1646174330000|2022-03-01 22:38:50|25.75|23.15|25.8|23.2|25.8|23.2|25.75|23.15|0
1646174340000|2022-03-01 22:39:00|25.76|23.16|25.76|23.16|25.76|23.16|25.76|23.16|0
1646174390000|2022-03-01 22:39:50|25.78|23.18|25.78|23.18|25.78|23.18|25.78|23.18|0
1646174400000|2022-03-01 22:40:00|25.76|23.16|25.76|23.16|25.77|23.17|25.76|23.16|0
1646174420000|2022-03-01 22:40:20|25.78|23.18|25.78|23.18|25.78|23.18|25.78|23.18|0
1646174430000|2022-03-01 22:40:30|25.76|23.16|25.76|23.16|25.76|23.16|25.76|23.16|0
1646174540000|2022-03-01 22:42:20|25.8|23.2|25.8|23.2|25.8|23.2|25.8|23.2|0
1646174550000|2022-03-01 22:42:30|25.76|23.16|25.81|23.21|25.81|23.21|25.76|23.16|0
1646174570000|2022-03-01 22:42:50|25.76|23.16|25.76|23.16|25.76|23.16|25.76|23.16|0
1646174590000|2022-03-01 22:43:10|25.75|23.15|25.75|23.15|25.75|23.15|25.75|23.15|0
1646174610000|2022-03-01 22:43:30|25.79|23.19|25.8|23.2|25.8|23.2|25.79|23.19|0
1646174620000|2022-03-01 22:43:40|25.75|23.15|25.75|23.15|25.75|23.15|25.75|23.15|0
1646174630000|2022-03-01 22:43:50|25.8|23.2|25.8|23.2|25.8|23.2|25.8|23.2|0
1646174680000|2022-03-01 22:44:40|25.84|23.24|25.81|23.21|25.84|23.24|25.81|23.21|0
1646174700000|2022-03-01 22:45:00|25.84|23.24|25.84|23.24|25.84|23.24|25.84|23.24|0
1646174710000|2022-03-01 22:45:10|25.78|23.18|25.78|23.18|25.78|23.18|25.78|23.18|0
1646174720000|2022-03-01 22:45:20|25.81|23.21|25.81|23.21|25.81|23.21|25.81|23.21|0
1646174730000|2022-03-01 22:45:30|25.78|23.18|25.78|23.18|25.78|23.18|25.78|23.18|0
1646174740000|2022-03-01 22:45:40|25.84|23.24|25.84|23.24|25.84|23.24|25.84|23.24|0
1646174760000|2022-03-01 22:46:00|25.78|23.18|25.8|23.2|25.8|23.2|25.78|23.18|0
1646174770000|2022-03-01 22:46:10|25.87|23.27|25.84|23.24|25.87|23.27|25.84|23.24|0
1646174780000|2022-03-01 22:46:20|25.83|23.23|25.8|23.2|25.83|23.23|25.8|23.2|0
1646174790000|2022-03-01 22:46:30|25.87|23.27|25.87|23.27|25.87|23.27|25.87|23.27|0
1646174800000|2022-03-01 22:46:40|25.8|23.2|25.8|23.2|25.8|23.2|25.8|23.2|0
1646174810000|2022-03-01 22:46:50|25.91|23.31|25.91|23.31|25.91|23.31|25.91|23.31|0
1646174820000|2022-03-01 22:47:00|25.99|23.39|25.99|23.39|25.99|23.39|25.99|23.39|0
1646174840000|2022-03-01 22:47:20|26.03|23.43|26.03|23.43|26.03|23.43|26.03|23.43|0
1646174850000|2022-03-01 22:47:30|26.06|23.46|26.06|23.46|26.06|23.46|26.06|23.46|0
1646174870000|2022-03-01 22:47:50|25.88|23.28|25.94|23.34|25.94|23.34|25.88|23.28|0
1646174880000|2022-03-01 22:48:00|26.02|23.42|26|23.4|26.02|23.42|26|23.4|0
1646174890000|2022-03-01 22:48:10|25.97|23.37|25.97|23.37|25.97|23.37|25.97|23.37|0
1646174900000|2022-03-01 22:48:20|25.94|23.34|25.94|23.34|25.94|23.34|25.94|23.34|0
1646174910000|2022-03-01 22:48:30|25.97|23.37|26.13|23.53|26.13|23.53|25.97|23.37|0
1646174920000|2022-03-01 22:48:40|26|23.4|26|23.4|26|23.4|26|23.4|0
1646174930000|2022-03-01 22:48:50|25.97|23.37|25.97|23.37|25.97|23.37|25.97|23.37|0
1646174940000|2022-03-01 22:49:00|26|23.4|26|23.4|26|23.4|26|23.4|0
1646174950000|2022-03-01 22:49:10|25.93|23.33|25.93|23.33|25.93|23.33|25.93|23.33|0
1646175020000|2022-03-01 22:50:20|26.04|23.44|26.13|23.53|26.13|23.53|26.04|23.44|0
1646175060000|2022-03-01 22:51:00|26.09|23.49|26.09|23.49|26.09|23.49|26.09|23.49|0
1646175140000|2022-03-01 22:52:20|26.12|23.52|26.12|23.52|26.12|23.52|26.12|23.52|0
1646175160000|2022-03-01 22:52:40|26.11|23.51|26.11|23.51|26.11|23.51|26.11|23.51|0
1646175170000|2022-03-01 22:52:50|26.09|23.49|26.09|23.49|26.09|23.49|26.09|23.49|0
1646175180000|2022-03-01 22:53:00|26.06|23.46|26.06|23.46|26.06|23.46|26.06|23.46|0
1646175190000|2022-03-01 22:53:10|26.09|23.49|26.09|23.49|26.09|23.49|26.09|23.49|0
1646175210000|2022-03-01 22:53:30|26.14|23.54|26.14|23.54|26.14|23.54|26.14|23.54|0
1646175220000|2022-03-01 22:53:40|26.15|23.55|26.15|23.55|26.15|23.55|26.15|23.55|0
1646175230000|2022-03-01 22:53:50|26.14|23.54|26.14|23.54|26.14|23.54|26.14|23.54|0
1646175240000|2022-03-01 22:54:00|26.11|23.51|26.09|23.49|26.11|23.51|26.09|23.49|0
1646175250000|2022-03-01 22:54:10|26.08|23.48|26.08|23.48|26.08|23.48|26.08|23.48|0
1646175260000|2022-03-01 22:54:20|26.09|23.49|26.09|23.49|26.09|23.49|26.09|23.49|0
1646175270000|2022-03-01 22:54:30|26.08|23.48|26.08|23.48|26.08|23.48|26.08|23.48|0
1646175280000|2022-03-01 22:54:40|26.07|23.47|26.07|23.47|26.07|23.47|26.07|23.47|0
1646175290000|2022-03-01 22:54:50|26.08|23.48|26.06|23.46|26.08|23.48|26.06|23.46|0
1646175300000|2022-03-01 22:55:00|26.08|23.48|26.08|23.48|26.08|23.48|26.08|23.48|0
1646175310000|2022-03-01 22:55:10|26.01|23.41|25.96|23.36|26.01|23.41|25.96|23.36|0
1646175320000|2022-03-01 22:55:20|25.93|23.33|25.93|23.33|25.93|23.33|25.93|23.33|0
1646175330000|2022-03-01 22:55:30|25.91|23.31|25.87|23.27|25.93|23.33|25.87|23.27|0
1646175360000|2022-03-01 22:56:00|25.84|23.24|25.84|23.24|25.84|23.24|25.84|23.24|0
1646175370000|2022-03-01 22:56:10|25.87|23.27|25.87|23.27|25.87|23.27|25.87|23.27|0
1646175380000|2022-03-01 22:56:20|25.9|23.3|25.89|23.29|25.9|23.3|25.89|23.29|0
1646175410000|2022-03-01 22:56:50|25.88|23.28|25.88|23.28|25.88|23.28|25.88|23.28|0
1646175420000|2022-03-01 22:57:00|25.86|23.26|25.86|23.26|25.86|23.26|25.86|23.26|0
1646175440000|2022-03-01 22:57:20|25.83|23.23|25.83|23.23|25.83|23.23|25.83|23.23|0
1646175450000|2022-03-01 22:57:30|25.76|23.16|25.76|23.16|25.76|23.16|25.76|23.16|0
1646175470000|2022-03-01 22:57:50|25.74|23.14|25.76|23.16|25.76|23.16|25.74|23.14|0
1646175480000|2022-03-01 22:58:00|25.74|23.14|25.74|23.14|25.74|23.14|25.74|23.14|0
1646175490000|2022-03-01 22:58:10|25.76|23.16|25.72|23.12|25.76|23.16|25.72|23.12|0
1646175500000|2022-03-01 22:58:20|25.8|23.2|25.83|23.23|25.83|23.23|25.8|23.2|0
1646175510000|2022-03-01 22:58:30|25.81|23.21|25.81|23.21|25.81|23.21|25.77|23.17|0
1646175520000|2022-03-01 22:58:40|25.8|23.2|25.79|23.19|25.8|23.2|25.79|23.19|0
1646175530000|2022-03-01 22:58:50|25.87|23.27|25.9|23.3|25.9|23.3|25.87|23.27|0
1646175540000|2022-03-01 22:59:00|25.83|23.23|25.82|23.22|25.83|23.23|25.82|23.22|0
1646175550000|2022-03-01 22:59:10|25.79|23.19|25.79|23.19|25.79|23.19|25.79|23.19|0
1646175570000|2022-03-01 22:59:30|25.86|23.26|25.86|23.26|25.86|23.26|25.86|23.26|0
1646175580000|2022-03-01 22:59:40|25.89|23.29|25.89|23.29|25.89|23.29|25.89|23.29|0
1646175590000|2022-03-01 22:59:50|25.88|23.28|25.85|23.25|25.92|23.32|25.85|23.25|0
1646175600000|2022-03-01 23:00:00|26.14|23.54|25.83|23.23|26.14|23.54|25.83|23.23|0
1646175610000|2022-03-01 23:00:10|25.91|23.31|26.27|23.67|26.27|23.67|25.91|23.31|0
1646175620000|2022-03-01 23:00:20|26.22|23.62|25.91|23.31|26.22|23.62|25.91|23.31|0
1646175630000|2022-03-01 23:00:30|25.88|23.28|25.98|23.38|26.03|23.43|25.88|23.28|0
1646175640000|2022-03-01 23:00:40|25.93|23.33|25.98|23.38|26.01|23.41|25.93|23.33|0
1646175650000|2022-03-01 23:00:50|25.86|23.26|25.91|23.31|25.91|23.31|25.83|23.23|0
1646175660000|2022-03-01 23:01:00|26.11|23.51|26.03|23.43|26.11|23.51|26.03|23.43|0
1646175670000|2022-03-01 23:01:10|26.06|23.46|26.14|23.54|26.14|23.54|26.06|23.46|0
1646175680000|2022-03-01 23:01:20|26.21|23.61|26.16|23.56|26.21|23.61|26.03|23.43|0
1646175690000|2022-03-01 23:01:30|26.19|23.59|26.29|23.69|26.29|23.69|26.19|23.59|0
1646175700000|2022-03-01 23:01:40|26.34|23.74|26.34|23.74|26.34|23.74|26.34|23.74|0
1646175710000|2022-03-01 23:01:50|26.45|23.85|26.19|23.59|26.45|23.85|26.19|23.59|0
1646175720000|2022-03-01 23:02:00|26.08|23.48|26.39|23.79|26.39|23.79|26.08|23.48|0
1646175730000|2022-03-01 23:02:10|26.29|23.69|26.29|23.69|26.32|23.72|26.19|23.59|0
1646175740000|2022-03-01 23:02:20|26.26|23.66|26.24|23.64|26.32|23.72|26.21|23.61|0
1646175750000|2022-03-01 23:02:30|26.19|23.59|26.19|23.59|26.19|23.59|26.16|23.56|0
1646175760000|2022-03-01 23:02:40|26.16|23.56|25.91|23.31|26.19|23.59|25.91|23.31|0
1646175770000|2022-03-01 23:02:50|25.85|23.25|25.91|23.31|25.91|23.31|25.85|23.25|0
1646175780000|2022-03-01 23:03:00|25.88|23.28|25.78|23.18|25.9|23.3|25.78|23.18|0
1646175790000|2022-03-01 23:03:10|25.68|23.08|25.57|22.97|25.68|23.08|25.57|22.97|0
1646175800000|2022-03-01 23:03:20|25.6|23|25.55|22.95|25.62|23.02|25.55|22.95|0
1646175810000|2022-03-01 23:03:30|25.52|22.92|25.62|23.02|25.62|23.02|25.52|22.92|0
1646175820000|2022-03-01 23:03:40|25.67|23.07|25.7|23.1|25.7|23.1|25.67|23.07|0
1646175830000|2022-03-01 23:03:50|25.72|23.12|25.72|23.12|25.72|23.12|25.72|23.12|0
1646175840000|2022-03-01 23:04:00|25.67|23.07|25.67|23.07|25.67|23.07|25.57|22.97|0
1646175850000|2022-03-01 23:04:10|25.62|23.02|25.62|23.02|25.62|23.02|25.62|23.02|0
1646175860000|2022-03-01 23:04:20|25.6|23|25.55|22.95|25.6|23|25.55|22.95|0
1646175870000|2022-03-01 23:04:30|25.52|22.92|25.52|22.92|25.52|22.92|25.47|22.87|0
1646175880000|2022-03-01 23:04:40|25.5|22.9|25.52|22.92|25.52|22.92|25.47|22.87|0
1646175890000|2022-03-01 23:04:50|25.6|23|25.52|22.92|25.6|23|25.52|22.92|0
1646175900000|2022-03-01 23:05:00|25.65|23.05|25.85|23.25|25.9|23.3|25.65|23.05|0
1646175910000|2022-03-01 23:05:10|25.72|23.12|25.85|23.25|25.85|23.25|25.72|23.12|0
1646175920000|2022-03-01 23:05:20|25.9|23.3|25.95|23.35|25.98|23.38|25.9|23.3|0
1646175930000|2022-03-01 23:05:30|26|23.4|26.08|23.48|26.08|23.48|25.98|23.38|0
1646175940000|2022-03-01 23:05:40|26.05|23.45|25.85|23.25|26.05|23.45|25.85|23.25|0
1646175950000|2022-03-01 23:05:50|25.87|23.27|25.82|23.22|25.87|23.27|25.82|23.22|0
1646175960000|2022-03-01 23:06:00|25.85|23.25|26.05|23.45|26.05|23.45|25.85|23.25|0
1646175970000|2022-03-01 23:06:10|26.11|23.51|26.16|23.56|26.16|23.56|26.11|23.51|0
1646175980000|2022-03-01 23:06:20|26.21|23.61|26.23|23.63|26.23|23.63|26.21|23.61|0
1646175990000|2022-03-01 23:06:30|26.26|23.66|26.26|23.66|26.26|23.66|26.26|23.66|0
1646176000000|2022-03-01 23:06:40|26.31|23.71|26.31|23.71|26.34|23.74|26.31|23.71|0
1646176010000|2022-03-01 23:06:50|26.36|23.76|26.16|23.56|26.39|23.79|26.16|23.56|0
1646176020000|2022-03-01 23:07:00|26.13|23.53|26.13|23.53|26.13|23.53|26.13|23.53|0
1646176030000|2022-03-01 23:07:10|26.16|23.56|26.16|23.56|26.16|23.56|26.16|23.56|0
1646176040000|2022-03-01 23:07:20|26.13|23.53|26.13|23.53|26.13|23.53|26.13|23.53|0
1646176050000|2022-03-01 23:07:30|26.08|23.48|26.08|23.48|26.08|23.48|26.08|23.48|0
1646176060000|2022-03-01 23:07:40|26.1|23.5|26.1|23.5|26.1|23.5|26.1|23.5|0
1646176070000|2022-03-01 23:07:50|26.05|23.45|25.77|23.17|26.05|23.45|25.77|23.17|0
1646176080000|2022-03-01 23:08:00|25.59|22.99|25.57|22.97|25.59|22.99|25.49|22.89|0
1646176090000|2022-03-01 23:08:10|25.59|22.99|25.64|23.04|25.64|23.04|25.54|22.94|0
1646176100000|2022-03-01 23:08:20|25.72|23.12|25.85|23.25|25.85|23.25|25.72|23.12|0
1646176110000|2022-03-01 23:08:30|25.82|23.22|25.82|23.22|25.82|23.22|25.82|23.22|0
1646176120000|2022-03-01 23:08:40|25.69|23.09|25.64|23.04|25.69|23.09|25.64|23.04|0
1646176130000|2022-03-01 23:08:50|25.77|23.17|25.82|23.22|25.82|23.22|25.77|23.17|0
1646176140000|2022-03-01 23:09:00|25.77|23.17|25.82|23.22|25.82|23.22|25.77|23.17|0
1646176150000|2022-03-01 23:09:10|25.77|23.17|25.8|23.2|25.8|23.2|25.77|23.17|0
1646176160000|2022-03-01 23:09:20|25.82|23.22|25.87|23.27|25.92|23.32|25.82|23.22|0
1646176170000|2022-03-01 23:09:30|25.85|23.25|25.85|23.25|25.85|23.25|25.85|23.25|0
1646176180000|2022-03-01 23:09:40|25.67|23.07|25.69|23.09|25.69|23.09|25.67|23.07|0
1646176190000|2022-03-01 23:09:50|25.62|23.02|25.72|23.12|25.72|23.12|25.62|23.02|0
1646176200000|2022-03-01 23:10:00|25.97|23.37|25.87|23.27|25.97|23.37|25.87|23.27|0
1646176210000|2022-03-01 23:10:10|25.84|23.24|25.72|23.12|25.84|23.24|25.72|23.12|0
1646176220000|2022-03-01 23:10:20|25.77|23.17|25.77|23.17|25.77|23.17|25.77|23.17|0
1646176230000|2022-03-01 23:10:30|25.9|23.3|25.82|23.22|25.9|23.3|25.82|23.22|0
1646176250000|2022-03-01 23:10:50|25.74|23.14|25.69|23.09|25.74|23.14|25.69|23.09|0
1646176260000|2022-03-01 23:11:00|25.61|23.01|25.56|22.96|25.61|23.01|25.56|22.96|0
1646176270000|2022-03-01 23:11:10|25.54|22.94|25.39|22.79|25.54|22.94|25.36|22.76|0
1646176280000|2022-03-01 23:11:20|25.36|22.76|25.54|22.94|25.54|22.94|25.36|22.76|0
1646176290000|2022-03-01 23:11:30|25.46|22.86|25.24|22.64|25.46|22.86|25.24|22.64|0
1646176300000|2022-03-01 23:11:40|25.39|22.79|25.34|22.74|25.39|22.79|25.34|22.74|0
1646176310000|2022-03-01 23:11:50|25.39|22.79|25.39|22.79|25.39|22.79|25.39|22.79|0
1646176330000|2022-03-01 23:12:10|25.36|22.76|25.34|22.74|25.36|22.76|25.31|22.71|0
1646176340000|2022-03-01 23:12:20|25.29|22.69|25.36|22.76|25.39|22.79|25.29|22.69|0
1646176350000|2022-03-01 23:12:30|25.44|22.84|25.44|22.84|25.44|22.84|25.44|22.84|0
1646176360000|2022-03-01 23:12:40|25.46|22.86|25.41|22.81|25.46|22.86|25.41|22.81|0
1646176370000|2022-03-01 23:12:50|25.46|22.86|25.51|22.91|25.51|22.91|25.46|22.86|0
1646176380000|2022-03-01 23:13:00|25.49|22.89|25.51|22.91|25.51|22.91|25.49|22.89|0
1646176390000|2022-03-01 23:13:10|25.59|22.99|25.64|23.04|25.64|23.04|25.59|22.99|0
1646176400000|2022-03-01 23:13:20|25.59|22.99|25.64|23.04|25.64|23.04|25.56|22.96|0
1646176410000|2022-03-01 23:13:30|25.66|23.06|25.66|23.06|25.66|23.06|25.66|23.06|0
1646176420000|2022-03-01 23:13:40|25.69|23.09|25.69|23.09|25.69|23.09|25.69|23.09|0
1646176430000|2022-03-01 23:13:50|25.79|23.19|25.94|23.34|25.94|23.34|25.79|23.19|0
1646176440000|2022-03-01 23:14:00|25.84|23.24|25.74|23.14|25.84|23.24|25.74|23.14|0
1646176450000|2022-03-01 23:14:10|25.76|23.16|25.74|23.14|25.76|23.16|25.74|23.14|0
1646176460000|2022-03-01 23:14:20|25.76|23.16|25.84|23.24|25.86|23.26|25.76|23.16|0
1646176470000|2022-03-01 23:14:30|25.91|23.31|25.91|23.31|25.91|23.31|25.91|23.31|0
1646176480000|2022-03-01 23:14:40|25.89|23.29|25.89|23.29|25.89|23.29|25.89|23.29|0
1646176490000|2022-03-01 23:14:50|25.99|23.39|25.97|23.37|25.99|23.39|25.97|23.37|0
1646176500000|2022-03-01 23:15:00|25.96|23.36|26.15|23.55|26.15|23.55|25.86|23.26|0
1646176510000|2022-03-01 23:15:10|26.07|23.47|26.09|23.49|26.09|23.49|26.07|23.47|0
1646176520000|2022-03-01 23:15:20|25.96|23.36|25.96|23.36|25.96|23.36|25.96|23.36|0
1646176530000|2022-03-01 23:15:30|26.04|23.44|26.12|23.52|26.12|23.52|26.04|23.44|0
1646176540000|2022-03-01 23:15:40|26.14|23.54|26.09|23.49|26.14|23.54|26.09|23.49|0
1646176550000|2022-03-01 23:15:50|26.07|23.47|26.04|23.44|26.07|23.47|26.04|23.44|0
1646176560000|2022-03-01 23:16:00|26.01|23.41|25.99|23.39|26.01|23.41|25.99|23.39|0
1646176570000|2022-03-01 23:16:10|25.94|23.34|25.94|23.34|25.94|23.34|25.94|23.34|0
1646176580000|2022-03-01 23:16:20|25.76|23.16|25.61|23.01|25.76|23.16|25.61|23.01|0
1646176590000|2022-03-01 23:16:30|25.71|23.11|25.76|23.16|25.76|23.16|25.71|23.11|0
1646176620000|2022-03-01 23:17:00|25.63|23.03|25.68|23.08|25.71|23.11|25.63|23.03|0
1646176630000|2022-03-01 23:17:10|25.73|23.13|25.84|23.24|25.84|23.24|25.73|23.13|0
1646176640000|2022-03-01 23:17:20|25.94|23.34|25.91|23.31|25.94|23.34|25.91|23.31|0
1646176650000|2022-03-01 23:17:30|25.96|23.36|25.96|23.36|25.96|23.36|25.94|23.34|0
1646176660000|2022-03-01 23:17:40|26.01|23.41|26.06|23.46|26.06|23.46|26.01|23.41|0
1646176670000|2022-03-01 23:17:50|26.04|23.44|26.04|23.44|26.06|23.46|26.04|23.44|0
1646176680000|2022-03-01 23:18:00|26.01|23.41|25.96|23.36|26.01|23.41|25.96|23.36|0
1646176690000|2022-03-01 23:18:10|26.04|23.44|26.06|23.46|26.06|23.46|26.04|23.44|0
1646176700000|2022-03-01 23:18:20|26.01|23.41|25.86|23.26|26.01|23.41|25.86|23.26|0
1646176710000|2022-03-01 23:18:30|25.78|23.18|25.81|23.21|25.81|23.21|25.78|23.18|0
1646176720000|2022-03-01 23:18:40|25.83|23.23|25.83|23.23|25.86|23.26|25.83|23.23|0
1646176740000|2022-03-01 23:19:00|25.86|23.26|25.71|23.11|25.86|23.26|25.71|23.11|0
1646176750000|2022-03-01 23:19:10|25.7|23.1|25.81|23.21|25.81|23.21|25.68|23.08|0
1646176760000|2022-03-01 23:19:20|25.76|23.16|25.7|23.1|25.76|23.16|25.7|23.1|0
1646176770000|2022-03-01 23:19:30|25.73|23.13|25.7|23.1|25.73|23.13|25.7|23.1|0
1646176780000|2022-03-01 23:19:40|25.76|23.16|25.75|23.15|25.76|23.16|25.75|23.15|0
1646176790000|2022-03-01 23:19:50|25.83|23.23|25.86|23.26|25.86|23.26|25.83|23.23|0
1646176800000|2022-03-01 23:20:00|25.88|23.28|26.11|23.51|26.11|23.51|25.88|23.28|0
1646176810000|2022-03-01 23:20:10|26.09|23.49|26.14|23.54|26.14|23.54|26.01|23.41|0
1646176830000|2022-03-01 23:20:30|26.06|23.46|26.06|23.46|26.06|23.46|26.06|23.46|0
1646176840000|2022-03-01 23:20:40|26.09|23.49|26.11|23.51|26.11|23.51|26.09|23.49|0
1646176850000|2022-03-01 23:20:50|26.14|23.54|26.27|23.67|26.27|23.67|26.14|23.54|0
1646176860000|2022-03-01 23:21:00|26.24|23.64|26.29|23.69|26.29|23.69|26.24|23.64|0
1646176870000|2022-03-01 23:21:10|26.34|23.74|26.32|23.72|26.34|23.74|26.29|23.69|0
1646176880000|2022-03-01 23:21:20|26.37|23.77|26.42|23.82|26.47|23.87|26.37|23.77|0
1646176890000|2022-03-01 23:21:30|26.39|23.79|26.21|23.61|26.42|23.82|26.21|23.61|0
1646176910000|2022-03-01 23:21:50|26.34|23.74|26.29|23.69|26.37|23.77|26.29|23.69|0
1646176920000|2022-03-01 23:22:00|26.32|23.72|26.34|23.74|26.34|23.74|26.32|23.72|0
1646176930000|2022-03-01 23:22:10|26.37|23.77|26.42|23.82|26.42|23.82|26.34|23.74|0
1646176940000|2022-03-01 23:22:20|26.5|23.9|26.37|23.77|26.5|23.9|26.37|23.77|0
1646176950000|2022-03-01 23:22:30|26.39|23.79|26.42|23.82|26.42|23.82|26.37|23.77|0
1646176960000|2022-03-01 23:22:40|26.39|23.79|26.42|23.82|26.44|23.84|26.39|23.79|0
1646176970000|2022-03-01 23:22:50|26.47|23.87|26.42|23.82|26.47|23.87|26.42|23.82|0
1646176980000|2022-03-01 23:23:00|26.37|23.77|26.34|23.74|26.37|23.77|26.34|23.74|0
1646176990000|2022-03-01 23:23:10|26.19|23.59|26.01|23.41|26.19|23.59|26.01|23.41|0
1646177000000|2022-03-01 23:23:20|26.16|23.56|26.16|23.56|26.16|23.56|26.13|23.53|0
1646177010000|2022-03-01 23:23:30|26.19|23.59|26.13|23.53|26.19|23.59|26.11|23.51|0
1646177020000|2022-03-01 23:23:40|26.16|23.56|26.16|23.56|26.16|23.56|26.13|23.53|0
1646177030000|2022-03-01 23:23:50|26.08|23.48|26.06|23.46|26.11|23.51|26.06|23.46|0
1646177040000|2022-03-01 23:24:00|26.03|23.43|26|23.4|26.06|23.46|26|23.4|0
1646177050000|2022-03-01 23:24:10|25.9|23.3|25.85|23.25|25.9|23.3|25.83|23.23|0
1646177060000|2022-03-01 23:24:20|25.8|23.2|25.78|23.18|25.8|23.2|25.78|23.18|0
1646177070000|2022-03-01 23:24:30|25.8|23.2|25.85|23.25|25.85|23.25|25.8|23.2|0
1646177080000|2022-03-01 23:24:40|25.77|23.17|25.85|23.25|25.85|23.25|25.77|23.17|0
1646177090000|2022-03-01 23:24:50|25.9|23.3|25.85|23.25|25.9|23.3|25.85|23.25|0
1646177100000|2022-03-01 23:25:00|25.9|23.3|25.85|23.25|25.9|23.3|25.85|23.25|0
1646177110000|2022-03-01 23:25:10|25.83|23.23|25.85|23.25|25.85|23.25|25.83|23.23|0
1646177120000|2022-03-01 23:25:20|25.82|23.22|25.85|23.25|25.9|23.3|25.82|23.22|0
1646177130000|2022-03-01 23:25:30|25.88|23.28|25.9|23.3|25.9|23.3|25.88|23.28|0
1646177140000|2022-03-01 23:25:40|25.98|23.38|26.08|23.48|26.08|23.48|25.98|23.38|0
1646177150000|2022-03-01 23:25:50|26.05|23.45|25.85|23.25|26.08|23.48|25.85|23.25|0
1646177160000|2022-03-01 23:26:00|25.62|23.02|25.59|22.99|25.62|23.02|25.57|22.97|0
1646177170000|2022-03-01 23:26:10|25.62|23.02|25.62|23.02|25.62|23.02|25.62|23.02|0
1646177180000|2022-03-01 23:26:20|25.59|22.99|25.62|23.02|25.62|23.02|25.59|22.99|0
1646177200000|2022-03-01 23:26:40|25.57|22.97|25.52|22.92|25.57|22.97|25.52|22.92|0
1646177210000|2022-03-01 23:26:50|25.54|22.94|25.54|22.94|25.54|22.94|25.54|22.94|0
1646177220000|2022-03-01 23:27:00|25.62|23.02|25.87|23.27|25.87|23.27|25.62|23.02|0
1646177230000|2022-03-01 23:27:10|25.92|23.32|25.95|23.35|26.05|23.45|25.92|23.32|0
1646177240000|2022-03-01 23:27:20|25.92|23.32|26|23.4|26|23.4|25.92|23.32|0
1646177250000|2022-03-01 23:27:30|25.98|23.38|25.98|23.38|26|23.4|25.92|23.32|0
1646177260000|2022-03-01 23:27:40|26.03|23.43|26.08|23.48|26.08|23.48|26.03|23.43|0
1646177270000|2022-03-01 23:27:50|26.15|23.55|26.13|23.53|26.15|23.55|26.13|23.53|0
1646177280000|2022-03-01 23:28:00|26.05|23.45|26.05|23.45|26.05|23.45|26|23.4|0
1646177290000|2022-03-01 23:28:10|26.15|23.55|26.18|23.58|26.18|23.58|26.15|23.55|0
1646177300000|2022-03-01 23:28:20|26.08|23.48|26.1|23.5|26.1|23.5|26.08|23.48|0
1646177310000|2022-03-01 23:28:30|26.08|23.48|26.1|23.5|26.1|23.5|26.08|23.48|0
1646177330000|2022-03-01 23:28:50|26.08|23.48|26.08|23.48|26.08|23.48|26.08|23.48|0
1646177340000|2022-03-01 23:29:00|26.05|23.45|25.9|23.3|26.05|23.45|25.9|23.3|0
1646177350000|2022-03-01 23:29:10|25.84|23.24|25.79|23.19|25.84|23.24|25.79|23.19|0
1646177360000|2022-03-01 23:29:20|25.77|23.17|25.62|23.02|25.77|23.17|25.62|23.02|0
1646177390000|2022-03-01 23:29:50|25.79|23.19|25.79|23.19|25.79|23.19|25.79|23.19|0
1646177400000|2022-03-01 23:30:00|25.82|23.22|25.87|23.27|25.87|23.27|25.82|23.22|0
1646177410000|2022-03-01 23:30:10|25.89|23.29|25.89|23.29|25.89|23.29|25.89|23.29|0
1646177420000|2022-03-01 23:30:20|25.92|23.32|26|23.4|26|23.4|25.92|23.32|0
1646177430000|2022-03-01 23:30:30|25.97|23.37|26|23.4|26|23.4|25.97|23.37|0
1646177450000|2022-03-01 23:30:50|26.12|23.52|26.12|23.52|26.12|23.52|26.12|23.52|0
1646177460000|2022-03-01 23:31:00|26.18|23.58|26.41|23.81|26.51|23.91|26.18|23.58|0
1646177470000|2022-03-01 23:31:10|26.46|23.86|26.49|23.89|26.49|23.89|26.41|23.81|0
1646177480000|2022-03-01 23:31:20|26.46|23.86|26.64|24.04|26.64|24.04|26.46|23.86|0
1646177490000|2022-03-01 23:31:30|26.59|23.99|26.56|23.96|26.61|24.01|26.54|23.94|0
1646177500000|2022-03-01 23:31:40|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1646177510000|2022-03-01 23:31:50|26.64|24.04|26.64|24.04|26.64|24.04|26.59|23.99|0
1646177520000|2022-03-01 23:32:00|26.61|24.01|26.72|24.12|26.72|24.12|26.59|23.99|0
1646177530000|2022-03-01 23:32:10|26.75|24.15|26.72|24.12|26.75|24.15|26.69|24.09|0
1646177540000|2022-03-01 23:32:20|26.61|24.01|26.61|24.01|26.61|24.01|26.59|23.99|0
1646177550000|2022-03-01 23:32:30|26.64|24.04|26.61|24.01|26.64|24.04|26.61|24.01|0
1646177560000|2022-03-01 23:32:40|26.64|24.04|26.64|24.04|26.64|24.04|26.64|24.04|0
1646177580000|2022-03-01 23:33:00|26.59|23.99|26.64|24.04|26.64|24.04|26.59|23.99|0
1646177590000|2022-03-01 23:33:10|26.61|24.01|26.64|24.04|26.64|24.04|26.61|24.01|0
1646177600000|2022-03-01 23:33:20|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1646177610000|2022-03-01 23:33:30|26.59|23.99|26.59|23.99|26.59|23.99|26.59|23.99|0
1646177620000|2022-03-01 23:33:40|26.61|24.01|26.59|23.99|26.61|24.01|26.59|23.99|0
1646177630000|2022-03-01 23:33:50|26.46|23.86|26.51|23.91|26.59|23.99|26.46|23.86|0
1646177640000|2022-03-01 23:34:00|26.56|23.96|26.56|23.96|26.59|23.99|26.56|23.96|0
1646177650000|2022-03-01 23:34:10|26.61|24.01|26.64|24.04|26.64|24.04|26.61|24.01|0
1646177660000|2022-03-01 23:34:20|26.66|24.06|26.66|24.06|26.66|24.06|26.66|24.06|0
1646177670000|2022-03-01 23:34:30|26.64|24.04|26.64|24.04|26.64|24.04|26.61|24.01|0
1646177680000|2022-03-01 23:34:40|26.69|24.09|26.79|24.19|26.79|24.19|26.69|24.09|0
1646177700000|2022-03-01 23:35:00|27.19|24.59|27.08|24.48|27.27|24.67|27.08|24.48|0
1646177710000|2022-03-01 23:35:10|27.11|24.51|27.06|24.46|27.11|24.51|27.03|24.43|0
1646177720000|2022-03-01 23:35:20|27|24.4|26.98|24.38|27|24.4|26.95|24.35|0
1646177730000|2022-03-01 23:35:30|26.95|24.35|27.06|24.46|27.06|24.46|26.95|24.35|0
1646177740000|2022-03-01 23:35:40|27.11|24.51|27.11|24.51|27.16|24.56|27.11|24.51|0
1646177750000|2022-03-01 23:35:50|27.19|24.59|27.27|24.67|27.32|24.72|27.19|24.59|0
1646177760000|2022-03-01 23:36:00|27.32|24.72|27.56|24.96|27.56|24.96|27.32|24.72|0
1646177770000|2022-03-01 23:36:10|27.45|24.85|27.4|24.8|27.45|24.85|27.37|24.77|0
1646177780000|2022-03-01 23:36:20|27.37|24.77|27.35|24.75|27.37|24.77|27.35|24.75|0
1646177790000|2022-03-01 23:36:30|27.32|24.72|27.29|24.69|27.32|24.72|27.29|24.69|0
1646177800000|2022-03-01 23:36:40|27.43|24.83|27.35|24.75|27.43|24.83|27.35|24.75|0
1646177810000|2022-03-01 23:36:50|27.37|24.77|27.27|24.67|27.37|24.77|27.27|24.67|0
1646177820000|2022-03-01 23:37:00|27.24|24.64|27.64|25.04|27.64|25.04|27.24|24.64|0
1646177830000|2022-03-01 23:37:10|27.59|24.99|27.56|24.96|27.59|24.99|27.56|24.96|0
1646177840000|2022-03-01 23:37:20|27.59|24.99|27.5|24.9|27.59|24.99|27.48|24.88|0
1646177850000|2022-03-01 23:37:30|27.48|24.88|27.4|24.8|27.48|24.88|27.37|24.77|0
1646177860000|2022-03-01 23:37:40|27.34|24.74|27.43|24.83|27.43|24.83|27.34|24.74|0
1646177870000|2022-03-01 23:37:50|27.48|24.88|27.45|24.85|27.48|24.88|27.45|24.85|0
1646177880000|2022-03-01 23:38:00|27.48|24.88|27.4|24.8|27.48|24.88|27.4|24.8|0
1646177890000|2022-03-01 23:38:10|27.37|24.77|27.29|24.69|27.37|24.77|27.29|24.69|0
1646177900000|2022-03-01 23:38:20|27.26|24.66|27.29|24.69|27.32|24.72|27.26|24.66|0
1646177910000|2022-03-01 23:38:30|27.32|24.72|27.34|24.74|27.34|24.74|27.32|24.72|0
1646177920000|2022-03-01 23:38:40|27.29|24.69|27.24|24.64|27.29|24.69|27.24|24.64|0
1646177930000|2022-03-01 23:38:50|27.26|24.66|27.42|24.82|27.42|24.82|27.26|24.66|0
1646177940000|2022-03-01 23:39:00|27.45|24.85|27.5|24.9|27.5|24.9|27.45|24.85|0
1646177950000|2022-03-01 23:39:10|27.53|24.93|27.24|24.64|27.53|24.93|27.24|24.64|0
1646177960000|2022-03-01 23:39:20|27.29|24.69|27.29|24.69|27.29|24.69|27.26|24.66|0
1646177970000|2022-03-01 23:39:30|27.26|24.66|27.29|24.69|27.29|24.69|27.26|24.66|0
1646177980000|2022-03-01 23:39:40|27.26|24.66|27.23|24.63|27.26|24.66|27.23|24.63|0
1646177990000|2022-03-01 23:39:50|27.26|24.66|27.18|24.58|27.26|24.66|27.18|24.58|0
1646178000000|2022-03-01 23:40:00|27.16|24.56|27.1|24.5|27.16|24.56|27.1|24.5|0
1646178010000|2022-03-01 23:40:10|27.16|24.56|27.05|24.45|27.16|24.56|27.05|24.45|0
1646178020000|2022-03-01 23:40:20|27.02|24.42|27|24.4|27.08|24.48|27|24.4|0
1646178030000|2022-03-01 23:40:30|27.02|24.42|26.94|24.34|27.02|24.42|26.94|24.34|0
1646178040000|2022-03-01 23:40:40|26.92|24.32|26.97|24.37|27|24.4|26.92|24.32|0
1646178050000|2022-03-01 23:40:50|26.94|24.34|27.02|24.42|27.02|24.42|26.94|24.34|0
1646178060000|2022-03-01 23:41:00|27.05|24.45|27.18|24.58|27.18|24.58|27.05|24.45|0
1646178070000|2022-03-01 23:41:10|27.23|24.63|27.15|24.55|27.23|24.63|27.15|24.55|0
1646178080000|2022-03-01 23:41:20|27.13|24.53|26.94|24.34|27.13|24.53|26.94|24.34|0
1646178090000|2022-03-01 23:41:30|26.97|24.37|26.97|24.37|26.97|24.37|26.97|24.37|0
1646178100000|2022-03-01 23:41:40|27|24.4|26.97|24.37|27|24.4|26.92|24.32|0
1646178110000|2022-03-01 23:41:50|27|24.4|26.99|24.39|27|24.4|26.99|24.39|0
1646178120000|2022-03-01 23:42:00|26.97|24.37|26.94|24.34|26.97|24.37|26.94|24.34|0
1646178130000|2022-03-01 23:42:10|26.97|24.37|26.99|24.39|26.99|24.39|26.94|24.34|0
1646178140000|2022-03-01 23:42:20|26.97|24.37|26.97|24.37|26.97|24.37|26.97|24.37|0
1646178150000|2022-03-01 23:42:30|27.02|24.42|26.99|24.39|27.02|24.42|26.99|24.39|0
1646178160000|2022-03-01 23:42:40|26.94|24.34|26.97|24.37|26.97|24.37|26.94|24.34|0
1646178170000|2022-03-01 23:42:50|26.94|24.34|26.89|24.29|26.94|24.34|26.84|24.24|0
1646178180000|2022-03-01 23:43:00|26.86|24.26|26.86|24.26|26.86|24.26|26.86|24.26|0
1646178190000|2022-03-01 23:43:10|26.89|24.29|26.89|24.29|26.89|24.29|26.89|24.29|0
1646178200000|2022-03-01 23:43:20|26.91|24.31|26.94|24.34|26.94|24.34|26.91|24.31|0
1646178210000|2022-03-01 23:43:30|26.91|24.31|26.91|24.31|26.91|24.31|26.91|24.31|0
1646178220000|2022-03-01 23:43:40|26.97|24.37|26.94|24.34|26.97|24.37|26.94|24.34|0
1646178230000|2022-03-01 23:43:50|26.91|24.31|26.6|24|26.91|24.31|26.6|24|0
1646178240000|2022-03-01 23:44:00|26.7|24.1|26.7|24.1|26.7|24.1|26.68|24.08|0
1646178250000|2022-03-01 23:44:10|26.73|24.13|26.78|24.18|26.78|24.18|26.73|24.13|0
1646178260000|2022-03-01 23:44:20|26.81|24.21|26.81|24.21|26.83|24.23|26.81|24.21|0
1646178270000|2022-03-01 23:44:30|26.78|24.18|26.81|24.21|26.81|24.21|26.78|24.18|0
1646178280000|2022-03-01 23:44:40|26.78|24.18|26.89|24.29|26.89|24.29|26.78|24.18|0
1646178290000|2022-03-01 23:44:50|26.91|24.31|26.91|24.31|26.91|24.31|26.91|24.31|0
1646178300000|2022-03-01 23:45:00|26.96|24.36|26.99|24.39|26.99|24.39|26.96|24.36|0
1646178310000|2022-03-01 23:45:10|26.96|24.36|26.91|24.31|26.96|24.36|26.91|24.31|0
1646178330000|2022-03-01 23:45:30|26.86|24.26|26.91|24.31|26.91|24.31|26.86|24.26|0
1646178340000|2022-03-01 23:45:40|26.88|24.28|26.94|24.34|26.94|24.34|26.88|24.28|0
1646178350000|2022-03-01 23:45:50|26.91|24.31|26.96|24.36|26.96|24.36|26.91|24.31|0
1646178360000|2022-03-01 23:46:00|26.99|24.39|26.62|24.02|26.99|24.39|26.6|24|0
1646178370000|2022-03-01 23:46:10|26.6|24|26.65|24.05|26.65|24.05|26.59|23.99|0
1646178380000|2022-03-01 23:46:20|26.75|24.15|26.54|23.94|26.75|24.15|26.54|23.94|0
1646178390000|2022-03-01 23:46:30|26.57|23.97|26.57|23.97|26.59|23.99|26.57|23.97|0
1646178400000|2022-03-01 23:46:40|26.59|23.99|26.59|23.99|26.62|24.02|26.59|23.99|0
1646178410000|2022-03-01 23:46:50|26.65|24.05|26.75|24.15|26.75|24.15|26.65|24.05|0
1646178420000|2022-03-01 23:47:00|26.8|24.2|26.86|24.26|26.86|24.26|26.8|24.2|0
1646178430000|2022-03-01 23:47:10|26.91|24.31|26.99|24.39|26.99|24.39|26.91|24.31|0
1646178440000|2022-03-01 23:47:20|26.91|24.31|26.91|24.31|26.94|24.34|26.91|24.31|0
1646178450000|2022-03-01 23:47:30|26.93|24.33|27.04|24.44|27.04|24.44|26.93|24.33|0
1646178460000|2022-03-01 23:47:40|27.01|24.41|26.93|24.33|27.01|24.41|26.93|24.33|0
1646178470000|2022-03-01 23:47:50|26.91|24.31|27.01|24.41|27.04|24.44|26.91|24.31|0
1646178480000|2022-03-01 23:48:00|26.96|24.36|26.96|24.36|26.96|24.36|26.96|24.36|0
1646178500000|2022-03-01 23:48:20|26.91|24.31|26.91|24.31|26.91|24.31|26.91|24.31|0
1646178510000|2022-03-01 23:48:30|26.85|24.25|26.91|24.31|26.91|24.31|26.83|24.23|0
1646178520000|2022-03-01 23:48:40|26.93|24.33|26.96|24.36|26.96|24.36|26.93|24.33|0
1646178530000|2022-03-01 23:48:50|26.85|24.25|26.91|24.31|26.91|24.31|26.85|24.25|0
1646178540000|2022-03-01 23:49:00|26.88|24.28|26.93|24.33|26.93|24.33|26.88|24.28|0
1646178550000|2022-03-01 23:49:10|26.83|24.23|26.83|24.23|26.83|24.23|26.83|24.23|0
1646178560000|2022-03-01 23:49:20|26.9|24.3|26.9|24.3|26.9|24.3|26.9|24.3|0
1646178570000|2022-03-01 23:49:30|26.96|24.36|26.83|24.23|26.96|24.36|26.83|24.23|0
1646178580000|2022-03-01 23:49:40|26.72|24.12|26.77|24.17|26.77|24.17|26.72|24.12|0
1646178590000|2022-03-01 23:49:50|26.67|24.07|26.57|23.97|26.67|24.07|26.57|23.97|0
1646178600000|2022-03-01 23:50:00|26.62|24.02|26.77|24.17|26.77|24.17|26.62|24.02|0
1646178610000|2022-03-01 23:50:10|26.8|24.2|26.67|24.07|26.85|24.25|26.67|24.07|0
1646178620000|2022-03-01 23:50:20|26.69|24.09|26.67|24.07|26.69|24.09|26.67|24.07|0
1646178630000|2022-03-01 23:50:30|26.64|24.04|26.67|24.07|26.67|24.07|26.62|24.02|0
1646178640000|2022-03-01 23:50:40|26.72|24.12|26.62|24.02|26.72|24.12|26.62|24.02|0
1646178650000|2022-03-01 23:50:50|26.67|24.07|26.72|24.12|26.72|24.12|26.67|24.07|0
1646178660000|2022-03-01 23:51:00|26.67|24.07|26.72|24.12|26.72|24.12|26.62|24.02|0
1646178670000|2022-03-01 23:51:10|26.69|24.09|26.67|24.07|26.69|24.09|26.62|24.02|0
1646178680000|2022-03-01 23:51:20|26.62|24.02|26.51|23.91|26.62|24.02|26.51|23.91|0
1646178690000|2022-03-01 23:51:30|26.59|23.99|26.61|24.01|26.62|24.02|26.59|23.99|0
1646178700000|2022-03-01 23:51:40|26.67|24.07|26.59|23.99|26.67|24.07|26.59|23.99|0
1646178710000|2022-03-01 23:51:50|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1646178730000|2022-03-01 23:52:10|26.59|23.99|26.59|23.99|26.59|23.99|26.59|23.99|0
1646178740000|2022-03-01 23:52:20|26.56|23.96|26.41|23.81|26.56|23.96|26.41|23.81|0
1646178750000|2022-03-01 23:52:30|26.46|23.86|26.41|23.81|26.46|23.86|26.41|23.81|0
1646178760000|2022-03-01 23:52:40|26.43|23.83|26.51|23.91|26.51|23.91|26.43|23.83|0
1646178770000|2022-03-01 23:52:50|26.53|23.93|26.59|23.99|26.59|23.99|26.51|23.91|0
1646178780000|2022-03-01 23:53:00|26.56|23.96|26.56|23.96|26.56|23.96|26.56|23.96|0
1646178790000|2022-03-01 23:53:10|26.59|23.99|26.59|23.99|26.59|23.99|26.59|23.99|0
1646178800000|2022-03-01 23:53:20|26.53|23.93|26.53|23.93|26.59|23.99|26.53|23.93|0
1646178810000|2022-03-01 23:53:30|26.51|23.91|26.48|23.88|26.51|23.91|26.48|23.88|0
1646178820000|2022-03-01 23:53:40|26.46|23.86|26.51|23.91|26.53|23.93|26.46|23.86|0
1646178830000|2022-03-01 23:53:50|26.56|23.96|26.66|24.06|26.66|24.06|26.56|23.96|0
1646178840000|2022-03-01 23:54:00|26.64|24.04|26.69|24.09|26.69|24.09|26.64|24.04|0
1646178850000|2022-03-01 23:54:10|26.72|24.12|26.69|24.09|26.74|24.14|26.69|24.09|0
1646178860000|2022-03-01 23:54:20|26.74|24.14|26.79|24.19|26.79|24.19|26.74|24.14|0
1646178870000|2022-03-01 23:54:30|26.85|24.25|26.79|24.19|26.85|24.25|26.79|24.19|0
1646178880000|2022-03-01 23:54:40|26.77|24.17|26.82|24.22|26.82|24.22|26.77|24.17|0
1646178890000|2022-03-01 23:54:50|26.79|24.19|26.79|24.19|26.79|24.19|26.79|24.19|0
1646178900000|2022-03-01 23:55:00|26.9|24.3|26.92|24.32|26.92|24.32|26.9|24.3|0
1646178910000|2022-03-01 23:55:10|26.95|24.35|26.95|24.35|26.95|24.35|26.92|24.32|0
1646178920000|2022-03-01 23:55:20|27|24.4|27|24.4|27|24.4|27|24.4|0
1646178930000|2022-03-01 23:55:30|26.95|24.35|26.92|24.32|26.95|24.35|26.92|24.32|0
1646178940000|2022-03-01 23:55:40|26.95|24.35|26.95|24.35|26.95|24.35|26.95|24.35|0
1646178950000|2022-03-01 23:55:50|26.92|24.32|26.95|24.35|26.98|24.38|26.92|24.32|0
1646178960000|2022-03-01 23:56:00|26.98|24.38|27.03|24.43|27.03|24.43|26.98|24.38|0
1646178970000|2022-03-01 23:56:10|27|24.4|27.05|24.45|27.08|24.48|27|24.4|0
1646178980000|2022-03-01 23:56:20|27.08|24.48|27.05|24.45|27.08|24.48|27.05|24.45|0
1646178990000|2022-03-01 23:56:30|27.08|24.48|27.08|24.48|27.08|24.48|27.05|24.45|0
1646179000000|2022-03-01 23:56:40|27.11|24.51|27.05|24.45|27.11|24.51|27.05|24.45|0
1646179010000|2022-03-01 23:56:50|27.03|24.43|26.97|24.37|27.05|24.45|26.97|24.37|0
1646179020000|2022-03-01 23:57:00|26.92|24.32|26.97|24.37|26.97|24.37|26.92|24.32|0
1646179030000|2022-03-01 23:57:10|27|24.4|27.05|24.45|27.05|24.45|26.97|24.37|0
1646179040000|2022-03-01 23:57:20|27.08|24.48|27.29|24.69|27.29|24.69|27.03|24.43|0
1646179050000|2022-03-01 23:57:30|27.26|24.66|27.24|24.64|27.26|24.66|27.24|24.64|0
1646179060000|2022-03-01 23:57:40|27.21|24.61|27.32|24.72|27.35|24.75|27.21|24.61|0
1646179070000|2022-03-01 23:57:50|27.29|24.69|27.32|24.72|27.32|24.72|27.29|24.69|0
1646179080000|2022-03-01 23:58:00|27.37|24.77|27.4|24.8|27.42|24.82|27.37|24.77|0
1646179090000|2022-03-01 23:58:10|27.29|24.69|27.13|24.53|27.29|24.69|27.13|24.53|0
1646179100000|2022-03-01 23:58:20|27.26|24.66|27.37|24.77|27.37|24.77|27.26|24.66|0
1646179110000|2022-03-01 23:58:30|27.48|24.88|27.37|24.77|27.48|24.88|27.37|24.77|0
1646179120000|2022-03-01 23:58:40|27.4|24.8|27.4|24.8|27.42|24.82|27.4|24.8|0
1646179130000|2022-03-01 23:58:50|27.48|24.88|27.4|24.8|27.53|24.93|27.4|24.8|0
1646179140000|2022-03-01 23:59:00|27.42|24.82|27.5|24.9|27.5|24.9|27.4|24.8|0
1646179150000|2022-03-01 23:59:10|27.53|24.93|27.61|25.01|27.64|25.04|27.53|24.93|0
1646179160000|2022-03-01 23:59:20|27.64|25.04|27.74|25.14|27.74|25.14|27.64|25.04|0
1646179170000|2022-03-01 23:59:30|27.77|25.17|27.72|25.12|27.77|25.17|27.72|25.12|0
1646179180000|2022-03-01 23:59:40|27.61|25.01|27.64|25.04|27.66|25.06|27.61|25.01|0
1646179190000|2022-03-01 23:59:50|27.61|25.01|27.69|25.09|27.69|25.09|27.61|25.01|0
1646179200000|2022-03-02 00:00:00|27.72|25.12|27.56|24.96|27.72|25.12|27.56|24.96|0
1646179210000|2022-03-02 00:00:10|27.82|25.22|27.66|25.06|27.82|25.22|27.66|25.06|0
1646179220000|2022-03-02 00:00:20|27.69|25.09|27.61|25.01|27.72|25.12|27.61|25.01|0
1646179230000|2022-03-02 00:00:30|27.56|24.96|27.45|24.85|27.56|24.96|27.42|24.82|0
1646179240000|2022-03-02 00:00:40|27.42|24.82|27.31|24.71|27.42|24.82|27.31|24.71|0
1646179250000|2022-03-02 00:00:50|27.23|24.63|27.29|24.69|27.29|24.69|27.23|24.63|0
1646179260000|2022-03-02 00:01:00|27.26|24.66|27.31|24.71|27.31|24.71|27.26|24.66|0
1646179270000|2022-03-02 00:01:10|27.21|24.61|27.21|24.61|27.21|24.61|27.15|24.55|0
1646179280000|2022-03-02 00:01:20|27.31|24.71|27.23|24.63|27.31|24.71|27.23|24.63|0
1646179290000|2022-03-02 00:01:30|27.15|24.55|27.1|24.5|27.15|24.55|27.05|24.45|0
1646179300000|2022-03-02 00:01:40|27.05|24.45|27.02|24.42|27.05|24.45|26.92|24.32|0
1646179310000|2022-03-02 00:01:50|27.07|24.47|27.23|24.63|27.23|24.63|27.07|24.47|0
1646179320000|2022-03-02 00:02:00|27.26|24.66|27.42|24.82|27.42|24.82|27.26|24.66|0
1646179330000|2022-03-02 00:02:10|27.45|24.85|27.5|24.9|27.5|24.9|27.45|24.85|0
1646179340000|2022-03-02 00:02:20|27.47|24.87|27.5|24.9|27.5|24.9|27.47|24.87|0
1646179350000|2022-03-02 00:02:30|27.61|25.01|27.45|24.85|27.61|25.01|27.45|24.85|0
1646179360000|2022-03-02 00:02:40|27.29|24.69|27.13|24.53|27.29|24.69|27.13|24.53|0
1646179370000|2022-03-02 00:02:50|27.1|24.5|27.1|24.5|27.15|24.55|27.1|24.5|0
1646179380000|2022-03-02 00:03:00|27.2|24.6|27.28|24.68|27.34|24.74|27.2|24.6|0
1646179390000|2022-03-02 00:03:10|27.31|24.71|27.26|24.66|27.31|24.71|27.18|24.58|0
1646179400000|2022-03-02 00:03:20|27.18|24.58|27.12|24.52|27.18|24.58|27.12|24.52|0
1646179410000|2022-03-02 00:03:30|27.1|24.5|27.31|24.71|27.31|24.71|27.1|24.5|0
1646179420000|2022-03-02 00:03:40|27.28|24.68|27.2|24.6|27.28|24.68|27.2|24.6|0
1646179430000|2022-03-02 00:03:50|27.15|24.55|27.23|24.63|27.23|24.63|27.15|24.55|0
1646179440000|2022-03-02 00:04:00|27.18|24.58|27.15|24.55|27.18|24.58|27.15|24.55|0
1646179450000|2022-03-02 00:04:10|27.18|24.58|27.26|24.66|27.28|24.68|27.18|24.58|0
1646179460000|2022-03-02 00:04:20|27.34|24.74|27.15|24.55|27.34|24.74|27.15|24.55|0
1646179480000|2022-03-02 00:04:40|27.25|24.65|27.31|24.71|27.31|24.71|27.25|24.65|0
1646179490000|2022-03-02 00:04:50|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1646179500000|2022-03-02 00:05:00|27.52|24.92|27.52|24.92|27.55|24.95|27.52|24.92|0
1646179510000|2022-03-02 00:05:10|27.66|25.06|27.71|25.11|27.71|25.11|27.66|25.06|0
1646179520000|2022-03-02 00:05:20|27.76|25.16|27.71|25.11|27.76|25.16|27.71|25.11|0
1646179530000|2022-03-02 00:05:30|27.55|24.95|27.6|25|27.6|25|27.55|24.95|0
1646179540000|2022-03-02 00:05:40|27.57|24.97|27.57|24.97|27.57|24.97|27.52|24.92|0
1646179550000|2022-03-02 00:05:50|27.49|24.89|27.55|24.95|27.55|24.95|27.47|24.87|0
1646179560000|2022-03-02 00:06:00|27.6|25|27.76|25.16|27.76|25.16|27.6|25|0
1646179570000|2022-03-02 00:06:10|27.87|25.27|28.03|25.43|28.11|25.51|27.87|25.27|0
1646179580000|2022-03-02 00:06:20|27.98|25.38|27.9|25.3|27.98|25.38|27.9|25.3|0
1646179590000|2022-03-02 00:06:30|27.87|25.27|27.79|25.19|27.92|25.32|27.79|25.19|0
1646179600000|2022-03-02 00:06:40|27.82|25.22|27.71|25.11|27.82|25.22|27.71|25.11|0
1646179610000|2022-03-02 00:06:50|27.49|24.89|27.63|25.03|27.63|25.03|27.49|24.89|0
1646179620000|2022-03-02 00:07:00|27.76|25.16|27.73|25.13|27.84|25.24|27.68|25.08|0
1646179630000|2022-03-02 00:07:10|27.71|25.11|27.6|25|27.71|25.11|27.6|25|0
1646179640000|2022-03-02 00:07:20|27.63|25.03|27.79|25.19|27.79|25.19|27.63|25.03|0
1646179650000|2022-03-02 00:07:30|27.87|25.27|27.87|25.27|27.92|25.32|27.81|25.21|0
1646179660000|2022-03-02 00:07:40|27.92|25.32|27.87|25.27|27.92|25.32|27.87|25.27|0
1646179670000|2022-03-02 00:07:50|27.92|25.32|27.89|25.29|27.92|25.32|27.81|25.21|0
1646179680000|2022-03-02 00:08:00|27.92|25.32|27.87|25.27|27.92|25.32|27.87|25.27|0
1646179690000|2022-03-02 00:08:10|27.79|25.19|27.76|25.16|27.87|25.27|27.76|25.16|0
1646179700000|2022-03-02 00:08:20|27.71|25.11|27.73|25.13|27.73|25.13|27.71|25.11|0
1646179710000|2022-03-02 00:08:30|27.65|25.05|27.79|25.19|27.79|25.19|27.6|25|0
1646179720000|2022-03-02 00:08:40|27.81|25.21|27.81|25.21|27.81|25.21|27.76|25.16|0
1646179730000|2022-03-02 00:08:50|27.71|25.11|27.73|25.13|27.73|25.13|27.71|25.11|0
1646179740000|2022-03-02 00:09:00|27.65|25.05|27.62|25.02|27.7|25.1|27.62|25.02|0
1646179750000|2022-03-02 00:09:10|27.7|25.1|27.54|24.94|27.76|25.16|27.54|24.94|0
1646179760000|2022-03-02 00:09:20|27.6|25|27.65|25.05|27.65|25.05|27.6|25|0
1646179770000|2022-03-02 00:09:30|27.62|25.02|27.6|25|27.65|25.05|27.54|24.94|0
1646179780000|2022-03-02 00:09:40|27.65|25.05|27.81|25.21|27.81|25.21|27.65|25.05|0
1646179790000|2022-03-02 00:09:50|27.84|25.24|27.81|25.21|27.84|25.24|27.78|25.18|0
1646179800000|2022-03-02 00:10:00|27.76|25.16|27.65|25.05|27.76|25.16|27.65|25.05|0
1646179810000|2022-03-02 00:10:10|27.7|25.1|27.7|25.1|27.7|25.1|27.7|25.1|0
1646179820000|2022-03-02 00:10:20|27.68|25.08|27.54|24.94|27.68|25.08|27.54|24.94|0
1646179830000|2022-03-02 00:10:30|27.6|25|27.62|25.02|27.67|25.07|27.6|25|0
1646179840000|2022-03-02 00:10:40|27.6|25|27.54|24.94|27.6|25|27.54|24.94|0
1646179850000|2022-03-02 00:10:50|27.57|24.97|27.67|25.07|27.67|25.07|27.57|24.97|0
1646179860000|2022-03-02 00:11:00|27.62|25.02|27.62|25.02|27.62|25.02|27.62|25.02|0
1646179870000|2022-03-02 00:11:10|27.51|24.91|27.46|24.86|27.57|24.97|27.46|24.86|0
1646179880000|2022-03-02 00:11:20|27.49|24.89|27.51|24.91|27.51|24.91|27.46|24.86|0
1646179890000|2022-03-02 00:11:30|27.46|24.86|27.57|24.97|27.57|24.97|27.46|24.86|0
1646179900000|2022-03-02 00:11:40|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1646179910000|2022-03-02 00:11:50|27.62|25.02|27.65|25.05|27.65|25.05|27.59|24.99|0
1646179920000|2022-03-02 00:12:00|27.73|25.13|27.81|25.21|27.81|25.21|27.67|25.07|0
1646179930000|2022-03-02 00:12:10|27.75|25.15|27.54|24.94|27.75|25.15|27.54|24.94|0
1646179940000|2022-03-02 00:12:20|27.49|24.89|27.54|24.94|27.54|24.94|27.49|24.89|0
1646179950000|2022-03-02 00:12:30|27.51|24.91|27.49|24.89|27.51|24.91|27.49|24.89|0
1646179960000|2022-03-02 00:12:40|27.56|24.96|27.65|25.05|27.65|25.05|27.56|24.96|0
1646179970000|2022-03-02 00:12:50|27.59|24.99|27.75|25.15|27.78|25.18|27.59|24.99|0
1646179980000|2022-03-02 00:13:00|27.67|25.07|27.83|25.23|27.83|25.23|27.67|25.07|0
1646179990000|2022-03-02 00:13:10|27.86|25.26|27.7|25.1|27.86|25.26|27.7|25.1|0
1646180000000|2022-03-02 00:13:20|27.75|25.15|27.65|25.05|27.75|25.15|27.65|25.05|0
1646180010000|2022-03-02 00:13:30|27.75|25.15|27.72|25.12|27.75|25.15|27.7|25.1|0
1646180020000|2022-03-02 00:13:40|27.7|25.1|27.59|24.99|27.7|25.1|27.59|24.99|0
1646180030000|2022-03-02 00:13:50|27.64|25.04|27.54|24.94|27.64|25.04|27.54|24.94|0
1646180040000|2022-03-02 00:14:00|27.59|24.99|27.75|25.15|27.75|25.15|27.59|24.99|0
1646180050000|2022-03-02 00:14:10|27.72|25.12|27.67|25.07|27.72|25.12|27.67|25.07|0
1646180060000|2022-03-02 00:14:20|27.75|25.15|27.78|25.18|27.78|25.18|27.75|25.15|0
1646180070000|2022-03-02 00:14:30|27.81|25.21|27.75|25.15|27.81|25.21|27.75|25.15|0
1646180080000|2022-03-02 00:14:40|27.78|25.18|27.72|25.12|27.81|25.21|27.72|25.12|0
1646180090000|2022-03-02 00:14:50|27.75|25.15|27.83|25.23|27.86|25.26|27.75|25.15|0
1646180100000|2022-03-02 00:15:00|27.8|25.2|27.8|25.2|27.8|25.2|27.75|25.15|0
1646180110000|2022-03-02 00:15:10|27.86|25.26|27.78|25.18|27.86|25.26|27.75|25.15|0
1646180120000|2022-03-02 00:15:20|27.8|25.2|27.8|25.2|27.86|25.26|27.8|25.2|0
1646180130000|2022-03-02 00:15:30|27.78|25.18|27.61|25.01|27.78|25.18|27.61|25.01|0
1646180140000|2022-03-02 00:15:40|27.78|25.18|27.91|25.31|27.91|25.31|27.78|25.18|0
1646180150000|2022-03-02 00:15:50|27.94|25.34|27.7|25.1|27.94|25.34|27.7|25.1|0
1646180160000|2022-03-02 00:16:00|27.86|25.26|27.88|25.28|27.88|25.28|27.83|25.23|0
1646180170000|2022-03-02 00:16:10|27.86|25.26|27.75|25.15|27.86|25.26|27.75|25.15|0
1646180180000|2022-03-02 00:16:20|27.83|25.23|28.05|25.45|28.05|25.45|27.83|25.23|0
1646180190000|2022-03-02 00:16:30|28.07|25.47|28.02|25.42|28.07|25.47|27.96|25.36|0
1646180200000|2022-03-02 00:16:40|27.99|25.39|28.02|25.42|28.02|25.42|27.99|25.39|0
1646180210000|2022-03-02 00:16:50|28.07|25.47|28.04|25.44|28.13|25.53|28.04|25.44|0
1646180220000|2022-03-02 00:17:00|28.07|25.47|27.96|25.36|28.1|25.5|27.96|25.36|0
1646180230000|2022-03-02 00:17:10|28.02|25.42|27.91|25.31|28.02|25.42|27.91|25.31|0
1646180240000|2022-03-02 00:17:20|27.94|25.34|27.99|25.39|27.99|25.39|27.94|25.34|0
1646180250000|2022-03-02 00:17:30|28.04|25.44|28.13|25.53|28.13|25.53|28.04|25.44|0
1646180260000|2022-03-02 00:17:40|28.18|25.58|28.35|25.75|28.35|25.75|28.15|25.55|0
1646180270000|2022-03-02 00:17:50|28.29|25.69|28.35|25.75|28.35|25.75|28.29|25.69|0
1646180280000|2022-03-02 00:18:00|28.65|26.05|28.51|25.91|28.65|26.05|28.4|25.8|0
1646180290000|2022-03-02 00:18:10|28.45|25.85|28.43|25.83|28.45|25.85|28.43|25.83|0
1646180300000|2022-03-02 00:18:20|28.56|25.96|28.51|25.91|28.59|25.99|28.51|25.91|0
1646180310000|2022-03-02 00:18:30|28.56|25.96|28.9|26.3|28.9|26.3|28.56|25.96|0
1646180320000|2022-03-02 00:18:40|28.67|26.07|28.84|26.24|28.84|26.24|28.67|26.07|0
1646180330000|2022-03-02 00:18:50|28.79|26.19|28.56|25.96|28.79|26.19|28.56|25.96|0
1646180340000|2022-03-02 00:19:00|28.51|25.91|28.62|26.02|28.62|26.02|28.51|25.91|0
1646180350000|2022-03-02 00:19:10|28.56|25.96|28.59|25.99|28.59|25.99|28.56|25.96|0
1646180360000|2022-03-02 00:19:20|28.67|26.07|28.62|26.02|28.67|26.07|28.62|26.02|0
1646180370000|2022-03-02 00:19:30|28.64|26.04|28.56|25.96|28.64|26.04|28.56|25.96|0
1646180380000|2022-03-02 00:19:40|28.51|25.91|28.53|25.93|28.53|25.93|28.51|25.91|0
1646180390000|2022-03-02 00:19:50|28.51|25.91|28.59|25.99|28.62|26.02|28.51|25.91|0
1646180400000|2022-03-02 00:20:00|28.62|26.02|28.56|25.96|28.62|26.02|28.56|25.96|0
1646180410000|2022-03-02 00:20:10|28.59|25.99|28.56|25.96|28.59|25.99|28.56|25.96|0
1646180420000|2022-03-02 00:20:20|28.62|26.02|28.67|26.07|28.67|26.07|28.62|26.02|0
1646180430000|2022-03-02 00:20:30|28.62|26.02|28.7|26.1|28.73|26.13|28.62|26.02|0
1646180440000|2022-03-02 00:20:40|28.64|26.04|28.51|25.91|28.64|26.04|28.51|25.91|0
1646180450000|2022-03-02 00:20:50|28.62|26.02|28.67|26.07|28.67|26.07|28.62|26.02|0
1646180460000|2022-03-02 00:21:00|28.59|25.99|28.34|25.74|28.59|25.99|28.29|25.69|0
1646180470000|2022-03-02 00:21:10|28.45|25.85|28.48|25.88|28.48|25.88|28.4|25.8|0
1646180480000|2022-03-02 00:21:20|28.51|25.91|28.51|25.91|28.51|25.91|28.51|25.91|0
1646180490000|2022-03-02 00:21:30|28.48|25.88|28.42|25.82|28.48|25.88|28.42|25.82|0
1646180500000|2022-03-02 00:21:40|28.48|25.88|28.48|25.88|28.48|25.88|28.48|25.88|0
1646180510000|2022-03-02 00:21:50|28.45|25.85|28.42|25.82|28.45|25.85|28.37|25.77|0
1646180520000|2022-03-02 00:22:00|28.39|25.79|28.31|25.71|28.39|25.79|28.28|25.68|0
1646180530000|2022-03-02 00:22:10|28.28|25.68|28.28|25.68|28.28|25.68|28.23|25.63|0
1646180540000|2022-03-02 00:22:20|28.34|25.74|28.45|25.85|28.5|25.9|28.34|25.74|0
1646180550000|2022-03-02 00:22:30|28.37|25.77|28.26|25.66|28.37|25.77|28.26|25.66|0
1646180560000|2022-03-02 00:22:40|28.31|25.71|28.28|25.68|28.36|25.76|28.28|25.68|0
1646180570000|2022-03-02 00:22:50|28.31|25.71|28.34|25.74|28.36|25.76|28.31|25.71|0
1646180580000|2022-03-02 00:23:00|28.36|25.76|28.45|25.85|28.45|25.85|28.36|25.76|0
1646180590000|2022-03-02 00:23:10|28.39|25.79|28.39|25.79|28.39|25.79|28.36|25.76|0
1646180600000|2022-03-02 00:23:20|28.34|25.74|28.23|25.63|28.34|25.74|28.23|25.63|0
1646180610000|2022-03-02 00:23:30|28.17|25.57|28.28|25.68|28.28|25.68|28.17|25.57|0
1646180620000|2022-03-02 00:23:40|28.25|25.65|28.34|25.74|28.34|25.74|28.25|25.65|0
1646180630000|2022-03-02 00:23:50|28.31|25.71|28.39|25.79|28.39|25.79|28.31|25.71|0
1646180640000|2022-03-02 00:24:00|28.42|25.82|28.39|25.79|28.45|25.85|28.39|25.79|0
1646180650000|2022-03-02 00:24:10|28.42|25.82|28.47|25.87|28.5|25.9|28.42|25.82|0
1646180660000|2022-03-02 00:24:20|28.45|25.85|28.45|25.85|28.53|25.93|28.45|25.85|0
1646180670000|2022-03-02 00:24:30|28.47|25.87|28.36|25.76|28.47|25.87|28.36|25.76|0
1646180680000|2022-03-02 00:24:40|28.39|25.79|28.34|25.74|28.39|25.79|28.34|25.74|0
1646180690000|2022-03-02 00:24:50|28.39|25.79|28.5|25.9|28.5|25.9|28.39|25.79|0
1646180700000|2022-03-02 00:25:00|28.61|26.01|28.64|26.04|28.64|26.04|28.56|25.96|0
1646180710000|2022-03-02 00:25:10|28.67|26.07|28.61|26.01|28.67|26.07|28.61|26.01|0
1646180720000|2022-03-02 00:25:20|28.64|26.04|28.55|25.95|28.64|26.04|28.55|25.95|0
1646180730000|2022-03-02 00:25:30|28.53|25.93|28.39|25.79|28.53|25.93|28.39|25.79|0
1646180740000|2022-03-02 00:25:40|28.42|25.82|28.42|25.82|28.44|25.84|28.42|25.82|0
1646180750000|2022-03-02 00:25:50|28.47|25.87|28.66|26.06|28.66|26.06|28.47|25.87|0
1646180760000|2022-03-02 00:26:00|28.64|26.04|28.64|26.04|28.64|26.04|28.61|26.01|0
1646180770000|2022-03-02 00:26:10|28.61|26.01|28.36|25.76|28.61|26.01|28.36|25.76|0
1646180780000|2022-03-02 00:26:20|28.33|25.73|28.39|25.79|28.39|25.79|28.33|25.73|0
1646180790000|2022-03-02 00:26:30|28.33|25.73|28.28|25.68|28.36|25.76|28.28|25.68|0
1646180800000|2022-03-02 00:26:40|28.25|25.65|28.25|25.65|28.25|25.65|28.25|25.65|0
1646180810000|2022-03-02 00:26:50|28.22|25.62|28.19|25.59|28.22|25.62|28.17|25.57|0
1646180820000|2022-03-02 00:27:00|28.17|25.57|28.22|25.62|28.22|25.62|28.17|25.57|0
1646180830000|2022-03-02 00:27:10|28.19|25.59|28.25|25.65|28.25|25.65|28.17|25.57|0
1646180840000|2022-03-02 00:27:20|28.28|25.68|28.22|25.62|28.28|25.68|28.19|25.59|0
1646180850000|2022-03-02 00:27:30|28.17|25.57|28.17|25.57|28.19|25.59|28.17|25.57|0
1646180860000|2022-03-02 00:27:40|28.25|25.65|28.5|25.9|28.5|25.9|28.25|25.65|0
1646180870000|2022-03-02 00:27:50|28.47|25.87|28.47|25.87|28.47|25.87|28.47|25.87|0
1646180880000|2022-03-02 00:28:00|28.36|25.76|28.22|25.62|28.36|25.76|28.22|25.62|0
1646180890000|2022-03-02 00:28:10|28.28|25.68|28.36|25.76|28.36|25.76|28.28|25.68|0
1646180900000|2022-03-02 00:28:20|28.3|25.7|28.33|25.73|28.33|25.73|28.3|25.7|0
1646180910000|2022-03-02 00:28:30|28.39|25.79|28.47|25.87|28.47|25.87|28.36|25.76|0
1646180920000|2022-03-02 00:28:40|28.5|25.9|28.39|25.79|28.5|25.9|28.33|25.73|0
1646180930000|2022-03-02 00:28:50|28.44|25.84|28.38|25.78|28.44|25.84|28.36|25.76|0
1646180940000|2022-03-02 00:29:00|28.33|25.73|28.49|25.89|28.49|25.89|28.33|25.73|0
1646180950000|2022-03-02 00:29:10|28.44|25.84|28.44|25.84|28.47|25.87|28.44|25.84|0
1646180960000|2022-03-02 00:29:20|28.49|25.89|28.47|25.87|28.49|25.89|28.44|25.84|0
1646180970000|2022-03-02 00:29:30|28.27|25.67|28.22|25.62|28.27|25.67|28.22|25.62|0
1646180980000|2022-03-02 00:29:40|28.25|25.65|28.3|25.7|28.3|25.7|28.25|25.65|0
1646180990000|2022-03-02 00:29:50|28.27|25.67|28.27|25.67|28.27|25.67|28.27|25.67|0
1646181000000|2022-03-02 00:30:00|28.22|25.62|28.06|25.46|28.22|25.62|28.06|25.46|0
1646181010000|2022-03-02 00:30:10|28|25.4|28.06|25.46|28.06|25.46|28|25.4|0
1646181020000|2022-03-02 00:30:20|28|25.4|27.95|25.35|28|25.4|27.89|25.29|0
1646181030000|2022-03-02 00:30:30|27.92|25.32|27.78|25.18|27.95|25.35|27.78|25.18|0
1646181040000|2022-03-02 00:30:40|27.81|25.21|27.84|25.24|27.84|25.24|27.81|25.21|0
1646181050000|2022-03-02 00:30:50|27.81|25.21|27.86|25.26|27.86|25.26|27.81|25.21|0
1646181060000|2022-03-02 00:31:00|28|25.4|28.19|25.59|28.19|25.59|28|25.4|0
1646181070000|2022-03-02 00:31:10|28.27|25.67|28.24|25.64|28.27|25.67|28.24|25.64|0
1646181080000|2022-03-02 00:31:20|28.27|25.67|28.33|25.73|28.33|25.73|28.19|25.59|0
1646181090000|2022-03-02 00:31:30|28.27|25.67|28.19|25.59|28.27|25.67|28.11|25.51|0
1646181100000|2022-03-02 00:31:40|28.22|25.62|28.13|25.53|28.22|25.62|28.11|25.51|0
1646181110000|2022-03-02 00:31:50|28.11|25.51|28.11|25.51|28.19|25.59|28.11|25.51|0
1646181120000|2022-03-02 00:32:00|28.13|25.53|28.11|25.51|28.13|25.53|28.11|25.51|0
1646181130000|2022-03-02 00:32:10|28.13|25.53|28.11|25.51|28.13|25.53|28.05|25.45|0
1646181140000|2022-03-02 00:32:20|28.22|25.62|28.13|25.53|28.22|25.62|28.13|25.53|0
1646181150000|2022-03-02 00:32:30|28.11|25.51|28.11|25.51|28.11|25.51|28.11|25.51|0
1646181160000|2022-03-02 00:32:40|28.16|25.56|28.22|25.62|28.24|25.64|28.16|25.56|0
1646181170000|2022-03-02 00:32:50|28.24|25.64|28.32|25.72|28.32|25.72|28.24|25.64|0
1646181180000|2022-03-02 00:33:00|28.38|25.78|28.3|25.7|28.38|25.78|28.3|25.7|0
1646181190000|2022-03-02 00:33:10|28.32|25.72|28.21|25.61|28.32|25.72|28.21|25.61|0
1646181200000|2022-03-02 00:33:20|28.24|25.64|28.16|25.56|28.24|25.64|28.16|25.56|0
1646181210000|2022-03-02 00:33:30|28.13|25.53|28.24|25.64|28.24|25.64|28.13|25.53|0
1646181220000|2022-03-02 00:33:40|28.27|25.67|28.19|25.59|28.27|25.67|28.19|25.59|0
1646181230000|2022-03-02 00:33:50|28.1|25.5|28|25.4|28.1|25.5|28|25.4|0
1646181240000|2022-03-02 00:34:00|27.83|25.23|27.64|25.04|27.83|25.23|27.64|25.04|0
1646181250000|2022-03-02 00:34:10|27.46|24.86|27.16|24.56|27.46|24.86|27.16|24.56|0
1646181260000|2022-03-02 00:34:20|27.24|24.64|27.22|24.62|27.35|24.75|27.22|24.62|0
1646181270000|2022-03-02 00:34:30|27.35|24.75|27.37|24.77|27.4|24.8|27.35|24.75|0
1646181280000|2022-03-02 00:34:40|27.35|24.75|27.14|24.54|27.35|24.75|27.14|24.54|0
1646181290000|2022-03-02 00:34:50|27.19|24.59|27.3|24.7|27.35|24.75|27.19|24.59|0
1646181300000|2022-03-02 00:35:00|27.27|24.67|27.27|24.67|27.29|24.69|27.21|24.61|0
1646181310000|2022-03-02 00:35:10|27.29|24.69|27.16|24.56|27.32|24.72|27.16|24.56|0
1646181320000|2022-03-02 00:35:20|27.19|24.59|27.14|24.54|27.27|24.67|27.14|24.54|0
1646181330000|2022-03-02 00:35:30|27.16|24.56|27.13|24.53|27.19|24.59|27.13|24.53|0
1646181340000|2022-03-02 00:35:40|27.16|24.56|27.19|24.59|27.21|24.61|27.16|24.56|0
1646181350000|2022-03-02 00:35:50|27.11|24.51|27.11|24.51|27.11|24.51|27.11|24.51|0
1646181360000|2022-03-02 00:36:00|27.13|24.53|27.13|24.53|27.19|24.59|27.13|24.53|0
1646181370000|2022-03-02 00:36:10|27.11|24.51|27.11|24.51|27.11|24.51|27.11|24.51|0
1646181380000|2022-03-02 00:36:20|27.13|24.53|27.13|24.53|27.13|24.53|27.08|24.48|0
1646181390000|2022-03-02 00:36:30|27.19|24.59|27.16|24.56|27.19|24.59|27.16|24.56|0
1646181400000|2022-03-02 00:36:40|27.19|24.59|27.35|24.75|27.35|24.75|27.19|24.59|0
1646181410000|2022-03-02 00:36:50|27.4|24.8|27.59|24.99|27.59|24.99|27.4|24.8|0
1646181420000|2022-03-02 00:37:00|27.53|24.93|27.59|24.99|27.59|24.99|27.48|24.88|0
1646181430000|2022-03-02 00:37:10|27.56|24.96|27.51|24.91|27.56|24.96|27.51|24.91|0
1646181440000|2022-03-02 00:37:20|27.45|24.85|27.42|24.82|27.51|24.91|27.42|24.82|0
1646181450000|2022-03-02 00:37:30|27.45|24.85|27.29|24.69|27.45|24.85|27.29|24.69|0
1646181460000|2022-03-02 00:37:40|27.26|24.66|27.26|24.66|27.26|24.66|27.24|24.64|0
1646181470000|2022-03-02 00:37:50|27.34|24.74|27.4|24.8|27.4|24.8|27.32|24.72|0
1646181480000|2022-03-02 00:38:00|27.24|24.64|27.29|24.69|27.29|24.69|27.24|24.64|0
1646181490000|2022-03-02 00:38:10|27.32|24.72|27.37|24.77|27.37|24.77|27.24|24.64|0
1646181500000|2022-03-02 00:38:20|27.24|24.64|27.1|24.5|27.29|24.69|27.1|24.5|0
1646181510000|2022-03-02 00:38:30|27.03|24.43|27|24.4|27.1|24.5|27|24.4|0
1646181520000|2022-03-02 00:38:40|26.97|24.37|27|24.4|27.02|24.42|26.97|24.37|0
1646181530000|2022-03-02 00:38:50|27.1|24.5|27.05|24.45|27.1|24.5|27.05|24.45|0
1646181540000|2022-03-02 00:39:00|27.02|24.42|26.92|24.32|27.05|24.45|26.92|24.32|0
1646181550000|2022-03-02 00:39:10|26.94|24.34|26.97|24.37|26.97|24.37|26.94|24.34|0
1646181560000|2022-03-02 00:39:20|26.94|24.34|26.92|24.32|26.97|24.37|26.81|24.21|0
1646181570000|2022-03-02 00:39:30|26.87|24.27|26.92|24.32|26.92|24.32|26.87|24.27|0
1646181580000|2022-03-02 00:39:40|26.94|24.34|26.94|24.34|26.97|24.37|26.94|24.34|0
1646181590000|2022-03-02 00:39:50|26.97|24.37|27.02|24.42|27.02|24.42|26.97|24.37|0
1646181600000|2022-03-02 00:40:00|27.05|24.45|27.05|24.45|27.05|24.45|27|24.4|0
1646181610000|2022-03-02 00:40:10|27.02|24.42|27.02|24.42|27.02|24.42|27|24.4|0
1646181620000|2022-03-02 00:40:20|26.94|24.34|26.86|24.26|26.94|24.34|26.86|24.26|0
1646181630000|2022-03-02 00:40:30|26.92|24.32|27.02|24.42|27.02|24.42|26.92|24.32|0
1646181640000|2022-03-02 00:40:40|27.05|24.45|27.1|24.5|27.1|24.5|27.05|24.45|0
1646181650000|2022-03-02 00:40:50|27.29|24.69|27.21|24.61|27.29|24.69|27.18|24.58|0
1646181660000|2022-03-02 00:41:00|27.26|24.66|27.29|24.69|27.29|24.69|27.23|24.63|0
1646181670000|2022-03-02 00:41:10|27.34|24.74|27.31|24.71|27.42|24.82|27.31|24.71|0
1646181680000|2022-03-02 00:41:20|27.37|24.77|27.18|24.58|27.37|24.77|27.18|24.58|0
1646181690000|2022-03-02 00:41:30|27.21|24.61|27.18|24.58|27.21|24.61|27.18|24.58|0
1646181700000|2022-03-02 00:41:40|27.21|24.61|27.26|24.66|27.26|24.66|27.21|24.61|0
1646181710000|2022-03-02 00:41:50|27.21|24.61|27.18|24.58|27.21|24.61|27.18|24.58|0
1646181720000|2022-03-02 00:42:00|27.29|24.69|27.26|24.66|27.29|24.69|27.26|24.66|0
1646181730000|2022-03-02 00:42:10|27.29|24.69|27.36|24.76|27.36|24.76|27.29|24.69|0
1646181740000|2022-03-02 00:42:20|27.29|24.69|27.45|24.85|27.45|24.85|27.29|24.69|0
1646181750000|2022-03-02 00:42:30|27.55|24.95|27.66|25.06|27.66|25.06|27.55|24.95|0
1646181760000|2022-03-02 00:42:40|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1646181770000|2022-03-02 00:42:50|27.58|24.98|27.66|25.06|27.66|25.06|27.58|24.98|0
1646181780000|2022-03-02 00:43:00|27.71|25.11|27.61|25.01|27.71|25.11|27.61|25.01|0
1646181790000|2022-03-02 00:43:10|27.55|24.95|27.44|24.84|27.61|25.01|27.44|24.84|0
1646181800000|2022-03-02 00:43:20|27.55|24.95|27.52|24.92|27.58|24.98|27.52|24.92|0
1646181810000|2022-03-02 00:43:30|27.55|24.95|27.52|24.92|27.55|24.95|27.52|24.92|0
1646181820000|2022-03-02 00:43:40|27.6|25|27.58|24.98|27.6|25|27.55|24.95|0
1646181830000|2022-03-02 00:43:50|27.52|24.92|27.5|24.9|27.52|24.92|27.5|24.9|0
1646181840000|2022-03-02 00:44:00|27.52|24.92|27.55|24.95|27.55|24.95|27.52|24.92|0
1646181850000|2022-03-02 00:44:10|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1646181860000|2022-03-02 00:44:20|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1646181870000|2022-03-02 00:44:30|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1646181880000|2022-03-02 00:44:40|27.41|24.81|27.44|24.84|27.44|24.84|27.41|24.81|0
1646181890000|2022-03-02 00:44:50|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1646181900000|2022-03-02 00:45:00|27.44|24.84|27.39|24.79|27.5|24.9|27.39|24.79|0
1646181910000|2022-03-02 00:45:10|27.44|24.84|27.52|24.92|27.52|24.92|27.44|24.84|0
1646181920000|2022-03-02 00:45:20|27.49|24.89|27.63|25.03|27.63|25.03|27.47|24.87|0
1646181930000|2022-03-02 00:45:30|27.57|24.97|27.52|24.92|27.57|24.97|27.52|24.92|0
1646181940000|2022-03-02 00:45:40|27.49|24.89|27.47|24.87|27.52|24.92|27.47|24.87|0
1646181950000|2022-03-02 00:45:50|27.44|24.84|27.6|25|27.6|25|27.44|24.84|0
1646181960000|2022-03-02 00:46:00|27.66|25.06|27.79|25.19|27.84|25.24|27.65|25.05|0
1646181970000|2022-03-02 00:46:10|27.82|25.22|27.82|25.22|27.82|25.22|27.76|25.16|0
1646181980000|2022-03-02 00:46:20|27.87|25.27|27.82|25.22|27.87|25.27|27.82|25.22|0
1646181990000|2022-03-02 00:46:30|27.87|25.27|27.98|25.38|27.98|25.38|27.87|25.27|0
1646182000000|2022-03-02 00:46:40|28.03|25.43|28.17|25.57|28.17|25.57|28|25.4|0
1646182010000|2022-03-02 00:46:50|28.2|25.6|27.98|25.38|28.2|25.6|27.98|25.38|0
1646182020000|2022-03-02 00:47:00|27.92|25.32|27.98|25.38|27.98|25.38|27.92|25.32|0
1646182030000|2022-03-02 00:47:10|27.92|25.32|27.98|25.38|27.98|25.38|27.92|25.32|0
1646182040000|2022-03-02 00:47:20|28.09|25.49|28.09|25.49|28.14|25.54|28.09|25.49|0
1646182050000|2022-03-02 00:47:30|28.11|25.51|28.09|25.49|28.14|25.54|28.09|25.49|0
1646182060000|2022-03-02 00:47:40|28.11|25.51|28.14|25.54|28.14|25.54|28.11|25.51|0
1646182070000|2022-03-02 00:47:50|28.11|25.51|28.09|25.49|28.11|25.51|28.09|25.49|0
1646182080000|2022-03-02 00:48:00|27.98|25.38|27.95|25.35|27.98|25.38|27.95|25.35|0
1646182090000|2022-03-02 00:48:10|27.92|25.32|27.95|25.35|27.98|25.38|27.92|25.32|0
1646182100000|2022-03-02 00:48:20|27.98|25.38|27.92|25.32|27.98|25.38|27.92|25.32|0
1646182110000|2022-03-02 00:48:30|27.87|25.27|27.81|25.21|27.87|25.27|27.79|25.19|0
1646182120000|2022-03-02 00:48:40|27.87|25.27|27.84|25.24|27.87|25.27|27.84|25.24|0
1646182130000|2022-03-02 00:48:50|27.81|25.21|27.78|25.18|27.84|25.24|27.78|25.18|0
1646182140000|2022-03-02 00:49:00|27.81|25.21|27.6|25|27.81|25.21|27.6|25|0
1646182150000|2022-03-02 00:49:10|27.62|25.02|27.78|25.18|27.78|25.18|27.62|25.02|0
1646182160000|2022-03-02 00:49:20|27.76|25.16|27.76|25.16|27.76|25.16|27.7|25.1|0
1646182180000|2022-03-02 00:49:40|27.7|25.1|27.62|25.02|27.7|25.1|27.62|25.02|0
1646182190000|2022-03-02 00:49:50|27.65|25.05|27.6|25|27.65|25.05|27.6|25|0
1646182200000|2022-03-02 00:50:00|27.65|25.05|27.65|25.05|27.65|25.05|27.65|25.05|0
1646182220000|2022-03-02 00:50:20|27.7|25.1|27.7|25.1|27.7|25.1|27.7|25.1|0
1646182230000|2022-03-02 00:50:30|27.65|25.05|27.65|25.05|27.65|25.05|27.65|25.05|0
1646182240000|2022-03-02 00:50:40|27.67|25.07|27.62|25.02|27.7|25.1|27.62|25.02|0
1646182250000|2022-03-02 00:50:50|27.65|25.05|27.76|25.16|27.76|25.16|27.65|25.05|0
1646182260000|2022-03-02 00:51:00|27.89|25.29|27.89|25.29|27.89|25.29|27.86|25.26|0
1646182270000|2022-03-02 00:51:10|28|25.4|27.97|25.37|28|25.4|27.97|25.37|0
1646182280000|2022-03-02 00:51:20|28.05|25.45|28.08|25.48|28.08|25.48|28.05|25.45|0
1646182290000|2022-03-02 00:51:30|28.03|25.43|27.94|25.34|28.03|25.43|27.92|25.32|0
1646182300000|2022-03-02 00:51:40|27.97|25.37|27.76|25.16|27.97|25.37|27.76|25.16|0
1646182310000|2022-03-02 00:51:50|27.59|24.99|27.54|24.94|27.59|24.99|27.54|24.94|0
1646182320000|2022-03-02 00:52:00|27.51|24.91|27.49|24.89|27.51|24.91|27.49|24.89|0
1646182330000|2022-03-02 00:52:10|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1646182340000|2022-03-02 00:52:20|27.49|24.89|27.49|24.89|27.49|24.89|27.46|24.86|0
1646182350000|2022-03-02 00:52:30|27.46|24.86|27.51|24.91|27.51|24.91|27.46|24.86|0
1646182360000|2022-03-02 00:52:40|27.38|24.78|27.4|24.8|27.4|24.8|27.38|24.78|0
1646182370000|2022-03-02 00:52:50|27.38|24.78|27.38|24.78|27.43|24.83|27.38|24.78|0
1646182380000|2022-03-02 00:53:00|27.43|24.83|27.56|24.96|27.56|24.96|27.43|24.83|0
1646182390000|2022-03-02 00:53:10|27.7|25.1|27.72|25.12|27.81|25.21|27.7|25.1|0
1646182400000|2022-03-02 00:53:20|27.65|25.05|27.64|25.04|27.67|25.07|27.64|25.04|0
1646182410000|2022-03-02 00:53:30|27.59|24.99|27.67|25.07|27.67|25.07|27.59|24.99|0
1646182420000|2022-03-02 00:53:40|27.7|25.1|27.7|25.1|27.7|25.1|27.67|25.07|0
1646182430000|2022-03-02 00:53:50|27.72|25.12|27.7|25.1|27.72|25.12|27.7|25.1|0
1646182440000|2022-03-02 00:54:00|27.67|25.07|27.81|25.21|27.81|25.21|27.64|25.04|0
1646182450000|2022-03-02 00:54:10|27.97|25.37|27.94|25.34|27.99|25.39|27.94|25.34|0
1646182460000|2022-03-02 00:54:20|27.99|25.39|27.94|25.34|27.99|25.39|27.89|25.29|0
1646182470000|2022-03-02 00:54:30|27.99|25.39|28.08|25.48|28.1|25.5|27.99|25.39|0
1646182480000|2022-03-02 00:54:40|28.05|25.45|27.94|25.34|28.08|25.48|27.94|25.34|0
1646182490000|2022-03-02 00:54:50|27.97|25.37|27.91|25.31|27.97|25.37|27.88|25.28|0
1646182500000|2022-03-02 00:55:00|27.86|25.26|27.97|25.37|27.97|25.37|27.86|25.26|0
1646182510000|2022-03-02 00:55:10|27.99|25.39|28.1|25.5|28.1|25.5|27.99|25.39|0
1646182520000|2022-03-02 00:55:20|28.02|25.42|27.86|25.26|28.02|25.42|27.86|25.26|0
1646182530000|2022-03-02 00:55:30|27.78|25.18|27.8|25.2|27.8|25.2|27.78|25.18|0
1646182540000|2022-03-02 00:55:40|27.86|25.26|27.88|25.28|27.88|25.28|27.86|25.26|0
1646182550000|2022-03-02 00:55:50|27.99|25.39|27.88|25.28|27.99|25.39|27.88|25.28|0
1646182560000|2022-03-02 00:56:00|27.83|25.23|27.86|25.26|27.86|25.26|27.83|25.23|0
1646182570000|2022-03-02 00:56:10|27.88|25.28|27.99|25.39|27.99|25.39|27.88|25.28|0
1646182580000|2022-03-02 00:56:20|27.91|25.31|27.8|25.2|27.91|25.31|27.8|25.2|0
1646182590000|2022-03-02 00:56:30|27.77|25.17|27.83|25.23|27.83|25.23|27.75|25.15|0
1646182600000|2022-03-02 00:56:40|27.8|25.2|27.83|25.23|27.83|25.23|27.8|25.2|0
1646182610000|2022-03-02 00:56:50|27.86|25.26|27.96|25.36|27.96|25.36|27.86|25.26|0
1646182620000|2022-03-02 00:57:00|27.94|25.34|27.94|25.34|27.94|25.34|27.88|25.28|0
1646182630000|2022-03-02 00:57:10|27.88|25.28|27.83|25.23|27.88|25.28|27.83|25.23|0
1646182640000|2022-03-02 00:57:20|27.86|25.26|27.94|25.34|27.99|25.39|27.86|25.26|0
1646182670000|2022-03-02 00:57:50|27.99|25.39|27.99|25.39|27.99|25.39|27.96|25.36|0
1646182680000|2022-03-02 00:58:00|28.04|25.44|28.04|25.44|28.07|25.47|28.04|25.44|0
1646182690000|2022-03-02 00:58:10|28.02|25.42|27.93|25.33|28.02|25.42|27.93|25.33|0
1646182700000|2022-03-02 00:58:20|27.85|25.25|28.02|25.42|28.04|25.44|27.85|25.25|0
1646182710000|2022-03-02 00:58:30|28.07|25.47|27.96|25.36|28.07|25.47|27.96|25.36|0
1646182720000|2022-03-02 00:58:40|27.99|25.39|27.88|25.28|28.02|25.42|27.88|25.28|0
1646182730000|2022-03-02 00:58:50|27.83|25.23|27.77|25.17|27.83|25.23|27.77|25.17|0
1646182740000|2022-03-02 00:59:00|27.85|25.25|27.93|25.33|27.93|25.33|27.85|25.25|0
1646182760000|2022-03-02 00:59:20|27.85|25.25|27.93|25.33|27.93|25.33|27.85|25.25|0
1646182770000|2022-03-02 00:59:30|27.91|25.31|28.02|25.42|28.02|25.42|27.91|25.31|0
1646182790000|2022-03-02 00:59:50|27.93|25.33|27.96|25.36|28.01|25.41|27.93|25.33|0
1646182800000|2022-03-02 01:00:00|28.07|25.47|27.69|25.09|28.07|25.47|27.66|25.06|0
1646182810000|2022-03-02 01:00:10|27.74|25.14|27.69|25.09|27.74|25.14|27.69|25.09|0
1646182820000|2022-03-02 01:00:20|27.82|25.22|27.99|25.39|27.99|25.39|27.82|25.22|0
1646182830000|2022-03-02 01:00:30|28.04|25.44|28.04|25.44|28.04|25.44|28.01|25.41|0
1646182840000|2022-03-02 01:00:40|27.99|25.39|27.99|25.39|27.99|25.39|27.99|25.39|0
1646182850000|2022-03-02 01:00:50|28.01|25.41|28.18|25.58|28.18|25.58|27.99|25.39|0
1646182860000|2022-03-02 01:01:00|28.12|25.52|28.04|25.44|28.12|25.52|28.01|25.41|0
1646182870000|2022-03-02 01:01:10|27.98|25.38|27.98|25.38|27.98|25.38|27.98|25.38|0
1646182880000|2022-03-02 01:01:20|27.96|25.36|27.82|25.22|27.96|25.36|27.82|25.22|0
1646182890000|2022-03-02 01:01:30|27.77|25.17|28.01|25.41|28.01|25.41|27.77|25.17|0
1646182900000|2022-03-02 01:01:40|27.88|25.28|28.01|25.41|28.01|25.41|27.88|25.28|0
1646182910000|2022-03-02 01:01:50|27.98|25.38|28.01|25.41|28.04|25.44|27.98|25.38|0
1646182920000|2022-03-02 01:02:00|28.07|25.47|28.04|25.44|28.07|25.47|28.04|25.44|0
1646182930000|2022-03-02 01:02:10|27.98|25.38|28.2|25.6|28.2|25.6|27.98|25.38|0
1646182940000|2022-03-02 01:02:20|28.18|25.58|28.53|25.93|28.53|25.93|28.18|25.58|0
1646182950000|2022-03-02 01:02:30|28.56|25.96|28.5|25.9|28.56|25.96|28.5|25.9|0
1646182960000|2022-03-02 01:02:40|28.53|25.93|28.56|25.96|28.59|25.99|28.53|25.93|0
1646182970000|2022-03-02 01:02:50|28.53|25.93|28.64|26.04|28.67|26.07|28.53|25.93|0
1646182980000|2022-03-02 01:03:00|28.78|26.18|28.78|26.18|28.84|26.24|28.78|26.18|0
1646182990000|2022-03-02 01:03:10|28.72|26.12|28.61|26.01|28.72|26.12|28.61|26.01|0
1646183000000|2022-03-02 01:03:20|28.53|25.93|28.39|25.79|28.53|25.93|28.36|25.76|0
1646183010000|2022-03-02 01:03:30|28.34|25.74|28.39|25.79|28.39|25.79|28.28|25.68|0
1646183020000|2022-03-02 01:03:40|28.34|25.74|28.17|25.57|28.34|25.74|28.17|25.57|0
1646183030000|2022-03-02 01:03:50|28.06|25.46|27.9|25.3|28.14|25.54|27.9|25.3|0
1646183040000|2022-03-02 01:04:00|27.93|25.33|27.95|25.35|27.95|25.35|27.93|25.33|0
1646183060000|2022-03-02 01:04:20|27.9|25.3|27.79|25.19|27.9|25.3|27.74|25.14|0
1646183070000|2022-03-02 01:04:30|27.76|25.16|27.82|25.22|27.85|25.25|27.76|25.16|0
1646183080000|2022-03-02 01:04:40|27.63|25.03|27.6|25|27.68|25.08|27.6|25|0
1646183090000|2022-03-02 01:04:50|27.55|24.95|27.58|24.98|27.58|24.98|27.55|24.95|0
1646183100000|2022-03-02 01:05:00|27.55|24.95|27.41|24.81|27.55|24.95|27.41|24.81|0
1646183110000|2022-03-02 01:05:10|27.44|24.84|27.52|24.92|27.52|24.92|27.44|24.84|0
1646183120000|2022-03-02 01:05:20|27.41|24.81|27.47|24.87|27.47|24.87|27.36|24.76|0
1646183130000|2022-03-02 01:05:30|27.49|24.89|27.55|24.95|27.55|24.95|27.49|24.89|0
1646183140000|2022-03-02 01:05:40|27.63|25.03|26.99|24.39|27.63|25.03|26.99|24.39|0
1646183150000|2022-03-02 01:05:50|26.83|24.23|27.01|24.41|27.01|24.41|26.83|24.23|0
1646183160000|2022-03-02 01:06:00|27.09|24.49|27.01|24.41|27.09|24.49|27.01|24.41|0
1646183170000|2022-03-02 01:06:10|26.99|24.39|26.96|24.36|27.01|24.41|26.96|24.36|0
1646183180000|2022-03-02 01:06:20|26.94|24.34|27.23|24.63|27.23|24.63|26.94|24.34|0
1646183190000|2022-03-02 01:06:30|27.2|24.6|27.25|24.65|27.25|24.65|27.17|24.57|0
1646183200000|2022-03-02 01:06:40|27.2|24.6|27.25|24.65|27.25|24.65|27.17|24.57|0
1646183210000|2022-03-02 01:06:50|27.2|24.6|27.63|25.03|27.63|25.03|27.2|24.6|0
1646183220000|2022-03-02 01:07:00|27.6|25|27.9|25.3|27.9|25.3|27.6|25|0
1646183230000|2022-03-02 01:07:10|27.95|25.35|28.19|25.59|28.19|25.59|27.95|25.35|0
1646183240000|2022-03-02 01:07:20|28.17|25.57|27.84|25.24|28.17|25.57|27.84|25.24|0
1646183250000|2022-03-02 01:07:30|27.79|25.19|27.57|24.97|27.79|25.19|27.57|24.97|0
1646183260000|2022-03-02 01:07:40|27.54|24.94|27.57|24.97|27.6|25|27.54|24.94|0
1646183270000|2022-03-02 01:07:50|27.63|25.03|27.65|25.05|27.71|25.11|27.63|25.03|0
1646183280000|2022-03-02 01:08:00|27.73|25.13|27.81|25.21|27.81|25.21|27.71|25.11|0
1646183290000|2022-03-02 01:08:10|27.92|25.32|27.98|25.38|27.98|25.38|27.92|25.32|0
1646183300000|2022-03-02 01:08:20|27.87|25.27|27.81|25.21|27.87|25.27|27.81|25.21|0
1646183310000|2022-03-02 01:08:30|27.87|25.27|27.65|25.05|27.87|25.27|27.65|25.05|0
1646183320000|2022-03-02 01:08:40|27.62|25.02|27.79|25.19|27.79|25.19|27.62|25.02|0
1646183330000|2022-03-02 01:08:50|27.81|25.21|28|25.4|28|25.4|27.81|25.21|0
1646183340000|2022-03-02 01:09:00|28.14|25.54|28.19|25.59|28.19|25.59|28.08|25.48|0
1646183350000|2022-03-02 01:09:10|28.17|25.57|28.06|25.46|28.17|25.57|28.06|25.46|0
1646183360000|2022-03-02 01:09:20|27.97|25.37|27.68|25.08|27.97|25.37|27.68|25.08|0
1646183370000|2022-03-02 01:09:30|27.65|25.05|27.68|25.08|27.68|25.08|27.65|25.05|0
1646183380000|2022-03-02 01:09:40|27.65|25.05|27.52|24.92|27.65|25.05|27.52|24.92|0
1646183390000|2022-03-02 01:09:50|27.2|24.6|27.2|24.6|27.2|24.6|27.11|24.51|0
1646183400000|2022-03-02 01:10:00|27.14|24.54|27.43|24.83|27.49|24.89|27.14|24.54|0
1646183410000|2022-03-02 01:10:10|27.35|24.75|27.27|24.67|27.43|24.83|27.27|24.67|0
1646183420000|2022-03-02 01:10:20|27.04|24.44|26.93|24.33|27.09|24.49|26.93|24.33|0
1646183430000|2022-03-02 01:10:30|26.98|24.38|27.22|24.62|27.22|24.62|26.98|24.38|0
1646183440000|2022-03-02 01:10:40|27.3|24.7|27.35|24.75|27.38|24.78|27.3|24.7|0
1646183450000|2022-03-02 01:10:50|27.3|24.7|27.43|24.83|27.46|24.86|27.3|24.7|0
1646183460000|2022-03-02 01:11:00|27.54|24.94|27.68|25.08|27.68|25.08|27.54|24.94|0
1646183470000|2022-03-02 01:11:10|27.7|25.1|27.65|25.05|27.75|25.15|27.65|25.05|0
1646183480000|2022-03-02 01:11:20|27.67|25.07|27.75|25.15|27.75|25.15|27.67|25.07|0
1646183490000|2022-03-02 01:11:30|27.73|25.13|27.73|25.13|27.73|25.13|27.65|25.05|0
1646183500000|2022-03-02 01:11:40|27.75|25.15|27.75|25.15|27.78|25.18|27.75|25.15|0
1646183510000|2022-03-02 01:11:50|27.78|25.18|27.84|25.24|27.84|25.24|27.78|25.18|0
1646183520000|2022-03-02 01:12:00|27.86|25.26|27.62|25.02|27.86|25.26|27.62|25.02|0
1646183530000|2022-03-02 01:12:10|27.67|25.07|27.59|24.99|27.67|25.07|27.59|24.99|0
1646183540000|2022-03-02 01:12:20|27.54|24.94|27.4|24.8|27.54|24.94|27.4|24.8|0
1646183550000|2022-03-02 01:12:30|27.46|24.86|27.46|24.86|27.46|24.86|27.4|24.8|0
1646183560000|2022-03-02 01:12:40|27.51|24.91|27.73|25.13|27.73|25.13|27.51|24.91|0
1646183570000|2022-03-02 01:12:50|27.75|25.15|27.78|25.18|27.83|25.23|27.73|25.13|0
1646183580000|2022-03-02 01:13:00|27.75|25.15|27.7|25.1|27.75|25.15|27.64|25.04|0
1646183590000|2022-03-02 01:13:10|27.73|25.13|27.64|25.04|27.78|25.18|27.64|25.04|0
1646183600000|2022-03-02 01:13:20|27.7|25.1|27.67|25.07|27.7|25.1|27.67|25.07|0
1646183610000|2022-03-02 01:13:30|27.59|24.99|27.51|24.91|27.59|24.99|27.51|24.91|0
1646183620000|2022-03-02 01:13:40|27.54|24.94|27.59|24.99|27.59|24.99|27.51|24.91|0
1646183630000|2022-03-02 01:13:50|27.54|24.94|27.51|24.91|27.54|24.94|27.51|24.91|0
1646183640000|2022-03-02 01:14:00|27.43|24.83|27.46|24.86|27.51|24.91|27.43|24.83|0
1646183650000|2022-03-02 01:14:10|27.67|25.07|27.51|24.91|27.67|25.07|27.51|24.91|0
1646183660000|2022-03-02 01:14:20|27.48|24.88|27.59|24.99|27.59|24.99|27.43|24.83|0
1646183670000|2022-03-02 01:14:30|27.56|24.96|27.53|24.93|27.56|24.96|27.53|24.93|0
1646183680000|2022-03-02 01:14:40|27.48|24.88|27.43|24.83|27.51|24.91|27.43|24.83|0
1646183690000|2022-03-02 01:14:50|27.46|24.86|27.53|24.93|27.56|24.96|27.46|24.86|0
1646183700000|2022-03-02 01:15:00|27.56|24.96|27.59|24.99|27.59|24.99|27.53|24.93|0
1646183710000|2022-03-02 01:15:10|27.67|25.07|27.72|25.12|27.72|25.12|27.59|24.99|0
1646183720000|2022-03-02 01:15:20|27.8|25.2|27.64|25.04|27.8|25.2|27.64|25.04|0
1646183730000|2022-03-02 01:15:30|27.67|25.07|27.62|25.02|27.67|25.07|27.62|25.02|0
1646183740000|2022-03-02 01:15:40|27.59|24.99|27.53|24.93|27.59|24.99|27.53|24.93|0
1646183750000|2022-03-02 01:15:50|27.56|24.96|27.56|24.96|27.67|25.07|27.56|24.96|0
1646183760000|2022-03-02 01:16:00|27.64|25.04|27.56|24.96|27.64|25.04|27.56|24.96|0
1646183770000|2022-03-02 01:16:10|27.59|24.99|27.72|25.12|27.72|25.12|27.56|24.96|0
1646183780000|2022-03-02 01:16:20|27.69|25.09|27.61|25.01|27.78|25.18|27.61|25.01|0
1646183790000|2022-03-02 01:16:30|27.59|24.99|27.59|24.99|27.61|25.01|27.59|24.99|0
1646183800000|2022-03-02 01:16:40|27.56|24.96|27.72|25.12|27.75|25.15|27.56|24.96|0
1646183810000|2022-03-02 01:16:50|27.67|25.07|27.64|25.04|27.67|25.07|27.64|25.04|0
1646183820000|2022-03-02 01:17:00|27.69|25.09|27.64|25.04|27.69|25.09|27.56|24.96|0
1646183830000|2022-03-02 01:17:10|27.67|25.07|27.56|24.96|27.67|25.07|27.56|24.96|0
1646183840000|2022-03-02 01:17:20|27.58|24.98|27.72|25.12|27.72|25.12|27.56|24.96|0
1646183850000|2022-03-02 01:17:30|27.61|25.01|27.94|25.34|27.94|25.34|27.61|25.01|0
1646183860000|2022-03-02 01:17:40|27.88|25.28|27.88|25.28|27.88|25.28|27.88|25.28|0
1646183870000|2022-03-02 01:17:50|27.91|25.31|27.85|25.25|27.91|25.31|27.85|25.25|0
1646183880000|2022-03-02 01:18:00|27.88|25.28|27.56|24.96|27.88|25.28|27.5|24.9|0
1646183890000|2022-03-02 01:18:10|27.42|24.82|27.34|24.74|27.45|24.85|27.34|24.74|0
1646183900000|2022-03-02 01:18:20|27.24|24.64|27.34|24.74|27.34|24.74|27.24|24.64|0
1646183910000|2022-03-02 01:18:30|27.29|24.69|27.32|24.72|27.32|24.72|27.29|24.69|0
1646183920000|2022-03-02 01:18:40|27.29|24.69|27.18|24.58|27.29|24.69|27.18|24.58|0
1646183930000|2022-03-02 01:18:50|27.21|24.61|27.13|24.53|27.26|24.66|27.13|24.53|0
1646183940000|2022-03-02 01:19:00|27.02|24.42|27.1|24.5|27.1|24.5|27.02|24.42|0
1646183950000|2022-03-02 01:19:10|27.18|24.58|27.08|24.48|27.18|24.58|27.08|24.48|0
1646183960000|2022-03-02 01:19:20|27.13|24.53|27.13|24.53|27.13|24.53|27.13|24.53|0
1646183970000|2022-03-02 01:19:30|27.24|24.64|27.1|24.5|27.26|24.66|27.1|24.5|0
1646183980000|2022-03-02 01:19:40|27.15|24.55|27.18|24.58|27.18|24.58|27.15|24.55|0
1646183990000|2022-03-02 01:19:50|27.26|24.66|27.18|24.58|27.26|24.66|27.18|24.58|0
1646184000000|2022-03-02 01:20:00|27.5|24.9|27.39|24.79|27.5|24.9|27.39|24.79|0
1646184010000|2022-03-02 01:20:10|27.42|24.82|27.39|24.79|27.42|24.82|27.39|24.79|0
1646184020000|2022-03-02 01:20:20|27.45|24.85|27.45|24.85|27.5|24.9|27.42|24.82|0
1646184030000|2022-03-02 01:20:30|27.47|24.87|27.5|24.9|27.5|24.9|27.47|24.87|0
1646184040000|2022-03-02 01:20:40|27.53|24.93|27.34|24.74|27.53|24.93|27.34|24.74|0
1646184050000|2022-03-02 01:20:50|27.39|24.79|27.39|24.79|27.45|24.85|27.39|24.79|0
1646184060000|2022-03-02 01:21:00|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1646184070000|2022-03-02 01:21:10|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1646184080000|2022-03-02 01:21:20|27.5|24.9|27.55|24.95|27.58|24.98|27.5|24.9|0
1646184090000|2022-03-02 01:21:30|27.5|24.9|27.58|24.98|27.58|24.98|27.5|24.9|0
1646184100000|2022-03-02 01:21:40|27.61|25.01|27.55|24.95|27.61|25.01|27.53|24.93|0
1646184110000|2022-03-02 01:21:50|27.53|24.93|27.61|25.01|27.61|25.01|27.53|24.93|0
1646184120000|2022-03-02 01:22:00|27.58|24.98|27.55|24.95|27.61|25.01|27.55|24.95|0
1646184130000|2022-03-02 01:22:10|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1646184140000|2022-03-02 01:22:20|27.82|25.22|27.66|25.06|27.82|25.22|27.66|25.06|0
1646184150000|2022-03-02 01:22:30|27.61|25.01|27.5|24.9|27.61|25.01|27.47|24.87|0
1646184160000|2022-03-02 01:22:40|27.52|24.92|27.5|24.9|27.52|24.92|27.42|24.82|0
1646184170000|2022-03-02 01:22:50|27.34|24.74|27.36|24.76|27.36|24.76|27.28|24.68|0
1646184180000|2022-03-02 01:23:00|27.28|24.68|27.23|24.63|27.28|24.68|27.23|24.63|0
1646184190000|2022-03-02 01:23:10|27.18|24.58|27.34|24.74|27.34|24.74|27.18|24.58|0
1646184200000|2022-03-02 01:23:20|27.31|24.71|27.31|24.71|27.34|24.74|27.31|24.71|0
1646184210000|2022-03-02 01:23:30|27.28|24.68|27.23|24.63|27.28|24.68|27.23|24.63|0
1646184220000|2022-03-02 01:23:40|27.28|24.68|27.23|24.63|27.31|24.71|27.2|24.6|0
1646184230000|2022-03-02 01:23:50|27.2|24.6|27.2|24.6|27.2|24.6|27.2|24.6|0
1646184240000|2022-03-02 01:24:00|27.23|24.63|27.18|24.58|27.23|24.63|27.18|24.58|0
1646184250000|2022-03-02 01:24:10|26.96|24.36|26.57|23.97|26.96|24.36|26.47|23.87|0
1646184260000|2022-03-02 01:24:20|26.65|24.05|26.6|24|26.65|24.05|26.6|24|0
1646184270000|2022-03-02 01:24:30|26.54|23.94|26.6|24|26.6|24|26.44|23.84|0
1646184280000|2022-03-02 01:24:40|26.49|23.89|26.65|24.05|26.65|24.05|26.49|23.89|0
1646184290000|2022-03-02 01:24:50|26.6|24|26.6|24|26.6|24|26.6|24|0
1646184300000|2022-03-02 01:25:00|26.65|24.05|26.7|24.1|26.7|24.1|26.6|24|0
1646184310000|2022-03-02 01:25:10|26.62|24.02|26.67|24.07|26.67|24.07|26.62|24.02|0
1646184320000|2022-03-02 01:25:20|26.6|24|26.62|24.02|26.67|24.07|26.6|24|0
1646184330000|2022-03-02 01:25:30|26.6|24|26.67|24.07|26.67|24.07|26.57|23.97|0
1646184340000|2022-03-02 01:25:40|26.7|24.1|26.7|24.1|26.7|24.1|26.7|24.1|0
1646184350000|2022-03-02 01:25:50|26.67|24.07|26.72|24.12|26.75|24.15|26.67|24.07|0
1646184360000|2022-03-02 01:26:00|26.7|24.1|26.62|24.02|26.7|24.1|26.57|23.97|0
1646184370000|2022-03-02 01:26:10|26.59|23.99|26.36|23.76|26.59|23.99|26.36|23.76|0
1646184380000|2022-03-02 01:26:20|26.67|24.07|26.78|24.18|26.78|24.18|26.67|24.07|0
1646184390000|2022-03-02 01:26:30|26.75|24.15|26.86|24.26|26.86|24.26|26.67|24.07|0
1646184400000|2022-03-02 01:26:40|26.8|24.2|26.86|24.26|26.86|24.26|26.8|24.2|0
1646184410000|2022-03-02 01:26:50|26.88|24.28|26.88|24.28|26.88|24.28|26.86|24.26|0
1646184420000|2022-03-02 01:27:00|26.8|24.2|26.78|24.18|26.86|24.26|26.78|24.18|0
1646184430000|2022-03-02 01:27:10|26.8|24.2|26.72|24.12|26.85|24.25|26.72|24.12|0
1646184440000|2022-03-02 01:27:20|26.75|24.15|26.64|24.04|26.75|24.15|26.64|24.04|0
1646184450000|2022-03-02 01:27:30|26.62|24.02|26.7|24.1|26.75|24.15|26.62|24.02|0
1646184460000|2022-03-02 01:27:40|26.67|24.07|26.67|24.07|26.67|24.07|26.64|24.04|0
1646184470000|2022-03-02 01:27:50|26.64|24.04|26.64|24.04|26.64|24.04|26.62|24.02|0
1646184480000|2022-03-02 01:28:00|26.67|24.07|26.7|24.1|26.7|24.1|26.64|24.04|0
1646184490000|2022-03-02 01:28:10|26.54|23.94|26.54|23.94|26.56|23.96|26.54|23.94|0
1646184500000|2022-03-02 01:28:20|26.64|24.04|26.62|24.02|26.64|24.04|26.59|23.99|0
1646184510000|2022-03-02 01:28:30|26.67|24.07|26.75|24.15|26.75|24.15|26.67|24.07|0
1646184520000|2022-03-02 01:28:40|26.77|24.17|26.88|24.28|26.91|24.31|26.77|24.17|0
1646184530000|2022-03-02 01:28:50|26.85|24.25|26.7|24.1|26.85|24.25|26.67|24.07|0
1646184540000|2022-03-02 01:29:00|27.09|24.49|26.96|24.36|27.09|24.49|26.96|24.36|0
1646184550000|2022-03-02 01:29:10|26.9|24.3|26.8|24.2|26.9|24.3|26.8|24.2|0
1646184560000|2022-03-02 01:29:20|26.82|24.22|26.8|24.2|26.82|24.22|26.8|24.2|0
1646184570000|2022-03-02 01:29:30|26.82|24.22|26.72|24.12|26.82|24.22|26.67|24.07|0
1646184580000|2022-03-02 01:29:40|26.75|24.15|26.85|24.25|26.85|24.25|26.75|24.15|0
1646184590000|2022-03-02 01:29:50|26.82|24.22|26.85|24.25|26.9|24.3|26.8|24.2|0
1646184600000|2022-03-02 01:30:00|26.82|24.22|26.85|24.25|26.88|24.28|26.64|24.04|0
1646184610000|2022-03-02 01:30:10|26.82|24.22|27.03|24.43|27.03|24.43|26.82|24.22|0
1646184620000|2022-03-02 01:30:20|27.01|24.41|26.9|24.3|27.01|24.41|26.9|24.3|0
1646184630000|2022-03-02 01:30:30|26.77|24.17|26.72|24.12|26.85|24.25|26.72|24.12|0
1646184640000|2022-03-02 01:30:40|26.75|24.15|26.96|24.36|26.96|24.36|26.75|24.15|0
1646184650000|2022-03-02 01:30:50|27.01|24.41|27.01|24.41|27.01|24.41|26.96|24.36|0
1646184660000|2022-03-02 01:31:00|27.09|24.49|26.67|24.07|27.09|24.49|26.67|24.07|0
1646184670000|2022-03-02 01:31:10|26.64|24.04|26.77|24.17|26.77|24.17|26.64|24.04|0
1646184680000|2022-03-02 01:31:20|26.87|24.27|26.98|24.38|26.98|24.38|26.87|24.27|0
1646184690000|2022-03-02 01:31:30|26.85|24.25|26.98|24.38|26.98|24.38|26.85|24.25|0
1646184700000|2022-03-02 01:31:40|27.01|24.41|27.11|24.51|27.17|24.57|27.01|24.41|0
1646184710000|2022-03-02 01:31:50|27.17|24.57|27.35|24.75|27.43|24.83|27.17|24.57|0
1646184720000|2022-03-02 01:32:00|27.4|24.8|27.46|24.86|27.51|24.91|27.4|24.8|0
1646184730000|2022-03-02 01:32:10|27.3|24.7|27.27|24.67|27.3|24.7|27.22|24.62|0
1646184740000|2022-03-02 01:32:20|27.32|24.72|27.3|24.7|27.32|24.72|27.3|24.7|0
1646184750000|2022-03-02 01:32:30|27.27|24.67|27.4|24.8|27.4|24.8|27.27|24.67|0
1646184760000|2022-03-02 01:32:40|27.35|24.75|27.43|24.83|27.43|24.83|27.35|24.75|0
1646184770000|2022-03-02 01:32:50|27.48|24.88|27.46|24.86|27.48|24.88|27.46|24.86|0
1646184780000|2022-03-02 01:33:00|27.22|24.62|27.38|24.78|27.4|24.8|27.22|24.62|0
1646184790000|2022-03-02 01:33:10|27.4|24.8|27.43|24.83|27.43|24.83|27.4|24.8|0
1646184800000|2022-03-02 01:33:20|27.46|24.86|27.7|25.1|27.7|25.1|27.46|24.86|0
1646184810000|2022-03-02 01:33:30|27.83|25.23|27.86|25.26|28.02|25.42|27.83|25.23|0
1646184820000|2022-03-02 01:33:40|27.83|25.23|27.97|25.37|27.97|25.37|27.83|25.23|0
1646184830000|2022-03-02 01:33:50|27.99|25.39|27.78|25.18|27.99|25.39|27.78|25.18|0
1646184840000|2022-03-02 01:34:00|27.86|25.26|27.81|25.21|27.91|25.31|27.81|25.21|0
1646184850000|2022-03-02 01:34:10|27.86|25.26|27.91|25.31|27.91|25.31|27.75|25.15|0
1646184860000|2022-03-02 01:34:20|28.02|25.42|28.1|25.5|28.19|25.59|28.02|25.42|0
1646184870000|2022-03-02 01:34:30|28.16|25.56|28.24|25.64|28.24|25.64|28.16|25.56|0
1646184880000|2022-03-02 01:34:40|28.19|25.59|28.24|25.64|28.24|25.64|28.16|25.56|0
1646184890000|2022-03-02 01:34:50|28.27|25.67|28.46|25.86|28.46|25.86|28.27|25.67|0
1646184900000|2022-03-02 01:35:00|28.4|25.8|28.35|25.75|28.4|25.8|28.27|25.67|0
1646184910000|2022-03-02 01:35:10|28.4|25.8|28.51|25.91|28.51|25.91|28.35|25.75|0
1646184920000|2022-03-02 01:35:20|28.46|25.86|28.62|26.02|28.62|26.02|28.46|25.86|0
1646184930000|2022-03-02 01:35:30|28.57|25.97|28.6|26|28.6|26|28.49|25.89|0
1646184940000|2022-03-02 01:35:40|28.51|25.91|28.46|25.86|28.51|25.91|28.38|25.78|0
1646184950000|2022-03-02 01:35:50|28.4|25.8|28.29|25.69|28.43|25.83|28.29|25.69|0
1646184960000|2022-03-02 01:36:00|28.07|25.47|28.18|25.58|28.18|25.58|28.07|25.47|0
1646184970000|2022-03-02 01:36:10|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1646184980000|2022-03-02 01:36:20|28.07|25.47|28.18|25.58|28.18|25.58|28.07|25.47|0
1646184990000|2022-03-02 01:36:30|28.13|25.53|28.02|25.42|28.13|25.53|28.02|25.42|0
1646185000000|2022-03-02 01:36:40|28.05|25.45|28.05|25.45|28.05|25.45|28.05|25.45|0
1646185010000|2022-03-02 01:36:50|28.07|25.47|27.91|25.31|28.07|25.47|27.91|25.31|0
1646185020000|2022-03-02 01:37:00|27.96|25.36|27.96|25.36|28.04|25.44|27.96|25.36|0
1646185030000|2022-03-02 01:37:10|27.86|25.26|28.04|25.44|28.04|25.44|27.86|25.26|0
1646185040000|2022-03-02 01:37:20|28.13|25.53|27.91|25.31|28.13|25.53|27.86|25.26|0
1646185050000|2022-03-02 01:37:30|28.04|25.44|27.94|25.34|28.07|25.47|27.94|25.34|0
1646185060000|2022-03-02 01:37:40|27.88|25.28|27.91|25.31|27.91|25.31|27.86|25.26|0
1646185070000|2022-03-02 01:37:50|27.94|25.34|27.94|25.34|27.94|25.34|27.85|25.25|0
1646185080000|2022-03-02 01:38:00|27.96|25.36|27.91|25.31|27.96|25.36|27.91|25.31|0
1646185090000|2022-03-02 01:38:10|27.93|25.33|27.96|25.36|27.96|25.36|27.93|25.33|0
1646185100000|2022-03-02 01:38:20|27.99|25.39|28.04|25.44|28.04|25.44|27.96|25.36|0
1646185110000|2022-03-02 01:38:30|28.02|25.42|28.02|25.42|28.02|25.42|27.93|25.33|0
1646185120000|2022-03-02 01:38:40|27.99|25.39|27.96|25.36|27.99|25.39|27.85|25.25|0
1646185140000|2022-03-02 01:39:00|27.91|25.31|27.93|25.33|27.96|25.36|27.91|25.31|0
1646185150000|2022-03-02 01:39:10|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1646185160000|2022-03-02 01:39:20|27.91|25.31|27.91|25.31|27.91|25.31|27.88|25.28|0
1646185170000|2022-03-02 01:39:30|27.85|25.25|27.77|25.17|27.85|25.25|27.77|25.17|0
1646185180000|2022-03-02 01:39:40|27.88|25.28|27.8|25.2|27.88|25.28|27.8|25.2|0
1646185190000|2022-03-02 01:39:50|27.82|25.22|27.74|25.14|27.85|25.25|27.74|25.14|0
1646185200000|2022-03-02 01:40:00|27.82|25.22|27.8|25.2|27.82|25.22|27.8|25.2|0
1646185210000|2022-03-02 01:40:10|27.82|25.22|27.69|25.09|27.82|25.22|27.69|25.09|0
1646185220000|2022-03-02 01:40:20|27.64|25.04|27.74|25.14|27.74|25.14|27.64|25.04|0
1646185230000|2022-03-02 01:40:30|27.72|25.12|27.69|25.09|27.72|25.12|27.61|25.01|0
1646185240000|2022-03-02 01:40:40|27.71|25.11|27.69|25.09|27.71|25.11|27.69|25.09|0
1646185250000|2022-03-02 01:40:50|27.66|25.06|27.69|25.09|27.69|25.09|27.66|25.06|0
1646185260000|2022-03-02 01:41:00|27.66|25.06|27.63|25.03|27.66|25.06|27.58|24.98|0
1646185270000|2022-03-02 01:41:10|27.58|24.98|27.53|24.93|27.58|24.98|27.47|24.87|0
1646185280000|2022-03-02 01:41:20|27.5|24.9|27.5|24.9|27.5|24.9|27.47|24.87|0
1646185290000|2022-03-02 01:41:30|27.47|24.87|27.53|24.93|27.53|24.93|27.47|24.87|0
1646185300000|2022-03-02 01:41:40|27.58|24.98|27.63|25.03|27.63|25.03|27.58|24.98|0
1646185310000|2022-03-02 01:41:50|27.82|25.22|27.9|25.3|27.96|25.36|27.82|25.22|0
1646185320000|2022-03-02 01:42:00|27.88|25.28|27.82|25.22|27.88|25.28|27.82|25.22|0
1646185330000|2022-03-02 01:42:10|27.85|25.25|28.01|25.41|28.01|25.41|27.85|25.25|0
1646185340000|2022-03-02 01:42:20|27.96|25.36|27.93|25.33|27.98|25.38|27.93|25.33|0
1646185350000|2022-03-02 01:42:30|27.9|25.3|27.79|25.19|27.9|25.3|27.74|25.14|0
1646185360000|2022-03-02 01:42:40|27.82|25.22|27.85|25.25|27.87|25.27|27.82|25.22|0
1646185370000|2022-03-02 01:42:50|27.82|25.22|27.74|25.14|27.82|25.22|27.74|25.14|0
1646185380000|2022-03-02 01:43:00|27.63|25.03|27.52|24.92|27.63|25.03|27.52|24.92|0
1646185390000|2022-03-02 01:43:10|27.63|25.03|27.77|25.17|27.77|25.17|27.63|25.03|0
1646185400000|2022-03-02 01:43:20|27.71|25.11|27.66|25.06|27.71|25.11|27.66|25.06|0
1646185410000|2022-03-02 01:43:30|27.58|24.98|27.52|24.92|27.6|25|27.52|24.92|0
1646185420000|2022-03-02 01:43:40|27.55|24.95|27.58|24.98|27.58|24.98|27.55|24.95|0
1646185430000|2022-03-02 01:43:50|27.55|24.95|27.47|24.87|27.55|24.95|27.47|24.87|0
1646185440000|2022-03-02 01:44:00|27.36|24.76|27.42|24.82|27.42|24.82|27.33|24.73|0
1646185450000|2022-03-02 01:44:10|27.39|24.79|27.36|24.76|27.39|24.79|27.36|24.76|0
1646185460000|2022-03-02 01:44:20|27.15|24.55|27.07|24.47|27.15|24.55|27.07|24.47|0
1646185470000|2022-03-02 01:44:30|27.04|24.44|26.67|24.07|27.04|24.44|26.67|24.07|0
1646185480000|2022-03-02 01:44:40|26.7|24.1|26.7|24.1|26.7|24.1|26.57|23.97|0
1646185490000|2022-03-02 01:44:50|26.65|24.05|26.62|24.02|26.7|24.1|26.62|24.02|0
1646185500000|2022-03-02 01:45:00|26.7|24.1|26.73|24.13|26.73|24.13|26.65|24.05|0
1646185510000|2022-03-02 01:45:10|26.62|24.02|26.67|24.07|26.7|24.1|26.59|23.99|0
1646185520000|2022-03-02 01:45:20|26.7|24.1|26.59|23.99|26.7|24.1|26.57|23.97|0
1646185530000|2022-03-02 01:45:30|26.67|24.07|26.73|24.13|26.73|24.13|26.67|24.07|0
1646185540000|2022-03-02 01:45:40|26.78|24.18|26.7|24.1|26.78|24.18|26.7|24.1|0
1646185550000|2022-03-02 01:45:50|26.73|24.13|26.88|24.28|26.88|24.28|26.73|24.13|0
1646185560000|2022-03-02 01:46:00|26.96|24.36|27.01|24.41|27.01|24.41|26.91|24.31|0
1646185570000|2022-03-02 01:46:10|26.99|24.39|26.99|24.39|26.99|24.39|26.93|24.33|0
1646185580000|2022-03-02 01:46:20|27.01|24.41|27.04|24.44|27.04|24.44|27.01|24.41|0
1646185590000|2022-03-02 01:46:30|27.09|24.49|26.96|24.36|27.12|24.52|26.96|24.36|0
1646185600000|2022-03-02 01:46:40|27.01|24.41|26.93|24.33|27.01|24.41|26.93|24.33|0
1646185610000|2022-03-02 01:46:50|26.99|24.39|27.12|24.52|27.15|24.55|26.99|24.39|0
1646185620000|2022-03-02 01:47:00|27.15|24.55|27.25|24.65|27.25|24.65|27.15|24.55|0
1646185630000|2022-03-02 01:47:10|27.2|24.6|27.22|24.62|27.22|24.62|27.2|24.6|0
1646185640000|2022-03-02 01:47:20|27.09|24.49|27.14|24.54|27.14|24.54|27.06|24.46|0
1646185650000|2022-03-02 01:47:30|27.28|24.68|27.36|24.76|27.36|24.76|27.22|24.62|0
1646185660000|2022-03-02 01:47:40|27.3|24.7|27.06|24.46|27.3|24.7|27.06|24.46|0
1646185670000|2022-03-02 01:47:50|27.09|24.49|27.14|24.54|27.14|24.54|27.01|24.41|0
1646185680000|2022-03-02 01:48:00|27.06|24.46|27.04|24.44|27.06|24.46|26.99|24.39|0
1646185690000|2022-03-02 01:48:10|27.09|24.49|27.09|24.49|27.14|24.54|27.09|24.49|0
1646185700000|2022-03-02 01:48:20|26.88|24.28|26.72|24.12|26.88|24.28|26.72|24.12|0
1646185710000|2022-03-02 01:48:30|26.62|24.02|26.67|24.07|26.67|24.07|26.62|24.02|0
1646185720000|2022-03-02 01:48:40|26.62|24.02|26.56|23.96|26.62|24.02|26.56|23.96|0
1646185730000|2022-03-02 01:48:50|26.62|24.02|26.72|24.12|26.77|24.17|26.62|24.02|0
1646185740000|2022-03-02 01:49:00|26.77|24.17|26.62|24.02|26.77|24.17|26.62|24.02|0
1646185750000|2022-03-02 01:49:10|26.67|24.07|26.62|24.02|26.67|24.07|26.62|24.02|0
1646185760000|2022-03-02 01:49:20|26.59|23.99|26.67|24.07|26.67|24.07|26.59|23.99|0
1646185770000|2022-03-02 01:49:30|26.64|24.04|26.62|24.02|26.64|24.04|26.62|24.02|0
1646185780000|2022-03-02 01:49:40|26.54|23.94|26.56|23.96|26.56|23.96|26.41|23.81|0
1646185790000|2022-03-02 01:49:50|26.64|24.04|26.77|24.17|26.77|24.17|26.64|24.04|0
1646185800000|2022-03-02 01:50:00|26.82|24.22|26.8|24.2|26.82|24.22|26.67|24.07|0
1646185810000|2022-03-02 01:50:10|26.74|24.14|26.82|24.22|26.88|24.28|26.74|24.14|0
1646185820000|2022-03-02 01:50:20|26.77|24.17|26.9|24.3|26.9|24.3|26.77|24.17|0
1646185830000|2022-03-02 01:50:30|26.82|24.22|26.85|24.25|26.93|24.33|26.82|24.22|0
1646185840000|2022-03-02 01:50:40|26.77|24.17|26.74|24.14|26.77|24.17|26.74|24.14|0
1646185850000|2022-03-02 01:50:50|26.72|24.12|26.67|24.07|26.72|24.12|26.64|24.04|0
1646185860000|2022-03-02 01:51:00|26.64|24.04|26.67|24.07|26.69|24.09|26.64|24.04|0
1646185870000|2022-03-02 01:51:10|26.72|24.12|26.72|24.12|26.72|24.12|26.72|24.12|0
1646185880000|2022-03-02 01:51:20|26.74|24.14|26.67|24.07|26.74|24.14|26.67|24.07|0
1646185890000|2022-03-02 01:51:30|26.72|24.12|26.69|24.09|26.72|24.12|26.69|24.09|0
1646185900000|2022-03-02 01:51:40|26.79|24.19|26.74|24.14|26.79|24.19|26.66|24.06|0
1646185910000|2022-03-02 01:51:50|26.77|24.17|26.82|24.22|26.93|24.33|26.77|24.17|0
1646185920000|2022-03-02 01:52:00|26.77|24.17|26.66|24.06|26.77|24.17|26.66|24.06|0
1646185930000|2022-03-02 01:52:10|26.72|24.12|26.56|23.96|26.72|24.12|26.56|23.96|0
1646185940000|2022-03-02 01:52:20|26.58|23.98|26.58|23.98|26.58|23.98|26.56|23.96|0
1646185950000|2022-03-02 01:52:30|26.56|23.96|26.51|23.91|26.56|23.96|26.51|23.91|0
1646185960000|2022-03-02 01:52:40|26.46|23.86|25.94|23.34|26.51|23.91|25.94|23.34|0
1646185970000|2022-03-02 01:52:50|25.96|23.36|25.89|23.29|25.96|23.36|25.89|23.29|0
1646185980000|2022-03-02 01:53:00|25.91|23.31|25.89|23.29|25.91|23.31|25.89|23.29|0
1646185990000|2022-03-02 01:53:10|25.94|23.34|25.79|23.19|25.94|23.34|25.79|23.19|0
1646186000000|2022-03-02 01:53:20|25.94|23.34|25.99|23.39|25.99|23.39|25.94|23.34|0
1646186010000|2022-03-02 01:53:30|26.07|23.47|26.01|23.41|26.07|23.47|26.01|23.41|0
1646186020000|2022-03-02 01:53:40|25.99|23.39|25.84|23.24|25.99|23.39|25.78|23.18|0
1646186030000|2022-03-02 01:53:50|25.81|23.21|25.96|23.36|25.99|23.39|25.81|23.21|0
1646186040000|2022-03-02 01:54:00|26.06|23.46|26.04|23.44|26.27|23.67|26.04|23.44|0
1646186050000|2022-03-02 01:54:10|26.12|23.52|25.99|23.39|26.12|23.52|25.99|23.39|0
1646186060000|2022-03-02 01:54:20|26.01|23.41|26.04|23.44|26.04|23.44|25.99|23.39|0
1646186070000|2022-03-02 01:54:30|26.12|23.52|26.04|23.44|26.12|23.52|26.04|23.44|0
1646186080000|2022-03-02 01:54:40|26.12|23.52|26.06|23.46|26.19|23.59|26.06|23.46|0
1646186090000|2022-03-02 01:54:50|26.04|23.44|25.94|23.34|26.04|23.44|25.94|23.34|0
1646186100000|2022-03-02 01:55:00|25.99|23.39|26.11|23.51|26.11|23.51|25.96|23.36|0
1646186110000|2022-03-02 01:55:10|26.09|23.49|26.01|23.41|26.09|23.49|26.01|23.41|0
1646186120000|2022-03-02 01:55:20|26.06|23.46|25.94|23.34|26.06|23.46|25.94|23.34|0
1646186130000|2022-03-02 01:55:30|25.96|23.36|25.99|23.39|25.99|23.39|25.96|23.36|0
1646186140000|2022-03-02 01:55:40|26.04|23.44|25.94|23.34|26.04|23.44|25.94|23.34|0
1646186150000|2022-03-02 01:55:50|25.88|23.28|26.01|23.41|26.01|23.41|25.88|23.28|0
1646186160000|2022-03-02 01:56:00|26.04|23.44|26.01|23.41|26.04|23.44|26.01|23.41|0
1646186170000|2022-03-02 01:56:10|26.06|23.46|26.16|23.56|26.16|23.56|26.06|23.46|0
1646186180000|2022-03-02 01:56:20|26.14|23.54|26.11|23.51|26.14|23.54|26.06|23.46|0
1646186190000|2022-03-02 01:56:30|26.14|23.54|26.19|23.59|26.22|23.62|26.14|23.54|0
1646186200000|2022-03-02 01:56:40|26.27|23.67|26.24|23.64|26.27|23.67|26.16|23.56|0
1646186210000|2022-03-02 01:56:50|26.19|23.59|26.27|23.67|26.27|23.67|26.19|23.59|0
1646186220000|2022-03-02 01:57:00|26.22|23.62|26.09|23.49|26.22|23.62|26.09|23.49|0
1646186230000|2022-03-02 01:57:10|26.01|23.41|26.06|23.46|26.06|23.46|25.96|23.36|0
1646186240000|2022-03-02 01:57:20|26.09|23.49|26.14|23.54|26.14|23.54|26.09|23.49|0
1646186250000|2022-03-02 01:57:30|26.11|23.51|26.11|23.51|26.11|23.51|26.04|23.44|0
1646186260000|2022-03-02 01:57:40|26.24|23.64|26.14|23.54|26.24|23.64|26.11|23.51|0
1646186270000|2022-03-02 01:57:50|26.11|23.51|26.11|23.51|26.11|23.51|26.09|23.49|0
1646186280000|2022-03-02 01:58:00|26.01|23.41|26.16|23.56|26.19|23.59|26.01|23.41|0
1646186290000|2022-03-02 01:58:10|26.27|23.67|26.37|23.77|26.4|23.8|26.27|23.67|0
1646186300000|2022-03-02 01:58:20|26.4|23.8|26.47|23.87|26.5|23.9|26.4|23.8|0
1646186310000|2022-03-02 01:58:30|26.45|23.85|26.45|23.85|26.45|23.85|26.45|23.85|0
1646186320000|2022-03-02 01:58:40|26.47|23.87|26.47|23.87|26.5|23.9|26.47|23.87|0
1646186330000|2022-03-02 01:58:50|26.5|23.9|26.52|23.92|26.52|23.92|26.5|23.9|0
1646186340000|2022-03-02 01:59:00|26.55|23.95|26.55|23.95|26.6|24|26.55|23.95|0
1646186350000|2022-03-02 01:59:10|26.52|23.92|26.52|23.92|26.55|23.95|26.52|23.92|0
1646186360000|2022-03-02 01:59:20|26.5|23.9|26.42|23.82|26.5|23.9|26.42|23.82|0
1646186370000|2022-03-02 01:59:30|26.5|23.9|26.5|23.9|26.5|23.9|26.47|23.87|0
1646186380000|2022-03-02 01:59:40|26.55|23.95|26.6|24|26.6|24|26.55|23.95|0
1646186390000|2022-03-02 01:59:50|26.45|23.85|26.5|23.9|26.5|23.9|26.45|23.85|0
1646186400000|2022-03-02 02:00:00|26.42|23.82|26.47|23.87|26.5|23.9|26.39|23.79|0
1646186410000|2022-03-02 02:00:10|26.39|23.79|26.34|23.74|26.39|23.79|26.29|23.69|0
1646186420000|2022-03-02 02:00:20|26.24|23.64|26.08|23.48|26.29|23.69|26.08|23.48|0
1646186430000|2022-03-02 02:00:30|25.98|23.38|25.88|23.28|25.98|23.38|25.88|23.28|0
1646186440000|2022-03-02 02:00:40|25.9|23.3|25.83|23.23|25.93|23.33|25.78|23.18|0
1646186450000|2022-03-02 02:00:50|25.62|23.02|25.47|22.87|25.67|23.07|25.47|22.87|0
1646186460000|2022-03-02 02:01:00|25.37|22.77|25.47|22.87|25.47|22.87|25.32|22.72|0
1646186470000|2022-03-02 02:01:10|25.52|22.92|25.47|22.87|25.52|22.92|25.42|22.82|0
1646186480000|2022-03-02 02:01:20|25.52|22.92|25.29|22.69|25.52|22.92|25.29|22.69|0
1646186490000|2022-03-02 02:01:30|25.42|22.82|25.39|22.79|25.42|22.82|25.39|22.79|0
1646186500000|2022-03-02 02:01:40|25.42|22.82|25.6|23|25.6|23|25.42|22.82|0
1646186510000|2022-03-02 02:01:50|25.57|22.97|25.42|22.82|25.57|22.97|25.39|22.79|0
1646186520000|2022-03-02 02:02:00|25.47|22.87|25.52|22.92|25.52|22.92|25.47|22.87|0
1646186530000|2022-03-02 02:02:10|25.37|22.77|25.62|23.02|25.62|23.02|25.37|22.77|0
1646186540000|2022-03-02 02:02:20|25.67|23.07|25.72|23.12|25.72|23.12|25.65|23.05|0
1646186550000|2022-03-02 02:02:30|25.77|23.17|25.82|23.22|25.85|23.25|25.77|23.17|0
1646186560000|2022-03-02 02:02:40|25.8|23.2|25.77|23.17|25.8|23.2|25.77|23.17|0
1646186570000|2022-03-02 02:02:50|25.75|23.15|25.82|23.22|25.85|23.25|25.75|23.15|0
1646186580000|2022-03-02 02:03:00|25.77|23.17|25.77|23.17|25.77|23.17|25.77|23.17|0
1646186590000|2022-03-02 02:03:10|25.82|23.22|25.82|23.22|25.85|23.25|25.82|23.22|0
1646186600000|2022-03-02 02:03:20|25.8|23.2|25.77|23.17|25.82|23.22|25.77|23.17|0
1646186610000|2022-03-02 02:03:30|25.75|23.15|25.8|23.2|25.82|23.22|25.75|23.15|0
1646186620000|2022-03-02 02:03:40|25.77|23.17|25.57|22.97|25.77|23.17|25.57|22.97|0
1646186630000|2022-03-02 02:03:50|25.54|22.94|25.52|22.92|25.54|22.94|25.52|22.92|0
1646186640000|2022-03-02 02:04:00|25.49|22.89|25.52|22.92|25.57|22.97|25.49|22.89|0
1646186650000|2022-03-02 02:04:10|25.47|22.87|25.47|22.87|25.49|22.89|25.47|22.87|0
1646186660000|2022-03-02 02:04:20|25.39|22.79|25.32|22.72|25.39|22.79|25.32|22.72|0
1646186670000|2022-03-02 02:04:30|25.34|22.74|25.37|22.77|25.37|22.77|25.34|22.74|0
1646186680000|2022-03-02 02:04:40|25.39|22.79|25.42|22.82|25.42|22.82|25.37|22.77|0
1646186690000|2022-03-02 02:04:50|25.49|22.89|25.54|22.94|25.57|22.97|25.49|22.89|0
1646186700000|2022-03-02 02:05:00|25.52|22.92|25.67|23.07|25.67|23.07|25.52|22.92|0
1646186710000|2022-03-02 02:05:10|25.72|23.12|25.72|23.12|25.72|23.12|25.72|23.12|0
1646186720000|2022-03-02 02:05:20|25.69|23.09|25.67|23.07|25.69|23.09|25.59|22.99|0
1646186730000|2022-03-02 02:05:30|25.69|23.09|25.64|23.04|25.72|23.12|25.62|23.02|0
1646186740000|2022-03-02 02:05:40|25.62|23.02|25.57|22.97|25.62|23.02|25.57|22.97|0
1646186750000|2022-03-02 02:05:50|25.62|23.02|25.59|22.99|25.62|23.02|25.57|22.97|0
1646186760000|2022-03-02 02:06:00|25.64|23.04|25.67|23.07|25.67|23.07|25.64|23.04|0
1646186770000|2022-03-02 02:06:10|25.72|23.12|25.77|23.17|25.77|23.17|25.72|23.12|0
1646186780000|2022-03-02 02:06:20|25.72|23.12|25.72|23.12|25.72|23.12|25.72|23.12|0
1646186790000|2022-03-02 02:06:30|25.77|23.17|25.72|23.12|25.77|23.17|25.72|23.12|0
1646186800000|2022-03-02 02:06:40|25.67|23.07|25.67|23.07|25.72|23.12|25.67|23.07|0
1646186810000|2022-03-02 02:06:50|25.72|23.12|25.64|23.04|25.72|23.12|25.61|23.01|0
1646186820000|2022-03-02 02:07:00|25.67|23.07|25.67|23.07|25.67|23.07|25.67|23.07|0
1646186830000|2022-03-02 02:07:10|25.72|23.12|25.77|23.17|25.77|23.17|25.69|23.09|0
1646186840000|2022-03-02 02:07:20|25.82|23.22|25.82|23.22|25.82|23.22|25.77|23.17|0
1646186850000|2022-03-02 02:07:30|25.92|23.32|25.97|23.37|25.97|23.37|25.87|23.27|0
1646186860000|2022-03-02 02:07:40|25.92|23.32|25.97|23.37|25.97|23.37|25.87|23.27|0
1646186870000|2022-03-02 02:07:50|25.94|23.34|25.99|23.39|25.99|23.39|25.94|23.34|0
1646186880000|2022-03-02 02:08:00|26.02|23.42|25.97|23.37|26.02|23.42|25.97|23.37|0
1646186890000|2022-03-02 02:08:10|26.02|23.42|25.97|23.37|26.02|23.42|25.97|23.37|0
1646186900000|2022-03-02 02:08:20|25.99|23.39|26.02|23.42|26.07|23.47|25.99|23.39|0
1646186910000|2022-03-02 02:08:30|26.05|23.45|25.97|23.37|26.05|23.45|25.97|23.37|0
1646186920000|2022-03-02 02:08:40|25.92|23.32|25.89|23.29|25.92|23.32|25.89|23.29|0
1646186930000|2022-03-02 02:08:50|25.97|23.37|25.97|23.37|25.99|23.39|25.97|23.37|0
1646186940000|2022-03-02 02:09:00|25.99|23.39|25.97|23.37|26.04|23.44|25.97|23.37|0
1646186950000|2022-03-02 02:09:10|25.94|23.34|25.87|23.27|25.94|23.34|25.87|23.27|0
1646186960000|2022-03-02 02:09:20|25.92|23.32|25.87|23.27|25.92|23.32|25.87|23.27|0
1646186970000|2022-03-02 02:09:30|25.92|23.32|25.87|23.27|25.92|23.32|25.87|23.27|0
1646186980000|2022-03-02 02:09:40|25.84|23.24|25.81|23.21|25.87|23.27|25.81|23.21|0
1646186990000|2022-03-02 02:09:50|25.76|23.16|25.81|23.21|25.81|23.21|25.76|23.16|0
1646187000000|2022-03-02 02:10:00|25.89|23.29|25.92|23.32|25.92|23.32|25.84|23.24|0
1646187010000|2022-03-02 02:10:10|25.89|23.29|25.92|23.32|25.92|23.32|25.89|23.29|0
1646187020000|2022-03-02 02:10:20|25.89|23.29|26.07|23.47|26.07|23.47|25.89|23.29|0
1646187030000|2022-03-02 02:10:30|26.04|23.44|26.12|23.52|26.12|23.52|26.04|23.44|0
1646187040000|2022-03-02 02:10:40|26.09|23.49|26.12|23.52|26.12|23.52|26.09|23.49|0
1646187050000|2022-03-02 02:10:50|26.09|23.49|26.07|23.47|26.09|23.49|26.07|23.47|0
1646187060000|2022-03-02 02:11:00|26.02|23.42|26.17|23.57|26.17|23.57|26.02|23.42|0
1646187070000|2022-03-02 02:11:10|26.12|23.52|26.04|23.44|26.14|23.54|26.04|23.44|0
1646187080000|2022-03-02 02:11:20|26.12|23.52|26.14|23.54|26.14|23.54|26.12|23.52|0
1646187090000|2022-03-02 02:11:30|26.12|23.52|26.04|23.44|26.12|23.52|26.04|23.44|0
1646187100000|2022-03-02 02:11:40|26.07|23.47|26.04|23.44|26.12|23.52|26.04|23.44|0
1646187110000|2022-03-02 02:11:50|26.02|23.42|26.07|23.47|26.07|23.47|26.02|23.42|0
1646187120000|2022-03-02 02:12:00|26.12|23.52|26.17|23.57|26.2|23.6|26.12|23.52|0
1646187130000|2022-03-02 02:12:10|26.22|23.62|26.22|23.62|26.27|23.67|26.22|23.62|0
1646187140000|2022-03-02 02:12:20|26.19|23.59|26.09|23.49|26.19|23.59|26.09|23.49|0
1646187150000|2022-03-02 02:12:30|25.99|23.39|25.81|23.21|26.02|23.42|25.81|23.21|0
1646187160000|2022-03-02 02:12:40|25.96|23.36|25.94|23.34|25.96|23.36|25.94|23.34|0
1646187170000|2022-03-02 02:12:50|25.96|23.36|25.99|23.39|25.99|23.39|25.94|23.34|0
1646187180000|2022-03-02 02:13:00|25.91|23.31|25.86|23.26|25.91|23.31|25.78|23.18|0
1646187190000|2022-03-02 02:13:10|25.78|23.18|25.73|23.13|25.78|23.18|25.73|23.13|0
1646187200000|2022-03-02 02:13:20|25.63|23.03|25.68|23.08|25.71|23.11|25.63|23.03|0
1646187210000|2022-03-02 02:13:30|25.71|23.11|25.53|22.93|25.71|23.11|25.53|22.93|0
1646187220000|2022-03-02 02:13:40|25.43|22.83|25.4|22.8|25.45|22.85|25.4|22.8|0
1646187230000|2022-03-02 02:13:50|25.45|22.85|25.53|22.93|25.56|22.96|25.45|22.85|0
1646187240000|2022-03-02 02:14:00|25.56|22.96|25.53|22.93|25.56|22.96|25.48|22.88|0
1646187250000|2022-03-02 02:14:10|25.45|22.85|25.3|22.7|25.45|22.85|25.3|22.7|0
1646187260000|2022-03-02 02:14:20|25.35|22.75|25.35|22.75|25.35|22.75|25.3|22.7|0
1646187270000|2022-03-02 02:14:30|25.38|22.78|25.35|22.75|25.38|22.78|25.33|22.73|0
1646187280000|2022-03-02 02:14:40|25.33|22.73|25.66|23.06|25.66|23.06|25.33|22.73|0
1646187290000|2022-03-02 02:14:50|25.68|23.08|25.76|23.16|25.84|23.24|25.68|23.08|0
1646187300000|2022-03-02 02:15:00|25.81|23.21|25.76|23.16|25.81|23.21|25.76|23.16|0
1646187310000|2022-03-02 02:15:10|26.02|23.42|26.04|23.44|26.07|23.47|26.02|23.42|0
1646187320000|2022-03-02 02:15:20|25.97|23.37|25.89|23.29|25.97|23.37|25.87|23.27|0
1646187330000|2022-03-02 02:15:30|25.87|23.27|26.05|23.45|26.1|23.5|25.87|23.27|0
1646187340000|2022-03-02 02:15:40|26|23.4|25.67|23.07|26|23.4|25.67|23.07|0
1646187350000|2022-03-02 02:15:50|25.62|23.02|25.32|22.72|25.62|23.02|25.32|22.72|0
1646187360000|2022-03-02 02:16:00|25.19|22.59|25.32|22.72|25.39|22.79|25.19|22.59|0
1646187370000|2022-03-02 02:16:10|25.29|22.69|25.27|22.67|25.34|22.74|25.27|22.67|0
1646187380000|2022-03-02 02:16:20|25.07|22.47|25.47|22.87|25.47|22.87|25.07|22.47|0
1646187390000|2022-03-02 02:16:30|25.44|22.84|25.42|22.82|25.44|22.84|25.42|22.82|0
1646187400000|2022-03-02 02:16:40|25.52|22.92|25.27|22.67|25.52|22.92|25.27|22.67|0
1646187410000|2022-03-02 02:16:50|25.32|22.72|25.32|22.72|25.37|22.77|25.32|22.72|0
1646187420000|2022-03-02 02:17:00|25.22|22.62|25.27|22.67|25.27|22.67|25.22|22.62|0
1646187430000|2022-03-02 02:17:10|25.42|22.82|25.47|22.87|25.49|22.89|25.42|22.82|0
1646187440000|2022-03-02 02:17:20|25.52|22.92|25.47|22.87|25.52|22.92|25.47|22.87|0
1646187450000|2022-03-02 02:17:30|25.54|22.94|25.47|22.87|25.54|22.94|25.47|22.87|0
1646187460000|2022-03-02 02:17:40|25.42|22.82|25.52|22.92|25.52|22.92|25.42|22.82|0
1646187470000|2022-03-02 02:17:50|25.49|22.89|25.42|22.82|25.49|22.89|25.34|22.74|0
1646187480000|2022-03-02 02:18:00|25.39|22.79|25.49|22.89|25.49|22.89|25.39|22.79|0
1646187490000|2022-03-02 02:18:10|25.52|22.92|25.37|22.77|25.52|22.92|25.37|22.77|0
1646187500000|2022-03-02 02:18:20|25.34|22.74|25.52|22.92|25.52|22.92|25.34|22.74|0
1646187510000|2022-03-02 02:18:30|25.57|22.97|25.49|22.89|25.57|22.97|25.49|22.89|0
1646187520000|2022-03-02 02:18:40|25.52|22.92|25.44|22.84|25.52|22.92|25.42|22.82|0
1646187530000|2022-03-02 02:18:50|25.37|22.77|25.37|22.77|25.42|22.82|25.37|22.77|0
1646187540000|2022-03-02 02:19:00|25.39|22.79|25.59|22.99|25.59|22.99|25.39|22.79|0
1646187550000|2022-03-02 02:19:10|25.62|23.02|25.77|23.17|25.77|23.17|25.62|23.02|0
1646187560000|2022-03-02 02:19:20|25.89|23.29|25.99|23.39|25.99|23.39|25.87|23.27|0
1646187570000|2022-03-02 02:19:30|26.02|23.42|26.17|23.57|26.17|23.57|25.97|23.37|0
1646187580000|2022-03-02 02:19:40|26.22|23.62|26.17|23.57|26.22|23.62|26.12|23.52|0
1646187590000|2022-03-02 02:19:50|26.25|23.65|26.17|23.57|26.25|23.65|26.17|23.57|0
1646187600000|2022-03-02 02:20:00|26.09|23.49|26.07|23.47|26.09|23.49|25.99|23.39|0
1646187610000|2022-03-02 02:20:10|26.12|23.52|26.17|23.57|26.17|23.57|26.12|23.52|0
1646187620000|2022-03-02 02:20:20|26.38|23.78|26.27|23.67|26.43|23.83|26.27|23.67|0
1646187630000|2022-03-02 02:20:30|26.38|23.78|26.22|23.62|26.4|23.8|26.22|23.62|0
1646187640000|2022-03-02 02:20:40|26.17|23.57|26.14|23.54|26.17|23.57|26.14|23.54|0
1646187650000|2022-03-02 02:20:50|26.17|23.57|26.09|23.49|26.17|23.57|26.07|23.47|0
1646187660000|2022-03-02 02:21:00|26.02|23.42|26.22|23.62|26.27|23.67|26.02|23.42|0
1646187670000|2022-03-02 02:21:10|26.27|23.67|26.3|23.7|26.3|23.7|26.27|23.67|0
1646187680000|2022-03-02 02:21:20|26.32|23.72|26.35|23.75|26.38|23.78|26.32|23.72|0
1646187690000|2022-03-02 02:21:30|26.38|23.78|26.48|23.88|26.48|23.88|26.38|23.78|0
1646187700000|2022-03-02 02:21:40|26.55|23.95|26.37|23.77|26.55|23.95|26.37|23.77|0
1646187710000|2022-03-02 02:21:50|26.48|23.88|26.61|24.01|26.61|24.01|26.48|23.88|0
1646187720000|2022-03-02 02:22:00|26.55|23.95|26.68|24.08|26.68|24.08|26.55|23.95|0
1646187730000|2022-03-02 02:22:10|26.79|24.19|26.79|24.19|26.89|24.29|26.79|24.19|0
1646187740000|2022-03-02 02:22:20|26.89|24.29|27.05|24.45|27.05|24.45|26.89|24.29|0
1646187750000|2022-03-02 02:22:30|27.02|24.42|26.89|24.29|27.02|24.42|26.89|24.29|0
1646187760000|2022-03-02 02:22:40|26.84|24.24|26.84|24.24|26.89|24.29|26.84|24.24|0
1646187770000|2022-03-02 02:22:50|26.79|24.19|26.66|24.06|26.79|24.19|26.66|24.06|0
1646187780000|2022-03-02 02:23:00|26.74|24.14|26.71|24.11|26.74|24.14|26.5|23.9|0
1646187790000|2022-03-02 02:23:10|26.73|24.13|26.71|24.11|26.73|24.13|26.71|24.11|0
1646187800000|2022-03-02 02:23:20|26.68|24.08|26.68|24.08|26.79|24.19|26.68|24.08|0
1646187810000|2022-03-02 02:23:30|26.71|24.11|26.48|23.88|26.71|24.11|26.48|23.88|0
1646187820000|2022-03-02 02:23:40|26.45|23.85|26.35|23.75|26.45|23.85|26.32|23.72|0
1646187830000|2022-03-02 02:23:50|26.4|23.8|26.37|23.77|26.42|23.82|26.37|23.77|0
1646187840000|2022-03-02 02:24:00|26.32|23.72|26.27|23.67|26.32|23.72|26.27|23.67|0
1646187850000|2022-03-02 02:24:10|26.22|23.62|26.34|23.74|26.34|23.74|26.17|23.57|0
1646187860000|2022-03-02 02:24:20|26.24|23.64|26.22|23.62|26.24|23.64|26.22|23.62|0
1646187870000|2022-03-02 02:24:30|26.17|23.57|26.09|23.49|26.17|23.57|26.01|23.41|0
1646187880000|2022-03-02 02:24:40|25.99|23.39|26.22|23.62|26.22|23.62|25.99|23.39|0
1646187890000|2022-03-02 02:24:50|26.11|23.51|26.06|23.46|26.14|23.54|26.06|23.46|0
1646187900000|2022-03-02 02:25:00|26.11|23.51|26.06|23.46|26.11|23.51|26.06|23.46|0
1646187910000|2022-03-02 02:25:10|26.11|23.51|26.14|23.54|26.22|23.62|26.11|23.51|0
1646187920000|2022-03-02 02:25:20|26.16|23.56|26.11|23.51|26.24|23.64|26.11|23.51|0
1646187930000|2022-03-02 02:25:30|26.16|23.56|26.16|23.56|26.16|23.56|26.16|23.56|0
1646187940000|2022-03-02 02:25:40|26.22|23.62|26.22|23.62|26.22|23.62|26.19|23.59|0
1646187950000|2022-03-02 02:25:50|26.19|23.59|26.27|23.67|26.27|23.67|26.16|23.56|0
1646187960000|2022-03-02 02:26:00|26.32|23.72|26.27|23.67|26.32|23.72|26.27|23.67|0
1646187970000|2022-03-02 02:26:10|26.32|23.72|26.24|23.64|26.39|23.79|26.24|23.64|0
1646187980000|2022-03-02 02:26:20|26.14|23.54|26.19|23.59|26.19|23.59|26.06|23.46|0
1646187990000|2022-03-02 02:26:30|26.21|23.61|26.16|23.56|26.21|23.61|26.16|23.56|0
1646188000000|2022-03-02 02:26:40|26.21|23.61|26.21|23.61|26.24|23.64|26.19|23.59|0
1646188010000|2022-03-02 02:26:50|26.24|23.64|26.11|23.51|26.24|23.64|26.11|23.51|0
1646188020000|2022-03-02 02:27:00|26.06|23.46|26.14|23.54|26.14|23.54|26.03|23.43|0
1646188030000|2022-03-02 02:27:10|26.08|23.48|26.08|23.48|26.11|23.51|26.08|23.48|0
1646188040000|2022-03-02 02:27:20|26.16|23.56|26.11|23.51|26.16|23.56|26.06|23.46|0
1646188050000|2022-03-02 02:27:30|25.96|23.36|26.06|23.46|26.06|23.46|25.96|23.36|0
1646188060000|2022-03-02 02:27:40|26.16|23.56|26.16|23.56|26.16|23.56|26.16|23.56|0
1646188070000|2022-03-02 02:27:50|26.21|23.61|26.26|23.66|26.26|23.66|26.21|23.61|0
1646188080000|2022-03-02 02:28:00|26.47|23.87|26.49|23.89|26.49|23.89|26.42|23.82|0
1646188090000|2022-03-02 02:28:10|26.52|23.92|26.55|23.95|26.55|23.95|26.52|23.92|0
1646188100000|2022-03-02 02:28:20|26.52|23.92|26.62|24.02|26.62|24.02|26.52|23.92|0
1646188110000|2022-03-02 02:28:30|26.6|24|26.68|24.08|26.7|24.1|26.6|24|0
1646188120000|2022-03-02 02:28:40|26.65|24.05|26.65|24.05|26.7|24.1|26.57|23.97|0
1646188130000|2022-03-02 02:28:50|26.57|23.97|26.7|24.1|26.73|24.13|26.52|23.92|0
1646188140000|2022-03-02 02:29:00|26.68|24.08|26.62|24.02|26.68|24.08|26.62|24.02|0
1646188150000|2022-03-02 02:29:10|26.65|24.05|26.67|24.07|26.67|24.07|26.65|24.05|0
1646188160000|2022-03-02 02:29:20|26.7|24.1|26.6|24|26.7|24.1|26.6|24|0
1646188170000|2022-03-02 02:29:30|26.62|24.02|26.65|24.05|26.67|24.07|26.62|24.02|0
1646188180000|2022-03-02 02:29:40|26.57|23.97|26.62|24.02|26.62|24.02|26.57|23.97|0
1646188190000|2022-03-02 02:29:50|26.6|24|26.59|23.99|26.6|24|26.57|23.97|0
1646188200000|2022-03-02 02:30:00|26.57|23.97|26.34|23.74|26.57|23.97|26.34|23.74|0
1646188210000|2022-03-02 02:30:10|26.47|23.87|26.47|23.87|26.54|23.94|26.47|23.87|0
1646188220000|2022-03-02 02:30:20|26.36|23.76|26.26|23.66|26.41|23.81|26.26|23.66|0
1646188230000|2022-03-02 02:30:30|26.31|23.71|26.44|23.84|26.49|23.89|26.31|23.71|0
1646188240000|2022-03-02 02:30:40|26.49|23.89|26.49|23.89|26.49|23.89|26.47|23.87|0
1646188250000|2022-03-02 02:30:50|26.47|23.87|26.21|23.61|26.47|23.87|26.21|23.61|0
1646188260000|2022-03-02 02:31:00|26.26|23.66|26.26|23.66|26.28|23.68|26.23|23.63|0
1646188270000|2022-03-02 02:31:10|26.18|23.58|26.31|23.71|26.31|23.71|26.18|23.58|0
1646188280000|2022-03-02 02:31:20|26.44|23.84|26.36|23.76|26.44|23.84|26.36|23.76|0
1646188290000|2022-03-02 02:31:30|26.31|23.71|26.33|23.73|26.33|23.73|26.31|23.71|0
1646188300000|2022-03-02 02:31:40|26.41|23.81|26.39|23.79|26.41|23.81|26.39|23.79|0
1646188310000|2022-03-02 02:31:50|26.52|23.92|26.46|23.86|26.52|23.92|26.46|23.86|0
1646188320000|2022-03-02 02:32:00|26.41|23.81|26.41|23.81|26.41|23.81|26.36|23.76|0
1646188330000|2022-03-02 02:32:10|26.44|23.84|26.52|23.92|26.52|23.92|26.44|23.84|0
1646188340000|2022-03-02 02:32:20|26.57|23.97|26.64|24.04|26.64|24.04|26.57|23.97|0
1646188350000|2022-03-02 02:32:30|26.62|24.02|26.57|23.97|26.62|24.02|26.57|23.97|0
1646188360000|2022-03-02 02:32:40|26.62|24.02|26.51|23.91|26.62|24.02|26.51|23.91|0
1646188370000|2022-03-02 02:32:50|26.57|23.97|26.77|24.17|26.77|24.17|26.51|23.91|0
1646188380000|2022-03-02 02:33:00|26.69|24.09|26.77|24.17|26.83|24.23|26.69|24.09|0
1646188390000|2022-03-02 02:33:10|26.72|24.12|26.64|24.04|26.72|24.12|26.64|24.04|0
1646188400000|2022-03-02 02:33:20|26.67|24.07|26.62|24.02|26.67|24.07|26.62|24.02|0
1646188410000|2022-03-02 02:33:30|26.64|24.04|26.75|24.15|26.77|24.17|26.64|24.04|0
1646188420000|2022-03-02 02:33:40|26.77|24.17|26.98|24.38|26.98|24.38|26.77|24.17|0
1646188430000|2022-03-02 02:33:50|26.95|24.35|27.03|24.43|27.03|24.43|26.95|24.35|0
1646188440000|2022-03-02 02:34:00|27.09|24.49|26.98|24.38|27.14|24.54|26.98|24.38|0
1646188450000|2022-03-02 02:34:10|27.09|24.49|27.06|24.46|27.09|24.49|27.03|24.43|0
1646188460000|2022-03-02 02:34:20|27.03|24.43|27.03|24.43|27.03|24.43|27.03|24.43|0
1646188470000|2022-03-02 02:34:30|27.09|24.49|26.98|24.38|27.09|24.49|26.98|24.38|0
1646188480000|2022-03-02 02:34:40|26.95|24.35|26.95|24.35|26.95|24.35|26.93|24.33|0
1646188490000|2022-03-02 02:34:50|26.93|24.33|26.74|24.14|26.93|24.33|26.74|24.14|0
1646188500000|2022-03-02 02:35:00|26.77|24.17|26.72|24.12|26.82|24.22|26.72|24.12|0
1646188510000|2022-03-02 02:35:10|26.64|24.04|26.85|24.25|26.93|24.33|26.64|24.04|0
1646188520000|2022-03-02 02:35:20|26.82|24.22|26.85|24.25|26.87|24.27|26.82|24.22|0
1646188530000|2022-03-02 02:35:30|26.87|24.27|26.93|24.33|26.93|24.33|26.87|24.27|0
1646188540000|2022-03-02 02:35:40|26.98|24.38|27.11|24.51|27.14|24.54|26.98|24.38|0
1646188550000|2022-03-02 02:35:50|27.14|24.54|27.11|24.51|27.14|24.54|27.11|24.51|0
1646188560000|2022-03-02 02:36:00|27.08|24.48|27.16|24.56|27.16|24.56|27.08|24.48|0
1646188570000|2022-03-02 02:36:10|27.45|24.85|27.35|24.75|27.45|24.85|27.29|24.69|0
1646188580000|2022-03-02 02:36:20|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1646188590000|2022-03-02 02:36:30|27.4|24.8|27.35|24.75|27.4|24.8|27.29|24.69|0
1646188600000|2022-03-02 02:36:40|27.4|24.8|27.35|24.75|27.4|24.8|27.35|24.75|0
1646188610000|2022-03-02 02:36:50|27.37|24.77|27.42|24.82|27.42|24.82|27.37|24.77|0
1646188620000|2022-03-02 02:37:00|27.45|24.85|27.4|24.8|27.45|24.85|27.4|24.8|0
1646188630000|2022-03-02 02:37:10|27.42|24.82|27.42|24.82|27.42|24.82|27.42|24.82|0
1646188640000|2022-03-02 02:37:20|27.45|24.85|27.35|24.75|27.45|24.85|27.29|24.69|0
1646188650000|2022-03-02 02:37:30|27.37|24.77|27.35|24.75|27.37|24.77|27.35|24.75|0
1646188660000|2022-03-02 02:37:40|27.29|24.69|27.21|24.61|27.29|24.69|27.19|24.59|0
1646188670000|2022-03-02 02:37:50|27.24|24.64|27.13|24.53|27.24|24.64|27.11|24.51|0
1646188680000|2022-03-02 02:38:00|27.03|24.43|27.03|24.43|27.05|24.45|27.03|24.43|0
1646188690000|2022-03-02 02:38:10|27|24.4|27.03|24.43|27.03|24.43|27|24.4|0
1646188700000|2022-03-02 02:38:20|27.13|24.53|27.19|24.59|27.19|24.59|27.13|24.53|0
1646188710000|2022-03-02 02:38:30|27.21|24.61|27.05|24.45|27.24|24.64|27.05|24.45|0
1646188720000|2022-03-02 02:38:40|27.16|24.56|27.19|24.59|27.19|24.59|27.13|24.53|0
1646188730000|2022-03-02 02:38:50|27.24|24.64|27.13|24.53|27.24|24.64|27.13|24.53|0
1646188740000|2022-03-02 02:39:00|27.16|24.56|27.13|24.53|27.18|24.58|27.13|24.53|0
1646188750000|2022-03-02 02:39:10|27.18|24.58|27.16|24.56|27.18|24.58|27.16|24.56|0
1646188760000|2022-03-02 02:39:20|27.13|24.53|27.13|24.53|27.18|24.58|27.13|24.53|0
1646188770000|2022-03-02 02:39:30|27.05|24.45|27.08|24.48|27.13|24.53|27.03|24.43|0
1646188780000|2022-03-02 02:39:40|27.1|24.5|27.08|24.48|27.1|24.5|27.08|24.48|0
1646188790000|2022-03-02 02:39:50|27.03|24.43|27.1|24.5|27.1|24.5|27.03|24.43|0
1646188800000|2022-03-02 02:40:00|27.08|24.48|27.03|24.43|27.08|24.48|27.03|24.43|0
1646188810000|2022-03-02 02:40:10|27.08|24.48|27.05|24.45|27.08|24.48|27.03|24.43|0
1646188820000|2022-03-02 02:40:20|27.03|24.43|27|24.4|27.03|24.43|27|24.4|0
1646188830000|2022-03-02 02:40:30|27.13|24.53|27.16|24.56|27.16|24.56|27.13|24.53|0
1646188840000|2022-03-02 02:40:40|27.13|24.53|27.13|24.53|27.13|24.53|27.13|24.53|0
1646188860000|2022-03-02 02:41:00|27.02|24.42|27.02|24.42|27.02|24.42|27.02|24.42|0
1646188870000|2022-03-02 02:41:10|26.97|24.37|26.92|24.32|26.97|24.37|26.92|24.32|0
1646188880000|2022-03-02 02:41:20|26.94|24.34|26.97|24.37|26.97|24.37|26.94|24.34|0
1646188890000|2022-03-02 02:41:30|26.92|24.32|26.76|24.16|26.94|24.34|26.76|24.16|0
1646188900000|2022-03-02 02:41:40|26.68|24.08|26.55|23.95|26.68|24.08|26.55|23.95|0
1646188910000|2022-03-02 02:41:50|26.45|23.85|26.45|23.85|26.5|23.9|26.45|23.85|0
1646188920000|2022-03-02 02:42:00|26.4|23.8|26.04|23.44|26.4|23.8|26.04|23.44|0
1646188930000|2022-03-02 02:42:10|26.01|23.41|25.79|23.19|26.01|23.41|25.79|23.19|0
1646188940000|2022-03-02 02:42:20|25.74|23.14|25.66|23.06|25.84|23.24|25.66|23.06|0
1646188950000|2022-03-02 02:42:30|25.48|22.88|25.69|23.09|25.69|23.09|25.48|22.88|0
1646188960000|2022-03-02 02:42:40|25.66|23.06|25.56|22.96|25.66|23.06|25.56|22.96|0
1646188970000|2022-03-02 02:42:50|25.58|22.98|25.46|22.86|25.61|23.01|25.46|22.86|0
1646188980000|2022-03-02 02:43:00|25.41|22.81|25.43|22.83|25.48|22.88|25.41|22.81|0
1646188990000|2022-03-02 02:43:10|25.51|22.91|25.63|23.03|25.63|23.03|25.46|22.86|0
1646189000000|2022-03-02 02:43:20|25.68|23.08|25.51|22.91|25.68|23.08|25.51|22.91|0
1646189010000|2022-03-02 02:43:30|25.61|23.01|25.48|22.88|25.61|23.01|25.48|22.88|0
1646189020000|2022-03-02 02:43:40|25.53|22.93|25.68|23.08|25.68|23.08|25.53|22.93|0
1646189030000|2022-03-02 02:43:50|25.63|23.03|25.71|23.11|25.78|23.18|25.63|23.03|0
1646189040000|2022-03-02 02:44:00|25.63|23.03|25.38|22.78|25.63|23.03|25.38|22.78|0
1646189050000|2022-03-02 02:44:10|25.33|22.73|25.43|22.83|25.46|22.86|25.31|22.71|0
1646189060000|2022-03-02 02:44:20|25.48|22.88|25.43|22.83|25.53|22.93|25.43|22.83|0
1646189070000|2022-03-02 02:44:30|25.46|22.86|25.28|22.68|25.46|22.86|25.28|22.68|0
1646189080000|2022-03-02 02:44:40|25.31|22.71|25.36|22.76|25.38|22.78|25.31|22.71|0
1646189090000|2022-03-02 02:44:50|25.43|22.83|25.46|22.86|25.46|22.86|25.36|22.76|0
1646189100000|2022-03-02 02:45:00|25.48|22.88|25.63|23.03|25.63|23.03|25.38|22.78|0
1646189110000|2022-03-02 02:45:10|25.41|22.81|25.63|23.03|25.63|23.03|25.33|22.73|0
1646189120000|2022-03-02 02:45:20|25.68|23.08|25.91|23.31|25.91|23.31|25.68|23.08|0
1646189130000|2022-03-02 02:45:30|25.78|23.18|25.83|23.23|25.83|23.23|25.76|23.16|0
1646189140000|2022-03-02 02:45:40|25.81|23.21|25.96|23.36|25.98|23.38|25.81|23.21|0
1646189150000|2022-03-02 02:45:50|25.88|23.28|25.81|23.21|25.93|23.33|25.81|23.21|0
1646189160000|2022-03-02 02:46:00|25.88|23.28|25.86|23.26|25.88|23.28|25.83|23.23|0
1646189170000|2022-03-02 02:46:10|25.91|23.31|26.04|23.44|26.04|23.44|25.91|23.31|0
1646189180000|2022-03-02 02:46:20|26.11|23.51|25.98|23.38|26.11|23.51|25.98|23.38|0
1646189190000|2022-03-02 02:46:30|26.06|23.46|26.03|23.43|26.09|23.49|26.03|23.43|0
1646189200000|2022-03-02 02:46:40|26.09|23.49|25.78|23.18|26.09|23.49|25.78|23.18|0
1646189210000|2022-03-02 02:46:50|25.86|23.26|25.88|23.28|25.88|23.28|25.86|23.26|0
1646189220000|2022-03-02 02:47:00|25.83|23.23|25.83|23.23|25.88|23.28|25.8|23.2|0
1646189230000|2022-03-02 02:47:10|25.78|23.18|25.8|23.2|25.8|23.2|25.78|23.18|0
1646189240000|2022-03-02 02:47:20|25.75|23.15|25.78|23.18|25.83|23.23|25.75|23.15|0
1646189250000|2022-03-02 02:47:30|25.83|23.23|25.93|23.33|25.93|23.33|25.83|23.23|0
1646189260000|2022-03-02 02:47:40|25.91|23.31|25.88|23.28|25.96|23.36|25.88|23.28|0
1646189270000|2022-03-02 02:47:50|25.98|23.38|26.13|23.53|26.13|23.53|25.98|23.38|0
1646189280000|2022-03-02 02:48:00|26.08|23.48|26.03|23.43|26.08|23.48|26.03|23.43|0
1646189290000|2022-03-02 02:48:10|26.01|23.41|25.8|23.2|26.01|23.41|25.8|23.2|0
1646189300000|2022-03-02 02:48:20|25.88|23.28|25.98|23.38|25.98|23.38|25.88|23.28|0
1646189310000|2022-03-02 02:48:30|25.9|23.3|25.9|23.3|25.9|23.3|25.9|23.3|0
1646189320000|2022-03-02 02:48:40|25.98|23.38|26.01|23.41|26.03|23.43|25.98|23.38|0
1646189330000|2022-03-02 02:48:50|25.98|23.38|25.9|23.3|26.03|23.43|25.9|23.3|0
1646189340000|2022-03-02 02:49:00|25.88|23.28|25.7|23.1|25.88|23.28|25.7|23.1|0
1646189350000|2022-03-02 02:49:10|25.73|23.13|25.63|23.03|25.8|23.2|25.63|23.03|0
1646189360000|2022-03-02 02:49:20|25.73|23.13|25.73|23.13|25.75|23.15|25.7|23.1|0
1646189370000|2022-03-02 02:49:30|25.75|23.15|25.73|23.13|25.8|23.2|25.73|23.13|0
1646189380000|2022-03-02 02:49:40|25.68|23.08|25.63|23.03|25.68|23.08|25.63|23.03|0
1646189390000|2022-03-02 02:49:50|25.55|22.95|25.68|23.08|25.68|23.08|25.55|22.95|0
1646189400000|2022-03-02 02:50:00|25.75|23.15|25.83|23.23|25.83|23.23|25.75|23.15|0
1646189410000|2022-03-02 02:50:10|25.85|23.25|25.95|23.35|25.98|23.38|25.85|23.25|0
1646189420000|2022-03-02 02:50:20|26|23.4|26.03|23.43|26.03|23.43|26|23.4|0
1646189430000|2022-03-02 02:50:30|26.05|23.45|26.26|23.66|26.26|23.66|26.05|23.45|0
1646189440000|2022-03-02 02:50:40|26.28|23.68|26.34|23.74|26.34|23.74|26.21|23.61|0
1646189450000|2022-03-02 02:50:50|26.31|23.71|26.21|23.61|26.34|23.74|26.21|23.61|0
1646189460000|2022-03-02 02:51:00|26.23|23.63|26.23|23.63|26.26|23.66|26.23|23.63|0
1646189470000|2022-03-02 02:51:10|26.18|23.58|26.13|23.53|26.23|23.63|26.13|23.53|0
1646189480000|2022-03-02 02:51:20|26.1|23.5|26.15|23.55|26.15|23.55|26.1|23.5|0
1646189490000|2022-03-02 02:51:30|26.18|23.58|26.18|23.58|26.26|23.66|26.18|23.58|0
1646189500000|2022-03-02 02:51:40|26.21|23.61|26.23|23.63|26.23|23.63|26.21|23.61|0
1646189520000|2022-03-02 02:52:00|26.13|23.53|26.18|23.58|26.18|23.58|26.13|23.53|0
1646189530000|2022-03-02 02:52:10|26.15|23.55|26.08|23.48|26.15|23.55|26.08|23.48|0
1646189540000|2022-03-02 02:52:20|26.1|23.5|26.05|23.45|26.18|23.58|26.05|23.45|0
1646189550000|2022-03-02 02:52:30|26.08|23.48|26.1|23.5|26.1|23.5|26.05|23.45|0
1646189560000|2022-03-02 02:52:40|26.13|23.53|26.08|23.48|26.13|23.53|26.05|23.45|0
1646189570000|2022-03-02 02:52:50|26.13|23.53|26.13|23.53|26.13|23.53|26.13|23.53|0
1646189580000|2022-03-02 02:53:00|26.15|23.55|26.18|23.58|26.18|23.58|26.15|23.55|0
1646189590000|2022-03-02 02:53:10|26.23|23.63|26.28|23.68|26.31|23.71|26.23|23.63|0
1646189600000|2022-03-02 02:53:20|26.31|23.71|25.92|23.32|26.31|23.71|25.92|23.32|0
1646189610000|2022-03-02 02:53:30|25.82|23.22|25.87|23.27|25.87|23.27|25.82|23.22|0
1646189620000|2022-03-02 02:53:40|25.9|23.3|25.82|23.22|25.9|23.3|25.75|23.15|0
1646189630000|2022-03-02 02:53:50|25.9|23.3|26.05|23.45|26.05|23.45|25.9|23.3|0
1646189640000|2022-03-02 02:54:00|26.02|23.42|25.92|23.32|26.02|23.42|25.87|23.27|0
1646189650000|2022-03-02 02:54:10|25.85|23.25|25.95|23.35|25.95|23.35|25.85|23.25|0
1646189660000|2022-03-02 02:54:20|25.85|23.25|25.9|23.3|25.92|23.32|25.85|23.25|0
1646189670000|2022-03-02 02:54:30|25.95|23.35|26.05|23.45|26.05|23.45|25.95|23.35|0
1646189680000|2022-03-02 02:54:40|26.07|23.47|26.18|23.58|26.18|23.58|26.05|23.45|0
1646189690000|2022-03-02 02:54:50|26.15|23.55|26.15|23.55|26.18|23.58|26.15|23.55|0
1646189700000|2022-03-02 02:55:00|26.23|23.63|26.33|23.73|26.33|23.73|26.23|23.63|0
1646189710000|2022-03-02 02:55:10|26.3|23.7|26.35|23.75|26.35|23.75|26.3|23.7|0
1646189720000|2022-03-02 02:55:20|26.33|23.73|26.12|23.52|26.33|23.73|26.07|23.47|0
1646189730000|2022-03-02 02:55:30|26.07|23.47|25.97|23.37|26.07|23.47|25.97|23.37|0
1646189740000|2022-03-02 02:55:40|26|23.4|25.97|23.37|26.02|23.42|25.97|23.37|0
1646189750000|2022-03-02 02:55:50|26.05|23.45|26.02|23.42|26.05|23.45|26.02|23.42|0
1646189760000|2022-03-02 02:56:00|26.15|23.55|26.23|23.63|26.28|23.68|26.15|23.55|0
1646189770000|2022-03-02 02:56:10|26.2|23.6|26.3|23.7|26.3|23.7|26.2|23.6|0
1646189780000|2022-03-02 02:56:20|26.28|23.68|26.3|23.7|26.3|23.7|26.28|23.68|0
1646189790000|2022-03-02 02:56:30|26.28|23.68|26.28|23.68|26.28|23.68|26.28|23.68|0
1646189800000|2022-03-02 02:56:40|26.25|23.65|26.25|23.65|26.25|23.65|26.25|23.65|0
1646189810000|2022-03-02 02:56:50|26.3|23.7|26.3|23.7|26.35|23.75|26.3|23.7|0
1646189820000|2022-03-02 02:57:00|26.2|23.6|26.25|23.65|26.25|23.65|26.2|23.6|0
1646189830000|2022-03-02 02:57:10|26.28|23.68|26.3|23.7|26.38|23.78|26.28|23.68|0
1646189840000|2022-03-02 02:57:20|26.43|23.83|26.48|23.88|26.48|23.88|26.35|23.75|0
1646189850000|2022-03-02 02:57:30|26.43|23.83|26.48|23.88|26.53|23.93|26.43|23.83|0
1646189860000|2022-03-02 02:57:40|26.51|23.91|26.43|23.83|26.53|23.93|26.43|23.83|0
1646189870000|2022-03-02 02:57:50|26.45|23.85|26.28|23.68|26.45|23.85|26.28|23.68|0
1646189880000|2022-03-02 02:58:00|26.38|23.78|26.48|23.88|26.48|23.88|26.38|23.78|0
1646189890000|2022-03-02 02:58:10|26.64|24.04|26.64|24.04|26.64|24.04|26.64|24.04|0
1646189900000|2022-03-02 02:58:20|26.61|24.01|26.61|24.01|26.61|24.01|26.56|23.96|0
1646189910000|2022-03-02 02:58:30|26.64|24.04|26.58|23.98|26.64|24.04|26.58|23.98|0
1646189920000|2022-03-02 02:58:40|26.64|24.04|26.48|23.88|26.79|24.19|26.48|23.88|0
1646189930000|2022-03-02 02:58:50|26.69|24.09|26.74|24.14|26.79|24.19|26.69|24.09|0
1646189940000|2022-03-02 02:59:00|26.79|24.19|27.03|24.43|27.03|24.43|26.79|24.19|0
1646189950000|2022-03-02 02:59:10|27.02|24.42|27.21|24.61|27.21|24.61|27.02|24.42|0
1646189960000|2022-03-02 02:59:20|27.16|24.56|27.1|24.5|27.16|24.56|27.1|24.5|0
1646189970000|2022-03-02 02:59:30|27.16|24.56|26.97|24.37|27.16|24.56|26.97|24.37|0
1646189980000|2022-03-02 02:59:40|27|24.4|27.02|24.42|27.02|24.42|27|24.4|0
1646189990000|2022-03-02 02:59:50|26.87|24.27|26.95|24.35|26.95|24.35|26.87|24.27|0
1646190000000|2022-03-02 03:00:00|26.92|24.32|27.05|24.45|27.05|24.45|26.92|24.32|0
1646190010000|2022-03-02 03:00:10|27.1|24.5|27.26|24.66|27.31|24.71|27.1|24.5|0
1646190020000|2022-03-02 03:00:20|27.18|24.58|27.21|24.61|27.23|24.63|27.18|24.58|0
1646190030000|2022-03-02 03:00:30|27.16|24.56|27.31|24.71|27.31|24.71|27.16|24.56|0
1646190040000|2022-03-02 03:00:40|27.26|24.66|27.26|24.66|27.31|24.71|27.26|24.66|0
1646190050000|2022-03-02 03:00:50|27.31|24.71|27.29|24.69|27.31|24.71|27.26|24.66|0
1646190060000|2022-03-02 03:01:00|27.37|24.77|27.6|25|27.6|25|27.37|24.77|0
1646190070000|2022-03-02 03:01:10|27.58|24.98|27.6|25|27.6|25|27.44|24.84|0
1646190080000|2022-03-02 03:01:20|27.58|24.98|27.66|25.06|27.69|25.09|27.58|24.98|0
1646190090000|2022-03-02 03:01:30|27.76|25.16|27.76|25.16|27.82|25.22|27.76|25.16|0
1646190100000|2022-03-02 03:01:40|27.79|25.19|27.79|25.19|27.85|25.25|27.79|25.19|0
1646190110000|2022-03-02 03:01:50|27.85|25.25|27.85|25.25|27.87|25.27|27.85|25.25|0
1646190120000|2022-03-02 03:02:00|27.87|25.27|27.79|25.19|27.87|25.27|27.79|25.19|0
1646190130000|2022-03-02 03:02:10|27.95|25.35|27.92|25.32|27.95|25.35|27.9|25.3|0
1646190140000|2022-03-02 03:02:20|27.87|25.27|27.79|25.19|27.9|25.3|27.74|25.14|0
1646190150000|2022-03-02 03:02:30|27.71|25.11|27.63|25.03|27.71|25.11|27.58|24.98|0
1646190160000|2022-03-02 03:02:40|27.58|24.98|27.68|25.08|27.68|25.08|27.58|24.98|0
1646190170000|2022-03-02 03:02:50|27.79|25.19|27.79|25.19|27.84|25.24|27.79|25.19|0
1646190180000|2022-03-02 03:03:00|27.87|25.27|27.9|25.3|27.9|25.3|27.87|25.27|0
1646190190000|2022-03-02 03:03:10|27.87|25.27|27.82|25.22|27.87|25.27|27.82|25.22|0
1646190200000|2022-03-02 03:03:20|27.79|25.19|27.68|25.08|27.79|25.19|27.68|25.08|0
1646190210000|2022-03-02 03:03:30|27.71|25.11|27.79|25.19|27.79|25.19|27.71|25.11|0
1646190220000|2022-03-02 03:03:40|27.82|25.22|27.84|25.24|27.84|25.24|27.82|25.22|0
1646190230000|2022-03-02 03:03:50|27.79|25.19|27.79|25.19|27.79|25.19|27.79|25.19|0
1646190240000|2022-03-02 03:04:00|27.84|25.24|27.9|25.3|27.9|25.3|27.84|25.24|0
1646190250000|2022-03-02 03:04:10|27.84|25.24|27.84|25.24|27.84|25.24|27.79|25.19|0
1646190260000|2022-03-02 03:04:20|27.81|25.21|27.76|25.16|27.81|25.21|27.76|25.16|0
1646190270000|2022-03-02 03:04:30|27.73|25.13|27.81|25.21|27.81|25.21|27.73|25.13|0
1646190280000|2022-03-02 03:04:40|27.73|25.13|27.73|25.13|27.73|25.13|27.68|25.08|0
1646190290000|2022-03-02 03:04:50|27.81|25.21|27.79|25.19|27.84|25.24|27.79|25.19|0
1646190300000|2022-03-02 03:05:00|27.81|25.21|27.81|25.21|27.81|25.21|27.81|25.21|0
1646190310000|2022-03-02 03:05:10|27.79|25.19|27.81|25.21|27.87|25.27|27.79|25.19|0
1646190320000|2022-03-02 03:05:20|27.84|25.24|27.81|25.21|27.84|25.24|27.81|25.21|0
1646190330000|2022-03-02 03:05:30|27.92|25.32|27.89|25.29|27.92|25.32|27.89|25.29|0
1646190340000|2022-03-02 03:05:40|27.84|25.24|27.79|25.19|27.84|25.24|27.79|25.19|0
1646190350000|2022-03-02 03:05:50|27.76|25.16|27.76|25.16|27.76|25.16|27.76|25.16|0
1646190360000|2022-03-02 03:06:00|27.84|25.24|27.79|25.19|27.87|25.27|27.79|25.19|0
1646190370000|2022-03-02 03:06:10|27.84|25.24|27.73|25.13|27.84|25.24|27.73|25.13|0
1646190380000|2022-03-02 03:06:20|27.68|25.08|27.68|25.08|27.73|25.13|27.68|25.08|0
1646190390000|2022-03-02 03:06:30|27.65|25.05|27.62|25.02|27.65|25.05|27.62|25.02|0
1646190400000|2022-03-02 03:06:40|27.41|24.81|27.52|24.92|27.52|24.92|27.41|24.81|0
1646190410000|2022-03-02 03:06:50|27.54|24.94|27.57|24.97|27.57|24.97|27.54|24.94|0
1646190420000|2022-03-02 03:07:00|27.54|24.94|27.68|25.08|27.68|25.08|27.54|24.94|0
1646190430000|2022-03-02 03:07:10|27.73|25.13|27.73|25.13|27.73|25.13|27.7|25.1|0
1646190440000|2022-03-02 03:07:20|27.68|25.08|27.73|25.13|27.73|25.13|27.68|25.08|0
1646190450000|2022-03-02 03:07:30|27.7|25.1|27.62|25.02|27.7|25.1|27.62|25.02|0
1646190460000|2022-03-02 03:07:40|27.57|24.97|27.57|24.97|27.57|24.97|27.52|24.92|0
1646190470000|2022-03-02 03:07:50|27.68|25.08|27.46|24.86|27.68|25.08|27.46|24.86|0
1646190480000|2022-03-02 03:08:00|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1646190490000|2022-03-02 03:08:10|27.54|24.94|27.57|24.97|27.57|24.97|27.54|24.94|0
1646190500000|2022-03-02 03:08:20|27.68|25.08|27.73|25.13|27.73|25.13|27.68|25.08|0
1646190510000|2022-03-02 03:08:30|27.68|25.08|27.62|25.02|27.68|25.08|27.62|25.02|0
1646190520000|2022-03-02 03:08:40|27.68|25.08|27.7|25.1|27.7|25.1|27.68|25.08|0
1646190530000|2022-03-02 03:08:50|27.73|25.13|27.7|25.1|27.73|25.13|27.68|25.08|0
1646190540000|2022-03-02 03:09:00|27.68|25.08|27.7|25.1|27.73|25.13|27.68|25.08|0
1646190550000|2022-03-02 03:09:10|27.67|25.07|27.67|25.07|27.67|25.07|27.62|25.02|0
1646190560000|2022-03-02 03:09:20|27.73|25.13|27.65|25.05|27.73|25.13|27.65|25.05|0
1646190570000|2022-03-02 03:09:30|27.62|25.02|27.67|25.07|27.67|25.07|27.62|25.02|0
1646190580000|2022-03-02 03:09:40|27.73|25.13|27.7|25.1|27.73|25.13|27.67|25.07|0
1646190590000|2022-03-02 03:09:50|27.67|25.07|27.67|25.07|27.73|25.13|27.67|25.07|0
1646190600000|2022-03-02 03:10:00|27.65|25.05|27.78|25.18|27.78|25.18|27.65|25.05|0
1646190610000|2022-03-02 03:10:10|27.81|25.21|27.78|25.18|27.81|25.21|27.73|25.13|0
1646190620000|2022-03-02 03:10:20|27.83|25.23|27.75|25.15|27.83|25.23|27.75|25.15|0
1646190630000|2022-03-02 03:10:30|27.65|25.05|27.75|25.15|27.83|25.23|27.65|25.05|0
1646190640000|2022-03-02 03:10:40|27.81|25.21|27.78|25.18|27.81|25.21|27.78|25.18|0
1646190650000|2022-03-02 03:10:50|27.75|25.15|27.78|25.18|27.78|25.18|27.73|25.13|0
1646190670000|2022-03-02 03:11:10|27.7|25.1|27.73|25.13|27.73|25.13|27.7|25.1|0
1646190680000|2022-03-02 03:11:20|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1646190690000|2022-03-02 03:11:30|27.64|25.04|27.62|25.02|27.64|25.04|27.56|24.96|0
1646190700000|2022-03-02 03:11:40|27.64|25.04|27.67|25.07|27.67|25.07|27.56|24.96|0
1646190710000|2022-03-02 03:11:50|27.64|25.04|27.62|25.02|27.64|25.04|27.62|25.02|0
1646190730000|2022-03-02 03:12:10|27.54|24.94|27.51|24.91|27.54|24.94|27.51|24.91|0
1646190740000|2022-03-02 03:12:20|27.4|24.8|27.46|24.86|27.51|24.91|27.4|24.8|0
1646190750000|2022-03-02 03:12:30|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1646190760000|2022-03-02 03:12:40|27.43|24.83|27.51|24.91|27.51|24.91|27.43|24.83|0
1646190770000|2022-03-02 03:12:50|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1646190780000|2022-03-02 03:13:00|27.59|24.99|27.78|25.18|27.78|25.18|27.59|24.99|0
1646190800000|2022-03-02 03:13:20|27.83|25.23|27.83|25.23|27.83|25.23|27.83|25.23|0
1646190810000|2022-03-02 03:13:30|27.78|25.18|27.83|25.23|27.83|25.23|27.78|25.18|0
1646190820000|2022-03-02 03:13:40|27.88|25.28|27.99|25.39|27.99|25.39|27.88|25.28|0
1646190830000|2022-03-02 03:13:50|28.15|25.55|28.37|25.77|28.37|25.77|28.15|25.55|0
1646190840000|2022-03-02 03:14:00|28.26|25.66|28.34|25.74|28.34|25.74|28.26|25.66|0
1646190850000|2022-03-02 03:14:10|28.37|25.77|28.37|25.77|28.37|25.77|28.32|25.72|0
1646190860000|2022-03-02 03:14:20|28.34|25.74|28.45|25.85|28.51|25.91|28.34|25.74|0
1646190870000|2022-03-02 03:14:30|28.42|25.82|28.32|25.72|28.42|25.82|28.32|25.72|0
1646190880000|2022-03-02 03:14:40|28.26|25.66|28.21|25.61|28.26|25.66|28.21|25.61|0
1646190890000|2022-03-02 03:14:50|28.26|25.66|28.31|25.71|28.31|25.71|28.26|25.66|0
1646190900000|2022-03-02 03:15:00|28.26|25.66|28.26|25.66|28.26|25.66|28.23|25.63|0
1646190910000|2022-03-02 03:15:10|28.29|25.69|28.26|25.66|28.29|25.69|28.26|25.66|0
1646190920000|2022-03-02 03:15:20|28.23|25.63|28.15|25.55|28.23|25.63|28.15|25.55|0
1646190930000|2022-03-02 03:15:30|28.18|25.58|28.26|25.66|28.26|25.66|28.15|25.55|0
1646190940000|2022-03-02 03:15:40|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1646190950000|2022-03-02 03:15:50|28.18|25.58|27.93|25.33|28.18|25.58|27.93|25.33|0
1646190960000|2022-03-02 03:16:00|27.77|25.17|27.64|25.04|27.77|25.17|27.64|25.04|0
1646190970000|2022-03-02 03:16:10|27.72|25.12|27.67|25.07|27.72|25.12|27.64|25.04|0
1646190980000|2022-03-02 03:16:20|27.69|25.09|27.91|25.31|27.91|25.31|27.69|25.09|0
1646190990000|2022-03-02 03:16:30|27.88|25.28|27.85|25.25|27.88|25.28|27.83|25.23|0
1646191000000|2022-03-02 03:16:40|27.93|25.33|27.83|25.23|27.93|25.33|27.83|25.23|0
1646191010000|2022-03-02 03:16:50|27.85|25.25|27.9|25.3|27.9|25.3|27.85|25.25|0
1646191020000|2022-03-02 03:17:00|27.88|25.28|27.88|25.28|27.88|25.28|27.88|25.28|0
1646191030000|2022-03-02 03:17:10|27.9|25.3|27.93|25.33|27.99|25.39|27.9|25.3|0
1646191040000|2022-03-02 03:17:20|27.99|25.39|28.09|25.49|28.09|25.49|27.99|25.39|0
1646191050000|2022-03-02 03:17:30|27.99|25.39|27.99|25.39|28.01|25.41|27.99|25.39|0
1646191060000|2022-03-02 03:17:40|27.96|25.36|27.88|25.28|27.99|25.39|27.88|25.28|0
1646191070000|2022-03-02 03:17:50|27.9|25.3|27.9|25.3|27.9|25.3|27.88|25.28|0
1646191080000|2022-03-02 03:18:00|27.88|25.28|27.69|25.09|27.88|25.28|27.69|25.09|0
1646191090000|2022-03-02 03:18:10|27.72|25.12|27.66|25.06|27.72|25.12|27.66|25.06|0
1646191100000|2022-03-02 03:18:20|27.69|25.09|27.56|24.96|27.69|25.09|27.56|24.96|0
1646191110000|2022-03-02 03:18:30|27.61|25.01|27.61|25.01|27.61|25.01|27.58|24.98|0
1646191120000|2022-03-02 03:18:40|27.63|25.03|27.66|25.06|27.66|25.06|27.63|25.03|0
1646191130000|2022-03-02 03:18:50|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1646191140000|2022-03-02 03:19:00|27.66|25.06|27.74|25.14|27.74|25.14|27.66|25.06|0
1646191150000|2022-03-02 03:19:10|27.77|25.17|27.71|25.11|27.77|25.17|27.71|25.11|0
1646191160000|2022-03-02 03:19:20|27.74|25.14|27.77|25.17|27.77|25.17|27.69|25.09|0
1646191170000|2022-03-02 03:19:30|27.79|25.19|27.82|25.22|27.88|25.28|27.79|25.19|0
1646191180000|2022-03-02 03:19:40|27.77|25.17|27.82|25.22|27.82|25.22|27.77|25.17|0
1646191190000|2022-03-02 03:19:50|27.79|25.19|27.79|25.19|27.79|25.19|27.79|25.19|0
1646191200000|2022-03-02 03:20:00|27.82|25.22|27.85|25.25|27.85|25.25|27.82|25.22|0
1646191210000|2022-03-02 03:20:10|27.87|25.27|27.82|25.22|27.87|25.27|27.77|25.17|0
1646191220000|2022-03-02 03:20:20|27.71|25.11|27.63|25.03|27.71|25.11|27.63|25.03|0
1646191230000|2022-03-02 03:20:30|27.66|25.06|27.58|24.98|27.66|25.06|27.58|24.98|0
1646191240000|2022-03-02 03:20:40|27.61|25.01|27.58|24.98|27.61|25.01|27.58|24.98|0
1646191250000|2022-03-02 03:20:50|27.61|25.01|27.55|24.95|27.61|25.01|27.45|24.85|0
1646191260000|2022-03-02 03:21:00|27.66|25.06|27.58|24.98|27.66|25.06|27.58|24.98|0
1646191270000|2022-03-02 03:21:10|27.6|25|27.66|25.06|27.66|25.06|27.6|25|0
1646191280000|2022-03-02 03:21:20|27.6|25|27.6|25|27.6|25|27.6|25|0
1646191290000|2022-03-02 03:21:30|27.55|24.95|27.63|25.03|27.63|25.03|27.55|24.95|0
1646191300000|2022-03-02 03:21:40|27.58|24.98|27.55|24.95|27.58|24.98|27.55|24.95|0
1646191310000|2022-03-02 03:21:50|27.58|24.98|27.58|24.98|27.6|25|27.58|24.98|0
1646191320000|2022-03-02 03:22:00|27.6|25|27.5|24.9|27.6|25|27.5|24.9|0
1646191330000|2022-03-02 03:22:10|27.44|24.84|27.44|24.84|27.44|24.84|27.39|24.79|0
1646191340000|2022-03-02 03:22:20|27.6|25|27.34|24.74|27.6|25|27.28|24.68|0
1646191350000|2022-03-02 03:22:30|27.36|24.76|27.23|24.63|27.36|24.76|27.23|24.63|0
1646191360000|2022-03-02 03:22:40|27.26|24.66|27.15|24.55|27.26|24.66|27.13|24.53|0
1646191370000|2022-03-02 03:22:50|27.13|24.53|27.13|24.53|27.13|24.53|27.13|24.53|0
1646191380000|2022-03-02 03:23:00|27.18|24.58|27.23|24.63|27.23|24.63|27.18|24.58|0
1646191390000|2022-03-02 03:23:10|27.18|24.58|27.18|24.58|27.18|24.58|27.18|24.58|0
1646191410000|2022-03-02 03:23:30|27.2|24.6|27.2|24.6|27.23|24.63|27.2|24.6|0
1646191420000|2022-03-02 03:23:40|27.23|24.63|26.81|24.21|27.23|24.63|26.81|24.21|0
1646191430000|2022-03-02 03:23:50|26.83|24.23|26.81|24.21|26.83|24.23|26.81|24.21|0
1646191440000|2022-03-02 03:24:00|26.83|24.23|26.91|24.31|26.97|24.37|26.83|24.23|0
1646191450000|2022-03-02 03:24:10|26.94|24.34|27.02|24.42|27.02|24.42|26.94|24.34|0
1646191460000|2022-03-02 03:24:20|27.04|24.44|27.15|24.55|27.2|24.6|27.04|24.44|0
1646191470000|2022-03-02 03:24:30|27.18|24.58|27.15|24.55|27.18|24.58|27.12|24.52|0
1646191480000|2022-03-02 03:24:40|27.18|24.58|27.15|24.55|27.18|24.58|27.15|24.55|0
1646191490000|2022-03-02 03:24:50|27.12|24.52|27.12|24.52|27.18|24.58|27.12|24.52|0
1646191500000|2022-03-02 03:25:00|27.15|24.55|27.18|24.58|27.18|24.58|27.15|24.55|0
1646191510000|2022-03-02 03:25:10|27.25|24.65|27.25|24.65|27.28|24.68|27.25|24.65|0
1646191520000|2022-03-02 03:25:20|27.28|24.68|27.28|24.68|27.28|24.68|27.25|24.65|0
1646191530000|2022-03-02 03:25:30|27.31|24.71|27.25|24.65|27.33|24.73|27.25|24.65|0
1646191540000|2022-03-02 03:25:40|27.17|24.57|27.17|24.57|27.28|24.68|27.17|24.57|0
1646191550000|2022-03-02 03:25:50|27.25|24.65|27.17|24.57|27.28|24.68|27.17|24.57|0
1646191560000|2022-03-02 03:26:00|27.23|24.63|27.23|24.63|27.25|24.65|27.23|24.63|0
1646191570000|2022-03-02 03:26:10|27.25|24.65|27.25|24.65|27.28|24.68|27.25|24.65|0
1646191580000|2022-03-02 03:26:20|27.28|24.68|27.23|24.63|27.28|24.68|27.23|24.63|0
1646191590000|2022-03-02 03:26:30|27.25|24.65|27.12|24.52|27.28|24.68|27.12|24.52|0
1646191600000|2022-03-02 03:26:40|27.04|24.44|26.99|24.39|27.04|24.44|26.99|24.39|0
1646191610000|2022-03-02 03:26:50|26.91|24.31|26.96|24.36|26.96|24.36|26.86|24.26|0
1646191620000|2022-03-02 03:27:00|26.99|24.39|27.12|24.52|27.12|24.52|26.99|24.39|0
1646191640000|2022-03-02 03:27:20|27.09|24.49|27.01|24.41|27.09|24.49|27.01|24.41|0
1646191650000|2022-03-02 03:27:30|26.96|24.36|26.91|24.31|26.96|24.36|26.86|24.26|0
1646191660000|2022-03-02 03:27:40|26.88|24.28|26.67|24.07|26.88|24.28|26.65|24.05|0
1646191670000|2022-03-02 03:27:50|26.65|24.05|26.7|24.1|26.7|24.1|26.65|24.05|0
1646191680000|2022-03-02 03:28:00|26.75|24.15|26.75|24.15|26.8|24.2|26.75|24.15|0
1646191690000|2022-03-02 03:28:10|26.67|24.07|26.75|24.15|26.75|24.15|26.67|24.07|0
1646191700000|2022-03-02 03:28:20|26.7|24.1|26.67|24.07|26.86|24.26|26.67|24.07|0
1646191710000|2022-03-02 03:28:30|26.7|24.1|26.75|24.15|26.75|24.15|26.7|24.1|0
1646191720000|2022-03-02 03:28:40|26.7|24.1|26.6|24|26.7|24.1|26.6|24|0
1646191730000|2022-03-02 03:28:50|26.54|23.94|26.57|23.97|26.6|24|26.54|23.94|0
1646191740000|2022-03-02 03:29:00|26.59|23.99|26.54|23.94|26.59|23.99|26.52|23.92|0
1646191750000|2022-03-02 03:29:10|26.49|23.89|26.57|23.97|26.59|23.99|26.49|23.89|0
1646191760000|2022-03-02 03:29:20|26.54|23.94|26.59|23.99|26.59|23.99|26.54|23.94|0
1646191770000|2022-03-02 03:29:30|26.65|24.05|26.7|24.1|26.7|24.1|26.65|24.05|0
1646191780000|2022-03-02 03:29:40|26.65|24.05|26.62|24.02|26.65|24.05|26.62|24.02|0
1646191790000|2022-03-02 03:29:50|26.57|23.97|26.75|24.15|26.75|24.15|26.57|23.97|0
1646191800000|2022-03-02 03:30:00|26.7|24.1|26.59|23.99|26.7|24.1|26.59|23.99|0
1646191810000|2022-03-02 03:30:10|26.65|24.05|26.67|24.07|26.67|24.07|26.62|24.02|0
1646191820000|2022-03-02 03:30:20|26.72|24.12|26.72|24.12|26.75|24.15|26.72|24.12|0
1646191830000|2022-03-02 03:30:30|26.77|24.17|26.67|24.07|26.77|24.17|26.67|24.07|0
1646191840000|2022-03-02 03:30:40|26.59|23.99|26.54|23.94|26.59|23.99|26.54|23.94|0
1646191850000|2022-03-02 03:30:50|26.62|24.02|26.67|24.07|26.67|24.07|26.62|24.02|0
1646191860000|2022-03-02 03:31:00|26.7|24.1|26.7|24.1|26.75|24.15|26.7|24.1|0
1646191870000|2022-03-02 03:31:10|26.77|24.17|26.8|24.2|26.8|24.2|26.77|24.17|0
1646191880000|2022-03-02 03:31:20|26.82|24.22|26.82|24.22|26.82|24.22|26.82|24.22|0
1646191890000|2022-03-02 03:31:30|26.85|24.25|26.8|24.2|26.85|24.25|26.75|24.15|0
1646191900000|2022-03-02 03:31:40|26.75|24.15|26.77|24.17|26.77|24.17|26.75|24.15|0
1646191910000|2022-03-02 03:31:50|26.75|24.15|26.82|24.22|26.82|24.22|26.75|24.15|0
1646191920000|2022-03-02 03:32:00|26.88|24.28|26.8|24.2|26.88|24.28|26.8|24.2|0
1646191930000|2022-03-02 03:32:10|26.75|24.15|26.75|24.15|26.77|24.17|26.69|24.09|0
1646191940000|2022-03-02 03:32:20|26.8|24.2|26.72|24.12|26.8|24.2|26.72|24.12|0
1646191950000|2022-03-02 03:32:30|26.75|24.15|26.75|24.15|26.75|24.15|26.75|24.15|0
1646191960000|2022-03-02 03:32:40|26.72|24.12|26.72|24.12|26.72|24.12|26.72|24.12|0
1646191970000|2022-03-02 03:32:50|26.75|24.15|26.72|24.12|26.75|24.15|26.72|24.12|0
1646191980000|2022-03-02 03:33:00|26.75|24.15|26.54|23.94|26.75|24.15|26.54|23.94|0
1646191990000|2022-03-02 03:33:10|26.51|23.91|26.54|23.94|26.54|23.94|26.49|23.89|0
1646192000000|2022-03-02 03:33:20|26.59|23.99|26.56|23.96|26.59|23.99|26.56|23.96|0
1646192010000|2022-03-02 03:33:30|26.59|23.99|26.61|24.01|26.61|24.01|26.56|23.96|0
1646192020000|2022-03-02 03:33:40|26.59|23.99|26.72|24.12|26.72|24.12|26.59|23.99|0
1646192030000|2022-03-02 03:33:50|26.8|24.2|26.82|24.22|26.85|24.25|26.74|24.14|0
1646192040000|2022-03-02 03:34:00|26.95|24.35|26.82|24.22|26.95|24.35|26.82|24.22|0
1646192050000|2022-03-02 03:34:10|26.8|24.2|26.95|24.35|26.95|24.35|26.8|24.2|0
1646192060000|2022-03-02 03:34:20|26.98|24.38|26.85|24.25|26.98|24.38|26.85|24.25|0
1646192070000|2022-03-02 03:34:30|26.8|24.2|26.64|24.04|26.8|24.2|26.64|24.04|0
1646192080000|2022-03-02 03:34:40|26.66|24.06|26.77|24.17|26.77|24.17|26.66|24.06|0
1646192090000|2022-03-02 03:34:50|26.64|24.04|26.77|24.17|26.77|24.17|26.64|24.04|0
1646192100000|2022-03-02 03:35:00|26.74|24.14|26.77|24.17|26.77|24.17|26.72|24.12|0
1646192110000|2022-03-02 03:35:10|26.74|24.14|26.74|24.14|26.74|24.14|26.74|24.14|0
1646192120000|2022-03-02 03:35:20|26.79|24.19|26.71|24.11|26.79|24.19|26.71|24.11|0
1646192130000|2022-03-02 03:35:30|26.82|24.22|26.87|24.27|26.87|24.27|26.82|24.22|0
1646192140000|2022-03-02 03:35:40|26.85|24.25|26.71|24.11|26.85|24.25|26.71|24.11|0
1646192150000|2022-03-02 03:35:50|26.77|24.17|26.77|24.17|26.77|24.17|26.74|24.14|0
1646192160000|2022-03-02 03:36:00|26.79|24.19|26.79|24.19|26.82|24.22|26.79|24.19|0
1646192170000|2022-03-02 03:36:10|26.82|24.22|26.79|24.19|26.82|24.22|26.77|24.17|0
1646192180000|2022-03-02 03:36:20|26.77|24.17|26.74|24.14|26.77|24.17|26.74|24.14|0
1646192190000|2022-03-02 03:36:30|26.71|24.11|26.84|24.24|26.84|24.24|26.71|24.11|0
1646192200000|2022-03-02 03:36:40|26.82|24.22|26.82|24.22|26.82|24.22|26.82|24.22|0
1646192210000|2022-03-02 03:36:50|26.79|24.19|26.82|24.22|26.82|24.22|26.79|24.19|0
1646192220000|2022-03-02 03:37:00|26.84|24.24|26.71|24.11|26.84|24.24|26.71|24.11|0
1646192230000|2022-03-02 03:37:10|26.69|24.09|26.53|23.93|26.69|24.09|26.53|23.93|0
1646192240000|2022-03-02 03:37:20|26.56|23.96|26.48|23.88|26.56|23.96|26.48|23.88|0
1646192250000|2022-03-02 03:37:30|26.56|23.96|26.53|23.93|26.56|23.96|26.53|23.93|0
1646192260000|2022-03-02 03:37:40|26.5|23.9|26.53|23.93|26.58|23.98|26.5|23.9|0
1646192270000|2022-03-02 03:37:50|26.48|23.88|26.48|23.88|26.48|23.88|26.48|23.88|0
1646192280000|2022-03-02 03:38:00|26.43|23.83|26.25|23.65|26.43|23.83|26.22|23.62|0
1646192290000|2022-03-02 03:38:10|26.17|23.57|26.12|23.52|26.17|23.57|26.12|23.52|0
1646192300000|2022-03-02 03:38:20|26.38|23.78|26.53|23.93|26.53|23.93|26.38|23.78|0
1646192310000|2022-03-02 03:38:30|26.48|23.88|26.58|23.98|26.58|23.98|26.48|23.88|0
1646192320000|2022-03-02 03:38:40|26.63|24.03|26.81|24.21|26.87|24.27|26.63|24.03|0
1646192330000|2022-03-02 03:38:50|26.71|24.11|26.81|24.21|26.81|24.21|26.71|24.11|0
1646192340000|2022-03-02 03:39:00|26.84|24.24|26.87|24.27|26.87|24.27|26.84|24.24|0
1646192350000|2022-03-02 03:39:10|26.89|24.29|26.92|24.32|26.95|24.35|26.89|24.29|0
1646192360000|2022-03-02 03:39:20|27.02|24.42|27|24.4|27.02|24.42|26.95|24.35|0
1646192370000|2022-03-02 03:39:30|26.68|24.08|26.74|24.14|26.76|24.16|26.68|24.08|0
1646192380000|2022-03-02 03:39:40|26.76|24.16|26.81|24.21|26.81|24.21|26.76|24.16|0
1646192390000|2022-03-02 03:39:50|26.89|24.29|26.87|24.27|26.89|24.29|26.81|24.21|0
1646192410000|2022-03-02 03:40:10|26.71|24.11|26.71|24.11|26.71|24.11|26.68|24.08|0
1646192420000|2022-03-02 03:40:20|26.63|24.03|26.79|24.19|26.79|24.19|26.63|24.03|0
1646192430000|2022-03-02 03:40:30|26.81|24.21|26.79|24.19|26.81|24.21|26.79|24.19|0
1646192440000|2022-03-02 03:40:40|26.89|24.29|26.84|24.24|26.89|24.29|26.84|24.24|0
1646192450000|2022-03-02 03:40:50|26.79|24.19|26.76|24.16|26.79|24.19|26.76|24.16|0
1646192460000|2022-03-02 03:41:00|26.73|24.13|26.68|24.08|26.73|24.13|26.66|24.06|0
1646192470000|2022-03-02 03:41:10|26.63|24.03|26.68|24.08|26.68|24.08|26.58|23.98|0
1646192480000|2022-03-02 03:41:20|26.66|24.06|26.68|24.08|26.68|24.08|26.63|24.03|0
1646192490000|2022-03-02 03:41:30|26.53|23.93|26.53|23.93|26.55|23.95|26.53|23.93|0
1646192500000|2022-03-02 03:41:40|26.63|24.03|26.65|24.05|26.65|24.05|26.63|24.03|0
1646192510000|2022-03-02 03:41:50|26.68|24.08|26.68|24.08|26.68|24.08|26.68|24.08|0
1646192520000|2022-03-02 03:42:00|26.65|24.05|26.65|24.05|26.68|24.08|26.6|24|0
1646192530000|2022-03-02 03:42:10|26.63|24.03|26.68|24.08|26.71|24.11|26.63|24.03|0
1646192540000|2022-03-02 03:42:20|26.65|24.05|26.68|24.08|26.68|24.08|26.65|24.05|0
1646192550000|2022-03-02 03:42:30|26.65|24.05|26.65|24.05|26.65|24.05|26.52|23.92|0
1646192560000|2022-03-02 03:42:40|26.71|24.11|26.65|24.05|26.71|24.11|26.65|24.05|0
1646192570000|2022-03-02 03:42:50|26.63|24.03|26.68|24.08|26.68|24.08|26.63|24.03|0
1646192580000|2022-03-02 03:43:00|26.7|24.1|26.68|24.08|26.7|24.1|26.68|24.08|0
1646192590000|2022-03-02 03:43:10|26.81|24.21|26.73|24.13|26.81|24.21|26.73|24.13|0
1646192600000|2022-03-02 03:43:20|26.65|24.05|26.73|24.13|26.73|24.13|26.65|24.05|0
1646192610000|2022-03-02 03:43:30|26.76|24.16|26.76|24.16|26.76|24.16|26.76|24.16|0
1646192620000|2022-03-02 03:43:40|26.73|24.13|26.84|24.24|26.84|24.24|26.73|24.13|0
1646192630000|2022-03-02 03:43:50|26.78|24.18|26.76|24.16|26.83|24.23|26.76|24.16|0
1646192640000|2022-03-02 03:44:00|26.78|24.18|26.73|24.13|26.78|24.18|26.73|24.13|0
1646192650000|2022-03-02 03:44:10|26.68|24.08|26.57|23.97|26.68|24.08|26.57|23.97|0
1646192660000|2022-03-02 03:44:20|26.55|23.95|26.52|23.92|26.57|23.97|26.52|23.92|0
1646192670000|2022-03-02 03:44:30|26.57|23.97|26.52|23.92|26.57|23.97|26.52|23.92|0
1646192680000|2022-03-02 03:44:40|26.57|23.97|26.57|23.97|26.57|23.97|26.57|23.97|0
1646192700000|2022-03-02 03:45:00|26.55|23.95|26.52|23.92|26.57|23.97|26.52|23.92|0
1646192710000|2022-03-02 03:45:10|26.47|23.87|26.6|24|26.6|24|26.47|23.87|0
1646192720000|2022-03-02 03:45:20|26.52|23.92|26.47|23.87|26.52|23.92|26.47|23.87|0
1646192730000|2022-03-02 03:45:30|26.52|23.92|26.47|23.87|26.52|23.92|26.47|23.87|0
1646192740000|2022-03-02 03:45:40|26.52|23.92|26.42|23.82|26.55|23.95|26.42|23.82|0
1646192750000|2022-03-02 03:45:50|26.44|23.84|26.52|23.92|26.55|23.95|26.44|23.84|0
1646192760000|2022-03-02 03:46:00|26.6|24|26.65|24.05|26.65|24.05|26.6|24|0
1646192770000|2022-03-02 03:46:10|26.68|24.08|26.68|24.08|26.68|24.08|26.68|24.08|0
1646192780000|2022-03-02 03:46:20|26.62|24.02|26.86|24.26|26.86|24.26|26.62|24.02|0
1646192790000|2022-03-02 03:46:30|26.83|24.23|26.83|24.23|26.83|24.23|26.83|24.23|0
1646192800000|2022-03-02 03:46:40|26.78|24.18|26.78|24.18|26.78|24.18|26.78|24.18|0
1646192810000|2022-03-02 03:46:50|26.91|24.31|26.94|24.34|26.94|24.34|26.91|24.31|0
1646192820000|2022-03-02 03:47:00|26.91|24.31|26.83|24.23|26.91|24.31|26.83|24.23|0
1646192830000|2022-03-02 03:47:10|26.86|24.26|26.86|24.26|26.86|24.26|26.86|24.26|0
1646192840000|2022-03-02 03:47:20|26.88|24.28|26.88|24.28|26.88|24.28|26.86|24.26|0
1646192850000|2022-03-02 03:47:30|26.91|24.31|27.04|24.44|27.04|24.44|26.91|24.31|0
1646192860000|2022-03-02 03:47:40|27.09|24.49|27.28|24.68|27.28|24.68|27.09|24.49|0
1646192870000|2022-03-02 03:47:50|27.3|24.7|27.36|24.76|27.36|24.76|27.3|24.7|0
1646192880000|2022-03-02 03:48:00|27.41|24.81|27.46|24.86|27.52|24.92|27.41|24.81|0
1646192890000|2022-03-02 03:48:10|27.41|24.81|27.36|24.76|27.41|24.81|27.36|24.76|0
1646192900000|2022-03-02 03:48:20|27.3|24.7|27.36|24.76|27.36|24.76|27.3|24.7|0
1646192910000|2022-03-02 03:48:30|27.33|24.73|27.33|24.73|27.35|24.75|27.33|24.73|0
1646192920000|2022-03-02 03:48:40|27.3|24.7|27.41|24.81|27.41|24.81|27.3|24.7|0
1646192930000|2022-03-02 03:48:50|27.35|24.75|27.46|24.86|27.46|24.86|27.35|24.75|0
1646192940000|2022-03-02 03:49:00|27.49|24.89|27.51|24.91|27.54|24.94|27.49|24.89|0
1646192950000|2022-03-02 03:49:10|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1646192960000|2022-03-02 03:49:20|27.51|24.91|27.57|24.97|27.57|24.97|27.51|24.91|0
1646192970000|2022-03-02 03:49:30|27.62|25.02|27.59|24.99|27.62|25.02|27.54|24.94|0
1646192980000|2022-03-02 03:49:40|27.57|24.97|27.54|24.94|27.57|24.97|27.54|24.94|0
1646192990000|2022-03-02 03:49:50|27.51|24.91|27.46|24.86|27.51|24.91|27.43|24.83|0
1646193000000|2022-03-02 03:50:00|27.41|24.81|27.27|24.67|27.41|24.81|27.27|24.67|0
1646193010000|2022-03-02 03:50:10|27.41|24.81|27.38|24.78|27.41|24.81|27.38|24.78|0
1646193020000|2022-03-02 03:50:20|27.41|24.81|27.46|24.86|27.48|24.88|27.41|24.81|0
1646193030000|2022-03-02 03:50:30|27.51|24.91|27.54|24.94|27.56|24.96|27.51|24.91|0
1646193040000|2022-03-02 03:50:40|27.51|24.91|27.46|24.86|27.51|24.91|27.46|24.86|0
1646193050000|2022-03-02 03:50:50|27.43|24.83|27.51|24.91|27.54|24.94|27.43|24.83|0
1646193060000|2022-03-02 03:51:00|27.54|24.94|27.56|24.96|27.56|24.96|27.51|24.91|0
1646193080000|2022-03-02 03:51:20|27.54|24.94|27.51|24.91|27.62|25.02|27.51|24.91|0
1646193090000|2022-03-02 03:51:30|27.54|24.94|27.43|24.83|27.54|24.94|27.43|24.83|0
1646193100000|2022-03-02 03:51:40|27.4|24.8|27.38|24.78|27.4|24.8|27.38|24.78|0
1646193110000|2022-03-02 03:51:50|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1646193120000|2022-03-02 03:52:00|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1646193140000|2022-03-02 03:52:20|27.35|24.75|27.35|24.75|27.35|24.75|27.32|24.72|0
1646193150000|2022-03-02 03:52:30|27.4|24.8|27.46|24.86|27.51|24.91|27.4|24.8|0
1646193160000|2022-03-02 03:52:40|27.48|24.88|27.51|24.91|27.51|24.91|27.48|24.88|0
1646193170000|2022-03-02 03:52:50|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1646193180000|2022-03-02 03:53:00|27.51|24.91|27.53|24.93|27.53|24.93|27.51|24.91|0
1646193190000|2022-03-02 03:53:10|27.48|24.88|27.53|24.93|27.53|24.93|27.48|24.88|0
1646193200000|2022-03-02 03:53:20|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1646193210000|2022-03-02 03:53:30|27.53|24.93|27.45|24.85|27.56|24.96|27.45|24.85|0
1646193220000|2022-03-02 03:53:40|27.37|24.77|27.37|24.77|27.37|24.77|27.35|24.75|0
1646193230000|2022-03-02 03:53:50|27.4|24.8|27.43|24.83|27.43|24.83|27.37|24.77|0
1646193240000|2022-03-02 03:54:00|27.4|24.8|27.45|24.85|27.45|24.85|27.4|24.8|0
1646193250000|2022-03-02 03:54:10|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1646193260000|2022-03-02 03:54:20|27.45|24.85|27.45|24.85|27.45|24.85|27.43|24.83|0
1646193270000|2022-03-02 03:54:30|27.43|24.83|27.45|24.85|27.45|24.85|27.43|24.83|0
1646193280000|2022-03-02 03:54:40|27.43|24.83|27.4|24.8|27.43|24.83|27.4|24.8|0
1646193300000|2022-03-02 03:55:00|27.56|24.96|27.51|24.91|27.56|24.96|27.51|24.91|0
1646193310000|2022-03-02 03:55:10|27.53|24.93|27.56|24.96|27.56|24.96|27.53|24.93|0
1646193320000|2022-03-02 03:55:20|27.53|24.93|27.61|25.01|27.61|25.01|27.53|24.93|0
1646193330000|2022-03-02 03:55:30|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1646193340000|2022-03-02 03:55:40|27.48|24.88|27.45|24.85|27.48|24.88|27.45|24.85|0
1646193350000|2022-03-02 03:55:50|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1646193360000|2022-03-02 03:56:00|27.58|24.98|27.61|25.01|27.61|25.01|27.56|24.96|0
1646193370000|2022-03-02 03:56:10|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1646193390000|2022-03-02 03:56:30|27.61|25.01|27.66|25.06|27.66|25.06|27.61|25.01|0
1646193400000|2022-03-02 03:56:40|27.58|24.98|27.56|24.96|27.61|25.01|27.56|24.96|0
1646193410000|2022-03-02 03:56:50|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1646193420000|2022-03-02 03:57:00|27.64|25.04|27.5|24.9|27.64|25.04|27.5|24.9|0
1646193430000|2022-03-02 03:57:10|27.45|24.85|27.53|24.93|27.53|24.93|27.45|24.85|0
1646193440000|2022-03-02 03:57:20|27.56|24.96|27.53|24.93|27.56|24.96|27.53|24.93|0
1646193450000|2022-03-02 03:57:30|27.5|24.9|27.47|24.87|27.5|24.9|27.45|24.85|0
1646193460000|2022-03-02 03:57:40|27.5|24.9|27.53|24.93|27.53|24.93|27.5|24.9|0
1646193470000|2022-03-02 03:57:50|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1646193480000|2022-03-02 03:58:00|27.5|24.9|27.47|24.87|27.5|24.9|27.47|24.87|0
1646193490000|2022-03-02 03:58:10|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1646193500000|2022-03-02 03:58:20|27.47|24.87|27.5|24.9|27.5|24.9|27.47|24.87|0
1646193510000|2022-03-02 03:58:30|27.47|24.87|27.5|24.9|27.5|24.9|27.47|24.87|0
1646193520000|2022-03-02 03:58:40|27.53|24.93|27.45|24.85|27.53|24.93|27.45|24.85|0
1646193530000|2022-03-02 03:58:50|27.39|24.79|27.5|24.9|27.5|24.9|27.39|24.79|0
1646193550000|2022-03-02 03:59:10|27.47|24.87|27.5|24.9|27.5|24.9|27.47|24.87|0
1646193570000|2022-03-02 03:59:30|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1646193580000|2022-03-02 03:59:40|27.61|25.01|27.55|24.95|27.61|25.01|27.55|24.95|0
1646193590000|2022-03-02 03:59:50|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1646193600000|2022-03-02 04:00:00|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1646193610000|2022-03-02 04:00:10|27.71|25.11|27.68|25.08|27.71|25.11|27.68|25.08|0
1646193620000|2022-03-02 04:00:20|27.66|25.06|27.6|25|27.66|25.06|27.6|25|0
1646193630000|2022-03-02 04:00:30|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1646193640000|2022-03-02 04:00:40|27.6|25|27.66|25.06|27.66|25.06|27.6|25|0
1646193650000|2022-03-02 04:00:50|27.68|25.08|27.68|25.08|27.68|25.08|27.68|25.08|0
1646193660000|2022-03-02 04:01:00|27.71|25.11|27.6|25|27.71|25.11|27.6|25|0
1646193670000|2022-03-02 04:01:10|27.58|24.98|27.55|24.95|27.58|24.98|27.5|24.9|0
1646193680000|2022-03-02 04:01:20|27.47|24.87|27.5|24.9|27.5|24.9|27.47|24.87|0
1646193690000|2022-03-02 04:01:30|27.44|24.84|27.44|24.84|27.44|24.84|27.42|24.82|0
1646193700000|2022-03-02 04:01:40|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1646193720000|2022-03-02 04:02:00|27.36|24.76|27.39|24.79|27.39|24.79|27.36|24.76|0
1646193730000|2022-03-02 04:02:10|27.36|24.76|27.26|24.66|27.36|24.76|27.2|24.6|0
1646193740000|2022-03-02 04:02:20|27.34|24.74|26.86|24.26|27.39|24.79|26.86|24.26|0
1646193750000|2022-03-02 04:02:30|26.81|24.21|26.52|23.92|26.81|24.21|26.52|23.92|0
1646193760000|2022-03-02 04:02:40|26.28|23.68|26.28|23.68|26.28|23.68|26.25|23.65|0
1646193770000|2022-03-02 04:02:50|26.25|23.65|26.28|23.68|26.28|23.68|26.25|23.65|0
1646193780000|2022-03-02 04:03:00|26.23|23.63|26.28|23.68|26.28|23.68|26.23|23.63|0
1646193790000|2022-03-02 04:03:10|26.25|23.65|26.54|23.94|26.54|23.94|26.25|23.65|0
1646193810000|2022-03-02 04:03:30|26.38|23.78|26.36|23.76|26.38|23.78|26.36|23.76|0
1646193820000|2022-03-02 04:03:40|26.33|23.73|26.3|23.7|26.33|23.73|26.3|23.7|0
1646193830000|2022-03-02 04:03:50|26.33|23.73|26.23|23.63|26.33|23.73|26.23|23.63|0
1646193840000|2022-03-02 04:04:00|26.2|23.6|26.2|23.6|26.23|23.63|26.2|23.6|0
1646193850000|2022-03-02 04:04:10|26.15|23.55|26.17|23.57|26.17|23.57|26.15|23.55|0
1646193860000|2022-03-02 04:04:20|26.28|23.68|26.23|23.63|26.28|23.68|26.23|23.63|0
1646193870000|2022-03-02 04:04:30|26.3|23.7|26.33|23.73|26.33|23.73|26.3|23.7|0
1646193880000|2022-03-02 04:04:40|26.35|23.75|26.35|23.75|26.35|23.75|26.35|23.75|0
1646193890000|2022-03-02 04:04:50|26.38|23.78|26.38|23.78|26.38|23.78|26.33|23.73|0
1646193900000|2022-03-02 04:05:00|26.35|23.75|26.33|23.73|26.35|23.75|26.33|23.73|0
1646193910000|2022-03-02 04:05:10|26.3|23.7|26.28|23.68|26.3|23.7|26.23|23.63|0
1646193920000|2022-03-02 04:05:20|26.25|23.65|26.28|23.68|26.28|23.68|26.23|23.63|0
1646193930000|2022-03-02 04:05:30|26.25|23.65|26.12|23.52|26.25|23.65|26.12|23.52|0
1646193940000|2022-03-02 04:05:40|26.09|23.49|26.09|23.49|26.12|23.52|26.09|23.49|0
1646193950000|2022-03-02 04:05:50|26.07|23.47|26.12|23.52|26.12|23.52|26.07|23.47|0
1646193960000|2022-03-02 04:06:00|26.09|23.49|25.81|23.21|26.12|23.52|25.81|23.21|0
1646193970000|2022-03-02 04:06:10|25.76|23.16|25.51|22.91|25.76|23.16|25.51|22.91|0
1646193980000|2022-03-02 04:06:20|25.61|23.01|25.56|22.96|25.61|23.01|25.51|22.91|0
1646193990000|2022-03-02 04:06:30|25.61|23.01|25.66|23.06|25.66|23.06|25.61|23.01|0
1646194000000|2022-03-02 04:06:40|25.71|23.11|25.71|23.11|25.71|23.11|25.71|23.11|0
1646194010000|2022-03-02 04:06:50|25.76|23.16|25.81|23.21|25.81|23.21|25.76|23.16|0
1646194020000|2022-03-02 04:07:00|25.76|23.16|25.71|23.11|25.76|23.16|25.71|23.11|0
1646194030000|2022-03-02 04:07:10|25.68|23.08|25.68|23.08|25.68|23.08|25.68|23.08|0
1646194040000|2022-03-02 04:07:20|25.71|23.11|25.71|23.11|25.71|23.11|25.71|23.11|0
1646194050000|2022-03-02 04:07:30|25.66|23.06|25.66|23.06|25.66|23.06|25.66|23.06|0
1646194060000|2022-03-02 04:07:40|25.58|22.98|25.53|22.93|25.58|22.98|25.53|22.93|0
1646194070000|2022-03-02 04:07:50|25.55|22.95|25.63|23.03|25.66|23.06|25.55|22.95|0
1646194080000|2022-03-02 04:08:00|25.6|23|25.66|23.06|25.66|23.06|25.6|23|0
1646194090000|2022-03-02 04:08:10|25.63|23.03|25.66|23.06|25.66|23.06|25.63|23.03|0
1646194100000|2022-03-02 04:08:20|25.68|23.08|25.68|23.08|25.68|23.08|25.68|23.08|0
1646194110000|2022-03-02 04:08:30|25.71|23.11|25.76|23.16|25.76|23.16|25.71|23.11|0
1646194120000|2022-03-02 04:08:40|25.81|23.21|25.78|23.18|25.86|23.26|25.78|23.18|0
1646194130000|2022-03-02 04:08:50|25.81|23.21|25.78|23.18|25.81|23.21|25.78|23.18|0
1646194140000|2022-03-02 04:09:00|25.76|23.16|25.76|23.16|25.76|23.16|25.71|23.11|0
1646194150000|2022-03-02 04:09:10|25.78|23.18|25.76|23.16|25.78|23.18|25.73|23.13|0
1646194160000|2022-03-02 04:09:20|25.81|23.21|25.86|23.26|25.86|23.26|25.81|23.21|0
1646194170000|2022-03-02 04:09:30|25.81|23.21|25.83|23.23|25.83|23.23|25.78|23.18|0
1646194180000|2022-03-02 04:09:40|25.96|23.36|25.88|23.28|25.96|23.36|25.88|23.28|0
1646194190000|2022-03-02 04:09:50|25.96|23.36|25.93|23.33|25.96|23.36|25.91|23.31|0
1646194200000|2022-03-02 04:10:00|25.96|23.36|26.01|23.41|26.01|23.41|25.96|23.36|0
1646194210000|2022-03-02 04:10:10|26.06|23.46|26.14|23.54|26.14|23.54|26.06|23.46|0
1646194220000|2022-03-02 04:10:20|26.17|23.57|26.17|23.57|26.19|23.59|26.17|23.57|0
1646194230000|2022-03-02 04:10:30|26.19|23.59|26.17|23.57|26.19|23.59|26.11|23.51|0
1646194240000|2022-03-02 04:10:40|26.19|23.59|26.27|23.67|26.27|23.67|26.19|23.59|0
1646194250000|2022-03-02 04:10:50|26.32|23.72|26.22|23.62|26.32|23.72|26.22|23.62|0
1646194260000|2022-03-02 04:11:00|26.24|23.64|26.06|23.46|26.24|23.64|26.06|23.46|0
1646194270000|2022-03-02 04:11:10|26.11|23.51|26.04|23.44|26.11|23.51|26.01|23.41|0
1646194280000|2022-03-02 04:11:20|26.06|23.46|26.09|23.49|26.09|23.49|26.06|23.46|0
1646194290000|2022-03-02 04:11:30|26.06|23.46|26.06|23.46|26.06|23.46|26.06|23.46|0
1646194300000|2022-03-02 04:11:40|26.11|23.51|26.11|23.51|26.11|23.51|26.11|23.51|0
1646194310000|2022-03-02 04:11:50|26.09|23.49|25.96|23.36|26.09|23.49|25.96|23.36|0
1646194320000|2022-03-02 04:12:00|25.93|23.33|25.91|23.31|25.93|23.33|25.91|23.31|0
1646194330000|2022-03-02 04:12:10|25.86|23.26|25.91|23.31|25.91|23.31|25.86|23.26|0
1646194340000|2022-03-02 04:12:20|26.01|23.41|25.96|23.36|26.01|23.41|25.96|23.36|0
1646194350000|2022-03-02 04:12:30|25.93|23.33|25.91|23.31|25.93|23.33|25.91|23.31|0
1646194360000|2022-03-02 04:12:40|25.93|23.33|25.93|23.33|25.93|23.33|25.93|23.33|0
1646194370000|2022-03-02 04:12:50|25.96|23.36|26.01|23.41|26.01|23.41|25.93|23.33|0
1646194380000|2022-03-02 04:13:00|25.98|23.38|26.01|23.41|26.01|23.41|25.98|23.38|0
1646194400000|2022-03-02 04:13:20|26.08|23.48|26.11|23.51|26.11|23.51|26.08|23.48|0
1646194410000|2022-03-02 04:13:30|26.14|23.54|26.14|23.54|26.14|23.54|26.11|23.51|0
1646194420000|2022-03-02 04:13:40|26.08|23.48|26.16|23.56|26.16|23.56|26.06|23.46|0
1646194440000|2022-03-02 04:14:00|26.13|23.53|26.13|23.53|26.13|23.53|26.13|23.53|0
1646194450000|2022-03-02 04:14:10|26.16|23.56|26.11|23.51|26.16|23.56|26.11|23.51|0
1646194460000|2022-03-02 04:14:20|26.08|23.48|26.08|23.48|26.08|23.48|26.08|23.48|0
1646194470000|2022-03-02 04:14:30|26.11|23.51|26.11|23.51|26.11|23.51|26.11|23.51|0
1646194480000|2022-03-02 04:14:40|26.08|23.48|26.06|23.46|26.08|23.48|26.06|23.46|0
1646194490000|2022-03-02 04:14:50|25.95|23.35|25.95|23.35|25.95|23.35|25.95|23.35|0
1646194500000|2022-03-02 04:15:00|26.11|23.51|26.11|23.51|26.11|23.51|26.11|23.51|0
1646194510000|2022-03-02 04:15:10|26.13|23.53|26.21|23.61|26.21|23.61|26.13|23.53|0
1646194520000|2022-03-02 04:15:20|26.26|23.66|26.26|23.66|26.26|23.66|26.26|23.66|0
1646194530000|2022-03-02 04:15:30|26.16|23.56|26.18|23.58|26.18|23.58|26.16|23.56|0
1646194540000|2022-03-02 04:15:40|26.21|23.61|26.26|23.66|26.26|23.66|26.21|23.61|0
1646194550000|2022-03-02 04:15:50|26.32|23.72|26.32|23.72|26.32|23.72|26.32|23.72|0
1646194560000|2022-03-02 04:16:00|26.37|23.77|26.63|24.03|26.63|24.03|26.37|23.77|0
1646194580000|2022-03-02 04:16:20|26.6|24|26.58|23.98|26.6|24|26.58|23.98|0
1646194590000|2022-03-02 04:16:30|26.63|24.03|26.65|24.05|26.68|24.08|26.63|24.03|0
1646194600000|2022-03-02 04:16:40|26.63|24.03|26.68|24.08|26.68|24.08|26.63|24.03|0
1646194610000|2022-03-02 04:16:50|26.71|24.11|26.63|24.03|26.71|24.11|26.63|24.03|0
1646194620000|2022-03-02 04:17:00|26.58|23.98|26.57|23.97|26.58|23.98|26.47|23.87|0
1646194630000|2022-03-02 04:17:10|26.52|23.92|26.52|23.92|26.52|23.92|26.47|23.87|0
1646194640000|2022-03-02 04:17:20|26.55|23.95|26.63|24.03|26.63|24.03|26.52|23.92|0
1646194650000|2022-03-02 04:17:30|26.57|23.97|26.57|23.97|26.6|24|26.57|23.97|0
1646194660000|2022-03-02 04:17:40|26.63|24.03|26.63|24.03|26.63|24.03|26.63|24.03|0
1646194670000|2022-03-02 04:17:50|26.6|24|26.57|23.97|26.63|24.03|26.57|23.97|0
1646194680000|2022-03-02 04:18:00|26.52|23.92|26.42|23.82|26.52|23.92|26.42|23.82|0
1646194690000|2022-03-02 04:18:10|26.36|23.76|26.52|23.92|26.52|23.92|26.36|23.76|0
1646194700000|2022-03-02 04:18:20|26.47|23.87|26.47|23.87|26.47|23.87|26.47|23.87|0
1646194710000|2022-03-02 04:18:30|26.44|23.84|26.65|24.05|26.65|24.05|26.44|23.84|0
1646194720000|2022-03-02 04:18:40|26.68|24.08|26.73|24.13|26.73|24.13|26.68|24.08|0
1646194730000|2022-03-02 04:18:50|26.7|24.1|26.7|24.1|26.7|24.1|26.68|24.08|0
1646194740000|2022-03-02 04:19:00|26.68|24.08|26.65|24.05|26.78|24.18|26.65|24.05|0
1646194750000|2022-03-02 04:19:10|26.68|24.08|26.62|24.02|26.68|24.08|26.62|24.02|0
1646194760000|2022-03-02 04:19:20|26.57|23.97|26.47|23.87|26.57|23.97|26.47|23.87|0
1646194770000|2022-03-02 04:19:30|26.52|23.92|26.6|24|26.6|24|26.52|23.92|0
1646194780000|2022-03-02 04:19:40|26.62|24.02|26.57|23.97|26.62|24.02|26.57|23.97|0
1646194790000|2022-03-02 04:19:50|26.52|23.92|26.52|23.92|26.52|23.92|26.47|23.87|0
1646194800000|2022-03-02 04:20:00|26.57|23.97|26.47|23.87|26.57|23.97|26.47|23.87|0
1646194810000|2022-03-02 04:20:10|26.54|23.94|26.47|23.87|26.54|23.94|26.47|23.87|0
1646194820000|2022-03-02 04:20:20|26.54|23.94|26.54|23.94|26.54|23.94|26.54|23.94|0
1646194830000|2022-03-02 04:20:30|26.47|23.87|26.41|23.81|26.47|23.87|26.36|23.76|0
1646194840000|2022-03-02 04:20:40|26.47|23.87|26.47|23.87|26.47|23.87|26.47|23.87|0
1646194850000|2022-03-02 04:20:50|26.41|23.81|26.41|23.81|26.41|23.81|26.41|23.81|0
1646194870000|2022-03-02 04:21:10|26.36|23.76|26.36|23.76|26.36|23.76|26.36|23.76|0
1646194880000|2022-03-02 04:21:20|26.31|23.71|26.26|23.66|26.31|23.71|26.26|23.66|0
1646194890000|2022-03-02 04:21:30|26.23|23.63|26.36|23.76|26.36|23.76|26.23|23.63|0
1646194900000|2022-03-02 04:21:40|26.33|23.73|26.36|23.76|26.36|23.76|26.28|23.68|0
1646194910000|2022-03-02 04:21:50|26.33|23.73|26.36|23.76|26.36|23.76|26.33|23.73|0
1646194920000|2022-03-02 04:22:00|26.41|23.81|26.41|23.81|26.41|23.81|26.41|23.81|0
1646194930000|2022-03-02 04:22:10|26.38|23.78|26.36|23.76|26.38|23.78|26.33|23.73|0
1646194940000|2022-03-02 04:22:20|26.33|23.73|26.33|23.73|26.33|23.73|26.33|23.73|0
1646194950000|2022-03-02 04:22:30|26.36|23.76|26.36|23.76|26.36|23.76|26.36|23.76|0
1646194960000|2022-03-02 04:22:40|26.38|23.78|26.41|23.81|26.41|23.81|26.38|23.78|0
1646194970000|2022-03-02 04:22:50|26.33|23.73|26.31|23.71|26.36|23.76|26.31|23.71|0
1646194980000|2022-03-02 04:23:00|26.33|23.73|26.28|23.68|26.33|23.73|26.28|23.68|0
1646194990000|2022-03-02 04:23:10|26.31|23.71|26.38|23.78|26.41|23.81|26.31|23.71|0
1646195000000|2022-03-02 04:23:20|26.41|23.81|26.41|23.81|26.41|23.81|26.41|23.81|0
1646195010000|2022-03-02 04:23:30|26.49|23.89|26.41|23.81|26.49|23.89|26.41|23.81|0
1646195020000|2022-03-02 04:23:40|26.38|23.78|26.38|23.78|26.38|23.78|26.38|23.78|0
1646195030000|2022-03-02 04:23:50|26.41|23.81|26.41|23.81|26.41|23.81|26.41|23.81|0
1646195040000|2022-03-02 04:24:00|26.38|23.78|26.38|23.78|26.38|23.78|26.38|23.78|0
1646195050000|2022-03-02 04:24:10|26.36|23.76|26.3|23.7|26.36|23.76|26.3|23.7|0
1646195060000|2022-03-02 04:24:20|26.2|23.6|26.2|23.6|26.2|23.6|26.2|23.6|0
1646195070000|2022-03-02 04:24:30|26.17|23.57|26.04|23.44|26.17|23.57|26.04|23.44|0
1646195090000|2022-03-02 04:24:50|25.99|23.39|25.99|23.39|25.99|23.39|25.99|23.39|0
1646195100000|2022-03-02 04:25:00|25.97|23.37|25.89|23.29|25.97|23.37|25.89|23.29|0
1646195110000|2022-03-02 04:25:10|25.84|23.24|25.89|23.29|25.91|23.31|25.84|23.24|0
1646195120000|2022-03-02 04:25:20|25.84|23.24|25.81|23.21|25.84|23.24|25.81|23.21|0
1646195130000|2022-03-02 04:25:30|25.84|23.24|25.84|23.24|25.84|23.24|25.84|23.24|0
1646195140000|2022-03-02 04:25:40|25.79|23.19|25.94|23.34|25.94|23.34|25.79|23.19|0
1646195150000|2022-03-02 04:25:50|25.89|23.29|25.94|23.34|25.94|23.34|25.89|23.29|0
1646195160000|2022-03-02 04:26:00|25.89|23.29|25.96|23.36|25.96|23.36|25.89|23.29|0
1646195170000|2022-03-02 04:26:10|25.94|23.34|25.89|23.29|25.94|23.34|25.89|23.29|0
1646195180000|2022-03-02 04:26:20|25.91|23.31|25.94|23.34|25.96|23.36|25.91|23.31|0
1646195190000|2022-03-02 04:26:30|25.91|23.31|25.94|23.34|25.94|23.34|25.91|23.31|0
1646195200000|2022-03-02 04:26:40|25.91|23.31|25.86|23.26|25.94|23.34|25.86|23.26|0
1646195210000|2022-03-02 04:26:50|25.89|23.29|25.91|23.31|25.94|23.34|25.89|23.29|0
1646195220000|2022-03-02 04:27:00|25.84|23.24|25.91|23.31|25.91|23.31|25.84|23.24|0
1646195230000|2022-03-02 04:27:10|25.99|23.39|25.94|23.34|25.99|23.39|25.94|23.34|0
1646195240000|2022-03-02 04:27:20|25.91|23.31|25.91|23.31|25.91|23.31|25.91|23.31|0
1646195260000|2022-03-02 04:27:40|25.94|23.34|25.94|23.34|25.94|23.34|25.94|23.34|0
1646195270000|2022-03-02 04:27:50|25.96|23.36|25.96|23.36|25.96|23.36|25.96|23.36|0
1646195280000|2022-03-02 04:28:00|25.94|23.34|25.89|23.29|25.94|23.34|25.89|23.29|0
1646195290000|2022-03-02 04:28:10|25.83|23.23|25.83|23.23|25.83|23.23|25.83|23.23|0
1646195300000|2022-03-02 04:28:20|25.86|23.26|25.94|23.34|25.94|23.34|25.86|23.26|0
1646195310000|2022-03-02 04:28:30|25.99|23.39|26.01|23.41|26.01|23.41|25.94|23.34|0
1646195320000|2022-03-02 04:28:40|25.99|23.39|26.04|23.44|26.04|23.44|25.99|23.39|0
1646195330000|2022-03-02 04:28:50|25.94|23.34|25.94|23.34|25.94|23.34|25.94|23.34|0
1646195340000|2022-03-02 04:29:00|25.96|23.36|26.01|23.41|26.01|23.41|25.96|23.36|0
1646195350000|2022-03-02 04:29:10|25.99|23.39|26.04|23.44|26.04|23.44|25.99|23.39|0
1646195360000|2022-03-02 04:29:20|26.06|23.46|26.14|23.54|26.14|23.54|26.06|23.46|0
1646195370000|2022-03-02 04:29:30|26.09|23.49|26.04|23.44|26.09|23.49|26.04|23.44|0
1646195380000|2022-03-02 04:29:40|26.09|23.49|26.09|23.49|26.09|23.49|26.09|23.49|0
1646195400000|2022-03-02 04:30:00|26.14|23.54|26.14|23.54|26.14|23.54|26.14|23.54|0
1646195410000|2022-03-02 04:30:10|26.17|23.57|26.19|23.59|26.19|23.59|26.17|23.57|0
1646195420000|2022-03-02 04:30:20|26.14|23.54|26.17|23.57|26.17|23.57|26.14|23.54|0
1646195430000|2022-03-02 04:30:30|26.19|23.59|26.3|23.7|26.3|23.7|26.19|23.59|0
1646195450000|2022-03-02 04:30:50|26.27|23.67|26.24|23.64|26.27|23.67|26.24|23.64|0
1646195460000|2022-03-02 04:31:00|26.35|23.75|26.32|23.72|26.35|23.75|26.3|23.7|0
1646195470000|2022-03-02 04:31:10|26.24|23.64|26.24|23.64|26.27|23.67|26.24|23.64|0
1646195480000|2022-03-02 04:31:20|26.27|23.67|26.35|23.75|26.35|23.75|26.27|23.67|0
1646195490000|2022-03-02 04:31:30|26.29|23.69|26.27|23.67|26.29|23.69|26.27|23.67|0
1646195500000|2022-03-02 04:31:40|26.22|23.62|26.22|23.62|26.22|23.62|26.22|23.62|0
1646195510000|2022-03-02 04:31:50|26.19|23.59|26.19|23.59|26.19|23.59|26.14|23.54|0
1646195520000|2022-03-02 04:32:00|26.16|23.56|26.09|23.49|26.16|23.56|26.09|23.49|0
1646195540000|2022-03-02 04:32:20|26.03|23.43|25.98|23.38|26.03|23.43|25.98|23.38|0
1646195550000|2022-03-02 04:32:30|26.06|23.46|26.01|23.41|26.06|23.46|26.01|23.41|0
1646195560000|2022-03-02 04:32:40|26.11|23.51|26.19|23.59|26.19|23.59|26.11|23.51|0
1646195570000|2022-03-02 04:32:50|26.14|23.54|26.11|23.51|26.14|23.54|26.11|23.51|0
1646195580000|2022-03-02 04:33:00|26.09|23.49|26.09|23.49|26.09|23.49|26.03|23.43|0
1646195590000|2022-03-02 04:33:10|26.14|23.54|26.14|23.54|26.14|23.54|26.14|23.54|0
1646195600000|2022-03-02 04:33:20|26.11|23.51|26.11|23.51|26.11|23.51|26.11|23.51|0
1646195610000|2022-03-02 04:33:30|26.14|23.54|26.06|23.46|26.14|23.54|26.06|23.46|0
1646195620000|2022-03-02 04:33:40|26.14|23.54|26.19|23.59|26.19|23.59|26.14|23.54|0
1646195630000|2022-03-02 04:33:50|26.14|23.54|26.19|23.59|26.19|23.59|26.14|23.54|0
1646195640000|2022-03-02 04:34:00|26.21|23.61|26.19|23.59|26.21|23.61|26.19|23.59|0
1646195650000|2022-03-02 04:34:10|26.29|23.69|26.4|23.8|26.4|23.8|26.29|23.69|0
1646195660000|2022-03-02 04:34:20|26.37|23.77|26.29|23.69|26.37|23.77|26.29|23.69|0
1646195680000|2022-03-02 04:34:40|26.26|23.66|26.16|23.56|26.26|23.66|26.16|23.56|0
1646195690000|2022-03-02 04:34:50|26.19|23.59|26.13|23.53|26.19|23.59|26.13|23.53|0
1646195700000|2022-03-02 04:35:00|26.03|23.43|25.98|23.38|26.06|23.46|25.98|23.38|0
1646195710000|2022-03-02 04:35:10|25.93|23.33|26.19|23.59|26.19|23.59|25.93|23.33|0
1646195720000|2022-03-02 04:35:20|26.45|23.85|26.66|24.06|26.76|24.16|26.45|23.85|0
1646195730000|2022-03-02 04:35:30|26.76|24.16|26.66|24.06|26.76|24.16|26.63|24.03|0
1646195740000|2022-03-02 04:35:40|26.6|24|26.6|24|26.66|24.06|26.6|24|0
1646195750000|2022-03-02 04:35:50|26.68|24.08|26.65|24.05|26.68|24.08|26.65|24.05|0
1646195760000|2022-03-02 04:36:00|26.68|24.08|26.57|23.97|26.68|24.08|26.55|23.95|0
1646195770000|2022-03-02 04:36:10|26.6|24|26.55|23.95|26.63|24.03|26.55|23.95|0
1646195780000|2022-03-02 04:36:20|26.6|24|26.55|23.95|26.6|24|26.55|23.95|0
1646195790000|2022-03-02 04:36:30|26.5|23.9|26.5|23.9|26.5|23.9|26.5|23.9|0
1646195800000|2022-03-02 04:36:40|26.44|23.84|26.44|23.84|26.44|23.84|26.44|23.84|0
1646195810000|2022-03-02 04:36:50|26.39|23.79|26.39|23.79|26.47|23.87|26.39|23.79|0
1646195820000|2022-03-02 04:37:00|26.44|23.84|26.39|23.79|26.44|23.84|26.39|23.79|0
1646195830000|2022-03-02 04:37:10|26.47|23.87|26.6|24|26.6|24|26.47|23.87|0
1646195840000|2022-03-02 04:37:20|26.71|24.11|26.73|24.13|26.73|24.13|26.71|24.11|0
1646195850000|2022-03-02 04:37:30|26.71|24.11|26.55|23.95|26.71|24.11|26.55|23.95|0
1646195860000|2022-03-02 04:37:40|26.5|23.9|26.5|23.9|26.5|23.9|26.5|23.9|0
1646195870000|2022-03-02 04:37:50|26.47|23.87|26.52|23.92|26.55|23.95|26.47|23.87|0
1646195880000|2022-03-02 04:38:00|26.49|23.89|26.62|24.02|26.62|24.02|26.49|23.89|0
1646195890000|2022-03-02 04:38:10|26.6|24|26.55|23.95|26.6|24|26.55|23.95|0
1646195900000|2022-03-02 04:38:20|26.57|23.97|26.6|24|26.6|24|26.57|23.97|0
1646195910000|2022-03-02 04:38:30|26.65|24.05|26.7|24.1|26.7|24.1|26.65|24.05|0
1646195920000|2022-03-02 04:38:40|26.65|24.05|26.55|23.95|26.65|24.05|26.55|23.95|0
1646195950000|2022-03-02 04:39:10|26.49|23.89|26.49|23.89|26.49|23.89|26.49|23.89|0
1646195960000|2022-03-02 04:39:20|26.52|23.92|26.55|23.95|26.55|23.95|26.47|23.87|0
1646195970000|2022-03-02 04:39:30|26.6|24|26.6|24|26.6|24|26.57|23.97|0
1646195980000|2022-03-02 04:39:40|26.52|23.92|26.6|24|26.6|24|26.52|23.92|0
1646195990000|2022-03-02 04:39:50|26.54|23.94|26.49|23.89|26.54|23.94|26.49|23.89|0
1646196000000|2022-03-02 04:40:00|26.54|23.94|26.52|23.92|26.54|23.94|26.52|23.92|0
1646196010000|2022-03-02 04:40:10|26.49|23.89|26.54|23.94|26.54|23.94|26.49|23.89|0
1646196020000|2022-03-02 04:40:20|26.49|23.89|26.49|23.89|26.49|23.89|26.49|23.89|0
1646196030000|2022-03-02 04:40:30|26.54|23.94|26.54|23.94|26.54|23.94|26.54|23.94|0
1646196040000|2022-03-02 04:40:40|26.57|23.97|26.57|23.97|26.57|23.97|26.57|23.97|0
1646196050000|2022-03-02 04:40:50|26.6|24|26.54|23.94|26.6|24|26.54|23.94|0
1646196060000|2022-03-02 04:41:00|26.57|23.97|26.6|24|26.6|24|26.54|23.94|0
1646196070000|2022-03-02 04:41:10|26.7|24.1|26.6|24|26.7|24.1|26.6|24|0
1646196080000|2022-03-02 04:41:20|26.65|24.05|26.57|23.97|26.65|24.05|26.54|23.94|0
1646196090000|2022-03-02 04:41:30|26.59|23.99|26.44|23.84|26.59|23.99|26.44|23.84|0
1646196100000|2022-03-02 04:41:40|26.46|23.86|26.44|23.84|26.46|23.86|26.39|23.79|0
1646196110000|2022-03-02 04:41:50|26.46|23.86|26.49|23.89|26.49|23.89|26.46|23.86|0
1646196120000|2022-03-02 04:42:00|26.51|23.91|26.49|23.89|26.51|23.91|26.49|23.89|0
1646196130000|2022-03-02 04:42:10|26.44|23.84|26.51|23.91|26.51|23.91|26.44|23.84|0
1646196140000|2022-03-02 04:42:20|26.54|23.94|26.54|23.94|26.54|23.94|26.54|23.94|0
1646196150000|2022-03-02 04:42:30|26.49|23.89|26.46|23.86|26.49|23.89|26.46|23.86|0
1646196160000|2022-03-02 04:42:40|26.49|23.89|26.49|23.89|26.49|23.89|26.49|23.89|0
1646196170000|2022-03-02 04:42:50|26.46|23.86|26.49|23.89|26.49|23.89|26.46|23.86|0
1646196180000|2022-03-02 04:43:00|26.46|23.86|26.59|23.99|26.59|23.99|26.46|23.86|0
1646196190000|2022-03-02 04:43:10|26.65|24.05|26.51|23.91|26.65|24.05|26.51|23.91|0
1646196200000|2022-03-02 04:43:20|26.54|23.94|26.44|23.84|26.54|23.94|26.44|23.84|0
1646196210000|2022-03-02 04:43:30|26.49|23.89|26.49|23.89|26.49|23.89|26.49|23.89|0
1646196220000|2022-03-02 04:43:40|26.43|23.83|26.43|23.83|26.43|23.83|26.43|23.83|0
1646196230000|2022-03-02 04:43:50|26.54|23.94|26.51|23.91|26.59|23.99|26.51|23.91|0
1646196240000|2022-03-02 04:44:00|26.59|23.99|26.56|23.96|26.59|23.99|26.54|23.94|0
1646196250000|2022-03-02 04:44:10|26.54|23.94|26.54|23.94|26.54|23.94|26.54|23.94|0
1646196260000|2022-03-02 04:44:20|26.49|23.89|26.38|23.78|26.49|23.89|26.38|23.78|0
1646196270000|2022-03-02 04:44:30|26.43|23.83|26.43|23.83|26.43|23.83|26.43|23.83|0
1646196280000|2022-03-02 04:44:40|26.35|23.75|26.38|23.78|26.38|23.78|26.35|23.75|0
1646196290000|2022-03-02 04:44:50|26.41|23.81|26.38|23.78|26.41|23.81|26.38|23.78|0
1646196300000|2022-03-02 04:45:00|26.43|23.83|26.38|23.78|26.43|23.83|26.38|23.78|0
1646196310000|2022-03-02 04:45:10|26.35|23.75|26.35|23.75|26.35|23.75|26.35|23.75|0
1646196320000|2022-03-02 04:45:20|26.43|23.83|26.43|23.83|26.43|23.83|26.41|23.81|0
1646196330000|2022-03-02 04:45:30|26.48|23.88|26.43|23.83|26.48|23.88|26.43|23.83|0
1646196340000|2022-03-02 04:45:40|26.48|23.88|26.48|23.88|26.54|23.94|26.48|23.88|0
1646196360000|2022-03-02 04:46:00|26.56|23.96|26.54|23.94|26.56|23.96|26.54|23.94|0
1646196380000|2022-03-02 04:46:20|26.56|23.96|26.48|23.88|26.59|23.99|26.48|23.88|0
1646196390000|2022-03-02 04:46:30|26.46|23.86|26.48|23.88|26.48|23.88|26.46|23.86|0
1646196410000|2022-03-02 04:46:50|26.46|23.86|26.54|23.94|26.54|23.94|26.46|23.86|0
1646196420000|2022-03-02 04:47:00|26.51|23.91|26.51|23.91|26.51|23.91|26.51|23.91|0
1646196430000|2022-03-02 04:47:10|26.38|23.78|26.53|23.93|26.53|23.93|26.38|23.78|0
1646196440000|2022-03-02 04:47:20|26.48|23.88|26.59|23.99|26.61|24.01|26.48|23.88|0
1646196450000|2022-03-02 04:47:30|26.56|23.96|26.59|23.99|26.59|23.99|26.56|23.96|0
1646196460000|2022-03-02 04:47:40|26.56|23.96|26.56|23.96|26.59|23.99|26.56|23.96|0
1646196470000|2022-03-02 04:47:50|26.53|23.93|26.56|23.96|26.56|23.96|26.53|23.93|0
1646196480000|2022-03-02 04:48:00|26.53|23.93|26.61|24.01|26.61|24.01|26.53|23.93|0
1646196490000|2022-03-02 04:48:10|26.64|24.04|26.72|24.12|26.72|24.12|26.64|24.04|0
1646196500000|2022-03-02 04:48:20|26.69|24.09|26.66|24.06|26.69|24.09|26.66|24.06|0
1646196510000|2022-03-02 04:48:30|26.64|24.04|26.66|24.06|26.66|24.06|26.64|24.04|0
1646196520000|2022-03-02 04:48:40|26.64|24.04|26.69|24.09|26.69|24.09|26.64|24.04|0
1646196530000|2022-03-02 04:48:50|26.72|24.12|26.72|24.12|26.72|24.12|26.72|24.12|0
1646196540000|2022-03-02 04:49:00|26.69|24.09|26.69|24.09|26.69|24.09|26.69|24.09|0
1646196550000|2022-03-02 04:49:10|26.64|24.04|26.66|24.06|26.66|24.06|26.64|24.04|0
1646196560000|2022-03-02 04:49:20|26.64|24.04|26.58|23.98|26.64|24.04|26.58|23.98|0
1646196570000|2022-03-02 04:49:30|26.64|24.04|26.64|24.04|26.64|24.04|26.58|23.98|0
1646196580000|2022-03-02 04:49:40|26.66|24.06|26.69|24.09|26.69|24.09|26.66|24.06|0
1646196590000|2022-03-02 04:49:50|26.64|24.04|26.64|24.04|26.64|24.04|26.64|24.04|0
1646196600000|2022-03-02 04:50:00|26.69|24.09|26.77|24.17|26.77|24.17|26.66|24.06|0
1646196610000|2022-03-02 04:50:10|26.61|24.01|26.82|24.22|26.82|24.22|26.61|24.01|0
1646196620000|2022-03-02 04:50:20|26.85|24.25|26.95|24.35|27.03|24.43|26.85|24.25|0
1646196630000|2022-03-02 04:50:30|26.92|24.32|27.06|24.46|27.06|24.46|26.92|24.32|0
1646196640000|2022-03-02 04:50:40|27.08|24.48|27.11|24.51|27.11|24.51|27.08|24.48|0
1646196650000|2022-03-02 04:50:50|27.17|24.57|27.27|24.67|27.27|24.67|27.14|24.54|0
1646196660000|2022-03-02 04:51:00|27.22|24.62|27.11|24.51|27.22|24.62|27.11|24.51|0
1646196670000|2022-03-02 04:51:10|27.16|24.56|27.14|24.54|27.16|24.56|27.14|24.54|0
1646196680000|2022-03-02 04:51:20|27.16|24.56|27.14|24.54|27.16|24.56|27.11|24.51|0
1646196690000|2022-03-02 04:51:30|26.9|24.3|26.84|24.24|26.9|24.3|26.84|24.24|0
1646196700000|2022-03-02 04:51:40|26.87|24.27|26.9|24.3|26.9|24.3|26.87|24.27|0
1646196710000|2022-03-02 04:51:50|26.87|24.27|26.9|24.3|26.9|24.3|26.87|24.27|0
1646196720000|2022-03-02 04:52:00|26.87|24.27|26.79|24.19|26.87|24.27|26.79|24.19|0
1646196730000|2022-03-02 04:52:10|26.82|24.22|26.84|24.24|26.84|24.24|26.82|24.22|0
1646196740000|2022-03-02 04:52:20|26.82|24.22|26.79|24.19|26.84|24.24|26.79|24.19|0
1646196750000|2022-03-02 04:52:30|26.76|24.16|26.79|24.19|26.79|24.19|26.76|24.16|0
1646196760000|2022-03-02 04:52:40|26.74|24.14|26.74|24.14|26.74|24.14|26.74|24.14|0
1646196770000|2022-03-02 04:52:50|26.82|24.22|26.9|24.3|26.9|24.3|26.82|24.22|0
1646196780000|2022-03-02 04:53:00|26.87|24.27|26.84|24.24|26.87|24.27|26.84|24.24|0
1646196790000|2022-03-02 04:53:10|26.82|24.22|26.9|24.3|26.9|24.3|26.82|24.22|0
1646196800000|2022-03-02 04:53:20|27.22|24.62|27.03|24.43|27.22|24.62|27.03|24.43|0
1646196810000|2022-03-02 04:53:30|27.11|24.51|27|24.4|27.11|24.51|27|24.4|0
1646196820000|2022-03-02 04:53:40|26.95|24.35|26.95|24.35|26.95|24.35|26.95|24.35|0
1646196830000|2022-03-02 04:53:50|26.89|24.29|26.97|24.37|26.97|24.37|26.89|24.29|0
1646196840000|2022-03-02 04:54:00|26.95|24.35|27|24.4|27|24.4|26.95|24.35|0
1646196850000|2022-03-02 04:54:10|26.95|24.35|26.95|24.35|26.95|24.35|26.92|24.32|0
1646196860000|2022-03-02 04:54:20|26.84|24.24|26.84|24.24|26.84|24.24|26.84|24.24|0
1646196870000|2022-03-02 04:54:30|26.89|24.29|26.89|24.29|26.92|24.32|26.89|24.29|0
1646196880000|2022-03-02 04:54:40|26.92|24.32|26.87|24.27|26.92|24.32|26.87|24.27|0
1646196890000|2022-03-02 04:54:50|26.84|24.24|26.89|24.29|26.89|24.29|26.84|24.24|0
1646196900000|2022-03-02 04:55:00|26.84|24.24|26.84|24.24|26.84|24.24|26.84|24.24|0
1646196910000|2022-03-02 04:55:10|26.76|24.16|26.81|24.21|26.81|24.21|26.76|24.16|0
1646196920000|2022-03-02 04:55:20|26.84|24.24|26.79|24.19|26.84|24.24|26.79|24.19|0
1646196930000|2022-03-02 04:55:30|26.84|24.24|26.84|24.24|26.84|24.24|26.84|24.24|0
1646196940000|2022-03-02 04:55:40|26.81|24.21|26.81|24.21|26.81|24.21|26.81|24.21|0
1646196950000|2022-03-02 04:55:50|26.84|24.24|26.84|24.24|26.84|24.24|26.84|24.24|0
1646196960000|2022-03-02 04:56:00|26.95|24.35|26.95|24.35|26.97|24.37|26.95|24.35|0
1646196970000|2022-03-02 04:56:10|26.97|24.37|27.05|24.45|27.05|24.45|26.94|24.34|0
1646196980000|2022-03-02 04:56:20|27.02|24.42|27.08|24.48|27.08|24.48|27.02|24.42|0
1646196990000|2022-03-02 04:56:30|27.05|24.45|27.13|24.53|27.13|24.53|27.02|24.42|0
1646197000000|2022-03-02 04:56:40|27.1|24.5|26.97|24.37|27.1|24.5|26.97|24.37|0
1646197010000|2022-03-02 04:56:50|26.94|24.34|27.05|24.45|27.1|24.5|26.94|24.34|0
1646197020000|2022-03-02 04:57:00|27|24.4|26.94|24.34|27|24.4|26.94|24.34|0
1646197030000|2022-03-02 04:57:10|26.92|24.32|26.89|24.29|26.94|24.34|26.89|24.29|0
1646197040000|2022-03-02 04:57:20|26.94|24.34|26.94|24.34|26.94|24.34|26.89|24.29|0
1646197050000|2022-03-02 04:57:30|26.89|24.29|26.89|24.29|26.92|24.32|26.89|24.29|0
1646197070000|2022-03-02 04:57:50|26.92|24.32|26.89|24.29|26.92|24.32|26.89|24.29|0
1646197080000|2022-03-02 04:58:00|26.97|24.37|26.94|24.34|27|24.4|26.94|24.34|0
1646197090000|2022-03-02 04:58:10|27|24.4|27.02|24.42|27.05|24.45|27|24.4|0
1646197100000|2022-03-02 04:58:20|27|24.4|27.1|24.5|27.1|24.5|27|24.4|0
1646197110000|2022-03-02 04:58:30|27.13|24.53|27.16|24.56|27.16|24.56|27.1|24.5|0
1646197120000|2022-03-02 04:58:40|27.1|24.5|27.07|24.47|27.1|24.5|27.07|24.47|0
1646197130000|2022-03-02 04:58:50|27.21|24.61|27.26|24.66|27.26|24.66|27.21|24.61|0
1646197140000|2022-03-02 04:59:00|27.15|24.55|27.1|24.5|27.15|24.55|27.1|24.5|0
1646197150000|2022-03-02 04:59:10|27.15|24.55|27.15|24.55|27.15|24.55|27.15|24.55|0
1646197160000|2022-03-02 04:59:20|27.07|24.47|27.15|24.55|27.15|24.55|27.07|24.47|0
1646197170000|2022-03-02 04:59:30|27.13|24.53|27.15|24.55|27.15|24.55|27.13|24.53|0
1646197180000|2022-03-02 04:59:40|27.21|24.61|27.21|24.61|27.21|24.61|27.21|24.61|0
1646197190000|2022-03-02 04:59:50|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1646197200000|2022-03-02 05:00:00|27.21|24.61|27.21|24.61|27.26|24.66|27.21|24.61|0
1646197210000|2022-03-02 05:00:10|27.15|24.55|27.05|24.45|27.15|24.55|27.02|24.42|0
1646197220000|2022-03-02 05:00:20|27.07|24.47|26.99|24.39|27.07|24.47|26.99|24.39|0
1646197230000|2022-03-02 05:00:30|27.05|24.45|27.02|24.42|27.05|24.45|26.99|24.39|0
1646197240000|2022-03-02 05:00:40|26.99|24.39|26.89|24.29|26.99|24.39|26.89|24.29|0
1646197250000|2022-03-02 05:00:50|26.94|24.34|26.89|24.29|26.94|24.34|26.89|24.29|0
1646197260000|2022-03-02 05:01:00|26.91|24.31|26.89|24.29|26.91|24.31|26.89|24.29|0
1646197270000|2022-03-02 05:01:10|26.83|24.23|26.83|24.23|26.83|24.23|26.8|24.2|0
1646197280000|2022-03-02 05:01:20|26.8|24.2|26.88|24.28|26.88|24.28|26.8|24.2|0
1646197290000|2022-03-02 05:01:30|27.04|24.44|27.04|24.44|27.12|24.52|27.04|24.44|0
1646197300000|2022-03-02 05:01:40|27.02|24.42|27.02|24.42|27.04|24.44|27.02|24.42|0
1646197310000|2022-03-02 05:01:50|27.04|24.44|26.96|24.36|27.04|24.44|26.96|24.36|0
1646197320000|2022-03-02 05:02:00|26.91|24.31|26.99|24.39|26.99|24.39|26.91|24.31|0
1646197330000|2022-03-02 05:02:10|27.02|24.42|27.07|24.47|27.1|24.5|27.02|24.42|0
1646197340000|2022-03-02 05:02:20|27.1|24.5|27.1|24.5|27.1|24.5|27.07|24.47|0
1646197350000|2022-03-02 05:02:30|27.15|24.55|27.2|24.6|27.2|24.6|27.15|24.55|0
1646197360000|2022-03-02 05:02:40|27.15|24.55|27.12|24.52|27.15|24.55|27.12|24.52|0
1646197370000|2022-03-02 05:02:50|27.15|24.55|27.15|24.55|27.15|24.55|27.1|24.5|0
1646197380000|2022-03-02 05:03:00|27.07|24.47|27.15|24.55|27.15|24.55|27.07|24.47|0
1646197390000|2022-03-02 05:03:10|27.2|24.6|27.15|24.55|27.2|24.6|27.15|24.55|0
1646197400000|2022-03-02 05:03:20|27.1|24.5|27.15|24.55|27.15|24.55|27.1|24.5|0
1646197410000|2022-03-02 05:03:30|27.1|24.5|27.04|24.44|27.1|24.5|27.04|24.44|0
1646197420000|2022-03-02 05:03:40|27.01|24.41|27.04|24.44|27.04|24.44|27.01|24.41|0
1646197430000|2022-03-02 05:03:50|26.99|24.39|26.99|24.39|26.99|24.39|26.93|24.33|0
1646197440000|2022-03-02 05:04:00|26.96|24.36|26.99|24.39|26.99|24.39|26.96|24.36|0
1646197450000|2022-03-02 05:04:10|26.93|24.33|26.93|24.33|26.93|24.33|26.93|24.33|0
1646197480000|2022-03-02 05:04:40|26.96|24.36|26.88|24.28|26.96|24.36|26.88|24.28|0
1646197490000|2022-03-02 05:04:50|26.96|24.36|26.99|24.39|26.99|24.39|26.93|24.33|0
1646197500000|2022-03-02 05:05:00|26.96|24.36|27.25|24.65|27.25|24.65|26.96|24.36|0
1646197510000|2022-03-02 05:05:10|27.23|24.63|27.23|24.63|27.25|24.65|27.23|24.63|0
1646197520000|2022-03-02 05:05:20|27.25|24.65|27.2|24.6|27.31|24.71|27.2|24.6|0
1646197530000|2022-03-02 05:05:30|27.09|24.49|27.09|24.49|27.09|24.49|27.09|24.49|0
1646197540000|2022-03-02 05:05:40|27.15|24.55|27.15|24.55|27.15|24.55|27.15|24.55|0
1646197560000|2022-03-02 05:06:00|27.2|24.6|27.15|24.55|27.2|24.6|27.15|24.55|0
1646197570000|2022-03-02 05:06:10|27.14|24.54|27.14|24.54|27.14|24.54|27.14|24.54|0
1646197580000|2022-03-02 05:06:20|27.22|24.62|27.2|24.6|27.22|24.62|27.2|24.6|0
1646197590000|2022-03-02 05:06:30|27.14|24.54|27.2|24.6|27.2|24.6|27.14|24.54|0
1646197600000|2022-03-02 05:06:40|27.14|24.54|27.14|24.54|27.14|24.54|27.14|24.54|0
1646197610000|2022-03-02 05:06:50|27.2|24.6|27.14|24.54|27.2|24.6|27.14|24.54|0
1646197620000|2022-03-02 05:07:00|27.09|24.49|27.06|24.46|27.09|24.49|27.06|24.46|0
1646197630000|2022-03-02 05:07:10|27.09|24.49|27.14|24.54|27.14|24.54|27.09|24.49|0
1646197650000|2022-03-02 05:07:30|27.09|24.49|27.06|24.46|27.09|24.49|27.06|24.46|0
1646197660000|2022-03-02 05:07:40|27.09|24.49|27.12|24.52|27.12|24.52|27.09|24.49|0
1646197670000|2022-03-02 05:07:50|27.09|24.49|27.11|24.51|27.12|24.52|27.09|24.49|0
1646197680000|2022-03-02 05:08:00|27.14|24.54|27.04|24.44|27.14|24.54|27.04|24.44|0
1646197690000|2022-03-02 05:08:10|26.98|24.38|26.98|24.38|26.98|24.38|26.98|24.38|0
1646197700000|2022-03-02 05:08:20|26.93|24.33|26.9|24.3|26.93|24.33|26.9|24.3|0
1646197710000|2022-03-02 05:08:30|26.93|24.33|26.95|24.35|26.98|24.38|26.93|24.33|0
1646197720000|2022-03-02 05:08:40|26.93|24.33|26.9|24.3|26.93|24.33|26.88|24.28|0
1646197730000|2022-03-02 05:08:50|26.93|24.33|26.95|24.35|26.95|24.35|26.93|24.33|0
1646197740000|2022-03-02 05:09:00|26.98|24.38|26.9|24.3|26.98|24.38|26.9|24.3|0
1646197750000|2022-03-02 05:09:10|26.87|24.27|26.95|24.35|26.95|24.35|26.87|24.27|0
1646197760000|2022-03-02 05:09:20|26.93|24.33|26.95|24.35|26.95|24.35|26.93|24.33|0
1646197770000|2022-03-02 05:09:30|26.98|24.38|26.98|24.38|26.98|24.38|26.95|24.35|0
1646197780000|2022-03-02 05:09:40|26.95|24.35|27.01|24.41|27.01|24.41|26.95|24.35|0
1646197790000|2022-03-02 05:09:50|27.09|24.49|27.06|24.46|27.14|24.54|27.06|24.46|0
1646197800000|2022-03-02 05:10:00|27.11|24.51|27.19|24.59|27.19|24.59|27.11|24.51|0
1646197810000|2022-03-02 05:10:10|27.09|24.49|27.03|24.43|27.09|24.49|27.03|24.43|0
1646197820000|2022-03-02 05:10:20|27.09|24.49|27.09|24.49|27.09|24.49|27.09|24.49|0
1646197830000|2022-03-02 05:10:30|27.11|24.51|27.09|24.49|27.11|24.51|27.09|24.49|0
1646197840000|2022-03-02 05:10:40|27.11|24.51|27.11|24.51|27.11|24.51|27.09|24.49|0
1646197850000|2022-03-02 05:10:50|27.09|24.49|27.14|24.54|27.14|24.54|27.09|24.49|0
1646197860000|2022-03-02 05:11:00|27.09|24.49|27.14|24.54|27.14|24.54|27.09|24.49|0
1646197870000|2022-03-02 05:11:10|27.19|24.59|27.19|24.59|27.25|24.65|27.19|24.59|0
1646197880000|2022-03-02 05:11:20|27.22|24.62|27.25|24.65|27.25|24.65|27.22|24.62|0
1646197890000|2022-03-02 05:11:30|27.19|24.59|27.11|24.51|27.19|24.59|27.11|24.51|0
1646197900000|2022-03-02 05:11:40|27.06|24.46|27.11|24.51|27.14|24.54|27.06|24.46|0
1646197910000|2022-03-02 05:11:50|27.08|24.48|27.08|24.48|27.08|24.48|27.08|24.48|0
1646197920000|2022-03-02 05:12:00|27.11|24.51|27.11|24.51|27.11|24.51|27.11|24.51|0
1646197930000|2022-03-02 05:12:10|27.08|24.48|27.08|24.48|27.11|24.51|27.08|24.48|0
1646197940000|2022-03-02 05:12:20|27.03|24.43|27.14|24.54|27.14|24.54|27.03|24.43|0
1646197950000|2022-03-02 05:12:30|27.16|24.56|27.24|24.64|27.24|24.64|27.16|24.56|0
1646197960000|2022-03-02 05:12:40|27.11|24.51|27.05|24.45|27.11|24.51|27.05|24.45|0
1646197970000|2022-03-02 05:12:50|26.98|24.38|26.98|24.38|27.03|24.43|26.98|24.38|0
1646197980000|2022-03-02 05:13:00|27.05|24.45|27.05|24.45|27.08|24.48|27.05|24.45|0
1646197990000|2022-03-02 05:13:10|27|24.4|26.98|24.38|27|24.4|26.98|24.38|0
1646198000000|2022-03-02 05:13:20|26.95|24.35|27.03|24.43|27.03|24.43|26.95|24.35|0
1646198010000|2022-03-02 05:13:30|27|24.4|26.97|24.37|27|24.4|26.97|24.37|0
1646198020000|2022-03-02 05:13:40|27.03|24.43|27.03|24.43|27.03|24.43|26.97|24.37|0
1646198030000|2022-03-02 05:13:50|27|24.4|26.97|24.37|27|24.4|26.97|24.37|0
1646198040000|2022-03-02 05:14:00|27.08|24.48|27.08|24.48|27.08|24.48|27.08|24.48|0
1646198050000|2022-03-02 05:14:10|27.03|24.43|27|24.4|27.03|24.43|27|24.4|0
1646198070000|2022-03-02 05:14:30|27.03|24.43|27.05|24.45|27.05|24.45|27.03|24.43|0
1646198080000|2022-03-02 05:14:40|27.03|24.43|27.03|24.43|27.03|24.43|27|24.4|0
1646198100000|2022-03-02 05:15:00|27|24.4|26.97|24.37|27|24.4|26.97|24.37|0
1646198110000|2022-03-02 05:15:10|26.87|24.27|26.87|24.27|26.89|24.29|26.87|24.27|0
1646198120000|2022-03-02 05:15:20|26.92|24.32|26.92|24.32|26.92|24.32|26.89|24.29|0
1646198130000|2022-03-02 05:15:30|26.87|24.27|26.87|24.27|26.87|24.27|26.87|24.27|0
1646198140000|2022-03-02 05:15:40|26.81|24.21|26.81|24.21|26.81|24.21|26.81|24.21|0
1646198150000|2022-03-02 05:15:50|26.84|24.24|26.84|24.24|26.87|24.27|26.84|24.24|0
1646198160000|2022-03-02 05:16:00|26.87|24.27|26.87|24.27|26.87|24.27|26.87|24.27|0
1646198170000|2022-03-02 05:16:10|26.84|24.24|26.86|24.26|26.86|24.26|26.81|24.21|0
1646198180000|2022-03-02 05:16:20|26.81|24.21|26.81|24.21|26.81|24.21|26.81|24.21|0
1646198190000|2022-03-02 05:16:30|26.86|24.26|26.86|24.26|26.92|24.32|26.86|24.26|0
1646198200000|2022-03-02 05:16:40|26.92|24.32|26.92|24.32|26.92|24.32|26.92|24.32|0
1646198210000|2022-03-02 05:16:50|26.94|24.34|26.92|24.32|26.94|24.34|26.92|24.32|0
1646198220000|2022-03-02 05:17:00|26.97|24.37|27.13|24.53|27.13|24.53|26.97|24.37|0
1646198230000|2022-03-02 05:17:10|27.1|24.5|27.08|24.48|27.1|24.5|27.08|24.48|0
1646198240000|2022-03-02 05:17:20|27.16|24.56|27.24|24.64|27.24|24.64|27.16|24.56|0
1646198250000|2022-03-02 05:17:30|27.29|24.69|27.32|24.72|27.32|24.72|27.29|24.69|0
1646198260000|2022-03-02 05:17:40|27.94|25.34|28.16|25.56|28.16|25.56|27.94|25.34|0
1646198270000|2022-03-02 05:17:50|28.05|25.45|28.02|25.42|28.11|25.51|28.02|25.42|0
1646198280000|2022-03-02 05:18:00|28.11|25.51|28.08|25.48|28.24|25.64|28.05|25.45|0
1646198290000|2022-03-02 05:18:10|28.05|25.45|28.22|25.62|28.22|25.62|28.05|25.45|0
1646198300000|2022-03-02 05:18:20|28.27|25.67|28.44|25.84|28.44|25.84|28.27|25.67|0
1646198310000|2022-03-02 05:18:30|28.55|25.95|28.38|25.78|28.55|25.95|28.38|25.78|0
1646198320000|2022-03-02 05:18:40|28.41|25.81|28.38|25.78|28.41|25.81|28.38|25.78|0
1646198330000|2022-03-02 05:18:50|28.33|25.73|28.16|25.56|28.33|25.73|28.11|25.51|0
1646198340000|2022-03-02 05:19:00|28.27|25.67|28.19|25.59|28.27|25.67|28.19|25.59|0
1646198350000|2022-03-02 05:19:10|28.22|25.62|28.16|25.56|28.22|25.62|28.16|25.56|0
1646198360000|2022-03-02 05:19:20|28.05|25.45|28.13|25.53|28.13|25.53|28.05|25.45|0
1646198370000|2022-03-02 05:19:30|28.1|25.5|28.13|25.53|28.13|25.53|27.99|25.39|0
1646198380000|2022-03-02 05:19:40|28.16|25.56|28.16|25.56|28.16|25.56|28.1|25.5|0
1646198390000|2022-03-02 05:19:50|28.19|25.59|28.21|25.61|28.21|25.61|28.16|25.56|0
1646198400000|2022-03-02 05:20:00|28.1|25.5|27.99|25.39|28.1|25.5|27.99|25.39|0
1646198410000|2022-03-02 05:20:10|28.07|25.47|28.16|25.56|28.16|25.56|28.07|25.47|0
1646198420000|2022-03-02 05:20:20|28.1|25.5|28.02|25.42|28.1|25.5|27.99|25.39|0
1646198430000|2022-03-02 05:20:30|27.96|25.36|28.02|25.42|28.02|25.42|27.96|25.36|0
1646198440000|2022-03-02 05:20:40|27.99|25.39|27.96|25.36|27.99|25.39|27.94|25.34|0
1646198450000|2022-03-02 05:20:50|28.05|25.45|28.05|25.45|28.13|25.53|28.05|25.45|0
1646198460000|2022-03-02 05:21:00|27.96|25.36|27.83|25.23|27.96|25.36|27.83|25.23|0
1646198470000|2022-03-02 05:21:10|27.85|25.25|27.88|25.28|27.88|25.28|27.85|25.25|0
1646198480000|2022-03-02 05:21:20|27.85|25.25|27.83|25.23|27.85|25.25|27.83|25.23|0
1646198490000|2022-03-02 05:21:30|27.85|25.25|27.83|25.23|27.85|25.25|27.8|25.2|0
1646198500000|2022-03-02 05:21:40|27.88|25.28|27.83|25.23|27.88|25.28|27.83|25.23|0
1646198510000|2022-03-02 05:21:50|27.88|25.28|27.91|25.31|27.91|25.31|27.88|25.28|0
1646198520000|2022-03-02 05:22:00|27.94|25.34|27.85|25.25|27.94|25.34|27.85|25.25|0
1646198530000|2022-03-02 05:22:10|27.83|25.23|27.88|25.28|27.88|25.28|27.83|25.23|0
1646198540000|2022-03-02 05:22:20|27.91|25.31|27.91|25.31|27.91|25.31|27.85|25.25|0
1646198550000|2022-03-02 05:22:30|27.94|25.34|27.94|25.34|27.94|25.34|27.94|25.34|0
1646198560000|2022-03-02 05:22:40|27.88|25.28|27.77|25.17|27.88|25.28|27.77|25.17|0
1646198570000|2022-03-02 05:22:50|27.83|25.23|27.83|25.23|27.83|25.23|27.83|25.23|0
1646198580000|2022-03-02 05:23:00|27.88|25.28|27.77|25.17|27.88|25.28|27.74|25.14|0
1646198600000|2022-03-02 05:23:20|27.8|25.2|27.74|25.14|27.8|25.2|27.74|25.14|0
1646198610000|2022-03-02 05:23:30|27.8|25.2|27.8|25.2|27.8|25.2|27.77|25.17|0
1646198620000|2022-03-02 05:23:40|27.77|25.17|27.8|25.2|27.8|25.2|27.77|25.17|0
1646198630000|2022-03-02 05:23:50|27.82|25.22|27.82|25.22|27.88|25.28|27.82|25.22|0
1646198640000|2022-03-02 05:24:00|27.88|25.28|27.85|25.25|27.88|25.28|27.82|25.22|0
1646198650000|2022-03-02 05:24:10|27.88|25.28|27.9|25.3|27.9|25.3|27.88|25.28|0
1646198660000|2022-03-02 05:24:20|27.88|25.28|27.88|25.28|27.93|25.33|27.88|25.28|0
1646198670000|2022-03-02 05:24:30|27.9|25.3|27.9|25.3|27.9|25.3|27.88|25.28|0
1646198680000|2022-03-02 05:24:40|27.88|25.28|27.66|25.06|27.88|25.28|27.66|25.06|0
1646198690000|2022-03-02 05:24:50|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1646198700000|2022-03-02 05:25:00|27.58|24.98|27.71|25.11|27.71|25.11|27.58|24.98|0
1646198710000|2022-03-02 05:25:10|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1646198720000|2022-03-02 05:25:20|27.63|25.03|27.66|25.06|27.66|25.06|27.63|25.03|0
1646198730000|2022-03-02 05:25:30|27.71|25.11|27.71|25.11|27.71|25.11|27.66|25.06|0
1646198740000|2022-03-02 05:25:40|27.77|25.17|27.77|25.17|27.77|25.17|27.77|25.17|0
1646198750000|2022-03-02 05:25:50|27.82|25.22|27.82|25.22|27.85|25.25|27.82|25.22|0
1646198760000|2022-03-02 05:26:00|27.77|25.17|27.77|25.17|27.77|25.17|27.77|25.17|0
1646198770000|2022-03-02 05:26:10|27.82|25.22|27.9|25.3|27.9|25.3|27.82|25.22|0
1646198780000|2022-03-02 05:26:20|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1646198790000|2022-03-02 05:26:30|27.88|25.28|27.85|25.25|27.88|25.28|27.85|25.25|0
1646198800000|2022-03-02 05:26:40|27.77|25.17|27.82|25.22|27.82|25.22|27.77|25.17|0
1646198820000|2022-03-02 05:27:00|27.77|25.17|27.77|25.17|27.77|25.17|27.77|25.17|0
1646198830000|2022-03-02 05:27:10|27.68|25.08|27.71|25.11|27.71|25.11|27.68|25.08|0
1646198840000|2022-03-02 05:27:20|27.79|25.19|27.79|25.19|27.82|25.22|27.77|25.17|0
1646198850000|2022-03-02 05:27:30|27.82|25.22|27.82|25.22|27.82|25.22|27.79|25.19|0
1646198860000|2022-03-02 05:27:40|27.87|25.27|27.82|25.22|27.87|25.27|27.82|25.22|0
1646198880000|2022-03-02 05:28:00|27.87|25.27|27.98|25.38|27.98|25.38|27.87|25.27|0
1646198890000|2022-03-02 05:28:10|28.09|25.49|28.09|25.49|28.09|25.49|28.09|25.49|0
1646198900000|2022-03-02 05:28:20|28.04|25.44|28.15|25.55|28.15|25.55|28.04|25.44|0
1646198910000|2022-03-02 05:28:30|28.2|25.6|28.26|25.66|28.26|25.66|28.17|25.57|0
1646198920000|2022-03-02 05:28:40|28.23|25.63|28.26|25.66|28.26|25.66|28.2|25.6|0
1646198930000|2022-03-02 05:28:50|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1646198950000|2022-03-02 05:29:10|28.15|25.55|28.12|25.52|28.2|25.6|28.01|25.41|0
1646198960000|2022-03-02 05:29:20|28.09|25.49|28.09|25.49|28.15|25.55|28.09|25.49|0
1646198970000|2022-03-02 05:29:30|28.15|25.55|28.2|25.6|28.2|25.6|28.15|25.55|0
1646198980000|2022-03-02 05:29:40|28.28|25.68|28.23|25.63|28.28|25.68|28.23|25.63|0
1646198990000|2022-03-02 05:29:50|28.26|25.66|28.23|25.63|28.26|25.66|28.2|25.6|0
1646199000000|2022-03-02 05:30:00|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1646199010000|2022-03-02 05:30:10|28.15|25.55|28.17|25.57|28.2|25.6|28.14|25.54|0
1646199020000|2022-03-02 05:30:20|28.26|25.66|28.2|25.6|28.26|25.66|28.2|25.6|0
1646199030000|2022-03-02 05:30:30|28.23|25.63|28.2|25.6|28.23|25.63|28.2|25.6|0
1646199040000|2022-03-02 05:30:40|28.25|25.65|28.25|25.65|28.31|25.71|28.25|25.65|0
1646199050000|2022-03-02 05:30:50|28.28|25.68|28.31|25.71|28.31|25.71|28.28|25.68|0
1646199060000|2022-03-02 05:31:00|28.34|25.74|28.45|25.85|28.45|25.85|28.31|25.71|0
1646199070000|2022-03-02 05:31:10|28.42|25.82|28.48|25.88|28.48|25.88|28.42|25.82|0
1646199080000|2022-03-02 05:31:20|28.42|25.82|28.48|25.88|28.48|25.88|28.42|25.82|0
1646199090000|2022-03-02 05:31:30|28.53|25.93|28.59|25.99|28.59|25.99|28.53|25.93|0
1646199100000|2022-03-02 05:31:40|28.53|25.93|28.48|25.88|28.53|25.93|28.48|25.88|0
1646199110000|2022-03-02 05:31:50|28.47|25.87|28.42|25.82|28.47|25.87|28.42|25.82|0
1646199120000|2022-03-02 05:32:00|28.36|25.76|28.31|25.71|28.36|25.76|28.31|25.71|0
1646199130000|2022-03-02 05:32:10|28.28|25.68|28.31|25.71|28.31|25.71|28.28|25.68|0
1646199140000|2022-03-02 05:32:20|28.25|25.65|28.14|25.54|28.25|25.65|28.14|25.54|0
1646199150000|2022-03-02 05:32:30|28.09|25.49|28.09|25.49|28.14|25.54|28.09|25.49|0
1646199160000|2022-03-02 05:32:40|28.11|25.51|28.14|25.54|28.14|25.54|28.11|25.51|0
1646199170000|2022-03-02 05:32:50|28.11|25.51|28.22|25.62|28.25|25.65|28.11|25.51|0
1646199180000|2022-03-02 05:33:00|28.25|25.65|28.25|25.65|28.25|25.65|28.22|25.62|0
1646199190000|2022-03-02 05:33:10|28.28|25.68|28.25|25.65|28.28|25.68|28.25|25.65|0
1646199200000|2022-03-02 05:33:20|28.2|25.6|28.33|25.73|28.33|25.73|28.2|25.6|0
1646199210000|2022-03-02 05:33:30|28.36|25.76|28.42|25.82|28.42|25.82|28.36|25.76|0
1646199220000|2022-03-02 05:33:40|28.39|25.79|28.44|25.84|28.44|25.84|28.39|25.79|0
1646199230000|2022-03-02 05:33:50|28.42|25.82|28.44|25.84|28.44|25.84|28.42|25.82|0
1646199240000|2022-03-02 05:34:00|28.36|25.76|28.11|25.51|28.39|25.79|28.11|25.51|0
1646199250000|2022-03-02 05:34:10|28.08|25.48|28.08|25.48|28.08|25.48|28.08|25.48|0
1646199260000|2022-03-02 05:34:20|28.03|25.43|27.95|25.35|28.03|25.43|27.92|25.32|0
1646199270000|2022-03-02 05:34:30|27.97|25.37|27.95|25.35|27.97|25.37|27.95|25.35|0
1646199280000|2022-03-02 05:34:40|27.89|25.29|27.97|25.37|27.97|25.37|27.89|25.29|0
1646199290000|2022-03-02 05:34:50|27.92|25.32|28|25.4|28|25.4|27.92|25.32|0
1646199300000|2022-03-02 05:35:00|28.03|25.43|27.92|25.32|28.03|25.43|27.92|25.32|0
1646199310000|2022-03-02 05:35:10|28.03|25.43|28.03|25.43|28.03|25.43|28|25.4|0
1646199320000|2022-03-02 05:35:20|28.08|25.48|27.97|25.37|28.08|25.48|27.97|25.37|0
1646199330000|2022-03-02 05:35:30|28.03|25.43|27.94|25.34|28.03|25.43|27.94|25.34|0
1646199340000|2022-03-02 05:35:40|27.92|25.32|28.03|25.43|28.03|25.43|27.92|25.32|0
1646199360000|2022-03-02 05:36:00|27.97|25.37|27.92|25.32|27.97|25.37|27.92|25.32|0
1646199370000|2022-03-02 05:36:10|28|25.4|27.89|25.29|28|25.4|27.89|25.29|0
1646199380000|2022-03-02 05:36:20|27.97|25.37|27.92|25.32|27.97|25.37|27.92|25.32|0
1646199390000|2022-03-02 05:36:30|27.97|25.37|28.05|25.45|28.08|25.48|27.97|25.37|0
1646199400000|2022-03-02 05:36:40|28.03|25.43|27.97|25.37|28.03|25.43|27.97|25.37|0
1646199410000|2022-03-02 05:36:50|28.03|25.43|27.94|25.34|28.03|25.43|27.92|25.32|0
1646199420000|2022-03-02 05:37:00|27.97|25.37|28.03|25.43|28.03|25.43|27.94|25.34|0
1646199430000|2022-03-02 05:37:10|28.11|25.51|28|25.4|28.11|25.51|28|25.4|0
1646199440000|2022-03-02 05:37:20|28.03|25.43|28.11|25.51|28.11|25.51|28.03|25.43|0
1646199450000|2022-03-02 05:37:30|28.05|25.45|28|25.4|28.05|25.45|28|25.4|0
1646199460000|2022-03-02 05:37:40|28.02|25.42|27.94|25.34|28.02|25.42|27.94|25.34|0
1646199470000|2022-03-02 05:37:50|27.97|25.37|27.94|25.34|27.97|25.37|27.94|25.34|0
1646199480000|2022-03-02 05:38:00|27.86|25.26|27.75|25.15|27.86|25.26|27.75|25.15|0
1646199490000|2022-03-02 05:38:10|27.72|25.12|27.72|25.12|27.75|25.15|27.72|25.12|0
1646199500000|2022-03-02 05:38:20|27.75|25.15|27.89|25.29|27.89|25.29|27.75|25.15|0
1646199510000|2022-03-02 05:38:30|27.86|25.26|27.91|25.31|27.94|25.34|27.86|25.26|0
1646199520000|2022-03-02 05:38:40|27.86|25.26|27.91|25.31|27.91|25.31|27.86|25.26|0
1646199530000|2022-03-02 05:38:50|27.97|25.37|28.02|25.42|28.02|25.42|27.97|25.37|0
1646199540000|2022-03-02 05:39:00|28.05|25.45|28.08|25.48|28.08|25.48|28.05|25.45|0
1646199550000|2022-03-02 05:39:10|28.05|25.45|28.08|25.48|28.08|25.48|28.05|25.45|0
1646199560000|2022-03-02 05:39:20|28.02|25.42|28.05|25.45|28.05|25.45|28.02|25.42|0
1646199570000|2022-03-02 05:39:30|28.02|25.42|28.02|25.42|28.08|25.48|28.02|25.42|0
1646199580000|2022-03-02 05:39:40|27.99|25.39|27.91|25.31|27.99|25.39|27.91|25.31|0
1646199590000|2022-03-02 05:39:50|28.02|25.42|27.97|25.37|28.02|25.42|27.97|25.37|0
1646199600000|2022-03-02 05:40:00|28.02|25.42|28.08|25.48|28.08|25.48|27.99|25.39|0
1646199610000|2022-03-02 05:40:10|28.05|25.45|28.05|25.45|28.05|25.45|28.02|25.42|0
1646199620000|2022-03-02 05:40:20|27.99|25.39|28.02|25.42|28.02|25.42|27.99|25.39|0
1646199630000|2022-03-02 05:40:30|28.05|25.45|28.1|25.5|28.1|25.5|28.05|25.45|0
1646199640000|2022-03-02 05:40:40|28.08|25.48|28.02|25.42|28.08|25.48|27.99|25.39|0
1646199650000|2022-03-02 05:40:50|28.05|25.45|28.05|25.45|28.08|25.48|28.05|25.45|0
1646199660000|2022-03-02 05:41:00|28.08|25.48|28.16|25.56|28.19|25.59|28.08|25.48|0
1646199670000|2022-03-02 05:41:10|28.19|25.59|28.21|25.61|28.21|25.61|28.16|25.56|0
1646199680000|2022-03-02 05:41:20|28.18|25.58|27.99|25.39|28.18|25.58|27.99|25.39|0
1646199690000|2022-03-02 05:41:30|27.96|25.36|27.83|25.23|27.96|25.36|27.83|25.23|0
1646199700000|2022-03-02 05:41:40|27.77|25.17|27.69|25.09|27.77|25.17|27.69|25.09|0
1646199710000|2022-03-02 05:41:50|27.64|25.04|27.61|25.01|27.64|25.04|27.58|24.98|0
1646199720000|2022-03-02 05:42:00|27.64|25.04|27.5|24.9|27.64|25.04|27.47|24.87|0
1646199730000|2022-03-02 05:42:10|27.55|24.95|27.64|25.04|27.64|25.04|27.55|24.95|0
1646199740000|2022-03-02 05:42:20|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1646199750000|2022-03-02 05:42:30|27.64|25.04|27.58|24.98|27.64|25.04|27.58|24.98|0
1646199760000|2022-03-02 05:42:40|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1646199770000|2022-03-02 05:42:50|27.42|24.82|27.42|24.82|27.42|24.82|27.42|24.82|0
1646199780000|2022-03-02 05:43:00|27.36|24.76|27.44|24.84|27.44|24.84|27.36|24.76|0
1646199790000|2022-03-02 05:43:10|27.39|24.79|27.44|24.84|27.47|24.87|27.39|24.79|0
1646199800000|2022-03-02 05:43:20|27.47|24.87|27.47|24.87|27.47|24.87|27.42|24.82|0
1646199810000|2022-03-02 05:43:30|27.44|24.84|27.53|24.93|27.53|24.93|27.44|24.84|0
1646199820000|2022-03-02 05:43:40|27.61|25.01|27.55|24.95|27.61|25.01|27.55|24.95|0
1646199830000|2022-03-02 05:43:50|27.53|24.93|27.5|24.9|27.53|24.93|27.47|24.87|0
1646199840000|2022-03-02 05:44:00|27.47|24.87|27.42|24.82|27.47|24.87|27.42|24.82|0
1646199850000|2022-03-02 05:44:10|27.39|24.79|27.39|24.79|27.39|24.79|27.33|24.73|0
1646199860000|2022-03-02 05:44:20|27.47|24.87|27.55|24.95|27.58|24.98|27.47|24.87|0
1646199870000|2022-03-02 05:44:30|27.58|24.98|27.55|24.95|27.58|24.98|27.55|24.95|0
1646199880000|2022-03-02 05:44:40|27.58|24.98|27.63|25.03|27.63|25.03|27.58|24.98|0
1646199890000|2022-03-02 05:44:50|27.52|24.92|27.55|24.95|27.55|24.95|27.52|24.92|0
1646199900000|2022-03-02 05:45:00|27.5|24.9|27.74|25.14|27.74|25.14|27.5|24.9|0
1646199910000|2022-03-02 05:45:10|27.71|25.11|27.63|25.03|27.71|25.11|27.6|25|0
1646199920000|2022-03-02 05:45:20|27.58|24.98|27.71|25.11|27.74|25.14|27.58|24.98|0
1646199930000|2022-03-02 05:45:30|27.74|25.14|27.63|25.03|27.74|25.14|27.63|25.03|0
1646199940000|2022-03-02 05:45:40|27.66|25.06|27.69|25.09|27.69|25.09|27.63|25.03|0
1646199950000|2022-03-02 05:45:50|27.71|25.11|27.69|25.09|27.71|25.11|27.63|25.03|0
1646199960000|2022-03-02 05:46:00|27.66|25.06|27.79|25.19|27.79|25.19|27.66|25.06|0
1646199970000|2022-03-02 05:46:10|27.85|25.25|27.79|25.19|27.85|25.25|27.77|25.17|0
1646199980000|2022-03-02 05:46:20|27.77|25.17|27.9|25.3|27.9|25.3|27.77|25.17|0
1646199990000|2022-03-02 05:46:30|27.93|25.33|28.01|25.41|28.01|25.41|27.93|25.33|0
1646200000000|2022-03-02 05:46:40|27.98|25.38|27.96|25.36|27.98|25.38|27.96|25.36|0
1646200010000|2022-03-02 05:46:50|27.93|25.33|27.9|25.3|27.96|25.36|27.9|25.3|0
1646200020000|2022-03-02 05:47:00|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1646200030000|2022-03-02 05:47:10|27.79|25.19|27.79|25.19|27.82|25.22|27.79|25.19|0
1646200040000|2022-03-02 05:47:20|27.74|25.14|27.82|25.22|27.82|25.22|27.74|25.14|0
1646200050000|2022-03-02 05:47:30|27.79|25.19|27.9|25.3|27.9|25.3|27.79|25.19|0
1646200060000|2022-03-02 05:47:40|27.93|25.33|27.87|25.27|27.93|25.33|27.87|25.27|0
1646200070000|2022-03-02 05:47:50|27.9|25.3|27.87|25.27|27.9|25.3|27.87|25.27|0
1646200080000|2022-03-02 05:48:00|27.96|25.36|27.87|25.27|27.96|25.36|27.87|25.27|0
1646200090000|2022-03-02 05:48:10|27.93|25.33|27.93|25.33|27.96|25.36|27.93|25.33|0
1646200100000|2022-03-02 05:48:20|27.96|25.36|27.98|25.38|28.01|25.41|27.96|25.36|0
1646200110000|2022-03-02 05:48:30|28.01|25.41|27.98|25.38|28.01|25.41|27.98|25.38|0
1646200120000|2022-03-02 05:48:40|27.95|25.35|27.98|25.38|27.98|25.38|27.95|25.35|0
1646200130000|2022-03-02 05:48:50|27.87|25.27|27.84|25.24|27.87|25.27|27.84|25.24|0
1646200140000|2022-03-02 05:49:00|27.9|25.3|27.79|25.19|27.9|25.3|27.79|25.19|0
1646200150000|2022-03-02 05:49:10|27.76|25.16|27.79|25.19|27.79|25.19|27.76|25.16|0
1646200160000|2022-03-02 05:49:20|27.63|25.03|27.63|25.03|27.63|25.03|27.63|25.03|0
1646200170000|2022-03-02 05:49:30|27.57|24.97|27.6|25|27.6|25|27.49|24.89|0
1646200180000|2022-03-02 05:49:40|27.63|25.03|27.54|24.94|27.63|25.03|27.54|24.94|0
1646200190000|2022-03-02 05:49:50|27.57|24.97|27.68|25.08|27.68|25.08|27.57|24.97|0
1646200200000|2022-03-02 05:50:00|27.63|25.03|27.81|25.21|27.81|25.21|27.63|25.03|0
1646200210000|2022-03-02 05:50:10|27.79|25.19|27.65|25.05|27.81|25.21|27.65|25.05|0
1646200220000|2022-03-02 05:50:20|27.71|25.11|27.71|25.11|27.71|25.11|27.68|25.08|0
1646200230000|2022-03-02 05:50:30|27.73|25.13|27.62|25.02|27.73|25.13|27.62|25.02|0
1646200240000|2022-03-02 05:50:40|27.6|25|27.6|25|27.6|25|27.6|25|0
1646200250000|2022-03-02 05:50:50|27.62|25.02|27.68|25.08|27.7|25.1|27.6|25|0
1646200260000|2022-03-02 05:51:00|27.62|25.02|27.68|25.08|27.68|25.08|27.62|25.02|0
1646200280000|2022-03-02 05:51:20|27.73|25.13|27.73|25.13|27.73|25.13|27.73|25.13|0
1646200290000|2022-03-02 05:51:30|27.76|25.16|27.76|25.16|27.76|25.16|27.76|25.16|0
1646200300000|2022-03-02 05:51:40|27.73|25.13|27.62|25.02|27.76|25.16|27.62|25.02|0
1646200310000|2022-03-02 05:51:50|27.54|24.94|27.62|25.02|27.62|25.02|27.54|24.94|0
1646200320000|2022-03-02 05:52:00|27.73|25.13|27.84|25.24|27.84|25.24|27.73|25.13|0
1646200330000|2022-03-02 05:52:10|27.81|25.21|27.81|25.21|27.81|25.21|27.79|25.19|0
1646200340000|2022-03-02 05:52:20|27.79|25.19|27.73|25.13|27.79|25.19|27.73|25.13|0
1646200350000|2022-03-02 05:52:30|27.65|25.05|27.68|25.08|27.68|25.08|27.65|25.05|0
1646200360000|2022-03-02 05:52:40|27.65|25.05|27.7|25.1|27.7|25.1|27.65|25.05|0
1646200370000|2022-03-02 05:52:50|27.73|25.13|27.73|25.13|27.73|25.13|27.73|25.13|0
1646200380000|2022-03-02 05:53:00|27.76|25.16|27.78|25.18|27.81|25.21|27.76|25.16|0
1646200390000|2022-03-02 05:53:10|27.87|25.27|27.87|25.27|27.89|25.29|27.87|25.27|0
1646200400000|2022-03-02 05:53:20|27.89|25.29|27.87|25.27|27.89|25.29|27.87|25.27|0
1646200410000|2022-03-02 05:53:30|27.92|25.32|27.78|25.18|27.97|25.37|27.78|25.18|0
1646200420000|2022-03-02 05:53:40|27.84|25.24|27.89|25.29|27.89|25.29|27.81|25.21|0
1646200430000|2022-03-02 05:53:50|27.86|25.26|27.86|25.26|27.86|25.26|27.84|25.24|0
1646200440000|2022-03-02 05:54:00|27.89|25.29|27.78|25.18|27.89|25.29|27.78|25.18|0
1646200450000|2022-03-02 05:54:10|27.81|25.21|27.84|25.24|27.84|25.24|27.78|25.18|0
1646200460000|2022-03-02 05:54:20|27.89|25.29|28.06|25.46|28.06|25.46|27.89|25.29|0
1646200470000|2022-03-02 05:54:30|28.11|25.51|28.08|25.48|28.17|25.57|28.08|25.48|0
1646200480000|2022-03-02 05:54:40|28.06|25.46|28.06|25.46|28.06|25.46|27.95|25.35|0
1646200490000|2022-03-02 05:54:50|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1646200500000|2022-03-02 05:55:00|28|25.4|27.97|25.37|28|25.4|27.97|25.37|0
1646200510000|2022-03-02 05:55:10|27.95|25.35|27.97|25.37|27.97|25.37|27.95|25.35|0
1646200520000|2022-03-02 05:55:20|27.84|25.24|27.89|25.29|27.95|25.35|27.84|25.24|0
1646200530000|2022-03-02 05:55:30|27.95|25.35|27.86|25.26|27.95|25.35|27.86|25.26|0
1646200540000|2022-03-02 05:55:40|27.97|25.37|28.03|25.43|28.03|25.43|27.92|25.32|0
1646200550000|2022-03-02 05:55:50|28.08|25.48|27.97|25.37|28.08|25.48|27.94|25.34|0
1646200560000|2022-03-02 05:56:00|28|25.4|27.94|25.34|28|25.4|27.94|25.34|0
1646200580000|2022-03-02 05:56:20|27.89|25.29|27.89|25.29|27.89|25.29|27.89|25.29|0
1646200590000|2022-03-02 05:56:30|27.81|25.21|27.78|25.18|27.81|25.21|27.78|25.18|0
1646200600000|2022-03-02 05:56:40|27.67|25.07|27.59|24.99|27.67|25.07|27.59|24.99|0
1646200610000|2022-03-02 05:56:50|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1646200620000|2022-03-02 05:57:00|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1646200630000|2022-03-02 05:57:10|27.4|24.8|27.45|24.85|27.45|24.85|27.4|24.8|0
1646200640000|2022-03-02 05:57:20|27.4|24.8|27.34|24.74|27.42|24.82|27.32|24.72|0
1646200650000|2022-03-02 05:57:30|27.37|24.77|27.37|24.77|27.37|24.77|27.34|24.74|0
1646200660000|2022-03-02 05:57:40|27.4|24.8|27.4|24.8|27.42|24.82|27.4|24.8|0
1646200670000|2022-03-02 05:57:50|27.42|24.82|27.48|24.88|27.48|24.88|27.42|24.82|0
1646200680000|2022-03-02 05:58:00|27.42|24.82|27.45|24.85|27.48|24.88|27.42|24.82|0
1646200690000|2022-03-02 05:58:10|27.48|24.88|27.42|24.82|27.48|24.88|27.42|24.82|0
1646200700000|2022-03-02 05:58:20|27.45|24.85|27.42|24.82|27.45|24.85|27.42|24.82|0
1646200710000|2022-03-02 05:58:30|27.4|24.8|27.37|24.77|27.4|24.8|27.37|24.77|0
1646200720000|2022-03-02 05:58:40|27.29|24.69|27.21|24.61|27.29|24.69|27.21|24.61|0
1646200730000|2022-03-02 05:58:50|27.13|24.53|27.13|24.53|27.15|24.55|27.13|24.53|0
1646200740000|2022-03-02 05:59:00|27.18|24.58|27.21|24.61|27.21|24.61|27.15|24.55|0
1646200750000|2022-03-02 05:59:10|27.18|24.58|27.26|24.66|27.26|24.66|27.18|24.58|0
1646200760000|2022-03-02 05:59:20|27.31|24.71|27.26|24.66|27.31|24.71|27.26|24.66|0
1646200770000|2022-03-02 05:59:30|27.29|24.69|27.13|24.53|27.31|24.71|27.13|24.53|0
1646200780000|2022-03-02 05:59:40|27.21|24.61|27.13|24.53|27.21|24.61|27.13|24.53|0
1646200790000|2022-03-02 05:59:50|27.15|24.55|27.13|24.53|27.18|24.58|27.13|24.53|0
1646200800000|2022-03-02 06:00:00|27.15|24.55|26.94|24.34|27.15|24.55|26.86|24.26|0
1646200810000|2022-03-02 06:00:10|26.91|24.31|27.15|24.55|27.15|24.55|26.91|24.31|0
1646200820000|2022-03-02 06:00:20|27.1|24.5|26.91|24.31|27.13|24.53|26.91|24.31|0
1646200830000|2022-03-02 06:00:30|26.88|24.28|26.97|24.37|26.97|24.37|26.88|24.28|0
1646200840000|2022-03-02 06:00:40|26.88|24.28|26.88|24.28|26.97|24.37|26.88|24.28|0
1646200850000|2022-03-02 06:00:50|26.99|24.39|26.96|24.36|26.99|24.39|26.94|24.34|0
1646200860000|2022-03-02 06:01:00|26.94|24.34|26.78|24.18|26.94|24.34|26.78|24.18|0
1646200870000|2022-03-02 06:01:10|26.83|24.23|26.83|24.23|26.83|24.23|26.83|24.23|0
1646200880000|2022-03-02 06:01:20|26.78|24.18|26.88|24.28|26.88|24.28|26.78|24.18|0
1646200890000|2022-03-02 06:01:30|26.86|24.26|27.04|24.44|27.04|24.44|26.86|24.26|0
1646200900000|2022-03-02 06:01:40|27.07|24.47|27.15|24.55|27.15|24.55|27.07|24.47|0
1646200910000|2022-03-02 06:01:50|27.2|24.6|27.39|24.79|27.39|24.79|27.2|24.6|0
1646200920000|2022-03-02 06:02:00|27.36|24.76|27.45|24.85|27.47|24.87|27.36|24.76|0
1646200930000|2022-03-02 06:02:10|27.53|24.93|27.42|24.82|27.53|24.93|27.42|24.82|0
1646200940000|2022-03-02 06:02:20|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1646200950000|2022-03-02 06:02:30|27.31|24.71|27.28|24.68|27.31|24.71|27.28|24.68|0
1646200960000|2022-03-02 06:02:40|27.31|24.71|27.36|24.76|27.36|24.76|27.28|24.68|0
1646200970000|2022-03-02 06:02:50|27.39|24.79|27.36|24.76|27.39|24.79|27.36|24.76|0
1646200980000|2022-03-02 06:03:00|27.28|24.68|27.42|24.82|27.42|24.82|27.28|24.68|0
1646200990000|2022-03-02 06:03:10|27.36|24.76|27.18|24.58|27.36|24.76|27.18|24.58|0
1646201000000|2022-03-02 06:03:20|27.04|24.44|27.07|24.47|27.07|24.47|27.01|24.41|0
1646201010000|2022-03-02 06:03:30|26.91|24.31|27.01|24.41|27.01|24.41|26.88|24.28|0
1646201020000|2022-03-02 06:03:40|26.99|24.39|26.96|24.36|26.99|24.39|26.96|24.36|0
1646201030000|2022-03-02 06:03:50|27.04|24.44|26.96|24.36|27.04|24.44|26.96|24.36|0
1646201040000|2022-03-02 06:04:00|26.93|24.33|26.93|24.33|26.93|24.33|26.91|24.31|0
1646201050000|2022-03-02 06:04:10|26.8|24.2|26.75|24.15|26.8|24.2|26.75|24.15|0
1646201060000|2022-03-02 06:04:20|26.72|24.12|26.69|24.09|26.77|24.17|26.69|24.09|0
1646201070000|2022-03-02 06:04:30|26.77|24.17|26.67|24.07|26.77|24.17|26.67|24.07|0
1646201080000|2022-03-02 06:04:40|26.61|24.01|26.56|23.96|26.61|24.01|26.56|23.96|0
1646201090000|2022-03-02 06:04:50|26.54|23.94|26.48|23.88|26.59|23.99|26.48|23.88|0
1646201100000|2022-03-02 06:05:00|26.51|23.91|26.61|24.01|26.61|24.01|26.51|23.91|0
1646201110000|2022-03-02 06:05:10|26.75|24.15|26.72|24.12|26.75|24.15|26.72|24.12|0
1646201120000|2022-03-02 06:05:20|26.75|24.15|26.96|24.36|26.96|24.36|26.75|24.15|0
1646201130000|2022-03-02 06:05:30|26.85|24.25|26.88|24.28|26.88|24.28|26.85|24.25|0
1646201140000|2022-03-02 06:05:40|26.85|24.25|26.88|24.28|26.88|24.28|26.85|24.25|0
1646201150000|2022-03-02 06:05:50|26.91|24.31|26.88|24.28|26.91|24.31|26.85|24.25|0
1646201160000|2022-03-02 06:06:00|26.8|24.2|26.93|24.33|26.93|24.33|26.8|24.2|0
1646201170000|2022-03-02 06:06:10|27.01|24.41|26.93|24.33|27.01|24.41|26.93|24.33|0
1646201180000|2022-03-02 06:06:20|26.8|24.2|26.82|24.22|26.82|24.22|26.8|24.2|0
1646201190000|2022-03-02 06:06:30|26.72|24.12|26.72|24.12|26.74|24.14|26.69|24.09|0
1646201200000|2022-03-02 06:06:40|26.77|24.17|26.72|24.12|26.77|24.17|26.72|24.12|0
1646201210000|2022-03-02 06:06:50|26.77|24.17|26.74|24.14|26.77|24.17|26.74|24.14|0
1646201220000|2022-03-02 06:07:00|26.72|24.12|26.93|24.33|26.93|24.33|26.72|24.12|0
1646201230000|2022-03-02 06:07:10|26.88|24.28|26.96|24.36|26.96|24.36|26.88|24.28|0
1646201240000|2022-03-02 06:07:20|26.98|24.38|27.14|24.54|27.14|24.54|26.98|24.38|0
1646201250000|2022-03-02 06:07:30|27.12|24.52|26.96|24.36|27.12|24.52|26.96|24.36|0
1646201260000|2022-03-02 06:07:40|26.77|24.17|26.72|24.12|26.77|24.17|26.69|24.09|0
1646201270000|2022-03-02 06:07:50|26.74|24.14|26.69|24.09|26.74|24.14|26.69|24.09|0
1646201280000|2022-03-02 06:08:00|26.64|24.04|26.61|24.01|26.64|24.04|26.58|23.98|0
1646201290000|2022-03-02 06:08:10|26.69|24.09|26.87|24.27|26.87|24.27|26.69|24.09|0
1646201300000|2022-03-02 06:08:20|26.95|24.35|26.98|24.38|26.98|24.38|26.95|24.35|0
1646201310000|2022-03-02 06:08:30|26.95|24.35|26.98|24.38|26.98|24.38|26.95|24.35|0
1646201320000|2022-03-02 06:08:40|26.93|24.33|26.95|24.35|26.98|24.38|26.93|24.33|0
1646201330000|2022-03-02 06:08:50|26.93|24.33|26.9|24.3|26.95|24.35|26.9|24.3|0
1646201340000|2022-03-02 06:09:00|26.93|24.33|26.98|24.38|26.98|24.38|26.93|24.33|0
1646201350000|2022-03-02 06:09:10|26.95|24.35|26.95|24.35|26.98|24.38|26.95|24.35|0
1646201360000|2022-03-02 06:09:20|26.98|24.38|26.95|24.35|26.98|24.38|26.95|24.35|0
1646201370000|2022-03-02 06:09:30|26.93|24.33|26.87|24.27|26.95|24.35|26.87|24.27|0
1646201380000|2022-03-02 06:09:40|26.79|24.19|26.74|24.14|26.79|24.19|26.71|24.11|0
1646201390000|2022-03-02 06:09:50|26.71|24.11|26.79|24.19|26.79|24.19|26.71|24.11|0
1646201400000|2022-03-02 06:10:00|26.74|24.14|26.87|24.27|26.87|24.27|26.74|24.14|0
1646201410000|2022-03-02 06:10:10|26.85|24.25|26.58|23.98|26.87|24.27|26.58|23.98|0
1646201420000|2022-03-02 06:10:20|26.61|24.01|26.61|24.01|26.63|24.03|26.58|23.98|0
1646201430000|2022-03-02 06:10:30|26.58|23.98|26.61|24.01|26.61|24.01|26.58|23.98|0
1646201440000|2022-03-02 06:10:40|26.58|23.98|26.63|24.03|26.63|24.03|26.58|23.98|0
1646201450000|2022-03-02 06:10:50|26.55|23.95|26.58|23.98|26.58|23.98|26.55|23.95|0
1646201460000|2022-03-02 06:11:00|26.55|23.95|26.66|24.06|26.66|24.06|26.55|23.95|0
1646201470000|2022-03-02 06:11:10|26.63|24.03|26.61|24.01|26.63|24.03|26.61|24.01|0
1646201480000|2022-03-02 06:11:20|26.69|24.09|26.69|24.09|26.69|24.09|26.69|24.09|0
1646201490000|2022-03-02 06:11:30|26.61|24.01|26.84|24.24|26.84|24.24|26.61|24.01|0
1646201500000|2022-03-02 06:11:40|26.9|24.3|26.92|24.32|26.92|24.32|26.9|24.3|0
1646201510000|2022-03-02 06:11:50|27|24.4|26.98|24.38|27.03|24.43|26.98|24.38|0
1646201520000|2022-03-02 06:12:00|27|24.4|26.87|24.27|27|24.4|26.87|24.27|0
1646201530000|2022-03-02 06:12:10|26.92|24.32|26.95|24.35|27|24.4|26.92|24.32|0
1646201540000|2022-03-02 06:12:20|26.98|24.38|26.95|24.35|27|24.4|26.95|24.35|0
1646201550000|2022-03-02 06:12:30|26.97|24.37|26.95|24.35|26.97|24.37|26.95|24.35|0
1646201560000|2022-03-02 06:12:40|26.92|24.32|26.92|24.32|26.95|24.35|26.92|24.32|0
1646201570000|2022-03-02 06:12:50|26.95|24.35|27.11|24.51|27.11|24.51|26.95|24.35|0
1646201580000|2022-03-02 06:13:00|27.13|24.53|27.16|24.56|27.19|24.59|27.13|24.53|0
1646201590000|2022-03-02 06:13:10|27.19|24.59|27.27|24.67|27.3|24.7|27.19|24.59|0
1646201600000|2022-03-02 06:13:20|27.32|24.72|27.27|24.67|27.32|24.72|27.27|24.67|0
1646201610000|2022-03-02 06:13:30|27.24|24.64|27.24|24.64|27.24|24.64|27.19|24.59|0
1646201620000|2022-03-02 06:13:40|27.3|24.7|27.24|24.64|27.3|24.7|27.24|24.64|0
1646201630000|2022-03-02 06:13:50|27.13|24.53|27.08|24.48|27.19|24.59|27.08|24.48|0
1646201640000|2022-03-02 06:14:00|27.21|24.61|27.13|24.53|27.21|24.61|27.11|24.51|0
1646201650000|2022-03-02 06:14:10|27.16|24.56|27.19|24.59|27.19|24.59|27.16|24.56|0
1646201660000|2022-03-02 06:14:20|27.21|24.61|27.05|24.45|27.21|24.61|27.05|24.45|0
1646201670000|2022-03-02 06:14:30|27.03|24.43|27.08|24.48|27.08|24.48|27.03|24.43|0
1646201680000|2022-03-02 06:14:40|26.95|24.35|26.84|24.24|26.95|24.35|26.84|24.24|0
1646201690000|2022-03-02 06:14:50|26.76|24.16|26.84|24.24|26.84|24.24|26.76|24.16|0
1646201700000|2022-03-02 06:15:00|26.73|24.13|26.84|24.24|26.84|24.24|26.73|24.13|0
1646201710000|2022-03-02 06:15:10|26.86|24.26|26.86|24.26|26.89|24.29|26.86|24.26|0
1646201720000|2022-03-02 06:15:20|26.95|24.35|26.95|24.35|26.95|24.35|26.95|24.35|0
1646201730000|2022-03-02 06:15:30|27|24.4|27|24.4|27.05|24.45|27|24.4|0
1646201740000|2022-03-02 06:15:40|27.05|24.45|26.95|24.35|27.05|24.45|26.86|24.26|0
1646201750000|2022-03-02 06:15:50|26.94|24.34|26.81|24.21|26.94|24.34|26.79|24.19|0
1646201760000|2022-03-02 06:16:00|26.84|24.24|26.84|24.24|26.89|24.29|26.84|24.24|0
1646201770000|2022-03-02 06:16:10|26.89|24.29|26.78|24.18|26.89|24.29|26.78|24.18|0
1646201780000|2022-03-02 06:16:20|26.81|24.21|26.84|24.24|26.84|24.24|26.81|24.21|0
1646201790000|2022-03-02 06:16:30|26.89|24.29|26.92|24.32|26.92|24.32|26.89|24.29|0
1646201800000|2022-03-02 06:16:40|26.94|24.34|26.73|24.13|26.97|24.37|26.73|24.13|0
1646201810000|2022-03-02 06:16:50|26.76|24.16|26.7|24.1|26.76|24.16|26.7|24.1|0
1646201820000|2022-03-02 06:17:00|26.68|24.08|26.73|24.13|26.73|24.13|26.68|24.08|0
1646201830000|2022-03-02 06:17:10|26.7|24.1|26.73|24.13|26.73|24.13|26.7|24.1|0
1646201840000|2022-03-02 06:17:20|26.7|24.1|26.76|24.16|26.76|24.16|26.7|24.1|0
1646201850000|2022-03-02 06:17:30|26.81|24.21|26.81|24.21|26.81|24.21|26.81|24.21|0
1646201860000|2022-03-02 06:17:40|26.73|24.13|26.73|24.13|26.73|24.13|26.73|24.13|0
1646201870000|2022-03-02 06:17:50|26.76|24.16|26.81|24.21|26.81|24.21|26.76|24.16|0
1646201880000|2022-03-02 06:18:00|26.84|24.24|26.78|24.18|26.84|24.24|26.78|24.18|0
1646201890000|2022-03-02 06:18:10|26.75|24.15|26.78|24.18|26.78|24.18|26.75|24.15|0
1646201900000|2022-03-02 06:18:20|26.84|24.24|26.84|24.24|26.84|24.24|26.84|24.24|0
1646201910000|2022-03-02 06:18:30|26.83|24.23|26.81|24.21|26.83|24.23|26.81|24.21|0
1646201930000|2022-03-02 06:18:50|27.02|24.42|27.13|24.53|27.13|24.53|27.02|24.42|0
1646201940000|2022-03-02 06:19:00|27.15|24.55|27.23|24.63|27.23|24.63|27.15|24.55|0
1646201950000|2022-03-02 06:19:10|27.29|24.69|27.4|24.8|27.4|24.8|27.29|24.69|0
1646201960000|2022-03-02 06:19:20|27.45|24.85|27.53|24.93|27.53|24.93|27.45|24.85|0
1646201970000|2022-03-02 06:19:30|27.56|24.96|27.29|24.69|27.56|24.96|27.29|24.69|0
1646201980000|2022-03-02 06:19:40|27.23|24.63|27.23|24.63|27.26|24.66|27.23|24.63|0
1646201990000|2022-03-02 06:19:50|27.21|24.61|27.21|24.61|27.21|24.61|27.21|24.61|0
1646202000000|2022-03-02 06:20:00|27.15|24.55|27.23|24.63|27.29|24.69|27.15|24.55|0
1646202010000|2022-03-02 06:20:10|27.26|24.66|27.26|24.66|27.26|24.66|27.23|24.63|0
1646202020000|2022-03-02 06:20:20|27.18|24.58|27.18|24.58|27.23|24.63|27.18|24.58|0
1646202030000|2022-03-02 06:20:30|27.12|24.52|27.1|24.5|27.12|24.52|27.1|24.5|0
1646202040000|2022-03-02 06:20:40|27.12|24.52|27.12|24.52|27.12|24.52|27.07|24.47|0
1646202050000|2022-03-02 06:20:50|27.04|24.44|27.02|24.42|27.07|24.47|27.02|24.42|0
1646202060000|2022-03-02 06:21:00|26.96|24.36|26.99|24.39|27.04|24.44|26.96|24.36|0
1646202070000|2022-03-02 06:21:10|27.07|24.47|27.12|24.52|27.18|24.58|27.07|24.47|0
1646202080000|2022-03-02 06:21:20|27.18|24.58|27.15|24.55|27.18|24.58|27.15|24.55|0
1646202090000|2022-03-02 06:21:30|27.1|24.5|27.12|24.52|27.12|24.52|27.07|24.47|0
1646202100000|2022-03-02 06:21:40|26.94|24.34|26.94|24.34|26.99|24.39|26.94|24.34|0
1646202110000|2022-03-02 06:21:50|26.96|24.36|26.96|24.36|26.99|24.39|26.96|24.36|0
1646202120000|2022-03-02 06:22:00|27.07|24.47|27.18|24.58|27.18|24.58|27.07|24.47|0
1646202130000|2022-03-02 06:22:10|27.07|24.47|27.07|24.47|27.07|24.47|27.07|24.47|0
1646202140000|2022-03-02 06:22:20|27.04|24.44|27.07|24.47|27.07|24.47|27.04|24.44|0
1646202150000|2022-03-02 06:22:30|27.1|24.5|26.96|24.36|27.1|24.5|26.96|24.36|0
1646202170000|2022-03-02 06:22:50|26.94|24.34|26.91|24.31|26.94|24.34|26.88|24.28|0
1646202180000|2022-03-02 06:23:00|26.96|24.36|26.88|24.28|26.96|24.36|26.88|24.28|0
1646202190000|2022-03-02 06:23:10|26.85|24.25|26.8|24.2|26.85|24.25|26.8|24.2|0
1646202220000|2022-03-02 06:23:40|26.72|24.12|26.64|24.04|26.72|24.12|26.62|24.02|0
1646202230000|2022-03-02 06:23:50|26.56|23.96|26.48|23.88|26.56|23.96|26.48|23.88|0
1646202240000|2022-03-02 06:24:00|26.38|23.78|26.3|23.7|26.38|23.78|26.3|23.7|0
1646202250000|2022-03-02 06:24:10|26.35|23.75|26.22|23.62|26.35|23.75|26.09|23.49|0
1646202260000|2022-03-02 06:24:20|26.25|23.65|26.22|23.62|26.25|23.65|26.22|23.62|0
1646202270000|2022-03-02 06:24:30|26.3|23.7|26.17|23.57|26.3|23.7|26.17|23.57|0
1646202280000|2022-03-02 06:24:40|26.06|23.46|26.01|23.41|26.06|23.46|26.01|23.41|0
1646202290000|2022-03-02 06:24:50|25.99|23.39|25.88|23.28|25.99|23.39|25.88|23.28|0
1646202300000|2022-03-02 06:25:00|25.94|23.34|25.88|23.28|25.94|23.34|25.88|23.28|0
1646202310000|2022-03-02 06:25:10|25.94|23.34|25.96|23.36|25.96|23.36|25.91|23.31|0
1646202320000|2022-03-02 06:25:20|26.04|23.44|26.01|23.41|26.09|23.49|26.01|23.41|0
1646202330000|2022-03-02 06:25:30|26.04|23.44|26.01|23.41|26.06|23.46|26.01|23.41|0
1646202340000|2022-03-02 06:25:40|26.04|23.44|26.17|23.57|26.17|23.57|26.04|23.44|0
1646202350000|2022-03-02 06:25:50|26.14|23.54|26.19|23.59|26.19|23.59|26.14|23.54|0
1646202360000|2022-03-02 06:26:00|26.14|23.54|26.17|23.57|26.17|23.57|26.14|23.54|0
1646202370000|2022-03-02 06:26:10|26.19|23.59|26.04|23.44|26.19|23.59|26.04|23.44|0
1646202380000|2022-03-02 06:26:20|26.01|23.41|26.01|23.41|26.01|23.41|26.01|23.41|0
1646202390000|2022-03-02 06:26:30|25.91|23.31|25.83|23.23|25.91|23.31|25.75|23.15|0
1646202400000|2022-03-02 06:26:40|25.88|23.28|25.91|23.31|25.91|23.31|25.88|23.28|0
1646202410000|2022-03-02 06:26:50|25.85|23.25|25.88|23.28|25.91|23.31|25.8|23.2|0
1646202420000|2022-03-02 06:27:00|25.83|23.23|25.96|23.36|25.96|23.36|25.83|23.23|0
1646202430000|2022-03-02 06:27:10|25.93|23.33|25.88|23.28|25.93|23.33|25.88|23.28|0
1646202440000|2022-03-02 06:27:20|25.93|23.33|26.04|23.44|26.04|23.44|25.93|23.33|0
1646202450000|2022-03-02 06:27:30|26.01|23.41|26.01|23.41|26.04|23.44|26.01|23.41|0
1646202460000|2022-03-02 06:27:40|26.04|23.44|26.19|23.59|26.19|23.59|26.04|23.44|0
1646202470000|2022-03-02 06:27:50|26.16|23.56|26.14|23.54|26.16|23.56|26.11|23.51|0
1646202480000|2022-03-02 06:28:00|26.16|23.56|26.16|23.56|26.16|23.56|26.16|23.56|0
1646202490000|2022-03-02 06:28:10|26.14|23.54|26.14|23.54|26.14|23.54|26.11|23.51|0
1646202500000|2022-03-02 06:28:20|26.01|23.41|26.01|23.41|26.01|23.41|26.01|23.41|0
1646202510000|2022-03-02 06:28:30|26.03|23.43|26.09|23.49|26.09|23.49|26.03|23.43|0
1646202520000|2022-03-02 06:28:40|26.06|23.46|26.03|23.43|26.06|23.46|26.03|23.43|0
1646202530000|2022-03-02 06:28:50|26.06|23.46|26.01|23.41|26.06|23.46|26.01|23.41|0
1646202550000|2022-03-02 06:29:10|25.98|23.38|25.9|23.3|25.98|23.38|25.9|23.3|0
1646202560000|2022-03-02 06:29:20|25.88|23.28|25.88|23.28|25.9|23.3|25.88|23.28|0
1646202570000|2022-03-02 06:29:30|25.85|23.25|25.83|23.23|25.85|23.25|25.75|23.15|0
1646202580000|2022-03-02 06:29:40|25.77|23.17|25.8|23.2|25.8|23.2|25.77|23.17|0
1646202590000|2022-03-02 06:29:50|25.77|23.17|25.9|23.3|25.93|23.33|25.77|23.17|0
1646202600000|2022-03-02 06:30:00|25.85|23.25|25.93|23.33|25.93|23.33|25.85|23.25|0
1646202610000|2022-03-02 06:30:10|26.01|23.41|26.03|23.43|26.03|23.43|26.01|23.41|0
1646202620000|2022-03-02 06:30:20|26.06|23.46|26.06|23.46|26.06|23.46|26.03|23.43|0
1646202630000|2022-03-02 06:30:30|26.08|23.48|26.16|23.56|26.16|23.56|26.08|23.48|0
1646202640000|2022-03-02 06:30:40|26.19|23.59|26|23.4|26.19|23.59|26|23.4|0
1646202650000|2022-03-02 06:30:50|26.06|23.46|26.19|23.59|26.19|23.59|26.06|23.46|0
1646202660000|2022-03-02 06:31:00|26.16|23.56|26.16|23.56|26.16|23.56|26.11|23.51|0
1646202670000|2022-03-02 06:31:10|26.06|23.46|25.95|23.35|26.06|23.46|25.95|23.35|0
1646202680000|2022-03-02 06:31:20|26.03|23.43|26.08|23.48|26.08|23.48|26.03|23.43|0
1646202690000|2022-03-02 06:31:30|26.13|23.53|26.24|23.64|26.24|23.64|26.13|23.53|0
1646202700000|2022-03-02 06:31:40|26.16|23.56|26.21|23.61|26.21|23.61|26.16|23.56|0
1646202710000|2022-03-02 06:31:50|26.24|23.64|26.21|23.61|26.24|23.64|26.21|23.61|0
1646202720000|2022-03-02 06:32:00|26.24|23.64|26.24|23.64|26.26|23.66|26.24|23.64|0
1646202730000|2022-03-02 06:32:10|26.21|23.61|26.26|23.66|26.26|23.66|26.21|23.61|0
1646202740000|2022-03-02 06:32:20|26.24|23.64|26.24|23.64|26.24|23.64|26.24|23.64|0
1646202750000|2022-03-02 06:32:30|26.21|23.61|26.24|23.64|26.24|23.64|26.21|23.61|0
1646202760000|2022-03-02 06:32:40|26.16|23.56|26.24|23.64|26.24|23.64|26.16|23.56|0
1646202770000|2022-03-02 06:32:50|26.16|23.56|26.18|23.58|26.21|23.61|26.16|23.56|0
1646202780000|2022-03-02 06:33:00|26.16|23.56|26.18|23.58|26.18|23.58|26.13|23.53|0
1646202810000|2022-03-02 06:33:30|26.24|23.64|26.24|23.64|26.24|23.64|26.24|23.64|0
1646202820000|2022-03-02 06:33:40|26.21|23.61|26.26|23.66|26.26|23.66|26.21|23.61|0
1646202830000|2022-03-02 06:33:50|26.21|23.61|26.26|23.66|26.26|23.66|26.21|23.61|0
1646202840000|2022-03-02 06:34:00|26.29|23.69|26.21|23.61|26.29|23.69|26.21|23.61|0
1646202850000|2022-03-02 06:34:10|26.24|23.64|26.23|23.63|26.29|23.69|26.23|23.63|0
1646202860000|2022-03-02 06:34:20|26.29|23.69|26.29|23.69|26.29|23.69|26.26|23.66|0
1646202870000|2022-03-02 06:34:30|26.21|23.61|26.26|23.66|26.26|23.66|26.21|23.61|0
1646202900000|2022-03-02 06:35:00|26.31|23.71|26.31|23.71|26.34|23.74|26.31|23.71|0
1646202910000|2022-03-02 06:35:10|26.34|23.74|26.15|23.55|26.34|23.74|26.15|23.55|0
1646202920000|2022-03-02 06:35:20|26.18|23.58|26.15|23.55|26.21|23.61|26.15|23.55|0
1646202930000|2022-03-02 06:35:30|26.18|23.58|26.15|23.55|26.18|23.58|26.15|23.55|0
1646202940000|2022-03-02 06:35:40|26.18|23.58|26.31|23.71|26.31|23.71|26.18|23.58|0
1646202960000|2022-03-02 06:36:00|26.13|23.53|26.08|23.48|26.13|23.53|26.08|23.48|0
1646202970000|2022-03-02 06:36:10|26.02|23.42|26.02|23.42|26.02|23.42|26.02|23.42|0
1646202980000|2022-03-02 06:36:20|25.95|23.35|25.87|23.27|25.95|23.35|25.87|23.27|0
1646202990000|2022-03-02 06:36:30|25.92|23.32|25.92|23.32|25.92|23.32|25.92|23.32|0
1646203000000|2022-03-02 06:36:40|25.94|23.34|25.92|23.32|25.94|23.34|25.92|23.32|0
1646203010000|2022-03-02 06:36:50|26|23.4|26.1|23.5|26.1|23.5|26|23.4|0
1646203020000|2022-03-02 06:37:00|26.23|23.63|26.23|23.63|26.34|23.74|26.23|23.63|0
1646203030000|2022-03-02 06:37:10|26.31|23.71|26.23|23.63|26.31|23.71|26.18|23.58|0
1646203040000|2022-03-02 06:37:20|26.2|23.6|26.2|23.6|26.2|23.6|26.13|23.53|0
1646203050000|2022-03-02 06:37:30|26.18|23.58|26.31|23.71|26.31|23.71|26.18|23.58|0
1646203060000|2022-03-02 06:37:40|26.36|23.76|26.31|23.71|26.36|23.76|26.31|23.71|0
1646203070000|2022-03-02 06:37:50|26.36|23.76|26.31|23.71|26.36|23.76|26.31|23.71|0
1646203080000|2022-03-02 06:38:00|26.33|23.73|26.25|23.65|26.33|23.73|26.25|23.65|0
1646203090000|2022-03-02 06:38:10|26.36|23.76|26.18|23.58|26.41|23.81|26.18|23.58|0
1646203100000|2022-03-02 06:38:20|26.2|23.6|26.13|23.53|26.25|23.65|26.13|23.53|0
1646203110000|2022-03-02 06:38:30|26.07|23.47|25.99|23.39|26.07|23.47|25.99|23.39|0
1646203120000|2022-03-02 06:38:40|26.12|23.52|25.84|23.24|26.12|23.52|25.84|23.24|0
1646203130000|2022-03-02 06:38:50|25.81|23.21|25.89|23.29|25.89|23.29|25.81|23.21|0
1646203140000|2022-03-02 06:39:00|25.94|23.34|25.97|23.37|25.97|23.37|25.94|23.34|0
1646203150000|2022-03-02 06:39:10|25.94|23.34|25.84|23.24|25.94|23.34|25.84|23.24|0
1646203160000|2022-03-02 06:39:20|25.87|23.27|25.81|23.21|25.87|23.27|25.81|23.21|0
1646203170000|2022-03-02 06:39:30|25.89|23.29|25.89|23.29|25.92|23.32|25.89|23.29|0
1646203180000|2022-03-02 06:39:40|25.99|23.39|25.99|23.39|25.99|23.39|25.99|23.39|0
1646203190000|2022-03-02 06:39:50|26.07|23.47|26.04|23.44|26.07|23.47|25.99|23.39|0
1646203200000|2022-03-02 06:40:00|26.1|23.5|26.2|23.6|26.2|23.6|26.1|23.5|0
1646203210000|2022-03-02 06:40:10|26.23|23.63|26.07|23.47|26.23|23.63|26.07|23.47|0
1646203220000|2022-03-02 06:40:20|26.02|23.42|25.94|23.34|26.02|23.42|25.94|23.34|0
1646203230000|2022-03-02 06:40:30|25.97|23.37|25.76|23.16|25.97|23.37|25.76|23.16|0
1646203240000|2022-03-02 06:40:40|25.73|23.13|25.71|23.11|25.73|23.13|25.71|23.11|0
1646203250000|2022-03-02 06:40:50|25.81|23.21|25.71|23.11|25.81|23.21|25.71|23.11|0
1646203260000|2022-03-02 06:41:00|25.53|22.93|25.48|22.88|25.53|22.93|25.48|22.88|0
1646203270000|2022-03-02 06:41:10|25.45|22.85|25.4|22.8|25.45|22.85|25.4|22.8|0
1646203280000|2022-03-02 06:41:20|25.45|22.85|25.4|22.8|25.45|22.85|25.4|22.8|0
1646203290000|2022-03-02 06:41:30|25.37|22.77|25.5|22.9|25.5|22.9|25.37|22.77|0
1646203300000|2022-03-02 06:41:40|25.48|22.88|25.5|22.9|25.5|22.9|25.48|22.88|0
1646203310000|2022-03-02 06:41:50|25.6|23|25.63|23.03|25.63|23.03|25.58|22.98|0
1646203320000|2022-03-02 06:42:00|25.58|22.98|25.68|23.08|25.68|23.08|25.48|22.88|0
1646203330000|2022-03-02 06:42:10|25.6|23|25.37|22.77|25.6|23|25.37|22.77|0
1646203340000|2022-03-02 06:42:20|25.45|22.85|25.48|22.88|25.48|22.88|25.45|22.85|0
1646203350000|2022-03-02 06:42:30|25.53|22.93|25.53|22.93|25.53|22.93|25.53|22.93|0
1646203370000|2022-03-02 06:42:50|25.42|22.82|25.6|23|25.6|23|25.42|22.82|0
1646203380000|2022-03-02 06:43:00|25.63|23.03|25.63|23.03|25.63|23.03|25.6|23|0
1646203390000|2022-03-02 06:43:10|25.58|22.98|25.73|23.13|25.78|23.18|25.58|22.98|0
1646203400000|2022-03-02 06:43:20|25.55|22.95|25.73|23.13|25.76|23.16|25.55|22.95|0
1646203410000|2022-03-02 06:43:30|25.81|23.21|25.88|23.28|25.88|23.28|25.78|23.18|0
1646203420000|2022-03-02 06:43:40|25.78|23.18|25.68|23.08|25.78|23.18|25.65|23.05|0
1646203430000|2022-03-02 06:43:50|25.6|23|25.6|23|25.68|23.08|25.6|23|0
1646203440000|2022-03-02 06:44:00|25.63|23.03|25.78|23.18|25.78|23.18|25.63|23.03|0
1646203450000|2022-03-02 06:44:10|25.81|23.21|25.81|23.21|25.81|23.21|25.81|23.21|0
1646203460000|2022-03-02 06:44:20|25.76|23.16|25.76|23.16|25.76|23.16|25.76|23.16|0
1646203480000|2022-03-02 06:44:40|25.86|23.26|25.81|23.21|25.86|23.26|25.75|23.15|0
1646203490000|2022-03-02 06:44:50|25.78|23.18|25.75|23.15|25.78|23.18|25.73|23.13|0
1646203500000|2022-03-02 06:45:00|25.81|23.21|25.81|23.21|25.81|23.21|25.81|23.21|0
1646203510000|2022-03-02 06:45:10|25.7|23.1|25.65|23.05|25.7|23.1|25.62|23.02|0
1646203520000|2022-03-02 06:45:20|25.55|22.95|25.62|23.02|25.62|23.02|25.52|22.92|0
1646203530000|2022-03-02 06:45:30|25.57|22.97|25.4|22.8|25.57|22.97|25.4|22.8|0
1646203540000|2022-03-02 06:45:40|25.45|22.85|25.5|22.9|25.5|22.9|25.45|22.85|0
1646203550000|2022-03-02 06:45:50|25.47|22.87|25.47|22.87|25.47|22.87|25.47|22.87|0
1646203560000|2022-03-02 06:46:00|25.45|22.85|25.4|22.8|25.45|22.85|25.4|22.8|0
1646203570000|2022-03-02 06:46:10|25.37|22.77|25.37|22.77|25.39|22.79|25.37|22.77|0
1646203580000|2022-03-02 06:46:20|25.42|22.82|25.45|22.85|25.45|22.85|25.42|22.82|0
1646203590000|2022-03-02 06:46:30|25.34|22.74|25.37|22.77|25.39|22.79|25.34|22.74|0
1646203600000|2022-03-02 06:46:40|25.39|22.79|25.45|22.85|25.45|22.85|25.37|22.77|0
1646203610000|2022-03-02 06:46:50|25.42|22.82|25.55|22.95|25.55|22.95|25.42|22.82|0
1646203620000|2022-03-02 06:47:00|25.62|23.02|25.55|22.95|25.62|23.02|25.55|22.95|0
1646203630000|2022-03-02 06:47:10|25.57|22.97|25.62|23.02|25.62|23.02|25.57|22.97|0
1646203640000|2022-03-02 06:47:20|25.65|23.05|25.55|22.95|25.65|23.05|25.55|22.95|0
1646203650000|2022-03-02 06:47:30|25.57|22.97|25.55|22.95|25.57|22.97|25.55|22.95|0
1646203660000|2022-03-02 06:47:40|25.6|23|25.6|23|25.62|23.02|25.6|23|0
1646203670000|2022-03-02 06:47:50|25.62|23.02|25.62|23.02|25.62|23.02|25.62|23.02|0
1646203680000|2022-03-02 06:48:00|25.65|23.05|25.47|22.87|25.65|23.05|25.42|22.82|0
1646203690000|2022-03-02 06:48:10|25.44|22.84|25.42|22.82|25.44|22.84|25.42|22.82|0
1646203700000|2022-03-02 06:48:20|25.39|22.79|25.29|22.69|25.39|22.79|25.29|22.69|0
1646203710000|2022-03-02 06:48:30|25.26|22.66|25.24|22.64|25.26|22.66|25.24|22.64|0
1646203720000|2022-03-02 06:48:40|25.26|22.66|25.24|22.64|25.26|22.66|25.24|22.64|0
1646203730000|2022-03-02 06:48:50|25.21|22.61|24.99|22.39|25.21|22.61|24.99|22.39|0
1646203740000|2022-03-02 06:49:00|24.96|22.36|24.99|22.39|25.01|22.41|24.96|22.36|0
1646203750000|2022-03-02 06:49:10|24.94|22.34|25.04|22.44|25.04|22.44|24.94|22.34|0
1646203760000|2022-03-02 06:49:20|25.06|22.46|25.04|22.44|25.06|22.46|25.04|22.44|0
1646203770000|2022-03-02 06:49:30|24.96|22.36|24.99|22.39|24.99|22.39|24.96|22.36|0
1646203780000|2022-03-02 06:49:40|25.04|22.44|25.01|22.41|25.04|22.44|25.01|22.41|0
1646203790000|2022-03-02 06:49:50|25.09|22.49|25.09|22.49|25.09|22.49|25.09|22.49|0
1646203800000|2022-03-02 06:50:00|25.11|22.51|24.99|22.39|25.11|22.51|24.99|22.39|0
1646203810000|2022-03-02 06:50:10|25.09|22.49|25.01|22.41|25.09|22.49|25.01|22.41|0
1646203820000|2022-03-02 06:50:20|25.04|22.44|25.29|22.69|25.29|22.69|25.04|22.44|0
1646203830000|2022-03-02 06:50:30|25.31|22.71|25.6|23|25.6|23|25.31|22.71|0
1646203840000|2022-03-02 06:50:40|25.57|22.97|25.49|22.89|25.57|22.97|25.49|22.89|0
1646203850000|2022-03-02 06:50:50|25.47|22.87|25.49|22.89|25.49|22.89|25.44|22.84|0
1646203860000|2022-03-02 06:51:00|25.47|22.87|25.52|22.92|25.54|22.94|25.47|22.87|0
1646203870000|2022-03-02 06:51:10|25.57|22.97|25.49|22.89|25.62|23.02|25.49|22.89|0
1646203880000|2022-03-02 06:51:20|25.44|22.84|25.52|22.92|25.52|22.92|25.44|22.84|0
1646203890000|2022-03-02 06:51:30|25.49|22.89|25.54|22.94|25.54|22.94|25.44|22.84|0
1646203900000|2022-03-02 06:51:40|25.29|22.69|25.09|22.49|25.29|22.69|25.09|22.49|0
1646203910000|2022-03-02 06:51:50|24.99|22.39|24.81|22.21|24.99|22.39|24.79|22.19|0
1646203920000|2022-03-02 06:52:00|24.86|22.26|24.64|22.04|24.86|22.26|24.64|22.04|0
1646203930000|2022-03-02 06:52:10|24.74|22.14|24.79|22.19|24.79|22.19|24.69|22.09|0
1646203940000|2022-03-02 06:52:20|24.74|22.14|24.59|21.99|24.74|22.14|24.54|21.94|0
1646203950000|2022-03-02 06:52:30|24.61|22.01|24.49|21.89|24.61|22.01|24.49|21.89|0
1646203960000|2022-03-02 06:52:40|24.51|21.91|24.54|21.94|24.54|21.94|24.49|21.89|0
1646203970000|2022-03-02 06:52:50|24.51|21.91|24.54|21.94|24.54|21.94|24.49|21.89|0
1646203980000|2022-03-02 06:53:00|24.46|21.86|24.59|21.99|24.59|21.99|24.46|21.86|0
1646203990000|2022-03-02 06:53:10|24.64|22.04|24.64|22.04|24.69|22.09|24.59|21.99|0
1646204000000|2022-03-02 06:53:20|24.69|22.09|24.54|21.94|24.69|22.09|24.54|21.94|0
1646204010000|2022-03-02 06:53:30|24.61|22.01|24.59|21.99|24.64|22.04|24.59|21.99|0
1646204020000|2022-03-02 06:53:40|24.64|22.04|24.69|22.09|24.69|22.09|24.64|22.04|0
1646204030000|2022-03-02 06:53:50|24.66|22.06|24.54|21.94|24.69|22.09|24.54|21.94|0
1646204040000|2022-03-02 06:54:00|24.71|22.11|24.69|22.09|24.71|22.11|24.64|22.04|0
1646204050000|2022-03-02 06:54:10|24.59|21.99|24.64|22.04|24.64|22.04|24.59|21.99|0
1646204060000|2022-03-02 06:54:20|24.66|22.06|24.69|22.09|24.69|22.09|24.66|22.06|0
1646204070000|2022-03-02 06:54:30|24.74|22.14|24.69|22.09|24.79|22.19|24.69|22.09|0
1646204080000|2022-03-02 06:54:40|24.71|22.11|24.69|22.09|24.71|22.11|24.69|22.09|0
1646204090000|2022-03-02 06:54:50|24.64|22.04|24.69|22.09|24.69|22.09|24.64|22.04|0
1646204100000|2022-03-02 06:55:00|24.74|22.14|24.71|22.11|24.74|22.14|24.64|22.04|0
1646204110000|2022-03-02 06:55:10|24.69|22.09|24.59|21.99|24.69|22.09|24.59|21.99|0
1646204120000|2022-03-02 06:55:20|24.54|21.94|24.56|21.96|24.56|21.96|24.49|21.89|0
1646204130000|2022-03-02 06:55:30|24.54|21.94|24.54|21.94|24.54|21.94|24.54|21.94|0
1646204140000|2022-03-02 06:55:40|24.49|21.89|24.49|21.89|24.49|21.89|24.49|21.89|0
1646204150000|2022-03-02 06:55:50|24.51|21.91|24.41|21.81|24.56|21.96|24.41|21.81|0
1646204160000|2022-03-02 06:56:00|24.39|21.79|24.39|21.79|24.41|21.81|24.39|21.79|0
1646204170000|2022-03-02 06:56:10|24.29|21.69|24.34|21.74|24.34|21.74|24.29|21.69|0
1646204180000|2022-03-02 06:56:20|24.39|21.79|24.29|21.69|24.39|21.79|24.29|21.69|0
1646204190000|2022-03-02 06:56:30|24.31|21.71|24.09|21.49|24.31|21.71|24.09|21.49|0
1646204200000|2022-03-02 06:56:40|24.07|21.47|24.09|21.49|24.09|21.49|24.07|21.47|0
1646204210000|2022-03-02 06:56:50|24.05|21.45|24.07|21.47|24.09|21.49|24.05|21.45|0
1646204220000|2022-03-02 06:57:00|24.09|21.49|23.92|21.32|24.09|21.49|23.92|21.32|0
1646204230000|2022-03-02 06:57:10|23.95|21.35|23.78|21.18|23.95|21.35|23.78|21.18|0
1646204240000|2022-03-02 06:57:20|23.8|21.2|23.78|21.18|23.8|21.2|23.73|21.13|0
1646204250000|2022-03-02 06:57:30|23.8|21.2|23.78|21.18|23.8|21.2|23.75|21.15|0
1646204260000|2022-03-02 06:57:40|23.8|21.2|23.73|21.13|23.8|21.2|23.73|21.13|0
1646204270000|2022-03-02 06:57:50|23.75|21.15|23.75|21.15|23.75|21.15|23.75|21.15|0
1646204280000|2022-03-02 06:58:00|23.71|21.11|23.97|21.37|23.97|21.37|23.71|21.11|0
1646204290000|2022-03-02 06:58:10|23.95|21.35|23.95|21.35|24|21.4|23.95|21.35|0
1646204300000|2022-03-02 06:58:20|23.9|21.3|23.9|21.3|23.95|21.35|23.85|21.25|0
1646204310000|2022-03-02 06:58:30|23.85|21.25|23.8|21.2|23.85|21.25|23.8|21.2|0
1646204320000|2022-03-02 06:58:40|23.78|21.18|23.92|21.32|23.92|21.32|23.78|21.18|0
1646204330000|2022-03-02 06:58:50|23.9|21.3|23.85|21.25|23.9|21.3|23.85|21.25|0
1646204340000|2022-03-02 06:59:00|23.92|21.32|23.9|21.3|23.95|21.35|23.9|21.3|0
1646204350000|2022-03-02 06:59:10|23.95|21.35|24.02|21.42|24.02|21.42|23.92|21.32|0
1646204360000|2022-03-02 06:59:20|24.09|21.49|24.31|21.71|24.31|21.71|24.09|21.49|0
1646204370000|2022-03-02 06:59:30|24.33|21.73|24.38|21.78|24.38|21.78|24.33|21.73|0
1646204380000|2022-03-02 06:59:40|24.43|21.83|24.38|21.78|24.46|21.86|24.38|21.78|0
1646204390000|2022-03-02 06:59:50|24.36|21.76|24.36|21.76|24.36|21.76|24.36|21.76|0
1646204400000|2022-03-02 07:00:00|24.38|21.78|24.43|21.83|24.43|21.83|24.31|21.71|0
1646204410000|2022-03-02 07:00:10|24.41|21.81|24.55|21.95|24.55|21.95|24.41|21.81|0
1646204420000|2022-03-02 07:00:20|24.48|21.88|24.58|21.98|24.58|21.98|24.46|21.86|0
1646204430000|2022-03-02 07:00:30|24.63|22.03|24.78|22.18|24.78|22.18|24.63|22.03|0
1646204440000|2022-03-02 07:00:40|24.73|22.13|24.55|21.95|24.73|22.13|24.55|21.95|0
1646204450000|2022-03-02 07:00:50|24.53|21.93|24.36|21.76|24.53|21.93|24.36|21.76|0
1646204460000|2022-03-02 07:01:00|24.28|21.68|24.14|21.54|24.28|21.68|24.14|21.54|0
1646204470000|2022-03-02 07:01:10|24.06|21.46|24.09|21.49|24.09|21.49|23.99|21.39|0
1646204480000|2022-03-02 07:01:20|24.14|21.54|24.04|21.44|24.14|21.54|24.04|21.44|0
1646204490000|2022-03-02 07:01:30|23.94|21.34|23.8|21.2|23.94|21.34|23.8|21.2|0
1646204500000|2022-03-02 07:01:40|23.85|21.25|23.7|21.1|23.85|21.25|23.7|21.1|0
1646204510000|2022-03-02 07:01:50|23.77|21.17|23.58|20.98|23.77|21.17|23.56|20.96|0
1646204520000|2022-03-02 07:02:00|23.53|20.93|23.63|21.03|23.7|21.1|23.53|20.93|0
1646204530000|2022-03-02 07:02:10|23.68|21.08|23.58|20.98|23.68|21.08|23.58|20.98|0
1646204540000|2022-03-02 07:02:20|23.56|20.96|23.41|20.81|23.56|20.96|23.41|20.81|0
1646204550000|2022-03-02 07:02:30|23.37|20.77|23.27|20.67|23.37|20.77|23.18|20.58|0
1646204560000|2022-03-02 07:02:40|23.18|20.58|23.25|20.65|23.32|20.72|23.18|20.58|0
1646204570000|2022-03-02 07:02:50|23.22|20.62|23.08|20.48|23.22|20.62|23.08|20.48|0
1646204580000|2022-03-02 07:03:00|22.9|20.3|23.13|20.53|23.18|20.58|22.9|20.3|0
1646204590000|2022-03-02 07:03:10|23.18|20.58|23.15|20.55|23.18|20.58|23.15|20.55|0
1646204600000|2022-03-02 07:03:20|23.11|20.51|23.01|20.41|23.11|20.51|23.01|20.41|0
1646204610000|2022-03-02 07:03:30|22.96|20.36|22.85|20.25|22.96|20.36|22.85|20.25|0
1646204620000|2022-03-02 07:03:40|22.9|20.3|22.73|20.13|22.9|20.3|22.71|20.11|0
1646204630000|2022-03-02 07:03:50|22.8|20.2|22.57|19.97|22.8|20.2|22.52|19.92|0
1646204640000|2022-03-02 07:04:00|22.62|20.02|22.62|20.02|22.64|20.04|22.62|20.02|0
1646204650000|2022-03-02 07:04:10|22.73|20.13|22.75|20.15|22.75|20.15|22.68|20.08|0
1646204660000|2022-03-02 07:04:20|22.78|20.18|22.62|20.02|22.78|20.18|22.62|20.02|0
1646204670000|2022-03-02 07:04:30|22.57|19.97|22.25|19.65|22.57|19.97|22.25|19.65|0
1646204680000|2022-03-02 07:04:40|22.11|19.51|22.02|19.42|22.11|19.51|22.02|19.42|0
1646204690000|2022-03-02 07:04:50|22.07|19.47|22.13|19.53|22.25|19.65|22.07|19.47|0
1646204700000|2022-03-02 07:05:00|22.11|19.51|22.11|19.51|22.13|19.53|22.04|19.44|0
1646204710000|2022-03-02 07:05:10|22.09|19.49|22.07|19.47|22.09|19.49|22|19.4|0
1646204720000|2022-03-02 07:05:20|21.98|19.38|22.09|19.49|22.09|19.49|21.98|19.38|0
1646204730000|2022-03-02 07:05:30|21.95|19.35|22.16|19.56|22.16|19.56|21.95|19.35|0
1646204740000|2022-03-02 07:05:40|21.98|19.38|22.11|19.51|22.11|19.51|21.98|19.38|0
1646204750000|2022-03-02 07:05:50|22.16|19.56|22.16|19.56|22.25|19.65|22.16|19.56|0
1646204760000|2022-03-02 07:06:00|22.25|19.65|22.87|20.27|22.87|20.27|22.25|19.65|0
1646204770000|2022-03-02 07:06:10|22.94|20.34|22.96|20.36|22.96|20.36|22.91|20.31|0
1646204780000|2022-03-02 07:06:20|22.87|20.27|22.87|20.27|22.91|20.31|22.87|20.27|0
1646204790000|2022-03-02 07:06:30|22.94|20.34|22.96|20.36|22.96|20.36|22.87|20.27|0
1646204800000|2022-03-02 07:06:40|22.87|20.27|22.91|20.31|22.91|20.31|22.84|20.24|0
1646204810000|2022-03-02 07:06:50|22.94|20.34|22.82|20.22|22.96|20.36|22.82|20.22|0
1646204820000|2022-03-02 07:07:00|22.77|20.17|22.75|20.15|22.82|20.22|22.75|20.15|0
1646204830000|2022-03-02 07:07:10|22.77|20.17|22.54|19.94|22.77|20.17|22.54|19.94|0
1646204840000|2022-03-02 07:07:20|22.45|19.85|22.41|19.81|22.45|19.85|22.41|19.81|0
1646204850000|2022-03-02 07:07:30|22.47|19.87|22.38|19.78|22.47|19.87|22.38|19.78|0
1646204860000|2022-03-02 07:07:40|22.63|20.03|22.5|19.9|22.63|20.03|22.5|19.9|0
1646204870000|2022-03-02 07:07:50|22.45|19.85|22.41|19.81|22.45|19.85|22.38|19.78|0
1646204880000|2022-03-02 07:08:00|22.31|19.71|22.29|19.69|22.31|19.71|22.27|19.67|0
1646204890000|2022-03-02 07:08:10|22.18|19.58|21.86|19.26|22.18|19.58|21.86|19.26|0
1646204900000|2022-03-02 07:08:20|22.04|19.44|21.95|19.35|22.04|19.44|21.91|19.31|0
1646204910000|2022-03-02 07:08:30|21.86|19.26|21.8|19.2|21.86|19.26|21.69|19.09|0
1646204920000|2022-03-02 07:08:40|21.86|19.26|21.86|19.26|21.86|19.26|21.77|19.17|0
1646204930000|2022-03-02 07:08:50|21.82|19.22|21.77|19.17|21.91|19.31|21.77|19.17|0
1646204940000|2022-03-02 07:09:00|21.73|19.13|21.69|19.09|21.73|19.13|21.64|19.04|0
1646204950000|2022-03-02 07:09:10|21.82|19.22|21.6|19|21.82|19.22|21.6|19|0
1646204960000|2022-03-02 07:09:20|21.57|18.97|21.95|19.35|21.95|19.35|21.55|18.95|0
1646204970000|2022-03-02 07:09:30|21.86|19.26|21.62|19.02|21.86|19.26|21.62|19.02|0
1646204980000|2022-03-02 07:09:40|21.51|18.91|21.55|18.95|21.64|19.04|21.51|18.91|0
1646204990000|2022-03-02 07:09:50|21.64|19.04|21.73|19.13|21.73|19.13|21.62|19.02|0
1646205000000|2022-03-02 07:10:00|21.82|19.22|21.84|19.24|21.95|19.35|21.82|19.22|0
1646205010000|2022-03-02 07:10:10|21.91|19.31|21.88|19.28|21.97|19.37|21.88|19.28|0
1646205020000|2022-03-02 07:10:20|21.64|19.04|21.55|18.95|21.64|19.04|21.55|18.95|0
1646205030000|2022-03-02 07:10:30|21.62|19.02|21.68|19.08|21.68|19.08|21.53|18.93|0
1646205040000|2022-03-02 07:10:40|21.77|19.17|21.79|19.19|21.79|19.19|21.77|19.17|0
1646205050000|2022-03-02 07:10:50|21.88|19.28|22.06|19.46|22.11|19.51|21.88|19.28|0
1646205060000|2022-03-02 07:11:00|22.04|19.44|22.13|19.53|22.13|19.53|22.04|19.44|0
1646205070000|2022-03-02 07:11:10|21.95|19.35|21.99|19.39|21.99|19.39|21.95|19.35|0
1646205080000|2022-03-02 07:11:20|22.04|19.44|22.31|19.71|22.31|19.71|22.04|19.44|0
1646205090000|2022-03-02 07:11:30|22.45|19.85|22.13|19.53|22.49|19.89|22.13|19.53|0
1646205100000|2022-03-02 07:11:40|22.17|19.57|22.2|19.6|22.2|19.6|22.17|19.57|0
1646205110000|2022-03-02 07:11:50|22.15|19.55|22.29|19.69|22.29|19.69|22.15|19.55|0
1646205120000|2022-03-02 07:12:00|22.11|19.51|22.08|19.48|22.13|19.53|22.06|19.46|0
1646205130000|2022-03-02 07:12:10|21.97|19.37|21.88|19.28|21.97|19.37|21.88|19.28|0
1646205140000|2022-03-02 07:12:20|21.93|19.33|21.88|19.28|21.97|19.37|21.88|19.28|0
1646205150000|2022-03-02 07:12:30|21.95|19.35|22.15|19.55|22.15|19.55|21.95|19.35|0
1646205160000|2022-03-02 07:12:40|22.17|19.57|22.1|19.5|22.17|19.57|22.1|19.5|0
1646205170000|2022-03-02 07:12:50|22.04|19.44|21.86|19.26|22.04|19.44|21.86|19.26|0
1646205180000|2022-03-02 07:13:00|21.95|19.35|21.97|19.37|22.06|19.46|21.95|19.35|0
1646205190000|2022-03-02 07:13:10|22.06|19.46|22.06|19.46|22.06|19.46|22.01|19.41|0
1646205200000|2022-03-02 07:13:20|22.01|19.41|22.01|19.41|22.04|19.44|22.01|19.41|0
1646205210000|2022-03-02 07:13:30|21.88|19.28|21.72|19.12|21.88|19.28|21.7|19.1|0
1646205220000|2022-03-02 07:13:40|21.75|19.15|21.68|19.08|21.75|19.15|21.68|19.08|0
1646205230000|2022-03-02 07:13:50|21.61|19.01|22.58|19.98|22.58|19.98|21.61|19.01|0
1646205240000|2022-03-02 07:14:00|22.61|20.01|22.56|19.96|22.63|20.03|22.56|19.96|0
1646205250000|2022-03-02 07:14:10|22.58|19.98|22.63|20.03|22.63|20.03|22.56|19.96|0
1646205260000|2022-03-02 07:14:20|22.65|20.05|22.74|20.14|22.74|20.14|22.65|20.05|0
1646205270000|2022-03-02 07:14:30|22.72|20.12|22.45|19.85|22.72|20.12|22.45|19.85|0
1646205280000|2022-03-02 07:14:40|22.31|19.71|22.09|19.49|22.31|19.71|22.09|19.49|0
1646205290000|2022-03-02 07:14:50|22.07|19.47|22|19.4|22.07|19.47|22|19.4|0
1646205300000|2022-03-02 07:15:00|21.96|19.36|22.15|19.55|22.15|19.55|21.96|19.36|0
1646205310000|2022-03-02 07:15:10|22.04|19.44|22.22|19.62|22.22|19.62|22.04|19.44|0
1646205320000|2022-03-02 07:15:20|22.33|19.73|22.2|19.6|22.33|19.73|22.2|19.6|0
1646205330000|2022-03-02 07:15:30|22.27|19.67|22.49|19.89|22.49|19.89|22.27|19.67|0
1646205340000|2022-03-02 07:15:40|22.8|20.2|22.82|20.22|22.82|20.22|22.8|20.2|0
1646205350000|2022-03-02 07:15:50|22.75|20.15|22.44|19.84|22.75|20.15|22.44|19.84|0
1646205360000|2022-03-02 07:16:00|22.48|19.88|22.48|19.88|22.51|19.91|22.48|19.88|0
1646205370000|2022-03-02 07:16:10|22.57|19.97|22.8|20.2|22.8|20.2|22.57|19.97|0
1646205380000|2022-03-02 07:16:20|22.82|20.22|22.75|20.15|22.82|20.22|22.71|20.11|0
1646205390000|2022-03-02 07:16:30|22.84|20.24|22.93|20.33|22.96|20.36|22.82|20.22|0
1646205400000|2022-03-02 07:16:40|23|20.4|22.93|20.33|23|20.4|22.93|20.33|0
1646205410000|2022-03-02 07:16:50|23|20.4|22.96|20.36|23|20.4|22.96|20.36|0
1646205420000|2022-03-02 07:17:00|22.89|20.29|23|20.4|23|20.4|22.89|20.29|0
1646205430000|2022-03-02 07:17:10|23.16|20.56|23.14|20.54|23.23|20.63|23.14|20.54|0
1646205440000|2022-03-02 07:17:20|23.16|20.56|23.25|20.65|23.25|20.65|23.16|20.56|0
1646205450000|2022-03-02 07:17:30|23.28|20.68|23.3|20.7|23.3|20.7|23.23|20.63|0
1646205460000|2022-03-02 07:17:40|23.32|20.72|23.16|20.56|23.32|20.72|23.09|20.49|0
1646205470000|2022-03-02 07:17:50|23.14|20.54|23.14|20.54|23.16|20.56|23.11|20.51|0
1646205480000|2022-03-02 07:18:00|23.27|20.67|23.14|20.54|23.27|20.67|23.14|20.54|0
1646205490000|2022-03-02 07:18:10|23.02|20.42|22.77|20.17|23.23|20.63|22.77|20.17|0
1646205500000|2022-03-02 07:18:20|22.71|20.11|22.39|19.79|22.71|20.11|22.39|19.79|0
1646205510000|2022-03-02 07:18:30|22.35|19.75|22.08|19.48|22.35|19.75|22.08|19.48|0
1646205520000|2022-03-02 07:18:40|22.04|19.44|22.06|19.46|22.06|19.46|22.04|19.44|0
1646205530000|2022-03-02 07:18:50|22.08|19.48|22.32|19.72|22.32|19.72|22.04|19.44|0
1646205540000|2022-03-02 07:19:00|22.37|19.77|22.57|19.97|22.57|19.97|22.37|19.77|0
1646205550000|2022-03-02 07:19:10|22.39|19.79|22.3|19.7|22.39|19.79|22.3|19.7|0
1646205560000|2022-03-02 07:19:20|22.28|19.68|22.21|19.61|22.28|19.68|22.21|19.61|0
1646205570000|2022-03-02 07:19:30|22.26|19.66|22.08|19.48|22.26|19.66|22.04|19.44|0
1646205580000|2022-03-02 07:19:40|22.1|19.5|21.82|19.22|22.1|19.5|21.82|19.22|0
1646205590000|2022-03-02 07:19:50|21.77|19.17|21.9|19.3|21.95|19.35|21.77|19.17|0
1646205600000|2022-03-02 07:20:00|22.03|19.43|21.82|19.22|22.03|19.43|21.82|19.22|0
1646205610000|2022-03-02 07:20:10|21.86|19.26|22.12|19.52|22.17|19.57|21.86|19.26|0
1646205620000|2022-03-02 07:20:20|22.14|19.54|22.1|19.5|22.21|19.61|21.99|19.39|0
1646205630000|2022-03-02 07:20:30|22.06|19.46|22.06|19.46|22.14|19.54|22.06|19.46|0
1646205640000|2022-03-02 07:20:40|21.95|19.35|21.92|19.32|22.08|19.48|21.92|19.32|0
1646205650000|2022-03-02 07:20:50|22.03|19.43|21.99|19.39|22.03|19.43|21.86|19.26|0
1646205660000|2022-03-02 07:21:00|21.95|19.35|21.77|19.17|21.95|19.35|21.77|19.17|0
1646205670000|2022-03-02 07:21:10|21.81|19.21|21.81|19.21|21.81|19.21|21.77|19.17|0
1646205680000|2022-03-02 07:21:20|21.73|19.13|21.68|19.08|21.73|19.13|21.68|19.08|0
1646205690000|2022-03-02 07:21:30|21.73|19.13|21.92|19.32|21.99|19.39|21.73|19.13|0
1646205700000|2022-03-02 07:21:40|21.73|19.13|21.77|19.17|21.77|19.17|21.64|19.04|0
1646205710000|2022-03-02 07:21:50|21.86|19.26|21.88|19.28|21.9|19.3|21.86|19.26|0
1646205720000|2022-03-02 07:22:00|21.9|19.3|22.25|19.65|22.25|19.65|21.9|19.3|0
1646205730000|2022-03-02 07:22:10|22.21|19.61|22.05|19.45|22.21|19.61|22.05|19.45|0
1646205740000|2022-03-02 07:22:20|21.94|19.34|22.21|19.61|22.21|19.61|21.94|19.34|0
1646205750000|2022-03-02 07:22:30|22.25|19.65|22.21|19.61|22.27|19.67|22.21|19.61|0
1646205760000|2022-03-02 07:22:40|22.16|19.56|22.21|19.61|22.25|19.65|22.16|19.56|0
1646205770000|2022-03-02 07:22:50|22.43|19.83|22.52|19.92|22.52|19.92|22.34|19.74|0
1646205780000|2022-03-02 07:23:00|22.56|19.96|22.61|20.01|22.61|20.01|22.56|19.96|0
1646205790000|2022-03-02 07:23:10|22.52|19.92|22.41|19.81|22.52|19.92|22.41|19.81|0
1646205800000|2022-03-02 07:23:20|22.43|19.83|22.25|19.65|22.43|19.83|22.21|19.61|0
1646205810000|2022-03-02 07:23:30|22.34|19.74|22.18|19.58|22.34|19.74|22.12|19.52|0
1646205820000|2022-03-02 07:23:40|22.21|19.61|22.07|19.47|22.21|19.61|22.07|19.47|0
1646205830000|2022-03-02 07:23:50|22.01|19.41|22.03|19.43|22.03|19.43|22.01|19.41|0
1646205840000|2022-03-02 07:24:00|22.07|19.47|22.07|19.47|22.09|19.49|22.03|19.43|0
1646205850000|2022-03-02 07:24:10|22.05|19.45|22.05|19.45|22.05|19.45|21.99|19.39|0
1646205860000|2022-03-02 07:24:20|22.03|19.43|22.14|19.54|22.29|19.69|22.03|19.43|0
1646205870000|2022-03-02 07:24:30|22.21|19.61|22.12|19.52|22.21|19.61|22.12|19.52|0
1646205880000|2022-03-02 07:24:40|22.09|19.49|22.12|19.52|22.12|19.52|22.09|19.49|0
1646205890000|2022-03-02 07:24:50|22.07|19.47|22.09|19.49|22.12|19.52|22.07|19.47|0
1646205900000|2022-03-02 07:25:00|22.07|19.47|22.12|19.52|22.12|19.52|22.01|19.41|0
1646205910000|2022-03-02 07:25:10|22.21|19.61|22.34|19.74|22.38|19.78|22.21|19.61|0
1646205920000|2022-03-02 07:25:20|22.38|19.78|22.52|19.92|22.52|19.92|22.38|19.78|0
1646205930000|2022-03-02 07:25:30|22.43|19.83|22.47|19.87|22.47|19.87|22.43|19.83|0
1646205940000|2022-03-02 07:25:40|22.38|19.78|22.47|19.87|22.47|19.87|22.38|19.78|0
1646205950000|2022-03-02 07:25:50|22.43|19.83|22.29|19.69|22.43|19.83|22.29|19.69|0
1646205960000|2022-03-02 07:26:00|22.27|19.67|22.34|19.74|22.34|19.74|22.23|19.63|0
1646205970000|2022-03-02 07:26:10|22.36|19.76|22.47|19.87|22.52|19.92|22.36|19.76|0
1646205980000|2022-03-02 07:26:20|22.43|19.83|22.29|19.69|22.43|19.83|22.29|19.69|0
1646205990000|2022-03-02 07:26:30|22.38|19.78|22.45|19.85|22.45|19.85|22.38|19.78|0
1646206000000|2022-03-02 07:26:40|22.38|19.78|22.29|19.69|22.4|19.8|22.29|19.69|0
1646206010000|2022-03-02 07:26:50|22.47|19.87|22.43|19.83|22.47|19.87|22.43|19.83|0
1646206020000|2022-03-02 07:27:00|22.51|19.91|22.6|20|22.6|20|22.51|19.91|0
1646206030000|2022-03-02 07:27:10|22.65|20.05|22.56|19.96|22.65|20.05|22.56|19.96|0
1646206040000|2022-03-02 07:27:20|22.69|20.09|22.56|19.96|22.69|20.09|22.56|19.96|0
1646206050000|2022-03-02 07:27:30|22.51|19.91|22.47|19.87|22.56|19.96|22.47|19.87|0
1646206060000|2022-03-02 07:27:40|22.34|19.74|22.38|19.78|22.38|19.78|22.34|19.74|0
1646206070000|2022-03-02 07:27:50|22.33|19.73|22.4|19.8|22.4|19.8|22.33|19.73|0
1646206080000|2022-03-02 07:28:00|22.49|19.89|22.47|19.87|22.49|19.89|22.42|19.82|0
1646206090000|2022-03-02 07:28:10|22.49|19.89|22.51|19.91|22.51|19.91|22.47|19.87|0
1646206100000|2022-03-02 07:28:20|22.47|19.87|22.6|20|22.6|20|22.47|19.87|0
1646206110000|2022-03-02 07:28:30|22.96|20.36|23.08|20.48|23.08|20.48|22.9|20.3|0
1646206120000|2022-03-02 07:28:40|23.06|20.46|23.15|20.55|23.15|20.55|23.06|20.46|0
1646206130000|2022-03-02 07:28:50|23.24|20.64|23.19|20.59|23.24|20.64|23.15|20.55|0
1646206140000|2022-03-02 07:29:00|23.21|20.61|23.19|20.59|23.28|20.68|23.19|20.59|0
1646206150000|2022-03-02 07:29:10|23.24|20.64|23.28|20.68|23.28|20.68|23.19|20.59|0
1646206160000|2022-03-02 07:29:20|23.21|20.61|23.15|20.55|23.21|20.61|23.12|20.52|0
1646206170000|2022-03-02 07:29:30|23.21|20.61|23.15|20.55|23.21|20.61|23.1|20.5|0
1646206180000|2022-03-02 07:29:40|23.12|20.52|23.08|20.48|23.12|20.52|23.01|20.41|0
1646206190000|2022-03-02 07:29:50|23.05|20.45|23.08|20.48|23.1|20.5|23.05|20.45|0
1646206200000|2022-03-02 07:30:00|23.03|20.43|23.19|20.59|23.31|20.71|23.03|20.43|0
1646206210000|2022-03-02 07:30:10|23.21|20.61|23.24|20.64|23.24|20.64|23.21|20.61|0
1646206220000|2022-03-02 07:30:20|23.3|20.7|23.17|20.57|23.3|20.7|23.17|20.57|0
1646206230000|2022-03-02 07:30:30|23.12|20.52|23.12|20.52|23.14|20.54|23.07|20.47|0
1646206240000|2022-03-02 07:30:40|23.14|20.54|23.28|20.68|23.28|20.68|23.1|20.5|0
1646206250000|2022-03-02 07:30:50|23.47|20.87|23.56|20.96|23.56|20.96|23.47|20.87|0
1646206260000|2022-03-02 07:31:00|23.51|20.91|23.47|20.87|23.51|20.91|23.47|20.87|0
1646206270000|2022-03-02 07:31:10|23.44|20.84|23.56|20.96|23.56|20.96|23.44|20.84|0
1646206280000|2022-03-02 07:31:20|23.51|20.91|23.47|20.87|23.51|20.91|23.47|20.87|0
1646206290000|2022-03-02 07:31:30|23.37|20.77|23.49|20.89|23.56|20.96|23.37|20.77|0
1646206300000|2022-03-02 07:31:40|23.58|20.98|23.61|21.01|23.61|21.01|23.53|20.93|0
1646206310000|2022-03-02 07:31:50|23.37|20.77|23.47|20.87|23.49|20.89|23.37|20.77|0
1646206320000|2022-03-02 07:32:00|23.49|20.89|23.56|20.96|23.6|21|23.49|20.89|0
1646206330000|2022-03-02 07:32:10|23.51|20.91|23.58|20.98|23.72|21.12|23.51|20.91|0
1646206340000|2022-03-02 07:32:20|23.47|20.87|23.42|20.82|23.51|20.91|23.42|20.82|0
1646206350000|2022-03-02 07:32:30|23.46|20.86|23.56|20.96|23.56|20.96|23.46|20.86|0
1646206360000|2022-03-02 07:32:40|23.53|20.93|23.46|20.86|23.53|20.93|23.46|20.86|0
1646206370000|2022-03-02 07:32:50|23.51|20.91|23.46|20.86|23.56|20.96|23.46|20.86|0
1646206380000|2022-03-02 07:33:00|23.56|20.96|23.6|21|23.6|21|23.56|20.96|0
1646206390000|2022-03-02 07:33:10|23.63|21.03|23.56|20.96|23.63|21.03|23.56|20.96|0
1646206400000|2022-03-02 07:33:20|23.42|20.82|23.42|20.82|23.56|20.96|23.42|20.82|0
1646206410000|2022-03-02 07:33:30|23.44|20.84|23.6|21|23.6|21|23.42|20.82|0
1646206420000|2022-03-02 07:33:40|23.56|20.96|23.88|21.28|23.88|21.28|23.56|20.96|0
1646206430000|2022-03-02 07:33:50|23.98|21.38|24.36|21.76|24.36|21.76|23.98|21.38|0
1646206440000|2022-03-02 07:34:00|24.45|21.85|24.4|21.8|24.45|21.85|24.31|21.71|0
1646206450000|2022-03-02 07:34:10|24.43|21.83|24.4|21.8|24.45|21.85|24.38|21.78|0
1646206460000|2022-03-02 07:34:20|24.45|21.85|24.55|21.95|24.55|21.95|24.45|21.85|0
1646206470000|2022-03-02 07:34:30|24.57|21.97|24.67|22.07|24.67|22.07|24.55|21.95|0
1646206480000|2022-03-02 07:34:40|24.64|22.04|24.64|22.04|24.64|22.04|24.64|22.04|0
1646206490000|2022-03-02 07:34:50|24.5|21.9|24.57|21.97|24.57|21.97|24.4|21.8|0
1646206500000|2022-03-02 07:35:00|24.6|22|24.28|21.68|24.6|22|24.28|21.68|0
1646206510000|2022-03-02 07:35:10|24.31|21.71|24.35|21.75|24.35|21.75|24.21|21.61|0
1646206520000|2022-03-02 07:35:20|24.4|21.8|24.28|21.68|24.42|21.82|24.28|21.68|0
1646206530000|2022-03-02 07:35:30|24.5|21.9|24.16|21.56|24.5|21.9|24.16|21.56|0
1646206540000|2022-03-02 07:35:40|24.3|21.7|24.3|21.7|24.3|21.7|24.28|21.68|0
1646206550000|2022-03-02 07:35:50|24.42|21.82|24.26|21.66|24.45|21.85|24.26|21.66|0
1646206560000|2022-03-02 07:36:00|24.18|21.58|24.16|21.56|24.18|21.58|24.11|21.51|0
1646206570000|2022-03-02 07:36:10|24.21|21.61|24.4|21.8|24.4|21.8|24.16|21.56|0
1646206580000|2022-03-02 07:36:20|24.49|21.89|24.09|21.49|24.49|21.89|24.09|21.49|0
1646206590000|2022-03-02 07:36:30|24.11|21.51|24.3|21.7|24.3|21.7|24.11|21.51|0
1646206600000|2022-03-02 07:36:40|24.25|21.65|24.3|21.7|24.3|21.7|24.25|21.65|0
1646206610000|2022-03-02 07:36:50|24.11|21.51|24.11|21.51|24.11|21.51|24.09|21.49|0
1646206620000|2022-03-02 07:37:00|24.23|21.63|24.11|21.51|24.23|21.63|24.11|21.51|0
1646206630000|2022-03-02 07:37:10|23.97|21.37|23.83|21.23|23.97|21.37|23.83|21.23|0
1646206640000|2022-03-02 07:37:20|23.88|21.28|23.87|21.27|23.88|21.28|23.87|21.27|0
1646206650000|2022-03-02 07:37:30|23.85|21.25|23.78|21.18|23.87|21.27|23.73|21.13|0
1646206660000|2022-03-02 07:37:40|23.97|21.37|23.92|21.32|23.97|21.37|23.92|21.32|0
1646206670000|2022-03-02 07:37:50|23.94|21.34|23.92|21.32|23.94|21.34|23.87|21.27|0
1646206680000|2022-03-02 07:38:00|23.99|21.39|23.97|21.37|24.02|21.42|23.94|21.34|0
1646206690000|2022-03-02 07:38:10|24.02|21.42|23.97|21.37|24.02|21.42|23.97|21.37|0
1646206700000|2022-03-02 07:38:20|24.06|21.46|23.97|21.37|24.06|21.46|23.97|21.37|0
1646206710000|2022-03-02 07:38:30|23.94|21.34|24.04|21.44|24.04|21.44|23.94|21.34|0
1646206720000|2022-03-02 07:38:40|24.2|21.6|23.97|21.37|24.2|21.6|23.97|21.37|0
1646206730000|2022-03-02 07:38:50|23.92|21.32|23.99|21.39|23.99|21.39|23.92|21.32|0
1646206740000|2022-03-02 07:39:00|23.9|21.3|24.23|21.63|24.25|21.65|23.9|21.3|0
1646206750000|2022-03-02 07:39:10|24.25|21.65|24.3|21.7|24.3|21.7|24.25|21.65|0
1646206760000|2022-03-02 07:39:20|24.35|21.75|24.37|21.77|24.44|21.84|24.35|21.75|0
1646206770000|2022-03-02 07:39:30|24.39|21.79|24.3|21.7|24.39|21.79|24.25|21.65|0
1646206780000|2022-03-02 07:39:40|24.25|21.65|24.25|21.65|24.3|21.7|24.25|21.65|0
1646206790000|2022-03-02 07:39:50|24.3|21.7|24.16|21.56|24.3|21.7|24.11|21.51|0
1646206800000|2022-03-02 07:40:00|24.13|21.53|24.2|21.6|24.23|21.63|24.13|21.53|0
1646206810000|2022-03-02 07:40:10|24.11|21.51|24.01|21.41|24.11|21.51|24.01|21.41|0
1646206820000|2022-03-02 07:40:20|24.04|21.44|24.06|21.46|24.06|21.46|23.92|21.32|0
1646206830000|2022-03-02 07:40:30|24.04|21.44|23.82|21.22|24.04|21.44|23.82|21.22|0
1646206840000|2022-03-02 07:40:40|23.85|21.25|23.96|21.36|24.01|21.41|23.85|21.25|0
1646206850000|2022-03-02 07:40:50|23.94|21.34|23.96|21.36|23.96|21.36|23.87|21.27|0
1646206860000|2022-03-02 07:41:00|24.01|21.41|23.82|21.22|24.01|21.41|23.82|21.22|0
1646206870000|2022-03-02 07:41:10|23.78|21.18|23.8|21.2|23.82|21.22|23.78|21.18|0
1646206880000|2022-03-02 07:41:20|23.82|21.22|23.94|21.34|23.94|21.34|23.78|21.18|0
1646206890000|2022-03-02 07:41:30|23.92|21.32|23.96|21.36|23.96|21.36|23.87|21.27|0
1646206900000|2022-03-02 07:41:40|23.92|21.32|23.89|21.29|23.92|21.32|23.89|21.29|0
1646206910000|2022-03-02 07:41:50|23.94|21.34|23.87|21.27|23.94|21.34|23.87|21.27|0
1646206920000|2022-03-02 07:42:00|23.89|21.29|23.94|21.34|23.96|21.36|23.89|21.29|0
1646206930000|2022-03-02 07:42:10|23.87|21.27|23.99|21.39|23.99|21.39|23.87|21.27|0
1646206940000|2022-03-02 07:42:20|23.96|21.36|24.06|21.46|24.06|21.46|23.96|21.36|0
1646206950000|2022-03-02 07:42:30|24.01|21.41|24.06|21.46|24.06|21.46|24.01|21.41|0
1646206960000|2022-03-02 07:42:40|24.03|21.43|23.94|21.34|24.03|21.43|23.89|21.29|0
1646206970000|2022-03-02 07:42:50|23.92|21.32|23.73|21.13|23.92|21.32|23.73|21.13|0
1646206980000|2022-03-02 07:43:00|23.77|21.17|23.73|21.13|23.77|21.17|23.73|21.13|0
1646206990000|2022-03-02 07:43:10|23.77|21.17|23.89|21.29|23.94|21.34|23.77|21.17|0
1646207000000|2022-03-02 07:43:20|23.82|21.22|23.91|21.31|23.91|21.31|23.77|21.17|0
1646207010000|2022-03-02 07:43:30|23.87|21.27|23.87|21.27|23.96|21.36|23.87|21.27|0
1646207020000|2022-03-02 07:43:40|23.82|21.22|23.75|21.15|23.82|21.22|23.75|21.15|0
1646207030000|2022-03-02 07:43:50|23.8|21.2|23.87|21.27|23.98|21.38|23.8|21.2|0
1646207040000|2022-03-02 07:44:00|23.89|21.29|23.89|21.29|23.91|21.31|23.89|21.29|0
1646207050000|2022-03-02 07:44:10|23.91|21.31|24.03|21.43|24.03|21.43|23.91|21.31|0
1646207060000|2022-03-02 07:44:20|24.08|21.48|24.2|21.6|24.2|21.6|24.08|21.48|0
1646207070000|2022-03-02 07:44:30|24.15|21.55|24.05|21.45|24.15|21.55|24.05|21.45|0
1646207080000|2022-03-02 07:44:40|24.01|21.41|24.08|21.48|24.08|21.48|24.01|21.41|0
1646207090000|2022-03-02 07:44:50|24.1|21.5|24.24|21.64|24.24|21.64|24.1|21.5|0
1646207100000|2022-03-02 07:45:00|24.44|21.84|24.44|21.84|24.48|21.88|24.44|21.84|0
1646207110000|2022-03-02 07:45:10|24.36|21.76|24.01|21.41|24.36|21.76|24.01|21.41|0
1646207120000|2022-03-02 07:45:20|23.79|21.19|23.82|21.22|23.86|21.26|23.72|21.12|0
1646207130000|2022-03-02 07:45:30|23.91|21.31|23.72|21.12|23.91|21.31|23.72|21.12|0
1646207140000|2022-03-02 07:45:40|23.75|21.15|23.68|21.08|23.77|21.17|23.68|21.08|0
1646207150000|2022-03-02 07:45:50|23.7|21.1|23.68|21.08|23.7|21.1|23.54|20.94|0
1646207160000|2022-03-02 07:46:00|23.54|20.94|23.49|20.89|23.54|20.94|23.49|20.89|0
1646207170000|2022-03-02 07:46:10|23.47|20.87|23.4|20.8|23.47|20.87|23.35|20.75|0
1646207180000|2022-03-02 07:46:20|23.35|20.75|23.42|20.82|23.42|20.82|23.35|20.75|0
1646207190000|2022-03-02 07:46:30|23.49|20.89|23.63|21.03|23.63|21.03|23.44|20.84|0
1646207200000|2022-03-02 07:46:40|23.6|21|23.65|21.05|23.65|21.05|23.6|21|0
1646207210000|2022-03-02 07:46:50|23.7|21.1|23.74|21.14|23.77|21.17|23.7|21.1|0
1646207220000|2022-03-02 07:47:00|23.77|21.17|23.53|20.93|23.77|21.17|23.49|20.89|0
1646207230000|2022-03-02 07:47:10|23.6|21|23.51|20.91|23.6|21|23.51|20.91|0
1646207240000|2022-03-02 07:47:20|23.49|20.89|23.44|20.84|23.49|20.89|23.44|20.84|0
1646207250000|2022-03-02 07:47:30|23.37|20.77|23.28|20.68|23.37|20.77|23.28|20.68|0
1646207260000|2022-03-02 07:47:40|23.3|20.7|23.3|20.7|23.3|20.7|23.26|20.66|0
1646207270000|2022-03-02 07:47:50|23.28|20.68|23.3|20.7|23.3|20.7|23.26|20.66|0
1646207280000|2022-03-02 07:48:00|23.28|20.68|23.35|20.75|23.35|20.75|23.28|20.68|0
1646207290000|2022-03-02 07:48:10|23.3|20.7|23.39|20.79|23.39|20.79|23.26|20.66|0
1646207300000|2022-03-02 07:48:20|23.44|20.84|23.44|20.84|23.44|20.84|23.39|20.79|0
1646207310000|2022-03-02 07:48:30|23.49|20.89|23.42|20.82|23.49|20.89|23.42|20.82|0
1646207320000|2022-03-02 07:48:40|23.39|20.79|23.58|20.98|23.58|20.98|23.39|20.79|0
1646207330000|2022-03-02 07:48:50|23.44|20.84|23.42|20.82|23.49|20.89|23.42|20.82|0
1646207340000|2022-03-02 07:49:00|23.44|20.84|23.53|20.93|23.53|20.93|23.39|20.79|0
1646207350000|2022-03-02 07:49:10|23.39|20.79|23.35|20.75|23.39|20.79|23.3|20.7|0
1646207360000|2022-03-02 07:49:20|23.44|20.84|23.86|21.26|23.86|21.26|23.35|20.75|0
1646207370000|2022-03-02 07:49:30|24.45|21.85|24.33|21.73|24.45|21.85|24.26|21.66|0
1646207380000|2022-03-02 07:49:40|24.6|22|24.48|21.88|24.6|22|24.48|21.88|0
1646207390000|2022-03-02 07:49:50|24.33|21.73|24.29|21.69|24.33|21.73|24.29|21.69|0
1646207400000|2022-03-02 07:50:00|24.09|21.49|24.33|21.73|24.33|21.73|24.09|21.49|0
1646207410000|2022-03-02 07:50:10|24.31|21.71|24.52|21.92|24.52|21.92|24.31|21.71|0
1646207420000|2022-03-02 07:50:20|24.48|21.88|24.43|21.83|24.48|21.88|24.33|21.73|0
1646207430000|2022-03-02 07:50:30|24.36|21.76|24.33|21.73|24.36|21.76|24.24|21.64|0
1646207440000|2022-03-02 07:50:40|24.28|21.68|24.19|21.59|24.28|21.68|24.19|21.59|0
1646207450000|2022-03-02 07:50:50|24.14|21.54|23.81|21.21|24.14|21.54|23.81|21.21|0
1646207460000|2022-03-02 07:51:00|23.72|21.12|23.58|20.98|23.72|21.12|23.58|20.98|0
1646207470000|2022-03-02 07:51:10|23.62|21.02|23.41|20.81|23.62|21.02|23.39|20.79|0
1646207480000|2022-03-02 07:51:20|23.39|20.79|23.34|20.74|23.41|20.81|23.34|20.74|0
1646207490000|2022-03-02 07:51:30|23.3|20.7|23.34|20.74|23.39|20.79|23.3|20.7|0
1646207500000|2022-03-02 07:51:40|23.11|20.51|22.93|20.33|23.11|20.51|22.93|20.33|0
1646207510000|2022-03-02 07:51:50|22.84|20.24|22.84|20.24|22.84|20.24|22.77|20.17|0
1646207520000|2022-03-02 07:52:00|22.93|20.33|23.11|20.51|23.11|20.51|22.93|20.33|0
1646207530000|2022-03-02 07:52:10|23.25|20.65|23.07|20.47|23.25|20.65|23.07|20.47|0
1646207540000|2022-03-02 07:52:20|23.11|20.51|23.07|20.47|23.11|20.51|23.04|20.44|0
1646207550000|2022-03-02 07:52:30|23|20.4|23.07|20.47|23.07|20.47|22.98|20.38|0
1646207560000|2022-03-02 07:52:40|23.39|20.79|23.3|20.7|23.39|20.79|23.3|20.7|0
1646207570000|2022-03-02 07:52:50|23.36|20.76|23.48|20.88|23.48|20.88|23.32|20.72|0
1646207580000|2022-03-02 07:53:00|23.34|20.74|23.48|20.88|23.48|20.88|23.34|20.74|0
1646207590000|2022-03-02 07:53:10|23.43|20.83|23.39|20.79|23.43|20.83|23.3|20.7|0
1646207600000|2022-03-02 07:53:20|23.3|20.7|23.41|20.81|23.41|20.81|23.3|20.7|0
1646207610000|2022-03-02 07:53:30|23.46|20.86|23.43|20.83|23.48|20.88|23.43|20.83|0
1646207620000|2022-03-02 07:53:40|23.53|20.93|23.57|20.97|23.62|21.02|23.53|20.93|0
1646207630000|2022-03-02 07:53:50|23.67|21.07|23.95|21.35|23.95|21.35|23.67|21.07|0
1646207640000|2022-03-02 07:54:00|24.07|21.47|23.95|21.35|24.07|21.47|23.95|21.35|0
1646207650000|2022-03-02 07:54:10|23.99|21.39|23.9|21.3|24.04|21.44|23.9|21.3|0
1646207660000|2022-03-02 07:54:20|23.99|21.39|23.67|21.07|23.99|21.39|23.67|21.07|0
1646207670000|2022-03-02 07:54:30|23.69|21.09|23.76|21.16|23.76|21.16|23.64|21.04|0
1646207680000|2022-03-02 07:54:40|23.81|21.21|23.62|21.02|23.81|21.21|23.62|21.02|0
1646207690000|2022-03-02 07:54:50|23.66|21.06|23.57|20.97|23.66|21.06|23.57|20.97|0
1646207700000|2022-03-02 07:55:00|23.62|21.02|23.45|20.85|23.62|21.02|23.45|20.85|0
1646207710000|2022-03-02 07:55:10|23.69|21.09|23.69|21.09|23.76|21.16|23.69|21.09|0
1646207720000|2022-03-02 07:55:20|23.62|21.02|23.71|21.11|23.76|21.16|23.62|21.02|0
1646207730000|2022-03-02 07:55:30|23.73|21.13|23.73|21.13|23.76|21.16|23.73|21.13|0
1646207740000|2022-03-02 07:55:40|23.62|21.02|23.76|21.16|23.76|21.16|23.62|21.02|0
1646207750000|2022-03-02 07:55:50|23.78|21.18|23.69|21.09|23.8|21.2|23.69|21.09|0
1646207760000|2022-03-02 07:56:00|23.62|21.02|23.52|20.92|23.62|21.02|23.52|20.92|0
1646207770000|2022-03-02 07:56:10|23.48|20.88|23.43|20.83|23.48|20.88|23.43|20.83|0
1646207780000|2022-03-02 07:56:20|23.48|20.88|23.43|20.83|23.48|20.88|23.43|20.83|0
1646207790000|2022-03-02 07:56:30|23.48|20.88|23.57|20.97|23.57|20.97|23.48|20.88|0
1646207800000|2022-03-02 07:56:40|23.48|20.88|23.57|20.97|23.57|20.97|23.48|20.88|0
1646207810000|2022-03-02 07:56:50|23.48|20.88|23.36|20.76|23.52|20.92|23.36|20.76|0
1646207820000|2022-03-02 07:57:00|23.43|20.83|23.43|20.83|23.5|20.9|23.43|20.83|0
1646207830000|2022-03-02 07:57:10|23.34|20.74|23.29|20.69|23.34|20.74|23.29|20.69|0
1646207850000|2022-03-02 07:57:30|23.34|20.74|23.43|20.83|23.43|20.83|23.34|20.74|0
1646207860000|2022-03-02 07:57:40|23.47|20.87|23.43|20.83|23.5|20.9|23.4|20.8|0
1646207870000|2022-03-02 07:57:50|23.47|20.87|23.57|20.97|23.57|20.97|23.47|20.87|0
1646207880000|2022-03-02 07:58:00|23.5|20.9|23.47|20.87|23.5|20.9|23.38|20.78|0
1646207890000|2022-03-02 07:58:10|23.61|21.01|23.73|21.13|23.73|21.13|23.61|21.01|0
1646207900000|2022-03-02 07:58:20|23.75|21.15|23.75|21.15|23.8|21.2|23.75|21.15|0
1646207910000|2022-03-02 07:58:30|23.71|21.11|23.82|21.22|23.82|21.22|23.71|21.11|0
1646207920000|2022-03-02 07:58:40|23.75|21.15|24.04|21.44|24.04|21.44|23.75|21.15|0
1646207930000|2022-03-02 07:58:50|23.99|21.39|24.23|21.63|24.23|21.63|23.99|21.39|0
1646207940000|2022-03-02 07:59:00|24.34|21.74|24.25|21.65|24.34|21.74|24.25|21.65|0
1646207950000|2022-03-02 07:59:10|24.32|21.72|24.39|21.79|24.39|21.79|24.3|21.7|0
1646207960000|2022-03-02 07:59:20|24.34|21.74|24.32|21.72|24.39|21.79|24.32|21.72|0
1646207970000|2022-03-02 07:59:30|24.18|21.58|24.08|21.48|24.18|21.58|24.08|21.48|0
1646207980000|2022-03-02 07:59:40|24.03|21.43|24.18|21.58|24.18|21.58|24.03|21.43|0
1646207990000|2022-03-02 07:59:50|24.3|21.7|24.27|21.67|24.44|21.84|24.27|21.67|0
1646208000000|2022-03-02 08:00:00|24.37|21.77|24.63|22.03|25.24|22.64|24.37|21.77|0
1646208010000|2022-03-02 08:00:10|24.61|22.01|24.66|22.06|24.66|22.06|24.42|21.82|0
1646208020000|2022-03-02 08:00:20|25.05|22.45|25.34|22.74|25.34|22.74|25.05|22.45|0
1646208030000|2022-03-02 08:00:30|25.54|22.94|25.12|22.52|25.54|22.94|25.12|22.52|0
1646208040000|2022-03-02 08:00:40|25.09|22.49|25.74|23.14|25.74|23.14|25.09|22.49|0
1646208050000|2022-03-02 08:00:50|25.64|23.04|25.69|23.09|25.99|23.39|25.64|23.04|0
1646208060000|2022-03-02 08:01:00|25.74|23.14|25.79|23.19|25.79|23.19|25.69|23.09|0
1646208070000|2022-03-02 08:01:10|25.49|22.89|25.59|22.99|25.74|23.14|25.49|22.89|0
1646208080000|2022-03-02 08:01:20|25.44|22.84|25.51|22.91|25.59|22.99|25.44|22.84|0
1646208090000|2022-03-02 08:01:30|25.64|23.04|25.74|23.14|25.74|23.14|25.64|23.04|0
1646208100000|2022-03-02 08:01:40|25.59|22.99|25.79|23.19|25.79|23.19|25.54|22.94|0
1646208110000|2022-03-02 08:01:50|25.99|23.39|25.84|23.24|25.99|23.39|25.79|23.19|0
1646208120000|2022-03-02 08:02:00|25.74|23.14|25.59|22.99|25.89|23.29|25.59|22.99|0
1646208130000|2022-03-02 08:02:10|25.69|23.09|25.66|23.06|25.69|23.09|25.49|22.89|0
1646208140000|2022-03-02 08:02:20|25.64|23.04|25.44|22.84|25.94|23.34|25.44|22.84|0
1646208150000|2022-03-02 08:02:30|25.49|22.89|25.63|23.03|25.79|23.19|25.49|22.89|0
1646208160000|2022-03-02 08:02:40|25.36|22.76|25.56|22.96|25.58|22.98|25.36|22.76|0
1646208170000|2022-03-02 08:02:50|25.39|22.79|25.39|22.79|25.44|22.84|25.29|22.69|0
1646208180000|2022-03-02 08:03:00|25.34|22.74|25.44|22.84|25.49|22.89|25.24|22.64|0
1646208190000|2022-03-02 08:03:10|25.39|22.79|25.24|22.64|25.48|22.88|25.24|22.64|0
1646208200000|2022-03-02 08:03:20|25.26|22.66|25.24|22.64|25.36|22.76|25.24|22.64|0
1646208210000|2022-03-02 08:03:30|25.26|22.66|25.04|22.44|25.26|22.66|24.99|22.39|0
1646208220000|2022-03-02 08:03:40|25.19|22.59|25.09|22.49|25.24|22.64|25.09|22.49|0
1646208230000|2022-03-02 08:03:50|25.04|22.44|24.8|22.2|25.04|22.44|24.8|22.2|0
1646208240000|2022-03-02 08:04:00|24.89|22.29|24.8|22.2|24.89|22.29|24.8|22.2|0
1646208250000|2022-03-02 08:04:10|24.67|22.07|24.7|22.1|24.75|22.15|24.67|22.07|0
1646208260000|2022-03-02 08:04:20|24.65|22.05|24.58|21.98|24.65|22.05|24.58|21.98|0
1646208270000|2022-03-02 08:04:30|24.8|22.2|24.99|22.39|24.99|22.39|24.77|22.17|0
1646208280000|2022-03-02 08:04:40|25.09|22.49|25.09|22.49|25.14|22.54|24.99|22.39|0
1646208290000|2022-03-02 08:04:50|25.01|22.41|24.8|22.2|25.09|22.49|24.8|22.2|0
1646208300000|2022-03-02 08:05:00|24.62|22.02|24.56|22.48|24.63|22.55|24.49|22.02|0
1646208310000|2022-03-02 08:05:10|24.54|22.46|24.24|22.16|24.54|22.46|24.24|22.16|0
1646208320000|2022-03-02 08:05:20|24.36|22.28|24.22|22.14|24.36|22.28|24.2|22.12|0
1646208330000|2022-03-02 08:05:30|24.29|22.21|24.34|22.26|24.44|22.36|24.29|22.21|0
1646208340000|2022-03-02 08:05:40|24.29|22.21|24.15|22.07|24.29|22.21|24.15|22.07|0
1646208350000|2022-03-02 08:05:50|24.29|22.21|24.1|22.02|24.34|22.26|24.1|22.02|0
1646208360000|2022-03-02 08:06:00|23.96|21.88|23.74|21.66|23.96|21.88|23.58|21.5|0
1646208370000|2022-03-02 08:06:10|23.72|21.64|24|21.92|24|21.92|23.72|21.64|0
1646208380000|2022-03-02 08:06:20|23.88|21.8|23.58|21.5|23.88|21.8|23.58|21.5|0
1646208390000|2022-03-02 08:06:30|23.44|21.36|23.2|21.12|23.44|21.36|23.13|21.05|0
1646208400000|2022-03-02 08:06:40|23.11|21.03|22.88|20.8|23.11|21.03|22.81|20.73|0
1646208410000|2022-03-02 08:06:50|22.86|20.78|22.65|20.57|22.86|20.78|22.65|20.57|0
1646208420000|2022-03-02 08:07:00|22.74|20.66|22.88|20.8|23.02|20.94|22.74|20.66|0
1646208430000|2022-03-02 08:07:10|22.61|20.53|22.58|20.5|22.61|20.53|22.58|20.5|0
1646208440000|2022-03-02 08:07:20|22.61|20.53|22.79|20.71|22.79|20.71|22.61|20.53|0
1646208450000|2022-03-02 08:07:30|22.74|20.66|22.93|20.85|23.09|21.01|22.74|20.66|0
1646208460000|2022-03-02 08:07:40|22.88|20.8|22.97|20.89|23.06|20.98|22.88|20.8|0
1646208470000|2022-03-02 08:07:50|22.85|20.77|22.7|20.62|22.85|20.77|22.7|20.62|0
1646208480000|2022-03-02 08:08:00|22.79|20.71|22.6|20.52|22.79|20.71|22.51|20.43|0
1646208490000|2022-03-02 08:08:10|22.81|20.73|22.65|20.57|22.81|20.73|22.65|20.57|0
1646208500000|2022-03-02 08:08:20|22.63|20.55|22.88|20.8|22.95|20.87|22.63|20.55|0
1646208510000|2022-03-02 08:08:30|23.02|20.94|23.06|20.98|23.11|21.03|23.02|20.94|0
1646208520000|2022-03-02 08:08:40|23.02|20.94|23.11|21.03|23.11|21.03|22.97|20.89|0
1646208530000|2022-03-02 08:08:50|22.97|20.89|23.06|20.98|23.06|20.98|22.97|20.89|0
1646208540000|2022-03-02 08:09:00|23.13|21.05|23.2|21.12|23.39|21.31|23.13|21.05|0
1646208550000|2022-03-02 08:09:10|22.97|20.89|23.15|21.07|23.15|21.07|22.97|20.89|0
1646208560000|2022-03-02 08:09:20|23.29|21.21|23.11|21.03|23.39|21.31|23.11|21.03|0
1646208570000|2022-03-02 08:09:30|23.13|21.05|22.97|20.89|23.2|21.12|22.97|20.89|0
1646208580000|2022-03-02 08:09:40|23.04|20.96|23.04|20.96|23.15|21.07|23.04|20.96|0
1646208590000|2022-03-02 08:09:50|22.97|20.89|22.94|20.86|22.97|20.89|22.83|20.75|0
1646208600000|2022-03-02 08:10:00|22.85|20.77|23.22|21.14|23.22|21.14|22.85|20.77|0
1646208610000|2022-03-02 08:10:10|23.11|21.03|23.25|21.17|23.34|21.26|23.11|21.03|0
1646208620000|2022-03-02 08:10:20|23.29|21.21|23.62|21.54|23.62|21.54|23.29|21.21|0
1646208630000|2022-03-02 08:10:30|23.59|21.51|24.14|22.06|24.14|22.06|23.59|21.51|0
1646208640000|2022-03-02 08:10:40|24.24|22.16|24.38|22.3|24.38|22.3|24.19|22.11|0
1646208650000|2022-03-02 08:10:50|24.43|22.35|24.38|22.3|24.43|22.35|24.38|22.3|0
1646208660000|2022-03-02 08:11:00|24.19|22.11|24.43|22.35|24.43|22.35|24.14|22.06|0
1646208670000|2022-03-02 08:11:10|24.58|22.5|24.62|22.54|24.62|22.54|24.5|22.42|0
1646208680000|2022-03-02 08:11:20|24.58|22.5|25.11|23.03|25.11|23.03|24.58|22.5|0
1646208690000|2022-03-02 08:11:30|24.92|22.84|24.77|22.69|24.92|22.84|24.77|22.69|0
1646208700000|2022-03-02 08:11:40|24.87|22.79|25.06|22.98|25.11|23.03|24.87|22.79|0
1646208710000|2022-03-02 08:11:50|24.77|22.69|24.7|22.62|24.77|22.69|24.7|22.62|0
1646208720000|2022-03-02 08:12:00|24.77|22.69|24.87|22.79|24.87|22.79|24.62|22.54|0
1646208730000|2022-03-02 08:12:10|24.72|22.64|24.38|22.3|24.72|22.64|24.38|22.3|0
1646208740000|2022-03-02 08:12:20|24.57|22.49|24.53|22.45|24.62|22.54|24.28|22.2|0
1646208750000|2022-03-02 08:12:30|24.55|22.47|24.84|22.76|24.84|22.76|24.55|22.47|0
1646208760000|2022-03-02 08:12:40|24.77|22.69|24.33|22.25|24.77|22.69|24.33|22.25|0
1646208770000|2022-03-02 08:12:50|24.43|22.35|24.33|22.25|24.43|22.35|24.33|22.25|0
1646208780000|2022-03-02 08:13:00|24.28|22.2|24.38|22.3|24.38|22.3|24.28|22.2|0
1646208790000|2022-03-02 08:13:10|24.19|22.11|24.14|22.06|24.19|22.11|24.09|22.01|0
1646208800000|2022-03-02 08:13:20|24.23|22.15|24.04|21.96|24.23|22.15|24.04|21.96|0
1646208810000|2022-03-02 08:13:30|24.09|22.01|24.14|22.06|24.19|22.11|24.04|21.96|0
1646208820000|2022-03-02 08:13:40|24.11|22.03|24.33|22.25|24.67|22.59|24.11|22.03|0
1646208830000|2022-03-02 08:13:50|24.48|22.4|24.62|22.54|24.74|22.66|24.48|22.4|0
1646208840000|2022-03-02 08:14:00|24.43|22.35|24.23|22.15|24.57|22.49|24.23|22.15|0
1646208850000|2022-03-02 08:14:10|24.19|22.11|24.23|22.15|24.38|22.3|24.19|22.11|0
1646208860000|2022-03-02 08:14:20|24.28|22.2|24.52|22.44|24.52|22.44|24.26|22.18|0
1646208870000|2022-03-02 08:14:30|24.67|22.59|24.57|22.49|24.67|22.59|24.35|22.27|0
1646208880000|2022-03-02 08:14:40|24.43|22.35|24.5|22.42|24.5|22.42|24.38|22.3|0
1646208890000|2022-03-02 08:14:50|24.55|22.47|24.57|22.49|24.57|22.49|24.52|22.44|0
1646208900000|2022-03-02 08:15:00|24.64|22.56|24.52|22.44|24.67|22.59|24.52|22.44|0
1646208910000|2022-03-02 08:15:10|24.72|22.64|24.81|22.73|24.81|22.73|24.72|22.64|0
1646208920000|2022-03-02 08:15:20|24.86|22.78|25.13|23.05|25.13|23.05|24.86|22.78|0
1646208930000|2022-03-02 08:15:30|25.18|23.1|25.48|23.4|25.48|23.4|25.16|23.08|0
1646208940000|2022-03-02 08:15:40|25.31|23.23|24.96|22.88|25.36|23.28|24.96|22.88|0
1646208950000|2022-03-02 08:15:50|24.91|22.83|24.86|22.78|24.96|22.88|24.86|22.78|0
1646208960000|2022-03-02 08:16:00|24.96|22.88|25.31|23.23|25.31|23.23|24.94|22.86|0
1646208970000|2022-03-02 08:16:10|25.28|23.2|25.81|23.73|25.81|23.73|25.28|23.2|0
1646208980000|2022-03-02 08:16:20|25.83|23.75|26.86|24.78|26.86|24.78|25.83|23.75|0
1646208990000|2022-03-02 08:16:30|26.68|24.6|26.42|24.34|26.68|24.6|26.42|24.34|0
1646209000000|2022-03-02 08:16:40|26.19|24.11|26.21|24.13|26.32|24.24|26.19|24.11|0
1646209010000|2022-03-02 08:16:50|26.47|24.39|26.19|24.11|26.47|24.39|26.19|24.11|0
1646209020000|2022-03-02 08:17:00|26.11|24.03|26.21|24.13|26.32|24.24|26.11|24.03|0
1646209030000|2022-03-02 08:17:10|26.42|24.34|26.78|24.7|26.78|24.7|26.42|24.34|0
1646209040000|2022-03-02 08:17:20|26.39|24.31|26.47|24.39|26.47|24.39|26.37|24.29|0
1646209050000|2022-03-02 08:17:30|26.68|24.6|26.78|24.7|26.78|24.7|26.68|24.6|0
1646209060000|2022-03-02 08:17:40|26.83|24.75|26.42|24.34|26.83|24.75|26.42|24.34|0
1646209070000|2022-03-02 08:17:50|26.63|24.55|26.68|24.6|26.68|24.6|26.63|24.55|0
1646209080000|2022-03-02 08:18:00|26.55|24.47|26.55|24.47|26.73|24.65|26.55|24.47|0
1646209090000|2022-03-02 08:18:10|26.52|24.44|26.55|24.47|26.55|24.47|26.42|24.34|0
1646209100000|2022-03-02 08:18:20|26.42|24.34|26.49|24.41|26.49|24.41|26.26|24.18|0
1646209110000|2022-03-02 08:18:30|26.62|24.54|26.88|24.8|26.88|24.8|26.62|24.54|0
1646209120000|2022-03-02 08:18:40|26.73|24.65|26.73|24.65|26.78|24.7|26.73|24.65|0
1646209130000|2022-03-02 08:18:50|26.57|24.49|26.55|24.47|26.6|24.52|26.55|24.47|0
1646209140000|2022-03-02 08:19:00|26.68|24.6|26.49|24.41|26.68|24.6|26.49|24.41|0
1646209150000|2022-03-02 08:19:10|26.52|24.44|26.42|24.34|26.52|24.44|26.42|24.34|0
1646209160000|2022-03-02 08:19:20|26.62|24.54|26.65|24.57|26.68|24.6|26.57|24.49|0
1646209170000|2022-03-02 08:19:30|26.62|24.54|26.47|24.39|26.62|24.54|26.36|24.28|0
1646209180000|2022-03-02 08:19:40|26.49|24.41|26.62|24.54|26.65|24.57|26.49|24.41|0
1646209190000|2022-03-02 08:19:50|26.8|24.72|27.04|24.96|27.04|24.96|26.8|24.72|0
1646209200000|2022-03-02 08:20:00|26.93|24.85|26.6|24.52|26.93|24.85|26.57|24.49|0
1646209210000|2022-03-02 08:20:10|26.7|24.62|26.99|24.91|26.99|24.91|26.7|24.62|0
1646209220000|2022-03-02 08:20:20|27.04|24.96|27.01|24.93|27.04|24.96|26.96|24.88|0
1646209230000|2022-03-02 08:20:30|26.96|24.88|25.15|23.07|26.96|24.88|25.02|22.94|0
1646209240000|2022-03-02 08:20:40|25.12|23.04|25.17|23.09|25.17|23.09|25|22.92|0
1646209250000|2022-03-02 08:20:50|25.15|23.07|25.63|23.55|25.63|23.55|25.15|23.07|0
1646209260000|2022-03-02 08:21:00|25.43|23.35|25.38|23.3|25.43|23.35|25.22|23.14|0
1646209270000|2022-03-02 08:21:10|25.32|23.24|25.3|23.22|25.32|23.24|25.02|22.94|0
1646209280000|2022-03-02 08:21:20|25.27|23.19|25.09|23.01|25.27|23.19|25.07|22.99|0
1646209290000|2022-03-02 08:21:30|25.22|23.14|24.99|22.91|25.22|23.14|24.99|22.91|0
1646209300000|2022-03-02 08:21:40|24.82|22.74|24.87|22.79|24.92|22.84|24.82|22.74|0
1646209310000|2022-03-02 08:21:50|24.82|22.74|24.77|22.69|24.82|22.74|24.67|22.59|0
1646209320000|2022-03-02 08:22:00|25.33|23.25|25.43|23.35|25.43|23.35|25.28|23.2|0
1646209330000|2022-03-02 08:22:10|25.45|23.37|25.48|23.4|25.58|23.5|25.45|23.37|0
1646209340000|2022-03-02 08:22:20|25.43|23.35|25.63|23.55|25.63|23.55|25.35|23.27|0
1646209350000|2022-03-02 08:22:30|25.58|23.5|25.68|23.6|25.68|23.6|25.58|23.5|0
1646209360000|2022-03-02 08:22:40|26.1|24.02|26.1|24.02|26.22|24.14|26.04|23.96|0
1646209370000|2022-03-02 08:22:50|26.15|24.07|26.41|24.33|26.41|24.33|26.15|24.07|0
1646209380000|2022-03-02 08:23:00|26.36|24.28|26.51|24.43|26.56|24.48|26.36|24.28|0
1646209390000|2022-03-02 08:23:10|26.62|24.54|26.88|24.8|26.88|24.8|26.62|24.54|0
1646209400000|2022-03-02 08:23:20|27.09|25.01|26.67|24.59|27.15|25.07|26.67|24.59|0
1646209410000|2022-03-02 08:23:30|26.77|24.69|27.04|24.96|27.04|24.96|26.77|24.69|0
1646209420000|2022-03-02 08:23:40|26.83|24.75|26.85|24.77|26.85|24.77|26.77|24.69|0
1646209430000|2022-03-02 08:23:50|27.12|25.04|26.99|24.91|27.12|25.04|26.99|24.91|0
1646209440000|2022-03-02 08:24:00|27.15|25.07|27.25|25.17|27.25|25.17|27.15|25.07|0
1646209450000|2022-03-02 08:24:10|27.2|25.12|27.14|25.06|27.2|25.12|27.09|25.01|0
1646209460000|2022-03-02 08:24:20|27.25|25.17|27.04|24.96|27.33|25.25|27.04|24.96|0
1646209470000|2022-03-02 08:24:30|27.09|25.01|27.09|25.01|27.09|25.01|26.98|24.9|0
1646209480000|2022-03-02 08:24:40|27.2|25.12|27.12|25.04|27.25|25.17|27.12|25.04|0
1646209490000|2022-03-02 08:24:50|27.14|25.06|27.17|25.09|27.17|25.09|27.09|25.01|0
1646209500000|2022-03-02 08:25:00|27.25|25.17|27.14|25.06|27.3|25.22|27.14|25.06|0
1646209510000|2022-03-02 08:25:10|26.96|24.88|27.06|24.98|27.06|24.98|26.88|24.8|0
1646209520000|2022-03-02 08:25:20|27.09|25.01|27.22|25.14|27.28|25.2|27.09|25.01|0
1646209530000|2022-03-02 08:25:30|27.01|24.93|27.09|25.01|27.09|25.01|27.01|24.93|0
1646209540000|2022-03-02 08:25:40|27.04|24.96|27.04|24.96|27.2|25.12|27.04|24.96|0
1646209550000|2022-03-02 08:25:50|26.88|24.8|26.85|24.77|26.88|24.8|26.85|24.77|0
1646209560000|2022-03-02 08:26:00|27.04|24.96|26.77|24.69|27.04|24.96|26.77|24.69|0
1646209570000|2022-03-02 08:26:10|26.72|24.64|27.09|25.01|27.09|25.01|26.72|24.64|0
1646209580000|2022-03-02 08:26:20|26.93|24.85|27.09|25.01|27.09|25.01|26.93|24.85|0
1646209590000|2022-03-02 08:26:30|27.25|25.17|27.04|24.96|27.3|25.22|27.04|24.96|0
1646209600000|2022-03-02 08:26:40|26.93|24.85|26.77|24.69|26.93|24.85|26.69|24.61|0
1646209610000|2022-03-02 08:26:50|26.56|24.48|26.66|24.58|26.77|24.69|26.56|24.48|0
1646209620000|2022-03-02 08:27:00|26.61|24.53|26.82|24.74|26.82|24.74|26.61|24.53|0
1646209630000|2022-03-02 08:27:10|26.88|24.8|27.14|25.06|27.14|25.06|26.88|24.8|0
1646209640000|2022-03-02 08:27:20|27.09|25.01|26.87|24.79|27.09|25.01|26.87|24.79|0
1646209650000|2022-03-02 08:27:30|27.09|25.01|26.82|24.74|27.09|25.01|26.82|24.74|0
1646209660000|2022-03-02 08:27:40|26.87|24.79|26.87|24.79|26.87|24.79|26.79|24.71|0
1646209670000|2022-03-02 08:27:50|26.98|24.9|27.03|24.95|27.03|24.95|26.98|24.9|0
1646209680000|2022-03-02 08:28:00|26.93|24.85|26.82|24.74|26.93|24.85|26.82|24.74|0
1646209690000|2022-03-02 08:28:10|26.79|24.71|26.93|24.85|26.93|24.85|26.79|24.71|0
1646209700000|2022-03-02 08:28:20|26.82|24.74|26.82|24.74|26.93|24.85|26.82|24.74|0
1646209710000|2022-03-02 08:28:30|26.87|24.79|26.93|24.85|26.93|24.85|26.79|24.71|0
1646209720000|2022-03-02 08:28:40|26.79|24.71|26.71|24.63|26.82|24.74|26.71|24.63|0
1646209730000|2022-03-02 08:28:50|26.56|24.48|26.77|24.69|26.82|24.74|26.56|24.48|0
1646209740000|2022-03-02 08:29:00|26.82|24.74|26.79|24.71|26.82|24.74|26.74|24.66|0
1646209750000|2022-03-02 08:29:10|26.74|24.66|26.66|24.58|26.74|24.66|26.61|24.53|0
1646209760000|2022-03-02 08:29:20|26.61|24.53|26.5|24.42|26.61|24.53|26.45|24.37|0
1646209770000|2022-03-02 08:29:30|26.61|24.53|26.56|24.48|26.71|24.63|26.56|24.48|0
1646209780000|2022-03-02 08:29:40|26.5|24.42|26.42|24.34|26.5|24.42|26.42|24.34|0
1646209790000|2022-03-02 08:29:50|26.32|24.24|26.35|24.27|26.37|24.29|26.32|24.24|0
1646209800000|2022-03-02 08:30:00|26.09|24.01|26.09|24.01|26.09|24.01|26.09|24.01|0
1646209810000|2022-03-02 08:30:10|26.11|24.03|25.98|23.9|26.11|24.03|25.98|23.9|0
1646209820000|2022-03-02 08:30:20|26.03|23.95|26.19|24.11|26.19|24.11|26.03|23.95|0
1646209830000|2022-03-02 08:30:30|26.37|24.29|26.66|24.58|26.66|24.58|26.37|24.29|0
1646209840000|2022-03-02 08:30:40|26.61|24.53|26.32|24.24|26.61|24.53|26.32|24.24|0
1646209850000|2022-03-02 08:30:50|26.4|24.32|26.37|24.29|26.45|24.37|26.37|24.29|0
1646209860000|2022-03-02 08:31:00|26.4|24.32|26.5|24.42|26.53|24.45|26.4|24.32|0
1646209870000|2022-03-02 08:31:10|26.45|24.37|26.45|24.37|26.45|24.37|26.34|24.26|0
1646209880000|2022-03-02 08:31:20|26.5|24.42|26.47|24.39|26.5|24.42|26.45|24.37|0
1646209890000|2022-03-02 08:31:30|26.53|24.45|26.74|24.66|26.74|24.66|26.53|24.45|0
1646209900000|2022-03-02 08:31:40|26.66|24.58|26.97|24.89|26.97|24.89|26.66|24.58|0
1646209910000|2022-03-02 08:31:50|27.03|24.95|26.87|24.79|27.03|24.95|26.87|24.79|0
1646209920000|2022-03-02 08:32:00|27.03|24.95|27|24.92|27.03|24.95|26.82|24.74|0
1646209930000|2022-03-02 08:32:10|26.92|24.84|26.66|24.58|27.03|24.95|26.66|24.58|0
1646209940000|2022-03-02 08:32:20|26.39|24.31|26.55|24.47|26.55|24.47|26.39|24.31|0
1646209950000|2022-03-02 08:32:30|26.6|24.52|26.66|24.58|26.71|24.63|26.6|24.52|0
1646209960000|2022-03-02 08:32:40|26.76|24.68|26.6|24.52|26.76|24.68|26.6|24.52|0
1646209970000|2022-03-02 08:32:50|26.71|24.63|26.63|24.55|26.81|24.73|26.63|24.55|0
1646209980000|2022-03-02 08:33:00|26.52|24.44|26.5|24.42|26.58|24.5|26.5|24.42|0
1646209990000|2022-03-02 08:33:10|26.68|24.6|26.63|24.55|26.71|24.63|26.63|24.55|0
1646210000000|2022-03-02 08:33:20|26.66|24.58|26.81|24.73|26.81|24.73|26.66|24.58|0
1646210010000|2022-03-02 08:33:30|26.71|24.63|26.37|24.29|26.71|24.63|26.37|24.29|0
1646210020000|2022-03-02 08:33:40|26.45|24.37|26.31|24.23|26.55|24.47|26.31|24.23|0
1646210030000|2022-03-02 08:33:50|26.18|24.1|26.39|24.31|26.44|24.36|26.18|24.1|0
1646210040000|2022-03-02 08:34:00|26.55|24.47|26.39|24.31|26.55|24.47|26.29|24.21|0
1646210050000|2022-03-02 08:34:10|26.6|24.52|26.34|24.26|26.6|24.52|26.34|24.26|0
1646210060000|2022-03-02 08:34:20|26.5|24.42|26.39|24.31|26.5|24.42|26.34|24.26|0
1646210070000|2022-03-02 08:34:30|26.34|24.26|26.5|24.42|26.5|24.42|26.34|24.26|0
1646210080000|2022-03-02 08:34:40|26.55|24.47|26.5|24.42|26.57|24.49|26.47|24.39|0
1646210090000|2022-03-02 08:34:50|26.44|24.36|26.6|24.52|26.6|24.52|26.44|24.36|0
1646210100000|2022-03-02 08:35:00|26.44|24.36|26.55|24.47|26.71|24.63|26.44|24.36|0
1646210110000|2022-03-02 08:35:10|26.71|24.63|26.78|24.7|27|24.92|26.71|24.63|0
1646210120000|2022-03-02 08:35:20|26.86|24.78|26.76|24.68|26.86|24.78|26.76|24.68|0
1646210130000|2022-03-02 08:35:30|26.78|24.7|26.63|24.55|26.81|24.73|26.63|24.55|0
1646210140000|2022-03-02 08:35:40|26.49|24.41|26.23|24.15|26.55|24.47|26.23|24.15|0
1646210150000|2022-03-02 08:35:50|26.18|24.1|26.29|24.21|26.29|24.21|26.18|24.1|0
1646210160000|2022-03-02 08:36:00|26.26|24.18|26.34|24.26|26.39|24.31|26.26|24.18|0
1646210170000|2022-03-02 08:36:10|26.55|24.47|26.44|24.36|26.6|24.52|26.44|24.36|0
1646210180000|2022-03-02 08:36:20|26.23|24.15|26.44|24.36|26.49|24.41|26.23|24.15|0
1646210190000|2022-03-02 08:36:30|26.36|24.28|26.44|24.36|26.44|24.36|26.36|24.28|0
1646210200000|2022-03-02 08:36:40|26.39|24.31|25.97|23.89|26.39|24.31|25.97|23.89|0
1646210210000|2022-03-02 08:36:50|25.92|23.84|26.02|23.94|26.02|23.94|25.9|23.82|0
1646210220000|2022-03-02 08:37:00|25.87|23.79|25.61|23.53|25.87|23.79|25.61|23.53|0
1646210230000|2022-03-02 08:37:10|25.46|23.38|25.36|23.28|25.51|23.43|25.36|23.28|0
1646210240000|2022-03-02 08:37:20|25.41|23.33|25.31|23.23|25.46|23.38|25.31|23.23|0
1646210250000|2022-03-02 08:37:30|25.41|23.33|25.61|23.53|25.61|23.53|25.41|23.33|0
1646210260000|2022-03-02 08:37:40|25.56|23.48|25.48|23.4|25.56|23.48|25.43|23.35|0
1646210270000|2022-03-02 08:37:50|25.51|23.43|25.31|23.23|25.51|23.43|25.31|23.23|0
1646210280000|2022-03-02 08:38:00|25.46|23.38|25.69|23.61|25.77|23.69|25.46|23.38|0
1646210290000|2022-03-02 08:38:10|25.71|23.63|25.79|23.71|25.79|23.71|25.59|23.51|0
1646210300000|2022-03-02 08:38:20|25.82|23.74|25.87|23.79|25.92|23.84|25.82|23.74|0
1646210310000|2022-03-02 08:38:30|25.92|23.84|25.92|23.84|25.92|23.84|25.84|23.76|0
1646210320000|2022-03-02 08:38:40|25.97|23.89|26.07|23.99|26.07|23.99|25.87|23.79|0
1646210330000|2022-03-02 08:38:50|26.02|23.94|26.07|23.99|26.28|24.2|26.02|23.94|0
1646210340000|2022-03-02 08:39:00|26.15|24.07|26.07|23.99|26.15|24.07|26.07|23.99|0
1646210350000|2022-03-02 08:39:10|26.13|24.05|26.07|23.99|26.13|24.05|26.02|23.94|0
1646210360000|2022-03-02 08:39:20|26.02|23.94|25.92|23.84|26.02|23.94|25.92|23.84|0
1646210370000|2022-03-02 08:39:30|26.02|23.94|26.12|24.04|26.12|24.04|25.89|23.81|0
1646210380000|2022-03-02 08:39:40|26.02|23.94|26.33|24.25|26.33|24.25|26.02|23.94|0
1646210390000|2022-03-02 08:39:50|26.38|24.3|25.97|23.89|26.38|24.3|25.97|23.89|0
1646210400000|2022-03-02 08:40:00|26.02|23.94|25.99|23.91|26.02|23.94|25.97|23.89|0
1646210410000|2022-03-02 08:40:10|26.28|24.2|26.33|24.25|26.38|24.3|26.28|24.2|0
1646210420000|2022-03-02 08:40:20|26.28|24.2|26.49|24.41|26.49|24.41|26.28|24.2|0
1646210430000|2022-03-02 08:40:30|26.54|24.46|26.51|24.43|26.54|24.46|26.44|24.36|0
1646210440000|2022-03-02 08:40:40|26.59|24.51|26.15|24.07|26.59|24.51|26.15|24.07|0
1646210450000|2022-03-02 08:40:50|26.02|23.94|26.12|24.04|26.12|24.04|25.97|23.89|0
1646210460000|2022-03-02 08:41:00|25.81|23.73|25.97|23.89|25.97|23.89|25.79|23.71|0
1646210470000|2022-03-02 08:41:10|25.81|23.73|25.71|23.63|25.86|23.78|25.63|23.55|0
1646210480000|2022-03-02 08:41:20|25.74|23.66|25.76|23.68|25.86|23.78|25.71|23.63|0
1646210490000|2022-03-02 08:41:30|25.79|23.71|25.86|23.78|25.86|23.78|25.79|23.71|0
1646210500000|2022-03-02 08:41:40|25.97|23.89|25.92|23.84|25.97|23.89|25.92|23.84|0
1646210510000|2022-03-02 08:41:50|26.02|23.94|26.02|23.94|26.28|24.2|26.02|23.94|0
1646210520000|2022-03-02 08:42:00|26.07|23.99|25.76|23.68|26.07|23.99|25.76|23.68|0
1646210530000|2022-03-02 08:42:10|25.86|23.78|25.97|23.89|25.99|23.91|25.86|23.78|0
1646210540000|2022-03-02 08:42:20|26.12|24.04|25.76|23.68|26.12|24.04|25.71|23.63|0
1646210550000|2022-03-02 08:42:30|25.81|23.73|25.35|23.27|25.81|23.73|25.35|23.27|0
1646210560000|2022-03-02 08:42:40|25.48|23.4|25.4|23.32|25.48|23.4|25.4|23.32|0
1646210570000|2022-03-02 08:42:50|25.3|23.22|24.87|22.79|25.3|23.22|24.87|22.79|0
1646210580000|2022-03-02 08:43:00|25|22.92|24.97|22.89|25.02|22.94|24.97|22.89|0
1646210590000|2022-03-02 08:43:10|25|22.92|24.77|22.69|25|22.92|24.77|22.69|0
1646210600000|2022-03-02 08:43:20|24.7|22.62|24.63|22.55|24.7|22.62|24.55|22.47|0
1646210610000|2022-03-02 08:43:30|24.43|22.35|24.77|22.69|24.77|22.69|24.43|22.35|0
1646210620000|2022-03-02 08:43:40|24.75|22.67|24.75|22.67|24.75|22.67|24.65|22.57|0
1646210630000|2022-03-02 08:43:50|24.85|22.77|24.45|22.37|24.85|22.77|24.45|22.37|0
1646210640000|2022-03-02 08:44:00|24.26|22.18|24.31|22.23|24.33|22.25|24.26|22.18|0
1646210650000|2022-03-02 08:44:10|24.43|22.35|24.38|22.3|24.43|22.35|24.31|22.23|0
1646210660000|2022-03-02 08:44:20|24.5|22.42|24.45|22.37|24.5|22.42|24.43|22.35|0
1646210670000|2022-03-02 08:44:30|24.53|22.45|24.5|22.42|24.53|22.45|24.31|22.23|0
1646210680000|2022-03-02 08:44:40|24.45|22.37|24.35|22.27|24.45|22.37|24.35|22.27|0
1646210690000|2022-03-02 08:44:50|24.4|22.32|24.5|22.42|24.55|22.47|24.4|22.32|0
1646210700000|2022-03-02 08:45:00|24.48|22.4|24.7|22.62|24.7|22.62|24.48|22.4|0
1646210710000|2022-03-02 08:45:10|24.9|22.82|24.6|22.52|25.05|22.97|24.6|22.52|0
1646210720000|2022-03-02 08:45:20|24.65|22.57|24.7|22.62|24.7|22.62|24.65|22.57|0
1646210730000|2022-03-02 08:45:30|24.62|22.54|24.45|22.37|24.62|22.54|24.45|22.37|0
1646210740000|2022-03-02 08:45:40|24.47|22.39|24.4|22.32|24.47|22.39|24.3|22.22|0
1646210750000|2022-03-02 08:45:50|24.18|22.1|24.06|21.98|24.18|22.1|24.06|21.98|0
1646210760000|2022-03-02 08:46:00|23.96|21.88|24.01|21.93|24.01|21.93|23.72|21.64|0
1646210770000|2022-03-02 08:46:10|24.06|21.98|24.13|22.05|24.13|22.05|23.99|21.91|0
1646210780000|2022-03-02 08:46:20|24.25|22.17|24.21|22.13|24.4|22.32|24.21|22.13|0
1646210790000|2022-03-02 08:46:30|24.03|21.95|24.18|22.1|24.18|22.1|24.03|21.95|0
1646210800000|2022-03-02 08:46:40|24.35|22.27|24.47|22.39|24.47|22.39|24.3|22.22|0
1646210810000|2022-03-02 08:46:50|24.45|22.37|24.65|22.57|24.65|22.57|24.45|22.37|0
1646210820000|2022-03-02 08:47:00|24.6|22.52|24.65|22.57|24.65|22.57|24.6|22.52|0
1646210830000|2022-03-02 08:47:10|24.7|22.62|24.6|22.52|24.7|22.62|24.5|22.42|0
1646210840000|2022-03-02 08:47:20|24.55|22.47|24.5|22.42|24.55|22.47|24.5|22.42|0
1646210850000|2022-03-02 08:47:30|24.62|22.54|24.6|22.52|24.62|22.54|24.5|22.42|0
1646210860000|2022-03-02 08:47:40|24.55|22.47|24.5|22.42|24.57|22.49|24.5|22.42|0
1646210870000|2022-03-02 08:47:50|24.45|22.37|24.57|22.49|24.57|22.49|24.45|22.37|0
1646210880000|2022-03-02 08:48:00|24.55|22.47|24.55|22.47|24.69|22.61|24.5|22.42|0
1646210890000|2022-03-02 08:48:10|24.6|22.52|24.45|22.37|24.65|22.57|24.45|22.37|0
1646210900000|2022-03-02 08:48:20|24.32|22.24|24.3|22.22|24.4|22.32|24.3|22.22|0
1646210910000|2022-03-02 08:48:30|24.27|22.19|24.32|22.24|24.42|22.34|24.23|22.15|0
1646210920000|2022-03-02 08:48:40|24.4|22.32|24.25|22.17|24.4|22.32|24.25|22.17|0
1646210930000|2022-03-02 08:48:50|24.06|21.98|24.18|22.1|24.18|22.1|24.06|21.98|0
1646210940000|2022-03-02 08:49:00|24.1|22.02|24.2|22.12|24.23|22.15|24.1|22.02|0
1646210950000|2022-03-02 08:49:10|24.18|22.1|24.27|22.19|24.32|22.24|24.18|22.1|0
1646210960000|2022-03-02 08:49:20|24.25|22.17|24.35|22.27|24.35|22.27|24.25|22.17|0
1646210970000|2022-03-02 08:49:30|24.4|22.32|24.35|22.27|24.4|22.32|24.3|22.22|0
1646210980000|2022-03-02 08:49:40|24.22|22.14|24.59|22.51|24.59|22.51|24.22|22.14|0
1646210990000|2022-03-02 08:49:50|24.64|22.56|24.45|22.37|24.64|22.56|24.45|22.37|0
1646211000000|2022-03-02 08:50:00|24.4|22.32|24.52|22.44|24.52|22.44|24.35|22.27|0
1646211010000|2022-03-02 08:50:10|24.49|22.41|24.52|22.44|24.52|22.44|24.49|22.41|0
1646211020000|2022-03-02 08:50:20|24.59|22.51|24.52|22.44|24.59|22.51|24.49|22.41|0
1646211030000|2022-03-02 08:50:30|24.59|22.51|24.59|22.51|24.64|22.56|24.59|22.51|0
1646211040000|2022-03-02 08:50:40|24.74|22.66|24.69|22.61|24.74|22.66|24.69|22.61|0
1646211050000|2022-03-02 08:50:50|24.62|22.54|24.79|22.71|24.79|22.71|24.62|22.54|0
1646211060000|2022-03-02 08:51:00|24.54|22.46|24.74|22.66|24.74|22.66|24.54|22.46|0
1646211070000|2022-03-02 08:51:10|24.79|22.71|24.94|22.86|24.94|22.86|24.79|22.71|0
1646211080000|2022-03-02 08:51:20|24.86|22.78|24.99|22.91|24.99|22.91|24.84|22.76|0
1646211090000|2022-03-02 08:51:30|25.04|22.96|24.94|22.86|25.09|23.01|24.94|22.86|0
1646211100000|2022-03-02 08:51:40|25.04|22.96|24.96|22.88|25.04|22.96|24.96|22.88|0
1646211110000|2022-03-02 08:51:50|24.99|22.91|24.57|22.49|24.99|22.91|24.57|22.49|0
1646211120000|2022-03-02 08:52:00|24.44|22.36|24.34|22.26|24.44|22.36|24.2|22.12|0
1646211130000|2022-03-02 08:52:10|24.3|22.22|24.34|22.26|24.37|22.29|24.3|22.22|0
1646211140000|2022-03-02 08:52:20|24.22|22.14|23.98|21.9|24.22|22.14|23.98|21.9|0
1646211150000|2022-03-02 08:52:30|24.05|21.97|24.03|21.95|24.15|22.07|24.03|21.95|0
1646211160000|2022-03-02 08:52:40|24.1|22.02|24|21.92|24.1|22.02|24|21.92|0
1646211170000|2022-03-02 08:52:50|24.07|21.99|24.1|22.02|24.1|22.02|24.05|21.97|0
1646211180000|2022-03-02 08:53:00|24.05|21.97|23.95|21.87|24.05|21.97|23.95|21.87|0
1646211190000|2022-03-02 08:53:10|24.05|21.97|23.95|21.87|24.05|21.97|23.95|21.87|0
1646211200000|2022-03-02 08:53:20|23.43|21.35|23.38|21.3|23.43|21.35|23.38|21.3|0
1646211210000|2022-03-02 08:53:30|23.47|21.39|23.28|21.2|23.47|21.39|23.24|21.16|0
1646211220000|2022-03-02 08:53:40|23.1|21.02|23.14|21.06|23.14|21.06|23.05|20.97|0
1646211230000|2022-03-02 08:53:50|23.33|21.25|23.24|21.16|23.57|21.49|23.24|21.16|0
1646211240000|2022-03-02 08:54:00|23.33|21.25|23.19|21.11|23.33|21.25|23.14|21.06|0
1646211250000|2022-03-02 08:54:10|23.28|21.2|23.33|21.25|23.45|21.37|23.28|21.2|0
1646211260000|2022-03-02 08:54:20|23.38|21.3|23.66|21.58|23.66|21.58|23.38|21.3|0
1646211270000|2022-03-02 08:54:30|23.69|21.61|23.42|21.34|23.69|21.61|23.33|21.25|0
1646211280000|2022-03-02 08:54:40|23.38|21.3|23.38|21.3|23.38|21.3|23.35|21.27|0
1646211290000|2022-03-02 08:54:50|23.42|21.34|23.33|21.25|23.47|21.39|23.33|21.25|0
1646211300000|2022-03-02 08:55:00|23.28|21.2|23.52|21.44|23.52|21.44|23.28|21.2|0
1646211310000|2022-03-02 08:55:10|23.45|21.37|23.52|21.44|23.52|21.44|23.28|21.2|0
1646211320000|2022-03-02 08:55:20|23.66|21.58|23.64|21.56|23.71|21.63|23.61|21.53|0
1646211330000|2022-03-02 08:55:30|23.68|21.6|23.81|21.73|23.81|21.73|23.68|21.6|0
1646211340000|2022-03-02 08:55:40|23.9|21.82|23.71|21.63|23.9|21.82|23.71|21.63|0
1646211350000|2022-03-02 08:55:50|23.76|21.68|23.64|21.56|23.76|21.68|23.64|21.56|0
1646211360000|2022-03-02 08:56:00|23.61|21.53|23.61|21.53|23.61|21.53|23.57|21.49|0
1646211370000|2022-03-02 08:56:10|23.66|21.58|23.66|21.58|23.66|21.58|23.57|21.49|0
1646211380000|2022-03-02 08:56:20|23.64|21.56|23.66|21.58|23.68|21.6|23.61|21.53|0
1646211390000|2022-03-02 08:56:30|23.76|21.68|23.71|21.63|23.76|21.68|23.57|21.49|0
1646211400000|2022-03-02 08:56:40|23.66|21.58|23.68|21.6|23.76|21.68|23.66|21.58|0
1646211410000|2022-03-02 08:56:50|23.71|21.63|23.21|21.13|23.71|21.63|23.21|21.13|0
1646211420000|2022-03-02 08:57:00|23.23|21.15|23.14|21.06|23.28|21.2|23.14|21.06|0
1646211430000|2022-03-02 08:57:10|23.11|21.03|23|20.92|23.11|21.03|22.95|20.87|0
1646211440000|2022-03-02 08:57:20|22.86|20.78|23.18|21.1|23.18|21.1|22.86|20.78|0
1646211450000|2022-03-02 08:57:30|23.28|21.2|23.47|21.39|23.47|21.39|23.25|21.17|0
1646211460000|2022-03-02 08:57:40|23.33|21.25|23.4|21.32|23.4|21.32|23.33|21.25|0
1646211470000|2022-03-02 08:57:50|23.42|21.34|23.56|21.48|23.61|21.53|23.42|21.34|0
1646211480000|2022-03-02 08:58:00|23.52|21.44|23.8|21.72|23.8|21.72|23.52|21.44|0
1646211490000|2022-03-02 08:58:10|23.61|21.53|23.71|21.63|23.85|21.77|23.61|21.53|0
1646211500000|2022-03-02 08:58:20|23.73|21.65|23.54|21.46|23.78|21.7|23.54|21.46|0
1646211510000|2022-03-02 08:58:30|23.63|21.55|23.75|21.67|23.75|21.67|23.63|21.55|0
1646211520000|2022-03-02 08:58:40|23.71|21.63|23.63|21.55|23.75|21.67|23.63|21.55|0
1646211530000|2022-03-02 08:58:50|23.61|21.53|23.66|21.58|23.66|21.58|23.61|21.53|0
1646211540000|2022-03-02 08:59:00|23.71|21.63|23.47|21.39|23.71|21.63|23.47|21.39|0
1646211550000|2022-03-02 08:59:10|23.56|21.48|23.51|21.43|23.73|21.65|23.51|21.43|0
1646211560000|2022-03-02 08:59:20|23.42|21.34|23.58|21.5|23.61|21.53|23.42|21.34|0
1646211570000|2022-03-02 08:59:30|23.51|21.43|23.47|21.39|23.51|21.43|23.47|21.39|0
1646211580000|2022-03-02 08:59:40|23.51|21.43|23.47|21.39|23.51|21.43|23.32|21.24|0
1646211590000|2022-03-02 08:59:50|23.44|21.36|23.28|21.2|23.49|21.41|23.28|21.2|0
1646211600000|2022-03-02 09:00:00|23.32|21.24|23.32|21.24|23.32|21.24|23.28|21.2|0
1646211610000|2022-03-02 09:00:10|23.28|21.2|23.46|21.38|23.49|21.41|23.28|21.2|0
1646211620000|2022-03-02 09:00:20|23.37|21.29|23.23|21.15|23.37|21.29|23.23|21.15|0
1646211630000|2022-03-02 09:00:30|23.18|21.1|22.81|20.73|23.23|21.15|22.81|20.73|0
1646211640000|2022-03-02 09:00:40|22.76|20.68|22.48|20.4|22.76|20.68|22.48|20.4|0
1646211650000|2022-03-02 09:00:50|22.34|20.26|22.64|20.56|22.64|20.56|22.3|20.22|0
1646211660000|2022-03-02 09:01:00|23.84|21.76|23.74|21.66|23.84|21.76|23.6|21.52|0
1646211670000|2022-03-02 09:01:10|23.72|21.64|23.7|21.62|23.89|21.81|23.7|21.62|0
1646211680000|2022-03-02 09:01:20|23.74|21.66|23.88|21.8|23.93|21.85|23.74|21.66|0
1646211690000|2022-03-02 09:01:30|24.03|21.95|24.03|21.95|24.08|22|23.98|21.9|0
1646211700000|2022-03-02 09:01:40|24.08|22|24.08|22|24.12|22.04|24.08|22|0
1646211710000|2022-03-02 09:01:50|24.12|22.04|24.03|21.95|24.12|22.04|24.03|21.95|0
1646211720000|2022-03-02 09:02:00|23.88|21.8|23.88|21.8|23.93|21.85|23.88|21.8|0
1646211730000|2022-03-02 09:02:10|23.91|21.83|23.88|21.8|23.93|21.85|23.88|21.8|0
1646211740000|2022-03-02 09:02:20|23.79|21.71|23.84|21.76|23.93|21.85|23.79|21.71|0
1646211750000|2022-03-02 09:02:30|23.69|21.61|23.84|21.76|23.84|21.76|23.69|21.61|0
1646211760000|2022-03-02 09:02:40|23.88|21.8|24.03|21.95|24.03|21.95|23.84|21.76|0
1646211770000|2022-03-02 09:02:50|24.12|22.04|23.95|21.87|24.14|22.06|23.95|21.87|0
1646211780000|2022-03-02 09:03:00|23.79|21.71|23.93|21.85|23.93|21.85|23.79|21.71|0
1646211790000|2022-03-02 09:03:10|23.88|21.8|24.03|21.95|24.03|21.95|23.88|21.8|0
1646211800000|2022-03-02 09:03:20|24.19|22.11|24.14|22.06|24.19|22.11|24.14|22.06|0
1646211810000|2022-03-02 09:03:30|24.1|22.02|24.22|22.14|24.22|22.14|24.1|22.02|0
1646211820000|2022-03-02 09:03:40|24.17|22.09|23.93|21.85|24.17|22.09|23.9|21.82|0
1646211830000|2022-03-02 09:03:50|23.88|21.8|23.76|21.68|23.98|21.9|23.76|21.68|0
1646211840000|2022-03-02 09:04:00|23.81|21.73|23.81|21.73|23.81|21.73|23.74|21.66|0
1646211850000|2022-03-02 09:04:10|23.76|21.68|24|21.92|24|21.92|23.74|21.66|0
1646211860000|2022-03-02 09:04:20|24.22|22.14|24.09|22.01|24.22|22.14|24.09|22.01|0
1646211870000|2022-03-02 09:04:30|23.98|21.9|23.9|21.82|24.02|21.94|23.9|21.82|0
1646211880000|2022-03-02 09:04:40|23.88|21.8|23.93|21.85|24.02|21.94|23.88|21.8|0
1646211890000|2022-03-02 09:04:50|23.88|21.8|24.09|22.01|24.09|22.01|23.88|21.8|0
1646211900000|2022-03-02 09:05:00|23.98|21.9|24.24|22.16|24.24|22.16|23.98|21.9|0
1646211910000|2022-03-02 09:05:10|24.21|22.13|24.41|22.33|24.41|22.33|24.21|22.13|0
1646211920000|2022-03-02 09:05:20|24.55|22.47|24.85|22.77|24.85|22.77|24.55|22.47|0
1646211930000|2022-03-02 09:05:30|24.9|22.82|24.8|22.72|24.9|22.82|24.8|22.72|0
1646211940000|2022-03-02 09:05:40|24.75|22.67|24.72|22.64|24.8|22.72|24.7|22.62|0
1646211950000|2022-03-02 09:05:50|24.82|22.74|24.97|22.89|24.97|22.89|24.8|22.72|0
1646211960000|2022-03-02 09:06:00|24.99|22.91|24.85|22.77|24.99|22.91|24.85|22.77|0
1646211970000|2022-03-02 09:06:10|24.94|22.86|25.04|22.96|25.04|22.96|24.94|22.86|0
1646211980000|2022-03-02 09:06:20|24.92|22.84|25.09|23.01|25.09|23.01|24.92|22.84|0
1646211990000|2022-03-02 09:06:30|25.19|23.11|25.09|23.01|25.19|23.11|25.09|23.01|0
1646212000000|2022-03-02 09:06:40|25.19|23.11|25.39|23.31|25.39|23.31|25.19|23.11|0
1646212010000|2022-03-02 09:06:50|25.41|23.33|25.39|23.31|25.41|23.33|25.36|23.28|0
1646212020000|2022-03-02 09:07:00|25.49|23.41|25.34|23.26|25.49|23.41|25.34|23.26|0
1646212030000|2022-03-02 09:07:10|25.39|23.31|25.44|23.36|25.54|23.46|25.39|23.31|0
1646212040000|2022-03-02 09:07:20|25.54|23.46|25.59|23.51|25.61|23.53|25.54|23.46|0
1646212050000|2022-03-02 09:07:30|25.61|23.53|25.66|23.58|25.66|23.58|25.51|23.43|0
1646212060000|2022-03-02 09:07:40|25.79|23.71|25.89|23.81|25.89|23.81|25.79|23.71|0
1646212070000|2022-03-02 09:07:50|25.84|23.76|25.81|23.73|25.89|23.81|25.76|23.68|0
1646212080000|2022-03-02 09:08:00|25.89|23.81|25.94|23.86|25.94|23.86|25.89|23.81|0
1646212090000|2022-03-02 09:08:10|25.99|23.91|25.84|23.76|25.99|23.91|25.84|23.76|0
1646212100000|2022-03-02 09:08:20|25.74|23.66|25.74|23.66|25.74|23.66|25.69|23.61|0
1646212110000|2022-03-02 09:08:30|25.56|23.48|25.54|23.46|25.56|23.48|25.49|23.41|0
1646212120000|2022-03-02 09:08:40|25.49|23.41|25.36|23.28|25.49|23.41|25.36|23.28|0
1646212130000|2022-03-02 09:08:50|25.39|23.31|25.29|23.21|25.39|23.31|25.29|23.21|0
1646212140000|2022-03-02 09:09:00|25.19|23.11|25.41|23.33|25.46|23.38|25.19|23.11|0
1646212150000|2022-03-02 09:09:10|25.29|23.21|25.24|23.16|25.29|23.21|25.24|23.16|0
1646212160000|2022-03-02 09:09:20|25.34|23.26|25.36|23.28|25.39|23.31|25.29|23.21|0
1646212170000|2022-03-02 09:09:30|25.49|23.41|25.44|23.36|25.49|23.41|25.41|23.33|0
1646212180000|2022-03-02 09:09:40|25.64|23.56|25.89|23.81|25.89|23.81|25.64|23.56|0
1646212190000|2022-03-02 09:09:50|25.81|23.73|25.91|23.83|25.91|23.83|25.81|23.73|0
1646212200000|2022-03-02 09:10:00|25.94|23.86|25.99|23.91|25.99|23.91|25.91|23.83|0
1646212210000|2022-03-02 09:10:10|26.01|23.93|26.19|24.11|26.19|24.11|26.01|23.93|0
1646212220000|2022-03-02 09:10:20|26.24|24.16|26.09|24.01|26.24|24.16|26.09|24.01|0
1646212230000|2022-03-02 09:10:30|26.04|23.96|26.04|23.96|26.09|24.01|26.04|23.96|0
1646212240000|2022-03-02 09:10:40|25.99|23.91|25.99|23.91|25.99|23.91|25.99|23.91|0
1646212250000|2022-03-02 09:10:50|26.09|24.01|26.24|24.16|26.4|24.32|26.09|24.01|0
1646212260000|2022-03-02 09:11:00|26.22|24.14|26.35|24.27|26.35|24.27|26.22|24.14|0
1646212270000|2022-03-02 09:11:10|26.37|24.29|26.63|24.55|26.66|24.58|26.37|24.29|0
1646212280000|2022-03-02 09:11:20|26.6|24.52|26.84|24.76|26.84|24.76|26.6|24.52|0
1646212290000|2022-03-02 09:11:30|26.81|24.73|27.02|24.94|27.02|24.94|26.81|24.73|0
1646212300000|2022-03-02 09:11:40|26.97|24.89|26.97|24.89|27.07|24.99|26.97|24.89|0
1646212310000|2022-03-02 09:11:50|26.92|24.84|26.92|24.84|26.92|24.84|26.89|24.81|0
1646212320000|2022-03-02 09:12:00|26.97|24.89|26.92|24.84|26.97|24.89|26.84|24.76|0
1646212330000|2022-03-02 09:12:10|26.89|24.81|26.68|24.6|26.89|24.81|26.68|24.6|0
1646212340000|2022-03-02 09:12:20|26.71|24.63|26.55|24.47|26.71|24.63|26.55|24.47|0
1646212350000|2022-03-02 09:12:30|26.58|24.5|26.86|24.78|26.86|24.78|26.58|24.5|0
1646212360000|2022-03-02 09:12:40|26.99|24.91|26.99|24.91|26.99|24.91|26.91|24.83|0
1646212370000|2022-03-02 09:12:50|26.97|24.89|26.94|24.86|26.97|24.89|26.94|24.86|0
1646212380000|2022-03-02 09:13:00|26.86|24.78|26.89|24.81|26.97|24.89|26.86|24.78|0
1646212390000|2022-03-02 09:13:10|26.78|24.7|26.73|24.65|26.78|24.7|26.73|24.65|0
1646212400000|2022-03-02 09:13:20|26.78|24.7|26.91|24.83|26.94|24.86|26.78|24.7|0
1646212410000|2022-03-02 09:13:30|26.94|24.86|26.94|24.86|26.94|24.86|26.91|24.83|0
1646212420000|2022-03-02 09:13:40|27.02|24.94|26.94|24.86|27.02|24.94|26.91|24.83|0
1646212430000|2022-03-02 09:13:50|27.04|24.96|27.28|25.2|27.36|25.28|27.04|24.96|0
1646212440000|2022-03-02 09:14:00|27.2|25.12|26.94|24.86|27.2|25.12|26.94|24.86|0
1646212450000|2022-03-02 09:14:10|26.91|24.83|26.52|24.44|26.91|24.83|26.52|24.44|0
1646212460000|2022-03-02 09:14:20|26.5|24.42|26.52|24.44|26.55|24.47|26.5|24.42|0
1646212470000|2022-03-02 09:14:30|26.5|24.42|26.52|24.44|26.55|24.47|26.5|24.42|0
1646212480000|2022-03-02 09:14:40|26.76|24.68|26.88|24.8|26.91|24.83|26.76|24.68|0
1646212490000|2022-03-02 09:14:50|26.86|24.78|26.73|24.65|26.88|24.8|26.73|24.65|0
1646212500000|2022-03-02 09:15:00|26.96|24.88|27.07|24.99|27.23|25.15|26.96|24.88|0
1646212510000|2022-03-02 09:15:10|27.15|25.07|27.12|25.04|27.17|25.09|27.09|25.01|0
1646212520000|2022-03-02 09:15:20|27.17|25.09|27.38|25.3|27.38|25.3|27.17|25.09|0
1646212530000|2022-03-02 09:15:30|27.28|25.2|27.28|25.2|27.33|25.25|27.28|25.2|0
1646212540000|2022-03-02 09:15:40|27.38|25.3|27.49|25.41|27.49|25.41|27.38|25.3|0
1646212550000|2022-03-02 09:15:50|27.44|25.36|27.36|25.28|27.44|25.36|27.33|25.25|0
1646212560000|2022-03-02 09:16:00|27.33|25.25|27.33|25.25|27.38|25.3|27.3|25.22|0
1646212570000|2022-03-02 09:16:10|27.41|25.33|27.36|25.28|27.41|25.33|27.36|25.28|0
1646212580000|2022-03-02 09:16:20|27.38|25.3|27.2|25.12|27.38|25.3|27.14|25.06|0
1646212590000|2022-03-02 09:16:30|27.17|25.09|27.17|25.09|27.17|25.09|27.17|25.09|0
1646212600000|2022-03-02 09:16:40|27.12|25.04|27.17|25.09|27.22|25.14|27.12|25.04|0
1646212610000|2022-03-02 09:16:50|27.14|25.06|27.07|24.99|27.14|25.06|27.07|24.99|0
1646212620000|2022-03-02 09:17:00|26.91|24.83|26.96|24.88|26.96|24.88|26.91|24.83|0
1646212630000|2022-03-02 09:17:10|27.01|24.93|27.01|24.93|27.01|24.93|26.99|24.91|0
1646212640000|2022-03-02 09:17:20|26.91|24.83|26.86|24.78|26.91|24.83|26.86|24.78|0
1646212650000|2022-03-02 09:17:30|26.93|24.85|26.88|24.8|26.99|24.91|26.88|24.8|0
1646212660000|2022-03-02 09:17:40|26.83|24.75|26.86|24.78|26.93|24.85|26.83|24.75|0
1646212670000|2022-03-02 09:17:50|26.8|24.72|26.7|24.62|26.8|24.72|26.7|24.62|0
1646212680000|2022-03-02 09:18:00|26.85|24.77|26.83|24.75|27.01|24.93|26.83|24.75|0
1646212690000|2022-03-02 09:18:10|26.85|24.77|26.96|24.88|26.96|24.88|26.85|24.77|0
1646212700000|2022-03-02 09:18:20|26.8|24.72|26.83|24.75|26.96|24.88|26.8|24.72|0
1646212710000|2022-03-02 09:18:30|26.75|24.67|26.83|24.75|26.83|24.75|26.75|24.67|0
1646212720000|2022-03-02 09:18:40|27.01|24.93|27.04|24.96|27.06|24.98|27.01|24.93|0
1646212730000|2022-03-02 09:18:50|27.01|24.93|27.04|24.96|27.04|24.96|26.98|24.9|0
1646212740000|2022-03-02 09:19:00|27.06|24.98|26.98|24.9|27.06|24.98|26.96|24.88|0
1646212750000|2022-03-02 09:19:10|26.93|24.85|27.06|24.98|27.06|24.98|26.93|24.85|0
1646212760000|2022-03-02 09:19:20|27.04|24.96|26.88|24.8|27.04|24.96|26.88|24.8|0
1646212770000|2022-03-02 09:19:30|26.9|24.82|26.96|24.88|26.96|24.88|26.9|24.82|0
1646212780000|2022-03-02 09:19:40|26.98|24.9|26.83|24.75|26.98|24.9|26.83|24.75|0
1646212790000|2022-03-02 09:19:50|26.85|24.77|26.85|24.77|26.85|24.77|26.8|24.72|0
1646212800000|2022-03-02 09:20:00|26.8|24.72|26.77|24.69|26.8|24.72|26.77|24.69|0
1646212810000|2022-03-02 09:20:10|26.8|24.72|26.9|24.82|26.96|24.88|26.8|24.72|0
1646212820000|2022-03-02 09:20:20|26.96|24.88|26.72|24.64|26.96|24.88|26.72|24.64|0
1646212830000|2022-03-02 09:20:30|26.7|24.62|26.59|24.51|26.7|24.62|26.59|24.51|0
1646212840000|2022-03-02 09:20:40|26.54|24.46|25.76|23.68|26.54|24.46|25.71|23.63|0
1646212850000|2022-03-02 09:20:50|25.87|23.79|25.89|23.81|25.92|23.84|25.87|23.79|0
1646212860000|2022-03-02 09:21:00|25.74|23.66|25.74|23.66|25.76|23.68|25.74|23.66|0
1646212870000|2022-03-02 09:21:10|25.76|23.68|25.89|23.81|26.12|24.04|25.76|23.68|0
1646212880000|2022-03-02 09:21:20|25.97|23.89|25.94|23.86|25.97|23.89|25.87|23.79|0
1646212890000|2022-03-02 09:21:30|25.97|23.89|25.89|23.81|26.02|23.94|25.89|23.81|0
1646212900000|2022-03-02 09:21:40|25.87|23.79|25.87|23.79|25.87|23.79|25.79|23.71|0
1646212910000|2022-03-02 09:21:50|25.79|23.71|25.84|23.76|25.84|23.76|25.79|23.71|0
1646212920000|2022-03-02 09:22:00|25.74|23.66|25.71|23.63|25.79|23.71|25.71|23.63|0
1646212930000|2022-03-02 09:22:10|25.94|23.86|25.86|23.78|25.94|23.86|25.81|23.73|0
1646212940000|2022-03-02 09:22:20|25.92|23.84|26.12|24.04|26.12|24.04|25.92|23.84|0
1646212950000|2022-03-02 09:22:30|26.02|23.94|25.92|23.84|26.04|23.96|25.92|23.84|0
1646212960000|2022-03-02 09:22:40|25.84|23.76|25.51|23.43|25.84|23.76|25.51|23.43|0
1646212970000|2022-03-02 09:22:50|25.63|23.55|25.71|23.63|25.71|23.63|25.58|23.5|0
1646212980000|2022-03-02 09:23:00|25.73|23.65|25.58|23.5|25.73|23.65|25.58|23.5|0
1646212990000|2022-03-02 09:23:10|25.61|23.53|25.46|23.38|25.61|23.53|25.46|23.38|0
1646213000000|2022-03-02 09:23:20|25.21|23.13|24.96|22.88|25.21|23.13|24.96|22.88|0
1646213010000|2022-03-02 09:23:30|24.93|22.85|24.83|22.75|24.93|22.85|24.83|22.75|0
1646213020000|2022-03-02 09:23:40|24.81|22.73|24.91|22.83|24.91|22.83|24.81|22.73|0
1646213030000|2022-03-02 09:23:50|24.86|22.78|25.03|22.95|25.03|22.95|24.81|22.73|0
1646213040000|2022-03-02 09:24:00|25.1|23.02|25.25|23.17|25.25|23.17|25.1|23.02|0
1646213050000|2022-03-02 09:24:10|25.2|23.12|25.28|23.2|25.35|23.27|25.2|23.12|0
1646213060000|2022-03-02 09:24:20|25.23|23.15|25.2|23.12|25.23|23.15|25.2|23.12|0
1646213070000|2022-03-02 09:24:30|24.78|22.7|24.53|22.45|24.78|22.7|24.53|22.45|0
1646213080000|2022-03-02 09:24:40|24.56|22.48|24.66|22.58|24.66|22.58|24.53|22.45|0
1646213090000|2022-03-02 09:24:50|24.68|22.6|24.66|22.58|24.68|22.6|24.66|22.58|0
1646213100000|2022-03-02 09:25:00|24.63|22.55|24.66|22.58|24.66|22.58|24.63|22.55|0
1646213110000|2022-03-02 09:25:10|24.71|22.63|24.85|22.77|24.88|22.8|24.68|22.6|0
1646213120000|2022-03-02 09:25:20|24.83|22.75|24.85|22.77|24.85|22.77|24.8|22.72|0
1646213130000|2022-03-02 09:25:30|24.88|22.8|24.85|22.77|24.88|22.8|24.8|22.72|0
1646213140000|2022-03-02 09:25:40|24.73|22.65|24.8|22.72|24.8|22.72|24.73|22.65|0
1646213150000|2022-03-02 09:25:50|24.85|22.77|25.1|23.02|25.1|23.02|24.85|22.77|0
1646213160000|2022-03-02 09:26:00|25.05|22.97|25.05|22.97|25.05|22.97|24.95|22.87|0
1646213170000|2022-03-02 09:26:10|25.1|23.02|25.15|23.07|25.15|23.07|25.08|23|0
1646213180000|2022-03-02 09:26:20|25.13|23.05|25.05|22.97|25.13|23.05|25|22.92|0
1646213190000|2022-03-02 09:26:30|25.03|22.95|24.75|22.67|25.03|22.95|24.75|22.67|0
1646213200000|2022-03-02 09:26:40|24.7|22.62|24.88|22.8|24.88|22.8|24.7|22.62|0
1646213210000|2022-03-02 09:26:50|24.83|22.75|24.7|22.62|24.83|22.75|24.63|22.55|0
1646213220000|2022-03-02 09:27:00|24.85|22.77|24.88|22.8|24.97|22.89|24.85|22.77|0
1646213230000|2022-03-02 09:27:10|24.75|22.67|24.9|22.82|24.9|22.82|24.75|22.67|0
1646213240000|2022-03-02 09:27:20|24.75|22.67|24.78|22.7|24.78|22.7|24.73|22.65|0
1646213250000|2022-03-02 09:27:30|24.63|22.55|24.68|22.6|24.68|22.6|24.6|22.52|0
1646213260000|2022-03-02 09:27:40|24.63|22.55|24.65|22.57|24.65|22.57|24.58|22.5|0
1646213270000|2022-03-02 09:27:50|24.75|22.67|24.46|22.38|24.75|22.67|24.46|22.38|0
1646213280000|2022-03-02 09:28:00|24.41|22.33|24.33|22.25|24.46|22.38|24.33|22.25|0
1646213290000|2022-03-02 09:28:10|24.36|22.28|24.33|22.25|24.41|22.33|24.33|22.25|0
1646213300000|2022-03-02 09:28:20|24.41|22.33|24.38|22.3|24.41|22.33|24.38|22.3|0
1646213310000|2022-03-02 09:28:30|24.36|22.28|24.31|22.23|24.36|22.28|24.31|22.23|0
1646213320000|2022-03-02 09:28:40|24.26|22.18|24.41|22.33|24.48|22.4|24.26|22.18|0
1646213330000|2022-03-02 09:28:50|24.33|22.25|24.55|22.47|24.55|22.47|24.33|22.25|0
1646213340000|2022-03-02 09:29:00|24.6|22.52|24.55|22.47|24.65|22.57|24.55|22.47|0
1646213350000|2022-03-02 09:29:10|24.58|22.5|24.87|22.79|24.87|22.79|24.58|22.5|0
1646213360000|2022-03-02 09:29:20|24.92|22.84|24.77|22.69|25|22.92|24.77|22.69|0
1646213370000|2022-03-02 09:29:30|24.82|22.74|25.1|23.02|25.1|23.02|24.82|22.74|0
1646213380000|2022-03-02 09:29:40|25.02|22.94|25.02|22.94|25.12|23.04|25|22.92|0
1646213390000|2022-03-02 09:29:50|24.97|22.89|25.25|23.17|25.25|23.17|24.95|22.87|0
1646213400000|2022-03-02 09:30:00|25.4|23.32|24.75|22.67|25.4|23.32|24.75|22.67|0
1646213410000|2022-03-02 09:30:10|24.95|22.87|25.32|23.24|25.42|23.34|24.95|22.87|0
1646213420000|2022-03-02 09:30:20|26.42|24.34|27.37|25.29|27.37|25.29|26.42|24.34|0
1646213430000|2022-03-02 09:30:30|27.85|25.77|29.29|27.21|29.29|27.21|27.85|25.77|0
1646213440000|2022-03-02 09:30:40|30|27.92|29.32|27.24|30.12|28.04|29.32|27.24|0
1646213450000|2022-03-02 09:30:50|29.38|27.3|29.77|27.69|30.17|28.09|29.38|27.3|0
1646213460000|2022-03-02 09:31:00|29.38|27.3|29.07|26.99|29.38|27.3|29.07|26.99|0
1646213470000|2022-03-02 09:31:10|28.93|26.85|29.77|27.69|29.77|27.69|28.93|26.85|0
1646213480000|2022-03-02 09:31:20|30|27.92|31.35|29.27|31.35|29.27|30|27.92|0
1646213490000|2022-03-02 09:31:30|30.84|28.76|30.49|28.41|30.84|28.76|30.49|28.41|0
1646213500000|2022-03-02 09:31:40|30.17|28.09|30|27.92|30.17|28.09|30|27.92|0
1646213510000|2022-03-02 09:31:50|29.97|27.89|30.2|28.12|30.23|28.15|29.97|27.89|0
1646213520000|2022-03-02 09:32:00|29.94|27.86|29.6|27.52|29.97|27.89|29.49|27.41|0
1646213530000|2022-03-02 09:32:10|29.49|27.41|29.15|27.07|29.49|27.41|29.15|27.07|0
1646213540000|2022-03-02 09:32:20|29.32|27.24|28.95|26.87|29.32|27.24|28.84|26.76|0
1646213550000|2022-03-02 09:32:30|29.04|26.96|28.51|26.43|29.04|26.96|28.51|26.43|0
1646213560000|2022-03-02 09:32:40|28.59|26.51|28.23|26.15|28.59|26.51|28.23|26.15|0
1646213570000|2022-03-02 09:32:50|28.31|26.23|28.01|25.93|28.31|26.23|27.96|25.88|0
1646213580000|2022-03-02 09:33:00|27.99|25.91|28.04|25.96|28.04|25.96|27.85|25.77|0
1646213590000|2022-03-02 09:33:10|28.2|26.12|28.56|26.48|28.56|26.48|28.2|26.12|0
1646213600000|2022-03-02 09:33:20|28.37|26.29|28.48|26.4|28.48|26.4|28.37|26.29|0
1646213610000|2022-03-02 09:33:30|28.42|26.34|27.96|25.88|28.42|26.34|27.96|25.88|0
1646213620000|2022-03-02 09:33:40|28.15|26.07|28.42|26.34|28.42|26.34|28.15|26.07|0
1646213630000|2022-03-02 09:33:50|28.45|26.37|28.59|26.51|28.59|26.51|28.12|26.04|0
1646213640000|2022-03-02 09:34:00|28.51|26.43|28.42|26.34|28.7|26.62|28.42|26.34|0
1646213650000|2022-03-02 09:34:10|28.62|26.54|28.62|26.54|28.7|26.62|28.62|26.54|0
1646213660000|2022-03-02 09:34:20|28.64|26.56|29.03|26.95|29.03|26.95|28.64|26.56|0
1646213670000|2022-03-02 09:34:30|28.75|26.67|28.75|26.67|28.89|26.81|28.75|26.67|0
1646213680000|2022-03-02 09:34:40|28.84|26.76|28.81|26.73|28.95|26.87|28.81|26.73|0
1646213690000|2022-03-02 09:34:50|28.92|26.84|28.86|26.78|28.98|26.9|28.86|26.78|0
1646213700000|2022-03-02 09:35:00|28.59|26.51|28.5|26.42|28.59|26.51|28.48|26.4|0
1646213710000|2022-03-02 09:35:10|28.23|26.15|28.09|26.01|28.5|26.42|28.09|26.01|0
1646213720000|2022-03-02 09:35:20|27.98|25.9|27.77|25.69|27.98|25.9|27.71|25.63|0
1646213730000|2022-03-02 09:35:30|27.82|25.74|28.09|26.01|28.09|26.01|27.82|25.74|0
1646213740000|2022-03-02 09:35:40|28.2|26.12|28.15|26.07|28.26|26.18|28.15|26.07|0
1646213750000|2022-03-02 09:35:50|28.28|26.2|28.47|26.39|28.47|26.39|28.15|26.07|0
1646213760000|2022-03-02 09:36:00|28.36|26.28|28.23|26.15|28.36|26.28|28.15|26.07|0
1646213770000|2022-03-02 09:36:10|28.12|26.04|28.06|25.98|28.17|26.09|28.06|25.98|0
1646213780000|2022-03-02 09:36:20|27.93|25.85|28.04|25.96|28.04|25.96|27.93|25.85|0
1646213790000|2022-03-02 09:36:30|28.09|26.01|28.09|26.01|28.09|26.01|28.04|25.96|0
1646213800000|2022-03-02 09:36:40|28.31|26.23|28.31|26.23|28.53|26.45|28.31|26.23|0
1646213810000|2022-03-02 09:36:50|28.36|26.28|28.36|26.28|28.42|26.34|28.36|26.28|0
1646213820000|2022-03-02 09:37:00|28.31|26.23|28.53|26.45|28.53|26.45|28.25|26.17|0
1646213830000|2022-03-02 09:37:10|28.56|26.48|28.64|26.56|28.64|26.56|28.5|26.42|0
1646213840000|2022-03-02 09:37:20|28.75|26.67|28.86|26.78|28.92|26.84|28.75|26.67|0
1646213850000|2022-03-02 09:37:30|29.06|26.98|29.37|27.29|29.4|27.32|29.06|26.98|0
1646213860000|2022-03-02 09:37:40|29.11|27.03|29.08|27|29.11|27.03|28.92|26.84|0
1646213870000|2022-03-02 09:37:50|29.03|26.95|28.92|26.84|29.03|26.95|28.86|26.78|0
1646213880000|2022-03-02 09:38:00|28.58|26.5|28.69|26.61|28.69|26.61|28.58|26.5|0
1646213890000|2022-03-02 09:38:10|28.5|26.42|28.53|26.45|28.58|26.5|28.5|26.42|0
1646213900000|2022-03-02 09:38:20|28.47|26.39|29.03|26.95|29.03|26.95|28.47|26.39|0
1646213910000|2022-03-02 09:38:30|28.94|26.86|29|26.92|29|26.92|28.94|26.86|0
1646213920000|2022-03-02 09:38:40|29.03|26.95|28.8|26.72|29.03|26.95|28.72|26.64|0
1646213930000|2022-03-02 09:38:50|28.83|26.75|28.47|26.39|28.83|26.75|28.47|26.39|0
1646213940000|2022-03-02 09:39:00|28.5|26.42|28.47|26.39|28.5|26.42|28.36|26.28|0
1646213950000|2022-03-02 09:39:10|28.33|26.25|28.5|26.42|28.5|26.42|28.31|26.23|0
1646213960000|2022-03-02 09:39:20|28.41|26.33|28.61|26.53|28.61|26.53|28.41|26.33|0
1646213970000|2022-03-02 09:39:30|28.72|26.64|28.86|26.78|28.86|26.78|28.66|26.58|0
1646213980000|2022-03-02 09:39:40|28.69|26.61|28.86|26.78|28.86|26.78|28.61|26.53|0
1646213990000|2022-03-02 09:39:50|28.78|26.7|28.77|26.69|28.86|26.78|28.77|26.69|0
1646214000000|2022-03-02 09:40:00|28.91|26.83|29|26.92|29.02|26.94|28.91|26.83|0
1646214010000|2022-03-02 09:40:10|29.05|26.97|29.11|27.03|29.11|27.03|28.97|26.89|0
1646214020000|2022-03-02 09:40:20|29.14|27.06|28.89|26.81|29.14|27.06|28.89|26.81|0
1646214030000|2022-03-02 09:40:30|28.8|26.72|29.08|27|29.08|27|28.8|26.72|0
1646214040000|2022-03-02 09:40:40|29|26.92|29|26.92|29|26.92|29|26.92|0
1646214050000|2022-03-02 09:40:50|29.17|27.09|29.16|27.08|29.17|27.09|29.14|27.06|0
1646214060000|2022-03-02 09:41:00|29.11|27.03|28.8|26.72|29.11|27.03|28.8|26.72|0
1646214070000|2022-03-02 09:41:10|28.91|26.83|28.74|26.66|28.94|26.86|28.74|26.66|0
1646214080000|2022-03-02 09:41:20|29.02|26.94|29.19|27.11|29.19|27.11|29.02|26.94|0
1646214090000|2022-03-02 09:41:30|29.11|27.03|29.02|26.94|29.11|27.03|28.97|26.89|0
1646214100000|2022-03-02 09:41:40|29.05|26.97|28.88|26.8|29.13|27.05|28.88|26.8|0
1646214110000|2022-03-02 09:41:50|28.83|26.75|29|26.92|29|26.92|28.83|26.75|0
1646214120000|2022-03-02 09:42:00|28.91|26.83|28.85|26.77|28.91|26.83|28.85|26.77|0
1646214130000|2022-03-02 09:42:10|28.94|26.86|28.99|26.91|28.99|26.91|28.8|26.72|0
1646214140000|2022-03-02 09:42:20|29.02|26.94|28.97|26.89|29.02|26.94|28.97|26.89|0
1646214150000|2022-03-02 09:42:30|29.08|27|29.16|27.08|29.16|27.08|29.08|27|0
1646214160000|2022-03-02 09:42:40|29.11|27.03|29.3|27.22|29.3|27.22|29.11|27.03|0
1646214170000|2022-03-02 09:42:50|29.36|27.28|29.39|27.31|29.41|27.33|29.36|27.28|0
1646214180000|2022-03-02 09:43:00|29.5|27.42|29.41|27.33|29.5|27.42|29.33|27.25|0
1646214190000|2022-03-02 09:43:10|29.47|27.39|29.19|27.11|29.5|27.42|29.19|27.11|0
1646214200000|2022-03-02 09:43:20|29.02|26.94|29.33|27.25|29.33|27.25|29.02|26.94|0
1646214210000|2022-03-02 09:43:30|29.41|27.33|29.67|27.59|29.67|27.59|29.41|27.33|0
1646214220000|2022-03-02 09:43:40|29.61|27.53|29.56|27.48|29.64|27.56|29.56|27.48|0
1646214230000|2022-03-02 09:43:50|29.61|27.53|29.56|27.48|29.61|27.53|29.53|27.45|0
1646214240000|2022-03-02 09:44:00|29.58|27.5|29.64|27.56|29.7|27.62|29.58|27.5|0
1646214250000|2022-03-02 09:44:10|29.73|27.65|29.67|27.59|29.73|27.65|29.67|27.59|0
1646214260000|2022-03-02 09:44:20|29.56|27.48|29.58|27.5|29.58|27.5|29.3|27.22|0
1646214270000|2022-03-02 09:44:30|29.61|27.53|29.53|27.45|29.61|27.53|29.53|27.45|0
1646214280000|2022-03-02 09:44:40|29.58|27.5|31.11|29.03|31.11|29.03|29.56|27.48|0
1646214290000|2022-03-02 09:44:50|31.2|29.12|28.14|26.06|31.2|29.12|28.14|26.06|0
1646214300000|2022-03-02 09:45:00|28|25.92|29.48|27.4|29.48|27.4|28|25.92|0
1646214310000|2022-03-02 09:45:10|29.46|27.38|29.34|27.26|29.46|27.38|29.34|27.26|0
1646214320000|2022-03-02 09:45:20|29.37|27.29|29.14|27.06|29.37|27.29|29.14|27.06|0
1646214330000|2022-03-02 09:45:30|29.31|27.23|29.26|27.18|29.31|27.23|29.26|27.18|0
1646214340000|2022-03-02 09:45:40|29.17|27.09|28.92|26.84|29.17|27.09|28.92|26.84|0
1646214350000|2022-03-02 09:45:50|28.89|26.81|28.86|26.78|28.92|26.84|28.84|26.76|0
1646214360000|2022-03-02 09:46:00|28.75|26.67|28.84|26.76|28.92|26.84|28.75|26.67|0
1646214370000|2022-03-02 09:46:10|28.75|26.67|28.97|26.89|29.03|26.95|28.75|26.67|0
1646214380000|2022-03-02 09:46:20|29.06|26.98|29.12|27.04|29.14|27.06|29.03|26.95|0
1646214390000|2022-03-02 09:46:30|29.09|27.01|29.29|27.21|29.29|27.21|28.97|26.89|0
1646214400000|2022-03-02 09:46:40|29.37|27.29|29.54|27.46|29.65|27.57|29.37|27.29|0
1646214410000|2022-03-02 09:46:50|29.48|27.4|29.65|27.57|29.65|27.57|29.48|27.4|0
1646214420000|2022-03-02 09:47:00|29.43|27.35|29.54|27.46|29.54|27.46|29.43|27.35|0
1646214430000|2022-03-02 09:47:10|29.45|27.37|29.25|27.17|29.45|27.37|29.25|27.17|0
1646214440000|2022-03-02 09:47:20|29.2|27.12|29.42|27.34|29.42|27.34|29.2|27.12|0
1646214450000|2022-03-02 09:47:30|29.57|27.49|29.48|27.4|29.57|27.49|29.48|27.4|0
1646214460000|2022-03-02 09:47:40|29.54|27.46|29.68|27.6|29.68|27.6|29.54|27.46|0
1646214470000|2022-03-02 09:47:50|29.62|27.54|30.17|28.09|30.17|28.09|29.62|27.54|0
1646214480000|2022-03-02 09:48:00|30.34|28.26|31.02|28.94|31.02|28.94|30.34|28.26|0
1646214490000|2022-03-02 09:48:10|30.96|28.88|30.96|28.88|30.96|28.88|30.96|28.88|0
1646214500000|2022-03-02 09:48:20|30.9|28.82|31.02|28.94|31.02|28.94|30.9|28.82|0
1646214510000|2022-03-02 09:48:30|31.08|29|31.05|28.97|31.08|29|31.05|28.97|0
1646214520000|2022-03-02 09:48:40|31.02|28.94|31.11|29.03|31.11|29.03|30.99|28.91|0
1646214530000|2022-03-02 09:48:50|31.26|29.18|31.34|29.26|31.34|29.26|31.26|29.18|0
1646214540000|2022-03-02 09:49:00|31.49|29.41|32.22|30.14|32.22|30.14|31.49|29.41|0
1646214550000|2022-03-02 09:49:10|32.16|30.08|31.85|29.77|32.16|30.08|31.79|29.71|0
1646214560000|2022-03-02 09:49:20|31.94|29.86|31.88|29.8|32|29.92|31.88|29.8|0
1646214570000|2022-03-02 09:49:30|31.98|29.9|31.67|29.59|31.98|29.9|31.67|29.59|0
1646214580000|2022-03-02 09:49:40|31.85|29.77|31.79|29.71|31.85|29.77|31.73|29.65|0
1646214590000|2022-03-02 09:49:50|31.85|29.77|31.85|29.77|31.91|29.83|31.82|29.74|0
1646214600000|2022-03-02 09:50:00|31.73|29.65|32|29.92|32|29.92|31.73|29.65|0
1646214610000|2022-03-02 09:50:10|31.91|29.83|32.1|30.02|32.12|30.04|31.91|29.83|0
1646214620000|2022-03-02 09:50:20|32.12|30.04|32.18|30.1|32.25|30.17|32.12|30.04|0
1646214630000|2022-03-02 09:50:30|32.34|30.26|32.28|30.2|32.4|30.32|32.28|30.2|0
1646214640000|2022-03-02 09:50:40|32.31|30.23|32.49|30.41|32.49|30.41|32.31|30.23|0
1646214650000|2022-03-02 09:50:50|32.71|30.63|32.77|30.69|32.77|30.69|32.71|30.63|0
1646214660000|2022-03-02 09:51:00|32.55|30.47|32.15|30.07|32.55|30.47|32.15|30.07|0
1646214670000|2022-03-02 09:51:10|32.12|30.04|32.46|30.38|32.46|30.38|32.12|30.04|0
1646214680000|2022-03-02 09:51:20|32.37|30.29|32.22|30.14|32.37|30.29|32.22|30.14|0
1646214690000|2022-03-02 09:51:30|32.15|30.07|32.09|30.01|32.15|30.07|32|29.92|0
1646214700000|2022-03-02 09:51:40|32.12|30.04|31.97|29.89|32.18|30.1|31.97|29.89|0
1646214710000|2022-03-02 09:51:50|31.94|29.86|31.94|29.86|31.94|29.86|31.94|29.86|0
1646214720000|2022-03-02 09:52:00|31.91|29.83|32.24|30.16|32.24|30.16|31.91|29.83|0
1646214730000|2022-03-02 09:52:10|32.3|30.22|32.24|30.16|32.37|30.29|32.21|30.13|0
1646214740000|2022-03-02 09:52:20|32.15|30.07|32.12|30.04|32.15|30.07|32.09|30.01|0
1646214750000|2022-03-02 09:52:30|32.15|30.07|32.46|30.38|32.46|30.38|32.15|30.07|0
1646214760000|2022-03-02 09:52:40|32.4|30.32|32.15|30.07|32.4|30.32|32.12|30.04|0
1646214770000|2022-03-02 09:52:50|32.27|30.19|31.94|29.86|32.27|30.19|31.82|29.74|0
1646214780000|2022-03-02 09:53:00|31.85|29.77|31.01|28.93|31.85|29.77|31.01|28.93|0
1646214790000|2022-03-02 09:53:10|30.83|28.75|31.04|28.96|31.07|28.99|30.83|28.75|0
1646214800000|2022-03-02 09:53:20|31.13|29.05|31.19|29.11|31.34|29.26|31.13|29.05|0
1646214810000|2022-03-02 09:53:30|30.98|28.9|30.89|28.81|30.98|28.9|30.72|28.64|0
1646214820000|2022-03-02 09:53:40|30.78|28.7|30.72|28.64|30.86|28.78|30.72|28.64|0
1646214830000|2022-03-02 09:53:50|30.8|28.72|30.74|28.66|30.8|28.72|30.74|28.66|0
1646214840000|2022-03-02 09:54:00|30.8|28.72|30.95|28.87|30.95|28.87|30.8|28.72|0
1646214850000|2022-03-02 09:54:10|30.98|28.9|31.13|29.05|31.13|29.05|30.98|28.9|0
1646214860000|2022-03-02 09:54:20|31.25|29.17|31.19|29.11|31.34|29.26|31.19|29.11|0
1646214870000|2022-03-02 09:54:30|31.22|29.14|31.28|29.2|31.28|29.2|31.22|29.14|0
1646214880000|2022-03-02 09:54:40|31.31|29.23|31.13|29.05|31.31|29.23|31.07|28.99|0
1646214890000|2022-03-02 09:54:50|31.16|29.08|31.33|29.25|31.33|29.25|31.16|29.08|0
1646214900000|2022-03-02 09:55:00|31.16|29.08|31.31|29.23|31.31|29.23|31.16|29.08|0
1646214910000|2022-03-02 09:55:10|31.33|29.25|31.13|29.05|31.33|29.25|31.04|28.96|0
1646214920000|2022-03-02 09:55:20|31.19|29.11|31.37|29.29|31.39|29.31|31.19|29.11|0
1646214930000|2022-03-02 09:55:30|31.48|29.4|31.19|29.11|31.48|29.4|31.19|29.11|0
1646214940000|2022-03-02 09:55:40|31.25|29.17|31.25|29.17|31.27|29.19|31.25|29.17|0
1646214950000|2022-03-02 09:55:50|31.27|29.19|31.39|29.31|31.39|29.31|31.27|29.19|0
1646214960000|2022-03-02 09:56:00|31.42|29.34|31.51|29.43|31.51|29.43|31.42|29.34|0
1646214970000|2022-03-02 09:56:10|31.54|29.46|31.39|29.31|31.54|29.46|31.39|29.31|0
1646214980000|2022-03-02 09:56:20|31.36|29.28|31.24|29.16|31.36|29.28|31.24|29.16|0
1646214990000|2022-03-02 09:56:30|31.13|29.05|31.15|29.07|31.18|29.1|31.13|29.05|0
1646215000000|2022-03-02 09:56:40|31.18|29.1|30.95|28.87|31.24|29.16|30.95|28.87|0
1646215010000|2022-03-02 09:56:50|31.01|28.93|31.01|28.93|31.07|28.99|30.95|28.87|0
1646215020000|2022-03-02 09:57:00|31.09|29.01|31.07|28.99|31.15|29.07|31.03|28.95|0
1646215030000|2022-03-02 09:57:10|31.01|28.93|31.15|29.07|31.15|29.07|30.95|28.87|0
1646215040000|2022-03-02 09:57:20|31.36|29.28|31.48|29.4|31.48|29.4|31.36|29.28|0
1646215050000|2022-03-02 09:57:30|31.45|29.37|31.27|29.19|31.48|29.4|31.27|29.19|0
1646215060000|2022-03-02 09:57:40|31.24|29.16|31.42|29.34|31.42|29.34|31.24|29.16|0
1646215070000|2022-03-02 09:57:50|31.39|29.31|31.48|29.4|31.48|29.4|31.36|29.28|0
1646215080000|2022-03-02 09:58:00|31.51|29.43|31.42|29.34|31.51|29.43|31.42|29.34|0
1646215090000|2022-03-02 09:58:10|31.45|29.37|31.51|29.43|31.54|29.46|31.45|29.37|0
1646215100000|2022-03-02 09:58:20|31.48|29.4|29.51|27.43|31.54|29.46|29.51|27.43|0
1646215110000|2022-03-02 09:58:30|29.45|27.37|30.3|28.22|30.3|28.22|29.35|27.27|0
1646215120000|2022-03-02 09:58:40|30.35|28.27|30.44|28.36|30.44|28.36|30.35|28.27|0
1646215130000|2022-03-02 09:58:50|30.41|28.33|30.44|28.36|30.47|28.39|30.41|28.33|0
1646215140000|2022-03-02 09:59:00|30.38|28.3|30.27|28.19|30.38|28.3|30.27|28.19|0
1646215150000|2022-03-02 09:59:10|30.21|28.13|30.38|28.3|30.38|28.3|30.21|28.13|0
1646215160000|2022-03-02 09:59:20|30.27|28.19|30.24|28.16|30.27|28.19|30.24|28.16|0
1646215170000|2022-03-02 09:59:30|30.29|28.21|30.29|28.21|30.29|28.21|30.21|28.13|0
1646215180000|2022-03-02 09:59:40|30.32|28.24|30.41|28.33|30.41|28.33|30.32|28.24|0
1646215190000|2022-03-02 09:59:50|30.32|28.24|30.29|28.21|30.32|28.24|30.29|28.21|0
1646215200000|2022-03-02 10:00:00|30.18|28.1|30.23|28.15|30.27|28.19|30.18|28.1|0
1646215210000|2022-03-02 10:00:10|30.27|28.19|30.27|28.19|30.27|28.19|30.27|28.19|0
1646215220000|2022-03-02 10:00:20|30.18|28.1|30.09|28.01|30.18|28.1|30.09|28.01|0
1646215230000|2022-03-02 10:00:30|29.97|27.89|29.83|27.75|29.97|27.89|29.83|27.75|0
1646215240000|2022-03-02 10:00:40|30.06|27.98|30.35|28.27|30.44|28.36|30.06|27.98|0
1646215250000|2022-03-02 10:00:50|30.38|28.3|30.26|28.18|30.38|28.3|30.26|28.18|0
1646215260000|2022-03-02 10:01:00|30.38|28.3|30.15|28.07|30.38|28.3|30.15|28.07|0
1646215270000|2022-03-02 10:01:10|30.12|28.04|30.23|28.15|30.26|28.18|30.12|28.04|0
1646215280000|2022-03-02 10:01:20|30.21|28.13|30|27.92|30.21|28.13|30|27.92|0
1646215290000|2022-03-02 10:01:30|29.97|27.89|30.09|28.01|30.15|28.07|29.97|27.89|0
1646215300000|2022-03-02 10:01:40|30.06|27.98|30.12|28.04|30.12|28.04|30.06|27.98|0
1646215310000|2022-03-02 10:01:50|29.91|27.83|29.97|27.89|29.97|27.89|29.91|27.83|0
1646215320000|2022-03-02 10:02:00|29.91|27.83|30.03|27.95|30.03|27.95|29.85|27.77|0
1646215330000|2022-03-02 10:02:10|29.97|27.89|29.88|27.8|30|27.92|29.85|27.77|0
1646215340000|2022-03-02 10:02:20|29.97|27.89|30.06|27.98|30.06|27.98|29.91|27.83|0
1646215350000|2022-03-02 10:02:30|30.11|28.03|30|27.92|30.11|28.03|30|27.92|0
1646215360000|2022-03-02 10:02:40|30.11|28.03|30.03|27.95|30.11|28.03|30.03|27.95|0
1646215370000|2022-03-02 10:02:50|30|27.92|30.09|28.01|30.09|28.01|29.97|27.89|0
1646215380000|2022-03-02 10:03:00|30.14|28.06|29.97|27.89|30.14|28.06|29.97|27.89|0
1646215390000|2022-03-02 10:03:10|29.94|27.86|29.76|27.68|29.94|27.86|29.68|27.6|0
1646215400000|2022-03-02 10:03:20|29.88|27.8|29.82|27.74|29.88|27.8|29.82|27.74|0
1646215410000|2022-03-02 10:03:30|29.79|27.71|29.97|27.89|29.97|27.89|29.79|27.71|0
1646215420000|2022-03-02 10:03:40|30|27.92|30|27.92|30|27.92|29.94|27.86|0
1646215430000|2022-03-02 10:03:50|29.97|27.89|30.05|27.97|30.08|28|29.97|27.89|0
1646215440000|2022-03-02 10:04:00|30.08|28|29.82|27.74|30.08|28|29.82|27.74|0
1646215450000|2022-03-02 10:04:10|30|27.92|30.03|27.95|30.03|27.95|29.97|27.89|0
1646215460000|2022-03-02 10:04:20|29.97|27.89|30.08|28|30.08|28|29.97|27.89|0
1646215470000|2022-03-02 10:04:30|29.99|27.91|29.85|27.77|29.99|27.91|29.85|27.77|0
1646215480000|2022-03-02 10:04:40|29.91|27.83|29.68|27.6|29.91|27.83|29.68|27.6|0
1646215490000|2022-03-02 10:04:50|29.73|27.65|29.42|27.34|29.73|27.65|29.42|27.34|0
1646215500000|2022-03-02 10:05:00|29.36|27.28|29.42|27.34|29.42|27.34|29.33|27.25|0
1646215510000|2022-03-02 10:05:10|29.47|27.39|29.33|27.25|29.5|27.42|29.33|27.25|0
1646215520000|2022-03-02 10:05:20|29.3|27.22|29.16|27.08|29.3|27.22|29.16|27.08|0
1646215530000|2022-03-02 10:05:30|29.33|27.25|29.27|27.19|29.33|27.25|29.16|27.08|0
1646215540000|2022-03-02 10:05:40|29.22|27.14|29.44|27.36|29.44|27.36|29.22|27.14|0
1646215550000|2022-03-02 10:05:50|29.36|27.28|29.27|27.19|29.36|27.28|29.22|27.14|0
1646215560000|2022-03-02 10:06:00|29.47|27.39|29.56|27.48|29.56|27.48|29.47|27.39|0
1646215570000|2022-03-02 10:06:10|29.44|27.36|29.47|27.39|29.56|27.48|29.44|27.36|0
1646215580000|2022-03-02 10:06:20|29.44|27.36|29.39|27.31|29.44|27.36|29.39|27.31|0
1646215590000|2022-03-02 10:06:30|29.41|27.33|29.33|27.25|29.41|27.33|29.3|27.22|0
1646215600000|2022-03-02 10:06:40|29.39|27.31|29.24|27.16|29.39|27.31|29.24|27.16|0
1646215610000|2022-03-02 10:06:50|29.18|27.1|29.36|27.28|29.39|27.31|29.18|27.1|0
1646215620000|2022-03-02 10:07:00|29.39|27.31|29.27|27.19|29.41|27.33|29.24|27.16|0
1646215630000|2022-03-02 10:07:10|29.44|27.36|29.44|27.36|29.56|27.48|29.44|27.36|0
1646215640000|2022-03-02 10:07:20|29.61|27.53|29.61|27.53|29.61|27.53|29.61|27.53|0
1646215650000|2022-03-02 10:07:30|29.73|27.65|29.56|27.48|29.73|27.65|29.56|27.48|0
1646215660000|2022-03-02 10:07:40|29.44|27.36|29.67|27.59|29.67|27.59|29.44|27.36|0
1646215670000|2022-03-02 10:07:50|29.61|27.53|29.47|27.39|29.67|27.59|29.47|27.39|0
1646215680000|2022-03-02 10:08:00|29.5|27.42|29.56|27.48|29.67|27.59|29.5|27.42|0
1646215690000|2022-03-02 10:08:10|29.5|27.42|29.41|27.33|29.5|27.42|29.41|27.33|0
1646215700000|2022-03-02 10:08:20|29.33|27.25|29.3|27.22|29.35|27.27|29.3|27.22|0
1646215710000|2022-03-02 10:08:30|29.35|27.27|29.33|27.25|29.38|27.3|29.3|27.22|0
1646215720000|2022-03-02 10:08:40|29.76|27.68|29.76|27.68|29.84|27.76|29.76|27.68|0
1646215730000|2022-03-02 10:08:50|29.7|27.62|29.84|27.76|29.84|27.76|29.67|27.59|0
1646215740000|2022-03-02 10:09:00|29.87|27.79|29.76|27.68|29.93|27.85|29.76|27.68|0
1646215750000|2022-03-02 10:09:10|29.79|27.71|29.76|27.68|29.81|27.73|29.76|27.68|0
1646215760000|2022-03-02 10:09:20|29.81|27.73|29.84|27.76|29.84|27.76|29.81|27.73|0
1646215770000|2022-03-02 10:09:30|29.93|27.85|29.93|27.85|29.93|27.85|29.9|27.82|0
1646215780000|2022-03-02 10:09:40|29.96|27.88|29.93|27.85|29.96|27.88|29.93|27.85|0
1646215790000|2022-03-02 10:09:50|30.02|27.94|30.05|27.97|30.05|27.97|30.02|27.94|0
1646215800000|2022-03-02 10:10:00|30.08|28|30.25|28.17|30.25|28.17|30.05|27.97|0
1646215810000|2022-03-02 10:10:10|30.28|28.2|30.34|28.26|30.4|28.32|30.28|28.2|0
1646215820000|2022-03-02 10:10:20|30.4|28.32|30.25|28.17|30.4|28.32|30.25|28.17|0
1646215830000|2022-03-02 10:10:30|30.1|28.02|30.13|28.05|30.19|28.11|30.1|28.02|0
1646215840000|2022-03-02 10:10:40|30.16|28.08|29.78|27.7|30.16|28.08|29.78|27.7|0
1646215850000|2022-03-02 10:10:50|29.84|27.76|29.84|27.76|29.84|27.76|29.84|27.76|0
1646215860000|2022-03-02 10:11:00|29.9|27.82|29.73|27.65|29.9|27.82|29.73|27.65|0
1646215870000|2022-03-02 10:11:10|29.75|27.67|29.55|27.47|29.75|27.67|29.55|27.47|0
1646215880000|2022-03-02 10:11:20|29.49|27.41|29.49|27.41|29.64|27.56|29.49|27.41|0
1646215890000|2022-03-02 10:11:30|29.67|27.59|29.55|27.47|29.67|27.59|29.55|27.47|0
1646215900000|2022-03-02 10:11:40|29.64|27.56|29.67|27.59|29.72|27.64|29.64|27.56|0
1646215910000|2022-03-02 10:11:50|29.58|27.5|29.67|27.59|29.67|27.59|29.58|27.5|0
1646215920000|2022-03-02 10:12:00|29.64|27.56|29.64|27.56|29.64|27.56|29.58|27.5|0
1646215930000|2022-03-02 10:12:10|29.67|27.59|29.52|27.44|29.67|27.59|29.52|27.44|0
1646215940000|2022-03-02 10:12:20|29.46|27.38|29.64|27.56|29.64|27.56|29.46|27.38|0
1646215950000|2022-03-02 10:12:30|29.69|27.61|29.78|27.7|29.78|27.7|29.67|27.59|0
1646215960000|2022-03-02 10:12:40|29.84|27.76|29.84|27.76|29.87|27.79|29.84|27.76|0
1646215970000|2022-03-02 10:12:50|29.87|27.79|29.98|27.9|29.98|27.9|29.84|27.76|0
1646215980000|2022-03-02 10:13:00|29.95|27.87|29.84|27.76|29.98|27.9|29.84|27.76|0
1646215990000|2022-03-02 10:13:10|29.81|27.73|29.9|27.82|29.98|27.9|29.81|27.73|0
1646216000000|2022-03-02 10:13:20|29.95|27.87|30.01|27.93|30.01|27.93|29.95|27.87|0
1646216010000|2022-03-02 10:13:30|30.04|27.96|30.01|27.93|30.04|27.96|29.98|27.9|0
1646216020000|2022-03-02 10:13:40|30.07|27.99|30.25|28.17|30.25|28.17|30.01|27.93|0
1646216030000|2022-03-02 10:13:50|30.27|28.19|30.36|28.28|30.36|28.28|30.27|28.19|0
1646216040000|2022-03-02 10:14:00|30.42|28.34|30.36|28.28|30.42|28.34|30.36|28.28|0
1646216050000|2022-03-02 10:14:10|30.33|28.25|30.36|28.28|30.42|28.34|30.33|28.25|0
1646216060000|2022-03-02 10:14:20|30.39|28.31|30.39|28.31|30.39|28.31|30.39|28.31|0
1646216070000|2022-03-02 10:14:30|30.42|28.34|30.3|28.22|30.48|28.4|30.3|28.22|0
1646216080000|2022-03-02 10:14:40|30.39|28.31|30.42|28.34|30.45|28.37|30.39|28.31|0
1646216090000|2022-03-02 10:14:50|30.39|28.31|30.33|28.25|30.39|28.31|30.3|28.22|0
1646216100000|2022-03-02 10:15:00|30.3|28.22|30.42|28.34|30.42|28.34|30.3|28.22|0
1646216110000|2022-03-02 10:15:10|30.36|28.28|30.42|28.34|30.45|28.37|30.36|28.28|0
1646216120000|2022-03-02 10:15:20|30.48|28.4|30.48|28.4|30.48|28.4|30.48|28.4|0
1646216130000|2022-03-02 10:15:30|30.54|28.46|30.39|28.31|30.54|28.46|30.24|28.16|0
1646216140000|2022-03-02 10:15:40|30.42|28.34|30.42|28.34|30.48|28.4|30.42|28.34|0
1646216150000|2022-03-02 10:15:50|30.48|28.4|30.42|28.34|30.48|28.4|30.42|28.34|0
1646216160000|2022-03-02 10:16:00|30.48|28.4|30.45|28.37|30.48|28.4|30.42|28.34|0
1646216170000|2022-03-02 10:16:10|30.42|28.34|30.48|28.4|30.48|28.4|30.36|28.28|0
1646216180000|2022-03-02 10:16:20|30.45|28.37|30.45|28.37|30.45|28.37|30.45|28.37|0
1646216190000|2022-03-02 10:16:30|30.48|28.4|30.42|28.34|30.48|28.4|30.42|28.34|0
1646216200000|2022-03-02 10:16:40|30.45|28.37|30.48|28.4|30.54|28.46|30.45|28.37|0
1646216210000|2022-03-02 10:16:50|30.54|28.46|30.48|28.4|30.54|28.46|30.48|28.4|0
1646216220000|2022-03-02 10:17:00|30.5|28.42|31.01|28.93|31.01|28.93|30.5|28.42|0
1646216230000|2022-03-02 10:17:10|31.07|28.99|31.19|29.11|31.19|29.11|31.07|28.99|0
1646216240000|2022-03-02 10:17:20|31.25|29.17|31.37|29.29|31.46|29.38|31.25|29.17|0
1646216250000|2022-03-02 10:17:30|31.55|29.47|31.98|29.9|31.98|29.9|31.55|29.47|0
1646216260000|2022-03-02 10:17:40|32.07|29.99|31.67|29.59|32.07|29.99|31.67|29.59|0
1646216270000|2022-03-02 10:17:50|31.76|29.68|31.86|29.78|31.86|29.78|31.76|29.68|0
1646216280000|2022-03-02 10:18:00|31.82|29.74|31.73|29.65|31.82|29.74|31.67|29.59|0
1646216290000|2022-03-02 10:18:10|31.92|29.84|32.29|30.21|32.29|30.21|31.86|29.78|0
1646216300000|2022-03-02 10:18:20|32.13|30.05|32.35|30.27|32.35|30.27|32.13|30.05|0
1646216310000|2022-03-02 10:18:30|32.28|30.2|32.07|29.99|32.28|30.2|32.01|29.93|0
1646216320000|2022-03-02 10:18:40|32.13|30.05|32.04|29.96|32.13|30.05|32.04|29.96|0
1646216330000|2022-03-02 10:18:50|32.19|30.11|32.22|30.14|32.22|30.14|32.16|30.08|0
1646216340000|2022-03-02 10:19:00|32.16|30.08|32.13|30.05|32.25|30.17|32.13|30.05|0
1646216350000|2022-03-02 10:19:10|32.1|30.02|31.79|29.71|32.1|30.02|31.79|29.71|0
1646216360000|2022-03-02 10:19:20|31.88|29.8|31.55|29.47|31.88|29.8|31.55|29.47|0
1646216370000|2022-03-02 10:19:30|31.49|29.41|31.16|29.08|31.49|29.41|31.16|29.08|0
1646216380000|2022-03-02 10:19:40|31.25|29.17|31.25|29.17|31.25|29.17|31.19|29.11|0
1646216390000|2022-03-02 10:19:50|31.19|29.11|31.43|29.35|31.43|29.35|31.19|29.11|0
1646216400000|2022-03-02 10:20:00|31.37|29.29|31.28|29.2|31.37|29.29|31.28|29.2|0
1646216410000|2022-03-02 10:20:10|31.25|29.17|31.43|29.35|31.49|29.41|31.25|29.17|0
1646216420000|2022-03-02 10:20:20|31.55|29.47|31.52|29.44|31.61|29.53|31.52|29.44|0
1646216430000|2022-03-02 10:20:30|31.67|29.59|31.67|29.59|31.67|29.59|31.64|29.56|0
1646216440000|2022-03-02 10:20:40|31.55|29.47|31.55|29.47|31.55|29.47|31.43|29.35|0
1646216450000|2022-03-02 10:20:50|31.49|29.41|31.61|29.53|31.61|29.53|31.49|29.41|0
1646216460000|2022-03-02 10:21:00|31.49|29.41|31.43|29.35|31.49|29.41|31.31|29.23|0
1646216470000|2022-03-02 10:21:10|31.37|29.29|31.31|29.23|31.37|29.29|31.31|29.23|0
1646216480000|2022-03-02 10:21:20|31.27|29.19|31.31|29.23|31.39|29.31|31.27|29.19|0
1646216490000|2022-03-02 10:21:30|31.21|29.13|31.43|29.35|31.43|29.35|31.21|29.13|0
1646216500000|2022-03-02 10:21:40|31.45|29.37|31.45|29.37|31.45|29.37|31.36|29.28|0
1646216510000|2022-03-02 10:21:50|31.36|29.28|31.43|29.35|31.45|29.37|31.36|29.28|0
1646216520000|2022-03-02 10:22:00|31.42|29.34|31.36|29.28|31.42|29.34|31.36|29.28|0
1646216530000|2022-03-02 10:22:10|31.33|29.25|31.36|29.28|31.36|29.28|31.3|29.22|0
1646216540000|2022-03-02 10:22:20|31.39|29.31|31.39|29.31|31.39|29.31|31.36|29.28|0
1646216550000|2022-03-02 10:22:30|31.45|29.37|31.24|29.16|31.45|29.37|31.24|29.16|0
1646216560000|2022-03-02 10:22:40|31.3|29.22|31.3|29.22|31.33|29.25|31.3|29.22|0
1646216570000|2022-03-02 10:22:50|31.33|29.25|31.21|29.13|31.33|29.25|31.21|29.13|0
1646216580000|2022-03-02 10:23:00|31.18|29.1|31.12|29.04|31.18|29.1|31.06|28.98|0
1646216590000|2022-03-02 10:23:10|31.06|28.98|31|28.92|31.06|28.98|31|28.92|0
1646216600000|2022-03-02 10:23:20|30.97|28.89|30.94|28.86|31|28.92|30.94|28.86|0
1646216610000|2022-03-02 10:23:30|31|28.92|31.06|28.98|31.06|28.98|30.94|28.86|0
1646216620000|2022-03-02 10:23:40|31.09|29.01|31.09|29.01|31.12|29.04|31.09|29.01|0
1646216630000|2022-03-02 10:23:50|31|28.92|31.06|28.98|31.06|28.98|31|28.92|0
1646216640000|2022-03-02 10:24:00|31|28.92|30.97|28.89|31|28.92|30.97|28.89|0
1646216650000|2022-03-02 10:24:10|30.91|28.83|31.12|29.04|31.12|29.04|30.91|28.83|0
1646216660000|2022-03-02 10:24:20|31.09|29.01|31.12|29.04|31.24|29.16|31.09|29.01|0
1646216670000|2022-03-02 10:24:30|31.15|29.07|31.09|29.01|31.15|29.07|31.06|28.98|0
1646216680000|2022-03-02 10:24:40|31.15|29.07|31.21|29.13|31.21|29.13|31.12|29.04|0
1646216690000|2022-03-02 10:24:50|31.18|29.1|31.21|29.13|31.21|29.13|31.12|29.04|0
1646216700000|2022-03-02 10:25:00|31.12|29.04|31.21|29.13|31.21|29.13|31.12|29.04|0
1646216710000|2022-03-02 10:25:10|31.15|29.07|31.39|29.31|31.39|29.31|31.15|29.07|0
1646216720000|2022-03-02 10:25:20|31.42|29.34|31.48|29.4|31.48|29.4|31.42|29.34|0
1646216730000|2022-03-02 10:25:30|31.45|29.37|31.6|29.52|31.6|29.52|31.33|29.25|0
1646216740000|2022-03-02 10:25:40|31.45|29.37|31.42|29.34|31.45|29.37|31.36|29.28|0
1646216750000|2022-03-02 10:25:50|31.36|29.28|31.18|29.1|31.42|29.34|31.18|29.1|0
1646216760000|2022-03-02 10:26:00|31.27|29.19|31.21|29.13|31.27|29.19|31.18|29.1|0
1646216770000|2022-03-02 10:26:10|31.3|29.22|31.45|29.37|31.45|29.37|31.3|29.22|0
1646216780000|2022-03-02 10:26:20|31.42|29.34|31.3|29.22|31.42|29.34|31.3|29.22|0
1646216790000|2022-03-02 10:26:30|31.27|29.19|31.09|29.01|31.3|29.22|31.09|29.01|0
1646216800000|2022-03-02 10:26:40|31|28.92|31.03|28.95|31.12|29.04|31|28.92|0
1646216810000|2022-03-02 10:26:50|31.09|29.01|31.15|29.07|31.15|29.07|31.09|29.01|0
1646216820000|2022-03-02 10:27:00|30.97|28.89|30.91|28.83|30.97|28.89|30.91|28.83|0
1646216830000|2022-03-02 10:27:10|30.85|28.77|30.85|28.77|30.88|28.8|30.82|28.74|0
1646216840000|2022-03-02 10:27:20|30.73|28.65|30.73|28.65|30.73|28.65|30.52|28.44|0
1646216850000|2022-03-02 10:27:30|30.52|28.44|30.61|28.53|30.61|28.53|30.52|28.44|0
1646216860000|2022-03-02 10:27:40|30.58|28.5|30.52|28.44|30.58|28.5|30.49|28.41|0
1646216880000|2022-03-02 10:28:00|30.49|28.41|30.4|28.32|30.49|28.41|30.4|28.32|0
1646216890000|2022-03-02 10:28:10|30.43|28.35|30.52|28.44|30.52|28.44|30.43|28.35|0
1646216900000|2022-03-02 10:28:20|30.37|28.29|30.49|28.41|30.49|28.41|30.37|28.29|0
1646216910000|2022-03-02 10:28:30|30.46|28.38|30.52|28.44|30.52|28.44|30.46|28.38|0
1646216920000|2022-03-02 10:28:40|30.49|28.41|30.52|28.44|30.52|28.44|30.49|28.41|0
1646216940000|2022-03-02 10:29:00|30.43|28.35|30.52|28.44|30.52|28.44|30.4|28.32|0
1646216950000|2022-03-02 10:29:10|30.46|28.38|30.52|28.44|30.52|28.44|30.46|28.38|0
1646216960000|2022-03-02 10:29:20|30.46|28.38|30.64|28.56|30.64|28.56|30.46|28.38|0
1646216970000|2022-03-02 10:29:30|30.96|28.88|30.46|28.38|31.05|28.97|30.46|28.38|0
1646216980000|2022-03-02 10:29:40|30.52|28.44|30.64|28.56|30.64|28.56|30.52|28.44|0
1646216990000|2022-03-02 10:29:50|30.6|28.52|30.6|28.52|30.66|28.58|30.6|28.52|0
1646217000000|2022-03-02 10:30:00|30.64|28.56|30.28|28.2|30.64|28.56|30.28|28.2|0
1646217010000|2022-03-02 10:30:10|30.16|28.08|29.87|27.79|30.16|28.08|29.84|27.76|0
1646217020000|2022-03-02 10:30:20|29.76|27.68|29.73|27.65|29.81|27.73|29.73|27.65|0
1646217030000|2022-03-02 10:30:30|29.81|27.73|29.93|27.85|29.93|27.85|29.81|27.73|0
1646217040000|2022-03-02 10:30:40|30.05|27.97|30.1|28.02|30.16|28.08|30.05|27.97|0
1646217050000|2022-03-02 10:30:50|30.25|28.17|30.16|28.08|30.25|28.17|30.16|28.08|0
1646217060000|2022-03-02 10:31:00|30.28|28.2|30.34|28.26|30.34|28.26|30.22|28.14|0
1646217070000|2022-03-02 10:31:10|30.46|28.38|30.66|28.58|30.66|28.58|30.46|28.38|0
1646217080000|2022-03-02 10:31:20|30.57|28.49|30.46|28.38|30.57|28.49|30.46|28.38|0
1646217090000|2022-03-02 10:31:30|30.37|28.29|30.4|28.32|30.42|28.34|30.28|28.2|0
1646217100000|2022-03-02 10:31:40|30.28|28.2|30.34|28.26|30.4|28.32|30.28|28.2|0
1646217110000|2022-03-02 10:31:50|30.28|28.2|30.42|28.34|30.42|28.34|30.28|28.2|0
1646217120000|2022-03-02 10:32:00|30.4|28.32|30.4|28.32|30.42|28.34|30.34|28.26|0
1646217130000|2022-03-02 10:32:10|30.42|28.34|30.45|28.37|30.48|28.4|30.42|28.34|0
1646217140000|2022-03-02 10:32:20|30.36|28.28|30.51|28.43|30.51|28.43|30.36|28.28|0
1646217150000|2022-03-02 10:32:30|30.45|28.37|30.48|28.4|30.48|28.4|30.42|28.34|0
1646217160000|2022-03-02 10:32:40|30.51|28.43|30.45|28.37|30.51|28.43|30.45|28.37|0
1646217170000|2022-03-02 10:32:50|30.39|28.31|30.36|28.28|30.39|28.31|30.36|28.28|0
1646217180000|2022-03-02 10:33:00|30.39|28.31|30.39|28.31|30.45|28.37|30.36|28.28|0
1646217190000|2022-03-02 10:33:10|30.34|28.26|30.19|28.11|30.34|28.26|30.19|28.11|0
1646217200000|2022-03-02 10:33:20|30.13|28.05|30.07|27.99|30.13|28.05|30.07|27.99|0
1646217210000|2022-03-02 10:33:30|30.19|28.11|30.01|27.93|30.19|28.11|29.98|27.9|0
1646217220000|2022-03-02 10:33:40|29.98|27.9|30.04|27.96|30.04|27.96|29.98|27.9|0
1646217230000|2022-03-02 10:33:50|29.98|27.9|29.98|27.9|30.01|27.93|29.98|27.9|0
1646217240000|2022-03-02 10:34:00|29.87|27.79|29.87|27.79|29.92|27.84|29.87|27.79|0
1646217250000|2022-03-02 10:34:10|29.84|27.76|29.84|27.76|29.84|27.76|29.84|27.76|0
1646217260000|2022-03-02 10:34:20|29.87|27.79|29.63|27.55|29.87|27.79|29.6|27.52|0
1646217270000|2022-03-02 10:34:30|29.58|27.5|29.58|27.5|29.58|27.5|29.52|27.44|0
1646217280000|2022-03-02 10:34:40|29.55|27.47|29.75|27.67|29.75|27.67|29.55|27.47|0
1646217290000|2022-03-02 10:34:50|29.78|27.7|29.89|27.81|29.92|27.84|29.78|27.7|0
1646217300000|2022-03-02 10:35:00|29.87|27.79|29.75|27.67|29.92|27.84|29.75|27.67|0
1646217310000|2022-03-02 10:35:10|29.66|27.58|29.63|27.55|29.69|27.61|29.63|27.55|0
1646217320000|2022-03-02 10:35:20|29.66|27.58|29.83|27.75|29.86|27.78|29.66|27.58|0
1646217330000|2022-03-02 10:35:30|29.81|27.73|30.01|27.93|30.01|27.93|29.81|27.73|0
1646217340000|2022-03-02 10:35:40|29.95|27.87|29.92|27.84|29.98|27.9|29.92|27.84|0
1646217350000|2022-03-02 10:35:50|29.89|27.81|29.92|27.84|29.92|27.84|29.89|27.81|0
1646217360000|2022-03-02 10:36:00|30.04|27.96|30.12|28.04|30.12|28.04|30.04|27.96|0
1646217370000|2022-03-02 10:36:10|30.07|27.99|30.24|28.16|30.24|28.16|30.07|27.99|0
1646217380000|2022-03-02 10:36:20|30.21|28.13|30.21|28.13|30.24|28.16|30.21|28.13|0
1646217390000|2022-03-02 10:36:30|30.24|28.16|30.18|28.1|30.24|28.16|30.15|28.07|0
1646217400000|2022-03-02 10:36:40|30.27|28.19|30.3|28.22|30.36|28.28|30.27|28.19|0
1646217410000|2022-03-02 10:36:50|30.33|28.25|30.3|28.22|30.39|28.31|30.3|28.22|0
1646217420000|2022-03-02 10:37:00|30.39|28.31|30.27|28.19|30.39|28.31|30.27|28.19|0
1646217430000|2022-03-02 10:37:10|30.12|28.04|30.09|28.01|30.18|28.1|30.09|28.01|0
1646217440000|2022-03-02 10:37:20|30.15|28.07|30.21|28.13|30.21|28.13|30.15|28.07|0
1646217450000|2022-03-02 10:37:30|30.24|28.16|30.09|28.01|30.24|28.16|30.09|28.01|0
1646217460000|2022-03-02 10:37:40|29.92|27.84|29.92|27.84|29.92|27.84|29.83|27.75|0
1646217470000|2022-03-02 10:37:50|29.86|27.78|29.89|27.81|29.89|27.81|29.86|27.78|0
1646217480000|2022-03-02 10:38:00|29.74|27.66|29.86|27.78|29.89|27.81|29.74|27.66|0
1646217490000|2022-03-02 10:38:10|29.8|27.72|29.71|27.63|29.8|27.72|29.69|27.61|0
1646217500000|2022-03-02 10:38:20|29.57|27.49|29.54|27.46|29.57|27.49|29.54|27.46|0
1646217510000|2022-03-02 10:38:30|29.43|27.35|29.54|27.46|29.54|27.46|29.43|27.35|0
1646217520000|2022-03-02 10:38:40|29.48|27.4|29.37|27.29|29.48|27.4|29.34|27.26|0
1646217530000|2022-03-02 10:38:50|29.34|27.26|29.66|27.58|29.66|27.58|29.34|27.26|0
1646217540000|2022-03-02 10:39:00|29.54|27.46|29.51|27.43|29.54|27.46|29.51|27.43|0
1646217550000|2022-03-02 10:39:10|29.48|27.4|29.74|27.66|29.74|27.66|29.48|27.4|0
1646217560000|2022-03-02 10:39:20|29.92|27.84|30|27.92|30|27.92|29.92|27.84|0
1646217570000|2022-03-02 10:39:30|30.03|27.95|30.09|28.01|30.15|28.07|30.03|27.95|0
1646217580000|2022-03-02 10:39:40|30.06|27.98|30.03|27.95|30.06|27.98|30.03|27.95|0
1646217590000|2022-03-02 10:39:50|30.06|27.98|30.06|27.98|30.06|27.98|30.03|27.95|0
1646217600000|2022-03-02 10:40:00|30.03|27.95|29.97|27.89|30.03|27.95|29.97|27.89|0
1646217610000|2022-03-02 10:40:10|30|27.92|30.06|27.98|30.09|28.01|30|27.92|0
1646217620000|2022-03-02 10:40:20|29.92|27.84|29.92|27.84|29.97|27.89|29.89|27.81|0
1646217630000|2022-03-02 10:40:30|29.97|27.89|30.03|27.95|30.03|27.95|29.97|27.89|0
1646217640000|2022-03-02 10:40:40|30.12|28.04|30.03|27.95|30.12|28.04|30|27.92|0
1646217650000|2022-03-02 10:40:50|30|27.92|30|27.92|30.09|28.01|29.94|27.86|0
1646217660000|2022-03-02 10:41:00|30.12|28.04|30.12|28.04|30.12|28.04|30.09|28.01|0
1646217670000|2022-03-02 10:41:10|30.15|28.07|30.18|28.1|30.18|28.1|30.09|28.01|0
1646217680000|2022-03-02 10:41:20|30.21|28.13|30.09|28.01|30.21|28.13|30.09|28.01|0
1646217690000|2022-03-02 10:41:30|30.15|28.07|30.15|28.07|30.21|28.13|30.15|28.07|0
1646217700000|2022-03-02 10:41:40|30.21|28.13|30.56|28.48|30.56|28.48|30.21|28.13|0
1646217710000|2022-03-02 10:41:50|30.68|28.6|30.8|28.72|30.8|28.72|30.68|28.6|0
1646217720000|2022-03-02 10:42:00|30.86|28.78|30.8|28.72|30.86|28.78|30.74|28.66|0
1646217730000|2022-03-02 10:42:10|30.74|28.66|30.71|28.63|30.74|28.66|30.71|28.63|0
1646217740000|2022-03-02 10:42:20|30.8|28.72|30.59|28.51|30.8|28.72|30.59|28.51|0
1646217750000|2022-03-02 10:42:30|30.62|28.54|30.68|28.6|30.7|28.62|30.56|28.48|0
1646217760000|2022-03-02 10:42:40|30.62|28.54|30.44|28.36|30.62|28.54|30.41|28.33|0
1646217770000|2022-03-02 10:42:50|30.53|28.45|30.56|28.48|30.62|28.54|30.53|28.45|0
1646217780000|2022-03-02 10:43:00|30.5|28.42|30.23|28.15|30.5|28.42|30.23|28.15|0
1646217790000|2022-03-02 10:43:10|30.2|28.12|29.88|27.8|30.2|28.12|29.88|27.8|0
1646217800000|2022-03-02 10:43:20|29.97|27.89|29.79|27.71|29.97|27.89|29.79|27.71|0
1646217810000|2022-03-02 10:43:30|29.68|27.6|29.62|27.54|29.68|27.6|29.62|27.54|0
1646217820000|2022-03-02 10:43:40|29.42|27.34|29.3|27.22|29.42|27.34|29.3|27.22|0
1646217830000|2022-03-02 10:43:50|29.42|27.34|29.45|27.37|29.45|27.37|29.33|27.25|0
1646217840000|2022-03-02 10:44:00|29.39|27.31|29.76|27.68|29.76|27.68|29.39|27.31|0
1646217850000|2022-03-02 10:44:10|29.68|27.6|29.74|27.66|29.79|27.71|29.68|27.6|0
1646217860000|2022-03-02 10:44:20|29.79|27.71|29.59|27.51|29.79|27.71|29.59|27.51|0
1646217870000|2022-03-02 10:44:30|29.62|27.54|29.79|27.71|29.79|27.71|29.59|27.51|0
1646217880000|2022-03-02 10:44:40|29.71|27.63|29.74|27.66|29.91|27.83|29.71|27.63|0
1646217890000|2022-03-02 10:44:50|29.76|27.68|29.85|27.77|29.88|27.8|29.76|27.68|0
1646217900000|2022-03-02 10:45:00|29.7|27.62|29.97|27.89|29.97|27.89|29.7|27.62|0
1646217910000|2022-03-02 10:45:10|29.99|27.91|30.05|27.97|30.08|28|29.99|27.91|0
1646217920000|2022-03-02 10:45:20|29.91|27.83|29.82|27.74|29.91|27.83|29.79|27.71|0
1646217930000|2022-03-02 10:45:30|29.88|27.8|30.11|28.03|30.11|28.03|29.88|27.8|0
1646217940000|2022-03-02 10:45:40|30.02|27.94|30.11|28.03|30.11|28.03|30.02|27.94|0
1646217950000|2022-03-02 10:45:50|30.05|27.97|29.99|27.91|30.05|27.97|29.97|27.89|0
1646217960000|2022-03-02 10:46:00|30.02|27.94|30.02|27.94|30.02|27.94|29.94|27.86|0
1646217970000|2022-03-02 10:46:10|30.05|27.97|30.05|27.97|30.05|27.97|30.02|27.94|0
1646217980000|2022-03-02 10:46:20|29.82|27.74|30.02|27.94|30.11|28.03|29.82|27.74|0
1646217990000|2022-03-02 10:46:30|29.99|27.91|30.05|27.97|30.05|27.97|29.99|27.91|0
1646218000000|2022-03-02 10:46:40|30.02|27.94|30.02|27.94|30.05|27.97|30.02|27.94|0
1646218010000|2022-03-02 10:46:50|29.93|27.85|29.93|27.85|30.02|27.94|29.93|27.85|0
1646218020000|2022-03-02 10:47:00|29.91|27.83|29.91|27.83|29.93|27.85|29.91|27.83|0
1646218030000|2022-03-02 10:47:10|29.82|27.74|29.82|27.74|29.91|27.83|29.82|27.74|0
1646218040000|2022-03-02 10:47:20|29.7|27.62|29.56|27.48|29.7|27.62|29.56|27.48|0
1646218050000|2022-03-02 10:47:30|29.53|27.45|29.53|27.45|29.59|27.51|29.53|27.45|0
1646218060000|2022-03-02 10:47:40|29.56|27.48|29.64|27.56|29.64|27.56|29.56|27.48|0
1646218070000|2022-03-02 10:47:50|29.59|27.51|29.58|27.5|29.59|27.51|29.53|27.45|0
1646218080000|2022-03-02 10:48:00|29.53|27.45|29.58|27.5|29.7|27.62|29.53|27.45|0
1646218090000|2022-03-02 10:48:10|29.38|27.3|29.3|27.22|29.38|27.3|29.3|27.22|0
1646218100000|2022-03-02 10:48:20|29.16|27.08|29.13|27.05|29.16|27.08|29.01|26.93|0
1646218110000|2022-03-02 10:48:30|29.1|27.02|29.15|27.07|29.15|27.07|29.1|27.02|0
1646218120000|2022-03-02 10:48:40|29.21|27.13|28.98|26.9|29.21|27.13|28.98|26.9|0
1646218130000|2022-03-02 10:48:50|28.93|26.85|28.93|26.85|28.98|26.9|28.93|26.85|0
1646218140000|2022-03-02 10:49:00|28.9|26.82|29.04|26.96|29.04|26.96|28.9|26.82|0
1646218150000|2022-03-02 10:49:10|28.93|26.85|29.04|26.96|29.12|27.04|28.93|26.85|0
1646218160000|2022-03-02 10:49:20|29.01|26.93|28.95|26.87|29.07|26.99|28.95|26.87|0
1646218170000|2022-03-02 10:49:30|28.93|26.85|29.04|26.96|29.04|26.96|28.87|26.79|0
1646218180000|2022-03-02 10:49:40|29.07|26.99|28.87|26.79|29.07|26.99|28.87|26.79|0
1646218190000|2022-03-02 10:49:50|28.81|26.73|28.87|26.79|28.87|26.79|28.81|26.73|0
1646218200000|2022-03-02 10:50:00|28.84|26.76|28.87|26.79|28.95|26.87|28.84|26.76|0
1646218210000|2022-03-02 10:50:10|28.84|26.76|28.64|26.56|28.84|26.76|28.47|26.39|0
1646218220000|2022-03-02 10:50:20|28.53|26.45|28.47|26.39|28.53|26.45|28.47|26.39|0
1646218230000|2022-03-02 10:50:30|28.5|26.42|28.47|26.39|28.61|26.53|28.47|26.39|0
1646218240000|2022-03-02 10:50:40|28.44|26.36|28.42|26.34|28.47|26.39|28.42|26.34|0
1646218250000|2022-03-02 10:50:50|28.39|26.31|28.31|26.23|28.42|26.34|28.31|26.23|0
1646218260000|2022-03-02 10:51:00|28.19|26.11|28.22|26.14|28.31|26.23|28.19|26.11|0
1646218270000|2022-03-02 10:51:10|28.08|26|28.11|26.03|28.11|26.03|28.03|25.95|0
1646218280000|2022-03-02 10:51:20|28.08|26|27.94|25.86|28.14|26.06|27.94|25.86|0
1646218290000|2022-03-02 10:51:30|27.92|25.84|27.92|25.84|27.92|25.84|27.89|25.81|0
1646218300000|2022-03-02 10:51:40|28.05|25.97|28.08|26|28.08|26|28.03|25.95|0
1646218310000|2022-03-02 10:51:50|28.14|26.06|28|25.92|28.14|26.06|28|25.92|0
1646218320000|2022-03-02 10:52:00|27.97|25.89|27.97|25.89|28|25.92|27.97|25.89|0
1646218330000|2022-03-02 10:52:10|27.92|25.84|28.3|26.22|28.3|26.22|27.92|25.84|0
1646218340000|2022-03-02 10:52:20|28.33|26.25|28.25|26.17|28.33|26.25|28.25|26.17|0
1646218350000|2022-03-02 10:52:30|28.27|26.19|28.22|26.14|28.3|26.22|28.22|26.14|0
1646218360000|2022-03-02 10:52:40|28.14|26.06|28.22|26.14|28.22|26.14|28.14|26.06|0
1646218370000|2022-03-02 10:52:50|28.19|26.11|28.41|26.33|28.44|26.36|28.19|26.11|0
1646218380000|2022-03-02 10:53:00|28.3|26.22|28.33|26.25|28.33|26.25|28.3|26.22|0
1646218390000|2022-03-02 10:53:10|28.36|26.28|28.3|26.22|28.41|26.33|28.3|26.22|0
1646218400000|2022-03-02 10:53:20|28.27|26.19|28.3|26.22|28.36|26.28|28.27|26.19|0
1646218410000|2022-03-02 10:53:30|28.33|26.25|28.19|26.11|28.38|26.3|28.19|26.11|0
1646218420000|2022-03-02 10:53:40|28.16|26.08|27.97|25.89|28.16|26.08|27.97|25.89|0
1646218430000|2022-03-02 10:53:50|28.02|25.94|28.19|26.11|28.27|26.19|28.02|25.94|0
1646218440000|2022-03-02 10:54:00|28.11|26.03|28.08|26|28.25|26.17|28.08|26|0
1646218450000|2022-03-02 10:54:10|28.02|25.94|28.02|25.94|28.08|26|28.02|25.94|0
1646218460000|2022-03-02 10:54:20|28.08|26|28.13|26.05|28.13|26.05|28.02|25.94|0
1646218470000|2022-03-02 10:54:30|28.08|26|28.05|25.97|28.08|26|28.02|25.94|0
1646218480000|2022-03-02 10:54:40|28.02|25.94|28.13|26.05|28.13|26.05|28.02|25.94|0
1646218490000|2022-03-02 10:54:50|28.24|26.16|28.33|26.25|28.33|26.25|28.24|26.16|0
1646218500000|2022-03-02 10:55:00|28.3|26.22|28.49|26.41|28.49|26.41|28.3|26.22|0
1646218510000|2022-03-02 10:55:10|28.47|26.39|28.58|26.5|28.61|26.53|28.47|26.39|0
1646218520000|2022-03-02 10:55:20|28.72|26.64|29.06|26.98|29.06|26.98|28.72|26.64|0
1646218530000|2022-03-02 10:55:30|29.03|26.95|28.94|26.86|29.03|26.95|28.94|26.86|0
1646218540000|2022-03-02 10:55:40|29.03|26.95|29|26.92|29.06|26.98|29|26.92|0
1646218550000|2022-03-02 10:55:50|28.97|26.89|28.86|26.78|28.97|26.89|28.86|26.78|0
1646218560000|2022-03-02 10:56:00|29.09|27.01|28.77|26.69|29.09|27.01|28.77|26.69|0
1646218570000|2022-03-02 10:56:10|28.75|26.67|28.72|26.64|28.86|26.78|28.72|26.64|0
1646218580000|2022-03-02 10:56:20|28.8|26.72|28.77|26.69|28.83|26.75|28.77|26.69|0
1646218590000|2022-03-02 10:56:30|28.8|26.72|28.72|26.64|28.8|26.72|28.72|26.64|0
1646218600000|2022-03-02 10:56:40|28.52|26.44|28.49|26.41|28.52|26.44|28.49|26.41|0
1646218610000|2022-03-02 10:56:50|28.41|26.33|28.49|26.41|28.49|26.41|28.41|26.33|0
1646218620000|2022-03-02 10:57:00|28.58|26.5|28.63|26.55|28.63|26.55|28.58|26.5|0
1646218630000|2022-03-02 10:57:10|28.69|26.61|28.44|26.36|28.69|26.61|28.44|26.36|0
1646218640000|2022-03-02 10:57:20|28.38|26.3|28.63|26.55|28.63|26.55|28.38|26.3|0
1646218650000|2022-03-02 10:57:30|28.58|26.5|28.55|26.47|28.63|26.55|28.49|26.41|0
1646218660000|2022-03-02 10:57:40|28.49|26.41|28.46|26.38|28.52|26.44|28.46|26.38|0
1646218670000|2022-03-02 10:57:50|28.52|26.44|28.52|26.44|28.52|26.44|28.49|26.41|0
1646218680000|2022-03-02 10:58:00|28.49|26.41|28.66|26.58|28.66|26.58|28.49|26.41|0
1646218690000|2022-03-02 10:58:10|28.6|26.52|28.66|26.58|28.66|26.58|28.55|26.47|0
1646218700000|2022-03-02 10:58:20|28.71|26.63|28.66|26.58|28.71|26.63|28.66|26.58|0
1646218710000|2022-03-02 10:58:30|28.57|26.49|28.57|26.49|28.57|26.49|28.46|26.38|0
1646218720000|2022-03-02 10:58:40|28.49|26.41|28.88|26.8|28.88|26.8|28.46|26.38|0
1646218730000|2022-03-02 10:58:50|28.69|26.61|28.54|26.46|28.69|26.61|28.49|26.41|0
1646218740000|2022-03-02 10:59:00|28.49|26.41|28.35|26.27|28.52|26.44|28.35|26.27|0
1646218750000|2022-03-02 10:59:10|28.38|26.3|28.49|26.41|28.49|26.41|28.38|26.3|0
1646218760000|2022-03-02 10:59:20|28.69|26.61|28.57|26.49|28.71|26.63|28.54|26.46|0
1646218770000|2022-03-02 10:59:30|28.74|26.66|28.94|26.86|28.94|26.86|28.6|26.52|0
1646218780000|2022-03-02 10:59:40|28.97|26.89|29.08|27|29.08|27|28.91|26.83|0
1646218790000|2022-03-02 10:59:50|29.11|27.03|28.97|26.89|29.11|27.03|28.97|26.89|0
1646218800000|2022-03-02 11:00:00|28.94|26.86|29.14|27.06|29.14|27.06|28.88|26.8|0
1646218810000|2022-03-02 11:00:10|29.08|27|28.57|26.49|29.14|27.06|28.57|26.49|0
1646218820000|2022-03-02 11:00:20|28.99|26.91|28.97|26.89|29.39|27.31|28.97|26.89|0
1646218830000|2022-03-02 11:00:30|28.94|26.86|28.68|26.6|28.94|26.86|28.68|26.6|0
1646218840000|2022-03-02 11:00:40|28.71|26.63|28.77|26.69|28.94|26.86|28.71|26.63|0
1646218850000|2022-03-02 11:00:50|28.91|26.83|28.94|26.86|28.94|26.86|28.88|26.8|0
1646218860000|2022-03-02 11:01:00|28.99|26.91|28.85|26.77|28.99|26.91|28.85|26.77|0
1646218870000|2022-03-02 11:01:10|28.94|26.86|28.85|26.77|28.94|26.86|28.71|26.63|0
1646218880000|2022-03-02 11:01:20|28.99|26.91|28.77|26.69|28.99|26.91|28.77|26.69|0
1646218890000|2022-03-02 11:01:30|28.85|26.77|28.88|26.8|28.94|26.86|28.85|26.77|0
1646218900000|2022-03-02 11:01:40|28.94|26.86|28.85|26.77|28.99|26.91|28.85|26.77|0
1646218910000|2022-03-02 11:01:50|28.91|26.83|28.85|26.77|28.94|26.86|28.85|26.77|0
1646218920000|2022-03-02 11:02:00|28.88|26.8|28.82|26.74|28.88|26.8|28.82|26.74|0
1646218930000|2022-03-02 11:02:10|28.74|26.66|28.71|26.63|28.74|26.66|28.68|26.6|0
1646218940000|2022-03-02 11:02:20|28.74|26.66|29.19|27.11|29.19|27.11|28.68|26.6|0
1646218950000|2022-03-02 11:02:30|29.11|27.03|28.85|26.77|29.11|27.03|28.85|26.77|0
1646218960000|2022-03-02 11:02:40|28.82|26.74|28.76|26.68|28.82|26.74|28.76|26.68|0
1646218970000|2022-03-02 11:02:50|28.82|26.74|28.68|26.6|28.82|26.74|28.68|26.6|0
1646218980000|2022-03-02 11:03:00|28.51|26.43|28.71|26.63|28.71|26.63|28.51|26.43|0
1646218990000|2022-03-02 11:03:10|28.79|26.71|28.76|26.68|28.82|26.74|28.76|26.68|0
1646219000000|2022-03-02 11:03:20|28.71|26.63|28.79|26.71|28.79|26.71|28.71|26.63|0
1646219010000|2022-03-02 11:03:30|28.82|26.74|28.82|26.74|28.82|26.74|28.76|26.68|0
1646219020000|2022-03-02 11:03:40|28.93|26.85|29.1|27.02|29.1|27.02|28.88|26.8|0
1646219040000|2022-03-02 11:04:00|29.13|27.05|28.99|26.91|29.13|27.05|28.99|26.91|0
1646219050000|2022-03-02 11:04:10|29.05|26.97|29.1|27.02|29.1|27.02|29.02|26.94|0
1646219060000|2022-03-02 11:04:20|29.08|27|28.99|26.91|29.13|27.05|28.99|26.91|0
1646219070000|2022-03-02 11:04:30|29.02|26.94|28.96|26.88|29.02|26.94|28.88|26.8|0
1646219080000|2022-03-02 11:04:40|28.93|26.85|28.76|26.68|28.96|26.88|28.76|26.68|0
1646219090000|2022-03-02 11:04:50|28.59|26.51|28.48|26.4|28.62|26.54|28.48|26.4|0
1646219100000|2022-03-02 11:05:00|28.45|26.37|28.65|26.57|28.65|26.57|28.4|26.32|0
1646219110000|2022-03-02 11:05:10|28.57|26.49|28.59|26.51|28.62|26.54|28.57|26.49|0
1646219120000|2022-03-02 11:05:20|28.51|26.43|28.73|26.65|28.73|26.65|28.51|26.43|0
1646219130000|2022-03-02 11:05:30|28.87|26.79|28.93|26.85|28.93|26.85|28.87|26.79|0
1646219140000|2022-03-02 11:05:40|28.9|26.82|28.87|26.79|29.02|26.94|28.87|26.79|0
1646219150000|2022-03-02 11:05:50|28.76|26.68|28.93|26.85|28.93|26.85|28.76|26.68|0
1646219160000|2022-03-02 11:06:00|28.82|26.74|28.73|26.65|28.82|26.74|28.7|26.62|0
1646219170000|2022-03-02 11:06:10|28.82|26.74|28.59|26.51|28.82|26.74|28.59|26.51|0
1646219180000|2022-03-02 11:06:20|28.68|26.6|28.53|26.45|28.68|26.6|28.53|26.45|0
1646219190000|2022-03-02 11:06:30|28.51|26.43|28.31|26.23|28.51|26.43|28.31|26.23|0
1646219200000|2022-03-02 11:06:40|28.28|26.2|27.87|25.79|28.28|26.2|27.87|25.79|0
1646219210000|2022-03-02 11:06:50|27.9|25.82|28.01|25.93|28.09|26.01|27.9|25.82|0
1646219220000|2022-03-02 11:07:00|28.06|25.98|28.14|26.06|28.14|26.06|28.03|25.95|0
1646219230000|2022-03-02 11:07:10|28.2|26.12|28.37|26.29|28.37|26.29|28.2|26.12|0
1646219240000|2022-03-02 11:07:20|28.51|26.43|28.59|26.51|28.59|26.51|28.51|26.43|0
1646219250000|2022-03-02 11:07:30|28.81|26.73|28.81|26.73|28.81|26.73|28.73|26.65|0
1646219260000|2022-03-02 11:07:40|28.84|26.76|28.87|26.79|28.87|26.79|28.84|26.76|0
1646219270000|2022-03-02 11:07:50|28.93|26.85|29.1|27.02|29.1|27.02|28.93|26.85|0
1646219280000|2022-03-02 11:08:00|29.07|26.99|29.18|27.1|29.18|27.1|28.98|26.9|0
1646219290000|2022-03-02 11:08:10|29.38|27.3|29.24|27.16|29.38|27.3|29.24|27.16|0
1646219300000|2022-03-02 11:08:20|29.27|27.19|29.33|27.25|29.33|27.25|29.27|27.19|0
1646219310000|2022-03-02 11:08:30|29.38|27.3|29.27|27.19|29.38|27.3|29.27|27.19|0
1646219320000|2022-03-02 11:08:40|29.3|27.22|29.24|27.16|29.3|27.22|29.24|27.16|0
1646219330000|2022-03-02 11:08:50|29.21|27.13|29.18|27.1|29.24|27.16|29.18|27.1|0
1646219340000|2022-03-02 11:09:00|29.1|27.02|29.21|27.13|29.35|27.27|29.1|27.02|0
1646219350000|2022-03-02 11:09:10|29.13|27.05|29.04|26.96|29.13|27.05|29.04|26.96|0
1646219360000|2022-03-02 11:09:20|28.9|26.82|29.1|27.02|29.1|27.02|28.9|26.82|0
1646219370000|2022-03-02 11:09:30|29.15|27.07|29.15|27.07|29.24|27.16|29.1|27.02|0
1646219380000|2022-03-02 11:09:40|29.04|26.96|29.07|26.99|29.07|26.99|28.98|26.9|0
1646219390000|2022-03-02 11:09:50|28.98|26.9|29.01|26.93|29.04|26.96|28.98|26.9|0
1646219400000|2022-03-02 11:10:00|29.15|27.07|28.98|26.9|29.15|27.07|28.98|26.9|0
1646219410000|2022-03-02 11:10:10|28.95|26.87|29.09|27.01|29.09|27.01|28.95|26.87|0
1646219420000|2022-03-02 11:10:20|29.15|27.07|29.09|27.01|29.24|27.16|29.09|27.01|0
1646219430000|2022-03-02 11:10:30|29.15|27.07|29.15|27.07|29.15|27.07|29.15|27.07|0
1646219440000|2022-03-02 11:10:40|29.09|27.01|29.29|27.21|29.3|27.22|29.09|27.01|0
1646219450000|2022-03-02 11:10:50|29.21|27.13|29.15|27.07|29.32|27.24|29.15|27.07|0
1646219460000|2022-03-02 11:11:00|29.09|27.01|29.09|27.01|29.21|27.13|29.09|27.01|0
1646219470000|2022-03-02 11:11:10|29.12|27.04|28.84|26.76|29.21|27.13|28.84|26.76|0
1646219480000|2022-03-02 11:11:20|28.87|26.79|28.9|26.82|28.98|26.9|28.87|26.79|0
1646219490000|2022-03-02 11:11:30|28.98|26.9|28.87|26.79|28.98|26.9|28.87|26.79|0
1646219500000|2022-03-02 11:11:40|29.04|26.96|29.04|26.96|29.04|26.96|28.98|26.9|0
1646219510000|2022-03-02 11:11:50|29.09|27.01|28.95|26.87|29.09|27.01|28.95|26.87|0
1646219520000|2022-03-02 11:12:00|28.98|26.9|29.03|26.95|29.04|26.96|28.98|26.9|0
1646219530000|2022-03-02 11:12:10|29.09|27.01|29.21|27.13|29.21|27.13|29.09|27.01|0
1646219540000|2022-03-02 11:12:20|29.15|27.07|29.52|27.44|29.52|27.44|29.15|27.07|0
1646219550000|2022-03-02 11:12:30|29.49|27.41|29.64|27.56|29.64|27.56|29.49|27.41|0
1646219560000|2022-03-02 11:12:40|29.58|27.5|29.7|27.62|29.7|27.62|29.58|27.5|0
1646219570000|2022-03-02 11:12:50|29.72|27.64|29.75|27.67|29.75|27.67|29.66|27.58|0
1646219580000|2022-03-02 11:13:00|29.78|27.7|29.69|27.61|29.81|27.73|29.69|27.61|0
1646219590000|2022-03-02 11:13:10|29.64|27.56|29.61|27.53|29.64|27.56|29.61|27.53|0
1646219600000|2022-03-02 11:13:20|29.58|27.5|29.55|27.47|29.69|27.61|29.55|27.47|0
1646219610000|2022-03-02 11:13:30|29.61|27.53|29.78|27.7|29.78|27.7|29.61|27.53|0
1646219620000|2022-03-02 11:13:40|29.69|27.61|29.69|27.61|29.84|27.76|29.69|27.61|0
1646219630000|2022-03-02 11:13:50|29.78|27.7|29.81|27.73|29.84|27.76|29.78|27.7|0
1646219640000|2022-03-02 11:14:00|29.9|27.82|29.95|27.87|30.01|27.93|29.9|27.82|0
1646219650000|2022-03-02 11:14:10|29.87|27.79|29.95|27.87|29.95|27.87|29.87|27.79|0
1646219660000|2022-03-02 11:14:20|30.01|27.93|29.98|27.9|30.04|27.96|29.98|27.9|0
1646219670000|2022-03-02 11:14:30|29.92|27.84|29.6|27.52|29.92|27.84|29.6|27.52|0
1646219680000|2022-03-02 11:14:40|29.55|27.47|29.46|27.38|29.58|27.5|29.46|27.38|0
1646219690000|2022-03-02 11:14:50|29.49|27.41|29.49|27.41|29.49|27.41|29.49|27.41|0
1646219700000|2022-03-02 11:15:00|29.58|27.5|29.52|27.44|29.58|27.5|29.46|27.38|0
1646219710000|2022-03-02 11:15:10|29.55|27.47|29.4|27.32|29.55|27.47|29.4|27.32|0
1646219720000|2022-03-02 11:15:20|29.35|27.27|29.03|26.95|29.35|27.27|29.03|26.95|0
1646219730000|2022-03-02 11:15:30|28.97|26.89|29.2|27.12|29.2|27.12|28.97|26.89|0
1646219740000|2022-03-02 11:15:40|29.26|27.18|29.32|27.24|29.32|27.24|29.26|27.18|0
1646219750000|2022-03-02 11:15:50|29.23|27.15|29|26.92|29.23|27.15|29|26.92|0
1646219760000|2022-03-02 11:16:00|28.86|26.78|28.8|26.72|28.97|26.89|28.8|26.72|0
1646219770000|2022-03-02 11:16:10|28.95|26.87|28.97|26.89|28.97|26.89|28.95|26.87|0
1646219780000|2022-03-02 11:16:20|28.86|26.78|28.75|26.67|28.86|26.78|28.75|26.67|0
1646219790000|2022-03-02 11:16:30|28.89|26.81|28.91|26.83|28.94|26.86|28.89|26.81|0
1646219800000|2022-03-02 11:16:40|28.89|26.81|28.77|26.69|28.89|26.81|28.77|26.69|0
1646219810000|2022-03-02 11:16:50|28.83|26.75|28.83|26.75|28.83|26.75|28.83|26.75|0
1646219820000|2022-03-02 11:17:00|28.91|26.83|28.86|26.78|28.91|26.83|28.83|26.75|0
1646219830000|2022-03-02 11:17:10|28.83|26.75|28.86|26.78|28.86|26.78|28.74|26.66|0
1646219840000|2022-03-02 11:17:20|28.97|26.89|28.69|26.61|28.97|26.89|28.69|26.61|0
1646219850000|2022-03-02 11:17:30|28.66|26.58|28.57|26.49|28.66|26.58|28.57|26.49|0
1646219860000|2022-03-02 11:17:40|28.6|26.52|28.66|26.58|28.66|26.58|28.57|26.49|0
1646219870000|2022-03-02 11:17:50|28.63|26.55|28.69|26.61|28.69|26.61|28.63|26.55|0
1646219880000|2022-03-02 11:18:00|28.66|26.58|28.44|26.36|28.66|26.58|28.44|26.36|0
1646219890000|2022-03-02 11:18:10|28.46|26.38|28.46|26.38|28.46|26.38|28.41|26.33|0
1646219900000|2022-03-02 11:18:20|28.49|26.41|28.46|26.38|28.52|26.44|28.46|26.38|0
1646219910000|2022-03-02 11:18:30|28.49|26.41|28.55|26.47|28.55|26.47|28.49|26.41|0
1646219920000|2022-03-02 11:18:40|28.63|26.55|28.55|26.47|28.66|26.58|28.55|26.47|0
1646219930000|2022-03-02 11:18:50|28.6|26.52|28.55|26.47|28.63|26.55|28.55|26.47|0
1646219940000|2022-03-02 11:19:00|28.52|26.44|28.4|26.32|28.52|26.44|28.4|26.32|0
1646219950000|2022-03-02 11:19:10|28.46|26.38|28.38|26.3|28.46|26.38|28.38|26.3|0
1646219960000|2022-03-02 11:19:20|28.35|26.27|28.52|26.44|28.52|26.44|28.35|26.27|0
1646219970000|2022-03-02 11:19:30|28.49|26.41|28.4|26.32|28.49|26.41|28.4|26.32|0
1646219980000|2022-03-02 11:19:40|28.38|26.3|28.63|26.55|28.63|26.55|28.38|26.3|0
1646219990000|2022-03-02 11:19:50|28.66|26.58|28.68|26.6|28.68|26.6|28.66|26.58|0
1646220000000|2022-03-02 11:20:00|28.71|26.63|28.71|26.63|28.74|26.66|28.66|26.58|0
1646220010000|2022-03-02 11:20:10|28.74|26.66|28.68|26.6|28.8|26.72|28.68|26.6|0
1646220020000|2022-03-02 11:20:20|28.63|26.55|28.63|26.55|28.68|26.6|28.63|26.55|0
1646220030000|2022-03-02 11:20:30|28.51|26.43|28.74|26.66|28.74|26.66|28.51|26.43|0
1646220040000|2022-03-02 11:20:40|28.71|26.63|28.68|26.6|28.74|26.66|28.68|26.6|0
1646220050000|2022-03-02 11:20:50|28.63|26.55|28.63|26.55|28.68|26.6|28.63|26.55|0
1646220060000|2022-03-02 11:21:00|28.68|26.6|28.63|26.55|28.68|26.6|28.63|26.55|0
1646220070000|2022-03-02 11:21:10|28.49|26.41|28.32|26.24|28.49|26.41|28.32|26.24|0
1646220080000|2022-03-02 11:21:20|28.43|26.35|28.46|26.38|28.46|26.38|28.43|26.35|0
1646220090000|2022-03-02 11:21:30|28.4|26.32|28.46|26.38|28.46|26.38|28.4|26.32|0
1646220100000|2022-03-02 11:21:40|28.51|26.43|28.63|26.55|28.63|26.55|28.51|26.43|0
1646220110000|2022-03-02 11:21:50|28.68|26.6|28.63|26.55|28.68|26.6|28.57|26.49|0
1646220120000|2022-03-02 11:22:00|28.62|26.54|28.68|26.6|28.68|26.6|28.57|26.49|0
1646220130000|2022-03-02 11:22:10|28.71|26.63|28.68|26.6|28.71|26.63|28.62|26.54|0
1646220140000|2022-03-02 11:22:20|28.71|26.63|28.77|26.69|28.77|26.69|28.71|26.63|0
1646220150000|2022-03-02 11:22:30|28.68|26.6|28.62|26.54|28.74|26.66|28.62|26.54|0
1646220160000|2022-03-02 11:22:40|28.6|26.52|28.57|26.49|28.6|26.52|28.57|26.49|0
1646220170000|2022-03-02 11:22:50|28.6|26.52|28.57|26.49|28.6|26.52|28.57|26.49|0
1646220180000|2022-03-02 11:23:00|28.6|26.52|28.82|26.74|28.82|26.74|28.6|26.52|0
1646220190000|2022-03-02 11:23:10|28.77|26.69|28.79|26.71|28.79|26.71|28.68|26.6|0
1646220200000|2022-03-02 11:23:20|28.82|26.74|28.65|26.57|28.82|26.74|28.65|26.57|0
1646220210000|2022-03-02 11:23:30|28.62|26.54|28.57|26.49|28.62|26.54|28.57|26.49|0
1646220220000|2022-03-02 11:23:40|28.51|26.43|28.62|26.54|28.62|26.54|28.51|26.43|0
1646220230000|2022-03-02 11:23:50|28.65|26.57|28.68|26.6|28.73|26.65|28.65|26.57|0
1646220240000|2022-03-02 11:24:00|28.65|26.57|28.65|26.57|28.65|26.57|28.62|26.54|0
1646220250000|2022-03-02 11:24:10|28.73|26.65|28.73|26.65|28.73|26.65|28.73|26.65|0
1646220260000|2022-03-02 11:24:20|28.68|26.6|28.59|26.51|28.68|26.6|28.57|26.49|0
1646220270000|2022-03-02 11:24:30|28.48|26.4|28.62|26.54|28.62|26.54|28.48|26.4|0
1646220280000|2022-03-02 11:24:40|28.71|26.63|28.68|26.6|28.76|26.68|28.68|26.6|0
1646220290000|2022-03-02 11:24:50|28.76|26.68|28.9|26.82|28.96|26.88|28.76|26.68|0
1646220300000|2022-03-02 11:25:00|28.96|26.88|28.71|26.63|28.96|26.88|28.71|26.63|0
1646220310000|2022-03-02 11:25:10|28.85|26.77|28.99|26.91|28.99|26.91|28.85|26.77|0
1646220320000|2022-03-02 11:25:20|29.05|26.97|29.07|26.99|29.07|26.99|29.02|26.94|0
1646220330000|2022-03-02 11:25:30|29.1|27.02|29.47|27.39|29.47|27.39|29.1|27.02|0
1646220340000|2022-03-02 11:25:40|29.62|27.54|29.7|27.62|29.7|27.62|29.62|27.54|0
1646220350000|2022-03-02 11:25:50|29.62|27.54|29.79|27.71|29.79|27.71|29.62|27.54|0
1646220360000|2022-03-02 11:26:00|29.94|27.86|29.76|27.68|29.94|27.86|29.76|27.68|0
1646220370000|2022-03-02 11:26:10|29.7|27.62|29.73|27.65|29.85|27.77|29.7|27.62|0
1646220380000|2022-03-02 11:26:20|29.68|27.6|29.82|27.74|29.82|27.74|29.68|27.6|0
1646220390000|2022-03-02 11:26:30|29.85|27.77|29.94|27.86|29.94|27.86|29.85|27.77|0
1646220400000|2022-03-02 11:26:40|29.99|27.91|29.82|27.74|29.99|27.91|29.82|27.74|0
1646220410000|2022-03-02 11:26:50|29.79|27.71|29.59|27.51|29.79|27.71|29.59|27.51|0
1646220420000|2022-03-02 11:27:00|29.64|27.56|29.73|27.65|29.73|27.65|29.64|27.56|0
1646220430000|2022-03-02 11:27:10|29.82|27.74|29.59|27.51|29.82|27.74|29.59|27.51|0
1646220440000|2022-03-02 11:27:20|29.64|27.56|29.59|27.51|29.64|27.56|29.59|27.51|0
1646220450000|2022-03-02 11:27:30|29.53|27.45|29.56|27.48|29.56|27.48|29.53|27.45|0
1646220460000|2022-03-02 11:27:40|29.62|27.54|29.82|27.74|29.82|27.74|29.62|27.54|0
1646220470000|2022-03-02 11:27:50|29.91|27.83|29.82|27.74|29.91|27.83|29.82|27.74|0
1646220480000|2022-03-02 11:28:00|29.88|27.8|29.93|27.85|29.93|27.85|29.88|27.8|0
1646220490000|2022-03-02 11:28:10|29.88|27.8|29.93|27.85|29.93|27.85|29.88|27.8|0
1646220500000|2022-03-02 11:28:20|29.91|27.83|30.11|28.03|30.11|28.03|29.91|27.83|0
1646220510000|2022-03-02 11:28:30|30.17|28.09|29.7|27.62|30.28|28.2|29.7|27.62|0
1646220520000|2022-03-02 11:28:40|29.5|27.42|29.87|27.79|29.87|27.79|29.5|27.42|0
1646220530000|2022-03-02 11:28:50|29.76|27.68|29.7|27.62|29.85|27.77|29.67|27.59|0
1646220540000|2022-03-02 11:29:00|29.79|27.71|29.64|27.56|29.85|27.77|29.64|27.56|0
1646220550000|2022-03-02 11:29:10|29.53|27.45|29.67|27.59|29.67|27.59|29.53|27.45|0
1646220560000|2022-03-02 11:29:20|29.56|27.48|29.85|27.77|29.85|27.77|29.56|27.48|0
1646220570000|2022-03-02 11:29:30|29.96|27.88|30.52|28.44|30.52|28.44|29.96|27.88|0
1646220580000|2022-03-02 11:29:40|30.61|28.53|30.52|28.44|30.61|28.53|30.49|28.41|0
1646220590000|2022-03-02 11:29:50|30.64|28.56|30.43|28.35|30.67|28.59|30.43|28.35|0
1646220600000|2022-03-02 11:30:00|30.37|28.29|30.52|28.44|30.73|28.65|30.37|28.29|0
1646220610000|2022-03-02 11:30:10|30.31|28.23|30.25|28.17|30.31|28.23|30.25|28.17|0
1646220620000|2022-03-02 11:30:20|30.05|27.97|30.22|28.14|30.22|28.14|30.05|27.97|0
1646220630000|2022-03-02 11:30:30|30.14|28.06|30.22|28.14|30.31|28.23|29.9|27.82|0
1646220640000|2022-03-02 11:30:40|30.61|28.53|30.61|28.53|30.67|28.59|30.61|28.53|0
1646220650000|2022-03-02 11:30:50|30.63|28.55|30.63|28.55|30.67|28.59|30.61|28.53|0
1646220660000|2022-03-02 11:31:00|30.69|28.61|30.75|28.67|30.78|28.7|30.67|28.59|0
1646220670000|2022-03-02 11:31:10|31.08|29|31.08|29|31.14|29.06|30.9|28.82|0
1646220680000|2022-03-02 11:31:20|31.11|29.03|31.02|28.94|31.14|29.06|31.02|28.94|0
1646220690000|2022-03-02 11:31:30|31.08|29|31.02|28.94|31.11|29.03|31.02|28.94|0
1646220700000|2022-03-02 11:31:40|30.81|28.73|30.96|28.88|30.96|28.88|30.81|28.73|0
1646220710000|2022-03-02 11:31:50|30.93|28.85|30.84|28.76|30.96|28.88|30.84|28.76|0
1646220720000|2022-03-02 11:32:00|30.72|28.64|30.84|28.76|30.99|28.91|30.72|28.64|0
1646220730000|2022-03-02 11:32:10|30.87|28.79|31.02|28.94|31.02|28.94|30.87|28.79|0
1646220740000|2022-03-02 11:32:20|30.99|28.91|30.78|28.7|31.14|29.06|30.78|28.7|0
1646220750000|2022-03-02 11:32:30|31.44|29.36|31.38|29.3|31.44|29.36|31.17|29.09|0
1646220760000|2022-03-02 11:32:40|31.5|29.42|31.5|29.42|31.5|29.42|31.2|29.12|0
1646220770000|2022-03-02 11:32:50|31.41|29.33|31.05|28.97|31.41|29.33|30.81|28.73|0
1646220780000|2022-03-02 11:33:00|30.99|28.91|31.26|29.18|31.26|29.18|30.93|28.85|0
1646220790000|2022-03-02 11:33:10|31.38|29.3|30.96|28.88|31.38|29.3|30.96|28.88|0
1646220800000|2022-03-02 11:33:20|31.08|29|30.6|28.52|31.08|29|30.6|28.52|0
1646220810000|2022-03-02 11:33:30|30.43|28.35|30.22|28.14|30.43|28.35|30.22|28.14|0
1646220820000|2022-03-02 11:33:40|30.28|28.2|30.28|28.2|30.34|28.26|30.25|28.17|0
1646220830000|2022-03-02 11:33:50|30.22|28.14|30.51|28.43|30.51|28.43|30.16|28.08|0
1646220840000|2022-03-02 11:34:00|30.63|28.55|30.93|28.85|30.93|28.85|30.6|28.52|0
1646220850000|2022-03-02 11:34:10|30.57|28.49|30.57|28.49|30.63|28.55|30.57|28.49|0
1646220860000|2022-03-02 11:34:20|30.51|28.43|30.48|28.4|30.54|28.46|30.48|28.4|0
1646220870000|2022-03-02 11:34:30|30.51|28.43|30.78|28.7|30.78|28.7|30.42|28.34|0
1646220880000|2022-03-02 11:34:40|30.72|28.64|30.78|28.7|30.78|28.7|30.72|28.64|0
1646220890000|2022-03-02 11:34:50|30.75|28.67|30.81|28.73|30.96|28.88|30.75|28.67|0
1646220900000|2022-03-02 11:35:00|30.93|28.85|31.11|29.03|31.11|29.03|30.93|28.85|0
1646220910000|2022-03-02 11:35:10|31.17|29.09|30.99|28.91|31.17|29.09|30.99|28.91|0
1646220920000|2022-03-02 11:35:20|31.02|28.94|30.96|28.88|31.02|28.94|30.78|28.7|0
1646220930000|2022-03-02 11:35:30|30.99|28.91|30.9|28.82|30.99|28.91|30.9|28.82|0
1646220940000|2022-03-02 11:35:40|30.96|28.88|30.96|28.88|30.96|28.88|30.9|28.82|0
1646220950000|2022-03-02 11:35:50|30.84|28.76|30.69|28.61|30.84|28.76|30.69|28.61|0
1646220960000|2022-03-02 11:36:00|30.63|28.55|30.66|28.58|30.66|28.58|30.6|28.52|0
1646220970000|2022-03-02 11:36:10|30.9|28.82|31.14|29.06|31.14|29.06|30.9|28.82|0
1646220980000|2022-03-02 11:36:20|31.16|29.08|31.28|29.2|31.32|29.24|31.16|29.08|0
1646220990000|2022-03-02 11:36:30|31.32|29.24|31.1|29.02|31.32|29.24|31.1|29.02|0
1646221000000|2022-03-02 11:36:40|31.16|29.08|31.22|29.14|31.22|29.14|31.16|29.08|0
1646221010000|2022-03-02 11:36:50|31.26|29.18|31.01|28.93|31.26|29.18|31.01|28.93|0
1646221020000|2022-03-02 11:37:00|31.04|28.96|31.13|29.05|31.13|29.05|31.04|28.96|0
1646221030000|2022-03-02 11:37:10|31.07|28.99|31.19|29.11|31.19|29.11|31.07|28.99|0
1646221040000|2022-03-02 11:37:20|31.13|29.05|31.25|29.17|31.25|29.17|31.13|29.05|0
1646221050000|2022-03-02 11:37:30|31.31|29.23|31.25|29.17|31.31|29.23|31.19|29.11|0
1646221060000|2022-03-02 11:37:40|31.16|29.08|31.04|28.96|31.16|29.08|31.04|28.96|0
1646221070000|2022-03-02 11:37:50|30.86|28.78|30.98|28.9|30.98|28.9|30.86|28.78|0
1646221080000|2022-03-02 11:38:00|30.95|28.87|30.83|28.75|30.95|28.87|30.83|28.75|0
1646221090000|2022-03-02 11:38:10|30.95|28.87|30.8|28.72|30.95|28.87|30.8|28.72|0
1646221100000|2022-03-02 11:38:20|30.77|28.69|30.36|28.28|30.83|28.75|30.36|28.28|0
1646221110000|2022-03-02 11:38:30|30.42|28.34|30.42|28.34|30.42|28.34|30.36|28.28|0
1646221140000|2022-03-02 11:39:00|30.36|28.28|30.42|28.34|30.42|28.34|30.36|28.28|0
1646221150000|2022-03-02 11:39:10|30.39|28.31|30.21|28.13|30.39|28.31|30.18|28.1|0
1646221160000|2022-03-02 11:39:20|30.27|28.19|30.24|28.16|30.27|28.19|30.18|28.1|0
1646221170000|2022-03-02 11:39:30|30.18|28.1|30.21|28.13|30.24|28.16|30.18|28.1|0
1646221180000|2022-03-02 11:39:40|30.33|28.25|30.42|28.34|30.42|28.34|30.33|28.25|0
1646221190000|2022-03-02 11:39:50|30.33|28.25|30.24|28.16|30.33|28.25|30.24|28.16|0
1646221200000|2022-03-02 11:40:00|30.33|28.25|30.33|28.25|30.33|28.25|30.33|28.25|0
1646221210000|2022-03-02 11:40:10|30.42|28.34|30.24|28.16|30.42|28.34|30.24|28.16|0
1646221220000|2022-03-02 11:40:20|30.36|28.28|30.3|28.22|30.38|28.3|30.3|28.22|0
1646221230000|2022-03-02 11:40:30|30.33|28.25|30.33|28.25|30.36|28.28|30.33|28.25|0
1646221240000|2022-03-02 11:40:40|30.3|28.22|30.36|28.28|30.36|28.28|30.3|28.22|0
1646221250000|2022-03-02 11:40:50|30.41|28.33|30.41|28.33|30.41|28.33|30.41|28.33|0
1646221260000|2022-03-02 11:41:00|30.36|28.28|30.41|28.33|30.41|28.33|30.36|28.28|0
1646221270000|2022-03-02 11:41:10|30.36|28.28|30.38|28.3|30.38|28.3|30.32|28.24|0
1646221280000|2022-03-02 11:41:20|30.32|28.24|30.09|28.01|30.32|28.24|30.09|28.01|0
1646221290000|2022-03-02 11:41:30|30.15|28.07|30.24|28.16|30.24|28.16|30.12|28.04|0
1646221300000|2022-03-02 11:41:40|30.3|28.22|30.3|28.22|30.3|28.22|30.3|28.22|0
1646221310000|2022-03-02 11:41:50|30.32|28.24|30.26|28.18|30.32|28.24|30.26|28.18|0
1646221320000|2022-03-02 11:42:00|30.24|28.16|30.06|27.98|30.3|28.22|30.06|27.98|0
1646221330000|2022-03-02 11:42:10|30.12|28.04|30.09|28.01|30.12|28.04|30.09|28.01|0
1646221340000|2022-03-02 11:42:20|30|27.92|30.26|28.18|30.26|28.18|30|27.92|0
1646221350000|2022-03-02 11:42:30|30.15|28.07|30.24|28.16|30.24|28.16|30.12|28.04|0
1646221360000|2022-03-02 11:42:40|30.15|28.07|30.06|27.98|30.15|28.07|30.06|27.98|0
1646221370000|2022-03-02 11:42:50|30.12|28.04|30.03|27.95|30.12|28.04|30|27.92|0
1646221380000|2022-03-02 11:43:00|29.88|27.8|29.94|27.86|29.97|27.89|29.88|27.8|0
1646221390000|2022-03-02 11:43:10|29.85|27.77|29.83|27.75|30|27.92|29.83|27.75|0
1646221400000|2022-03-02 11:43:20|29.8|27.72|29.74|27.66|29.83|27.75|29.74|27.66|0
1646221410000|2022-03-02 11:43:30|29.71|27.63|29.71|27.63|29.83|27.75|29.71|27.63|0
1646221420000|2022-03-02 11:43:40|29.65|27.57|29.54|27.46|29.65|27.57|29.48|27.4|0
1646221430000|2022-03-02 11:43:50|29.42|27.34|29.16|27.08|29.42|27.34|29.16|27.08|0
1646221440000|2022-03-02 11:44:00|29.25|27.17|29.42|27.34|29.42|27.34|29.25|27.17|0
1646221450000|2022-03-02 11:44:10|29.48|27.4|29.53|27.45|29.53|27.45|29.48|27.4|0
1646221460000|2022-03-02 11:44:20|29.59|27.51|29.56|27.48|29.59|27.51|29.48|27.4|0
1646221470000|2022-03-02 11:44:30|29.59|27.51|29.68|27.6|29.74|27.66|29.59|27.51|0
1646221480000|2022-03-02 11:44:40|29.65|27.57|29.68|27.6|29.74|27.66|29.62|27.54|0
1646221490000|2022-03-02 11:44:50|29.74|27.66|29.82|27.74|29.85|27.77|29.71|27.63|0
1646221500000|2022-03-02 11:45:00|30|27.92|29.94|27.86|30|27.92|29.94|27.86|0
1646221510000|2022-03-02 11:45:10|30.03|27.95|30.03|27.95|30.06|27.98|30.03|27.95|0
1646221520000|2022-03-02 11:45:20|30|27.92|29.97|27.89|30.03|27.95|29.97|27.89|0
1646221530000|2022-03-02 11:45:30|30.03|27.95|30|27.92|30.03|27.95|30|27.92|0
1646221540000|2022-03-02 11:45:40|29.97|27.89|29.88|27.8|29.97|27.89|29.88|27.8|0
1646221550000|2022-03-02 11:45:50|29.91|27.83|29.91|27.83|29.91|27.83|29.91|27.83|0
1646221560000|2022-03-02 11:46:00|29.94|27.86|29.91|27.83|29.94|27.86|29.91|27.83|0
1646221570000|2022-03-02 11:46:10|30|27.92|29.94|27.86|30.05|27.97|29.94|27.86|0
1646221580000|2022-03-02 11:46:20|30.02|27.94|30.05|27.97|30.05|27.97|30|27.92|0
1646221590000|2022-03-02 11:46:30|30.02|27.94|30.17|28.09|30.17|28.09|30.02|27.94|0
1646221600000|2022-03-02 11:46:40|30.05|27.97|30.02|27.94|30.11|28.03|30.02|27.94|0
1646221610000|2022-03-02 11:46:50|30.11|28.03|30.05|27.97|30.11|28.03|30.05|27.97|0
1646221620000|2022-03-02 11:47:00|30.2|28.12|30.2|28.12|30.2|28.12|30.2|28.12|0
1646221630000|2022-03-02 11:47:10|30.17|28.09|30.11|28.03|30.17|28.09|30.11|28.03|0
1646221640000|2022-03-02 11:47:20|30.14|28.06|30.29|28.21|30.29|28.21|30.14|28.06|0
1646221660000|2022-03-02 11:47:40|30.35|28.27|30.02|27.94|30.35|28.27|30.02|27.94|0
1646221670000|2022-03-02 11:47:50|30.08|28|30.11|28.03|30.11|28.03|30.05|27.97|0
1646221680000|2022-03-02 11:48:00|30.08|28|30.08|28|30.08|28|30.05|27.97|0
1646221690000|2022-03-02 11:48:10|30.02|27.94|30.02|27.94|30.02|27.94|30.02|27.94|0
1646221700000|2022-03-02 11:48:20|30.05|27.97|30.05|27.97|30.08|28|30.05|27.97|0
1646221710000|2022-03-02 11:48:30|30.02|27.94|30.14|28.06|30.14|28.06|30.02|27.94|0
1646221720000|2022-03-02 11:48:40|30.11|28.03|30.17|28.09|30.17|28.09|30.11|28.03|0
1646221730000|2022-03-02 11:48:50|29.88|27.8|29.82|27.74|29.88|27.8|29.76|27.68|0
1646221740000|2022-03-02 11:49:00|29.88|27.8|29.88|27.8|29.99|27.91|29.88|27.8|0
1646221750000|2022-03-02 11:49:10|29.9|27.82|29.79|27.71|29.9|27.82|29.79|27.71|0
1646221760000|2022-03-02 11:49:20|29.76|27.68|29.79|27.71|29.82|27.74|29.76|27.68|0
1646221770000|2022-03-02 11:49:30|29.76|27.68|29.76|27.68|29.82|27.74|29.76|27.68|0
1646221780000|2022-03-02 11:49:40|29.64|27.56|29.67|27.59|29.67|27.59|29.64|27.56|0
1646221790000|2022-03-02 11:49:50|29.64|27.56|29.53|27.45|29.64|27.56|29.53|27.45|0
1646221800000|2022-03-02 11:50:00|29.58|27.5|29.64|27.56|29.64|27.56|29.58|27.5|0
1646221810000|2022-03-02 11:50:10|29.73|27.65|29.55|27.47|29.73|27.65|29.55|27.47|0
1646221820000|2022-03-02 11:50:20|29.64|27.56|29.64|27.56|29.67|27.59|29.64|27.56|0
1646221830000|2022-03-02 11:50:30|29.58|27.5|29.53|27.45|29.58|27.5|29.53|27.45|0
1646221840000|2022-03-02 11:50:40|29.5|27.42|29.41|27.33|29.5|27.42|29.38|27.3|0
1646221850000|2022-03-02 11:50:50|29.32|27.24|29.27|27.19|29.32|27.24|29.24|27.16|0
1646221860000|2022-03-02 11:51:00|29.18|27.1|29.41|27.33|29.41|27.33|29.18|27.1|0
1646221870000|2022-03-02 11:51:10|29.35|27.27|29.26|27.18|29.35|27.27|29.26|27.18|0
1646221880000|2022-03-02 11:51:20|29.24|27.16|29.24|27.16|29.24|27.16|29.18|27.1|0
1646221890000|2022-03-02 11:51:30|29.21|27.13|29.29|27.21|29.29|27.21|29.18|27.1|0
1646221900000|2022-03-02 11:51:40|29.32|27.24|29.38|27.3|29.38|27.3|29.32|27.24|0
1646221910000|2022-03-02 11:51:50|29.26|27.18|29.29|27.21|29.29|27.21|29.18|27.1|0
1646221920000|2022-03-02 11:52:00|29.35|27.27|29.44|27.36|29.44|27.36|29.35|27.27|0
1646221930000|2022-03-02 11:52:10|29.41|27.33|29.49|27.41|29.49|27.41|29.35|27.27|0
1646221940000|2022-03-02 11:52:20|29.52|27.44|29.49|27.41|29.58|27.5|29.49|27.41|0
1646221950000|2022-03-02 11:52:30|29.44|27.36|29.44|27.36|29.49|27.41|29.44|27.36|0
1646221960000|2022-03-02 11:52:40|29.47|27.39|29.49|27.41|29.49|27.41|29.38|27.3|0
1646221970000|2022-03-02 11:52:50|29.52|27.44|29.46|27.38|29.55|27.47|29.46|27.38|0
1646221980000|2022-03-02 11:53:00|29.43|27.35|29.29|27.21|29.43|27.35|29.29|27.21|0
1646221990000|2022-03-02 11:53:10|29.23|27.15|29.15|27.07|29.23|27.15|29.15|27.07|0
1646222000000|2022-03-02 11:53:20|29.12|27.04|29.26|27.18|29.26|27.18|29.12|27.04|0
1646222010000|2022-03-02 11:53:30|29.2|27.12|29.18|27.1|29.26|27.18|29.18|27.1|0
1646222020000|2022-03-02 11:53:40|29.26|27.18|29.29|27.21|29.29|27.21|29.26|27.18|0
1646222030000|2022-03-02 11:53:50|29.38|27.3|29.41|27.33|29.41|27.33|29.29|27.21|0
1646222040000|2022-03-02 11:54:00|29.38|27.3|29.38|27.3|29.38|27.3|29.38|27.3|0
1646222050000|2022-03-02 11:54:10|29.43|27.35|29.38|27.3|29.43|27.35|29.38|27.3|0
1646222060000|2022-03-02 11:54:20|29.52|27.44|29.58|27.5|29.58|27.5|29.52|27.44|0
1646222070000|2022-03-02 11:54:30|29.69|27.61|30.04|27.96|30.1|28.02|29.69|27.61|0
1646222080000|2022-03-02 11:54:40|29.93|27.85|29.84|27.76|29.98|27.9|29.84|27.76|0
1646222090000|2022-03-02 11:54:50|29.9|27.82|29.84|27.76|29.95|27.87|29.84|27.76|0
1646222100000|2022-03-02 11:55:00|29.87|27.79|29.95|27.87|29.95|27.87|29.87|27.79|0
1646222110000|2022-03-02 11:55:10|29.89|27.81|29.87|27.79|29.98|27.9|29.87|27.79|0
1646222120000|2022-03-02 11:55:20|29.92|27.84|29.89|27.81|29.92|27.84|29.89|27.81|0
1646222130000|2022-03-02 11:55:30|29.92|27.84|30.1|28.02|30.1|28.02|29.92|27.84|0
1646222140000|2022-03-02 11:55:40|30.16|28.08|30.16|28.08|30.16|28.08|30.16|28.08|0
1646222150000|2022-03-02 11:55:50|30.1|28.02|30.1|28.02|30.19|28.11|30.1|28.02|0
1646222160000|2022-03-02 11:56:00|30.04|27.96|30.16|28.08|30.16|28.08|30.01|27.93|0
1646222170000|2022-03-02 11:56:10|30.13|28.05|30.13|28.05|30.16|28.08|30.13|28.05|0
1646222180000|2022-03-02 11:56:20|30.16|28.08|30.04|27.96|30.16|28.08|30.04|27.96|0
1646222190000|2022-03-02 11:56:30|30.01|27.93|30.13|28.05|30.13|28.05|30.01|27.93|0
1646222200000|2022-03-02 11:56:40|30.1|28.02|30.1|28.02|30.16|28.08|30.1|28.02|0
1646222210000|2022-03-02 11:56:50|30.04|27.96|30.04|27.96|30.04|27.96|30.04|27.96|0
1646222220000|2022-03-02 11:57:00|30.01|27.93|30.13|28.05|30.13|28.05|30.01|27.93|0
1646222230000|2022-03-02 11:57:10|30.07|27.99|30.1|28.02|30.16|28.08|30.07|27.99|0
1646222240000|2022-03-02 11:57:20|30.13|28.05|30.04|27.96|30.16|28.08|29.98|27.9|0
1646222250000|2022-03-02 11:57:30|30.1|28.02|30.1|28.02|30.1|28.02|30.04|27.96|0
1646222260000|2022-03-02 11:57:40|30.04|27.96|29.77|27.69|30.04|27.96|29.72|27.64|0
1646222270000|2022-03-02 11:57:50|29.8|27.72|29.86|27.78|29.86|27.78|29.77|27.69|0
1646222280000|2022-03-02 11:58:00|29.92|27.84|29.86|27.78|29.92|27.84|29.86|27.78|0
1646222290000|2022-03-02 11:58:10|29.95|27.87|29.92|27.84|30.04|27.96|29.86|27.78|0
1646222300000|2022-03-02 11:58:20|30.04|27.96|30.04|27.96|30.04|27.96|29.98|27.9|0
1646222310000|2022-03-02 11:58:30|30.01|27.93|30.04|27.96|30.04|27.96|30.01|27.93|0
1646222320000|2022-03-02 11:58:40|30.01|27.93|29.98|27.9|30.01|27.93|29.98|27.9|0
1646222330000|2022-03-02 11:58:50|30.01|27.93|30.09|28.01|30.09|28.01|30.01|27.93|0
1646222340000|2022-03-02 11:59:00|30.15|28.07|30.09|28.01|30.15|28.07|30.09|28.01|0
1646222350000|2022-03-02 11:59:10|29.95|27.87|29.92|27.84|30.01|27.93|29.92|27.84|0
1646222360000|2022-03-02 11:59:20|29.98|27.9|30.06|27.98|30.09|28.01|29.98|27.9|0
1646222370000|2022-03-02 11:59:30|30.04|27.96|30.09|28.01|30.09|28.01|30.04|27.96|0
1646222380000|2022-03-02 11:59:40|29.98|27.9|29.95|27.87|29.98|27.9|29.95|27.87|0
1646222390000|2022-03-02 11:59:50|29.83|27.75|29.83|27.75|29.86|27.78|29.8|27.72|0
1646222400000|2022-03-02 12:00:00|29.92|27.84|30.27|28.19|30.27|28.19|29.92|27.84|0
1646222410000|2022-03-02 12:00:10|30.24|28.16|29.98|27.9|30.24|28.16|29.98|27.9|0
1646222420000|2022-03-02 12:00:20|29.71|27.63|29.71|27.63|29.77|27.69|29.63|27.55|0
1646222430000|2022-03-02 12:00:30|29.74|27.66|29.57|27.49|29.74|27.66|29.54|27.46|0
1646222440000|2022-03-02 12:00:40|29.74|27.66|29.45|27.37|29.74|27.66|29.45|27.37|0
1646222450000|2022-03-02 12:00:50|29.48|27.4|29.54|27.46|29.57|27.49|29.45|27.37|0
1646222460000|2022-03-02 12:01:00|29.57|27.49|29.17|27.09|29.74|27.66|29.17|27.09|0
1646222470000|2022-03-02 12:01:10|29.22|27.14|29.22|27.14|29.22|27.14|29.22|27.14|0
1646222500000|2022-03-02 12:01:40|29.17|27.09|29.17|27.09|29.17|27.09|29.17|27.09|0
1646222510000|2022-03-02 12:01:50|29.19|27.11|29.22|27.14|29.28|27.2|29.19|27.11|0
1646222520000|2022-03-02 12:02:00|29.34|27.26|29.22|27.14|29.34|27.26|29.22|27.14|0
1646222530000|2022-03-02 12:02:10|29.28|27.2|29.34|27.26|29.34|27.26|29.28|27.2|0
1646222540000|2022-03-02 12:02:20|29.31|27.23|29.45|27.37|29.45|27.37|29.28|27.2|0
1646222550000|2022-03-02 12:02:30|29.71|27.63|29.88|27.8|29.88|27.8|29.71|27.63|0
1646222560000|2022-03-02 12:02:40|29.91|27.83|29.97|27.89|29.97|27.89|29.91|27.83|0
1646222570000|2022-03-02 12:02:50|29.91|27.83|29.97|27.89|29.97|27.89|29.91|27.83|0
1646222580000|2022-03-02 12:03:00|29.88|27.8|29.94|27.86|29.94|27.86|29.86|27.78|0
1646222590000|2022-03-02 12:03:10|29.97|27.89|30|27.92|30.06|27.98|29.97|27.89|0
1646222600000|2022-03-02 12:03:20|30.12|28.04|30.15|28.07|30.15|28.07|30.12|28.04|0
1646222610000|2022-03-02 12:03:30|30.26|28.18|30.32|28.24|30.32|28.24|30.26|28.18|0
1646222620000|2022-03-02 12:03:40|30.26|28.18|29.97|27.89|30.26|28.18|29.94|27.86|0
1646222630000|2022-03-02 12:03:50|29.91|27.83|29.97|27.89|29.97|27.89|29.85|27.77|0
1646222640000|2022-03-02 12:04:00|30|27.92|30.09|28.01|30.15|28.07|30|27.92|0
1646222650000|2022-03-02 12:04:10|30|27.92|29.88|27.8|30|27.92|29.88|27.8|0
1646222660000|2022-03-02 12:04:20|29.85|27.77|29.97|27.89|29.97|27.89|29.85|27.77|0
1646222670000|2022-03-02 12:04:30|29.88|27.8|29.91|27.83|29.91|27.83|29.88|27.8|0
1646222680000|2022-03-02 12:04:40|30|27.92|30.03|27.95|30.03|27.95|30|27.92|0
1646222690000|2022-03-02 12:04:50|30.14|28.06|30.14|28.06|30.2|28.12|30.14|28.06|0
1646222700000|2022-03-02 12:05:00|30.2|28.12|30.06|27.98|30.2|28.12|30.06|27.98|0
1646222710000|2022-03-02 12:05:10|29.97|27.89|30.2|28.12|30.2|28.12|29.97|27.89|0
1646222720000|2022-03-02 12:05:20|30.14|28.06|29.97|27.89|30.14|28.06|29.97|27.89|0
1646222730000|2022-03-02 12:05:30|30.03|27.95|30.14|28.06|30.14|28.06|30.03|27.95|0
1646222740000|2022-03-02 12:05:40|30.17|28.09|30.26|28.18|30.26|28.18|30.14|28.06|0
1646222750000|2022-03-02 12:05:50|30.23|28.15|30.23|28.15|30.29|28.21|30.2|28.12|0
1646222760000|2022-03-02 12:06:00|30.38|28.3|30.32|28.24|30.38|28.3|30.32|28.24|0
1646222770000|2022-03-02 12:06:10|30.29|28.21|30.32|28.24|30.32|28.24|30.29|28.21|0
1646222780000|2022-03-02 12:06:20|30.26|28.18|30.32|28.24|30.32|28.24|30.2|28.12|0
1646222790000|2022-03-02 12:06:30|30.26|28.18|30.32|28.24|30.32|28.24|30.2|28.12|0
1646222800000|2022-03-02 12:06:40|30.38|28.3|30.38|28.3|30.38|28.3|30.38|28.3|0
1646222810000|2022-03-02 12:06:50|30.32|28.24|30.32|28.24|30.32|28.24|30.32|28.24|0
1646222820000|2022-03-02 12:07:00|30.35|28.27|30.32|28.24|30.35|28.27|30.32|28.24|0
1646222830000|2022-03-02 12:07:10|30.35|28.27|30.35|28.27|30.38|28.3|30.32|28.24|0
1646222840000|2022-03-02 12:07:20|30.2|28.12|30.38|28.3|30.38|28.3|30.2|28.12|0
1646222850000|2022-03-02 12:07:30|30.32|28.24|30.35|28.27|30.35|28.27|30.29|28.21|0
1646222860000|2022-03-02 12:07:40|30.32|28.24|30.26|28.18|30.32|28.24|30.26|28.18|0
1646222870000|2022-03-02 12:07:50|30.2|28.12|30.26|28.18|30.26|28.18|30.2|28.12|0
1646222880000|2022-03-02 12:08:00|30.2|28.12|30.2|28.12|30.2|28.12|30.2|28.12|0
1646222890000|2022-03-02 12:08:10|30.08|28|30.11|28.03|30.11|28.03|30.02|27.94|0
1646222900000|2022-03-02 12:08:20|30.14|28.06|30.08|28|30.14|28.06|30.08|28|0
1646222910000|2022-03-02 12:08:30|30.02|27.94|30.02|27.94|30.08|28|30.02|27.94|0
1646222920000|2022-03-02 12:08:40|30.11|28.03|30.08|28|30.11|28.03|30.08|28|0
1646222930000|2022-03-02 12:08:50|30.02|27.94|29.85|27.77|30.02|27.94|29.85|27.77|0
1646222940000|2022-03-02 12:09:00|29.82|27.74|29.73|27.65|29.9|27.82|29.73|27.65|0
1646222950000|2022-03-02 12:09:10|29.67|27.59|29.76|27.68|29.76|27.68|29.67|27.59|0
1646222960000|2022-03-02 12:09:20|29.79|27.71|29.56|27.48|29.79|27.71|29.56|27.48|0
1646222970000|2022-03-02 12:09:30|29.64|27.56|29.58|27.5|29.64|27.56|29.58|27.5|0
1646222980000|2022-03-02 12:09:40|29.67|27.59|29.61|27.53|29.67|27.59|29.5|27.42|0
1646222990000|2022-03-02 12:09:50|29.67|27.59|29.76|27.68|29.76|27.68|29.67|27.59|0
1646223000000|2022-03-02 12:10:00|29.85|27.77|29.9|27.82|29.96|27.88|29.85|27.77|0
1646223010000|2022-03-02 12:10:10|29.96|27.88|30.05|27.97|30.05|27.97|29.96|27.88|0
1646223020000|2022-03-02 12:10:20|30.14|28.06|30.2|28.12|30.2|28.12|30.11|28.03|0
1646223030000|2022-03-02 12:10:30|30.28|28.2|30.37|28.29|30.37|28.29|30.28|28.2|0
1646223040000|2022-03-02 12:10:40|30.31|28.23|30.28|28.2|30.31|28.23|30.28|28.2|0
1646223050000|2022-03-02 12:10:50|30.25|28.17|30.25|28.17|30.25|28.17|30.25|28.17|0
1646223060000|2022-03-02 12:11:00|30.22|28.14|30.25|28.17|30.25|28.17|30.22|28.14|0
1646223070000|2022-03-02 12:11:10|30.31|28.23|30.31|28.23|30.37|28.29|30.31|28.23|0
1646223080000|2022-03-02 12:11:20|30.28|28.2|30.37|28.29|30.37|28.29|30.28|28.2|0
1646223090000|2022-03-02 12:11:30|30.9|28.82|30.25|28.17|30.9|28.82|30.25|28.17|0
1646223100000|2022-03-02 12:11:40|30.37|28.29|30.37|28.29|30.37|28.29|30.31|28.23|0
1646223110000|2022-03-02 12:11:50|30.31|28.23|30.61|28.53|30.61|28.53|30.31|28.23|0
1646223120000|2022-03-02 12:12:00|30.58|28.5|30.52|28.44|30.58|28.5|30.49|28.41|0
1646223130000|2022-03-02 12:12:10|30.49|28.41|30.52|28.44|30.52|28.44|30.43|28.35|0
1646223140000|2022-03-02 12:12:20|30.49|28.41|30.55|28.47|30.55|28.47|30.49|28.41|0
1646223150000|2022-03-02 12:12:30|30.61|28.53|30.55|28.47|30.61|28.53|30.55|28.47|0
1646223160000|2022-03-02 12:12:40|30.72|28.64|30.61|28.53|30.72|28.64|30.61|28.53|0
1646223170000|2022-03-02 12:12:50|30.66|28.58|30.25|28.17|30.84|28.76|30.25|28.17|0
1646223180000|2022-03-02 12:13:00|30.57|28.49|30.69|28.61|30.69|28.61|30.57|28.49|0
1646223190000|2022-03-02 12:13:10|30.63|28.55|30.66|28.58|30.66|28.58|30.6|28.52|0
1646223200000|2022-03-02 12:13:20|30.84|28.76|30.93|28.85|30.96|28.88|30.84|28.76|0
1646223210000|2022-03-02 12:13:30|30.9|28.82|30.78|28.7|30.9|28.82|30.78|28.7|0
1646223220000|2022-03-02 12:13:40|30.81|28.73|30.78|28.7|30.81|28.73|30.72|28.64|0
1646223230000|2022-03-02 12:13:50|30.75|28.67|30.87|28.79|30.87|28.79|30.75|28.67|0
1646223240000|2022-03-02 12:14:00|30.96|28.88|30.87|28.79|31.08|29|30.87|28.79|0
1646223250000|2022-03-02 12:14:10|31.02|28.94|31.08|29|31.08|29|31.02|28.94|0
1646223260000|2022-03-02 12:14:20|31.02|28.94|31.08|29|31.11|29.03|31.02|28.94|0
1646223270000|2022-03-02 12:14:30|30.99|28.91|30.84|28.76|30.99|28.91|30.84|28.76|0
1646223280000|2022-03-02 12:14:40|30.9|28.82|30.96|28.88|30.99|28.91|30.9|28.82|0
1646223290000|2022-03-02 12:14:50|31.02|28.94|31.05|28.97|31.05|28.97|30.99|28.91|0
1646223300000|2022-03-02 12:15:00|31.08|29|31.2|29.12|31.2|29.12|31.05|28.97|0
1646223310000|2022-03-02 12:15:10|31.26|29.18|31.08|29|31.26|29.18|31.08|29|0
1646223320000|2022-03-02 12:15:20|31.05|28.97|31.08|29|31.08|29|31.05|28.97|0
1646223340000|2022-03-02 12:15:40|31.05|28.97|31.08|29|31.08|29|31.05|28.97|0
1646223350000|2022-03-02 12:15:50|31.14|29.06|31.08|29|31.14|29.06|31.08|29|0
1646223360000|2022-03-02 12:16:00|31.02|28.94|31.05|28.97|31.05|28.97|31.02|28.94|0
1646223370000|2022-03-02 12:16:10|31.08|29|31.11|29.03|31.11|29.03|31.08|29|0
1646223380000|2022-03-02 12:16:20|31.14|29.06|31.17|29.09|31.17|29.09|31.14|29.06|0
1646223390000|2022-03-02 12:16:30|31.08|29|30.96|28.88|31.08|29|30.96|28.88|0
1646223400000|2022-03-02 12:16:40|30.9|28.82|30.81|28.73|30.9|28.82|30.81|28.73|0
1646223410000|2022-03-02 12:16:50|30.96|28.88|31.11|29.03|31.11|29.03|30.96|28.88|0
1646223420000|2022-03-02 12:17:00|31.17|29.09|31.2|29.12|31.26|29.18|31.17|29.09|0
1646223430000|2022-03-02 12:17:10|31.14|29.06|31.16|29.08|31.2|29.12|31.14|29.06|0
1646223440000|2022-03-02 12:17:20|31.29|29.21|31.32|29.24|31.38|29.3|31.29|29.21|0
1646223450000|2022-03-02 12:17:30|31.28|29.2|31.28|29.2|31.35|29.27|31.28|29.2|0
1646223460000|2022-03-02 12:17:40|31.32|29.24|31.22|29.14|31.34|29.26|31.2|29.12|0
1646223470000|2022-03-02 12:17:50|31.2|29.12|31.26|29.18|31.28|29.2|31.2|29.12|0
1646223480000|2022-03-02 12:18:00|31.34|29.26|31.4|29.32|31.4|29.32|31.32|29.24|0
1646223490000|2022-03-02 12:18:10|31.44|29.36|31.32|29.24|31.44|29.36|31.32|29.24|0
1646223500000|2022-03-02 12:18:20|31.34|29.26|31.44|29.36|31.44|29.36|31.34|29.26|0
1646223510000|2022-03-02 12:18:30|31.46|29.38|31.53|29.45|31.53|29.45|31.44|29.36|0
1646223520000|2022-03-02 12:18:40|31.5|29.42|31.5|29.42|31.56|29.48|31.5|29.42|0
1646223530000|2022-03-02 12:18:50|31.52|29.44|31.07|28.99|31.52|29.44|31.07|28.99|0
1646223540000|2022-03-02 12:19:00|31.31|29.23|31.28|29.2|31.34|29.26|31.28|29.2|0
1646223550000|2022-03-02 12:19:10|31.19|29.11|30.95|28.87|31.19|29.11|30.95|28.87|0
1646223560000|2022-03-02 12:19:20|30.86|28.78|30.54|28.46|30.92|28.84|30.54|28.46|0
1646223570000|2022-03-02 12:19:30|30.48|28.4|30.6|28.52|30.65|28.57|30.48|28.4|0
1646223580000|2022-03-02 12:19:40|30.42|28.34|30.24|28.16|30.42|28.34|30.24|28.16|0
1646223590000|2022-03-02 12:19:50|30.12|28.04|30.3|28.22|30.3|28.22|30.12|28.04|0
1646223600000|2022-03-02 12:20:00|30.21|28.13|29.92|27.84|30.21|28.13|29.92|27.84|0
1646223610000|2022-03-02 12:20:10|30.01|27.93|29.89|27.81|30.06|27.98|29.89|27.81|0
1646223620000|2022-03-02 12:20:20|29.83|27.75|29.8|27.72|29.83|27.75|29.8|27.72|0
1646223630000|2022-03-02 12:20:30|29.83|27.75|29.54|27.46|29.83|27.75|29.54|27.46|0
1646223640000|2022-03-02 12:20:40|29.57|27.49|29.71|27.63|29.74|27.66|29.57|27.49|0
1646223650000|2022-03-02 12:20:50|29.8|27.72|29.8|27.72|29.8|27.72|29.77|27.69|0
1646223660000|2022-03-02 12:21:00|29.83|27.75|29.74|27.66|29.89|27.81|29.74|27.66|0
1646223670000|2022-03-02 12:21:10|29.77|27.69|29.68|27.6|29.77|27.69|29.68|27.6|0
1646223680000|2022-03-02 12:21:20|29.54|27.46|29.6|27.52|29.62|27.54|29.54|27.46|0
1646223690000|2022-03-02 12:21:30|30|27.92|29.83|27.75|30|27.92|29.83|27.75|0
1646223700000|2022-03-02 12:21:40|29.57|27.49|29.57|27.49|29.62|27.54|29.57|27.49|0
1646223710000|2022-03-02 12:21:50|29.6|27.52|29.37|27.29|29.6|27.52|29.37|27.29|0
1646223720000|2022-03-02 12:22:00|29.42|27.34|29.37|27.29|29.42|27.34|29.37|27.29|0
1646223730000|2022-03-02 12:22:10|29.31|27.23|29.42|27.34|29.42|27.34|29.31|27.23|0
1646223740000|2022-03-02 12:22:20|29.45|27.37|29.42|27.34|29.48|27.4|29.42|27.34|0
1646223750000|2022-03-02 12:22:30|29.31|27.23|29.14|27.06|29.31|27.23|29.08|27|0
1646223760000|2022-03-02 12:22:40|29.08|27|29.31|27.23|29.31|27.23|29.08|27|0
1646223770000|2022-03-02 12:22:50|29.25|27.17|29.19|27.11|29.25|27.17|29.19|27.11|0
1646223780000|2022-03-02 12:23:00|29.16|27.08|28.96|26.88|29.16|27.08|28.96|26.88|0
1646223790000|2022-03-02 12:23:10|28.85|26.77|28.68|26.6|28.85|26.77|28.68|26.6|0
1646223800000|2022-03-02 12:23:20|28.82|26.74|28.79|26.71|28.85|26.77|28.79|26.71|0
1646223810000|2022-03-02 12:23:30|28.93|26.85|29.08|27|29.08|27|28.93|26.85|0
1646223820000|2022-03-02 12:23:40|29.05|26.97|28.96|26.88|29.05|26.97|28.96|26.88|0
1646223830000|2022-03-02 12:23:50|29.02|26.94|29.25|27.17|29.25|27.17|29.02|26.94|0
1646223840000|2022-03-02 12:24:00|29.22|27.14|29.25|27.17|29.25|27.17|29.19|27.11|0
1646223850000|2022-03-02 12:24:10|29.19|27.11|29.25|27.17|29.25|27.17|29.19|27.11|0
1646223860000|2022-03-02 12:24:20|29.13|27.05|29.1|27.02|29.13|27.05|29.1|27.02|0
1646223870000|2022-03-02 12:24:30|28.85|26.77|28.85|26.77|28.91|26.83|28.85|26.77|0
1646223880000|2022-03-02 12:24:40|29.19|27.11|29.25|27.17|29.25|27.17|29.13|27.05|0
1646223890000|2022-03-02 12:24:50|29.3|27.22|29.42|27.34|29.42|27.34|29.3|27.22|0
1646223900000|2022-03-02 12:25:00|29.36|27.28|29.42|27.34|29.42|27.34|29.36|27.28|0
1646223910000|2022-03-02 12:25:10|29.56|27.48|29.53|27.45|29.56|27.48|29.45|27.37|0
1646223920000|2022-03-02 12:25:20|29.36|27.28|29.36|27.28|29.36|27.28|29.36|27.28|0
1646223930000|2022-03-02 12:25:30|29.25|27.17|29.19|27.11|29.25|27.17|29.07|26.99|0
1646223940000|2022-03-02 12:25:40|29.16|27.08|29.25|27.17|29.25|27.17|28.96|26.88|0
1646223950000|2022-03-02 12:25:50|29.22|27.14|29.22|27.14|29.27|27.19|29.19|27.11|0
1646223960000|2022-03-02 12:26:00|29.3|27.22|29.02|26.94|29.3|27.22|29.02|26.94|0
1646223970000|2022-03-02 12:26:10|29.13|27.05|29.07|26.99|29.13|27.05|29.02|26.94|0
1646223980000|2022-03-02 12:26:20|29.1|27.02|29.19|27.11|29.19|27.11|29.1|27.02|0
1646223990000|2022-03-02 12:26:30|29.21|27.13|29.04|26.96|29.24|27.16|29.04|26.96|0
1646224000000|2022-03-02 12:26:40|28.99|26.91|28.96|26.88|28.99|26.91|28.96|26.88|0
1646224010000|2022-03-02 12:26:50|28.93|26.85|28.85|26.77|28.93|26.85|28.85|26.77|0
1646224020000|2022-03-02 12:27:00|28.9|26.82|28.9|26.82|28.99|26.91|28.9|26.82|0
1646224030000|2022-03-02 12:27:10|28.96|26.88|28.93|26.85|29.02|26.94|28.93|26.85|0
1646224040000|2022-03-02 12:27:20|28.96|26.88|28.84|26.76|28.96|26.88|28.84|26.76|0
1646224050000|2022-03-02 12:27:30|28.96|26.88|28.79|26.71|28.96|26.88|28.79|26.71|0
1646224060000|2022-03-02 12:27:40|28.9|26.82|28.79|26.71|28.9|26.82|28.79|26.71|0
1646224070000|2022-03-02 12:27:50|28.7|26.62|28.67|26.59|28.73|26.65|28.62|26.54|0
1646224080000|2022-03-02 12:28:00|28.73|26.65|28.9|26.82|28.9|26.82|28.73|26.65|0
1646224090000|2022-03-02 12:28:10|28.84|26.76|28.76|26.68|28.87|26.79|28.76|26.68|0
1646224100000|2022-03-02 12:28:20|28.73|26.65|28.81|26.73|28.84|26.76|28.73|26.65|0
1646224110000|2022-03-02 12:28:30|28.73|26.65|28.9|26.82|28.9|26.82|28.73|26.65|0
1646224120000|2022-03-02 12:28:40|28.87|26.79|28.87|26.79|28.9|26.82|28.87|26.79|0
1646224130000|2022-03-02 12:28:50|28.79|26.71|28.73|26.65|28.79|26.71|28.7|26.62|0
1646224140000|2022-03-02 12:29:00|28.9|26.82|28.93|26.85|29.01|26.93|28.9|26.82|0
1646224150000|2022-03-02 12:29:10|28.96|26.88|28.96|26.88|29.01|26.93|28.96|26.88|0
1646224160000|2022-03-02 12:29:20|28.87|26.79|28.79|26.71|28.87|26.79|28.76|26.68|0
1646224170000|2022-03-02 12:29:30|28.9|26.82|28.84|26.76|28.96|26.88|28.84|26.76|0
1646224180000|2022-03-02 12:29:40|28.78|26.7|28.84|26.76|28.84|26.76|28.78|26.7|0
1646224190000|2022-03-02 12:29:50|28.87|26.79|28.9|26.82|28.9|26.82|28.84|26.76|0
1646224200000|2022-03-02 12:30:00|29.01|26.93|29.18|27.1|29.18|27.1|29.01|26.93|0
1646224210000|2022-03-02 12:30:10|29.24|27.16|29.07|26.99|29.24|27.16|29.07|26.99|0
1646224220000|2022-03-02 12:30:20|29.01|26.93|28.67|26.59|29.01|26.93|28.67|26.59|0
1646224230000|2022-03-02 12:30:30|27.94|25.86|27.97|25.89|28.28|26.2|27.94|25.86|0
1646224240000|2022-03-02 12:30:40|27.67|25.59|27.07|24.99|27.92|25.84|27.07|24.99|0
1646224250000|2022-03-02 12:30:50|27.31|25.23|27.2|25.12|27.45|25.37|27.2|25.12|0
1646224260000|2022-03-02 12:31:00|27.18|25.1|27.07|24.99|27.18|25.1|27.07|24.99|0
1646224270000|2022-03-02 12:31:10|27.15|25.07|27.07|24.99|27.18|25.1|27.04|24.96|0
1646224280000|2022-03-02 12:31:20|27.23|25.15|27.53|25.45|27.67|25.59|27.23|25.15|0
1646224290000|2022-03-02 12:31:30|27.89|25.81|27.78|25.7|27.89|25.81|27.67|25.59|0
1646224300000|2022-03-02 12:31:40|27.86|25.78|27.75|25.67|27.86|25.78|27.39|25.31|0
1646224310000|2022-03-02 12:31:50|27.45|25.37|27.67|25.59|27.67|25.59|27.45|25.37|0
1646224320000|2022-03-02 12:32:00|27.64|25.56|27.64|25.56|27.8|25.72|27.64|25.56|0
1646224330000|2022-03-02 12:32:10|27.72|25.64|27.78|25.7|27.78|25.7|27.72|25.64|0
1646224340000|2022-03-02 12:32:20|27.91|25.83|28.41|26.33|28.41|26.33|27.91|25.83|0
1646224350000|2022-03-02 12:32:30|28.53|26.45|28.22|26.14|28.53|26.45|28.22|26.14|0
1646224360000|2022-03-02 12:32:40|28.27|26.19|28.05|25.97|28.27|26.19|28.05|25.97|0
1646224370000|2022-03-02 12:32:50|27.94|25.86|27.94|25.86|28.02|25.94|27.94|25.86|0
1646224380000|2022-03-02 12:33:00|28.08|26|28.19|26.11|28.19|26.11|27.97|25.89|0
1646224390000|2022-03-02 12:33:10|28.25|26.17|28.22|26.14|28.25|26.17|28.13|26.05|0
1646224400000|2022-03-02 12:33:20|28.16|26.08|27.97|25.89|28.16|26.08|27.97|25.89|0
1646224410000|2022-03-02 12:33:30|27.89|25.81|27.89|25.81|27.91|25.83|27.8|25.72|0
1646224420000|2022-03-02 12:33:40|27.8|25.72|27.91|25.83|27.91|25.83|27.75|25.67|0
1646224430000|2022-03-02 12:33:50|27.86|25.78|27.75|25.67|27.86|25.78|27.75|25.67|0
1646224440000|2022-03-02 12:34:00|27.77|25.69|27.72|25.64|27.77|25.69|27.66|25.58|0
1646224450000|2022-03-02 12:34:10|27.69|25.61|27.55|25.47|27.69|25.61|27.5|25.42|0
1646224460000|2022-03-02 12:34:20|27.64|25.56|27.69|25.61|27.69|25.61|27.58|25.5|0
1646224470000|2022-03-02 12:34:30|27.72|25.64|27.5|25.42|27.72|25.64|27.5|25.42|0
1646224480000|2022-03-02 12:34:40|27.39|25.31|27.17|25.09|27.39|25.31|27.17|25.09|0
1646224490000|2022-03-02 12:34:50|27.28|25.2|27.36|25.28|27.36|25.28|27.28|25.2|0
1646224500000|2022-03-02 12:35:00|27.47|25.39|27.63|25.55|27.63|25.55|27.47|25.39|0
1646224510000|2022-03-02 12:35:10|27.58|25.5|27.58|25.5|27.61|25.53|27.55|25.47|0
1646224520000|2022-03-02 12:35:20|27.61|25.53|27.47|25.39|27.61|25.53|27.42|25.34|0
1646224530000|2022-03-02 12:35:30|27.52|25.44|27.58|25.5|27.66|25.58|27.52|25.44|0
1646224540000|2022-03-02 12:35:40|27.52|25.44|27.61|25.53|27.66|25.58|27.52|25.44|0
1646224550000|2022-03-02 12:35:50|27.74|25.66|27.85|25.77|27.85|25.77|27.74|25.66|0
1646224560000|2022-03-02 12:36:00|27.77|25.69|27.77|25.69|27.91|25.83|27.74|25.66|0
1646224570000|2022-03-02 12:36:10|27.66|25.58|27.52|25.44|27.66|25.58|27.52|25.44|0
1646224580000|2022-03-02 12:36:20|27.58|25.5|27.74|25.66|27.74|25.66|27.58|25.5|0
1646224590000|2022-03-02 12:36:30|27.72|25.64|27.61|25.53|27.72|25.64|27.61|25.53|0
1646224600000|2022-03-02 12:36:40|27.72|25.64|27.72|25.64|27.72|25.64|27.72|25.64|0
1646224610000|2022-03-02 12:36:50|27.44|25.36|27.47|25.39|27.47|25.39|27.41|25.33|0
1646224620000|2022-03-02 12:37:00|27.44|25.36|27.72|25.64|27.72|25.64|27.44|25.36|0
1646224630000|2022-03-02 12:37:10|27.69|25.61|27.55|25.47|27.69|25.61|27.55|25.47|0
1646224640000|2022-03-02 12:37:20|27.58|25.5|27.71|25.63|27.71|25.63|27.58|25.5|0
1646224650000|2022-03-02 12:37:30|27.74|25.66|27.52|25.44|27.74|25.66|27.52|25.44|0
1646224660000|2022-03-02 12:37:40|27.5|25.42|27.58|25.5|27.66|25.58|27.5|25.42|0
1646224670000|2022-03-02 12:37:50|27.5|25.42|27.49|25.41|27.52|25.44|27.49|25.41|0
1646224680000|2022-03-02 12:38:00|27.55|25.47|27.52|25.44|27.58|25.5|27.52|25.44|0
1646224690000|2022-03-02 12:38:10|27.55|25.47|27.71|25.63|27.79|25.71|27.55|25.47|0
1646224700000|2022-03-02 12:38:20|27.66|25.58|27.66|25.58|27.66|25.58|27.63|25.55|0
1646224710000|2022-03-02 12:38:30|27.71|25.63|27.68|25.6|27.71|25.63|27.68|25.6|0
1646224720000|2022-03-02 12:38:40|27.6|25.52|27.77|25.69|27.77|25.69|27.6|25.52|0
1646224730000|2022-03-02 12:38:50|27.68|25.6|27.77|25.69|27.77|25.69|27.63|25.55|0
1646224740000|2022-03-02 12:39:00|27.71|25.63|27.85|25.77|27.85|25.77|27.71|25.63|0
1646224750000|2022-03-02 12:39:10|27.82|25.74|27.79|25.71|27.82|25.74|27.79|25.71|0
1646224760000|2022-03-02 12:39:20|27.74|25.66|27.79|25.71|27.85|25.77|27.74|25.66|0
1646224770000|2022-03-02 12:39:30|27.82|25.74|27.71|25.63|27.82|25.74|27.71|25.63|0
1646224780000|2022-03-02 12:39:40|27.85|25.77|27.85|25.77|27.85|25.77|27.79|25.71|0
1646224790000|2022-03-02 12:39:50|27.93|25.85|27.77|25.69|27.93|25.85|27.74|25.66|0
1646224800000|2022-03-02 12:40:00|27.82|25.74|27.85|25.77|27.85|25.77|27.68|25.6|0
1646224810000|2022-03-02 12:40:10|28.1|26.02|28.04|25.96|28.24|26.16|28.04|25.96|0
1646224820000|2022-03-02 12:40:20|28.07|25.99|28.1|26.02|28.1|26.02|28.07|25.99|0
1646224830000|2022-03-02 12:40:30|28.07|25.99|28.1|26.02|28.1|26.02|28.04|25.96|0
1646224840000|2022-03-02 12:40:40|28.12|26.04|28.07|25.99|28.12|26.04|28.07|25.99|0
1646224850000|2022-03-02 12:40:50|28.1|26.02|28.21|26.13|28.26|26.18|28.1|26.02|0
1646224860000|2022-03-02 12:41:00|28.32|26.24|28.1|26.02|28.32|26.24|28.1|26.02|0
1646224870000|2022-03-02 12:41:10|28.15|26.07|28.1|26.02|28.15|26.07|28.1|26.02|0
1646224880000|2022-03-02 12:41:20|28.04|25.96|28.07|25.99|28.07|25.99|27.98|25.9|0
1646224890000|2022-03-02 12:41:30|28.1|26.02|27.68|25.6|28.1|26.02|27.63|25.55|0
1646224900000|2022-03-02 12:41:40|27.71|25.63|27.76|25.68|27.76|25.68|27.71|25.63|0
1646224910000|2022-03-02 12:41:50|27.79|25.71|27.96|25.88|27.96|25.88|27.79|25.71|0
1646224920000|2022-03-02 12:42:00|27.93|25.85|27.82|25.74|27.93|25.85|27.82|25.74|0
1646224930000|2022-03-02 12:42:10|27.84|25.76|27.9|25.82|28.01|25.93|27.84|25.76|0
1646224940000|2022-03-02 12:42:20|27.87|25.79|28.01|25.93|28.04|25.96|27.87|25.79|0
1646224950000|2022-03-02 12:42:30|28.04|25.96|28.04|25.96|28.07|25.99|28.04|25.96|0
1646224960000|2022-03-02 12:42:40|27.93|25.85|28.06|25.98|28.06|25.98|27.93|25.85|0
1646224970000|2022-03-02 12:42:50|28.04|25.96|27.93|25.85|28.04|25.96|27.93|25.85|0
1646224980000|2022-03-02 12:43:00|27.95|25.87|27.82|25.74|27.95|25.87|27.79|25.71|0
1646224990000|2022-03-02 12:43:10|27.79|25.71|27.95|25.87|27.95|25.87|27.73|25.65|0
1646225000000|2022-03-02 12:43:20|28.09|26.01|27.87|25.79|28.09|26.01|27.87|25.79|0
1646225010000|2022-03-02 12:43:30|27.93|25.85|27.87|25.79|27.93|25.85|27.84|25.76|0
1646225020000|2022-03-02 12:43:40|27.9|25.82|27.93|25.85|27.93|25.85|27.87|25.79|0
1646225030000|2022-03-02 12:43:50|27.82|25.74|27.71|25.63|27.82|25.74|27.71|25.63|0
1646225040000|2022-03-02 12:44:00|27.65|25.57|27.84|25.76|27.87|25.79|27.65|25.57|0
1646225050000|2022-03-02 12:44:10|27.9|25.82|27.82|25.74|27.9|25.82|27.82|25.74|0
1646225060000|2022-03-02 12:44:20|27.79|25.71|27.73|25.65|27.79|25.71|27.71|25.63|0
1646225070000|2022-03-02 12:44:30|27.68|25.6|27.65|25.57|27.73|25.65|27.65|25.57|0
1646225080000|2022-03-02 12:44:40|27.59|25.51|27.51|25.43|27.59|25.51|27.51|25.43|0
1646225090000|2022-03-02 12:44:50|27.38|25.3|27.32|25.24|27.38|25.3|27.29|25.21|0
1646225100000|2022-03-02 12:45:00|27.29|25.21|27.27|25.19|27.32|25.24|27.27|25.19|0
1646225110000|2022-03-02 12:45:10|27.29|25.21|27.46|25.38|27.46|25.38|27.24|25.16|0
1646225120000|2022-03-02 12:45:20|27.51|25.43|27.38|25.3|27.51|25.43|27.38|25.3|0
1646225130000|2022-03-02 12:45:30|27.43|25.35|27.43|25.35|27.46|25.38|27.43|25.35|0
1646225140000|2022-03-02 12:45:40|27.46|25.38|27.32|25.24|27.46|25.38|27.32|25.24|0
1646225150000|2022-03-02 12:45:50|27.38|25.3|27.43|25.35|27.46|25.38|27.38|25.3|0
1646225160000|2022-03-02 12:46:00|27.51|25.43|27.46|25.38|27.51|25.43|27.46|25.38|0
1646225170000|2022-03-02 12:46:10|27.35|25.27|27.27|25.19|27.35|25.27|27.27|25.19|0
1646225180000|2022-03-02 12:46:20|27.32|25.24|27.35|25.27|27.37|25.29|27.32|25.24|0
1646225190000|2022-03-02 12:46:30|27.32|25.24|27.29|25.21|27.4|25.32|27.29|25.21|0
1646225200000|2022-03-02 12:46:40|27.27|25.19|27.32|25.24|27.32|25.24|27.27|25.19|0
1646225210000|2022-03-02 12:46:50|27.37|25.29|27.48|25.4|27.48|25.4|27.37|25.29|0
1646225220000|2022-03-02 12:47:00|27.45|25.37|27.43|25.35|27.48|25.4|27.43|25.35|0
1646225230000|2022-03-02 12:47:10|27.51|25.43|27.78|25.7|27.78|25.7|27.51|25.43|0
1646225240000|2022-03-02 12:47:20|27.65|25.57|27.65|25.57|27.65|25.57|27.62|25.54|0
1646225250000|2022-03-02 12:47:30|27.67|25.59|27.62|25.54|27.67|25.59|27.59|25.51|0
1646225260000|2022-03-02 12:47:40|27.65|25.57|27.56|25.48|27.65|25.57|27.56|25.48|0
1646225270000|2022-03-02 12:47:50|27.59|25.51|27.51|25.43|27.59|25.51|27.51|25.43|0
1646225280000|2022-03-02 12:48:00|27.59|25.51|27.56|25.48|27.62|25.54|27.56|25.48|0
1646225290000|2022-03-02 12:48:10|27.59|25.51|27.67|25.59|27.7|25.62|27.59|25.51|0
1646225300000|2022-03-02 12:48:20|27.59|25.51|27.56|25.48|27.64|25.56|27.56|25.48|0
1646225310000|2022-03-02 12:48:30|27.59|25.51|27.59|25.51|27.59|25.51|27.56|25.48|0
1646225320000|2022-03-02 12:48:40|27.53|25.45|27.53|25.45|27.53|25.45|27.51|25.43|0
1646225330000|2022-03-02 12:48:50|27.51|25.43|27.45|25.37|27.53|25.45|27.45|25.37|0
1646225340000|2022-03-02 12:49:00|27.51|25.43|27.51|25.43|27.51|25.43|27.48|25.4|0
1646225350000|2022-03-02 12:49:10|27.53|25.45|27.53|25.45|27.53|25.45|27.53|25.45|0
1646225360000|2022-03-02 12:49:20|27.51|25.43|27.48|25.4|27.53|25.45|27.48|25.4|0
1646225370000|2022-03-02 12:49:30|27.51|25.43|27.53|25.45|27.53|25.45|27.51|25.43|0
1646225390000|2022-03-02 12:49:50|27.48|25.4|27.56|25.48|27.56|25.48|27.48|25.4|0
1646225400000|2022-03-02 12:50:00|27.7|25.62|27.86|25.78|27.86|25.78|27.7|25.62|0
1646225410000|2022-03-02 12:50:10|27.81|25.73|27.81|25.73|27.83|25.75|27.81|25.73|0
1646225420000|2022-03-02 12:50:20|27.75|25.67|27.7|25.62|27.75|25.67|27.7|25.62|0
1646225430000|2022-03-02 12:50:30|27.64|25.56|27.7|25.62|27.7|25.62|27.64|25.56|0
1646225440000|2022-03-02 12:50:40|27.64|25.56|27.81|25.73|27.81|25.73|27.64|25.56|0
1646225450000|2022-03-02 12:50:50|27.83|25.75|27.92|25.84|27.92|25.84|27.83|25.75|0
1646225460000|2022-03-02 12:51:00|28.14|26.06|28.14|26.06|28.14|26.06|28.14|26.06|0
1646225470000|2022-03-02 12:51:10|28.33|26.25|28.28|26.2|28.33|26.25|28.25|26.17|0
1646225480000|2022-03-02 12:51:20|28.3|26.22|28.33|26.25|28.42|26.34|28.3|26.22|0
1646225490000|2022-03-02 12:51:30|28.3|26.22|28.42|26.34|28.42|26.34|28.3|26.22|0
1646225500000|2022-03-02 12:51:40|28.47|26.39|28.33|26.25|28.47|26.39|28.33|26.25|0
1646225510000|2022-03-02 12:51:50|28.36|26.28|28.42|26.34|28.42|26.34|28.36|26.28|0
1646225520000|2022-03-02 12:52:00|28.36|26.28|28.5|26.42|28.5|26.42|28.36|26.28|0
1646225530000|2022-03-02 12:52:10|28.47|26.39|28.33|26.25|28.47|26.39|28.33|26.25|0
1646225540000|2022-03-02 12:52:20|28.36|26.28|28.3|26.22|28.36|26.28|28.3|26.22|0
1646225550000|2022-03-02 12:52:30|28.33|26.25|28.3|26.22|28.36|26.28|28.3|26.22|0
1646225560000|2022-03-02 12:52:40|28.36|26.28|28.33|26.25|28.36|26.28|28.25|26.17|0
1646225570000|2022-03-02 12:52:50|28.39|26.31|28.36|26.28|28.41|26.33|28.36|26.28|0
1646225580000|2022-03-02 12:53:00|28.44|26.36|28.41|26.33|28.53|26.45|28.41|26.33|0
1646225590000|2022-03-02 12:53:10|28.44|26.36|28.41|26.33|28.47|26.39|28.41|26.33|0
1646225600000|2022-03-02 12:53:20|28.44|26.36|28.36|26.28|28.44|26.36|28.36|26.28|0
1646225610000|2022-03-02 12:53:30|28.38|26.3|28.36|26.28|28.38|26.3|28.36|26.28|0
1646225620000|2022-03-02 12:53:40|28.3|26.22|28.41|26.33|28.41|26.33|28.3|26.22|0
1646225630000|2022-03-02 12:53:50|28.44|26.36|28.47|26.39|28.5|26.42|28.44|26.36|0
1646225640000|2022-03-02 12:54:00|28.5|26.42|28.47|26.39|28.5|26.42|28.41|26.33|0
1646225650000|2022-03-02 12:54:10|28.52|26.44|28.52|26.44|28.52|26.44|28.47|26.39|0
1646225660000|2022-03-02 12:54:20|28.47|26.39|28.47|26.39|28.52|26.44|28.47|26.39|0
1646225670000|2022-03-02 12:54:30|28.44|26.36|28.47|26.39|28.49|26.41|28.44|26.36|0
1646225680000|2022-03-02 12:54:40|28.49|26.41|28.52|26.44|28.52|26.44|28.47|26.39|0
1646225690000|2022-03-02 12:54:50|28.47|26.39|28.44|26.36|28.47|26.39|28.44|26.36|0
1646225700000|2022-03-02 12:55:00|28.38|26.3|28.36|26.28|28.44|26.36|28.36|26.28|0
1646225710000|2022-03-02 12:55:10|28.38|26.3|28.49|26.41|28.52|26.44|28.38|26.3|0
1646225720000|2022-03-02 12:55:20|28.52|26.44|28.49|26.41|28.52|26.44|28.49|26.41|0
1646225730000|2022-03-02 12:55:30|28.52|26.44|28.52|26.44|28.52|26.44|28.52|26.44|0
1646225740000|2022-03-02 12:55:40|28.49|26.41|28.52|26.44|28.52|26.44|28.49|26.41|0
1646225750000|2022-03-02 12:55:50|28.49|26.41|28.41|26.33|28.49|26.41|28.41|26.33|0
1646225760000|2022-03-02 12:56:00|28.44|26.36|28.47|26.39|28.52|26.44|28.44|26.36|0
1646225770000|2022-03-02 12:56:10|28.41|26.33|28.49|26.41|28.52|26.44|28.41|26.33|0
1646225780000|2022-03-02 12:56:20|28.52|26.44|28.52|26.44|28.52|26.44|28.52|26.44|0
1646225790000|2022-03-02 12:56:30|28.58|26.5|28.58|26.5|28.58|26.5|28.55|26.47|0
1646225800000|2022-03-02 12:56:40|28.55|26.47|28.55|26.47|28.55|26.47|28.52|26.44|0
1646225810000|2022-03-02 12:56:50|28.58|26.5|28.72|26.64|28.8|26.72|28.58|26.5|0
1646225820000|2022-03-02 12:57:00|28.69|26.61|28.75|26.67|28.75|26.67|28.69|26.61|0
1646225830000|2022-03-02 12:57:10|28.77|26.69|28.58|26.5|28.77|26.69|28.58|26.5|0
1646225840000|2022-03-02 12:57:20|28.46|26.38|28.41|26.33|28.49|26.41|28.41|26.33|0
1646225850000|2022-03-02 12:57:30|28.38|26.3|28.35|26.27|28.38|26.3|28.35|26.27|0
1646225860000|2022-03-02 12:57:40|28.46|26.38|28.52|26.44|28.52|26.44|28.46|26.38|0
1646225870000|2022-03-02 12:57:50|28.49|26.41|28.49|26.41|28.52|26.44|28.46|26.38|0
1646225880000|2022-03-02 12:58:00|28.55|26.47|28.63|26.55|28.63|26.55|28.55|26.47|0
1646225890000|2022-03-02 12:58:10|28.58|26.5|28.69|26.61|28.69|26.61|28.58|26.5|0
1646225900000|2022-03-02 12:58:20|28.8|26.72|28.74|26.66|28.86|26.78|28.74|26.66|0
1646225910000|2022-03-02 12:58:30|28.8|26.72|28.71|26.63|28.8|26.72|28.71|26.63|0
1646225920000|2022-03-02 12:58:40|28.74|26.66|28.69|26.61|28.8|26.72|28.69|26.61|0
1646225930000|2022-03-02 12:58:50|28.66|26.58|28.69|26.61|28.69|26.61|28.63|26.55|0
1646225940000|2022-03-02 12:59:00|28.71|26.63|28.63|26.55|28.71|26.63|28.63|26.55|0
1646225950000|2022-03-02 12:59:10|28.71|26.63|28.74|26.66|28.74|26.66|28.66|26.58|0
1646225960000|2022-03-02 12:59:20|28.8|26.72|28.91|26.83|28.91|26.83|28.8|26.72|0
1646225970000|2022-03-02 12:59:30|28.88|26.8|28.86|26.78|28.88|26.8|28.8|26.72|0
1646225980000|2022-03-02 12:59:40|28.88|26.8|28.91|26.83|28.91|26.83|28.88|26.8|0
1646225990000|2022-03-02 12:59:50|28.86|26.78|28.91|26.83|28.91|26.83|28.86|26.78|0
1646226000000|2022-03-02 13:00:00|28.94|26.86|28.71|26.63|28.97|26.89|28.71|26.63|0
1646226010000|2022-03-02 13:00:10|28.74|26.66|28.69|26.61|28.74|26.66|28.69|26.61|0
1646226020000|2022-03-02 13:00:20|28.74|26.66|28.63|26.55|28.8|26.72|28.6|26.52|0
1646226030000|2022-03-02 13:00:30|28.52|26.44|28.52|26.44|28.54|26.46|28.52|26.44|0
1646226040000|2022-03-02 13:00:40|28.54|26.46|28.57|26.49|28.57|26.49|28.52|26.44|0
1646226050000|2022-03-02 13:00:50|28.52|26.44|28.46|26.38|28.52|26.44|28.46|26.38|0
1646226060000|2022-03-02 13:01:00|28.52|26.44|28.32|26.24|28.52|26.44|28.32|26.24|0
1646226070000|2022-03-02 13:01:10|28.29|26.21|28.12|26.04|28.29|26.21|28.12|26.04|0
1646226080000|2022-03-02 13:01:20|28.07|25.99|28.04|25.96|28.09|26.01|28.04|25.96|0
1646226090000|2022-03-02 13:01:30|28.09|26.01|28.21|26.13|28.21|26.13|28.09|26.01|0
1646226100000|2022-03-02 13:01:40|28.18|26.1|28.29|26.21|28.29|26.21|28.18|26.1|0
1646226110000|2022-03-02 13:01:50|28.12|26.04|28.07|25.99|28.12|26.04|28.01|25.93|0
1646226120000|2022-03-02 13:02:00|28.09|26.01|28.15|26.07|28.15|26.07|28.07|25.99|0
1646226130000|2022-03-02 13:02:10|28.12|26.04|28.07|25.99|28.12|26.04|28.07|25.99|0
1646226140000|2022-03-02 13:02:20|28.04|25.96|28.07|25.99|28.07|25.99|28.01|25.93|0
1646226150000|2022-03-02 13:02:30|28.01|25.93|28.07|25.99|28.07|25.99|28.01|25.93|0
1646226160000|2022-03-02 13:02:40|28.09|26.01|28.23|26.15|28.23|26.15|28.09|26.01|0
1646226170000|2022-03-02 13:02:50|28.29|26.21|28.62|26.54|28.62|26.54|28.29|26.21|0
1646226180000|2022-03-02 13:03:00|28.65|26.57|28.54|26.46|28.71|26.63|28.54|26.46|0
1646226190000|2022-03-02 13:03:10|28.62|26.54|28.43|26.35|28.62|26.54|28.43|26.35|0
1646226200000|2022-03-02 13:03:20|28.46|26.38|28.57|26.49|28.57|26.49|28.46|26.38|0
1646226210000|2022-03-02 13:03:30|28.46|26.38|28.29|26.21|28.46|26.38|28.29|26.21|0
1646226220000|2022-03-02 13:03:40|28.26|26.18|28.43|26.35|28.43|26.35|28.26|26.18|0
1646226230000|2022-03-02 13:03:50|28.4|26.32|28.29|26.21|28.4|26.32|28.29|26.21|0
1646226240000|2022-03-02 13:04:00|28.4|26.32|28.34|26.26|28.4|26.32|28.34|26.26|0
1646226250000|2022-03-02 13:04:10|28.26|26.18|28.29|26.21|28.4|26.32|28.26|26.18|0
1646226260000|2022-03-02 13:04:20|28.31|26.23|28.29|26.21|28.31|26.23|28.26|26.18|0
1646226270000|2022-03-02 13:04:30|28.2|26.12|28.23|26.15|28.23|26.15|28.2|26.12|0
1646226280000|2022-03-02 13:04:40|28.26|26.18|28.29|26.21|28.31|26.23|28.26|26.18|0
1646226290000|2022-03-02 13:04:50|28.31|26.23|28.4|26.32|28.4|26.32|28.29|26.21|0
1646226300000|2022-03-02 13:05:00|28.48|26.4|28.2|26.12|28.48|26.4|28.2|26.12|0
1646226310000|2022-03-02 13:05:10|28.31|26.23|28.23|26.15|28.34|26.26|28.23|26.15|0
1646226320000|2022-03-02 13:05:20|28.12|26.04|28.26|26.18|28.26|26.18|28.09|26.01|0
1646226330000|2022-03-02 13:05:30|28.28|26.2|28.26|26.18|28.31|26.23|28.26|26.18|0
1646226340000|2022-03-02 13:05:40|28.23|26.15|28.26|26.18|28.26|26.18|28.23|26.15|0
1646226350000|2022-03-02 13:05:50|28.34|26.26|28.28|26.2|28.34|26.26|28.28|26.2|0
1646226360000|2022-03-02 13:06:00|28.12|26.04|28.28|26.2|28.28|26.2|28.12|26.04|0
1646226370000|2022-03-02 13:06:10|28.23|26.15|28.09|26.01|28.23|26.15|28.09|26.01|0
1646226380000|2022-03-02 13:06:20|28.17|26.09|28.28|26.2|28.31|26.23|28.17|26.09|0
1646226390000|2022-03-02 13:06:30|28.37|26.29|28.28|26.2|28.37|26.29|28.28|26.2|0
1646226400000|2022-03-02 13:06:40|28.25|26.17|28.34|26.26|28.34|26.26|28.25|26.17|0
1646226410000|2022-03-02 13:06:50|28.37|26.29|28.34|26.26|28.37|26.29|28.34|26.26|0
1646226420000|2022-03-02 13:07:00|28.48|26.4|28.65|26.57|28.65|26.57|28.48|26.4|0
1646226430000|2022-03-02 13:07:10|28.45|26.37|28.37|26.29|28.45|26.37|28.37|26.29|0
1646226440000|2022-03-02 13:07:20|28.39|26.31|28.48|26.4|28.48|26.4|28.39|26.31|0
1646226450000|2022-03-02 13:07:30|28.51|26.43|28.56|26.48|28.56|26.48|28.51|26.43|0
1646226460000|2022-03-02 13:07:40|28.59|26.51|28.48|26.4|28.62|26.54|28.48|26.4|0
1646226470000|2022-03-02 13:07:50|28.45|26.37|28.42|26.34|28.45|26.37|28.36|26.28|0
1646226480000|2022-03-02 13:08:00|28.39|26.31|28.42|26.34|28.42|26.34|28.39|26.31|0
1646226490000|2022-03-02 13:08:10|28.39|26.31|27.75|25.67|28.39|26.31|27.75|25.67|0
1646226500000|2022-03-02 13:08:20|27.89|25.81|27.67|25.59|27.89|25.81|27.67|25.59|0
1646226510000|2022-03-02 13:08:30|27.51|25.43|27.29|25.21|27.56|25.48|27.29|25.21|0
1646226520000|2022-03-02 13:08:40|27.34|25.26|27.4|25.32|27.4|25.32|27.32|25.24|0
1646226530000|2022-03-02 13:08:50|27.45|25.37|27.45|25.37|27.45|25.37|27.42|25.34|0
1646226540000|2022-03-02 13:09:00|27.37|25.29|27.31|25.23|27.37|25.29|27.23|25.15|0
1646226550000|2022-03-02 13:09:10|27.34|25.26|27.34|25.26|27.34|25.26|27.31|25.23|0
1646226560000|2022-03-02 13:09:20|27.31|25.23|27.29|25.21|27.31|25.23|27.29|25.21|0
1646226570000|2022-03-02 13:09:30|27.51|25.43|27.51|25.43|27.51|25.43|27.45|25.37|0
1646226580000|2022-03-02 13:09:40|27.48|25.4|27.45|25.37|27.48|25.4|27.45|25.37|0
1646226590000|2022-03-02 13:09:50|27.61|25.53|27.72|25.64|27.72|25.64|27.59|25.51|0
1646226600000|2022-03-02 13:10:00|27.7|25.62|27.67|25.59|27.72|25.64|27.67|25.59|0
1646226610000|2022-03-02 13:10:10|27.64|25.56|27.78|25.7|27.78|25.7|27.64|25.56|0
1646226620000|2022-03-02 13:10:20|27.89|25.81|27.45|25.37|27.89|25.81|27.45|25.37|0
1646226630000|2022-03-02 13:10:30|27.23|25.15|27.18|25.1|27.23|25.15|27.18|25.1|0
1646226640000|2022-03-02 13:10:40|27.12|25.04|27.23|25.15|27.23|25.15|27.12|25.04|0
1646226650000|2022-03-02 13:10:50|27.29|25.21|27.29|25.21|27.34|25.26|27.29|25.21|0
1646226660000|2022-03-02 13:11:00|27.39|25.31|27.5|25.42|27.5|25.42|27.39|25.31|0
1646226670000|2022-03-02 13:11:10|27.45|25.37|27.5|25.42|27.5|25.42|27.37|25.29|0
1646226680000|2022-03-02 13:11:20|27.34|25.26|27.34|25.26|27.34|25.26|27.34|25.26|0
1646226690000|2022-03-02 13:11:30|27.2|25.12|27.2|25.12|27.2|25.12|27.2|25.12|0
1646226700000|2022-03-02 13:11:40|27.29|25.21|27.28|25.2|27.29|25.21|27.18|25.1|0
1646226710000|2022-03-02 13:11:50|27.26|25.18|27.23|25.15|27.26|25.18|27.23|25.15|0
1646226720000|2022-03-02 13:12:00|27.28|25.2|27.15|25.07|27.28|25.2|27.15|25.07|0
1646226730000|2022-03-02 13:12:10|27.12|25.04|27.01|24.93|27.12|25.04|27.01|24.93|0
1646226740000|2022-03-02 13:12:20|26.96|24.88|27.12|25.04|27.12|25.04|26.96|24.88|0
1646226750000|2022-03-02 13:12:30|27.01|24.93|26.96|24.88|27.01|24.93|26.96|24.88|0
1646226760000|2022-03-02 13:12:40|26.48|24.4|26.69|24.61|26.77|24.69|26.48|24.4|0
1646226770000|2022-03-02 13:12:50|26.66|24.58|26.53|24.45|26.69|24.61|26.53|24.45|0
1646226780000|2022-03-02 13:13:00|26.56|24.48|26.48|24.4|26.56|24.48|26.4|24.32|0
1646226790000|2022-03-02 13:13:10|26.37|24.29|26.48|24.4|26.48|24.4|26.34|24.26|0
1646226800000|2022-03-02 13:13:20|26.4|24.32|26.42|24.34|26.45|24.37|26.34|24.26|0
1646226810000|2022-03-02 13:13:30|26.4|24.32|26.32|24.24|26.42|24.34|26.32|24.24|0
1646226820000|2022-03-02 13:13:40|26.48|24.4|26.42|24.34|26.48|24.4|26.42|24.34|0
1646226830000|2022-03-02 13:13:50|26.48|24.4|26.74|24.66|26.74|24.66|26.48|24.4|0
1646226840000|2022-03-02 13:14:00|26.77|24.69|26.61|24.53|26.77|24.69|26.61|24.53|0
1646226850000|2022-03-02 13:14:10|26.5|24.42|26.61|24.53|26.61|24.53|26.5|24.42|0
1646226860000|2022-03-02 13:14:20|26.64|24.56|26.56|24.48|26.66|24.58|26.56|24.48|0
1646226870000|2022-03-02 13:14:30|26.53|24.45|26.5|24.42|26.58|24.5|26.5|24.42|0
1646226880000|2022-03-02 13:14:40|26.55|24.47|26.66|24.58|26.77|24.69|26.55|24.47|0
1646226890000|2022-03-02 13:14:50|26.61|24.53|26.55|24.47|26.61|24.53|26.55|24.47|0
1646226900000|2022-03-02 13:15:00|26.5|24.42|26.61|24.53|26.66|24.58|26.5|24.42|0
1646226910000|2022-03-02 13:15:10|26.66|24.58|26.71|24.63|26.71|24.63|26.66|24.58|0
1646226920000|2022-03-02 13:15:20|26.55|24.47|26.55|24.47|26.66|24.58|26.55|24.47|0
1646226930000|2022-03-02 13:15:30|26.39|24.31|26.61|24.53|26.69|24.61|26.39|24.31|0
1646226940000|2022-03-02 13:15:40|26.66|24.58|26.69|24.61|26.74|24.66|26.66|24.58|0
1646226950000|2022-03-02 13:15:50|26.77|24.69|26.58|24.5|26.77|24.69|26.53|24.45|0
1646226960000|2022-03-02 13:16:00|26.53|24.45|26.55|24.47|26.55|24.47|26.53|24.45|0
1646226970000|2022-03-02 13:16:10|26.69|24.61|26.53|24.45|26.69|24.61|26.5|24.42|0
1646226980000|2022-03-02 13:16:20|26.45|24.37|26.1|24.02|26.45|24.37|26.1|24.02|0
1646226990000|2022-03-02 13:16:30|26.08|24|26.16|24.08|26.23|24.15|26.05|23.97|0
1646227000000|2022-03-02 13:16:40|26.23|24.15|26.23|24.15|26.26|24.18|26.21|24.13|0
1646227010000|2022-03-02 13:16:50|26.16|24.08|26.05|23.97|26.18|24.1|25.95|23.87|0
1646227020000|2022-03-02 13:17:00|26|23.92|26.05|23.97|26.1|24.02|26|23.92|0
1646227030000|2022-03-02 13:17:10|26.13|24.05|26.1|24.02|26.13|24.05|26.1|24.02|0
1646227040000|2022-03-02 13:17:20|26.16|24.08|26.1|24.02|26.16|24.08|26.05|23.97|0
1646227050000|2022-03-02 13:17:30|26.13|24.05|26.21|24.13|26.21|24.13|26.13|24.05|0
1646227060000|2022-03-02 13:17:40|26.1|24.02|25.97|23.89|26.1|24.02|25.97|23.89|0
1646227070000|2022-03-02 13:17:50|25.95|23.87|25.97|23.89|25.97|23.89|25.95|23.87|0
1646227080000|2022-03-02 13:18:00|26.05|23.97|26|23.92|26.05|23.97|25.95|23.87|0
1646227090000|2022-03-02 13:18:10|26.05|23.97|26.21|24.13|26.21|24.13|26.05|23.97|0
1646227100000|2022-03-02 13:18:20|26.31|24.23|26.07|23.99|26.31|24.23|26.07|23.99|0
1646227110000|2022-03-02 13:18:30|26.1|24.02|26.15|24.07|26.15|24.07|26.1|24.02|0
1646227120000|2022-03-02 13:18:40|26.18|24.1|26.26|24.18|26.31|24.23|26.18|24.1|0
1646227130000|2022-03-02 13:18:50|26.31|24.23|26.26|24.18|26.34|24.26|26.26|24.18|0
1646227140000|2022-03-02 13:19:00|26.28|24.2|26.44|24.36|26.44|24.36|26.28|24.2|0
1646227150000|2022-03-02 13:19:10|26.42|24.34|26.52|24.44|26.58|24.5|26.42|24.34|0
1646227160000|2022-03-02 13:19:20|26.5|24.42|26.42|24.34|26.5|24.42|26.42|24.34|0
1646227170000|2022-03-02 13:19:30|26.34|24.26|26.26|24.18|26.34|24.26|26.26|24.18|0
1646227180000|2022-03-02 13:19:40|26.23|24.15|26.31|24.23|26.34|24.26|26.23|24.15|0
1646227190000|2022-03-02 13:19:50|26.18|24.1|26.07|23.99|26.18|24.1|26.05|23.97|0
1646227200000|2022-03-02 13:20:00|26.18|24.1|26.44|24.36|26.44|24.36|26.18|24.1|0
1646227210000|2022-03-02 13:20:10|26.47|24.39|26.44|24.36|26.57|24.49|26.44|24.36|0
1646227220000|2022-03-02 13:20:20|26.47|24.39|26.57|24.49|26.71|24.63|26.47|24.39|0
1646227230000|2022-03-02 13:20:30|26.68|24.6|26.68|24.6|26.68|24.6|26.68|24.6|0
1646227240000|2022-03-02 13:20:40|26.73|24.65|26.73|24.65|26.79|24.71|26.73|24.65|0
1646227250000|2022-03-02 13:20:50|26.79|24.71|26.84|24.76|26.87|24.79|26.79|24.71|0
1646227260000|2022-03-02 13:21:00|26.89|24.81|26.89|24.81|26.92|24.84|26.89|24.81|0
1646227270000|2022-03-02 13:21:10|26.84|24.76|26.68|24.6|26.84|24.76|26.68|24.6|0
1646227280000|2022-03-02 13:21:20|26.6|24.52|26.63|24.55|26.63|24.55|26.6|24.52|0
1646227290000|2022-03-02 13:21:30|26.6|24.52|26.36|24.28|26.6|24.52|26.31|24.23|0
1646227300000|2022-03-02 13:21:40|26.33|24.25|26.28|24.2|26.33|24.25|26.26|24.18|0
1646227310000|2022-03-02 13:21:50|26.2|24.12|26.23|24.15|26.25|24.17|26.2|24.12|0
1646227320000|2022-03-02 13:22:00|26.2|24.12|26.25|24.17|26.25|24.17|26.2|24.12|0
1646227330000|2022-03-02 13:22:10|26.17|24.09|26.25|24.17|26.31|24.23|26.17|24.09|0
1646227340000|2022-03-02 13:22:20|26.2|24.12|26.36|24.28|26.39|24.31|26.2|24.12|0
1646227350000|2022-03-02 13:22:30|26.31|24.23|26.31|24.23|26.33|24.25|26.31|24.23|0
1646227360000|2022-03-02 13:22:40|26.36|24.28|26.36|24.28|26.38|24.3|26.36|24.28|0
1646227370000|2022-03-02 13:22:50|26.33|24.25|26.31|24.23|26.33|24.25|26.31|24.23|0
1646227380000|2022-03-02 13:23:00|26.38|24.3|26.6|24.52|26.62|24.54|26.38|24.3|0
1646227390000|2022-03-02 13:23:10|26.57|24.49|26.65|24.57|26.65|24.57|26.57|24.49|0
1646227400000|2022-03-02 13:23:20|26.62|24.54|26.73|24.65|26.73|24.65|26.62|24.54|0
1646227410000|2022-03-02 13:23:30|26.52|24.44|26.44|24.36|26.57|24.49|26.44|24.36|0
1646227420000|2022-03-02 13:23:40|26.33|24.25|26.36|24.28|26.36|24.28|26.25|24.17|0
1646227430000|2022-03-02 13:23:50|26.33|24.25|26.36|24.28|26.38|24.3|26.3|24.22|0
1646227440000|2022-03-02 13:24:00|26.3|24.22|26.3|24.22|26.3|24.22|26.25|24.17|0
1646227450000|2022-03-02 13:24:10|26.38|24.3|26.54|24.46|26.54|24.46|26.38|24.3|0
1646227460000|2022-03-02 13:24:20|26.49|24.41|26.57|24.49|26.57|24.49|26.38|24.3|0
1646227470000|2022-03-02 13:24:30|26.62|24.54|26.68|24.6|26.68|24.6|26.54|24.46|0
1646227480000|2022-03-02 13:24:40|26.7|24.62|26.68|24.6|26.7|24.62|26.65|24.57|0
1646227490000|2022-03-02 13:24:50|26.62|24.54|26.73|24.65|26.73|24.65|26.62|24.54|0
1646227500000|2022-03-02 13:25:00|26.86|24.78|26.91|24.83|26.91|24.83|26.84|24.76|0
1646227510000|2022-03-02 13:25:10|26.89|24.81|26.89|24.81|26.89|24.81|26.89|24.81|0
1646227520000|2022-03-02 13:25:20|26.86|24.78|27|24.92|27|24.92|26.86|24.78|0
1646227530000|2022-03-02 13:25:30|26.94|24.86|26.94|24.86|26.94|24.86|26.89|24.81|0
1646227540000|2022-03-02 13:25:40|26.89|24.81|26.89|24.81|26.89|24.81|26.89|24.81|0
1646227550000|2022-03-02 13:25:50|26.75|24.67|26.83|24.75|26.83|24.75|26.67|24.59|0
1646227560000|2022-03-02 13:26:00|26.78|24.7|26.78|24.7|26.78|24.7|26.7|24.62|0
1646227570000|2022-03-02 13:26:10|27.02|24.94|27.05|24.97|27.16|25.08|26.99|24.91|0
1646227580000|2022-03-02 13:26:20|26.97|24.89|26.99|24.91|26.99|24.91|26.94|24.86|0
1646227590000|2022-03-02 13:26:30|26.94|24.86|26.97|24.89|26.97|24.89|26.94|24.86|0
1646227600000|2022-03-02 13:26:40|27.05|24.97|27.02|24.94|27.05|24.97|27.02|24.94|0
1646227610000|2022-03-02 13:26:50|26.99|24.91|27.07|24.99|27.16|25.08|26.99|24.91|0
1646227620000|2022-03-02 13:27:00|26.99|24.91|26.97|24.89|27.1|25.02|26.97|24.89|0
1646227630000|2022-03-02 13:27:10|26.86|24.78|26.91|24.83|26.91|24.83|26.83|24.75|0
1646227640000|2022-03-02 13:27:20|27.16|25.08|27.1|25.02|27.16|25.08|27.1|25.02|0
1646227650000|2022-03-02 13:27:30|27.05|24.97|26.89|24.81|27.05|24.97|26.89|24.81|0
1646227660000|2022-03-02 13:27:40|26.83|24.75|26.83|24.75|26.89|24.81|26.83|24.75|0
1646227670000|2022-03-02 13:27:50|26.75|24.67|26.83|24.75|26.83|24.75|26.7|24.62|0
1646227680000|2022-03-02 13:28:00|26.88|24.8|26.88|24.8|26.88|24.8|26.88|24.8|0
1646227690000|2022-03-02 13:28:10|26.8|24.72|27.07|24.99|27.07|24.99|26.8|24.72|0
1646227700000|2022-03-02 13:28:20|27.1|25.02|27.26|25.18|27.26|25.18|27.05|24.97|0
1646227710000|2022-03-02 13:28:30|27.1|25.02|27.23|25.15|27.23|25.15|27.1|25.02|0
1646227720000|2022-03-02 13:28:40|27.32|25.24|27.29|25.21|27.32|25.24|27.26|25.18|0
1646227730000|2022-03-02 13:28:50|27.23|25.15|27.37|25.29|27.37|25.29|27.23|25.15|0
1646227740000|2022-03-02 13:29:00|27.34|25.26|27.26|25.18|27.34|25.26|27.26|25.18|0
1646227750000|2022-03-02 13:29:10|27.15|25.07|27.04|24.96|27.15|25.07|27.04|24.96|0
1646227760000|2022-03-02 13:29:20|27.1|25.02|27.04|24.96|27.12|25.04|27.04|24.96|0
1646227770000|2022-03-02 13:29:30|27.1|25.02|27.21|25.13|27.21|25.13|27.04|24.96|0
1646227780000|2022-03-02 13:29:40|27.15|25.07|27.1|25.02|27.15|25.07|27.1|25.02|0
1646227790000|2022-03-02 13:29:50|27.21|25.13|27.21|25.13|27.23|25.15|27.21|25.13|0
1646227800000|2022-03-02 13:30:00|27.31|25.23|27.67|25.59|27.67|25.59|27.18|25.1|0
1646227810000|2022-03-02 13:30:10|26.91|24.83|26.85|24.77|27.1|25.02|26.85|24.77|0
1646227820000|2022-03-02 13:30:20|27.81|25.73|27.5|25.42|27.81|25.73|27.31|25.23|0
1646227830000|2022-03-02 13:30:30|28.14|26.06|27.53|25.45|28.25|26.17|27.53|25.45|0
1646227840000|2022-03-02 13:30:40|27.1|25.02|27.67|25.59|27.67|25.59|27.1|25.02|0
1646227850000|2022-03-02 13:30:50|27.7|25.62|26.77|24.69|27.7|25.62|26.77|24.69|0
1646227860000|2022-03-02 13:31:00|26.8|24.72|26.91|24.83|26.91|24.83|26.8|24.72|0
1646227870000|2022-03-02 13:31:10|26.88|24.8|27.01|24.93|27.01|24.93|26.56|24.48|0
1646227880000|2022-03-02 13:31:20|27.12|25.04|27.04|24.96|27.12|25.04|26.93|24.85|0
1646227890000|2022-03-02 13:31:30|26.75|24.67|26.48|24.4|26.75|24.67|26.48|24.4|0
1646227900000|2022-03-02 13:31:40|26.64|24.56|26.4|24.32|26.64|24.56|26.29|24.21|0
1646227910000|2022-03-02 13:31:50|26.43|24.35|26.35|24.27|26.43|24.35|26.35|24.27|0
1646227920000|2022-03-02 13:32:00|26.32|24.24|26.32|24.24|26.4|24.32|26.32|24.24|0
1646227930000|2022-03-02 13:32:10|26|23.92|26.29|24.21|26.29|24.21|25.98|23.9|0
1646227940000|2022-03-02 13:32:20|26.14|24.06|26.4|24.32|26.51|24.43|26.14|24.06|0
1646227950000|2022-03-02 13:32:30|26.27|24.19|26.37|24.29|26.37|24.29|26.27|24.19|0
1646227960000|2022-03-02 13:32:40|26.4|24.32|26.27|24.19|26.4|24.32|26.27|24.19|0
1646227970000|2022-03-02 13:32:50|26.24|24.16|26.56|24.48|26.56|24.48|26.24|24.16|0
1646227980000|2022-03-02 13:33:00|26.58|24.5|26.77|24.69|26.77|24.69|26.5|24.42|0
1646227990000|2022-03-02 13:33:10|26.72|24.64|26.58|24.5|26.72|24.64|26.58|24.5|0
1646228000000|2022-03-02 13:33:20|26.64|24.56|26.72|24.64|26.72|24.64|26.5|24.42|0
1646228010000|2022-03-02 13:33:30|26.77|24.69|26.82|24.74|26.82|24.74|26.77|24.69|0
1646228020000|2022-03-02 13:33:40|26.9|24.82|26.8|24.72|26.9|24.82|26.77|24.69|0
1646228030000|2022-03-02 13:33:50|26.66|24.58|26.29|24.21|26.66|24.58|26.29|24.21|0
1646228040000|2022-03-02 13:34:00|26.24|24.16|26.16|24.08|26.24|24.16|26.03|23.95|0
1646228050000|2022-03-02 13:34:10|26.24|24.16|25.92|23.84|26.24|24.16|25.92|23.84|0
1646228060000|2022-03-02 13:34:20|26.21|24.13|26|23.92|26.21|24.13|26|23.92|0
1646228070000|2022-03-02 13:34:30|25.98|23.9|25.61|23.53|25.98|23.9|25.43|23.35|0
1646228080000|2022-03-02 13:34:40|25.56|23.48|25.56|23.48|25.56|23.48|25.51|23.43|0
1646228090000|2022-03-02 13:34:50|25.58|23.5|25.41|23.33|25.58|23.5|25.41|23.33|0
1646228100000|2022-03-02 13:35:00|25.48|23.4|25.48|23.4|25.48|23.4|25.48|23.4|0
1646228110000|2022-03-02 13:35:10|25.58|23.5|25.58|23.5|25.64|23.56|25.53|23.45|0
1646228120000|2022-03-02 13:35:20|25.64|23.56|25.58|23.5|25.64|23.56|25.51|23.43|0
1646228130000|2022-03-02 13:35:30|25.56|23.48|25.71|23.63|25.77|23.69|25.56|23.48|0
1646228140000|2022-03-02 13:35:40|25.56|23.48|25.51|23.43|25.56|23.48|25.51|23.43|0
1646228150000|2022-03-02 13:35:50|25.48|23.4|25.33|23.25|25.61|23.53|25.33|23.25|0
1646228160000|2022-03-02 13:36:00|25.25|23.17|25.4|23.32|25.51|23.43|25.25|23.17|0
1646228170000|2022-03-02 13:36:10|25.51|23.43|25.25|23.17|25.51|23.43|25.22|23.14|0
1646228180000|2022-03-02 13:36:20|25.3|23.22|25.4|23.32|25.4|23.32|25.3|23.22|0
1646228190000|2022-03-02 13:36:30|25.58|23.5|24.94|22.86|25.58|23.5|24.94|22.86|0
1646228200000|2022-03-02 13:36:40|24.97|22.89|25.2|23.12|25.2|23.12|24.97|22.89|0
1646228210000|2022-03-02 13:36:50|25.25|23.17|25.25|23.17|25.25|23.17|25.15|23.07|0
1646228220000|2022-03-02 13:37:00|25.12|23.04|25.15|23.07|25.15|23.07|25.07|22.99|0
1646228230000|2022-03-02 13:37:10|25.2|23.12|25.27|23.19|25.27|23.19|25.2|23.12|0
1646228240000|2022-03-02 13:37:20|25.22|23.14|25.35|23.27|25.35|23.27|25.15|23.07|0
1646228250000|2022-03-02 13:37:30|25.2|23.12|25.45|23.37|25.45|23.37|25.2|23.12|0
1646228260000|2022-03-02 13:37:40|25.32|23.24|25.3|23.22|25.32|23.24|25.3|23.22|0
1646228270000|2022-03-02 13:37:50|25.35|23.27|25.35|23.27|25.4|23.32|25.32|23.24|0
1646228280000|2022-03-02 13:38:00|25.3|23.22|25.2|23.12|25.3|23.22|25.2|23.12|0
1646228290000|2022-03-02 13:38:10|25.15|23.07|25.09|23.01|25.15|23.07|25.09|23.01|0
1646228300000|2022-03-02 13:38:20|25.2|23.12|25.25|23.17|25.25|23.17|25.15|23.07|0
1646228310000|2022-03-02 13:38:30|25.2|23.12|25.25|23.17|25.25|23.17|25.2|23.12|0
1646228320000|2022-03-02 13:38:40|25.2|23.12|25.25|23.17|25.25|23.17|25.2|23.12|0
1646228330000|2022-03-02 13:38:50|25.3|23.22|25.09|23.01|25.3|23.22|25.09|23.01|0
1646228340000|2022-03-02 13:39:00|25.02|22.94|25.14|23.06|25.14|23.06|24.94|22.86|0
1646228350000|2022-03-02 13:39:10|25.4|23.32|25.27|23.19|25.4|23.32|25.25|23.17|0
1646228360000|2022-03-02 13:39:20|25.25|23.17|25.22|23.14|25.27|23.19|25.22|23.14|0
1646228370000|2022-03-02 13:39:30|25.14|23.06|25.19|23.11|25.19|23.11|25.14|23.06|0
1646228380000|2022-03-02 13:39:40|25.25|23.17|25.45|23.37|25.45|23.37|25.22|23.14|0
1646228390000|2022-03-02 13:39:50|25.5|23.42|25.25|23.17|25.5|23.42|25.25|23.17|0
1646228400000|2022-03-02 13:40:00|25.3|23.22|25.24|23.16|25.3|23.22|25.24|23.16|0
1646228420000|2022-03-02 13:40:20|25.07|22.99|25.04|22.96|25.12|23.04|25.04|22.96|0
1646228430000|2022-03-02 13:40:30|24.99|22.91|25.04|22.96|25.12|23.04|24.99|22.91|0
1646228440000|2022-03-02 13:40:40|24.91|22.83|25.09|23.01|25.09|23.01|24.91|22.83|0
1646228450000|2022-03-02 13:40:50|24.99|22.91|24.91|22.83|25.01|22.93|24.91|22.83|0
1646228460000|2022-03-02 13:41:00|24.99|22.91|24.91|22.83|24.99|22.91|24.91|22.83|0
1646228470000|2022-03-02 13:41:10|24.94|22.86|24.99|22.91|24.99|22.91|24.94|22.86|0
1646228480000|2022-03-02 13:41:20|25.04|22.96|24.99|22.91|25.14|23.06|24.96|22.88|0
1646228490000|2022-03-02 13:41:30|25.01|22.93|24.96|22.88|25.01|22.93|24.96|22.88|0
1646228500000|2022-03-02 13:41:40|24.89|22.81|24.86|22.78|24.89|22.81|24.86|22.78|0
1646228510000|2022-03-02 13:41:50|24.84|22.76|24.94|22.86|24.94|22.86|24.84|22.76|0
1646228520000|2022-03-02 13:42:00|25.09|23.01|25.24|23.16|25.24|23.16|25.09|23.01|0
1646228530000|2022-03-02 13:42:10|25.34|23.26|25.09|23.01|25.37|23.29|24.99|22.91|0
1646228540000|2022-03-02 13:42:20|25.04|22.96|25.11|23.03|25.11|23.03|25.04|22.96|0
1646228550000|2022-03-02 13:42:30|24.94|22.86|25.01|22.93|25.04|22.96|24.94|22.86|0
1646228560000|2022-03-02 13:42:40|25.04|22.96|25.09|23.01|25.11|23.03|25.04|22.96|0
1646228570000|2022-03-02 13:42:50|25.14|23.06|25.06|22.98|25.14|23.06|25.06|22.98|0
1646228580000|2022-03-02 13:43:00|25.24|23.16|25.09|23.01|25.24|23.16|25.09|23.01|0
1646228590000|2022-03-02 13:43:10|25.24|23.16|25.29|23.21|25.34|23.26|25.24|23.16|0
1646228600000|2022-03-02 13:43:20|25.24|23.16|25.29|23.21|25.29|23.21|25.24|23.16|0
1646228610000|2022-03-02 13:43:30|25.24|23.16|25.24|23.16|25.29|23.21|25.24|23.16|0
1646228620000|2022-03-02 13:43:40|25.14|23.06|25.24|23.16|25.24|23.16|25.14|23.06|0
1646228630000|2022-03-02 13:43:50|25.19|23.11|25.14|23.06|25.19|23.11|25.14|23.06|0
1646228640000|2022-03-02 13:44:00|25.01|22.93|24.91|22.83|25.01|22.93|24.91|22.83|0
1646228650000|2022-03-02 13:44:10|24.88|22.8|24.78|22.7|24.88|22.8|24.78|22.7|0
1646228660000|2022-03-02 13:44:20|24.76|22.68|24.76|22.68|24.81|22.73|24.76|22.68|0
1646228670000|2022-03-02 13:44:30|24.78|22.7|24.88|22.8|24.88|22.8|24.78|22.7|0
1646228680000|2022-03-02 13:44:40|24.78|22.7|24.98|22.9|24.98|22.9|24.78|22.7|0
1646228690000|2022-03-02 13:44:50|25.09|23.01|25.14|23.06|25.14|23.06|25.01|22.93|0
1646228700000|2022-03-02 13:45:00|25.06|22.98|25.21|23.13|25.21|23.13|25.06|22.98|0
1646228710000|2022-03-02 13:45:10|25.39|23.31|25.52|23.44|25.52|23.44|25.39|23.31|0
1646228720000|2022-03-02 13:45:20|25.55|23.47|25.49|23.41|25.55|23.47|25.44|23.36|0
1646228730000|2022-03-02 13:45:30|25.55|23.47|25.39|23.31|25.55|23.47|25.39|23.31|0
1646228740000|2022-03-02 13:45:40|25.42|23.34|25.31|23.23|25.42|23.34|25.31|23.23|0
1646228750000|2022-03-02 13:45:50|25.29|23.21|25.29|23.21|25.29|23.21|25.14|23.06|0
1646228760000|2022-03-02 13:46:00|25.26|23.18|25.19|23.11|25.26|23.18|25.19|23.11|0
1646228770000|2022-03-02 13:46:10|25.24|23.16|25.13|23.05|25.24|23.16|25.13|23.05|0
1646228780000|2022-03-02 13:46:20|25.16|23.08|24.98|22.9|25.16|23.08|24.98|22.9|0
1646228790000|2022-03-02 13:46:30|24.93|22.85|24.88|22.8|24.93|22.85|24.88|22.8|0
1646228800000|2022-03-02 13:46:40|24.78|22.7|24.73|22.65|24.78|22.7|24.73|22.65|0
1646228810000|2022-03-02 13:46:50|24.78|22.7|24.9|22.82|24.93|22.85|24.78|22.7|0
1646228820000|2022-03-02 13:47:00|24.18|22.1|24.3|22.22|24.43|22.35|24.18|22.1|0
1646228830000|2022-03-02 13:47:10|24.35|22.27|24.43|22.35|24.53|22.45|24.35|22.27|0
1646228840000|2022-03-02 13:47:20|24.38|22.3|24.43|22.35|24.45|22.37|24.38|22.3|0
1646228850000|2022-03-02 13:47:30|24.5|22.42|24.43|22.35|24.53|22.45|24.43|22.35|0
1646228860000|2022-03-02 13:47:40|24.33|22.25|24.48|22.4|24.53|22.45|24.33|22.25|0
1646228870000|2022-03-02 13:47:50|24.53|22.45|24.58|22.5|24.58|22.5|24.53|22.45|0
1646228880000|2022-03-02 13:48:00|24.53|22.45|24.58|22.5|24.58|22.5|24.53|22.45|0
1646228890000|2022-03-02 13:48:10|24.63|22.55|24.63|22.55|24.7|22.62|24.63|22.55|0
1646228900000|2022-03-02 13:48:20|24.58|22.5|24.78|22.7|24.83|22.75|24.58|22.5|0
1646228910000|2022-03-02 13:48:30|24.83|22.75|24.98|22.9|24.98|22.9|24.83|22.75|0
1646228920000|2022-03-02 13:48:40|24.88|22.8|24.78|22.7|24.93|22.85|24.78|22.7|0
1646228930000|2022-03-02 13:48:50|24.83|22.75|24.88|22.8|24.88|22.8|24.83|22.75|0
1646228940000|2022-03-02 13:49:00|24.93|22.85|25.03|22.95|25.03|22.95|24.93|22.85|0
1646228950000|2022-03-02 13:49:10|24.93|22.85|24.93|22.85|24.98|22.9|24.88|22.8|0
1646228960000|2022-03-02 13:49:20|24.98|22.9|25|22.92|25.03|22.95|24.98|22.9|0
1646228970000|2022-03-02 13:49:30|24.93|22.85|24.88|22.8|24.93|22.85|24.88|22.8|0
1646228980000|2022-03-02 13:49:40|24.98|22.9|24.98|22.9|24.98|22.9|24.93|22.85|0
1646228990000|2022-03-02 13:49:50|24.88|22.8|24.93|22.85|24.93|22.85|24.88|22.8|0
1646229000000|2022-03-02 13:50:00|25.08|23|25.13|23.05|25.23|23.15|25.08|23|0
1646229010000|2022-03-02 13:50:10|25.28|23.2|25.23|23.15|25.28|23.2|25.18|23.1|0
1646229020000|2022-03-02 13:50:20|25.15|23.07|25.33|23.25|25.33|23.25|25.15|23.07|0
1646229030000|2022-03-02 13:50:30|25.36|23.28|25.54|23.46|25.64|23.56|25.36|23.28|0
1646229040000|2022-03-02 13:50:40|25.67|23.59|25.56|23.48|25.67|23.59|25.54|23.46|0
1646229050000|2022-03-02 13:50:50|25.49|23.41|25.64|23.56|25.69|23.61|25.49|23.41|0
1646229060000|2022-03-02 13:51:00|25.59|23.51|25.51|23.43|25.59|23.51|25.51|23.43|0
1646229070000|2022-03-02 13:51:10|25.49|23.41|25.54|23.46|25.56|23.48|25.49|23.41|0
1646229080000|2022-03-02 13:51:20|25.49|23.41|25.69|23.61|25.69|23.61|25.49|23.41|0
1646229090000|2022-03-02 13:51:30|25.85|23.77|25.85|23.77|25.87|23.79|25.74|23.66|0
1646229100000|2022-03-02 13:51:40|25.8|23.72|25.85|23.77|25.85|23.77|25.8|23.72|0
1646229110000|2022-03-02 13:51:50|25.87|23.79|25.61|23.53|25.87|23.79|25.61|23.53|0
1646229120000|2022-03-02 13:52:00|25.67|23.59|25.77|23.69|25.77|23.69|25.67|23.59|0
1646229130000|2022-03-02 13:52:10|25.95|23.87|25.85|23.77|25.95|23.87|25.85|23.77|0
1646229140000|2022-03-02 13:52:20|25.8|23.72|25.69|23.61|25.8|23.72|25.69|23.61|0
1646229150000|2022-03-02 13:52:30|25.74|23.66|25.85|23.77|25.9|23.82|25.74|23.66|0
1646229160000|2022-03-02 13:52:40|25.82|23.74|25.95|23.87|25.95|23.87|25.79|23.71|0
1646229170000|2022-03-02 13:52:50|25.9|23.82|26|23.92|26|23.92|25.9|23.82|0
1646229180000|2022-03-02 13:53:00|25.95|23.87|26|23.92|26|23.92|25.85|23.77|0
1646229190000|2022-03-02 13:53:10|26.03|23.95|25.95|23.87|26.03|23.95|25.95|23.87|0
1646229200000|2022-03-02 13:53:20|25.9|23.82|25.87|23.79|25.9|23.82|25.85|23.77|0
1646229210000|2022-03-02 13:53:30|25.85|23.77|25.92|23.84|25.92|23.84|25.85|23.77|0
1646229220000|2022-03-02 13:53:40|25.87|23.79|25.69|23.61|25.87|23.79|25.69|23.61|0
1646229230000|2022-03-02 13:53:50|25.74|23.66|25.53|23.45|25.79|23.71|25.53|23.45|0
1646229240000|2022-03-02 13:54:00|25.59|23.51|25.53|23.45|25.59|23.51|25.53|23.45|0
1646229250000|2022-03-02 13:54:10|25.59|23.51|25.15|23.07|25.59|23.51|25.15|23.07|0
1646229260000|2022-03-02 13:54:20|25.05|22.97|25.58|23.5|25.58|23.5|25.05|22.97|0
1646229270000|2022-03-02 13:54:30|25.64|23.56|25.51|23.43|25.64|23.56|25.43|23.35|0
1646229280000|2022-03-02 13:54:40|25.46|23.38|25.61|23.53|25.61|23.53|25.46|23.38|0
1646229290000|2022-03-02 13:54:50|25.82|23.74|25.74|23.66|25.82|23.74|25.66|23.58|0
1646229300000|2022-03-02 13:55:00|25.77|23.69|25.77|23.69|25.82|23.74|25.71|23.63|0
1646229310000|2022-03-02 13:55:10|25.56|23.48|25.53|23.45|25.56|23.48|25.51|23.43|0
1646229320000|2022-03-02 13:55:20|25.35|23.27|25.38|23.3|25.38|23.3|25.3|23.22|0
1646229330000|2022-03-02 13:55:30|25.35|23.27|25.35|23.27|25.51|23.43|25.35|23.27|0
1646229340000|2022-03-02 13:55:40|25.33|23.25|25.38|23.3|25.38|23.3|25.33|23.25|0
1646229350000|2022-03-02 13:55:50|25.3|23.22|25.4|23.32|25.45|23.37|25.3|23.22|0
1646229360000|2022-03-02 13:56:00|25.35|23.27|25.35|23.27|25.35|23.27|25.32|23.24|0
1646229370000|2022-03-02 13:56:10|25.3|23.22|24.99|22.91|25.4|23.32|24.99|22.91|0
1646229380000|2022-03-02 13:56:20|25.1|23.02|24.99|22.91|25.1|23.02|24.99|22.91|0
1646229390000|2022-03-02 13:56:30|24.94|22.86|25.2|23.12|25.2|23.12|24.94|22.86|0
1646229400000|2022-03-02 13:56:40|25.25|23.17|25.3|23.22|25.38|23.3|25.25|23.17|0
1646229410000|2022-03-02 13:56:50|25.45|23.37|25.56|23.48|25.56|23.48|25.45|23.37|0
1646229430000|2022-03-02 13:57:10|25.61|23.53|25.76|23.68|25.76|23.68|25.61|23.53|0
1646229440000|2022-03-02 13:57:20|25.66|23.58|25.61|23.53|25.66|23.58|25.5|23.42|0
1646229450000|2022-03-02 13:57:30|25.66|23.58|25.61|23.53|25.66|23.58|25.61|23.53|0
1646229460000|2022-03-02 13:57:40|25.5|23.42|25.76|23.68|25.76|23.68|25.5|23.42|0
1646229470000|2022-03-02 13:57:50|25.81|23.73|25.61|23.53|25.81|23.73|25.61|23.53|0
1646229480000|2022-03-02 13:58:00|25.55|23.47|25.71|23.63|25.71|23.63|25.55|23.47|0
1646229490000|2022-03-02 13:58:10|25.81|23.73|25.94|23.86|25.94|23.86|25.81|23.73|0
1646229500000|2022-03-02 13:58:20|25.92|23.84|25.87|23.79|25.92|23.84|25.81|23.73|0
1646229510000|2022-03-02 13:58:30|25.84|23.76|25.71|23.63|25.84|23.76|25.66|23.58|0
1646229520000|2022-03-02 13:58:40|25.66|23.58|25.71|23.63|25.71|23.63|25.66|23.58|0
1646229530000|2022-03-02 13:58:50|25.87|23.79|25.76|23.68|25.87|23.79|25.76|23.68|0
1646229540000|2022-03-02 13:59:00|25.81|23.73|25.92|23.84|25.92|23.84|25.81|23.73|0
1646229550000|2022-03-02 13:59:10|25.97|23.89|26.07|23.99|26.07|23.99|25.97|23.89|0
1646229560000|2022-03-02 13:59:20|26.02|23.94|26.02|23.94|26.02|23.94|25.92|23.84|0
1646229570000|2022-03-02 13:59:30|26.05|23.97|26.07|23.99|26.07|23.99|26.05|23.97|0
1646229580000|2022-03-02 13:59:40|25.97|23.89|26.13|24.05|26.13|24.05|25.97|23.89|0
1646229590000|2022-03-02 13:59:50|26.05|23.97|26.18|24.1|26.23|24.15|26.05|23.97|0
1646229600000|2022-03-02 14:00:00|26.23|24.15|26.28|24.2|26.28|24.2|26.07|23.99|0
1646229610000|2022-03-02 14:00:10|26.18|24.1|26.2|24.12|26.23|24.15|26.13|24.05|0
1646229620000|2022-03-02 14:00:20|26.28|24.2|26.28|24.2|26.31|24.23|26.28|24.2|0
1646229630000|2022-03-02 14:00:30|26.41|24.33|26.55|24.47|26.55|24.47|26.41|24.33|0
1646229640000|2022-03-02 14:00:40|26.41|24.33|26.44|24.36|26.44|24.36|26.41|24.33|0
1646229650000|2022-03-02 14:00:50|26.39|24.31|26.31|24.23|26.41|24.33|26.31|24.23|0
1646229660000|2022-03-02 14:01:00|26.39|24.31|26.71|24.63|26.71|24.63|26.39|24.31|0
1646229670000|2022-03-02 14:01:10|26.76|24.68|26.71|24.63|26.76|24.68|26.71|24.63|0
1646229680000|2022-03-02 14:01:20|26.81|24.73|26.49|24.41|26.81|24.73|26.49|24.41|0
1646229690000|2022-03-02 14:01:30|26.55|24.47|26.44|24.36|26.6|24.52|26.44|24.36|0
1646229700000|2022-03-02 14:01:40|26.49|24.41|26.33|24.25|26.49|24.41|26.33|24.25|0
1646229710000|2022-03-02 14:01:50|26.28|24.2|26.12|24.04|26.28|24.2|26.12|24.04|0
1646229720000|2022-03-02 14:02:00|26.07|23.99|26.07|23.99|26.07|23.99|26.07|23.99|0
1646229730000|2022-03-02 14:02:10|26.1|24.02|26.12|24.04|26.18|24.1|26.1|24.02|0
1646229740000|2022-03-02 14:02:20|26.28|24.2|26.33|24.25|26.33|24.25|26.12|24.04|0
1646229750000|2022-03-02 14:02:30|26.36|24.28|26.44|24.36|26.44|24.36|26.36|24.28|0
1646229760000|2022-03-02 14:02:40|26.39|24.31|26.23|24.15|26.39|24.31|26.23|24.15|0
1646229770000|2022-03-02 14:02:50|26.28|24.2|26.1|24.02|26.28|24.2|26.02|23.94|0
1646229780000|2022-03-02 14:03:00|26.02|23.94|26.23|24.15|26.34|24.26|26.02|23.94|0
1646229790000|2022-03-02 14:03:10|26.28|24.2|26.28|24.2|26.34|24.26|26.25|24.17|0
1646229800000|2022-03-02 14:03:20|26.31|24.23|26.47|24.39|26.47|24.39|26.28|24.2|0
1646229810000|2022-03-02 14:03:30|26.41|24.33|26.23|24.15|26.41|24.33|26.23|24.15|0
1646229820000|2022-03-02 14:03:40|26.33|24.25|26.41|24.33|26.41|24.33|26.33|24.25|0
1646229830000|2022-03-02 14:03:50|26.36|24.28|26.39|24.31|26.39|24.31|26.36|24.28|0
1646229840000|2022-03-02 14:04:00|26.33|24.25|26.23|24.15|26.33|24.25|26.23|24.15|0
1646229850000|2022-03-02 14:04:10|26.12|24.04|26.12|24.04|26.12|24.04|26.12|24.04|0
1646229860000|2022-03-02 14:04:20|26.23|24.15|26.12|24.04|26.23|24.15|26.12|24.04|0
1646229870000|2022-03-02 14:04:30|26.23|24.15|26.17|24.09|26.23|24.15|26.12|24.04|0
1646229880000|2022-03-02 14:04:40|26.23|24.15|26.12|24.04|26.23|24.15|26.12|24.04|0
1646229890000|2022-03-02 14:04:50|26.17|24.09|26.09|24.01|26.17|24.09|26.09|24.01|0
1646229900000|2022-03-02 14:05:00|26.17|24.09|26.28|24.2|26.28|24.2|26.17|24.09|0
1646229910000|2022-03-02 14:05:10|26.39|24.31|26.28|24.2|26.39|24.31|26.28|24.2|0
1646229920000|2022-03-02 14:05:20|26.36|24.28|26.39|24.31|26.39|24.31|26.36|24.28|0
1646229930000|2022-03-02 14:05:30|26.28|24.2|26.28|24.2|26.33|24.25|26.28|24.2|0
1646229940000|2022-03-02 14:05:40|26.12|24.04|26.2|24.12|26.33|24.25|26.12|24.04|0
1646229950000|2022-03-02 14:05:50|26.3|24.22|26.33|24.25|26.33|24.25|26.3|24.22|0
1646229970000|2022-03-02 14:06:10|26.23|24.15|26.33|24.25|26.33|24.25|26.23|24.15|0
1646229980000|2022-03-02 14:06:20|26.22|24.14|26.12|24.04|26.22|24.14|26.12|24.04|0
1646229990000|2022-03-02 14:06:30|26.14|24.06|26.22|24.14|26.22|24.14|26.14|24.06|0
1646230000000|2022-03-02 14:06:40|26.28|24.2|26.44|24.36|26.49|24.41|26.28|24.2|0
1646230010000|2022-03-02 14:06:50|26.38|24.3|26.38|24.3|26.38|24.3|26.38|24.3|0
1646230020000|2022-03-02 14:07:00|26.22|24.14|26.44|24.36|26.54|24.46|26.22|24.14|0
1646230030000|2022-03-02 14:07:10|26.46|24.38|26.6|24.52|26.6|24.52|26.44|24.36|0
1646230040000|2022-03-02 14:07:20|26.54|24.46|26.54|24.46|26.7|24.62|26.54|24.46|0
1646230050000|2022-03-02 14:07:30|26.44|24.36|26.54|24.46|26.54|24.46|26.41|24.33|0
1646230060000|2022-03-02 14:07:40|26.49|24.41|26.46|24.38|26.49|24.41|26.44|24.36|0
1646230070000|2022-03-02 14:07:50|26.44|24.36|26.49|24.41|26.49|24.41|26.38|24.3|0
1646230080000|2022-03-02 14:08:00|26.38|24.3|26.22|24.14|26.38|24.3|26.22|24.14|0
1646230090000|2022-03-02 14:08:10|26.33|24.25|26.38|24.3|26.41|24.33|26.33|24.25|0
1646230100000|2022-03-02 14:08:20|26.33|24.25|26.33|24.25|26.33|24.25|26.33|24.25|0
1646230110000|2022-03-02 14:08:30|26.38|24.3|26.27|24.19|26.38|24.3|26.27|24.19|0
1646230120000|2022-03-02 14:08:40|26.3|24.22|26.22|24.14|26.33|24.25|26.22|24.14|0
1646230130000|2022-03-02 14:08:50|26.17|24.09|26.17|24.09|26.22|24.14|26.17|24.09|0
1646230140000|2022-03-02 14:09:00|26.22|24.14|26.27|24.19|26.27|24.19|26.22|24.14|0
1646230150000|2022-03-02 14:09:10|26.33|24.25|26.3|24.22|26.38|24.3|26.3|24.22|0
1646230160000|2022-03-02 14:09:20|26.27|24.19|26.54|24.46|26.54|24.46|26.27|24.19|0
1646230170000|2022-03-02 14:09:30|26.59|24.51|26.65|24.57|26.65|24.57|26.59|24.51|0
1646230180000|2022-03-02 14:09:40|26.54|24.46|26.54|24.46|26.54|24.46|26.49|24.41|0
1646230190000|2022-03-02 14:09:50|26.59|24.51|26.59|24.51|26.59|24.51|26.59|24.51|0
1646230200000|2022-03-02 14:10:00|26.75|24.67|26.99|24.91|26.99|24.91|26.65|24.57|0
1646230210000|2022-03-02 14:10:10|26.57|24.49|25.99|23.91|26.73|24.65|25.99|23.91|0
1646230220000|2022-03-02 14:10:20|25.88|23.8|26.28|24.2|26.28|24.2|25.88|23.8|0
1646230230000|2022-03-02 14:10:30|26.25|24.17|26.41|24.33|26.41|24.33|26.25|24.17|0
1646230240000|2022-03-02 14:10:40|26.46|24.38|26.41|24.33|26.46|24.38|26.41|24.33|0
1646230250000|2022-03-02 14:10:50|26.36|24.28|26.3|24.22|26.36|24.28|26.3|24.22|0
1646230260000|2022-03-02 14:11:00|26.36|24.28|26.25|24.17|26.36|24.28|26.25|24.17|0
1646230270000|2022-03-02 14:11:10|26.2|24.12|26.52|24.44|26.52|24.44|26.2|24.12|0
1646230280000|2022-03-02 14:11:20|26.33|24.25|26.46|24.38|26.46|24.38|26.3|24.22|0
1646230290000|2022-03-02 14:11:30|26.41|24.33|26.3|24.22|26.41|24.33|26.3|24.22|0
1646230300000|2022-03-02 14:11:40|26.35|24.27|26.25|24.17|26.35|24.27|26.25|24.17|0
1646230310000|2022-03-02 14:11:50|26.41|24.33|26.27|24.19|26.41|24.33|26.27|24.19|0
1646230320000|2022-03-02 14:12:00|26.41|24.33|26.46|24.38|26.46|24.38|26.41|24.33|0
1646230330000|2022-03-02 14:12:10|26.41|24.33|26.14|24.06|26.41|24.33|26.14|24.06|0
1646230340000|2022-03-02 14:12:20|26.09|24.01|26.09|24.01|26.19|24.11|26.09|24.01|0
1646230350000|2022-03-02 14:12:30|25.98|23.9|25.88|23.8|25.98|23.9|25.88|23.8|0
1646230360000|2022-03-02 14:12:40|26.09|24.01|25.98|23.9|26.09|24.01|25.93|23.85|0
1646230370000|2022-03-02 14:12:50|26.03|23.95|25.98|23.9|26.03|23.95|25.98|23.9|0
1646230380000|2022-03-02 14:13:00|25.93|23.85|25.77|23.69|25.93|23.85|25.77|23.69|0
1646230390000|2022-03-02 14:13:10|25.93|23.85|25.93|23.85|25.93|23.85|25.82|23.74|0
1646230400000|2022-03-02 14:13:20|25.9|23.82|25.98|23.9|25.98|23.9|25.9|23.82|0
1646230410000|2022-03-02 14:13:30|25.93|23.85|25.98|23.9|25.98|23.9|25.93|23.85|0
1646230420000|2022-03-02 14:13:40|25.88|23.8|25.88|23.8|25.88|23.8|25.88|23.8|0
1646230430000|2022-03-02 14:13:50|25.82|23.74|25.88|23.8|25.88|23.8|25.77|23.69|0
1646230440000|2022-03-02 14:14:00|25.98|23.9|25.82|23.74|25.98|23.9|25.82|23.74|0
1646230450000|2022-03-02 14:14:10|25.98|23.9|25.93|23.85|25.98|23.9|25.87|23.79|0
1646230460000|2022-03-02 14:14:20|25.87|23.79|25.98|23.9|25.98|23.9|25.87|23.79|0
1646230470000|2022-03-02 14:14:30|25.95|23.87|25.98|23.9|25.98|23.9|25.95|23.87|0
1646230480000|2022-03-02 14:14:40|26.03|23.95|25.98|23.9|26.03|23.95|25.93|23.85|0
1646230490000|2022-03-02 14:14:50|26.03|23.95|26.03|23.95|26.09|24.01|26.03|23.95|0
1646230500000|2022-03-02 14:15:00|25.98|23.9|25.82|23.74|26|23.92|25.82|23.74|0
1646230510000|2022-03-02 14:15:10|25.95|23.87|25.82|23.74|25.95|23.87|25.82|23.74|0
1646230520000|2022-03-02 14:15:20|25.87|23.79|25.87|23.79|25.87|23.79|25.82|23.74|0
1646230530000|2022-03-02 14:15:30|25.82|23.74|25.82|23.74|25.82|23.74|25.82|23.74|0
1646230540000|2022-03-02 14:15:40|25.72|23.64|25.72|23.64|25.72|23.64|25.72|23.64|0
1646230550000|2022-03-02 14:15:50|25.77|23.69|25.69|23.61|25.77|23.69|25.69|23.61|0
1646230560000|2022-03-02 14:16:00|25.66|23.58|25.56|23.48|25.66|23.58|25.53|23.45|0
1646230570000|2022-03-02 14:16:10|25.53|23.45|25.56|23.48|25.56|23.48|25.53|23.45|0
1646230580000|2022-03-02 14:16:20|25.66|23.58|25.77|23.69|25.77|23.69|25.66|23.58|0
1646230590000|2022-03-02 14:16:30|25.71|23.63|26.51|24.43|26.51|24.43|25.71|23.63|0
1646230600000|2022-03-02 14:16:40|26.24|24.16|26.14|24.06|26.29|24.21|26.14|24.06|0
1646230610000|2022-03-02 14:16:50|26.19|24.11|26.03|23.95|26.19|24.11|26.03|23.95|0
1646230620000|2022-03-02 14:17:00|25.98|23.9|25.98|23.9|25.98|23.9|25.98|23.9|0
1646230630000|2022-03-02 14:17:10|26.03|23.95|25.98|23.9|26.03|23.95|25.98|23.9|0
1646230640000|2022-03-02 14:17:20|26.03|23.95|26.08|24|26.08|24|26.03|23.95|0
1646230650000|2022-03-02 14:17:30|26.19|24.11|26.13|24.05|26.19|24.11|26.13|24.05|0
1646230660000|2022-03-02 14:17:40|26.05|23.97|26.08|24|26.08|24|25.98|23.9|0
1646230670000|2022-03-02 14:17:50|26.13|24.05|26.24|24.16|26.24|24.16|26.13|24.05|0
1646230680000|2022-03-02 14:18:00|26.19|24.11|26.24|24.16|26.35|24.27|26.19|24.11|0
1646230690000|2022-03-02 14:18:10|26.29|24.21|26.13|24.05|26.29|24.21|26.13|24.05|0
1646230700000|2022-03-02 14:18:20|26.19|24.11|26.24|24.16|26.24|24.16|26.19|24.11|0
1646230710000|2022-03-02 14:18:30|26.19|24.11|26.24|24.16|26.24|24.16|26.19|24.11|0
1646230720000|2022-03-02 14:18:40|26.51|24.43|26.51|24.43|26.51|24.43|26.45|24.37|0
1646230730000|2022-03-02 14:18:50|26.56|24.48|26.48|24.4|26.56|24.48|26.48|24.4|0
1646230740000|2022-03-02 14:19:00|26.56|24.48|26.77|24.69|26.77|24.69|26.56|24.48|0
1646230750000|2022-03-02 14:19:10|26.99|24.91|27.05|24.97|27.15|25.07|26.99|24.91|0
1646230760000|2022-03-02 14:19:20|26.99|24.91|26.83|24.75|27.1|25.02|26.83|24.75|0
1646230770000|2022-03-02 14:19:30|26.72|24.64|26.67|24.59|26.77|24.69|26.67|24.59|0
1646230780000|2022-03-02 14:19:40|26.64|24.56|26.72|24.64|26.72|24.64|26.64|24.56|0
1646230790000|2022-03-02 14:19:50|26.77|24.69|26.83|24.75|26.83|24.75|26.72|24.64|0
1646230800000|2022-03-02 14:20:00|26.77|24.69|26.8|24.72|26.83|24.75|26.75|24.67|0
1646230810000|2022-03-02 14:20:10|26.83|24.75|26.83|24.75|26.83|24.75|26.77|24.69|0
1646230820000|2022-03-02 14:20:20|26.88|24.8|26.94|24.86|26.94|24.86|26.88|24.8|0
1646230830000|2022-03-02 14:20:30|26.93|24.85|26.99|24.91|26.99|24.91|26.88|24.8|0
1646230840000|2022-03-02 14:20:40|26.93|24.85|26.72|24.64|26.93|24.85|26.72|24.64|0
1646230850000|2022-03-02 14:20:50|26.66|24.58|26.56|24.48|26.66|24.58|26.56|24.48|0
1646230860000|2022-03-02 14:21:00|26.61|24.53|26.66|24.58|26.66|24.58|26.61|24.53|0
1646230870000|2022-03-02 14:21:10|26.61|24.53|26.61|24.53|26.61|24.53|26.61|24.53|0
1646230880000|2022-03-02 14:21:20|26.72|24.64|26.77|24.69|26.77|24.69|26.72|24.64|0
1646230890000|2022-03-02 14:21:30|26.72|24.64|26.69|24.61|26.72|24.64|26.69|24.61|0
1646230900000|2022-03-02 14:21:40|26.72|24.64|26.77|24.69|26.77|24.69|26.72|24.64|0
1646230910000|2022-03-02 14:21:50|26.8|24.72|26.82|24.74|26.82|24.74|26.8|24.72|0
1646230920000|2022-03-02 14:22:00|26.77|24.69|26.77|24.69|26.77|24.69|26.77|24.69|0
1646230930000|2022-03-02 14:22:10|26.72|24.64|26.77|24.69|26.77|24.69|26.72|24.64|0
1646230940000|2022-03-02 14:22:20|26.74|24.66|26.77|24.69|26.77|24.69|26.72|24.64|0
1646230950000|2022-03-02 14:22:30|26.82|24.74|26.77|24.69|26.82|24.74|26.77|24.69|0
1646230960000|2022-03-02 14:22:40|26.72|24.64|26.63|24.55|26.72|24.64|26.63|24.55|0
1646230970000|2022-03-02 14:22:50|26.66|24.58|26.72|24.64|26.77|24.69|26.66|24.58|0
1646230980000|2022-03-02 14:23:00|26.96|24.88|26.93|24.85|26.96|24.88|26.88|24.8|0
1646230990000|2022-03-02 14:23:10|26.99|24.91|26.88|24.8|26.99|24.91|26.88|24.8|0
1646231000000|2022-03-02 14:23:20|26.93|24.85|26.88|24.8|26.93|24.85|26.82|24.74|0
1646231010000|2022-03-02 14:23:30|26.93|24.85|26.9|24.82|26.93|24.85|26.82|24.74|0
1646231020000|2022-03-02 14:23:40|26.88|24.8|26.93|24.85|26.98|24.9|26.88|24.8|0
1646231030000|2022-03-02 14:23:50|26.88|24.8|26.82|24.74|26.88|24.8|26.77|24.69|0
1646231040000|2022-03-02 14:24:00|26.88|24.8|26.93|24.85|26.93|24.85|26.88|24.8|0
1646231050000|2022-03-02 14:24:10|26.96|24.88|26.93|24.85|26.96|24.88|26.93|24.85|0
1646231060000|2022-03-02 14:24:20|26.98|24.9|26.98|24.9|27.04|24.96|26.98|24.9|0
1646231070000|2022-03-02 14:24:30|26.93|24.85|26.93|24.85|26.93|24.85|26.88|24.8|0
1646231080000|2022-03-02 14:24:40|26.98|24.9|26.93|24.85|26.98|24.9|26.9|24.82|0
1646231090000|2022-03-02 14:24:50|26.87|24.79|26.93|24.85|26.93|24.85|26.87|24.79|0
1646231100000|2022-03-02 14:25:00|26.77|24.69|26.66|24.58|26.77|24.69|26.66|24.58|0
1646231110000|2022-03-02 14:25:10|26.82|24.74|26.71|24.63|26.87|24.79|26.71|24.63|0
1646231120000|2022-03-02 14:25:20|26.74|24.66|26.77|24.69|26.77|24.69|26.74|24.66|0
1646231130000|2022-03-02 14:25:30|26.71|24.63|26.77|24.69|26.77|24.69|26.71|24.63|0
1646231140000|2022-03-02 14:25:40|26.66|24.58|26.66|24.58|26.66|24.58|26.66|24.58|0
1646231150000|2022-03-02 14:25:50|26.71|24.63|26.71|24.63|26.71|24.63|26.68|24.6|0
1646231160000|2022-03-02 14:26:00|26.74|24.66|26.76|24.68|26.77|24.69|26.71|24.63|0
1646231170000|2022-03-02 14:26:10|26.71|24.63|26.71|24.63|26.71|24.63|26.71|24.63|0
1646231190000|2022-03-02 14:26:30|26.82|24.74|26.82|24.74|26.82|24.74|26.82|24.74|0
1646231200000|2022-03-02 14:26:40|26.79|24.71|26.79|24.71|26.79|24.71|26.71|24.63|0
1646231210000|2022-03-02 14:26:50|26.76|24.68|26.66|24.58|26.76|24.68|26.66|24.58|0
1646231220000|2022-03-02 14:27:00|26.6|24.52|26.63|24.55|26.63|24.55|26.6|24.52|0
1646231230000|2022-03-02 14:27:10|26.6|24.52|26.66|24.58|26.66|24.58|26.55|24.47|0
1646231240000|2022-03-02 14:27:20|26.6|24.52|26.71|24.63|26.82|24.74|26.6|24.52|0
1646231250000|2022-03-02 14:27:30|26.82|24.74|26.93|24.85|26.93|24.85|26.82|24.74|0
1646231260000|2022-03-02 14:27:40|27.03|24.95|27.09|25.01|27.09|25.01|27.03|24.95|0
1646231270000|2022-03-02 14:27:50|27.14|25.06|27.17|25.09|27.17|25.09|27.14|25.06|0
1646231280000|2022-03-02 14:28:00|27.14|25.06|27.2|25.12|27.25|25.17|27.14|25.06|0
1646231290000|2022-03-02 14:28:10|27.28|25.2|27.25|25.17|27.31|25.23|27.25|25.17|0
1646231300000|2022-03-02 14:28:20|27.09|25.01|27.31|25.23|27.31|25.23|27.09|25.01|0
1646231310000|2022-03-02 14:28:30|27.39|25.31|27.42|25.34|27.42|25.34|27.31|25.23|0
1646231320000|2022-03-02 14:28:40|27.58|25.5|27.8|25.72|27.8|25.72|27.58|25.5|0
1646231330000|2022-03-02 14:28:50|27.89|25.81|27.86|25.78|27.89|25.81|27.86|25.78|0
1646231340000|2022-03-02 14:29:00|27.8|25.72|27.69|25.61|27.8|25.72|27.69|25.61|0
1646231350000|2022-03-02 14:29:10|27.64|25.56|27.61|25.53|27.64|25.56|27.53|25.45|0
1646231360000|2022-03-02 14:29:20|27.58|25.5|27.69|25.61|27.69|25.61|27.58|25.5|0
1646231370000|2022-03-02 14:29:30|27.64|25.56|27.75|25.67|27.75|25.67|27.64|25.56|0
1646231380000|2022-03-02 14:29:40|27.77|25.69|27.8|25.72|27.8|25.72|27.77|25.69|0
1646231390000|2022-03-02 14:29:50|27.66|25.58|27.63|25.55|27.72|25.64|27.63|25.55|0
1646231400000|2022-03-02 14:30:00|27.52|25.44|27.63|25.55|27.75|25.67|27.52|25.44|0
1646231410000|2022-03-02 14:30:10|27.69|25.61|27.63|25.55|27.69|25.61|27.47|25.39|0
1646231420000|2022-03-02 14:30:20|27.47|25.39|27.75|25.67|27.8|25.72|27.47|25.39|0
1646231430000|2022-03-02 14:30:30|27.63|25.55|28.08|26|28.08|26|27.63|25.55|0
1646231440000|2022-03-02 14:30:40|27.91|25.83|28.39|26.31|28.39|26.31|27.91|25.83|0
1646231450000|2022-03-02 14:30:50|28.08|26|28.25|26.17|28.53|26.45|28.08|26|0
1646231460000|2022-03-02 14:31:00|27.99|25.91|27.58|25.5|27.99|25.91|27.58|25.5|0
1646231470000|2022-03-02 14:31:10|26.97|24.89|26.92|24.84|27.08|25|26.92|24.84|0
1646231480000|2022-03-02 14:31:20|26.76|24.68|26.65|24.57|26.81|24.73|26.65|24.57|0
1646231490000|2022-03-02 14:31:30|26.7|24.62|26.6|24.52|26.87|24.79|26.6|24.52|0
1646231500000|2022-03-02 14:31:40|26.76|24.68|26.78|24.7|26.78|24.7|26.6|24.52|0
1646231510000|2022-03-02 14:31:50|27.03|24.95|26.97|24.89|27.03|24.95|26.97|24.89|0
1646231520000|2022-03-02 14:32:00|27.14|25.06|26.97|24.89|27.14|25.06|26.97|24.89|0
1646231530000|2022-03-02 14:32:10|27.25|25.17|27.41|25.33|27.41|25.33|27.25|25.17|0
1646231540000|2022-03-02 14:32:20|27.36|25.28|27.58|25.5|27.58|25.5|27.36|25.28|0
1646231550000|2022-03-02 14:32:30|27.41|25.33|27.52|25.44|27.52|25.44|27.36|25.28|0
1646231560000|2022-03-02 14:32:40|27.69|25.61|27.74|25.66|27.8|25.72|27.63|25.55|0
1646231570000|2022-03-02 14:32:50|27.85|25.77|27.8|25.72|27.85|25.77|27.71|25.63|0
1646231580000|2022-03-02 14:33:00|27.38|25.3|27.03|24.95|27.46|25.38|27|24.92|0
1646231590000|2022-03-02 14:33:10|26.97|24.89|27.08|25|27.08|25|26.92|24.84|0
1646231600000|2022-03-02 14:33:20|27.03|24.95|27.24|25.16|27.35|25.27|27.03|24.95|0
1646231610000|2022-03-02 14:33:30|27.19|25.11|27.03|24.95|27.19|25.11|27.03|24.95|0
1646231620000|2022-03-02 14:33:40|27.13|25.05|27.24|25.16|27.24|25.16|27.13|25.05|0
1646231630000|2022-03-02 14:33:50|27.03|24.95|27.3|25.22|27.3|25.22|27.03|24.95|0
1646231640000|2022-03-02 14:34:00|27.35|25.27|27.19|25.11|27.52|25.44|27.19|25.11|0
1646231650000|2022-03-02 14:34:10|27.13|25.05|26.65|24.57|27.13|25.05|26.65|24.57|0
1646231660000|2022-03-02 14:34:20|26.86|24.78|27.11|25.03|27.11|25.03|26.86|24.78|0
1646231670000|2022-03-02 14:34:30|27.08|25|26.67|24.59|27.08|25|26.67|24.59|0
1646231680000|2022-03-02 14:34:40|26.65|24.57|26.86|24.78|26.86|24.78|26.65|24.57|0
1646231690000|2022-03-02 14:34:50|26.78|24.7|26.86|24.78|26.86|24.78|26.75|24.67|0
1646231700000|2022-03-02 14:35:00|26.92|24.84|26.81|24.73|27.08|25|26.81|24.73|0
1646231710000|2022-03-02 14:35:10|26.83|24.75|26.86|24.78|26.86|24.78|26.75|24.67|0
1646231720000|2022-03-02 14:35:20|26.75|24.67|27.45|25.37|27.45|25.37|26.75|24.67|0
1646231730000|2022-03-02 14:35:30|27.37|25.29|27.42|25.34|27.42|25.34|27.15|25.07|0
1646231740000|2022-03-02 14:35:40|27.48|25.4|27.2|25.12|27.53|25.45|27.2|25.12|0
1646231750000|2022-03-02 14:35:50|27.85|25.77|27.68|25.6|27.85|25.77|27.68|25.6|0
1646231760000|2022-03-02 14:36:00|27.74|25.66|27.85|25.77|28.01|25.93|27.74|25.66|0
1646231770000|2022-03-02 14:36:10|27.99|25.91|27.74|25.66|28.18|26.1|27.74|25.66|0
1646231780000|2022-03-02 14:36:20|27.57|25.49|27.99|25.91|27.99|25.91|27.57|25.49|0
1646231790000|2022-03-02 14:36:30|28.04|25.96|28.18|26.1|28.18|26.1|28.04|25.96|0
1646231800000|2022-03-02 14:36:40|28.13|26.05|27.9|25.82|28.13|26.05|27.85|25.77|0
1646231810000|2022-03-02 14:36:50|28.01|25.93|27.74|25.66|28.01|25.93|27.74|25.66|0
1646231820000|2022-03-02 14:37:00|27.9|25.82|27.79|25.71|27.9|25.82|27.79|25.71|0
1646231830000|2022-03-02 14:37:10|27.76|25.68|27.79|25.71|27.79|25.71|27.76|25.68|0
1646231840000|2022-03-02 14:37:20|28.18|26.1|28.01|25.93|28.18|26.1|28.01|25.93|0
1646231850000|2022-03-02 14:37:30|27.85|25.77|27.96|25.88|28.07|25.99|27.74|25.66|0
1646231860000|2022-03-02 14:37:40|28.07|25.99|28.29|26.21|28.35|26.27|28.07|25.99|0
1646231870000|2022-03-02 14:37:50|28.4|26.32|28.07|25.99|28.4|26.32|28.07|25.99|0
1646231880000|2022-03-02 14:38:00|28.35|26.27|28.18|26.1|28.35|26.27|28.07|25.99|0
1646231890000|2022-03-02 14:38:10|28.23|26.15|28.07|25.99|28.23|26.15|28.07|25.99|0
1646231900000|2022-03-02 14:38:20|28.04|25.96|28.23|26.15|28.23|26.15|28.04|25.96|0
1646231910000|2022-03-02 14:38:30|28.2|26.12|28.51|26.43|28.51|26.43|28.2|26.12|0
1646231920000|2022-03-02 14:38:40|28.63|26.55|28.51|26.43|28.8|26.72|28.51|26.43|0
1646231930000|2022-03-02 14:38:50|28.57|26.49|28.51|26.43|28.74|26.66|28.51|26.43|0
1646231940000|2022-03-02 14:39:00|28.63|26.55|28.57|26.49|28.68|26.6|28.57|26.49|0
1646231950000|2022-03-02 14:39:10|28.63|26.55|28.4|26.32|28.63|26.55|28.4|26.32|0
1646231960000|2022-03-02 14:39:20|28.46|26.38|28.4|26.32|28.48|26.4|28.4|26.32|0
1646231970000|2022-03-02 14:39:30|28.29|26.21|28.07|25.99|28.29|26.21|28.01|25.93|0
1646231980000|2022-03-02 14:39:40|27.95|25.87|27.9|25.82|28.07|25.99|27.9|25.82|0
1646231990000|2022-03-02 14:39:50|28.07|25.99|28.12|26.04|28.29|26.21|28.01|25.93|0
1646232000000|2022-03-02 14:40:00|28.18|26.1|28.12|26.04|28.18|26.1|28.06|25.98|0
1646232010000|2022-03-02 14:40:10|28.18|26.1|28.12|26.04|28.18|26.1|28.12|26.04|0
1646232020000|2022-03-02 14:40:20|28.29|26.21|28.57|26.49|28.57|26.49|28.29|26.21|0
1646232030000|2022-03-02 14:40:30|28.79|26.71|29.77|27.69|29.77|27.69|28.79|26.71|0
1646232040000|2022-03-02 14:40:40|30|27.92|30.12|28.04|30.12|28.04|29.94|27.86|0
1646232050000|2022-03-02 14:40:50|30.18|28.1|30.12|28.04|30.29|28.21|30.12|28.04|0
1646232060000|2022-03-02 14:41:00|30|27.92|30.29|28.21|30.38|28.3|30|27.92|0
1646232070000|2022-03-02 14:41:10|30.35|28.27|29.3|27.22|30.35|28.27|29.3|27.22|0
1646232080000|2022-03-02 14:41:20|29.36|27.28|29.82|27.74|29.94|27.86|29.36|27.28|0
1646232090000|2022-03-02 14:41:30|29.59|27.51|29.94|27.86|29.94|27.86|29.59|27.51|0
1646232100000|2022-03-02 14:41:40|30.06|27.98|30.09|28.01|30.17|28.09|30.06|27.98|0
1646232110000|2022-03-02 14:41:50|30.06|27.98|29.94|27.86|30.06|27.98|29.82|27.74|0
1646232120000|2022-03-02 14:42:00|30|27.92|29.59|27.51|30|27.92|29.39|27.31|0
1646232130000|2022-03-02 14:42:10|29.53|27.45|29.82|27.74|29.82|27.74|29.53|27.45|0
1646232140000|2022-03-02 14:42:20|29.79|27.71|29.88|27.8|30|27.92|29.79|27.71|0
1646232150000|2022-03-02 14:42:30|30.06|27.98|30.14|28.06|30.14|28.06|30.06|27.98|0
1646232160000|2022-03-02 14:42:40|30.06|27.98|29.71|27.63|30.06|27.98|29.71|27.63|0
1646232170000|2022-03-02 14:42:50|29.82|27.74|29.88|27.8|29.94|27.86|29.82|27.74|0
1646232180000|2022-03-02 14:43:00|29.94|27.86|30.23|28.15|30.29|28.21|29.94|27.86|0
1646232190000|2022-03-02 14:43:10|30.41|28.33|30.35|28.27|30.41|28.33|30.23|28.15|0
1646232200000|2022-03-02 14:43:20|30.17|28.09|30.88|28.8|30.88|28.8|30.17|28.09|0
1646232210000|2022-03-02 14:43:30|29.21|27.13|30.51|28.43|30.51|28.43|29.21|27.13|0
1646232220000|2022-03-02 14:43:40|30.45|28.37|30.27|28.19|30.45|28.37|30.15|28.07|0
1646232230000|2022-03-02 14:43:50|30.15|28.07|30.3|28.22|30.39|28.31|30.15|28.07|0
1646232240000|2022-03-02 14:44:00|29.7|27.62|29.97|27.89|29.97|27.89|29.7|27.62|0
1646232250000|2022-03-02 14:44:10|30.27|28.19|30.39|28.31|30.39|28.31|29.97|27.89|0
1646232260000|2022-03-02 14:44:20|30.15|28.07|30.39|28.31|30.39|28.31|30.15|28.07|0
1646232270000|2022-03-02 14:44:30|30.33|28.25|30.21|28.13|30.33|28.25|30.21|28.13|0
1646232280000|2022-03-02 14:44:40|30.33|28.25|30.51|28.43|30.51|28.43|30.33|28.25|0
1646232290000|2022-03-02 14:44:50|30.21|28.13|30.27|28.19|30.33|28.25|30.21|28.13|0
1646232300000|2022-03-02 14:45:00|30.15|28.07|30.39|28.31|30.69|28.61|30.15|28.07|0
1646232310000|2022-03-02 14:45:10|30.48|28.4|30.21|28.13|30.48|28.4|30.21|28.13|0
1646232320000|2022-03-02 14:45:20|29.67|27.59|29.97|27.89|29.97|27.89|29.67|27.59|0
1646232330000|2022-03-02 14:45:30|30.03|27.95|30.03|27.95|30.21|28.13|30.03|27.95|0
1646232340000|2022-03-02 14:45:40|29.79|27.71|29.79|27.71|29.79|27.71|29.79|27.71|0
1646232350000|2022-03-02 14:45:50|29.67|27.59|30|27.92|30|27.92|29.67|27.59|0
1646232360000|2022-03-02 14:46:00|30.09|28.01|30.32|28.24|30.32|28.24|29.97|27.89|0
1646232370000|2022-03-02 14:46:10|30.17|28.09|30.51|28.43|30.51|28.43|30.17|28.09|0
1646232380000|2022-03-02 14:46:20|30.53|28.45|30.44|28.36|30.53|28.45|30.44|28.36|0
1646232390000|2022-03-02 14:46:30|30.38|28.3|30.38|28.3|30.5|28.42|30.38|28.3|0
1646232400000|2022-03-02 14:46:40|30.32|28.24|30.14|28.06|30.32|28.24|30.14|28.06|0
1646232410000|2022-03-02 14:46:50|30.26|28.18|32.08|30|32.08|30|30.26|28.18|0
1646232420000|2022-03-02 14:47:00|32.36|30.28|31.92|29.84|32.36|30.28|31.61|29.53|0
1646232430000|2022-03-02 14:47:10|31.98|29.9|31.86|29.78|32.11|30.03|31.73|29.65|0
1646232440000|2022-03-02 14:47:20|31.8|29.72|31.49|29.41|31.8|29.72|31.49|29.41|0
1646232450000|2022-03-02 14:47:30|31.36|29.28|30.91|28.83|31.55|29.47|30.91|28.83|0
1646232460000|2022-03-02 14:47:40|31.1|29.02|31.16|29.08|31.16|29.08|31.1|29.02|0
1646232470000|2022-03-02 14:47:50|31.04|28.96|31.22|29.14|31.22|29.14|31.04|28.96|0
1646232480000|2022-03-02 14:48:00|31.28|29.2|31.62|29.54|31.65|29.57|31.28|29.2|0
1646232490000|2022-03-02 14:48:10|31.65|29.57|31.87|29.79|31.87|29.79|31.65|29.57|0
1646232500000|2022-03-02 14:48:20|31.96|29.88|31.53|29.45|31.96|29.88|31.53|29.45|0
1646232510000|2022-03-02 14:48:30|31.71|29.63|31.65|29.57|31.9|29.82|31.65|29.57|0
1646232520000|2022-03-02 14:48:40|31.71|29.63|31.78|29.7|31.78|29.7|31.71|29.63|0
1646232530000|2022-03-02 14:48:50|31.71|29.63|31.71|29.63|31.78|29.7|31.71|29.63|0
1646232540000|2022-03-02 14:49:00|31.68|29.6|31.22|29.14|31.68|29.6|31.22|29.14|0
1646232550000|2022-03-02 14:49:10|31.16|29.08|31.03|28.95|31.16|29.08|31.03|28.95|0
1646232560000|2022-03-02 14:49:20|31.1|29.02|31.16|29.08|31.16|29.08|31.1|29.02|0
1646232570000|2022-03-02 14:49:30|30.97|28.89|31.03|28.95|31.1|29.02|30.97|28.89|0
1646232580000|2022-03-02 14:49:40|31.1|29.02|31.1|29.02|31.1|29.02|31.1|29.02|0
1646232590000|2022-03-02 14:49:50|31.22|29.14|30.85|28.77|31.28|29.2|30.85|28.77|0
1646232600000|2022-03-02 14:50:00|30.91|28.83|31.34|29.26|31.34|29.26|30.91|28.83|0
1646232610000|2022-03-02 14:50:10|31.4|29.32|31.28|29.2|31.46|29.38|31.28|29.2|0
1646232620000|2022-03-02 14:50:20|31|28.92|30.97|28.89|31.09|29.01|30.91|28.83|0
1646232630000|2022-03-02 14:50:30|30.91|28.83|30.73|28.65|30.91|28.83|30.67|28.59|0
1646232640000|2022-03-02 14:50:40|30.55|28.47|30.73|28.65|30.73|28.65|30.55|28.47|0
1646232650000|2022-03-02 14:50:50|30.79|28.71|31.09|29.01|31.15|29.07|30.79|28.71|0
1646232660000|2022-03-02 14:51:00|31.12|29.04|30.97|28.89|31.15|29.07|30.97|28.89|0
1646232670000|2022-03-02 14:51:10|31.09|29.01|31.22|29.14|31.22|29.14|31.03|28.95|0
1646232680000|2022-03-02 14:51:20|31.03|28.95|30.91|28.83|31.03|28.95|30.91|28.83|0
1646232690000|2022-03-02 14:51:30|30.6|28.52|30.73|28.65|30.73|28.65|30.6|28.52|0
1646232700000|2022-03-02 14:51:40|30.67|28.59|30.82|28.74|30.91|28.83|30.67|28.59|0
1646232710000|2022-03-02 14:51:50|30.94|28.86|30.97|28.89|31.03|28.95|30.91|28.83|0
1646232720000|2022-03-02 14:52:00|30.94|28.86|30.85|28.77|30.94|28.86|30.69|28.61|0
1646232730000|2022-03-02 14:52:10|30.91|28.83|31.15|29.07|31.15|29.07|30.91|28.83|0
1646232740000|2022-03-02 14:52:20|31.03|28.95|31.06|28.98|31.12|29.04|30.91|28.83|0
1646232750000|2022-03-02 14:52:30|31.09|29.01|31.09|29.01|31.15|29.07|31.09|29.01|0
1646232760000|2022-03-02 14:52:40|30.97|28.89|30.91|28.83|30.97|28.89|30.85|28.77|0
1646232770000|2022-03-02 14:52:50|30.85|28.77|30.72|28.64|30.85|28.77|30.66|28.58|0
1646232780000|2022-03-02 14:53:00|30.97|28.89|30.54|28.46|30.97|28.89|30.54|28.46|0
1646232790000|2022-03-02 14:53:10|30.42|28.34|30.48|28.4|30.54|28.46|30.42|28.34|0
1646232800000|2022-03-02 14:53:20|30.36|28.28|30.36|28.28|30.39|28.31|30.36|28.28|0
1646232810000|2022-03-02 14:53:30|30.3|28.22|30.33|28.25|30.33|28.25|30.24|28.16|0
1646232820000|2022-03-02 14:53:40|30.39|28.31|30.24|28.16|30.39|28.31|30.18|28.1|0
1646232830000|2022-03-02 14:53:50|30.09|28.01|30.12|28.04|30.12|28.04|30.06|27.98|0
1646232840000|2022-03-02 14:54:00|30.24|28.16|30.42|28.34|30.42|28.34|30.24|28.16|0
1646232850000|2022-03-02 14:54:10|30.48|28.4|30.72|28.64|30.72|28.64|30.48|28.4|0
1646232860000|2022-03-02 14:54:20|30.54|28.46|30.18|28.1|30.54|28.46|30.18|28.1|0
1646232870000|2022-03-02 14:54:30|30.12|28.04|30.48|28.4|30.48|28.4|30.12|28.04|0
1646232880000|2022-03-02 14:54:40|30.42|28.34|30.6|28.52|30.6|28.52|30.42|28.34|0
1646232890000|2022-03-02 14:54:50|30.42|28.34|30.36|28.28|30.45|28.37|30.36|28.28|0
1646232900000|2022-03-02 14:55:00|30.66|28.58|31.4|29.32|31.4|29.32|30.66|28.58|0
1646232910000|2022-03-02 14:55:10|31.03|28.95|30.96|28.88|31.03|28.95|30.96|28.88|0
1646232920000|2022-03-02 14:55:20|31.03|28.95|30.9|28.82|31.03|28.95|30.9|28.82|0
1646232930000|2022-03-02 14:55:30|30.87|28.79|30.42|28.34|30.87|28.79|30.42|28.34|0
1646232940000|2022-03-02 14:55:40|30.54|28.46|30.66|28.58|30.84|28.76|30.54|28.46|0
1646232950000|2022-03-02 14:55:50|30.63|28.55|30.54|28.46|30.63|28.55|30.3|28.22|0
1646232960000|2022-03-02 14:56:00|30.48|28.4|30.6|28.52|30.6|28.52|30.39|28.31|0
1646232970000|2022-03-02 14:56:10|28.85|26.77|29.05|26.97|29.14|27.06|28.85|26.77|0
1646232980000|2022-03-02 14:56:20|29.4|27.32|28.82|26.74|29.4|27.32|28.82|26.74|0
1646232990000|2022-03-02 14:56:30|29.4|27.32|28.76|26.68|29.4|27.32|28.76|26.68|0
1646233000000|2022-03-02 14:56:40|28.91|26.83|28.3|26.22|28.91|26.83|28.3|26.22|0
1646233010000|2022-03-02 14:56:50|28.13|26.05|28.1|26.02|28.13|26.05|28.05|25.97|0
1646233020000|2022-03-02 14:57:00|28.08|26|28.59|26.51|28.59|26.51|28.08|26|0
1646233030000|2022-03-02 14:57:10|28.67|26.59|28.59|26.51|28.67|26.59|28.59|26.51|0
1646233040000|2022-03-02 14:57:20|28.62|26.54|28.47|26.39|28.62|26.54|28.42|26.34|0
1646233050000|2022-03-02 14:57:30|28.59|26.51|28.94|26.86|28.94|26.86|28.53|26.45|0
1646233060000|2022-03-02 14:57:40|28.67|26.59|28.65|26.57|28.7|26.62|28.62|26.54|0
1646233070000|2022-03-02 14:57:50|28.56|26.48|28.99|26.91|28.99|26.91|28.56|26.48|0
1646233080000|2022-03-02 14:58:00|29.23|27.15|28.99|26.91|29.23|27.15|28.99|26.91|0
1646233090000|2022-03-02 14:58:10|28.79|26.71|28.62|26.54|28.82|26.74|28.62|26.54|0
1646233100000|2022-03-02 14:58:20|28.93|26.85|28.93|26.85|29.17|27.09|28.93|26.85|0
1646233110000|2022-03-02 14:58:30|28.99|26.91|28.82|26.74|29.05|26.97|28.82|26.74|0
1646233120000|2022-03-02 14:58:40|28.76|26.68|29.23|27.15|29.28|27.2|28.76|26.68|0
1646233130000|2022-03-02 14:58:50|29.28|27.2|29.46|27.38|29.46|27.38|29.28|27.2|0
1646233140000|2022-03-02 14:59:00|29.7|27.62|29.34|27.26|29.7|27.62|29.34|27.26|0
1646233150000|2022-03-02 14:59:10|29.28|27.2|29.7|27.62|29.7|27.62|29.28|27.2|0
1646233160000|2022-03-02 14:59:20|29.55|27.47|29.55|27.47|29.64|27.56|29.55|27.47|0
1646233170000|2022-03-02 14:59:30|29.52|27.44|29.55|27.47|29.6|27.52|29.46|27.38|0
1646233180000|2022-03-02 14:59:40|29.69|27.61|29.75|27.67|29.75|27.67|29.69|27.61|0
1646233190000|2022-03-02 14:59:50|29.69|27.61|29.81|27.73|29.87|27.79|29.69|27.61|0
1646233200000|2022-03-02 15:00:00|29.69|27.61|29.9|27.82|29.93|27.85|29.69|27.61|0
1646233210000|2022-03-02 15:00:10|29.81|27.73|29.75|27.67|29.81|27.73|29.58|27.5|0
1646233220000|2022-03-02 15:00:20|29.99|27.91|29.99|27.91|30.05|27.97|29.93|27.85|0
1646233230000|2022-03-02 15:00:30|29.93|27.85|30.11|28.03|30.23|28.15|29.93|27.85|0
1646233240000|2022-03-02 15:00:40|30.05|27.97|29.9|27.82|30.05|27.97|29.9|27.82|0
1646233250000|2022-03-02 15:00:50|29.99|27.91|30.2|28.12|30.2|28.12|29.99|27.91|0
1646233260000|2022-03-02 15:01:00|30.17|28.09|29.81|27.73|30.17|28.09|29.81|27.73|0
1646233270000|2022-03-02 15:01:10|30.05|27.97|30.14|28.06|30.17|28.09|30.05|27.97|0
1646233280000|2022-03-02 15:01:20|30.11|28.03|29.84|27.76|30.2|28.12|29.84|27.76|0
1646233290000|2022-03-02 15:01:30|29.96|27.88|30.11|28.03|30.11|28.03|29.96|27.88|0
1646233300000|2022-03-02 15:01:40|29.84|27.76|30.32|28.24|30.32|28.24|29.84|27.76|0
1646233310000|2022-03-02 15:01:50|30.56|28.48|30.71|28.63|30.77|28.69|30.56|28.48|0
1646233320000|2022-03-02 15:02:00|30.59|28.51|30.29|28.21|30.59|28.51|30.11|28.03|0
1646233330000|2022-03-02 15:02:10|30.35|28.27|30.11|28.03|30.35|28.27|30.02|27.94|0
1646233340000|2022-03-02 15:02:20|30.41|28.33|30.53|28.45|30.53|28.45|30.29|28.21|0
1646233350000|2022-03-02 15:02:30|30.59|28.51|29.77|27.69|30.71|28.63|29.77|27.69|0
1646233360000|2022-03-02 15:02:40|29.8|27.72|30.37|28.29|30.37|28.29|29.8|27.72|0
1646233370000|2022-03-02 15:02:50|30.46|28.38|30.28|28.2|30.46|28.38|30.28|28.2|0
1646233380000|2022-03-02 15:03:00|30.37|28.29|29.68|27.6|30.37|28.29|29.68|27.6|0
1646233390000|2022-03-02 15:03:10|29.98|27.9|30.1|28.02|30.1|28.02|29.92|27.84|0
1646233400000|2022-03-02 15:03:20|29.98|27.9|30.46|28.38|30.46|28.38|29.98|27.9|0
1646233410000|2022-03-02 15:03:30|30.52|28.44|30.49|28.41|30.52|28.44|30.49|28.41|0
1646233420000|2022-03-02 15:03:40|30.58|28.5|30.52|28.44|30.58|28.5|30.28|28.2|0
1646233430000|2022-03-02 15:03:50|30.46|28.38|30.16|28.08|30.46|28.38|30.16|28.08|0
1646233440000|2022-03-02 15:04:00|30.13|28.05|30.55|28.47|30.55|28.47|30.13|28.05|0
1646233450000|2022-03-02 15:04:10|30.04|27.96|29.95|27.87|30.22|28.14|29.95|27.87|0
1646233460000|2022-03-02 15:04:20|29.8|27.72|30.01|27.93|30.01|27.93|29.8|27.72|0
1646233470000|2022-03-02 15:04:30|30.04|27.96|30.46|28.38|30.46|28.38|30.04|27.96|0
1646233480000|2022-03-02 15:04:40|30.4|28.32|30.34|28.26|30.46|28.38|30.34|28.26|0
1646233490000|2022-03-02 15:04:50|30.43|28.35|30.89|28.81|30.89|28.81|30.43|28.35|0
1646233500000|2022-03-02 15:05:00|30.77|28.69|30.83|28.75|31.01|28.93|30.71|28.63|0
1646233510000|2022-03-02 15:05:10|30.95|28.87|30.52|28.44|30.95|28.87|30.52|28.44|0
1646233520000|2022-03-02 15:05:20|30.73|28.65|30.49|28.41|30.73|28.65|30.49|28.41|0
1646233530000|2022-03-02 15:05:30|30.52|28.44|30.31|28.23|30.52|28.44|30.28|28.2|0
1646233540000|2022-03-02 15:05:40|30.4|28.32|30.28|28.2|30.4|28.32|30.1|28.02|0
1646233550000|2022-03-02 15:05:50|30.16|28.08|30.22|28.14|30.22|28.14|30.16|28.08|0
1646233560000|2022-03-02 15:06:00|30.28|28.2|30.34|28.26|30.4|28.32|30.28|28.2|0
1646233570000|2022-03-02 15:06:10|30.03|27.95|29.29|27.21|30.03|27.95|29.29|27.21|0
1646233580000|2022-03-02 15:06:20|29.32|27.24|28.79|26.71|29.32|27.24|28.79|26.71|0
1646233590000|2022-03-02 15:06:30|28.73|26.65|28.88|26.8|28.88|26.8|28.5|26.42|0
1646233600000|2022-03-02 15:06:40|28.79|26.71|28.56|26.48|28.79|26.71|28.5|26.42|0
1646233610000|2022-03-02 15:06:50|28.67|26.59|28.91|26.83|28.91|26.83|28.67|26.59|0
1646233620000|2022-03-02 15:07:00|28.82|26.74|28.09|26.01|28.82|26.74|28.09|26.01|0
1646233630000|2022-03-02 15:07:10|27.78|25.7|27.64|25.56|27.78|25.7|27.5|25.42|0
1646233640000|2022-03-02 15:07:20|27.7|25.62|27.7|25.62|27.7|25.62|27.5|25.42|0
1646233650000|2022-03-02 15:07:30|27.64|25.56|27.81|25.73|27.81|25.73|27.53|25.45|0
1646233660000|2022-03-02 15:07:40|27.92|25.84|27.53|25.45|27.92|25.84|27.53|25.45|0
1646233670000|2022-03-02 15:07:50|27.64|25.56|27.53|25.45|27.64|25.56|27.53|25.45|0
1646233680000|2022-03-02 15:08:00|27.58|25.5|26.8|24.72|27.58|25.5|26.8|24.72|0
1646233690000|2022-03-02 15:08:10|26.69|24.61|27.13|25.05|27.13|25.05|26.69|24.61|0
1646233700000|2022-03-02 15:08:20|26.86|24.78|26.75|24.67|26.86|24.78|26.75|24.67|0
1646233710000|2022-03-02 15:08:30|26.58|24.5|26.61|24.53|26.64|24.56|26.58|24.5|0
1646233720000|2022-03-02 15:08:40|26.2|24.12|26.25|24.17|26.31|24.23|26.14|24.06|0
1646233730000|2022-03-02 15:08:50|26.42|24.34|26.33|24.25|26.42|24.34|26.33|24.25|0
1646233740000|2022-03-02 15:09:00|26.58|24.5|25.66|23.58|26.58|24.5|25.66|23.58|0
1646233750000|2022-03-02 15:09:10|25.5|23.42|24.79|22.71|25.5|23.42|24.79|22.71|0
1646233760000|2022-03-02 15:09:20|24.46|22.38|24.97|22.89|24.97|22.89|24.46|22.38|0
1646233770000|2022-03-02 15:09:30|25.08|23|25.18|23.1|25.34|23.26|25.08|23|0
1646233780000|2022-03-02 15:09:40|25.08|23|25.13|23.05|25.13|23.05|24.97|22.89|0
1646233790000|2022-03-02 15:09:50|25.18|23.1|25.03|22.95|25.18|23.1|24.97|22.89|0
1646233800000|2022-03-02 15:10:00|25.24|23.16|25.29|23.21|25.29|23.21|25.13|23.05|0
1646233810000|2022-03-02 15:10:10|25.39|23.31|25.03|22.95|25.39|23.31|25.03|22.95|0
1646233820000|2022-03-02 15:10:20|24.97|22.89|25.03|22.95|25.08|23|24.97|22.89|0
1646233830000|2022-03-02 15:10:30|24.97|22.89|25.02|22.94|25.03|22.95|24.92|22.84|0
1646233840000|2022-03-02 15:10:40|25.18|23.1|24.76|22.68|25.18|23.1|24.76|22.68|0
1646233850000|2022-03-02 15:10:50|24.66|22.58|24.76|22.68|24.76|22.68|24.66|22.58|0
1646233860000|2022-03-02 15:11:00|24.74|22.66|24.12|22.04|24.74|22.66|24.12|22.04|0
1646233870000|2022-03-02 15:11:10|24.35|22.27|25.75|23.67|25.75|23.67|22.83|20.75|0
1646233880000|2022-03-02 15:11:20|25.65|23.57|25.7|23.62|25.75|23.67|25.65|23.57|0
1646233890000|2022-03-02 15:11:30|25.75|23.67|25.93|23.85|25.93|23.85|25.75|23.67|0
1646233900000|2022-03-02 15:11:40|25.91|23.83|25.96|23.88|25.96|23.88|25.8|23.72|0
1646233910000|2022-03-02 15:11:50|25.88|23.8|26.15|24.07|26.15|24.07|25.88|23.8|0
1646233920000|2022-03-02 15:12:00|26.58|24.5|26.52|24.44|26.58|24.5|26.52|24.44|0
1646233930000|2022-03-02 15:12:10|26.69|24.61|26.82|24.74|26.82|24.74|26.44|24.36|0
1646233940000|2022-03-02 15:12:20|26.79|24.71|26.9|24.82|26.9|24.82|26.68|24.6|0
1646233950000|2022-03-02 15:12:30|26.82|24.74|26.85|24.77|26.85|24.77|26.82|24.74|0
1646233960000|2022-03-02 15:12:40|26.93|24.85|27.01|24.93|27.01|24.93|26.93|24.85|0
1646233970000|2022-03-02 15:12:50|26.85|24.77|26.93|24.85|26.93|24.85|26.85|24.77|0
1646233980000|2022-03-02 15:13:00|26.9|24.82|26.96|24.88|26.96|24.88|26.63|24.55|0
1646233990000|2022-03-02 15:13:10|27.04|24.96|26.9|24.82|27.04|24.96|26.9|24.82|0
1646234000000|2022-03-02 15:13:20|26.96|24.88|26.85|24.77|26.96|24.88|26.85|24.77|0
1646234010000|2022-03-02 15:13:30|26.74|24.66|26.47|24.39|26.74|24.66|26.47|24.39|0
1646234020000|2022-03-02 15:13:40|26.68|24.6|26.68|24.6|26.68|24.6|26.65|24.57|0
1646234030000|2022-03-02 15:13:50|26.47|24.39|26.52|24.44|26.52|24.44|26.47|24.39|0
1646234040000|2022-03-02 15:14:00|26.57|24.49|26.33|24.25|26.57|24.49|26.14|24.06|0
1646234050000|2022-03-02 15:14:10|26.44|24.36|26.14|24.06|26.47|24.39|26.14|24.06|0
1646234060000|2022-03-02 15:14:20|26.25|24.17|26.14|24.06|26.25|24.17|26.04|23.96|0
1646234070000|2022-03-02 15:14:30|26.38|24.3|26.36|24.28|26.38|24.3|26.22|24.14|0
1646234080000|2022-03-02 15:14:40|26.3|24.22|25.82|23.74|26.3|24.22|25.82|23.74|0
1646234090000|2022-03-02 15:14:50|25.93|23.85|25.93|23.85|25.93|23.85|25.88|23.8|0
1646234100000|2022-03-02 15:15:00|25.74|23.66|25.35|23.27|25.74|23.66|25.35|23.27|0
1646234110000|2022-03-02 15:15:10|25.53|23.45|25.4|23.32|25.88|23.8|25.4|23.32|0
1646234120000|2022-03-02 15:15:20|25.46|23.38|25.61|23.53|25.61|23.53|25.32|23.24|0
1646234130000|2022-03-02 15:15:30|25.64|23.56|25.82|23.74|25.93|23.85|25.64|23.56|0
1646234140000|2022-03-02 15:15:40|25.93|23.85|25.98|23.9|26.09|24.01|25.93|23.85|0
1646234150000|2022-03-02 15:15:50|26.09|24.01|25.95|23.87|26.09|24.01|25.95|23.87|0
1646234160000|2022-03-02 15:16:00|26.14|24.06|26.25|24.17|26.25|24.17|26.14|24.06|0
1646234170000|2022-03-02 15:16:10|26.3|24.22|26.3|24.22|26.41|24.33|26.25|24.17|0
1646234180000|2022-03-02 15:16:20|26.46|24.38|26.46|24.38|26.46|24.38|26.36|24.28|0
1646234190000|2022-03-02 15:16:30|26.41|24.33|26.11|24.03|26.41|24.33|26.11|24.03|0
1646234200000|2022-03-02 15:16:40|25.98|23.9|26.09|24.01|26.09|24.01|25.77|23.69|0
1646234210000|2022-03-02 15:16:50|26.14|24.06|26.17|24.09|26.17|24.09|26.09|24.01|0
1646234220000|2022-03-02 15:17:00|25.98|23.9|26.41|24.33|26.43|24.35|25.98|23.9|0
1646234230000|2022-03-02 15:17:10|26.19|24.11|26.3|24.22|26.35|24.27|26.19|24.11|0
1646234240000|2022-03-02 15:17:20|25.98|23.9|26.03|23.95|26.03|23.95|25.98|23.9|0
1646234250000|2022-03-02 15:17:30|26.19|24.11|25.79|23.71|26.19|24.11|25.79|23.71|0
1646234260000|2022-03-02 15:17:40|25.61|23.53|25.72|23.64|25.72|23.64|25.56|23.48|0
1646234270000|2022-03-02 15:17:50|25.82|23.74|25.93|23.85|25.93|23.85|25.82|23.74|0
1646234280000|2022-03-02 15:18:00|25.87|23.79|26.25|24.17|26.25|24.17|25.87|23.79|0
1646234290000|2022-03-02 15:18:10|26.27|24.19|26.57|24.49|26.57|24.49|26.27|24.19|0
1646234300000|2022-03-02 15:18:20|26.65|24.57|26.51|24.43|26.79|24.71|26.51|24.43|0
1646234310000|2022-03-02 15:18:30|26.46|24.38|26.25|24.17|26.51|24.43|26.25|24.17|0
1646234320000|2022-03-02 15:18:40|26.3|24.22|26.51|24.43|26.51|24.43|26.3|24.22|0
1646234330000|2022-03-02 15:18:50|26.41|24.33|26.35|24.27|26.46|24.38|26.35|24.27|0
1646234340000|2022-03-02 15:19:00|26.41|24.33|26.57|24.49|26.57|24.49|26.41|24.33|0
1646234350000|2022-03-02 15:19:10|26.78|24.7|26.73|24.65|26.78|24.7|26.73|24.65|0
1646234360000|2022-03-02 15:19:20|26.51|24.43|26.43|24.35|26.51|24.43|26.43|24.35|0
1646234370000|2022-03-02 15:19:30|26.24|24.16|26.19|24.11|26.3|24.22|26.08|24|0
1646234380000|2022-03-02 15:19:40|26.24|24.16|26.4|24.32|26.4|24.32|26.19|24.11|0
1646234390000|2022-03-02 15:19:50|26.73|24.65|26.67|24.59|26.73|24.65|26.57|24.49|0
1646234400000|2022-03-02 15:20:00|26.62|24.54|26.78|24.7|26.78|24.7|26.51|24.43|0
1646234410000|2022-03-02 15:20:10|26.92|24.84|27.78|25.7|27.78|25.7|26.92|24.84|0
1646234420000|2022-03-02 15:20:20|27.66|25.58|27.72|25.64|27.75|25.67|27.66|25.58|0
1646234430000|2022-03-02 15:20:30|27.52|25.44|27.44|25.36|27.52|25.44|27.44|25.36|0
1646234440000|2022-03-02 15:20:40|27.39|25.31|27.72|25.64|27.78|25.7|27.39|25.31|0
1646234450000|2022-03-02 15:20:50|27.78|25.7|27.61|25.53|27.78|25.7|27.61|25.53|0
1646234460000|2022-03-02 15:21:00|27.44|25.36|27.27|25.19|27.44|25.36|27.27|25.19|0
1646234470000|2022-03-02 15:21:10|27.22|25.14|27.55|25.47|27.55|25.47|27.22|25.14|0
1646234480000|2022-03-02 15:21:20|27.44|25.36|27.77|25.69|27.77|25.69|27.44|25.36|0
1646234490000|2022-03-02 15:21:30|27.8|25.72|28.14|26.06|28.14|26.06|27.8|25.72|0
1646234500000|2022-03-02 15:21:40|28.06|25.98|27.77|25.69|28.06|25.98|27.77|25.69|0
1646234510000|2022-03-02 15:21:50|27.66|25.58|27.44|25.36|27.66|25.58|27.44|25.36|0
1646234520000|2022-03-02 15:22:00|27.33|25.25|27.33|25.25|27.33|25.25|27.27|25.19|0
1646234530000|2022-03-02 15:22:10|27.36|25.28|27.61|25.53|27.61|25.53|27.36|25.28|0
1646234540000|2022-03-02 15:22:20|27.8|25.72|28.11|26.03|28.11|26.03|27.8|25.72|0
1646234550000|2022-03-02 15:22:30|27.94|25.86|27.94|25.86|27.94|25.86|27.86|25.78|0
1646234560000|2022-03-02 15:22:40|27.83|25.75|27.86|25.78|27.97|25.89|27.83|25.75|0
1646234570000|2022-03-02 15:22:50|28.05|25.97|27.94|25.86|28.05|25.97|27.94|25.86|0
1646234580000|2022-03-02 15:23:00|28.11|26.03|28.11|26.03|28.11|26.03|28.11|26.03|0
1646234590000|2022-03-02 15:23:10|27.94|25.86|27.72|25.64|28|25.92|27.72|25.64|0
1646234600000|2022-03-02 15:23:20|27.77|25.69|27.46|25.38|27.77|25.69|27.46|25.38|0
1646234610000|2022-03-02 15:23:30|27.55|25.47|27.77|25.69|27.8|25.72|27.55|25.47|0
1646234620000|2022-03-02 15:23:40|27.55|25.47|27.55|25.47|27.55|25.47|27.49|25.41|0
1646234630000|2022-03-02 15:23:50|27.44|25.36|27.38|25.3|27.44|25.36|27.38|25.3|0
1646234640000|2022-03-02 15:24:00|27.52|25.44|27.22|25.14|27.52|25.44|27.22|25.14|0
1646234650000|2022-03-02 15:24:10|26.8|24.72|26.83|24.75|26.94|24.86|26.8|24.72|0
1646234660000|2022-03-02 15:24:20|26.94|24.86|26.78|24.7|26.94|24.86|26.67|24.59|0
1646234670000|2022-03-02 15:24:30|26.72|24.64|26.75|24.67|26.83|24.75|26.59|24.51|0
1646234680000|2022-03-02 15:24:40|26.67|24.59|26.51|24.43|26.67|24.59|26.51|24.43|0
1646234690000|2022-03-02 15:24:50|26.45|24.37|26.75|24.67|26.75|24.67|26.4|24.32|0
1646234700000|2022-03-02 15:25:00|26.99|24.91|27.21|25.13|27.21|25.13|26.99|24.91|0
1646234710000|2022-03-02 15:25:10|26.94|24.86|27.27|25.19|27.3|25.22|26.94|24.86|0
1646234720000|2022-03-02 15:25:20|27.21|25.13|26.97|24.89|27.21|25.13|26.97|24.89|0
1646234730000|2022-03-02 15:25:30|26.83|24.75|26.97|24.89|26.97|24.89|26.78|24.7|0
1646234740000|2022-03-02 15:25:40|27.1|25.02|27.32|25.24|27.32|25.24|27.1|25.02|0
1646234750000|2022-03-02 15:25:50|27.38|25.3|27.16|25.08|27.38|25.3|27.16|25.08|0
1646234760000|2022-03-02 15:26:00|27.1|25.02|27.1|25.02|27.1|25.02|26.99|24.91|0
1646234770000|2022-03-02 15:26:10|27.05|24.97|26.96|24.88|27.05|24.97|26.91|24.83|0
1646234780000|2022-03-02 15:26:20|27.05|24.97|27.05|24.97|27.05|24.97|26.75|24.67|0
1646234790000|2022-03-02 15:26:30|27.16|25.08|27.02|24.94|27.16|25.08|26.94|24.86|0
1646234800000|2022-03-02 15:26:40|27.07|24.99|26.99|24.91|27.07|24.99|26.94|24.86|0
1646234810000|2022-03-02 15:26:50|26.83|24.75|26.29|24.21|26.83|24.75|26.29|24.21|0
1646234820000|2022-03-02 15:27:00|26.23|24.15|25.78|23.7|26.23|24.15|25.65|23.57|0
1646234830000|2022-03-02 15:27:10|26.02|23.94|25.76|23.68|26.02|23.94|25.65|23.57|0
1646234840000|2022-03-02 15:27:20|25.81|23.73|25.86|23.78|25.86|23.78|25.65|23.57|0
1646234850000|2022-03-02 15:27:30|25.97|23.89|25.54|23.46|25.97|23.89|25.54|23.46|0
1646234860000|2022-03-02 15:27:40|25.7|23.62|25.44|23.36|25.91|23.83|25.44|23.36|0
1646234870000|2022-03-02 15:27:50|25.81|23.73|25.67|23.59|25.81|23.73|25.6|23.52|0
1646234880000|2022-03-02 15:28:00|25.65|23.57|27.77|25.69|27.77|25.69|25.65|23.57|0
1646234890000|2022-03-02 15:28:10|28.33|26.25|27.68|25.6|28.33|26.25|27.68|25.6|0
1646234900000|2022-03-02 15:28:20|27.32|25.24|26.99|24.91|27.32|25.24|26.99|24.91|0
1646234910000|2022-03-02 15:28:30|27.15|25.07|28.05|25.97|28.16|26.08|27.15|25.07|0
1646234920000|2022-03-02 15:28:40|27.99|25.91|28.96|26.88|28.96|26.88|27.82|25.74|0
1646234930000|2022-03-02 15:28:50|28.93|26.85|29.19|27.11|29.19|27.11|28.44|26.36|0
1646234940000|2022-03-02 15:29:00|29.31|27.23|30.19|28.11|30.19|28.11|29.31|27.23|0
1646234950000|2022-03-02 15:29:10|29.9|27.82|30.9|28.82|32.9|30.82|29.9|27.82|0
1646234960000|2022-03-02 15:29:20|30.96|28.88|31.88|29.8|31.88|29.8|30.96|28.88|0
1646234970000|2022-03-02 15:29:30|32.29|30.21|33.02|30.94|33.02|30.94|32.29|30.21|0
1646234980000|2022-03-02 15:29:40|32.92|30.84|31.65|29.57|32.92|30.84|31.18|29.1|0
1646234990000|2022-03-02 15:29:50|31.21|29.13|31.24|29.16|31.24|29.16|30.9|28.82|0
1646235000000|2022-03-02 15:30:00|30.75|28.67|32.15|30.07|32.15|30.07|30.75|28.67|0
1646235010000|2022-03-02 15:30:10|31.71|29.63|32.05|29.97|32.12|30.04|31.71|29.63|0
1646235020000|2022-03-02 15:30:20|32.4|30.32|31.55|29.47|32.4|30.32|31.37|29.29|0
1646235030000|2022-03-02 15:30:30|31.3|29.22|30.27|28.19|31.3|29.22|30.27|28.19|0
1646235040000|2022-03-02 15:30:40|30.57|28.49|30.63|28.55|30.63|28.55|30.45|28.37|0
1646235050000|2022-03-02 15:30:50|30.33|28.25|29.9|27.82|30.33|28.25|29.67|27.59|0
1646235060000|2022-03-02 15:31:00|30.26|28.18|30.39|28.31|30.75|28.67|30.26|28.18|0
1646235070000|2022-03-02 15:31:10|30.2|28.12|30.47|28.39|30.47|28.39|30.08|28|0
1646235080000|2022-03-02 15:31:20|30.17|28.09|30.14|28.06|30.2|28.12|30.11|28.03|0
1646235090000|2022-03-02 15:31:30|29.25|27.17|28.96|26.88|29.25|27.17|28.67|26.59|0
1646235100000|2022-03-02 15:31:40|28.5|26.42|29.13|27.05|29.13|27.05|28.5|26.42|0
1646235110000|2022-03-02 15:31:50|29.43|27.35|29.46|27.38|29.63|27.55|29.43|27.35|0
1646235120000|2022-03-02 15:32:00|29.78|27.7|29.55|27.47|29.84|27.76|29.52|27.44|0
1646235130000|2022-03-02 15:32:10|29.19|27.11|29.25|27.17|29.43|27.35|29.19|27.11|0
1646235140000|2022-03-02 15:32:20|29.05|26.97|29.02|26.94|29.13|27.05|28.9|26.82|0
1646235150000|2022-03-02 15:32:30|29.04|26.96|29.55|27.47|29.55|27.47|29.04|26.96|0
1646235160000|2022-03-02 15:32:40|29.84|27.76|29.49|27.41|29.84|27.76|29.49|27.41|0
1646235170000|2022-03-02 15:32:50|29.46|27.38|29.84|27.76|30.02|27.94|29.46|27.38|0
1646235180000|2022-03-02 15:33:00|29.49|27.41|29.31|27.23|29.57|27.49|29.25|27.17|0
1646235190000|2022-03-02 15:33:10|28.9|26.82|28.93|26.85|29.07|26.99|28.73|26.65|0
1646235200000|2022-03-02 15:33:20|29.34|27.26|29.19|27.11|29.45|27.37|29.19|27.11|0
1646235210000|2022-03-02 15:33:30|29.13|27.05|29.72|27.64|29.72|27.64|29.13|27.05|0
1646235220000|2022-03-02 15:33:40|29.78|27.7|30.59|28.51|30.87|28.79|29.78|27.7|0
1646235230000|2022-03-02 15:33:50|30.14|28.06|30.35|28.27|30.35|28.27|30.08|28|0
1646235240000|2022-03-02 15:34:00|30.53|28.45|30.81|28.73|30.81|28.73|30.44|28.36|0
1646235250000|2022-03-02 15:34:10|30.65|28.57|31.2|29.12|31.2|29.12|30.5|28.42|0
1646235260000|2022-03-02 15:34:20|30.99|28.91|30.96|28.88|30.99|28.91|30.65|28.57|0
1646235270000|2022-03-02 15:34:30|30.81|28.73|30.38|28.3|30.81|28.73|30.38|28.3|0
1646235280000|2022-03-02 15:34:40|30.05|27.97|30.08|28|30.14|28.06|30.05|27.97|0
1646235290000|2022-03-02 15:34:50|30.02|27.94|29.96|27.88|30.35|28.27|29.63|27.55|0
1646235300000|2022-03-02 15:35:00|29.78|27.7|29.87|27.79|29.96|27.88|29.78|27.7|0
1646235310000|2022-03-02 15:35:10|29.54|27.46|29.72|27.64|29.72|27.64|29.36|27.28|0
1646235320000|2022-03-02 15:35:20|29.66|27.58|29.84|27.76|30.02|27.94|29.66|27.58|0
1646235330000|2022-03-02 15:35:30|29.72|27.64|30.2|28.12|30.2|28.12|29.72|27.64|0
1646235340000|2022-03-02 15:35:40|30.26|28.18|30.93|28.85|30.93|28.85|30.26|28.18|0
1646235350000|2022-03-02 15:35:50|31.11|29.03|30.59|28.51|31.11|29.03|30.5|28.42|0
1646235360000|2022-03-02 15:36:00|30.41|28.33|30.5|28.42|30.8|28.72|30.41|28.33|0
1646235370000|2022-03-02 15:36:10|30.44|28.36|30.26|28.18|30.44|28.36|30.26|28.18|0
1646235380000|2022-03-02 15:36:20|30.8|28.72|31.61|29.53|31.61|29.53|30.71|28.63|0
1646235390000|2022-03-02 15:36:30|31.54|29.46|31.32|29.24|31.54|29.46|31.17|29.09|0
1646235400000|2022-03-02 15:36:40|31.51|29.43|31.54|29.46|31.67|29.59|31.36|29.28|0
1646235410000|2022-03-02 15:36:50|31.98|29.9|32.42|30.34|32.42|30.34|31.98|29.9|0
1646235420000|2022-03-02 15:37:00|32.93|30.85|32.81|30.73|32.93|30.85|32.81|30.73|0
1646235430000|2022-03-02 15:37:10|32.74|30.66|33.19|31.11|33.19|31.11|32.74|30.66|0
1646235440000|2022-03-02 15:37:20|33.45|31.37|33.32|31.24|33.58|31.5|33.32|31.24|0
1646235450000|2022-03-02 15:37:30|33.26|31.18|32.87|30.79|33.26|31.18|32.77|30.69|0
1646235460000|2022-03-02 15:37:40|32.9|30.82|33.19|31.11|33.19|31.11|32.9|30.82|0
1646235470000|2022-03-02 15:37:50|33.52|31.44|33.32|31.24|33.52|31.44|33.32|31.24|0
1646235480000|2022-03-02 15:38:00|33.45|31.37|33.65|31.57|33.91|31.83|33.45|31.37|0
1646235490000|2022-03-02 15:38:10|33.78|31.7|33.13|31.05|33.78|31.7|33.13|31.05|0
1646235500000|2022-03-02 15:38:20|32.55|30.47|32.68|30.6|32.74|30.66|32.48|30.4|0
1646235510000|2022-03-02 15:38:30|32.48|30.4|32.74|30.66|32.8|30.72|32.48|30.4|0
1646235520000|2022-03-02 15:38:40|32.83|30.75|32.87|30.79|32.87|30.79|32.74|30.66|0
1646235530000|2022-03-02 15:38:50|33.03|30.95|33.38|31.3|33.38|31.3|33.03|30.95|0
1646235540000|2022-03-02 15:39:00|33.58|31.5|33.29|31.21|33.58|31.5|33.29|31.21|0
1646235550000|2022-03-02 15:39:10|33.32|31.24|33.06|30.98|33.32|31.24|33.06|30.98|0
1646235560000|2022-03-02 15:39:20|33.12|31.04|33.19|31.11|33.32|31.24|33.12|31.04|0
1646235570000|2022-03-02 15:39:30|32.8|30.72|32.8|30.72|32.8|30.72|32.67|30.59|0
1646235580000|2022-03-02 15:39:40|32.55|30.47|32.45|30.37|32.8|30.72|32.45|30.37|0
1646235590000|2022-03-02 15:39:50|32.61|30.53|32.55|30.47|32.67|30.59|32.55|30.47|0
1646235600000|2022-03-02 15:40:00|32.93|30.85|33.25|31.17|33.25|31.17|32.87|30.79|0
1646235610000|2022-03-02 15:40:10|33.12|31.04|33.03|30.95|33.38|31.3|33.03|30.95|0
1646235620000|2022-03-02 15:40:20|32.61|30.53|32.55|30.47|32.64|30.56|32.48|30.4|0
1646235630000|2022-03-02 15:40:30|32.42|30.34|32.04|29.96|32.42|30.34|32.04|29.96|0
1646235640000|2022-03-02 15:40:40|32.35|30.27|32.16|30.08|32.35|30.27|32.16|30.08|0
1646235650000|2022-03-02 15:40:50|32.23|30.15|32.54|30.46|32.54|30.46|32.16|30.08|0
1646235660000|2022-03-02 15:41:00|32.67|30.59|32.51|30.43|32.67|30.59|32.48|30.4|0
1646235670000|2022-03-02 15:41:10|32.42|30.34|32.54|30.46|32.64|30.56|32.42|30.34|0
1646235680000|2022-03-02 15:41:20|32.48|30.4|32.54|30.46|32.54|30.46|32.48|30.4|0
1646235690000|2022-03-02 15:41:30|32.64|30.56|32.51|30.43|32.64|30.56|32.51|30.43|0
1646235700000|2022-03-02 15:41:40|32.42|30.34|32.51|30.43|32.54|30.46|32.35|30.27|0
1646235710000|2022-03-02 15:41:50|32.35|30.27|32.16|30.08|32.35|30.27|32.1|30.02|0
1646235720000|2022-03-02 15:42:00|31.78|29.7|31.94|29.86|32.04|29.96|31.78|29.7|0
1646235730000|2022-03-02 15:42:10|31.91|29.83|31.78|29.7|31.91|29.83|31.6|29.52|0
1646235740000|2022-03-02 15:42:20|31.97|29.89|32.45|30.37|32.45|30.37|31.97|29.89|0
1646235750000|2022-03-02 15:42:30|32.35|30.27|32.35|30.27|32.42|30.34|32.35|30.27|0
1646235760000|2022-03-02 15:42:40|32.25|30.17|31.91|29.83|32.25|30.17|31.91|29.83|0
1646235770000|2022-03-02 15:42:50|31.66|29.58|31.35|29.27|31.66|29.58|31.32|29.24|0
1646235780000|2022-03-02 15:43:00|31.47|29.39|31.22|29.14|31.47|29.39|31.22|29.14|0
1646235790000|2022-03-02 15:43:10|31.35|29.27|31.1|29.02|31.35|29.27|30.95|28.87|0
1646235800000|2022-03-02 15:43:20|31.04|28.96|31.31|29.23|31.31|29.23|31.04|28.96|0
1646235810000|2022-03-02 15:43:30|31.22|29.14|31.22|29.14|31.35|29.27|31.22|29.14|0
1646235820000|2022-03-02 15:43:40|31.16|29.08|31.72|29.64|31.72|29.64|31.16|29.08|0
1646235830000|2022-03-02 15:43:50|31.97|29.89|31.72|29.64|31.97|29.89|31.69|29.61|0
1646235840000|2022-03-02 15:44:00|31.97|29.89|32.41|30.33|32.41|30.33|31.97|29.89|0
1646235850000|2022-03-02 15:44:10|32.35|30.27|31.81|29.73|32.35|30.27|31.66|29.58|0
1646235860000|2022-03-02 15:44:20|31.69|29.61|31.97|29.89|31.97|29.89|31.69|29.61|0
1646235870000|2022-03-02 15:44:30|32.16|30.08|31.78|29.7|32.16|30.08|31.69|29.61|0
1646235880000|2022-03-02 15:44:40|31.66|29.58|31.25|29.17|31.66|29.58|31.25|29.17|0
1646235890000|2022-03-02 15:44:50|31.41|29.33|31.59|29.51|31.59|29.51|31.41|29.33|0
1646235900000|2022-03-02 15:45:00|31.56|29.48|32.03|29.95|32.03|29.95|31.56|29.48|0
1646235910000|2022-03-02 15:45:10|31.84|29.76|31.62|29.54|31.84|29.76|31.47|29.39|0
1646235920000|2022-03-02 15:45:20|31.78|29.7|31.47|29.39|31.78|29.7|31.47|29.39|0
1646235930000|2022-03-02 15:45:30|31.44|29.36|31.04|28.96|31.44|29.36|31.04|28.96|0
1646235940000|2022-03-02 15:45:40|31.16|29.08|31.47|29.39|31.5|29.42|31.16|29.08|0
1646235950000|2022-03-02 15:45:50|31.84|29.76|31.16|29.08|31.84|29.76|31.16|29.08|0
1646235960000|2022-03-02 15:46:00|30.91|28.83|30.67|28.59|30.91|28.83|30.67|28.59|0
1646235970000|2022-03-02 15:46:10|30.85|28.77|30.55|28.47|30.85|28.77|30.55|28.47|0
1646235980000|2022-03-02 15:46:20|29.91|27.83|30.24|28.16|30.24|28.16|29.91|27.83|0
1646235990000|2022-03-02 15:46:30|30.03|27.95|29.88|27.8|30.15|28.07|29.88|27.8|0
1646236000000|2022-03-02 15:46:40|29.94|27.86|29.94|27.86|29.94|27.86|29.82|27.74|0
1646236010000|2022-03-02 15:46:50|29.88|27.8|30.24|28.16|30.24|28.16|29.88|27.8|0
1646236020000|2022-03-02 15:47:00|30.36|28.28|30.63|28.55|30.63|28.55|30.36|28.28|0
1646236030000|2022-03-02 15:47:10|30.33|28.25|30.06|27.98|30.33|28.25|30.06|27.98|0
1646236040000|2022-03-02 15:47:20|29.94|27.86|30.3|28.22|30.42|28.34|29.94|27.86|0
1646236050000|2022-03-02 15:47:30|30.12|28.04|30.36|28.28|30.48|28.4|30.12|28.04|0
1646236060000|2022-03-02 15:47:40|30.63|28.55|30.66|28.58|30.66|28.58|30.57|28.49|0
1646236070000|2022-03-02 15:47:50|30.48|28.4|30.85|28.77|30.85|28.77|30.48|28.4|0
1646236080000|2022-03-02 15:48:00|30.6|28.52|30.48|28.4|30.69|28.61|30.39|28.31|0
1646236090000|2022-03-02 15:48:10|30.54|28.46|30.3|28.22|30.54|28.46|30.24|28.16|0
1646236100000|2022-03-02 15:48:20|30.12|28.04|30.12|28.04|30.27|28.19|30.12|28.04|0
1646236110000|2022-03-02 15:48:30|30.21|28.13|30.54|28.46|30.54|28.46|30.21|28.13|0
1646236120000|2022-03-02 15:48:40|30.6|28.52|31.31|29.23|31.34|29.26|30.6|28.52|0
1646236130000|2022-03-02 15:48:50|31.09|29.01|31.09|29.01|31.09|29.01|31|28.92|0
1646236140000|2022-03-02 15:49:00|30.97|28.89|31.12|29.04|31.22|29.14|30.97|28.89|0
1646236150000|2022-03-02 15:49:10|31.31|29.23|31.77|29.69|31.99|29.91|31.31|29.23|0
1646236160000|2022-03-02 15:49:20|31.62|29.54|32.03|29.95|32.03|29.95|31.52|29.44|0
1646236170000|2022-03-02 15:49:30|32.15|30.07|32.47|30.39|32.47|30.39|32.15|30.07|0
1646236180000|2022-03-02 15:49:40|32.15|30.07|32.21|30.13|32.21|30.13|32.02|29.94|0
1646236190000|2022-03-02 15:49:50|32.18|30.1|32.05|29.97|32.18|30.1|31.87|29.79|0
1646236200000|2022-03-02 15:50:00|32.21|30.13|31.93|29.85|32.34|30.26|31.93|29.85|0
1646236210000|2022-03-02 15:50:10|31.96|29.88|32.34|30.26|32.34|30.26|31.96|29.88|0
1646236220000|2022-03-02 15:50:20|32.31|30.23|32.34|30.26|32.34|30.26|32.18|30.1|0
1646236230000|2022-03-02 15:50:30|32.72|30.64|32.53|30.45|32.72|30.64|32.53|30.45|0
1646236240000|2022-03-02 15:50:40|32.47|30.39|31.77|29.69|32.47|30.39|31.46|29.38|0
1646236250000|2022-03-02 15:50:50|31.93|29.85|31.77|29.69|32.02|29.94|31.77|29.69|0
1646236260000|2022-03-02 15:51:00|31.9|29.82|32.15|30.07|32.15|30.07|31.9|29.82|0
1646236270000|2022-03-02 15:51:10|31.8|29.72|31.3|29.22|31.8|29.72|31.3|29.22|0
1646236280000|2022-03-02 15:51:20|31.27|29.19|32.09|30.01|32.09|30.01|31.15|29.07|0
1646236290000|2022-03-02 15:51:30|31.87|29.79|31.68|29.6|31.87|29.79|31.68|29.6|0
1646236300000|2022-03-02 15:51:40|30.38|28.3|30.44|28.36|30.62|28.54|30.38|28.3|0
1646236310000|2022-03-02 15:51:50|30.48|28.4|30.29|28.21|30.48|28.4|30.11|28.03|0
1646236320000|2022-03-02 15:52:00|30.48|28.4|30.42|28.34|30.54|28.46|30.42|28.34|0
1646236330000|2022-03-02 15:52:10|30.05|27.97|29.99|27.91|30.23|28.15|29.93|27.85|0
1646236340000|2022-03-02 15:52:20|29.93|27.85|30.05|27.97|30.05|27.97|29.87|27.79|0
1646236350000|2022-03-02 15:52:30|30.23|28.15|29.69|27.61|30.23|28.15|29.69|27.61|0
1646236360000|2022-03-02 15:52:40|29.57|27.49|29.99|27.91|29.99|27.91|29.57|27.49|0
1646236370000|2022-03-02 15:52:50|30.05|27.97|30.11|28.03|30.48|28.4|30.05|27.97|0
1646236380000|2022-03-02 15:53:00|30.2|28.12|30.66|28.58|30.66|28.58|30.2|28.12|0
1646236390000|2022-03-02 15:53:10|30.41|28.33|30.41|28.33|30.66|28.58|30.41|28.33|0
1646236400000|2022-03-02 15:53:20|30.26|28.18|30.44|28.36|30.6|28.52|30.26|28.18|0
1646236410000|2022-03-02 15:53:30|30.35|28.27|30.32|28.24|30.35|28.27|30.29|28.21|0
1646236420000|2022-03-02 15:53:40|30.35|28.27|30.29|28.21|30.35|28.27|30.29|28.21|0
1646236430000|2022-03-02 15:53:50|30.05|27.97|29.99|27.91|30.11|28.03|29.99|27.91|0
1646236440000|2022-03-02 15:54:00|29.66|27.58|29.16|27.08|29.75|27.67|29.16|27.08|0
1646236450000|2022-03-02 15:54:10|28.92|26.84|29.3|27.22|29.3|27.22|28.92|26.84|0
1646236460000|2022-03-02 15:54:20|29.28|27.2|28.86|26.78|29.3|27.22|28.86|26.78|0
1646236470000|2022-03-02 15:54:30|28.69|26.61|28.4|26.32|28.69|26.61|28.4|26.32|0
1646236480000|2022-03-02 15:54:40|28.34|26.26|28.31|26.23|28.34|26.26|28.28|26.2|0
1646236490000|2022-03-02 15:54:50|28.34|26.26|28.34|26.26|28.34|26.26|28.17|26.09|0
1646236500000|2022-03-02 15:55:00|28.4|26.32|28.51|26.43|28.69|26.61|28.4|26.32|0
1646236510000|2022-03-02 15:55:10|28.75|26.67|29.01|26.93|29.01|26.93|28.69|26.61|0
1646236520000|2022-03-02 15:55:20|28.92|26.84|28.63|26.55|28.92|26.84|28.54|26.46|0
1646236530000|2022-03-02 15:55:30|28.54|26.46|28.46|26.38|28.54|26.46|28.28|26.2|0
1646236540000|2022-03-02 15:55:40|28.51|26.43|28.8|26.72|28.8|26.72|28.51|26.43|0
1646236550000|2022-03-02 15:55:50|28.86|26.78|29.12|27.04|29.27|27.19|28.86|26.78|0
1646236560000|2022-03-02 15:56:00|29.04|26.96|29.12|27.04|29.12|27.04|28.86|26.78|0
1646236570000|2022-03-02 15:56:10|29.45|27.37|29.51|27.43|29.51|27.43|29.33|27.25|0
1646236580000|2022-03-02 15:56:20|29.63|27.55|29.45|27.37|29.63|27.55|29.24|27.16|0
1646236590000|2022-03-02 15:56:30|29.51|27.43|29.57|27.49|29.57|27.49|29.39|27.31|0
1646236600000|2022-03-02 15:56:40|29.75|27.67|29.63|27.55|29.75|27.67|29.51|27.43|0
1646236610000|2022-03-02 15:56:50|29.75|27.67|30.08|28|30.08|28|29.75|27.67|0
1646236620000|2022-03-02 15:57:00|29.69|27.61|29.69|27.61|29.81|27.73|29.69|27.61|0
1646236630000|2022-03-02 15:57:10|29.66|27.58|29.45|27.37|29.69|27.61|29.3|27.22|0
1646236640000|2022-03-02 15:57:20|29.51|27.43|29.45|27.37|29.51|27.43|29.33|27.25|0
1646236650000|2022-03-02 15:57:30|29.51|27.43|30.17|28.09|30.17|28.09|29.51|27.43|0
1646236660000|2022-03-02 15:57:40|30.23|28.15|29.98|27.9|30.23|28.15|29.98|27.9|0
1646236670000|2022-03-02 15:57:50|30.07|27.99|30.23|28.15|30.29|28.21|29.98|27.9|0
1646236680000|2022-03-02 15:58:00|30.19|28.11|30.47|28.39|30.47|28.39|30.19|28.11|0
1646236690000|2022-03-02 15:58:10|30.41|28.33|30.41|28.33|30.47|28.39|30.41|28.33|0
1646236700000|2022-03-02 15:58:20|30.77|28.69|31.21|29.13|31.21|29.13|30.77|28.69|0
1646236710000|2022-03-02 15:58:30|30.96|28.88|30.99|28.91|31.14|29.06|30.96|28.88|0
1646236720000|2022-03-02 15:58:40|31.02|28.94|30.71|28.63|31.08|29|30.71|28.63|0
1646236730000|2022-03-02 15:58:50|30.96|28.88|30.77|28.69|30.96|28.88|30.77|28.69|0
1646236740000|2022-03-02 15:59:00|31.05|28.97|30.96|28.88|31.05|28.97|30.8|28.72|0
1646236750000|2022-03-02 15:59:10|31.02|28.94|30.96|28.88|31.02|28.94|30.96|28.88|0
1646236760000|2022-03-02 15:59:20|30.89|28.81|30.8|28.72|30.89|28.81|30.77|28.69|0
1646236770000|2022-03-02 15:59:30|30.53|28.45|30.71|28.63|30.83|28.75|30.53|28.45|0
1646236780000|2022-03-02 15:59:40|30.86|28.78|30.71|28.63|30.86|28.78|30.65|28.57|0
1646236790000|2022-03-02 15:59:50|30.53|28.45|30.53|28.45|30.71|28.63|30.53|28.45|0
1646236800000|2022-03-02 16:00:00|30.59|28.51|30.07|27.99|30.99|28.91|30.07|27.99|0
1646236810000|2022-03-02 16:00:10|30.34|28.26|30.04|27.96|30.34|28.26|30.04|27.96|0
1646236820000|2022-03-02 16:00:20|30.1|28.02|29.92|27.84|30.28|28.2|29.89|27.81|0
1646236830000|2022-03-02 16:00:30|29.86|27.78|29.86|27.78|29.86|27.78|29.8|27.72|0
1646236840000|2022-03-02 16:00:40|29.92|27.84|29.8|27.72|29.92|27.84|29.68|27.6|0
1646236850000|2022-03-02 16:00:50|29.59|27.51|29.27|27.19|29.59|27.51|29.27|27.19|0
1646236860000|2022-03-02 16:01:00|29.35|27.27|29.5|27.42|29.5|27.42|29.32|27.24|0
1646236870000|2022-03-02 16:01:10|29.59|27.51|29.5|27.42|29.59|27.51|29.44|27.36|0
1646236880000|2022-03-02 16:01:20|29.38|27.3|29.5|27.42|29.56|27.48|29.38|27.3|0
1646236890000|2022-03-02 16:01:30|29.56|27.48|29.68|27.6|29.68|27.6|29.56|27.48|0
1646236900000|2022-03-02 16:01:40|29.62|27.54|29.23|27.15|29.62|27.54|29.23|27.15|0
1646236910000|2022-03-02 16:01:50|29.38|27.3|29.38|27.3|29.44|27.36|29.38|27.3|0
1646236920000|2022-03-02 16:02:00|29.62|27.54|29.32|27.24|29.68|27.6|29.32|27.24|0
1646236930000|2022-03-02 16:02:10|29.29|27.21|28.97|26.89|29.29|27.21|28.74|26.66|0
1646236940000|2022-03-02 16:02:20|29.2|27.12|30.98|28.9|30.98|28.9|29.2|27.12|0
1646236950000|2022-03-02 16:02:30|30.8|28.72|30.74|28.66|31.14|29.06|30.74|28.66|0
1646236960000|2022-03-02 16:02:40|30.64|28.56|30.22|28.14|30.64|28.56|30.1|28.02|0
1646236970000|2022-03-02 16:02:50|31.01|28.93|31.26|29.18|31.82|29.74|31.01|28.93|0
1646236980000|2022-03-02 16:03:00|32.01|29.93|32.58|30.5|32.58|30.5|32.01|29.93|0
1646236990000|2022-03-02 16:03:10|32.08|30|32.33|30.25|32.33|30.25|31.85|29.77|0
1646237000000|2022-03-02 16:03:20|32.39|30.31|32.78|30.7|32.78|30.7|32.39|30.31|0
1646237010000|2022-03-02 16:03:30|32.52|30.44|32.17|30.09|32.58|30.5|32.17|30.09|0
1646237020000|2022-03-02 16:03:40|31.89|29.81|32.46|30.38|32.46|30.38|31.89|29.81|0
1646237030000|2022-03-02 16:03:50|32.94|30.86|33.03|30.95|33.03|30.95|32.84|30.76|0
1646237040000|2022-03-02 16:04:00|33.23|31.15|33.85|31.77|33.88|31.8|33.23|31.15|0
1646237050000|2022-03-02 16:04:10|33.95|31.87|35.57|33.49|35.57|33.49|33.95|31.87|0
1646237060000|2022-03-02 16:04:20|35.39|33.31|34.82|32.74|35.39|33.31|34.82|32.74|0
1646237070000|2022-03-02 16:04:30|34.95|32.87|34.88|32.8|35.09|33.01|34.88|32.8|0
1646237080000|2022-03-02 16:04:40|35.02|32.94|34.88|32.8|35.09|33.01|34.71|32.63|0
1646237090000|2022-03-02 16:04:50|34.82|32.74|34.95|32.87|34.95|32.87|34.82|32.74|0
1646237100000|2022-03-02 16:05:00|35.36|33.28|34.82|32.74|35.36|33.28|34.82|32.74|0
1646237110000|2022-03-02 16:05:10|34.71|32.63|34.08|32|34.71|32.63|33.55|31.47|0
1646237120000|2022-03-02 16:05:20|33.52|31.44|33.36|31.28|33.55|31.47|33.36|31.28|0
1646237130000|2022-03-02 16:05:30|33.42|31.34|34.15|32.07|34.15|32.07|33.42|31.34|0
1646237140000|2022-03-02 16:05:40|34.18|32.1|34.25|32.17|34.35|32.27|34.18|32.1|0
1646237150000|2022-03-02 16:05:50|34.35|32.27|34.75|32.67|34.75|32.67|34.35|32.27|0
1646237160000|2022-03-02 16:06:00|34.82|32.74|35.02|32.94|35.02|32.94|34.71|32.63|0
1646237170000|2022-03-02 16:06:10|35.15|33.07|35.29|33.21|35.36|33.28|35.02|32.94|0
1646237180000|2022-03-02 16:06:20|35.36|33.28|35.43|33.35|35.7|33.62|35.36|33.28|0
1646237190000|2022-03-02 16:06:30|35.7|33.62|36.42|34.34|36.42|34.34|35.7|33.62|0
1646237200000|2022-03-02 16:06:40|36.11|34.03|35.7|33.62|36.11|34.03|35.63|33.55|0
1646237210000|2022-03-02 16:06:50|35.84|33.76|35.77|33.69|35.87|33.79|35.73|33.65|0
1646237220000|2022-03-02 16:07:00|36.04|33.96|36.46|34.38|36.46|34.38|35.97|33.89|0
1646237230000|2022-03-02 16:07:10|36.6|34.52|36.53|34.45|36.6|34.52|36.39|34.31|0
1646237240000|2022-03-02 16:07:20|36.39|34.31|36.91|34.83|36.91|34.83|36.39|34.31|0
1646237250000|2022-03-02 16:07:30|36.74|34.66|36.39|34.31|36.74|34.66|36.39|34.31|0
1646237260000|2022-03-02 16:07:40|36.18|34.1|36.21|34.13|36.21|34.13|36.18|34.1|0
1646237270000|2022-03-02 16:07:50|36.35|34.27|36.53|34.45|36.53|34.45|36.35|34.27|0
1646237280000|2022-03-02 16:08:00|36.32|34.24|36.6|34.52|36.74|34.66|36.32|34.24|0
1646237290000|2022-03-02 16:08:10|36.67|34.59|37.05|34.97|37.05|34.97|36.67|34.59|0
1646237300000|2022-03-02 16:08:20|37.16|35.08|37.37|35.29|37.37|35.29|37.16|35.08|0
1646237310000|2022-03-02 16:08:30|37.23|35.15|36.81|34.73|37.23|35.15|36.74|34.66|0
1646237320000|2022-03-02 16:08:40|36.7|34.62|34.59|32.51|36.7|34.62|34.59|32.51|0
1646237330000|2022-03-02 16:08:50|34.66|32.58|34.59|32.51|34.94|32.86|34.59|32.51|0
1646237340000|2022-03-02 16:09:00|34.39|32.31|34.42|32.34|34.42|32.34|34.39|32.31|0
1646237350000|2022-03-02 16:09:10|34.46|32.38|34.8|32.72|34.8|32.72|34.39|32.31|0
1646237360000|2022-03-02 16:09:20|34.53|32.45|34.46|32.38|34.53|32.45|34.32|32.24|0
1646237370000|2022-03-02 16:09:30|34.18|32.1|34.46|32.38|34.46|32.38|34.18|32.1|0
1646237380000|2022-03-02 16:09:40|34.53|32.45|34.94|32.86|34.94|32.86|34.15|32.07|0
1646237390000|2022-03-02 16:09:50|34.73|32.65|34.83|32.75|34.83|32.75|34.73|32.65|0
1646237400000|2022-03-02 16:10:00|35.18|33.1|35.31|33.23|35.42|33.34|35.18|33.1|0
1646237410000|2022-03-02 16:10:10|35.21|33.13|34.32|32.24|35.21|33.13|34.32|32.24|0
1646237420000|2022-03-02 16:10:20|34.26|32.18|34.46|32.38|34.46|32.38|34.22|32.14|0
1646237430000|2022-03-02 16:10:30|34.32|32.24|34.53|32.45|34.59|32.51|34.32|32.24|0
1646237440000|2022-03-02 16:10:40|34.19|32.11|34.32|32.24|34.53|32.45|34.19|32.11|0
1646237450000|2022-03-02 16:10:50|34.66|32.58|34.53|32.45|34.66|32.58|34.46|32.38|0
1646237460000|2022-03-02 16:11:00|34.87|32.79|34.53|32.45|35|32.92|34.53|32.45|0
1646237470000|2022-03-02 16:11:10|34.59|32.51|34.29|32.21|34.87|32.79|34.29|32.21|0
1646237480000|2022-03-02 16:11:20|34.46|32.38|34.52|32.44|34.52|32.44|34.32|32.24|0
1646237490000|2022-03-02 16:11:30|34.8|32.72|34.73|32.65|34.8|32.72|34.73|32.65|0
1646237500000|2022-03-02 16:11:40|34.66|32.58|34.73|32.65|34.8|32.72|34.59|32.51|0
1646237510000|2022-03-02 16:11:50|34.76|32.68|34.66|32.58|34.76|32.68|34.39|32.31|0
1646237520000|2022-03-02 16:12:00|34.59|32.51|34.46|32.38|34.59|32.51|34.19|32.11|0
1646237530000|2022-03-02 16:12:10|34.59|32.51|34.83|32.75|34.86|32.78|34.59|32.51|0
1646237540000|2022-03-02 16:12:20|34.86|32.78|34.73|32.65|34.86|32.78|34.73|32.65|0
1646237550000|2022-03-02 16:12:30|34.86|32.78|35.21|33.13|35.21|33.13|34.86|32.78|0
1646237560000|2022-03-02 16:12:40|35|32.92|35.34|33.26|35.34|33.26|35|32.92|0
1646237570000|2022-03-02 16:12:50|35.59|33.51|35.21|33.13|35.59|33.51|35.21|33.13|0
1646237580000|2022-03-02 16:13:00|35.14|33.06|35.28|33.2|35.28|33.2|34.96|32.88|0
1646237590000|2022-03-02 16:13:10|35.14|33.06|35.27|33.19|35.34|33.26|35|32.92|0
1646237600000|2022-03-02 16:13:20|35.14|33.06|35.14|33.06|35.34|33.26|35.14|33.06|0
1646237610000|2022-03-02 16:13:30|35.21|33.13|35.34|33.26|35.34|33.26|35.14|33.06|0
1646237620000|2022-03-02 16:13:40|35.45|33.37|35.65|33.57|35.65|33.57|35.41|33.33|0
1646237630000|2022-03-02 16:13:50|35.55|33.47|35.69|33.61|35.69|33.61|35.51|33.43|0
1646237640000|2022-03-02 16:14:00|35.76|33.68|35.69|33.61|36.04|33.96|35.69|33.61|0
1646237650000|2022-03-02 16:14:10|35.62|33.54|35.97|33.89|35.97|33.89|35.62|33.54|0
1646237660000|2022-03-02 16:14:20|35.55|33.47|35.9|33.82|35.9|33.82|35.55|33.47|0
1646237670000|2022-03-02 16:14:30|35.86|33.78|35.97|33.89|35.97|33.89|35.86|33.78|0
1646237680000|2022-03-02 16:14:40|36.07|33.99|35.97|33.89|36.07|33.99|35.97|33.89|0
1646237690000|2022-03-02 16:14:50|36.11|34.03|36.11|34.03|36.11|34.03|35.9|33.82|0
1646237700000|2022-03-02 16:15:00|35.97|33.89|36.04|33.96|36.18|34.1|35.97|33.89|0
1646237710000|2022-03-02 16:15:10|35.9|33.82|35.97|33.89|36.11|34.03|35.9|33.82|0
1646237720000|2022-03-02 16:15:20|36.67|34.59|36.11|34.03|36.67|34.59|36.11|34.03|0
1646237730000|2022-03-02 16:15:30|36.04|33.96|36.25|34.17|36.32|34.24|36.04|33.96|0
1646237740000|2022-03-02 16:15:40|36.39|34.31|36.25|34.17|36.39|34.31|36.25|34.17|0
1646237750000|2022-03-02 16:15:50|36.49|34.41|36.25|34.17|36.49|34.41|36.21|34.13|0
1646237760000|2022-03-02 16:16:00|36.18|34.1|35.65|33.57|36.18|34.1|35.65|33.57|0
1646237770000|2022-03-02 16:16:10|35.97|33.89|36.11|34.03|36.25|34.17|35.97|33.89|0
1646237780000|2022-03-02 16:16:20|36.21|34.13|35.34|33.26|36.21|34.13|35.34|33.26|0
1646237790000|2022-03-02 16:16:30|35.48|33.4|35.62|33.54|35.62|33.54|35.48|33.4|0
1646237800000|2022-03-02 16:16:40|35.48|33.4|35.96|33.88|35.96|33.88|35.34|33.26|0
1646237810000|2022-03-02 16:16:50|35.82|33.74|35.89|33.81|35.89|33.81|35.82|33.74|0
1646237820000|2022-03-02 16:17:00|35.96|33.88|36|33.92|36|33.92|35.86|33.78|0
1646237830000|2022-03-02 16:17:10|36.03|33.95|35.93|33.85|36.03|33.95|35.93|33.85|0
1646237840000|2022-03-02 16:17:20|36.03|33.95|36.03|33.95|36.03|33.95|35.82|33.74|0
1646237850000|2022-03-02 16:17:30|36.24|34.16|35.93|33.85|36.24|34.16|35.93|33.85|0
1646237860000|2022-03-02 16:17:40|35.75|33.67|35.68|33.6|35.75|33.67|35.68|33.6|0
1646237870000|2022-03-02 16:17:50|35.61|33.53|35.89|33.81|35.89|33.81|35.61|33.53|0
1646237880000|2022-03-02 16:18:00|35.96|33.88|36.1|34.02|36.14|34.06|35.96|33.88|0
1646237890000|2022-03-02 16:18:10|36.17|34.09|35.61|33.53|36.17|34.09|35.61|33.53|0
1646237900000|2022-03-02 16:18:20|35.41|33.33|35.41|33.33|35.41|33.33|35.34|33.26|0
1646237910000|2022-03-02 16:18:30|35.34|33.26|35.27|33.19|35.41|33.33|35.27|33.19|0
1646237920000|2022-03-02 16:18:40|35.34|33.26|35.3|33.22|35.54|33.46|35.3|33.22|0
1646237930000|2022-03-02 16:18:50|35.34|33.26|35.53|33.45|35.53|33.45|35.16|33.08|0
1646237940000|2022-03-02 16:19:00|35.74|33.66|35.53|33.45|35.74|33.66|35.53|33.45|0
1646237950000|2022-03-02 16:19:10|35.6|33.52|35.74|33.66|35.74|33.66|35.32|33.24|0
1646237960000|2022-03-02 16:19:20|35.88|33.8|36.09|34.01|36.09|34.01|35.67|33.59|0
1646237970000|2022-03-02 16:19:30|35.95|33.87|35.74|33.66|35.95|33.87|35.74|33.66|0
1646237980000|2022-03-02 16:19:40|35.67|33.59|35.53|33.45|35.67|33.59|35.53|33.45|0
1646237990000|2022-03-02 16:19:50|35.46|33.38|35.74|33.66|35.74|33.66|35.46|33.38|0
1646238000000|2022-03-02 16:20:00|35.95|33.87|36.08|34|36.08|34|35.74|33.66|0
1646238010000|2022-03-02 16:20:10|36.05|33.97|36.01|33.93|36.15|34.07|35.95|33.87|0
1646238020000|2022-03-02 16:20:20|36.22|34.14|35.94|33.86|36.22|34.14|35.94|33.86|0
1646238030000|2022-03-02 16:20:30|36.22|34.14|35.88|33.8|36.22|34.14|35.88|33.8|0
1646238040000|2022-03-02 16:20:40|36.01|33.93|36.08|34|36.08|34|35.94|33.86|0
1646238050000|2022-03-02 16:20:50|35.91|33.83|36.01|33.93|36.01|33.93|35.81|33.73|0
1646238060000|2022-03-02 16:21:00|36.15|34.07|35.67|33.59|36.22|34.14|35.67|33.59|0
1646238070000|2022-03-02 16:21:10|35.94|33.86|35.87|33.79|35.94|33.86|35.8|33.72|0
1646238080000|2022-03-02 16:21:20|35.77|33.69|35.39|33.31|35.77|33.69|35.39|33.31|0
1646238090000|2022-03-02 16:21:30|35.46|33.38|35.46|33.38|35.6|33.52|35.46|33.38|0
1646238100000|2022-03-02 16:21:40|35.8|33.72|36.08|34|36.08|34|35.8|33.72|0
1646238110000|2022-03-02 16:21:50|36.01|33.93|36.01|33.93|36.01|33.93|36.01|33.93|0
1646238120000|2022-03-02 16:22:00|36.08|34|36.01|33.93|36.08|34|35.94|33.86|0
1646238130000|2022-03-02 16:22:10|36.08|34|35.73|33.65|36.08|34|35.73|33.65|0
1646238140000|2022-03-02 16:22:20|35.87|33.79|35.8|33.72|35.94|33.86|35.8|33.72|0
1646238150000|2022-03-02 16:22:30|35.73|33.65|35.94|33.86|35.94|33.86|35.73|33.65|0
1646238160000|2022-03-02 16:22:40|35.73|33.65|35.59|33.51|35.73|33.65|35.59|33.51|0
1646238170000|2022-03-02 16:22:50|35.53|33.45|35.35|33.27|35.53|33.45|35.25|33.17|0
1646238180000|2022-03-02 16:23:00|35.32|33.24|35.05|32.97|35.32|33.24|35.05|32.97|0
1646238190000|2022-03-02 16:23:10|35.04|32.96|34.67|32.59|35.04|32.96|34.67|32.59|0
1646238200000|2022-03-02 16:23:20|34.7|32.62|34.98|32.9|34.98|32.9|34.57|32.49|0
1646238210000|2022-03-02 16:23:30|35.04|32.96|35.04|32.96|35.04|32.96|34.87|32.79|0
1646238220000|2022-03-02 16:23:40|34.98|32.9|34.64|32.56|34.98|32.9|34.64|32.56|0
1646238230000|2022-03-02 16:23:50|34.7|32.62|34.53|32.45|34.7|32.62|34.53|32.45|0
1646238240000|2022-03-02 16:24:00|34.57|32.49|34.57|32.49|34.57|32.49|34.5|32.42|0
1646238250000|2022-03-02 16:24:10|34.5|32.42|34.03|31.95|34.5|32.42|34.03|31.95|0
1646238260000|2022-03-02 16:24:20|33.83|31.75|34.03|31.95|34.03|31.95|33.83|31.75|0
1646238270000|2022-03-02 16:24:30|34.37|32.29|34.46|32.38|34.46|32.38|34.37|32.29|0
1646238280000|2022-03-02 16:24:40|34.64|32.56|34.84|32.76|34.91|32.83|34.64|32.56|0
1646238290000|2022-03-02 16:24:50|35.25|33.17|34.97|32.89|35.25|33.17|34.97|32.89|0
1646238300000|2022-03-02 16:25:00|35.04|32.96|35.38|33.3|35.38|33.3|35.04|32.96|0
1646238310000|2022-03-02 16:25:10|35.45|33.37|35.66|33.58|35.66|33.58|35.45|33.37|0
1646238320000|2022-03-02 16:25:20|35.73|33.65|35.59|33.51|35.73|33.65|35.59|33.51|0
1646238330000|2022-03-02 16:25:30|35.55|33.47|35.8|33.72|35.8|33.72|35.45|33.37|0
1646238340000|2022-03-02 16:25:40|35.66|33.58|35.87|33.79|35.87|33.79|35.66|33.58|0
1646238350000|2022-03-02 16:25:50|35.94|33.86|35.59|33.51|35.94|33.86|35.59|33.51|0
1646238360000|2022-03-02 16:26:00|35.66|33.58|35.45|33.37|35.66|33.58|35.45|33.37|0
1646238370000|2022-03-02 16:26:10|35.31|33.23|35.59|33.51|35.73|33.65|35.31|33.23|0
1646238380000|2022-03-02 16:26:20|35.66|33.58|35.87|33.79|35.87|33.79|35.66|33.58|0
1646238390000|2022-03-02 16:26:30|35.94|33.86|36.14|34.06|36.14|34.06|35.94|33.86|0
1646238400000|2022-03-02 16:26:40|35.23|33.15|35.16|33.08|35.29|33.21|35.12|33.04|0
1646238410000|2022-03-02 16:26:50|35.4|33.32|35.26|33.18|35.4|33.32|35.26|33.18|0
1646238420000|2022-03-02 16:27:00|35.36|33.28|35.29|33.21|35.43|33.35|35.29|33.21|0
1646238430000|2022-03-02 16:27:10|35.33|33.25|35.36|33.28|35.43|33.35|35.33|33.25|0
1646238440000|2022-03-02 16:27:20|35.5|33.42|35.4|33.32|35.5|33.42|35.4|33.32|0
1646238450000|2022-03-02 16:27:30|35.43|33.35|35.4|33.32|35.64|33.56|35.4|33.32|0
1646238460000|2022-03-02 16:27:40|35.54|33.46|35.36|33.28|35.54|33.46|35.36|33.28|0
1646238470000|2022-03-02 16:27:50|35.43|33.35|36.06|33.98|36.06|33.98|35.43|33.35|0
1646238480000|2022-03-02 16:28:00|35.92|33.84|35.92|33.84|36.06|33.98|35.92|33.84|0
1646238490000|2022-03-02 16:28:10|35.99|33.91|36.27|34.19|36.27|34.19|35.99|33.91|0
1646238500000|2022-03-02 16:28:20|36.34|34.26|36.41|34.33|36.41|34.33|36.34|34.26|0
1646238510000|2022-03-02 16:28:30|36.56|34.48|36.84|34.76|36.84|34.76|36.56|34.48|0
1646238520000|2022-03-02 16:28:40|36.63|34.55|36.13|34.05|36.63|34.55|36.13|34.05|0
1646238530000|2022-03-02 16:28:50|36.16|34.08|36.48|34.4|36.48|34.4|36.13|34.05|0
1646238540000|2022-03-02 16:29:00|36.41|34.33|36.84|34.76|36.84|34.76|36.41|34.33|0
1646238550000|2022-03-02 16:29:10|36.23|34.15|35.92|33.84|36.27|34.19|35.92|33.84|0
1646238560000|2022-03-02 16:29:20|35.78|33.7|36.13|34.05|36.13|34.05|35.74|33.66|0
1646238570000|2022-03-02 16:29:30|36.27|34.19|36.06|33.98|36.27|34.19|36.06|33.98|0
1646238580000|2022-03-02 16:29:40|36.09|34.01|35.81|33.73|36.09|34.01|35.81|33.73|0
1646238590000|2022-03-02 16:29:50|35.71|33.63|35.8|33.72|35.8|33.72|35.36|33.28|0
1646238600000|2022-03-02 16:30:00|35.52|33.44|36.28|34.2|36.28|34.2|35.52|33.44|0
1646238610000|2022-03-02 16:30:10|36.45|34.37|36.63|34.55|36.63|34.55|36.35|34.27|0
1646238620000|2022-03-02 16:30:20|36.56|34.48|36.56|34.48|36.7|34.62|36.42|34.34|0
1646238630000|2022-03-02 16:30:30|36.77|34.69|36.49|34.41|36.77|34.69|36.31|34.23|0
1646238640000|2022-03-02 16:30:40|36.81|34.73|37.13|35.05|37.13|35.05|36.81|34.73|0
1646238650000|2022-03-02 16:30:50|37.05|34.97|36.98|34.9|37.13|35.05|36.98|34.9|0
1646238660000|2022-03-02 16:31:00|37.92|35.84|38.64|36.56|38.64|36.56|37.84|35.76|0
1646238670000|2022-03-02 16:31:10|38.72|36.64|39.2|37.12|39.2|37.12|38.72|36.64|0
1646238680000|2022-03-02 16:31:20|38.87|36.79|39.2|37.12|39.24|37.16|38.87|36.79|0
1646238690000|2022-03-02 16:31:30|38.79|36.71|38.53|36.45|38.86|36.78|38.53|36.45|0
1646238700000|2022-03-02 16:31:40|38.5|36.42|39.16|37.08|39.16|37.08|38.5|36.42|0
1646238710000|2022-03-02 16:31:50|38.94|36.86|39.16|37.08|39.16|37.08|38.94|36.86|0
1646238720000|2022-03-02 16:32:00|39.38|37.3|39.23|37.15|39.53|37.45|39.16|37.08|0
1646238730000|2022-03-02 16:32:10|38.83|36.75|38.83|36.75|38.83|36.75|38.64|36.56|0
1646238740000|2022-03-02 16:32:20|39.23|37.15|39.98|37.9|39.98|37.9|39.23|37.15|0
1646238750000|2022-03-02 16:32:30|39.91|37.83|39.61|37.53|40.06|37.98|39.61|37.53|0
1646238760000|2022-03-02 16:32:40|39.98|37.9|39.91|37.83|39.98|37.9|39.79|37.71|0
1646238770000|2022-03-02 16:32:50|40.36|38.28|40.36|38.28|40.36|38.28|40.13|38.05|0
1646238780000|2022-03-02 16:33:00|40.28|38.2|39.75|37.67|40.28|38.2|39.75|37.67|0
1646238790000|2022-03-02 16:33:10|39.83|37.75|39.46|37.38|39.98|37.9|39.46|37.38|0
1646238800000|2022-03-02 16:33:20|39.31|37.23|39.38|37.3|39.53|37.45|39.31|37.23|0
1646238810000|2022-03-02 16:33:30|39.46|37.38|39.53|37.45|39.6|37.52|39.38|37.3|0
1646238820000|2022-03-02 16:33:40|39.9|37.82|39.79|37.71|39.9|37.82|39.75|37.67|0
1646238830000|2022-03-02 16:33:50|39.9|37.82|39.68|37.6|39.9|37.82|39.68|37.6|0
1646238840000|2022-03-02 16:34:00|39.53|37.45|39.38|37.3|39.68|37.6|39.38|37.3|0
1646238850000|2022-03-02 16:34:10|39.53|37.45|38.86|36.78|39.53|37.45|38.86|36.78|0
1646238860000|2022-03-02 16:34:20|38.79|36.71|38.49|36.41|38.79|36.71|38.49|36.41|0
1646238870000|2022-03-02 16:34:30|38.57|36.49|39.3|37.22|39.45|37.37|38.57|36.49|0
1646238880000|2022-03-02 16:34:40|39.19|37.11|39.3|37.22|39.3|37.22|39.08|37|0
1646238890000|2022-03-02 16:34:50|39.16|37.08|39.01|36.93|39.3|37.22|39.01|36.93|0
1646238900000|2022-03-02 16:35:00|38.86|36.78|38.86|36.78|38.86|36.78|38.64|36.56|0
1646238910000|2022-03-02 16:35:10|39.08|37|38.16|36.08|39.08|37|38.16|36.08|0
1646238920000|2022-03-02 16:35:20|38.42|36.34|38.42|36.34|38.49|36.41|38.42|36.34|0
1646238930000|2022-03-02 16:35:30|37.98|35.9|37.55|35.47|37.98|35.9|37.48|35.4|0
1646238940000|2022-03-02 16:35:40|37.62|35.54|37.33|35.25|37.62|35.54|37.33|35.25|0
1646238950000|2022-03-02 16:35:50|37.05|34.97|37.19|35.11|37.19|35.11|36.83|34.75|0
1646238960000|2022-03-02 16:36:00|37.58|35.5|37.91|35.83|37.91|35.83|37.58|35.5|0
1646238970000|2022-03-02 16:36:10|37.15|35.07|37.15|35.07|37.33|35.25|37.01|34.93|0
1646238980000|2022-03-02 16:36:20|37.12|35.04|36.76|34.68|37.12|35.04|36.76|34.68|0
1646238990000|2022-03-02 16:36:30|36.9|34.82|36.83|34.75|36.9|34.82|36.55|34.47|0
1646239000000|2022-03-02 16:36:40|36.76|34.68|36.62|34.54|36.76|34.68|36.62|34.54|0
1646239010000|2022-03-02 16:36:50|36.55|34.47|36.62|34.54|36.62|34.54|36.55|34.47|0
1646239020000|2022-03-02 16:37:00|36.65|34.57|36.41|34.33|36.65|34.57|36.41|34.33|0
1646239030000|2022-03-02 16:37:10|36.55|34.47|37.19|35.11|37.26|35.18|36.55|34.47|0
1646239040000|2022-03-02 16:37:20|37.22|35.14|36.9|34.82|37.22|35.14|36.87|34.79|0
1646239050000|2022-03-02 16:37:30|36.83|34.75|37.19|35.11|37.19|35.11|36.83|34.75|0
1646239060000|2022-03-02 16:37:40|36.9|34.82|37.26|35.18|37.26|35.18|36.9|34.82|0
1646239070000|2022-03-02 16:37:50|37.47|35.39|37.04|34.96|37.47|35.39|37.04|34.96|0
1646239080000|2022-03-02 16:38:00|36.97|34.89|36.9|34.82|36.97|34.89|36.9|34.82|0
1646239090000|2022-03-02 16:38:10|36.48|34.4|36.48|34.4|36.48|34.4|36.48|34.4|0
1646239100000|2022-03-02 16:38:20|36.41|34.33|36.69|34.61|36.69|34.61|36.41|34.33|0
1646239110000|2022-03-02 16:38:30|36.83|34.75|36.9|34.82|36.9|34.82|36.34|34.26|0
1646239120000|2022-03-02 16:38:40|36.97|34.89|37.19|35.11|37.22|35.14|36.97|34.89|0
1646239130000|2022-03-02 16:38:50|37.26|35.18|37.04|34.96|37.26|35.18|36.97|34.89|0
1646239140000|2022-03-02 16:39:00|37.08|35|37.33|35.25|37.4|35.32|37.08|35|0
1646239150000|2022-03-02 16:39:10|37.18|35.1|37.54|35.46|37.61|35.53|37.18|35.1|0
1646239160000|2022-03-02 16:39:20|37.69|35.61|37.79|35.71|37.9|35.82|37.61|35.53|0
1646239170000|2022-03-02 16:39:30|37.9|35.82|38.12|36.04|38.12|36.04|37.9|35.82|0
1646239180000|2022-03-02 16:39:40|37.79|35.71|37.5|35.42|37.83|35.75|37.5|35.42|0
1646239190000|2022-03-02 16:39:50|37.33|35.25|37.4|35.32|37.47|35.39|37.33|35.25|0
1646239200000|2022-03-02 16:40:00|37.29|35.21|37.47|35.39|37.47|35.39|37.29|35.21|0
1646239210000|2022-03-02 16:40:10|37.33|35.25|37.11|35.03|37.33|35.25|37.11|35.03|0
1646239220000|2022-03-02 16:40:20|37.15|35.07|37.54|35.46|37.54|35.46|37.15|35.07|0
1646239230000|2022-03-02 16:40:30|37.61|35.53|37.47|35.39|37.61|35.53|37.33|35.25|0
1646239240000|2022-03-02 16:40:40|37.54|35.46|37.83|35.75|37.83|35.75|37.54|35.46|0
1646239250000|2022-03-02 16:40:50|38.05|35.97|38.26|36.18|38.41|36.33|38.05|35.97|0
1646239260000|2022-03-02 16:41:00|38.12|36.04|38.12|36.04|38.34|36.26|38.12|36.04|0
1646239270000|2022-03-02 16:41:10|38.01|35.93|37.25|35.17|38.01|35.93|37.25|35.17|0
1646239280000|2022-03-02 16:41:20|37.18|35.1|37.18|35.1|37.18|35.1|37.04|34.96|0
1646239290000|2022-03-02 16:41:30|37.25|35.17|37.04|34.96|37.25|35.17|36.83|34.75|0
1646239300000|2022-03-02 16:41:40|36.97|34.89|36.68|34.6|36.97|34.89|36.68|34.6|0
1646239310000|2022-03-02 16:41:50|36.82|34.74|36.68|34.6|36.82|34.74|36.68|34.6|0
1646239320000|2022-03-02 16:42:00|36.75|34.67|36.33|34.25|36.75|34.67|36.33|34.25|0
1646239330000|2022-03-02 16:42:10|36.26|34.18|36.5|34.42|36.5|34.42|36.26|34.18|0
1646239340000|2022-03-02 16:42:20|36.61|34.53|36.33|34.25|36.61|34.53|36.29|34.21|0
1646239350000|2022-03-02 16:42:30|36.19|34.11|35.43|33.35|36.19|34.11|35.43|33.35|0
1646239360000|2022-03-02 16:42:40|35.36|33.28|35.84|33.76|35.84|33.76|35.36|33.28|0
1646239370000|2022-03-02 16:42:50|36.05|33.97|36.4|34.32|36.4|34.32|36.05|33.97|0
1646239380000|2022-03-02 16:43:00|36.64|34.56|36.19|34.11|36.64|34.56|36.08|34|0
1646239390000|2022-03-02 16:43:10|36.26|34.18|36.54|34.46|36.54|34.46|36.19|34.11|0
1646239400000|2022-03-02 16:43:20|36.47|34.39|36.61|34.53|36.61|34.53|36.47|34.39|0
1646239410000|2022-03-02 16:43:30|36.75|34.67|36.82|34.74|36.82|34.74|36.75|34.67|0
1646239420000|2022-03-02 16:43:40|36.64|34.56|36.68|34.6|36.75|34.67|36.64|34.56|0
1646239430000|2022-03-02 16:43:50|36.57|34.49|36.19|34.11|36.57|34.49|36.05|33.97|0
1646239440000|2022-03-02 16:44:00|36.05|33.97|35.84|33.76|36.05|33.97|35.84|33.76|0
1646239450000|2022-03-02 16:44:10|35.77|33.69|35.36|33.28|35.84|33.76|35.36|33.28|0
1646239460000|2022-03-02 16:44:20|35.29|33.21|34.77|32.69|35.29|33.21|34.77|32.69|0
1646239470000|2022-03-02 16:44:30|35.11|33.03|35.22|33.14|35.29|33.21|35.11|33.03|0
1646239480000|2022-03-02 16:44:40|35.08|33|35.18|33.1|35.35|33.27|35.08|33|0
1646239490000|2022-03-02 16:44:50|35.01|32.93|34.74|32.66|35.08|33|34.67|32.59|0
1646239500000|2022-03-02 16:45:00|34.64|32.56|35.15|33.07|35.15|33.07|34.64|32.56|0
1646239510000|2022-03-02 16:45:10|35.29|33.21|35.77|33.69|35.77|33.69|35.29|33.21|0
1646239520000|2022-03-02 16:45:20|35.63|33.55|35.7|33.62|35.77|33.69|35.63|33.55|0
1646239530000|2022-03-02 16:45:30|35.84|33.76|36.01|33.93|36.08|34|35.84|33.76|0
1646239540000|2022-03-02 16:45:40|36.26|34.18|36.19|34.11|36.26|34.18|36.05|33.97|0
1646239550000|2022-03-02 16:45:50|36.05|33.97|36.12|34.04|36.26|34.18|36.05|33.97|0
1646239560000|2022-03-02 16:46:00|36.25|34.17|35.84|33.76|36.25|34.17|35.84|33.76|0
1646239570000|2022-03-02 16:46:10|36.01|33.93|35.98|33.9|36.04|33.96|35.8|33.72|0
1646239580000|2022-03-02 16:46:20|35.97|33.89|35.84|33.76|35.97|33.89|35.84|33.76|0
1646239590000|2022-03-02 16:46:30|35.73|33.65|35.97|33.89|35.97|33.89|35.73|33.65|0
1646239600000|2022-03-02 16:46:40|35.9|33.82|36.15|34.07|36.15|34.07|35.87|33.79|0
1646239610000|2022-03-02 16:46:50|36.04|33.96|36.11|34.03|36.11|34.03|35.84|33.76|0
1646239620000|2022-03-02 16:47:00|35.97|33.89|35.94|33.86|35.97|33.89|35.83|33.75|0
1646239630000|2022-03-02 16:47:10|35.9|33.82|36.32|34.24|36.36|34.28|35.9|33.82|0
1646239640000|2022-03-02 16:47:20|36.39|34.31|36.75|34.67|36.75|34.67|36.39|34.31|0
1646239650000|2022-03-02 16:47:30|36.46|34.38|36.53|34.45|36.64|34.56|36.46|34.38|0
1646239660000|2022-03-02 16:47:40|36.6|34.52|36.74|34.66|36.74|34.66|36.6|34.52|0
1646239670000|2022-03-02 16:47:50|36.67|34.59|36.57|34.49|36.71|34.63|36.57|34.49|0
1646239680000|2022-03-02 16:48:00|36.6|34.52|36.46|34.38|36.6|34.52|36.46|34.38|0
1646239690000|2022-03-02 16:48:10|36.6|34.52|36.6|34.52|36.82|34.74|36.6|34.52|0
1646239700000|2022-03-02 16:48:20|36.71|34.63|36.71|34.63|36.71|34.63|36.71|34.63|0
1646239710000|2022-03-02 16:48:30|36.6|34.52|36.18|34.1|36.6|34.52|36.18|34.1|0
1646239720000|2022-03-02 16:48:40|35.97|33.89|35.9|33.82|35.97|33.89|35.8|33.72|0
1646239730000|2022-03-02 16:48:50|36.04|33.96|35.9|33.82|36.07|33.99|35.9|33.82|0
1646239740000|2022-03-02 16:49:00|35.62|33.54|35.55|33.47|35.62|33.54|35.42|33.34|0
1646239750000|2022-03-02 16:49:10|35.59|33.51|35.59|33.51|35.62|33.54|35.59|33.51|0
1646239760000|2022-03-02 16:49:20|35.69|33.61|35.35|33.27|35.69|33.61|35.28|33.2|0
1646239770000|2022-03-02 16:49:30|35.07|32.99|35.24|33.16|35.24|33.16|35.07|32.99|0
1646239780000|2022-03-02 16:49:40|35.55|33.47|35.42|33.34|35.55|33.47|35.28|33.2|0
1646239790000|2022-03-02 16:49:50|35.28|33.2|35.21|33.13|35.28|33.2|35|32.92|0
1646239800000|2022-03-02 16:50:00|35.11|33.03|34.94|32.86|35.48|33.4|34.94|32.86|0
1646239810000|2022-03-02 16:50:10|34.83|32.75|35.42|33.34|35.42|33.34|34.83|32.75|0
1646239820000|2022-03-02 16:50:20|35.35|33.27|34.87|32.79|35.35|33.27|34.87|32.79|0
1646239830000|2022-03-02 16:50:30|35|32.92|35.38|33.3|35.38|33.3|35|32.92|0
1646239840000|2022-03-02 16:50:40|35.41|33.33|35.69|33.61|35.69|33.61|35.41|33.33|0
1646239850000|2022-03-02 16:50:50|35.83|33.75|36.04|33.96|36.04|33.96|35.83|33.75|0
1646239860000|2022-03-02 16:51:00|35.83|33.75|36.11|34.03|36.11|34.03|35.83|33.75|0
1646239870000|2022-03-02 16:51:10|36|33.92|36.18|34.1|36.18|34.1|36|33.92|0
1646239880000|2022-03-02 16:51:20|36.11|34.03|36.11|34.03|36.18|34.1|36.07|33.99|0
1646239890000|2022-03-02 16:51:30|35.97|33.89|35.97|33.89|36.11|34.03|35.97|33.89|0
1646239900000|2022-03-02 16:51:40|36.11|34.03|35.83|33.75|36.11|34.03|35.83|33.75|0
1646239910000|2022-03-02 16:51:50|35.9|33.82|35.69|33.61|35.9|33.82|35.69|33.61|0
1646239920000|2022-03-02 16:52:00|35.48|33.4|35.41|33.33|35.48|33.4|35.41|33.33|0
1646239930000|2022-03-02 16:52:10|35.55|33.47|35.69|33.61|35.69|33.61|35.48|33.4|0
1646239940000|2022-03-02 16:52:20|35.76|33.68|36.11|34.03|36.11|34.03|35.76|33.68|0
1646239950000|2022-03-02 16:52:30|36.07|33.99|35.9|33.82|36.07|33.99|35.9|33.82|0
1646239960000|2022-03-02 16:52:40|35.93|33.85|36.17|34.09|36.17|34.09|35.93|33.85|0
1646239970000|2022-03-02 16:52:50|36.1|34.02|35.93|33.85|36.1|34.02|35.93|33.85|0
1646239980000|2022-03-02 16:53:00|36.03|33.95|36.17|34.09|36.45|34.37|36.03|33.95|0
1646239990000|2022-03-02 16:53:10|36.6|34.52|36.24|34.16|36.6|34.52|36.24|34.16|0
1646240000000|2022-03-02 16:53:20|36.17|34.09|35.83|33.75|36.17|34.09|35.83|33.75|0
1646240010000|2022-03-02 16:53:30|35.86|33.78|36.1|34.02|36.17|34.09|35.86|33.78|0
1646240020000|2022-03-02 16:53:40|36.17|34.09|36.38|34.3|36.38|34.3|36.07|33.99|0
1646240030000|2022-03-02 16:53:50|36.52|34.44|36.24|34.16|36.52|34.44|36.24|34.16|0
1646240040000|2022-03-02 16:54:00|36|33.92|35.75|33.67|36|33.92|35.65|33.57|0
1646240050000|2022-03-02 16:54:10|35.55|33.47|35.34|33.26|35.65|33.57|35.34|33.26|0
1646240060000|2022-03-02 16:54:20|35.51|33.43|35.69|33.61|35.69|33.61|35.51|33.43|0
1646240070000|2022-03-02 16:54:30|35.82|33.74|35.75|33.67|35.82|33.74|35.68|33.6|0
1646240080000|2022-03-02 16:54:40|35.96|33.88|35.82|33.74|35.96|33.88|35.75|33.67|0
1646240090000|2022-03-02 16:54:50|35.62|33.54|35.48|33.4|35.68|33.6|35.48|33.4|0
1646240100000|2022-03-02 16:55:00|35.41|33.33|35.82|33.74|35.82|33.74|35.41|33.33|0
1646240110000|2022-03-02 16:55:10|35.89|33.81|35.93|33.85|36.03|33.95|35.82|33.74|0
1646240120000|2022-03-02 16:55:20|35.89|33.81|36.1|34.02|36.1|34.02|35.86|33.78|0
1646240130000|2022-03-02 16:55:30|36.31|34.23|36.55|34.47|36.55|34.47|36.31|34.23|0
1646240140000|2022-03-02 16:55:40|36.59|34.51|36.31|34.23|36.59|34.51|36.31|34.23|0
1646240150000|2022-03-02 16:55:50|36.45|34.37|36.8|34.72|36.8|34.72|36.45|34.37|0
1646240160000|2022-03-02 16:56:00|36.73|34.65|36.1|34.02|36.73|34.65|36.1|34.02|0
1646240170000|2022-03-02 16:56:10|36.03|33.95|35.61|33.53|36.03|33.95|35.61|33.53|0
1646240180000|2022-03-02 16:56:20|35.54|33.46|35.34|33.26|35.54|33.46|35.34|33.26|0
1646240190000|2022-03-02 16:56:30|35.72|33.64|35.92|33.84|35.92|33.84|35.72|33.64|0
1646240200000|2022-03-02 16:56:40|35.82|33.74|36.17|34.09|36.17|34.09|35.82|33.74|0
1646240210000|2022-03-02 16:56:50|36.27|34.19|36.27|34.19|36.27|34.19|36.27|34.19|0
1646240220000|2022-03-02 16:57:00|36.52|34.44|36.8|34.72|36.8|34.72|36.48|34.4|0
1646240230000|2022-03-02 16:57:10|36.66|34.58|36.73|34.65|36.8|34.72|36.66|34.58|0
1646240240000|2022-03-02 16:57:20|36.59|34.51|36.66|34.58|36.66|34.58|36.59|34.51|0
1646240250000|2022-03-02 16:57:30|36.73|34.65|36.8|34.72|36.8|34.72|36.73|34.65|0
1646240260000|2022-03-02 16:57:40|36.73|34.65|36.73|34.65|36.83|34.75|36.73|34.65|0
1646240270000|2022-03-02 16:57:50|36.66|34.58|36.59|34.51|36.73|34.65|36.52|34.44|0
1646240280000|2022-03-02 16:58:00|36.83|34.75|37.01|34.93|37.01|34.93|36.73|34.65|0
1646240290000|2022-03-02 16:58:10|37.23|35.15|37.15|35.07|37.23|35.15|37.15|35.07|0
1646240300000|2022-03-02 16:58:20|36.94|34.86|37.05|34.97|37.05|34.97|36.94|34.86|0
1646240310000|2022-03-02 16:58:30|36.98|34.9|36.31|34.23|36.98|34.9|36.31|34.23|0
1646240320000|2022-03-02 16:58:40|36.24|34.16|36.17|34.09|36.24|34.16|35.96|33.88|0
1646240330000|2022-03-02 16:58:50|36.31|34.23|36.38|34.3|36.41|34.33|36.31|34.23|0
1646240340000|2022-03-02 16:59:00|36.24|34.16|36.45|34.37|36.45|34.37|36.24|34.16|0
1646240350000|2022-03-02 16:59:10|36.38|34.3|36.37|34.29|36.38|34.3|36.27|34.19|0
1646240360000|2022-03-02 16:59:20|36.52|34.44|36.94|34.86|36.94|34.86|36.52|34.44|0
1646240370000|2022-03-02 16:59:30|36.73|34.65|36.87|34.79|36.87|34.79|36.73|34.65|0
1646240380000|2022-03-02 16:59:40|36.8|34.72|36.51|34.43|36.87|34.79|36.51|34.43|0
1646240390000|2022-03-02 16:59:50|36.66|34.58|36.94|34.86|36.94|34.86|36.66|34.58|0
1646240400000|2022-03-02 17:00:00|36.83|34.75|36.51|34.43|37.01|34.93|36.51|34.43|0
1646240410000|2022-03-02 17:00:10|36.48|34.4|36.37|34.29|36.48|34.4|36.27|34.19|0
1646240420000|2022-03-02 17:00:20|36.23|34.15|36.55|34.47|36.55|34.47|36.16|34.08|0
1646240430000|2022-03-02 17:00:30|36.69|34.61|36.8|34.72|36.87|34.79|36.69|34.61|0
1646240440000|2022-03-02 17:00:40|36.87|34.79|36.87|34.79|37.01|34.93|36.87|34.79|0
1646240450000|2022-03-02 17:00:50|36.83|34.75|36.8|34.72|36.9|34.82|36.8|34.72|0
1646240460000|2022-03-02 17:01:00|36.72|34.64|36.58|34.5|36.76|34.68|36.58|34.5|0
1646240470000|2022-03-02 17:01:10|36.72|34.64|36.3|34.22|36.72|34.64|36.3|34.22|0
1646240480000|2022-03-02 17:01:20|36.16|34.08|36.37|34.29|36.48|34.4|36.16|34.08|0
1646240490000|2022-03-02 17:01:30|36.44|34.36|36.72|34.64|36.72|34.64|36.44|34.36|0
1646240500000|2022-03-02 17:01:40|36.76|34.68|36.87|34.79|36.87|34.79|36.76|34.68|0
1646240510000|2022-03-02 17:01:50|36.62|34.54|37.01|34.93|37.01|34.93|36.62|34.54|0
1646240520000|2022-03-02 17:02:00|37.36|35.28|37.29|35.21|37.36|35.28|37.29|35.21|0
1646240530000|2022-03-02 17:02:10|37.15|35.07|37.29|35.21|37.29|35.21|37.15|35.07|0
1646240540000|2022-03-02 17:02:20|37.36|35.28|37.43|35.35|37.51|35.43|37.36|35.28|0
1646240550000|2022-03-02 17:02:30|37.65|35.57|37.68|35.6|37.72|35.64|37.61|35.53|0
1646240560000|2022-03-02 17:02:40|37.79|35.71|37.83|35.75|37.87|35.79|37.79|35.71|0
1646240570000|2022-03-02 17:02:50|37.72|35.64|37.72|35.64|37.79|35.71|37.72|35.64|0
1646240580000|2022-03-02 17:03:00|37.36|35.28|37.22|35.14|37.36|35.28|37.15|35.07|0
1646240590000|2022-03-02 17:03:10|37.29|35.21|37.36|35.28|37.36|35.28|37.18|35.1|0
1646240600000|2022-03-02 17:03:20|37.51|35.43|37.54|35.46|37.72|35.64|37.51|35.43|0
1646240610000|2022-03-02 17:03:30|37.65|35.57|37.5|35.42|37.65|35.57|37.5|35.42|0
1646240620000|2022-03-02 17:03:40|37.58|35.5|37.43|35.35|37.61|35.53|37.43|35.35|0
1646240630000|2022-03-02 17:03:50|37.58|35.5|37.58|35.5|37.58|35.5|37.5|35.42|0
1646240640000|2022-03-02 17:04:00|37.83|35.75|37.83|35.75|37.86|35.78|37.83|35.75|0
1646240650000|2022-03-02 17:04:10|37.72|35.64|37.79|35.71|37.79|35.71|37.65|35.57|0
1646240660000|2022-03-02 17:04:20|37.68|35.6|37.5|35.42|37.68|35.6|37.5|35.42|0
1646240670000|2022-03-02 17:04:30|37.58|35.5|37.43|35.35|37.65|35.57|37.43|35.35|0
1646240680000|2022-03-02 17:04:40|37.36|35.28|37.47|35.39|37.47|35.39|37.29|35.21|0
1646240690000|2022-03-02 17:04:50|37.36|35.28|37|34.92|37.36|35.28|37|34.92|0
1646240700000|2022-03-02 17:05:00|36.51|34.43|35.95|33.87|36.65|34.57|35.95|33.87|0
1646240710000|2022-03-02 17:05:10|35.74|33.66|36.02|33.94|36.02|33.94|35.74|33.66|0
1646240720000|2022-03-02 17:05:20|35.88|33.8|35.81|33.73|35.88|33.8|35.74|33.66|0
1646240730000|2022-03-02 17:05:30|35.88|33.8|35.39|33.31|35.88|33.8|35.39|33.31|0
1646240740000|2022-03-02 17:05:40|35.32|33.24|35.29|33.21|35.46|33.38|35.29|33.21|0
1646240750000|2022-03-02 17:05:50|35.49|33.41|35.67|33.59|35.67|33.59|35.46|33.38|0
1646240760000|2022-03-02 17:06:00|36.01|33.93|36.43|34.35|36.43|34.35|36.01|33.93|0
1646240770000|2022-03-02 17:06:10|36.29|34.21|36.22|34.14|36.36|34.28|36.22|34.14|0
1646240780000|2022-03-02 17:06:20|36.29|34.21|36.5|34.42|36.5|34.42|36.29|34.21|0
1646240790000|2022-03-02 17:06:30|36.57|34.49|36.57|34.49|36.57|34.49|36.43|34.35|0
1646240800000|2022-03-02 17:06:40|36.29|34.21|36.43|34.35|36.43|34.35|36.29|34.21|0
1646240810000|2022-03-02 17:06:50|36.57|34.49|36.93|34.85|36.93|34.85|36.57|34.49|0
1646240820000|2022-03-02 17:07:00|36.82|34.74|36.57|34.49|36.82|34.74|36.57|34.49|0
1646240830000|2022-03-02 17:07:10|36.33|34.25|36.54|34.46|36.54|34.46|36.33|34.25|0
1646240840000|2022-03-02 17:07:20|36.36|34.28|36.36|34.28|36.36|34.28|36.33|34.25|0
1646240850000|2022-03-02 17:07:30|36.5|34.42|36.15|34.07|36.57|34.49|36.15|34.07|0
1646240860000|2022-03-02 17:07:40|36.22|34.14|36.64|34.56|36.64|34.56|36.22|34.14|0
1646240870000|2022-03-02 17:07:50|36.86|34.78|36.57|34.49|36.86|34.78|36.5|34.42|0
1646240880000|2022-03-02 17:08:00|36.47|34.39|36.93|34.85|36.93|34.85|36.47|34.39|0
1646240890000|2022-03-02 17:08:10|37.07|34.99|36.86|34.78|37.07|34.99|36.75|34.67|0
1646240900000|2022-03-02 17:08:20|36.75|34.67|36.93|34.85|36.93|34.85|36.75|34.67|0
1646240910000|2022-03-02 17:08:30|36.85|34.77|36.78|34.7|36.85|34.77|36.78|34.7|0
1646240920000|2022-03-02 17:08:40|37.14|35.06|37.35|35.27|37.35|35.27|37.03|34.95|0
1646240930000|2022-03-02 17:08:50|37.24|35.16|37.28|35.2|37.35|35.27|37.24|35.16|0
1646240940000|2022-03-02 17:09:00|37.35|35.27|37.5|35.42|37.5|35.42|37.28|35.2|0
1646240950000|2022-03-02 17:09:10|37.57|35.49|37.64|35.56|37.64|35.56|37.53|35.45|0
1646240960000|2022-03-02 17:09:20|37.5|35.42|37.5|35.42|37.5|35.42|37.5|35.42|0
1646240970000|2022-03-02 17:09:30|37.57|35.49|37.78|35.7|37.78|35.7|37.57|35.49|0
1646240980000|2022-03-02 17:09:40|37.64|35.56|37.35|35.27|37.64|35.56|37.35|35.27|0
1646240990000|2022-03-02 17:09:50|37.42|35.34|37.42|35.34|37.49|35.41|37.42|35.34|0
1646241000000|2022-03-02 17:10:00|37.49|35.41|37.57|35.49|37.57|35.49|37.49|35.41|0
1646241010000|2022-03-02 17:10:10|37.78|35.7|37.16|35.08|37.78|35.7|37.16|35.08|0
1646241020000|2022-03-02 17:10:20|36.54|34.46|36.47|34.39|36.54|34.46|36.47|34.39|0
1646241030000|2022-03-02 17:10:30|36.32|34.24|36.32|34.24|36.32|34.24|36.32|34.24|0
1646241040000|2022-03-02 17:10:40|36.36|34.28|36.36|34.28|36.43|34.35|36.36|34.28|0
1646241050000|2022-03-02 17:10:50|36.39|34.31|36.54|34.46|36.54|34.46|36.39|34.31|0
1646241060000|2022-03-02 17:11:00|37|34.92|36.89|34.81|37.04|34.96|36.89|34.81|0
1646241070000|2022-03-02 17:11:10|36.82|34.74|36.97|34.89|37|34.92|36.82|34.74|0
1646241080000|2022-03-02 17:11:20|37.91|35.83|37.91|35.83|38.13|36.05|37.91|35.83|0
1646241090000|2022-03-02 17:11:30|37.8|35.72|37.84|35.76|37.84|35.76|37.69|35.61|0
1646241100000|2022-03-02 17:11:40|37.69|35.61|38.06|35.98|38.06|35.98|37.69|35.61|0
1646241110000|2022-03-02 17:11:50|36.82|34.74|37.04|34.96|37.11|35.03|36.82|34.74|0
1646241120000|2022-03-02 17:12:00|36.86|34.78|36.78|34.7|36.86|34.78|36.78|34.7|0
1646241130000|2022-03-02 17:12:10|36.75|34.67|36.32|34.24|36.75|34.67|36.18|34.1|0
1646241140000|2022-03-02 17:12:20|36.25|34.17|36.35|34.27|36.35|34.27|36.25|34.17|0
1646241150000|2022-03-02 17:12:30|36.53|34.45|36.53|34.45|36.57|34.49|36.53|34.45|0
1646241160000|2022-03-02 17:12:40|36.25|34.17|36.53|34.45|36.53|34.45|36.25|34.17|0
1646241170000|2022-03-02 17:12:50|36.61|34.53|36.53|34.45|36.75|34.67|36.53|34.45|0
1646241180000|2022-03-02 17:13:00|36.68|34.6|36.93|34.85|37.04|34.96|36.68|34.6|0
1646241190000|2022-03-02 17:13:10|37.04|34.96|37.04|34.96|37.04|34.96|36.96|34.88|0
1646241200000|2022-03-02 17:13:20|37.03|34.95|37.18|35.1|37.18|35.1|37.03|34.95|0
1646241210000|2022-03-02 17:13:30|37.07|34.99|37.03|34.95|37.07|34.99|36.82|34.74|0
1646241220000|2022-03-02 17:13:40|37|34.92|37.11|35.03|37.11|35.03|37|34.92|0
1646241230000|2022-03-02 17:13:50|37.03|34.95|37|34.92|37.03|34.95|36.89|34.81|0
1646241240000|2022-03-02 17:14:00|36.92|34.84|37.03|34.95|37.29|35.21|36.92|34.84|0
1646241250000|2022-03-02 17:14:10|37.28|35.2|37.28|35.2|37.28|35.2|37.28|35.2|0
1646241260000|2022-03-02 17:14:20|37.21|35.13|37.32|35.24|37.32|35.24|37.21|35.13|0
1646241270000|2022-03-02 17:14:30|37.18|35.1|37.25|35.17|37.25|35.17|37.18|35.1|0
1646241280000|2022-03-02 17:14:40|37|34.92|37.1|35.02|37.1|35.02|36.96|34.88|0
1646241290000|2022-03-02 17:14:50|37.32|35.24|37.07|34.99|37.32|35.24|37.03|34.95|0
1646241300000|2022-03-02 17:15:00|37.1|35.02|37.25|35.17|37.25|35.17|37.1|35.02|0
1646241310000|2022-03-02 17:15:10|37.18|35.1|37.25|35.17|37.25|35.17|37.1|35.02|0
1646241320000|2022-03-02 17:15:20|37.18|35.1|36.6|34.52|37.18|35.1|36.6|34.52|0
1646241330000|2022-03-02 17:15:30|36.67|34.59|36.46|34.38|36.67|34.59|36.46|34.38|0
1646241340000|2022-03-02 17:15:40|37.03|34.95|37.1|35.02|37.18|35.1|37.03|34.95|0
1646241350000|2022-03-02 17:15:50|37.14|35.06|37.25|35.17|37.25|35.17|37.14|35.06|0
1646241360000|2022-03-02 17:16:00|37.39|35.31|37.32|35.24|37.39|35.31|37.32|35.24|0
1646241370000|2022-03-02 17:16:10|37.39|35.31|37.54|35.46|37.54|35.46|37.39|35.31|0
1646241380000|2022-03-02 17:16:20|37.57|35.49|37.61|35.53|37.68|35.6|37.57|35.49|0
1646241390000|2022-03-02 17:16:30|37.68|35.6|37.9|35.82|37.9|35.82|37.68|35.6|0
1646241400000|2022-03-02 17:16:40|37.86|35.78|37.9|35.82|37.9|35.82|37.79|35.71|0
1646241410000|2022-03-02 17:16:50|37.86|35.78|37.61|35.53|37.86|35.78|37.61|35.53|0
1646241420000|2022-03-02 17:17:00|37.68|35.6|37.25|35.17|37.68|35.6|37.25|35.17|0
1646241430000|2022-03-02 17:17:10|37.28|35.2|37.17|35.09|37.32|35.24|37.17|35.09|0
1646241440000|2022-03-02 17:17:20|37.32|35.24|37.39|35.31|37.46|35.38|37.32|35.24|0
1646241450000|2022-03-02 17:17:30|37.17|35.09|36.99|34.91|37.17|35.09|36.99|34.91|0
1646241460000|2022-03-02 17:17:40|36.96|34.88|37.03|34.95|37.1|35.02|36.96|34.88|0
1646241470000|2022-03-02 17:17:50|36.92|34.84|36.88|34.8|36.92|34.84|36.74|34.66|0
1646241480000|2022-03-02 17:18:00|36.81|34.73|36.67|34.59|36.81|34.73|36.6|34.52|0
1646241490000|2022-03-02 17:18:10|36.74|34.66|37.1|35.02|37.1|35.02|36.74|34.66|0
1646241500000|2022-03-02 17:18:20|37.17|35.09|37.24|35.16|37.39|35.31|37.17|35.09|0
1646241510000|2022-03-02 17:18:30|37.17|35.09|37.17|35.09|37.17|35.09|37.1|35.02|0
1646241520000|2022-03-02 17:18:40|37.24|35.16|37.24|35.16|37.32|35.24|37.24|35.16|0
1646241530000|2022-03-02 17:18:50|37.32|35.24|37.32|35.24|37.39|35.31|37.28|35.2|0
1646241540000|2022-03-02 17:19:00|37.39|35.31|37.39|35.31|37.46|35.38|37.39|35.31|0
1646241550000|2022-03-02 17:19:10|37.53|35.45|37.53|35.45|37.53|35.45|37.46|35.38|0
1646241560000|2022-03-02 17:19:20|37.61|35.53|37.28|35.2|37.61|35.53|37.24|35.16|0
1646241570000|2022-03-02 17:19:30|37.17|35.09|37.1|35.02|37.17|35.09|37.03|34.95|0
1646241580000|2022-03-02 17:19:40|37.17|35.09|37.24|35.16|37.31|35.23|37.17|35.09|0
1646241590000|2022-03-02 17:19:50|37.39|35.31|37.13|35.05|37.39|35.31|37.13|35.05|0
1646241600000|2022-03-02 17:20:00|37.02|34.94|37.1|35.02|37.1|35.02|36.84|34.76|0
1646241610000|2022-03-02 17:20:10|37.31|35.23|37.39|35.31|37.39|35.31|37.24|35.16|0
1646241620000|2022-03-02 17:20:20|37.17|35.09|36.95|34.87|37.17|35.09|36.95|34.87|0
1646241630000|2022-03-02 17:20:30|37.02|34.94|36.95|34.87|37.02|34.94|36.95|34.87|0
1646241640000|2022-03-02 17:20:40|37.24|35.16|36.88|34.8|37.24|35.16|36.88|34.8|0
1646241650000|2022-03-02 17:20:50|36.91|34.83|37.02|34.94|37.02|34.94|36.88|34.8|0
1646241660000|2022-03-02 17:21:00|36.95|34.87|37.02|34.94|37.02|34.94|36.74|34.66|0
1646241670000|2022-03-02 17:21:10|36.88|34.8|37.17|35.09|37.17|35.09|36.88|34.8|0
1646241680000|2022-03-02 17:21:20|37.09|35.01|36.88|34.8|37.17|35.09|36.88|34.8|0
1646241690000|2022-03-02 17:21:30|36.95|34.87|37.09|35.01|37.09|35.01|36.95|34.87|0
1646241700000|2022-03-02 17:21:40|37.17|35.09|36.95|34.87|37.17|35.09|36.95|34.87|0
1646241710000|2022-03-02 17:21:50|37.02|34.94|37.06|34.98|37.06|34.98|36.98|34.9|0
1646241720000|2022-03-02 17:22:00|37.02|34.94|37.02|34.94|37.09|35.01|37.02|34.94|0
1646241730000|2022-03-02 17:22:10|37.09|35.01|36.81|34.73|37.09|35.01|36.81|34.73|0
1646241740000|2022-03-02 17:22:20|36.88|34.8|36.95|34.87|36.95|34.87|36.77|34.69|0
1646241750000|2022-03-02 17:22:30|37.09|35.01|37.24|35.16|37.24|35.16|37.09|35.01|0
1646241760000|2022-03-02 17:22:40|37.31|35.23|38.08|36|38.08|36|36.8|34.72|0
1646241770000|2022-03-02 17:22:50|37.94|35.86|36.39|34.31|38.3|36.22|36.39|34.31|0
1646241780000|2022-03-02 17:23:00|36.35|34.27|36.62|34.54|36.62|34.54|36.14|34.06|0
1646241790000|2022-03-02 17:23:10|37|34.92|36.93|34.85|37.07|34.99|36.93|34.85|0
1646241800000|2022-03-02 17:23:20|36.79|34.71|36.5|34.42|36.79|34.71|36.5|34.42|0
1646241810000|2022-03-02 17:23:30|36.64|34.56|36.57|34.49|36.64|34.56|36.5|34.42|0
1646241820000|2022-03-02 17:23:40|36.5|34.42|36.68|34.6|36.68|34.6|36.5|34.42|0
1646241830000|2022-03-02 17:23:50|36.64|34.56|36.53|34.45|36.64|34.56|36.53|34.45|0
1646241840000|2022-03-02 17:24:00|36.64|34.56|36.07|33.99|36.64|34.56|36.07|33.99|0
1646241850000|2022-03-02 17:24:10|36.21|34.13|36.14|34.06|36.21|34.13|36.14|34.06|0
1646241860000|2022-03-02 17:24:20|36.32|34.24|36.07|33.99|36.43|34.35|36.07|33.99|0
1646241870000|2022-03-02 17:24:30|36.04|33.96|35.86|33.78|36.04|33.96|35.86|33.78|0
1646241880000|2022-03-02 17:24:40|35.72|33.64|35.72|33.64|35.72|33.64|35.72|33.64|0
1646241890000|2022-03-02 17:24:50|35.86|33.78|35.79|33.71|35.93|33.85|35.79|33.71|0
1646241900000|2022-03-02 17:25:00|35.86|33.78|36.21|34.13|36.21|34.13|35.79|33.71|0
1646241910000|2022-03-02 17:25:10|36|33.92|35.89|33.81|36|33.92|35.89|33.81|0
1646241920000|2022-03-02 17:25:20|35.79|33.71|35.51|33.43|35.86|33.78|35.51|33.43|0
1646241930000|2022-03-02 17:25:30|35.58|33.5|35.51|33.43|35.65|33.57|35.51|33.43|0
1646241940000|2022-03-02 17:25:40|35.86|33.78|35.79|33.71|35.86|33.78|35.79|33.71|0
1646241950000|2022-03-02 17:25:50|35.86|33.78|35.75|33.67|35.86|33.78|35.72|33.64|0
1646241960000|2022-03-02 17:26:00|35.37|33.29|34.95|32.87|35.37|33.29|34.95|32.87|0
1646241970000|2022-03-02 17:26:10|34.88|32.8|34.82|32.74|34.88|32.8|34.82|32.74|0
1646241980000|2022-03-02 17:26:20|34.88|32.8|34.82|32.74|35.02|32.94|34.82|32.74|0
1646241990000|2022-03-02 17:26:30|34.68|32.6|34.47|32.39|34.68|32.6|34.47|32.39|0
1646242000000|2022-03-02 17:26:40|34.51|32.43|34.47|32.39|34.51|32.43|34.44|32.36|0
1646242010000|2022-03-02 17:26:50|34.75|32.67|35.02|32.94|35.02|32.94|34.75|32.67|0
1646242020000|2022-03-02 17:27:00|35.16|33.08|35.16|33.08|35.23|33.15|35.16|33.08|0
1646242030000|2022-03-02 17:27:10|35.33|33.25|35.51|33.43|35.51|33.43|35.3|33.22|0
1646242040000|2022-03-02 17:27:20|35.58|33.5|35.65|33.57|35.72|33.64|35.58|33.5|0
1646242050000|2022-03-02 17:27:30|35.58|33.5|35.79|33.71|35.79|33.71|35.51|33.43|0
1646242060000|2022-03-02 17:27:40|35.75|33.67|35.65|33.57|35.75|33.67|35.51|33.43|0
1646242070000|2022-03-02 17:27:50|35.72|33.64|35.58|33.5|35.72|33.64|35.58|33.5|0
1646242080000|2022-03-02 17:28:00|35.65|33.57|35.72|33.64|35.79|33.71|35.65|33.57|0
1646242090000|2022-03-02 17:28:10|35.65|33.57|35.79|33.71|35.79|33.71|35.65|33.57|0
1646242100000|2022-03-02 17:28:20|36.14|34.06|35.93|33.85|36.14|34.06|35.93|33.85|0
1646242110000|2022-03-02 17:28:30|36|33.92|36.38|34.3|36.38|34.3|36|33.92|0
1646242120000|2022-03-02 17:28:40|36.35|34.27|36.56|34.48|36.56|34.48|36.35|34.27|0
1646242130000|2022-03-02 17:28:50|36.49|34.41|36.42|34.34|36.56|34.48|36.42|34.34|0
1646242140000|2022-03-02 17:29:00|36.49|34.41|36.6|34.52|36.6|34.52|36.49|34.41|0
1646242150000|2022-03-02 17:29:10|36.56|34.48|36.56|34.48|36.56|34.48|36.49|34.41|0
1646242160000|2022-03-02 17:29:20|36.85|34.77|36.85|34.77|36.99|34.91|36.85|34.77|0
1646242170000|2022-03-02 17:29:30|36.92|34.84|36.92|34.84|36.92|34.84|36.85|34.77|0
1646242180000|2022-03-02 17:29:40|36.85|34.77|36.85|34.77|36.99|34.91|36.85|34.77|0
1646242190000|2022-03-02 17:29:50|36.74|34.66|36.7|34.62|36.85|34.77|36.7|34.62|0
1646242200000|2022-03-02 17:30:00|36.77|34.69|36.85|34.77|36.92|34.84|36.77|34.69|0
1646242210000|2022-03-02 17:30:10|36.56|34.48|36.49|34.41|36.7|34.62|36.49|34.41|0
1646242220000|2022-03-02 17:30:20|36.42|34.34|36.77|34.69|36.77|34.69|36.42|34.34|0
1646242230000|2022-03-02 17:30:30|36.85|34.77|37.13|35.05|37.13|35.05|36.77|34.69|0
1646242240000|2022-03-02 17:30:40|36.92|34.84|36.85|34.77|36.92|34.84|36.85|34.77|0
1646242250000|2022-03-02 17:30:50|36.81|34.73|36.92|34.84|36.92|34.84|36.77|34.69|0
1646242260000|2022-03-02 17:31:00|36.95|34.87|36.92|34.84|37.13|35.05|36.92|34.84|0
1646242270000|2022-03-02 17:31:10|37.13|35.05|37.28|35.2|37.28|35.2|37.13|35.05|0
1646242280000|2022-03-02 17:31:20|37.35|35.27|37.35|35.27|37.42|35.34|37.35|35.27|0
1646242290000|2022-03-02 17:31:30|37.42|35.34|37.42|35.34|37.57|35.49|37.42|35.34|0
1646242300000|2022-03-02 17:31:40|37.46|35.38|37.28|35.2|37.46|35.38|37.28|35.2|0
1646242310000|2022-03-02 17:31:50|37.35|35.27|37.35|35.27|37.35|35.27|37.28|35.2|0
1646242320000|2022-03-02 17:32:00|37.13|35.05|37.06|34.98|37.13|35.05|37.06|34.98|0
1646242330000|2022-03-02 17:32:10|36.92|34.84|36.91|34.83|36.92|34.84|36.77|34.69|0
1646242340000|2022-03-02 17:32:20|36.84|34.76|36.84|34.76|36.84|34.76|36.77|34.69|0
1646242350000|2022-03-02 17:32:30|36.77|34.69|36.81|34.73|36.81|34.73|36.7|34.62|0
1646242360000|2022-03-02 17:32:40|36.84|34.76|37.13|35.05|37.13|35.05|36.84|34.76|0
1646242370000|2022-03-02 17:32:50|37.2|35.12|37.45|35.37|37.45|35.37|37.2|35.12|0
1646242380000|2022-03-02 17:33:00|37.38|35.3|37.64|35.56|37.64|35.56|37.38|35.3|0
1646242390000|2022-03-02 17:33:10|37.56|35.48|37.56|35.48|37.64|35.56|37.56|35.48|0
1646242410000|2022-03-02 17:33:30|37.6|35.52|37.49|35.41|37.64|35.56|37.49|35.41|0
1646242420000|2022-03-02 17:33:40|37.42|35.34|37.42|35.34|37.49|35.41|37.42|35.34|0
1646242430000|2022-03-02 17:33:50|37.56|35.48|37.71|35.63|37.78|35.7|37.56|35.48|0
1646242440000|2022-03-02 17:34:00|37.78|35.7|37.67|35.59|37.93|35.85|37.67|35.59|0
1646242450000|2022-03-02 17:34:10|37.82|35.74|37.74|35.66|37.85|35.77|37.74|35.66|0
1646242460000|2022-03-02 17:34:20|37.78|35.7|37.78|35.7|37.78|35.7|37.74|35.66|0
1646242470000|2022-03-02 17:34:30|37.71|35.63|37.89|35.81|37.89|35.81|37.71|35.63|0
1646242480000|2022-03-02 17:34:40|37.85|35.77|37.63|35.55|37.85|35.77|37.63|35.55|0
1646242490000|2022-03-02 17:34:50|37.67|35.59|37.71|35.63|37.78|35.7|37.67|35.59|0
1646242500000|2022-03-02 17:35:00|37.63|35.55|37.52|35.44|37.63|35.55|37.42|35.34|0
1646242510000|2022-03-02 17:35:10|37.56|35.48|37.27|35.19|37.56|35.48|37.27|35.19|0
1646242520000|2022-03-02 17:35:20|37.49|35.41|37.49|35.41|37.56|35.48|37.49|35.41|0
1646242530000|2022-03-02 17:35:30|37.38|35.3|37.71|35.63|37.71|35.63|37.38|35.3|0
1646242540000|2022-03-02 17:35:40|37.52|35.44|37.56|35.48|37.56|35.48|37.38|35.3|0
1646242550000|2022-03-02 17:35:50|37.05|34.97|36.91|34.83|37.05|34.97|36.84|34.76|0
1646242560000|2022-03-02 17:36:00|36.77|34.69|36.91|34.83|36.91|34.83|36.77|34.69|0
1646242570000|2022-03-02 17:36:10|36.8|34.72|37.12|35.04|37.12|35.04|36.8|34.72|0
1646242580000|2022-03-02 17:36:20|37.27|35.19|37.2|35.12|37.38|35.3|37.2|35.12|0
1646242590000|2022-03-02 17:36:30|37.16|35.08|37.3|35.22|37.3|35.22|37.09|35.01|0
1646242600000|2022-03-02 17:36:40|37.34|35.26|37.78|35.7|37.78|35.7|37.34|35.26|0
1646242610000|2022-03-02 17:36:50|38.07|35.99|38|35.92|38.14|36.06|38|35.92|0
1646242620000|2022-03-02 17:37:00|37.85|35.77|38|35.92|38|35.92|37.85|35.77|0
1646242630000|2022-03-02 17:37:10|37.96|35.88|38.07|35.99|38.07|35.99|37.92|35.84|0
1646242640000|2022-03-02 17:37:20|37.92|35.84|37.59|35.51|37.92|35.84|37.59|35.51|0
1646242650000|2022-03-02 17:37:30|37.56|35.48|37.56|35.48|37.56|35.48|37.45|35.37|0
1646242660000|2022-03-02 17:37:40|37.41|35.33|37.66|35.58|37.66|35.58|37.41|35.33|0
1646242670000|2022-03-02 17:37:50|37.81|35.73|37.92|35.84|37.92|35.84|37.78|35.7|0
1646242680000|2022-03-02 17:38:00|37.78|35.7|37.63|35.55|37.78|35.7|37.48|35.4|0
1646242690000|2022-03-02 17:38:10|37.7|35.62|37.59|35.51|37.7|35.62|37.59|35.51|0
1646242700000|2022-03-02 17:38:20|37.77|35.69|37.85|35.77|37.92|35.84|37.77|35.69|0
1646242710000|2022-03-02 17:38:30|37.63|35.55|38.07|35.99|38.07|35.99|37.63|35.55|0
1646242720000|2022-03-02 17:38:40|38.1|36.02|37.92|35.84|38.1|36.02|37.92|35.84|0
1646242730000|2022-03-02 17:38:50|37.85|35.77|37.81|35.73|37.92|35.84|37.81|35.73|0
1646242740000|2022-03-02 17:39:00|37.88|35.8|38.29|36.21|38.29|36.21|37.88|35.8|0
1646242750000|2022-03-02 17:39:10|38.44|36.36|38.36|36.28|38.44|36.36|38.36|36.28|0
1646242760000|2022-03-02 17:39:20|38.29|36.21|38.29|36.21|38.36|36.28|38.25|36.17|0
1646242770000|2022-03-02 17:39:30|38.36|36.28|38.4|36.32|38.51|36.43|38.36|36.28|0
1646242780000|2022-03-02 17:39:40|38.36|36.28|38.29|36.21|38.36|36.28|38.21|36.13|0
1646242790000|2022-03-02 17:39:50|38.21|36.13|37.95|35.87|38.21|36.13|37.95|35.87|0
1646242800000|2022-03-02 17:40:00|37.99|35.91|38.14|36.06|38.14|36.06|37.85|35.77|0
1646242810000|2022-03-02 17:40:10|38.25|36.17|38.36|36.28|38.4|36.32|38.25|36.17|0
1646242820000|2022-03-02 17:40:20|38.29|36.21|37.99|35.91|38.29|36.21|37.99|35.91|0
1646242830000|2022-03-02 17:40:30|37.92|35.84|37.63|35.55|37.99|35.91|37.63|35.55|0
1646242840000|2022-03-02 17:40:40|37.55|35.47|37.63|35.55|37.63|35.55|37.55|35.47|0
1646242850000|2022-03-02 17:40:50|37.7|35.62|37.51|35.43|37.7|35.62|37.48|35.4|0
1646242860000|2022-03-02 17:41:00|37.62|35.54|37.62|35.54|37.62|35.54|37.55|35.47|0
1646242870000|2022-03-02 17:41:10|37.41|35.33|37.48|35.4|37.48|35.4|37.33|35.25|0
1646242880000|2022-03-02 17:41:20|37.51|35.43|37.59|35.51|37.59|35.51|37.51|35.43|0
1646242890000|2022-03-02 17:41:30|37.48|35.4|37.62|35.54|37.62|35.54|37.48|35.4|0
1646242900000|2022-03-02 17:41:40|37.77|35.69|37.84|35.76|37.84|35.76|37.77|35.69|0
1646242910000|2022-03-02 17:41:50|37.77|35.69|37.84|35.76|37.84|35.76|37.59|35.51|0
1646242920000|2022-03-02 17:42:00|37.77|35.69|37.55|35.47|37.77|35.69|37.55|35.47|0
1646242930000|2022-03-02 17:42:10|37.62|35.54|37.77|35.69|37.77|35.69|37.62|35.54|0
1646242940000|2022-03-02 17:42:20|37.91|35.83|37.77|35.69|37.91|35.83|37.77|35.69|0
1646242950000|2022-03-02 17:42:30|37.8|35.72|37.77|35.69|37.8|35.72|37.73|35.65|0
1646242960000|2022-03-02 17:42:40|37.62|35.54|37.33|35.25|37.62|35.54|37.33|35.25|0
1646242970000|2022-03-02 17:42:50|37.37|35.29|37.19|35.11|37.37|35.29|37.19|35.11|0
1646242980000|2022-03-02 17:43:00|37.26|35.18|36.97|34.89|37.26|35.18|36.97|34.89|0
1646242990000|2022-03-02 17:43:10|36.93|34.85|37.11|35.03|37.11|35.03|36.93|34.85|0
1646243000000|2022-03-02 17:43:20|37.44|35.36|37.26|35.18|37.48|35.4|37.26|35.18|0
1646243010000|2022-03-02 17:43:30|37.4|35.32|37.36|35.28|37.55|35.47|37.36|35.28|0
1646243020000|2022-03-02 17:43:40|37.4|35.32|37.44|35.36|37.48|35.4|37.4|35.32|0
1646243030000|2022-03-02 17:43:50|37.4|35.32|37.62|35.54|37.62|35.54|37.4|35.32|0
1646243040000|2022-03-02 17:44:00|37.69|35.61|37.77|35.69|37.77|35.69|37.69|35.61|0
1646243050000|2022-03-02 17:44:10|37.84|35.76|37.8|35.72|37.87|35.79|37.8|35.72|0
1646243060000|2022-03-02 17:44:20|37.84|35.76|37.91|35.83|38.06|35.98|37.84|35.76|0
1646243070000|2022-03-02 17:44:30|38.13|36.05|38.13|36.05|38.13|36.05|38.06|35.98|0
1646243080000|2022-03-02 17:44:40|38.06|35.98|38.06|35.98|38.06|35.98|37.98|35.9|0
1646243090000|2022-03-02 17:44:50|38.02|35.94|37.91|35.83|38.02|35.94|37.91|35.83|0
1646243100000|2022-03-02 17:45:00|37.98|35.9|37.98|35.9|38.13|36.05|37.98|35.9|0
1646243110000|2022-03-02 17:45:10|38.06|35.98|37.84|35.76|38.06|35.98|37.76|35.68|0
1646243120000|2022-03-02 17:45:20|37.73|35.65|37.65|35.57|37.73|35.65|37.65|35.57|0
1646243130000|2022-03-02 17:45:30|37.69|35.61|37.62|35.54|37.69|35.61|37.58|35.5|0
1646243140000|2022-03-02 17:45:40|37.69|35.61|37.54|35.46|37.69|35.61|37.47|35.39|0
1646243150000|2022-03-02 17:45:50|37.76|35.68|38.06|35.98|38.06|35.98|37.76|35.68|0
1646243160000|2022-03-02 17:46:00|37.98|35.9|38.02|35.94|38.06|35.98|37.91|35.83|0
1646243170000|2022-03-02 17:46:10|38.06|35.98|38.13|36.05|38.13|36.05|37.98|35.9|0
1646243180000|2022-03-02 17:46:20|38.06|35.98|38.06|35.98|38.13|36.05|37.91|35.83|0
1646243190000|2022-03-02 17:46:30|38.2|36.12|38.13|36.05|38.28|36.2|38.13|36.05|0
1646243200000|2022-03-02 17:46:40|38.2|36.12|38.35|36.27|38.35|36.27|38.2|36.12|0
1646243210000|2022-03-02 17:46:50|38.42|36.34|38.28|36.2|38.42|36.34|38.28|36.2|0
1646243220000|2022-03-02 17:47:00|38.35|36.27|38.13|36.05|38.35|36.27|38.13|36.05|0
1646243230000|2022-03-02 17:47:10|38.2|36.12|38.05|35.97|38.2|36.12|38.05|35.97|0
1646243240000|2022-03-02 17:47:20|38.2|36.12|37.98|35.9|38.2|36.12|37.94|35.86|0
1646243250000|2022-03-02 17:47:30|37.76|35.68|37.18|35.1|37.98|35.9|37.18|35.1|0
1646243260000|2022-03-02 17:47:40|37.04|34.96|37.14|35.06|37.14|35.06|37.04|34.96|0
1646243270000|2022-03-02 17:47:50|37.25|35.17|37.4|35.32|37.47|35.39|37.25|35.17|0
1646243280000|2022-03-02 17:48:00|37.32|35.24|37.69|35.61|37.69|35.61|37.32|35.24|0
1646243290000|2022-03-02 17:48:10|37.4|35.32|37.4|35.32|37.4|35.32|37.4|35.32|0
1646243300000|2022-03-02 17:48:20|37.5|35.42|37.69|35.61|37.69|35.61|37.5|35.42|0
1646243310000|2022-03-02 17:48:30|37.65|35.57|37.69|35.61|37.83|35.75|37.65|35.57|0
1646243320000|2022-03-02 17:48:40|37.72|35.64|37.69|35.61|37.72|35.64|37.69|35.61|0
1646243330000|2022-03-02 17:48:50|37.61|35.53|37.54|35.46|37.61|35.53|37.47|35.39|0
1646243340000|2022-03-02 17:49:00|37.69|35.61|37.54|35.46|37.69|35.61|37.54|35.46|0
1646243350000|2022-03-02 17:49:10|37.61|35.53|37.98|35.9|37.98|35.9|37.61|35.53|0
1646243360000|2022-03-02 17:49:20|37.9|35.82|37.76|35.68|37.9|35.82|37.76|35.68|0
1646243370000|2022-03-02 17:49:30|37.68|35.6|37.68|35.6|37.68|35.6|37.61|35.53|0
1646243380000|2022-03-02 17:49:40|37.61|35.53|37.76|35.68|37.76|35.68|37.61|35.53|0
1646243390000|2022-03-02 17:49:50|37.68|35.6|37.72|35.64|37.72|35.64|37.68|35.6|0
1646243400000|2022-03-02 17:50:00|37.76|35.68|37.25|35.17|37.76|35.68|37.25|35.17|0
1646243410000|2022-03-02 17:50:10|37.32|35.24|37.32|35.24|37.32|35.24|37.32|35.24|0
1646243420000|2022-03-02 17:50:20|37.18|35.1|37.1|35.02|37.18|35.1|37.1|35.02|0
1646243430000|2022-03-02 17:50:30|37.03|34.95|36.63|34.55|37.03|34.95|36.63|34.55|0
1646243440000|2022-03-02 17:50:40|36.67|34.59|36.49|34.41|36.67|34.59|36.42|34.34|0
1646243450000|2022-03-02 17:50:50|36.32|34.24|36.24|34.16|36.32|34.24|36.17|34.09|0
1646243460000|2022-03-02 17:51:00|36.17|34.09|35.92|33.84|36.17|34.09|35.89|33.81|0
1646243470000|2022-03-02 17:51:10|35.82|33.74|36.03|33.95|36.24|34.16|35.82|33.74|0
1646243480000|2022-03-02 17:51:20|35.96|33.88|36.03|33.95|36.07|33.99|35.96|33.88|0
1646243490000|2022-03-02 17:51:30|35.89|33.81|36.03|33.95|36.03|33.95|35.89|33.81|0
1646243500000|2022-03-02 17:51:40|35.92|33.84|35.89|33.81|35.92|33.84|35.82|33.74|0
1646243510000|2022-03-02 17:51:50|36.03|33.95|36.1|34.02|36.17|34.09|36.03|33.95|0
1646243520000|2022-03-02 17:52:00|36.24|34.16|36.74|34.66|36.74|34.66|36.24|34.16|0
1646243530000|2022-03-02 17:52:10|36.96|34.88|36.96|34.88|36.96|34.88|36.81|34.73|0
1646243540000|2022-03-02 17:52:20|36.92|34.84|37.03|34.95|37.03|34.95|36.88|34.8|0
1646243550000|2022-03-02 17:52:30|37.1|35.02|37.17|35.09|37.17|35.09|37.03|34.95|0
1646243560000|2022-03-02 17:52:40|37.13|35.05|37.1|35.02|37.13|35.05|37.1|35.02|0
1646243570000|2022-03-02 17:52:50|37.03|34.95|37.03|34.95|37.03|34.95|36.99|34.91|0
1646243580000|2022-03-02 17:53:00|37.1|35.02|37.17|35.09|37.17|35.09|37.03|34.95|0
1646243590000|2022-03-02 17:53:10|37.32|35.24|37.39|35.31|37.53|35.45|37.24|35.16|0
1646243600000|2022-03-02 17:53:20|37.24|35.16|37.32|35.24|37.32|35.24|37.24|35.16|0
1646243610000|2022-03-02 17:53:30|37.39|35.31|37.46|35.38|37.46|35.38|37.31|35.23|0
1646243620000|2022-03-02 17:53:40|37.68|35.6|37.82|35.74|37.82|35.74|37.68|35.6|0
1646243630000|2022-03-02 17:53:50|37.93|35.85|37.82|35.74|37.93|35.85|37.82|35.74|0
1646243640000|2022-03-02 17:54:00|37.68|35.6|37.6|35.52|37.68|35.6|37.53|35.45|0
1646243650000|2022-03-02 17:54:10|37.46|35.38|37.49|35.41|37.53|35.45|37.46|35.38|0
1646243660000|2022-03-02 17:54:20|37.31|35.23|37.35|35.27|37.39|35.31|37.31|35.23|0
1646243670000|2022-03-02 17:54:30|37.57|35.49|37.53|35.45|37.57|35.49|37.53|35.45|0
1646243680000|2022-03-02 17:54:40|37.75|35.67|37.6|35.52|37.75|35.67|37.53|35.45|0
1646243690000|2022-03-02 17:54:50|37.53|35.45|37.6|35.52|37.6|35.52|37.46|35.38|0
1646243700000|2022-03-02 17:55:00|37.46|35.38|37.31|35.23|37.46|35.38|37.31|35.23|0
1646243710000|2022-03-02 17:55:10|37.38|35.3|37.1|35.02|37.38|35.3|37.1|35.02|0
1646243720000|2022-03-02 17:55:20|37.17|35.09|37.02|34.94|37.17|35.09|37.02|34.94|0
1646243730000|2022-03-02 17:55:30|36.91|34.83|37.02|34.94|37.1|35.02|36.88|34.8|0
1646243740000|2022-03-02 17:55:40|37.17|35.09|37.09|35.01|37.17|35.09|37.06|34.98|0
1646243750000|2022-03-02 17:55:50|37.02|34.94|37.09|35.01|37.09|35.01|37.02|34.94|0
1646243760000|2022-03-02 17:56:00|36.95|34.87|36.98|34.9|36.98|34.9|36.88|34.8|0
1646243770000|2022-03-02 17:56:10|36.81|34.73|36.77|34.69|36.81|34.73|36.66|34.58|0
1646243780000|2022-03-02 17:56:20|36.66|34.58|36.66|34.58|36.66|34.58|36.63|34.55|0
1646243790000|2022-03-02 17:56:30|36.81|34.73|36.77|34.69|36.88|34.8|36.73|34.65|0
1646243800000|2022-03-02 17:56:40|36.81|34.73|36.73|34.65|36.81|34.73|36.59|34.51|0
1646243810000|2022-03-02 17:56:50|36.66|34.58|36.52|34.44|36.66|34.58|36.52|34.44|0
1646243820000|2022-03-02 17:57:00|36.73|34.65|36.84|34.76|36.84|34.76|36.73|34.65|0
1646243830000|2022-03-02 17:57:10|37.09|35.01|37.02|34.94|37.09|35.01|36.95|34.87|0
1646243840000|2022-03-02 17:57:20|36.88|34.8|36.66|34.58|36.88|34.8|36.66|34.58|0
1646243850000|2022-03-02 17:57:30|36.52|34.44|36.66|34.58|36.73|34.65|36.52|34.44|0
1646243860000|2022-03-02 17:57:40|36.59|34.51|36.59|34.51|36.59|34.51|36.45|34.37|0
1646243870000|2022-03-02 17:57:50|36.66|34.58|36.8|34.72|36.88|34.8|36.66|34.58|0
1646243880000|2022-03-02 17:58:00|36.95|34.87|37.09|35.01|37.09|35.01|36.95|34.87|0
1646243890000|2022-03-02 17:58:10|37.16|35.08|36.84|34.76|37.16|35.08|36.8|34.72|0
1646243900000|2022-03-02 17:58:20|36.69|34.61|36.66|34.58|36.73|34.65|36.52|34.44|0
1646243910000|2022-03-02 17:58:30|36.69|34.61|36.66|34.58|36.73|34.65|36.66|34.58|0
1646243920000|2022-03-02 17:58:40|36.8|34.72|36.87|34.79|36.95|34.87|36.8|34.72|0
1646243930000|2022-03-02 17:58:50|36.95|34.87|36.87|34.79|36.95|34.87|36.87|34.79|0
1646243940000|2022-03-02 17:59:00|36.95|34.87|36.91|34.83|36.98|34.9|36.91|34.83|0
1646243950000|2022-03-02 17:59:10|36.8|34.72|36.95|34.87|36.95|34.87|36.76|34.68|0
1646243960000|2022-03-02 17:59:20|36.87|34.79|37.45|35.37|37.45|35.37|36.87|34.79|0
1646243970000|2022-03-02 17:59:30|37.52|35.44|37.7|35.62|37.7|35.62|37.52|35.44|0
1646243980000|2022-03-02 17:59:40|37.67|35.59|37.6|35.52|37.67|35.59|37.6|35.52|0
1646243990000|2022-03-02 17:59:50|37.52|35.44|37.56|35.48|37.6|35.52|37.45|35.37|0
1646244000000|2022-03-02 18:00:00|37.63|35.55|38.03|35.95|38.03|35.95|37.63|35.55|0
1646244010000|2022-03-02 18:00:10|38.11|36.03|38.55|36.47|38.55|36.47|38.11|36.03|0
1646244020000|2022-03-02 18:00:20|38.62|36.54|38.4|36.32|38.77|36.69|38.4|36.32|0
1646244030000|2022-03-02 18:00:30|37.92|35.84|38.18|36.1|38.18|36.1|37.92|35.84|0
1646244040000|2022-03-02 18:00:40|38.25|36.17|38.25|36.17|38.25|36.17|38.25|36.17|0
1646244050000|2022-03-02 18:00:50|38.29|36.21|38.18|36.1|38.33|36.25|38.18|36.1|0
1646244060000|2022-03-02 18:01:00|38.25|36.17|38.11|36.03|38.25|36.17|38.11|36.03|0
1646244070000|2022-03-02 18:01:10|38.03|35.95|38.03|35.95|38.14|36.06|38.03|35.95|0
1646244080000|2022-03-02 18:01:20|38.18|36.1|38.47|36.39|38.47|36.39|38.18|36.1|0
1646244090000|2022-03-02 18:01:30|38.62|36.54|38.7|36.62|38.7|36.62|38.62|36.54|0
1646244100000|2022-03-02 18:01:40|38.85|36.77|38.81|36.73|39|36.92|38.81|36.73|0
1646244110000|2022-03-02 18:01:50|38.77|36.69|38.85|36.77|38.92|36.84|38.77|36.69|0
1646244120000|2022-03-02 18:02:00|38.88|36.8|38.85|36.77|38.92|36.84|38.85|36.77|0
1646244130000|2022-03-02 18:02:10|38.92|36.84|38.92|36.84|38.92|36.84|38.77|36.69|0
1646244140000|2022-03-02 18:02:20|38.99|36.91|39.29|37.21|39.37|37.29|38.99|36.91|0
1646244150000|2022-03-02 18:02:30|39.33|37.25|39.37|37.29|39.37|37.29|39.29|37.21|0
1646244160000|2022-03-02 18:02:40|39.29|37.21|39.56|37.48|39.75|37.67|39.29|37.21|0
1646244170000|2022-03-02 18:02:50|39.44|37.36|39.52|37.44|39.52|37.44|39.37|37.29|0
1646244180000|2022-03-02 18:03:00|39.56|37.48|39.56|37.48|39.56|37.48|39.52|37.44|0
1646244190000|2022-03-02 18:03:10|39.67|37.59|39.52|37.44|39.67|37.59|39.44|37.36|0
1646244200000|2022-03-02 18:03:20|39.48|37.4|39.4|37.32|39.52|37.44|39.4|37.32|0
1646244210000|2022-03-02 18:03:30|39.44|37.36|39.44|37.36|39.52|37.44|39.44|37.36|0
1646244220000|2022-03-02 18:03:40|39.48|37.4|39.52|37.44|39.52|37.44|39.48|37.4|0
1646244230000|2022-03-02 18:03:50|39.44|37.36|39.52|37.44|39.52|37.44|39.44|37.36|0
1646244240000|2022-03-02 18:04:00|39.67|37.59|39.67|37.59|39.67|37.59|39.59|37.51|0
1646244250000|2022-03-02 18:04:10|39.59|37.51|39.82|37.74|39.9|37.82|39.59|37.51|0
1646244260000|2022-03-02 18:04:20|39.9|37.82|40.05|37.97|40.05|37.97|39.9|37.82|0
1646244270000|2022-03-02 18:04:30|40.2|38.12|40.16|38.08|40.2|38.12|40.16|38.08|0
1646244280000|2022-03-02 18:04:40|40.2|38.12|40.05|37.97|40.2|38.12|39.9|37.82|0
1646244290000|2022-03-02 18:04:50|40.13|38.05|40.2|38.12|40.2|38.12|40.05|37.97|0
1646244300000|2022-03-02 18:05:00|39.97|37.89|40.51|38.43|40.51|38.43|39.97|37.89|0
1646244310000|2022-03-02 18:05:10|40.58|38.5|40.54|38.46|40.62|38.54|40.54|38.46|0
1646244320000|2022-03-02 18:05:20|40.51|38.43|40.58|38.5|40.66|38.58|40.51|38.43|0
1646244330000|2022-03-02 18:05:30|40.66|38.58|40.7|38.62|40.74|38.66|40.58|38.5|0
1646244340000|2022-03-02 18:05:40|40.62|38.54|40.82|38.74|40.82|38.74|40.62|38.54|0
1646244350000|2022-03-02 18:05:50|40.89|38.81|40.66|38.58|40.89|38.81|40.58|38.5|0
1646244360000|2022-03-02 18:06:00|40.43|38.35|40.43|38.35|40.43|38.35|40.35|38.27|0
1646244370000|2022-03-02 18:06:10|40.35|38.27|40.24|38.16|40.35|38.27|40.24|38.16|0
1646244380000|2022-03-02 18:06:20|40.28|38.2|40.35|38.27|40.35|38.27|40.28|38.2|0
1646244390000|2022-03-02 18:06:30|40.43|38.35|40.35|38.27|40.43|38.35|40.28|38.2|0
1646244400000|2022-03-02 18:06:40|40.28|38.2|40.2|38.12|40.28|38.2|40.2|38.12|0
1646244410000|2022-03-02 18:06:50|40.12|38.04|40.08|38|40.12|38.04|40.05|37.97|0
1646244420000|2022-03-02 18:07:00|40.05|37.97|40.2|38.12|40.2|38.12|40.05|37.97|0
1646244430000|2022-03-02 18:07:10|40.27|38.19|40.27|38.19|40.27|38.19|40.12|38.04|0
1646244440000|2022-03-02 18:07:20|40.35|38.27|40.66|38.58|40.66|38.58|40.35|38.27|0
1646244450000|2022-03-02 18:07:30|40.74|38.66|40.5|38.42|40.74|38.66|40.5|38.42|0
1646244460000|2022-03-02 18:07:40|40.66|38.58|40.81|38.73|40.81|38.73|40.66|38.58|0
1646244470000|2022-03-02 18:07:50|40.74|38.66|40.89|38.81|40.89|38.81|40.73|38.65|0
1646244480000|2022-03-02 18:08:00|40.73|38.65|40.66|38.58|40.73|38.65|40.58|38.5|0
1646244500000|2022-03-02 18:08:20|40.73|38.65|40.73|38.65|40.81|38.73|40.73|38.65|0
1646244510000|2022-03-02 18:08:30|40.81|38.73|40.89|38.81|40.93|38.85|40.81|38.73|0
1646244520000|2022-03-02 18:08:40|40.97|38.89|40.58|38.5|40.97|38.89|40.58|38.5|0
1646244530000|2022-03-02 18:08:50|40.66|38.58|40.89|38.81|40.89|38.81|40.66|38.58|0
1646244540000|2022-03-02 18:09:00|40.66|38.58|40.46|38.38|40.73|38.65|40.46|38.38|0
1646244550000|2022-03-02 18:09:10|40.5|38.42|40.66|38.58|40.81|38.73|40.5|38.42|0
1646244560000|2022-03-02 18:09:20|40.58|38.5|40.66|38.58|40.66|38.58|40.58|38.5|0
1646244570000|2022-03-02 18:09:30|40.58|38.5|40.58|38.5|40.58|38.5|40.58|38.5|0
1646244580000|2022-03-02 18:09:40|40.46|38.38|40.38|38.3|40.5|38.42|40.38|38.3|0
1646244590000|2022-03-02 18:09:50|40.58|38.5|40.5|38.42|40.65|38.57|40.5|38.42|0
1646244600000|2022-03-02 18:10:00|40.58|38.5|40.58|38.5|40.58|38.5|40.5|38.42|0
1646244610000|2022-03-02 18:10:10|40.42|38.34|40.5|38.42|40.5|38.42|40.35|38.27|0
1646244620000|2022-03-02 18:10:20|40.61|38.53|41.04|38.96|41.04|38.96|40.61|38.53|0
1646244630000|2022-03-02 18:10:30|41.27|39.19|41.12|39.04|41.27|39.19|41.04|38.96|0
1646244640000|2022-03-02 18:10:40|41.27|39.19|42.46|40.38|42.46|40.38|41.27|39.19|0
1646244650000|2022-03-02 18:10:50|42.53|40.45|41.81|39.73|42.53|40.45|41.77|39.69|0
1646244660000|2022-03-02 18:11:00|41.88|39.8|41.24|39.16|41.88|39.8|41.24|39.16|0
1646244670000|2022-03-02 18:11:10|41.39|39.31|41.23|39.15|41.39|39.31|41.23|39.15|0
1646244680000|2022-03-02 18:11:20|41.16|39.08|41.31|39.23|41.31|39.23|41.16|39.08|0
1646244690000|2022-03-02 18:11:30|41.23|39.15|41.31|39.23|41.31|39.23|41.23|39.15|0
1646244700000|2022-03-02 18:11:40|41.19|39.11|41.08|39|41.19|39.11|41.08|39|0
1646244710000|2022-03-02 18:11:50|41|38.92|41.19|39.11|41.19|39.11|41|38.92|0
1646244720000|2022-03-02 18:12:00|41.16|39.08|41.16|39.08|41.31|39.23|41.16|39.08|0
1646244730000|2022-03-02 18:12:10|41.31|39.23|41.08|39|41.31|39.23|41.04|38.96|0
1646244740000|2022-03-02 18:12:20|41|38.92|41.15|39.07|41.31|39.23|41|38.92|0
1646244750000|2022-03-02 18:12:30|41.23|39.15|41.15|39.07|41.23|39.15|41.08|39|0
1646244760000|2022-03-02 18:12:40|41.08|39|41.08|39|41.08|39|41.04|38.96|0
1646244770000|2022-03-02 18:12:50|41.15|39.07|41.08|39|41.15|39.07|41.08|39|0
1646244780000|2022-03-02 18:13:00|41|38.92|40.84|38.76|41|38.92|40.84|38.76|0
1646244790000|2022-03-02 18:13:10|40.77|38.69|40.76|38.68|40.84|38.76|40.76|38.68|0
1646244800000|2022-03-02 18:13:20|40.46|38.38|40.46|38.38|40.46|38.38|40.3|38.22|0
1646244810000|2022-03-02 18:13:30|40.53|38.45|40.38|38.3|40.53|38.45|40.38|38.3|0
1646244820000|2022-03-02 18:13:40|40.3|38.22|40.46|38.38|40.46|38.38|40.26|38.18|0
1646244830000|2022-03-02 18:13:50|40.41|38.33|40.41|38.33|40.45|38.37|40.41|38.33|0
1646244840000|2022-03-02 18:14:00|40.22|38.14|40.07|37.99|40.22|38.14|39.99|37.91|0
1646244850000|2022-03-02 18:14:10|40.03|37.95|40.3|38.22|40.38|38.3|40.03|37.95|0
1646244860000|2022-03-02 18:14:20|40.38|38.3|40.3|38.22|40.38|38.3|40.3|38.22|0
1646244870000|2022-03-02 18:14:30|40.15|38.07|40.15|38.07|40.22|38.14|40.15|38.07|0
1646244880000|2022-03-02 18:14:40|40.07|37.99|40.3|38.22|40.3|38.22|40.07|37.99|0
1646244890000|2022-03-02 18:14:50|40.26|38.18|40.68|38.6|40.68|38.6|40.26|38.18|0
1646244900000|2022-03-02 18:15:00|40.53|38.45|40.68|38.6|40.76|38.68|40.53|38.45|0
1646244910000|2022-03-02 18:15:10|40.84|38.76|40.92|38.84|40.92|38.84|40.76|38.68|0
1646244920000|2022-03-02 18:15:20|40.84|38.76|40.92|38.84|40.99|38.91|40.84|38.76|0
1646244930000|2022-03-02 18:15:30|40.84|38.76|40.57|38.49|40.84|38.76|40.53|38.45|0
1646244940000|2022-03-02 18:15:40|40.3|38.22|40.45|38.37|40.45|38.37|40.26|38.18|0
1646244950000|2022-03-02 18:15:50|40.38|38.3|40.61|38.53|40.68|38.6|40.38|38.3|0
1646244960000|2022-03-02 18:16:00|40.68|38.6|40.37|38.29|40.76|38.68|40.37|38.29|0
1646244970000|2022-03-02 18:16:10|40.3|38.22|40.07|37.99|40.3|38.22|39.99|37.91|0
1646244980000|2022-03-02 18:16:20|39.99|37.91|40.03|37.95|40.03|37.95|39.99|37.91|0
1646244990000|2022-03-02 18:16:30|40.14|38.06|40.37|38.29|40.37|38.29|40.14|38.06|0
1646245000000|2022-03-02 18:16:40|40.3|38.22|40.3|38.22|40.45|38.37|40.3|38.22|0
1646245010000|2022-03-02 18:16:50|40.37|38.29|40.37|38.29|40.37|38.29|40.3|38.22|0
1646245020000|2022-03-02 18:17:00|40.45|38.37|40.45|38.37|40.45|38.37|40.37|38.29|0
1646245030000|2022-03-02 18:17:10|40.14|38.06|40.14|38.06|40.22|38.14|40.14|38.06|0
1646245040000|2022-03-02 18:17:20|40.07|37.99|40.3|38.22|40.3|38.22|40.07|37.99|0
1646245050000|2022-03-02 18:17:30|40.22|38.14|40.37|38.29|40.37|38.29|40.22|38.14|0
1646245060000|2022-03-02 18:17:40|40.45|38.37|40.3|38.22|40.45|38.37|40.22|38.14|0
1646245070000|2022-03-02 18:17:50|40.37|38.29|40.45|38.37|40.45|38.37|40.37|38.29|0
1646245080000|2022-03-02 18:18:00|40.29|38.21|40.06|37.98|40.29|38.21|39.91|37.83|0
1646245090000|2022-03-02 18:18:10|39.99|37.91|40.33|38.25|40.33|38.25|39.99|37.91|0
1646245100000|2022-03-02 18:18:20|40.45|38.37|40.6|38.52|40.6|38.52|40.45|38.37|0
1646245110000|2022-03-02 18:18:30|40.68|38.6|40.56|38.48|40.68|38.6|40.56|38.48|0
1646245120000|2022-03-02 18:18:40|40.45|38.37|40.22|38.14|40.45|38.37|40.22|38.14|0
1646245130000|2022-03-02 18:18:50|40.14|38.06|40.14|38.06|40.18|38.1|40.14|38.06|0
1646245140000|2022-03-02 18:19:00|39.91|37.83|39.99|37.91|40.06|37.98|39.91|37.83|0
1646245150000|2022-03-02 18:19:10|40.06|37.98|40.14|38.06|40.14|38.06|39.99|37.91|0
1646245160000|2022-03-02 18:19:20|40.22|38.14|40.06|37.98|40.22|38.14|40.06|37.98|0
1646245170000|2022-03-02 18:19:30|39.91|37.83|39.61|37.53|39.99|37.91|39.61|37.53|0
1646245180000|2022-03-02 18:19:40|39.53|37.45|39.6|37.52|39.61|37.53|39.53|37.45|0
1646245190000|2022-03-02 18:19:50|39.64|37.56|39.91|37.83|39.91|37.83|39.64|37.56|0
1646245200000|2022-03-02 18:20:00|39.83|37.75|40.14|38.06|40.14|38.06|39.83|37.75|0
1646245210000|2022-03-02 18:20:10|40.06|37.98|39.91|37.83|40.06|37.98|39.91|37.83|0
1646245220000|2022-03-02 18:20:20|39.76|37.68|39.91|37.83|39.91|37.83|39.76|37.68|0
1646245230000|2022-03-02 18:20:30|39.87|37.79|39.98|37.9|40.14|38.06|39.87|37.79|0
1646245240000|2022-03-02 18:20:40|40.06|37.98|40.21|38.13|40.21|38.13|40.06|37.98|0
1646245250000|2022-03-02 18:20:50|40.14|38.06|40.21|38.13|40.29|38.21|40.14|38.06|0
1646245260000|2022-03-02 18:21:00|40.37|38.29|40.44|38.36|40.44|38.36|40.37|38.29|0
1646245270000|2022-03-02 18:21:10|40.21|38.13|40.37|38.29|40.37|38.29|40.06|37.98|0
1646245280000|2022-03-02 18:21:20|40.21|38.13|40.06|37.98|40.29|38.21|40.06|37.98|0
1646245290000|2022-03-02 18:21:30|40.21|38.13|40.14|38.06|40.21|38.13|40.06|37.98|0
1646245300000|2022-03-02 18:21:40|40.21|38.13|40.17|38.09|40.25|38.17|40.17|38.09|0
1646245310000|2022-03-02 18:21:50|40.21|38.13|40.48|38.4|40.48|38.4|40.21|38.13|0
1646245320000|2022-03-02 18:22:00|40.52|38.44|40.52|38.44|40.52|38.44|40.29|38.21|0
1646245330000|2022-03-02 18:22:10|40.48|38.4|40.52|38.44|40.52|38.44|40.48|38.4|0
1646245340000|2022-03-02 18:22:20|40.6|38.52|40.02|37.94|40.6|38.52|40.02|37.94|0
1646245350000|2022-03-02 18:22:30|39.9|37.82|40.06|37.98|40.06|37.98|39.83|37.75|0
1646245360000|2022-03-02 18:22:40|39.98|37.9|39.98|37.9|39.98|37.9|39.9|37.82|0
1646245370000|2022-03-02 18:22:50|40.02|37.94|39.9|37.82|40.02|37.94|39.9|37.82|0
1646245380000|2022-03-02 18:23:00|39.86|37.78|40.06|37.98|40.06|37.98|39.79|37.71|0
1646245390000|2022-03-02 18:23:10|40.02|37.94|40.02|37.94|40.06|37.98|39.94|37.86|0
1646245400000|2022-03-02 18:23:20|40.17|38.09|40.09|38.01|40.29|38.21|40.09|38.01|0
1646245410000|2022-03-02 18:23:30|40.17|38.09|40.13|38.05|40.25|38.17|40.13|38.05|0
1646245420000|2022-03-02 18:23:40|40.06|37.98|39.98|37.9|40.13|38.05|39.98|37.9|0
1646245430000|2022-03-02 18:23:50|39.9|37.82|39.67|37.59|39.9|37.82|39.67|37.59|0
1646245440000|2022-03-02 18:24:00|39.6|37.52|39.6|37.52|39.6|37.52|39.37|37.29|0
1646245450000|2022-03-02 18:24:10|39.45|37.37|39.83|37.75|39.83|37.75|39.45|37.37|0
1646245460000|2022-03-02 18:24:20|39.9|37.82|40.05|37.97|40.05|37.97|39.9|37.82|0
1646245470000|2022-03-02 18:24:30|40.01|37.93|40.05|37.97|40.13|38.05|39.98|37.9|0
1646245480000|2022-03-02 18:24:40|39.98|37.9|39.83|37.75|39.98|37.9|39.83|37.75|0
1646245490000|2022-03-02 18:24:50|39.75|37.67|39.22|37.14|39.75|37.67|39.22|37.14|0
1646245500000|2022-03-02 18:25:00|39.07|36.99|39.25|37.17|39.29|37.21|38.95|36.87|0
1646245510000|2022-03-02 18:25:10|39.37|37.29|39.33|37.25|39.45|37.37|39.33|37.25|0
1646245520000|2022-03-02 18:25:20|39.29|37.21|39.29|37.21|39.44|37.36|39.29|37.21|0
1646245530000|2022-03-02 18:25:30|39.18|37.1|39.18|37.1|39.22|37.14|39.18|37.1|0
1646245540000|2022-03-02 18:25:40|39.29|37.21|39.44|37.36|39.44|37.36|39.29|37.21|0
1646245550000|2022-03-02 18:25:50|39.86|37.78|39.98|37.9|39.98|37.9|39.86|37.78|0
1646245560000|2022-03-02 18:26:00|40.05|37.97|40.21|38.13|40.21|38.13|40.05|37.97|0
1646245570000|2022-03-02 18:26:10|40.13|38.05|40.01|37.93|40.13|38.05|40.01|37.93|0
1646245580000|2022-03-02 18:26:20|39.82|37.74|39.98|37.9|39.98|37.9|39.82|37.74|0
1646245590000|2022-03-02 18:26:30|39.97|37.89|39.97|37.89|40.01|37.93|39.97|37.89|0
1646245600000|2022-03-02 18:26:40|39.82|37.74|39.97|37.89|39.97|37.89|39.82|37.74|0
1646245610000|2022-03-02 18:26:50|39.63|37.55|39.67|37.59|39.75|37.67|39.59|37.51|0
1646245620000|2022-03-02 18:27:00|39.9|37.82|39.67|37.59|39.9|37.82|39.67|37.59|0
1646245630000|2022-03-02 18:27:10|39.59|37.51|39.52|37.44|39.67|37.59|39.52|37.44|0
1646245640000|2022-03-02 18:27:20|39.63|37.55|39.74|37.66|39.74|37.66|39.63|37.55|0
1646245650000|2022-03-02 18:27:30|39.82|37.74|39.9|37.82|39.9|37.82|39.82|37.74|0
1646245660000|2022-03-02 18:27:40|39.74|37.66|39.74|37.66|39.82|37.74|39.74|37.66|0
1646245670000|2022-03-02 18:27:50|39.7|37.62|39.74|37.66|39.9|37.82|39.7|37.62|0
1646245680000|2022-03-02 18:28:00|39.82|37.74|39.82|37.74|39.82|37.74|39.74|37.66|0
1646245690000|2022-03-02 18:28:10|39.67|37.59|39.67|37.59|39.74|37.66|39.67|37.59|0
1646245700000|2022-03-02 18:28:20|39.74|37.66|39.97|37.89|39.97|37.89|39.74|37.66|0
1646245710000|2022-03-02 18:28:30|39.93|37.85|40.2|38.12|40.28|38.2|39.93|37.85|0
1646245720000|2022-03-02 18:28:40|40.12|38.04|39.97|37.89|40.2|38.12|39.97|37.89|0
1646245730000|2022-03-02 18:28:50|40.05|37.97|40.12|38.04|40.12|38.04|39.97|37.89|0
1646245740000|2022-03-02 18:29:00|40.05|37.97|39.82|37.74|40.05|37.97|39.82|37.74|0
1646245750000|2022-03-02 18:29:10|39.74|37.66|39.59|37.51|39.78|37.7|39.59|37.51|0
1646245760000|2022-03-02 18:29:20|39.67|37.59|39.59|37.51|39.67|37.59|39.59|37.51|0
1646245770000|2022-03-02 18:29:30|39.44|37.36|39.59|37.51|39.59|37.51|39.44|37.36|0
1646245780000|2022-03-02 18:29:40|39.51|37.43|39.51|37.43|39.51|37.43|39.36|37.28|0
1646245790000|2022-03-02 18:29:50|39.59|37.51|39.55|37.47|39.59|37.51|39.55|37.47|0
1646245800000|2022-03-02 18:30:00|39.82|37.74|40.12|38.04|40.12|38.04|39.82|37.74|0
1646245810000|2022-03-02 18:30:10|40.28|38.2|40.05|37.97|40.28|38.2|39.93|37.85|0
1646245820000|2022-03-02 18:30:20|40.01|37.93|39.97|37.89|40.16|38.08|39.97|37.89|0
1646245830000|2022-03-02 18:30:30|39.93|37.85|39.97|37.89|39.97|37.89|39.89|37.81|0
1646245840000|2022-03-02 18:30:40|39.93|37.85|40.2|38.12|40.2|38.12|39.93|37.85|0
1646245850000|2022-03-02 18:30:50|40.35|38.27|40.51|38.43|40.51|38.43|40.35|38.27|0
1646245860000|2022-03-02 18:31:00|40.39|38.31|40.66|38.58|40.66|38.58|40.39|38.31|0
1646245870000|2022-03-02 18:31:10|40.74|38.66|40.66|38.58|40.74|38.66|40.66|38.58|0
1646245880000|2022-03-02 18:31:20|40.5|38.42|40.5|38.42|40.58|38.5|40.5|38.42|0
1646245890000|2022-03-02 18:31:30|40.58|38.5|40.66|38.58|40.66|38.58|40.58|38.5|0
1646245900000|2022-03-02 18:31:40|40.74|38.66|40.74|38.66|40.74|38.66|40.66|38.58|0
1646245910000|2022-03-02 18:31:50|40.66|38.58|40.85|38.77|40.85|38.77|40.66|38.58|0
1646245920000|2022-03-02 18:32:00|40.74|38.66|40.69|38.61|40.74|38.66|40.58|38.5|0
1646245930000|2022-03-02 18:32:10|40.58|38.5|40.89|38.81|40.89|38.81|40.58|38.5|0
1646245940000|2022-03-02 18:32:20|40.93|38.85|40.89|38.81|40.93|38.85|40.89|38.81|0
1646245950000|2022-03-02 18:32:30|40.85|38.77|40.73|38.65|40.97|38.89|40.73|38.65|0
1646245960000|2022-03-02 18:32:40|40.89|38.81|40.97|38.89|40.97|38.89|40.89|38.81|0
1646245970000|2022-03-02 18:32:50|40.89|38.81|40.85|38.77|40.97|38.89|40.85|38.77|0
1646245980000|2022-03-02 18:33:00|40.93|38.85|40.66|38.58|40.93|38.85|40.66|38.58|0
1646245990000|2022-03-02 18:33:10|40.73|38.65|40.97|38.89|41.04|38.96|40.73|38.65|0
1646246000000|2022-03-02 18:33:20|41.12|39.04|41.55|39.47|41.59|39.51|41.12|39.04|0
1646246010000|2022-03-02 18:33:30|41.47|39.39|41.51|39.43|41.51|39.43|41.47|39.39|0
1646246020000|2022-03-02 18:33:40|41.63|39.55|41.55|39.47|41.63|39.55|41.55|39.47|0
1646246030000|2022-03-02 18:33:50|41.59|39.51|41.63|39.55|41.63|39.55|41.55|39.47|0
1646246040000|2022-03-02 18:34:00|41.59|39.51|41.51|39.43|41.59|39.51|41.43|39.35|0
1646246050000|2022-03-02 18:34:10|41.67|39.59|41.75|39.67|41.75|39.67|41.67|39.59|0
1646246060000|2022-03-02 18:34:20|41.91|39.83|41.98|39.9|42.06|39.98|41.91|39.83|0
1646246070000|2022-03-02 18:34:30|41.83|39.75|41.43|39.35|41.83|39.75|41.43|39.35|0
1646246080000|2022-03-02 18:34:40|41.31|39.23|41.28|39.2|41.35|39.27|41.2|39.12|0
1646246090000|2022-03-02 18:34:50|41.43|39.35|41.43|39.35|41.43|39.35|41.43|39.35|0
1646246100000|2022-03-02 18:35:00|41.35|39.27|41.23|39.15|41.51|39.43|41.23|39.15|0
1646246110000|2022-03-02 18:35:10|41.2|39.12|41.12|39.04|41.2|39.12|41.04|38.96|0
1646246120000|2022-03-02 18:35:20|41|38.92|40.96|38.88|41|38.92|40.81|38.73|0
1646246130000|2022-03-02 18:35:30|40.88|38.8|40.96|38.88|41.04|38.96|40.81|38.73|0
1646246140000|2022-03-02 18:35:40|41.12|39.04|41.16|39.08|41.2|39.12|41.12|39.04|0
1646246150000|2022-03-02 18:35:50|41.2|39.12|41.2|39.12|41.2|39.12|41.12|39.04|0
1646246160000|2022-03-02 18:36:00|41.16|39.08|40.81|38.73|41.16|39.08|40.81|38.73|0
1646246170000|2022-03-02 18:36:10|40.88|38.8|41.04|38.96|41.04|38.96|40.88|38.8|0
1646246180000|2022-03-02 18:36:20|41.12|39.04|40.69|38.61|41.12|39.04|40.69|38.61|0
1646246190000|2022-03-02 18:36:30|40.88|38.8|40.96|38.88|40.96|38.88|40.81|38.73|0
1646246200000|2022-03-02 18:36:40|41.04|38.96|41.19|39.11|41.19|39.11|41|38.92|0
1646246210000|2022-03-02 18:36:50|41.08|39|41.35|39.27|41.35|39.27|41.08|39|0
1646246220000|2022-03-02 18:37:00|41.27|39.19|41.35|39.27|41.51|39.43|41.27|39.19|0
1646246230000|2022-03-02 18:37:10|41.43|39.35|41.54|39.46|41.59|39.51|41.43|39.35|0
1646246240000|2022-03-02 18:37:20|41.43|39.35|41.51|39.43|41.51|39.43|41.35|39.27|0
1646246250000|2022-03-02 18:37:30|41.35|39.27|41.39|39.31|41.39|39.31|41.35|39.27|0
1646246260000|2022-03-02 18:37:40|41.35|39.27|41.27|39.19|41.35|39.27|41.23|39.15|0
1646246270000|2022-03-02 18:37:50|41.35|39.27|41.27|39.19|41.35|39.27|41.19|39.11|0
1646246280000|2022-03-02 18:38:00|41.19|39.11|41.19|39.11|41.27|39.19|41.19|39.11|0
1646246290000|2022-03-02 18:38:10|41.15|39.07|41.11|39.03|41.35|39.27|41.07|38.99|0
1646246300000|2022-03-02 18:38:20|41.15|39.07|41.19|39.11|41.27|39.19|41.15|39.07|0
1646246310000|2022-03-02 18:38:30|41.27|39.19|41.11|39.03|41.27|39.19|41.07|38.99|0
1646246320000|2022-03-02 18:38:40|41.23|39.15|41.07|38.99|41.23|39.15|41.07|38.99|0
1646246330000|2022-03-02 18:38:50|40.99|38.91|40.88|38.8|40.99|38.91|40.88|38.8|0
1646246340000|2022-03-02 18:39:00|40.96|38.88|41.11|39.03|41.11|39.03|40.96|38.88|0
1646246350000|2022-03-02 18:39:10|41.27|39.19|41.5|39.42|41.58|39.5|41.27|39.19|0
1646246360000|2022-03-02 18:39:20|41.54|39.46|41.58|39.5|41.66|39.58|41.54|39.46|0
1646246370000|2022-03-02 18:39:30|41.74|39.66|41.66|39.58|41.74|39.66|41.66|39.58|0
1646246380000|2022-03-02 18:39:40|41.62|39.54|41.86|39.78|41.86|39.78|41.62|39.54|0
1646246390000|2022-03-02 18:39:50|41.74|39.66|41.9|39.82|41.9|39.82|41.74|39.66|0
1646246400000|2022-03-02 18:40:00|41.58|39.5|41.66|39.58|41.7|39.62|41.58|39.5|0
1646246410000|2022-03-02 18:40:10|41.42|39.34|41.19|39.11|41.42|39.34|41.19|39.11|0
1646246420000|2022-03-02 18:40:20|41.11|39.03|41.42|39.34|41.42|39.34|41.11|39.03|0
1646246430000|2022-03-02 18:40:30|41.46|39.38|41.27|39.19|41.46|39.38|41.27|39.19|0
1646246440000|2022-03-02 18:40:40|41.03|38.95|40.72|38.64|41.11|39.03|40.72|38.64|0
1646246450000|2022-03-02 18:40:50|40.8|38.72|40.91|38.83|40.95|38.87|40.8|38.72|0
1646246460000|2022-03-02 18:41:00|40.88|38.8|40.8|38.72|40.95|38.87|40.8|38.72|0
1646246470000|2022-03-02 18:41:10|40.72|38.64|40.49|38.41|40.72|38.64|40.49|38.41|0
1646246480000|2022-03-02 18:41:20|40.57|38.49|40.33|38.25|40.57|38.49|40.33|38.25|0
1646246490000|2022-03-02 18:41:30|40.26|38.18|39.95|37.87|40.29|38.21|39.95|37.87|0
1646246500000|2022-03-02 18:41:40|39.87|37.79|39.8|37.72|39.95|37.87|39.8|37.72|0
1646246510000|2022-03-02 18:41:50|40.03|37.95|40.1|38.02|40.18|38.1|40.03|37.95|0
1646246520000|2022-03-02 18:42:00|40.18|38.1|40.56|38.48|40.56|38.48|40.18|38.1|0
1646246530000|2022-03-02 18:42:10|40.49|38.41|40.64|38.56|40.64|38.56|40.49|38.41|0
1646246540000|2022-03-02 18:42:20|40.72|38.64|40.72|38.64|40.72|38.64|40.68|38.6|0
1646246550000|2022-03-02 18:42:30|40.87|38.79|40.56|38.48|40.87|38.79|40.56|38.48|0
1646246560000|2022-03-02 18:42:40|40.64|38.56|40.56|38.48|40.64|38.56|40.56|38.48|0
1646246570000|2022-03-02 18:42:50|40.64|38.56|40.49|38.41|40.64|38.56|40.49|38.41|0
1646246580000|2022-03-02 18:43:00|40.52|38.44|40.8|38.72|40.8|38.72|40.52|38.44|0
1646246590000|2022-03-02 18:43:10|40.72|38.64|40.72|38.64|40.8|38.72|40.72|38.64|0
1646246600000|2022-03-02 18:43:20|40.87|38.79|40.75|38.67|40.87|38.79|40.75|38.67|0
1646246610000|2022-03-02 18:43:30|40.72|38.64|40.91|38.83|40.91|38.83|40.72|38.64|0
1646246620000|2022-03-02 18:43:40|40.99|38.91|41.03|38.95|41.03|38.95|40.87|38.79|0
1646246630000|2022-03-02 18:43:50|41.11|39.03|41.03|38.95|41.11|39.03|40.95|38.87|0
1646246640000|2022-03-02 18:44:00|41.26|39.18|41.26|39.18|41.26|39.18|41.14|39.06|0
1646246650000|2022-03-02 18:44:10|41.18|39.1|41.14|39.06|41.18|39.1|41.06|38.98|0
1646246660000|2022-03-02 18:44:20|41.18|39.1|40.72|38.64|41.18|39.1|40.72|38.64|0
1646246670000|2022-03-02 18:44:30|40.64|38.56|40.56|38.48|40.64|38.56|40.56|38.48|0
1646246680000|2022-03-02 18:44:40|40.68|38.6|40.79|38.71|40.87|38.79|40.68|38.6|0
1646246690000|2022-03-02 18:44:50|40.91|38.83|40.95|38.87|40.95|38.87|40.91|38.83|0
1646246700000|2022-03-02 18:45:00|40.91|38.83|41.03|38.95|41.1|39.02|40.91|38.83|0
1646246710000|2022-03-02 18:45:10|41.14|39.06|41.02|38.94|41.14|39.06|41.02|38.94|0
1646246720000|2022-03-02 18:45:20|40.95|38.87|40.87|38.79|41.1|39.02|40.87|38.79|0
1646246730000|2022-03-02 18:45:30|40.71|38.63|40.64|38.56|40.71|38.63|40.56|38.48|0
1646246740000|2022-03-02 18:45:40|40.71|38.63|40.79|38.71|40.79|38.71|40.67|38.59|0
1646246750000|2022-03-02 18:45:50|40.71|38.63|40.71|38.63|40.79|38.71|40.71|38.63|0
1646246760000|2022-03-02 18:46:00|40.64|38.56|40.48|38.4|40.71|38.63|40.48|38.4|0
1646246770000|2022-03-02 18:46:10|40.36|38.28|40.4|38.32|40.4|38.32|40.33|38.25|0
1646246780000|2022-03-02 18:46:20|40.56|38.48|40.56|38.48|40.64|38.56|40.56|38.48|0
1646246790000|2022-03-02 18:46:30|40.4|38.32|40.48|38.4|40.56|38.48|40.4|38.32|0
1646246800000|2022-03-02 18:46:40|40.4|38.32|40.48|38.4|40.48|38.4|40.4|38.32|0
1646246810000|2022-03-02 18:46:50|40.44|38.36|40.56|38.48|40.56|38.48|40.44|38.36|0
1646246820000|2022-03-02 18:47:00|40.4|38.32|40.1|38.02|40.4|38.32|40.1|38.02|0
1646246830000|2022-03-02 18:47:10|40.02|37.94|40.02|37.94|40.17|38.09|40.02|37.94|0
1646246840000|2022-03-02 18:47:20|40.17|38.09|39.94|37.86|40.17|38.09|39.94|37.86|0
1646246850000|2022-03-02 18:47:30|39.9|37.82|39.94|37.86|39.94|37.86|39.9|37.82|0
1646246860000|2022-03-02 18:47:40|39.87|37.79|39.94|37.86|39.94|37.86|39.87|37.79|0
1646246870000|2022-03-02 18:47:50|40.25|38.17|40.4|38.32|40.48|38.4|40.25|38.17|0
1646246880000|2022-03-02 18:48:00|40.25|38.17|39.94|37.86|40.25|38.17|39.94|37.86|0
1646246890000|2022-03-02 18:48:10|39.48|37.4|39.37|37.29|39.64|37.56|39.37|37.29|0
1646246900000|2022-03-02 18:48:20|39.48|37.4|39.29|37.21|39.48|37.4|39.26|37.18|0
1646246910000|2022-03-02 18:48:30|39.37|37.29|39.67|37.59|39.71|37.63|39.37|37.29|0
1646246920000|2022-03-02 18:48:40|39.79|37.71|39.94|37.86|39.94|37.86|39.79|37.71|0
1646246930000|2022-03-02 18:48:50|40.02|37.94|39.79|37.71|40.02|37.94|39.79|37.71|0
1646246940000|2022-03-02 18:49:00|39.75|37.67|39.48|37.4|39.75|37.67|39.48|37.4|0
1646246950000|2022-03-02 18:49:10|39.56|37.48|39.52|37.44|39.56|37.48|39.44|37.36|0
1646246960000|2022-03-02 18:49:20|39.44|37.36|39.48|37.4|39.48|37.4|39.41|37.33|0
1646246970000|2022-03-02 18:49:30|39.41|37.33|39.26|37.18|39.41|37.33|39.26|37.18|0
1646246980000|2022-03-02 18:49:40|38.66|36.58|39.11|37.03|39.11|37.03|38.66|36.58|0
1646246990000|2022-03-02 18:49:50|39.1|37.02|39.03|36.95|39.1|37.02|39.03|36.95|0
1646247000000|2022-03-02 18:50:00|39.26|37.18|39.67|37.59|39.79|37.71|39.26|37.18|0
1646247010000|2022-03-02 18:50:10|39.56|37.48|39.48|37.4|39.56|37.48|39.33|37.25|0
1646247020000|2022-03-02 18:50:20|39.63|37.55|39.63|37.55|39.71|37.63|39.63|37.55|0
1646247030000|2022-03-02 18:50:30|39.71|37.63|39.67|37.59|39.75|37.67|39.67|37.59|0
1646247040000|2022-03-02 18:50:40|39.56|37.48|39.48|37.4|39.56|37.48|39.48|37.4|0
1646247050000|2022-03-02 18:50:50|39.25|37.17|39.1|37.02|39.25|37.17|39.1|37.02|0
1646247060000|2022-03-02 18:51:00|39.21|37.13|39.52|37.44|39.52|37.44|39.21|37.13|0
1646247070000|2022-03-02 18:51:10|39.56|37.48|39.9|37.82|39.9|37.82|39.56|37.48|0
1646247080000|2022-03-02 18:51:20|40.09|38.01|40.05|37.97|40.13|38.05|40.01|37.93|0
1646247090000|2022-03-02 18:51:30|40.09|38.01|39.78|37.7|40.17|38.09|39.78|37.7|0
1646247100000|2022-03-02 18:51:40|39.86|37.78|39.9|37.82|40.01|37.93|39.86|37.78|0
1646247110000|2022-03-02 18:51:50|40.01|37.93|40.09|38.01|40.16|38.08|40.01|37.93|0
1646247120000|2022-03-02 18:52:00|40.16|38.08|40.01|37.93|40.2|38.12|40.01|37.93|0
1646247130000|2022-03-02 18:52:10|40.09|38.01|40.09|38.01|40.09|38.01|40.09|38.01|0
1646247140000|2022-03-02 18:52:20|40.39|38.31|40.55|38.47|40.55|38.47|40.39|38.31|0
1646247150000|2022-03-02 18:52:30|40.63|38.55|40.39|38.31|40.63|38.55|40.39|38.31|0
1646247160000|2022-03-02 18:52:40|40.24|38.16|40.32|38.24|40.32|38.24|40.16|38.08|0
1646247170000|2022-03-02 18:52:50|40.39|38.31|40.62|38.54|40.62|38.54|40.39|38.31|0
1646247180000|2022-03-02 18:53:00|40.55|38.47|40.32|38.24|40.55|38.47|40.24|38.16|0
1646247190000|2022-03-02 18:53:10|40.24|38.16|40.24|38.16|40.39|38.31|40.24|38.16|0
1646247200000|2022-03-02 18:53:20|40.32|38.24|40.39|38.31|40.39|38.31|40.32|38.24|0
1646247210000|2022-03-02 18:53:30|40.47|38.39|40.43|38.35|40.55|38.47|40.39|38.31|0
1646247220000|2022-03-02 18:53:40|40.35|38.27|40.39|38.31|40.43|38.35|40.35|38.27|0
1646247230000|2022-03-02 18:53:50|40.24|38.16|40.47|38.39|40.47|38.39|40.24|38.16|0
1646247240000|2022-03-02 18:54:00|40.31|38.23|40.31|38.23|40.39|38.31|40.24|38.16|0
1646247250000|2022-03-02 18:54:10|40.39|38.31|40.27|38.19|40.39|38.31|40.16|38.08|0
1646247260000|2022-03-02 18:54:20|40.24|38.16|40.24|38.16|40.24|38.16|40.16|38.08|0
1646247270000|2022-03-02 18:54:30|40.31|38.23|40.54|38.46|40.62|38.54|40.31|38.23|0
1646247280000|2022-03-02 18:54:40|40.47|38.39|40.24|38.16|40.47|38.39|40.24|38.16|0
1646247290000|2022-03-02 18:54:50|40.27|38.19|40.62|38.54|40.62|38.54|40.27|38.19|0
1646247300000|2022-03-02 18:55:00|40.54|38.46|40.24|38.16|40.54|38.46|40.24|38.16|0
1646247310000|2022-03-02 18:55:10|40.47|38.39|40.08|38|40.47|38.39|40.08|38|0
1646247320000|2022-03-02 18:55:20|39.93|37.85|40.01|37.93|40.01|37.93|39.85|37.77|0
1646247330000|2022-03-02 18:55:30|40.08|38|40.62|38.54|40.62|38.54|40.08|38|0
1646247340000|2022-03-02 18:55:40|41.01|38.93|41.01|38.93|41.01|38.93|41.01|38.93|0
1646247350000|2022-03-02 18:55:50|41.16|39.08|41.01|38.93|41.16|39.08|40.93|38.85|0
1646247360000|2022-03-02 18:56:00|41.05|38.97|40.93|38.85|41.05|38.97|40.77|38.69|0
1646247370000|2022-03-02 18:56:10|41.01|38.93|40.77|38.69|41.01|38.93|40.77|38.69|0
1646247380000|2022-03-02 18:56:20|40.85|38.77|40.73|38.65|40.85|38.77|40.73|38.65|0
1646247390000|2022-03-02 18:56:30|40.77|38.69|40.73|38.65|40.85|38.77|40.73|38.65|0
1646247400000|2022-03-02 18:56:40|40.85|38.77|40.97|38.89|40.97|38.89|40.85|38.77|0
1646247410000|2022-03-02 18:56:50|41.01|38.93|40.85|38.77|41.01|38.93|40.85|38.77|0
1646247420000|2022-03-02 18:57:00|40.93|38.85|40.93|38.85|40.93|38.85|40.77|38.69|0
1646247430000|2022-03-02 18:57:10|40.85|38.77|40.77|38.69|41.08|39|40.77|38.69|0
1646247440000|2022-03-02 18:57:20|40.85|38.77|40.7|38.62|40.85|38.77|40.7|38.62|0
1646247450000|2022-03-02 18:57:30|40.62|38.54|40.77|38.69|40.77|38.69|40.62|38.54|0
1646247460000|2022-03-02 18:57:40|40.62|38.54|40.62|38.54|40.62|38.54|40.62|38.54|0
1646247470000|2022-03-02 18:57:50|40.65|38.57|40.85|38.77|40.85|38.77|40.62|38.54|0
1646247480000|2022-03-02 18:58:00|40.93|38.85|41|38.92|41|38.92|40.85|38.77|0
1646247490000|2022-03-02 18:58:10|40.93|38.85|40.93|38.85|40.93|38.85|40.77|38.69|0
1646247500000|2022-03-02 18:58:20|40.85|38.77|40.65|38.57|40.85|38.77|40.65|38.57|0
1646247510000|2022-03-02 18:58:30|40.69|38.61|40.62|38.54|40.69|38.61|40.62|38.54|0
1646247530000|2022-03-02 18:58:50|40.23|38.15|40.23|38.15|40.23|38.15|40.23|38.15|0
1646247540000|2022-03-02 18:59:00|40.31|38.23|40.31|38.23|40.31|38.23|40.23|38.15|0
1646247550000|2022-03-02 18:59:10|40.23|38.15|40.11|38.03|40.23|38.15|40.11|38.03|0
1646247560000|2022-03-02 18:59:20|40|37.92|39.62|37.54|40|37.92|39.62|37.54|0
1646247570000|2022-03-02 18:59:30|39.54|37.46|39.54|37.46|39.69|37.61|39.54|37.46|0
1646247580000|2022-03-02 18:59:40|39.69|37.61|39.77|37.69|39.77|37.69|39.65|37.57|0
1646247590000|2022-03-02 18:59:50|40|37.92|40.31|38.23|40.31|38.23|40|37.92|0
1646247600000|2022-03-02 19:00:00|40.46|38.38|40.46|38.38|40.46|38.38|40.34|38.26|0
1646247610000|2022-03-02 19:00:10|40.5|38.42|40.46|38.38|40.54|38.46|40.46|38.38|0
1646247620000|2022-03-02 19:00:20|39.92|37.84|39.77|37.69|39.92|37.84|39.77|37.69|0
1646247630000|2022-03-02 19:00:30|39.73|37.65|39.62|37.54|39.77|37.69|39.62|37.54|0
1646247640000|2022-03-02 19:00:40|39.58|37.5|39.69|37.61|39.69|37.61|39.39|37.31|0
1646247650000|2022-03-02 19:00:50|39.77|37.69|39.8|37.72|39.84|37.76|39.77|37.69|0
1646247660000|2022-03-02 19:01:00|39.92|37.84|40.15|38.07|40.23|38.15|39.92|37.84|0
1646247670000|2022-03-02 19:01:10|40.23|38.15|40.15|38.07|40.26|38.18|40.15|38.07|0
1646247680000|2022-03-02 19:01:20|40.23|38.15|40.19|38.11|40.23|38.15|40.15|38.07|0
1646247690000|2022-03-02 19:01:30|40.23|38.15|40.69|38.61|40.69|38.61|40.23|38.15|0
1646247700000|2022-03-02 19:01:40|40.65|38.57|40.92|38.84|41|38.92|40.65|38.57|0
1646247710000|2022-03-02 19:01:50|40.88|38.8|40.84|38.76|40.92|38.84|40.84|38.76|0
1646247720000|2022-03-02 19:02:00|41|38.92|40.46|38.38|41|38.92|40.46|38.38|0
1646247730000|2022-03-02 19:02:10|40.53|38.45|40.3|38.22|40.53|38.45|40.3|38.22|0
1646247740000|2022-03-02 19:02:20|40.76|38.68|40.61|38.53|40.76|38.68|40.61|38.53|0
1646247750000|2022-03-02 19:02:30|40.53|38.45|40.53|38.45|40.53|38.45|40.49|38.41|0
1646247760000|2022-03-02 19:02:40|40.46|38.38|40.53|38.45|40.53|38.45|40.38|38.3|0
1646247770000|2022-03-02 19:02:50|40.76|38.68|40.76|38.68|40.76|38.68|40.61|38.53|0
1646247780000|2022-03-02 19:03:00|40.72|38.64|40.88|38.8|40.88|38.8|40.72|38.64|0
1646247790000|2022-03-02 19:03:10|40.92|38.84|40.57|38.49|40.92|38.84|40.53|38.45|0
1646247800000|2022-03-02 19:03:20|40.69|38.61|41|38.92|41|38.92|40.69|38.61|0
1646247810000|2022-03-02 19:03:30|41.07|38.99|41.46|39.38|41.46|39.38|41.07|38.99|0
1646247820000|2022-03-02 19:03:40|41.39|39.31|41.15|39.07|41.39|39.31|41.15|39.07|0
1646247830000|2022-03-02 19:03:50|41.23|39.15|41.31|39.23|41.31|39.23|41.15|39.07|0
1646247840000|2022-03-02 19:04:00|41.23|39.15|41.31|39.23|41.31|39.23|41.23|39.15|0
1646247850000|2022-03-02 19:04:10|41.5|39.42|41.39|39.31|41.5|39.42|41.39|39.31|0
1646247860000|2022-03-02 19:04:20|41.31|39.23|40.99|38.91|41.31|39.23|40.99|38.91|0
1646247870000|2022-03-02 19:04:30|41.07|38.99|41.23|39.15|41.23|39.15|40.99|38.91|0
1646247880000|2022-03-02 19:04:40|41.34|39.26|41.27|39.19|41.38|39.3|41.27|39.19|0
1646247890000|2022-03-02 19:04:50|41.31|39.23|41.5|39.42|41.54|39.46|41.19|39.11|0
1646247900000|2022-03-02 19:05:00|41.46|39.38|41.23|39.15|41.46|39.38|41.23|39.15|0
1646247910000|2022-03-02 19:05:10|41.34|39.26|41.46|39.38|41.46|39.38|41.31|39.23|0
1646247920000|2022-03-02 19:05:20|41.31|39.23|41.54|39.46|41.54|39.46|41.31|39.23|0
1646247930000|2022-03-02 19:05:30|41.46|39.38|41.54|39.46|41.54|39.46|41.46|39.38|0
1646247940000|2022-03-02 19:05:40|41.46|39.38|41.15|39.07|41.46|39.38|41.15|39.07|0
1646247950000|2022-03-02 19:05:50|40.99|38.91|41.15|39.07|41.23|39.15|40.99|38.91|0
1646247960000|2022-03-02 19:06:00|40.99|38.91|41.38|39.3|41.38|39.3|40.99|38.91|0
1646247970000|2022-03-02 19:06:10|41.15|39.07|41.3|39.22|41.3|39.22|41.15|39.07|0
1646247980000|2022-03-02 19:06:20|41.34|39.26|41.54|39.46|41.54|39.46|41.34|39.26|0
1646247990000|2022-03-02 19:06:30|41.46|39.38|41.54|39.46|41.54|39.46|41.46|39.38|0
1646248000000|2022-03-02 19:06:40|41.58|39.5|41.62|39.54|41.62|39.54|41.54|39.46|0
1646248010000|2022-03-02 19:06:50|41.54|39.46|41.54|39.46|41.54|39.46|41.38|39.3|0
1646248020000|2022-03-02 19:07:00|41.42|39.34|41.46|39.38|41.46|39.38|41.38|39.3|0
1646248030000|2022-03-02 19:07:10|41.38|39.3|41.46|39.38|41.54|39.46|41.38|39.3|0
1646248040000|2022-03-02 19:07:20|41.38|39.3|41.38|39.3|41.54|39.46|41.38|39.3|0
1646248050000|2022-03-02 19:07:30|41.3|39.22|41.54|39.46|41.69|39.61|41.3|39.22|0
1646248060000|2022-03-02 19:07:40|41.5|39.42|41.38|39.3|41.5|39.42|41.38|39.3|0
1646248070000|2022-03-02 19:07:50|41.62|39.54|41.62|39.54|41.62|39.54|41.54|39.46|0
1646248080000|2022-03-02 19:08:00|41.54|39.46|41.46|39.38|41.61|39.53|41.46|39.38|0
1646248090000|2022-03-02 19:08:10|41.38|39.3|41.69|39.61|41.69|39.61|41.38|39.3|0
1646248100000|2022-03-02 19:08:20|41.61|39.53|41.54|39.46|41.69|39.61|41.54|39.46|0
1646248110000|2022-03-02 19:08:30|41.61|39.53|41.77|39.69|41.77|39.69|41.61|39.53|0
1646248120000|2022-03-02 19:08:40|41.93|39.85|41.93|39.85|42.17|40.09|41.93|39.85|0
1646248130000|2022-03-02 19:08:50|41.97|39.89|41.97|39.89|42.09|40.01|41.97|39.89|0
1646248140000|2022-03-02 19:09:00|42.01|39.93|41.97|39.89|42.01|39.93|41.97|39.89|0
1646248150000|2022-03-02 19:09:10|41.85|39.77|41.81|39.73|41.85|39.77|41.69|39.61|0
1646248160000|2022-03-02 19:09:20|41.61|39.53|41.61|39.53|41.61|39.53|41.61|39.53|0
1646248170000|2022-03-02 19:09:30|41.77|39.69|41.85|39.77|41.85|39.77|41.77|39.69|0
1646248180000|2022-03-02 19:09:40|41.77|39.69|41.38|39.3|41.77|39.69|41.22|39.14|0
1646248190000|2022-03-02 19:09:50|41.41|39.33|41.38|39.3|41.41|39.33|41.3|39.22|0
1646248200000|2022-03-02 19:10:00|41.45|39.37|41.3|39.22|41.45|39.37|41.3|39.22|0
1646248210000|2022-03-02 19:10:10|41.26|39.18|41.14|39.06|41.26|39.18|41.06|38.98|0
1646248220000|2022-03-02 19:10:20|41.22|39.14|41.38|39.3|41.38|39.3|41.22|39.14|0
1646248230000|2022-03-02 19:10:30|41.45|39.37|41.49|39.41|41.61|39.53|41.45|39.37|0
1646248240000|2022-03-02 19:10:40|41.53|39.45|41.53|39.45|41.57|39.49|41.53|39.45|0
1646248250000|2022-03-02 19:10:50|41.61|39.53|41.53|39.45|41.61|39.53|41.53|39.45|0
1646248260000|2022-03-02 19:11:00|41.69|39.61|41.77|39.69|41.77|39.69|41.69|39.61|0
1646248270000|2022-03-02 19:11:10|41.85|39.77|41.85|39.77|41.85|39.77|41.77|39.69|0
1646248280000|2022-03-02 19:11:20|41.93|39.85|42|39.92|42|39.92|41.93|39.85|0
1646248290000|2022-03-02 19:11:30|41.85|39.77|41.92|39.84|41.92|39.84|41.77|39.69|0
1646248300000|2022-03-02 19:11:40|41.88|39.8|41.69|39.61|41.88|39.8|41.61|39.53|0
1646248310000|2022-03-02 19:11:50|41.61|39.53|41.73|39.65|41.73|39.65|41.53|39.45|0
1646248320000|2022-03-02 19:12:00|41.77|39.69|41.77|39.69|41.85|39.77|41.61|39.53|0
1646248330000|2022-03-02 19:12:10|41.84|39.76|41.84|39.76|41.84|39.76|41.69|39.61|0
1646248340000|2022-03-02 19:12:20|41.88|39.8|41.84|39.76|41.88|39.8|41.77|39.69|0
1646248350000|2022-03-02 19:12:30|41.92|39.84|42.24|40.16|42.24|40.16|41.92|39.84|0
1646248360000|2022-03-02 19:12:40|42.16|40.08|42.16|40.08|42.16|40.08|42.08|40|0
1646248370000|2022-03-02 19:12:50|42.24|40.16|42.2|40.12|42.24|40.16|42.16|40.08|0
1646248380000|2022-03-02 19:13:00|42.24|40.16|42.2|40.12|42.24|40.16|42.2|40.12|0
1646248390000|2022-03-02 19:13:10|42|39.92|42|39.92|42.08|40|42|39.92|0
1646248400000|2022-03-02 19:13:20|41.92|39.84|41.84|39.76|41.92|39.84|41.84|39.76|0
1646248410000|2022-03-02 19:13:30|41.92|39.84|41.8|39.72|41.92|39.84|41.68|39.6|0
1646248420000|2022-03-02 19:13:40|41.76|39.68|42.04|39.96|42.04|39.96|41.76|39.68|0
1646248430000|2022-03-02 19:13:50|42.08|40|42.16|40.08|42.16|40.08|42.08|40|0
1646248440000|2022-03-02 19:14:00|42.08|40|42.16|40.08|42.16|40.08|42|39.92|0
1646248450000|2022-03-02 19:14:10|42.04|39.96|41.53|39.45|42.04|39.96|41.53|39.45|0
1646248460000|2022-03-02 19:14:20|41.68|39.6|41.6|39.52|41.72|39.64|41.6|39.52|0
1646248470000|2022-03-02 19:14:30|41.37|39.29|41.45|39.37|41.45|39.37|41.37|39.29|0
1646248480000|2022-03-02 19:14:40|41.48|39.4|41.37|39.29|41.48|39.4|41.33|39.25|0
1646248490000|2022-03-02 19:14:50|41.33|39.25|41.06|38.98|41.33|39.25|41.06|38.98|0
1646248500000|2022-03-02 19:15:00|41.17|39.09|41.56|39.48|41.56|39.48|41.17|39.09|0
1646248510000|2022-03-02 19:15:10|41.52|39.44|41.21|39.13|41.6|39.52|41.21|39.13|0
1646248520000|2022-03-02 19:15:20|41.29|39.21|41.05|38.97|41.29|39.21|41.05|38.97|0
1646248530000|2022-03-02 19:15:30|40.98|38.9|40.9|38.82|40.98|38.9|40.9|38.82|0
1646248540000|2022-03-02 19:15:40|40.82|38.74|40.9|38.82|40.98|38.9|40.82|38.74|0
1646248550000|2022-03-02 19:15:50|40.98|38.9|41.29|39.21|41.29|39.21|40.98|38.9|0
1646248560000|2022-03-02 19:16:00|41.13|39.05|40.9|38.82|41.21|39.13|40.9|38.82|0
1646248570000|2022-03-02 19:16:10|40.82|38.74|40.82|38.74|40.82|38.74|40.74|38.66|0
1646248580000|2022-03-02 19:16:20|40.9|38.82|40.93|38.85|40.93|38.85|40.82|38.74|0
1646248590000|2022-03-02 19:16:30|40.86|38.78|40.82|38.74|40.9|38.82|40.82|38.74|0
1646248600000|2022-03-02 19:16:40|40.74|38.66|40.7|38.62|40.74|38.66|40.66|38.58|0
1646248610000|2022-03-02 19:16:50|40.82|38.74|41.17|39.09|41.21|39.13|40.82|38.74|0
1646248620000|2022-03-02 19:17:00|41.21|39.13|41.36|39.28|41.36|39.28|41.21|39.13|0
1646248630000|2022-03-02 19:17:10|41.4|39.32|41.36|39.28|41.44|39.36|41.32|39.24|0
1646248640000|2022-03-02 19:17:20|41.44|39.36|41.36|39.28|41.44|39.36|41.36|39.28|0
1646248650000|2022-03-02 19:17:30|41.44|39.36|40.97|38.89|41.44|39.36|40.97|38.89|0
1646248660000|2022-03-02 19:17:40|40.9|38.82|41.01|38.93|41.13|39.05|40.9|38.82|0
1646248670000|2022-03-02 19:17:50|40.97|38.89|41.21|39.13|41.21|39.13|40.9|38.82|0
1646248680000|2022-03-02 19:18:00|41.29|39.21|41.36|39.28|41.36|39.28|41.21|39.13|0
1646248690000|2022-03-02 19:18:10|41.28|39.2|40.97|38.89|41.28|39.2|40.97|38.89|0
1646248700000|2022-03-02 19:18:20|41.13|39.05|41.36|39.28|41.36|39.28|41.13|39.05|0
1646248710000|2022-03-02 19:18:30|41.44|39.36|41.32|39.24|41.44|39.36|41.28|39.2|0
1646248720000|2022-03-02 19:18:40|41.44|39.36|41.44|39.36|41.44|39.36|41.32|39.24|0
1646248730000|2022-03-02 19:18:50|41.84|39.76|41.97|39.89|42.05|39.97|41.72|39.64|0
1646248740000|2022-03-02 19:19:00|41.93|39.85|41.53|39.45|41.93|39.85|41.53|39.45|0
1646248750000|2022-03-02 19:19:10|41.45|39.37|41.53|39.45|41.57|39.49|41.45|39.37|0
1646248760000|2022-03-02 19:19:20|41.45|39.37|41.64|39.56|41.64|39.56|41.45|39.37|0
1646248770000|2022-03-02 19:19:30|41.69|39.61|41.69|39.61|41.76|39.68|41.69|39.61|0
1646248780000|2022-03-02 19:19:40|41.53|39.45|41.61|39.53|41.61|39.53|41.45|39.37|0
1646248790000|2022-03-02 19:19:50|41.68|39.6|41.64|39.56|41.68|39.6|41.64|39.56|0
1646248800000|2022-03-02 19:20:00|41.68|39.6|42.4|40.32|42.4|40.32|41.68|39.6|0
1646248810000|2022-03-02 19:20:10|42.48|40.4|42.4|40.32|42.48|40.4|42.32|40.24|0
1646248820000|2022-03-02 19:20:20|42.48|40.4|42.48|40.4|42.51|40.43|42.4|40.32|0
1646248830000|2022-03-02 19:20:30|42.55|40.47|42.32|40.24|42.55|40.47|42.32|40.24|0
1646248840000|2022-03-02 19:20:40|42.24|40.16|42.24|40.16|42.32|40.24|42.16|40.08|0
1646248850000|2022-03-02 19:20:50|42.16|40.08|42.32|40.24|42.32|40.24|42.16|40.08|0
1646248860000|2022-03-02 19:21:00|41.45|39.37|41.25|39.17|41.53|39.45|41.25|39.17|0
1646248870000|2022-03-02 19:21:10|41.06|38.98|41.06|38.98|41.29|39.21|41.06|38.98|0
1646248880000|2022-03-02 19:21:20|41.14|39.06|41.13|39.05|41.14|39.06|41.13|39.05|0
1646248890000|2022-03-02 19:21:30|41.17|39.09|40.98|38.9|41.21|39.13|40.98|38.9|0
1646248900000|2022-03-02 19:21:40|41.06|38.98|41.06|38.98|41.13|39.05|41.06|38.98|0
1646248910000|2022-03-02 19:21:50|41.09|39.01|40.9|38.82|41.09|39.01|40.9|38.82|0
1646248920000|2022-03-02 19:22:00|40.75|38.67|40.51|38.43|40.75|38.67|40.51|38.43|0
1646248930000|2022-03-02 19:22:10|40.36|38.28|40.21|38.13|40.44|38.36|40.21|38.13|0
1646248940000|2022-03-02 19:22:20|40.13|38.05|39.86|37.78|40.13|38.05|39.86|37.78|0
1646248950000|2022-03-02 19:22:30|39.83|37.75|39.75|37.67|39.9|37.82|39.75|37.67|0
1646248960000|2022-03-02 19:22:40|39.67|37.59|39.83|37.75|39.83|37.75|39.6|37.52|0
1646248970000|2022-03-02 19:22:50|39.98|37.9|39.83|37.75|39.98|37.9|39.75|37.67|0
1646248980000|2022-03-02 19:23:00|39.94|37.86|39.82|37.74|40.01|37.93|39.82|37.74|0
1646248990000|2022-03-02 19:23:10|40.05|37.97|40.44|38.36|40.44|38.36|40.05|37.97|0
1646249000000|2022-03-02 19:23:20|40.28|38.2|39.98|37.9|40.28|38.2|39.98|37.9|0
1646249010000|2022-03-02 19:23:30|39.82|37.74|40.01|37.93|40.01|37.93|39.82|37.74|0
1646249020000|2022-03-02 19:23:40|40.05|37.97|39.98|37.9|40.13|38.05|39.98|37.9|0
1646249030000|2022-03-02 19:23:50|39.82|37.74|39.82|37.74|39.82|37.74|39.75|37.67|0
1646249040000|2022-03-02 19:24:00|39.75|37.67|39.82|37.74|39.82|37.74|39.6|37.52|0
1646249050000|2022-03-02 19:24:10|39.75|37.67|39.75|37.67|39.82|37.74|39.75|37.67|0
1646249060000|2022-03-02 19:24:20|39.82|37.74|39.97|37.89|39.97|37.89|39.82|37.74|0
1646249070000|2022-03-02 19:24:30|40.05|37.97|39.86|37.78|40.05|37.97|39.86|37.78|0
1646249080000|2022-03-02 19:24:40|39.9|37.82|39.9|37.82|39.97|37.89|39.9|37.82|0
1646249090000|2022-03-02 19:24:50|39.82|37.74|39.82|37.74|39.82|37.74|39.82|37.74|0
1646249100000|2022-03-02 19:25:00|39.78|37.7|39.9|37.82|39.9|37.82|39.78|37.7|0
1646249110000|2022-03-02 19:25:10|39.97|37.89|39.9|37.82|40.05|37.97|39.9|37.82|0
1646249120000|2022-03-02 19:25:20|39.82|37.74|39.71|37.63|39.82|37.74|39.71|37.63|0
1646249130000|2022-03-02 19:25:30|39.67|37.59|38.84|36.76|39.67|37.59|38.84|36.76|0
1646249140000|2022-03-02 19:25:40|38.77|36.69|38.92|36.84|38.92|36.84|38.69|36.61|0
1646249150000|2022-03-02 19:25:50|38.84|36.76|38.92|36.84|38.92|36.84|38.69|36.61|0
1646249160000|2022-03-02 19:26:00|38.84|36.76|38.95|36.87|38.95|36.87|38.84|36.76|0
1646249170000|2022-03-02 19:26:10|39.07|36.99|39.14|37.06|39.14|37.06|39.03|36.95|0
1646249180000|2022-03-02 19:26:20|39.37|37.29|39.22|37.14|39.37|37.29|39.22|37.14|0
1646249190000|2022-03-02 19:26:30|39.29|37.21|39.14|37.06|39.29|37.21|39.14|37.06|0
1646249200000|2022-03-02 19:26:40|39.21|37.13|39.21|37.13|39.33|37.25|39.21|37.13|0
1646249210000|2022-03-02 19:26:50|39.14|37.06|38.84|36.76|39.29|37.21|38.84|36.76|0
1646249220000|2022-03-02 19:27:00|39.03|36.95|38.47|36.39|39.03|36.95|38.39|36.31|0
1646249230000|2022-03-02 19:27:10|38.32|36.24|38.39|36.31|38.47|36.39|38.32|36.24|0
1646249240000|2022-03-02 19:27:20|38.47|36.39|38.17|36.09|38.47|36.39|38.02|35.94|0
1646249250000|2022-03-02 19:27:30|38.02|35.94|38.1|36.02|38.1|36.02|37.99|35.91|0
1646249260000|2022-03-02 19:27:40|38.06|35.98|38.13|36.05|38.17|36.09|38.06|35.98|0
1646249270000|2022-03-02 19:27:50|38.17|36.09|38.39|36.31|38.39|36.31|38.17|36.09|0
1646249280000|2022-03-02 19:28:00|38.61|36.53|38.54|36.46|38.69|36.61|38.54|36.46|0
1646249290000|2022-03-02 19:28:10|38.61|36.53|38.61|36.53|38.69|36.61|38.61|36.53|0
1646249300000|2022-03-02 19:28:20|38.76|36.68|38.72|36.64|38.76|36.68|38.69|36.61|0
1646249310000|2022-03-02 19:28:30|38.76|36.68|38.95|36.87|39.14|37.06|38.76|36.68|0
1646249320000|2022-03-02 19:28:40|38.84|36.76|38.65|36.57|38.84|36.76|38.54|36.46|0
1646249330000|2022-03-02 19:28:50|38.61|36.53|39.06|36.98|39.06|36.98|38.61|36.53|0
1646249340000|2022-03-02 19:29:00|39.14|37.06|39.21|37.13|39.21|37.13|39.14|37.06|0
1646249350000|2022-03-02 19:29:10|39.29|37.21|39.36|37.28|39.44|37.36|39.21|37.13|0
1646249360000|2022-03-02 19:29:20|39.17|37.09|39.14|37.06|39.17|37.09|39.14|37.06|0
1646249370000|2022-03-02 19:29:30|39.29|37.21|39.36|37.28|39.36|37.28|39.21|37.13|0
1646249380000|2022-03-02 19:29:40|39.44|37.36|39.51|37.43|39.51|37.43|39.44|37.36|0
1646249390000|2022-03-02 19:29:50|39.44|37.36|39.51|37.43|39.51|37.43|39.44|37.36|0
1646249400000|2022-03-02 19:30:00|39.44|37.36|39.51|37.43|39.51|37.43|39.44|37.36|0
1646249410000|2022-03-02 19:30:10|39.44|37.36|39.51|37.43|39.51|37.43|39.44|37.36|0
1646249420000|2022-03-02 19:30:20|39.59|37.51|38.91|36.83|39.59|37.51|38.91|36.83|0
1646249430000|2022-03-02 19:30:30|38.98|36.9|38.69|36.61|38.98|36.9|38.69|36.61|0
1646249440000|2022-03-02 19:30:40|38.61|36.53|38.61|36.53|38.72|36.64|38.61|36.53|0
1646249450000|2022-03-02 19:30:50|38.46|36.38|38.42|36.34|38.46|36.38|38.39|36.31|0
1646249460000|2022-03-02 19:31:00|38.24|36.16|38.61|36.53|38.61|36.53|38.24|36.16|0
1646249470000|2022-03-02 19:31:10|38.76|36.68|38.83|36.75|38.87|36.79|38.76|36.68|0
1646249480000|2022-03-02 19:31:20|38.91|36.83|38.68|36.6|38.98|36.9|38.68|36.6|0
1646249490000|2022-03-02 19:31:30|38.76|36.68|38.54|36.46|38.76|36.68|38.54|36.46|0
1646249500000|2022-03-02 19:31:40|38.53|36.45|38.61|36.53|38.61|36.53|38.53|36.45|0
1646249510000|2022-03-02 19:31:50|38.57|36.49|38.57|36.49|38.61|36.53|38.53|36.45|0
1646249520000|2022-03-02 19:32:00|38.53|36.45|39.13|37.05|39.13|37.05|38.5|36.42|0
1646249530000|2022-03-02 19:32:10|38.98|36.9|38.83|36.75|38.98|36.9|38.83|36.75|0
1646249540000|2022-03-02 19:32:20|38.91|36.83|38.83|36.75|38.91|36.83|38.83|36.75|0
1646249550000|2022-03-02 19:32:30|38.91|36.83|38.94|36.86|38.94|36.86|38.83|36.75|0
1646249560000|2022-03-02 19:32:40|39.06|36.98|39.13|37.05|39.13|37.05|39.06|36.98|0
1646249570000|2022-03-02 19:32:50|39.09|37.01|39.09|37.01|39.09|37.01|39.09|37.01|0
1646249580000|2022-03-02 19:33:00|39.13|37.05|38.98|36.9|39.13|37.05|38.98|36.9|0
1646249590000|2022-03-02 19:33:10|39.09|37.01|39.35|37.27|39.35|37.27|39.09|37.01|0
1646249600000|2022-03-02 19:33:20|39.28|37.2|39.32|37.24|39.32|37.24|39.2|37.12|0
1646249610000|2022-03-02 19:33:30|39.28|37.2|39.32|37.24|39.32|37.24|39.2|37.12|0
1646249620000|2022-03-02 19:33:40|39.28|37.2|39.31|37.23|39.31|37.23|39.28|37.2|0
1646249630000|2022-03-02 19:33:50|39.43|37.35|39.5|37.42|39.5|37.42|39.28|37.2|0
1646249640000|2022-03-02 19:34:00|39.58|37.5|39.05|36.97|39.58|37.5|39.05|36.97|0
1646249650000|2022-03-02 19:34:10|39.13|37.05|38.9|36.82|39.13|37.05|38.9|36.82|0
1646249660000|2022-03-02 19:34:20|39.13|37.05|39.05|36.97|39.2|37.12|39.05|36.97|0
1646249670000|2022-03-02 19:34:30|39.13|37.05|39.05|36.97|39.13|37.05|39.05|36.97|0
1646249680000|2022-03-02 19:34:40|39.13|37.05|39.35|37.27|39.35|37.27|39.13|37.05|0
1646249690000|2022-03-02 19:34:50|39.5|37.42|39.35|37.27|39.5|37.42|39.35|37.27|0
1646249700000|2022-03-02 19:35:00|39.43|37.35|39.58|37.5|39.65|37.57|39.43|37.35|0
1646249710000|2022-03-02 19:35:10|39.81|37.73|39.58|37.5|39.88|37.8|39.58|37.5|0
1646249720000|2022-03-02 19:35:20|39.5|37.42|39.73|37.65|39.73|37.65|39.43|37.35|0
1646249730000|2022-03-02 19:35:30|39.96|37.88|40.11|38.03|40.11|38.03|39.96|37.88|0
1646249740000|2022-03-02 19:35:40|40.07|37.99|40.26|38.18|40.26|38.18|40.07|37.99|0
1646249750000|2022-03-02 19:35:50|40.19|38.11|40.19|38.11|40.26|38.18|40.19|38.11|0
1646249760000|2022-03-02 19:36:00|40.42|38.34|40.34|38.26|40.49|38.41|40.34|38.26|0
1646249770000|2022-03-02 19:36:10|40.26|38.18|40.26|38.18|40.26|38.18|40.19|38.11|0
1646249780000|2022-03-02 19:36:20|40.19|38.11|40.19|38.11|40.19|38.11|40.19|38.11|0
1646249790000|2022-03-02 19:36:30|40.26|38.18|40.18|38.1|40.34|38.26|40.18|38.1|0
1646249800000|2022-03-02 19:36:40|40.14|38.06|40.03|37.95|40.18|38.1|40.03|37.95|0
1646249810000|2022-03-02 19:36:50|39.96|37.88|40.18|38.1|40.18|38.1|39.96|37.88|0
1646249820000|2022-03-02 19:37:00|40.11|38.03|40.03|37.95|40.11|38.03|39.92|37.84|0
1646249830000|2022-03-02 19:37:10|40.11|38.03|40.26|38.18|40.26|38.18|40.11|38.03|0
1646249840000|2022-03-02 19:37:20|40.18|38.1|40.22|38.14|40.26|38.18|40.18|38.1|0
1646249850000|2022-03-02 19:37:30|40.26|38.18|40.11|38.03|40.34|38.26|40.03|37.95|0
1646249860000|2022-03-02 19:37:40|40.18|38.1|40.11|38.03|40.18|38.1|40.11|38.03|0
1646249870000|2022-03-02 19:37:50|39.95|37.87|40.11|38.03|40.11|38.03|39.95|37.87|0
1646249880000|2022-03-02 19:38:00|40.18|38.1|40.03|37.95|40.18|38.1|40.03|37.95|0
1646249890000|2022-03-02 19:38:10|39.95|37.87|39.8|37.72|39.95|37.87|39.8|37.72|0
1646249900000|2022-03-02 19:38:20|39.88|37.8|39.65|37.57|39.88|37.8|39.65|37.57|0
1646249910000|2022-03-02 19:38:30|39.61|37.53|39.65|37.57|39.65|37.57|39.61|37.53|0
1646249920000|2022-03-02 19:38:40|39.76|37.68|39.8|37.72|39.91|37.83|39.72|37.64|0
1646249930000|2022-03-02 19:38:50|39.72|37.64|39.88|37.8|39.88|37.8|39.72|37.64|0
1646249940000|2022-03-02 19:39:00|39.76|37.68|39.88|37.8|39.88|37.8|39.76|37.68|0
1646249960000|2022-03-02 19:39:20|39.95|37.87|40.1|38.02|40.18|38.1|39.95|37.87|0
1646249970000|2022-03-02 19:39:30|40.03|37.95|40.18|38.1|40.18|38.1|40.03|37.95|0
1646249980000|2022-03-02 19:39:40|40.1|38.02|39.87|37.79|40.1|38.02|39.87|37.79|0
1646249990000|2022-03-02 19:39:50|40.1|38.02|40.1|38.02|40.1|38.02|40.03|37.95|0
1646250000000|2022-03-02 19:40:00|40.18|38.1|40.56|38.48|40.56|38.48|40.18|38.1|0
1646250010000|2022-03-02 19:40:10|40.64|38.56|40.68|38.6|40.68|38.6|40.56|38.48|0
1646250020000|2022-03-02 19:40:20|40.56|38.48|40.49|38.41|40.6|38.52|40.49|38.41|0
1646250030000|2022-03-02 19:40:30|40.64|38.56|40.79|38.71|40.79|38.71|40.64|38.56|0
1646250040000|2022-03-02 19:40:40|40.87|38.79|40.64|38.56|40.87|38.79|40.64|38.56|0
1646250050000|2022-03-02 19:40:50|40.72|38.64|40.56|38.48|40.72|38.64|40.56|38.48|0
1646250060000|2022-03-02 19:41:00|40.48|38.4|40.64|38.56|40.72|38.64|40.48|38.4|0
1646250070000|2022-03-02 19:41:10|40.79|38.71|40.64|38.56|40.79|38.71|40.56|38.48|0
1646250080000|2022-03-02 19:41:20|40.72|38.64|40.72|38.64|40.79|38.71|40.72|38.64|0
1646250090000|2022-03-02 19:41:30|40.87|38.79|40.79|38.71|40.87|38.79|40.79|38.71|0
1646250100000|2022-03-02 19:41:40|40.72|38.64|40.79|38.71|40.87|38.79|40.72|38.64|0
1646250110000|2022-03-02 19:41:50|40.71|38.63|40.75|38.67|40.79|38.71|40.67|38.59|0
1646250120000|2022-03-02 19:42:00|40.87|38.79|41.02|38.94|41.02|38.94|40.87|38.79|0
1646250130000|2022-03-02 19:42:10|41.34|39.26|41.02|38.94|41.34|39.26|40.95|38.87|0
1646250140000|2022-03-02 19:42:20|40.95|38.87|41.26|39.18|41.26|39.18|40.95|38.87|0
1646250150000|2022-03-02 19:42:30|41.02|38.94|41.02|38.94|41.02|38.94|41.02|38.94|0
1646250160000|2022-03-02 19:42:40|41.1|39.02|41.1|39.02|41.18|39.1|41.1|39.02|0
1646250170000|2022-03-02 19:42:50|41.18|39.1|41.1|39.02|41.18|39.1|41.1|39.02|0
1646250180000|2022-03-02 19:43:00|41.02|38.94|40.94|38.86|41.02|38.94|40.79|38.71|0
1646250190000|2022-03-02 19:43:10|41.02|38.94|41.1|39.02|41.1|39.02|40.94|38.86|0
1646250200000|2022-03-02 19:43:20|41.18|39.1|41.29|39.21|41.29|39.21|41.18|39.1|0
1646250210000|2022-03-02 19:43:30|41.18|39.1|41.1|39.02|41.18|39.1|41.1|39.02|0
1646250220000|2022-03-02 19:43:40|41.02|38.94|41.02|38.94|41.02|38.94|40.94|38.86|0
1646250230000|2022-03-02 19:43:50|41.1|39.02|41.18|39.1|41.18|39.1|41.02|38.94|0
1646250240000|2022-03-02 19:44:00|41.1|39.02|41.33|39.25|41.33|39.25|41.1|39.02|0
1646250250000|2022-03-02 19:44:10|41.41|39.33|41.41|39.33|41.49|39.41|41.41|39.33|0
1646250260000|2022-03-02 19:44:20|41.57|39.49|41.49|39.41|41.57|39.49|41.41|39.33|0
1646250270000|2022-03-02 19:44:30|41.57|39.49|41.49|39.41|41.57|39.49|41.49|39.41|0
1646250280000|2022-03-02 19:44:40|41.57|39.49|41.64|39.56|41.64|39.56|41.57|39.49|0
1646250290000|2022-03-02 19:44:50|41.57|39.49|41.57|39.49|41.64|39.56|41.57|39.49|0
1646250300000|2022-03-02 19:45:00|41.64|39.56|41.1|39.02|41.64|39.56|41.02|38.94|0
1646250310000|2022-03-02 19:45:10|41.25|39.17|41.1|39.02|41.25|39.17|41.1|39.02|0
1646250320000|2022-03-02 19:45:20|40.94|38.86|41.1|39.02|41.1|39.02|40.94|38.86|0
1646250330000|2022-03-02 19:45:30|41.25|39.17|41.25|39.17|41.25|39.17|41.25|39.17|0
1646250340000|2022-03-02 19:45:40|41.33|39.25|41.41|39.33|41.41|39.33|41.33|39.25|0
1646250350000|2022-03-02 19:45:50|41.49|39.41|41.41|39.33|41.49|39.41|41.41|39.33|0
1646250360000|2022-03-02 19:46:00|41.49|39.41|41.49|39.41|41.49|39.41|41.49|39.41|0
1646250370000|2022-03-02 19:46:10|41.41|39.33|41.1|39.02|41.41|39.33|41.1|39.02|0
1646250380000|2022-03-02 19:46:20|40.94|38.86|40.86|38.78|40.94|38.86|40.86|38.78|0
1646250390000|2022-03-02 19:46:30|40.9|38.82|40.71|38.63|40.9|38.82|40.71|38.63|0
1646250400000|2022-03-02 19:46:40|40.86|38.78|41.02|38.94|41.02|38.94|40.86|38.78|0
1646250410000|2022-03-02 19:46:50|40.94|38.86|40.94|38.86|40.94|38.86|40.82|38.74|0
1646250420000|2022-03-02 19:47:00|40.86|38.78|40.48|38.4|40.86|38.78|40.48|38.4|0
1646250430000|2022-03-02 19:47:10|40.32|38.24|40.4|38.32|40.4|38.32|40.32|38.24|0
1646250440000|2022-03-02 19:47:20|40.47|38.39|40.4|38.32|40.47|38.39|40.4|38.32|0
1646250450000|2022-03-02 19:47:30|40.24|38.16|40.24|38.16|40.4|38.32|40.24|38.16|0
1646250460000|2022-03-02 19:47:40|39.94|37.86|39.79|37.71|39.94|37.86|39.71|37.63|0
1646250470000|2022-03-02 19:47:50|39.71|37.63|39.79|37.71|39.86|37.78|39.71|37.63|0
1646250480000|2022-03-02 19:48:00|39.86|37.78|39.63|37.55|40.01|37.93|39.63|37.55|0
1646250490000|2022-03-02 19:48:10|39.79|37.71|39.82|37.74|39.82|37.74|39.79|37.71|0
1646250500000|2022-03-02 19:48:20|39.79|37.71|39.71|37.63|39.79|37.71|39.71|37.63|0
1646250510000|2022-03-02 19:48:30|39.75|37.67|39.78|37.7|39.78|37.7|39.71|37.63|0
1646250520000|2022-03-02 19:48:40|39.86|37.78|39.9|37.82|39.9|37.82|39.86|37.78|0
1646250530000|2022-03-02 19:48:50|40.01|37.93|39.86|37.78|40.01|37.93|39.86|37.78|0
1646250540000|2022-03-02 19:49:00|40.01|37.93|40.36|38.28|40.55|38.47|40.01|37.93|0
1646250550000|2022-03-02 19:49:10|40.39|38.31|40.43|38.35|40.43|38.35|40.32|38.24|0
1646250560000|2022-03-02 19:49:20|40.47|38.39|40.39|38.31|40.63|38.55|40.39|38.31|0
1646250570000|2022-03-02 19:49:30|40.47|38.39|40.55|38.47|40.63|38.55|40.47|38.39|0
1646250580000|2022-03-02 19:49:40|40.47|38.39|40.39|38.31|40.51|38.43|40.39|38.31|0
1646250590000|2022-03-02 19:49:50|40.55|38.47|40.47|38.39|40.62|38.54|40.47|38.39|0
1646250600000|2022-03-02 19:50:00|40.78|38.7|40.78|38.7|40.86|38.78|40.78|38.7|0
1646250610000|2022-03-02 19:50:10|40.86|38.78|41.13|39.05|41.13|39.05|40.86|38.78|0
1646250620000|2022-03-02 19:50:20|41.09|39.01|41.17|39.09|41.17|39.09|41.01|38.93|0
1646250630000|2022-03-02 19:50:30|41.01|38.93|41.64|39.56|41.64|39.56|41.01|38.93|0
1646250640000|2022-03-02 19:50:40|41.71|39.63|41.48|39.4|41.71|39.63|41.48|39.4|0
1646250650000|2022-03-02 19:50:50|41.56|39.48|41.64|39.56|41.67|39.59|41.56|39.48|0
1646250660000|2022-03-02 19:51:00|41.71|39.63|41.79|39.71|41.79|39.71|41.71|39.63|0
1646250670000|2022-03-02 19:51:10|41.71|39.63|41.63|39.55|41.71|39.63|41.63|39.55|0
1646250680000|2022-03-02 19:51:20|41.71|39.63|41.63|39.55|41.71|39.63|41.59|39.51|0
1646250690000|2022-03-02 19:51:30|41.56|39.48|41.56|39.48|41.56|39.48|41.48|39.4|0
1646250700000|2022-03-02 19:51:40|41.48|39.4|41.4|39.32|41.56|39.48|41.4|39.32|0
1646250710000|2022-03-02 19:51:50|41.48|39.4|41.48|39.4|41.48|39.4|41.48|39.4|0
1646250720000|2022-03-02 19:52:00|41.55|39.47|41.48|39.4|41.55|39.47|41.48|39.4|0
1646250730000|2022-03-02 19:52:10|41.4|39.32|41.05|38.97|41.4|39.32|41.05|38.97|0
1646250740000|2022-03-02 19:52:20|40.7|38.62|40.39|38.31|40.7|38.62|40.39|38.31|0
1646250750000|2022-03-02 19:52:30|40.54|38.46|40.08|38|40.54|38.46|40.08|38|0
1646250760000|2022-03-02 19:52:40|40.16|38.08|39.7|37.62|40.24|38.16|39.7|37.62|0
1646250770000|2022-03-02 19:52:50|39.63|37.55|39.02|36.94|39.63|37.55|39.02|36.94|0
1646250780000|2022-03-02 19:53:00|38.87|36.79|39.1|37.02|39.1|37.02|38.58|36.5|0
1646250790000|2022-03-02 19:53:10|38.87|36.79|38.87|36.79|39.02|36.94|38.87|36.79|0
1646250800000|2022-03-02 19:53:20|39.25|37.17|39.25|37.17|39.32|37.24|39.17|37.09|0
1646250810000|2022-03-02 19:53:30|39.21|37.13|39.17|37.09|39.32|37.24|39.17|37.09|0
1646250820000|2022-03-02 19:53:40|39.36|37.28|39.32|37.24|39.4|37.32|39.32|37.24|0
1646250830000|2022-03-02 19:53:50|39.4|37.32|39.47|37.39|39.47|37.39|39.4|37.32|0
1646250840000|2022-03-02 19:54:00|39.78|37.7|39.93|37.85|39.93|37.85|39.78|37.7|0
1646250850000|2022-03-02 19:54:10|39.81|37.73|39.7|37.62|39.93|37.85|39.62|37.54|0
1646250860000|2022-03-02 19:54:20|39.55|37.47|39.4|37.32|39.55|37.47|39.4|37.32|0
1646250870000|2022-03-02 19:54:30|39.25|37.17|38.35|36.27|39.25|37.17|38.35|36.27|0
1646250880000|2022-03-02 19:54:40|38.24|36.16|38.28|36.2|38.28|36.2|38.16|36.08|0
1646250890000|2022-03-02 19:54:50|38.42|36.34|38.28|36.2|38.42|36.34|38.13|36.05|0
1646250900000|2022-03-02 19:55:00|38.5|36.42|38.8|36.72|38.8|36.72|38.5|36.42|0
1646250910000|2022-03-02 19:55:10|39.02|36.94|39.21|37.13|39.21|37.13|39.02|36.94|0
1646250920000|2022-03-02 19:55:20|39.32|37.24|39.24|37.16|39.4|37.32|39.24|37.16|0
1646250930000|2022-03-02 19:55:30|39.17|37.09|38.94|36.86|39.32|37.24|38.94|36.86|0
1646250940000|2022-03-02 19:55:40|38.72|36.64|38.65|36.57|38.94|36.86|38.65|36.57|0
1646250950000|2022-03-02 19:55:50|38.57|36.49|38.72|36.64|38.72|36.64|38.57|36.49|0
1646250960000|2022-03-02 19:56:00|38.79|36.71|38.83|36.75|39.02|36.94|38.79|36.71|0
1646250970000|2022-03-02 19:56:10|38.68|36.6|38.42|36.34|38.68|36.6|38.42|36.34|0
1646250980000|2022-03-02 19:56:20|38.5|36.42|38.64|36.56|38.64|36.56|38.5|36.42|0
1646250990000|2022-03-02 19:56:30|38.72|36.64|38.87|36.79|38.87|36.79|38.72|36.64|0
1646251000000|2022-03-02 19:56:40|38.79|36.71|38.35|36.27|38.79|36.71|38.35|36.27|0
1646251010000|2022-03-02 19:56:50|38.57|36.49|38.57|36.49|38.64|36.56|38.5|36.42|0
1646251020000|2022-03-02 19:57:00|38.27|36.19|38.57|36.49|38.57|36.49|38.27|36.19|0
1646251030000|2022-03-02 19:57:10|38.64|36.56|38.35|36.27|38.64|36.56|38.35|36.27|0
1646251040000|2022-03-02 19:57:20|38.2|36.12|38.49|36.41|38.49|36.41|38.2|36.12|0
1646251050000|2022-03-02 19:57:30|38.42|36.34|38.05|35.97|38.42|36.34|38.05|35.97|0
1646251060000|2022-03-02 19:57:40|37.98|35.9|38.05|35.97|38.05|35.97|37.98|35.9|0
1646251070000|2022-03-02 19:57:50|38.27|36.19|38.2|36.12|38.42|36.34|38.2|36.12|0
1646251080000|2022-03-02 19:58:00|38.35|36.27|38.05|35.97|38.35|36.27|38.05|35.97|0
1646251090000|2022-03-02 19:58:10|37.98|35.9|37.83|35.75|37.98|35.9|37.76|35.68|0
1646251100000|2022-03-02 19:58:20|37.9|35.82|38.12|36.04|38.12|36.04|37.9|35.82|0
1646251110000|2022-03-02 19:58:30|38.2|36.12|38.2|36.12|38.2|36.12|38.12|36.04|0
1646251120000|2022-03-02 19:58:40|38.42|36.34|38.12|36.04|38.42|36.34|38.12|36.04|0
1646251130000|2022-03-02 19:58:50|38.05|35.97|38.05|35.97|38.05|35.97|38.05|35.97|0
1646251140000|2022-03-02 19:59:00|37.9|35.82|37.68|35.6|37.9|35.82|37.54|35.46|0
1646251150000|2022-03-02 19:59:10|37.39|35.31|37.54|35.46|37.54|35.46|37.39|35.31|0
1646251160000|2022-03-02 19:59:20|37.46|35.38|37.32|35.24|37.54|35.46|37.32|35.24|0
1646251170000|2022-03-02 19:59:30|37.46|35.38|37.46|35.38|37.68|35.6|37.43|35.35|0
1646251180000|2022-03-02 19:59:40|37.17|35.09|37.32|35.24|37.32|35.24|37.17|35.09|0
1646251190000|2022-03-02 19:59:50|37.61|35.53|38.08|36|38.12|36.04|37.61|35.53|0
1646251200000|2022-03-02 20:00:00|38.12|36.04|37.9|35.82|38.19|36.11|37.9|35.82|0
1646251210000|2022-03-02 20:00:10|38.27|36.19|38.64|36.56|38.64|36.56|38.19|36.11|0
1646251220000|2022-03-02 20:00:20|38.45|36.37|38.42|36.34|38.71|36.63|38.42|36.34|0
1646251230000|2022-03-02 20:00:30|38.27|36.19|38.05|35.97|38.27|36.19|37.97|35.89|0
1646251240000|2022-03-02 20:00:40|38.27|36.19|38.34|36.26|38.64|36.56|38.27|36.19|0
1646251250000|2022-03-02 20:00:50|38.42|36.34|38.42|36.34|38.42|36.34|38.34|36.26|0
1646251260000|2022-03-02 20:01:00|38.56|36.48|38.64|36.56|38.71|36.63|38.56|36.48|0
1646251270000|2022-03-02 20:01:10|38.82|36.74|38.86|36.78|38.86|36.78|38.82|36.74|0
1646251280000|2022-03-02 20:01:20|39.05|36.97|39.31|37.23|39.39|37.31|39.05|36.97|0
1646251290000|2022-03-02 20:01:30|39.35|37.27|39.31|37.23|39.35|37.27|39.31|37.23|0
1646251300000|2022-03-02 20:01:40|39.27|37.19|39.69|37.61|39.69|37.61|39.23|37.15|0
1646251310000|2022-03-02 20:01:50|39.61|37.53|39.84|37.76|39.84|37.76|39.61|37.53|0
1646251320000|2022-03-02 20:02:00|39.69|37.61|39.54|37.46|39.76|37.68|39.54|37.46|0
1646251330000|2022-03-02 20:02:10|39.46|37.38|39.23|37.15|39.46|37.38|39.23|37.15|0
1646251340000|2022-03-02 20:02:20|39.61|37.53|39.69|37.61|39.69|37.61|39.57|37.49|0
1646251350000|2022-03-02 20:02:30|39.61|37.53|39.84|37.76|39.84|37.76|39.61|37.53|0
1646251360000|2022-03-02 20:02:40|39.76|37.68|39.76|37.68|39.76|37.68|39.65|37.57|0
1646251370000|2022-03-02 20:02:50|39.99|37.91|39.99|37.91|39.99|37.91|39.91|37.83|0
1646251380000|2022-03-02 20:03:00|40.07|37.99|40.14|38.06|40.14|38.06|39.99|37.91|0
1646251390000|2022-03-02 20:03:10|40.45|38.37|40.84|38.76|40.84|38.76|40.45|38.37|0
1646251400000|2022-03-02 20:03:20|40.91|38.83|40.6|38.52|40.91|38.83|40.53|38.45|0
1646251410000|2022-03-02 20:03:30|40.68|38.6|40.68|38.6|40.68|38.6|40.68|38.6|0
1646251420000|2022-03-02 20:03:40|40.95|38.87|40.83|38.75|40.99|38.91|40.83|38.75|0
1646251430000|2022-03-02 20:03:50|40.91|38.83|41.07|38.99|41.07|38.99|40.91|38.83|0
1646251440000|2022-03-02 20:04:00|40.83|38.75|40.56|38.48|40.83|38.75|40.53|38.45|0
1646251450000|2022-03-02 20:04:10|40.6|38.52|40.64|38.56|40.64|38.56|40.45|38.37|0
1646251460000|2022-03-02 20:04:20|40.52|38.44|40.83|38.75|40.83|38.75|40.52|38.44|0
1646251470000|2022-03-02 20:04:30|40.68|38.6|40.6|38.52|40.68|38.6|40.6|38.52|0
1646251480000|2022-03-02 20:04:40|40.52|38.44|40.6|38.52|40.6|38.52|40.52|38.44|0
1646251490000|2022-03-02 20:04:50|40.52|38.44|40.45|38.37|40.76|38.68|40.45|38.37|0
1646251500000|2022-03-02 20:05:00|40.52|38.44|40.6|38.52|40.68|38.6|40.52|38.44|0
1646251510000|2022-03-02 20:05:10|40.14|38.06|39.91|37.83|40.33|38.25|39.91|37.83|0
1646251520000|2022-03-02 20:05:20|40.06|37.98|40.22|38.14|40.29|38.21|40.06|37.98|0
1646251530000|2022-03-02 20:05:30|40.29|38.21|40.22|38.14|40.29|38.21|40.06|37.98|0
1646251540000|2022-03-02 20:05:40|40.37|38.29|40.29|38.21|40.37|38.29|40.29|38.21|0
1646251550000|2022-03-02 20:05:50|40.37|38.29|40.18|38.1|40.45|38.37|40.18|38.1|0
1646251560000|2022-03-02 20:06:00|40.21|38.13|40.21|38.13|40.21|38.13|40.14|38.06|0
1646251570000|2022-03-02 20:06:10|40.14|38.06|40.33|38.25|40.33|38.25|40.14|38.06|0
1646251580000|2022-03-02 20:06:20|40.6|38.52|40.68|38.6|40.68|38.6|40.56|38.48|0
1646251590000|2022-03-02 20:06:30|40.6|38.52|40.37|38.29|40.6|38.52|40.37|38.29|0
1646251600000|2022-03-02 20:06:40|40.44|38.36|40.6|38.52|40.6|38.52|40.44|38.36|0
1646251610000|2022-03-02 20:06:50|40.71|38.63|40.67|38.59|40.71|38.63|40.6|38.52|0
1646251620000|2022-03-02 20:07:00|40.98|38.9|40.98|38.9|40.98|38.9|40.98|38.9|0
1646251630000|2022-03-02 20:07:10|40.91|38.83|40.83|38.75|40.91|38.83|40.83|38.75|0
1646251640000|2022-03-02 20:07:20|40.63|38.55|40.75|38.67|40.75|38.67|40.63|38.55|0
1646251650000|2022-03-02 20:07:30|40.67|38.59|40.83|38.75|40.83|38.75|40.6|38.52|0
1646251660000|2022-03-02 20:07:40|40.67|38.59|40.6|38.52|40.75|38.67|40.6|38.52|0
1646251670000|2022-03-02 20:07:50|40.52|38.44|40.52|38.44|40.52|38.44|40.44|38.36|0
1646251680000|2022-03-02 20:08:00|40.44|38.36|40.25|38.17|40.48|38.4|40.21|38.13|0
1646251690000|2022-03-02 20:08:10|40.29|38.21|40.36|38.28|40.52|38.44|40.29|38.21|0
1646251700000|2022-03-02 20:08:20|40.25|38.17|39.91|37.83|40.25|38.17|39.91|37.83|0
1646251710000|2022-03-02 20:08:30|39.75|37.67|39.37|37.29|39.75|37.67|39.3|37.22|0
1646251720000|2022-03-02 20:08:40|39.53|37.45|39.9|37.82|39.9|37.82|39.53|37.45|0
1646251730000|2022-03-02 20:08:50|39.83|37.75|39.3|37.22|39.83|37.75|39.3|37.22|0
1646251740000|2022-03-02 20:09:00|39.15|37.07|39.45|37.37|39.45|37.37|39.15|37.07|0
1646251750000|2022-03-02 20:09:10|39.52|37.44|40.06|37.98|40.06|37.98|39.52|37.44|0
1646251760000|2022-03-02 20:09:20|40.21|38.13|40.13|38.05|40.21|38.13|40.13|38.05|0
1646251770000|2022-03-02 20:09:30|39.9|37.82|39.98|37.9|39.98|37.9|39.9|37.82|0
1646251780000|2022-03-02 20:09:40|39.83|37.75|39.68|37.6|39.83|37.75|39.6|37.52|0
1646251790000|2022-03-02 20:09:50|39.6|37.52|39.52|37.44|39.75|37.67|39.52|37.44|0
1646251800000|2022-03-02 20:10:00|39.3|37.22|39.45|37.37|39.45|37.37|39.3|37.22|0
1646251810000|2022-03-02 20:10:10|39.52|37.44|39.52|37.44|39.52|37.44|39.52|37.44|0
1646251820000|2022-03-02 20:10:20|39.56|37.48|40.05|37.97|40.05|37.97|39.56|37.48|0
1646251830000|2022-03-02 20:10:30|40.13|38.05|40.13|38.05|40.13|38.05|39.98|37.9|0
1646251840000|2022-03-02 20:10:40|40.21|38.13|39.9|37.82|40.21|38.13|39.9|37.82|0
1646251850000|2022-03-02 20:10:50|39.86|37.78|39.9|37.82|39.98|37.9|39.86|37.78|0
1646251860000|2022-03-02 20:11:00|39.83|37.75|39.67|37.59|39.9|37.82|39.6|37.52|0
1646251870000|2022-03-02 20:11:10|39.83|37.75|39.9|37.82|39.98|37.9|39.82|37.74|0
1646251880000|2022-03-02 20:11:20|39.98|37.9|38.99|36.91|39.98|37.9|38.99|36.91|0
1646251890000|2022-03-02 20:11:30|39.11|37.03|39.37|37.29|39.37|37.29|39.11|37.03|0
1646251900000|2022-03-02 20:11:40|39.22|37.14|39.14|37.06|39.33|37.25|39.14|37.06|0
1646251910000|2022-03-02 20:11:50|39.37|37.29|39.44|37.36|39.44|37.36|39.37|37.29|0
1646251920000|2022-03-02 20:12:00|39.52|37.44|39.22|37.14|39.6|37.52|39.22|37.14|0
1646251930000|2022-03-02 20:12:10|39.29|37.21|39.14|37.06|39.29|37.21|39.07|36.99|0
1646251940000|2022-03-02 20:12:20|38.92|36.84|38.77|36.69|38.99|36.91|38.77|36.69|0
1646251950000|2022-03-02 20:12:30|38.69|36.61|38.84|36.76|38.84|36.76|38.69|36.61|0
1646251960000|2022-03-02 20:12:40|38.77|36.69|38.92|36.84|38.92|36.84|38.69|36.61|0
1646251970000|2022-03-02 20:12:50|39.14|37.06|39.29|37.21|39.33|37.25|39.14|37.06|0
1646251980000|2022-03-02 20:13:00|39.07|36.99|39.14|37.06|39.14|37.06|39.07|36.99|0
1646251990000|2022-03-02 20:13:10|38.92|36.84|39.14|37.06|39.14|37.06|38.92|36.84|0
1646252000000|2022-03-02 20:13:20|39.22|37.14|38.99|36.91|39.22|37.14|38.99|36.91|0
1646252010000|2022-03-02 20:13:30|39.29|37.21|39.29|37.21|39.29|37.21|39.22|37.14|0
1646252020000|2022-03-02 20:13:40|39.37|37.29|39.22|37.14|39.37|37.29|39.22|37.14|0
1646252030000|2022-03-02 20:13:50|39.29|37.21|39.29|37.21|39.37|37.29|39.29|37.21|0
1646252040000|2022-03-02 20:14:00|39.14|37.06|39.29|37.21|39.52|37.44|39.14|37.06|0
1646252050000|2022-03-02 20:14:10|38.99|36.91|38.62|36.54|38.99|36.91|38.62|36.54|0
1646252060000|2022-03-02 20:14:20|38.39|36.31|38.54|36.46|38.54|36.46|38.39|36.31|0
1646252070000|2022-03-02 20:14:30|38.32|36.24|38.03|35.95|38.47|36.39|38.03|35.95|0
1646252080000|2022-03-02 20:14:40|37.77|35.69|37.73|35.65|37.8|35.72|37.73|35.65|0
1646252090000|2022-03-02 20:14:50|37.88|35.8|38.32|36.24|38.32|36.24|37.88|35.8|0
1646252100000|2022-03-02 20:15:00|38.25|36.17|38.47|36.39|38.47|36.39|38.25|36.17|0
1646252110000|2022-03-02 20:15:10|38.76|36.68|38.39|36.31|38.76|36.68|38.32|36.24|0
1646252120000|2022-03-02 20:15:20|38.1|36.02|38.02|35.94|38.1|36.02|37.88|35.8|0
1646252130000|2022-03-02 20:15:30|37.73|35.65|37.29|35.21|37.73|35.65|37.29|35.21|0
1646252140000|2022-03-02 20:15:40|37.37|35.29|37.66|35.58|37.66|35.58|37.37|35.29|0
1646252150000|2022-03-02 20:15:50|37.51|35.43|37.73|35.65|37.73|35.65|37.51|35.43|0
1646252160000|2022-03-02 20:16:00|37.8|35.72|37.51|35.43|37.88|35.8|37.51|35.43|0
1646252170000|2022-03-02 20:16:10|37.58|35.5|38.17|36.09|38.17|36.09|37.58|35.5|0
1646252180000|2022-03-02 20:16:20|37.95|35.87|37.73|35.65|37.95|35.87|37.73|35.65|0
1646252190000|2022-03-02 20:16:30|37.8|35.72|37.95|35.87|37.95|35.87|37.8|35.72|0
1646252200000|2022-03-02 20:16:40|38.13|36.05|38.1|36.02|38.17|36.09|38.06|35.98|0
1646252210000|2022-03-02 20:16:50|38.24|36.16|38.1|36.02|38.24|36.16|37.95|35.87|0
1646252220000|2022-03-02 20:17:00|38.02|35.94|38.84|36.76|38.84|36.76|38.02|35.94|0
1646252230000|2022-03-02 20:17:10|38.91|36.83|38.17|36.09|38.91|36.83|38.17|36.09|0
1646252240000|2022-03-02 20:17:20|38.54|36.46|38.24|36.16|38.54|36.46|37.95|35.87|0
1646252250000|2022-03-02 20:17:30|38.02|35.94|38.09|36.01|38.24|36.16|38.02|35.94|0
1646252260000|2022-03-02 20:17:40|38.17|36.09|38.17|36.09|38.17|36.09|38.09|36.01|0
1646252270000|2022-03-02 20:17:50|38.39|36.31|38.31|36.23|38.42|36.34|38.31|36.23|0
1646252280000|2022-03-02 20:18:00|38.54|36.46|38.09|36.01|38.54|36.46|38.02|35.94|0
1646252290000|2022-03-02 20:18:10|38.39|36.31|38.54|36.46|38.54|36.46|38.39|36.31|0
1646252300000|2022-03-02 20:18:20|38.42|36.34|38.54|36.46|38.54|36.46|38.42|36.34|0
1646252310000|2022-03-02 20:18:30|38.57|36.49|38.24|36.16|38.57|36.49|38.24|36.16|0
1646252320000|2022-03-02 20:18:40|38.17|36.09|38.2|36.12|38.31|36.23|38.17|36.09|0
1646252330000|2022-03-02 20:18:50|38.17|36.09|38.05|35.97|38.17|36.09|38.05|35.97|0
1646252340000|2022-03-02 20:19:00|37.87|35.79|38.31|36.23|38.31|36.23|37.87|35.79|0
1646252350000|2022-03-02 20:19:10|38.35|36.27|38.83|36.75|38.83|36.75|38.35|36.27|0
1646252360000|2022-03-02 20:19:20|39.06|36.98|38.83|36.75|39.13|37.05|38.83|36.75|0
1646252370000|2022-03-02 20:19:30|38.76|36.68|38.98|36.9|38.98|36.9|38.68|36.6|0
1646252380000|2022-03-02 20:19:40|39.13|37.05|39.13|37.05|39.43|37.35|39.13|37.05|0
1646252390000|2022-03-02 20:19:50|39.28|37.2|39.21|37.13|39.28|37.2|39.21|37.13|0
1646252400000|2022-03-02 20:20:00|38.76|36.68|38.83|36.75|38.83|36.75|38.61|36.53|0
1646252410000|2022-03-02 20:20:10|38.53|36.45|38.61|36.53|38.68|36.6|38.53|36.45|0
1646252420000|2022-03-02 20:20:20|38.53|36.45|38.31|36.23|38.53|36.45|38.31|36.23|0
1646252430000|2022-03-02 20:20:30|37.58|35.5|37.65|35.57|37.65|35.57|37.58|35.5|0
1646252440000|2022-03-02 20:20:40|37.94|35.86|37.94|35.86|38.16|36.08|37.94|35.86|0
1646252450000|2022-03-02 20:20:50|38.02|35.94|37.65|35.57|38.02|35.94|37.65|35.57|0
1646252460000|2022-03-02 20:21:00|37.72|35.64|37.98|35.9|37.98|35.9|37.72|35.64|0
1646252470000|2022-03-02 20:21:10|38.46|36.38|38.53|36.45|38.53|36.45|38.46|36.38|0
1646252480000|2022-03-02 20:21:20|38.61|36.53|38.75|36.67|38.75|36.67|38.53|36.45|0
1646252490000|2022-03-02 20:21:30|38.79|36.71|38.79|36.71|38.83|36.75|38.72|36.64|0
1646252500000|2022-03-02 20:21:40|38.83|36.75|39.05|36.97|39.2|37.12|38.83|36.75|0
1646252510000|2022-03-02 20:21:50|39.13|37.05|39.28|37.2|39.28|37.2|39.13|37.05|0
1646252520000|2022-03-02 20:22:00|39.13|37.05|38.83|36.75|39.13|37.05|38.83|36.75|0
1646252530000|2022-03-02 20:22:10|39.05|36.97|39.2|37.12|39.2|37.12|39.05|36.97|0
1646252540000|2022-03-02 20:22:20|39.35|37.27|39.35|37.27|39.35|37.27|39.28|37.2|0
1646252550000|2022-03-02 20:22:30|39.43|37.35|39.43|37.35|39.43|37.35|39.43|37.35|0
1646252560000|2022-03-02 20:22:40|39.5|37.42|39.43|37.35|39.58|37.5|39.43|37.35|0
1646252570000|2022-03-02 20:22:50|39.5|37.42|39.5|37.42|39.58|37.5|39.5|37.42|0
1646252580000|2022-03-02 20:23:00|39.65|37.57|39.35|37.27|39.65|37.57|39.05|36.97|0
1646252590000|2022-03-02 20:23:10|39.43|37.35|39.5|37.42|39.58|37.5|39.43|37.35|0
1646252600000|2022-03-02 20:23:20|39.58|37.5|39.58|37.5|39.58|37.5|39.5|37.42|0
1646252610000|2022-03-02 20:23:30|39.73|37.65|39.81|37.73|39.81|37.73|39.73|37.65|0
1646252620000|2022-03-02 20:23:40|39.73|37.65|39.5|37.42|39.73|37.65|39.5|37.42|0
1646252630000|2022-03-02 20:23:50|39.35|37.27|39.28|37.2|39.35|37.27|39.28|37.2|0
1646252640000|2022-03-02 20:24:00|39.35|37.27|39.2|37.12|39.35|37.27|39.2|37.12|0
1646252650000|2022-03-02 20:24:10|39.12|37.04|38.79|36.71|39.12|37.04|38.79|36.71|0
1646252660000|2022-03-02 20:24:20|38.86|36.78|39.24|37.16|39.24|37.16|38.86|36.78|0
1646252670000|2022-03-02 20:24:30|39.12|37.04|38.9|36.82|39.12|37.04|38.9|36.82|0
1646252680000|2022-03-02 20:24:40|38.82|36.74|38.82|36.74|38.82|36.74|38.75|36.67|0
1646252690000|2022-03-02 20:24:50|38.9|36.82|39.05|36.97|39.12|37.04|38.9|36.82|0
1646252700000|2022-03-02 20:25:00|38.97|36.89|39.42|37.34|39.42|37.34|38.97|36.89|0
1646252710000|2022-03-02 20:25:10|39.58|37.5|39.65|37.57|39.73|37.65|39.58|37.5|0
1646252720000|2022-03-02 20:25:20|39.58|37.5|39.35|37.27|39.69|37.61|39.35|37.27|0
1646252730000|2022-03-02 20:25:30|39.57|37.49|39.2|37.12|39.57|37.49|39.2|37.12|0
1646252740000|2022-03-02 20:25:40|39.12|37.04|39.12|37.04|39.2|37.12|39.12|37.04|0
1646252750000|2022-03-02 20:25:50|39.05|36.97|38.82|36.74|39.05|36.97|38.82|36.74|0
1646252760000|2022-03-02 20:26:00|39.46|37.38|39.46|37.38|39.53|37.45|39.46|37.38|0
1646252770000|2022-03-02 20:26:10|39.61|37.53|39.98|37.9|40.06|37.98|39.61|37.53|0
1646252780000|2022-03-02 20:26:20|40.1|38.02|40.29|38.21|40.29|38.21|40.06|37.98|0
1646252800000|2022-03-02 20:26:40|40.36|38.28|40.29|38.21|40.36|38.28|40.29|38.21|0
1646252810000|2022-03-02 20:26:50|40.4|38.32|40.44|38.36|40.44|38.36|40.36|38.28|0
1646252820000|2022-03-02 20:27:00|40.13|38.05|39.78|37.7|40.13|38.05|39.78|37.7|0
1646252830000|2022-03-02 20:27:10|39.66|37.58|39.36|37.28|39.66|37.58|39.36|37.28|0
1646252840000|2022-03-02 20:27:20|39.44|37.36|39.17|37.09|39.51|37.43|39.17|37.09|0
1646252850000|2022-03-02 20:27:30|39.25|37.17|39.06|36.98|39.25|37.17|39.06|36.98|0
1646252860000|2022-03-02 20:27:40|38.87|36.79|39.14|37.06|39.14|37.06|38.87|36.79|0
1646252870000|2022-03-02 20:27:50|39.44|37.36|39.66|37.58|39.81|37.73|39.44|37.36|0
1646252880000|2022-03-02 20:28:00|39.74|37.66|39.97|37.89|39.97|37.89|39.74|37.66|0
1646252890000|2022-03-02 20:28:10|39.85|37.77|40.04|37.96|40.04|37.96|39.85|37.77|0
1646252900000|2022-03-02 20:28:20|40.08|38|39.62|37.54|40.08|38|39.62|37.54|0
1646252910000|2022-03-02 20:28:30|39.43|37.35|39.59|37.51|39.66|37.58|39.43|37.35|0
1646252920000|2022-03-02 20:28:40|39.51|37.43|39.47|37.39|39.51|37.43|39.36|37.28|0
1646252930000|2022-03-02 20:28:50|39.51|37.43|39.92|37.84|39.92|37.84|39.51|37.43|0
1646252940000|2022-03-02 20:29:00|39.89|37.81|40.73|38.65|40.73|38.65|39.89|37.81|0
1646252950000|2022-03-02 20:29:10|40.5|38.42|40.58|38.5|40.58|38.5|40.5|38.42|0
1646252960000|2022-03-02 20:29:20|40.84|38.76|40.81|38.73|40.84|38.76|40.65|38.57|0
1646252970000|2022-03-02 20:29:30|40.73|38.65|40.81|38.73|40.81|38.73|40.73|38.65|0
1646252980000|2022-03-02 20:29:40|40.96|38.88|40.81|38.73|40.96|38.88|40.81|38.73|0
1646252990000|2022-03-02 20:29:50|40.65|38.57|40.81|38.73|40.81|38.73|40.65|38.57|0
1646253000000|2022-03-02 20:30:00|40.5|38.42|40.57|38.49|40.8|38.72|40.5|38.42|0
1646253010000|2022-03-02 20:30:10|40.65|38.57|40.42|38.34|40.65|38.57|40.42|38.34|0
1646253020000|2022-03-02 20:30:20|40.19|38.11|40.27|38.19|40.27|38.19|40.19|38.11|0
1646253030000|2022-03-02 20:30:30|40.5|38.42|40.65|38.57|40.65|38.57|40.5|38.42|0
1646253040000|2022-03-02 20:30:40|40.73|38.65|40.96|38.88|41.04|38.96|40.73|38.65|0
1646253050000|2022-03-02 20:30:50|41.11|39.03|40.96|38.88|41.11|39.03|40.96|38.88|0
1646253060000|2022-03-02 20:31:00|40.88|38.8|40.96|38.88|41.04|38.96|40.88|38.8|0
1646253070000|2022-03-02 20:31:10|41.19|39.11|41.15|39.07|41.19|39.11|41.15|39.07|0
1646253080000|2022-03-02 20:31:20|41.11|39.03|40.8|38.72|41.11|39.03|40.65|38.57|0
1646253090000|2022-03-02 20:31:30|40.96|38.88|40.88|38.8|40.96|38.88|40.88|38.8|0
1646253100000|2022-03-02 20:31:40|41.03|38.95|41.11|39.03|41.11|39.03|40.96|38.88|0
1646253110000|2022-03-02 20:31:50|41.15|39.07|40.72|38.64|41.15|39.07|40.72|38.64|0
1646253120000|2022-03-02 20:32:00|40.8|38.72|40.96|38.88|40.96|38.88|40.8|38.72|0
1646253130000|2022-03-02 20:32:10|41.27|39.19|41.11|39.03|41.27|39.19|41.11|39.03|0
1646253140000|2022-03-02 20:32:20|40.96|38.88|40.8|38.72|40.96|38.88|40.8|38.72|0
1646253150000|2022-03-02 20:32:30|40.88|38.8|40.57|38.49|40.88|38.8|40.57|38.49|0
1646253160000|2022-03-02 20:32:40|40.42|38.34|40.88|38.8|40.88|38.8|40.42|38.34|0
1646253170000|2022-03-02 20:32:50|41.11|39.03|41.19|39.11|41.27|39.19|41.11|39.03|0
1646253180000|2022-03-02 20:33:00|41.27|39.19|41.27|39.19|41.27|39.19|41.27|39.19|0
1646253190000|2022-03-02 20:33:10|41.34|39.26|40.95|38.87|41.34|39.26|40.95|38.87|0
1646253200000|2022-03-02 20:33:20|41.11|39.03|40.8|38.72|41.11|39.03|40.8|38.72|0
1646253210000|2022-03-02 20:33:30|40.88|38.8|40.72|38.64|40.88|38.8|40.72|38.64|0
1646253220000|2022-03-02 20:33:40|40.8|38.72|40.95|38.87|40.95|38.87|40.8|38.72|0
1646253230000|2022-03-02 20:33:50|40.88|38.8|41.26|39.18|41.26|39.18|40.88|38.8|0
1646253240000|2022-03-02 20:34:00|41.34|39.26|41.58|39.5|41.73|39.65|41.34|39.26|0
1646253250000|2022-03-02 20:34:10|41.65|39.57|41.97|39.89|41.97|39.89|41.65|39.57|0
1646253260000|2022-03-02 20:34:20|42.21|40.13|42.05|39.97|42.21|40.13|42.05|39.97|0
1646253270000|2022-03-02 20:34:30|42.01|39.93|41.5|39.42|42.01|39.93|41.5|39.42|0
1646253280000|2022-03-02 20:34:40|41.34|39.26|41.03|38.95|41.34|39.26|41.03|38.95|0
1646253290000|2022-03-02 20:34:50|41.18|39.1|41.57|39.49|41.57|39.49|41.18|39.1|0
1646253300000|2022-03-02 20:35:00|41.65|39.57|41.42|39.34|41.65|39.57|41.42|39.34|0
1646253310000|2022-03-02 20:35:10|41.11|39.03|41.26|39.18|41.26|39.18|41.11|39.03|0
1646253320000|2022-03-02 20:35:20|41.11|39.03|41.57|39.49|41.57|39.49|41.11|39.03|0
1646253330000|2022-03-02 20:35:30|41.65|39.57|41.65|39.57|41.81|39.73|41.65|39.57|0
1646253340000|2022-03-02 20:35:40|41.73|39.65|41.65|39.57|41.89|39.81|41.65|39.57|0
1646253350000|2022-03-02 20:35:50|41.57|39.49|41.65|39.57|41.65|39.57|41.49|39.41|0
1646253360000|2022-03-02 20:36:00|41.42|39.34|41.18|39.1|41.42|39.34|41.18|39.1|0
1646253370000|2022-03-02 20:36:10|41.1|39.02|41.22|39.14|41.22|39.14|41.1|39.02|0
1646253380000|2022-03-02 20:36:20|41.03|38.95|41.42|39.34|41.42|39.34|41.03|38.95|0
1646253390000|2022-03-02 20:36:30|41.45|39.37|41.81|39.73|41.81|39.73|41.42|39.34|0
1646253400000|2022-03-02 20:36:40|41.73|39.65|41.65|39.57|41.81|39.73|41.65|39.57|0
1646253410000|2022-03-02 20:36:50|41.49|39.41|41.41|39.33|41.49|39.41|41.3|39.22|0
1646253420000|2022-03-02 20:37:00|41.34|39.26|41.34|39.26|41.34|39.26|41.18|39.1|0
1646253430000|2022-03-02 20:37:10|41.26|39.18|41.65|39.57|41.65|39.57|41.26|39.18|0
1646253440000|2022-03-02 20:37:20|41.77|39.69|41.88|39.8|41.88|39.8|41.77|39.69|0
1646253450000|2022-03-02 20:37:30|41.81|39.73|41.34|39.26|41.88|39.8|41.34|39.26|0
1646253460000|2022-03-02 20:37:40|41.26|39.18|41.18|39.1|41.26|39.18|41.18|39.1|0
1646253470000|2022-03-02 20:37:50|41.41|39.33|41.8|39.72|41.8|39.72|41.41|39.33|0
1646253480000|2022-03-02 20:38:00|41.88|39.8|41.73|39.65|41.88|39.8|41.73|39.65|0
1646253490000|2022-03-02 20:38:10|41.8|39.72|41.8|39.72|41.8|39.72|41.8|39.72|0
1646253500000|2022-03-02 20:38:20|41.96|39.88|42.04|39.96|42.04|39.96|41.96|39.88|0
1646253510000|2022-03-02 20:38:30|42.12|40.04|41.88|39.8|42.12|40.04|41.88|39.8|0
1646253520000|2022-03-02 20:38:40|41.8|39.72|41.96|39.88|41.96|39.88|41.73|39.65|0
1646253530000|2022-03-02 20:38:50|41.41|39.33|41.33|39.25|41.41|39.33|41.33|39.25|0
1646253540000|2022-03-02 20:39:00|41.37|39.29|41.57|39.49|41.57|39.49|41.26|39.18|0
1646253550000|2022-03-02 20:39:10|41.8|39.72|41.41|39.33|41.8|39.72|41.41|39.33|0
1646253560000|2022-03-02 20:39:20|41.33|39.25|41.57|39.49|41.57|39.49|41.33|39.25|0
1646253570000|2022-03-02 20:39:30|41.49|39.41|40.87|38.79|41.49|39.41|40.87|38.79|0
1646253580000|2022-03-02 20:39:40|41.02|38.94|40.87|38.79|41.02|38.94|40.71|38.63|0
1646253590000|2022-03-02 20:39:50|40.79|38.71|40.63|38.55|40.79|38.71|40.63|38.55|0
1646253600000|2022-03-02 20:40:00|40.56|38.48|40.71|38.63|40.71|38.63|40.56|38.48|0
1646253610000|2022-03-02 20:40:10|40.79|38.71|39.95|37.87|40.79|38.71|39.95|37.87|0
1646253620000|2022-03-02 20:40:20|39.87|37.79|39.79|37.71|40.02|37.94|39.79|37.71|0
1646253630000|2022-03-02 20:40:30|39.87|37.79|40.25|38.17|40.25|38.17|39.87|37.79|0
1646253640000|2022-03-02 20:40:40|40.44|38.36|40.71|38.63|40.71|38.63|40.44|38.36|0
1646253650000|2022-03-02 20:40:50|40.75|38.67|41.02|38.94|41.02|38.94|40.75|38.67|0
1646253660000|2022-03-02 20:41:00|41.1|39.02|41.1|39.02|41.29|39.21|41.1|39.02|0
1646253670000|2022-03-02 20:41:10|41.29|39.21|41.25|39.17|41.33|39.25|41.25|39.17|0
1646253680000|2022-03-02 20:41:20|41.17|39.09|41.49|39.41|41.49|39.41|41.17|39.09|0
1646253690000|2022-03-02 20:41:30|41.25|39.17|41.25|39.17|41.25|39.17|41.17|39.09|0
1646253700000|2022-03-02 20:41:40|41.17|39.09|40.86|38.78|41.17|39.09|40.86|38.78|0
1646253710000|2022-03-02 20:41:50|41.02|38.94|40.63|38.55|41.02|38.94|40.63|38.55|0
1646253720000|2022-03-02 20:42:00|40.55|38.47|40.86|38.78|40.94|38.86|40.55|38.47|0
1646253730000|2022-03-02 20:42:10|40.71|38.63|40.94|38.86|40.94|38.86|40.71|38.63|0
1646253740000|2022-03-02 20:42:20|40.86|38.78|40.55|38.47|40.98|38.9|40.55|38.47|0
1646253750000|2022-03-02 20:42:30|40.48|38.4|39.94|37.86|40.48|38.4|39.94|37.86|0
1646253760000|2022-03-02 20:42:40|39.98|37.9|39.94|37.86|40.09|38.01|39.94|37.86|0
1646253770000|2022-03-02 20:42:50|40.32|38.24|40.36|38.28|40.48|38.4|40.32|38.24|0
1646253780000|2022-03-02 20:43:00|40.32|38.24|39.94|37.86|40.48|38.4|39.94|37.86|0
1646253790000|2022-03-02 20:43:10|40.17|38.09|40.25|38.17|40.25|38.17|40.17|38.09|0
1646253800000|2022-03-02 20:43:20|40.4|38.32|40.55|38.47|40.63|38.55|40.4|38.32|0
1646253810000|2022-03-02 20:43:30|40.32|38.24|40.17|38.09|40.36|38.28|40.17|38.09|0
1646253820000|2022-03-02 20:43:40|40.09|38.01|40.02|37.94|40.17|38.09|40.02|37.94|0
1646253830000|2022-03-02 20:43:50|39.98|37.9|40.02|37.94|40.02|37.94|39.86|37.78|0
1646253840000|2022-03-02 20:44:00|40.09|38.01|40.47|38.39|40.47|38.39|40.09|38.01|0
1646253850000|2022-03-02 20:44:10|40.36|38.28|40.32|38.24|40.47|38.39|40.32|38.24|0
1646253860000|2022-03-02 20:44:20|40.17|38.09|39.94|37.86|40.17|38.09|39.94|37.86|0
1646253870000|2022-03-02 20:44:30|39.98|37.9|40.32|38.24|40.32|38.24|39.98|37.9|0
1646253880000|2022-03-02 20:44:40|40.4|38.32|40.7|38.62|40.86|38.78|40.4|38.32|0
1646253890000|2022-03-02 20:44:50|40.63|38.55|40.47|38.39|40.63|38.55|40.47|38.39|0
1646253900000|2022-03-02 20:45:00|40.7|38.62|41.17|39.09|41.17|39.09|40.63|38.55|0
1646253910000|2022-03-02 20:45:10|41.09|39.01|40.86|38.78|41.17|39.09|40.86|38.78|0
1646253920000|2022-03-02 20:45:20|40.89|38.81|40.55|38.47|40.94|38.86|40.55|38.47|0
1646253930000|2022-03-02 20:45:30|40.7|38.62|40.55|38.47|40.7|38.62|40.55|38.47|0
1646253940000|2022-03-02 20:45:40|40.66|38.58|41.01|38.93|41.01|38.93|40.66|38.58|0
1646253950000|2022-03-02 20:45:50|40.93|38.85|40.89|38.81|41.09|39.01|40.86|38.78|0
1646253960000|2022-03-02 20:46:00|41.17|39.09|41.24|39.16|41.24|39.16|41.09|39.01|0
1646253970000|2022-03-02 20:46:10|40.97|38.89|40.51|38.43|40.97|38.89|40.51|38.43|0
1646253980000|2022-03-02 20:46:20|40.55|38.47|41.17|39.09|41.17|39.09|40.39|38.31|0
1646253990000|2022-03-02 20:46:30|41.24|39.16|41.32|39.24|41.32|39.24|41.09|39.01|0
1646254000000|2022-03-02 20:46:40|41.24|39.16|41.79|39.71|41.79|39.71|41.24|39.16|0
1646254010000|2022-03-02 20:46:50|41.83|39.75|41.63|39.55|41.83|39.75|41.63|39.55|0
1646254020000|2022-03-02 20:47:00|41.51|39.43|41.2|39.12|41.71|39.63|41.2|39.12|0
1646254030000|2022-03-02 20:47:10|41.16|39.08|41.2|39.12|41.24|39.16|41.12|39.04|0
1646254040000|2022-03-02 20:47:20|41.48|39.4|41.24|39.16|41.48|39.4|41.24|39.16|0
1646254050000|2022-03-02 20:47:30|40.85|38.77|40.7|38.62|41.01|38.93|40.7|38.62|0
1646254060000|2022-03-02 20:47:40|40.62|38.54|40.78|38.7|40.78|38.7|40.62|38.54|0
1646254070000|2022-03-02 20:47:50|40.85|38.77|40.93|38.85|40.93|38.85|40.7|38.62|0
1646254080000|2022-03-02 20:48:00|41.12|39.04|41.48|39.4|41.48|39.4|41.12|39.04|0
1646254090000|2022-03-02 20:48:10|41.71|39.63|40.93|38.85|41.71|39.63|40.93|38.85|0
1646254100000|2022-03-02 20:48:20|41.01|38.93|41.24|39.16|41.24|39.16|41.01|38.93|0
1646254110000|2022-03-02 20:48:30|41.01|38.93|41.24|39.16|41.24|39.16|41.01|38.93|0
1646254120000|2022-03-02 20:48:40|41.4|39.32|41.4|39.32|41.59|39.51|41.4|39.32|0
1646254130000|2022-03-02 20:48:50|41.55|39.47|41.55|39.47|41.63|39.55|41.55|39.47|0
1646254140000|2022-03-02 20:49:00|41.63|39.55|41.79|39.71|41.79|39.71|41.55|39.47|0
1646254150000|2022-03-02 20:49:10|41.94|39.86|42.18|40.1|42.26|40.18|41.94|39.86|0
1646254160000|2022-03-02 20:49:20|42.34|40.26|42.26|40.18|42.34|40.26|42.26|40.18|0
1646254170000|2022-03-02 20:49:30|42.1|40.02|42.26|40.18|42.34|40.26|42.1|40.02|0
1646254180000|2022-03-02 20:49:40|42.18|40.1|42.1|40.02|42.18|40.1|41.63|39.55|0
1646254190000|2022-03-02 20:49:50|41.79|39.71|41.79|39.71|41.86|39.78|41.79|39.71|0
1646254200000|2022-03-02 20:50:00|42.98|40.9|42.06|39.98|42.98|40.9|42.06|39.98|0
1646254210000|2022-03-02 20:50:10|41.47|39.39|41.63|39.55|41.86|39.78|41.39|39.31|0
1646254220000|2022-03-02 20:50:20|41.24|39.16|40.46|38.38|41.24|39.16|40.46|38.38|0
1646254230000|2022-03-02 20:50:30|40.54|38.46|40.77|38.69|40.93|38.85|40.54|38.46|0
1646254240000|2022-03-02 20:50:40|40.62|38.54|41.16|39.08|41.16|39.08|40.62|38.54|0
1646254250000|2022-03-02 20:50:50|41.47|39.39|41.71|39.63|41.71|39.63|41.47|39.39|0
1646254260000|2022-03-02 20:51:00|41.63|39.55|41.08|39|41.63|39.55|41.08|39|0
1646254270000|2022-03-02 20:51:10|40.85|38.77|40.85|38.77|40.85|38.77|40.85|38.77|0
1646254280000|2022-03-02 20:51:20|40.89|38.81|40.85|38.77|40.89|38.81|40.77|38.69|0
1646254290000|2022-03-02 20:51:30|40.77|38.69|41|38.92|41|38.92|40.77|38.69|0
1646254300000|2022-03-02 20:51:40|41.24|39.16|41.31|39.23|41.31|39.23|41.16|39.08|0
1646254310000|2022-03-02 20:51:50|41.58|39.5|42.41|40.33|42.41|40.33|41.58|39.5|0
1646254320000|2022-03-02 20:52:00|41.94|39.86|42.41|40.33|42.41|40.33|41.94|39.86|0
1646254330000|2022-03-02 20:52:10|42.33|40.25|42.18|40.1|42.33|40.25|42.06|39.98|0
1646254340000|2022-03-02 20:52:20|42.1|40.02|41.7|39.62|42.1|40.02|41.7|39.62|0
1646254350000|2022-03-02 20:52:30|41.47|39.39|42.1|40.02|42.1|40.02|41.47|39.39|0
1646254360000|2022-03-02 20:52:40|42.02|39.94|42.1|40.02|42.1|40.02|42.02|39.94|0
1646254370000|2022-03-02 20:52:50|42.18|40.1|41.94|39.86|42.18|40.1|41.94|39.86|0
1646254380000|2022-03-02 20:53:00|42.1|40.02|41.62|39.54|42.1|40.02|41.47|39.39|0
1646254390000|2022-03-02 20:53:10|41.78|39.7|41.54|39.46|41.78|39.7|41.47|39.39|0
1646254400000|2022-03-02 20:53:20|41.7|39.62|41.39|39.31|41.7|39.62|41.39|39.31|0
1646254410000|2022-03-02 20:53:30|41.62|39.54|41.7|39.62|41.7|39.62|41.47|39.39|0
1646254420000|2022-03-02 20:53:40|41.47|39.39|41.39|39.31|41.47|39.39|41.31|39.23|0
1646254430000|2022-03-02 20:53:50|41.43|39.35|41.39|39.31|41.43|39.35|41.31|39.23|0
1646254440000|2022-03-02 20:54:00|41.31|39.23|41.08|39|41.31|39.23|41|38.92|0
1646254450000|2022-03-02 20:54:10|40.92|38.84|41|38.92|41.23|39.15|40.92|38.84|0
1646254460000|2022-03-02 20:54:20|40.92|38.84|41.23|39.15|41.23|39.15|40.92|38.84|0
1646254470000|2022-03-02 20:54:30|41.31|39.23|40.84|38.76|41.31|39.23|40.84|38.76|0
1646254480000|2022-03-02 20:54:40|41|38.92|41.23|39.15|41.31|39.23|41|38.92|0
1646254490000|2022-03-02 20:54:50|41.5|39.42|41.23|39.15|41.78|39.7|41.23|39.15|0
1646254500000|2022-03-02 20:55:00|41.07|38.99|39.54|37.46|41.07|38.99|39.54|37.46|0
1646254510000|2022-03-02 20:55:10|39.62|37.54|39.24|37.16|39.62|37.54|39.17|37.09|0
1646254520000|2022-03-02 20:55:20|39.47|37.39|39.17|37.09|39.47|37.39|39.17|37.09|0
1646254530000|2022-03-02 20:55:30|39.39|37.31|39.39|37.31|39.39|37.31|39.39|37.31|0
1646254540000|2022-03-02 20:55:40|39.32|37.24|39.17|37.09|39.39|37.31|39.17|37.09|0
1646254550000|2022-03-02 20:55:50|39.09|37.01|39.24|37.16|39.39|37.31|39.09|37.01|0
1646254560000|2022-03-02 20:56:00|39.17|37.09|39.09|37.01|39.17|37.09|39.09|37.01|0
1646254570000|2022-03-02 20:56:10|39.02|36.94|38.94|36.86|39.17|37.09|38.94|36.86|0
1646254580000|2022-03-02 20:56:20|39.02|36.94|39.24|37.16|39.24|37.16|39.02|36.94|0
1646254590000|2022-03-02 20:56:30|39.09|37.01|39.17|37.09|39.32|37.24|39.09|37.01|0
1646254600000|2022-03-02 20:56:40|39.02|36.94|39.02|36.94|39.09|37.01|39.02|36.94|0
1646254610000|2022-03-02 20:56:50|38.94|36.86|38.94|36.86|38.94|36.86|38.94|36.86|0
1646254620000|2022-03-02 20:57:00|39.01|36.93|39.16|37.08|39.16|37.08|38.94|36.86|0
1646254630000|2022-03-02 20:57:10|39.01|36.93|38.64|36.56|39.01|36.93|38.64|36.56|0
1646254640000|2022-03-02 20:57:20|38.57|36.49|38.05|35.97|38.57|36.49|38.05|35.97|0
1646254650000|2022-03-02 20:57:30|38.2|36.12|37.83|35.75|38.2|36.12|37.83|35.75|0
1646254660000|2022-03-02 20:57:40|37.69|35.61|37.83|35.75|37.83|35.75|37.69|35.61|0
1646254670000|2022-03-02 20:57:50|38.12|36.04|37.83|35.75|38.12|36.04|37.83|35.75|0
1646254680000|2022-03-02 20:58:00|38.05|35.97|37.69|35.61|38.05|35.97|37.61|35.53|0
1646254690000|2022-03-02 20:58:10|37.54|35.46|37.83|35.75|37.83|35.75|37.47|35.39|0
1646254700000|2022-03-02 20:58:20|38.12|36.04|37.68|35.6|38.12|36.04|37.54|35.46|0
1646254710000|2022-03-02 20:58:30|37.9|35.82|37.76|35.68|37.9|35.82|37.61|35.53|0
1646254720000|2022-03-02 20:58:40|37.61|35.53|37.61|35.53|37.76|35.68|37.61|35.53|0
1646254730000|2022-03-02 20:58:50|37.68|35.6|37.76|35.68|37.76|35.68|37.39|35.31|0
1646254740000|2022-03-02 20:59:00|37.68|35.6|38.34|36.26|38.34|36.26|37.68|35.6|0
1646254750000|2022-03-02 20:59:10|38.42|36.34|39.01|36.93|39.01|36.93|38.42|36.34|0
1646254760000|2022-03-02 20:59:20|38.71|36.63|38.71|36.63|38.86|36.78|38.71|36.63|0
1646254770000|2022-03-02 20:59:30|38.86|36.78|38.71|36.63|38.86|36.78|38.34|36.26|0
1646254780000|2022-03-02 20:59:40|38.49|36.41|38.12|36.04|38.49|36.41|38.12|36.04|0
1646254790000|2022-03-02 20:59:50|37.97|35.89|37.68|35.6|37.97|35.89|37.68|35.6|0
1646254800000|2022-03-02 21:00:00|37.61|35.53|37.61|35.53|37.61|35.53|37.61|35.53|0
1646254810000|2022-03-02 21:00:10|38.05|35.97|38.05|35.97|38.19|36.11|38.01|35.93|0
1646254820000|2022-03-02 21:00:20|37.97|35.89|38.12|36.04|38.27|36.19|37.97|35.89|0
1646254830000|2022-03-02 21:00:30|37.97|35.89|37.83|35.75|37.97|35.89|37.83|35.75|0
1646254840000|2022-03-02 21:00:40|37.75|35.67|37.75|35.67|37.83|35.75|37.75|35.67|0
1646254850000|2022-03-02 21:00:50|37.68|35.6|37.68|35.6|37.68|35.6|37.68|35.6|0
1646254860000|2022-03-02 21:01:00|37.61|35.53|37.61|35.53|37.61|35.53|37.53|35.45|0
1646254870000|2022-03-02 21:01:10|37.68|35.6|37.61|35.53|37.68|35.6|37.61|35.53|0
1646254880000|2022-03-02 21:01:20|36.96|34.88|37.03|34.95|37.24|35.16|36.96|34.88|0
1646254890000|2022-03-02 21:01:30|37.1|35.02|37.17|35.09|37.32|35.24|37.1|35.02|0
1646254900000|2022-03-02 21:01:40|37.24|35.16|37.53|35.45|37.53|35.45|37.24|35.16|0
1646254910000|2022-03-02 21:01:50|37.46|35.38|37.75|35.67|37.75|35.67|37.46|35.38|0
1646254920000|2022-03-02 21:02:00|37.82|35.74|38.04|35.96|38.04|35.96|37.82|35.74|0
1646254930000|2022-03-02 21:02:10|37.9|35.82|37.82|35.74|37.97|35.89|37.82|35.74|0
1646254940000|2022-03-02 21:02:20|37.9|35.82|37.9|35.82|37.97|35.89|37.82|35.74|0
1646254950000|2022-03-02 21:02:30|37.75|35.67|37.61|35.53|37.75|35.67|37.61|35.53|0
1646254960000|2022-03-02 21:02:40|37.68|35.6|37.75|35.67|37.82|35.74|37.68|35.6|0
1646254970000|2022-03-02 21:02:50|37.9|35.82|37.86|35.78|38.04|35.96|37.86|35.78|0
1646254980000|2022-03-02 21:03:00|37.82|35.74|37.75|35.67|37.9|35.82|37.75|35.67|0
1646254990000|2022-03-02 21:03:10|37.82|35.74|37.97|35.89|37.97|35.89|37.82|35.74|0
1646255000000|2022-03-02 21:03:20|38.04|35.96|38.04|35.96|38.04|35.96|37.97|35.89|0
1646255010000|2022-03-02 21:03:30|37.97|35.89|37.97|35.89|38.04|35.96|37.97|35.89|0
1646255020000|2022-03-02 21:03:40|37.82|35.74|37.75|35.67|37.82|35.74|37.75|35.67|0
1646255030000|2022-03-02 21:03:50|37.68|35.6|37.68|35.6|37.71|35.63|37.68|35.6|0
1646255040000|2022-03-02 21:04:00|37.75|35.67|37.75|35.67|37.75|35.67|37.68|35.6|0
1646255050000|2022-03-02 21:04:10|37.68|35.6|37.75|35.67|37.75|35.67|37.68|35.6|0
1646255060000|2022-03-02 21:04:20|37.6|35.52|37.6|35.52|37.6|35.52|37.53|35.45|0
1646255070000|2022-03-02 21:04:30|37.53|35.45|37.6|35.52|37.6|35.52|37.46|35.38|0
1646255080000|2022-03-02 21:04:40|37.67|35.59|37.6|35.52|37.75|35.67|37.6|35.52|0
1646255090000|2022-03-02 21:04:50|37.67|35.59|37.75|35.67|37.75|35.67|37.67|35.59|0
1646255100000|2022-03-02 21:05:00|37.6|35.52|37.6|35.52|37.67|35.59|37.6|35.52|0
1646255110000|2022-03-02 21:05:10|37.56|35.48|37.38|35.3|37.56|35.48|37.38|35.3|0
1646255120000|2022-03-02 21:05:20|37.31|35.23|37.31|35.23|37.31|35.23|37.24|35.16|0
1646255130000|2022-03-02 21:05:30|37.24|35.16|37.46|35.38|37.46|35.38|37.24|35.16|0
1646255140000|2022-03-02 21:05:40|37.38|35.3|37.31|35.23|37.46|35.38|37.31|35.23|0
1646255150000|2022-03-02 21:05:50|37.38|35.3|37.31|35.23|37.38|35.3|37.31|35.23|0
1646255160000|2022-03-02 21:06:00|37.24|35.16|37.24|35.16|37.24|35.16|37.17|35.09|0
1646255170000|2022-03-02 21:06:10|37.31|35.23|37.24|35.16|37.38|35.3|37.24|35.16|0
1646255180000|2022-03-02 21:06:20|37.2|35.12|37.06|34.98|37.2|35.12|37.06|34.98|0
1646255190000|2022-03-02 21:06:30|37.09|35.01|36.95|34.87|37.09|35.01|36.95|34.87|0
1646255200000|2022-03-02 21:06:40|37.02|34.94|37.09|35.01|37.09|35.01|37.02|34.94|0
1646255210000|2022-03-02 21:06:50|37.16|35.08|37.24|35.16|37.24|35.16|37.09|35.01|0
1646255220000|2022-03-02 21:07:00|37.45|35.37|37.53|35.45|37.6|35.52|37.45|35.37|0
1646255230000|2022-03-02 21:07:10|37.24|35.16|37.16|35.08|37.24|35.16|37.16|35.08|0
1646255240000|2022-03-02 21:07:20|37.24|35.16|37.24|35.16|37.24|35.16|37.16|35.08|0
1646255250000|2022-03-02 21:07:30|37.31|35.23|37.45|35.37|37.45|35.37|37.31|35.23|0
1646255260000|2022-03-02 21:07:40|37.52|35.44|37.31|35.23|37.52|35.44|37.31|35.23|0
1646255270000|2022-03-02 21:07:50|37.23|35.15|37.16|35.08|37.23|35.15|37.16|35.08|0
1646255280000|2022-03-02 21:08:00|37.12|35.04|37.38|35.3|37.38|35.3|37.12|35.04|0
1646255290000|2022-03-02 21:08:10|37.45|35.37|37.41|35.33|37.52|35.44|37.41|35.33|0
1646255300000|2022-03-02 21:08:20|37.31|35.23|37.34|35.26|37.45|35.37|37.31|35.23|0
1646255310000|2022-03-02 21:08:30|37.31|35.23|37.31|35.23|37.52|35.44|37.31|35.23|0
1646255320000|2022-03-02 21:08:40|37.23|35.15|37.31|35.23|37.31|35.23|37.23|35.15|0
1646255330000|2022-03-02 21:08:50|37.45|35.37|37.38|35.3|37.45|35.37|37.38|35.3|0
1646255340000|2022-03-02 21:09:00|37.45|35.37|37.45|35.37|37.45|35.37|37.38|35.3|0
1646255350000|2022-03-02 21:09:10|37.34|35.26|37.23|35.15|37.38|35.3|37.23|35.15|0
1646255360000|2022-03-02 21:09:20|37.27|35.19|37.23|35.15|37.3|35.22|37.23|35.15|0
1646255370000|2022-03-02 21:09:30|37.3|35.22|37.3|35.22|37.3|35.22|37.3|35.22|0
1646255380000|2022-03-02 21:09:40|37.23|35.15|37.16|35.08|37.3|35.22|37.16|35.08|0
1646255390000|2022-03-02 21:09:50|37.23|35.15|37.16|35.08|37.23|35.15|37.16|35.08|0
1646255400000|2022-03-02 21:10:00|37.19|35.11|37.3|35.22|37.3|35.22|37.12|35.04|0
1646255410000|2022-03-02 21:10:10|37.23|35.15|37.23|35.15|37.23|35.15|37.23|35.15|0
1646255420000|2022-03-02 21:10:20|37.38|35.3|37.38|35.3|37.38|35.3|37.38|35.3|0
1646255430000|2022-03-02 21:10:30|37.3|35.22|37.45|35.37|37.52|35.44|37.3|35.22|0
1646255440000|2022-03-02 21:10:40|37.38|35.3|37.37|35.29|37.45|35.37|37.37|35.29|0
1646255450000|2022-03-02 21:10:50|37.3|35.22|37.37|35.29|37.37|35.29|37.3|35.22|0
1646255460000|2022-03-02 21:11:00|37.3|35.22|37.16|35.08|37.3|35.22|37.16|35.08|0
1646255470000|2022-03-02 21:11:10|37.23|35.15|37.3|35.22|37.3|35.22|37.23|35.15|0
1646255480000|2022-03-02 21:11:20|37.19|35.11|37.09|35.01|37.19|35.11|37.09|35.01|0
1646255490000|2022-03-02 21:11:30|37.08|35|37.16|35.08|37.16|35.08|37.08|35|0
1646255500000|2022-03-02 21:11:40|37.08|35|37.08|35|37.08|35|37.01|34.93|0
1646255510000|2022-03-02 21:11:50|37.01|34.93|37.08|35|37.08|35|37.01|34.93|0
1646255520000|2022-03-02 21:12:00|37.05|34.97|37.01|34.93|37.05|34.97|36.94|34.86|0
1646255530000|2022-03-02 21:12:10|36.94|34.86|36.94|34.86|36.94|34.86|36.94|34.86|0
1646255540000|2022-03-02 21:12:20|37.16|35.08|36.94|34.86|37.16|35.08|36.94|34.86|0
1646255550000|2022-03-02 21:12:30|37.08|35|36.72|34.64|37.08|35|36.72|34.64|0
1646255560000|2022-03-02 21:12:40|37.01|34.93|36.87|34.79|37.01|34.93|36.87|34.79|0
1646255570000|2022-03-02 21:12:50|36.8|34.72|36.87|34.79|36.87|34.79|36.8|34.72|0
1646255580000|2022-03-02 21:13:00|36.8|34.72|36.94|34.86|36.94|34.86|36.8|34.72|0
1646255590000|2022-03-02 21:13:10|37.01|34.93|36.94|34.86|37.01|34.93|36.94|34.86|0
1646255600000|2022-03-02 21:13:20|37.01|34.93|37.08|35|37.08|35|37.01|34.93|0
1646255610000|2022-03-02 21:13:30|37.01|34.93|36.87|34.79|37.01|34.93|36.87|34.79|0
1646255620000|2022-03-02 21:13:40|37.01|34.93|36.87|34.79|37.01|34.93|36.79|34.71|0
1646255630000|2022-03-02 21:13:50|36.9|34.82|36.83|34.75|36.9|34.82|36.83|34.75|0
1646255640000|2022-03-02 21:14:00|36.72|34.64|36.72|34.64|36.72|34.64|36.65|34.57|0
1646255650000|2022-03-02 21:14:10|36.65|34.57|36.72|34.64|36.79|34.71|36.65|34.57|0
1646255660000|2022-03-02 21:14:20|36.79|34.71|36.83|34.75|36.87|34.79|36.79|34.71|0
1646255670000|2022-03-02 21:14:30|36.79|34.71|36.72|34.64|36.79|34.71|36.65|34.57|0
1646255680000|2022-03-02 21:14:40|36.79|34.71|36.94|34.86|36.94|34.86|36.72|34.64|0
1646255690000|2022-03-02 21:14:50|36.79|34.71|36.86|34.78|37.01|34.93|36.79|34.71|0
1646255730000|2022-03-02 21:15:30|37.01|34.41|37.01|34.41|37.05|34.45|37.01|34.41|0
1646255740000|2022-03-02 21:15:40|37.05|34.45|37.05|34.45|37.05|34.45|37.01|34.41|0
1646255750000|2022-03-02 21:15:50|37.09|34.49|37.09|34.49|37.09|34.49|37.09|34.49|0
1646255760000|2022-03-02 21:16:00|37.16|34.56|37.16|34.56|37.16|34.56|37.12|34.52|0
1646255770000|2022-03-02 21:16:10|37.12|34.52|37.19|34.59|37.19|34.59|37.12|34.52|0
1646255780000|2022-03-02 21:16:20|37.27|34.67|37.19|34.59|37.27|34.67|37.19|34.59|0
1646255790000|2022-03-02 21:16:30|37.27|34.67|37.34|34.74|37.34|34.74|37.27|34.67|0
1646255800000|2022-03-02 21:16:40|37.27|34.67|37.34|34.74|37.34|34.74|37.26|34.66|0
1646255810000|2022-03-02 21:16:50|37.41|34.81|37.44|34.84|37.44|34.84|37.41|34.81|0
1646255820000|2022-03-02 21:17:00|37.41|34.81|37.55|34.95|37.55|34.95|37.37|34.77|0
1646255830000|2022-03-02 21:17:10|37.59|34.99|37.55|34.95|37.59|34.99|37.55|34.95|0
1646255840000|2022-03-02 21:17:20|37.51|34.91|37.34|34.74|37.51|34.91|37.34|34.74|0
1646255850000|2022-03-02 21:17:30|37.41|34.81|37.37|34.77|37.41|34.81|37.37|34.77|0
1646255860000|2022-03-02 21:17:40|37.34|34.74|37.41|34.81|37.41|34.81|37.34|34.74|0
1646255870000|2022-03-02 21:17:50|37.44|34.84|37.41|34.81|37.44|34.84|37.41|34.81|0
1646255880000|2022-03-02 21:18:00|37.48|34.88|37.55|34.95|37.55|34.95|37.48|34.88|0
1646255890000|2022-03-02 21:18:10|37.62|35.02|37.51|34.91|37.62|35.02|37.51|34.91|0
1646255900000|2022-03-02 21:18:20|37.48|34.88|37.48|34.88|37.48|34.88|37.41|34.81|0
1646255910000|2022-03-02 21:18:30|37.44|34.84|37.48|34.88|37.48|34.88|37.44|34.84|0
1646255920000|2022-03-02 21:18:40|37.55|34.95|37.58|34.98|37.58|34.98|37.55|34.95|0
1646255930000|2022-03-02 21:18:50|37.55|34.95|37.48|34.88|37.55|34.95|37.48|34.88|0
1646255940000|2022-03-02 21:19:00|37.41|34.81|37.44|34.84|37.44|34.84|37.41|34.81|0
1646255950000|2022-03-02 21:19:10|37.41|34.81|37.48|34.88|37.48|34.88|37.41|34.81|0
1646255980000|2022-03-02 21:19:40|37.4|34.8|37.48|34.88|37.48|34.88|37.4|34.8|0
1646256000000|2022-03-02 21:20:00|37.44|34.84|37.4|34.8|37.44|34.84|37.4|34.8|0
1646256010000|2022-03-02 21:20:10|37.33|34.73|37.33|34.73|37.44|34.84|37.33|34.73|0
1646256040000|2022-03-02 21:20:40|37.47|34.87|37.4|34.8|37.47|34.87|37.4|34.8|0
1646256050000|2022-03-02 21:20:50|37.33|34.73|37.4|34.8|37.4|34.8|37.33|34.73|0
1646256060000|2022-03-02 21:21:00|37.44|34.84|37.47|34.87|37.47|34.87|37.44|34.84|0
1646256070000|2022-03-02 21:21:10|37.55|34.95|37.55|34.95|37.62|35.02|37.55|34.95|0
1646256080000|2022-03-02 21:21:20|37.62|35.02|37.62|35.02|37.62|35.02|37.62|35.02|0
1646256090000|2022-03-02 21:21:30|37.65|35.05|37.62|35.02|37.65|35.05|37.62|35.02|0
1646256100000|2022-03-02 21:21:40|37.65|35.05|37.62|35.02|37.65|35.05|37.62|35.02|0
1646256110000|2022-03-02 21:21:50|37.58|34.98|37.65|35.05|37.65|35.05|37.58|34.98|0
1646256130000|2022-03-02 21:22:10|37.62|35.02|37.47|34.87|37.62|35.02|37.47|34.87|0
1646256140000|2022-03-02 21:22:20|37.54|34.94|37.47|34.87|37.62|35.02|37.47|34.87|0
1646256160000|2022-03-02 21:22:40|37.4|34.8|37.47|34.87|37.47|34.87|37.4|34.8|0
1646256170000|2022-03-02 21:22:50|37.51|34.91|37.54|34.94|37.54|34.94|37.51|34.91|0
1646256180000|2022-03-02 21:23:00|37.47|34.87|37.54|34.94|37.54|34.94|37.47|34.87|0
1646256190000|2022-03-02 21:23:10|37.4|34.8|37.29|34.69|37.4|34.8|37.25|34.65|0
1646256200000|2022-03-02 21:23:20|37.25|34.65|37.15|34.55|37.25|34.65|37.15|34.55|0
1646256210000|2022-03-02 21:23:30|37.11|34.51|37.11|34.51|37.15|34.55|37.11|34.51|0
1646256220000|2022-03-02 21:23:40|37.07|34.47|37.11|34.51|37.11|34.51|37.07|34.47|0
1646256230000|2022-03-02 21:23:50|37.07|34.47|36.82|34.22|37.07|34.47|36.82|34.22|0
1646256240000|2022-03-02 21:24:00|36.86|34.26|36.86|34.26|36.9|34.3|36.86|34.26|0
1646256250000|2022-03-02 21:24:10|36.82|34.22|36.86|34.26|36.86|34.26|36.82|34.22|0
1646256260000|2022-03-02 21:24:20|36.75|34.15|36.54|33.94|36.75|34.15|36.54|33.94|0
1646256270000|2022-03-02 21:24:30|36.47|33.87|36.61|34.01|36.61|34.01|36.47|33.87|0
1646256280000|2022-03-02 21:24:40|36.75|34.15|36.75|34.15|36.75|34.15|36.75|34.15|0
1646256290000|2022-03-02 21:24:50|36.86|34.26|36.75|34.15|36.86|34.26|36.75|34.15|0
1646256300000|2022-03-02 21:25:00|36.71|34.11|36.86|34.26|36.86|34.26|36.71|34.11|0
1646256310000|2022-03-02 21:25:10|36.82|34.22|36.86|34.26|36.86|34.26|36.82|34.22|0
1646256320000|2022-03-02 21:25:20|36.89|34.29|36.86|34.26|36.89|34.29|36.82|34.22|0
1646256330000|2022-03-02 21:25:30|36.82|34.22|36.82|34.22|36.86|34.26|36.82|34.22|0
1646256340000|2022-03-02 21:25:40|36.86|34.26|36.89|34.29|36.89|34.29|36.86|34.26|0
1646256350000|2022-03-02 21:25:50|36.96|34.36|36.82|34.22|36.96|34.36|36.82|34.22|0
1646256360000|2022-03-02 21:26:00|36.68|34.08|36.68|34.08|36.71|34.11|36.68|34.08|0
1646256370000|2022-03-02 21:26:10|36.61|34.01|36.68|34.08|36.68|34.08|36.61|34.01|0
1646256380000|2022-03-02 21:26:20|36.61|34.01|36.61|34.01|36.68|34.08|36.61|34.01|0
1646256400000|2022-03-02 21:26:40|36.64|34.04|36.68|34.08|36.68|34.08|36.64|34.04|0
1646256410000|2022-03-02 21:26:50|36.64|34.04|36.64|34.04|36.68|34.08|36.64|34.04|0
1646256420000|2022-03-02 21:27:00|36.68|34.08|36.54|33.94|36.68|34.08|36.54|33.94|0
1646256430000|2022-03-02 21:27:10|36.61|34.01|36.64|34.04|36.64|34.04|36.54|33.94|0
1646256440000|2022-03-02 21:27:20|36.68|34.08|36.61|34.01|36.68|34.08|36.61|34.01|0
1646256450000|2022-03-02 21:27:30|36.53|33.93|36.39|33.79|36.53|33.93|36.39|33.79|0
1646256470000|2022-03-02 21:27:50|36.46|33.86|36.53|33.93|36.53|33.93|36.46|33.86|0
1646256490000|2022-03-02 21:28:10|36.57|33.97|36.57|33.97|36.57|33.97|36.57|33.97|0
1646256500000|2022-03-02 21:28:20|36.53|33.93|36.39|33.79|36.53|33.93|36.39|33.79|0
1646256510000|2022-03-02 21:28:30|36.43|33.83|36.39|33.79|36.43|33.83|36.39|33.79|0
1646256520000|2022-03-02 21:28:40|36.46|33.86|36.39|33.79|36.46|33.86|36.39|33.79|0
1646256530000|2022-03-02 21:28:50|36.46|33.86|36.46|33.86|36.46|33.86|36.39|33.79|0
1646256540000|2022-03-02 21:29:00|36.57|33.97|36.53|33.93|36.6|34|36.53|33.93|0
1646256550000|2022-03-02 21:29:10|36.57|33.97|36.5|33.9|36.57|33.97|36.46|33.86|0
1646256560000|2022-03-02 21:29:20|36.46|33.86|36.39|33.79|36.5|33.9|36.39|33.79|0
1646256570000|2022-03-02 21:29:30|36.46|33.86|36.46|33.86|36.46|33.86|36.46|33.86|0
1646256580000|2022-03-02 21:29:40|36.53|33.93|36.57|33.97|36.57|33.97|36.53|33.93|0
1646256590000|2022-03-02 21:29:50|36.46|33.86|36.46|33.86|36.53|33.93|36.46|33.86|0
1646256600000|2022-03-02 21:30:00|36.49|33.89|36.49|33.89|36.49|33.89|36.49|33.89|0
1646256610000|2022-03-02 21:30:10|36.53|33.93|36.35|33.75|36.53|33.93|36.35|33.75|0
1646256620000|2022-03-02 21:30:20|36.39|33.79|36.39|33.79|36.39|33.79|36.39|33.79|0
1646256630000|2022-03-02 21:30:30|36.32|33.72|36.39|33.79|36.39|33.79|36.32|33.72|0
1646256660000|2022-03-02 21:31:00|36.32|33.72|36.32|33.72|36.32|33.72|36.32|33.72|0
1646256670000|2022-03-02 21:31:10|36.39|33.79|36.32|33.72|36.39|33.79|36.32|33.72|0
1646256680000|2022-03-02 21:31:20|36.25|33.65|36.25|33.65|36.25|33.65|36.25|33.65|0
1646256690000|2022-03-02 21:31:30|36.32|33.72|36.32|33.72|36.32|33.72|36.32|33.72|0
1646256700000|2022-03-02 21:31:40|36.25|33.65|36.25|33.65|36.32|33.72|36.25|33.65|0
1646256710000|2022-03-02 21:31:50|36.39|33.79|36.25|33.65|36.39|33.79|36.25|33.65|0
1646256730000|2022-03-02 21:32:10|36.32|33.72|36.25|33.65|36.32|33.72|36.17|33.57|0
1646256740000|2022-03-02 21:32:20|36.24|33.64|36.32|33.72|36.32|33.72|36.24|33.64|0
1646256750000|2022-03-02 21:32:30|36.24|33.64|35.96|33.36|36.24|33.64|35.96|33.36|0
1646256760000|2022-03-02 21:32:40|35.82|33.22|35.89|33.29|35.89|33.29|35.82|33.22|0
1646256770000|2022-03-02 21:32:50|35.86|33.26|35.82|33.22|35.86|33.26|35.82|33.22|0
1646256780000|2022-03-02 21:33:00|35.89|33.29|35.89|33.29|35.89|33.29|35.89|33.29|0
1646256790000|2022-03-02 21:33:10|35.96|33.36|35.86|33.26|35.96|33.36|35.86|33.26|0
1646256800000|2022-03-02 21:33:20|35.82|33.22|35.86|33.26|35.89|33.29|35.82|33.22|0
1646256810000|2022-03-02 21:33:30|35.89|33.29|35.82|33.22|35.89|33.29|35.82|33.22|0
1646256820000|2022-03-02 21:33:40|35.86|33.26|35.86|33.26|35.86|33.26|35.86|33.26|0
1646256830000|2022-03-02 21:33:50|35.89|33.29|35.89|33.29|35.89|33.29|35.86|33.26|0
1646256840000|2022-03-02 21:34:00|35.86|33.26|35.89|33.29|35.89|33.29|35.86|33.26|0
1646256850000|2022-03-02 21:34:10|35.82|33.22|35.82|33.22|35.82|33.22|35.82|33.22|0
1646256860000|2022-03-02 21:34:20|35.89|33.29|35.89|33.29|35.89|33.29|35.89|33.29|0
1646256870000|2022-03-02 21:34:30|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1646256880000|2022-03-02 21:34:40|36.17|33.57|36.1|33.5|36.17|33.57|36.1|33.5|0
1646256890000|2022-03-02 21:34:50|36.17|33.57|36.17|33.57|36.24|33.64|36.17|33.57|0
1646256900000|2022-03-02 21:35:00|36.13|33.53|36.13|33.53|36.17|33.57|36.13|33.53|0
1646256910000|2022-03-02 21:35:10|36.2|33.6|36.2|33.6|36.2|33.6|36.17|33.57|0
1646256920000|2022-03-02 21:35:20|36.24|33.64|36.24|33.64|36.24|33.64|36.24|33.64|0
1646256930000|2022-03-02 21:35:30|36.17|33.57|36.2|33.6|36.2|33.6|36.17|33.57|0
1646256940000|2022-03-02 21:35:40|36.17|33.57|36.24|33.64|36.24|33.64|36.17|33.57|0
1646256950000|2022-03-02 21:35:50|36.31|33.71|36.27|33.67|36.31|33.71|36.27|33.67|0
1646256960000|2022-03-02 21:36:00|36.24|33.64|36.27|33.67|36.27|33.67|36.24|33.64|0
1646256970000|2022-03-02 21:36:10|36.31|33.71|36.31|33.71|36.31|33.71|36.24|33.64|0
1646256980000|2022-03-02 21:36:20|36.27|33.67|36.24|33.64|36.27|33.67|36.24|33.64|0
1646256990000|2022-03-02 21:36:30|36.2|33.6|36.17|33.57|36.2|33.6|36.17|33.57|0
1646257000000|2022-03-02 21:36:40|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1646257010000|2022-03-02 21:36:50|36.1|33.5|36.1|33.5|36.1|33.5|36.1|33.5|0
1646257020000|2022-03-02 21:37:00|36.03|33.43|36.1|33.5|36.1|33.5|36.03|33.43|0
1646257030000|2022-03-02 21:37:10|36.06|33.46|36.06|33.46|36.06|33.46|36.06|33.46|0
1646257040000|2022-03-02 21:37:20|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1646257050000|2022-03-02 21:37:30|35.99|33.39|35.96|33.36|35.99|33.39|35.96|33.36|0
1646257060000|2022-03-02 21:37:40|35.99|33.39|36.1|33.5|36.1|33.5|35.99|33.39|0
1646257070000|2022-03-02 21:37:50|36.13|33.53|36.03|33.43|36.13|33.53|36.03|33.43|0
1646257080000|2022-03-02 21:38:00|35.99|33.39|36.03|33.43|36.03|33.43|35.99|33.39|0
1646257090000|2022-03-02 21:38:10|35.99|33.39|35.82|33.22|35.99|33.39|35.82|33.22|0
1646257100000|2022-03-02 21:38:20|35.78|33.18|35.75|33.15|35.78|33.18|35.75|33.15|0
1646257110000|2022-03-02 21:38:30|35.68|33.08|35.64|33.04|35.68|33.08|35.61|33.01|0
1646257120000|2022-03-02 21:38:40|35.61|33.01|35.61|33.01|35.64|33.04|35.61|33.01|0
1646257130000|2022-03-02 21:38:50|35.57|32.97|35.54|32.94|35.61|33.01|35.54|32.94|0
1646257140000|2022-03-02 21:39:00|35.61|33.01|35.61|33.01|35.61|33.01|35.54|32.94|0
1646257150000|2022-03-02 21:39:10|35.54|32.94|35.6|33|35.6|33|35.54|32.94|0
1646257170000|2022-03-02 21:39:30|35.54|32.94|35.67|33.07|35.67|33.07|35.54|32.94|0
1646257180000|2022-03-02 21:39:40|35.74|33.14|35.74|33.14|35.74|33.14|35.74|33.14|0
1646257190000|2022-03-02 21:39:50|35.81|33.21|35.81|33.21|35.81|33.21|35.81|33.21|0
1646257200000|2022-03-02 21:40:00|35.88|33.28|35.88|33.28|35.88|33.28|35.81|33.21|0
1646257210000|2022-03-02 21:40:10|35.85|33.25|35.88|33.28|35.88|33.28|35.85|33.25|0
1646257220000|2022-03-02 21:40:20|35.95|33.35|35.95|33.35|35.95|33.35|35.95|33.35|0
1646257250000|2022-03-02 21:40:50|35.91|33.31|35.67|33.07|35.91|33.31|35.67|33.07|0
1646257260000|2022-03-02 21:41:00|35.6|33|35.6|33|35.67|33.07|35.6|33|0
1646257280000|2022-03-02 21:41:20|35.53|32.93|35.53|32.93|35.53|32.93|35.53|32.93|0
1646257300000|2022-03-02 21:41:40|35.6|33|35.6|33|35.6|33|35.6|33|0
1646257310000|2022-03-02 21:41:50|35.53|32.93|35.53|32.93|35.53|32.93|35.53|32.93|0
1646257320000|2022-03-02 21:42:00|35.56|32.96|35.53|32.93|35.56|32.96|35.53|32.93|0
1646257330000|2022-03-02 21:42:10|35.6|33|35.53|32.93|35.6|33|35.53|32.93|0
1646257340000|2022-03-02 21:42:20|35.56|32.96|35.6|33|35.6|33|35.56|32.96|0
1646257350000|2022-03-02 21:42:30|35.53|32.93|35.53|32.93|35.53|32.93|35.53|32.93|0
1646257360000|2022-03-02 21:42:40|35.6|33|35.6|33|35.6|33|35.6|33|0
1646257370000|2022-03-02 21:42:50|35.53|32.93|35.53|32.93|35.53|32.93|35.53|32.93|0
1646257380000|2022-03-02 21:43:00|35.6|33|35.53|32.93|35.6|33|35.53|32.93|0
1646257410000|2022-03-02 21:43:30|35.6|33|35.6|33|35.6|33|35.6|33|0
1646257420000|2022-03-02 21:43:40|35.56|32.96|35.6|33|35.6|33|35.56|32.96|0
1646257430000|2022-03-02 21:43:50|35.53|32.93|35.53|32.93|35.56|32.96|35.53|32.93|0
1646257440000|2022-03-02 21:44:00|35.56|32.96|35.56|32.96|35.56|32.96|35.56|32.96|0
1646257450000|2022-03-02 21:44:10|35.53|32.93|35.56|32.96|35.56|32.96|35.53|32.93|0
1646257460000|2022-03-02 21:44:20|35.6|33|35.53|32.93|35.6|33|35.53|32.93|0
1646257470000|2022-03-02 21:44:30|35.56|32.96|35.53|32.93|35.56|32.96|35.53|32.93|0
1646257480000|2022-03-02 21:44:40|35.56|32.96|35.56|32.96|35.56|32.96|35.56|32.96|0
1646257500000|2022-03-02 21:45:00|35.53|32.93|35.6|33|35.6|33|35.53|32.93|0
1646257510000|2022-03-02 21:45:10|35.53|32.93|35.6|33|35.6|33|35.53|32.93|0
1646257530000|2022-03-02 21:45:30|35.53|32.93|35.53|32.93|35.53|32.93|35.53|32.93|0
1646257540000|2022-03-02 21:45:40|35.6|33|35.53|32.93|35.6|33|35.53|32.93|0
1646257550000|2022-03-02 21:45:50|35.56|32.96|35.53|32.93|35.56|32.96|35.53|32.93|0
1646257560000|2022-03-02 21:46:00|35.25|32.65|35.18|32.58|35.25|32.65|35.18|32.58|0
1646257570000|2022-03-02 21:46:10|34.97|32.37|35.04|32.44|35.04|32.44|34.97|32.37|0
1646257590000|2022-03-02 21:46:30|35.11|32.51|35.04|32.44|35.11|32.51|35.04|32.44|0
1646257600000|2022-03-02 21:46:40|34.97|32.37|35.04|32.44|35.04|32.44|34.97|32.37|0
1646257610000|2022-03-02 21:46:50|35.11|32.51|35.11|32.51|35.11|32.51|35.11|32.51|0
1646257620000|2022-03-02 21:47:00|35.18|32.58|35.18|32.58|35.18|32.58|35.18|32.58|0
1646257630000|2022-03-02 21:47:10|35.11|32.51|35.18|32.58|35.18|32.58|35.11|32.51|0
1646257640000|2022-03-02 21:47:20|35.25|32.65|35.25|32.65|35.25|32.65|35.25|32.65|0
1646257650000|2022-03-02 21:47:30|35.18|32.58|35.32|32.72|35.32|32.72|35.18|32.58|0
1646257660000|2022-03-02 21:47:40|35.31|32.71|35.31|32.71|35.31|32.71|35.31|32.71|0
1646257670000|2022-03-02 21:47:50|35.28|32.68|35.31|32.71|35.31|32.71|35.28|32.68|0
1646257680000|2022-03-02 21:48:00|35.25|32.65|35.31|32.71|35.31|32.71|35.25|32.65|0
1646257690000|2022-03-02 21:48:10|35.25|32.65|35.21|32.61|35.25|32.65|35.21|32.61|0
1646257700000|2022-03-02 21:48:20|35.25|32.65|35.24|32.64|35.25|32.65|35.18|32.58|0
1646257710000|2022-03-02 21:48:30|35.21|32.61|35.18|32.58|35.21|32.61|35.18|32.58|0
1646257720000|2022-03-02 21:48:40|35.14|32.54|35.04|32.44|35.14|32.54|35.04|32.44|0
1646257740000|2022-03-02 21:49:00|34.97|32.37|35.14|32.54|35.14|32.54|34.93|32.33|0
1646257750000|2022-03-02 21:49:10|35.11|32.51|35.04|32.44|35.11|32.51|35.04|32.44|0
1646257760000|2022-03-02 21:49:20|34.97|32.37|35.04|32.44|35.04|32.44|34.97|32.37|0
1646257770000|2022-03-02 21:49:30|34.9|32.3|34.83|32.23|34.97|32.37|34.83|32.23|0
1646257780000|2022-03-02 21:49:40|34.9|32.3|34.9|32.3|34.9|32.3|34.9|32.3|0
1646257790000|2022-03-02 21:49:50|34.86|32.26|34.83|32.23|34.86|32.26|34.83|32.23|0
1646257800000|2022-03-02 21:50:00|34.9|32.3|34.9|32.3|34.9|32.3|34.9|32.3|0
1646257810000|2022-03-02 21:50:10|34.97|32.37|35.07|32.47|35.07|32.47|34.97|32.37|0
1646257820000|2022-03-02 21:50:20|35.1|32.5|35.1|32.5|35.1|32.5|35.1|32.5|0
1646257830000|2022-03-02 21:50:30|35.14|32.54|35.24|32.64|35.24|32.64|35.14|32.54|0
1646257840000|2022-03-02 21:50:40|35.31|32.71|35.38|32.78|35.38|32.78|35.31|32.71|0
1646257860000|2022-03-02 21:51:00|35.45|32.85|35.45|32.85|35.45|32.85|35.45|32.85|0
1646257870000|2022-03-02 21:51:10|35.52|32.92|35.52|32.92|35.52|32.92|35.52|32.92|0
1646257880000|2022-03-02 21:51:20|35.48|32.88|35.45|32.85|35.48|32.88|35.45|32.85|0
1646257890000|2022-03-02 21:51:30|35.31|32.71|35.38|32.78|35.38|32.78|35.31|32.71|0
1646257900000|2022-03-02 21:51:40|35.41|32.81|35.41|32.81|35.41|32.81|35.41|32.81|0
1646257910000|2022-03-02 21:51:50|35.45|32.85|35.34|32.74|35.62|33.02|35.34|32.74|0
1646257920000|2022-03-02 21:52:00|35.38|32.78|35.31|32.71|35.38|32.78|35.31|32.71|0
1646257930000|2022-03-02 21:52:10|35.38|32.78|35.38|32.78|35.38|32.78|35.38|32.78|0
1646257950000|2022-03-02 21:52:30|35.52|32.92|35.58|32.98|35.58|32.98|35.52|32.92|0
1646257960000|2022-03-02 21:52:40|35.65|33.05|35.65|33.05|35.65|33.05|35.65|33.05|0
1646257970000|2022-03-02 21:52:50|35.72|33.12|35.72|33.12|35.72|33.12|35.72|33.12|0
1646257980000|2022-03-02 21:53:00|35.65|33.05|35.79|33.19|35.79|33.19|35.65|33.05|0
1646258000000|2022-03-02 21:53:20|35.93|33.33|35.86|33.26|35.93|33.33|35.86|33.26|0
1646258020000|2022-03-02 21:53:40|35.9|33.3|35.86|33.26|35.9|33.3|35.86|33.26|0
1646258030000|2022-03-02 21:53:50|35.93|33.33|35.72|33.12|35.93|33.33|35.72|33.12|0
1646258040000|2022-03-02 21:54:00|35.79|33.19|35.79|33.19|35.79|33.19|35.79|33.19|0
1646258060000|2022-03-02 21:54:20|35.82|33.22|35.79|33.19|35.82|33.22|35.79|33.19|0
1646258070000|2022-03-02 21:54:30|35.86|33.26|35.79|33.19|35.86|33.26|35.79|33.19|0
1646258100000|2022-03-02 21:55:00|35.72|33.12|35.79|33.19|35.79|33.19|35.72|33.12|0
1646258110000|2022-03-02 21:55:10|35.86|33.26|35.86|33.26|35.86|33.26|35.86|33.26|0
1646258130000|2022-03-02 21:55:30|35.79|33.19|35.79|33.19|35.82|33.22|35.79|33.19|0
1646258140000|2022-03-02 21:55:40|35.93|33.33|35.93|33.33|35.93|33.33|35.93|33.33|0
1646258160000|2022-03-02 21:56:00|36|33.4|36|33.4|36|33.4|36|33.4|0
1646258170000|2022-03-02 21:56:10|35.89|33.29|35.86|33.26|35.89|33.29|35.86|33.26|0
1646258180000|2022-03-02 21:56:20|35.93|33.33|35.93|33.33|35.93|33.33|35.93|33.33|0
1646258210000|2022-03-02 21:56:50|35.89|33.29|35.79|33.19|35.89|33.29|35.79|33.19|0
1646258220000|2022-03-02 21:57:00|35.72|33.12|35.72|33.12|35.72|33.12|35.72|33.12|0
1646258230000|2022-03-02 21:57:10|35.79|33.19|35.72|33.12|35.79|33.19|35.72|33.12|0
1646258240000|2022-03-02 21:57:20|35.65|33.05|35.79|33.19|35.79|33.19|35.65|33.05|0
1646258250000|2022-03-02 21:57:30|35.82|33.22|35.86|33.26|35.86|33.26|35.82|33.22|0
1646258260000|2022-03-02 21:57:40|35.82|33.22|35.82|33.22|35.82|33.22|35.82|33.22|0
1646258270000|2022-03-02 21:57:50|35.79|33.19|35.82|33.22|35.82|33.22|35.79|33.19|0
1646258280000|2022-03-02 21:58:00|35.79|33.19|35.85|33.25|35.85|33.25|35.79|33.19|0
1646258290000|2022-03-02 21:58:10|35.79|33.19|35.85|33.25|35.85|33.25|35.78|33.18|0
1646258300000|2022-03-02 21:58:20|35.89|33.29|35.85|33.25|35.89|33.29|35.85|33.25|0
1646258310000|2022-03-02 21:58:30|35.92|33.32|35.92|33.32|35.92|33.32|35.92|33.32|0
1646258330000|2022-03-02 21:58:50|35.82|33.22|35.85|33.25|35.85|33.25|35.82|33.22|0
1646258340000|2022-03-02 21:59:00|35.82|33.22|35.78|33.18|35.82|33.22|35.78|33.18|0
1646258370000|2022-03-02 21:59:30|35.71|33.11|35.78|33.18|35.78|33.18|35.71|33.11|0
1646258390000|2022-03-02 21:59:50|35.75|33.15|35.75|33.15|35.82|33.22|35.75|33.15|0
1646258400000|2022-03-02 22:00:00|35.79|33.19|35.78|33.18|35.79|33.19|35.78|33.18|0
1646258430000|2022-03-02 22:00:30|35.74|33.14|35.74|33.14|35.74|33.14|35.74|33.14|0
1646258440000|2022-03-02 22:00:40|35.75|33.15|35.75|33.15|35.75|33.15|35.75|33.15|0
1646258500000|2022-03-02 22:01:40|35.74|33.14|35.74|33.14|35.74|33.14|35.74|33.14|0
1646258560000|2022-03-02 22:02:40|35.72|33.12|35.72|33.12|35.72|33.12|35.72|33.12|0
1646258600000|2022-03-02 22:03:20|35.59|32.99|35.58|32.98|35.59|32.99|35.58|32.98|0
1646258640000|2022-03-02 22:04:00|35.6|33|35.58|32.98|35.6|33|35.58|32.98|0
1646258690000|2022-03-02 22:04:50|35.61|33.01|35.61|33.01|35.61|33.01|35.61|33.01|0
1646258700000|2022-03-02 22:05:00|35.58|32.98|35.58|32.98|35.58|32.98|35.58|32.98|0
1646258750000|2022-03-02 22:05:50|35.57|32.97|35.57|32.97|35.57|32.97|35.57|32.97|0
1646258920000|2022-03-02 22:08:40|35.56|32.96|35.57|32.97|35.57|32.97|35.56|32.96|0
1646258940000|2022-03-02 22:09:00|35.58|32.98|35.58|32.98|35.58|32.98|35.58|32.98|0
1646258950000|2022-03-02 22:09:10|35.53|32.93|35.53|32.93|35.53|32.93|35.53|32.93|0
1646258970000|2022-03-02 22:09:30|35.52|32.92|35.52|32.92|35.52|32.92|35.52|32.92|0
1646259020000|2022-03-02 22:10:20|35.6|33|35.53|32.93|35.6|33|35.53|32.93|0
1646259050000|2022-03-02 22:10:50|35.58|32.98|35.58|32.98|35.58|32.98|35.58|32.98|0
1646259070000|2022-03-02 22:11:10|35.46|32.86|35.46|32.86|35.46|32.86|35.46|32.86|0
1646259130000|2022-03-02 22:12:10|35.56|32.96|35.56|32.96|35.56|32.96|35.56|32.96|0
1646259200000|2022-03-02 22:13:20|35.59|32.99|35.59|32.99|35.59|32.99|35.59|32.99|0
1646259210000|2022-03-02 22:13:30|35.5|32.9|35.5|32.9|35.5|32.9|35.5|32.9|0
1646259250000|2022-03-02 22:14:10|35.55|32.95|35.55|32.95|35.55|32.95|35.55|32.95|0
1646259280000|2022-03-02 22:14:40|35.56|32.96|35.55|32.95|35.56|32.96|35.55|32.95|0
1646259340000|2022-03-02 22:15:40|35.56|32.96|35.56|32.96|35.56|32.96|35.56|32.96|0
1646259350000|2022-03-02 22:15:50|35.55|32.95|35.55|32.95|35.55|32.95|35.55|32.95|0
1646259400000|2022-03-02 22:16:40|35.58|32.98|35.56|32.96|35.58|32.98|35.55|32.95|0
1646259420000|2022-03-02 22:17:00|35.62|33.02|35.62|33.02|35.62|33.02|35.62|33.02|0
1646259430000|2022-03-02 22:17:10|35.68|33.08|35.68|33.08|35.68|33.08|35.68|33.08|0
1646259440000|2022-03-02 22:17:20|35.67|33.07|35.67|33.07|35.67|33.07|35.67|33.07|0
1646259520000|2022-03-02 22:18:40|35.68|33.08|35.68|33.08|35.68|33.08|35.68|33.08|0
1646259530000|2022-03-02 22:18:50|35.67|33.07|35.65|33.05|35.67|33.07|35.65|33.05|0
1646259690000|2022-03-02 22:21:30|35.63|33.03|35.63|33.03|35.63|33.03|35.63|33.03|0
1646259720000|2022-03-02 22:22:00|35.66|33.06|35.67|33.07|35.67|33.07|35.66|33.06|0
1646259800000|2022-03-02 22:23:20|35.66|33.06|35.66|33.06|35.66|33.06|35.66|33.06|0
1646259810000|2022-03-02 22:23:30|35.67|33.07|35.66|33.06|35.67|33.07|35.66|33.06|0
1646259860000|2022-03-02 22:24:20|35.68|33.08|35.68|33.08|35.68|33.08|35.68|33.08|0
1646259870000|2022-03-02 22:24:30|35.66|33.06|35.66|33.06|35.66|33.06|35.66|33.06|0
1646259880000|2022-03-02 22:24:40|35.67|33.07|35.67|33.07|35.67|33.07|35.67|33.07|0
1646259910000|2022-03-02 22:25:10|35.7|33.1|35.67|33.07|35.7|33.1|35.67|33.07|0
1646260050000|2022-03-02 22:27:30|35.75|33.15|35.75|33.15|35.75|33.15|35.75|33.15|0
1646260060000|2022-03-02 22:27:40|35.64|33.04|35.64|33.04|35.64|33.04|35.64|33.04|0
1646260070000|2022-03-02 22:27:50|35.75|33.15|35.75|33.15|35.75|33.15|35.75|33.15|0
1646260100000|2022-03-02 22:28:20|35.74|33.14|35.74|33.14|35.74|33.14|35.74|33.14|0
1646260110000|2022-03-02 22:28:30|35.73|33.13|35.73|33.13|35.73|33.13|35.73|33.13|0
1646260120000|2022-03-02 22:28:40|35.8|33.2|35.8|33.2|35.8|33.2|35.8|33.2|0
1646260130000|2022-03-02 22:28:50|35.81|33.21|35.81|33.21|35.81|33.21|35.81|33.21|0
1646260170000|2022-03-02 22:29:30|35.77|33.17|35.69|33.09|35.77|33.17|35.69|33.09|0
1646260180000|2022-03-02 22:29:40|35.7|33.1|35.76|33.16|35.76|33.16|35.7|33.1|0
1646260200000|2022-03-02 22:30:00|35.7|33.1|35.7|33.1|35.7|33.1|35.7|33.1|0
1646260300000|2022-03-02 22:31:40|35.69|33.09|35.69|33.09|35.69|33.09|35.69|33.09|0
1646260320000|2022-03-02 22:32:00|35.68|33.08|35.68|33.08|35.68|33.08|35.68|33.08|0
1646260360000|2022-03-02 22:32:40|35.67|33.07|35.67|33.07|35.67|33.07|35.67|33.07|0
1646260380000|2022-03-02 22:33:00|35.66|33.06|35.66|33.06|35.66|33.06|35.66|33.06|0
1646260390000|2022-03-02 22:33:10|35.65|33.05|35.65|33.05|35.65|33.05|35.65|33.05|0
1646260400000|2022-03-02 22:33:20|35.67|33.07|35.67|33.07|35.67|33.07|35.67|33.07|0
1646260430000|2022-03-02 22:33:50|35.66|33.06|35.66|33.06|35.66|33.06|35.66|33.06|0
1646260460000|2022-03-02 22:34:20|35.74|33.14|35.81|33.21|35.81|33.21|35.73|33.13|0
1646260470000|2022-03-02 22:34:30|35.93|33.33|35.93|33.33|35.93|33.33|35.93|33.33|0
1646260520000|2022-03-02 22:35:20|35.99|33.39|35.99|33.39|35.99|33.39|35.99|33.39|0
1646260550000|2022-03-02 22:35:50|35.98|33.38|35.98|33.38|35.98|33.38|35.98|33.38|0
1646260560000|2022-03-02 22:36:00|36|33.4|36|33.4|36|33.4|36|33.4|0
1646260580000|2022-03-02 22:36:20|35.88|33.28|35.88|33.28|35.88|33.28|35.88|33.28|0
1646260590000|2022-03-02 22:36:30|35.98|33.38|35.98|33.38|35.98|33.38|35.98|33.38|0
1646260600000|2022-03-02 22:36:40|35.99|33.39|35.99|33.39|35.99|33.39|35.99|33.39|0
1646260610000|2022-03-02 22:36:50|35.98|33.38|35.98|33.38|35.98|33.38|35.98|33.38|0
1646260700000|2022-03-02 22:38:20|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1646260720000|2022-03-02 22:38:40|36.02|33.42|36.02|33.42|36.02|33.42|36.02|33.42|0
1646260740000|2022-03-02 22:39:00|35.94|33.34|35.94|33.34|35.94|33.34|35.94|33.34|0
1646260750000|2022-03-02 22:39:10|35.89|33.29|35.89|33.29|35.89|33.29|35.89|33.29|0
1646260760000|2022-03-02 22:39:20|35.95|33.35|35.89|33.29|35.95|33.35|35.89|33.29|0
1646260770000|2022-03-02 22:39:30|35.95|33.35|35.98|33.38|35.98|33.38|35.95|33.35|0
1646260800000|2022-03-02 22:40:00|35.99|33.39|35.99|33.39|35.99|33.39|35.99|33.39|0
1646260850000|2022-03-02 22:40:50|35.95|33.35|35.95|33.35|35.95|33.35|35.95|33.35|0
1646260910000|2022-03-02 22:41:50|35.94|33.34|35.93|33.33|35.95|33.35|35.9|33.3|0
1646260920000|2022-03-02 22:42:00|35.95|33.35|35.95|33.35|35.95|33.35|35.95|33.35|0
1646260930000|2022-03-02 22:42:10|35.93|33.33|35.93|33.33|35.93|33.33|35.93|33.33|0
1646260950000|2022-03-02 22:42:30|35.8|33.2|35.8|33.2|35.8|33.2|35.8|33.2|0
1646260960000|2022-03-02 22:42:40|35.81|33.21|35.81|33.21|35.81|33.21|35.81|33.21|0
1646261010000|2022-03-02 22:43:30|35.72|33.12|35.8|33.2|35.8|33.2|35.72|33.12|0
1646261030000|2022-03-02 22:43:50|35.75|33.15|35.75|33.15|35.75|33.15|35.75|33.15|0
1646261040000|2022-03-02 22:44:00|35.67|33.07|35.66|33.06|35.67|33.07|35.66|33.06|0
1646261110000|2022-03-02 22:45:10|35.65|33.05|35.65|33.05|35.65|33.05|35.65|33.05|0
1646261140000|2022-03-02 22:45:40|35.64|33.04|35.33|32.73|35.64|33.04|35.33|32.73|0
1646261150000|2022-03-02 22:45:50|35.34|32.74|35.34|32.74|35.34|32.74|35.34|32.74|0
1646261160000|2022-03-02 22:46:00|35.35|32.75|35.35|32.75|35.35|32.75|35.35|32.75|0
1646261170000|2022-03-02 22:46:10|35.3|32.7|35.3|32.7|35.3|32.7|35.3|32.7|0
1646261180000|2022-03-02 22:46:20|35.14|32.54|35.14|32.54|35.14|32.54|35.14|32.54|0
1646261210000|2022-03-02 22:46:50|34.97|32.37|34.97|32.37|34.97|32.37|34.97|32.37|0
1646261220000|2022-03-02 22:47:00|34.94|32.34|34.73|32.13|34.94|32.34|34.73|32.13|0
1646261230000|2022-03-02 22:47:10|34.77|32.17|34.77|32.17|34.77|32.17|34.77|32.17|0
1646261240000|2022-03-02 22:47:20|35.07|32.47|34.93|32.33|35.07|32.47|34.92|32.32|0
1646261250000|2022-03-02 22:47:30|34.98|32.38|35.03|32.43|35.03|32.43|34.98|32.38|0
1646261260000|2022-03-02 22:47:40|35.13|32.53|35.13|32.53|35.13|32.53|35.13|32.53|0
1646261270000|2022-03-02 22:47:50|35.18|32.58|35.22|32.62|35.22|32.62|35.18|32.58|0
1646261280000|2022-03-02 22:48:00|35.17|32.57|35.17|32.57|35.17|32.57|35.17|32.57|0
1646261310000|2022-03-02 22:48:30|35.16|32.56|35.16|32.56|35.16|32.56|35.16|32.56|0
1646261380000|2022-03-02 22:49:40|35.18|32.58|35.18|32.58|35.18|32.58|35.18|32.58|0
1646261390000|2022-03-02 22:49:50|35.23|32.63|35.23|32.63|35.23|32.63|35.23|32.63|0
1646261400000|2022-03-02 22:50:00|35.19|32.59|35.19|32.59|35.19|32.59|35.19|32.59|0
1646261420000|2022-03-02 22:50:20|35.17|32.57|35.17|32.57|35.17|32.57|35.17|32.57|0
1646261430000|2022-03-02 22:50:30|35.2|32.6|35.2|32.6|35.2|32.6|35.2|32.6|0
1646261440000|2022-03-02 22:50:40|35.17|32.57|35.18|32.58|35.18|32.58|35.17|32.57|0
1646261550000|2022-03-02 22:52:30|35.21|32.61|35.21|32.61|35.21|32.61|35.21|32.61|0
1646261570000|2022-03-02 22:52:50|35.18|32.58|35.18|32.58|35.18|32.58|35.18|32.58|0
1646261580000|2022-03-02 22:53:00|35.16|32.56|35.16|32.56|35.16|32.56|35.16|32.56|0
1646261590000|2022-03-02 22:53:10|35.12|32.52|35.12|32.52|35.12|32.52|35.12|32.52|0
1646261600000|2022-03-02 22:53:20|35.16|32.56|35.17|32.57|35.17|32.57|35.16|32.56|0
1646261610000|2022-03-02 22:53:30|35.21|32.61|35.21|32.61|35.21|32.61|35.21|32.61|0
1646261620000|2022-03-02 22:53:40|35.22|32.62|35.26|32.66|35.31|32.71|35.22|32.62|0
1646261630000|2022-03-02 22:53:50|35.29|32.69|35.26|32.66|35.29|32.69|35.26|32.66|0
1646261640000|2022-03-02 22:54:00|35.21|32.61|35.26|32.66|35.26|32.66|35.21|32.61|0
1646261650000|2022-03-02 22:54:10|35.21|32.61|35.29|32.69|35.29|32.69|35.21|32.61|0
1646261660000|2022-03-02 22:54:20|35.31|32.71|35.31|32.71|35.31|32.71|35.31|32.71|0
1646261690000|2022-03-02 22:54:50|35.21|32.61|35.17|32.57|35.22|32.62|35.17|32.57|0
1646261700000|2022-03-02 22:55:00|35.22|32.62|35.22|32.62|35.22|32.62|35.22|32.62|0
1646261710000|2022-03-02 22:55:10|35.3|32.7|35.3|32.7|35.3|32.7|35.3|32.7|0
1646261740000|2022-03-02 22:55:40|35.29|32.69|35.32|32.72|35.32|32.72|35.29|32.69|0
1646261750000|2022-03-02 22:55:50|35.31|32.71|35.32|32.72|35.32|32.72|35.31|32.71|0
1646261780000|2022-03-02 22:56:20|35.27|32.67|35.27|32.67|35.27|32.67|35.27|32.67|0
1646261790000|2022-03-02 22:56:30|35.26|32.66|35.25|32.65|35.26|32.66|35.25|32.65|0
1646261800000|2022-03-02 22:56:40|35.29|32.69|35.28|32.68|35.29|32.69|35.28|32.68|0
1646261820000|2022-03-02 22:57:00|35.24|32.64|35.24|32.64|35.24|32.64|35.24|32.64|0
1646261830000|2022-03-02 22:57:10|35.3|32.7|35.3|32.7|35.3|32.7|35.3|32.7|0
1646261840000|2022-03-02 22:57:20|35.28|32.68|35.3|32.7|35.3|32.7|35.28|32.68|0
1646261860000|2022-03-02 22:57:40|35.35|32.75|35.35|32.75|35.35|32.75|35.35|32.75|0
1646261880000|2022-03-02 22:58:00|35.31|32.71|35.31|32.71|35.31|32.71|35.31|32.71|0
1646261890000|2022-03-02 22:58:10|35.35|32.75|35.31|32.71|35.35|32.75|35.31|32.71|0
1646261900000|2022-03-02 22:58:20|35.3|32.7|35.35|32.75|35.35|32.75|35.3|32.7|0
1646261930000|2022-03-02 22:58:50|35.31|32.71|35.3|32.7|35.31|32.71|35.3|32.7|0
1646261950000|2022-03-02 22:59:10|35.4|32.8|35.4|32.8|35.4|32.8|35.4|32.8|0
1646261960000|2022-03-02 22:59:20|35.42|32.82|35.42|32.82|35.42|32.82|35.42|32.82|0
1646261970000|2022-03-02 22:59:30|35.41|32.81|35.43|32.83|35.43|32.83|35.41|32.81|0
1646261980000|2022-03-02 22:59:40|35.47|32.87|35.41|32.81|35.47|32.87|35.41|32.81|0
1646261990000|2022-03-02 22:59:50|35.44|32.84|35.44|32.84|35.44|32.84|35.44|32.84|0
1646262000000|2022-03-02 23:00:00|35.28|32.68|35.45|32.85|35.52|32.92|35.28|32.68|0
1646262010000|2022-03-02 23:00:10|35.52|32.92|35.17|32.57|35.52|32.92|35.17|32.57|0
1646262020000|2022-03-02 23:00:20|35.14|32.54|35.24|32.64|35.24|32.64|35.03|32.43|0
1646262030000|2022-03-02 23:00:30|35.14|32.54|34.93|32.33|35.14|32.54|34.93|32.33|0
1646262040000|2022-03-02 23:00:40|34.89|32.29|35.24|32.64|35.24|32.64|34.89|32.29|0
1646262050000|2022-03-02 23:00:50|35.38|32.78|35.31|32.71|35.38|32.78|35.31|32.71|0
1646262060000|2022-03-02 23:01:00|35.24|32.64|35.27|32.67|35.31|32.71|35.24|32.64|0
1646262070000|2022-03-02 23:01:10|35.38|32.78|35.34|32.74|35.41|32.81|35.34|32.74|0
1646262080000|2022-03-02 23:01:20|35.31|32.71|35.31|32.71|35.31|32.71|35.31|32.71|0
1646262090000|2022-03-02 23:01:30|35.27|32.67|35.44|32.84|35.51|32.91|35.27|32.67|0
1646262100000|2022-03-02 23:01:40|35.65|33.05|35.69|33.09|35.76|33.16|35.65|33.05|0
1646262110000|2022-03-02 23:01:50|35.76|33.16|35.72|33.12|35.83|33.23|35.72|33.12|0
1646262120000|2022-03-02 23:02:00|35.83|33.23|35.72|33.12|35.83|33.23|35.65|33.05|0
1646262130000|2022-03-02 23:02:10|35.76|33.16|35.58|32.98|35.79|33.19|35.58|32.98|0
1646262140000|2022-03-02 23:02:20|35.65|33.05|35.44|32.84|35.65|33.05|35.44|32.84|0
1646262150000|2022-03-02 23:02:30|35.55|32.95|35.97|33.37|35.97|33.37|35.55|32.95|0
1646262160000|2022-03-02 23:02:40|35.9|33.3|35.93|33.33|35.97|33.37|35.86|33.26|0
1646262170000|2022-03-02 23:02:50|36|33.4|36.07|33.47|36.14|33.54|36|33.4|0
1646262180000|2022-03-02 23:03:00|36.14|33.54|36.04|33.44|36.18|33.58|36.04|33.44|0
1646262190000|2022-03-02 23:03:10|36.11|33.51|35.9|33.3|36.11|33.51|35.9|33.3|0
1646262200000|2022-03-02 23:03:20|35.97|33.37|36.04|33.44|36.11|33.51|35.97|33.37|0
1646262210000|2022-03-02 23:03:30|35.93|33.33|36.28|33.68|36.28|33.68|35.93|33.33|0
1646262220000|2022-03-02 23:03:40|36.21|33.61|36.25|33.65|36.32|33.72|36.21|33.61|0
1646262230000|2022-03-02 23:03:50|36.32|33.72|36.28|33.68|36.35|33.75|36.28|33.68|0
1646262240000|2022-03-02 23:04:00|36.25|33.65|36.25|33.65|36.25|33.65|36.25|33.65|0
1646262260000|2022-03-02 23:04:20|36.1|33.5|36.03|33.43|36.1|33.5|36.03|33.43|0
1646262280000|2022-03-02 23:04:40|36|33.4|35.93|33.33|36|33.4|35.93|33.33|0
1646262290000|2022-03-02 23:04:50|35.89|33.29|35.72|33.12|35.89|33.29|35.72|33.12|0
1646262300000|2022-03-02 23:05:00|35.68|33.08|35.79|33.19|35.79|33.19|35.68|33.08|0
1646262310000|2022-03-02 23:05:10|35.75|33.15|35.96|33.36|35.96|33.36|35.72|33.12|0
1646262330000|2022-03-02 23:05:30|36|33.4|36|33.4|36|33.4|36|33.4|0
1646262340000|2022-03-02 23:05:40|36.03|33.43|36.14|33.54|36.14|33.54|36.03|33.43|0
1646262350000|2022-03-02 23:05:50|36.1|33.5|36.45|33.85|36.45|33.85|36.1|33.5|0
1646262360000|2022-03-02 23:06:00|36.42|33.82|36.35|33.75|36.42|33.82|36.28|33.68|0
1646262370000|2022-03-02 23:06:10|36.31|33.71|36.35|33.75|36.35|33.75|36.28|33.68|0
1646262380000|2022-03-02 23:06:20|36.28|33.68|36.24|33.64|36.28|33.68|36.21|33.61|0
1646262390000|2022-03-02 23:06:30|36.2|33.6|36.2|33.6|36.2|33.6|36.2|33.6|0
1646262400000|2022-03-02 23:06:40|36.24|33.64|36.2|33.6|36.24|33.64|36.2|33.6|0
1646262410000|2022-03-02 23:06:50|36.31|33.71|36.31|33.71|36.31|33.71|36.31|33.71|0
1646262420000|2022-03-02 23:07:00|36.27|33.67|36.24|33.64|36.27|33.67|36.24|33.64|0
1646262430000|2022-03-02 23:07:10|36.2|33.6|36.17|33.57|36.2|33.6|36.17|33.57|0
1646262440000|2022-03-02 23:07:20|36.13|33.53|36.2|33.6|36.2|33.6|36.13|33.53|0
1646262450000|2022-03-02 23:07:30|36.24|33.64|36.24|33.64|36.24|33.64|36.24|33.64|0
1646262460000|2022-03-02 23:07:40|36.34|33.74|36.24|33.64|36.34|33.74|36.24|33.64|0
1646262470000|2022-03-02 23:07:50|36.1|33.5|35.96|33.36|36.1|33.5|35.96|33.36|0
1646262480000|2022-03-02 23:08:00|35.99|33.39|36.06|33.46|36.06|33.46|35.89|33.29|0
1646262490000|2022-03-02 23:08:10|36.17|33.57|36.17|33.57|36.17|33.57|36.06|33.46|0
1646262500000|2022-03-02 23:08:20|36.1|33.5|36.06|33.46|36.1|33.5|36.06|33.46|0
1646262510000|2022-03-02 23:08:30|36.03|33.43|36.06|33.46|36.1|33.5|36.03|33.43|0
1646262520000|2022-03-02 23:08:40|36.1|33.5|36.13|33.53|36.13|33.53|36.1|33.5|0
1646262530000|2022-03-02 23:08:50|36.17|33.57|36.27|33.67|36.27|33.67|36.17|33.57|0
1646262540000|2022-03-02 23:09:00|36.17|33.57|36.24|33.64|36.27|33.67|36.17|33.57|0
1646262550000|2022-03-02 23:09:10|36.27|33.67|36.27|33.67|36.27|33.67|36.27|33.67|0
1646262560000|2022-03-02 23:09:20|36.31|33.71|36.24|33.64|36.31|33.71|36.24|33.64|0
1646262570000|2022-03-02 23:09:30|36.27|33.67|36.24|33.64|36.27|33.67|36.24|33.64|0
1646262580000|2022-03-02 23:09:40|36.34|33.74|36.34|33.74|36.34|33.74|36.24|33.64|0
1646262590000|2022-03-02 23:09:50|36.31|33.71|36.17|33.57|36.31|33.71|36.17|33.57|0
1646262600000|2022-03-02 23:10:00|36.1|33.5|35.96|33.36|36.1|33.5|35.92|33.32|0
1646262610000|2022-03-02 23:10:10|35.95|33.35|36.02|33.42|36.03|33.43|35.95|33.35|0
1646262620000|2022-03-02 23:10:20|36.06|33.46|36.17|33.57|36.17|33.57|36.06|33.46|0
1646262630000|2022-03-02 23:10:30|36.13|33.53|36.13|33.53|36.13|33.53|36.13|33.53|0
1646262640000|2022-03-02 23:10:40|36.16|33.56|36.27|33.67|36.27|33.67|36.13|33.53|0
1646262650000|2022-03-02 23:10:50|36.24|33.64|36.27|33.67|36.27|33.67|36.24|33.64|0
1646262660000|2022-03-02 23:11:00|36.23|33.63|36.38|33.78|36.38|33.78|36.23|33.63|0
1646262670000|2022-03-02 23:11:10|36.27|33.67|36.34|33.74|36.38|33.78|36.27|33.67|0
1646262690000|2022-03-02 23:11:30|36.38|33.78|36.34|33.74|36.38|33.78|36.34|33.74|0
1646262700000|2022-03-02 23:11:40|36.2|33.6|36.09|33.49|36.2|33.6|36.06|33.46|0
1646262710000|2022-03-02 23:11:50|36.02|33.42|35.88|33.28|36.02|33.42|35.88|33.28|0
1646262730000|2022-03-02 23:12:10|35.81|33.21|35.81|33.21|35.81|33.21|35.81|33.21|0
1646262740000|2022-03-02 23:12:20|35.74|33.14|35.78|33.18|35.78|33.18|35.74|33.14|0
1646262750000|2022-03-02 23:12:30|35.77|33.17|35.77|33.17|35.77|33.17|35.77|33.17|0
1646262760000|2022-03-02 23:12:40|35.74|33.14|35.74|33.14|35.74|33.14|35.7|33.1|0
1646262770000|2022-03-02 23:12:50|35.7|33.1|35.95|33.35|35.95|33.35|35.7|33.1|0
1646262780000|2022-03-02 23:13:00|36.02|33.42|35.95|33.35|36.02|33.42|35.95|33.35|0
1646262790000|2022-03-02 23:13:10|35.91|33.31|36.05|33.45|36.05|33.45|35.91|33.31|0
1646262800000|2022-03-02 23:13:20|35.95|33.35|35.91|33.31|35.95|33.35|35.88|33.28|0
1646262810000|2022-03-02 23:13:30|35.95|33.35|35.98|33.38|35.98|33.38|35.95|33.35|0
1646262820000|2022-03-02 23:13:40|36.02|33.42|36.16|33.56|36.16|33.56|36.02|33.42|0
1646262830000|2022-03-02 23:13:50|36.12|33.52|36.16|33.56|36.16|33.56|36.12|33.52|0
1646262840000|2022-03-02 23:14:00|36.09|33.49|36.16|33.56|36.16|33.56|36.09|33.49|0
1646262860000|2022-03-02 23:14:20|36.23|33.63|36.23|33.63|36.23|33.63|36.19|33.59|0
1646262870000|2022-03-02 23:14:30|36.26|33.66|36.26|33.66|36.3|33.7|36.26|33.66|0
1646262880000|2022-03-02 23:14:40|36.3|33.7|36.23|33.63|36.3|33.7|36.23|33.63|0
1646262890000|2022-03-02 23:14:50|36.26|33.66|36.23|33.63|36.26|33.66|36.23|33.63|0
1646262900000|2022-03-02 23:15:00|36.3|33.7|36.33|33.73|36.33|33.73|36.19|33.59|0
1646262910000|2022-03-02 23:15:10|36.37|33.77|36.33|33.73|36.37|33.77|36.33|33.73|0
1646262920000|2022-03-02 23:15:20|36.37|33.77|36.37|33.77|36.37|33.77|36.37|33.77|0
1646262940000|2022-03-02 23:15:40|36.3|33.7|36.23|33.63|36.3|33.7|36.23|33.63|0
1646262950000|2022-03-02 23:15:50|36.19|33.59|36.26|33.66|36.26|33.66|36.16|33.56|0
1646262960000|2022-03-02 23:16:00|36.23|33.63|36.3|33.7|36.3|33.7|36.23|33.63|0
1646262980000|2022-03-02 23:16:20|36.37|33.77|36.37|33.77|36.37|33.77|36.37|33.77|0
1646263000000|2022-03-02 23:16:40|36.3|33.7|36.16|33.56|36.3|33.7|36.16|33.56|0
1646263010000|2022-03-02 23:16:50|36.19|33.59|36.05|33.45|36.19|33.59|36.01|33.41|0
1646263020000|2022-03-02 23:17:00|36.08|33.48|36.3|33.7|36.3|33.7|36.08|33.48|0
1646263030000|2022-03-02 23:17:10|36.26|33.66|36.3|33.7|36.3|33.7|36.26|33.66|0
1646263040000|2022-03-02 23:17:20|36.26|33.66|36.3|33.7|36.3|33.7|36.26|33.66|0
1646263050000|2022-03-02 23:17:30|36.26|33.66|36.33|33.73|36.33|33.73|36.26|33.66|0
1646263060000|2022-03-02 23:17:40|36.37|33.77|36.22|33.62|36.37|33.77|36.22|33.62|0
1646263070000|2022-03-02 23:17:50|36.26|33.66|36.29|33.69|36.29|33.69|36.26|33.66|0
1646263080000|2022-03-02 23:18:00|36.26|33.66|36.33|33.73|36.33|33.73|36.26|33.66|0
1646263090000|2022-03-02 23:18:10|36.15|33.55|36.19|33.59|36.19|33.59|36.15|33.55|0
1646263100000|2022-03-02 23:18:20|36.22|33.62|36.15|33.55|36.22|33.62|36.15|33.55|0
1646263110000|2022-03-02 23:18:30|36.22|33.62|36.22|33.62|36.22|33.62|36.22|33.62|0
1646263120000|2022-03-02 23:18:40|36.26|33.66|36.29|33.69|36.33|33.73|36.22|33.62|0
1646263130000|2022-03-02 23:18:50|36.26|33.66|36.22|33.62|36.26|33.66|36.19|33.59|0
1646263140000|2022-03-02 23:19:00|36.26|33.66|36.29|33.69|36.29|33.69|36.26|33.66|0
1646263150000|2022-03-02 23:19:10|36.33|33.73|36.36|33.76|36.36|33.76|36.33|33.73|0
1646263160000|2022-03-02 23:19:20|36.33|33.73|36.33|33.73|36.33|33.73|36.33|33.73|0
1646263170000|2022-03-02 23:19:30|36.29|33.69|36.29|33.69|36.29|33.69|36.26|33.66|0
1646263180000|2022-03-02 23:19:40|36.22|33.62|36.26|33.66|36.26|33.66|36.22|33.62|0
1646263190000|2022-03-02 23:19:50|36.22|33.62|36.18|33.58|36.22|33.62|36.15|33.55|0
1646263200000|2022-03-02 23:20:00|36.11|33.51|36.01|33.41|36.15|33.55|36.01|33.41|0
1646263210000|2022-03-02 23:20:10|35.9|33.3|35.87|33.27|35.9|33.3|35.87|33.27|0
1646263220000|2022-03-02 23:20:20|35.83|33.23|35.94|33.34|35.94|33.34|35.8|33.2|0
1646263230000|2022-03-02 23:20:30|35.83|33.23|35.8|33.2|35.83|33.23|35.8|33.2|0
1646263240000|2022-03-02 23:20:40|35.73|33.13|35.76|33.16|35.76|33.16|35.73|33.13|0
1646263250000|2022-03-02 23:20:50|35.73|33.13|35.69|33.09|35.73|33.13|35.66|33.06|0
1646263260000|2022-03-02 23:21:00|35.66|33.06|35.69|33.09|35.73|33.13|35.66|33.06|0
1646263270000|2022-03-02 23:21:10|35.66|33.06|35.76|33.16|35.76|33.16|35.66|33.06|0
1646263280000|2022-03-02 23:21:20|35.87|33.27|35.9|33.3|35.9|33.3|35.87|33.27|0
1646263290000|2022-03-02 23:21:30|35.83|33.23|35.83|33.23|35.87|33.27|35.83|33.23|0
1646263300000|2022-03-02 23:21:40|35.8|33.2|35.87|33.27|35.87|33.27|35.8|33.2|0
1646263310000|2022-03-02 23:21:50|35.83|33.23|35.83|33.23|35.83|33.23|35.83|33.23|0
1646263320000|2022-03-02 23:22:00|35.9|33.3|35.9|33.3|35.9|33.3|35.9|33.3|0
1646263330000|2022-03-02 23:22:10|35.94|33.34|35.94|33.34|35.94|33.34|35.94|33.34|0
1646263340000|2022-03-02 23:22:20|35.9|33.3|35.87|33.27|35.94|33.34|35.87|33.27|0
1646263350000|2022-03-02 23:22:30|35.9|33.3|35.9|33.3|35.9|33.3|35.9|33.3|0
1646263360000|2022-03-02 23:22:40|35.94|33.34|36.01|33.41|36.01|33.41|35.94|33.34|0
1646263370000|2022-03-02 23:22:50|36.15|33.55|36.08|33.48|36.15|33.55|36.08|33.48|0
1646263380000|2022-03-02 23:23:00|36.18|33.58|36.15|33.55|36.18|33.58|36.08|33.48|0
1646263390000|2022-03-02 23:23:10|36.18|33.58|36.15|33.55|36.18|33.58|36.15|33.55|0
1646263400000|2022-03-02 23:23:20|36.11|33.51|36.18|33.58|36.18|33.58|36.11|33.51|0
1646263410000|2022-03-02 23:23:30|36.22|33.62|36.22|33.62|36.22|33.62|36.22|33.62|0
1646263430000|2022-03-02 23:23:50|36.25|33.65|36.22|33.62|36.25|33.65|36.22|33.62|0
1646263440000|2022-03-02 23:24:00|36.21|33.61|36.29|33.69|36.29|33.69|36.21|33.61|0
1646263460000|2022-03-02 23:24:20|36.28|33.68|36.18|33.58|36.28|33.68|36.14|33.54|0
1646263470000|2022-03-02 23:24:30|36.07|33.47|36|33.4|36.07|33.47|36|33.4|0
1646263480000|2022-03-02 23:24:40|35.93|33.33|35.97|33.37|35.97|33.37|35.93|33.33|0
1646263490000|2022-03-02 23:24:50|36|33.4|35.93|33.33|36|33.4|35.93|33.33|0
1646263500000|2022-03-02 23:25:00|35.86|33.26|35.9|33.3|35.97|33.37|35.86|33.26|0
1646263510000|2022-03-02 23:25:10|35.79|33.19|35.79|33.19|35.79|33.19|35.79|33.19|0
1646263520000|2022-03-02 23:25:20|35.86|33.26|35.83|33.23|35.86|33.26|35.83|33.23|0
1646263530000|2022-03-02 23:25:30|35.79|33.19|35.79|33.19|35.79|33.19|35.69|33.09|0
1646263540000|2022-03-02 23:25:40|35.72|33.12|35.69|33.09|35.72|33.12|35.69|33.09|0
1646263550000|2022-03-02 23:25:50|35.72|33.12|35.65|33.05|35.72|33.12|35.65|33.05|0
1646263560000|2022-03-02 23:26:00|35.68|33.08|35.72|33.12|35.72|33.12|35.65|33.05|0
1646263570000|2022-03-02 23:26:10|35.75|33.15|35.79|33.19|35.82|33.22|35.75|33.15|0
1646263580000|2022-03-02 23:26:20|35.75|33.15|35.72|33.12|35.75|33.15|35.72|33.12|0
1646263600000|2022-03-02 23:26:40|35.68|33.08|35.65|33.05|35.72|33.12|35.65|33.05|0
1646263610000|2022-03-02 23:26:50|35.68|33.08|35.68|33.08|35.68|33.08|35.68|33.08|0
1646263620000|2022-03-02 23:27:00|35.72|33.12|35.68|33.08|35.72|33.12|35.68|33.08|0
1646263630000|2022-03-02 23:27:10|35.65|33.05|35.58|32.98|35.65|33.05|35.58|32.98|0
1646263640000|2022-03-02 23:27:20|35.61|33.01|35.61|33.01|35.61|33.01|35.61|33.01|0
1646263660000|2022-03-02 23:27:40|35.65|33.05|35.58|32.98|35.65|33.05|35.58|32.98|0
1646263670000|2022-03-02 23:27:50|35.61|33.01|35.65|33.05|35.65|33.05|35.61|33.01|0
1646263680000|2022-03-02 23:28:00|35.61|33.01|35.58|32.98|35.61|33.01|35.58|32.98|0
1646263690000|2022-03-02 23:28:10|35.61|33.01|35.58|32.98|35.61|33.01|35.54|32.94|0
1646263700000|2022-03-02 23:28:20|35.54|32.94|35.54|32.94|35.54|32.94|35.54|32.94|0
1646263710000|2022-03-02 23:28:30|35.58|32.98|35.61|33.01|35.61|33.01|35.58|32.98|0
1646263720000|2022-03-02 23:28:40|35.65|33.05|35.72|33.12|35.72|33.12|35.65|33.05|0
1646263730000|2022-03-02 23:28:50|35.79|33.19|35.79|33.19|35.79|33.19|35.79|33.19|0
1646263740000|2022-03-02 23:29:00|35.82|33.22|35.79|33.19|35.82|33.22|35.72|33.12|0
1646263760000|2022-03-02 23:29:20|35.72|33.12|35.72|33.12|35.72|33.12|35.72|33.12|0
1646263770000|2022-03-02 23:29:30|35.75|33.15|35.72|33.12|35.75|33.15|35.72|33.12|0
1646263780000|2022-03-02 23:29:40|35.75|33.15|35.72|33.12|35.75|33.15|35.72|33.12|0
1646263790000|2022-03-02 23:29:50|35.75|33.15|35.75|33.15|35.75|33.15|35.75|33.15|0
1646263800000|2022-03-02 23:30:00|35.78|33.18|35.85|33.25|35.85|33.25|35.78|33.18|0
1646263810000|2022-03-02 23:30:10|35.89|33.29|35.92|33.32|35.92|33.32|35.89|33.29|0
1646263830000|2022-03-02 23:30:30|35.96|33.36|35.92|33.32|35.96|33.36|35.92|33.32|0
1646263840000|2022-03-02 23:30:40|35.85|33.25|35.89|33.29|35.89|33.29|35.85|33.25|0
1646263850000|2022-03-02 23:30:50|35.92|33.32|35.89|33.29|35.92|33.32|35.89|33.29|0
1646263860000|2022-03-02 23:31:00|35.85|33.25|35.92|33.32|35.92|33.32|35.78|33.18|0
1646263870000|2022-03-02 23:31:10|35.99|33.39|35.99|33.39|35.99|33.39|35.96|33.36|0
1646263880000|2022-03-02 23:31:20|35.71|33.11|35.57|32.97|35.71|33.11|35.57|32.97|0
1646263890000|2022-03-02 23:31:30|35.64|33.04|35.85|33.25|35.85|33.25|35.54|32.94|0
1646263900000|2022-03-02 23:31:40|35.89|33.29|36.2|33.6|36.2|33.6|35.89|33.29|0
1646263910000|2022-03-02 23:31:50|36.41|33.81|36.41|33.81|36.41|33.81|36.34|33.74|0
1646263920000|2022-03-02 23:32:00|36.38|33.78|36.34|33.74|36.38|33.78|36.27|33.67|0
1646263930000|2022-03-02 23:32:10|36.2|33.6|36.24|33.64|36.24|33.64|36.2|33.6|0
1646263940000|2022-03-02 23:32:20|36.2|33.6|36.13|33.53|36.2|33.6|36.13|33.53|0
1646263950000|2022-03-02 23:32:30|36.17|33.57|35.99|33.39|36.17|33.57|35.99|33.39|0
1646263960000|2022-03-02 23:32:40|35.95|33.35|36.02|33.42|36.02|33.42|35.95|33.35|0
1646263970000|2022-03-02 23:32:50|35.92|33.32|35.99|33.39|35.99|33.39|35.92|33.32|0
1646263980000|2022-03-02 23:33:00|36.06|33.46|36.06|33.46|36.06|33.46|36.06|33.46|0
1646263990000|2022-03-02 23:33:10|36.02|33.42|36.06|33.46|36.06|33.46|36.02|33.42|0
1646264000000|2022-03-02 23:33:20|35.92|33.32|35.99|33.39|35.99|33.39|35.92|33.32|0
1646264010000|2022-03-02 23:33:30|35.92|33.32|35.95|33.35|35.95|33.35|35.92|33.32|0
1646264030000|2022-03-02 23:33:50|35.99|33.39|35.99|33.39|35.99|33.39|35.99|33.39|0
1646264040000|2022-03-02 23:34:00|36.06|33.46|35.85|33.25|36.06|33.46|35.85|33.25|0
1646264050000|2022-03-02 23:34:10|35.92|33.32|35.99|33.39|35.99|33.39|35.92|33.32|0
1646264060000|2022-03-02 23:34:20|35.95|33.35|36.23|33.63|36.23|33.63|35.95|33.35|0
1646264070000|2022-03-02 23:34:30|36.2|33.6|36.2|33.6|36.2|33.6|36.2|33.6|0
1646264080000|2022-03-02 23:34:40|36.23|33.63|36.2|33.6|36.23|33.63|36.2|33.6|0
1646264090000|2022-03-02 23:34:50|36.27|33.67|36.13|33.53|36.27|33.67|36.13|33.53|0
1646264100000|2022-03-02 23:35:00|36.16|33.56|35.95|33.35|36.16|33.56|35.95|33.35|0
1646264110000|2022-03-02 23:35:10|35.99|33.39|35.92|33.32|36.02|33.42|35.92|33.32|0
1646264120000|2022-03-02 23:35:20|35.95|33.35|35.92|33.32|35.95|33.35|35.92|33.32|0
1646264130000|2022-03-02 23:35:30|35.88|33.28|36.02|33.42|36.02|33.42|35.88|33.28|0
1646264140000|2022-03-02 23:35:40|35.92|33.32|35.88|33.28|35.92|33.32|35.88|33.28|0
1646264150000|2022-03-02 23:35:50|35.85|33.25|35.78|33.18|35.85|33.25|35.78|33.18|0
1646264170000|2022-03-02 23:36:10|35.71|33.11|35.67|33.07|35.71|33.11|35.67|33.07|0
1646264180000|2022-03-02 23:36:20|35.64|33.04|35.6|33|35.64|33.04|35.6|33|0
1646264190000|2022-03-02 23:36:30|35.57|32.97|35.64|33.04|35.64|33.04|35.57|32.97|0
1646264200000|2022-03-02 23:36:40|35.7|33.1|35.63|33.03|35.7|33.1|35.63|33.03|0
1646264210000|2022-03-02 23:36:50|35.57|32.97|35.63|33.03|35.63|33.03|35.57|32.97|0
1646264220000|2022-03-02 23:37:00|35.53|32.93|35.56|32.96|35.56|32.96|35.53|32.93|0
1646264230000|2022-03-02 23:37:10|35.63|33.03|35.6|33|35.63|33.03|35.6|33|0
1646264240000|2022-03-02 23:37:20|35.56|32.96|35.56|32.96|35.56|32.96|35.56|32.96|0
1646264250000|2022-03-02 23:37:30|35.6|33|35.56|32.96|35.6|33|35.56|32.96|0
1646264260000|2022-03-02 23:37:40|35.49|32.89|35.49|32.89|35.49|32.89|35.49|32.89|0
1646264270000|2022-03-02 23:37:50|35.56|32.96|35.53|32.93|35.56|32.96|35.53|32.93|0
1646264280000|2022-03-02 23:38:00|35.49|32.89|35.53|32.93|35.56|32.96|35.49|32.89|0
1646264290000|2022-03-02 23:38:10|35.49|32.89|35.46|32.86|35.49|32.89|35.46|32.86|0
1646264300000|2022-03-02 23:38:20|35.56|32.96|35.56|32.96|35.56|32.96|35.56|32.96|0
1646264310000|2022-03-02 23:38:30|35.49|32.89|35.56|32.96|35.56|32.96|35.49|32.89|0
1646264320000|2022-03-02 23:38:40|35.53|32.93|35.49|32.89|35.53|32.93|35.49|32.89|0
1646264330000|2022-03-02 23:38:50|35.53|32.93|35.56|32.96|35.56|32.96|35.53|32.93|0
1646264340000|2022-03-02 23:39:00|35.49|32.89|35.56|32.96|35.56|32.96|35.49|32.89|0
1646264350000|2022-03-02 23:39:10|35.53|32.93|35.63|33.03|35.63|33.03|35.53|32.93|0
1646264390000|2022-03-02 23:39:50|35.45|32.85|35.45|32.85|35.45|32.85|35.45|32.85|0
1646264400000|2022-03-02 23:40:00|35.42|32.82|35.42|32.82|35.42|32.82|35.42|32.82|0
1646264420000|2022-03-02 23:40:20|35.35|32.75|35.42|32.82|35.42|32.82|35.35|32.75|0
1646264440000|2022-03-02 23:40:40|35.35|32.75|35.35|32.75|35.35|32.75|35.35|32.75|0
1646264450000|2022-03-02 23:40:50|35.38|32.78|35.38|32.78|35.38|32.78|35.38|32.78|0
1646264460000|2022-03-02 23:41:00|35.42|32.82|35.49|32.89|35.49|32.89|35.42|32.82|0
1646264470000|2022-03-02 23:41:10|35.45|32.85|35.42|32.82|35.45|32.85|35.42|32.82|0
1646264480000|2022-03-02 23:41:20|35.38|32.78|35.38|32.78|35.38|32.78|35.38|32.78|0
1646264490000|2022-03-02 23:41:30|35.35|32.75|35.35|32.75|35.35|32.75|35.35|32.75|0
1646264500000|2022-03-02 23:41:40|35.21|32.61|35.21|32.61|35.21|32.61|35.14|32.54|0
1646264510000|2022-03-02 23:41:50|35.31|32.71|35.31|32.71|35.35|32.75|35.31|32.71|0
1646264520000|2022-03-02 23:42:00|35.35|32.75|35.31|32.71|35.35|32.75|35.31|32.71|0
1646264530000|2022-03-02 23:42:10|35.28|32.68|35.21|32.61|35.28|32.68|35.21|32.61|0
1646264540000|2022-03-02 23:42:20|35.24|32.64|35.24|32.64|35.24|32.64|35.24|32.64|0
1646264550000|2022-03-02 23:42:30|35.21|32.61|35.24|32.64|35.24|32.64|35.21|32.61|0
1646264560000|2022-03-02 23:42:40|35.21|32.61|35.14|32.54|35.21|32.61|35.14|32.54|0
1646264580000|2022-03-02 23:43:00|35.21|32.61|35.14|32.54|35.21|32.61|35.14|32.54|0
1646264590000|2022-03-02 23:43:10|35.17|32.57|35.14|32.54|35.21|32.61|35.14|32.54|0
1646264600000|2022-03-02 23:43:20|35.17|32.57|35.28|32.68|35.28|32.68|35.17|32.57|0
1646264610000|2022-03-02 23:43:30|35.24|32.64|35.17|32.57|35.24|32.64|35.17|32.57|0
1646264620000|2022-03-02 23:43:40|35.14|32.54|35.17|32.57|35.21|32.61|35.14|32.54|0
1646264630000|2022-03-02 23:43:50|35.21|32.61|35.07|32.47|35.21|32.61|35.07|32.47|0
1646264640000|2022-03-02 23:44:00|35|32.4|35.1|32.5|35.1|32.5|35|32.4|0
1646264650000|2022-03-02 23:44:10|35.14|32.54|35.1|32.5|35.14|32.54|35.07|32.47|0
1646264660000|2022-03-02 23:44:20|35|32.4|35|32.4|35|32.4|35|32.4|0
1646264670000|2022-03-02 23:44:30|35.07|32.47|35|32.4|35.07|32.47|35|32.4|0
1646264680000|2022-03-02 23:44:40|35.07|32.47|35|32.4|35.07|32.47|35|32.4|0
1646264690000|2022-03-02 23:44:50|35.03|32.43|35|32.4|35.07|32.47|35|32.4|0
1646264700000|2022-03-02 23:45:00|35.07|32.47|35.21|32.61|35.21|32.61|35.07|32.47|0
1646264710000|2022-03-02 23:45:10|35.14|32.54|35.21|32.61|35.21|32.61|35.14|32.54|0
1646264720000|2022-03-02 23:45:20|35.27|32.67|35.27|32.67|35.27|32.67|35.27|32.67|0
1646264730000|2022-03-02 23:45:30|35.24|32.64|35.24|32.64|35.24|32.64|35.24|32.64|0
1646264740000|2022-03-02 23:45:40|35.14|32.54|35.14|32.54|35.14|32.54|35.14|32.54|0
1646264750000|2022-03-02 23:45:50|35.21|32.61|35.27|32.67|35.27|32.67|35.21|32.61|0
1646264760000|2022-03-02 23:46:00|35.2|32.6|35.27|32.67|35.27|32.67|35.2|32.6|0
1646264770000|2022-03-02 23:46:10|35.2|32.6|35.14|32.54|35.2|32.6|35.14|32.54|0
1646264780000|2022-03-02 23:46:20|35.1|32.5|35.27|32.67|35.27|32.67|35.1|32.5|0
1646264790000|2022-03-02 23:46:30|35.34|32.74|35.34|32.74|35.34|32.74|35.34|32.74|0
1646264800000|2022-03-02 23:46:40|35.38|32.78|35.38|32.78|35.38|32.78|35.34|32.74|0
1646264810000|2022-03-02 23:46:50|35.34|32.74|35.41|32.81|35.41|32.81|35.34|32.74|0
1646264820000|2022-03-02 23:47:00|35.48|32.88|35.55|32.95|35.55|32.95|35.48|32.88|0
1646264830000|2022-03-02 23:47:10|35.62|33.02|35.62|33.02|35.62|33.02|35.62|33.02|0
1646264840000|2022-03-02 23:47:20|35.69|33.09|35.72|33.12|35.72|33.12|35.69|33.09|0
1646264850000|2022-03-02 23:47:30|35.69|33.09|35.76|33.16|35.76|33.16|35.69|33.09|0
1646264860000|2022-03-02 23:47:40|35.79|33.19|35.76|33.16|35.83|33.23|35.76|33.16|0
1646264870000|2022-03-02 23:47:50|35.72|33.12|35.76|33.16|35.76|33.16|35.72|33.12|0
1646264890000|2022-03-02 23:48:10|35.83|33.23|35.76|33.16|35.83|33.23|35.76|33.16|0
1646264900000|2022-03-02 23:48:20|35.72|33.12|35.69|33.09|35.72|33.12|35.69|33.09|0
1646264910000|2022-03-02 23:48:30|35.72|33.12|35.62|33.02|35.72|33.12|35.62|33.02|0
1646264930000|2022-03-02 23:48:50|35.69|33.09|35.76|33.16|35.76|33.16|35.69|33.09|0
1646264940000|2022-03-02 23:49:00|35.83|33.23|35.76|33.16|35.83|33.23|35.76|33.16|0
1646264970000|2022-03-02 23:49:30|35.75|33.15|35.75|33.15|35.75|33.15|35.75|33.15|0
1646264990000|2022-03-02 23:49:50|35.72|33.12|35.72|33.12|35.72|33.12|35.72|33.12|0
1646265000000|2022-03-02 23:50:00|35.75|33.15|35.75|33.15|35.75|33.15|35.72|33.12|0
1646265010000|2022-03-02 23:50:10|35.79|33.19|35.75|33.15|35.79|33.19|35.75|33.15|0
1646265020000|2022-03-02 23:50:20|35.79|33.19|35.79|33.19|35.79|33.19|35.79|33.19|0
1646265030000|2022-03-02 23:50:30|35.75|33.15|35.82|33.22|35.82|33.22|35.75|33.15|0
1646265040000|2022-03-02 23:50:40|35.86|33.26|35.96|33.36|35.96|33.36|35.86|33.26|0
1646265050000|2022-03-02 23:50:50|36|33.4|35.96|33.36|36|33.4|35.96|33.36|0
1646265060000|2022-03-02 23:51:00|36|33.4|35.96|33.36|36.03|33.43|35.96|33.36|0
1646265070000|2022-03-02 23:51:10|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1646265080000|2022-03-02 23:51:20|36.07|33.47|36.1|33.5|36.1|33.5|36.07|33.47|0
1646265090000|2022-03-02 23:51:30|36.14|33.54|36.1|33.5|36.14|33.54|36.1|33.5|0
1646265100000|2022-03-02 23:51:40|36.14|33.54|36.14|33.54|36.14|33.54|36.14|33.54|0
1646265110000|2022-03-02 23:51:50|36.17|33.57|36.14|33.54|36.17|33.57|36.14|33.54|0
1646265120000|2022-03-02 23:52:00|36.1|33.5|36.14|33.54|36.17|33.57|36.1|33.5|0
1646265130000|2022-03-02 23:52:10|36.17|33.57|36.17|33.57|36.17|33.57|36.17|33.57|0
1646265150000|2022-03-02 23:52:30|36.13|33.53|36.13|33.53|36.13|33.53|36.13|33.53|0
1646265160000|2022-03-02 23:52:40|36.1|33.5|36.1|33.5|36.1|33.5|36.1|33.5|0
1646265170000|2022-03-02 23:52:50|36.03|33.43|36.06|33.46|36.06|33.46|36.03|33.43|0
1646265180000|2022-03-02 23:53:00|36.1|33.5|36.06|33.46|36.1|33.5|36.06|33.46|0
1646265190000|2022-03-02 23:53:10|35.96|33.36|35.85|33.25|35.96|33.36|35.85|33.25|0
1646265200000|2022-03-02 23:53:20|35.89|33.29|35.89|33.29|35.89|33.29|35.89|33.29|0
1646265210000|2022-03-02 23:53:30|35.82|33.22|35.89|33.29|35.89|33.29|35.82|33.22|0
1646265260000|2022-03-02 23:54:20|36.03|33.43|35.96|33.36|36.03|33.43|35.96|33.36|0
1646265270000|2022-03-02 23:54:30|35.99|33.39|35.99|33.39|35.99|33.39|35.99|33.39|0
1646265280000|2022-03-02 23:54:40|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1646265290000|2022-03-02 23:54:50|36.06|33.46|36.1|33.5|36.1|33.5|36.06|33.46|0
1646265310000|2022-03-02 23:55:10|36.17|33.57|36.17|33.57|36.17|33.57|36.17|33.57|0
1646265320000|2022-03-02 23:55:20|36.2|33.6|36.24|33.64|36.24|33.64|36.17|33.57|0
1646265330000|2022-03-02 23:55:30|36.2|33.6|36.17|33.57|36.2|33.6|36.17|33.57|0
1646265340000|2022-03-02 23:55:40|36.13|33.53|36.06|33.46|36.13|33.53|36.03|33.43|0
1646265350000|2022-03-02 23:55:50|36.1|33.5|36.1|33.5|36.1|33.5|36.1|33.5|0
1646265360000|2022-03-02 23:56:00|36.03|33.43|36.02|33.42|36.03|33.43|36.02|33.42|0
1646265390000|2022-03-02 23:56:30|35.95|33.35|36.02|33.42|36.02|33.42|35.95|33.35|0
1646265410000|2022-03-02 23:56:50|36.06|33.46|36.06|33.46|36.06|33.46|36.06|33.46|0
1646265420000|2022-03-02 23:57:00|36.09|33.49|36.16|33.56|36.16|33.56|36.09|33.49|0
1646265430000|2022-03-02 23:57:10|36.09|33.49|36.13|33.53|36.13|33.53|36.09|33.49|0
1646265440000|2022-03-02 23:57:20|36.16|33.56|36.13|33.53|36.16|33.56|36.13|33.53|0
1646265450000|2022-03-02 23:57:30|36.09|33.49|36.09|33.49|36.13|33.53|36.09|33.49|0
1646265460000|2022-03-02 23:57:40|36.13|33.53|36.02|33.42|36.13|33.53|36.02|33.42|0
1646265470000|2022-03-02 23:57:50|36.09|33.49|36.09|33.49|36.09|33.49|36.09|33.49|0
1646265480000|2022-03-02 23:58:00|36.02|33.42|35.95|33.35|36.02|33.42|35.95|33.35|0
1646265490000|2022-03-02 23:58:10|35.92|33.32|35.99|33.39|35.99|33.39|35.92|33.32|0
1646265500000|2022-03-02 23:58:20|36.02|33.42|36.02|33.42|36.02|33.42|35.95|33.35|0
1646265520000|2022-03-02 23:58:40|36.09|33.49|36.16|33.56|36.16|33.56|36.09|33.49|0
1646265530000|2022-03-02 23:58:50|36.09|33.49|36.09|33.49|36.09|33.49|36.09|33.49|0
1646265550000|2022-03-02 23:59:10|36.12|33.52|36.09|33.49|36.12|33.52|36.09|33.49|0
1646265570000|2022-03-02 23:59:30|35.95|33.35|35.95|33.35|35.95|33.35|35.95|33.35|0
1646265580000|2022-03-02 23:59:40|36.02|33.42|36.02|33.42|36.02|33.42|36.02|33.42|0
1646265590000|2022-03-02 23:59:50|36.05|33.45|35.98|33.38|36.09|33.49|35.98|33.38|0
1646265600000|2022-03-03 00:00:00|36.19|33.59|36.09|33.49|36.19|33.59|36.09|33.49|0
1646265610000|2022-03-03 00:00:10|36.05|33.45|36.09|33.49|36.12|33.52|36.02|33.42|0
1646265620000|2022-03-03 00:00:20|36.02|33.42|36.02|33.42|36.09|33.49|36.02|33.42|0
1646265630000|2022-03-03 00:00:30|36.09|33.49|36.09|33.49|36.09|33.49|36.09|33.49|0
1646265640000|2022-03-03 00:00:40|36.19|33.59|36.16|33.56|36.19|33.59|36.12|33.52|0
1646265650000|2022-03-03 00:00:50|36.09|33.49|36.16|33.56|36.16|33.56|35.98|33.38|0
1646265660000|2022-03-03 00:01:00|36.23|33.63|36.23|33.63|36.23|33.63|36.23|33.63|0
1646265670000|2022-03-03 00:01:10|36.16|33.56|36.26|33.66|36.26|33.66|36.16|33.56|0
1646265680000|2022-03-03 00:01:20|36.23|33.63|36.3|33.7|36.3|33.7|36.23|33.63|0
1646265690000|2022-03-03 00:01:30|36.23|33.63|36.26|33.66|36.26|33.66|36.23|33.63|0
1646265700000|2022-03-03 00:01:40|36.3|33.7|36.44|33.84|36.44|33.84|36.3|33.7|0
1646265710000|2022-03-03 00:01:50|36.37|33.77|36.44|33.84|36.44|33.84|36.37|33.77|0
1646265720000|2022-03-03 00:02:00|36.3|33.7|36.3|33.7|36.3|33.7|36.3|33.7|0
1646265730000|2022-03-03 00:02:10|36.37|33.77|36.44|33.84|36.44|33.84|36.37|33.77|0
1646265740000|2022-03-03 00:02:20|36.58|33.98|36.58|33.98|36.58|33.98|36.58|33.98|0
1646265750000|2022-03-03 00:02:30|36.65|34.05|36.51|33.91|36.65|34.05|36.51|33.91|0
1646265760000|2022-03-03 00:02:40|36.47|33.87|36.37|33.77|36.47|33.87|36.37|33.77|0
1646265770000|2022-03-03 00:02:50|36.3|33.7|36.3|33.7|36.33|33.73|36.3|33.7|0
1646265780000|2022-03-03 00:03:00|36.26|33.66|36.15|33.55|36.3|33.7|36.15|33.55|0
1646265790000|2022-03-03 00:03:10|36.23|33.63|36.33|33.73|36.33|33.73|36.23|33.63|0
1646265800000|2022-03-03 00:03:20|36.23|33.63|36.19|33.59|36.26|33.66|36.19|33.59|0
1646265810000|2022-03-03 00:03:30|36.3|33.7|36.33|33.73|36.37|33.77|36.3|33.7|0
1646265820000|2022-03-03 00:03:40|36.3|33.7|36.3|33.7|36.3|33.7|36.3|33.7|0
1646265830000|2022-03-03 00:03:50|36.37|33.77|36.33|33.73|36.37|33.77|36.33|33.73|0
1646265840000|2022-03-03 00:04:00|36.37|33.77|36.37|33.77|36.44|33.84|36.37|33.77|0
1646265850000|2022-03-03 00:04:10|36.22|33.62|36.08|33.48|36.22|33.62|36.08|33.48|0
1646265860000|2022-03-03 00:04:20|36.01|33.41|36.08|33.48|36.08|33.48|35.94|33.34|0
1646265870000|2022-03-03 00:04:30|36.12|33.52|36.15|33.55|36.15|33.55|36.12|33.52|0
1646265880000|2022-03-03 00:04:40|36.08|33.48|36.08|33.48|36.08|33.48|36.08|33.48|0
1646265890000|2022-03-03 00:04:50|36.15|33.55|36.05|33.45|36.15|33.55|35.98|33.38|0
1646265900000|2022-03-03 00:05:00|36.12|33.52|36.08|33.48|36.15|33.55|36.08|33.48|0
1646265910000|2022-03-03 00:05:10|36.01|33.41|36.22|33.62|36.22|33.62|36.01|33.41|0
1646265920000|2022-03-03 00:05:20|36.15|33.55|36.36|33.76|36.36|33.76|36.15|33.55|0
1646265930000|2022-03-03 00:05:30|36.29|33.69|36.08|33.48|36.29|33.69|36.08|33.48|0
1646265940000|2022-03-03 00:05:40|36.15|33.55|35.94|33.34|36.15|33.55|35.94|33.34|0
1646265950000|2022-03-03 00:05:50|35.87|33.27|35.87|33.27|35.9|33.3|35.83|33.23|0
1646265960000|2022-03-03 00:06:00|36.01|33.41|35.94|33.34|36.08|33.48|35.94|33.34|0
1646265970000|2022-03-03 00:06:10|36.01|33.41|36.18|33.58|36.18|33.58|36.01|33.41|0
1646265980000|2022-03-03 00:06:20|36.11|33.51|35.73|33.13|36.11|33.51|35.73|33.13|0
1646265990000|2022-03-03 00:06:30|35.66|33.06|35.66|33.06|35.66|33.06|35.66|33.06|0
1646266000000|2022-03-03 00:06:40|35.73|33.13|35.8|33.2|35.8|33.2|35.73|33.13|0
1646266010000|2022-03-03 00:06:50|35.73|33.13|35.8|33.2|35.8|33.2|35.73|33.13|0
1646266020000|2022-03-03 00:07:00|35.73|33.13|35.69|33.09|35.76|33.16|35.69|33.09|0
1646266030000|2022-03-03 00:07:10|35.66|33.06|35.69|33.09|35.69|33.09|35.66|33.06|0
1646266040000|2022-03-03 00:07:20|35.66|33.06|35.59|32.99|35.66|33.06|35.59|32.99|0
1646266050000|2022-03-03 00:07:30|35.62|33.02|35.66|33.06|35.66|33.06|35.59|32.99|0
1646266060000|2022-03-03 00:07:40|35.62|33.02|35.66|33.06|35.66|33.06|35.62|33.02|0
1646266070000|2022-03-03 00:07:50|35.59|32.99|35.62|33.02|35.62|33.02|35.59|32.99|0
1646266080000|2022-03-03 00:08:00|35.59|32.99|35.62|33.02|35.62|33.02|35.59|32.99|0
1646266090000|2022-03-03 00:08:10|35.73|33.13|35.66|33.06|35.73|33.13|35.66|33.06|0
1646266100000|2022-03-03 00:08:20|35.59|32.99|35.59|32.99|35.59|32.99|35.59|32.99|0
1646266110000|2022-03-03 00:08:30|35.62|33.02|35.66|33.06|35.66|33.06|35.59|32.99|0
1646266120000|2022-03-03 00:08:40|35.62|33.02|35.59|32.99|35.62|33.02|35.59|32.99|0
1646266130000|2022-03-03 00:08:50|35.62|33.02|35.59|32.99|35.66|33.06|35.59|32.99|0
1646266140000|2022-03-03 00:09:00|35.62|33.02|35.66|33.06|35.66|33.06|35.59|32.99|0
1646266150000|2022-03-03 00:09:10|35.69|33.09|35.72|33.12|35.72|33.12|35.69|33.09|0
1646266160000|2022-03-03 00:09:20|35.69|33.09|35.72|33.12|35.72|33.12|35.69|33.09|0
1646266170000|2022-03-03 00:09:30|35.79|33.19|36|33.4|36|33.4|35.79|33.19|0
1646266180000|2022-03-03 00:09:40|35.97|33.37|36|33.4|36|33.4|35.93|33.33|0
1646266190000|2022-03-03 00:09:50|35.97|33.37|36|33.4|36|33.4|35.93|33.33|0
1646266200000|2022-03-03 00:10:00|35.93|33.33|35.93|33.33|35.93|33.33|35.93|33.33|0
1646266210000|2022-03-03 00:10:10|36|33.4|36.07|33.47|36.07|33.47|36|33.4|0
1646266220000|2022-03-03 00:10:20|36.14|33.54|36.07|33.47|36.14|33.54|36.07|33.47|0
1646266230000|2022-03-03 00:10:30|36.11|33.51|36.14|33.54|36.21|33.61|36.11|33.51|0
1646266240000|2022-03-03 00:10:40|36.21|33.61|36.18|33.58|36.21|33.61|36.18|33.58|0
1646266250000|2022-03-03 00:10:50|36.21|33.61|36.43|33.83|36.43|33.83|36.21|33.61|0
1646266260000|2022-03-03 00:11:00|36.39|33.79|36.35|33.75|36.39|33.79|36.35|33.75|0
1646266270000|2022-03-03 00:11:10|36.39|33.79|36.28|33.68|36.39|33.79|36.28|33.68|0
1646266280000|2022-03-03 00:11:20|36.32|33.72|36.21|33.61|36.32|33.72|36.21|33.61|0
1646266290000|2022-03-03 00:11:30|36.28|33.68|36.35|33.75|36.35|33.75|36.28|33.68|0
1646266300000|2022-03-03 00:11:40|36.39|33.79|36.35|33.75|36.39|33.79|36.35|33.75|0
1646266310000|2022-03-03 00:11:50|36.39|33.79|36.28|33.68|36.39|33.79|36.28|33.68|0
1646266320000|2022-03-03 00:12:00|36.25|33.65|36.14|33.54|36.25|33.65|36.14|33.54|0
1646266330000|2022-03-03 00:12:10|36.17|33.57|36.39|33.79|36.39|33.79|36.17|33.57|0
1646266340000|2022-03-03 00:12:20|36.35|33.75|36.42|33.82|36.42|33.82|36.35|33.75|0
1646266350000|2022-03-03 00:12:30|36.57|33.97|36.39|33.79|36.57|33.97|36.39|33.79|0
1646266360000|2022-03-03 00:12:40|36.42|33.82|36.42|33.82|36.42|33.82|36.42|33.82|0
1646266370000|2022-03-03 00:12:50|36.46|33.86|36.49|33.89|36.49|33.89|36.46|33.86|0
1646266380000|2022-03-03 00:13:00|36.42|33.82|36.35|33.75|36.42|33.82|36.35|33.75|0
1646266390000|2022-03-03 00:13:10|36.39|33.79|36.35|33.75|36.39|33.79|36.35|33.75|0
1646266400000|2022-03-03 00:13:20|36.38|33.78|36.38|33.78|36.38|33.78|36.38|33.78|0
1646266410000|2022-03-03 00:13:30|36.35|33.75|36.31|33.71|36.35|33.75|36.31|33.71|0
1646266420000|2022-03-03 00:13:40|36.28|33.68|36.35|33.75|36.35|33.75|36.28|33.68|0
1646266430000|2022-03-03 00:13:50|36.31|33.71|36.21|33.61|36.31|33.71|36.21|33.61|0
1646266440000|2022-03-03 00:14:00|36.28|33.68|36.28|33.68|36.28|33.68|36.28|33.68|0
1646266450000|2022-03-03 00:14:10|36.42|33.82|36.45|33.85|36.45|33.85|36.42|33.82|0
1646266460000|2022-03-03 00:14:20|36.35|33.75|36.31|33.71|36.35|33.75|36.28|33.68|0
1646266470000|2022-03-03 00:14:30|36.28|33.68|36.21|33.61|36.28|33.68|36.21|33.61|0
1646266490000|2022-03-03 00:14:50|36.28|33.68|36.28|33.68|36.28|33.68|36.28|33.68|0
1646266500000|2022-03-03 00:15:00|36.17|33.57|36.21|33.61|36.21|33.61|36.14|33.54|0
1646266510000|2022-03-03 00:15:10|36.28|33.68|36.14|33.54|36.28|33.68|36.14|33.54|0
1646266520000|2022-03-03 00:15:20|36.21|33.61|36.28|33.68|36.35|33.75|36.21|33.61|0
1646266530000|2022-03-03 00:15:30|36.21|33.61|36.14|33.54|36.21|33.61|36.14|33.54|0
1646266540000|2022-03-03 00:15:40|36.21|33.61|36.14|33.54|36.21|33.61|36.14|33.54|0
1646266550000|2022-03-03 00:15:50|36.07|33.47|36.14|33.54|36.14|33.54|36.07|33.47|0
1646266560000|2022-03-03 00:16:00|36.06|33.46|35.99|33.39|36.06|33.46|35.92|33.32|0
1646266570000|2022-03-03 00:16:10|35.92|33.32|35.71|33.11|35.92|33.32|35.71|33.11|0
1646266580000|2022-03-03 00:16:20|35.64|33.04|35.5|32.9|35.64|33.04|35.5|32.9|0
1646266590000|2022-03-03 00:16:30|35.57|32.97|35.64|33.04|35.64|33.04|35.57|32.97|0
1646266600000|2022-03-03 00:16:40|35.68|33.08|35.64|33.04|35.68|33.08|35.64|33.04|0
1646266610000|2022-03-03 00:16:50|35.71|33.11|35.75|33.15|35.75|33.15|35.71|33.11|0
1646266620000|2022-03-03 00:17:00|35.78|33.18|35.85|33.25|35.85|33.25|35.71|33.11|0
1646266630000|2022-03-03 00:17:10|35.68|33.08|35.75|33.15|35.75|33.15|35.68|33.08|0
1646266640000|2022-03-03 00:17:20|35.82|33.22|35.85|33.25|35.85|33.25|35.82|33.22|0
1646266650000|2022-03-03 00:17:30|35.82|33.22|35.78|33.18|35.82|33.22|35.78|33.18|0
1646266660000|2022-03-03 00:17:40|35.85|33.25|35.85|33.25|35.85|33.25|35.82|33.22|0
1646266680000|2022-03-03 00:18:00|35.92|33.32|35.95|33.35|35.95|33.35|35.92|33.32|0
1646266690000|2022-03-03 00:18:10|35.99|33.39|35.85|33.25|35.99|33.39|35.85|33.25|0
1646266700000|2022-03-03 00:18:20|35.88|33.28|35.92|33.32|35.92|33.32|35.88|33.28|0
1646266710000|2022-03-03 00:18:30|35.88|33.28|35.78|33.18|35.88|33.28|35.78|33.18|0
1646266720000|2022-03-03 00:18:40|35.81|33.21|35.85|33.25|35.88|33.28|35.81|33.21|0
1646266730000|2022-03-03 00:18:50|35.92|33.32|35.85|33.25|35.92|33.32|35.85|33.25|0
1646266740000|2022-03-03 00:19:00|35.92|33.32|35.99|33.39|35.99|33.39|35.88|33.28|0
1646266750000|2022-03-03 00:19:10|35.92|33.32|35.92|33.32|35.95|33.35|35.85|33.25|0
1646266760000|2022-03-03 00:19:20|35.95|33.35|35.99|33.39|35.99|33.39|35.95|33.35|0
1646266770000|2022-03-03 00:19:30|36.02|33.42|36.13|33.53|36.13|33.53|36.02|33.42|0
1646266780000|2022-03-03 00:19:40|36.02|33.42|35.64|33.04|36.02|33.42|35.64|33.04|0
1646266790000|2022-03-03 00:19:50|35.71|33.11|35.74|33.14|35.78|33.18|35.71|33.11|0
1646266800000|2022-03-03 00:20:00|35.85|33.25|35.88|33.28|35.92|33.32|35.85|33.25|0
1646266810000|2022-03-03 00:20:10|35.92|33.32|36.13|33.53|36.13|33.53|35.92|33.32|0
1646266820000|2022-03-03 00:20:20|36.2|33.6|36.02|33.42|36.2|33.6|36.02|33.42|0
1646266830000|2022-03-03 00:20:30|35.99|33.39|35.99|33.39|35.99|33.39|35.95|33.35|0
1646266840000|2022-03-03 00:20:40|35.95|33.35|35.88|33.28|35.95|33.35|35.88|33.28|0
1646266850000|2022-03-03 00:20:50|35.92|33.32|36.06|33.46|36.06|33.46|35.92|33.32|0
1646266860000|2022-03-03 00:21:00|36.13|33.53|36.06|33.46|36.13|33.53|36.06|33.46|0
1646266870000|2022-03-03 00:21:10|36.13|33.53|36.13|33.53|36.13|33.53|36.13|33.53|0
1646266880000|2022-03-03 00:21:20|36.2|33.6|36.13|33.53|36.2|33.6|36.13|33.53|0
1646266890000|2022-03-03 00:21:30|36.06|33.46|35.99|33.39|36.06|33.46|35.99|33.39|0
1646266900000|2022-03-03 00:21:40|36.06|33.46|36.06|33.46|36.06|33.46|36.06|33.46|0
1646266920000|2022-03-03 00:22:00|36.13|33.53|36.13|33.53|36.13|33.53|36.13|33.53|0
1646266930000|2022-03-03 00:22:10|36.06|33.46|36.06|33.46|36.06|33.46|36.06|33.46|0
1646266940000|2022-03-03 00:22:20|36.05|33.45|36.09|33.49|36.09|33.49|36.05|33.45|0
1646266950000|2022-03-03 00:22:30|36.05|33.45|36.13|33.53|36.13|33.53|36.05|33.45|0
1646266960000|2022-03-03 00:22:40|36.09|33.49|36.27|33.67|36.27|33.67|36.09|33.49|0
1646266970000|2022-03-03 00:22:50|36.2|33.6|36.27|33.67|36.27|33.67|36.2|33.6|0
1646266990000|2022-03-03 00:23:10|36.34|33.74|36.34|33.74|36.34|33.74|36.34|33.74|0
1646267000000|2022-03-03 00:23:20|36.27|33.67|36.19|33.59|36.27|33.67|36.19|33.59|0
1646267010000|2022-03-03 00:23:30|36.23|33.63|36.23|33.63|36.23|33.63|36.23|33.63|0
1646267020000|2022-03-03 00:23:40|36.19|33.59|35.91|33.31|36.19|33.59|35.91|33.31|0
1646267030000|2022-03-03 00:23:50|35.95|33.35|35.91|33.31|35.95|33.35|35.91|33.31|0
1646267040000|2022-03-03 00:24:00|35.98|33.38|36.12|33.52|36.12|33.52|35.98|33.38|0
1646267050000|2022-03-03 00:24:10|36.26|33.66|36.33|33.73|36.33|33.73|36.23|33.63|0
1646267060000|2022-03-03 00:24:20|36.12|33.52|36.12|33.52|36.12|33.52|36.12|33.52|0
1646267070000|2022-03-03 00:24:30|36.05|33.45|35.98|33.38|36.05|33.45|35.98|33.38|0
1646267080000|2022-03-03 00:24:40|36.02|33.42|36.01|33.41|36.05|33.45|36.01|33.41|0
1646267090000|2022-03-03 00:24:50|36.05|33.45|36.05|33.45|36.05|33.45|36.01|33.41|0
1646267100000|2022-03-03 00:25:00|35.98|33.38|35.98|33.38|35.98|33.38|35.94|33.34|0
1646267110000|2022-03-03 00:25:10|36.01|33.41|35.98|33.38|36.08|33.48|35.98|33.38|0
1646267120000|2022-03-03 00:25:20|35.94|33.34|35.94|33.34|35.94|33.34|35.94|33.34|0
1646267130000|2022-03-03 00:25:30|35.91|33.31|35.98|33.38|36.01|33.41|35.91|33.31|0
1646267140000|2022-03-03 00:25:40|35.94|33.34|35.98|33.38|35.98|33.38|35.94|33.34|0
1646267160000|2022-03-03 00:26:00|35.91|33.31|35.7|33.1|35.91|33.31|35.7|33.1|0
1646267170000|2022-03-03 00:26:10|35.66|33.06|35.7|33.1|35.7|33.1|35.66|33.06|0
1646267180000|2022-03-03 00:26:20|35.66|33.06|35.7|33.1|35.7|33.1|35.66|33.06|0
1646267190000|2022-03-03 00:26:30|35.73|33.13|35.84|33.24|35.84|33.24|35.7|33.1|0
1646267200000|2022-03-03 00:26:40|35.98|33.38|35.91|33.31|35.98|33.38|35.91|33.31|0
1646267220000|2022-03-03 00:27:00|35.87|33.27|35.94|33.34|35.94|33.34|35.87|33.27|0
1646267230000|2022-03-03 00:27:10|35.91|33.31|35.77|33.17|35.91|33.31|35.77|33.17|0
1646267240000|2022-03-03 00:27:20|35.73|33.13|35.63|33.03|35.73|33.13|35.63|33.03|0
1646267250000|2022-03-03 00:27:30|35.77|33.17|35.77|33.17|35.84|33.24|35.77|33.17|0
1646267260000|2022-03-03 00:27:40|35.84|33.24|35.84|33.24|35.84|33.24|35.84|33.24|0
1646267270000|2022-03-03 00:27:50|35.91|33.31|35.91|33.31|35.91|33.31|35.91|33.31|0
1646267280000|2022-03-03 00:28:00|35.84|33.24|35.84|33.24|35.84|33.24|35.8|33.2|0
1646267290000|2022-03-03 00:28:10|35.8|33.2|35.84|33.24|35.84|33.24|35.8|33.2|0
1646267300000|2022-03-03 00:28:20|35.87|33.27|35.98|33.38|35.98|33.38|35.87|33.27|0
1646267310000|2022-03-03 00:28:30|36.01|33.41|35.98|33.38|36.01|33.41|35.98|33.38|0
1646267320000|2022-03-03 00:28:40|35.9|33.3|35.83|33.23|35.9|33.3|35.83|33.23|0
1646267330000|2022-03-03 00:28:50|35.9|33.3|35.9|33.3|35.9|33.3|35.9|33.3|0
1646267340000|2022-03-03 00:29:00|35.83|33.23|35.9|33.3|35.9|33.3|35.83|33.23|0
1646267350000|2022-03-03 00:29:10|35.87|33.27|35.9|33.3|35.9|33.3|35.87|33.27|0
1646267360000|2022-03-03 00:29:20|35.87|33.27|35.8|33.2|35.87|33.27|35.8|33.2|0
1646267370000|2022-03-03 00:29:30|35.76|33.16|35.87|33.27|35.87|33.27|35.76|33.16|0
1646267380000|2022-03-03 00:29:40|35.83|33.23|35.9|33.3|35.9|33.3|35.83|33.23|0
1646267400000|2022-03-03 00:30:00|35.97|33.37|36.11|33.51|36.11|33.51|35.97|33.37|0
1646267410000|2022-03-03 00:30:10|36.08|33.48|36.04|33.44|36.11|33.51|36.04|33.44|0
1646267420000|2022-03-03 00:30:20|36.01|33.41|36.01|33.41|36.01|33.41|36.01|33.41|0
1646267430000|2022-03-03 00:30:30|36.04|33.44|36.04|33.44|36.04|33.44|36.04|33.44|0
1646267440000|2022-03-03 00:30:40|35.97|33.37|35.87|33.27|35.97|33.37|35.87|33.27|0
1646267450000|2022-03-03 00:30:50|35.8|33.2|35.69|33.09|35.83|33.23|35.69|33.09|0
1646267460000|2022-03-03 00:31:00|35.76|33.16|35.83|33.23|35.83|33.23|35.76|33.16|0
1646267470000|2022-03-03 00:31:10|35.86|33.26|35.9|33.3|35.9|33.3|35.86|33.26|0
1646267480000|2022-03-03 00:31:20|35.97|33.37|35.9|33.3|35.97|33.37|35.9|33.3|0
1646267490000|2022-03-03 00:31:30|35.86|33.26|35.9|33.3|35.9|33.3|35.86|33.26|0
1646267500000|2022-03-03 00:31:40|35.86|33.26|35.83|33.23|35.9|33.3|35.83|33.23|0
1646267510000|2022-03-03 00:31:50|35.86|33.26|35.9|33.3|35.9|33.3|35.86|33.26|0
1646267520000|2022-03-03 00:32:00|35.83|33.23|35.97|33.37|35.97|33.37|35.83|33.23|0
1646267530000|2022-03-03 00:32:10|35.9|33.3|35.86|33.26|35.9|33.3|35.86|33.26|0
1646267540000|2022-03-03 00:32:20|35.76|33.16|35.97|33.37|35.97|33.37|35.76|33.16|0
1646267550000|2022-03-03 00:32:30|35.93|33.33|35.9|33.3|35.93|33.33|35.83|33.23|0
1646267570000|2022-03-03 00:32:50|35.86|33.26|35.97|33.37|35.97|33.37|35.86|33.26|0
1646267580000|2022-03-03 00:33:00|36|33.4|36.11|33.51|36.11|33.51|36|33.4|0
1646267590000|2022-03-03 00:33:10|36.07|33.47|36.04|33.44|36.07|33.47|36.04|33.44|0
1646267610000|2022-03-03 00:33:30|35.97|33.37|36.04|33.44|36.04|33.44|35.93|33.33|0
1646267620000|2022-03-03 00:33:40|36.07|33.47|36.04|33.44|36.07|33.47|36.04|33.44|0
1646267630000|2022-03-03 00:33:50|35.97|33.37|35.97|33.37|35.97|33.37|35.97|33.37|0
1646267640000|2022-03-03 00:34:00|36|33.4|35.97|33.37|36|33.4|35.97|33.37|0
1646267650000|2022-03-03 00:34:10|35.9|33.3|35.9|33.3|35.93|33.33|35.9|33.3|0
1646267660000|2022-03-03 00:34:20|35.97|33.37|36.04|33.44|36.04|33.44|35.97|33.37|0
1646267670000|2022-03-03 00:34:30|36|33.4|35.9|33.3|36|33.4|35.9|33.3|0
1646267680000|2022-03-03 00:34:40|35.97|33.37|35.93|33.33|35.97|33.37|35.9|33.3|0
1646267690000|2022-03-03 00:34:50|35.9|33.3|35.9|33.3|35.9|33.3|35.9|33.3|0
1646267700000|2022-03-03 00:35:00|35.97|33.37|35.9|33.3|35.97|33.37|35.9|33.3|0
1646267710000|2022-03-03 00:35:10|35.93|33.33|35.89|33.29|35.97|33.37|35.89|33.29|0
1646267720000|2022-03-03 00:35:20|35.86|33.26|35.89|33.29|35.89|33.29|35.86|33.26|0
1646267740000|2022-03-03 00:35:40|35.93|33.33|35.89|33.29|35.93|33.33|35.89|33.29|0
1646267760000|2022-03-03 00:36:00|35.93|33.33|35.93|33.33|35.93|33.33|35.89|33.29|0
1646267770000|2022-03-03 00:36:10|35.96|33.36|35.93|33.33|35.96|33.36|35.89|33.29|0
1646267780000|2022-03-03 00:36:20|35.89|33.29|35.96|33.36|35.96|33.36|35.89|33.29|0
1646267790000|2022-03-03 00:36:30|35.89|33.29|35.93|33.33|35.93|33.33|35.89|33.29|0
1646267800000|2022-03-03 00:36:40|35.89|33.29|35.89|33.29|35.89|33.29|35.89|33.29|0
1646267810000|2022-03-03 00:36:50|35.96|33.36|36|33.4|36|33.4|35.93|33.33|0
1646267820000|2022-03-03 00:37:00|36.03|33.43|36.03|33.43|36.07|33.47|36.03|33.43|0
1646267830000|2022-03-03 00:37:10|36.07|33.47|36.07|33.47|36.07|33.47|36.07|33.47|0
1646267840000|2022-03-03 00:37:20|36.03|33.43|36.03|33.43|36.07|33.47|36.03|33.43|0
1646267850000|2022-03-03 00:37:30|36|33.4|36.03|33.43|36.03|33.43|36|33.4|0
1646267860000|2022-03-03 00:37:40|36.1|33.5|35.99|33.39|36.1|33.5|35.99|33.39|0
1646267870000|2022-03-03 00:37:50|36.03|33.43|36.1|33.5|36.1|33.5|36.03|33.43|0
1646267880000|2022-03-03 00:38:00|36.06|33.46|36.06|33.46|36.06|33.46|36.03|33.43|0
1646267890000|2022-03-03 00:38:10|36.1|33.5|36.17|33.57|36.24|33.64|36.1|33.5|0
1646267900000|2022-03-03 00:38:20|36.21|33.61|36.17|33.57|36.24|33.64|36.17|33.57|0
1646267910000|2022-03-03 00:38:30|36.21|33.61|36.17|33.57|36.21|33.61|36.17|33.57|0
1646267920000|2022-03-03 00:38:40|36.2|33.6|36.17|33.57|36.24|33.64|36.17|33.57|0
1646267930000|2022-03-03 00:38:50|36.1|33.5|36.1|33.5|36.1|33.5|36.1|33.5|0
1646267940000|2022-03-03 00:39:00|36.13|33.53|36.2|33.6|36.2|33.6|36.13|33.53|0
1646267950000|2022-03-03 00:39:10|36.17|33.57|36.03|33.43|36.17|33.57|36.03|33.43|0
1646267960000|2022-03-03 00:39:20|35.99|33.39|35.96|33.36|36.03|33.43|35.96|33.36|0
1646267970000|2022-03-03 00:39:30|35.89|33.29|35.96|33.36|35.96|33.36|35.89|33.29|0
1646267990000|2022-03-03 00:39:50|35.92|33.32|35.96|33.36|35.96|33.36|35.92|33.32|0
1646268010000|2022-03-03 00:40:10|35.92|33.32|35.92|33.32|35.92|33.32|35.92|33.32|0
1646268020000|2022-03-03 00:40:20|35.96|33.36|35.89|33.29|35.96|33.36|35.89|33.29|0
1646268030000|2022-03-03 00:40:30|35.85|33.25|35.85|33.25|35.85|33.25|35.85|33.25|0
1646268040000|2022-03-03 00:40:40|35.89|33.29|35.82|33.22|35.89|33.29|35.82|33.22|0
1646268050000|2022-03-03 00:40:50|35.89|33.29|35.89|33.29|35.92|33.32|35.89|33.29|0
1646268060000|2022-03-03 00:41:00|35.92|33.32|35.89|33.29|35.96|33.36|35.89|33.29|0
1646268070000|2022-03-03 00:41:10|35.96|33.36|35.96|33.36|35.96|33.36|35.96|33.36|0
1646268080000|2022-03-03 00:41:20|35.89|33.29|35.89|33.29|35.89|33.29|35.89|33.29|0
1646268090000|2022-03-03 00:41:30|35.92|33.32|35.89|33.29|35.92|33.32|35.89|33.29|0
1646268100000|2022-03-03 00:41:40|35.85|33.25|35.88|33.28|35.88|33.28|35.85|33.25|0
1646268110000|2022-03-03 00:41:50|35.81|33.21|35.81|33.21|35.85|33.25|35.81|33.21|0
1646268120000|2022-03-03 00:42:00|35.88|33.28|35.81|33.21|35.88|33.28|35.81|33.21|0
1646268130000|2022-03-03 00:42:10|35.74|33.14|35.67|33.07|35.74|33.14|35.67|33.07|0
1646268160000|2022-03-03 00:42:40|35.6|33|35.6|33|35.6|33|35.6|33|0
1646268180000|2022-03-03 00:43:00|35.67|33.07|35.74|33.14|35.74|33.14|35.67|33.07|0
1646268190000|2022-03-03 00:43:10|35.67|33.07|35.71|33.11|35.71|33.11|35.67|33.07|0
1646268200000|2022-03-03 00:43:20|35.67|33.07|35.67|33.07|35.67|33.07|35.67|33.07|0
1646268240000|2022-03-03 00:44:00|35.71|33.11|35.67|33.07|35.71|33.11|35.67|33.07|0
1646268250000|2022-03-03 00:44:10|35.6|33|35.53|32.93|35.6|33|35.53|32.93|0
1646268260000|2022-03-03 00:44:20|35.6|33|35.67|33.07|35.67|33.07|35.6|33|0
1646268270000|2022-03-03 00:44:30|35.6|33|35.46|32.86|35.6|33|35.46|32.86|0
1646268280000|2022-03-03 00:44:40|35.39|32.79|35.39|32.79|35.39|32.79|35.39|32.79|0
1646268290000|2022-03-03 00:44:50|35.32|32.72|35.32|32.72|35.36|32.76|35.32|32.72|0
1646268300000|2022-03-03 00:45:00|35.25|32.65|35.39|32.79|35.39|32.79|35.25|32.65|0
1646268310000|2022-03-03 00:45:10|35.56|32.96|35.6|33|35.6|33|35.56|32.96|0
1646268330000|2022-03-03 00:45:30|35.46|32.86|35.46|32.86|35.46|32.86|35.46|32.86|0
1646268340000|2022-03-03 00:45:40|35.53|32.93|35.53|32.93|35.53|32.93|35.53|32.93|0
1646268350000|2022-03-03 00:45:50|35.6|33|35.74|33.14|35.74|33.14|35.6|33|0
1646268360000|2022-03-03 00:46:00|35.67|33.07|35.49|32.89|35.7|33.1|35.49|32.89|0
1646268370000|2022-03-03 00:46:10|35.46|32.86|35.46|32.86|35.46|32.86|35.39|32.79|0
1646268380000|2022-03-03 00:46:20|35.53|32.93|35.46|32.86|35.53|32.93|35.46|32.86|0
1646268390000|2022-03-03 00:46:30|35.53|32.93|35.53|32.93|35.53|32.93|35.53|32.93|0
1646268400000|2022-03-03 00:46:40|35.6|33|35.56|32.96|35.6|33|35.56|32.96|0
1646268410000|2022-03-03 00:46:50|35.6|33|35.56|32.96|35.6|33|35.53|32.93|0
1646268420000|2022-03-03 00:47:00|35.6|33|35.6|33|35.6|33|35.6|33|0
1646268450000|2022-03-03 00:47:30|35.56|32.96|35.56|32.96|35.56|32.96|35.56|32.96|0
1646268460000|2022-03-03 00:47:40|35.53|32.93|35.6|33|35.6|33|35.53|32.93|0
1646268470000|2022-03-03 00:47:50|35.56|32.96|35.67|33.07|35.67|33.07|35.56|32.96|0
1646268480000|2022-03-03 00:48:00|35.6|33|35.6|33|35.6|33|35.53|32.93|0
1646268490000|2022-03-03 00:48:10|35.67|33.07|35.63|33.03|35.67|33.07|35.63|33.03|0
1646268500000|2022-03-03 00:48:20|35.67|33.07|35.66|33.06|35.7|33.1|35.66|33.06|0
1646268510000|2022-03-03 00:48:30|35.63|33.03|35.63|33.03|35.63|33.03|35.63|33.03|0
1646268520000|2022-03-03 00:48:40|35.7|33.1|35.66|33.06|35.7|33.1|35.66|33.06|0
1646268530000|2022-03-03 00:48:50|35.7|33.1|35.59|32.99|35.7|33.1|35.59|32.99|0
1646268550000|2022-03-03 00:49:10|35.63|33.03|35.59|32.99|35.63|33.03|35.59|32.99|0
1646268560000|2022-03-03 00:49:20|35.52|32.92|35.66|33.06|35.66|33.06|35.52|32.92|0
1646268570000|2022-03-03 00:49:30|35.63|33.03|35.59|32.99|35.66|33.06|35.59|32.99|0
1646268580000|2022-03-03 00:49:40|35.66|33.06|35.8|33.2|35.8|33.2|35.66|33.06|0
1646268600000|2022-03-03 00:50:00|35.77|33.17|35.73|33.13|35.77|33.17|35.73|33.13|0
1646268610000|2022-03-03 00:50:10|35.87|33.27|35.87|33.27|35.87|33.27|35.87|33.27|0
1646268630000|2022-03-03 00:50:30|35.84|33.24|35.98|33.38|35.98|33.38|35.84|33.24|0
1646268640000|2022-03-03 00:50:40|36.01|33.41|36.01|33.41|36.01|33.41|35.98|33.38|0
1646268660000|2022-03-03 00:51:00|35.97|33.37|35.94|33.34|35.97|33.37|35.94|33.34|0
1646268670000|2022-03-03 00:51:10|35.9|33.3|35.87|33.27|35.9|33.3|35.87|33.27|0
1646268680000|2022-03-03 00:51:20|35.94|33.34|35.94|33.34|35.94|33.34|35.94|33.34|0
1646268690000|2022-03-03 00:51:30|36.01|33.41|36.01|33.41|36.01|33.41|36.01|33.41|0
1646268710000|2022-03-03 00:51:50|35.97|33.37|36.01|33.41|36.01|33.41|35.97|33.37|0
1646268720000|2022-03-03 00:52:00|36.08|33.48|36.08|33.48|36.08|33.48|36.08|33.48|0
1646268730000|2022-03-03 00:52:10|36.15|33.55|36.15|33.55|36.15|33.55|36.15|33.55|0
1646268740000|2022-03-03 00:52:20|36.08|33.48|36.08|33.48|36.08|33.48|36.01|33.41|0
1646268750000|2022-03-03 00:52:30|36.01|33.41|35.94|33.34|36.01|33.41|35.94|33.34|0
1646268760000|2022-03-03 00:52:40|36.01|33.41|35.94|33.34|36.01|33.41|35.94|33.34|0
1646268780000|2022-03-03 00:53:00|35.87|33.27|35.94|33.34|35.94|33.34|35.87|33.27|0
1646268790000|2022-03-03 00:53:10|35.97|33.37|35.94|33.34|36.01|33.41|35.94|33.34|0
1646268800000|2022-03-03 00:53:20|35.97|33.37|36.01|33.41|36.01|33.41|35.97|33.37|0
1646268820000|2022-03-03 00:53:40|35.97|33.37|35.97|33.37|35.97|33.37|35.97|33.37|0
1646268830000|2022-03-03 00:53:50|36.01|33.41|36.01|33.41|36.01|33.41|35.97|33.37|0
1646268840000|2022-03-03 00:54:00|35.94|33.34|35.9|33.3|35.94|33.34|35.9|33.3|0
1646268850000|2022-03-03 00:54:10|35.94|33.34|35.9|33.3|35.94|33.34|35.9|33.3|0
1646268860000|2022-03-03 00:54:20|35.87|33.27|35.83|33.23|35.87|33.27|35.83|33.23|0
1646268870000|2022-03-03 00:54:30|35.8|33.2|35.8|33.2|35.8|33.2|35.8|33.2|0
1646268880000|2022-03-03 00:54:40|35.76|33.16|35.76|33.16|35.76|33.16|35.76|33.16|0
1646268890000|2022-03-03 00:54:50|35.72|33.12|36.01|33.41|36.01|33.41|35.72|33.12|0
1646268900000|2022-03-03 00:55:00|36|33.4|36|33.4|36|33.4|36|33.4|0
1646268910000|2022-03-03 00:55:10|35.97|33.37|36|33.4|36|33.4|35.97|33.37|0
1646268920000|2022-03-03 00:55:20|35.97|33.37|36.07|33.47|36.07|33.47|35.97|33.37|0
1646268940000|2022-03-03 00:55:40|36.04|33.44|36.07|33.47|36.07|33.47|36.04|33.44|0
1646268950000|2022-03-03 00:55:50|36.04|33.44|36.07|33.47|36.07|33.47|36.04|33.44|0
1646268960000|2022-03-03 00:56:00|36|33.4|36|33.4|36|33.4|36|33.4|0
1646268970000|2022-03-03 00:56:10|36.04|33.44|36.07|33.47|36.07|33.47|36.04|33.44|0
1646268980000|2022-03-03 00:56:20|36.11|33.51|36.07|33.47|36.11|33.51|36.07|33.47|0
1646268990000|2022-03-03 00:56:30|36.04|33.44|36.07|33.47|36.07|33.47|36.04|33.44|0
1646269000000|2022-03-03 00:56:40|35.93|33.33|35.93|33.33|35.93|33.33|35.93|33.33|0
1646269010000|2022-03-03 00:56:50|36|33.4|36|33.4|36|33.4|36|33.4|0
1646269020000|2022-03-03 00:57:00|36.07|33.47|36.07|33.47|36.07|33.47|36|33.4|0
1646269040000|2022-03-03 00:57:20|36.14|33.54|36.07|33.47|36.14|33.54|36.07|33.47|0
1646269050000|2022-03-03 00:57:30|36|33.4|36.03|33.43|36.03|33.43|36|33.4|0
1646269060000|2022-03-03 00:57:40|36|33.4|36.07|33.47|36.07|33.47|36|33.4|0
1646269080000|2022-03-03 00:58:00|36.14|33.54|36|33.4|36.14|33.54|36|33.4|0
1646269100000|2022-03-03 00:58:20|36.07|33.47|36.07|33.47|36.07|33.47|36.07|33.47|0
1646269110000|2022-03-03 00:58:30|36|33.4|36.03|33.43|36.03|33.43|36|33.4|0
1646269120000|2022-03-03 00:58:40|36.14|33.54|36.14|33.54|36.14|33.54|36.14|33.54|0
1646269130000|2022-03-03 00:58:50|36.07|33.47|36|33.4|36.07|33.47|36|33.4|0
1646269140000|2022-03-03 00:59:00|36.07|33.47|35.93|33.33|36.07|33.47|35.93|33.33|0
1646269150000|2022-03-03 00:59:10|36|33.4|36|33.4|36|33.4|36|33.4|0
1646269160000|2022-03-03 00:59:20|36.07|33.47|36.07|33.47|36.07|33.47|36.07|33.47|0
1646269170000|2022-03-03 00:59:30|35.96|33.36|35.96|33.36|35.96|33.36|35.93|33.33|0
1646269180000|2022-03-03 00:59:40|36|33.4|36|33.4|36|33.4|35.96|33.36|0
1646269190000|2022-03-03 00:59:50|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1646269200000|2022-03-03 01:00:00|35.93|33.33|36.03|33.43|36.03|33.43|35.93|33.33|0
1646269210000|2022-03-03 01:00:10|36|33.4|35.89|33.29|36|33.4|35.86|33.26|0
1646269220000|2022-03-03 01:00:20|35.86|33.26|35.89|33.29|35.93|33.33|35.86|33.26|0
1646269230000|2022-03-03 01:00:30|35.79|33.19|36.03|33.43|36.03|33.43|35.79|33.19|0
1646269250000|2022-03-03 01:00:50|36.07|33.47|36.14|33.54|36.14|33.54|36.07|33.47|0
1646269260000|2022-03-03 01:01:00|36.21|33.61|36.28|33.68|36.28|33.68|36.21|33.61|0
1646269270000|2022-03-03 01:01:10|36.21|33.61|36.21|33.61|36.21|33.61|36.21|33.61|0
1646269280000|2022-03-03 01:01:20|36.28|33.68|36.21|33.61|36.28|33.68|36.21|33.61|0
1646269290000|2022-03-03 01:01:30|36.14|33.54|36.21|33.61|36.21|33.61|36.1|33.5|0
1646269300000|2022-03-03 01:01:40|36.28|33.68|36.31|33.71|36.31|33.71|36.28|33.68|0
1646269310000|2022-03-03 01:01:50|36.35|33.75|36.35|33.75|36.35|33.75|36.31|33.71|0
1646269320000|2022-03-03 01:02:00|36.42|33.82|36.56|33.96|36.77|34.17|36.42|33.82|0
1646269330000|2022-03-03 01:02:10|36.59|33.99|36.7|34.1|36.7|34.1|36.59|33.99|0
1646269340000|2022-03-03 01:02:20|36.77|34.17|36.84|34.24|36.84|34.24|36.77|34.17|0
1646269350000|2022-03-03 01:02:30|36.92|34.32|36.92|34.32|36.92|34.32|36.92|34.32|0
1646269360000|2022-03-03 01:02:40|36.88|34.28|36.88|34.28|36.88|34.28|36.88|34.28|0
1646269370000|2022-03-03 01:02:50|36.92|34.32|36.92|34.32|36.92|34.32|36.81|34.21|0
1646269380000|2022-03-03 01:03:00|36.91|34.31|36.91|34.31|36.91|34.31|36.91|34.31|0
1646269390000|2022-03-03 01:03:10|36.84|34.24|36.73|34.13|36.84|34.24|36.73|34.13|0
1646269400000|2022-03-03 01:03:20|36.63|34.03|36.56|33.96|36.63|34.03|36.56|33.96|0
1646269410000|2022-03-03 01:03:30|36.63|34.03|36.63|34.03|36.77|34.17|36.63|34.03|0
1646269420000|2022-03-03 01:03:40|36.56|33.96|36.49|33.89|36.56|33.96|36.49|33.89|0
1646269430000|2022-03-03 01:03:50|36.31|33.71|36.49|33.89|36.49|33.89|36.31|33.71|0
1646269440000|2022-03-03 01:04:00|36.45|33.85|36.49|33.89|36.49|33.89|36.45|33.85|0
1646269450000|2022-03-03 01:04:10|36.45|33.85|36.56|33.96|36.56|33.96|36.45|33.85|0
1646269460000|2022-03-03 01:04:20|36.63|34.03|36.7|34.1|36.7|34.1|36.59|33.99|0
1646269470000|2022-03-03 01:04:30|36.84|34.24|36.7|34.1|36.84|34.24|36.7|34.1|0
1646269480000|2022-03-03 01:04:40|36.77|34.17|36.77|34.17|36.8|34.2|36.77|34.17|0
1646269490000|2022-03-03 01:04:50|36.84|34.24|36.91|34.31|36.91|34.31|36.84|34.24|0
1646269500000|2022-03-03 01:05:00|36.98|34.38|37.09|34.49|37.09|34.49|36.98|34.38|0
1646269510000|2022-03-03 01:05:10|37.06|34.46|37.05|34.45|37.09|34.49|37.05|34.45|0
1646269520000|2022-03-03 01:05:20|37.02|34.42|37.13|34.53|37.13|34.53|37.02|34.42|0
1646269530000|2022-03-03 01:05:30|37.09|34.49|37.09|34.49|37.09|34.49|37.09|34.49|0
1646269540000|2022-03-03 01:05:40|36.98|34.38|37.02|34.42|37.02|34.42|36.98|34.38|0
1646269550000|2022-03-03 01:05:50|36.98|34.38|36.91|34.31|36.98|34.38|36.91|34.31|0
1646269560000|2022-03-03 01:06:00|36.94|34.34|36.91|34.31|36.94|34.34|36.91|34.31|0
1646269570000|2022-03-03 01:06:10|36.98|34.38|37.13|34.53|37.13|34.53|36.98|34.38|0
1646269580000|2022-03-03 01:06:20|37.05|34.45|37.05|34.45|37.05|34.45|37.05|34.45|0
1646269590000|2022-03-03 01:06:30|37.12|34.52|37.12|34.52|37.12|34.52|37.09|34.49|0
1646269600000|2022-03-03 01:06:40|37.09|34.49|37.05|34.45|37.12|34.52|37.05|34.45|0
1646269610000|2022-03-03 01:06:50|37.02|34.42|37.05|34.45|37.05|34.45|37.02|34.42|0
1646269620000|2022-03-03 01:07:00|36.91|34.31|36.84|34.24|36.91|34.31|36.84|34.24|0
1646269640000|2022-03-03 01:07:20|36.69|34.09|36.55|33.95|36.69|34.09|36.55|33.95|0
1646269650000|2022-03-03 01:07:30|36.69|34.09|36.69|34.09|36.69|34.09|36.62|34.02|0
1646269660000|2022-03-03 01:07:40|36.62|34.02|36.62|34.02|36.62|34.02|36.62|34.02|0
1646269670000|2022-03-03 01:07:50|36.55|33.95|36.51|33.91|36.55|33.95|36.51|33.91|0
1646269680000|2022-03-03 01:08:00|36.48|33.88|36.69|34.09|36.69|34.09|36.48|33.88|0
1646269690000|2022-03-03 01:08:10|36.62|34.02|36.62|34.02|36.62|34.02|36.55|33.95|0
1646269700000|2022-03-03 01:08:20|36.58|33.98|36.55|33.95|36.62|34.02|36.55|33.95|0
1646269710000|2022-03-03 01:08:30|36.48|33.88|36.69|34.09|36.69|34.09|36.48|33.88|0
1646269720000|2022-03-03 01:08:40|36.62|34.02|36.62|34.02|36.69|34.09|36.62|34.02|0
1646269730000|2022-03-03 01:08:50|36.55|33.95|36.48|33.88|36.55|33.95|36.48|33.88|0
1646269740000|2022-03-03 01:09:00|36.34|33.74|36.34|33.74|36.34|33.74|36.27|33.67|0
1646269750000|2022-03-03 01:09:10|36.37|33.77|36.41|33.81|36.41|33.81|36.37|33.77|0
1646269760000|2022-03-03 01:09:20|36.48|33.88|36.26|33.66|36.48|33.88|36.26|33.66|0
1646269770000|2022-03-03 01:09:30|36.19|33.59|36.26|33.66|36.26|33.66|36.19|33.59|0
1646269780000|2022-03-03 01:09:40|36.23|33.63|36.05|33.45|36.23|33.63|36.05|33.45|0
1646269790000|2022-03-03 01:09:50|35.98|33.38|35.98|33.38|35.98|33.38|35.98|33.38|0
1646269800000|2022-03-03 01:10:00|36.09|33.49|36.09|33.49|36.09|33.49|36.09|33.49|0
1646269810000|2022-03-03 01:10:10|35.98|33.38|35.84|33.24|35.98|33.38|35.84|33.24|0
1646269820000|2022-03-03 01:10:20|35.7|33.1|35.7|33.1|35.7|33.1|35.63|33.03|0
1646269830000|2022-03-03 01:10:30|35.63|33.03|35.59|32.99|35.63|33.03|35.56|32.96|0
1646269840000|2022-03-03 01:10:40|35.56|32.96|35.56|32.96|35.63|33.03|35.56|32.96|0
1646269850000|2022-03-03 01:10:50|35.77|33.17|35.84|33.24|35.87|33.27|35.77|33.17|0
1646269860000|2022-03-03 01:11:00|35.91|33.31|35.7|33.1|35.98|33.38|35.7|33.1|0
1646269870000|2022-03-03 01:11:10|35.73|33.13|35.77|33.17|35.77|33.17|35.73|33.13|0
1646269880000|2022-03-03 01:11:20|35.84|33.24|35.84|33.24|35.84|33.24|35.84|33.24|0
1646269890000|2022-03-03 01:11:30|35.91|33.31|35.77|33.17|35.91|33.31|35.77|33.17|0
1646269900000|2022-03-03 01:11:40|35.84|33.24|35.77|33.17|35.84|33.24|35.77|33.17|0
1646269910000|2022-03-03 01:11:50|35.8|33.2|35.84|33.24|35.91|33.31|35.8|33.2|0
1646269920000|2022-03-03 01:12:00|35.91|33.31|35.84|33.24|35.91|33.31|35.84|33.24|0
1646269930000|2022-03-03 01:12:10|35.8|33.2|35.77|33.17|35.8|33.2|35.77|33.17|0
1646269940000|2022-03-03 01:12:20|35.7|33.1|35.56|32.96|35.7|33.1|35.56|32.96|0
1646269950000|2022-03-03 01:12:30|35.63|33.03|35.63|33.03|35.63|33.03|35.63|33.03|0
1646269960000|2022-03-03 01:12:40|35.56|32.96|35.77|33.17|35.77|33.17|35.56|32.96|0
1646269970000|2022-03-03 01:12:50|35.84|33.24|35.91|33.31|35.91|33.31|35.84|33.24|0
1646269980000|2022-03-03 01:13:00|36.01|33.41|35.91|33.31|36.01|33.41|35.91|33.31|0
1646269990000|2022-03-03 01:13:10|35.84|33.24|35.84|33.24|35.84|33.24|35.77|33.17|0
1646270000000|2022-03-03 01:13:20|35.8|33.2|35.91|33.31|35.91|33.31|35.8|33.2|0
1646270010000|2022-03-03 01:13:30|35.87|33.27|35.84|33.24|35.91|33.31|35.84|33.24|0
1646270020000|2022-03-03 01:13:40|35.91|33.31|35.84|33.24|35.91|33.31|35.84|33.24|0
1646270030000|2022-03-03 01:13:50|35.91|33.31|35.91|33.31|35.91|33.31|35.91|33.31|0
1646270040000|2022-03-03 01:14:00|35.98|33.38|35.98|33.38|35.98|33.38|35.94|33.34|0
1646270050000|2022-03-03 01:14:10|35.91|33.31|35.91|33.31|35.94|33.34|35.91|33.31|0
1646270060000|2022-03-03 01:14:20|35.83|33.23|35.83|33.23|35.83|33.23|35.83|33.23|0
1646270070000|2022-03-03 01:14:30|35.98|33.38|36.01|33.41|36.01|33.41|35.94|33.34|0
1646270080000|2022-03-03 01:14:40|36.05|33.45|36.01|33.41|36.05|33.45|36.01|33.41|0
1646270090000|2022-03-03 01:14:50|35.97|33.37|35.9|33.3|35.97|33.37|35.9|33.3|0
1646270100000|2022-03-03 01:15:00|35.97|33.37|35.94|33.34|35.97|33.37|35.9|33.3|0
1646270110000|2022-03-03 01:15:10|35.97|33.37|36.11|33.51|36.11|33.51|35.97|33.37|0
1646270120000|2022-03-03 01:15:20|36.08|33.48|36.11|33.51|36.11|33.51|36.04|33.44|0
1646270130000|2022-03-03 01:15:30|36.33|33.73|36.4|33.8|36.4|33.8|36.33|33.73|0
1646270140000|2022-03-03 01:15:40|36.33|33.73|36.33|33.73|36.33|33.73|36.33|33.73|0
1646270150000|2022-03-03 01:15:50|36.4|33.8|36.4|33.8|36.4|33.8|36.33|33.73|0
1646270160000|2022-03-03 01:16:00|36.54|33.94|36.57|33.97|36.61|34.01|36.43|33.83|0
1646270170000|2022-03-03 01:16:10|36.61|34.01|36.5|33.9|36.61|34.01|36.5|33.9|0
1646270180000|2022-03-03 01:16:20|36.54|33.94|36.4|33.8|36.54|33.94|36.4|33.8|0
1646270190000|2022-03-03 01:16:30|36.43|33.83|36.47|33.87|36.47|33.87|36.4|33.8|0
1646270200000|2022-03-03 01:16:40|36.54|33.94|36.54|33.94|36.54|33.94|36.5|33.9|0
1646270210000|2022-03-03 01:16:50|36.61|34.01|36.54|33.94|36.61|34.01|36.54|33.94|0
1646270220000|2022-03-03 01:17:00|36.5|33.9|36.54|33.94|36.54|33.94|36.47|33.87|0
1646270230000|2022-03-03 01:17:10|36.61|34.01|36.64|34.04|36.64|34.04|36.54|33.94|0
1646270240000|2022-03-03 01:17:20|36.68|34.08|36.46|33.86|36.68|34.08|36.46|33.86|0
1646270250000|2022-03-03 01:17:30|36.5|33.9|36.54|33.94|36.57|33.97|36.5|33.9|0
1646270260000|2022-03-03 01:17:40|36.57|33.97|36.57|33.97|36.57|33.97|36.54|33.94|0
1646270270000|2022-03-03 01:17:50|36.54|33.94|36.54|33.94|36.57|33.97|36.54|33.94|0
1646270280000|2022-03-03 01:18:00|36.57|33.97|36.57|33.97|36.57|33.97|36.54|33.94|0
1646270290000|2022-03-03 01:18:10|36.53|33.93|36.46|33.86|36.53|33.93|36.46|33.86|0
1646270300000|2022-03-03 01:18:20|36.61|34.01|36.43|33.83|36.61|34.01|36.43|33.83|0
1646270310000|2022-03-03 01:18:30|36.46|33.86|36.46|33.86|36.46|33.86|36.39|33.79|0
1646270320000|2022-03-03 01:18:40|36.5|33.9|36.43|33.83|36.5|33.9|36.32|33.72|0
1646270330000|2022-03-03 01:18:50|36.32|33.72|36.32|33.72|36.32|33.72|36.25|33.65|0
1646270340000|2022-03-03 01:19:00|36.28|33.68|36.35|33.75|36.35|33.75|36.28|33.68|0
1646270350000|2022-03-03 01:19:10|36.39|33.79|36.46|33.86|36.46|33.86|36.39|33.79|0
1646270360000|2022-03-03 01:19:20|36.39|33.79|36.42|33.82|36.42|33.82|36.39|33.79|0
1646270370000|2022-03-03 01:19:30|36.46|33.86|36.46|33.86|36.46|33.86|36.39|33.79|0
1646270380000|2022-03-03 01:19:40|36.53|33.93|36.46|33.86|36.53|33.93|36.46|33.86|0
1646270390000|2022-03-03 01:19:50|36.39|33.79|36.39|33.79|36.39|33.79|36.39|33.79|0
1646270400000|2022-03-03 01:20:00|36.32|33.72|36.46|33.86|36.46|33.86|36.32|33.72|0
1646270410000|2022-03-03 01:20:10|36.42|33.82|36.39|33.79|36.42|33.82|36.39|33.79|0
1646270420000|2022-03-03 01:20:20|36.28|33.68|36.35|33.75|36.35|33.75|36.28|33.68|0
1646270430000|2022-03-03 01:20:30|36.39|33.79|36.32|33.72|36.39|33.79|36.32|33.72|0
1646270440000|2022-03-03 01:20:40|36.21|33.61|36.25|33.65|36.25|33.65|36.21|33.61|0
1646270450000|2022-03-03 01:20:50|36.32|33.72|36.35|33.75|36.35|33.75|36.28|33.68|0
1646270460000|2022-03-03 01:21:00|36.32|33.72|36.32|33.72|36.32|33.72|36.28|33.68|0
1646270470000|2022-03-03 01:21:10|36.25|33.65|36.21|33.61|36.25|33.65|36.21|33.61|0
1646270480000|2022-03-03 01:21:20|36.25|33.65|36.25|33.65|36.25|33.65|36.25|33.65|0
1646270490000|2022-03-03 01:21:30|36.18|33.58|36.18|33.58|36.18|33.58|36.18|33.58|0
1646270510000|2022-03-03 01:21:50|36.17|33.57|36.21|33.61|36.21|33.61|36.17|33.57|0
1646270520000|2022-03-03 01:22:00|36.17|33.57|36.17|33.57|36.17|33.57|36.14|33.54|0
1646270530000|2022-03-03 01:22:10|36.1|33.5|36.1|33.5|36.17|33.57|36.1|33.5|0
1646270540000|2022-03-03 01:22:20|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1646270550000|2022-03-03 01:22:30|36|33.4|36.1|33.5|36.1|33.5|36|33.4|0
1646270560000|2022-03-03 01:22:40|36.03|33.43|36.24|33.64|36.24|33.64|36.03|33.43|0
1646270570000|2022-03-03 01:22:50|36.21|33.61|36.21|33.61|36.21|33.61|36.17|33.57|0
1646270580000|2022-03-03 01:23:00|36.17|33.57|36.21|33.61|36.21|33.61|36.17|33.57|0
1646270590000|2022-03-03 01:23:10|36.17|33.57|36.28|33.68|36.28|33.68|36.17|33.57|0
1646270600000|2022-03-03 01:23:20|36.24|33.64|36.28|33.68|36.28|33.68|36.24|33.64|0
1646270610000|2022-03-03 01:23:30|36.24|33.64|36.24|33.64|36.24|33.64|36.24|33.64|0
1646270620000|2022-03-03 01:23:40|36.31|33.71|36.31|33.71|36.31|33.71|36.31|33.71|0
1646270630000|2022-03-03 01:23:50|36.28|33.68|36.28|33.68|36.28|33.68|36.28|33.68|0
1646270640000|2022-03-03 01:24:00|36.24|33.64|36.24|33.64|36.24|33.64|36.24|33.64|0
1646270650000|2022-03-03 01:24:10|36.17|33.57|36.21|33.61|36.24|33.64|36.17|33.57|0
1646270660000|2022-03-03 01:24:20|36.2|33.6|36.2|33.6|36.2|33.6|36.2|33.6|0
1646270670000|2022-03-03 01:24:30|36.17|33.57|36.2|33.6|36.2|33.6|36.17|33.57|0
1646270680000|2022-03-03 01:24:40|36.24|33.64|36.2|33.6|36.24|33.64|36.2|33.6|0
1646270690000|2022-03-03 01:24:50|36.1|33.5|36.13|33.53|36.13|33.53|36.1|33.5|0
1646270700000|2022-03-03 01:25:00|36.1|33.5|36.2|33.6|36.2|33.6|36.1|33.5|0
1646270710000|2022-03-03 01:25:10|36.13|33.53|36.13|33.53|36.13|33.53|36.13|33.53|0
1646270720000|2022-03-03 01:25:20|36.06|33.46|36.1|33.5|36.1|33.5|36.06|33.46|0
1646270730000|2022-03-03 01:25:30|36.06|33.46|36.06|33.46|36.1|33.5|36.06|33.46|0
1646270740000|2022-03-03 01:25:40|36.13|33.53|36.1|33.5|36.13|33.53|36.1|33.5|0
1646270750000|2022-03-03 01:25:50|36.17|33.57|36.17|33.57|36.2|33.6|36.17|33.57|0
1646270760000|2022-03-03 01:26:00|36.06|33.46|36.06|33.46|36.06|33.46|36.06|33.46|0
1646270770000|2022-03-03 01:26:10|36.03|33.43|36.03|33.43|36.03|33.43|36.03|33.43|0
1646270780000|2022-03-03 01:26:20|36.06|33.46|36.13|33.53|36.13|33.53|36.06|33.46|0
1646270790000|2022-03-03 01:26:30|36.17|33.57|36.2|33.6|36.2|33.6|36.17|33.57|0
1646270800000|2022-03-03 01:26:40|36.27|33.67|36.34|33.74|36.34|33.74|36.27|33.67|0
1646270810000|2022-03-03 01:26:50|36.31|33.71|36.38|33.78|36.38|33.78|36.31|33.71|0
1646270820000|2022-03-03 01:27:00|36.34|33.74|36.34|33.74|36.34|33.74|36.34|33.74|0
1646270830000|2022-03-03 01:27:10|36.31|33.71|36.2|33.6|36.31|33.71|36.2|33.6|0
1646270840000|2022-03-03 01:27:20|36.27|33.67|36.1|33.5|36.27|33.67|36.06|33.46|0
1646270850000|2022-03-03 01:27:30|36.17|33.57|36.2|33.6|36.2|33.6|36.17|33.57|0
1646270860000|2022-03-03 01:27:40|36.27|33.67|36.27|33.67|36.27|33.67|36.27|33.67|0
1646270870000|2022-03-03 01:27:50|36.31|33.71|36.34|33.74|36.38|33.78|36.31|33.71|0
1646270890000|2022-03-03 01:28:10|36.38|33.78|36.34|33.74|36.38|33.78|36.34|33.74|0
1646270900000|2022-03-03 01:28:20|36.38|33.78|36.38|33.78|36.38|33.78|36.38|33.78|0
1646270910000|2022-03-03 01:28:30|36.55|33.95|36.45|33.85|36.55|33.95|36.41|33.81|0
1646270940000|2022-03-03 01:29:00|36.48|33.88|36.48|33.88|36.48|33.88|36.48|33.88|0
1646270950000|2022-03-03 01:29:10|36.52|33.92|36.34|33.74|36.52|33.92|36.34|33.74|0
1646270960000|2022-03-03 01:29:20|36.3|33.7|36.3|33.7|36.3|33.7|36.3|33.7|0
1646270980000|2022-03-03 01:29:40|35.81|33.21|35.85|33.25|35.85|33.25|35.81|33.21|0
1646270990000|2022-03-03 01:29:50|35.92|33.32|35.88|33.28|35.92|33.32|35.88|33.28|0
1646271000000|2022-03-03 01:30:00|35.91|33.31|35.88|33.28|35.91|33.31|35.81|33.21|0
1646271010000|2022-03-03 01:30:10|36.02|33.42|36.2|33.6|36.2|33.6|36.02|33.42|0
1646271020000|2022-03-03 01:30:20|36.16|33.56|35.95|33.35|36.16|33.56|35.95|33.35|0
1646271030000|2022-03-03 01:30:30|35.91|33.31|36.02|33.42|36.02|33.42|35.88|33.28|0
1646271040000|2022-03-03 01:30:40|35.95|33.35|36.02|33.42|36.09|33.49|35.95|33.35|0
1646271050000|2022-03-03 01:30:50|35.74|33.14|35.81|33.21|35.81|33.21|35.74|33.14|0
1646271060000|2022-03-03 01:31:00|35.74|33.14|35.49|32.89|35.74|33.14|35.49|32.89|0
1646271070000|2022-03-03 01:31:10|35.39|32.79|35.49|32.89|35.53|32.93|35.39|32.79|0
1646271080000|2022-03-03 01:31:20|35.53|32.93|35.63|33.03|35.67|33.07|35.53|32.93|0
1646271090000|2022-03-03 01:31:30|35.67|33.07|35.6|33|35.74|33.14|35.6|33|0
1646271100000|2022-03-03 01:31:40|35.7|33.1|35.7|33.1|35.7|33.1|35.67|33.07|0
1646271110000|2022-03-03 01:31:50|35.63|33.03|35.7|33.1|35.7|33.1|35.6|33|0
1646271120000|2022-03-03 01:32:00|35.74|33.14|35.7|33.1|35.81|33.21|35.67|33.07|0
1646271130000|2022-03-03 01:32:10|35.67|33.07|35.81|33.21|35.81|33.21|35.67|33.07|0
1646271140000|2022-03-03 01:32:20|36.05|33.45|36.05|33.45|36.09|33.49|36.05|33.45|0
1646271150000|2022-03-03 01:32:30|36.02|33.42|35.88|33.28|36.02|33.42|35.88|33.28|0
1646271160000|2022-03-03 01:32:40|35.81|33.21|35.88|33.28|35.88|33.28|35.81|33.21|0
1646271170000|2022-03-03 01:32:50|35.84|33.24|35.84|33.24|35.84|33.24|35.84|33.24|0
1646271180000|2022-03-03 01:33:00|35.67|33.07|35.74|33.14|35.77|33.17|35.67|33.07|0
1646271190000|2022-03-03 01:33:10|35.81|33.21|35.88|33.28|35.88|33.28|35.81|33.21|0
1646271200000|2022-03-03 01:33:20|35.95|33.35|35.88|33.28|35.95|33.35|35.88|33.28|0
1646271210000|2022-03-03 01:33:30|35.95|33.35|35.88|33.28|35.95|33.35|35.84|33.24|0
1646271220000|2022-03-03 01:33:40|35.98|33.38|35.95|33.35|35.98|33.38|35.95|33.35|0
1646271230000|2022-03-03 01:33:50|35.91|33.31|35.81|33.21|35.91|33.31|35.81|33.21|0
1646271240000|2022-03-03 01:34:00|35.91|33.31|35.95|33.35|35.95|33.35|35.91|33.31|0
1646271250000|2022-03-03 01:34:10|35.94|33.34|35.94|33.34|35.98|33.38|35.94|33.34|0
1646271260000|2022-03-03 01:34:20|35.87|33.27|35.87|33.27|35.87|33.27|35.87|33.27|0
1646271270000|2022-03-03 01:34:30|35.8|33.2|35.8|33.2|35.8|33.2|35.73|33.13|0
1646271280000|2022-03-03 01:34:40|35.94|33.34|35.8|33.2|35.94|33.34|35.8|33.2|0
1646271290000|2022-03-03 01:34:50|35.73|33.13|35.63|33.03|35.73|33.13|35.63|33.03|0
1646271300000|2022-03-03 01:35:00|35.59|32.99|35.59|32.99|35.63|33.03|35.56|32.96|0
1646271310000|2022-03-03 01:35:10|35.45|32.85|35.52|32.92|35.52|32.92|35.45|32.85|0
1646271320000|2022-03-03 01:35:20|35.66|33.06|35.73|33.13|35.73|33.13|35.66|33.06|0
1646271330000|2022-03-03 01:35:30|35.8|33.2|35.77|33.17|35.8|33.2|35.73|33.13|0
1646271340000|2022-03-03 01:35:40|35.73|33.13|35.84|33.24|35.84|33.24|35.73|33.13|0
1646271350000|2022-03-03 01:35:50|35.87|33.27|35.87|33.27|35.87|33.27|35.87|33.27|0
1646271360000|2022-03-03 01:36:00|35.84|33.24|35.87|33.27|35.87|33.27|35.84|33.24|0
1646271370000|2022-03-03 01:36:10|35.94|33.34|36.01|33.41|36.01|33.41|35.94|33.34|0
1646271380000|2022-03-03 01:36:20|35.94|33.34|35.98|33.38|36.01|33.41|35.94|33.34|0
1646271390000|2022-03-03 01:36:30|35.9|33.3|35.87|33.27|35.9|33.3|35.87|33.27|0
1646271400000|2022-03-03 01:36:40|35.94|33.34|35.9|33.3|35.94|33.34|35.87|33.27|0
1646271410000|2022-03-03 01:36:50|35.94|33.34|36.01|33.41|36.01|33.41|35.94|33.34|0
1646271420000|2022-03-03 01:37:00|35.94|33.34|36.04|33.44|36.04|33.44|35.87|33.27|0
1646271430000|2022-03-03 01:37:10|36.01|33.41|36.01|33.41|36.04|33.44|36.01|33.41|0
1646271440000|2022-03-03 01:37:20|35.94|33.34|35.94|33.34|35.94|33.34|35.87|33.27|0
1646271450000|2022-03-03 01:37:30|35.9|33.3|36.01|33.41|36.01|33.41|35.9|33.3|0
1646271460000|2022-03-03 01:37:40|36.08|33.48|36.15|33.55|36.15|33.55|36.08|33.48|0
1646271480000|2022-03-03 01:38:00|36.25|33.65|36.29|33.69|36.29|33.69|36.25|33.65|0
1646271490000|2022-03-03 01:38:10|36.25|33.65|35.73|33.13|36.25|33.65|35.73|33.13|0
1646271500000|2022-03-03 01:38:20|35.66|33.06|35.62|33.02|35.66|33.06|35.62|33.02|0
1646271510000|2022-03-03 01:38:30|35.59|32.99|35.38|32.78|35.59|32.99|35.38|32.78|0
1646271520000|2022-03-03 01:38:40|35.31|32.71|35.31|32.71|35.31|32.71|35.31|32.71|0
1646271530000|2022-03-03 01:38:50|35.38|32.78|35.41|32.81|35.41|32.81|35.38|32.78|0
1646271540000|2022-03-03 01:39:00|35.45|32.85|35.03|32.43|35.45|32.85|35.03|32.43|0
1646271550000|2022-03-03 01:39:10|35|32.4|35|32.4|35|32.4|35|32.4|0
1646271560000|2022-03-03 01:39:20|34.96|32.36|35.1|32.5|35.1|32.5|34.83|32.23|0
1646271570000|2022-03-03 01:39:30|35.03|32.43|35.17|32.57|35.17|32.57|35.03|32.43|0
1646271580000|2022-03-03 01:39:40|35.03|32.43|35.1|32.5|35.1|32.5|34.96|32.36|0
1646271590000|2022-03-03 01:39:50|34.96|32.36|34.83|32.23|34.96|32.36|34.83|32.23|0
1646271600000|2022-03-03 01:40:00|34.89|32.29|34.79|32.19|34.89|32.29|34.79|32.19|0
1646271610000|2022-03-03 01:40:10|34.96|32.36|34.96|32.36|34.96|32.36|34.93|32.33|0
1646271620000|2022-03-03 01:40:20|34.89|32.29|34.96|32.36|34.96|32.36|34.89|32.29|0
1646271630000|2022-03-03 01:40:30|35.1|32.5|35.1|32.5|35.1|32.5|35.1|32.5|0
1646271640000|2022-03-03 01:40:40|35.13|32.53|35.17|32.57|35.17|32.57|35.13|32.53|0
1646271650000|2022-03-03 01:40:50|35.2|32.6|35.1|32.5|35.2|32.6|35.06|32.46|0
1646271660000|2022-03-03 01:41:00|35.13|32.53|35.13|32.53|35.13|32.53|35.1|32.5|0
1646271670000|2022-03-03 01:41:10|35.1|32.5|34.99|32.39|35.1|32.5|34.99|32.39|0
1646271680000|2022-03-03 01:41:20|34.96|32.36|34.99|32.39|34.99|32.39|34.96|32.36|0
1646271690000|2022-03-03 01:41:30|35.06|32.46|35.03|32.43|35.1|32.5|35.03|32.43|0
1646271700000|2022-03-03 01:41:40|34.99|32.39|34.96|32.36|34.99|32.39|34.96|32.36|0
1646271710000|2022-03-03 01:41:50|35.03|32.43|34.99|32.39|35.03|32.43|34.96|32.36|0
1646271720000|2022-03-03 01:42:00|35.03|32.43|35.03|32.43|35.03|32.43|35.03|32.43|0
1646271730000|2022-03-03 01:42:10|35.06|32.46|35.06|32.46|35.06|32.46|35.03|32.43|0
1646271740000|2022-03-03 01:42:20|35.03|32.43|35.1|32.5|35.1|32.5|35.03|32.43|0
1646271750000|2022-03-03 01:42:30|35.06|32.46|35.03|32.43|35.06|32.46|35.03|32.43|0
1646271760000|2022-03-03 01:42:40|35.06|32.46|35.2|32.6|35.23|32.63|35.06|32.46|0
1646271770000|2022-03-03 01:42:50|35.23|32.63|35.3|32.7|35.3|32.7|35.17|32.57|0
1646271780000|2022-03-03 01:43:00|35.23|32.63|35.41|32.81|35.41|32.81|35.23|32.63|0
1646271790000|2022-03-03 01:43:10|35.44|32.84|35.37|32.77|35.44|32.84|35.37|32.77|0
1646271800000|2022-03-03 01:43:20|35.41|32.81|35.41|32.81|35.41|32.81|35.41|32.81|0
1646271810000|2022-03-03 01:43:30|35.3|32.7|35.3|32.7|35.37|32.77|35.3|32.7|0
1646271820000|2022-03-03 01:43:40|35.34|32.74|35.34|32.74|35.34|32.74|35.34|32.74|0
1646271830000|2022-03-03 01:43:50|35.44|32.84|35.44|32.84|35.44|32.84|35.44|32.84|0
1646271840000|2022-03-03 01:44:00|35.3|32.7|35.3|32.7|35.3|32.7|35.3|32.7|0
1646271850000|2022-03-03 01:44:10|35.4|32.8|35.44|32.84|35.44|32.84|35.4|32.8|0
1646271870000|2022-03-03 01:44:30|35.51|32.91|35.51|32.91|35.51|32.91|35.51|32.91|0
1646271880000|2022-03-03 01:44:40|35.37|32.77|35.44|32.84|35.44|32.84|35.37|32.77|0
1646271900000|2022-03-03 01:45:00|35.4|32.8|35.4|32.8|35.4|32.8|35.33|32.73|0
1646271910000|2022-03-03 01:45:10|35.44|32.84|35.4|32.8|35.47|32.87|35.4|32.8|0
1646271920000|2022-03-03 01:45:20|35.37|32.77|35.33|32.73|35.4|32.8|35.33|32.73|0
1646271930000|2022-03-03 01:45:30|35.3|32.7|35.4|32.8|35.4|32.8|35.3|32.7|0
1646271940000|2022-03-03 01:45:40|35.37|32.77|35.37|32.77|35.44|32.84|35.37|32.77|0
1646271950000|2022-03-03 01:45:50|35.44|32.84|35.44|32.84|35.44|32.84|35.44|32.84|0
1646271960000|2022-03-03 01:46:00|35.47|32.87|35.51|32.91|35.51|32.91|35.44|32.84|0
1646271970000|2022-03-03 01:46:10|35.58|32.98|35.58|32.98|35.58|32.98|35.58|32.98|0
1646271980000|2022-03-03 01:46:20|35.65|33.05|35.58|32.98|35.65|33.05|35.58|32.98|0
1646271990000|2022-03-03 01:46:30|35.54|32.94|35.51|32.91|35.54|32.94|35.44|32.84|0
1646272000000|2022-03-03 01:46:40|35.44|32.84|35.51|32.91|35.51|32.91|35.44|32.84|0
1646272010000|2022-03-03 01:46:50|35.58|32.98|35.54|32.94|35.58|32.98|35.51|32.91|0
1646272020000|2022-03-03 01:47:00|35.58|32.98|35.85|33.25|35.93|33.33|35.58|32.98|0
1646272030000|2022-03-03 01:47:10|35.82|33.22|35.85|33.25|35.85|33.25|35.82|33.22|0
1646272050000|2022-03-03 01:47:30|35.78|33.18|35.82|33.22|35.82|33.22|35.78|33.18|0
1646272060000|2022-03-03 01:47:40|35.85|33.25|35.82|33.22|35.85|33.25|35.82|33.22|0
1646272070000|2022-03-03 01:47:50|35.85|33.25|35.92|33.32|35.92|33.32|35.85|33.25|0
1646272080000|2022-03-03 01:48:00|35.85|33.25|35.85|33.25|35.85|33.25|35.85|33.25|0
1646272090000|2022-03-03 01:48:10|35.78|33.18|35.64|33.04|35.78|33.18|35.64|33.04|0
1646272100000|2022-03-03 01:48:20|35.61|33.01|35.61|33.01|35.61|33.01|35.61|33.01|0
1646272110000|2022-03-03 01:48:30|35.57|32.97|35.57|32.97|35.61|33.01|35.57|32.97|0
1646272120000|2022-03-03 01:48:40|35.5|32.9|35.5|32.9|35.54|32.94|35.5|32.9|0
1646272130000|2022-03-03 01:48:50|35.54|32.94|35.57|32.97|35.61|33.01|35.54|32.94|0
1646272140000|2022-03-03 01:49:00|35.54|32.94|35.36|32.76|35.54|32.94|35.36|32.76|0
1646272150000|2022-03-03 01:49:10|35.43|32.83|35.61|33.01|35.61|33.01|35.43|32.83|0
1646272160000|2022-03-03 01:49:20|35.64|33.04|35.64|33.04|35.64|33.04|35.57|32.97|0
1646272170000|2022-03-03 01:49:30|35.54|32.94|35.5|32.9|35.54|32.94|35.5|32.9|0
1646272180000|2022-03-03 01:49:40|35.36|32.76|35.43|32.83|35.43|32.83|35.36|32.76|0
1646272190000|2022-03-03 01:49:50|35.29|32.69|35.43|32.83|35.43|32.83|35.29|32.69|0
1646272200000|2022-03-03 01:50:00|35.5|32.9|35.43|32.83|35.5|32.9|35.43|32.83|0
1646272210000|2022-03-03 01:50:10|35.36|32.76|35.36|32.76|35.36|32.76|35.36|32.76|0
1646272220000|2022-03-03 01:50:20|35.43|32.83|35.43|32.83|35.43|32.83|35.39|32.79|0
1646272230000|2022-03-03 01:50:30|35.5|32.9|35.5|32.9|35.5|32.9|35.5|32.9|0
1646272240000|2022-03-03 01:50:40|35.57|32.97|35.39|32.79|35.57|32.97|35.39|32.79|0
1646272250000|2022-03-03 01:50:50|35.29|32.69|35.22|32.62|35.29|32.69|35.19|32.59|0
1646272260000|2022-03-03 01:51:00|35.15|32.55|35.01|32.41|35.15|32.55|34.95|32.35|0
1646272270000|2022-03-03 01:51:10|35.08|32.48|35.01|32.41|35.08|32.48|35.01|32.41|0
1646272280000|2022-03-03 01:51:20|34.81|32.21|34.91|32.31|34.91|32.31|34.81|32.21|0
1646272290000|2022-03-03 01:51:30|34.95|32.35|34.95|32.35|34.95|32.35|34.95|32.35|0
1646272300000|2022-03-03 01:51:40|34.6|32|34.74|32.14|34.81|32.21|34.6|32|0
1646272310000|2022-03-03 01:51:50|34.81|32.21|34.6|32|34.81|32.21|34.6|32|0
1646272320000|2022-03-03 01:52:00|34.67|32.07|34.6|32|34.7|32.1|34.6|32|0
1646272330000|2022-03-03 01:52:10|34.63|32.03|34.63|32.03|34.63|32.03|34.63|32.03|0
1646272340000|2022-03-03 01:52:20|34.57|31.97|34.6|32|34.6|32|34.57|31.97|0
1646272350000|2022-03-03 01:52:30|34.67|32.07|34.67|32.07|34.67|32.07|34.67|32.07|0
1646272360000|2022-03-03 01:52:40|34.6|32|34.67|32.07|34.67|32.07|34.6|32|0
1646272370000|2022-03-03 01:52:50|34.74|32.14|34.87|32.27|34.87|32.27|34.74|32.14|0
1646272380000|2022-03-03 01:53:00|34.81|32.21|34.87|32.27|34.87|32.27|34.81|32.21|0
1646272390000|2022-03-03 01:53:10|34.91|32.31|34.91|32.31|34.91|32.31|34.87|32.27|0
1646272400000|2022-03-03 01:53:20|34.87|32.27|34.81|32.21|34.87|32.27|34.81|32.21|0
1646272410000|2022-03-03 01:53:30|34.77|32.17|34.74|32.14|34.77|32.17|34.74|32.14|0
1646272420000|2022-03-03 01:53:40|34.7|32.1|34.77|32.17|34.77|32.17|34.67|32.07|0
1646272430000|2022-03-03 01:53:50|34.74|32.14|34.77|32.17|34.8|32.2|34.74|32.14|0
1646272440000|2022-03-03 01:54:00|34.74|32.14|34.7|32.1|34.74|32.14|34.6|32|0
1646272450000|2022-03-03 01:54:10|34.67|32.07|34.74|32.14|34.74|32.14|34.67|32.07|0
1646272460000|2022-03-03 01:54:20|34.7|32.1|34.67|32.07|34.74|32.14|34.67|32.07|0
1646272470000|2022-03-03 01:54:30|34.63|32.03|34.56|31.96|34.63|32.03|34.53|31.93|0
1646272480000|2022-03-03 01:54:40|34.53|31.93|34.6|32|34.6|32|34.53|31.93|0
1646272500000|2022-03-03 01:55:00|34.63|32.03|34.6|32|34.63|32.03|34.6|32|0
1646272510000|2022-03-03 01:55:10|34.73|32.13|34.67|32.07|34.73|32.13|34.67|32.07|0
1646272520000|2022-03-03 01:55:20|34.73|32.13|34.77|32.17|34.77|32.17|34.73|32.13|0
1646272530000|2022-03-03 01:55:30|34.73|32.13|34.8|32.2|34.8|32.2|34.73|32.13|0
1646272540000|2022-03-03 01:55:40|34.73|32.13|34.7|32.1|34.73|32.13|34.66|32.06|0
1646272550000|2022-03-03 01:55:50|34.66|32.06|34.56|31.96|34.66|32.06|34.56|31.96|0
1646272560000|2022-03-03 01:56:00|34.6|32|34.66|32.06|34.66|32.06|34.6|32|0
1646272570000|2022-03-03 01:56:10|34.6|32|34.6|32|34.66|32.06|34.6|32|0
1646272580000|2022-03-03 01:56:20|34.53|31.93|34.53|31.93|34.53|31.93|34.53|31.93|0
1646272590000|2022-03-03 01:56:30|34.63|32.03|34.63|32.03|34.66|32.06|34.63|32.03|0
1646272600000|2022-03-03 01:56:40|34.6|32|34.66|32.06|34.7|32.1|34.6|32|0
1646272610000|2022-03-03 01:56:50|34.7|32.1|34.66|32.06|34.73|32.13|34.66|32.06|0
1646272620000|2022-03-03 01:57:00|34.7|32.1|34.59|31.99|34.7|32.1|34.59|31.99|0
1646272630000|2022-03-03 01:57:10|34.63|32.03|34.66|32.06|34.66|32.06|34.63|32.03|0
1646272640000|2022-03-03 01:57:20|34.63|32.03|34.59|31.99|34.63|32.03|34.53|31.93|0
1646272650000|2022-03-03 01:57:30|34.56|31.96|34.53|31.93|34.56|31.96|34.53|31.93|0
1646272660000|2022-03-03 01:57:40|34.56|31.96|34.56|31.96|34.56|31.96|34.56|31.96|0
1646272670000|2022-03-03 01:57:50|34.59|31.99|34.59|31.99|34.59|31.99|34.59|31.99|0
1646272680000|2022-03-03 01:58:00|34.66|32.06|34.59|31.99|34.66|32.06|34.59|31.99|0
1646272690000|2022-03-03 01:58:10|34.66|32.06|34.66|32.06|34.66|32.06|34.66|32.06|0
1646272700000|2022-03-03 01:58:20|34.73|32.13|34.69|32.09|34.73|32.13|34.69|32.09|0
1646272710000|2022-03-03 01:58:30|34.66|32.06|34.66|32.06|34.66|32.06|34.66|32.06|0
1646272720000|2022-03-03 01:58:40|34.69|32.09|34.73|32.13|34.73|32.13|34.69|32.09|0
1646272730000|2022-03-03 01:58:50|34.66|32.06|34.59|31.99|34.66|32.06|34.59|31.99|0
1646272740000|2022-03-03 01:59:00|34.66|32.06|34.66|32.06|34.66|32.06|34.66|32.06|0
1646272750000|2022-03-03 01:59:10|34.69|32.09|34.66|32.06|34.69|32.09|34.66|32.06|0
1646272770000|2022-03-03 01:59:30|34.62|32.02|34.59|31.99|34.62|32.02|34.59|31.99|0
1646272780000|2022-03-03 01:59:40|34.62|32.02|34.62|32.02|34.62|32.02|34.62|32.02|0
1646272790000|2022-03-03 01:59:50|34.59|31.99|34.52|31.92|34.59|31.99|34.52|31.92|0
1646272800000|2022-03-03 02:00:00|34.59|31.99|34.52|31.92|34.59|31.99|34.52|31.92|0
1646272810000|2022-03-03 02:00:10|34.59|31.99|34.55|31.95|34.59|31.99|34.55|31.95|0
1646272820000|2022-03-03 02:00:20|34.52|31.92|34.52|31.92|34.52|31.92|34.52|31.92|0
1646272830000|2022-03-03 02:00:30|34.59|31.99|34.55|31.95|34.59|31.99|34.55|31.95|0
1646272840000|2022-03-03 02:00:40|34.45|31.85|34.73|32.13|34.73|32.13|34.45|31.85|0
1646272850000|2022-03-03 02:00:50|34.69|32.09|34.66|32.06|34.69|32.09|34.66|32.06|0
1646272860000|2022-03-03 02:01:00|34.73|32.13|34.59|31.99|34.73|32.13|34.59|31.99|0
1646272870000|2022-03-03 02:01:10|34.62|32.02|34.66|32.06|34.66|32.06|34.59|31.99|0
1646272880000|2022-03-03 02:01:20|34.86|32.26|34.86|32.26|34.86|32.26|34.86|32.26|0
1646272890000|2022-03-03 02:01:30|34.79|32.19|34.76|32.16|34.79|32.19|34.76|32.16|0
1646272900000|2022-03-03 02:01:40|34.72|32.12|34.93|32.33|34.93|32.33|34.72|32.12|0
1646272910000|2022-03-03 02:01:50|34.86|32.26|34.93|32.33|34.93|32.33|34.86|32.26|0
1646272920000|2022-03-03 02:02:00|34.96|32.36|34.86|32.26|34.96|32.36|34.86|32.26|0
1646272930000|2022-03-03 02:02:10|34.93|32.33|35|32.4|35|32.4|34.93|32.33|0
1646272940000|2022-03-03 02:02:20|34.93|32.33|34.89|32.29|34.93|32.33|34.86|32.26|0
1646272950000|2022-03-03 02:02:30|34.96|32.36|35|32.4|35|32.4|34.93|32.33|0
1646272960000|2022-03-03 02:02:40|35.07|32.47|35.07|32.47|35.1|32.5|35.07|32.47|0
1646272970000|2022-03-03 02:02:50|35|32.4|35.07|32.47|35.07|32.47|35|32.4|0
1646272980000|2022-03-03 02:03:00|35|32.4|34.86|32.26|35|32.4|34.86|32.26|0
1646272990000|2022-03-03 02:03:10|34.89|32.29|34.93|32.33|34.93|32.33|34.89|32.29|0
1646273000000|2022-03-03 02:03:20|34.86|32.26|34.89|32.29|34.89|32.29|34.86|32.26|0
1646273010000|2022-03-03 02:03:30|34.93|32.33|34.93|32.33|34.93|32.33|34.86|32.26|0
1646273040000|2022-03-03 02:04:00|34.89|32.29|34.86|32.26|34.89|32.29|34.86|32.26|0
1646273050000|2022-03-03 02:04:10|34.89|32.29|34.86|32.26|34.89|32.29|34.86|32.26|0
1646273060000|2022-03-03 02:04:20|34.93|32.33|34.93|32.33|34.93|32.33|34.93|32.33|0
1646273070000|2022-03-03 02:04:30|34.86|32.26|34.65|32.05|34.86|32.26|34.65|32.05|0
1646273080000|2022-03-03 02:04:40|34.68|32.08|34.72|32.12|34.72|32.12|34.68|32.08|0
1646273090000|2022-03-03 02:04:50|34.58|31.98|34.58|31.98|34.58|31.98|34.58|31.98|0
1646273100000|2022-03-03 02:05:00|34.51|31.91|34.58|31.98|34.58|31.98|34.51|31.91|0
1646273110000|2022-03-03 02:05:10|34.65|32.05|34.75|32.15|34.75|32.15|34.65|32.05|0
1646273120000|2022-03-03 02:05:20|34.79|32.19|34.86|32.26|34.86|32.26|34.79|32.19|0
1646273130000|2022-03-03 02:05:30|34.82|32.22|34.92|32.32|34.92|32.32|34.82|32.22|0
1646273140000|2022-03-03 02:05:40|34.86|32.26|34.92|32.32|34.92|32.32|34.86|32.26|0
1646273150000|2022-03-03 02:05:50|34.86|32.26|34.82|32.22|34.86|32.26|34.79|32.19|0
1646273160000|2022-03-03 02:06:00|34.79|32.19|34.85|32.25|34.85|32.25|34.79|32.19|0
1646273170000|2022-03-03 02:06:10|34.92|32.32|34.85|32.25|34.92|32.32|34.85|32.25|0
1646273180000|2022-03-03 02:06:20|34.92|32.32|34.92|32.32|34.92|32.32|34.92|32.32|0
1646273190000|2022-03-03 02:06:30|34.89|32.29|34.89|32.29|34.89|32.29|34.82|32.22|0
1646273200000|2022-03-03 02:06:40|34.85|32.25|34.85|32.25|34.85|32.25|34.85|32.25|0
1646273210000|2022-03-03 02:06:50|34.82|32.22|34.85|32.25|34.85|32.25|34.82|32.22|0
1646273220000|2022-03-03 02:07:00|34.78|32.18|34.78|32.18|34.78|32.18|34.78|32.18|0
1646273230000|2022-03-03 02:07:10|34.75|32.15|34.72|32.12|34.78|32.18|34.72|32.12|0
1646273240000|2022-03-03 02:07:20|34.78|32.18|34.78|32.18|34.78|32.18|34.75|32.15|0
1646273250000|2022-03-03 02:07:30|34.72|32.12|34.78|32.18|34.78|32.18|34.72|32.12|0
1646273260000|2022-03-03 02:07:40|34.75|32.15|34.71|32.11|34.75|32.15|34.71|32.11|0
1646273270000|2022-03-03 02:07:50|34.75|32.15|34.71|32.11|34.78|32.18|34.71|32.11|0
1646273280000|2022-03-03 02:08:00|34.78|32.18|34.71|32.11|34.82|32.22|34.71|32.11|0
1646273290000|2022-03-03 02:08:10|34.78|32.18|34.78|32.18|34.78|32.18|34.75|32.15|0
1646273300000|2022-03-03 02:08:20|34.71|32.11|34.71|32.11|34.71|32.11|34.71|32.11|0
1646273310000|2022-03-03 02:08:30|34.65|32.05|34.68|32.08|34.68|32.08|34.65|32.05|0
1646273320000|2022-03-03 02:08:40|34.71|32.11|34.68|32.08|34.71|32.11|34.65|32.05|0
1646273330000|2022-03-03 02:08:50|34.71|32.11|34.71|32.11|34.71|32.11|34.71|32.11|0
1646273340000|2022-03-03 02:09:00|34.75|32.15|34.78|32.18|34.81|32.21|34.75|32.15|0
1646273350000|2022-03-03 02:09:10|34.71|32.11|34.64|32.04|34.71|32.11|34.64|32.04|0
1646273370000|2022-03-03 02:09:30|34.71|32.11|34.71|32.11|34.71|32.11|34.71|32.11|0
1646273380000|2022-03-03 02:09:40|34.78|32.18|34.92|32.32|34.92|32.32|34.78|32.18|0
1646273390000|2022-03-03 02:09:50|34.78|32.18|34.81|32.21|34.81|32.21|34.78|32.18|0
1646273400000|2022-03-03 02:10:00|34.78|32.18|34.81|32.21|34.85|32.25|34.78|32.18|0
1646273410000|2022-03-03 02:10:10|34.78|32.18|34.78|32.18|34.81|32.21|34.78|32.18|0
1646273420000|2022-03-03 02:10:20|34.81|32.21|34.78|32.18|34.81|32.21|34.78|32.18|0
1646273430000|2022-03-03 02:10:30|34.71|32.11|34.68|32.08|34.71|32.11|34.64|32.04|0
1646273440000|2022-03-03 02:10:40|34.74|32.14|34.78|32.18|34.78|32.18|34.74|32.14|0
1646273450000|2022-03-03 02:10:50|34.74|32.14|34.81|32.21|34.81|32.21|34.74|32.14|0
1646273460000|2022-03-03 02:11:00|34.85|32.25|34.78|32.18|34.85|32.25|34.78|32.18|0
1646273470000|2022-03-03 02:11:10|34.85|32.25|34.85|32.25|34.85|32.25|34.85|32.25|0
1646273480000|2022-03-03 02:11:20|34.81|32.21|34.85|32.25|34.85|32.25|34.81|32.21|0
1646273490000|2022-03-03 02:11:30|34.88|32.28|34.85|32.25|34.88|32.28|34.85|32.25|0
1646273500000|2022-03-03 02:11:40|34.88|32.28|34.91|32.31|34.91|32.31|34.88|32.28|0
1646273520000|2022-03-03 02:12:00|34.81|32.21|34.85|32.25|34.85|32.25|34.78|32.18|0
1646273530000|2022-03-03 02:12:10|34.88|32.28|34.91|32.31|34.91|32.31|34.85|32.25|0
1646273540000|2022-03-03 02:12:20|34.95|32.35|34.91|32.31|34.95|32.35|34.91|32.31|0
1646273550000|2022-03-03 02:12:30|34.95|32.35|34.98|32.38|34.98|32.38|34.95|32.35|0
1646273560000|2022-03-03 02:12:40|35.08|32.48|35.19|32.59|35.19|32.59|35.08|32.48|0
1646273570000|2022-03-03 02:12:50|35.15|32.55|35.19|32.59|35.19|32.59|35.15|32.55|0
1646273580000|2022-03-03 02:13:00|35.12|32.52|35.12|32.52|35.12|32.52|35.05|32.45|0
1646273590000|2022-03-03 02:13:10|35.19|32.59|35.19|32.59|35.26|32.66|35.19|32.59|0
1646273600000|2022-03-03 02:13:20|35.22|32.62|35.26|32.66|35.26|32.66|35.22|32.62|0
1646273610000|2022-03-03 02:13:30|35.19|32.59|35.33|32.73|35.33|32.73|35.19|32.59|0
1646273620000|2022-03-03 02:13:40|35.29|32.69|35.19|32.59|35.29|32.69|35.15|32.55|0
1646273640000|2022-03-03 02:14:00|35.12|32.52|35.15|32.55|35.22|32.62|35.12|32.52|0
1646273650000|2022-03-03 02:14:10|35.12|32.52|35.19|32.59|35.19|32.59|35.12|32.52|0
1646273660000|2022-03-03 02:14:20|35.26|32.66|35.26|32.66|35.26|32.66|35.26|32.66|0
1646273670000|2022-03-03 02:14:30|35.19|32.59|35.26|32.66|35.26|32.66|35.15|32.55|0
1646273680000|2022-03-03 02:14:40|35.22|32.62|35.26|32.66|35.29|32.69|35.22|32.62|0
1646273690000|2022-03-03 02:14:50|35.19|32.59|35.19|32.59|35.25|32.65|35.19|32.59|0
1646273700000|2022-03-03 02:15:00|35.22|32.62|35.22|32.62|35.22|32.62|35.22|32.62|0
1646273710000|2022-03-03 02:15:10|35.25|32.65|35.25|32.65|35.25|32.65|35.19|32.59|0
1646273740000|2022-03-03 02:15:40|35.18|32.58|35.12|32.52|35.18|32.58|35.12|32.52|0
1646273750000|2022-03-03 02:15:50|35.05|32.45|35.12|32.52|35.12|32.52|35.05|32.45|0
1646273760000|2022-03-03 02:16:00|35.15|32.55|35.11|32.51|35.15|32.55|35.11|32.51|0
1646273770000|2022-03-03 02:16:10|35.15|32.55|35.18|32.58|35.18|32.58|35.15|32.55|0
1646273780000|2022-03-03 02:16:20|35.25|32.65|35.32|32.72|35.32|32.72|35.25|32.65|0
1646273790000|2022-03-03 02:16:30|35.25|32.65|35.25|32.65|35.29|32.69|35.25|32.65|0
1646273800000|2022-03-03 02:16:40|35.22|32.62|35.32|32.72|35.32|32.72|35.22|32.62|0
1646273810000|2022-03-03 02:16:50|35.25|32.65|35.25|32.65|35.25|32.65|35.25|32.65|0
1646273820000|2022-03-03 02:17:00|35.18|32.58|35.18|32.58|35.18|32.58|35.18|32.58|0
1646273830000|2022-03-03 02:17:10|35.22|32.62|35.18|32.58|35.22|32.62|35.18|32.58|0
1646273840000|2022-03-03 02:17:20|35.25|32.65|35.25|32.65|35.25|32.65|35.25|32.65|0
1646273850000|2022-03-03 02:17:30|35.32|32.72|35.32|32.72|35.32|32.72|35.32|32.72|0
1646273870000|2022-03-03 02:17:50|35.39|32.79|35.32|32.72|35.39|32.79|35.32|32.72|0
1646273880000|2022-03-03 02:18:00|35.35|32.75|35.39|32.79|35.39|32.79|35.35|32.75|0
1646273890000|2022-03-03 02:18:10|35.32|32.72|35.32|32.72|35.32|32.72|35.32|32.72|0
1646273910000|2022-03-03 02:18:30|35.39|32.79|35.32|32.72|35.39|32.79|35.32|32.72|0
1646273920000|2022-03-03 02:18:40|35.25|32.65|35.25|32.65|35.25|32.65|35.25|32.65|0
1646273930000|2022-03-03 02:18:50|35.32|32.72|35.39|32.79|35.39|32.79|35.32|32.72|0
1646273950000|2022-03-03 02:19:10|35.42|32.82|35.6|33|35.6|33|35.42|32.82|0
1646273960000|2022-03-03 02:19:20|35.63|33.03|35.63|33.03|35.63|33.03|35.63|33.03|0
1646273970000|2022-03-03 02:19:30|35.6|33|35.53|32.93|35.6|33|35.53|32.93|0
1646273980000|2022-03-03 02:19:40|35.6|33|35.53|32.93|35.6|33|35.53|32.93|0
1646273990000|2022-03-03 02:19:50|35.46|32.86|35.46|32.86|35.46|32.86|35.46|32.86|0
1646274000000|2022-03-03 02:20:00|35.49|32.89|35.66|33.06|35.66|33.06|35.46|32.86|0
1646274010000|2022-03-03 02:20:10|35.7|33.1|35.66|33.06|35.7|33.1|35.66|33.06|0
1646274030000|2022-03-03 02:20:30|35.8|33.2|36.26|33.66|36.26|33.66|35.8|33.2|0
1646274040000|2022-03-03 02:20:40|36.16|33.56|35.91|33.31|36.16|33.56|35.87|33.27|0
1646274050000|2022-03-03 02:20:50|35.87|33.27|35.87|33.27|35.87|33.27|35.84|33.24|0
1646274060000|2022-03-03 02:21:00|36.01|33.41|35.94|33.34|36.01|33.41|35.94|33.34|0
1646274070000|2022-03-03 02:21:10|35.87|33.27|35.87|33.27|35.94|33.34|35.87|33.27|0
1646274080000|2022-03-03 02:21:20|35.84|33.24|35.87|33.27|35.87|33.27|35.8|33.2|0
1646274090000|2022-03-03 02:21:30|35.91|33.31|35.91|33.31|35.91|33.31|35.91|33.31|0
1646274100000|2022-03-03 02:21:40|36.01|33.41|35.94|33.34|36.01|33.41|35.94|33.34|0
1646274110000|2022-03-03 02:21:50|35.98|33.38|35.98|33.38|35.98|33.38|35.98|33.38|0
1646274120000|2022-03-03 02:22:00|35.94|33.34|35.87|33.27|35.94|33.34|35.87|33.27|0
1646274130000|2022-03-03 02:22:10|35.91|33.31|35.8|33.2|35.91|33.31|35.8|33.2|0
1646274140000|2022-03-03 02:22:20|35.87|33.27|35.73|33.13|35.87|33.27|35.73|33.13|0
1646274150000|2022-03-03 02:22:30|35.8|33.2|35.8|33.2|35.8|33.2|35.8|33.2|0
1646274170000|2022-03-03 02:22:50|35.73|33.13|35.73|33.13|35.73|33.13|35.73|33.13|0
1646274180000|2022-03-03 02:23:00|35.76|33.16|35.73|33.13|35.8|33.2|35.73|33.13|0
1646274190000|2022-03-03 02:23:10|35.8|33.2|35.8|33.2|35.8|33.2|35.8|33.2|0
1646274200000|2022-03-03 02:23:20|35.83|33.23|35.8|33.2|35.83|33.23|35.73|33.13|0
1646274210000|2022-03-03 02:23:30|35.73|33.13|35.8|33.2|35.8|33.2|35.73|33.13|0
1646274220000|2022-03-03 02:23:40|35.76|33.16|35.8|33.2|35.8|33.2|35.73|33.13|0
1646274230000|2022-03-03 02:23:50|35.87|33.27|35.87|33.27|35.87|33.27|35.8|33.2|0
1646274240000|2022-03-03 02:24:00|35.83|33.23|35.87|33.27|35.87|33.27|35.83|33.23|0
1646274250000|2022-03-03 02:24:10|35.94|33.34|36.08|33.48|36.08|33.48|35.94|33.34|0
1646274260000|2022-03-03 02:24:20|36.01|33.41|36.01|33.41|36.01|33.41|35.97|33.37|0
1646274270000|2022-03-03 02:24:30|36.04|33.44|35.97|33.37|36.04|33.44|35.97|33.37|0
1646274280000|2022-03-03 02:24:40|36.01|33.41|35.94|33.34|36.01|33.41|35.94|33.34|0
1646274290000|2022-03-03 02:24:50|35.9|33.3|35.94|33.34|35.94|33.34|35.9|33.3|0
1646274300000|2022-03-03 02:25:00|35.9|33.3|35.87|33.27|35.94|33.34|35.87|33.27|0
1646274310000|2022-03-03 02:25:10|36.01|33.41|36.01|33.41|36.01|33.41|36.01|33.41|0
1646274350000|2022-03-03 02:25:50|35.87|33.27|35.87|33.27|35.87|33.27|35.87|33.27|0
1646274360000|2022-03-03 02:26:00|35.97|33.37|36.01|33.41|36.01|33.41|35.97|33.37|0
1646274370000|2022-03-03 02:26:10|35.94|33.34|35.94|33.34|35.94|33.34|35.9|33.3|0
1646274380000|2022-03-03 02:26:20|35.97|33.37|35.93|33.33|36.01|33.41|35.93|33.33|0
1646274390000|2022-03-03 02:26:30|35.97|33.37|35.97|33.37|35.97|33.37|35.97|33.37|0
1646274400000|2022-03-03 02:26:40|36|33.4|36.11|33.51|36.15|33.55|36|33.4|0
1646274410000|2022-03-03 02:26:50|36.08|33.48|36.11|33.51|36.11|33.51|36.07|33.47|0
1646274420000|2022-03-03 02:27:00|36.15|33.55|36.15|33.55|36.18|33.58|36.15|33.55|0
1646274430000|2022-03-03 02:27:10|36.22|33.62|36.22|33.62|36.22|33.62|36.15|33.55|0
1646274440000|2022-03-03 02:27:20|36.07|33.47|36.11|33.51|36.11|33.51|36.07|33.47|0
1646274450000|2022-03-03 02:27:30|36.07|33.47|36.07|33.47|36.11|33.51|36.07|33.47|0
1646274460000|2022-03-03 02:27:40|36.04|33.44|36.07|33.47|36.07|33.47|36.04|33.44|0
1646274470000|2022-03-03 02:27:50|36.04|33.44|36.14|33.54|36.14|33.54|36.04|33.44|0
1646274480000|2022-03-03 02:28:00|36.11|33.51|36.14|33.54|36.21|33.61|36.11|33.51|0
1646274490000|2022-03-03 02:28:10|36.28|33.68|36.28|33.68|36.28|33.68|36.25|33.65|0
1646274500000|2022-03-03 02:28:20|36.21|33.61|36.25|33.65|36.25|33.65|36.21|33.61|0
1646274510000|2022-03-03 02:28:30|36.21|33.61|36.21|33.61|36.21|33.61|36.11|33.51|0
1646274520000|2022-03-03 02:28:40|36.14|33.54|36.11|33.51|36.14|33.54|36.11|33.51|0
1646274530000|2022-03-03 02:28:50|36.07|33.47|36.07|33.47|36.07|33.47|36.07|33.47|0
1646274540000|2022-03-03 02:29:00|36.14|33.54|36.28|33.68|36.28|33.68|36.14|33.54|0
1646274560000|2022-03-03 02:29:20|36.35|33.75|36.35|33.75|36.35|33.75|36.35|33.75|0
1646274570000|2022-03-03 02:29:30|36.32|33.72|36.35|33.75|36.35|33.75|36.32|33.72|0
1646274580000|2022-03-03 02:29:40|36.39|33.79|36.42|33.82|36.42|33.82|36.39|33.79|0
1646274590000|2022-03-03 02:29:50|36.46|33.86|36.42|33.82|36.46|33.86|36.42|33.82|0
1646274600000|2022-03-03 02:30:00|36.46|33.86|36.28|33.68|36.46|33.86|36.21|33.61|0
1646274610000|2022-03-03 02:30:10|36.21|33.61|36.28|33.68|36.28|33.68|36.21|33.61|0
1646274620000|2022-03-03 02:30:20|36.32|33.72|36.35|33.75|36.35|33.75|36.28|33.68|0
1646274630000|2022-03-03 02:30:30|36.42|33.82|36.35|33.75|36.42|33.82|36.35|33.75|0
1646274640000|2022-03-03 02:30:40|36.28|33.68|36.28|33.68|36.35|33.75|36.28|33.68|0
1646274650000|2022-03-03 02:30:50|36.31|33.71|36.24|33.64|36.31|33.71|36.24|33.64|0
1646274660000|2022-03-03 02:31:00|36.21|33.61|36.21|33.61|36.24|33.64|36.21|33.61|0
1646274670000|2022-03-03 02:31:10|36.24|33.64|36.14|33.54|36.24|33.64|36.14|33.54|0
1646274680000|2022-03-03 02:31:20|36.17|33.57|36.14|33.54|36.17|33.57|36.14|33.54|0
1646274690000|2022-03-03 02:31:30|36.17|33.57|36.17|33.57|36.21|33.61|36.17|33.57|0
1646274700000|2022-03-03 02:31:40|36.14|33.54|36.07|33.47|36.14|33.54|36.07|33.47|0
1646274710000|2022-03-03 02:31:50|36.14|33.54|36.1|33.5|36.14|33.54|36.07|33.47|0
1646274720000|2022-03-03 02:32:00|36.14|33.54|36.14|33.54|36.21|33.61|36.14|33.54|0
1646274730000|2022-03-03 02:32:10|36.1|33.5|36.1|33.5|36.1|33.5|36.1|33.5|0
1646274740000|2022-03-03 02:32:20|36.21|33.61|36.14|33.54|36.21|33.61|36.14|33.54|0
1646274750000|2022-03-03 02:32:30|36.1|33.5|36.14|33.54|36.14|33.54|36.1|33.5|0
1646274760000|2022-03-03 02:32:40|36.07|33.47|36.07|33.47|36.07|33.47|36.07|33.47|0
1646274770000|2022-03-03 02:32:50|36.14|33.54|36.17|33.57|36.21|33.61|36.14|33.54|0
1646274780000|2022-03-03 02:33:00|36.21|33.61|36.21|33.61|36.21|33.61|36.21|33.61|0
1646274790000|2022-03-03 02:33:10|36.1|33.5|36.1|33.5|36.1|33.5|36.07|33.47|0
1646274800000|2022-03-03 02:33:20|36.14|33.54|36.06|33.46|36.14|33.54|36.06|33.46|0
1646274810000|2022-03-03 02:33:30|36.14|33.54|36.21|33.61|36.24|33.64|36.14|33.54|0
1646274820000|2022-03-03 02:33:40|36.14|33.54|36.13|33.53|36.14|33.54|36.13|33.53|0
1646274830000|2022-03-03 02:33:50|36.21|33.61|36.24|33.64|36.24|33.64|36.21|33.61|0
1646274840000|2022-03-03 02:34:00|36.21|33.61|36.21|33.61|36.21|33.61|36.17|33.57|0
1646274850000|2022-03-03 02:34:10|36.2|33.6|36.13|33.53|36.2|33.6|36.13|33.53|0
1646274860000|2022-03-03 02:34:20|36.42|33.82|36.49|33.89|36.49|33.89|36.42|33.82|0
1646274870000|2022-03-03 02:34:30|36.45|33.85|36.49|33.89|36.49|33.89|36.45|33.85|0
1646274880000|2022-03-03 02:34:40|36.63|34.03|36.63|34.03|36.63|34.03|36.63|34.03|0
1646274890000|2022-03-03 02:34:50|36.66|34.06|36.66|34.06|36.66|34.06|36.66|34.06|0
1646274900000|2022-03-03 02:35:00|36.7|34.1|36.84|34.24|36.84|34.24|36.7|34.1|0
1646274910000|2022-03-03 02:35:10|36.92|34.32|36.99|34.39|36.99|34.39|36.92|34.32|0
1646274920000|2022-03-03 02:35:20|36.95|34.35|36.95|34.35|36.95|34.35|36.95|34.35|0
1646274930000|2022-03-03 02:35:30|36.99|34.39|36.84|34.24|36.99|34.39|36.84|34.24|0
1646274940000|2022-03-03 02:35:40|36.77|34.17|36.77|34.17|36.77|34.17|36.77|34.17|0
1646274950000|2022-03-03 02:35:50|36.84|34.24|36.84|34.24|36.84|34.24|36.84|34.24|0
1646274960000|2022-03-03 02:36:00|36.77|34.17|36.77|34.17|36.77|34.17|36.7|34.1|0
1646274970000|2022-03-03 02:36:10|36.73|34.13|36.77|34.17|36.77|34.17|36.73|34.13|0
1646274980000|2022-03-03 02:36:20|36.7|34.1|36.7|34.1|36.7|34.1|36.7|34.1|0
1646275000000|2022-03-03 02:36:40|36.63|34.03|36.63|34.03|36.63|34.03|36.56|33.96|0
1646275010000|2022-03-03 02:36:50|36.59|33.99|36.63|34.03|36.63|34.03|36.56|33.96|0
1646275020000|2022-03-03 02:37:00|36.66|34.06|36.7|34.1|36.7|34.1|36.66|34.06|0
1646275030000|2022-03-03 02:37:10|36.63|34.03|36.77|34.17|36.77|34.17|36.63|34.03|0
1646275040000|2022-03-03 02:37:20|36.73|34.13|36.63|34.03|36.73|34.13|36.63|34.03|0
1646275050000|2022-03-03 02:37:30|36.66|34.06|36.7|34.1|36.7|34.1|36.66|34.06|0
1646275060000|2022-03-03 02:37:40|36.66|34.06|36.63|34.03|36.7|34.1|36.63|34.03|0
1646275070000|2022-03-03 02:37:50|36.55|33.95|36.59|33.99|36.59|33.99|36.55|33.95|0
1646275080000|2022-03-03 02:38:00|36.63|34.03|36.8|34.2|36.8|34.2|36.63|34.03|0
1646275090000|2022-03-03 02:38:10|36.77|34.17|36.8|34.2|36.8|34.2|36.77|34.17|0
1646275100000|2022-03-03 02:38:20|36.77|34.17|36.77|34.17|36.77|34.17|36.77|34.17|0
1646275110000|2022-03-03 02:38:30|36.73|34.13|36.73|34.13|36.77|34.17|36.73|34.13|0
1646275120000|2022-03-03 02:38:40|36.77|34.17|36.7|34.1|36.84|34.24|36.7|34.1|0
1646275130000|2022-03-03 02:38:50|36.62|34.02|36.69|34.09|36.69|34.09|36.62|34.02|0
1646275140000|2022-03-03 02:39:00|36.62|34.02|36.62|34.02|36.62|34.02|36.62|34.02|0
1646275150000|2022-03-03 02:39:10|36.69|34.09|36.69|34.09|36.69|34.09|36.69|34.09|0
1646275170000|2022-03-03 02:39:30|36.77|34.17|36.77|34.17|36.77|34.17|36.77|34.17|0
1646275180000|2022-03-03 02:39:40|36.69|34.09|36.69|34.09|36.69|34.09|36.69|34.09|0
1646275190000|2022-03-03 02:39:50|36.73|34.13|36.66|34.06|36.73|34.13|36.66|34.06|0
1646275200000|2022-03-03 02:40:00|36.69|34.09|36.69|34.09|36.69|34.09|36.69|34.09|0
1646275210000|2022-03-03 02:40:10|36.84|34.24|36.84|34.24|36.84|34.24|36.84|34.24|0
1646275220000|2022-03-03 02:40:20|36.91|34.31|36.91|34.31|36.91|34.31|36.91|34.31|0
1646275230000|2022-03-03 02:40:30|36.87|34.27|36.76|34.16|36.87|34.27|36.73|34.13|0
1646275240000|2022-03-03 02:40:40|36.69|34.09|36.55|33.95|36.69|34.09|36.55|33.95|0
1646275250000|2022-03-03 02:40:50|36.58|33.98|36.58|33.98|36.58|33.98|36.58|33.98|0
1646275260000|2022-03-03 02:41:00|36.62|34.02|36.76|34.16|36.76|34.16|36.62|34.02|0
1646275270000|2022-03-03 02:41:10|36.83|34.23|36.98|34.38|36.98|34.38|36.83|34.23|0
1646275280000|2022-03-03 02:41:20|37.08|34.48|37.12|34.52|37.12|34.52|37.05|34.45|0
1646275290000|2022-03-03 02:41:30|37.08|34.48|37.05|34.45|37.08|34.48|37.05|34.45|0
1646275300000|2022-03-03 02:41:40|37.12|34.52|37.12|34.52|37.12|34.52|37.08|34.48|0
1646275310000|2022-03-03 02:41:50|37.08|34.48|37.05|34.45|37.08|34.48|37.05|34.45|0
1646275320000|2022-03-03 02:42:00|37.26|34.66|37.26|34.66|37.26|34.66|37.26|34.66|0
1646275330000|2022-03-03 02:42:10|37.19|34.59|37.12|34.52|37.19|34.59|37.12|34.52|0
1646275340000|2022-03-03 02:42:20|37.19|34.59|37.26|34.66|37.26|34.66|37.19|34.59|0
1646275350000|2022-03-03 02:42:30|37.3|34.7|37.26|34.66|37.3|34.7|37.26|34.66|0
1646275360000|2022-03-03 02:42:40|37.34|34.74|37.48|34.88|37.48|34.88|37.34|34.74|0
1646275370000|2022-03-03 02:42:50|37.41|34.81|37.48|34.88|37.48|34.88|37.34|34.74|0
1646275380000|2022-03-03 02:43:00|37.41|34.81|37.41|34.81|37.41|34.81|37.41|34.81|0
1646275390000|2022-03-03 02:43:10|37.37|34.77|37.34|34.74|37.37|34.77|37.34|34.74|0
1646275400000|2022-03-03 02:43:20|37.33|34.73|37.41|34.81|37.41|34.81|37.33|34.73|0
1646275410000|2022-03-03 02:43:30|37.55|34.95|37.48|34.88|37.55|34.95|37.48|34.88|0
1646275420000|2022-03-03 02:43:40|37.51|34.91|37.33|34.73|37.55|34.95|37.33|34.73|0
1646275430000|2022-03-03 02:43:50|37.37|34.77|37.41|34.81|37.41|34.81|37.37|34.77|0
1646275440000|2022-03-03 02:44:00|37.37|34.77|37.48|34.88|37.55|34.95|37.37|34.77|0
1646275460000|2022-03-03 02:44:20|37.51|34.91|37.51|34.91|37.51|34.91|37.51|34.91|0
1646275470000|2022-03-03 02:44:30|37.48|34.88|37.55|34.95|37.55|34.95|37.48|34.88|0
1646275480000|2022-03-03 02:44:40|37.62|35.02|37.62|35.02|37.62|35.02|37.62|35.02|0
1646275490000|2022-03-03 02:44:50|37.55|34.95|37.55|34.95|37.55|34.95|37.55|34.95|0
1646275500000|2022-03-03 02:45:00|37.62|35.02|37.62|35.02|37.62|35.02|37.62|35.02|0
1646275510000|2022-03-03 02:45:10|37.55|34.95|37.55|34.95|37.55|34.95|37.55|34.95|0
1646275520000|2022-03-03 02:45:20|37.69|35.09|37.66|35.06|37.69|35.09|37.66|35.06|0
1646275530000|2022-03-03 02:45:30|37.58|34.98|37.62|35.02|37.62|35.02|37.58|34.98|0
1646275540000|2022-03-03 02:45:40|37.58|34.98|37.69|35.09|37.69|35.09|37.58|34.98|0
1646275550000|2022-03-03 02:45:50|37.66|35.06|37.62|35.02|37.69|35.09|37.62|35.02|0
1646275560000|2022-03-03 02:46:00|37.69|35.09|37.69|35.09|37.69|35.09|37.69|35.09|0
1646275570000|2022-03-03 02:46:10|37.77|35.17|37.77|35.17|37.77|35.17|37.77|35.17|0
1646275580000|2022-03-03 02:46:20|37.69|35.09|37.69|35.09|37.69|35.09|37.69|35.09|0
1646275590000|2022-03-03 02:46:30|37.77|35.17|37.77|35.17|37.77|35.17|37.77|35.17|0
1646275600000|2022-03-03 02:46:40|37.69|35.09|37.84|35.24|37.84|35.24|37.69|35.09|0
1646275620000|2022-03-03 02:47:00|37.91|35.31|37.84|35.24|37.91|35.31|37.84|35.24|0
1646275630000|2022-03-03 02:47:10|37.91|35.31|37.91|35.31|37.91|35.31|37.91|35.31|0
1646275640000|2022-03-03 02:47:20|37.84|35.24|37.91|35.31|37.91|35.31|37.84|35.24|0
1646275650000|2022-03-03 02:47:30|37.84|35.24|37.84|35.24|37.84|35.24|37.84|35.24|0
1646275660000|2022-03-03 02:47:40|37.91|35.31|37.91|35.31|37.91|35.31|37.91|35.31|0
1646275690000|2022-03-03 02:48:10|37.87|35.27|37.91|35.31|37.91|35.31|37.84|35.24|0
1646275700000|2022-03-03 02:48:20|37.84|35.24|37.8|35.2|37.84|35.24|37.8|35.2|0
1646275710000|2022-03-03 02:48:30|37.76|35.16|37.76|35.16|37.76|35.16|37.76|35.16|0
1646275720000|2022-03-03 02:48:40|37.69|35.09|37.76|35.16|37.76|35.16|37.69|35.09|0
1646275730000|2022-03-03 02:48:50|37.69|35.09|37.69|35.09|37.69|35.09|37.69|35.09|0
1646275740000|2022-03-03 02:49:00|37.72|35.12|37.76|35.16|37.76|35.16|37.72|35.12|0
1646275750000|2022-03-03 02:49:10|37.69|35.09|37.69|35.09|37.69|35.09|37.69|35.09|0
1646275760000|2022-03-03 02:49:20|37.62|35.02|37.62|35.02|37.62|35.02|37.62|35.02|0
1646275790000|2022-03-03 02:49:50|37.61|35.01|37.54|34.94|37.61|35.01|37.54|34.94|0
1646275800000|2022-03-03 02:50:00|37.61|35.01|37.58|34.98|37.61|35.01|37.58|34.98|0
1646275810000|2022-03-03 02:50:10|37.61|35.01|37.54|34.94|37.61|35.01|37.54|34.94|0
1646275820000|2022-03-03 02:50:20|37.61|35.01|37.61|35.01|37.61|35.01|37.61|35.01|0
1646275840000|2022-03-03 02:50:40|37.58|34.98|37.69|35.09|37.69|35.09|37.58|34.98|0
1646275850000|2022-03-03 02:50:50|37.65|35.05|37.61|35.01|37.65|35.05|37.61|35.01|0
1646275860000|2022-03-03 02:51:00|37.58|34.98|37.61|35.01|37.61|35.01|37.58|34.98|0
1646275870000|2022-03-03 02:51:10|37.58|34.98|37.47|34.87|37.58|34.98|37.47|34.87|0
1646275900000|2022-03-03 02:51:40|37.54|34.94|37.47|34.87|37.54|34.94|37.47|34.87|0
1646275920000|2022-03-03 02:52:00|37.39|34.79|37.43|34.83|37.43|34.83|37.39|34.79|0
1646275930000|2022-03-03 02:52:10|37.47|34.87|37.47|34.87|37.47|34.87|37.47|34.87|0
1646275940000|2022-03-03 02:52:20|37.39|34.79|37.43|34.83|37.43|34.83|37.39|34.79|0
1646275950000|2022-03-03 02:52:30|37.47|34.87|37.39|34.79|37.47|34.87|37.39|34.79|0
1646275980000|2022-03-03 02:53:00|37.32|34.72|37.32|34.72|37.32|34.72|37.32|34.72|0
1646275990000|2022-03-03 02:53:10|37.39|34.79|37.39|34.79|37.39|34.79|37.39|34.79|0
1646276000000|2022-03-03 02:53:20|37.32|34.72|37.32|34.72|37.32|34.72|37.32|34.72|0
1646276020000|2022-03-03 02:53:40|37.28|34.68|37.25|34.65|37.28|34.68|37.25|34.65|0
1646276030000|2022-03-03 02:53:50|37.32|34.72|37.28|34.68|37.32|34.72|37.28|34.68|0
1646276040000|2022-03-03 02:54:00|37.32|34.72|37.28|34.68|37.32|34.72|37.28|34.68|0
1646276050000|2022-03-03 02:54:10|37.25|34.65|37.25|34.65|37.25|34.65|37.25|34.65|0
1646276060000|2022-03-03 02:54:20|37.32|34.72|37.32|34.72|37.32|34.72|37.32|34.72|0
1646276070000|2022-03-03 02:54:30|37.28|34.68|37.25|34.65|37.28|34.68|37.25|34.65|0
1646276080000|2022-03-03 02:54:40|37.24|34.64|37.17|34.57|37.24|34.64|37.17|34.57|0
1646276090000|2022-03-03 02:54:50|37.24|34.64|37.21|34.61|37.24|34.64|37.21|34.61|0
1646276100000|2022-03-03 02:55:00|37.24|34.64|37.35|34.75|37.35|34.75|37.24|34.64|0
1646276110000|2022-03-03 02:55:10|37.42|34.82|37.39|34.79|37.42|34.82|37.35|34.75|0
1646276120000|2022-03-03 02:55:20|37.32|34.72|37.32|34.72|37.35|34.75|37.32|34.72|0
1646276130000|2022-03-03 02:55:30|37.39|34.79|37.39|34.79|37.39|34.79|37.39|34.79|0
1646276140000|2022-03-03 02:55:40|37.35|34.75|37.39|34.79|37.39|34.79|37.35|34.75|0
1646276150000|2022-03-03 02:55:50|37.42|34.82|37.42|34.82|37.42|34.82|37.42|34.82|0
1646276160000|2022-03-03 02:56:00|37.46|34.86|37.46|34.86|37.46|34.86|37.46|34.86|0
1646276180000|2022-03-03 02:56:20|37.53|34.93|37.46|34.86|37.53|34.93|37.46|34.86|0
1646276190000|2022-03-03 02:56:30|37.6|35|37.6|35|37.6|35|37.6|35|0
1646276200000|2022-03-03 02:56:40|37.53|34.93|37.53|34.93|37.53|34.93|37.53|34.93|0
1646276210000|2022-03-03 02:56:50|37.6|35|37.6|35|37.6|35|37.53|34.93|0
1646276220000|2022-03-03 02:57:00|37.53|34.93|37.46|34.86|37.53|34.93|37.46|34.86|0
1646276240000|2022-03-03 02:57:20|37.53|34.93|37.46|34.86|37.53|34.93|37.46|34.86|0
1646276250000|2022-03-03 02:57:30|37.53|34.93|37.97|35.37|37.97|35.37|37.53|34.93|0
1646276260000|2022-03-03 02:57:40|37.89|35.29|37.97|35.37|37.97|35.37|37.89|35.29|0
1646276270000|2022-03-03 02:57:50|38.04|35.44|38.11|35.51|38.11|35.51|38.04|35.44|0
1646276280000|2022-03-03 02:58:00|38.08|35.48|38.19|35.59|38.19|35.59|38.08|35.48|0
1646276290000|2022-03-03 02:58:10|38.22|35.62|38.19|35.59|38.26|35.66|38.19|35.59|0
1646276300000|2022-03-03 02:58:20|38.04|35.44|38.04|35.44|38.04|35.44|38|35.4|0
1646276310000|2022-03-03 02:58:30|37.97|35.37|37.93|35.33|37.97|35.37|37.89|35.29|0
1646276320000|2022-03-03 02:58:40|37.97|35.37|37.89|35.29|37.97|35.37|37.82|35.22|0
1646276330000|2022-03-03 02:58:50|37.82|35.22|37.89|35.29|37.89|35.29|37.82|35.22|0
1646276350000|2022-03-03 02:59:10|37.85|35.25|37.89|35.29|37.89|35.29|37.85|35.25|0
1646276360000|2022-03-03 02:59:20|37.82|35.22|37.89|35.29|37.89|35.29|37.78|35.18|0
1646276370000|2022-03-03 02:59:30|37.85|35.25|37.82|35.22|37.85|35.25|37.82|35.22|0
1646276380000|2022-03-03 02:59:40|37.78|35.18|37.75|35.15|37.78|35.18|37.75|35.15|0
1646276390000|2022-03-03 02:59:50|37.74|35.14|37.74|35.14|37.74|35.14|37.71|35.11|0
1646276400000|2022-03-03 03:00:00|37.85|35.25|37.93|35.33|37.93|35.33|37.85|35.25|0
1646276410000|2022-03-03 03:00:10|37.89|35.29|37.82|35.22|37.89|35.29|37.82|35.22|0
1646276430000|2022-03-03 03:00:30|37.74|35.14|37.74|35.14|37.74|35.14|37.74|35.14|0
1646276440000|2022-03-03 03:00:40|37.67|35.07|37.74|35.14|37.74|35.14|37.67|35.07|0
1646276460000|2022-03-03 03:01:00|37.82|35.22|37.74|35.14|37.82|35.22|37.74|35.14|0
1646276490000|2022-03-03 03:01:30|37.7|35.1|37.7|35.1|37.7|35.1|37.67|35.07|0
1646276500000|2022-03-03 03:01:40|37.67|35.07|37.67|35.07|37.67|35.07|37.67|35.07|0
1646276520000|2022-03-03 03:02:00|37.6|35|37.67|35.07|37.67|35.07|37.6|35|0
1646276530000|2022-03-03 03:02:10|37.81|35.21|37.7|35.1|37.81|35.21|37.7|35.1|0
1646276540000|2022-03-03 03:02:20|37.67|35.07|37.63|35.03|37.67|35.07|37.63|35.03|0
1646276550000|2022-03-03 03:02:30|37.67|35.07|37.63|35.03|37.67|35.07|37.63|35.03|0
1646276570000|2022-03-03 03:02:50|37.59|34.99|37.63|35.03|37.63|35.03|37.59|34.99|0
1646276580000|2022-03-03 03:03:00|37.67|35.07|37.67|35.07|37.67|35.07|37.59|34.99|0
1646276590000|2022-03-03 03:03:10|37.63|35.03|37.74|35.14|37.74|35.14|37.63|35.03|0
1646276610000|2022-03-03 03:03:30|37.85|35.25|37.81|35.21|37.85|35.25|37.81|35.21|0
1646276620000|2022-03-03 03:03:40|37.85|35.25|37.81|35.21|37.85|35.25|37.81|35.21|0
1646276630000|2022-03-03 03:03:50|37.74|35.14|38.47|35.87|38.84|36.24|37.74|35.14|0
1646276640000|2022-03-03 03:04:00|38.55|35.95|38.47|35.87|38.55|35.95|38.4|35.8|0
1646276650000|2022-03-03 03:04:10|38.36|35.76|38.36|35.76|38.4|35.8|38.36|35.76|0
1646276660000|2022-03-03 03:04:20|38.32|35.72|38.25|35.65|38.32|35.72|38.25|35.65|0
1646276670000|2022-03-03 03:04:30|38.18|35.58|38.25|35.65|38.25|35.65|38.18|35.58|0
1646276680000|2022-03-03 03:04:40|38.18|35.58|38.1|35.5|38.18|35.58|38.1|35.5|0
1646276690000|2022-03-03 03:04:50|38.06|35.46|38.1|35.5|38.1|35.5|38.06|35.46|0
1646276700000|2022-03-03 03:05:00|37.99|35.39|37.92|35.32|38.03|35.43|37.92|35.32|0
1646276710000|2022-03-03 03:05:10|37.96|35.36|37.92|35.32|37.96|35.36|37.88|35.28|0
1646276720000|2022-03-03 03:05:20|37.96|35.36|37.96|35.36|37.96|35.36|37.96|35.36|0
1646276730000|2022-03-03 03:05:30|37.99|35.39|37.96|35.36|37.99|35.39|37.96|35.36|0
1646276740000|2022-03-03 03:05:40|37.88|35.28|37.92|35.32|37.96|35.36|37.88|35.28|0
1646276760000|2022-03-03 03:06:00|37.95|35.35|37.95|35.35|37.95|35.35|37.95|35.35|0
1646276770000|2022-03-03 03:06:10|37.99|35.39|38.03|35.43|38.03|35.43|37.95|35.35|0
1646276780000|2022-03-03 03:06:20|37.95|35.35|37.92|35.32|37.95|35.35|37.88|35.28|0
1646276790000|2022-03-03 03:06:30|37.88|35.28|37.92|35.32|37.92|35.32|37.88|35.28|0
1646276800000|2022-03-03 03:06:40|37.95|35.35|37.95|35.35|37.95|35.35|37.95|35.35|0
1646276810000|2022-03-03 03:06:50|37.92|35.32|37.88|35.28|37.92|35.32|37.88|35.28|0
1646276820000|2022-03-03 03:07:00|37.99|35.39|37.95|35.35|37.99|35.39|37.95|35.35|0
1646276830000|2022-03-03 03:07:10|37.99|35.39|38.1|35.5|38.1|35.5|37.99|35.39|0
1646276840000|2022-03-03 03:07:20|38.06|35.46|38.03|35.43|38.06|35.46|37.99|35.39|0
1646276850000|2022-03-03 03:07:30|38.1|35.5|37.95|35.35|38.1|35.5|37.95|35.35|0
1646276860000|2022-03-03 03:07:40|37.99|35.39|37.99|35.39|37.99|35.39|37.99|35.39|0
1646276870000|2022-03-03 03:07:50|37.95|35.35|37.95|35.35|37.95|35.35|37.88|35.28|0
1646276880000|2022-03-03 03:08:00|38.02|35.42|37.95|35.35|38.02|35.42|37.95|35.35|0
1646276890000|2022-03-03 03:08:10|37.88|35.28|37.88|35.28|37.95|35.35|37.88|35.28|0
1646276900000|2022-03-03 03:08:20|37.8|35.2|37.84|35.24|37.88|35.28|37.8|35.2|0
1646276910000|2022-03-03 03:08:30|37.8|35.2|37.77|35.17|37.8|35.2|37.77|35.17|0
1646276920000|2022-03-03 03:08:40|37.8|35.2|37.88|35.28|37.88|35.28|37.8|35.2|0
1646276930000|2022-03-03 03:08:50|37.95|35.35|37.88|35.28|37.95|35.35|37.88|35.28|0
1646276940000|2022-03-03 03:09:00|37.91|35.31|37.95|35.35|37.95|35.35|37.91|35.31|0
1646276950000|2022-03-03 03:09:10|37.98|35.38|37.98|35.38|38.02|35.42|37.98|35.38|0
1646276960000|2022-03-03 03:09:20|37.95|35.35|37.88|35.28|37.95|35.35|37.88|35.28|0
1646276970000|2022-03-03 03:09:30|37.8|35.2|37.88|35.28|37.88|35.28|37.8|35.2|0
1646276980000|2022-03-03 03:09:40|37.91|35.31|37.8|35.2|37.91|35.31|37.8|35.2|0
1646276990000|2022-03-03 03:09:50|37.76|35.16|37.8|35.2|37.8|35.2|37.76|35.16|0
1646277000000|2022-03-03 03:10:00|37.76|35.16|37.8|35.2|37.8|35.2|37.73|35.13|0
1646277010000|2022-03-03 03:10:10|37.76|35.16|37.76|35.16|37.76|35.16|37.76|35.16|0
1646277020000|2022-03-03 03:10:20|37.8|35.2|37.76|35.16|37.84|35.24|37.76|35.16|0
1646277030000|2022-03-03 03:10:30|37.8|35.2|37.73|35.13|37.8|35.2|37.73|35.13|0
1646277040000|2022-03-03 03:10:40|37.8|35.2|37.84|35.24|37.87|35.27|37.76|35.16|0
1646277050000|2022-03-03 03:10:50|37.87|35.27|37.87|35.27|37.91|35.31|37.87|35.27|0
1646277060000|2022-03-03 03:11:00|37.84|35.24|37.69|35.09|37.84|35.24|37.65|35.05|0
1646277070000|2022-03-03 03:11:10|37.65|35.05|37.58|34.98|37.65|35.05|37.58|34.98|0
1646277080000|2022-03-03 03:11:20|37.51|34.91|37.44|34.84|37.51|34.91|37.4|34.8|0
1646277090000|2022-03-03 03:11:30|37.47|34.87|37.51|34.91|37.51|34.91|37.47|34.87|0
1646277100000|2022-03-03 03:11:40|37.58|34.98|37.58|34.98|37.58|34.98|37.58|34.98|0
1646277110000|2022-03-03 03:11:50|37.54|34.94|37.51|34.91|37.54|34.94|37.51|34.91|0
1646277120000|2022-03-03 03:12:00|37.54|34.94|37.54|34.94|37.54|34.94|37.54|34.94|0
1646277130000|2022-03-03 03:12:10|37.58|34.98|37.61|35.01|37.61|35.01|37.58|34.98|0
1646277140000|2022-03-03 03:12:20|37.65|35.05|37.58|34.98|37.65|35.05|37.58|34.98|0
1646277150000|2022-03-03 03:12:30|37.54|34.94|37.51|34.91|37.54|34.94|37.51|34.91|0
1646277160000|2022-03-03 03:12:40|37.54|34.94|37.58|34.98|37.58|34.98|37.54|34.94|0
1646277180000|2022-03-03 03:13:00|37.54|34.94|37.51|34.91|37.54|34.94|37.51|34.91|0
1646277190000|2022-03-03 03:13:10|37.54|34.94|37.58|34.98|37.58|34.98|37.54|34.94|0
1646277200000|2022-03-03 03:13:20|37.54|34.94|37.54|34.94|37.54|34.94|37.54|34.94|0
1646277210000|2022-03-03 03:13:30|37.58|34.98|37.65|35.05|37.65|35.05|37.58|34.98|0
1646277230000|2022-03-03 03:13:50|37.69|35.09|37.72|35.12|37.72|35.12|37.69|35.09|0
1646277250000|2022-03-03 03:14:10|37.65|35.05|37.65|35.05|37.65|35.05|37.65|35.05|0
1646277260000|2022-03-03 03:14:20|37.68|35.08|37.72|35.12|37.72|35.12|37.68|35.08|0
1646277280000|2022-03-03 03:14:40|37.65|35.05|37.68|35.08|37.68|35.08|37.65|35.05|0
1646277290000|2022-03-03 03:14:50|37.72|35.12|37.68|35.08|37.72|35.12|37.68|35.08|0
1646277300000|2022-03-03 03:15:00|37.65|35.05|37.65|35.05|37.65|35.05|37.65|35.05|0
1646277310000|2022-03-03 03:15:10|37.58|34.98|37.61|35.01|37.65|35.05|37.58|34.98|0
1646277320000|2022-03-03 03:15:20|37.65|35.05|37.57|34.97|37.65|35.05|37.57|34.97|0
1646277330000|2022-03-03 03:15:30|37.54|34.94|37.57|34.97|37.57|34.97|37.54|34.94|0
1646277350000|2022-03-03 03:15:50|37.54|34.94|37.54|34.94|37.54|34.94|37.54|34.94|0
1646277360000|2022-03-03 03:16:00|37.57|34.97|37.57|34.97|37.57|34.97|37.57|34.97|0
1646277370000|2022-03-03 03:16:10|37.54|34.94|37.65|35.05|37.68|35.08|37.54|34.94|0
1646277380000|2022-03-03 03:16:20|37.68|35.08|37.65|35.05|37.68|35.08|37.65|35.05|0
1646277400000|2022-03-03 03:16:40|37.72|35.12|37.72|35.12|37.72|35.12|37.72|35.12|0
1646277410000|2022-03-03 03:16:50|37.68|35.08|37.65|35.05|37.68|35.08|37.65|35.05|0
1646277430000|2022-03-03 03:17:10|37.64|35.04|37.64|35.04|37.64|35.04|37.61|35.01|0
1646277440000|2022-03-03 03:17:20|37.68|35.08|37.64|35.04|37.68|35.08|37.64|35.04|0
1646277460000|2022-03-03 03:17:40|37.72|35.12|37.64|35.04|37.72|35.12|37.64|35.04|0
1646277480000|2022-03-03 03:18:00|37.57|34.97|37.57|34.97|37.57|34.97|37.57|34.97|0
1646277510000|2022-03-03 03:18:30|37.64|35.04|37.57|34.97|37.64|35.04|37.57|34.97|0
1646277540000|2022-03-03 03:19:00|37.6|35|37.57|34.97|37.6|35|37.57|34.97|0
1646277570000|2022-03-03 03:19:30|37.6|35|37.57|34.97|37.64|35.04|37.57|34.97|0
1646277580000|2022-03-03 03:19:40|37.5|34.9|37.5|34.9|37.5|34.9|37.5|34.9|0
1646277600000|2022-03-03 03:20:00|37.42|34.82|37.49|34.89|37.5|34.9|37.42|34.82|0
1646277610000|2022-03-03 03:20:10|37.57|34.97|37.57|34.97|37.57|34.97|37.57|34.97|0
1646277650000|2022-03-03 03:20:50|37.64|35.04|37.64|35.04|37.64|35.04|37.57|34.97|0
1646277660000|2022-03-03 03:21:00|37.57|34.97|37.57|34.97|37.57|34.97|37.57|34.97|0
1646277680000|2022-03-03 03:21:20|37.64|35.04|37.64|35.04|37.64|35.04|37.64|35.04|0
1646277710000|2022-03-03 03:21:50|37.56|34.96|37.64|35.04|37.64|35.04|37.56|34.96|0
1646277740000|2022-03-03 03:22:20|37.56|34.96|37.56|34.96|37.56|34.96|37.56|34.96|0
1646277750000|2022-03-03 03:22:30|37.49|34.89|37.49|34.89|37.56|34.96|37.49|34.89|0
1646277760000|2022-03-03 03:22:40|37.53|34.93|37.56|34.96|37.56|34.96|37.53|34.93|0
1646277770000|2022-03-03 03:22:50|37.6|35|37.64|35.04|37.64|35.04|37.6|35|0
1646277790000|2022-03-03 03:23:10|37.56|34.96|37.56|34.96|37.56|34.96|37.56|34.96|0
1646277800000|2022-03-03 03:23:20|37.64|35.04|37.64|35.04|37.64|35.04|37.64|35.04|0
1646277810000|2022-03-03 03:23:30|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1646277830000|2022-03-03 03:23:50|37.71|35.11|37.71|35.11|37.71|35.11|37.71|35.11|0
1646277840000|2022-03-03 03:24:00|37.67|35.07|37.71|35.11|37.71|35.11|37.63|35.03|0
1646277850000|2022-03-03 03:24:10|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1646277860000|2022-03-03 03:24:20|37.71|35.11|37.71|35.11|37.71|35.11|37.71|35.11|0
1646277870000|2022-03-03 03:24:30|37.67|35.07|37.71|35.11|37.71|35.11|37.67|35.07|0
1646277880000|2022-03-03 03:24:40|37.63|35.03|37.63|35.03|37.71|35.11|37.63|35.03|0
1646277890000|2022-03-03 03:24:50|37.67|35.07|37.71|35.11|37.71|35.11|37.67|35.07|0
1646277900000|2022-03-03 03:25:00|37.74|35.14|37.78|35.18|37.78|35.18|37.74|35.14|0
1646277930000|2022-03-03 03:25:30|37.74|35.14|37.74|35.14|37.74|35.14|37.74|35.14|0
1646277940000|2022-03-03 03:25:40|37.7|35.1|37.7|35.1|37.7|35.1|37.7|35.1|0
1646277990000|2022-03-03 03:26:30|37.67|35.07|37.67|35.07|37.67|35.07|37.67|35.07|0
1646278000000|2022-03-03 03:26:40|37.66|35.06|37.7|35.1|37.7|35.1|37.66|35.06|0
1646278020000|2022-03-03 03:27:00|37.74|35.14|37.78|35.18|37.78|35.18|37.74|35.14|0
1646278030000|2022-03-03 03:27:10|37.77|35.17|37.77|35.17|37.77|35.17|37.77|35.17|0
1646278070000|2022-03-03 03:27:50|37.74|35.14|37.77|35.17|37.77|35.17|37.7|35.1|0
1646278080000|2022-03-03 03:28:00|37.81|35.21|37.85|35.25|37.85|35.25|37.81|35.21|0
1646278090000|2022-03-03 03:28:10|37.77|35.17|37.85|35.25|37.85|35.25|37.77|35.17|0
1646278100000|2022-03-03 03:28:20|37.77|35.17|37.7|35.1|37.77|35.17|37.7|35.1|0
1646278130000|2022-03-03 03:28:50|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1646278150000|2022-03-03 03:29:10|37.59|34.99|37.59|34.99|37.59|34.99|37.55|34.95|0
1646278160000|2022-03-03 03:29:20|37.55|34.95|37.55|34.95|37.55|34.95|37.55|34.95|0
1646278170000|2022-03-03 03:29:30|37.48|34.88|37.48|34.88|37.48|34.88|37.48|34.88|0
1646278180000|2022-03-03 03:29:40|37.41|34.81|37.41|34.81|37.41|34.81|37.41|34.81|0
1646278200000|2022-03-03 03:30:00|37.48|34.88|37.55|34.95|37.55|34.95|37.48|34.88|0
1646278210000|2022-03-03 03:30:10|37.51|34.91|37.41|34.81|37.51|34.91|37.41|34.81|0
1646278220000|2022-03-03 03:30:20|37.37|34.77|37.41|34.81|37.41|34.81|37.37|34.77|0
1646278230000|2022-03-03 03:30:30|37.37|34.77|37.33|34.73|37.37|34.77|37.26|34.66|0
1646278240000|2022-03-03 03:30:40|37.37|34.77|37.33|34.73|37.37|34.77|37.33|34.73|0
1646278250000|2022-03-03 03:30:50|37.3|34.7|37.26|34.66|37.3|34.7|37.26|34.66|0
1646278260000|2022-03-03 03:31:00|37.33|34.73|37.44|34.84|37.44|34.84|37.33|34.73|0
1646278270000|2022-03-03 03:31:10|37.48|34.88|37.44|34.84|37.48|34.88|37.44|34.84|0
1646278280000|2022-03-03 03:31:20|37.48|34.88|37.55|34.95|37.66|35.06|37.48|34.88|0
1646278290000|2022-03-03 03:31:30|37.51|34.91|37.55|34.95|37.55|34.95|37.51|34.91|0
1646278300000|2022-03-03 03:31:40|37.48|34.88|37.44|34.84|37.48|34.88|37.44|34.84|0
1646278310000|2022-03-03 03:31:50|37.4|34.8|37.33|34.73|37.4|34.8|37.33|34.73|0
1646278320000|2022-03-03 03:32:00|37.4|34.8|37.44|34.84|37.51|34.91|37.4|34.8|0
1646278330000|2022-03-03 03:32:10|37.4|34.8|37.29|34.69|37.4|34.8|37.29|34.69|0
1646278340000|2022-03-03 03:32:20|37.26|34.66|37.33|34.73|37.33|34.73|37.26|34.66|0
1646278350000|2022-03-03 03:32:30|37.29|34.69|37.26|34.66|37.29|34.69|37.26|34.66|0
1646278360000|2022-03-03 03:32:40|37.29|34.69|37.29|34.69|37.33|34.73|37.29|34.69|0
1646278370000|2022-03-03 03:32:50|37.33|34.73|37.33|34.73|37.33|34.73|37.33|34.73|0
1646278380000|2022-03-03 03:33:00|37.29|34.69|37.26|34.66|37.29|34.69|37.26|34.66|0
1646278390000|2022-03-03 03:33:10|37.18|34.58|37.18|34.58|37.18|34.58|37.18|34.58|0
1646278400000|2022-03-03 03:33:20|37.26|34.66|37.18|34.58|37.26|34.66|37.18|34.58|0
1646278410000|2022-03-03 03:33:30|37.22|34.62|37.26|34.66|37.26|34.66|37.22|34.62|0
1646278420000|2022-03-03 03:33:40|37.18|34.58|37.26|34.66|37.26|34.66|37.18|34.58|0
1646278430000|2022-03-03 03:33:50|37.22|34.62|37.18|34.58|37.26|34.66|37.18|34.58|0
1646278450000|2022-03-03 03:34:10|37.11|34.51|37.11|34.51|37.11|34.51|37.11|34.51|0
1646278460000|2022-03-03 03:34:20|37.15|34.55|37.11|34.51|37.15|34.55|37.11|34.51|0
1646278470000|2022-03-03 03:34:30|37.18|34.58|37.4|34.8|37.4|34.8|37.18|34.58|0
1646278480000|2022-03-03 03:34:40|37.43|34.83|37.4|34.8|37.43|34.83|37.4|34.8|0
1646278490000|2022-03-03 03:34:50|37.47|34.87|37.47|34.87|37.47|34.87|37.47|34.87|0
1646278500000|2022-03-03 03:35:00|37.4|34.8|37.47|34.87|37.47|34.87|37.4|34.8|0
1646278510000|2022-03-03 03:35:10|37.4|34.8|37.47|34.87|37.47|34.87|37.33|34.73|0
1646278520000|2022-03-03 03:35:20|37.43|34.83|37.47|34.87|37.47|34.87|37.43|34.83|0
1646278530000|2022-03-03 03:35:30|37.4|34.8|37.47|34.87|37.47|34.87|37.4|34.8|0
1646278540000|2022-03-03 03:35:40|37.51|34.91|37.51|34.91|37.51|34.91|37.51|34.91|0
1646278550000|2022-03-03 03:35:50|37.47|34.87|37.54|34.94|37.54|34.94|37.47|34.87|0
1646278560000|2022-03-03 03:36:00|37.58|34.98|37.54|34.94|37.58|34.98|37.54|34.94|0
1646278570000|2022-03-03 03:36:10|37.62|35.02|37.61|35.01|37.62|35.02|37.61|35.01|0
1646278580000|2022-03-03 03:36:20|37.54|34.94|37.54|34.94|37.54|34.94|37.54|34.94|0
1646278590000|2022-03-03 03:36:30|37.58|34.98|37.5|34.9|37.61|35.01|37.5|34.9|0
1646278600000|2022-03-03 03:36:40|37.54|34.94|37.5|34.9|37.54|34.94|37.47|34.87|0
1646278610000|2022-03-03 03:36:50|37.61|35.01|37.54|34.94|37.61|35.01|37.54|34.94|0
1646278620000|2022-03-03 03:37:00|37.47|34.87|37.47|34.87|37.47|34.87|37.47|34.87|0
1646278630000|2022-03-03 03:37:10|37.36|34.76|37.4|34.8|37.4|34.8|37.32|34.72|0
1646278650000|2022-03-03 03:37:30|37.32|34.72|37.39|34.79|37.4|34.8|37.32|34.72|0
1646278660000|2022-03-03 03:37:40|37.36|34.76|37.43|34.83|37.43|34.83|37.36|34.76|0
1646278670000|2022-03-03 03:37:50|37.39|34.79|37.47|34.87|37.47|34.87|37.39|34.79|0
1646278680000|2022-03-03 03:38:00|37.43|34.83|37.47|34.87|37.47|34.87|37.43|34.83|0
1646278690000|2022-03-03 03:38:10|37.43|34.83|37.39|34.79|37.43|34.83|37.39|34.79|0
1646278700000|2022-03-03 03:38:20|37.32|34.72|37.39|34.79|37.39|34.79|37.32|34.72|0
1646278710000|2022-03-03 03:38:30|37.47|34.87|37.47|34.87|37.47|34.87|37.47|34.87|0
1646278720000|2022-03-03 03:38:40|37.43|34.83|37.39|34.79|37.43|34.83|37.39|34.79|0
1646278730000|2022-03-03 03:38:50|37.32|34.72|37.43|34.83|37.43|34.83|37.32|34.72|0
1646278740000|2022-03-03 03:39:00|37.47|34.87|37.47|34.87|37.47|34.87|37.47|34.87|0
1646278750000|2022-03-03 03:39:10|37.46|34.86|37.39|34.79|37.46|34.86|37.39|34.79|0
1646278760000|2022-03-03 03:39:20|37.43|34.83|37.43|34.83|37.43|34.83|37.39|34.79|0
1646278770000|2022-03-03 03:39:30|37.39|34.79|37.43|34.83|37.43|34.83|37.39|34.79|0
1646278780000|2022-03-03 03:39:40|37.46|34.86|37.46|34.86|37.46|34.86|37.46|34.86|0
1646278800000|2022-03-03 03:40:00|37.43|34.83|37.43|34.83|37.43|34.83|37.43|34.83|0
1646278810000|2022-03-03 03:40:10|37.46|34.86|37.54|34.94|37.54|34.94|37.46|34.86|0
1646278820000|2022-03-03 03:40:20|37.57|34.97|37.54|34.94|37.57|34.97|37.54|34.94|0
1646278830000|2022-03-03 03:40:30|37.46|34.86|37.46|34.86|37.46|34.86|37.46|34.86|0
1646278860000|2022-03-03 03:41:00|37.53|34.93|37.5|34.9|37.53|34.93|37.5|34.9|0
1646278870000|2022-03-03 03:41:10|37.46|34.86|37.46|34.86|37.46|34.86|37.46|34.86|0
1646278910000|2022-03-03 03:41:50|37.53|34.93|37.53|34.93|37.53|34.93|37.53|34.93|0
1646278920000|2022-03-03 03:42:00|37.46|34.86|37.61|35.01|37.61|35.01|37.46|34.86|0
1646278930000|2022-03-03 03:42:10|37.57|34.97|37.57|34.97|37.57|34.97|37.57|34.97|0
1646278940000|2022-03-03 03:42:20|37.61|35.01|37.64|35.04|37.64|35.04|37.61|35.01|0
1646278950000|2022-03-03 03:42:30|37.61|35.01|37.61|35.01|37.61|35.01|37.61|35.01|0
1646278960000|2022-03-03 03:42:40|37.6|35|37.6|35|37.6|35|37.6|35|0
1646278990000|2022-03-03 03:43:10|37.64|35.04|37.68|35.08|37.68|35.08|37.64|35.04|0
1646279000000|2022-03-03 03:43:20|37.71|35.11|37.71|35.11|37.71|35.11|37.71|35.11|0
1646279010000|2022-03-03 03:43:30|37.75|35.15|37.78|35.18|37.78|35.18|37.75|35.15|0
1646279020000|2022-03-03 03:43:40|37.75|35.15|37.78|35.18|37.78|35.18|37.75|35.15|0
1646279030000|2022-03-03 03:43:50|37.75|35.15|37.71|35.11|37.75|35.15|37.71|35.11|0
1646279040000|2022-03-03 03:44:00|37.75|35.15|37.75|35.15|37.75|35.15|37.71|35.11|0
1646279050000|2022-03-03 03:44:10|37.68|35.08|37.68|35.08|37.68|35.08|37.68|35.08|0
1646279060000|2022-03-03 03:44:20|37.6|35|37.68|35.08|37.68|35.08|37.6|35|0
1646279070000|2022-03-03 03:44:30|37.71|35.11|37.67|35.07|37.71|35.11|37.67|35.07|0
1646279080000|2022-03-03 03:44:40|37.71|35.11|37.75|35.15|37.82|35.22|37.71|35.11|0
1646279090000|2022-03-03 03:44:50|37.71|35.11|37.78|35.18|37.78|35.18|37.71|35.11|0
1646279100000|2022-03-03 03:45:00|37.67|35.07|37.75|35.15|37.75|35.15|37.67|35.07|0
1646279110000|2022-03-03 03:45:10|37.82|35.22|37.67|35.07|37.82|35.22|37.67|35.07|0
1646279120000|2022-03-03 03:45:20|37.71|35.11|37.75|35.15|37.78|35.18|37.71|35.11|0
1646279130000|2022-03-03 03:45:30|37.67|35.07|37.75|35.15|37.75|35.15|37.67|35.07|0
1646279180000|2022-03-03 03:46:20|37.82|35.22|37.82|35.22|37.82|35.22|37.82|35.22|0
1646279190000|2022-03-03 03:46:30|37.74|35.14|37.74|35.14|37.74|35.14|37.74|35.14|0
1646279260000|2022-03-03 03:47:40|37.7|35.1|37.78|35.18|37.78|35.18|37.7|35.1|0
1646279270000|2022-03-03 03:47:50|37.7|35.1|37.74|35.14|37.74|35.14|37.7|35.1|0
1646279280000|2022-03-03 03:48:00|37.7|35.1|37.67|35.07|37.7|35.1|37.67|35.07|0
1646279290000|2022-03-03 03:48:10|37.74|35.14|37.67|35.07|37.74|35.14|37.67|35.07|0
1646279300000|2022-03-03 03:48:20|37.7|35.1|37.7|35.1|37.74|35.14|37.7|35.1|0
1646279310000|2022-03-03 03:48:30|37.74|35.14|37.74|35.14|37.74|35.14|37.67|35.07|0
1646279330000|2022-03-03 03:48:50|37.81|35.21|37.81|35.21|37.81|35.21|37.81|35.21|0
1646279350000|2022-03-03 03:49:10|37.89|35.29|37.96|35.36|37.96|35.36|37.89|35.29|0
1646279360000|2022-03-03 03:49:20|37.89|35.29|37.99|35.39|37.99|35.39|37.89|35.29|0
1646279370000|2022-03-03 03:49:30|38.03|35.43|38.11|35.51|38.11|35.51|38.03|35.43|0
1646279380000|2022-03-03 03:49:40|38.18|35.58|38.33|35.73|38.33|35.73|38.18|35.58|0
1646279390000|2022-03-03 03:49:50|38.25|35.65|38.14|35.54|38.25|35.65|38.14|35.54|0
1646279400000|2022-03-03 03:50:00|38.18|35.58|38.25|35.65|38.25|35.65|38.18|35.58|0
1646279410000|2022-03-03 03:50:10|38.33|35.73|38.29|35.69|38.36|35.76|38.25|35.65|0
1646279420000|2022-03-03 03:50:20|38.25|35.65|38.33|35.73|38.33|35.73|38.25|35.65|0
1646279430000|2022-03-03 03:50:30|38.25|35.65|38.25|35.65|38.25|35.65|38.25|35.65|0
1646279440000|2022-03-03 03:50:40|38.29|35.69|38.33|35.73|38.33|35.73|38.29|35.69|0
1646279450000|2022-03-03 03:50:50|38.29|35.69|38.33|35.73|38.33|35.73|38.25|35.65|0
1646279460000|2022-03-03 03:51:00|38.32|35.72|38.32|35.72|38.32|35.72|38.32|35.72|0
1646279470000|2022-03-03 03:51:10|38.36|35.76|38.4|35.8|38.4|35.8|38.36|35.76|0
1646279480000|2022-03-03 03:51:20|38.25|35.65|38.32|35.72|38.32|35.72|38.25|35.65|0
1646279490000|2022-03-03 03:51:30|38.25|35.65|38.25|35.65|38.25|35.65|38.25|35.65|0
1646279500000|2022-03-03 03:51:40|38.29|35.69|38.25|35.65|38.29|35.69|38.25|35.65|0
1646279510000|2022-03-03 03:51:50|38.18|35.58|38.1|35.5|38.18|35.58|38.1|35.5|0
1646279520000|2022-03-03 03:52:00|38.03|35.43|37.96|35.36|38.03|35.43|37.96|35.36|0
1646279530000|2022-03-03 03:52:10|37.81|35.21|37.88|35.28|37.88|35.28|37.81|35.21|0
1646279540000|2022-03-03 03:52:20|37.96|35.36|37.84|35.24|37.96|35.36|37.84|35.24|0
1646279550000|2022-03-03 03:52:30|37.88|35.28|37.84|35.24|37.88|35.28|37.84|35.24|0
1646279560000|2022-03-03 03:52:40|37.81|35.21|37.73|35.13|37.81|35.21|37.73|35.13|0
1646279570000|2022-03-03 03:52:50|37.81|35.21|37.73|35.13|37.81|35.21|37.73|35.13|0
1646279590000|2022-03-03 03:53:10|37.81|35.21|37.81|35.21|37.81|35.21|37.81|35.21|0
1646279600000|2022-03-03 03:53:20|37.84|35.24|37.81|35.21|37.84|35.24|37.81|35.21|0
1646279610000|2022-03-03 03:53:30|37.73|35.13|37.81|35.21|37.81|35.21|37.73|35.13|0
1646279620000|2022-03-03 03:53:40|37.88|35.28|37.91|35.31|37.95|35.35|37.88|35.28|0
1646279630000|2022-03-03 03:53:50|37.95|35.35|37.81|35.21|37.95|35.35|37.81|35.21|0
1646279640000|2022-03-03 03:54:00|37.77|35.17|37.88|35.28|37.88|35.28|37.73|35.13|0
1646279650000|2022-03-03 03:54:10|37.95|35.35|37.95|35.35|37.95|35.35|37.91|35.31|0
1646279660000|2022-03-03 03:54:20|38.03|35.43|38.06|35.46|38.06|35.46|38.03|35.43|0
1646279670000|2022-03-03 03:54:30|38.03|35.43|37.95|35.35|38.03|35.43|37.95|35.35|0
1646279680000|2022-03-03 03:54:40|38.02|35.42|37.95|35.35|38.02|35.42|37.95|35.35|0
1646279690000|2022-03-03 03:54:50|37.99|35.39|38.06|35.46|38.06|35.46|37.99|35.39|0
1646279700000|2022-03-03 03:55:00|38.1|35.5|38.13|35.53|38.13|35.53|38.1|35.5|0
1646279710000|2022-03-03 03:55:10|38.1|35.5|38.13|35.53|38.13|35.53|38.1|35.5|0
1646279720000|2022-03-03 03:55:20|38.1|35.5|38.1|35.5|38.1|35.5|38.1|35.5|0
1646279730000|2022-03-03 03:55:30|38.02|35.42|38.02|35.42|38.1|35.5|38.02|35.42|0
1646279740000|2022-03-03 03:55:40|38.06|35.46|38.1|35.5|38.1|35.5|38.06|35.46|0
1646279750000|2022-03-03 03:55:50|38.24|35.64|38.32|35.72|38.32|35.72|38.24|35.64|0
1646279760000|2022-03-03 03:56:00|38.21|35.61|38.24|35.64|38.24|35.64|38.2|35.6|0
1646279770000|2022-03-03 03:56:10|38.28|35.68|38.28|35.68|38.28|35.68|38.28|35.68|0
1646279780000|2022-03-03 03:56:20|38.24|35.64|38.32|35.72|38.32|35.72|38.24|35.64|0
1646279790000|2022-03-03 03:56:30|38.24|35.64|38.24|35.64|38.24|35.64|38.2|35.6|0
1646279800000|2022-03-03 03:56:40|38.28|35.68|38.17|35.57|38.28|35.68|38.17|35.57|0
1646279820000|2022-03-03 03:57:00|38.09|35.49|38.17|35.57|38.17|35.57|38.09|35.49|0
1646279830000|2022-03-03 03:57:10|38.09|35.49|38.13|35.53|38.13|35.53|38.09|35.49|0
1646279840000|2022-03-03 03:57:20|38.09|35.49|38.09|35.49|38.09|35.49|38.09|35.49|0
1646279850000|2022-03-03 03:57:30|38.17|35.57|38.17|35.57|38.17|35.57|38.17|35.57|0
1646279870000|2022-03-03 03:57:50|38.09|35.49|38.13|35.53|38.13|35.53|38.09|35.49|0
1646279880000|2022-03-03 03:58:00|38.09|35.49|38.09|35.49|38.17|35.57|38.09|35.49|0
1646279890000|2022-03-03 03:58:10|38.13|35.53|38.13|35.53|38.13|35.53|38.09|35.49|0
1646279900000|2022-03-03 03:58:20|38.09|35.49|38.09|35.49|38.09|35.49|38.09|35.49|0
1646279930000|2022-03-03 03:58:50|38.05|35.45|38.05|35.45|38.05|35.45|38.05|35.45|0
1646279940000|2022-03-03 03:59:00|38.09|35.49|38.16|35.56|38.16|35.56|38.09|35.49|0
1646279950000|2022-03-03 03:59:10|38.24|35.64|38.24|35.64|38.24|35.64|38.24|35.64|0
1646279960000|2022-03-03 03:59:20|38.2|35.6|38.2|35.6|38.2|35.6|38.2|35.6|0
1646279970000|2022-03-03 03:59:30|38.16|35.56|38.09|35.49|38.16|35.56|38.09|35.49|0
1646280000000|2022-03-03 04:00:00|38.02|35.42|38.05|35.45|38.05|35.45|38.02|35.42|0
1646280010000|2022-03-03 04:00:10|38.09|35.49|38.12|35.52|38.16|35.56|38.09|35.49|0
1646280020000|2022-03-03 04:00:20|38.09|35.49|38.02|35.42|38.12|35.52|38.02|35.42|0
1646280030000|2022-03-03 04:00:30|38.09|35.49|38.09|35.49|38.09|35.49|38.09|35.49|0
1646280040000|2022-03-03 04:00:40|38.05|35.45|38.16|35.56|38.16|35.56|38.05|35.45|0
1646280050000|2022-03-03 04:00:50|38.24|35.64|38.24|35.64|38.24|35.64|38.24|35.64|0
1646280060000|2022-03-03 04:01:00|38.09|35.49|38.09|35.49|38.09|35.49|38.09|35.49|0
1646280070000|2022-03-03 04:01:10|38.01|35.41|38.01|35.41|38.01|35.41|38.01|35.41|0
1646280080000|2022-03-03 04:01:20|38.09|35.49|38.09|35.49|38.09|35.49|38.05|35.45|0
1646280090000|2022-03-03 04:01:30|38.12|35.52|38.05|35.45|38.12|35.52|38.05|35.45|0
1646280100000|2022-03-03 04:01:40|38.01|35.41|38.01|35.41|38.01|35.41|38.01|35.41|0
1646280120000|2022-03-03 04:02:00|37.94|35.34|37.94|35.34|37.97|35.37|37.94|35.34|0
1646280130000|2022-03-03 04:02:10|37.87|35.27|37.94|35.34|37.94|35.34|37.87|35.27|0
1646280140000|2022-03-03 04:02:20|38.01|35.41|38.01|35.41|38.01|35.41|38.01|35.41|0
1646280150000|2022-03-03 04:02:30|37.97|35.37|37.94|35.34|37.97|35.37|37.87|35.27|0
1646280160000|2022-03-03 04:02:40|38.01|35.41|38.01|35.41|38.01|35.41|37.97|35.37|0
1646280170000|2022-03-03 04:02:50|38.16|35.56|38.19|35.59|38.19|35.59|38.16|35.56|0
1646280180000|2022-03-03 04:03:00|38.12|35.52|38.08|35.48|38.12|35.52|38.08|35.48|0
1646280200000|2022-03-03 04:03:20|38.01|35.41|38.01|35.41|38.01|35.41|38.01|35.41|0
1646280220000|2022-03-03 04:03:40|38.08|35.48|38.08|35.48|38.08|35.48|38.08|35.48|0
1646280230000|2022-03-03 04:03:50|38.05|35.45|38.05|35.45|38.05|35.45|38.05|35.45|0
1646280240000|2022-03-03 04:04:00|38.01|35.41|38.01|35.41|38.01|35.41|38.01|35.41|0
1646280250000|2022-03-03 04:04:10|38.04|35.44|38.01|35.41|38.04|35.44|38.01|35.41|0
1646280260000|2022-03-03 04:04:20|37.94|35.34|38.01|35.41|38.08|35.48|37.94|35.34|0
1646280270000|2022-03-03 04:04:30|38.04|35.44|38.01|35.41|38.08|35.48|38.01|35.41|0
1646280280000|2022-03-03 04:04:40|38.08|35.48|38.08|35.48|38.08|35.48|38.08|35.48|0
1646280290000|2022-03-03 04:04:50|38.04|35.44|38.08|35.48|38.08|35.48|38.04|35.44|0
1646280300000|2022-03-03 04:05:00|38.04|35.44|37.93|35.33|38.04|35.44|37.93|35.33|0
1646280310000|2022-03-03 04:05:10|37.97|35.37|38.01|35.41|38.01|35.41|37.97|35.37|0
1646280320000|2022-03-03 04:05:20|38.04|35.44|38.01|35.41|38.04|35.44|38.01|35.41|0
1646280330000|2022-03-03 04:05:30|38.04|35.44|37.93|35.33|38.04|35.44|37.93|35.33|0
1646280340000|2022-03-03 04:05:40|37.97|35.37|37.93|35.33|37.97|35.37|37.93|35.33|0
1646280360000|2022-03-03 04:06:00|37.97|35.37|37.93|35.33|38.01|35.41|37.93|35.33|0
1646280370000|2022-03-03 04:06:10|37.86|35.26|37.86|35.26|37.86|35.26|37.86|35.26|0
1646280380000|2022-03-03 04:06:20|37.93|35.33|37.93|35.33|37.93|35.33|37.93|35.33|0
1646280390000|2022-03-03 04:06:30|38.01|35.41|38.01|35.41|38.01|35.41|38.01|35.41|0
1646280420000|2022-03-03 04:07:00|37.97|35.37|38.01|35.41|38.01|35.41|37.97|35.37|0
1646280430000|2022-03-03 04:07:10|38.08|35.48|37.86|35.26|38.15|35.55|37.86|35.26|0
1646280440000|2022-03-03 04:07:20|37.64|35.04|37.64|35.04|37.64|35.04|37.57|34.97|0
1646280460000|2022-03-03 04:07:40|37.71|35.11|37.71|35.11|37.71|35.11|37.71|35.11|0
1646280480000|2022-03-03 04:08:00|37.64|35.04|37.78|35.18|37.78|35.18|37.64|35.04|0
1646280510000|2022-03-03 04:08:30|37.71|35.11|37.49|34.89|37.71|35.11|37.49|34.89|0
1646280520000|2022-03-03 04:08:40|37.56|34.96|37.64|35.04|37.64|35.04|37.56|34.96|0
1646280540000|2022-03-03 04:09:00|37.74|35.14|37.78|35.18|37.82|35.22|37.74|35.14|0
1646280550000|2022-03-03 04:09:10|37.71|35.11|37.78|35.18|37.78|35.18|37.71|35.11|0
1646280560000|2022-03-03 04:09:20|37.74|35.14|37.71|35.11|37.74|35.14|37.71|35.11|0
1646280570000|2022-03-03 04:09:30|37.74|35.14|37.78|35.18|37.78|35.18|37.74|35.14|0
1646280580000|2022-03-03 04:09:40|37.74|35.14|37.85|35.25|37.85|35.25|37.74|35.14|0
1646280590000|2022-03-03 04:09:50|37.89|35.29|37.89|35.29|37.89|35.29|37.89|35.29|0
1646280600000|2022-03-03 04:10:00|37.85|35.25|37.85|35.25|37.85|35.25|37.85|35.25|0
1646280610000|2022-03-03 04:10:10|37.74|35.14|37.85|35.25|37.89|35.29|37.74|35.14|0
1646280620000|2022-03-03 04:10:20|37.89|35.29|37.89|35.29|37.89|35.29|37.89|35.29|0
1646280630000|2022-03-03 04:10:30|37.85|35.25|37.89|35.29|37.89|35.29|37.85|35.25|0
1646280640000|2022-03-03 04:10:40|37.93|35.33|38|35.4|38|35.4|37.93|35.33|0
1646280660000|2022-03-03 04:11:00|37.93|35.33|37.93|35.33|37.93|35.33|37.89|35.29|0
1646280680000|2022-03-03 04:11:20|37.89|35.29|37.89|35.29|37.89|35.29|37.89|35.29|0
1646280690000|2022-03-03 04:11:30|37.92|35.32|37.92|35.32|37.92|35.32|37.92|35.32|0
1646280700000|2022-03-03 04:11:40|37.85|35.25|37.85|35.25|37.85|35.25|37.85|35.25|0
1646280720000|2022-03-03 04:12:00|37.89|35.29|37.92|35.32|37.92|35.32|37.89|35.29|0
1646280730000|2022-03-03 04:12:10|38.07|35.47|38.07|35.47|38.07|35.47|38.07|35.47|0
1646280750000|2022-03-03 04:12:30|37.92|35.32|38|35.4|38|35.4|37.92|35.32|0
1646280770000|2022-03-03 04:12:50|38.03|35.43|38|35.4|38.03|35.43|38|35.4|0
1646280790000|2022-03-03 04:13:10|37.96|35.36|37.96|35.36|37.96|35.36|37.96|35.36|0
1646280800000|2022-03-03 04:13:20|37.88|35.28|37.78|35.18|37.92|35.32|37.78|35.18|0
1646280810000|2022-03-03 04:13:30|37.85|35.25|37.96|35.36|37.96|35.36|37.85|35.25|0
1646280820000|2022-03-03 04:13:40|37.92|35.32|37.92|35.32|37.96|35.36|37.92|35.32|0
1646280830000|2022-03-03 04:13:50|37.88|35.28|37.88|35.28|37.88|35.28|37.88|35.28|0
1646280840000|2022-03-03 04:14:00|37.92|35.32|37.92|35.32|37.92|35.32|37.92|35.32|0
1646280870000|2022-03-03 04:14:30|37.85|35.25|37.85|35.25|37.85|35.25|37.85|35.25|0
1646280880000|2022-03-03 04:14:40|37.92|35.32|37.92|35.32|37.92|35.32|37.92|35.32|0
1646280900000|2022-03-03 04:15:00|37.88|35.28|37.77|35.17|37.88|35.28|37.77|35.17|0
1646280910000|2022-03-03 04:15:10|37.73|35.13|37.88|35.28|37.88|35.28|37.7|35.1|0
1646280920000|2022-03-03 04:15:20|37.92|35.32|37.88|35.28|37.92|35.32|37.88|35.28|0
1646280930000|2022-03-03 04:15:30|37.85|35.25|37.88|35.28|37.88|35.28|37.85|35.25|0
1646280940000|2022-03-03 04:15:40|37.92|35.32|37.92|35.32|37.92|35.32|37.92|35.32|0
1646280950000|2022-03-03 04:15:50|37.84|35.24|37.84|35.24|37.92|35.32|37.84|35.24|0
1646280960000|2022-03-03 04:16:00|37.88|35.28|37.84|35.24|37.88|35.28|37.84|35.24|0
1646280970000|2022-03-03 04:16:10|37.88|35.28|37.84|35.24|37.92|35.32|37.84|35.24|0
1646280990000|2022-03-03 04:16:30|37.77|35.17|37.84|35.24|37.84|35.24|37.77|35.17|0
1646281000000|2022-03-03 04:16:40|37.81|35.21|37.84|35.24|37.84|35.24|37.81|35.21|0
1646281020000|2022-03-03 04:17:00|37.92|35.32|37.92|35.32|37.92|35.32|37.92|35.32|0
1646281070000|2022-03-03 04:17:50|37.91|35.31|37.84|35.24|37.91|35.31|37.84|35.24|0
1646281080000|2022-03-03 04:18:00|37.88|35.28|37.91|35.31|37.91|35.31|37.88|35.28|0
1646281090000|2022-03-03 04:18:10|37.99|35.39|37.99|35.39|37.99|35.39|37.99|35.39|0
1646281100000|2022-03-03 04:18:20|37.95|35.35|37.95|35.35|37.95|35.35|37.95|35.35|0
1646281110000|2022-03-03 04:18:30|37.84|35.24|37.91|35.31|37.91|35.31|37.84|35.24|0
1646281130000|2022-03-03 04:18:50|37.88|35.28|37.88|35.28|37.88|35.28|37.88|35.28|0
1646281140000|2022-03-03 04:19:00|37.87|35.27|37.84|35.24|37.87|35.27|37.84|35.24|0
1646281150000|2022-03-03 04:19:10|37.87|35.27|37.84|35.24|37.87|35.27|37.84|35.24|0
1646281160000|2022-03-03 04:19:20|37.8|35.2|37.8|35.2|37.8|35.2|37.8|35.2|0
1646281170000|2022-03-03 04:19:30|37.77|35.17|37.8|35.2|37.8|35.2|37.77|35.17|0
1646281180000|2022-03-03 04:19:40|37.77|35.17|37.77|35.17|37.8|35.2|37.77|35.17|0
1646281200000|2022-03-03 04:20:00|37.73|35.13|37.84|35.24|37.84|35.24|37.73|35.13|0
1646281210000|2022-03-03 04:20:10|37.87|35.27|37.87|35.27|37.87|35.27|37.87|35.27|0
1646281220000|2022-03-03 04:20:20|37.84|35.24|37.87|35.27|37.87|35.27|37.84|35.24|0
1646281230000|2022-03-03 04:20:30|37.91|35.31|37.91|35.31|37.91|35.31|37.91|35.31|0
1646281250000|2022-03-03 04:20:50|37.87|35.27|37.87|35.27|37.87|35.27|37.87|35.27|0
1646281270000|2022-03-03 04:21:10|37.84|35.24|37.84|35.24|37.84|35.24|37.84|35.24|0
1646281290000|2022-03-03 04:21:30|37.76|35.16|37.84|35.24|37.84|35.24|37.76|35.16|0
1646281300000|2022-03-03 04:21:40|37.87|35.27|37.87|35.27|37.87|35.27|37.87|35.27|0
1646281310000|2022-03-03 04:21:50|37.84|35.24|37.8|35.2|37.87|35.27|37.8|35.2|0
1646281320000|2022-03-03 04:22:00|37.84|35.24|37.84|35.24|37.84|35.24|37.8|35.2|0
1646281330000|2022-03-03 04:22:10|37.83|35.23|37.83|35.23|37.83|35.23|37.83|35.23|0
1646281380000|2022-03-03 04:23:00|37.91|35.31|37.91|35.31|37.91|35.31|37.91|35.31|0
1646281390000|2022-03-03 04:23:10|37.98|35.38|37.98|35.38|38.01|35.41|37.98|35.38|0
1646281400000|2022-03-03 04:23:20|38.01|35.41|38.05|35.45|38.05|35.45|38.01|35.41|0
1646281410000|2022-03-03 04:23:30|37.98|35.38|38.01|35.41|38.01|35.41|37.98|35.38|0
1646281420000|2022-03-03 04:23:40|38.05|35.45|37.98|35.38|38.05|35.45|37.98|35.38|0
1646281430000|2022-03-03 04:23:50|37.94|35.34|37.98|35.38|37.98|35.38|37.94|35.34|0
1646281460000|2022-03-03 04:24:20|37.94|35.34|37.9|35.3|37.94|35.34|37.9|35.3|0
1646281470000|2022-03-03 04:24:30|37.94|35.34|37.9|35.3|37.94|35.34|37.9|35.3|0
1646281480000|2022-03-03 04:24:40|37.94|35.34|37.98|35.38|37.98|35.38|37.94|35.34|0
1646281490000|2022-03-03 04:24:50|37.94|35.34|37.9|35.3|37.94|35.34|37.9|35.3|0
1646281530000|2022-03-03 04:25:30|37.94|35.34|37.9|35.3|37.98|35.38|37.9|35.3|0
1646281550000|2022-03-03 04:25:50|37.98|35.38|37.98|35.38|37.98|35.38|37.98|35.38|0
1646281570000|2022-03-03 04:26:10|37.97|35.37|37.97|35.37|37.97|35.37|37.97|35.37|0
1646281600000|2022-03-03 04:26:40|38.01|35.41|37.97|35.37|38.01|35.41|37.97|35.37|0
1646281630000|2022-03-03 04:27:10|38.01|35.41|38.01|35.41|38.01|35.41|38.01|35.41|0
1646281640000|2022-03-03 04:27:20|37.97|35.37|38.05|35.45|38.05|35.45|37.97|35.37|0
1646281680000|2022-03-03 04:28:00|38.08|35.48|38.05|35.45|38.12|35.52|38.05|35.45|0
1646281700000|2022-03-03 04:28:20|38.12|35.52|38.15|35.55|38.15|35.55|38.12|35.52|0
1646281710000|2022-03-03 04:28:30|38.08|35.48|38.19|35.59|38.19|35.59|38.08|35.48|0
1646281720000|2022-03-03 04:28:40|38.15|35.55|38.19|35.59|38.19|35.59|38.12|35.52|0
1646281730000|2022-03-03 04:28:50|38.23|35.63|38.23|35.63|38.23|35.63|38.23|35.63|0
1646281740000|2022-03-03 04:29:00|38.27|35.67|38.26|35.66|38.27|35.67|38.26|35.66|0
1646281760000|2022-03-03 04:29:20|38.3|35.7|38.34|35.74|38.34|35.74|38.3|35.7|0
1646281770000|2022-03-03 04:29:30|38.37|35.77|38.34|35.74|38.41|35.81|38.34|35.74|0
1646281780000|2022-03-03 04:29:40|38.3|35.7|38.34|35.74|38.34|35.74|38.3|35.7|0
1646281790000|2022-03-03 04:29:50|38.41|35.81|38.41|35.81|38.41|35.81|38.41|35.81|0
1646281800000|2022-03-03 04:30:00|38.34|35.74|38.37|35.77|38.37|35.77|38.34|35.74|0
1646281810000|2022-03-03 04:30:10|38.34|35.74|38.34|35.74|38.34|35.74|38.34|35.74|0
1646281850000|2022-03-03 04:30:50|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1646281860000|2022-03-03 04:31:00|38.34|35.74|38.34|35.74|38.34|35.74|38.3|35.7|0
1646281880000|2022-03-03 04:31:20|38.3|35.7|38.26|35.66|38.3|35.7|38.26|35.66|0
1646281890000|2022-03-03 04:31:30|38.3|35.7|38.3|35.7|38.3|35.7|38.3|35.7|0
1646281900000|2022-03-03 04:31:40|38.33|35.73|38.33|35.73|38.33|35.73|38.33|35.73|0
1646281920000|2022-03-03 04:32:00|38.3|35.7|38.26|35.66|38.3|35.7|38.26|35.66|0
1646281930000|2022-03-03 04:32:10|38.3|35.7|38.3|35.7|38.3|35.7|38.3|35.7|0
1646281940000|2022-03-03 04:32:20|38.22|35.62|38.19|35.59|38.22|35.62|38.19|35.59|0
1646281950000|2022-03-03 04:32:30|38.15|35.55|38.11|35.51|38.15|35.55|38.11|35.51|0
1646281980000|2022-03-03 04:33:00|38.15|35.55|38.15|35.55|38.15|35.55|38.15|35.55|0
1646281990000|2022-03-03 04:33:10|38.18|35.58|38.15|35.55|38.18|35.58|38.15|35.55|0
1646282000000|2022-03-03 04:33:20|38.11|35.51|38.11|35.51|38.11|35.51|38.11|35.51|0
1646282020000|2022-03-03 04:33:40|38.04|35.44|38.11|35.51|38.11|35.51|38.04|35.44|0
1646282030000|2022-03-03 04:33:50|38.04|35.44|38.04|35.44|38.07|35.47|38.04|35.44|0
1646282050000|2022-03-03 04:34:10|38.07|35.47|38.04|35.44|38.07|35.47|38.04|35.44|0
1646282060000|2022-03-03 04:34:20|37.74|35.14|37.74|35.14|37.74|35.14|37.74|35.14|0
1646282070000|2022-03-03 04:34:30|37.78|35.18|37.78|35.18|37.78|35.18|37.74|35.14|0
1646282080000|2022-03-03 04:34:40|37.74|35.14|37.74|35.14|37.74|35.14|37.74|35.14|0
1646282100000|2022-03-03 04:35:00|37.63|35.03|37.6|35|37.67|35.07|37.6|35|0
1646282110000|2022-03-03 04:35:10|37.63|35.03|37.67|35.07|37.7|35.1|37.63|35.03|0
1646282120000|2022-03-03 04:35:20|37.63|35.03|37.6|35|37.63|35.03|37.6|35|0
1646282130000|2022-03-03 04:35:30|37.63|35.03|37.67|35.07|37.7|35.1|37.63|35.03|0
1646282140000|2022-03-03 04:35:40|37.7|35.1|37.67|35.07|37.74|35.14|37.67|35.07|0
1646282150000|2022-03-03 04:35:50|37.63|35.03|37.59|34.99|37.63|35.03|37.59|34.99|0
1646282160000|2022-03-03 04:36:00|37.63|35.03|37.59|34.99|37.63|35.03|37.59|34.99|0
1646282170000|2022-03-03 04:36:10|37.63|35.03|37.74|35.14|37.74|35.14|37.63|35.03|0
1646282180000|2022-03-03 04:36:20|37.81|35.21|37.81|35.21|37.81|35.21|37.81|35.21|0
1646282190000|2022-03-03 04:36:30|37.77|35.17|37.77|35.17|37.77|35.17|37.77|35.17|0
1646282200000|2022-03-03 04:36:40|37.81|35.21|37.81|35.21|37.81|35.21|37.81|35.21|0
1646282210000|2022-03-03 04:36:50|37.89|35.29|37.88|35.28|37.89|35.29|37.88|35.28|0
1646282220000|2022-03-03 04:37:00|37.92|35.32|37.92|35.32|37.96|35.36|37.92|35.32|0
1646282230000|2022-03-03 04:37:10|37.99|35.39|37.99|35.39|37.99|35.39|37.99|35.39|0
1646282240000|2022-03-03 04:37:20|37.96|35.36|37.99|35.39|37.99|35.39|37.96|35.36|0
1646282250000|2022-03-03 04:37:30|37.96|35.36|37.96|35.36|37.96|35.36|37.96|35.36|0
1646282260000|2022-03-03 04:37:40|37.99|35.39|37.96|35.36|37.99|35.39|37.96|35.36|0
1646282270000|2022-03-03 04:37:50|37.92|35.32|37.92|35.32|37.96|35.36|37.92|35.32|0
1646282280000|2022-03-03 04:38:00|37.96|35.36|37.96|35.36|37.96|35.36|37.96|35.36|0
1646282290000|2022-03-03 04:38:10|37.99|35.39|37.96|35.36|37.99|35.39|37.96|35.36|0
1646282300000|2022-03-03 04:38:20|37.99|35.39|38.03|35.43|38.03|35.43|37.99|35.39|0
1646282310000|2022-03-03 04:38:30|38.06|35.46|38.1|35.5|38.1|35.5|38.06|35.46|0
1646282320000|2022-03-03 04:38:40|38.06|35.46|38.06|35.46|38.06|35.46|38.03|35.43|0
1646282330000|2022-03-03 04:38:50|38.1|35.5|38.06|35.46|38.1|35.5|38.06|35.46|0
1646282340000|2022-03-03 04:39:00|38.03|35.43|38.1|35.5|38.1|35.5|38.03|35.43|0
1646282350000|2022-03-03 04:39:10|38.14|35.54|38.14|35.54|38.14|35.54|38.14|35.54|0
1646282360000|2022-03-03 04:39:20|38.1|35.5|38.1|35.5|38.1|35.5|38.1|35.5|0
1646282370000|2022-03-03 04:39:30|38.14|35.54|38.14|35.54|38.14|35.54|38.14|35.54|0
1646282380000|2022-03-03 04:39:40|38.1|35.5|38.1|35.5|38.1|35.5|38.1|35.5|0
1646282390000|2022-03-03 04:39:50|38.06|35.46|38.03|35.43|38.06|35.46|38.03|35.43|0
1646282410000|2022-03-03 04:40:10|38.06|35.46|38.06|35.46|38.06|35.46|38.06|35.46|0
1646282420000|2022-03-03 04:40:20|38.03|35.43|37.99|35.39|38.03|35.43|37.99|35.39|0
1646282430000|2022-03-03 04:40:30|38.03|35.43|38.06|35.46|38.06|35.46|38.03|35.43|0
1646282440000|2022-03-03 04:40:40|38.03|35.43|38.06|35.46|38.06|35.46|38.03|35.43|0
1646282450000|2022-03-03 04:40:50|38.03|35.43|38.03|35.43|38.03|35.43|38.03|35.43|0
1646282460000|2022-03-03 04:41:00|38.06|35.46|38.06|35.46|38.06|35.46|38.06|35.46|0
1646282470000|2022-03-03 04:41:10|38.02|35.42|38.02|35.42|38.02|35.42|38.02|35.42|0
1646282480000|2022-03-03 04:41:20|38.06|35.46|38.06|35.46|38.06|35.46|38.06|35.46|0
1646282500000|2022-03-03 04:41:40|38.1|35.5|38.1|35.5|38.1|35.5|38.1|35.5|0
1646282530000|2022-03-03 04:42:10|38.17|35.57|38.21|35.61|38.24|35.64|38.17|35.57|0
1646282540000|2022-03-03 04:42:20|38.17|35.57|38.21|35.61|38.21|35.61|38.17|35.57|0
1646282550000|2022-03-03 04:42:30|38.17|35.57|38.1|35.5|38.17|35.57|38.06|35.46|0
1646282560000|2022-03-03 04:42:40|38.06|35.46|38.02|35.42|38.06|35.46|38.02|35.42|0
1646282600000|2022-03-03 04:43:20|38.06|35.46|38.06|35.46|38.06|35.46|38.02|35.42|0
1646282610000|2022-03-03 04:43:30|38.09|35.49|38.06|35.46|38.09|35.49|38.06|35.46|0
1646282620000|2022-03-03 04:43:40|38.09|35.49|38.17|35.57|38.17|35.57|38.09|35.49|0
1646282630000|2022-03-03 04:43:50|38.2|35.6|38.2|35.6|38.2|35.6|38.2|35.6|0
1646282640000|2022-03-03 04:44:00|38.17|35.57|38.31|35.71|38.31|35.71|38.17|35.57|0
1646282650000|2022-03-03 04:44:10|38.28|35.68|38.31|35.71|38.31|35.71|38.28|35.68|0
1646282660000|2022-03-03 04:44:20|38.28|35.68|38.31|35.71|38.31|35.71|38.28|35.68|0
1646282670000|2022-03-03 04:44:30|38.28|35.68|38.28|35.68|38.28|35.68|38.28|35.68|0
1646282680000|2022-03-03 04:44:40|38.24|35.64|38.24|35.64|38.24|35.64|38.17|35.57|0
1646282690000|2022-03-03 04:44:50|38.17|35.57|38.17|35.57|38.17|35.57|38.17|35.57|0
1646282700000|2022-03-03 04:45:00|38.24|35.64|38.24|35.64|38.24|35.64|38.24|35.64|0
1646282710000|2022-03-03 04:45:10|38.17|35.57|38.2|35.6|38.2|35.6|38.17|35.57|0
1646282720000|2022-03-03 04:45:20|38.17|35.57|38.17|35.57|38.17|35.57|38.17|35.57|0
1646282740000|2022-03-03 04:45:40|38.16|35.56|38.16|35.56|38.16|35.56|38.16|35.56|0
1646282760000|2022-03-03 04:46:00|37.94|35.34|37.94|35.34|37.94|35.34|37.91|35.31|0
1646282790000|2022-03-03 04:46:30|38.02|35.42|37.87|35.27|38.02|35.42|37.87|35.27|0
1646282800000|2022-03-03 04:46:40|37.9|35.3|37.9|35.3|37.9|35.3|37.9|35.3|0
1646282810000|2022-03-03 04:46:50|37.87|35.27|37.9|35.3|37.9|35.3|37.87|35.27|0
1646282820000|2022-03-03 04:47:00|37.94|35.34|37.87|35.27|37.94|35.34|37.87|35.27|0
1646282830000|2022-03-03 04:47:10|37.8|35.2|37.87|35.27|37.87|35.27|37.8|35.2|0
1646282840000|2022-03-03 04:47:20|37.83|35.23|37.87|35.27|37.87|35.27|37.83|35.23|0
1646282850000|2022-03-03 04:47:30|37.83|35.23|37.83|35.23|37.83|35.23|37.83|35.23|0
1646282860000|2022-03-03 04:47:40|37.87|35.27|37.79|35.19|37.87|35.27|37.79|35.19|0
1646282870000|2022-03-03 04:47:50|37.76|35.16|37.76|35.16|37.76|35.16|37.76|35.16|0
1646282880000|2022-03-03 04:48:00|37.72|35.12|37.9|35.3|37.9|35.3|37.72|35.12|0
1646282890000|2022-03-03 04:48:10|37.87|35.27|37.87|35.27|37.87|35.27|37.87|35.27|0
1646282910000|2022-03-03 04:48:30|37.9|35.3|37.9|35.3|37.9|35.3|37.9|35.3|0
1646282920000|2022-03-03 04:48:40|37.87|35.27|37.94|35.34|37.94|35.34|37.87|35.27|0
1646282940000|2022-03-03 04:49:00|37.9|35.3|37.87|35.27|37.94|35.34|37.87|35.27|0
1646282950000|2022-03-03 04:49:10|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1646282960000|2022-03-03 04:49:20|37.75|35.15|37.75|35.15|37.75|35.15|37.75|35.15|0
1646282970000|2022-03-03 04:49:30|37.79|35.19|37.79|35.19|37.79|35.19|37.72|35.12|0
1646282980000|2022-03-03 04:49:40|37.86|35.26|37.86|35.26|37.86|35.26|37.83|35.23|0
1646282990000|2022-03-03 04:49:50|37.94|35.34|37.86|35.26|37.94|35.34|37.86|35.26|0
1646283000000|2022-03-03 04:50:00|37.9|35.3|37.9|35.3|37.9|35.3|37.9|35.3|0
1646283010000|2022-03-03 04:50:10|37.86|35.26|37.9|35.3|37.9|35.3|37.86|35.26|0
1646283020000|2022-03-03 04:50:20|37.86|35.26|37.86|35.26|37.86|35.26|37.86|35.26|0
1646283060000|2022-03-03 04:51:00|37.94|35.34|37.94|35.34|37.94|35.34|37.94|35.34|0
1646283080000|2022-03-03 04:51:20|37.86|35.26|37.94|35.34|37.94|35.34|37.86|35.26|0
1646283100000|2022-03-03 04:51:40|37.93|35.33|37.93|35.33|37.93|35.33|37.93|35.33|0
1646283150000|2022-03-03 04:52:30|37.86|35.26|37.9|35.3|37.9|35.3|37.86|35.26|0
1646283160000|2022-03-03 04:52:40|37.86|35.26|37.86|35.26|37.86|35.26|37.86|35.26|0
1646283170000|2022-03-03 04:52:50|37.89|35.29|37.86|35.26|37.89|35.29|37.86|35.26|0
1646283230000|2022-03-03 04:53:50|37.82|35.22|37.86|35.26|37.86|35.26|37.82|35.22|0
1646283250000|2022-03-03 04:54:10|37.93|35.33|37.93|35.33|37.93|35.33|37.93|35.33|0
1646283260000|2022-03-03 04:54:20|38|35.4|38|35.4|38|35.4|38|35.4|0
1646283270000|2022-03-03 04:54:30|37.93|35.33|37.93|35.33|37.93|35.33|37.93|35.33|0
1646283330000|2022-03-03 04:55:30|37.86|35.26|37.86|35.26|37.86|35.26|37.86|35.26|0
1646283340000|2022-03-03 04:55:40|37.93|35.33|37.93|35.33|37.93|35.33|37.93|35.33|0
1646283350000|2022-03-03 04:55:50|38|35.4|38|35.4|38|35.4|38|35.4|0
1646283360000|2022-03-03 04:56:00|38.04|35.44|37.96|35.36|38.04|35.44|37.96|35.36|0
1646283370000|2022-03-03 04:56:10|38|35.4|37.96|35.36|38|35.4|37.96|35.36|0
1646283380000|2022-03-03 04:56:20|37.93|35.33|37.93|35.33|37.93|35.33|37.93|35.33|0
1646283390000|2022-03-03 04:56:30|37.89|35.29|37.89|35.29|37.89|35.29|37.89|35.29|0
1646283410000|2022-03-03 04:56:50|37.93|35.33|37.89|35.29|37.93|35.33|37.89|35.29|0
1646283420000|2022-03-03 04:57:00|37.93|35.33|37.93|35.33|37.93|35.33|37.93|35.33|0
1646283430000|2022-03-03 04:57:10|37.78|35.18|37.71|35.11|37.78|35.18|37.71|35.11|0
1646283440000|2022-03-03 04:57:20|37.78|35.18|37.78|35.18|37.78|35.18|37.78|35.18|0
1646283450000|2022-03-03 04:57:30|37.71|35.11|37.71|35.11|37.71|35.11|37.71|35.11|0
1646283460000|2022-03-03 04:57:40|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1646283470000|2022-03-03 04:57:50|37.59|34.99|37.59|34.99|37.59|34.99|37.59|34.99|0
1646283490000|2022-03-03 04:58:10|37.63|35.03|37.67|35.07|37.71|35.11|37.63|35.03|0
1646283500000|2022-03-03 04:58:20|37.63|35.03|37.56|34.96|37.63|35.03|37.56|34.96|0
1646283510000|2022-03-03 04:58:30|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1646283520000|2022-03-03 04:58:40|37.67|35.07|37.7|35.1|37.7|35.1|37.67|35.07|0
1646283530000|2022-03-03 04:58:50|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1646283540000|2022-03-03 04:59:00|37.59|34.99|37.59|34.99|37.63|35.03|37.59|34.99|0
1646283550000|2022-03-03 04:59:10|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1646283560000|2022-03-03 04:59:20|37.59|34.99|37.56|34.96|37.59|34.99|37.56|34.96|0
1646283580000|2022-03-03 04:59:40|37.59|34.99|37.56|34.96|37.59|34.99|37.56|34.96|0
1646283590000|2022-03-03 04:59:50|37.59|34.99|37.63|35.03|37.63|35.03|37.59|34.99|0
1646283600000|2022-03-03 05:00:00|37.7|35.1|37.56|34.96|37.7|35.1|37.52|34.92|0
1646283610000|2022-03-03 05:00:10|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1646283640000|2022-03-03 05:00:40|37.74|35.14|37.7|35.1|37.74|35.14|37.7|35.1|0
1646283670000|2022-03-03 05:01:10|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1646283680000|2022-03-03 05:01:20|37.7|35.1|37.7|35.1|37.7|35.1|37.7|35.1|0
1646283690000|2022-03-03 05:01:30|37.77|35.17|37.7|35.1|37.77|35.17|37.7|35.1|0
1646283700000|2022-03-03 05:01:40|37.77|35.17|37.7|35.1|37.77|35.17|37.7|35.1|0
1646283710000|2022-03-03 05:01:50|37.77|35.17|37.63|35.03|37.77|35.17|37.63|35.03|0
1646283730000|2022-03-03 05:02:10|37.48|34.88|37.48|34.88|37.48|34.88|37.48|34.88|0
1646283750000|2022-03-03 05:02:30|37.55|34.95|37.51|34.91|37.55|34.95|37.51|34.91|0
1646283760000|2022-03-03 05:02:40|37.48|34.88|37.41|34.81|37.48|34.88|37.41|34.81|0
1646283770000|2022-03-03 05:02:50|37.33|34.73|37.3|34.7|37.33|34.73|37.3|34.7|0
1646283780000|2022-03-03 05:03:00|37.26|34.66|37.19|34.59|37.26|34.66|37.19|34.59|0
1646283790000|2022-03-03 05:03:10|37.15|34.55|36.97|34.37|37.15|34.55|36.97|34.37|0
1646283800000|2022-03-03 05:03:20|37.04|34.44|37.04|34.44|37.04|34.44|37.04|34.44|0
1646283820000|2022-03-03 05:03:40|37.01|34.41|37.12|34.52|37.12|34.52|37.01|34.41|0
1646283830000|2022-03-03 05:03:50|37.19|34.59|37.19|34.59|37.19|34.59|37.19|34.59|0
1646283840000|2022-03-03 05:04:00|37.26|34.66|37.22|34.62|37.26|34.66|37.22|34.62|0
1646283850000|2022-03-03 05:04:10|37.4|34.8|37.51|34.91|37.51|34.91|37.4|34.8|0
1646283860000|2022-03-03 05:04:20|37.48|34.88|37.44|34.84|37.48|34.88|37.44|34.84|0
1646283870000|2022-03-03 05:04:30|37.55|34.95|37.7|35.1|37.7|35.1|37.55|34.95|0
1646283880000|2022-03-03 05:04:40|37.69|35.09|37.69|35.09|37.73|35.13|37.69|35.09|0
1646283890000|2022-03-03 05:04:50|37.8|35.2|37.8|35.2|37.8|35.2|37.8|35.2|0
1646283900000|2022-03-03 05:05:00|37.88|35.28|37.84|35.24|37.88|35.28|37.8|35.2|0
1646283910000|2022-03-03 05:05:10|37.99|35.39|37.77|35.17|37.99|35.39|37.77|35.17|0
1646283920000|2022-03-03 05:05:20|37.84|35.24|37.84|35.24|37.84|35.24|37.84|35.24|0
1646283930000|2022-03-03 05:05:30|37.88|35.28|37.91|35.31|37.91|35.31|37.87|35.27|0
1646283940000|2022-03-03 05:05:40|37.87|35.27|38.06|35.46|38.09|35.49|37.84|35.24|0
1646283950000|2022-03-03 05:05:50|38.13|35.53|38.09|35.49|38.13|35.53|38.09|35.49|0
1646283960000|2022-03-03 05:06:00|38.13|35.53|38.21|35.61|38.21|35.61|38.13|35.53|0
1646283970000|2022-03-03 05:06:10|38.24|35.64|38.13|35.53|38.24|35.64|38.13|35.53|0
1646283980000|2022-03-03 05:06:20|38.09|35.49|38.06|35.46|38.09|35.49|38.06|35.46|0
1646283990000|2022-03-03 05:06:30|38.13|35.53|38.13|35.53|38.13|35.53|38.13|35.53|0
1646284000000|2022-03-03 05:06:40|38.21|35.61|38.21|35.61|38.21|35.61|38.21|35.61|0
1646284020000|2022-03-03 05:07:00|38.2|35.6|38.13|35.53|38.2|35.6|38.09|35.49|0
1646284030000|2022-03-03 05:07:10|38.06|35.46|38.2|35.6|38.2|35.6|38.06|35.46|0
1646284040000|2022-03-03 05:07:20|38.17|35.57|38.17|35.57|38.17|35.57|38.17|35.57|0
1646284050000|2022-03-03 05:07:30|38.2|35.6|38.35|35.75|38.35|35.75|38.17|35.57|0
1646284060000|2022-03-03 05:07:40|38.31|35.71|38.35|35.75|38.35|35.75|38.28|35.68|0
1646284080000|2022-03-03 05:08:00|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1646284090000|2022-03-03 05:08:10|38.28|35.68|38.35|35.75|38.35|35.75|38.28|35.68|0
1646284100000|2022-03-03 05:08:20|38.31|35.71|38.28|35.68|38.35|35.75|38.28|35.68|0
1646284120000|2022-03-03 05:08:40|38.2|35.6|38.28|35.68|38.28|35.68|38.2|35.6|0
1646284130000|2022-03-03 05:08:50|38.31|35.71|38.35|35.75|38.35|35.75|38.28|35.68|0
1646284150000|2022-03-03 05:09:10|38.42|35.82|38.5|35.9|38.5|35.9|38.42|35.82|0
1646284170000|2022-03-03 05:09:30|38.57|35.97|38.65|36.05|38.65|36.05|38.57|35.97|0
1646284180000|2022-03-03 05:09:40|38.76|36.16|38.79|36.19|38.79|36.19|38.72|36.12|0
1646284190000|2022-03-03 05:09:50|38.87|36.27|38.87|36.27|38.87|36.27|38.79|36.19|0
1646284200000|2022-03-03 05:10:00|38.72|36.12|38.87|36.27|38.87|36.27|38.72|36.12|0
1646284210000|2022-03-03 05:10:10|39.28|36.68|39.24|36.64|39.32|36.72|39.24|36.64|0
1646284220000|2022-03-03 05:10:20|39.32|36.72|39.39|36.79|39.51|36.91|39.32|36.72|0
1646284230000|2022-03-03 05:10:30|39.35|36.75|39.32|36.72|39.35|36.75|39.24|36.64|0
1646284240000|2022-03-03 05:10:40|39.35|36.75|39.32|36.72|39.35|36.75|39.32|36.72|0
1646284250000|2022-03-03 05:10:50|39.17|36.57|39.28|36.68|39.28|36.68|39.17|36.57|0
1646284260000|2022-03-03 05:11:00|39.24|36.64|39.09|36.49|39.24|36.64|39.09|36.49|0
1646284270000|2022-03-03 05:11:10|39.02|36.42|38.98|36.38|39.02|36.42|38.94|36.34|0
1646284280000|2022-03-03 05:11:20|38.94|36.34|38.94|36.34|39.02|36.42|38.94|36.34|0
1646284290000|2022-03-03 05:11:30|38.83|36.23|38.87|36.27|38.87|36.27|38.83|36.23|0
1646284300000|2022-03-03 05:11:40|38.79|36.19|38.79|36.19|38.87|36.27|38.79|36.19|0
1646284310000|2022-03-03 05:11:50|38.87|36.27|39.09|36.49|39.09|36.49|38.87|36.27|0
1646284320000|2022-03-03 05:12:00|39.05|36.45|39.01|36.41|39.05|36.45|39.01|36.41|0
1646284340000|2022-03-03 05:12:20|39.09|36.49|39.09|36.49|39.09|36.49|39.05|36.45|0
1646284350000|2022-03-03 05:12:30|39.05|36.45|39.01|36.41|39.05|36.45|39.01|36.41|0
1646284360000|2022-03-03 05:12:40|39.09|36.49|39.05|36.45|39.09|36.49|39.05|36.45|0
1646284370000|2022-03-03 05:12:50|39.09|36.49|39.09|36.49|39.09|36.49|39.09|36.49|0
1646284380000|2022-03-03 05:13:00|39.05|36.45|39.16|36.56|39.16|36.56|39.05|36.45|0
1646284390000|2022-03-03 05:13:10|39.2|36.6|39.31|36.71|39.31|36.71|39.2|36.6|0
1646284400000|2022-03-03 05:13:20|39.27|36.67|39.27|36.67|39.27|36.67|39.24|36.64|0
1646284410000|2022-03-03 05:13:30|39.46|36.86|39.42|36.82|39.46|36.86|39.42|36.82|0
1646284420000|2022-03-03 05:13:40|39.46|36.86|39.39|36.79|39.46|36.86|39.39|36.79|0
1646284430000|2022-03-03 05:13:50|39.31|36.71|39.16|36.56|39.31|36.71|39.16|36.56|0
1646284440000|2022-03-03 05:14:00|39.12|36.52|39.12|36.52|39.12|36.52|39.09|36.49|0
1646284450000|2022-03-03 05:14:10|39.16|36.56|39.09|36.49|39.16|36.56|39.09|36.49|0
1646284480000|2022-03-03 05:14:40|39.12|36.52|39.12|36.52|39.12|36.52|39.12|36.52|0
1646284490000|2022-03-03 05:14:50|39.09|36.49|39.09|36.49|39.12|36.52|39.09|36.49|0
1646284500000|2022-03-03 05:15:00|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1646284530000|2022-03-03 05:15:30|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1646284540000|2022-03-03 05:15:40|39.08|36.48|39.16|36.56|39.16|36.56|39.08|36.48|0
1646284550000|2022-03-03 05:15:50|39.08|36.48|39.01|36.41|39.08|36.48|39.01|36.41|0
1646284560000|2022-03-03 05:16:00|39.08|36.48|39.01|36.41|39.08|36.48|39.01|36.41|0
1646284580000|2022-03-03 05:16:20|39.08|36.48|39.08|36.48|39.08|36.48|39.08|36.48|0
1646284590000|2022-03-03 05:16:30|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1646284610000|2022-03-03 05:16:50|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1646284620000|2022-03-03 05:17:00|38.89|36.29|38.93|36.33|38.93|36.33|38.89|36.29|0
1646284630000|2022-03-03 05:17:10|39.01|36.41|38.93|36.33|39.01|36.41|38.93|36.33|0
1646284650000|2022-03-03 05:17:30|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1646284660000|2022-03-03 05:17:40|38.86|36.26|38.86|36.26|38.86|36.26|38.78|36.18|0
1646284670000|2022-03-03 05:17:50|38.89|36.29|38.93|36.33|38.93|36.33|38.86|36.26|0
1646284680000|2022-03-03 05:18:00|38.89|36.29|38.93|36.33|38.93|36.33|38.89|36.29|0
1646284690000|2022-03-03 05:18:10|38.89|36.29|38.86|36.26|39|36.4|38.86|36.26|0
1646284700000|2022-03-03 05:18:20|38.85|36.25|38.85|36.25|38.85|36.25|38.85|36.25|0
1646284710000|2022-03-03 05:18:30|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1646284720000|2022-03-03 05:18:40|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1646284740000|2022-03-03 05:19:00|38.85|36.25|38.85|36.25|38.85|36.25|38.85|36.25|0
1646284770000|2022-03-03 05:19:30|38.81|36.21|38.63|36.03|38.85|36.25|38.63|36.03|0
1646284780000|2022-03-03 05:19:40|38.59|35.99|38.55|35.95|38.59|35.99|38.55|35.95|0
1646284790000|2022-03-03 05:19:50|38.48|35.88|38.63|36.03|38.63|36.03|38.48|35.88|0
1646284800000|2022-03-03 05:20:00|38.55|35.95|38.63|36.03|38.63|36.03|38.55|35.95|0
1646284830000|2022-03-03 05:20:30|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1646284840000|2022-03-03 05:20:40|38.41|35.81|38.33|35.73|38.41|35.81|38.33|35.73|0
1646284870000|2022-03-03 05:21:10|38.37|35.77|38.4|35.8|38.4|35.8|38.37|35.77|0
1646284880000|2022-03-03 05:21:20|38.33|35.73|38.4|35.8|38.4|35.8|38.33|35.73|0
1646284890000|2022-03-03 05:21:30|38.26|35.66|38.29|35.69|38.29|35.69|38.26|35.66|0
1646284900000|2022-03-03 05:21:40|38.26|35.66|38.11|35.51|38.26|35.66|38.11|35.51|0
1646284920000|2022-03-03 05:22:00|38.18|35.58|38.11|35.51|38.18|35.58|38.11|35.51|0
1646284930000|2022-03-03 05:22:10|38.14|35.54|38.33|35.73|38.33|35.73|38.14|35.54|0
1646284940000|2022-03-03 05:22:20|38.25|35.65|38.18|35.58|38.25|35.65|38.18|35.58|0
1646284960000|2022-03-03 05:22:40|38.25|35.65|38.25|35.65|38.25|35.65|38.25|35.65|0
1646284980000|2022-03-03 05:23:00|38.29|35.69|38.25|35.65|38.29|35.69|38.25|35.65|0
1646284990000|2022-03-03 05:23:10|38.18|35.58|38.18|35.58|38.18|35.58|38.18|35.58|0
1646285000000|2022-03-03 05:23:20|38.25|35.65|38.25|35.65|38.25|35.65|38.25|35.65|0
1646285010000|2022-03-03 05:23:30|38.21|35.61|38.11|35.51|38.21|35.61|38.11|35.51|0
1646285020000|2022-03-03 05:23:40|38.1|35.5|37.96|35.36|38.1|35.5|37.96|35.36|0
1646285030000|2022-03-03 05:23:50|37.92|35.32|38.03|35.43|38.03|35.43|37.92|35.32|0
1646285040000|2022-03-03 05:24:00|37.88|35.28|37.92|35.32|37.96|35.36|37.88|35.28|0
1646285050000|2022-03-03 05:24:10|37.88|35.28|37.88|35.28|37.88|35.28|37.85|35.25|0
1646285060000|2022-03-03 05:24:20|37.96|35.36|37.99|35.39|37.99|35.39|37.88|35.28|0
1646285070000|2022-03-03 05:24:30|38.1|35.5|38.1|35.5|38.1|35.5|38.1|35.5|0
1646285080000|2022-03-03 05:24:40|38.18|35.58|38.18|35.58|38.18|35.58|38.18|35.58|0
1646285100000|2022-03-03 05:25:00|38.1|35.5|38.1|35.5|38.1|35.5|38.1|35.5|0
1646285120000|2022-03-03 05:25:20|38.18|35.58|38.1|35.5|38.18|35.58|38.1|35.5|0
1646285140000|2022-03-03 05:25:40|38.03|35.43|38.06|35.46|38.06|35.46|38.03|35.43|0
1646285150000|2022-03-03 05:25:50|38.1|35.5|37.88|35.28|38.1|35.5|37.88|35.28|0
1646285170000|2022-03-03 05:26:10|38.03|35.43|38.03|35.43|38.03|35.43|38.03|35.43|0
1646285200000|2022-03-03 05:26:40|38.06|35.46|37.95|35.35|38.06|35.46|37.95|35.35|0
1646285220000|2022-03-03 05:27:00|38.03|35.43|38.03|35.43|38.03|35.43|38.03|35.43|0
1646285260000|2022-03-03 05:27:40|37.95|35.35|37.99|35.39|37.99|35.39|37.95|35.35|0
1646285270000|2022-03-03 05:27:50|38.02|35.42|37.99|35.39|38.02|35.42|37.95|35.35|0
1646285280000|2022-03-03 05:28:00|37.95|35.35|38.02|35.42|38.02|35.42|37.95|35.35|0
1646285300000|2022-03-03 05:28:20|37.95|35.35|37.88|35.28|37.95|35.35|37.88|35.28|0
1646285310000|2022-03-03 05:28:30|37.95|35.35|37.95|35.35|37.95|35.35|37.95|35.35|0
1646285360000|2022-03-03 05:29:20|37.8|35.2|37.88|35.28|37.88|35.28|37.8|35.2|0
1646285370000|2022-03-03 05:29:30|37.8|35.2|37.88|35.28|37.88|35.28|37.8|35.2|0
1646285380000|2022-03-03 05:29:40|37.87|35.27|37.87|35.27|37.87|35.27|37.87|35.27|0
1646285390000|2022-03-03 05:29:50|37.95|35.35|37.95|35.35|37.95|35.35|37.95|35.35|0
1646285410000|2022-03-03 05:30:10|38.02|35.42|38.32|35.72|38.32|35.72|38.02|35.42|0
1646285440000|2022-03-03 05:30:40|38.35|35.75|38.39|35.79|38.39|35.79|38.35|35.75|0
1646285450000|2022-03-03 05:30:50|38.46|35.86|38.46|35.86|38.46|35.86|38.46|35.86|0
1646285460000|2022-03-03 05:31:00|38.54|35.94|38.54|35.94|38.54|35.94|38.54|35.94|0
1646285480000|2022-03-03 05:31:20|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1646285490000|2022-03-03 05:31:30|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1646285500000|2022-03-03 05:31:40|38.61|36.01|38.46|35.86|38.61|36.01|38.46|35.86|0
1646285510000|2022-03-03 05:31:50|38.39|35.79|38.39|35.79|38.39|35.79|38.39|35.79|0
1646285520000|2022-03-03 05:32:00|38.42|35.82|38.46|35.86|38.46|35.86|38.39|35.79|0
1646285550000|2022-03-03 05:32:30|38.39|35.79|38.31|35.71|38.39|35.79|38.31|35.71|0
1646285570000|2022-03-03 05:32:50|38.35|35.75|38.39|35.79|38.39|35.79|38.35|35.75|0
1646285580000|2022-03-03 05:33:00|38.31|35.71|38.39|35.79|38.39|35.79|38.31|35.71|0
1646285590000|2022-03-03 05:33:10|38.46|35.86|38.46|35.86|38.46|35.86|38.46|35.86|0
1646285610000|2022-03-03 05:33:30|38.38|35.78|38.38|35.78|38.38|35.78|38.38|35.78|0
1646285620000|2022-03-03 05:33:40|38.46|35.86|38.46|35.86|38.46|35.86|38.46|35.86|0
1646285640000|2022-03-03 05:34:00|38.49|35.89|38.49|35.89|38.53|35.93|38.49|35.89|0
1646285650000|2022-03-03 05:34:10|38.46|35.86|38.53|35.93|38.53|35.93|38.46|35.86|0
1646285660000|2022-03-03 05:34:20|38.46|35.86|38.53|35.93|38.53|35.93|38.46|35.86|0
1646285670000|2022-03-03 05:34:30|38.46|35.86|38.46|35.86|38.53|35.93|38.46|35.86|0
1646285690000|2022-03-03 05:34:50|38.38|35.78|38.42|35.82|38.42|35.82|38.38|35.78|0
1646285700000|2022-03-03 05:35:00|38.46|35.86|38.46|35.86|38.46|35.86|38.46|35.86|0
1646285720000|2022-03-03 05:35:20|38.38|35.78|38.38|35.78|38.38|35.78|38.38|35.78|0
1646285730000|2022-03-03 05:35:30|38.34|35.74|38.38|35.78|38.38|35.78|38.34|35.74|0
1646285740000|2022-03-03 05:35:40|38.31|35.71|38.34|35.74|38.38|35.78|38.31|35.71|0
1646285750000|2022-03-03 05:35:50|38.38|35.78|38.38|35.78|38.38|35.78|38.34|35.74|0
1646285760000|2022-03-03 05:36:00|38.45|35.85|38.49|35.89|38.49|35.89|38.45|35.85|0
1646285770000|2022-03-03 05:36:10|38.45|35.85|38.53|35.93|38.53|35.93|38.45|35.85|0
1646285780000|2022-03-03 05:36:20|38.6|36|38.6|36|38.6|36|38.53|35.93|0
1646285790000|2022-03-03 05:36:30|38.68|36.08|38.75|36.15|38.75|36.15|38.68|36.08|0
1646285800000|2022-03-03 05:36:40|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1646285810000|2022-03-03 05:36:50|38.75|36.15|38.9|36.3|38.9|36.3|38.75|36.15|0
1646285820000|2022-03-03 05:37:00|38.94|36.34|39.2|36.6|39.2|36.6|38.94|36.34|0
1646285850000|2022-03-03 05:37:30|39.16|36.56|39.12|36.52|39.16|36.56|39.12|36.52|0
1646285860000|2022-03-03 05:37:40|39.01|36.41|39.01|36.41|39.05|36.45|39.01|36.41|0
1646285870000|2022-03-03 05:37:50|38.97|36.37|38.97|36.37|39.05|36.45|38.97|36.37|0
1646285880000|2022-03-03 05:38:00|39.01|36.41|38.97|36.37|39.01|36.41|38.97|36.37|0
1646285890000|2022-03-03 05:38:10|39.01|36.41|39.01|36.41|39.01|36.41|38.97|36.37|0
1646285900000|2022-03-03 05:38:20|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1646285910000|2022-03-03 05:38:30|39.12|36.52|39.2|36.6|39.2|36.6|39.12|36.52|0
1646285920000|2022-03-03 05:38:40|39.27|36.67|39.35|36.75|39.35|36.75|39.27|36.67|0
1646285940000|2022-03-03 05:39:00|39.27|36.67|39.27|36.67|39.35|36.75|39.27|36.67|0
1646285950000|2022-03-03 05:39:10|39.35|36.75|39.38|36.78|39.38|36.78|39.35|36.75|0
1646285960000|2022-03-03 05:39:20|39.35|36.75|39.27|36.67|39.35|36.75|39.27|36.67|0
1646285980000|2022-03-03 05:39:40|39.35|36.75|39.35|36.75|39.35|36.75|39.35|36.75|0
1646286000000|2022-03-03 05:40:00|39.27|36.67|39.27|36.67|39.27|36.67|39.27|36.67|0
1646286010000|2022-03-03 05:40:10|39.2|36.6|39.19|36.59|39.2|36.6|39.19|36.59|0
1646286040000|2022-03-03 05:40:40|39.12|36.52|39.19|36.59|39.19|36.59|39.12|36.52|0
1646286050000|2022-03-03 05:40:50|39.12|36.52|39.12|36.52|39.12|36.52|39.12|36.52|0
1646286060000|2022-03-03 05:41:00|39.15|36.55|39.34|36.74|39.34|36.74|39.15|36.55|0
1646286080000|2022-03-03 05:41:20|39.38|36.78|39.38|36.78|39.38|36.78|39.38|36.78|0
1646286090000|2022-03-03 05:41:30|39.34|36.74|39.34|36.74|39.34|36.74|39.34|36.74|0
1646286100000|2022-03-03 05:41:40|39.27|36.67|39.3|36.7|39.34|36.74|39.27|36.67|0
1646286110000|2022-03-03 05:41:50|39.42|36.82|39.45|36.85|39.49|36.89|39.42|36.82|0
1646286120000|2022-03-03 05:42:00|39.42|36.82|39.42|36.82|39.42|36.82|39.42|36.82|0
1646286130000|2022-03-03 05:42:10|39.45|36.85|39.42|36.82|39.45|36.85|39.38|36.78|0
1646286140000|2022-03-03 05:42:20|39.49|36.89|39.49|36.89|39.49|36.89|39.49|36.89|0
1646286170000|2022-03-03 05:42:50|39.42|36.82|39.45|36.85|39.49|36.89|39.42|36.82|0
1646286180000|2022-03-03 05:43:00|39.42|36.82|39.42|36.82|39.42|36.82|39.34|36.74|0
1646286190000|2022-03-03 05:43:10|39.38|36.78|39.42|36.82|39.42|36.82|39.38|36.78|0
1646286200000|2022-03-03 05:43:20|39.49|36.89|39.42|36.82|39.49|36.89|39.42|36.82|0
1646286220000|2022-03-03 05:43:40|39.34|36.74|39.34|36.74|39.34|36.74|39.34|36.74|0
1646286260000|2022-03-03 05:44:20|39.26|36.66|39.26|36.66|39.26|36.66|39.26|36.66|0
1646286270000|2022-03-03 05:44:30|39.34|36.74|39.34|36.74|39.34|36.74|39.34|36.74|0
1646286290000|2022-03-03 05:44:50|39.26|36.66|39.34|36.74|39.34|36.74|39.26|36.66|0
1646286300000|2022-03-03 05:45:00|39.26|36.66|39.34|36.74|39.34|36.74|39.26|36.66|0
1646286320000|2022-03-03 05:45:20|39.26|36.66|39.26|36.66|39.26|36.66|39.26|36.66|0
1646286330000|2022-03-03 05:45:30|39.3|36.7|39.34|36.74|39.34|36.74|39.3|36.7|0
1646286350000|2022-03-03 05:45:50|39.41|36.81|39.49|36.89|39.49|36.89|39.41|36.81|0
1646286360000|2022-03-03 05:46:00|39.45|36.85|39.45|36.85|39.45|36.85|39.41|36.81|0
1646286370000|2022-03-03 05:46:10|39.41|36.81|39.45|36.85|39.45|36.85|39.41|36.81|0
1646286380000|2022-03-03 05:46:20|39.41|36.81|39.49|36.89|39.49|36.89|39.41|36.81|0
1646286420000|2022-03-03 05:47:00|39.56|36.96|39.64|37.04|39.64|37.04|39.56|36.96|0
1646286450000|2022-03-03 05:47:30|39.48|36.88|39.48|36.88|39.48|36.88|39.48|36.88|0
1646286480000|2022-03-03 05:48:00|39.41|36.81|39.41|36.81|39.44|36.84|39.41|36.81|0
1646286490000|2022-03-03 05:48:10|39.37|36.77|39.37|36.77|39.41|36.81|39.37|36.77|0
1646286500000|2022-03-03 05:48:20|39.33|36.73|39.41|36.81|39.41|36.81|39.33|36.73|0
1646286510000|2022-03-03 05:48:30|39.33|36.73|39.33|36.73|39.33|36.73|39.33|36.73|0
1646286520000|2022-03-03 05:48:40|39.37|36.77|39.37|36.77|39.41|36.81|39.37|36.77|0
1646286530000|2022-03-03 05:48:50|39.33|36.73|39.11|36.51|39.33|36.73|39.11|36.51|0
1646286540000|2022-03-03 05:49:00|39.14|36.54|39.14|36.54|39.14|36.54|39.11|36.51|0
1646286550000|2022-03-03 05:49:10|39.11|36.51|39.11|36.51|39.11|36.51|39.11|36.51|0
1646286560000|2022-03-03 05:49:20|39.14|36.54|39.11|36.51|39.14|36.54|39.11|36.51|0
1646286570000|2022-03-03 05:49:30|39.14|36.54|39.18|36.58|39.18|36.58|39.14|36.54|0
1646286580000|2022-03-03 05:49:40|39.1|36.5|39.14|36.54|39.14|36.54|39.1|36.5|0
1646286590000|2022-03-03 05:49:50|39.07|36.47|39.03|36.43|39.07|36.47|39.03|36.43|0
1646286600000|2022-03-03 05:50:00|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1646286610000|2022-03-03 05:50:10|38.99|36.39|38.88|36.28|38.99|36.39|38.8|36.2|0
1646286620000|2022-03-03 05:50:20|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1646286630000|2022-03-03 05:50:30|38.84|36.24|38.84|36.24|38.84|36.24|38.8|36.2|0
1646286640000|2022-03-03 05:50:40|38.8|36.2|38.88|36.28|38.88|36.28|38.8|36.2|0
1646286650000|2022-03-03 05:50:50|38.95|36.35|38.8|36.2|38.95|36.35|38.8|36.2|0
1646286660000|2022-03-03 05:51:00|38.84|36.24|38.84|36.24|38.84|36.24|38.76|36.16|0
1646286670000|2022-03-03 05:51:10|38.88|36.28|39.03|36.43|39.03|36.43|38.88|36.28|0
1646286680000|2022-03-03 05:51:20|38.88|36.28|38.88|36.28|38.95|36.35|38.88|36.28|0
1646286690000|2022-03-03 05:51:30|38.91|36.31|38.88|36.28|38.91|36.31|38.88|36.28|0
1646286700000|2022-03-03 05:51:40|38.91|36.31|38.88|36.28|38.91|36.31|38.88|36.28|0
1646286710000|2022-03-03 05:51:50|38.8|36.2|38.8|36.2|38.88|36.28|38.8|36.2|0
1646286720000|2022-03-03 05:52:00|38.84|36.24|38.88|36.28|38.88|36.28|38.84|36.24|0
1646286730000|2022-03-03 05:52:10|38.8|36.2|38.84|36.24|38.84|36.24|38.8|36.2|0
1646286740000|2022-03-03 05:52:20|38.88|36.28|38.84|36.24|38.88|36.28|38.84|36.24|0
1646286750000|2022-03-03 05:52:30|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1646286790000|2022-03-03 05:53:10|38.87|36.27|38.87|36.27|38.95|36.35|38.87|36.27|0
1646286800000|2022-03-03 05:53:20|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1646286810000|2022-03-03 05:53:30|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1646286820000|2022-03-03 05:53:40|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1646286830000|2022-03-03 05:53:50|39.1|36.5|39.02|36.42|39.1|36.5|38.98|36.38|0
1646286840000|2022-03-03 05:54:00|39.06|36.46|39.06|36.46|39.06|36.46|39.02|36.42|0
1646286850000|2022-03-03 05:54:10|39.1|36.5|39.1|36.5|39.1|36.5|39.06|36.46|0
1646286870000|2022-03-03 05:54:30|39.13|36.53|39.17|36.57|39.17|36.57|39.13|36.53|0
1646286890000|2022-03-03 05:54:50|39.25|36.65|39.25|36.65|39.25|36.65|39.25|36.65|0
1646286900000|2022-03-03 05:55:00|39.21|36.61|39.36|36.76|39.36|36.76|39.21|36.61|0
1646286910000|2022-03-03 05:55:10|39.32|36.72|39.36|36.76|39.36|36.76|39.32|36.72|0
1646286920000|2022-03-03 05:55:20|39.32|36.72|39.25|36.65|39.32|36.72|39.25|36.65|0
1646286930000|2022-03-03 05:55:30|39.32|36.72|39.28|36.68|39.32|36.72|39.25|36.65|0
1646286940000|2022-03-03 05:55:40|39.25|36.65|39.25|36.65|39.25|36.65|39.25|36.65|0
1646286950000|2022-03-03 05:55:50|39.28|36.68|39.36|36.76|39.36|36.76|39.28|36.68|0
1646286960000|2022-03-03 05:56:00|39.4|36.8|39.43|36.83|39.43|36.83|39.4|36.8|0
1646286970000|2022-03-03 05:56:10|39.47|36.87|39.4|36.8|39.47|36.87|39.4|36.8|0
1646286980000|2022-03-03 05:56:20|39.32|36.72|39.32|36.72|39.32|36.72|39.32|36.72|0
1646286990000|2022-03-03 05:56:30|39.4|36.8|39.39|36.79|39.4|36.8|39.39|36.79|0
1646287000000|2022-03-03 05:56:40|39.32|36.72|39.36|36.76|39.36|36.76|39.32|36.72|0
1646287010000|2022-03-03 05:56:50|39.39|36.79|39.28|36.68|39.39|36.79|39.28|36.68|0
1646287020000|2022-03-03 05:57:00|39.24|36.64|39.24|36.64|39.24|36.64|39.17|36.57|0
1646287030000|2022-03-03 05:57:10|39.17|36.57|39.32|36.72|39.32|36.72|39.17|36.57|0
1646287040000|2022-03-03 05:57:20|39.24|36.64|39.35|36.75|39.35|36.75|39.24|36.64|0
1646287050000|2022-03-03 05:57:30|39.32|36.72|39.24|36.64|39.32|36.72|39.24|36.64|0
1646287060000|2022-03-03 05:57:40|39.17|36.57|39.24|36.64|39.24|36.64|39.17|36.57|0
1646287070000|2022-03-03 05:57:50|39.2|36.6|39.17|36.57|39.2|36.6|39.17|36.57|0
1646287080000|2022-03-03 05:58:00|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1646287090000|2022-03-03 05:58:10|39.09|36.49|39.02|36.42|39.09|36.49|39.02|36.42|0
1646287100000|2022-03-03 05:58:20|39.09|36.49|39.05|36.45|39.17|36.57|39.05|36.45|0
1646287110000|2022-03-03 05:58:30|39.02|36.42|39.05|36.45|39.05|36.45|39.02|36.42|0
1646287120000|2022-03-03 05:58:40|39.09|36.49|39.17|36.57|39.17|36.57|39.09|36.49|0
1646287130000|2022-03-03 05:58:50|39.09|36.49|39.09|36.49|39.09|36.49|39.05|36.45|0
1646287140000|2022-03-03 05:59:00|38.94|36.34|38.98|36.38|39.01|36.41|38.94|36.34|0
1646287150000|2022-03-03 05:59:10|39.01|36.41|39.01|36.41|39.01|36.41|38.94|36.34|0
1646287170000|2022-03-03 05:59:30|38.94|36.34|38.86|36.26|38.94|36.34|38.79|36.19|0
1646287180000|2022-03-03 05:59:40|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1646287190000|2022-03-03 05:59:50|38.94|36.34|38.97|36.37|38.97|36.37|38.9|36.3|0
1646287200000|2022-03-03 06:00:00|38.94|36.34|38.64|36.04|38.94|36.34|38.64|36.04|0
1646287210000|2022-03-03 06:00:10|38.71|36.11|38.86|36.26|38.86|36.26|38.71|36.11|0
1646287220000|2022-03-03 06:00:20|38.79|36.19|38.67|36.07|38.79|36.19|38.67|36.07|0
1646287230000|2022-03-03 06:00:30|38.71|36.11|38.75|36.15|38.75|36.15|38.71|36.11|0
1646287240000|2022-03-03 06:00:40|38.64|36.04|38.67|36.07|38.67|36.07|38.64|36.04|0
1646287250000|2022-03-03 06:00:50|38.64|36.04|38.9|36.3|38.9|36.3|38.64|36.04|0
1646287260000|2022-03-03 06:01:00|38.94|36.34|38.86|36.26|38.97|36.37|38.86|36.26|0
1646287270000|2022-03-03 06:01:10|38.94|36.34|38.9|36.3|38.94|36.34|38.86|36.26|0
1646287280000|2022-03-03 06:01:20|38.86|36.26|39.09|36.49|39.16|36.56|38.86|36.26|0
1646287290000|2022-03-03 06:01:30|39.16|36.56|39.09|36.49|39.24|36.64|39.05|36.45|0
1646287300000|2022-03-03 06:01:40|39.05|36.45|39.09|36.49|39.09|36.49|39.05|36.45|0
1646287310000|2022-03-03 06:01:50|39.05|36.45|39.12|36.52|39.12|36.52|39.01|36.41|0
1646287320000|2022-03-03 06:02:00|39.05|36.45|39.01|36.41|39.05|36.45|39.01|36.41|0
1646287330000|2022-03-03 06:02:10|39.16|36.56|39.16|36.56|39.16|36.56|39.12|36.52|0
1646287340000|2022-03-03 06:02:20|39.05|36.45|39.05|36.45|39.08|36.48|39.05|36.45|0
1646287350000|2022-03-03 06:02:30|39.08|36.48|39.08|36.48|39.08|36.48|39.05|36.45|0
1646287360000|2022-03-03 06:02:40|39.2|36.6|39.31|36.71|39.31|36.71|39.2|36.6|0
1646287370000|2022-03-03 06:02:50|39.35|36.75|39.27|36.67|39.38|36.78|39.27|36.67|0
1646287380000|2022-03-03 06:03:00|39.38|36.78|39.27|36.67|39.38|36.78|39.27|36.67|0
1646287390000|2022-03-03 06:03:10|39.35|36.75|39.34|36.74|39.38|36.78|39.34|36.74|0
1646287400000|2022-03-03 06:03:20|39.38|36.78|39.38|36.78|39.46|36.86|39.34|36.74|0
1646287410000|2022-03-03 06:03:30|39.5|36.9|39.76|37.16|39.84|37.24|39.5|36.9|0
1646287420000|2022-03-03 06:03:40|39.84|37.24|39.69|37.09|39.84|37.24|39.69|37.09|0
1646287430000|2022-03-03 06:03:50|39.72|37.12|39.84|37.24|39.84|37.24|39.72|37.12|0
1646287440000|2022-03-03 06:04:00|39.76|37.16|39.69|37.09|39.76|37.16|39.69|37.09|0
1646287450000|2022-03-03 06:04:10|39.65|37.05|39.76|37.16|39.76|37.16|39.61|37.01|0
1646287460000|2022-03-03 06:04:20|39.91|37.31|40.45|37.85|40.45|37.85|39.91|37.31|0
1646287470000|2022-03-03 06:04:30|40.37|37.77|40.45|37.85|40.49|37.89|40.37|37.77|0
1646287480000|2022-03-03 06:04:40|40.53|37.93|40.53|37.93|40.53|37.93|40.53|37.93|0
1646287490000|2022-03-03 06:04:50|40.49|37.89|40.45|37.85|40.49|37.89|40.45|37.85|0
1646287500000|2022-03-03 06:05:00|40.53|37.93|40.3|37.7|40.53|37.93|40.3|37.7|0
1646287510000|2022-03-03 06:05:10|40.14|37.54|40.14|37.54|40.14|37.54|40.14|37.54|0
1646287520000|2022-03-03 06:05:20|40.22|37.62|39.84|37.24|40.22|37.62|39.84|37.24|0
1646287530000|2022-03-03 06:05:30|39.95|37.35|39.87|37.27|39.99|37.39|39.8|37.2|0
1646287540000|2022-03-03 06:05:40|39.72|37.12|39.76|37.16|39.84|37.24|39.72|37.12|0
1646287550000|2022-03-03 06:05:50|39.68|37.08|39.72|37.12|39.72|37.12|39.68|37.08|0
1646287560000|2022-03-03 06:06:00|39.68|37.08|39.8|37.2|39.8|37.2|39.68|37.08|0
1646287570000|2022-03-03 06:06:10|39.72|37.12|39.72|37.12|39.72|37.12|39.68|37.08|0
1646287580000|2022-03-03 06:06:20|39.61|37.01|39.61|37.01|39.61|37.01|39.61|37.01|0
1646287590000|2022-03-03 06:06:30|39.64|37.04|39.68|37.08|39.68|37.08|39.64|37.04|0
1646287600000|2022-03-03 06:06:40|39.72|37.12|39.72|37.12|39.72|37.12|39.72|37.12|0
1646287610000|2022-03-03 06:06:50|39.68|37.08|39.53|36.93|39.68|37.08|39.53|36.93|0
1646287620000|2022-03-03 06:07:00|39.61|37.01|39.61|37.01|39.61|37.01|39.57|36.97|0
1646287630000|2022-03-03 06:07:10|39.57|36.97|39.57|36.97|39.57|36.97|39.53|36.93|0
1646287640000|2022-03-03 06:07:20|39.53|36.93|39.57|36.97|39.57|36.97|39.53|36.93|0
1646287650000|2022-03-03 06:07:30|39.53|36.93|39.53|36.93|39.53|36.93|39.53|36.93|0
1646287660000|2022-03-03 06:07:40|39.56|36.96|39.56|36.96|39.56|36.96|39.56|36.96|0
1646287670000|2022-03-03 06:07:50|39.45|36.85|39.45|36.85|39.45|36.85|39.45|36.85|0
1646287690000|2022-03-03 06:08:10|39.41|36.81|39.41|36.81|39.41|36.81|39.41|36.81|0
1646287700000|2022-03-03 06:08:20|39.45|36.85|39.41|36.81|39.45|36.85|39.38|36.78|0
1646287710000|2022-03-03 06:08:30|39.3|36.7|39.41|36.81|39.41|36.81|39.3|36.7|0
1646287720000|2022-03-03 06:08:40|39.38|36.78|39.49|36.89|39.49|36.89|39.38|36.78|0
1646287730000|2022-03-03 06:08:50|39.45|36.85|39.38|36.78|39.45|36.85|39.38|36.78|0
1646287740000|2022-03-03 06:09:00|39.37|36.77|39.37|36.77|39.37|36.77|39.37|36.77|0
1646287760000|2022-03-03 06:09:20|39.41|36.81|39.41|36.81|39.41|36.81|39.41|36.81|0
1646287770000|2022-03-03 06:09:30|39.37|36.77|39.3|36.7|39.41|36.81|39.3|36.7|0
1646287780000|2022-03-03 06:09:40|39.45|36.85|39.41|36.81|39.45|36.85|39.41|36.81|0
1646287790000|2022-03-03 06:09:50|39.45|36.85|39.45|36.85|39.45|36.85|39.45|36.85|0
1646287800000|2022-03-03 06:10:00|39.41|36.81|39.45|36.85|39.45|36.85|39.41|36.81|0
1646287810000|2022-03-03 06:10:10|39.41|36.81|39.41|36.81|39.45|36.85|39.41|36.81|0
1646287820000|2022-03-03 06:10:20|39.45|36.85|39.45|36.85|39.45|36.85|39.45|36.85|0
1646287840000|2022-03-03 06:10:40|39.48|36.88|39.48|36.88|39.52|36.92|39.45|36.85|0
1646287850000|2022-03-03 06:10:50|39.45|36.85|39.48|36.88|39.48|36.88|39.45|36.85|0
1646287860000|2022-03-03 06:11:00|39.52|36.92|39.52|36.92|39.52|36.92|39.52|36.92|0
1646287870000|2022-03-03 06:11:10|39.48|36.88|39.6|37|39.6|37|39.48|36.88|0
1646287880000|2022-03-03 06:11:20|39.83|37.23|39.94|37.34|39.94|37.34|39.83|37.23|0
1646287890000|2022-03-03 06:11:30|39.9|37.3|39.79|37.19|39.9|37.3|39.79|37.19|0
1646287900000|2022-03-03 06:11:40|39.75|37.15|39.79|37.19|39.79|37.19|39.75|37.15|0
1646287910000|2022-03-03 06:11:50|39.83|37.23|39.79|37.19|39.83|37.23|39.79|37.19|0
1646287920000|2022-03-03 06:12:00|39.83|37.23|39.9|37.3|40.09|37.49|39.83|37.23|0
1646287930000|2022-03-03 06:12:10|39.94|37.34|40.05|37.45|40.05|37.45|39.94|37.34|0
1646287940000|2022-03-03 06:12:20|39.98|37.38|40.01|37.41|40.01|37.41|39.98|37.38|0
1646287950000|2022-03-03 06:12:30|39.9|37.3|40.01|37.41|40.01|37.41|39.9|37.3|0
1646287960000|2022-03-03 06:12:40|40.05|37.45|39.9|37.3|40.05|37.45|39.9|37.3|0
1646287970000|2022-03-03 06:12:50|39.86|37.26|39.9|37.3|39.9|37.3|39.86|37.26|0
1646287980000|2022-03-03 06:13:00|39.94|37.34|39.78|37.18|39.94|37.34|39.78|37.18|0
1646287990000|2022-03-03 06:13:10|39.9|37.3|39.98|37.38|40.01|37.41|39.9|37.3|0
1646288000000|2022-03-03 06:13:20|39.86|37.26|39.86|37.26|39.86|37.26|39.78|37.18|0
1646288010000|2022-03-03 06:13:30|39.9|37.3|39.98|37.38|39.98|37.38|39.9|37.3|0
1646288020000|2022-03-03 06:13:40|39.9|37.3|39.9|37.3|39.97|37.37|39.9|37.3|0
1646288030000|2022-03-03 06:13:50|39.78|37.18|39.78|37.18|39.82|37.22|39.78|37.18|0
1646288040000|2022-03-03 06:14:00|39.82|37.22|39.86|37.26|39.9|37.3|39.82|37.22|0
1646288050000|2022-03-03 06:14:10|39.9|37.3|39.97|37.37|40.01|37.41|39.9|37.3|0
1646288070000|2022-03-03 06:14:30|40.01|37.41|40.01|37.41|40.01|37.41|40.01|37.41|0
1646288080000|2022-03-03 06:14:40|40.13|37.53|40.16|37.56|40.16|37.56|40.13|37.53|0
1646288090000|2022-03-03 06:14:50|40.2|37.6|40.2|37.6|40.2|37.6|40.16|37.56|0
1646288100000|2022-03-03 06:15:00|40.16|37.56|40.24|37.64|40.24|37.64|40.13|37.53|0
1646288110000|2022-03-03 06:15:10|40.36|37.76|40.24|37.64|40.43|37.83|40.24|37.64|0
1646288120000|2022-03-03 06:15:20|40.32|37.72|40.43|37.83|40.43|37.83|40.32|37.72|0
1646288130000|2022-03-03 06:15:30|40.47|37.87|40.39|37.79|40.47|37.87|40.36|37.76|0
1646288140000|2022-03-03 06:15:40|40.32|37.72|40.2|37.6|40.32|37.72|40.2|37.6|0
1646288150000|2022-03-03 06:15:50|40.24|37.64|40.24|37.64|40.24|37.64|40.2|37.6|0
1646288160000|2022-03-03 06:16:00|40.28|37.68|40.2|37.6|40.28|37.68|40.2|37.6|0
1646288170000|2022-03-03 06:16:10|40.08|37.48|40.08|37.48|40.16|37.56|40.08|37.48|0
1646288180000|2022-03-03 06:16:20|39.93|37.33|40.01|37.41|40.01|37.41|39.93|37.33|0
1646288200000|2022-03-03 06:16:40|39.85|37.25|39.85|37.25|39.85|37.25|39.78|37.18|0
1646288210000|2022-03-03 06:16:50|39.82|37.22|39.7|37.1|39.82|37.22|39.7|37.1|0
1646288220000|2022-03-03 06:17:00|39.78|37.18|39.78|37.18|39.78|37.18|39.78|37.18|0
1646288230000|2022-03-03 06:17:10|39.74|37.14|39.7|37.1|39.78|37.18|39.7|37.1|0
1646288240000|2022-03-03 06:17:20|39.66|37.06|40.2|37.6|40.2|37.6|39.66|37.06|0
1646288250000|2022-03-03 06:17:30|40.12|37.52|40.16|37.56|40.16|37.56|40.12|37.52|0
1646288260000|2022-03-03 06:17:40|40.05|37.45|40.23|37.63|40.23|37.63|40.05|37.45|0
1646288270000|2022-03-03 06:17:50|40.35|37.75|40.12|37.52|40.35|37.75|40.12|37.52|0
1646288280000|2022-03-03 06:18:00|40.16|37.56|40.04|37.44|40.16|37.56|40.04|37.44|0
1646288290000|2022-03-03 06:18:10|40.08|37.48|40.12|37.52|40.12|37.52|40.08|37.48|0
1646288300000|2022-03-03 06:18:20|40.16|37.56|40.12|37.52|40.2|37.6|40.08|37.48|0
1646288310000|2022-03-03 06:18:30|40.04|37.44|40.04|37.44|40.04|37.44|40.04|37.44|0
1646288320000|2022-03-03 06:18:40|39.97|37.37|39.97|37.37|39.97|37.37|39.97|37.37|0
1646288330000|2022-03-03 06:18:50|40|37.4|40|37.4|40|37.4|40|37.4|0
1646288350000|2022-03-03 06:19:10|39.97|37.37|40.04|37.44|40.04|37.44|39.97|37.37|0
1646288360000|2022-03-03 06:19:20|40.16|37.56|40.16|37.56|40.2|37.6|40.16|37.56|0
1646288370000|2022-03-03 06:19:30|40.2|37.6|40.08|37.48|40.2|37.6|40.08|37.48|0
1646288380000|2022-03-03 06:19:40|40.12|37.52|40.12|37.52|40.12|37.52|40.08|37.48|0
1646288390000|2022-03-03 06:19:50|40.08|37.48|40|37.4|40.08|37.48|40|37.4|0
1646288400000|2022-03-03 06:20:00|40.04|37.44|40.12|37.52|40.12|37.52|40|37.4|0
1646288410000|2022-03-03 06:20:10|39.92|37.32|39.85|37.25|39.92|37.32|39.85|37.25|0
1646288420000|2022-03-03 06:20:20|39.92|37.32|39.89|37.29|39.92|37.32|39.89|37.29|0
1646288430000|2022-03-03 06:20:30|39.85|37.25|39.81|37.21|39.89|37.29|39.81|37.21|0
1646288440000|2022-03-03 06:20:40|39.92|37.32|39.96|37.36|39.96|37.36|39.92|37.32|0
1646288450000|2022-03-03 06:20:50|39.85|37.25|39.89|37.29|39.89|37.29|39.85|37.25|0
1646288460000|2022-03-03 06:21:00|39.85|37.25|39.66|37.06|39.85|37.25|39.66|37.06|0
1646288470000|2022-03-03 06:21:10|39.58|36.98|39.58|36.98|39.58|36.98|39.58|36.98|0
1646288480000|2022-03-03 06:21:20|39.66|37.06|39.73|37.13|39.73|37.13|39.66|37.06|0
1646288490000|2022-03-03 06:21:30|39.69|37.09|39.69|37.09|39.73|37.13|39.66|37.06|0
1646288500000|2022-03-03 06:21:40|39.62|37.02|39.58|36.98|39.62|37.02|39.58|36.98|0
1646288510000|2022-03-03 06:21:50|39.54|36.94|39.54|36.94|39.54|36.94|39.54|36.94|0
1646288520000|2022-03-03 06:22:00|39.58|36.98|39.58|36.98|39.58|36.98|39.58|36.98|0
1646288530000|2022-03-03 06:22:10|39.43|36.83|39.5|36.9|39.51|36.91|39.43|36.83|0
1646288540000|2022-03-03 06:22:20|39.47|36.87|39.5|36.9|39.5|36.9|39.47|36.87|0
1646288550000|2022-03-03 06:22:30|39.47|36.87|39.47|36.87|39.47|36.87|39.43|36.83|0
1646288560000|2022-03-03 06:22:40|39.46|36.86|39.5|36.9|39.5|36.9|39.46|36.86|0
1646288570000|2022-03-03 06:22:50|39.54|36.94|39.54|36.94|39.54|36.94|39.54|36.94|0
1646288580000|2022-03-03 06:23:00|39.46|36.86|39.5|36.9|39.5|36.9|39.46|36.86|0
1646288610000|2022-03-03 06:23:30|39.58|36.98|39.54|36.94|39.58|36.98|39.54|36.94|0
1646288620000|2022-03-03 06:23:40|39.58|36.98|39.58|36.98|39.58|36.98|39.58|36.98|0
1646288650000|2022-03-03 06:24:10|39.5|36.9|39.46|36.86|39.5|36.9|39.43|36.83|0
1646288680000|2022-03-03 06:24:40|39.5|36.9|39.73|37.13|39.73|37.13|39.5|36.9|0
1646288700000|2022-03-03 06:25:00|39.8|37.2|39.88|37.28|39.88|37.28|39.8|37.2|0
1646288720000|2022-03-03 06:25:20|39.76|37.16|39.76|37.16|39.76|37.16|39.76|37.16|0
1646288730000|2022-03-03 06:25:30|39.73|37.13|39.73|37.13|39.73|37.13|39.73|37.13|0
1646288740000|2022-03-03 06:25:40|39.69|37.09|39.42|36.82|39.88|37.28|39.42|36.82|0
1646288750000|2022-03-03 06:25:50|39.58|36.98|39.57|36.97|39.58|36.98|39.57|36.97|0
1646288760000|2022-03-03 06:26:00|39.61|37.01|39.61|37.01|39.69|37.09|39.61|37.01|0
1646288770000|2022-03-03 06:26:10|39.57|36.97|39.65|37.05|39.65|37.05|39.57|36.97|0
1646288780000|2022-03-03 06:26:20|39.61|37.01|39.65|37.05|39.65|37.05|39.61|37.01|0
1646288800000|2022-03-03 06:26:40|39.57|36.97|39.65|37.05|39.65|37.05|39.57|36.97|0
1646288810000|2022-03-03 06:26:50|39.57|36.97|39.46|36.86|39.57|36.97|39.46|36.86|0
1646288820000|2022-03-03 06:27:00|39.5|36.9|39.53|36.93|39.53|36.93|39.5|36.9|0
1646288830000|2022-03-03 06:27:10|39.61|37.01|39.53|36.93|39.65|37.05|39.53|36.93|0
1646288840000|2022-03-03 06:27:20|39.57|36.97|39.57|36.97|39.57|36.97|39.53|36.93|0
1646288850000|2022-03-03 06:27:30|39.46|36.86|39.42|36.82|39.46|36.86|39.42|36.82|0
1646288860000|2022-03-03 06:27:40|39.08|36.48|39.19|36.59|39.19|36.59|39.08|36.48|0
1646288870000|2022-03-03 06:27:50|39.04|36.44|39.04|36.44|39.08|36.48|39.04|36.44|0
1646288880000|2022-03-03 06:28:00|39.12|36.52|39.04|36.44|39.12|36.52|39.04|36.44|0
1646288890000|2022-03-03 06:28:10|38.97|36.37|38.89|36.29|38.97|36.37|38.78|36.18|0
1646288900000|2022-03-03 06:28:20|38.82|36.22|38.97|36.37|38.97|36.37|38.82|36.22|0
1646288910000|2022-03-03 06:28:30|39.08|36.48|39.15|36.55|39.15|36.55|39.08|36.48|0
1646288920000|2022-03-03 06:28:40|39.08|36.48|39.04|36.44|39.08|36.48|39.04|36.44|0
1646288930000|2022-03-03 06:28:50|38.93|36.33|38.85|36.25|38.93|36.33|38.85|36.25|0
1646288940000|2022-03-03 06:29:00|39.04|36.44|38.97|36.37|39.04|36.44|38.97|36.37|0
1646288950000|2022-03-03 06:29:10|39|36.4|39.04|36.44|39.04|36.44|39|36.4|0
1646288960000|2022-03-03 06:29:20|39|36.4|39|36.4|39|36.4|39|36.4|0
1646288970000|2022-03-03 06:29:30|38.97|36.37|38.93|36.33|38.97|36.37|38.89|36.29|0
1646288980000|2022-03-03 06:29:40|38.89|36.29|38.85|36.25|38.89|36.29|38.82|36.22|0
1646288990000|2022-03-03 06:29:50|38.82|36.22|38.74|36.14|38.82|36.22|38.74|36.14|0
1646289000000|2022-03-03 06:30:00|38.7|36.1|38.67|36.07|38.7|36.1|38.67|36.07|0
1646289010000|2022-03-03 06:30:10|38.7|36.1|38.78|36.18|38.78|36.18|38.7|36.1|0
1646289020000|2022-03-03 06:30:20|38.7|36.1|38.78|36.18|38.78|36.18|38.7|36.1|0
1646289030000|2022-03-03 06:30:30|38.74|36.14|38.78|36.18|38.78|36.18|38.74|36.14|0
1646289040000|2022-03-03 06:30:40|38.81|36.21|38.74|36.14|38.81|36.21|38.74|36.14|0
1646289050000|2022-03-03 06:30:50|38.78|36.18|38.78|36.18|38.81|36.21|38.78|36.18|0
1646289060000|2022-03-03 06:31:00|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1646289070000|2022-03-03 06:31:10|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1646289080000|2022-03-03 06:31:20|38.55|35.95|38.59|35.99|38.59|35.99|38.52|35.92|0
1646289090000|2022-03-03 06:31:30|38.63|36.03|38.66|36.06|38.66|36.06|38.63|36.03|0
1646289100000|2022-03-03 06:31:40|38.63|36.03|38.51|35.91|38.63|36.03|38.51|35.91|0
1646289120000|2022-03-03 06:32:00|38.44|35.84|38.37|35.77|38.44|35.84|38.33|35.73|0
1646289140000|2022-03-03 06:32:20|38.33|35.73|38.33|35.73|38.33|35.73|38.33|35.73|0
1646289150000|2022-03-03 06:32:30|38.29|35.69|38.4|35.8|38.4|35.8|38.29|35.69|0
1646289160000|2022-03-03 06:32:40|38.47|35.87|38.51|35.91|38.51|35.91|38.47|35.87|0
1646289170000|2022-03-03 06:32:50|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1646289180000|2022-03-03 06:33:00|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1646289190000|2022-03-03 06:33:10|38.59|35.99|38.66|36.06|38.66|36.06|38.59|35.99|0
1646289200000|2022-03-03 06:33:20|38.74|36.14|38.81|36.21|38.81|36.21|38.74|36.14|0
1646289210000|2022-03-03 06:33:30|38.85|36.25|38.88|36.28|38.88|36.28|38.81|36.21|0
1646289220000|2022-03-03 06:33:40|38.92|36.32|39.03|36.43|39.03|36.43|38.92|36.32|0
1646289230000|2022-03-03 06:33:50|39|36.4|38.92|36.32|39.03|36.43|38.92|36.32|0
1646289240000|2022-03-03 06:34:00|38.96|36.36|39.07|36.47|39.07|36.47|38.96|36.36|0
1646289250000|2022-03-03 06:34:10|38.99|36.39|39.03|36.43|39.03|36.43|38.99|36.39|0
1646289260000|2022-03-03 06:34:20|38.99|36.39|38.99|36.39|39.03|36.43|38.99|36.39|0
1646289270000|2022-03-03 06:34:30|39.03|36.43|38.92|36.32|39.03|36.43|38.92|36.32|0
1646289280000|2022-03-03 06:34:40|38.96|36.36|39.03|36.43|39.03|36.43|38.96|36.36|0
1646289300000|2022-03-03 06:35:00|38.96|36.36|38.99|36.39|38.99|36.39|38.96|36.36|0
1646289310000|2022-03-03 06:35:10|39.03|36.43|38.96|36.36|39.03|36.43|38.96|36.36|0
1646289320000|2022-03-03 06:35:20|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1646289330000|2022-03-03 06:35:30|38.88|36.28|38.88|36.28|38.88|36.28|38.88|36.28|0
1646289350000|2022-03-03 06:35:50|38.92|36.32|38.96|36.36|38.96|36.36|38.92|36.32|0
1646289360000|2022-03-03 06:36:00|38.88|36.28|38.88|36.28|38.88|36.28|38.88|36.28|0
1646289370000|2022-03-03 06:36:10|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1646289380000|2022-03-03 06:36:20|38.96|36.36|39.07|36.47|39.07|36.47|38.96|36.36|0
1646289390000|2022-03-03 06:36:30|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1646289400000|2022-03-03 06:36:40|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1646289410000|2022-03-03 06:36:50|39.03|36.43|39.03|36.43|39.07|36.47|39.03|36.43|0
1646289420000|2022-03-03 06:37:00|39.07|36.47|39.06|36.46|39.07|36.47|39.06|36.46|0
1646289430000|2022-03-03 06:37:10|39.03|36.43|39.03|36.43|39.06|36.46|39.03|36.43|0
1646289450000|2022-03-03 06:37:30|38.95|36.35|39.1|36.5|39.1|36.5|38.95|36.35|0
1646289460000|2022-03-03 06:37:40|39.03|36.43|38.99|36.39|39.03|36.43|38.95|36.35|0
1646289470000|2022-03-03 06:37:50|39.06|36.46|39.18|36.58|39.18|36.58|39.06|36.46|0
1646289490000|2022-03-03 06:38:10|39.1|36.5|39.1|36.5|39.1|36.5|39.1|36.5|0
1646289500000|2022-03-03 06:38:20|38.95|36.35|38.99|36.39|38.99|36.39|38.95|36.35|0
1646289510000|2022-03-03 06:38:30|38.95|36.35|39.03|36.43|39.03|36.43|38.95|36.35|0
1646289520000|2022-03-03 06:38:40|38.88|36.28|38.88|36.28|38.91|36.31|38.88|36.28|0
1646289530000|2022-03-03 06:38:50|38.91|36.31|38.91|36.31|38.91|36.31|38.88|36.28|0
1646289540000|2022-03-03 06:39:00|38.88|36.28|38.84|36.24|38.88|36.28|38.84|36.24|0
1646289550000|2022-03-03 06:39:10|39.06|36.46|38.99|36.39|39.06|36.46|38.99|36.39|0
1646289560000|2022-03-03 06:39:20|38.95|36.35|39.1|36.5|39.1|36.5|38.95|36.35|0
1646289570000|2022-03-03 06:39:30|39.06|36.46|39.02|36.42|39.06|36.46|39.02|36.42|0
1646289580000|2022-03-03 06:39:40|39.06|36.46|39.06|36.46|39.1|36.5|39.06|36.46|0
1646289590000|2022-03-03 06:39:50|39.1|36.5|39.06|36.46|39.1|36.5|39.06|36.46|0
1646289600000|2022-03-03 06:40:00|39.1|36.5|39.06|36.46|39.1|36.5|39.02|36.42|0
1646289610000|2022-03-03 06:40:10|39.1|36.5|39.14|36.54|39.17|36.57|39.1|36.5|0
1646289620000|2022-03-03 06:40:20|39.02|36.42|39.02|36.42|39.06|36.46|39.02|36.42|0
1646289630000|2022-03-03 06:40:30|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1646289640000|2022-03-03 06:40:40|39.02|36.42|39.06|36.46|39.06|36.46|39.02|36.42|0
1646289660000|2022-03-03 06:41:00|39.02|36.42|39.06|36.46|39.06|36.46|39.02|36.42|0
1646289670000|2022-03-03 06:41:10|38.98|36.38|39.06|36.46|39.06|36.46|38.95|36.35|0
1646289680000|2022-03-03 06:41:20|39.02|36.42|39.02|36.42|39.06|36.46|39.02|36.42|0
1646289690000|2022-03-03 06:41:30|38.95|36.35|38.95|36.35|38.98|36.38|38.95|36.35|0
1646289700000|2022-03-03 06:41:40|38.91|36.31|38.95|36.35|38.95|36.35|38.87|36.27|0
1646289720000|2022-03-03 06:42:00|38.91|36.31|38.95|36.35|38.95|36.35|38.91|36.31|0
1646289730000|2022-03-03 06:42:10|38.91|36.31|38.91|36.31|38.95|36.35|38.91|36.31|0
1646289740000|2022-03-03 06:42:20|38.95|36.35|38.91|36.31|38.95|36.35|38.91|36.31|0
1646289790000|2022-03-03 06:43:10|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1646289800000|2022-03-03 06:43:20|38.76|36.16|38.79|36.19|38.79|36.19|38.76|36.16|0
1646289810000|2022-03-03 06:43:30|38.83|36.23|38.79|36.19|38.83|36.23|38.79|36.19|0
1646289820000|2022-03-03 06:43:40|38.83|36.23|38.9|36.3|38.9|36.3|38.83|36.23|0
1646289830000|2022-03-03 06:43:50|38.83|36.23|38.79|36.19|38.83|36.23|38.79|36.19|0
1646289840000|2022-03-03 06:44:00|38.75|36.15|38.79|36.19|38.83|36.23|38.75|36.15|0
1646289850000|2022-03-03 06:44:10|38.75|36.15|38.75|36.15|38.75|36.15|38.72|36.12|0
1646289860000|2022-03-03 06:44:20|38.72|36.12|38.75|36.15|38.75|36.15|38.72|36.12|0
1646289870000|2022-03-03 06:44:30|38.64|36.04|38.6|36|38.64|36.04|38.57|35.97|0
1646289880000|2022-03-03 06:44:40|38.64|36.04|38.75|36.15|38.75|36.15|38.64|36.04|0
1646289890000|2022-03-03 06:44:50|38.68|36.08|38.83|36.23|38.83|36.23|38.68|36.08|0
1646289900000|2022-03-03 06:45:00|38.79|36.19|38.9|36.3|38.94|36.34|38.79|36.19|0
1646289910000|2022-03-03 06:45:10|38.94|36.34|38.64|36.04|38.94|36.34|38.64|36.04|0
1646289920000|2022-03-03 06:45:20|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1646289930000|2022-03-03 06:45:30|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1646289940000|2022-03-03 06:45:40|38.49|35.89|38.49|35.89|38.49|35.89|38.49|35.89|0
1646289950000|2022-03-03 06:45:50|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1646289960000|2022-03-03 06:46:00|38.6|36|38.64|36.04|38.64|36.04|38.57|35.97|0
1646289970000|2022-03-03 06:46:10|38.72|36.12|38.71|36.11|38.72|36.12|38.71|36.11|0
1646289980000|2022-03-03 06:46:20|38.57|35.97|38.6|36|38.6|36|38.57|35.97|0
1646289990000|2022-03-03 06:46:30|38.57|35.97|38.49|35.89|38.57|35.97|38.49|35.89|0
1646290000000|2022-03-03 06:46:40|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1646290010000|2022-03-03 06:46:50|38.57|35.97|38.68|36.08|38.68|36.08|38.57|35.97|0
1646290020000|2022-03-03 06:47:00|38.71|36.11|38.53|35.93|38.71|36.11|38.53|35.93|0
1646290040000|2022-03-03 06:47:20|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1646290050000|2022-03-03 06:47:30|38.6|36|38.75|36.15|38.75|36.15|38.6|36|0
1646290060000|2022-03-03 06:47:40|38.71|36.11|38.71|36.11|38.71|36.11|38.67|36.07|0
1646290070000|2022-03-03 06:47:50|38.67|36.07|38.71|36.11|38.71|36.11|38.64|36.04|0
1646290080000|2022-03-03 06:48:00|38.75|36.15|38.79|36.19|38.79|36.19|38.75|36.15|0
1646290090000|2022-03-03 06:48:10|38.82|36.22|38.86|36.26|38.9|36.3|38.82|36.22|0
1646290100000|2022-03-03 06:48:20|38.9|36.3|38.9|36.3|38.9|36.3|38.9|36.3|0
1646290110000|2022-03-03 06:48:30|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1646290120000|2022-03-03 06:48:40|38.94|36.34|38.86|36.26|38.94|36.34|38.86|36.26|0
1646290130000|2022-03-03 06:48:50|38.82|36.22|38.82|36.22|38.82|36.22|38.82|36.22|0
1646290140000|2022-03-03 06:49:00|38.86|36.26|38.93|36.33|38.93|36.33|38.86|36.26|0
1646290150000|2022-03-03 06:49:10|38.9|36.3|38.93|36.33|38.93|36.33|38.9|36.3|0
1646290160000|2022-03-03 06:49:20|38.82|36.22|38.93|36.33|38.93|36.33|38.82|36.22|0
1646290170000|2022-03-03 06:49:30|38.9|36.3|38.9|36.3|38.9|36.3|38.9|36.3|0
1646290180000|2022-03-03 06:49:40|38.89|36.29|38.78|36.18|38.89|36.29|38.78|36.18|0
1646290190000|2022-03-03 06:49:50|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1646290200000|2022-03-03 06:50:00|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1646290210000|2022-03-03 06:50:10|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1646290220000|2022-03-03 06:50:20|38.74|36.14|38.78|36.18|38.78|36.18|38.74|36.14|0
1646290240000|2022-03-03 06:50:40|38.71|36.11|38.74|36.14|38.78|36.18|38.71|36.11|0
1646290250000|2022-03-03 06:50:50|38.78|36.18|38.86|36.26|38.86|36.26|38.78|36.18|0
1646290260000|2022-03-03 06:51:00|38.97|36.37|39.01|36.41|39.01|36.41|38.97|36.37|0
1646290270000|2022-03-03 06:51:10|38.89|36.29|38.93|36.33|38.93|36.33|38.89|36.29|0
1646290280000|2022-03-03 06:51:20|39.01|36.41|38.89|36.29|39.01|36.41|38.86|36.26|0
1646290290000|2022-03-03 06:51:30|38.93|36.33|38.86|36.26|38.93|36.33|38.78|36.18|0
1646290300000|2022-03-03 06:51:40|38.89|36.29|38.78|36.18|38.89|36.29|38.78|36.18|0
1646290310000|2022-03-03 06:51:50|38.74|36.14|38.71|36.11|38.74|36.14|38.71|36.11|0
1646290320000|2022-03-03 06:52:00|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1646290330000|2022-03-03 06:52:10|38.85|36.25|38.85|36.25|38.85|36.25|38.85|36.25|0
1646290340000|2022-03-03 06:52:20|38.82|36.22|38.85|36.25|38.85|36.25|38.82|36.22|0
1646290350000|2022-03-03 06:52:30|38.97|36.37|39.04|36.44|39.04|36.44|38.97|36.37|0
1646290360000|2022-03-03 06:52:40|39.08|36.48|39.08|36.48|39.08|36.48|39.08|36.48|0
1646290380000|2022-03-03 06:53:00|39.23|36.63|39.38|36.78|39.38|36.78|39.23|36.63|0
1646290390000|2022-03-03 06:53:10|39.34|36.74|39.38|36.78|39.38|36.78|39.34|36.74|0
1646290400000|2022-03-03 06:53:20|39.42|36.82|39.38|36.78|39.46|36.86|39.38|36.78|0
1646290410000|2022-03-03 06:53:30|39.45|36.85|39.45|36.85|39.45|36.85|39.45|36.85|0
1646290420000|2022-03-03 06:53:40|39.53|36.93|39.49|36.89|39.53|36.93|39.45|36.85|0
1646290440000|2022-03-03 06:54:00|39.64|37.04|39.45|36.85|39.64|37.04|39.45|36.85|0
1646290450000|2022-03-03 06:54:10|39.41|36.81|39.38|36.78|39.41|36.81|39.38|36.78|0
1646290460000|2022-03-03 06:54:20|39.34|36.74|39.3|36.7|39.34|36.74|39.3|36.7|0
1646290470000|2022-03-03 06:54:30|39.23|36.63|39.26|36.66|39.26|36.66|39.23|36.63|0
1646290480000|2022-03-03 06:54:40|39.19|36.59|39.3|36.7|39.3|36.7|39.19|36.59|0
1646290490000|2022-03-03 06:54:50|39.23|36.63|39.23|36.63|39.23|36.63|39.23|36.63|0
1646290500000|2022-03-03 06:55:00|39.3|36.7|39.26|36.66|39.3|36.7|39.26|36.66|0
1646290510000|2022-03-03 06:55:10|39.3|36.7|39.15|36.55|39.3|36.7|39.04|36.44|0
1646290520000|2022-03-03 06:55:20|39.23|36.63|39.04|36.44|39.23|36.63|39.04|36.44|0
1646290530000|2022-03-03 06:55:30|39.11|36.51|39.19|36.59|39.19|36.59|39.11|36.51|0
1646290540000|2022-03-03 06:55:40|39.38|36.78|39.34|36.74|39.38|36.78|39.26|36.66|0
1646290550000|2022-03-03 06:55:50|39.41|36.81|39.49|36.89|39.49|36.89|39.41|36.81|0
1646290560000|2022-03-03 06:56:00|39.53|36.93|39.49|36.89|39.53|36.93|39.49|36.89|0
1646290570000|2022-03-03 06:56:10|39.53|36.93|39.53|36.93|39.53|36.93|39.49|36.89|0
1646290580000|2022-03-03 06:56:20|39.49|36.89|39.49|36.89|39.49|36.89|39.49|36.89|0
1646290590000|2022-03-03 06:56:30|39.45|36.85|39.49|36.89|39.49|36.89|39.45|36.85|0
1646290610000|2022-03-03 06:56:50|39.45|36.85|39.45|36.85|39.45|36.85|39.45|36.85|0
1646290620000|2022-03-03 06:57:00|39.6|37|39.75|37.15|39.75|37.15|39.6|37|0
1646290630000|2022-03-03 06:57:10|39.68|37.08|39.75|37.15|39.75|37.15|39.68|37.08|0
1646290640000|2022-03-03 06:57:20|39.71|37.11|39.68|37.08|39.71|37.11|39.68|37.08|0
1646290650000|2022-03-03 06:57:30|39.75|37.15|39.64|37.04|39.79|37.19|39.64|37.04|0
1646290660000|2022-03-03 06:57:40|39.71|37.11|39.71|37.11|39.71|37.11|39.71|37.11|0
1646290670000|2022-03-03 06:57:50|39.79|37.19|39.79|37.19|39.79|37.19|39.79|37.19|0
1646290680000|2022-03-03 06:58:00|39.75|37.15|40.02|37.42|40.02|37.42|39.75|37.15|0
1646290690000|2022-03-03 06:58:10|39.98|37.38|40.02|37.42|40.02|37.42|39.98|37.38|0
1646290700000|2022-03-03 06:58:20|39.94|37.34|39.98|37.38|39.98|37.38|39.94|37.34|0
1646290710000|2022-03-03 06:58:30|40.06|37.46|40.32|37.72|40.32|37.72|40.02|37.42|0
1646290720000|2022-03-03 06:58:40|40.36|37.76|40.36|37.76|40.44|37.84|40.36|37.76|0
1646290730000|2022-03-03 06:58:50|40.32|37.72|40.09|37.49|40.36|37.76|40.09|37.49|0
1646290750000|2022-03-03 06:59:10|40.17|37.57|40.17|37.57|40.17|37.57|40.17|37.57|0
1646290760000|2022-03-03 06:59:20|40.13|37.53|40.09|37.49|40.13|37.53|40.09|37.49|0
1646290770000|2022-03-03 06:59:30|40.17|37.57|40.17|37.57|40.17|37.57|40.17|37.57|0
1646290780000|2022-03-03 06:59:40|40.13|37.53|40.17|37.57|40.17|37.57|40.13|37.53|0
1646290790000|2022-03-03 06:59:50|40.28|37.68|40.17|37.57|40.28|37.68|40.17|37.57|0
1646290800000|2022-03-03 07:00:00|39.98|37.38|40.09|37.49|40.17|37.57|39.98|37.38|0
1646290810000|2022-03-03 07:00:10|39.94|37.34|39.56|36.96|39.94|37.34|39.56|36.96|0
1646290820000|2022-03-03 07:00:20|39.67|37.07|39.29|36.69|39.67|37.07|39.29|36.69|0
1646290830000|2022-03-03 07:00:30|39.44|36.84|39.44|36.84|39.44|36.84|39.4|36.8|0
1646290840000|2022-03-03 07:00:40|39.4|36.8|39.29|36.69|39.4|36.8|39.18|36.58|0
1646290850000|2022-03-03 07:00:50|39.25|36.65|39.4|36.8|39.44|36.84|39.25|36.65|0
1646290860000|2022-03-03 07:01:00|39.55|36.95|40.09|37.49|40.09|37.49|39.55|36.95|0
1646290870000|2022-03-03 07:01:10|40.2|37.6|40.16|37.56|40.2|37.6|40.16|37.56|0
1646290880000|2022-03-03 07:01:20|40.32|37.72|40.32|37.72|40.47|37.87|40.32|37.72|0
1646290890000|2022-03-03 07:01:30|40.28|37.68|40.39|37.79|40.39|37.79|40.28|37.68|0
1646290900000|2022-03-03 07:01:40|40.32|37.72|40.09|37.49|40.32|37.72|40.09|37.49|0
1646290910000|2022-03-03 07:01:50|40.13|37.53|40.01|37.41|40.13|37.53|40.01|37.41|0
1646290920000|2022-03-03 07:02:00|39.9|37.3|40.05|37.45|40.05|37.45|39.9|37.3|0
1646290930000|2022-03-03 07:02:10|39.93|37.33|39.9|37.3|39.93|37.33|39.9|37.3|0
1646290940000|2022-03-03 07:02:20|39.82|37.22|39.78|37.18|39.82|37.22|39.74|37.14|0
1646290950000|2022-03-03 07:02:30|39.63|37.03|39.59|36.99|39.7|37.1|39.59|36.99|0
1646290960000|2022-03-03 07:02:40|39.52|36.92|39.33|36.73|39.52|36.92|39.33|36.73|0
1646290970000|2022-03-03 07:02:50|39.29|36.69|39.32|36.72|39.32|36.72|39.29|36.69|0
1646290980000|2022-03-03 07:03:00|39.21|36.61|39.29|36.69|39.29|36.69|39.21|36.61|0
1646290990000|2022-03-03 07:03:10|39.25|36.65|39.32|36.72|39.32|36.72|39.25|36.65|0
1646291000000|2022-03-03 07:03:20|39.29|36.69|39.32|36.72|39.32|36.72|39.29|36.69|0
1646291010000|2022-03-03 07:03:30|39.29|36.69|39.17|36.57|39.29|36.69|39.06|36.46|0
1646291020000|2022-03-03 07:03:40|39.14|36.54|39.06|36.46|39.14|36.54|39.06|36.46|0
1646291030000|2022-03-03 07:03:50|39.02|36.42|38.95|36.35|39.02|36.42|38.95|36.35|0
1646291040000|2022-03-03 07:04:00|38.91|36.31|38.95|36.35|38.95|36.35|38.91|36.31|0
1646291050000|2022-03-03 07:04:10|38.99|36.39|39.02|36.42|39.02|36.42|38.99|36.39|0
1646291060000|2022-03-03 07:04:20|38.99|36.39|38.95|36.35|38.99|36.39|38.95|36.35|0
1646291070000|2022-03-03 07:04:30|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1646291080000|2022-03-03 07:04:40|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1646291090000|2022-03-03 07:04:50|38.91|36.31|38.98|36.38|38.98|36.38|38.91|36.31|0
1646291100000|2022-03-03 07:05:00|38.95|36.35|38.91|36.31|39.02|36.42|38.91|36.31|0
1646291110000|2022-03-03 07:05:10|38.87|36.27|38.87|36.27|38.87|36.27|38.83|36.23|0
1646291120000|2022-03-03 07:05:20|38.83|36.23|38.83|36.23|38.83|36.23|38.83|36.23|0
1646291130000|2022-03-03 07:05:30|38.76|36.16|38.57|35.97|38.76|36.16|38.57|35.97|0
1646291140000|2022-03-03 07:05:40|38.54|35.94|38.42|35.82|38.54|35.94|38.39|35.79|0
1646291150000|2022-03-03 07:05:50|38.46|35.86|38.46|35.86|38.53|35.93|38.46|35.86|0
1646291160000|2022-03-03 07:06:00|38.27|35.67|38.05|35.45|38.27|35.67|38.05|35.45|0
1646291170000|2022-03-03 07:06:10|38.16|35.56|38.27|35.67|38.27|35.67|38.16|35.56|0
1646291180000|2022-03-03 07:06:20|38.24|35.64|38.2|35.6|38.27|35.67|38.2|35.6|0
1646291190000|2022-03-03 07:06:30|38.24|35.64|38.27|35.67|38.31|35.71|38.24|35.64|0
1646291200000|2022-03-03 07:06:40|38.35|35.75|38.31|35.71|38.35|35.75|38.31|35.71|0
1646291220000|2022-03-03 07:07:00|38.38|35.78|38.53|35.93|38.53|35.93|38.38|35.78|0
1646291230000|2022-03-03 07:07:10|38.61|36.01|38.57|35.97|38.61|36.01|38.57|35.97|0
1646291240000|2022-03-03 07:07:20|38.53|35.93|38.61|36.01|38.61|36.01|38.53|35.93|0
1646291250000|2022-03-03 07:07:30|38.64|36.04|38.61|36.01|38.64|36.04|38.61|36.01|0
1646291260000|2022-03-03 07:07:40|38.64|36.04|38.53|35.93|38.64|36.04|38.49|35.89|0
1646291270000|2022-03-03 07:07:50|38.64|36.04|38.64|36.04|38.68|36.08|38.64|36.04|0
1646291280000|2022-03-03 07:08:00|38.61|36.01|38.64|36.04|38.64|36.04|38.61|36.01|0
1646291290000|2022-03-03 07:08:10|38.57|35.97|38.42|35.82|38.57|35.97|38.34|35.74|0
1646291300000|2022-03-03 07:08:20|38.34|35.74|38.27|35.67|38.34|35.74|38.27|35.67|0
1646291310000|2022-03-03 07:08:30|38.2|35.6|38.2|35.6|38.2|35.6|38.2|35.6|0
1646291320000|2022-03-03 07:08:40|38.23|35.63|38.2|35.6|38.23|35.63|38.2|35.6|0
1646291330000|2022-03-03 07:08:50|38.23|35.63|38.27|35.67|38.27|35.67|38.23|35.63|0
1646291340000|2022-03-03 07:09:00|38.23|35.63|38.23|35.63|38.27|35.67|38.23|35.63|0
1646291350000|2022-03-03 07:09:10|38.27|35.67|38.38|35.78|38.38|35.78|38.27|35.67|0
1646291360000|2022-03-03 07:09:20|38.42|35.82|38.42|35.82|38.42|35.82|38.42|35.82|0
1646291370000|2022-03-03 07:09:30|38.45|35.85|38.31|35.71|38.45|35.85|38.31|35.71|0
1646291380000|2022-03-03 07:09:40|38.27|35.67|38.34|35.74|38.34|35.74|38.27|35.67|0
1646291400000|2022-03-03 07:10:00|38.38|35.78|38.42|35.82|38.42|35.82|38.38|35.78|0
1646291410000|2022-03-03 07:10:10|38.45|35.85|38.45|35.85|38.49|35.89|38.45|35.85|0
1646291420000|2022-03-03 07:10:20|38.41|35.81|38.45|35.85|38.45|35.85|38.41|35.81|0
1646291430000|2022-03-03 07:10:30|38.49|35.89|38.49|35.89|38.56|35.96|38.49|35.89|0
1646291440000|2022-03-03 07:10:40|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1646291450000|2022-03-03 07:10:50|38.45|35.85|38.49|35.89|38.49|35.89|38.41|35.81|0
1646291460000|2022-03-03 07:11:00|38.56|35.96|38.56|35.96|38.6|36|38.49|35.89|0
1646291470000|2022-03-03 07:11:10|38.64|36.04|38.6|36|38.64|36.04|38.6|36|0
1646291480000|2022-03-03 07:11:20|38.68|36.08|38.71|36.11|38.71|36.11|38.68|36.08|0
1646291490000|2022-03-03 07:11:30|38.6|36|38.64|36.04|38.64|36.04|38.6|36|0
1646291500000|2022-03-03 07:11:40|38.67|36.07|38.45|35.85|38.67|36.07|38.45|35.85|0
1646291510000|2022-03-03 07:11:50|38.49|35.89|38.34|35.74|38.49|35.89|38.34|35.74|0
1646291520000|2022-03-03 07:12:00|38.45|35.85|38.67|36.07|38.67|36.07|38.45|35.85|0
1646291530000|2022-03-03 07:12:10|38.64|36.04|38.41|35.81|38.64|36.04|38.41|35.81|0
1646291540000|2022-03-03 07:12:20|38.45|35.85|38.49|35.89|38.49|35.89|38.41|35.81|0
1646291560000|2022-03-03 07:12:40|38.75|36.15|38.71|36.11|38.78|36.18|38.71|36.11|0
1646291570000|2022-03-03 07:12:50|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1646291580000|2022-03-03 07:13:00|38.78|36.18|38.82|36.22|38.82|36.22|38.78|36.18|0
1646291590000|2022-03-03 07:13:10|38.78|36.18|38.78|36.18|38.82|36.22|38.78|36.18|0
1646291600000|2022-03-03 07:13:20|38.82|36.22|38.82|36.22|38.82|36.22|38.82|36.22|0
1646291610000|2022-03-03 07:13:30|38.75|36.15|38.71|36.11|38.75|36.15|38.71|36.11|0
1646291620000|2022-03-03 07:13:40|38.75|36.15|38.71|36.11|38.75|36.15|38.71|36.11|0
1646291640000|2022-03-03 07:14:00|38.75|36.15|38.6|36|38.82|36.22|38.6|36|0
1646291650000|2022-03-03 07:14:10|38.71|36.11|38.75|36.15|38.78|36.18|38.71|36.11|0
1646291660000|2022-03-03 07:14:20|38.71|36.11|38.67|36.07|38.71|36.11|38.67|36.07|0
1646291670000|2022-03-03 07:14:30|38.71|36.11|38.6|36|38.71|36.11|38.56|35.96|0
1646291680000|2022-03-03 07:14:40|38.67|36.07|38.71|36.11|38.71|36.11|38.63|36.03|0
1646291690000|2022-03-03 07:14:50|38.63|36.03|38.71|36.11|38.71|36.11|38.63|36.03|0
1646291700000|2022-03-03 07:15:00|38.74|36.14|38.78|36.18|38.82|36.22|38.7|36.1|0
1646291710000|2022-03-03 07:15:10|38.82|36.22|38.78|36.18|38.82|36.22|38.7|36.1|0
1646291720000|2022-03-03 07:15:20|38.82|36.22|38.74|36.14|38.82|36.22|38.74|36.14|0
1646291730000|2022-03-03 07:15:30|38.59|35.99|38.63|36.03|38.67|36.07|38.59|35.99|0
1646291740000|2022-03-03 07:15:40|38.44|35.84|38.44|35.84|38.44|35.84|38.41|35.81|0
1646291750000|2022-03-03 07:15:50|38.48|35.88|38.44|35.84|38.52|35.92|38.44|35.84|0
1646291760000|2022-03-03 07:16:00|38.48|35.88|38.48|35.88|38.48|35.88|38.44|35.84|0
1646291770000|2022-03-03 07:16:10|38.63|36.03|38.44|35.84|38.63|36.03|38.44|35.84|0
1646291780000|2022-03-03 07:16:20|38.52|35.92|38.55|35.95|38.55|35.95|38.44|35.84|0
1646291790000|2022-03-03 07:16:30|39.03|36.43|38.92|36.32|39.03|36.43|38.88|36.28|0
1646291800000|2022-03-03 07:16:40|38.88|36.28|38.77|36.17|38.88|36.28|38.77|36.17|0
1646291810000|2022-03-03 07:16:50|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1646291820000|2022-03-03 07:17:00|38.8|36.2|39.1|36.5|39.1|36.5|38.8|36.2|0
1646291830000|2022-03-03 07:17:10|39.18|36.58|39.03|36.43|39.18|36.58|39.03|36.43|0
1646291840000|2022-03-03 07:17:20|39.18|36.58|39.18|36.58|39.18|36.58|39.06|36.46|0
1646291850000|2022-03-03 07:17:30|39.25|36.65|39.25|36.65|39.25|36.65|39.25|36.65|0
1646291860000|2022-03-03 07:17:40|39.17|36.57|39.21|36.61|39.21|36.61|39.17|36.57|0
1646291870000|2022-03-03 07:17:50|39.32|36.72|39.25|36.65|39.32|36.72|39.25|36.65|0
1646291880000|2022-03-03 07:18:00|39.29|36.69|39.32|36.72|39.44|36.84|39.29|36.69|0
1646291890000|2022-03-03 07:18:10|39.25|36.65|39.32|36.72|39.32|36.72|39.25|36.65|0
1646291900000|2022-03-03 07:18:20|39.29|36.69|39.29|36.69|39.29|36.69|39.25|36.65|0
1646291910000|2022-03-03 07:18:30|39.21|36.61|39.25|36.65|39.25|36.65|39.21|36.61|0
1646291920000|2022-03-03 07:18:40|39.29|36.69|39.47|36.87|39.47|36.87|39.29|36.69|0
1646291930000|2022-03-03 07:18:50|39.51|36.91|39.44|36.84|39.51|36.91|39.32|36.72|0
1646291940000|2022-03-03 07:19:00|39.47|36.87|39.51|36.91|39.51|36.91|39.47|36.87|0
1646291950000|2022-03-03 07:19:10|39.47|36.87|39.47|36.87|39.47|36.87|39.47|36.87|0
1646291960000|2022-03-03 07:19:20|39.51|36.91|39.66|37.06|39.66|37.06|39.51|36.91|0
1646291970000|2022-03-03 07:19:30|39.59|36.99|39.74|37.14|39.74|37.14|39.59|36.99|0
1646291980000|2022-03-03 07:19:40|39.77|37.17|39.81|37.21|39.81|37.21|39.74|37.14|0
1646291990000|2022-03-03 07:19:50|39.7|37.1|39.66|37.06|39.7|37.1|39.66|37.06|0
1646292000000|2022-03-03 07:20:00|39.62|37.02|39.77|37.17|39.77|37.17|39.62|37.02|0
1646292010000|2022-03-03 07:20:10|39.85|37.25|39.81|37.21|39.85|37.25|39.81|37.21|0
1646292020000|2022-03-03 07:20:20|39.89|37.29|40.12|37.52|40.12|37.52|39.89|37.29|0
1646292030000|2022-03-03 07:20:30|40.04|37.44|40.12|37.52|40.12|37.52|40.04|37.44|0
1646292040000|2022-03-03 07:20:40|40.04|37.44|40.12|37.52|40.12|37.52|40.04|37.44|0
1646292050000|2022-03-03 07:20:50|40.08|37.48|40.08|37.48|40.08|37.48|40.08|37.48|0
1646292060000|2022-03-03 07:21:00|40.04|37.44|40.04|37.44|40.04|37.44|40.04|37.44|0
1646292070000|2022-03-03 07:21:10|40.08|37.48|40.11|37.51|40.11|37.51|40.04|37.44|0
1646292080000|2022-03-03 07:21:20|40.15|37.55|40.19|37.59|40.19|37.59|40.15|37.55|0
1646292090000|2022-03-03 07:21:30|40.23|37.63|40.34|37.74|40.34|37.74|40.23|37.63|0
1646292100000|2022-03-03 07:21:40|40.42|37.82|40.46|37.86|40.5|37.9|40.42|37.82|0
1646292110000|2022-03-03 07:21:50|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1646292120000|2022-03-03 07:22:00|40.57|37.97|40.57|37.97|40.57|37.97|40.57|37.97|0
1646292130000|2022-03-03 07:22:10|40.5|37.9|40.53|37.93|40.57|37.97|40.5|37.9|0
1646292140000|2022-03-03 07:22:20|40.19|37.59|40.34|37.74|40.38|37.78|40.19|37.59|0
1646292150000|2022-03-03 07:22:30|40.27|37.67|40.26|37.66|40.27|37.67|40.26|37.66|0
1646292160000|2022-03-03 07:22:40|40.19|37.59|40.26|37.66|40.26|37.66|40.19|37.59|0
1646292170000|2022-03-03 07:22:50|40.19|37.59|40.26|37.66|40.3|37.7|40.19|37.59|0
1646292180000|2022-03-03 07:23:00|40.19|37.59|40.26|37.66|40.26|37.66|40.19|37.59|0
1646292190000|2022-03-03 07:23:10|40.42|37.82|40.49|37.89|40.49|37.89|40.42|37.82|0
1646292200000|2022-03-03 07:23:20|40.45|37.85|40.34|37.74|40.45|37.85|40.26|37.66|0
1646292210000|2022-03-03 07:23:30|40.26|37.66|40.19|37.59|40.34|37.74|40.19|37.59|0
1646292220000|2022-03-03 07:23:40|40.26|37.66|40.26|37.66|40.3|37.7|40.26|37.66|0
1646292230000|2022-03-03 07:23:50|40.22|37.62|40.26|37.66|40.26|37.66|40.22|37.62|0
1646292240000|2022-03-03 07:24:00|40.34|37.74|40.42|37.82|40.45|37.85|40.34|37.74|0
1646292250000|2022-03-03 07:24:10|40.34|37.74|40.45|37.85|40.45|37.85|40.34|37.74|0
1646292260000|2022-03-03 07:24:20|40.38|37.78|40.45|37.85|40.45|37.85|40.38|37.78|0
1646292270000|2022-03-03 07:24:30|40.49|37.89|40.57|37.97|40.57|37.97|40.49|37.89|0
1646292280000|2022-03-03 07:24:40|40.45|37.85|40.49|37.89|40.49|37.89|40.45|37.85|0
1646292290000|2022-03-03 07:24:50|40.57|37.97|40.57|37.97|40.64|38.04|40.57|37.97|0
1646292300000|2022-03-03 07:25:00|40.6|38|40.34|37.74|40.64|38.04|40.34|37.74|0
1646292320000|2022-03-03 07:25:20|40.3|37.7|40.34|37.74|40.34|37.74|40.3|37.7|0
1646292330000|2022-03-03 07:25:30|40.26|37.66|40.14|37.54|40.26|37.66|40.14|37.54|0
1646292340000|2022-03-03 07:25:40|40.11|37.51|40.11|37.51|40.18|37.58|40.11|37.51|0
1646292350000|2022-03-03 07:25:50|40.03|37.43|39.95|37.35|40.03|37.43|39.95|37.35|0
1646292360000|2022-03-03 07:26:00|39.88|37.28|39.88|37.28|39.95|37.35|39.88|37.28|0
1646292370000|2022-03-03 07:26:10|39.95|37.35|39.99|37.39|39.99|37.39|39.95|37.35|0
1646292380000|2022-03-03 07:26:20|40.14|37.54|40.34|37.74|40.34|37.74|40.14|37.54|0
1646292390000|2022-03-03 07:26:30|40.37|37.77|40.56|37.96|40.56|37.96|40.37|37.77|0
1646292400000|2022-03-03 07:26:40|40.68|38.08|40.64|38.04|40.68|38.08|40.6|38|0
1646292410000|2022-03-03 07:26:50|40.56|37.96|40.26|37.66|40.56|37.96|40.26|37.66|0
1646292420000|2022-03-03 07:27:00|40.18|37.58|40.22|37.62|40.22|37.62|40.18|37.58|0
1646292430000|2022-03-03 07:27:10|40.1|37.5|40.03|37.43|40.1|37.5|39.99|37.39|0
1646292440000|2022-03-03 07:27:20|39.95|37.35|40.06|37.46|40.06|37.46|39.95|37.35|0
1646292450000|2022-03-03 07:27:30|40.18|37.58|40.1|37.5|40.18|37.58|40.1|37.5|0
1646292460000|2022-03-03 07:27:40|40.18|37.58|40.1|37.5|40.18|37.58|40.1|37.5|0
1646292470000|2022-03-03 07:27:50|40.03|37.43|40.1|37.5|40.1|37.5|40.03|37.43|0
1646292480000|2022-03-03 07:28:00|40.18|37.58|40.1|37.5|40.18|37.58|40.1|37.5|0
1646292490000|2022-03-03 07:28:10|40.14|37.54|40.1|37.5|40.18|37.58|40.1|37.5|0
1646292500000|2022-03-03 07:28:20|40.14|37.54|39.87|37.27|40.14|37.54|39.87|37.27|0
1646292510000|2022-03-03 07:28:30|39.8|37.2|39.87|37.27|39.87|37.27|39.8|37.2|0
1646292520000|2022-03-03 07:28:40|39.95|37.35|39.95|37.35|39.95|37.35|39.87|37.27|0
1646292530000|2022-03-03 07:28:50|39.87|37.27|39.83|37.23|39.91|37.31|39.83|37.23|0
1646292540000|2022-03-03 07:29:00|39.72|37.12|39.65|37.05|39.72|37.12|39.65|37.05|0
1646292550000|2022-03-03 07:29:10|39.53|36.93|39.53|36.93|39.53|36.93|39.5|36.9|0
1646292560000|2022-03-03 07:29:20|39.61|37.01|39.5|36.9|39.72|37.12|39.5|36.9|0
1646292570000|2022-03-03 07:29:30|39.42|36.82|39.31|36.71|39.42|36.82|39.31|36.71|0
1646292580000|2022-03-03 07:29:40|39.34|36.74|39.34|36.74|39.34|36.74|39.27|36.67|0
1646292590000|2022-03-03 07:29:50|39.19|36.59|39.01|36.41|39.19|36.59|39.01|36.41|0
1646292600000|2022-03-03 07:30:00|38.97|36.37|38.75|36.15|38.97|36.37|38.75|36.15|0
1646292610000|2022-03-03 07:30:10|38.82|36.22|38.89|36.29|38.89|36.29|38.78|36.18|0
1646292620000|2022-03-03 07:30:20|38.86|36.26|38.78|36.18|38.89|36.29|38.78|36.18|0
1646292630000|2022-03-03 07:30:30|38.67|36.07|38.82|36.22|38.89|36.29|38.6|36|0
1646292640000|2022-03-03 07:30:40|38.89|36.29|38.82|36.22|38.89|36.29|38.75|36.15|0
1646292650000|2022-03-03 07:30:50|38.86|36.26|38.89|36.29|38.89|36.29|38.82|36.22|0
1646292660000|2022-03-03 07:31:00|38.74|36.14|38.67|36.07|38.74|36.14|38.56|35.96|0
1646292670000|2022-03-03 07:31:10|38.63|36.03|38.6|36|38.63|36.03|38.6|36|0
1646292680000|2022-03-03 07:31:20|38.52|35.92|38.52|35.92|38.52|35.92|38.45|35.85|0
1646292690000|2022-03-03 07:31:30|38.37|35.77|38.3|35.7|38.37|35.77|38.3|35.7|0
1646292700000|2022-03-03 07:31:40|38.37|35.77|38.45|35.85|38.45|35.85|38.37|35.77|0
1646292710000|2022-03-03 07:31:50|38.3|35.7|38.15|35.55|38.3|35.7|38.15|35.55|0
1646292720000|2022-03-03 07:32:00|38.23|35.63|38.04|35.44|38.23|35.63|38.04|35.44|0
1646292730000|2022-03-03 07:32:10|38.08|35.48|37.97|35.37|38.08|35.48|37.93|35.33|0
1646292740000|2022-03-03 07:32:20|37.93|35.33|38.01|35.41|38.08|35.48|37.93|35.33|0
1646292750000|2022-03-03 07:32:30|38.23|35.63|38.15|35.55|38.23|35.63|38.15|35.55|0
1646292760000|2022-03-03 07:32:40|38.23|35.63|38.08|35.48|38.23|35.63|38.08|35.48|0
1646292770000|2022-03-03 07:32:50|38.11|35.51|38.11|35.51|38.11|35.51|38.08|35.48|0
1646292780000|2022-03-03 07:33:00|38|35.4|37.97|35.37|38|35.4|37.93|35.33|0
1646292790000|2022-03-03 07:33:10|38|35.4|37.78|35.18|38|35.4|37.78|35.18|0
1646292800000|2022-03-03 07:33:20|37.82|35.22|37.86|35.26|37.97|35.37|37.82|35.22|0
1646292810000|2022-03-03 07:33:30|37.78|35.18|37.78|35.18|37.78|35.18|37.78|35.18|0
1646292820000|2022-03-03 07:33:40|37.86|35.26|37.86|35.26|37.86|35.26|37.86|35.26|0
1646292830000|2022-03-03 07:33:50|37.78|35.18|37.71|35.11|37.78|35.18|37.71|35.11|0
1646292840000|2022-03-03 07:34:00|37.78|35.18|37.78|35.18|37.86|35.26|37.71|35.11|0
1646292860000|2022-03-03 07:34:20|37.86|35.26|37.86|35.26|37.86|35.26|37.86|35.26|0
1646292870000|2022-03-03 07:34:30|37.82|35.22|38|35.4|38|35.4|37.82|35.22|0
1646292880000|2022-03-03 07:34:40|37.93|35.33|37.74|35.14|37.93|35.33|37.74|35.14|0
1646292890000|2022-03-03 07:34:50|37.71|35.11|37.71|35.11|37.71|35.11|37.71|35.11|0
1646292900000|2022-03-03 07:35:00|37.64|35.04|37.78|35.18|37.78|35.18|37.64|35.04|0
1646292910000|2022-03-03 07:35:10|37.71|35.11|37.56|34.96|37.71|35.11|37.56|34.96|0
1646292920000|2022-03-03 07:35:20|37.6|35|37.56|34.96|37.64|35.04|37.56|34.96|0
1646292930000|2022-03-03 07:35:30|37.49|34.89|37.49|34.89|37.49|34.89|37.49|34.89|0
1646292940000|2022-03-03 07:35:40|37.42|34.82|37.42|34.82|37.42|34.82|37.42|34.82|0
1646292950000|2022-03-03 07:35:50|37.45|34.85|37.45|34.85|37.45|34.85|37.45|34.85|0
1646292960000|2022-03-03 07:36:00|37.49|34.89|37.52|34.92|37.56|34.96|37.49|34.89|0
1646292970000|2022-03-03 07:36:10|37.49|34.89|37.45|34.85|37.49|34.89|37.42|34.82|0
1646292980000|2022-03-03 07:36:20|37.42|34.82|37.49|34.89|37.49|34.89|37.42|34.82|0
1646292990000|2022-03-03 07:36:30|37.42|34.82|37.42|34.82|37.49|34.89|37.42|34.82|0
1646293000000|2022-03-03 07:36:40|37.38|34.78|37.38|34.78|37.38|34.78|37.38|34.78|0
1646293010000|2022-03-03 07:36:50|37.42|34.82|37.38|34.78|37.42|34.82|37.38|34.78|0
1646293020000|2022-03-03 07:37:00|37.34|34.74|37.34|34.74|37.49|34.89|37.34|34.74|0
1646293030000|2022-03-03 07:37:10|37.42|34.82|37.45|34.85|37.49|34.89|37.42|34.82|0
1646293040000|2022-03-03 07:37:20|37.42|34.82|37.59|34.99|37.59|34.99|37.42|34.82|0
1646293050000|2022-03-03 07:37:30|37.56|34.96|37.49|34.89|37.56|34.96|37.41|34.81|0
1646293060000|2022-03-03 07:37:40|37.52|34.92|37.63|35.03|37.63|35.03|37.52|34.92|0
1646293070000|2022-03-03 07:37:50|37.56|34.96|37.49|34.89|37.67|35.07|37.49|34.89|0
1646293080000|2022-03-03 07:38:00|37.41|34.81|37.56|34.96|37.63|35.03|37.41|34.81|0
1646293090000|2022-03-03 07:38:10|37.49|34.89|37.41|34.81|37.49|34.89|37.38|34.78|0
1646293100000|2022-03-03 07:38:20|37.34|34.74|37.34|34.74|37.38|34.78|37.34|34.74|0
1646293110000|2022-03-03 07:38:30|37.45|34.85|37.52|34.92|37.52|34.92|37.41|34.81|0
1646293120000|2022-03-03 07:38:40|37.56|34.96|37.49|34.89|37.56|34.96|37.41|34.81|0
1646293130000|2022-03-03 07:38:50|37.41|34.81|37.38|34.78|37.41|34.81|37.34|34.74|0
1646293140000|2022-03-03 07:39:00|37.34|34.74|37.41|34.81|37.41|34.81|37.34|34.74|0
1646293150000|2022-03-03 07:39:10|37.34|34.74|37.56|34.96|37.56|34.96|37.34|34.74|0
1646293160000|2022-03-03 07:39:20|37.63|35.03|37.41|34.81|37.63|35.03|37.41|34.81|0
1646293170000|2022-03-03 07:39:30|37.48|34.88|37.56|34.96|37.56|34.96|37.48|34.88|0
1646293180000|2022-03-03 07:39:40|37.59|34.99|37.52|34.92|37.63|35.03|37.52|34.92|0
1646293190000|2022-03-03 07:39:50|37.45|34.85|37.41|34.81|37.48|34.88|37.41|34.81|0
1646293200000|2022-03-03 07:40:00|37.48|34.88|37.34|34.74|37.48|34.88|37.34|34.74|0
1646293210000|2022-03-03 07:40:10|36.58|33.98|36.84|34.24|36.98|34.38|36.58|33.98|0
1646293220000|2022-03-03 07:40:20|36.62|34.02|36.55|33.95|36.62|34.02|36.55|33.95|0
1646293230000|2022-03-03 07:40:30|36.62|34.02|36.76|34.16|36.76|34.16|36.62|34.02|0
1646293240000|2022-03-03 07:40:40|36.83|34.23|36.83|34.23|36.91|34.31|36.83|34.23|0
1646293250000|2022-03-03 07:40:50|36.91|34.31|36.76|34.16|36.91|34.31|36.76|34.16|0
1646293260000|2022-03-03 07:41:00|36.69|34.09|36.27|33.67|36.69|34.09|36.27|33.67|0
1646293270000|2022-03-03 07:41:10|36.48|33.88|36.62|34.02|36.62|34.02|36.48|33.88|0
1646293280000|2022-03-03 07:41:20|36.69|34.09|36.48|33.88|36.76|34.16|36.48|33.88|0
1646293290000|2022-03-03 07:41:30|36.55|33.95|36.3|33.7|36.55|33.95|36.3|33.7|0
1646293300000|2022-03-03 07:41:40|36.41|33.81|36.41|33.81|36.44|33.84|36.41|33.81|0
1646293310000|2022-03-03 07:41:50|36.26|33.66|36.33|33.73|36.33|33.73|36.26|33.66|0
1646293320000|2022-03-03 07:42:00|36.3|33.7|36.55|33.95|36.55|33.95|36.3|33.7|0
1646293330000|2022-03-03 07:42:10|36.62|34.02|36.48|33.88|36.76|34.16|36.33|33.73|0
1646293340000|2022-03-03 07:42:20|36.55|33.95|36.51|33.91|36.62|34.02|36.51|33.91|0
1646293350000|2022-03-03 07:42:30|36.33|33.73|36.48|33.88|36.48|33.88|36.33|33.73|0
1646293360000|2022-03-03 07:42:40|36.58|33.98|36.37|33.77|36.58|33.98|36.37|33.77|0
1646293370000|2022-03-03 07:42:50|36.4|33.8|36.47|33.87|36.47|33.87|36.4|33.8|0
1646293380000|2022-03-03 07:43:00|36.55|33.95|36.69|34.09|36.69|34.09|36.55|33.95|0
1646293390000|2022-03-03 07:43:10|36.47|33.87|36.83|34.23|36.83|34.23|36.47|33.87|0
1646293400000|2022-03-03 07:43:20|36.69|34.09|36.76|34.16|36.76|34.16|36.69|34.09|0
1646293410000|2022-03-03 07:43:30|36.83|34.23|36.9|34.3|36.94|34.34|36.76|34.16|0
1646293420000|2022-03-03 07:43:40|37.04|34.44|37.04|34.44|37.04|34.44|36.97|34.37|0
1646293430000|2022-03-03 07:43:50|37.12|34.52|37.12|34.52|37.19|34.59|37.12|34.52|0
1646293440000|2022-03-03 07:44:00|36.97|34.37|36.97|34.37|37.04|34.44|36.94|34.34|0
1646293450000|2022-03-03 07:44:10|36.9|34.3|36.83|34.23|36.9|34.3|36.83|34.23|0
1646293460000|2022-03-03 07:44:20|36.76|34.16|37.01|34.41|37.01|34.41|36.76|34.16|0
1646293470000|2022-03-03 07:44:30|37.04|34.44|37.04|34.44|37.04|34.44|37.04|34.44|0
1646293480000|2022-03-03 07:44:40|36.9|34.3|36.86|34.26|36.9|34.3|36.83|34.23|0
1646293490000|2022-03-03 07:44:50|37.01|34.41|36.97|34.37|37.04|34.44|36.97|34.37|0
1646293500000|2022-03-03 07:45:00|36.9|34.3|36.61|34.01|36.97|34.37|36.61|34.01|0
1646293510000|2022-03-03 07:45:10|36.68|34.08|36.97|34.37|36.97|34.37|36.68|34.08|0
1646293520000|2022-03-03 07:45:20|37.04|34.44|37|34.4|37.04|34.44|37|34.4|0
1646293530000|2022-03-03 07:45:30|36.97|34.37|36.9|34.3|36.97|34.37|36.83|34.23|0
1646293540000|2022-03-03 07:45:40|36.97|34.37|36.9|34.3|36.97|34.37|36.9|34.3|0
1646293550000|2022-03-03 07:45:50|36.97|34.37|36.68|34.08|36.97|34.37|36.68|34.08|0
1646293560000|2022-03-03 07:46:00|36.72|34.12|36.61|34.01|36.79|34.19|36.61|34.01|0
1646293570000|2022-03-03 07:46:10|36.68|34.08|36.65|34.05|36.68|34.08|36.65|34.05|0
1646293580000|2022-03-03 07:46:20|36.61|34.01|36.54|33.94|36.61|34.01|36.5|33.9|0
1646293590000|2022-03-03 07:46:30|36.75|34.15|36.68|34.08|36.75|34.15|36.68|34.08|0
1646293600000|2022-03-03 07:46:40|36.79|34.19|36.54|33.94|36.79|34.19|36.54|33.94|0
1646293610000|2022-03-03 07:46:50|36.43|33.83|36.36|33.76|36.43|33.83|36.36|33.76|0
1646293620000|2022-03-03 07:47:00|36.33|33.73|36.26|33.66|36.4|33.8|36.26|33.66|0
1646293630000|2022-03-03 07:47:10|36.4|33.8|36.26|33.66|36.4|33.8|36.22|33.62|0
1646293640000|2022-03-03 07:47:20|36.33|33.73|36.47|33.87|36.47|33.87|36.33|33.73|0
1646293650000|2022-03-03 07:47:30|36.54|33.94|36.75|34.15|36.75|34.15|36.47|33.87|0
1646293660000|2022-03-03 07:47:40|36.68|34.08|36.68|34.08|36.79|34.19|36.64|34.04|0
1646293670000|2022-03-03 07:47:50|36.71|34.11|36.93|34.33|36.97|34.37|36.71|34.11|0
1646293680000|2022-03-03 07:48:00|37.04|34.44|37.07|34.47|37.07|34.47|37.04|34.44|0
1646293690000|2022-03-03 07:48:10|37.11|34.51|36.93|34.33|37.11|34.51|36.93|34.33|0
1646293700000|2022-03-03 07:48:20|36.89|34.29|36.97|34.37|36.97|34.37|36.89|34.29|0
1646293710000|2022-03-03 07:48:30|37.11|34.51|36.97|34.37|37.11|34.51|36.97|34.37|0
1646293720000|2022-03-03 07:48:40|36.93|34.33|36.68|34.08|36.93|34.33|36.68|34.08|0
1646293730000|2022-03-03 07:48:50|36.82|34.22|36.57|33.97|36.82|34.22|36.57|33.97|0
1646293740000|2022-03-03 07:49:00|36.54|33.94|36.47|33.87|36.61|34.01|36.47|33.87|0
1646293750000|2022-03-03 07:49:10|36.54|33.94|36.46|33.86|36.54|33.94|36.46|33.86|0
1646293760000|2022-03-03 07:49:20|36.54|33.94|36.68|34.08|36.75|34.15|36.54|33.94|0
1646293770000|2022-03-03 07:49:30|36.71|34.11|36.75|34.15|36.85|34.25|36.71|34.11|0
1646293780000|2022-03-03 07:49:40|36.71|34.11|36.75|34.15|36.75|34.15|36.68|34.08|0
1646293790000|2022-03-03 07:49:50|36.82|34.22|36.96|34.36|36.96|34.36|36.75|34.15|0
1646293800000|2022-03-03 07:50:00|37.03|34.43|36.89|34.29|37.03|34.43|36.89|34.29|0
1646293810000|2022-03-03 07:50:10|36.82|34.22|36.85|34.25|36.85|34.25|36.82|34.22|0
1646293820000|2022-03-03 07:50:20|36.82|34.22|36.5|33.9|36.82|34.22|36.5|33.9|0
1646293830000|2022-03-03 07:50:30|36.53|33.93|36.46|33.86|36.53|33.93|36.46|33.86|0
1646293840000|2022-03-03 07:50:40|36.53|33.93|36.53|33.93|36.53|33.93|36.46|33.86|0
1646293850000|2022-03-03 07:50:50|36.46|33.86|36.68|34.08|36.68|34.08|36.46|33.86|0
1646293860000|2022-03-03 07:51:00|36.75|34.15|36.92|34.32|36.92|34.32|36.75|34.15|0
1646293870000|2022-03-03 07:51:10|36.89|34.29|36.82|34.22|36.89|34.29|36.75|34.15|0
1646293880000|2022-03-03 07:51:20|36.85|34.25|36.82|34.22|36.89|34.29|36.82|34.22|0
1646293890000|2022-03-03 07:51:30|36.89|34.29|37.1|34.5|37.1|34.5|36.85|34.25|0
1646293900000|2022-03-03 07:51:40|36.92|34.32|36.96|34.36|36.96|34.36|36.92|34.32|0
1646293910000|2022-03-03 07:51:50|36.89|34.29|36.82|34.22|36.89|34.29|36.82|34.22|0
1646293920000|2022-03-03 07:52:00|36.85|34.25|36.89|34.29|36.89|34.29|36.82|34.22|0
1646293930000|2022-03-03 07:52:10|36.53|33.93|36.39|33.79|36.53|33.93|36.39|33.79|0
1646293940000|2022-03-03 07:52:20|36.42|33.82|36.46|33.86|36.46|33.86|36.35|33.75|0
1646293950000|2022-03-03 07:52:30|36.53|33.93|36.42|33.82|36.53|33.93|36.35|33.75|0
1646293960000|2022-03-03 07:52:40|36.46|33.86|36.39|33.79|36.46|33.86|36.32|33.72|0
1646293980000|2022-03-03 07:53:00|36.32|33.72|36.32|33.72|36.32|33.72|36.32|33.72|0
1646293990000|2022-03-03 07:53:10|36.39|33.79|36.42|33.82|36.42|33.82|36.28|33.68|0
1646294000000|2022-03-03 07:53:20|36.39|33.79|36.35|33.75|36.46|33.86|36.35|33.75|0
1646294010000|2022-03-03 07:53:30|36.42|33.82|36.49|33.89|36.49|33.89|36.42|33.82|0
1646294020000|2022-03-03 07:53:40|36.46|33.86|36.39|33.79|36.53|33.93|36.39|33.79|0
1646294030000|2022-03-03 07:53:50|36.32|33.72|36.49|33.89|36.49|33.89|36.32|33.72|0
1646294040000|2022-03-03 07:54:00|36.53|33.93|36.89|34.29|36.96|34.36|36.53|33.93|0
1646294050000|2022-03-03 07:54:10|36.85|34.25|37.1|34.5|37.1|34.5|36.85|34.25|0
1646294060000|2022-03-03 07:54:20|36.96|34.36|37.03|34.43|37.03|34.43|36.88|34.28|0
1646294070000|2022-03-03 07:54:30|37.06|34.46|36.96|34.36|37.06|34.46|36.96|34.36|0
1646294080000|2022-03-03 07:54:40|36.99|34.39|37.32|34.72|37.32|34.72|36.99|34.39|0
1646294090000|2022-03-03 07:54:50|37.39|34.79|37.39|34.79|37.39|34.79|37.32|34.72|0
1646294100000|2022-03-03 07:55:00|37.32|34.72|37.31|34.71|37.32|34.72|37.31|34.71|0
1646294110000|2022-03-03 07:55:10|37.24|34.64|37.2|34.6|37.24|34.64|37.13|34.53|0
1646294120000|2022-03-03 07:55:20|37.17|34.57|37.31|34.71|37.39|34.79|37.17|34.57|0
1646294130000|2022-03-03 07:55:30|37.24|34.64|37.28|34.68|37.28|34.68|37.24|34.64|0
1646294140000|2022-03-03 07:55:40|37.24|34.64|37.1|34.5|37.24|34.64|37.1|34.5|0
1646294150000|2022-03-03 07:55:50|37.03|34.43|36.88|34.28|37.03|34.43|36.88|34.28|0
1646294160000|2022-03-03 07:56:00|36.95|34.35|36.88|34.28|36.95|34.35|36.81|34.21|0
1646294170000|2022-03-03 07:56:10|36.74|34.14|36.81|34.21|36.81|34.21|36.7|34.1|0
1646294180000|2022-03-03 07:56:20|36.84|34.24|36.84|34.24|36.84|34.24|36.84|34.24|0
1646294190000|2022-03-03 07:56:30|36.88|34.28|36.95|34.35|36.95|34.35|36.88|34.28|0
1646294200000|2022-03-03 07:56:40|36.88|34.28|36.74|34.14|36.88|34.28|36.74|34.14|0
1646294210000|2022-03-03 07:56:50|36.67|34.07|36.7|34.1|36.74|34.14|36.67|34.07|0
1646294220000|2022-03-03 07:57:00|36.74|34.14|36.88|34.28|36.88|34.28|36.67|34.07|0
1646294230000|2022-03-03 07:57:10|36.81|34.21|36.59|33.99|36.81|34.21|36.56|33.96|0
1646294240000|2022-03-03 07:57:20|36.67|34.07|36.59|33.99|36.67|34.07|36.52|33.92|0
1646294250000|2022-03-03 07:57:30|36.67|34.07|36.67|34.07|36.74|34.14|36.67|34.07|0
1646294260000|2022-03-03 07:57:40|36.74|34.14|36.74|34.14|36.74|34.14|36.67|34.07|0
1646294270000|2022-03-03 07:57:50|36.81|34.21|36.81|34.21|36.84|34.24|36.81|34.21|0
1646294280000|2022-03-03 07:58:00|36.66|34.06|36.74|34.14|36.74|34.14|36.63|34.03|0
1646294290000|2022-03-03 07:58:10|36.66|34.06|36.77|34.17|36.77|34.17|36.66|34.06|0
1646294300000|2022-03-03 07:58:20|36.74|34.14|36.88|34.28|36.91|34.31|36.74|34.14|0
1646294310000|2022-03-03 07:58:30|36.95|34.35|37.02|34.42|37.06|34.46|36.95|34.35|0
1646294320000|2022-03-03 07:58:40|37.09|34.49|36.84|34.24|37.09|34.49|36.84|34.24|0
1646294330000|2022-03-03 07:58:50|37.02|34.42|37.02|34.42|37.02|34.42|36.88|34.28|0
1646294340000|2022-03-03 07:59:00|36.88|34.28|36.77|34.17|36.88|34.28|36.66|34.06|0
1646294350000|2022-03-03 07:59:10|36.7|34.1|37.02|34.42|37.02|34.42|36.7|34.1|0
1646294360000|2022-03-03 07:59:20|36.88|34.28|36.88|34.28|36.95|34.35|36.81|34.21|0
1646294370000|2022-03-03 07:59:30|36.91|34.31|37.24|34.64|37.31|34.71|36.91|34.31|0
1646294380000|2022-03-03 07:59:40|37.16|34.56|37.38|34.78|37.38|34.78|37.16|34.56|0
1646294390000|2022-03-03 07:59:50|37.34|34.74|37.38|34.78|37.38|34.78|37.34|34.74|0
1646294400000|2022-03-03 08:00:00|36.66|34.06|36.55|33.95|36.66|34.06|36.16|33.56|0
1646294410000|2022-03-03 08:00:10|36.38|33.78|36.38|33.78|36.77|34.17|36.38|33.78|0
1646294420000|2022-03-03 08:00:20|36.45|33.85|36.38|33.78|36.45|33.85|36.38|33.78|0
1646294430000|2022-03-03 08:00:30|36.23|33.63|36.45|33.85|36.45|33.85|35.95|33.35|0
1646294440000|2022-03-03 08:00:40|36.69|34.09|36.55|33.95|36.87|34.27|36.55|33.95|0
1646294450000|2022-03-03 08:00:50|36.77|34.17|36.77|34.17|36.77|34.17|36.62|34.02|0
1646294460000|2022-03-03 08:01:00|36.62|34.02|37.02|34.42|37.02|34.42|36.62|34.02|0
1646294470000|2022-03-03 08:01:10|37.09|34.49|36.91|34.31|37.09|34.49|36.91|34.31|0
1646294480000|2022-03-03 08:01:20|36.73|34.13|37.02|34.42|37.02|34.42|36.73|34.13|0
1646294490000|2022-03-03 08:01:30|36.84|34.24|36.73|34.13|36.84|34.24|36.73|34.13|0
1646294500000|2022-03-03 08:01:40|36.69|34.09|37.09|34.49|37.09|34.49|36.69|34.09|0
1646294510000|2022-03-03 08:01:50|37.05|34.45|37.09|34.49|37.16|34.56|36.94|34.34|0
1646294520000|2022-03-03 08:02:00|37.16|34.56|37.16|34.56|37.16|34.56|36.94|34.34|0
1646294530000|2022-03-03 08:02:10|37.02|34.42|37.19|34.59|37.19|34.59|37.02|34.42|0
1646294540000|2022-03-03 08:02:20|37.12|34.52|37.3|34.7|37.3|34.7|37.12|34.52|0
1646294550000|2022-03-03 08:02:30|37.27|34.67|37.41|34.81|37.41|34.81|37.27|34.67|0
1646294560000|2022-03-03 08:02:40|37.3|34.7|37.48|34.88|37.48|34.88|37.3|34.7|0
1646294570000|2022-03-03 08:02:50|37.41|34.81|37.26|34.66|37.41|34.81|37.26|34.66|0
1646294580000|2022-03-03 08:03:00|37.37|34.77|37.34|34.74|37.45|34.85|37.23|34.63|0
1646294590000|2022-03-03 08:03:10|37.45|34.85|37.34|34.74|37.45|34.85|37.09|34.49|0
1646294600000|2022-03-03 08:03:20|37.3|34.7|37.52|34.92|37.52|34.92|37.3|34.7|0
1646294610000|2022-03-03 08:03:30|37.41|34.81|37.12|34.52|37.41|34.81|37.12|34.52|0
1646294620000|2022-03-03 08:03:40|37.16|34.56|37.66|35.06|37.66|35.06|37.16|34.56|0
1646294630000|2022-03-03 08:03:50|37.59|34.99|37.66|35.06|37.66|35.06|37.55|34.95|0
1646294640000|2022-03-03 08:04:00|37.77|35.17|37.77|35.17|37.77|35.17|37.7|35.1|0
1646294650000|2022-03-03 08:04:10|37.81|35.21|37.99|35.39|37.99|35.39|37.81|35.21|0
1646294660000|2022-03-03 08:04:20|38.03|35.43|38.17|35.57|38.36|35.76|38.03|35.43|0
1646294670000|2022-03-03 08:04:30|38.1|35.5|38.17|35.57|38.17|35.57|38.1|35.5|0
1646294680000|2022-03-03 08:04:40|38.1|35.5|37.99|35.39|38.1|35.5|37.99|35.39|0
1646294690000|2022-03-03 08:04:50|38.03|35.43|38.03|35.43|38.1|35.5|37.95|35.35|0
1646294700000|2022-03-03 08:05:00|37.84|35.76|37.69|35.61|37.88|35.8|37.69|35.61|0
1646294710000|2022-03-03 08:05:10|37.8|35.72|37.69|35.61|37.84|35.76|37.69|35.61|0
1646294720000|2022-03-03 08:05:20|37.65|35.57|37.84|35.76|37.84|35.76|37.65|35.57|0
1646294730000|2022-03-03 08:05:30|37.87|35.79|37.91|35.83|37.91|35.83|37.84|35.76|0
1646294740000|2022-03-03 08:05:40|38.06|35.98|38.09|36.01|38.24|36.16|38.06|35.98|0
1646294750000|2022-03-03 08:05:50|38.06|35.98|38.06|35.98|38.09|36.01|38.06|35.98|0
1646294760000|2022-03-03 08:06:00|37.99|35.91|38.06|35.98|38.13|36.05|37.99|35.91|0
1646294770000|2022-03-03 08:06:10|38.02|35.94|38.28|36.2|38.32|36.24|38.02|35.94|0
1646294780000|2022-03-03 08:06:20|38.09|36.01|38.17|36.09|38.21|36.13|38.09|36.01|0
1646294790000|2022-03-03 08:06:30|38.13|36.05|38.09|36.01|38.13|36.05|38.09|36.01|0
1646294800000|2022-03-03 08:06:40|38.02|35.94|38.13|36.05|38.13|36.05|37.98|35.9|0
1646294810000|2022-03-03 08:06:50|38.21|36.13|38.06|35.98|38.21|36.13|37.98|35.9|0
1646294820000|2022-03-03 08:07:00|38.09|36.01|38.28|36.2|38.28|36.2|38.09|36.01|0
1646294830000|2022-03-03 08:07:10|38.35|36.27|38.31|36.23|38.35|36.27|38.24|36.16|0
1646294840000|2022-03-03 08:07:20|38.58|36.5|38.76|36.68|38.76|36.68|38.58|36.5|0
1646294850000|2022-03-03 08:07:30|38.72|36.64|39.17|37.09|39.17|37.09|38.72|36.64|0
1646294860000|2022-03-03 08:07:40|39.1|37.02|39.17|37.09|39.17|37.09|39.1|37.02|0
1646294870000|2022-03-03 08:07:50|39.13|37.05|39.1|37.02|39.17|37.09|39.1|37.02|0
1646294880000|2022-03-03 08:08:00|39.17|37.09|38.95|36.87|39.17|37.09|38.87|36.79|0
1646294890000|2022-03-03 08:08:10|38.91|36.83|39.02|36.94|39.02|36.94|38.91|36.83|0
1646294900000|2022-03-03 08:08:20|38.83|36.75|38.95|36.87|38.98|36.9|38.83|36.75|0
1646294910000|2022-03-03 08:08:30|38.98|36.9|38.98|36.9|39.1|37.02|38.98|36.9|0
1646294920000|2022-03-03 08:08:40|39.06|36.98|38.83|36.75|39.06|36.98|38.83|36.75|0
1646294930000|2022-03-03 08:08:50|38.95|36.87|38.87|36.79|38.95|36.87|38.83|36.75|0
1646294940000|2022-03-03 08:09:00|38.83|36.75|38.61|36.53|38.83|36.75|38.61|36.53|0
1646294950000|2022-03-03 08:09:10|38.5|36.42|38.35|36.27|38.53|36.45|38.35|36.27|0
1646294960000|2022-03-03 08:09:20|38.38|36.3|38.76|36.68|38.8|36.72|38.38|36.3|0
1646294970000|2022-03-03 08:09:30|38.57|36.49|38.65|36.57|38.65|36.57|38.53|36.45|0
1646294980000|2022-03-03 08:09:40|38.8|36.72|38.94|36.86|38.94|36.86|38.8|36.72|0
1646294990000|2022-03-03 08:09:50|38.87|36.79|38.61|36.53|38.87|36.79|38.61|36.53|0
1646295000000|2022-03-03 08:10:00|38.65|36.57|38.76|36.68|38.76|36.68|38.65|36.57|0
1646295010000|2022-03-03 08:10:10|38.87|36.79|38.79|36.71|39.17|37.09|38.79|36.71|0
1646295020000|2022-03-03 08:10:20|38.76|36.68|38.79|36.71|38.79|36.71|38.68|36.6|0
1646295030000|2022-03-03 08:10:30|38.64|36.56|38.57|36.49|38.64|36.56|38.53|36.45|0
1646295040000|2022-03-03 08:10:40|38.35|36.27|38.38|36.3|38.38|36.3|38.35|36.27|0
1646295050000|2022-03-03 08:10:50|38.35|36.27|38.35|36.27|38.35|36.27|38.27|36.19|0
1646295060000|2022-03-03 08:11:00|38.27|36.19|38.16|36.08|38.27|36.19|38.12|36.04|0
1646295070000|2022-03-03 08:11:10|38.12|36.04|38.2|36.12|38.2|36.12|38.12|36.04|0
1646295080000|2022-03-03 08:11:20|38.16|36.08|38.2|36.12|38.2|36.12|38.16|36.08|0
1646295090000|2022-03-03 08:11:30|38.23|36.15|38.2|36.12|38.23|36.15|38.2|36.12|0
1646295100000|2022-03-03 08:11:40|38.16|36.08|38.23|36.15|38.27|36.19|38.16|36.08|0
1646295110000|2022-03-03 08:11:50|38.12|36.04|38.12|36.04|38.12|36.04|37.98|35.9|0
1646295120000|2022-03-03 08:12:00|38.08|36|38.05|35.97|38.12|36.04|38.01|35.93|0
1646295130000|2022-03-03 08:12:10|38.01|35.93|38.05|35.97|38.05|35.97|37.98|35.9|0
1646295140000|2022-03-03 08:12:20|38.2|36.12|38.2|36.12|38.2|36.12|38.08|36|0
1646295150000|2022-03-03 08:12:30|38.16|36.08|38.16|36.08|38.2|36.12|38.12|36.04|0
1646295160000|2022-03-03 08:12:40|38.2|36.12|38.34|36.26|38.34|36.26|38.2|36.12|0
1646295170000|2022-03-03 08:12:50|38.49|36.41|38.45|36.37|38.49|36.41|38.42|36.34|0
1646295180000|2022-03-03 08:13:00|38.38|36.3|38.16|36.08|38.38|36.3|38.16|36.08|0
1646295190000|2022-03-03 08:13:10|38.23|36.15|38.23|36.15|38.23|36.15|38.23|36.15|0
1646295200000|2022-03-03 08:13:20|38.19|36.11|38.19|36.11|38.19|36.11|38.16|36.08|0
1646295210000|2022-03-03 08:13:30|38.27|36.19|38.27|36.19|38.27|36.19|38.27|36.19|0
1646295220000|2022-03-03 08:13:40|38.38|36.3|38.45|36.37|38.45|36.37|38.34|36.26|0
1646295230000|2022-03-03 08:13:50|38.71|36.63|38.56|36.48|38.71|36.63|38.49|36.41|0
1646295240000|2022-03-03 08:14:00|38.67|36.59|38.64|36.56|38.71|36.63|38.64|36.56|0
1646295250000|2022-03-03 08:14:10|38.67|36.59|38.94|36.86|38.94|36.86|38.67|36.59|0
1646295260000|2022-03-03 08:14:20|38.82|36.74|38.97|36.89|38.97|36.89|38.82|36.74|0
1646295270000|2022-03-03 08:14:30|39.05|36.97|39.01|36.93|39.09|37.01|39.01|36.93|0
1646295280000|2022-03-03 08:14:40|39.09|37.01|39.16|37.08|39.16|37.08|39.09|37.01|0
1646295290000|2022-03-03 08:14:50|39.2|37.12|39.31|37.23|39.35|37.27|39.2|37.12|0
1646295300000|2022-03-03 08:15:00|39.24|37.16|39.35|37.27|39.35|37.27|39.12|37.04|0
1646295310000|2022-03-03 08:15:10|39.31|37.23|39.35|37.27|39.42|37.34|39.31|37.23|0
1646295320000|2022-03-03 08:15:20|39.42|37.34|39.46|37.38|39.61|37.53|39.42|37.34|0
1646295330000|2022-03-03 08:15:30|39.57|37.49|39.57|37.49|39.57|37.49|39.54|37.46|0
1646295340000|2022-03-03 08:15:40|39.77|37.69|39.8|37.72|39.8|37.72|39.77|37.69|0
1646295350000|2022-03-03 08:15:50|39.73|37.65|39.65|37.57|39.73|37.65|39.65|37.57|0
1646295360000|2022-03-03 08:16:00|39.77|37.69|39.8|37.72|40.15|38.07|39.77|37.69|0
1646295370000|2022-03-03 08:16:10|39.61|37.53|39.76|37.68|39.77|37.69|39.61|37.53|0
1646295380000|2022-03-03 08:16:20|39.8|37.72|39.76|37.68|39.84|37.76|39.61|37.53|0
1646295390000|2022-03-03 08:16:30|39.84|37.76|39.8|37.72|39.92|37.84|39.8|37.72|0
1646295400000|2022-03-03 08:16:40|39.92|37.84|39.92|37.84|39.99|37.91|39.92|37.84|0
1646295410000|2022-03-03 08:16:50|39.99|37.91|39.99|37.91|39.99|37.91|39.95|37.87|0
1646295420000|2022-03-03 08:17:00|40.03|37.95|40.11|38.03|40.15|38.07|40.03|37.95|0
1646295430000|2022-03-03 08:17:10|40.07|37.99|39.92|37.84|40.07|37.99|39.92|37.84|0
1646295440000|2022-03-03 08:17:20|40.15|38.07|40.41|38.33|40.41|38.33|40.15|38.07|0
1646295450000|2022-03-03 08:17:30|40.3|38.22|40.22|38.14|40.3|38.22|40.14|38.06|0
1646295460000|2022-03-03 08:17:40|40.26|38.18|40.1|38.02|40.26|38.18|40.1|38.02|0
1646295470000|2022-03-03 08:17:50|40.14|38.06|40.18|38.1|40.26|38.18|40.14|38.06|0
1646295480000|2022-03-03 08:18:00|40.26|38.18|40.22|38.14|40.26|38.18|40.1|38.02|0
1646295490000|2022-03-03 08:18:10|40.26|38.18|40.26|38.18|40.26|38.18|40.22|38.14|0
1646295500000|2022-03-03 08:18:20|40.37|38.29|40.18|38.1|40.37|38.29|40.18|38.1|0
1646295510000|2022-03-03 08:18:30|40.1|38.02|40.14|38.06|40.14|38.06|40.03|37.95|0
1646295520000|2022-03-03 08:18:40|40.18|38.1|40.18|38.1|40.3|38.22|40.18|38.1|0
1646295530000|2022-03-03 08:18:50|40.14|38.06|40.14|38.06|40.14|38.06|40.1|38.02|0
1646295540000|2022-03-03 08:19:00|40.18|38.1|40.07|37.99|40.18|38.1|40.07|37.99|0
1646295550000|2022-03-03 08:19:10|40.03|37.95|40.14|38.06|40.14|38.06|40.03|37.95|0
1646295560000|2022-03-03 08:19:20|40.1|38.02|39.84|37.76|40.1|38.02|39.84|37.76|0
1646295570000|2022-03-03 08:19:30|39.76|37.68|39.84|37.76|39.87|37.79|39.68|37.6|0
1646295580000|2022-03-03 08:19:40|39.76|37.68|39.87|37.79|39.87|37.79|39.76|37.68|0
1646295590000|2022-03-03 08:19:50|39.84|37.76|39.8|37.72|39.84|37.76|39.72|37.64|0
1646295600000|2022-03-03 08:20:00|39.84|37.76|40.02|37.94|40.02|37.94|39.84|37.76|0
1646295610000|2022-03-03 08:20:10|39.95|37.87|39.91|37.83|39.99|37.91|39.91|37.83|0
1646295620000|2022-03-03 08:20:20|39.95|37.87|39.83|37.75|39.95|37.87|39.83|37.75|0
1646295630000|2022-03-03 08:20:30|39.87|37.79|39.79|37.71|39.87|37.79|39.79|37.71|0
1646295640000|2022-03-03 08:20:40|39.76|37.68|40.06|37.98|40.06|37.98|39.76|37.68|0
1646295650000|2022-03-03 08:20:50|39.91|37.83|39.68|37.6|39.91|37.83|39.68|37.6|0
1646295660000|2022-03-03 08:21:00|39.64|37.56|39.76|37.68|39.76|37.68|39.64|37.56|0
1646295670000|2022-03-03 08:21:10|39.79|37.71|39.08|37|39.79|37.71|39.08|37|0
1646295680000|2022-03-03 08:21:20|39.34|37.26|39.45|37.37|39.45|37.37|39.34|37.26|0
1646295690000|2022-03-03 08:21:30|39.41|37.33|39.3|37.22|39.45|37.37|39.3|37.22|0
1646295700000|2022-03-03 08:21:40|39.34|37.26|39.34|37.26|39.38|37.3|39.34|37.26|0
1646295710000|2022-03-03 08:21:50|39.38|37.3|39.53|37.45|39.56|37.48|39.38|37.3|0
1646295720000|2022-03-03 08:22:00|39.64|37.56|39.68|37.6|39.72|37.64|39.64|37.56|0
1646295730000|2022-03-03 08:22:10|39.79|37.71|39.68|37.6|39.87|37.79|39.68|37.6|0
1646295740000|2022-03-03 08:22:20|39.6|37.52|39.79|37.71|39.79|37.71|39.6|37.52|0
1646295750000|2022-03-03 08:22:30|39.75|37.67|39.6|37.52|39.75|37.67|39.6|37.52|0
1646295760000|2022-03-03 08:22:40|39.72|37.64|39.75|37.67|39.75|37.67|39.71|37.63|0
1646295770000|2022-03-03 08:22:50|39.68|37.6|39.3|37.22|39.68|37.6|39.3|37.22|0
1646295780000|2022-03-03 08:23:00|39.26|37.18|39.41|37.33|39.49|37.41|39.26|37.18|0
1646295790000|2022-03-03 08:23:10|39.37|37.29|39.3|37.22|39.37|37.29|39.22|37.14|0
1646295800000|2022-03-03 08:23:20|39.37|37.29|39.64|37.56|39.64|37.56|39.37|37.29|0
1646295810000|2022-03-03 08:23:30|39.87|37.79|39.87|37.79|39.91|37.83|39.87|37.79|0
1646295820000|2022-03-03 08:23:40|39.94|37.86|39.98|37.9|40.06|37.98|39.94|37.86|0
1646295830000|2022-03-03 08:23:50|40.06|37.98|40.09|38.01|40.21|38.13|40.06|37.98|0
1646295840000|2022-03-03 08:24:00|40.06|37.98|39.9|37.82|40.06|37.98|39.9|37.82|0
1646295850000|2022-03-03 08:24:10|39.94|37.86|39.86|37.78|40.02|37.94|39.83|37.75|0
1646295860000|2022-03-03 08:24:20|39.9|37.82|39.71|37.63|39.9|37.82|39.71|37.63|0
1646295870000|2022-03-03 08:24:30|39.68|37.6|39.79|37.71|39.79|37.71|39.68|37.6|0
1646295880000|2022-03-03 08:24:40|39.83|37.75|39.9|37.82|39.9|37.82|39.79|37.71|0
1646295890000|2022-03-03 08:24:50|39.83|37.75|39.98|37.9|39.98|37.9|39.83|37.75|0
1646295900000|2022-03-03 08:25:00|40.06|37.98|39.9|37.82|40.06|37.98|39.9|37.82|0
1646295910000|2022-03-03 08:25:10|39.94|37.86|39.86|37.78|39.94|37.86|39.86|37.78|0
1646295920000|2022-03-03 08:25:20|39.94|37.86|39.94|37.86|39.98|37.9|39.94|37.86|0
1646295930000|2022-03-03 08:25:30|39.9|37.82|39.86|37.78|39.9|37.82|39.86|37.78|0
1646295940000|2022-03-03 08:25:40|39.75|37.67|39.9|37.82|39.9|37.82|39.75|37.67|0
1646295950000|2022-03-03 08:25:50|39.86|37.78|39.83|37.75|39.9|37.82|39.83|37.75|0
1646295960000|2022-03-03 08:26:00|39.63|37.55|39.52|37.44|39.63|37.55|39.52|37.44|0
1646295970000|2022-03-03 08:26:10|39.6|37.52|39.48|37.4|39.6|37.52|39.48|37.4|0
1646295980000|2022-03-03 08:26:20|39.56|37.48|39.71|37.63|39.71|37.63|39.56|37.48|0
1646295990000|2022-03-03 08:26:30|39.75|37.67|39.52|37.44|39.75|37.67|39.48|37.4|0
1646296000000|2022-03-03 08:26:40|39.44|37.36|39.37|37.29|39.44|37.36|39.37|37.29|0
1646296010000|2022-03-03 08:26:50|39.44|37.36|39.56|37.48|39.56|37.48|39.44|37.36|0
1646296020000|2022-03-03 08:27:00|39.52|37.44|39.52|37.44|39.6|37.52|39.52|37.44|0
1646296030000|2022-03-03 08:27:10|39.48|37.4|39.4|37.32|39.48|37.4|39.4|37.32|0
1646296040000|2022-03-03 08:27:20|39.44|37.36|39.44|37.36|39.59|37.51|39.44|37.36|0
1646296050000|2022-03-03 08:27:30|39.4|37.32|39.52|37.44|39.52|37.44|39.4|37.32|0
1646296060000|2022-03-03 08:27:40|39.48|37.4|39.52|37.44|39.52|37.44|39.48|37.4|0
1646296070000|2022-03-03 08:27:50|39.48|37.4|39.59|37.51|39.59|37.51|39.48|37.4|0
1646296080000|2022-03-03 08:28:00|39.55|37.47|39.4|37.32|39.55|37.47|39.37|37.29|0
1646296090000|2022-03-03 08:28:10|39.33|37.25|39.48|37.4|39.48|37.4|39.33|37.25|0
1646296100000|2022-03-03 08:28:20|39.4|37.32|39.29|37.21|39.4|37.32|39.29|37.21|0
1646296110000|2022-03-03 08:28:30|39.25|37.17|39.29|37.21|39.29|37.21|39.1|37.02|0
1646296120000|2022-03-03 08:28:40|39.37|37.29|39.29|37.21|39.37|37.29|39.25|37.17|0
1646296130000|2022-03-03 08:28:50|39.25|37.17|39.1|37.02|39.29|37.21|39.1|37.02|0
1646296140000|2022-03-03 08:29:00|39.14|37.06|38.91|36.83|39.14|37.06|38.91|36.83|0
1646296150000|2022-03-03 08:29:10|38.84|36.76|38.8|36.72|38.87|36.79|38.8|36.72|0
1646296160000|2022-03-03 08:29:20|38.84|36.76|38.87|36.79|38.99|36.91|38.84|36.76|0
1646296170000|2022-03-03 08:29:30|38.84|36.76|38.61|36.53|38.84|36.76|38.61|36.53|0
1646296180000|2022-03-03 08:29:40|38.57|36.49|38.61|36.53|38.61|36.53|38.57|36.49|0
1646296190000|2022-03-03 08:29:50|38.65|36.57|38.57|36.49|38.65|36.57|38.54|36.46|0
1646296200000|2022-03-03 08:30:00|38.39|36.31|38.32|36.24|38.5|36.42|38.32|36.24|0
1646296210000|2022-03-03 08:30:10|38.39|36.31|38.39|36.31|38.46|36.38|38.39|36.31|0
1646296220000|2022-03-03 08:30:20|38.43|36.35|38.39|36.31|38.46|36.38|38.39|36.31|0
1646296230000|2022-03-03 08:30:30|38.32|36.24|38.32|36.24|38.39|36.31|38.32|36.24|0
1646296240000|2022-03-03 08:30:40|38.31|36.23|38.28|36.2|38.31|36.23|38.28|36.2|0
1646296250000|2022-03-03 08:30:50|38.24|36.16|38.2|36.12|38.24|36.16|38.17|36.09|0
1646296260000|2022-03-03 08:31:00|38.02|35.94|38.17|36.09|38.17|36.09|38.02|35.94|0
1646296270000|2022-03-03 08:31:10|38.05|35.97|37.91|35.83|38.05|35.97|37.87|35.79|0
1646296280000|2022-03-03 08:31:20|37.87|35.79|37.87|35.79|37.94|35.86|37.87|35.79|0
1646296290000|2022-03-03 08:31:30|37.91|35.83|38.02|35.94|38.02|35.94|37.91|35.83|0
1646296300000|2022-03-03 08:31:40|38.05|35.97|38.09|36.01|38.09|36.01|38.05|35.97|0
1646296310000|2022-03-03 08:31:50|38.05|35.97|38.02|35.94|38.05|35.97|38.02|35.94|0
1646296320000|2022-03-03 08:32:00|38.05|35.97|37.91|35.83|38.05|35.97|37.91|35.83|0
1646296330000|2022-03-03 08:32:10|38.02|35.94|37.98|35.9|38.02|35.94|37.98|35.9|0
1646296340000|2022-03-03 08:32:20|37.94|35.86|37.98|35.9|37.98|35.9|37.94|35.86|0
1646296350000|2022-03-03 08:32:30|37.87|35.79|37.87|35.79|37.87|35.79|37.83|35.75|0
1646296360000|2022-03-03 08:32:40|37.83|35.75|37.8|35.72|37.83|35.75|37.72|35.64|0
1646296370000|2022-03-03 08:32:50|37.58|35.5|37.68|35.6|37.72|35.64|37.58|35.5|0
1646296380000|2022-03-03 08:33:00|37.61|35.53|37.5|35.42|37.61|35.53|37.5|35.42|0
1646296390000|2022-03-03 08:33:10|37.43|35.35|37.54|35.46|37.54|35.46|37.43|35.35|0
1646296400000|2022-03-03 08:33:20|37.65|35.57|37.57|35.49|37.65|35.57|37.57|35.49|0
1646296410000|2022-03-03 08:33:30|37.54|35.46|37.39|35.31|37.54|35.46|37.39|35.31|0
1646296420000|2022-03-03 08:33:40|37.43|35.35|37.54|35.46|37.54|35.46|37.43|35.35|0
1646296430000|2022-03-03 08:33:50|37.61|35.53|37.28|35.2|37.61|35.53|37.28|35.2|0
1646296440000|2022-03-03 08:34:00|37.14|35.06|37.14|35.06|37.14|35.06|37.1|35.02|0
1646296450000|2022-03-03 08:34:10|37.07|34.99|36.99|34.91|37.07|34.99|36.99|34.91|0
1646296460000|2022-03-03 08:34:20|37.03|34.95|36.99|34.91|37.03|34.95|36.99|34.91|0
1646296470000|2022-03-03 08:34:30|37.03|34.95|36.85|34.77|37.03|34.95|36.85|34.77|0
1646296480000|2022-03-03 08:34:40|36.81|34.73|36.92|34.84|36.92|34.84|36.81|34.73|0
1646296490000|2022-03-03 08:34:50|36.88|34.8|36.99|34.91|36.99|34.91|36.88|34.8|0
1646296500000|2022-03-03 08:35:00|37.03|34.95|36.85|34.77|37.03|34.95|36.85|34.77|0
1646296510000|2022-03-03 08:35:10|36.81|34.73|36.63|34.55|36.81|34.73|36.63|34.55|0
1646296520000|2022-03-03 08:35:20|36.38|34.3|36.49|34.41|36.49|34.41|36.38|34.3|0
1646296530000|2022-03-03 08:35:30|36.27|34.19|36.24|34.16|36.35|34.27|36.24|34.16|0
1646296540000|2022-03-03 08:35:40|35.78|33.7|35.92|33.84|35.92|33.84|35.78|33.7|0
1646296550000|2022-03-03 08:35:50|35.95|33.87|35.78|33.7|35.95|33.87|35.78|33.7|0
1646296560000|2022-03-03 08:36:00|35.71|33.63|35.22|33.14|35.71|33.63|35.22|33.14|0
1646296570000|2022-03-03 08:36:10|35.15|33.07|35.18|33.1|35.18|33.1|35.08|33|0
1646296580000|2022-03-03 08:36:20|35.15|33.07|35.22|33.14|35.46|33.38|35.15|33.07|0
1646296590000|2022-03-03 08:36:30|35.11|33.03|35.08|33|35.22|33.14|35.08|33|0
1646296600000|2022-03-03 08:36:40|35.29|33.21|35.01|32.93|35.29|33.21|35.01|32.93|0
1646296610000|2022-03-03 08:36:50|35.04|32.96|35.01|32.93|35.04|32.96|35.01|32.93|0
1646296620000|2022-03-03 08:37:00|35.18|33.1|35.43|33.35|35.43|33.35|35.18|33.1|0
1646296630000|2022-03-03 08:37:10|35.36|33.28|35.6|33.52|35.6|33.52|35.29|33.21|0
1646296640000|2022-03-03 08:37:20|35.36|33.28|35.25|33.17|35.57|33.49|35.25|33.17|0
1646296650000|2022-03-03 08:37:30|35.22|33.14|35.25|33.17|35.25|33.17|35.15|33.07|0
1646296660000|2022-03-03 08:37:40|35.29|33.21|35.11|33.03|35.29|33.21|35.11|33.03|0
1646296670000|2022-03-03 08:37:50|35.08|33|34.83|32.75|35.08|33|34.83|32.75|0
1646296680000|2022-03-03 08:38:00|34.9|32.82|34.69|32.61|35.08|33|34.69|32.61|0
1646296690000|2022-03-03 08:38:10|32.71|30.63|34.72|32.64|34.72|32.64|32.65|30.57|0
1646296700000|2022-03-03 08:38:20|34.86|32.78|34.93|32.85|35.1|33.02|34.86|32.78|0
1646296710000|2022-03-03 08:38:30|34.96|32.88|35.79|33.71|35.83|33.75|34.96|32.88|0
1646296720000|2022-03-03 08:38:40|35.76|33.68|35.55|33.47|35.76|33.68|35.55|33.47|0
1646296730000|2022-03-03 08:38:50|35.62|33.54|35.65|33.57|35.65|33.57|35.62|33.54|0
1646296740000|2022-03-03 08:39:00|35.62|33.54|35.76|33.68|35.86|33.78|35.62|33.54|0
1646296750000|2022-03-03 08:39:10|35.86|33.78|36.11|34.03|36.11|34.03|35.86|33.78|0
1646296760000|2022-03-03 08:39:20|36.28|34.2|36.35|34.27|36.35|34.27|36.14|34.06|0
1646296770000|2022-03-03 08:39:30|36.25|34.17|36.25|34.17|36.25|34.17|36.18|34.1|0
1646296780000|2022-03-03 08:39:40|36.21|34.13|35.82|33.74|36.21|34.13|35.82|33.74|0
1646296790000|2022-03-03 08:39:50|35.89|33.81|35.86|33.78|35.93|33.85|35.86|33.78|0
1646296800000|2022-03-03 08:40:00|36|33.92|36|33.92|36.07|33.99|35.96|33.88|0
1646296810000|2022-03-03 08:40:10|36.03|33.95|36|33.92|36.07|33.99|36|33.92|0
1646296820000|2022-03-03 08:40:20|35.93|33.85|35.96|33.88|35.96|33.88|35.93|33.85|0
1646296830000|2022-03-03 08:40:30|36.03|33.95|35.75|33.67|36.03|33.95|35.75|33.67|0
1646296840000|2022-03-03 08:40:40|35.68|33.6|35.75|33.67|35.89|33.81|35.68|33.6|0
1646296850000|2022-03-03 08:40:50|35.82|33.74|35.79|33.71|35.82|33.74|35.79|33.71|0
1646296860000|2022-03-03 08:41:00|35.68|33.6|35.68|33.6|35.72|33.64|35.61|33.53|0
1646296870000|2022-03-03 08:41:10|35.65|33.57|35.65|33.57|35.65|33.57|35.61|33.53|0
1646296880000|2022-03-03 08:41:20|35.79|33.71|35.44|33.36|35.79|33.71|35.44|33.36|0
1646296890000|2022-03-03 08:41:30|35.4|33.32|35.37|33.29|35.4|33.32|35.27|33.19|0
1646296900000|2022-03-03 08:41:40|35.47|33.39|35.34|33.26|35.47|33.39|35.34|33.26|0
1646296910000|2022-03-03 08:41:50|35.37|33.29|35.23|33.15|35.37|33.29|35.23|33.15|0
1646296920000|2022-03-03 08:42:00|35.2|33.12|35.47|33.39|35.47|33.39|35.2|33.12|0
1646296930000|2022-03-03 08:42:10|35.44|33.36|35.27|33.19|35.44|33.36|35.27|33.19|0
1646296940000|2022-03-03 08:42:20|35.23|33.15|35.54|33.46|35.54|33.46|35.16|33.08|0
1646296950000|2022-03-03 08:42:30|35.61|33.53|35.75|33.67|35.75|33.67|35.54|33.46|0
1646296960000|2022-03-03 08:42:40|35.78|33.7|35.71|33.63|35.82|33.74|35.71|33.63|0
1646296970000|2022-03-03 08:42:50|35.68|33.6|35.54|33.46|35.71|33.63|35.54|33.46|0
1646296980000|2022-03-03 08:43:00|35.47|33.39|35.4|33.32|35.47|33.39|35.33|33.25|0
1646296990000|2022-03-03 08:43:10|35.26|33.18|35.4|33.32|35.4|33.32|35.26|33.18|0
1646297000000|2022-03-03 08:43:20|35.54|33.46|35.5|33.42|35.68|33.6|35.5|33.42|0
1646297010000|2022-03-03 08:43:30|35.54|33.46|35.43|33.35|35.57|33.49|35.43|33.35|0
1646297020000|2022-03-03 08:43:40|35.54|33.46|35.3|33.22|35.54|33.46|35.3|33.22|0
1646297030000|2022-03-03 08:43:50|35.33|33.25|35.3|33.22|35.37|33.29|35.3|33.22|0
1646297040000|2022-03-03 08:44:00|35.23|33.15|35.26|33.18|35.4|33.32|35.06|32.98|0
1646297050000|2022-03-03 08:44:10|35.36|33.28|35.3|33.22|35.36|33.28|35.3|33.22|0
1646297060000|2022-03-03 08:44:20|35.26|33.18|35.23|33.15|35.33|33.25|35.23|33.15|0
1646297070000|2022-03-03 08:44:30|35.06|32.98|35.19|33.11|35.19|33.11|35.06|32.98|0
1646297080000|2022-03-03 08:44:40|35.16|33.08|35.02|32.94|35.16|33.08|35.02|32.94|0
1646297090000|2022-03-03 08:44:50|35.12|33.04|35.05|32.97|35.12|33.04|34.99|32.91|0
1646297100000|2022-03-03 08:45:00|35.09|33.01|34.99|32.91|35.09|33.01|34.99|32.91|0
1646297110000|2022-03-03 08:45:10|35.02|32.94|35.29|33.21|35.29|33.21|35.02|32.94|0
1646297120000|2022-03-03 08:45:20|35.4|33.32|35.19|33.11|35.43|33.35|35.19|33.11|0
1646297130000|2022-03-03 08:45:30|35.16|33.08|35.22|33.14|35.26|33.18|35.16|33.08|0
1646297140000|2022-03-03 08:45:40|35.12|33.04|35.36|33.28|35.36|33.28|35.12|33.04|0
1646297150000|2022-03-03 08:45:50|35.33|33.25|35.16|33.08|35.33|33.25|35.16|33.08|0
1646297160000|2022-03-03 08:46:00|35.19|33.11|35.12|33.04|35.19|33.11|35.09|33.01|0
1646297170000|2022-03-03 08:46:10|35.09|33.01|35.19|33.11|35.26|33.18|35.09|33.01|0
1646297180000|2022-03-03 08:46:20|35.12|33.04|35.22|33.14|35.22|33.14|35.12|33.04|0
1646297190000|2022-03-03 08:46:30|35.26|33.18|35.29|33.21|35.33|33.25|35.26|33.18|0
1646297200000|2022-03-03 08:46:40|35.36|33.28|35.4|33.32|35.4|33.32|35.36|33.28|0
1646297210000|2022-03-03 08:46:50|35.19|33.11|35.15|33.07|35.22|33.14|35.12|33.04|0
1646297220000|2022-03-03 08:47:00|35.05|32.97|34.98|32.9|35.05|32.97|34.98|32.9|0
1646297230000|2022-03-03 08:47:10|35.02|32.94|35.08|33|35.08|33|35.02|32.94|0
1646297240000|2022-03-03 08:47:20|35.12|33.04|35.29|33.21|35.29|33.21|35.05|32.97|0
1646297250000|2022-03-03 08:47:30|35.26|33.18|35.19|33.11|35.26|33.18|35.12|33.04|0
1646297260000|2022-03-03 08:47:40|35.12|33.04|35.05|32.97|35.15|33.07|35.05|32.97|0
1646297270000|2022-03-03 08:47:50|35.01|32.93|35.01|32.93|35.01|32.93|34.98|32.9|0
1646297280000|2022-03-03 08:48:00|34.98|32.9|35.01|32.93|35.05|32.97|34.98|32.9|0
1646297290000|2022-03-03 08:48:10|35.05|32.97|34.98|32.9|35.05|32.97|34.98|32.9|0
1646297300000|2022-03-03 08:48:20|35.12|33.04|35.19|33.11|35.19|33.11|35.12|33.04|0
1646297310000|2022-03-03 08:48:30|35.15|33.07|35.15|33.07|35.26|33.18|35.15|33.07|0
1646297320000|2022-03-03 08:48:40|35.26|33.18|35.39|33.31|35.39|33.31|35.26|33.18|0
1646297330000|2022-03-03 08:48:50|35.46|33.38|35.39|33.31|35.46|33.38|35.39|33.31|0
1646297340000|2022-03-03 08:49:00|35.29|33.21|35.32|33.24|35.32|33.24|35.19|33.11|0
1646297350000|2022-03-03 08:49:10|35.22|33.14|35.19|33.11|35.25|33.17|35.19|33.11|0
1646297360000|2022-03-03 08:49:20|35.25|33.17|35.29|33.21|35.32|33.24|35.25|33.17|0
1646297370000|2022-03-03 08:49:30|35.15|33.07|35.25|33.17|35.25|33.17|35.15|33.07|0
1646297380000|2022-03-03 08:49:40|35.29|33.21|35.29|33.21|35.29|33.21|35.18|33.1|0
1646297390000|2022-03-03 08:49:50|35.25|33.17|35.25|33.17|35.39|33.31|35.25|33.17|0
1646297400000|2022-03-03 08:50:00|35.32|33.24|35.29|33.21|35.32|33.24|35.29|33.21|0
1646297410000|2022-03-03 08:50:10|35.39|33.31|35.12|33.04|35.39|33.31|35.12|33.04|0
1646297420000|2022-03-03 08:50:20|35.18|33.1|35.25|33.17|35.25|33.17|35.12|33.04|0
1646297430000|2022-03-03 08:50:30|35.18|33.1|35.39|33.31|35.39|33.31|35.18|33.1|0
1646297440000|2022-03-03 08:50:40|35.46|33.38|35.6|33.52|35.6|33.52|35.46|33.38|0
1646297450000|2022-03-03 08:50:50|35.67|33.59|35.67|33.59|35.67|33.59|35.67|33.59|0
1646297460000|2022-03-03 08:51:00|35.6|33.52|35.6|33.52|35.6|33.52|35.6|33.52|0
1646297470000|2022-03-03 08:51:10|35.53|33.45|35.42|33.34|35.53|33.45|35.42|33.34|0
1646297480000|2022-03-03 08:51:20|35.53|33.45|35.6|33.52|35.6|33.52|35.53|33.45|0
1646297490000|2022-03-03 08:51:30|35.63|33.55|35.53|33.45|35.63|33.55|35.53|33.45|0
1646297500000|2022-03-03 08:51:40|35.56|33.48|35.63|33.55|35.63|33.55|35.53|33.45|0
1646297510000|2022-03-03 08:51:50|35.81|33.73|35.84|33.76|35.84|33.76|35.63|33.55|0
1646297520000|2022-03-03 08:52:00|35.88|33.8|35.87|33.79|35.88|33.8|35.81|33.73|0
1646297530000|2022-03-03 08:52:10|35.94|33.86|36.05|33.97|36.19|34.11|35.94|33.86|0
1646297540000|2022-03-03 08:52:20|36.01|33.93|36.08|34|36.08|34|36.01|33.93|0
1646297550000|2022-03-03 08:52:30|36.15|34.07|36.22|34.14|36.22|34.14|36.15|34.07|0
1646297560000|2022-03-03 08:52:40|36.12|34.04|36.08|34|36.15|34.07|36.08|34|0
1646297570000|2022-03-03 08:52:50|36.12|34.04|36.15|34.07|36.15|34.07|36.12|34.04|0
1646297580000|2022-03-03 08:53:00|36.05|33.97|36.08|34|36.08|34|36.01|33.93|0
1646297590000|2022-03-03 08:53:10|36.01|33.93|35.07|32.99|36.01|33.93|35.07|32.99|0
1646297600000|2022-03-03 08:53:20|35|32.92|35.13|33.05|35.13|33.05|35|32.92|0
1646297610000|2022-03-03 08:53:30|35.17|33.09|35.38|33.3|35.38|33.3|35.17|33.09|0
1646297620000|2022-03-03 08:53:40|35.41|33.33|35.44|33.36|35.48|33.4|35.38|33.3|0
1646297630000|2022-03-03 08:53:50|35.48|33.4|35.37|33.29|35.48|33.4|35.37|33.29|0
1646297640000|2022-03-03 08:54:00|35.41|33.33|35.55|33.47|35.55|33.47|35.41|33.33|0
1646297650000|2022-03-03 08:54:10|35.62|33.54|35.62|33.54|35.62|33.54|35.58|33.5|0
1646297660000|2022-03-03 08:54:20|35.69|33.61|35.58|33.5|35.69|33.61|35.58|33.5|0
1646297670000|2022-03-03 08:54:30|35.48|33.4|35.48|33.4|35.51|33.43|35.48|33.4|0
1646297680000|2022-03-03 08:54:40|35.44|33.36|35.51|33.43|35.55|33.47|35.44|33.36|0
1646297690000|2022-03-03 08:54:50|35.55|33.47|35.69|33.61|35.69|33.61|35.55|33.47|0
1646297700000|2022-03-03 08:55:00|35.76|33.68|35.55|33.47|35.76|33.68|35.55|33.47|0
1646297710000|2022-03-03 08:55:10|35.51|33.43|35.44|33.36|35.51|33.43|35.44|33.36|0
1646297720000|2022-03-03 08:55:20|35.48|33.4|35.65|33.57|35.65|33.57|35.48|33.4|0
1646297730000|2022-03-03 08:55:30|35.62|33.54|35.44|33.36|35.62|33.54|35.44|33.36|0
1646297740000|2022-03-03 08:55:40|35.51|33.43|35.51|33.43|35.55|33.47|35.48|33.4|0
1646297750000|2022-03-03 08:55:50|35.65|33.57|35.55|33.47|35.65|33.57|35.55|33.47|0
1646297760000|2022-03-03 08:56:00|35.51|33.43|35.51|33.43|35.62|33.54|35.51|33.43|0
1646297770000|2022-03-03 08:56:10|35.48|33.4|35.37|33.29|35.48|33.4|35.37|33.29|0
1646297780000|2022-03-03 08:56:20|35.3|33.22|35.44|33.36|35.44|33.36|35.3|33.22|0
1646297790000|2022-03-03 08:56:30|35.48|33.4|35.55|33.47|35.55|33.47|35.44|33.36|0
1646297800000|2022-03-03 08:56:40|35.44|33.36|35.34|33.26|35.51|33.43|35.34|33.26|0
1646297810000|2022-03-03 08:56:50|35.37|33.29|35.23|33.15|35.37|33.29|35.2|33.12|0
1646297820000|2022-03-03 08:57:00|35.3|33.22|35.34|33.26|35.44|33.36|35.3|33.22|0
1646297830000|2022-03-03 08:57:10|35.44|33.36|35.48|33.4|35.51|33.43|35.44|33.36|0
1646297840000|2022-03-03 08:57:20|35.27|33.19|35.34|33.26|35.34|33.26|35.27|33.19|0
1646297850000|2022-03-03 08:57:30|35.3|33.22|34.88|32.8|35.3|33.22|34.88|32.8|0
1646297860000|2022-03-03 08:57:40|34.92|32.84|35.23|33.15|35.23|33.15|34.92|32.84|0
1646297870000|2022-03-03 08:57:50|35.27|33.19|35.16|33.08|35.3|33.22|35.16|33.08|0
1646297880000|2022-03-03 08:58:00|35.27|33.19|35.37|33.29|35.37|33.29|35.27|33.19|0
1646297890000|2022-03-03 08:58:10|35.44|33.36|35.51|33.43|35.54|33.46|35.44|33.36|0
1646297900000|2022-03-03 08:58:20|35.54|33.46|35.89|33.81|35.93|33.85|35.54|33.46|0
1646297910000|2022-03-03 08:58:30|35.93|33.85|35.89|33.81|35.93|33.85|35.89|33.81|0
1646297920000|2022-03-03 08:58:40|35.93|33.85|35.93|33.85|35.93|33.85|35.79|33.71|0
1646297930000|2022-03-03 08:58:50|35.96|33.88|35.96|33.88|35.96|33.88|35.89|33.81|0
1646297940000|2022-03-03 08:59:00|36.03|33.95|36.07|33.99|36.14|34.06|36.03|33.95|0
1646297950000|2022-03-03 08:59:10|36.1|34.02|36.32|34.24|36.32|34.24|36.1|34.02|0
1646297960000|2022-03-03 08:59:20|36.39|34.31|36.32|34.24|36.39|34.31|36.32|34.24|0
1646297970000|2022-03-03 08:59:30|36.28|34.2|36.14|34.06|36.32|34.24|36.14|34.06|0
1646297980000|2022-03-03 08:59:40|36.1|34.02|36.14|34.06|36.17|34.09|36.07|33.99|0
1646297990000|2022-03-03 08:59:50|36.07|33.99|36.24|34.16|36.39|34.31|36.07|33.99|0
1646298000000|2022-03-03 09:00:00|36.74|34.66|36.74|34.66|36.74|34.66|36.6|34.52|0
1646298010000|2022-03-03 09:00:10|36.81|34.73|36.92|34.84|36.92|34.84|36.81|34.73|0
1646298020000|2022-03-03 09:00:20|36.89|34.81|36.78|34.7|36.89|34.81|36.74|34.66|0
1646298030000|2022-03-03 09:00:30|36.74|34.66|36.67|34.59|36.74|34.66|36.67|34.59|0
1646298040000|2022-03-03 09:00:40|36.53|34.45|36.7|34.62|36.7|34.62|36.53|34.45|0
1646298050000|2022-03-03 09:00:50|36.67|34.59|36.81|34.73|36.81|34.73|36.67|34.59|0
1646298060000|2022-03-03 09:01:00|36.85|34.77|36.42|34.34|36.85|34.77|36.42|34.34|0
1646298070000|2022-03-03 09:01:10|36.46|34.38|36.6|34.52|36.63|34.55|36.46|34.38|0
1646298080000|2022-03-03 09:01:20|36.53|34.45|36.38|34.3|36.53|34.45|36.38|34.3|0
1646298090000|2022-03-03 09:01:30|36.31|34.23|36.35|34.27|36.35|34.27|36.31|34.23|0
1646298100000|2022-03-03 09:01:40|36.38|34.3|36.45|34.37|36.45|34.37|36.38|34.3|0
1646298110000|2022-03-03 09:01:50|36.53|34.45|36.42|34.34|36.53|34.45|36.42|34.34|0
1646298120000|2022-03-03 09:02:00|36.45|34.37|36.77|34.69|36.77|34.69|36.45|34.37|0
1646298130000|2022-03-03 09:02:10|36.85|34.77|36.6|34.52|36.85|34.77|36.6|34.52|0
1646298140000|2022-03-03 09:02:20|36.53|34.45|36.45|34.37|36.56|34.48|36.38|34.3|0
1646298150000|2022-03-03 09:02:30|36.49|34.41|36.31|34.23|36.49|34.41|36.31|34.23|0
1646298160000|2022-03-03 09:02:40|36.27|34.19|36.27|34.19|36.35|34.27|36.27|34.19|0
1646298170000|2022-03-03 09:02:50|36.2|34.12|36.24|34.16|36.24|34.16|36.2|34.12|0
1646298180000|2022-03-03 09:03:00|36.34|34.26|36.45|34.37|36.45|34.37|36.27|34.19|0
1646298190000|2022-03-03 09:03:10|36.42|34.34|36.42|34.34|36.42|34.34|36.31|34.23|0
1646298200000|2022-03-03 09:03:20|36.34|34.26|36.34|34.26|36.34|34.26|36.27|34.19|0
1646298210000|2022-03-03 09:03:30|36.38|34.3|36.38|34.3|36.38|34.3|36.31|34.23|0
1646298220000|2022-03-03 09:03:40|36.34|34.26|36.38|34.3|36.56|34.48|36.34|34.26|0
1646298230000|2022-03-03 09:03:50|36.27|34.19|36.52|34.44|36.52|34.44|36.27|34.19|0
1646298240000|2022-03-03 09:04:00|36.41|34.33|36.31|34.23|36.41|34.33|36.27|34.19|0
1646298250000|2022-03-03 09:04:10|36.17|34.09|36.2|34.12|36.24|34.16|36.17|34.09|0
1646298260000|2022-03-03 09:04:20|36.17|34.09|36.13|34.05|36.17|34.09|36.06|33.98|0
1646298270000|2022-03-03 09:04:30|36.1|34.02|36.17|34.09|36.17|34.09|36.1|34.02|0
1646298280000|2022-03-03 09:04:40|36.2|34.12|36.2|34.12|36.27|34.19|36.17|34.09|0
1646298290000|2022-03-03 09:04:50|36.34|34.26|36.48|34.4|36.52|34.44|36.34|34.26|0
1646298300000|2022-03-03 09:05:00|36.45|34.37|36.41|34.33|36.48|34.4|36.34|34.26|0
1646298310000|2022-03-03 09:05:10|36.48|34.4|36.73|34.65|36.73|34.65|36.48|34.4|0
1646298320000|2022-03-03 09:05:20|36.77|34.69|36.84|34.76|36.84|34.76|36.77|34.69|0
1646298330000|2022-03-03 09:05:30|36.77|34.69|36.77|34.69|36.77|34.69|36.7|34.62|0
1646298340000|2022-03-03 09:05:40|36.7|34.62|36.59|34.51|36.73|34.65|36.59|34.51|0
1646298350000|2022-03-03 09:05:50|36.63|34.55|36.59|34.51|36.81|34.73|36.59|34.51|0
1646298360000|2022-03-03 09:06:00|36.84|34.76|36.88|34.8|36.88|34.8|36.81|34.73|0
1646298370000|2022-03-03 09:06:10|36.84|34.76|36.77|34.69|36.84|34.76|36.77|34.69|0
1646298380000|2022-03-03 09:06:20|36.7|34.62|36.62|34.54|36.73|34.65|36.62|34.54|0
1646298390000|2022-03-03 09:06:30|36.31|34.23|36.27|34.19|36.34|34.26|36.27|34.19|0
1646298400000|2022-03-03 09:06:40|36.38|34.3|36.52|34.44|36.52|34.44|36.38|34.3|0
1646298410000|2022-03-03 09:06:50|36.59|34.51|36.52|34.44|36.59|34.51|36.48|34.4|0
1646298420000|2022-03-03 09:07:00|36.48|34.4|36.52|34.44|36.55|34.47|36.48|34.4|0
1646298430000|2022-03-03 09:07:10|36.59|34.51|36.48|34.4|36.66|34.58|36.48|34.4|0
1646298440000|2022-03-03 09:07:20|36.52|34.44|36.52|34.44|36.52|34.44|36.48|34.4|0
1646298450000|2022-03-03 09:07:30|36.41|34.33|36.34|34.26|36.41|34.33|36.34|34.26|0
1646298460000|2022-03-03 09:07:40|36.41|34.33|36.41|34.33|36.41|34.33|36.34|34.26|0
1646298470000|2022-03-03 09:07:50|36.23|34.15|36.3|34.22|36.34|34.26|36.23|34.15|0
1646298480000|2022-03-03 09:08:00|36.12|34.04|36.23|34.15|36.41|34.33|36.12|34.04|0
1646298490000|2022-03-03 09:08:10|36.27|34.19|36.12|34.04|36.27|34.19|36.12|34.04|0
1646298500000|2022-03-03 09:08:20|36.16|34.08|36.27|34.19|36.27|34.19|36.16|34.08|0
1646298510000|2022-03-03 09:08:30|36.23|34.15|36.19|34.11|36.37|34.29|36.19|34.11|0
1646298520000|2022-03-03 09:08:40|36.23|34.15|36.41|34.33|36.41|34.33|36.23|34.15|0
1646298530000|2022-03-03 09:08:50|36.44|34.36|36.48|34.4|36.51|34.43|36.44|34.36|0
1646298540000|2022-03-03 09:09:00|36.51|34.43|36.44|34.36|36.51|34.43|36.44|34.36|0
1646298550000|2022-03-03 09:09:10|36.33|34.25|36.16|34.08|36.33|34.25|36.16|34.08|0
1646298560000|2022-03-03 09:09:20|36.09|34.01|35.74|33.66|36.09|34.01|35.74|33.66|0
1646298570000|2022-03-03 09:09:30|35.53|33.45|35.39|33.31|35.53|33.45|35.39|33.31|0
1646298580000|2022-03-03 09:09:40|35.32|33.24|35.35|33.27|35.42|33.34|35.32|33.24|0
1646298590000|2022-03-03 09:09:50|35.32|33.24|35.21|33.13|35.32|33.24|35.21|33.13|0
1646298600000|2022-03-03 09:10:00|35.25|33.17|34.93|32.85|35.25|33.17|34.93|32.85|0
1646298610000|2022-03-03 09:10:10|34.9|32.82|34.8|32.72|34.9|32.82|34.8|32.72|0
1646298620000|2022-03-03 09:10:20|34.73|32.65|35.04|32.96|35.07|32.99|34.73|32.65|0
1646298630000|2022-03-03 09:10:30|35|32.92|35.07|32.99|35.11|33.03|35|32.92|0
1646298640000|2022-03-03 09:10:40|35.18|33.1|35.25|33.17|35.32|33.24|35.18|33.1|0
1646298650000|2022-03-03 09:10:50|35.28|33.2|35.35|33.27|35.35|33.27|35.28|33.2|0
1646298660000|2022-03-03 09:11:00|35.42|33.34|35.35|33.27|35.42|33.34|35.35|33.27|0
1646298670000|2022-03-03 09:11:10|35.38|33.3|35.21|33.13|35.38|33.3|35.14|33.06|0
1646298680000|2022-03-03 09:11:20|35.24|33.16|35.14|33.06|35.24|33.16|35.14|33.06|0
1646298690000|2022-03-03 09:11:30|35.18|33.1|35.31|33.23|35.31|33.23|35.11|33.03|0
1646298700000|2022-03-03 09:11:40|35.35|33.27|35.52|33.44|35.52|33.44|35.35|33.27|0
1646298710000|2022-03-03 09:11:50|35.63|33.55|36.12|34.04|36.12|34.04|35.59|33.51|0
1646298720000|2022-03-03 09:12:00|36.33|34.25|36.33|34.25|36.44|34.36|36.33|34.25|0
1646298730000|2022-03-03 09:12:10|36.58|34.5|36.61|34.53|36.69|34.61|36.58|34.5|0
1646298740000|2022-03-03 09:12:20|36.58|34.5|36.37|34.29|36.72|34.64|36.37|34.29|0
1646298750000|2022-03-03 09:12:30|36.58|34.5|36.61|34.53|36.61|34.53|36.51|34.43|0
1646298760000|2022-03-03 09:12:40|36.54|34.46|36.19|34.11|36.54|34.46|36.19|34.11|0
1646298770000|2022-03-03 09:12:50|36.3|34.22|36.08|34|36.3|34.22|36.08|34|0
1646298780000|2022-03-03 09:13:00|35.98|33.9|36.01|33.93|36.01|33.93|35.98|33.9|0
1646298790000|2022-03-03 09:13:10|36.08|34|36.01|33.93|36.08|34|36.01|33.93|0
1646298800000|2022-03-03 09:13:20|36.22|34.14|36.22|34.14|36.29|34.21|36.19|34.11|0
1646298810000|2022-03-03 09:13:30|36.37|34.29|36.36|34.28|36.37|34.29|36.26|34.18|0
1646298820000|2022-03-03 09:13:40|36.4|34.32|36.51|34.43|36.51|34.43|36.4|34.32|0
1646298830000|2022-03-03 09:13:50|36.54|34.46|36.51|34.43|36.58|34.5|36.47|34.39|0
1646298840000|2022-03-03 09:14:00|36.54|34.46|36.65|34.57|36.72|34.64|36.54|34.46|0
1646298850000|2022-03-03 09:14:10|36.61|34.53|36.47|34.39|36.65|34.57|36.47|34.39|0
1646298860000|2022-03-03 09:14:20|36.43|34.35|36.61|34.53|36.61|34.53|36.43|34.35|0
1646298870000|2022-03-03 09:14:30|36.58|34.5|36.47|34.39|36.58|34.5|36.36|34.28|0
1646298880000|2022-03-03 09:14:40|36.58|34.5|36.36|34.28|36.58|34.5|36.36|34.28|0
1646298890000|2022-03-03 09:14:50|36.33|34.25|36.22|34.14|36.33|34.25|36.15|34.07|0
1646298900000|2022-03-03 09:15:00|36.54|34.46|36.47|34.39|36.54|34.46|36.43|34.35|0
1646298910000|2022-03-03 09:15:10|36.43|34.35|36.22|34.14|36.58|34.5|36.22|34.14|0
1646298920000|2022-03-03 09:15:20|36.29|34.21|36.15|34.07|36.29|34.21|36.15|34.07|0
1646298930000|2022-03-03 09:15:30|36.11|34.03|36.11|34.03|36.11|34.03|36.01|33.93|0
1646298940000|2022-03-03 09:15:40|36.08|34|36.08|34|36.08|34|36.01|33.93|0
1646298950000|2022-03-03 09:15:50|36.15|34.07|36.18|34.1|36.18|34.1|36.15|34.07|0
1646298960000|2022-03-03 09:16:00|36.22|34.14|36.08|34|36.22|34.14|36.08|34|0
1646298970000|2022-03-03 09:16:10|36.11|34.03|36.29|34.21|36.29|34.21|35.97|33.89|0
1646298980000|2022-03-03 09:16:20|36.32|34.24|36.43|34.35|36.5|34.42|36.32|34.24|0
1646298990000|2022-03-03 09:16:30|36.29|34.21|36.22|34.14|36.29|34.21|36.22|34.14|0
1646299000000|2022-03-03 09:16:40|36.25|34.17|36.39|34.31|36.39|34.31|36.15|34.07|0
1646299010000|2022-03-03 09:16:50|36.32|34.24|38.2|36.12|38.2|36.12|36.29|34.21|0
1646299020000|2022-03-03 09:17:00|37.33|35.25|37.29|35.21|38.06|35.98|37.29|35.21|0
1646299030000|2022-03-03 09:17:10|37.25|35.17|36.68|34.6|37.25|35.17|36.68|34.6|0
1646299040000|2022-03-03 09:17:20|36.79|34.71|36.61|34.53|36.79|34.71|36.61|34.53|0
1646299050000|2022-03-03 09:17:30|36.43|34.35|36.54|34.46|36.57|34.49|36.43|34.35|0
1646299060000|2022-03-03 09:17:40|36.08|34|35.93|33.85|36.08|34|35.9|33.82|0
1646299070000|2022-03-03 09:17:50|35.69|33.61|35.72|33.64|35.83|33.75|35.69|33.61|0
1646299080000|2022-03-03 09:18:00|35.76|33.68|35.97|33.89|35.97|33.89|35.76|33.68|0
1646299090000|2022-03-03 09:18:10|36|33.92|36.32|34.24|36.32|34.24|36|33.92|0
1646299100000|2022-03-03 09:18:20|36.14|34.06|36.18|34.1|36.18|34.1|36.07|33.99|0
1646299110000|2022-03-03 09:18:30|36.22|34.14|36.04|33.96|36.22|34.14|36.04|33.96|0
1646299120000|2022-03-03 09:18:40|36.14|34.06|36.39|34.31|36.39|34.31|36.14|34.06|0
1646299130000|2022-03-03 09:18:50|36.43|34.35|36.21|34.13|36.53|34.45|36.21|34.13|0
1646299140000|2022-03-03 09:19:00|36.07|33.99|36.29|34.21|36.29|34.21|36.07|33.99|0
1646299150000|2022-03-03 09:19:10|36.36|34.28|36.43|34.35|36.43|34.35|36.36|34.28|0
1646299160000|2022-03-03 09:19:20|36.46|34.38|36.11|34.03|36.46|34.38|36.11|34.03|0
1646299170000|2022-03-03 09:19:30|36.21|34.13|36.14|34.06|36.32|34.24|36.14|34.06|0
1646299180000|2022-03-03 09:19:40|36|33.92|36.07|33.99|36.07|33.99|36|33.92|0
1646299190000|2022-03-03 09:19:50|36.21|34.13|36.64|34.56|36.71|34.63|36.21|34.13|0
1646299200000|2022-03-03 09:20:00|36.53|34.45|36.82|34.74|36.82|34.74|36.53|34.45|0
1646299210000|2022-03-03 09:20:10|36.78|34.7|37.03|34.95|37.03|34.95|36.78|34.7|0
1646299220000|2022-03-03 09:20:20|37|34.92|36.74|34.66|37|34.92|36.57|34.49|0
1646299230000|2022-03-03 09:20:30|36.64|34.56|36.64|34.56|36.74|34.66|36.64|34.56|0
1646299240000|2022-03-03 09:20:40|36.5|34.42|36.25|34.17|36.5|34.42|36.25|34.17|0
1646299250000|2022-03-03 09:20:50|35.93|33.85|36|33.92|36.03|33.95|35.93|33.85|0
1646299260000|2022-03-03 09:21:00|35.61|33.53|35.51|33.43|35.61|33.53|35.47|33.39|0
1646299270000|2022-03-03 09:21:10|35.37|33.29|35.54|33.46|35.54|33.46|35.37|33.29|0
1646299280000|2022-03-03 09:21:20|35.58|33.5|35.44|33.36|35.58|33.5|35.44|33.36|0
1646299290000|2022-03-03 09:21:30|35.3|33.22|35.93|33.85|35.93|33.85|35.3|33.22|0
1646299300000|2022-03-03 09:21:40|35.65|33.57|35.3|33.22|35.65|33.57|35.3|33.22|0
1646299310000|2022-03-03 09:21:50|35.23|33.15|35.37|33.29|35.37|33.29|35.23|33.15|0
1646299320000|2022-03-03 09:22:00|35.44|33.36|35.4|33.32|35.44|33.36|35.3|33.22|0
1646299330000|2022-03-03 09:22:10|35.23|33.15|35.23|33.15|35.33|33.25|35.12|33.04|0
1646299340000|2022-03-03 09:22:20|35.12|33.04|35.09|33.01|35.12|33.04|35.02|32.94|0
1646299350000|2022-03-03 09:22:30|35.12|33.04|35.09|33.01|35.12|33.04|35.09|33.01|0
1646299360000|2022-03-03 09:22:40|35.02|32.94|35.02|32.94|35.02|32.94|34.95|32.87|0
1646299370000|2022-03-03 09:22:50|35.05|32.97|34.91|32.83|35.05|32.97|34.91|32.83|0
1646299380000|2022-03-03 09:23:00|34.95|32.87|35.4|33.32|35.57|33.49|34.95|32.87|0
1646299390000|2022-03-03 09:23:10|35.37|33.29|35.37|33.29|35.5|33.42|35.37|33.29|0
1646299400000|2022-03-03 09:23:20|35.4|33.32|35.47|33.39|35.47|33.39|35.3|33.22|0
1646299410000|2022-03-03 09:23:30|35.4|33.32|35.26|33.18|35.54|33.46|35.26|33.18|0
1646299420000|2022-03-03 09:23:40|35.3|33.22|35.29|33.21|35.3|33.22|35.26|33.18|0
1646299430000|2022-03-03 09:23:50|35.19|33.11|35.16|33.08|35.23|33.15|35.16|33.08|0
1646299440000|2022-03-03 09:24:00|35.19|33.11|35.57|33.49|35.57|33.49|35.19|33.11|0
1646299450000|2022-03-03 09:24:10|35.36|33.28|35.4|33.32|35.4|33.32|35.33|33.25|0
1646299460000|2022-03-03 09:24:20|35.5|33.42|35.33|33.25|35.5|33.42|35.33|33.25|0
1646299470000|2022-03-03 09:24:30|35.5|33.42|35.57|33.49|35.57|33.49|35.5|33.42|0
1646299480000|2022-03-03 09:24:40|35.43|33.35|35.5|33.42|35.5|33.42|35.43|33.35|0
1646299490000|2022-03-03 09:24:50|35.54|33.46|35.54|33.46|35.61|33.53|35.54|33.46|0
1646299500000|2022-03-03 09:25:00|35.4|33.32|35.5|33.42|35.5|33.42|35.4|33.32|0
1646299510000|2022-03-03 09:25:10|35.64|33.56|35.78|33.7|35.78|33.7|35.64|33.56|0
1646299520000|2022-03-03 09:25:20|35.64|33.56|35.71|33.63|35.78|33.7|35.64|33.56|0
1646299530000|2022-03-03 09:25:30|35.67|33.59|35.57|33.49|35.67|33.59|35.57|33.49|0
1646299540000|2022-03-03 09:25:40|35.85|33.77|35.88|33.8|35.99|33.91|35.81|33.73|0
1646299550000|2022-03-03 09:25:50|35.92|33.84|35.99|33.91|35.99|33.91|35.85|33.77|0
1646299560000|2022-03-03 09:26:00|35.85|33.77|35.99|33.91|35.99|33.91|35.85|33.77|0
1646299570000|2022-03-03 09:26:10|36.1|34.02|36.2|34.12|36.2|34.12|35.95|33.87|0
1646299580000|2022-03-03 09:26:20|36.1|34.02|35.95|33.87|36.2|34.12|35.95|33.87|0
1646299590000|2022-03-03 09:26:30|35.99|33.91|36.06|33.98|36.13|34.05|35.99|33.91|0
1646299600000|2022-03-03 09:26:40|36.17|34.09|36.31|34.23|36.31|34.23|36.13|34.05|0
1646299610000|2022-03-03 09:26:50|36.02|33.94|36.09|34.01|36.13|34.05|36.02|33.94|0
1646299620000|2022-03-03 09:27:00|35.95|33.87|36.16|34.08|36.16|34.08|35.92|33.84|0
1646299630000|2022-03-03 09:27:10|35.95|33.87|36.06|33.98|36.06|33.98|35.95|33.87|0
1646299640000|2022-03-03 09:27:20|36.13|34.05|36.02|33.94|36.13|34.05|35.99|33.91|0
1646299650000|2022-03-03 09:27:30|36.13|34.05|36.13|34.05|36.27|34.19|36.13|34.05|0
1646299660000|2022-03-03 09:27:40|36.09|34.01|36.06|33.98|36.09|34.01|35.99|33.91|0
1646299670000|2022-03-03 09:27:50|36.16|34.08|36.13|34.05|36.23|34.15|36.13|34.05|0
1646299680000|2022-03-03 09:28:00|36.06|33.98|36.13|34.05|36.13|34.05|36.02|33.94|0
1646299690000|2022-03-03 09:28:10|36.16|34.08|36.34|34.26|36.48|34.4|36.16|34.08|0
1646299700000|2022-03-03 09:28:20|36.41|34.33|36.63|34.55|36.63|34.55|36.41|34.33|0
1646299710000|2022-03-03 09:28:30|36.59|34.51|36.41|34.33|36.63|34.55|36.41|34.33|0
1646299720000|2022-03-03 09:28:40|36.38|34.3|36.37|34.29|36.38|34.3|36.37|34.29|0
1646299730000|2022-03-03 09:28:50|36.41|34.33|36.2|34.12|36.45|34.37|36.2|34.12|0
1646299740000|2022-03-03 09:29:00|36.13|34.05|35.92|33.84|36.13|34.05|35.92|33.84|0
1646299750000|2022-03-03 09:29:10|35.95|33.87|35.74|33.66|35.95|33.87|35.74|33.66|0
1646299760000|2022-03-03 09:29:20|35.88|33.8|35.85|33.77|35.88|33.8|35.85|33.77|0
1646299770000|2022-03-03 09:29:30|35.99|33.91|36.09|34.01|36.09|34.01|35.99|33.91|0
1646299780000|2022-03-03 09:29:40|35.95|33.87|35.91|33.83|35.95|33.87|35.88|33.8|0
1646299790000|2022-03-03 09:29:50|35.74|33.66|35.35|33.27|35.74|33.66|35.35|33.27|0
1646299800000|2022-03-03 09:30:00|35.56|33.48|35.67|33.59|35.67|33.59|35.56|33.48|0
1646299810000|2022-03-03 09:30:10|35.6|33.52|35.32|33.24|35.6|33.52|35.32|33.24|0
1646299820000|2022-03-03 09:30:20|35.28|33.2|35.46|33.38|35.46|33.38|35.28|33.2|0
1646299830000|2022-03-03 09:30:30|35.42|33.34|35.18|33.1|35.42|33.34|35.18|33.1|0
1646299840000|2022-03-03 09:30:40|35.21|33.13|35.42|33.34|35.42|33.34|35.18|33.1|0
1646299850000|2022-03-03 09:30:50|35.35|33.27|35.18|33.1|35.35|33.27|35.18|33.1|0
1646299860000|2022-03-03 09:31:00|35.35|33.27|35.28|33.2|35.46|33.38|35.28|33.2|0
1646299870000|2022-03-03 09:31:10|35.21|33.13|35.01|32.93|35.21|33.13|35.01|32.93|0
1646299880000|2022-03-03 09:31:20|35.35|33.27|35.21|33.13|35.39|33.31|35.21|33.13|0
1646299890000|2022-03-03 09:31:30|35.18|33.1|35.28|33.2|35.35|33.27|35.18|33.1|0
1646299900000|2022-03-03 09:31:40|35.35|33.27|35.63|33.55|35.7|33.62|35.35|33.27|0
1646299910000|2022-03-03 09:31:50|35.56|33.48|35.45|33.37|35.59|33.51|35.45|33.37|0
1646299920000|2022-03-03 09:32:00|35.35|33.27|35.49|33.41|35.49|33.41|35.35|33.27|0
1646299930000|2022-03-03 09:32:10|35.56|33.48|35.84|33.76|35.84|33.76|35.56|33.48|0
1646299940000|2022-03-03 09:32:20|35.91|33.83|35.77|33.69|35.98|33.9|35.77|33.69|0
1646299950000|2022-03-03 09:32:30|35.8|33.72|35.59|33.51|35.8|33.72|35.59|33.51|0
1646299960000|2022-03-03 09:32:40|35.56|33.48|35.8|33.72|35.8|33.72|35.56|33.48|0
1646299970000|2022-03-03 09:32:50|35.7|33.62|35.7|33.62|35.7|33.62|35.7|33.62|0
1646299980000|2022-03-03 09:33:00|35.66|33.58|35.8|33.72|35.84|33.76|35.66|33.58|0
1646299990000|2022-03-03 09:33:10|35.77|33.69|35.66|33.58|35.84|33.76|35.66|33.58|0
1646300000000|2022-03-03 09:33:20|35.63|33.55|35.73|33.65|35.77|33.69|35.63|33.55|0
1646300010000|2022-03-03 09:33:30|35.77|33.69|35.66|33.58|35.84|33.76|35.66|33.58|0
1646300020000|2022-03-03 09:33:40|35.63|33.55|35.52|33.44|35.63|33.55|35.52|33.44|0
1646300030000|2022-03-03 09:33:50|35.7|33.62|35.63|33.55|35.7|33.62|35.63|33.55|0
1646300040000|2022-03-03 09:34:00|35.56|33.48|35.63|33.55|35.63|33.55|35.52|33.44|0
1646300050000|2022-03-03 09:34:10|35.52|33.44|35.59|33.51|35.59|33.51|35.52|33.44|0
1646300060000|2022-03-03 09:34:20|35.56|33.48|35.63|33.55|35.63|33.55|35.38|33.3|0
1646300070000|2022-03-03 09:34:30|35.66|33.58|35.84|33.76|35.91|33.83|35.66|33.58|0
1646300080000|2022-03-03 09:34:40|35.8|33.72|35.84|33.76|35.84|33.76|35.73|33.65|0
1646300090000|2022-03-03 09:34:50|35.87|33.79|35.91|33.83|35.91|33.83|35.8|33.72|0
1646300100000|2022-03-03 09:35:00|35.84|33.76|35.91|33.83|35.91|33.83|35.73|33.65|0
1646300110000|2022-03-03 09:35:10|35.8|33.72|35.94|33.86|35.94|33.86|35.73|33.65|0
1646300120000|2022-03-03 09:35:20|35.98|33.9|36.05|33.97|36.05|33.97|35.98|33.9|0
1646300130000|2022-03-03 09:35:30|35.98|33.9|36.05|33.97|36.05|33.97|35.94|33.86|0
1646300140000|2022-03-03 09:35:40|35.98|33.9|35.98|33.9|35.98|33.9|35.91|33.83|0
1646300150000|2022-03-03 09:35:50|35.94|33.86|35.91|33.83|35.94|33.86|35.91|33.83|0
1646300160000|2022-03-03 09:36:00|35.83|33.75|36.01|33.93|36.01|33.93|35.83|33.75|0
1646300170000|2022-03-03 09:36:10|35.9|33.82|35.98|33.9|35.98|33.9|35.83|33.75|0
1646300180000|2022-03-03 09:36:20|35.9|33.82|35.97|33.89|35.98|33.9|35.9|33.82|0
1646300190000|2022-03-03 09:36:30|36.12|34.04|35.83|33.75|36.12|34.04|35.83|33.75|0
1646300200000|2022-03-03 09:36:40|35.76|33.68|35.83|33.75|35.83|33.75|35.76|33.68|0
1646300210000|2022-03-03 09:36:50|35.87|33.79|35.83|33.75|35.87|33.79|35.83|33.75|0
1646300220000|2022-03-03 09:37:00|35.76|33.68|35.69|33.61|35.8|33.72|35.69|33.61|0
1646300230000|2022-03-03 09:37:10|35.8|33.72|35.76|33.68|35.8|33.72|35.69|33.61|0
1646300240000|2022-03-03 09:37:20|35.69|33.61|35.73|33.65|35.73|33.65|35.69|33.61|0
1646300250000|2022-03-03 09:37:30|35.66|33.58|35.69|33.61|35.69|33.61|35.55|33.47|0
1646300260000|2022-03-03 09:37:40|35.48|33.4|35.41|33.33|35.48|33.4|35.41|33.33|0
1646300270000|2022-03-03 09:37:50|35.34|33.26|35.38|33.3|35.38|33.3|35.2|33.12|0
1646300280000|2022-03-03 09:38:00|35.41|33.33|35.31|33.23|35.41|33.33|35.31|33.23|0
1646300290000|2022-03-03 09:38:10|35.34|33.26|35.48|33.4|35.48|33.4|35.34|33.26|0
1646300300000|2022-03-03 09:38:20|35.27|33.19|35.24|33.16|35.34|33.26|35.24|33.16|0
1646300310000|2022-03-03 09:38:30|35.31|33.23|35.34|33.26|35.48|33.4|35.31|33.23|0
1646300320000|2022-03-03 09:38:40|35.3|33.22|35.13|33.05|35.3|33.22|35.13|33.05|0
1646300330000|2022-03-03 09:38:50|35.65|33.57|35.37|33.29|35.65|33.57|35.37|33.29|0
1646300340000|2022-03-03 09:39:00|35.27|33.19|35.2|33.12|35.27|33.19|35.06|32.98|0
1646300350000|2022-03-03 09:39:10|35.06|32.98|35.41|33.33|35.41|33.33|35.06|32.98|0
1646300360000|2022-03-03 09:39:20|35.44|33.36|35.55|33.47|35.55|33.47|35.41|33.33|0
1646300370000|2022-03-03 09:39:30|35.58|33.5|35.51|33.43|35.62|33.54|35.51|33.43|0
1646300380000|2022-03-03 09:39:40|35.58|33.5|35.69|33.61|35.69|33.61|35.58|33.5|0
1646300390000|2022-03-03 09:39:50|35.62|33.54|35.79|33.71|35.79|33.71|35.58|33.5|0
1646300400000|2022-03-03 09:40:00|35.9|33.82|35.9|33.82|35.97|33.89|35.9|33.82|0
1646300410000|2022-03-03 09:40:10|35.86|33.78|35.9|33.82|35.9|33.82|35.83|33.75|0
1646300420000|2022-03-03 09:40:20|36|33.92|35.97|33.89|36|33.92|35.97|33.89|0
1646300430000|2022-03-03 09:40:30|36.07|33.99|35.9|33.82|36.07|33.99|35.9|33.82|0
1646300440000|2022-03-03 09:40:40|36|33.92|35.97|33.89|36|33.92|35.97|33.89|0
1646300450000|2022-03-03 09:40:50|36|33.92|36.11|34.03|36.11|34.03|36|33.92|0
1646300460000|2022-03-03 09:41:00|36.04|33.96|36.11|34.03|36.11|34.03|36.04|33.96|0
1646300470000|2022-03-03 09:41:10|36.18|34.1|36.5|34.42|36.5|34.42|36.18|34.1|0
1646300480000|2022-03-03 09:41:20|36.46|34.38|36.61|34.53|36.61|34.53|36.46|34.38|0
1646300490000|2022-03-03 09:41:30|36.68|34.6|36.61|34.53|36.68|34.6|36.53|34.45|0
1646300500000|2022-03-03 09:41:40|36.53|34.45|36.61|34.53|36.61|34.53|36.5|34.42|0
1646300510000|2022-03-03 09:41:50|36.64|34.56|36.53|34.45|36.64|34.56|36.53|34.45|0
1646300520000|2022-03-03 09:42:00|36.57|34.49|36.53|34.45|36.68|34.6|36.53|34.45|0
1646300530000|2022-03-03 09:42:10|36.57|34.49|36.6|34.52|36.75|34.67|36.57|34.49|0
1646300540000|2022-03-03 09:42:20|36.46|34.38|36.75|34.67|36.78|34.7|36.46|34.38|0
1646300550000|2022-03-03 09:42:30|36.71|34.63|36.53|34.45|36.71|34.63|36.42|34.34|0
1646300560000|2022-03-03 09:42:40|36.42|34.34|36.11|34.03|36.42|34.34|36.11|34.03|0
1646300570000|2022-03-03 09:42:50|36.18|34.1|36.18|34.1|36.18|34.1|36.14|34.06|0
1646300580000|2022-03-03 09:43:00|36.25|34.17|36.21|34.13|36.25|34.17|36.18|34.1|0
1646300590000|2022-03-03 09:43:10|36.39|34.31|36.32|34.24|36.39|34.31|36.32|34.24|0
1646300600000|2022-03-03 09:43:20|36.35|34.27|36.39|34.31|36.46|34.38|36.35|34.27|0
1646300610000|2022-03-03 09:43:30|36.42|34.34|36.35|34.27|36.42|34.34|36.35|34.27|0
1646300620000|2022-03-03 09:43:40|36.32|34.24|36.42|34.34|36.42|34.34|36.28|34.2|0
1646300630000|2022-03-03 09:43:50|36.39|34.31|36.35|34.27|36.46|34.38|36.35|34.27|0
1646300640000|2022-03-03 09:44:00|36.42|34.34|36.35|34.27|36.42|34.34|36.32|34.24|0
1646300650000|2022-03-03 09:44:10|36.28|34.2|36.35|34.27|36.35|34.27|36.28|34.2|0
1646300660000|2022-03-03 09:44:20|36.39|34.31|36.25|34.17|36.39|34.31|36.25|34.17|0
1646300670000|2022-03-03 09:44:30|36.32|34.24|36.35|34.27|36.35|34.27|36.32|34.24|0
1646300680000|2022-03-03 09:44:40|36.39|34.31|36.28|34.2|36.39|34.31|36.28|34.2|0
1646300690000|2022-03-03 09:44:50|36.24|34.16|36.28|34.2|36.28|34.2|36.24|34.16|0
1646300700000|2022-03-03 09:45:00|36.35|34.27|36.42|34.34|36.42|34.34|36.28|34.2|0
1646300710000|2022-03-03 09:45:10|36.35|34.27|36.74|34.66|36.74|34.66|36.31|34.23|0
1646300720000|2022-03-03 09:45:20|36.89|34.81|36.96|34.88|36.96|34.88|36.85|34.77|0
1646300730000|2022-03-03 09:45:30|36.99|34.91|37.39|35.31|37.39|35.31|36.96|34.88|0
1646300740000|2022-03-03 09:45:40|37.1|35.02|36.89|34.81|37.1|35.02|36.89|34.81|0
1646300750000|2022-03-03 09:45:50|36.96|34.88|36.89|34.81|36.96|34.88|36.89|34.81|0
1646300760000|2022-03-03 09:46:00|36.88|34.8|36.74|34.66|36.88|34.8|36.74|34.66|0
1646300770000|2022-03-03 09:46:10|36.67|34.59|37.03|34.95|37.03|34.95|36.67|34.59|0
1646300780000|2022-03-03 09:46:20|36.88|34.8|37.32|35.24|37.32|35.24|36.88|34.8|0
1646300790000|2022-03-03 09:46:30|37.24|35.16|36.99|34.91|37.24|35.16|36.99|34.91|0
1646300800000|2022-03-03 09:46:40|37.03|34.95|37.03|34.95|37.1|35.02|37.03|34.95|0
1646300810000|2022-03-03 09:46:50|37.1|35.02|37.17|35.09|37.17|35.09|37.1|35.02|0
1646300820000|2022-03-03 09:47:00|37.21|35.13|37.1|35.02|37.21|35.13|37.1|35.02|0
1646300830000|2022-03-03 09:47:10|37.03|34.95|36.88|34.8|37.03|34.95|36.88|34.8|0
1646300840000|2022-03-03 09:47:20|36.81|34.73|36.85|34.77|36.88|34.8|36.81|34.73|0
1646300850000|2022-03-03 09:47:30|36.88|34.8|36.85|34.77|36.88|34.8|36.77|34.69|0
1646300860000|2022-03-03 09:47:40|36.81|34.73|36.99|34.91|37.03|34.95|36.81|34.73|0
1646300870000|2022-03-03 09:47:50|36.95|34.87|36.95|34.87|36.95|34.87|36.88|34.8|0
1646300880000|2022-03-03 09:48:00|36.99|34.91|37.03|34.95|37.1|35.02|36.99|34.91|0
1646300890000|2022-03-03 09:48:10|36.95|34.87|37.03|34.95|37.06|34.98|36.95|34.87|0
1646300900000|2022-03-03 09:48:20|37.06|34.98|37.1|35.02|37.1|35.02|37.06|34.98|0
1646300910000|2022-03-03 09:48:30|37.17|35.09|37.06|34.98|37.17|35.09|37.06|34.98|0
1646300920000|2022-03-03 09:48:40|37.1|35.02|36.92|34.84|37.1|35.02|36.88|34.8|0
1646300930000|2022-03-03 09:48:50|36.95|34.87|36.88|34.8|36.95|34.87|36.84|34.76|0
1646300940000|2022-03-03 09:49:00|36.84|34.76|36.91|34.83|36.95|34.87|36.84|34.76|0
1646300950000|2022-03-03 09:49:10|37.06|34.98|37.13|35.05|37.2|35.12|37.06|34.98|0
1646300960000|2022-03-03 09:49:20|37.2|35.12|37.2|35.12|37.24|35.16|37.17|35.09|0
1646300970000|2022-03-03 09:49:30|37.17|35.09|37.17|35.09|37.17|35.09|37.17|35.09|0
1646300980000|2022-03-03 09:49:40|37.2|35.12|37.13|35.05|37.2|35.12|37.13|35.05|0
1646300990000|2022-03-03 09:49:50|37.06|34.98|37.06|34.98|37.09|35.01|37.06|34.98|0
1646301000000|2022-03-03 09:50:00|36.99|34.91|37.2|35.12|37.2|35.12|36.99|34.91|0
1646301010000|2022-03-03 09:50:10|37.17|35.09|37.17|35.09|37.17|35.09|37.09|35.01|0
1646301020000|2022-03-03 09:50:20|37.2|35.12|37.27|35.19|37.31|35.23|37.13|35.05|0
1646301030000|2022-03-03 09:50:30|37.2|35.12|37.42|35.34|37.46|35.38|37.2|35.12|0
1646301040000|2022-03-03 09:50:40|37.53|35.45|37.24|35.16|37.53|35.45|37.24|35.16|0
1646301050000|2022-03-03 09:50:50|37.31|35.23|37.34|35.26|37.34|35.26|37.31|35.23|0
1646301060000|2022-03-03 09:51:00|37.46|35.38|37.53|35.45|37.53|35.45|37.42|35.34|0
1646301070000|2022-03-03 09:51:10|37.34|35.26|37.38|35.3|37.45|35.37|37.34|35.26|0
1646301080000|2022-03-03 09:51:20|37.42|35.34|37.38|35.3|37.42|35.34|37.38|35.3|0
1646301090000|2022-03-03 09:51:30|37.42|35.34|37.45|35.37|37.45|35.37|37.38|35.3|0
1646301100000|2022-03-03 09:51:40|37.53|35.45|37.56|35.48|37.56|35.48|37.53|35.45|0
1646301110000|2022-03-03 09:51:50|37.53|35.45|37.53|35.45|37.53|35.45|37.49|35.41|0
1646301120000|2022-03-03 09:52:00|37.56|35.48|37.45|35.37|37.56|35.48|37.45|35.37|0
1646301130000|2022-03-03 09:52:10|37.49|35.41|37.56|35.48|37.67|35.59|37.49|35.41|0
1646301140000|2022-03-03 09:52:20|37.53|35.45|37.49|35.41|37.53|35.45|37.49|35.41|0
1646301150000|2022-03-03 09:52:30|37.45|35.37|37.53|35.45|37.53|35.45|37.45|35.37|0
1646301160000|2022-03-03 09:52:40|37.41|35.33|37.31|35.23|37.45|35.37|37.31|35.23|0
1646301170000|2022-03-03 09:52:50|37.41|35.33|37.6|35.52|37.67|35.59|37.38|35.3|0
1646301180000|2022-03-03 09:53:00|37.74|35.66|37.67|35.59|37.74|35.66|37.6|35.52|0
1646301190000|2022-03-03 09:53:10|37.6|35.52|37.67|35.59|37.67|35.59|37.6|35.52|0
1646301200000|2022-03-03 09:53:20|37.74|35.66|37.49|35.41|37.74|35.66|37.49|35.41|0
1646301210000|2022-03-03 09:53:30|37.56|35.48|37.45|35.37|37.56|35.48|37.45|35.37|0
1646301220000|2022-03-03 09:53:40|37.52|35.44|37.45|35.37|37.52|35.44|37.45|35.37|0
1646301230000|2022-03-03 09:53:50|37.38|35.3|37.09|35.01|37.38|35.3|37.09|35.01|0
1646301240000|2022-03-03 09:54:00|37.02|34.94|37.02|34.94|37.23|35.15|36.98|34.9|0
1646301250000|2022-03-03 09:54:10|37.19|35.11|37.02|34.94|37.19|35.11|37.02|34.94|0
1646301260000|2022-03-03 09:54:20|37.05|34.97|36.91|34.83|37.05|34.97|36.91|34.83|0
1646301270000|2022-03-03 09:54:30|36.8|34.72|36.58|34.5|36.8|34.72|36.58|34.5|0
1646301280000|2022-03-03 09:54:40|36.44|34.36|36.23|34.15|36.44|34.36|36.23|34.15|0
1646301290000|2022-03-03 09:54:50|36.16|34.08|36.3|34.22|36.3|34.22|36.16|34.08|0
1646301300000|2022-03-03 09:55:00|36.23|34.15|36.23|34.15|36.33|34.25|35.95|33.87|0
1646301310000|2022-03-03 09:55:10|36.19|34.11|35.77|33.69|36.19|34.11|35.77|33.69|0
1646301320000|2022-03-03 09:55:20|35.73|33.65|35.66|33.58|35.8|33.72|35.66|33.58|0
1646301330000|2022-03-03 09:55:30|35.73|33.65|35.73|33.65|35.84|33.76|35.7|33.62|0
1646301340000|2022-03-03 09:55:40|35.77|33.69|35.84|33.76|35.84|33.76|35.77|33.69|0
1646301350000|2022-03-03 09:55:50|35.87|33.79|35.84|33.76|35.87|33.79|35.84|33.76|0
1646301360000|2022-03-03 09:56:00|35.7|33.62|36.33|34.25|36.33|34.25|35.7|33.62|0
1646301370000|2022-03-03 09:56:10|36.23|34.15|36.01|33.93|36.23|34.15|36.01|33.93|0
1646301380000|2022-03-03 09:56:20|35.98|33.9|36.37|34.29|36.37|34.29|35.98|33.9|0
1646301390000|2022-03-03 09:56:30|36.44|34.36|36.33|34.25|36.44|34.36|36.33|34.25|0
1646301400000|2022-03-03 09:56:40|36.3|34.22|36.37|34.29|36.4|34.32|36.3|34.22|0
1646301410000|2022-03-03 09:56:50|36.33|34.25|36.3|34.22|36.4|34.32|36.3|34.22|0
1646301420000|2022-03-03 09:57:00|36.44|34.36|36.4|34.32|36.44|34.36|36.33|34.25|0
1646301430000|2022-03-03 09:57:10|36.44|34.36|36.37|34.29|36.44|34.36|36.37|34.29|0
1646301440000|2022-03-03 09:57:20|36.47|34.39|36.58|34.5|36.72|34.64|36.47|34.39|0
1646301450000|2022-03-03 09:57:30|36.51|34.43|36.58|34.5|36.58|34.5|36.51|34.43|0
1646301460000|2022-03-03 09:57:40|36.61|34.53|36.87|34.79|36.87|34.79|36.61|34.53|0
1646301470000|2022-03-03 09:57:50|36.94|34.86|36.79|34.71|36.94|34.86|36.65|34.57|0
1646301480000|2022-03-03 09:58:00|36.72|34.64|37.08|35|37.08|35|36.72|34.64|0
1646301490000|2022-03-03 09:58:10|37.04|34.96|37.15|35.07|37.15|35.07|37.04|34.96|0
1646301500000|2022-03-03 09:58:20|37.12|35.04|37.23|35.15|37.23|35.15|37.08|35|0
1646301510000|2022-03-03 09:58:30|37.26|35.18|37.15|35.07|37.3|35.22|37.15|35.07|0
1646301520000|2022-03-03 09:58:40|37.04|34.96|37.3|35.22|37.3|35.22|37.04|34.96|0
1646301530000|2022-03-03 09:58:50|37.15|35.07|37.01|34.93|37.15|35.07|37.01|34.93|0
1646301540000|2022-03-03 09:59:00|37.08|35|37.15|35.07|37.15|35.07|37.08|35|0
1646301550000|2022-03-03 09:59:10|37.01|34.93|37.04|34.96|37.04|34.96|37.01|34.93|0
1646301560000|2022-03-03 09:59:20|36.94|34.86|36.61|34.53|36.94|34.86|36.61|34.53|0
1646301570000|2022-03-03 09:59:30|36.68|34.6|36.22|34.14|36.68|34.6|36.18|34.1|0
1646301580000|2022-03-03 09:59:40|36.29|34.21|36.4|34.32|36.4|34.32|36.29|34.21|0
1646301590000|2022-03-03 09:59:50|36.43|34.35|36.47|34.39|36.47|34.39|36.36|34.28|0
1646301600000|2022-03-03 10:00:00|36.4|34.32|36.68|34.6|36.68|34.6|36.33|34.25|0
1646301610000|2022-03-03 10:00:10|36.58|34.5|36.54|34.46|36.58|34.5|36.5|34.42|0
1646301620000|2022-03-03 10:00:20|36.72|34.64|36.68|34.6|36.72|34.64|36.65|34.57|0
1646301630000|2022-03-03 10:00:30|36.75|34.67|36.82|34.74|36.97|34.89|36.75|34.67|0
1646301640000|2022-03-03 10:00:40|36.75|34.67|36.75|34.67|36.82|34.74|36.75|34.67|0
1646301650000|2022-03-03 10:00:50|36.72|34.64|36.9|34.82|36.9|34.82|36.72|34.64|0
1646301660000|2022-03-03 10:01:00|36.93|34.85|36.79|34.71|37.01|34.93|36.79|34.71|0
1646301670000|2022-03-03 10:01:10|36.82|34.74|36.86|34.78|36.86|34.78|36.75|34.67|0
1646301680000|2022-03-03 10:01:20|36.75|34.67|36.75|34.67|36.75|34.67|36.5|34.42|0
1646301690000|2022-03-03 10:01:30|36.79|34.71|36.65|34.57|36.79|34.71|36.65|34.57|0
1646301700000|2022-03-03 10:01:40|36.54|34.46|36.43|34.35|36.54|34.46|36.43|34.35|0
1646301710000|2022-03-03 10:01:50|36.46|34.38|36.46|34.38|36.46|34.38|36.39|34.31|0
1646301720000|2022-03-03 10:02:00|36.5|34.42|36.43|34.35|36.54|34.46|36.43|34.35|0
1646301730000|2022-03-03 10:02:10|36.25|34.17|36.32|34.24|36.32|34.24|36.25|34.17|0
1646301740000|2022-03-03 10:02:20|36.25|34.17|36.18|34.1|36.32|34.24|36.18|34.1|0
1646301750000|2022-03-03 10:02:30|36.22|34.14|36.15|34.07|36.22|34.14|36.07|33.99|0
1646301760000|2022-03-03 10:02:40|36.11|34.03|36.11|34.03|36.11|34.03|36.11|34.03|0
1646301770000|2022-03-03 10:02:50|36.15|34.07|36.11|34.03|36.15|34.07|36.11|34.03|0
1646301780000|2022-03-03 10:03:00|36.04|33.96|35.93|33.85|36.11|34.03|35.93|33.85|0
1646301790000|2022-03-03 10:03:10|35.9|33.82|36.11|34.03|36.11|34.03|35.9|33.82|0
1646301800000|2022-03-03 10:03:20|36.07|33.99|36.18|34.1|36.18|34.1|36.07|33.99|0
1646301810000|2022-03-03 10:03:30|36.11|34.03|36.14|34.06|36.14|34.06|36.11|34.03|0
1646301820000|2022-03-03 10:03:40|36.11|34.03|36.11|34.03|36.18|34.1|36.11|34.03|0
1646301830000|2022-03-03 10:03:50|36.14|34.06|36.11|34.03|36.21|34.13|36.11|34.03|0
1646301840000|2022-03-03 10:04:00|36.18|34.1|36.29|34.21|36.36|34.28|36.18|34.1|0
1646301850000|2022-03-03 10:04:10|36.18|34.1|36.18|34.1|36.18|34.1|36.07|33.99|0
1646301860000|2022-03-03 10:04:20|36.11|34.03|36.04|33.96|36.11|34.03|36.04|33.96|0
1646301870000|2022-03-03 10:04:30|36.07|33.99|36.03|33.95|36.14|34.06|36.03|33.95|0
1646301880000|2022-03-03 10:04:40|36.11|34.03|35.86|33.78|36.11|34.03|35.86|33.78|0
1646301890000|2022-03-03 10:04:50|35.79|33.71|35.89|33.81|35.89|33.81|35.79|33.71|0
1646301900000|2022-03-03 10:05:00|35.86|33.78|36.07|33.99|36.07|33.99|35.86|33.78|0
1646301910000|2022-03-03 10:05:10|36.1|34.02|35.93|33.85|36.1|34.02|35.93|33.85|0
1646301920000|2022-03-03 10:05:20|35.89|33.81|35.96|33.88|35.96|33.88|35.89|33.81|0
1646301930000|2022-03-03 10:05:30|36.03|33.95|36.07|33.99|36.17|34.09|36.03|33.95|0
1646301940000|2022-03-03 10:05:40|35.96|33.88|35.89|33.81|36|33.92|35.89|33.81|0
1646301950000|2022-03-03 10:05:50|36.1|34.02|36.17|34.09|36.17|34.09|36.1|34.02|0
1646301960000|2022-03-03 10:06:00|36.21|34.13|36.1|34.02|36.21|34.13|36.1|34.02|0
1646301970000|2022-03-03 10:06:10|36.14|34.06|36.1|34.02|36.14|34.06|36.1|34.02|0
1646301980000|2022-03-03 10:06:20|36.14|34.06|36.21|34.13|36.21|34.13|36.14|34.06|0
1646301990000|2022-03-03 10:06:30|36.24|34.16|36.21|34.13|36.24|34.16|36.21|34.13|0
1646302000000|2022-03-03 10:06:40|36.28|34.2|36.31|34.23|36.35|34.27|36.28|34.2|0
1646302010000|2022-03-03 10:06:50|36.28|34.2|36.39|34.31|36.39|34.31|36.28|34.2|0
1646302020000|2022-03-03 10:07:00|36.42|34.34|36.42|34.34|36.42|34.34|36.42|34.34|0
1646302030000|2022-03-03 10:07:10|36.39|34.31|36.56|34.48|36.56|34.48|36.39|34.31|0
1646302040000|2022-03-03 10:07:20|36.64|34.56|36.6|34.52|36.78|34.7|36.6|34.52|0
1646302050000|2022-03-03 10:07:30|36.56|34.48|36.6|34.52|36.6|34.52|36.53|34.45|0
1646302060000|2022-03-03 10:07:40|36.78|34.7|36.71|34.63|36.78|34.7|36.71|34.63|0
1646302070000|2022-03-03 10:07:50|36.53|34.45|36.46|34.38|36.53|34.45|36.46|34.38|0
1646302080000|2022-03-03 10:08:00|36.56|34.48|36.46|34.38|36.56|34.48|36.35|34.27|0
1646302090000|2022-03-03 10:08:10|36.35|34.27|36.49|34.41|36.49|34.41|36.35|34.27|0
1646302100000|2022-03-03 10:08:20|36.35|34.27|36.24|34.16|36.35|34.27|36.24|34.16|0
1646302110000|2022-03-03 10:08:30|36.28|34.2|36.24|34.16|36.28|34.2|36.24|34.16|0
1646302120000|2022-03-03 10:08:40|36.07|33.99|36.03|33.95|36.07|33.99|35.99|33.91|0
1646302130000|2022-03-03 10:08:50|35.92|33.84|35.92|33.84|35.92|33.84|35.92|33.84|0
1646302140000|2022-03-03 10:09:00|35.96|33.88|36.1|34.02|36.1|34.02|35.96|33.88|0
1646302150000|2022-03-03 10:09:10|35.96|33.88|35.96|33.88|35.96|33.88|35.92|33.84|0
1646302160000|2022-03-03 10:09:20|35.92|33.84|35.78|33.7|35.92|33.84|35.78|33.7|0
1646302170000|2022-03-03 10:09:30|35.82|33.74|35.68|33.6|35.82|33.74|35.68|33.6|0
1646302180000|2022-03-03 10:09:40|35.64|33.56|35.5|33.42|35.64|33.56|35.5|33.42|0
1646302190000|2022-03-03 10:09:50|35.47|33.39|35.53|33.45|35.53|33.45|35.47|33.39|0
1646302200000|2022-03-03 10:10:00|35.57|33.49|35.57|33.49|35.81|33.73|35.57|33.49|0
1646302210000|2022-03-03 10:10:10|35.6|33.52|35.92|33.84|35.96|33.88|35.6|33.52|0
1646302220000|2022-03-03 10:10:20|35.88|33.8|35.85|33.77|35.88|33.8|35.85|33.77|0
1646302230000|2022-03-03 10:10:30|36.03|33.95|35.85|33.77|36.03|33.95|35.85|33.77|0
1646302240000|2022-03-03 10:10:40|35.88|33.8|35.85|33.77|35.92|33.84|35.85|33.77|0
1646302250000|2022-03-03 10:10:50|35.78|33.7|35.78|33.7|35.81|33.73|35.78|33.7|0
1646302260000|2022-03-03 10:11:00|35.85|33.77|36.02|33.94|36.02|33.94|35.85|33.77|0
1646302270000|2022-03-03 10:11:10|35.99|33.91|35.71|33.63|36.02|33.94|35.71|33.63|0
1646302280000|2022-03-03 10:11:20|35.67|33.59|35.74|33.66|35.74|33.66|35.67|33.59|0
1646302290000|2022-03-03 10:11:30|35.78|33.7|35.78|33.7|35.78|33.7|35.67|33.59|0
1646302300000|2022-03-03 10:11:40|35.74|33.66|35.85|33.77|35.85|33.77|35.74|33.66|0
1646302310000|2022-03-03 10:11:50|35.92|33.84|35.88|33.8|35.92|33.84|35.85|33.77|0
1646302320000|2022-03-03 10:12:00|35.95|33.87|35.92|33.84|35.95|33.87|35.92|33.84|0
1646302330000|2022-03-03 10:12:10|35.85|33.77|35.78|33.7|35.85|33.77|35.78|33.7|0
1646302340000|2022-03-03 10:12:20|35.85|33.77|35.99|33.91|35.99|33.91|35.85|33.77|0
1646302350000|2022-03-03 10:12:30|35.95|33.87|35.88|33.8|35.95|33.87|35.85|33.77|0
1646302360000|2022-03-03 10:12:40|35.85|33.77|35.81|33.73|35.85|33.77|35.71|33.63|0
1646302370000|2022-03-03 10:12:50|35.85|33.77|35.95|33.87|35.95|33.87|35.78|33.7|0
1646302380000|2022-03-03 10:13:00|35.92|33.84|35.92|33.84|35.99|33.91|35.92|33.84|0
1646302390000|2022-03-03 10:13:10|35.88|33.8|35.92|33.84|35.92|33.84|35.88|33.8|0
1646302400000|2022-03-03 10:13:20|35.85|33.77|35.78|33.7|35.85|33.77|35.78|33.7|0
1646302410000|2022-03-03 10:13:30|35.6|33.52|35.36|33.28|35.6|33.52|35.36|33.28|0
1646302420000|2022-03-03 10:13:40|35.39|33.31|35.5|33.42|35.5|33.42|35.36|33.28|0
1646302430000|2022-03-03 10:13:50|35.43|33.35|35.63|33.55|35.7|33.62|35.43|33.35|0
1646302440000|2022-03-03 10:14:00|35.7|33.62|35.63|33.55|35.7|33.62|35.63|33.55|0
1646302450000|2022-03-03 10:14:10|35.7|33.62|35.63|33.55|35.7|33.62|35.63|33.55|0
1646302460000|2022-03-03 10:14:20|35.7|33.62|35.63|33.55|35.7|33.62|35.56|33.48|0
1646302470000|2022-03-03 10:14:30|35.7|33.62|35.7|33.62|35.7|33.62|35.7|33.62|0
1646302480000|2022-03-03 10:14:40|35.67|33.59|35.53|33.45|35.67|33.59|35.53|33.45|0
1646302490000|2022-03-03 10:14:50|35.42|33.34|35.53|33.45|35.53|33.45|35.42|33.34|0
1646302500000|2022-03-03 10:15:00|35.56|33.48|35.91|33.83|35.91|33.83|35.56|33.48|0
1646302510000|2022-03-03 10:15:10|35.88|33.8|35.74|33.66|35.88|33.8|35.74|33.66|0
1646302520000|2022-03-03 10:15:20|35.67|33.59|35.7|33.62|35.7|33.62|35.67|33.59|0
1646302530000|2022-03-03 10:15:30|35.74|33.66|35.74|33.66|35.74|33.66|35.74|33.66|0
1646302540000|2022-03-03 10:15:40|35.77|33.69|35.77|33.69|35.84|33.76|35.77|33.69|0
1646302550000|2022-03-03 10:15:50|35.74|33.66|35.81|33.73|35.81|33.73|35.7|33.62|0
1646302560000|2022-03-03 10:16:00|35.77|33.69|35.77|33.69|35.84|33.76|35.77|33.69|0
1646302570000|2022-03-03 10:16:10|35.7|33.62|35.77|33.69|35.77|33.69|35.59|33.51|0
1646302580000|2022-03-03 10:16:20|35.66|33.58|35.56|33.48|35.66|33.58|35.56|33.48|0
1646302590000|2022-03-03 10:16:30|35.59|33.51|35.77|33.69|35.77|33.69|35.59|33.51|0
1646302600000|2022-03-03 10:16:40|35.66|33.58|35.49|33.41|35.66|33.58|35.49|33.41|0
1646302610000|2022-03-03 10:16:50|35.56|33.48|35.63|33.55|35.63|33.55|35.56|33.48|0
1646302620000|2022-03-03 10:17:00|35.59|33.51|35.56|33.48|35.59|33.51|35.56|33.48|0
1646302630000|2022-03-03 10:17:10|35.49|33.41|35.52|33.44|35.56|33.48|35.49|33.41|0
1646302640000|2022-03-03 10:17:20|35.56|33.48|35.45|33.37|35.56|33.48|35.45|33.37|0
1646302650000|2022-03-03 10:17:30|35.42|33.34|35.56|33.48|35.56|33.48|35.35|33.27|0
1646302660000|2022-03-03 10:17:40|35.45|33.37|35.28|33.2|35.45|33.37|35.28|33.2|0
1646302670000|2022-03-03 10:17:50|35.24|33.16|35.21|33.13|35.24|33.16|35.14|33.06|0
1646302680000|2022-03-03 10:18:00|35.35|33.27|35.21|33.13|35.35|33.27|35.21|33.13|0
1646302690000|2022-03-03 10:18:10|34.93|32.85|34.97|32.89|35|32.92|34.93|32.85|0
1646302700000|2022-03-03 10:18:20|35|32.92|34.86|32.78|35|32.92|34.86|32.78|0
1646302710000|2022-03-03 10:18:30|34.93|32.85|34.76|32.68|34.93|32.85|34.73|32.65|0
1646302720000|2022-03-03 10:18:40|34.86|32.78|34.52|32.44|34.86|32.78|34.45|32.37|0
1646302730000|2022-03-03 10:18:50|34.45|32.37|34.45|32.37|34.59|32.51|34.45|32.37|0
1646302740000|2022-03-03 10:19:00|34.42|32.34|34.59|32.51|34.59|32.51|34.42|32.34|0
1646302750000|2022-03-03 10:19:10|34.62|32.54|34.62|32.54|34.62|32.54|34.59|32.51|0
1646302760000|2022-03-03 10:19:20|34.52|32.44|34.52|32.44|34.52|32.44|34.45|32.37|0
1646302770000|2022-03-03 10:19:30|34.55|32.47|34.62|32.54|34.66|32.58|34.55|32.47|0
1646302780000|2022-03-03 10:19:40|34.45|32.37|34.38|32.3|34.52|32.44|34.38|32.3|0
1646302790000|2022-03-03 10:19:50|34.45|32.37|34.45|32.37|34.45|32.37|34.45|32.37|0
1646302800000|2022-03-03 10:20:00|34.52|32.44|34.38|32.3|34.52|32.44|34.38|32.3|0
1646302810000|2022-03-03 10:20:10|34.31|32.23|34.24|32.16|34.31|32.23|34.24|32.16|0
1646302820000|2022-03-03 10:20:20|34.28|32.2|34.41|32.33|34.45|32.37|34.28|32.2|0
1646302830000|2022-03-03 10:20:30|34.45|32.37|34.48|32.4|34.48|32.4|34.45|32.37|0
1646302840000|2022-03-03 10:20:40|34.45|32.37|34.34|32.26|34.52|32.44|34.34|32.26|0
1646302850000|2022-03-03 10:20:50|34.24|32.16|34.38|32.3|34.38|32.3|34.24|32.16|0
1646302860000|2022-03-03 10:21:00|34.58|32.5|34.72|32.64|34.72|32.64|34.55|32.47|0
1646302870000|2022-03-03 10:21:10|34.58|32.5|34.52|32.44|34.58|32.5|34.52|32.44|0
1646302880000|2022-03-03 10:21:20|34.58|32.5|34.52|32.44|34.58|32.5|34.45|32.37|0
1646302890000|2022-03-03 10:21:30|34.45|32.37|34.38|32.3|34.45|32.37|34.38|32.3|0
1646302900000|2022-03-03 10:21:40|34.45|32.37|34.38|32.3|34.45|32.37|34.27|32.19|0
1646302910000|2022-03-03 10:21:50|34.34|32.26|34.51|32.43|34.51|32.43|34.34|32.26|0
1646302920000|2022-03-03 10:22:00|34.58|32.5|34.45|32.37|34.58|32.5|34.45|32.37|0
1646302930000|2022-03-03 10:22:10|34.38|32.3|34.45|32.37|34.48|32.4|34.38|32.3|0
1646302940000|2022-03-03 10:22:20|34.38|32.3|34.38|32.3|34.38|32.3|34.38|32.3|0
1646302950000|2022-03-03 10:22:30|34.34|32.26|34.24|32.16|34.34|32.26|34.24|32.16|0
1646302970000|2022-03-03 10:22:50|34.38|32.3|34.24|32.16|34.38|32.3|34.24|32.16|0
1646302990000|2022-03-03 10:23:10|34.27|32.19|34.44|32.36|34.44|32.36|34.27|32.19|0
1646303000000|2022-03-03 10:23:20|34.38|32.3|34.31|32.23|34.38|32.3|34.31|32.23|0
1646303010000|2022-03-03 10:23:30|34.51|32.43|34.51|32.43|34.51|32.43|34.44|32.36|0
1646303020000|2022-03-03 10:23:40|34.68|32.6|34.68|32.6|34.72|32.64|34.65|32.57|0
1646303030000|2022-03-03 10:23:50|34.65|32.57|35.06|32.98|35.06|32.98|34.65|32.57|0
1646303040000|2022-03-03 10:24:00|34.92|32.84|34.85|32.77|34.92|32.84|34.85|32.77|0
1646303050000|2022-03-03 10:24:10|34.92|32.84|34.92|32.84|34.92|32.84|34.85|32.77|0
1646303060000|2022-03-03 10:24:20|34.89|32.81|34.92|32.84|34.99|32.91|34.89|32.81|0
1646303070000|2022-03-03 10:24:30|34.89|32.81|34.44|32.36|34.89|32.81|34.37|32.29|0
1646303080000|2022-03-03 10:24:40|34.41|32.33|34.47|32.39|34.47|32.39|34.37|32.29|0
1646303090000|2022-03-03 10:24:50|34.44|32.36|34.44|32.36|34.47|32.39|34.44|32.36|0
1646303100000|2022-03-03 10:25:00|34.37|32.29|34.47|32.39|34.47|32.39|34.37|32.29|0
1646303110000|2022-03-03 10:25:10|34.44|32.36|34.3|32.22|34.44|32.36|34.3|32.22|0
1646303120000|2022-03-03 10:25:20|34.44|32.36|34.44|32.36|34.44|32.36|34.44|32.36|0
1646303130000|2022-03-03 10:25:30|34.51|32.43|34.58|32.5|34.58|32.5|34.51|32.43|0
1646303140000|2022-03-03 10:25:40|34.47|32.39|34.51|32.43|34.51|32.43|34.47|32.39|0
1646303150000|2022-03-03 10:25:50|34.54|32.46|34.44|32.36|34.54|32.46|34.44|32.36|0
1646303160000|2022-03-03 10:26:00|34.51|32.43|34.51|32.43|34.51|32.43|34.47|32.39|0
1646303170000|2022-03-03 10:26:10|34.58|32.5|34.58|32.5|34.61|32.53|34.58|32.5|0
1646303180000|2022-03-03 10:26:20|34.51|32.43|34.51|32.43|34.51|32.43|34.47|32.39|0
1646303190000|2022-03-03 10:26:30|34.58|32.5|34.71|32.63|34.71|32.63|34.58|32.5|0
1646303200000|2022-03-03 10:26:40|34.68|32.6|34.68|32.6|34.68|32.6|34.64|32.56|0
1646303210000|2022-03-03 10:26:50|34.81|32.73|34.71|32.63|34.88|32.8|34.71|32.63|0
1646303220000|2022-03-03 10:27:00|34.75|32.67|34.71|32.63|34.75|32.67|34.64|32.56|0
1646303230000|2022-03-03 10:27:10|34.81|32.73|34.85|32.77|34.88|32.8|34.81|32.73|0
1646303240000|2022-03-03 10:27:20|34.88|32.8|34.85|32.77|34.88|32.8|34.85|32.77|0
1646303250000|2022-03-03 10:27:30|34.92|32.84|35.06|32.98|35.06|32.98|34.92|32.84|0
1646303260000|2022-03-03 10:27:40|34.99|32.91|34.99|32.91|34.99|32.91|34.99|32.91|0
1646303270000|2022-03-03 10:27:50|34.95|32.87|34.99|32.91|34.99|32.91|34.92|32.84|0
1646303280000|2022-03-03 10:28:00|34.88|32.8|34.71|32.63|34.88|32.8|34.71|32.63|0
1646303290000|2022-03-03 10:28:10|34.68|32.6|34.64|32.56|34.74|32.66|34.64|32.56|0
1646303300000|2022-03-03 10:28:20|34.78|32.7|34.71|32.63|34.78|32.7|34.67|32.59|0
1646303310000|2022-03-03 10:28:30|34.78|32.7|34.74|32.66|34.81|32.73|34.74|32.66|0
1646303320000|2022-03-03 10:28:40|34.78|32.7|34.64|32.56|34.78|32.7|34.64|32.56|0
1646303330000|2022-03-03 10:28:50|34.71|32.63|34.67|32.59|34.71|32.63|34.67|32.59|0
1646303340000|2022-03-03 10:29:00|34.71|32.63|34.64|32.56|34.71|32.63|34.64|32.56|0
1646303350000|2022-03-03 10:29:10|34.57|32.49|34.57|32.49|34.57|32.49|34.57|32.49|0
1646303360000|2022-03-03 10:29:20|34.54|32.46|34.6|32.52|34.6|32.52|34.54|32.46|0
1646303370000|2022-03-03 10:29:30|34.57|32.49|34.57|32.49|34.57|32.49|34.57|32.49|0
1646303390000|2022-03-03 10:29:50|34.6|32.52|34.67|32.59|34.67|32.59|34.6|32.52|0
1646303400000|2022-03-03 10:30:00|34.71|32.63|34.71|32.63|34.78|32.7|34.71|32.63|0
1646303410000|2022-03-03 10:30:10|34.6|32.52|34.78|32.7|34.78|32.7|34.6|32.52|0
1646303420000|2022-03-03 10:30:20|34.74|32.66|34.78|32.7|34.78|32.7|34.71|32.63|0
1646303430000|2022-03-03 10:30:30|34.91|32.83|34.71|32.63|34.91|32.83|34.71|32.63|0
1646303440000|2022-03-03 10:30:40|34.67|32.59|34.64|32.56|34.67|32.59|34.57|32.49|0
1646303450000|2022-03-03 10:30:50|34.57|32.49|34.64|32.56|34.64|32.56|34.53|32.45|0
1646303470000|2022-03-03 10:31:10|34.6|32.52|34.53|32.45|34.6|32.52|34.5|32.42|0
1646303480000|2022-03-03 10:31:20|34.43|32.35|34.43|32.35|34.43|32.35|34.43|32.35|0
1646303490000|2022-03-03 10:31:30|34.36|32.28|34.43|32.35|34.43|32.35|34.3|32.22|0
1646303500000|2022-03-03 10:31:40|34.36|32.28|34.36|32.28|34.43|32.35|34.36|32.28|0
1646303510000|2022-03-03 10:31:50|34.29|32.21|34.43|32.35|34.43|32.35|34.29|32.21|0
1646303520000|2022-03-03 10:32:00|34.53|32.45|34.53|32.45|34.53|32.45|34.53|32.45|0
1646303530000|2022-03-03 10:32:10|34.5|32.42|34.7|32.62|34.7|32.62|34.46|32.38|0
1646303540000|2022-03-03 10:32:20|34.67|32.59|34.77|32.69|34.77|32.69|34.67|32.59|0
1646303550000|2022-03-03 10:32:30|34.91|32.83|35.05|32.97|35.05|32.97|34.91|32.83|0
1646303560000|2022-03-03 10:32:40|34.91|32.83|34.84|32.76|34.91|32.83|34.84|32.76|0
1646303570000|2022-03-03 10:32:50|34.91|32.83|34.94|32.86|34.94|32.86|34.91|32.83|0
1646303580000|2022-03-03 10:33:00|35.05|32.97|34.91|32.83|35.05|32.97|34.87|32.79|0
1646303590000|2022-03-03 10:33:10|34.98|32.9|34.84|32.76|34.98|32.9|34.84|32.76|0
1646303600000|2022-03-03 10:33:20|34.98|32.9|34.84|32.76|34.98|32.9|34.84|32.76|0
1646303610000|2022-03-03 10:33:30|34.8|32.72|35.01|32.93|35.01|32.93|34.8|32.72|0
1646303620000|2022-03-03 10:33:40|35.05|32.97|34.98|32.9|35.12|33.04|34.98|32.9|0
1646303630000|2022-03-03 10:33:50|34.91|32.83|34.98|32.9|34.98|32.9|34.91|32.83|0
1646303640000|2022-03-03 10:34:00|35.05|32.97|35.08|33|35.08|33|35.05|32.97|0
1646303650000|2022-03-03 10:34:10|34.98|32.9|35.05|32.97|35.05|32.97|34.98|32.9|0
1646303660000|2022-03-03 10:34:20|34.98|32.9|34.94|32.86|34.98|32.9|34.91|32.83|0
1646303670000|2022-03-03 10:34:30|34.98|32.9|34.98|32.9|35.01|32.93|34.94|32.86|0
1646303680000|2022-03-03 10:34:40|34.94|32.86|34.94|32.86|34.94|32.86|34.94|32.86|0
1646303690000|2022-03-03 10:34:50|34.98|32.9|35.01|32.93|35.01|32.93|34.91|32.83|0
1646303700000|2022-03-03 10:35:00|34.98|32.9|35.08|33|35.08|33|34.98|32.9|0
1646303710000|2022-03-03 10:35:10|34.94|32.86|34.84|32.76|34.94|32.86|34.77|32.69|0
1646303720000|2022-03-03 10:35:20|34.91|32.83|34.97|32.89|34.98|32.9|34.91|32.83|0
1646303730000|2022-03-03 10:35:30|34.91|32.83|34.97|32.89|34.97|32.89|34.91|32.83|0
1646303740000|2022-03-03 10:35:40|35.01|32.93|34.91|32.83|35.01|32.93|34.91|32.83|0
1646303750000|2022-03-03 10:35:50|34.97|32.89|34.97|32.89|35.04|32.96|34.97|32.89|0
1646303760000|2022-03-03 10:36:00|35.04|32.96|35.04|32.96|35.04|32.96|35.04|32.96|0
1646303770000|2022-03-03 10:36:10|34.94|32.86|35.11|33.03|35.11|33.03|34.94|32.86|0
1646303780000|2022-03-03 10:36:20|35.15|33.07|35.18|33.1|35.18|33.1|35.15|33.07|0
1646303790000|2022-03-03 10:36:30|35.11|33.03|35.04|32.96|35.14|33.06|35.04|32.96|0
1646303800000|2022-03-03 10:36:40|34.9|32.82|34.9|32.82|34.94|32.86|34.9|32.82|0
1646303810000|2022-03-03 10:36:50|34.77|32.69|34.83|32.75|34.83|32.75|34.77|32.69|0
1646303820000|2022-03-03 10:37:00|34.87|32.79|35.01|32.93|35.01|32.93|34.87|32.79|0
1646303830000|2022-03-03 10:37:10|35.11|33.03|34.97|32.89|35.11|33.03|34.97|32.89|0
1646303840000|2022-03-03 10:37:20|34.94|32.86|34.9|32.82|34.94|32.86|34.87|32.79|0
1646303850000|2022-03-03 10:37:30|35|32.92|35.07|32.99|35.11|33.03|35|32.92|0
1646303860000|2022-03-03 10:37:40|35.04|32.96|35.11|33.03|35.11|33.03|35.04|32.96|0
1646303870000|2022-03-03 10:37:50|35.14|33.06|34.94|32.86|35.14|33.06|34.94|32.86|0
1646303880000|2022-03-03 10:38:00|34.9|32.82|34.97|32.89|34.97|32.89|34.9|32.82|0
1646303890000|2022-03-03 10:38:10|35|32.92|34.93|32.85|35|32.92|34.93|32.85|0
1646303900000|2022-03-03 10:38:20|34.9|32.82|34.97|32.89|34.97|32.89|34.9|32.82|0
1646303910000|2022-03-03 10:38:30|35|32.92|34.9|32.82|35|32.92|34.9|32.82|0
1646303920000|2022-03-03 10:38:40|34.97|32.89|35|32.92|35.04|32.96|34.97|32.89|0
1646303930000|2022-03-03 10:38:50|35.18|33.1|35.11|33.03|35.18|33.1|35.11|33.03|0
1646303940000|2022-03-03 10:39:00|35.04|32.96|35.18|33.1|35.18|33.1|35.04|32.96|0
1646303950000|2022-03-03 10:39:10|35.11|33.03|34.97|32.89|35.14|33.06|34.97|32.89|0
1646303960000|2022-03-03 10:39:20|35.11|33.03|35.14|33.06|35.14|33.06|35.11|33.03|0
1646303970000|2022-03-03 10:39:30|35.18|33.1|35.11|33.03|35.18|33.1|35.11|33.03|0
1646303980000|2022-03-03 10:39:40|35.07|32.99|35.11|33.03|35.18|33.1|35.07|32.99|0
1646303990000|2022-03-03 10:39:50|35.14|33.06|35.18|33.1|35.18|33.1|35.11|33.03|0
1646304000000|2022-03-03 10:40:00|35.21|33.13|35.18|33.1|35.21|33.13|35.18|33.1|0
1646304010000|2022-03-03 10:40:10|35.24|33.16|35.24|33.16|35.24|33.16|35.24|33.16|0
1646304020000|2022-03-03 10:40:20|35.28|33.2|35.24|33.16|35.28|33.2|35.24|33.16|0
1646304030000|2022-03-03 10:40:30|35.31|33.23|35.35|33.27|35.35|33.27|35.31|33.23|0
1646304040000|2022-03-03 10:40:40|35.31|33.23|35.35|33.27|35.35|33.27|35.31|33.23|0
1646304050000|2022-03-03 10:40:50|35.31|33.23|35.31|33.23|35.31|33.23|35.24|33.16|0
1646304060000|2022-03-03 10:41:00|35.35|33.27|35.31|33.23|35.35|33.27|35.31|33.23|0
1646304070000|2022-03-03 10:41:10|35.21|33.13|35.03|32.95|35.21|33.13|35.03|32.95|0
1646304080000|2022-03-03 10:41:20|35.1|33.02|35.1|33.02|35.17|33.09|35.1|33.02|0
1646304090000|2022-03-03 10:41:30|34.97|32.89|35.1|33.02|35.14|33.06|34.97|32.89|0
1646304100000|2022-03-03 10:41:40|35.17|33.09|35.17|33.09|35.17|33.09|35.1|33.02|0
1646304110000|2022-03-03 10:41:50|35.14|33.06|35.24|33.16|35.24|33.16|35.14|33.06|0
1646304120000|2022-03-03 10:42:00|35.17|33.09|35.14|33.06|35.17|33.09|35.14|33.06|0
1646304130000|2022-03-03 10:42:10|35.17|33.09|35.17|33.09|35.17|33.09|35.14|33.06|0
1646304140000|2022-03-03 10:42:20|35.14|33.06|35.14|33.06|35.14|33.06|35.1|33.02|0
1646304150000|2022-03-03 10:42:30|35.1|33.02|35.14|33.06|35.14|33.06|35.1|33.02|0
1646304160000|2022-03-03 10:42:40|35.07|32.99|35.24|33.16|35.24|33.16|35.07|32.99|0
1646304170000|2022-03-03 10:42:50|35.2|33.12|35.24|33.16|35.24|33.16|35.2|33.12|0
1646304180000|2022-03-03 10:43:00|35.2|33.12|35.24|33.16|35.24|33.16|35.2|33.12|0
1646304190000|2022-03-03 10:43:10|35.31|33.23|35.24|33.16|35.31|33.23|35.17|33.09|0
1646304200000|2022-03-03 10:43:20|35.27|33.19|35.31|33.23|35.31|33.23|35.27|33.19|0
1646304210000|2022-03-03 10:43:30|35.2|33.12|35.38|33.3|35.38|33.3|35.2|33.12|0
1646304220000|2022-03-03 10:43:40|35.66|33.58|35.59|33.51|35.66|33.58|35.59|33.51|0
1646304230000|2022-03-03 10:43:50|35.55|33.47|35.55|33.47|35.55|33.47|35.52|33.44|0
1646304240000|2022-03-03 10:44:00|35.52|33.44|35.45|33.37|35.55|33.47|35.45|33.37|0
1646304250000|2022-03-03 10:44:10|35.41|33.33|35.45|33.37|35.45|33.37|35.34|33.26|0
1646304260000|2022-03-03 10:44:20|35.31|33.23|35.31|33.23|35.31|33.23|35.31|33.23|0
1646304270000|2022-03-03 10:44:30|35.27|33.19|35.31|33.23|35.31|33.23|35.27|33.19|0
1646304280000|2022-03-03 10:44:40|35.34|33.26|35.17|33.09|35.34|33.26|35.17|33.09|0
1646304290000|2022-03-03 10:44:50|35.34|33.26|35.31|33.23|35.34|33.26|35.31|33.23|0
1646304300000|2022-03-03 10:45:00|35.34|33.26|35.34|33.26|35.34|33.26|35.34|33.26|0
1646304310000|2022-03-03 10:45:10|35.24|33.16|35.17|33.09|35.24|33.16|35.17|33.09|0
1646304320000|2022-03-03 10:45:20|35.1|33.02|35.03|32.95|35.1|33.02|34.99|32.91|0
1646304330000|2022-03-03 10:45:30|35.1|33.02|34.92|32.84|35.1|33.02|34.92|32.84|0
1646304340000|2022-03-03 10:45:40|34.96|32.88|35.17|33.09|35.17|33.09|34.96|32.88|0
1646304350000|2022-03-03 10:45:50|35.27|33.19|35.24|33.16|35.27|33.19|35.17|33.09|0
1646304360000|2022-03-03 10:46:00|35.31|33.23|35.62|33.54|35.62|33.54|35.31|33.23|0
1646304370000|2022-03-03 10:46:10|35.69|33.61|35.69|33.61|35.69|33.61|35.65|33.57|0
1646304380000|2022-03-03 10:46:20|35.65|33.57|35.65|33.57|35.69|33.61|35.65|33.57|0
1646304390000|2022-03-03 10:46:30|35.62|33.54|35.72|33.64|35.72|33.64|35.58|33.5|0
1646304400000|2022-03-03 10:46:40|35.79|33.71|35.79|33.71|35.93|33.85|35.79|33.71|0
1646304410000|2022-03-03 10:46:50|35.65|33.57|35.86|33.78|35.86|33.78|35.65|33.57|0
1646304420000|2022-03-03 10:47:00|35.9|33.82|35.93|33.85|35.93|33.85|35.83|33.75|0
1646304430000|2022-03-03 10:47:10|35.9|33.82|35.97|33.89|35.97|33.89|35.9|33.82|0
1646304440000|2022-03-03 10:47:20|35.9|33.82|35.86|33.78|35.93|33.85|35.86|33.78|0
1646304450000|2022-03-03 10:47:30|35.79|33.71|35.69|33.61|35.79|33.71|35.65|33.57|0
1646304460000|2022-03-03 10:47:40|35.72|33.64|35.69|33.61|35.72|33.64|35.69|33.61|0
1646304470000|2022-03-03 10:47:50|35.72|33.64|35.76|33.68|35.79|33.71|35.72|33.64|0
1646304480000|2022-03-03 10:48:00|35.79|33.71|35.83|33.75|35.83|33.75|35.79|33.71|0
1646304490000|2022-03-03 10:48:10|35.79|33.71|35.79|33.71|35.79|33.71|35.75|33.67|0
1646304500000|2022-03-03 10:48:20|35.75|33.67|35.75|33.67|35.75|33.67|35.75|33.67|0
1646304510000|2022-03-03 10:48:30|35.72|33.64|35.79|33.71|35.79|33.71|35.72|33.64|0
1646304520000|2022-03-03 10:48:40|35.65|33.57|35.68|33.6|35.72|33.64|35.65|33.57|0
1646304530000|2022-03-03 10:48:50|35.79|33.71|35.79|33.71|35.86|33.78|35.79|33.71|0
1646304540000|2022-03-03 10:49:00|35.75|33.67|35.75|33.67|35.75|33.67|35.75|33.67|0
1646304550000|2022-03-03 10:49:10|35.79|33.71|35.82|33.74|35.82|33.74|35.68|33.6|0
1646304560000|2022-03-03 10:49:20|35.86|33.78|35.89|33.81|35.89|33.81|35.86|33.78|0
1646304570000|2022-03-03 10:49:30|35.82|33.74|35.82|33.74|35.86|33.78|35.82|33.74|0
1646304580000|2022-03-03 10:49:40|35.75|33.67|35.86|33.78|35.86|33.78|35.75|33.67|0
1646304590000|2022-03-03 10:49:50|35.89|33.81|35.93|33.85|35.93|33.85|35.89|33.81|0
1646304600000|2022-03-03 10:50:00|35.96|33.88|35.86|33.78|35.96|33.88|35.86|33.78|0
1646304610000|2022-03-03 10:50:10|35.75|33.67|35.86|33.78|35.86|33.78|35.75|33.67|0
1646304620000|2022-03-03 10:50:20|35.75|33.67|35.86|33.78|35.86|33.78|35.75|33.67|0
1646304630000|2022-03-03 10:50:30|35.68|33.6|35.72|33.64|35.72|33.64|35.68|33.6|0
1646304640000|2022-03-03 10:50:40|35.75|33.67|35.75|33.67|35.79|33.71|35.75|33.67|0
1646304650000|2022-03-03 10:50:50|35.79|33.71|35.79|33.71|35.79|33.71|35.79|33.71|0
1646304660000|2022-03-03 10:51:00|35.72|33.64|35.65|33.57|35.72|33.64|35.65|33.57|0
1646304670000|2022-03-03 10:51:10|35.72|33.64|35.89|33.81|35.89|33.81|35.72|33.64|0
1646304680000|2022-03-03 10:51:20|35.93|33.85|36|33.92|36|33.92|35.86|33.78|0
1646304690000|2022-03-03 10:51:30|36.07|33.99|36.07|33.99|36.14|34.06|36.07|33.99|0
1646304700000|2022-03-03 10:51:40|36|33.92|36|33.92|36|33.92|35.96|33.88|0
1646304710000|2022-03-03 10:51:50|35.96|33.88|35.86|33.78|35.96|33.88|35.86|33.78|0
1646304720000|2022-03-03 10:52:00|35.79|33.71|35.68|33.6|35.79|33.71|35.57|33.49|0
1646304730000|2022-03-03 10:52:10|35.71|33.63|35.71|33.63|35.71|33.63|35.71|33.63|0
1646304740000|2022-03-03 10:52:20|35.78|33.7|35.61|33.53|35.78|33.7|35.61|33.53|0
1646304750000|2022-03-03 10:52:30|35.71|33.63|35.71|33.63|35.71|33.63|35.68|33.6|0
1646304760000|2022-03-03 10:52:40|35.61|33.53|35.64|33.56|35.64|33.56|35.61|33.53|0
1646304770000|2022-03-03 10:52:50|35.61|33.53|35.71|33.63|35.78|33.7|35.61|33.53|0
1646304780000|2022-03-03 10:53:00|35.75|33.67|35.71|33.63|35.75|33.67|35.71|33.63|0
1646304790000|2022-03-03 10:53:10|35.64|33.56|35.68|33.6|35.68|33.6|35.64|33.56|0
1646304800000|2022-03-03 10:53:20|35.78|33.7|35.57|33.49|35.78|33.7|35.57|33.49|0
1646304810000|2022-03-03 10:53:30|35.43|33.35|35.36|33.28|35.43|33.35|35.36|33.28|0
1646304820000|2022-03-03 10:53:40|35.43|33.35|35.29|33.21|35.43|33.35|35.29|33.21|0
1646304830000|2022-03-03 10:53:50|35.22|33.14|35.36|33.28|35.36|33.28|35.22|33.14|0
1646304840000|2022-03-03 10:54:00|35.4|33.32|35.29|33.21|35.4|33.32|35.29|33.21|0
1646304850000|2022-03-03 10:54:10|35.15|33.07|35.22|33.14|35.22|33.14|35.15|33.07|0
1646304860000|2022-03-03 10:54:20|35.26|33.18|35.36|33.28|35.36|33.28|35.26|33.18|0
1646304870000|2022-03-03 10:54:30|35.43|33.35|35.43|33.35|35.43|33.35|35.43|33.35|0
1646304880000|2022-03-03 10:54:40|35.36|33.28|35.36|33.28|35.43|33.35|35.36|33.28|0
1646304890000|2022-03-03 10:54:50|35.39|33.31|35.5|33.42|35.5|33.42|35.29|33.21|0
1646304900000|2022-03-03 10:55:00|35.6|33.52|35.57|33.49|35.6|33.52|35.57|33.49|0
1646304910000|2022-03-03 10:55:10|35.46|33.38|35.5|33.42|35.5|33.42|35.43|33.35|0
1646304920000|2022-03-03 10:55:20|35.43|33.35|35.5|33.42|35.5|33.42|35.43|33.35|0
1646304930000|2022-03-03 10:55:30|35.57|33.49|35.53|33.45|35.57|33.49|35.5|33.42|0
1646304940000|2022-03-03 10:55:40|35.57|33.49|35.6|33.52|35.64|33.56|35.57|33.49|0
1646304950000|2022-03-03 10:55:50|35.64|33.56|35.67|33.59|35.67|33.59|35.64|33.56|0
1646304960000|2022-03-03 10:56:00|35.64|33.56|35.71|33.63|35.71|33.63|35.64|33.56|0
1646304970000|2022-03-03 10:56:10|35.74|33.66|35.71|33.63|35.74|33.66|35.64|33.56|0
1646304980000|2022-03-03 10:56:20|35.57|33.49|35.5|33.42|35.57|33.49|35.5|33.42|0
1646304990000|2022-03-03 10:56:30|35.57|33.49|35.53|33.45|35.57|33.49|35.5|33.42|0
1646305000000|2022-03-03 10:56:40|35.57|33.49|35.53|33.45|35.57|33.49|35.53|33.45|0
1646305010000|2022-03-03 10:56:50|35.57|33.49|35.5|33.42|35.57|33.49|35.5|33.42|0
1646305020000|2022-03-03 10:57:00|35.53|33.45|35.18|33.1|35.53|33.45|35.18|33.1|0
1646305030000|2022-03-03 10:57:10|35.15|33.07|35.25|33.17|35.25|33.17|35.04|32.96|0
1646305040000|2022-03-03 10:57:20|35.36|33.28|35.39|33.31|35.39|33.31|35.36|33.28|0
1646305050000|2022-03-03 10:57:30|35.43|33.35|35.15|33.07|35.43|33.35|35.15|33.07|0
1646305070000|2022-03-03 10:57:50|35.08|33|34.97|32.89|35.11|33.03|34.97|32.89|0
1646305080000|2022-03-03 10:58:00|35.15|33.07|35.15|33.07|35.15|33.07|35.11|33.03|0
1646305090000|2022-03-03 10:58:10|35.11|33.03|35.11|33.03|35.11|33.03|35.08|33|0
1646305100000|2022-03-03 10:58:20|35.15|33.07|35.29|33.21|35.32|33.24|35.15|33.07|0
1646305110000|2022-03-03 10:58:30|35.32|33.24|35.18|33.1|35.32|33.24|35.18|33.1|0
1646305120000|2022-03-03 10:58:40|35.15|33.07|35.22|33.14|35.22|33.14|35.15|33.07|0
1646305130000|2022-03-03 10:58:50|35.15|33.07|35.11|33.03|35.15|33.07|35.11|33.03|0
1646305140000|2022-03-03 10:59:00|35.15|33.07|35.08|33|35.15|33.07|35.04|32.96|0
1646305150000|2022-03-03 10:59:10|35.11|33.03|35.28|33.2|35.28|33.2|35.11|33.03|0
1646305160000|2022-03-03 10:59:20|35.32|33.24|35.35|33.27|35.35|33.27|35.28|33.2|0
1646305170000|2022-03-03 10:59:30|35.32|33.24|35.32|33.24|35.32|33.24|35.32|33.24|0
1646305180000|2022-03-03 10:59:40|35.39|33.31|35.28|33.2|35.39|33.31|35.28|33.2|0
1646305190000|2022-03-03 10:59:50|35.42|33.34|35.56|33.48|35.56|33.48|35.42|33.34|0
1646305200000|2022-03-03 11:00:00|35.67|33.59|35.42|33.34|35.67|33.59|35.42|33.34|0
1646305210000|2022-03-03 11:00:10|35.32|33.24|35.28|33.2|35.32|33.24|35.28|33.2|0
1646305220000|2022-03-03 11:00:20|35.32|33.24|35.28|33.2|35.32|33.24|35.28|33.2|0
1646305230000|2022-03-03 11:00:30|35.21|33.13|35.21|33.13|35.21|33.13|35.21|33.13|0
1646305240000|2022-03-03 11:00:40|35.14|33.06|34.87|32.79|35.14|33.06|34.87|32.79|0
1646305250000|2022-03-03 11:00:50|34.76|32.68|34.73|32.65|34.8|32.72|34.73|32.65|0
1646305260000|2022-03-03 11:01:00|34.8|32.72|34.8|32.72|34.83|32.75|34.8|32.72|0
1646305270000|2022-03-03 11:01:10|34.76|32.68|35.04|32.96|35.04|32.96|34.76|32.68|0
1646305280000|2022-03-03 11:01:20|35.07|32.99|35.04|32.96|35.07|32.99|35.04|32.96|0
1646305290000|2022-03-03 11:01:30|35|32.92|34.83|32.75|35|32.92|34.83|32.75|0
1646305300000|2022-03-03 11:01:40|34.8|32.72|34.8|32.72|34.8|32.72|34.66|32.58|0
1646305310000|2022-03-03 11:01:50|34.73|32.65|34.73|32.65|34.73|32.65|34.66|32.58|0
1646305320000|2022-03-03 11:02:00|34.8|32.72|34.86|32.78|34.86|32.78|34.76|32.68|0
1646305330000|2022-03-03 11:02:10|34.93|32.85|34.73|32.65|34.93|32.85|34.73|32.65|0
1646305340000|2022-03-03 11:02:20|34.86|32.78|34.86|32.78|34.86|32.78|34.79|32.71|0
1646305350000|2022-03-03 11:02:30|34.9|32.82|34.76|32.68|34.9|32.82|34.76|32.68|0
1646305360000|2022-03-03 11:02:40|34.73|32.65|34.66|32.58|34.73|32.65|34.66|32.58|0
1646305370000|2022-03-03 11:02:50|34.69|32.61|34.79|32.71|34.79|32.71|34.69|32.61|0
1646305380000|2022-03-03 11:03:00|34.83|32.75|34.9|32.82|34.9|32.82|34.83|32.75|0
1646305390000|2022-03-03 11:03:10|34.93|32.85|34.86|32.78|34.93|32.85|34.86|32.78|0
1646305400000|2022-03-03 11:03:20|34.93|32.85|35|32.92|35|32.92|34.93|32.85|0
1646305410000|2022-03-03 11:03:30|35.03|32.95|35.21|33.13|35.21|33.13|35.03|32.95|0
1646305420000|2022-03-03 11:03:40|35.14|33.06|35.35|33.27|35.35|33.27|35.14|33.06|0
1646305430000|2022-03-03 11:03:50|35.28|33.2|35.35|33.27|35.35|33.27|35.28|33.2|0
1646305440000|2022-03-03 11:04:00|35.28|33.2|35.42|33.34|35.49|33.41|35.28|33.2|0
1646305450000|2022-03-03 11:04:10|35.49|33.41|35.45|33.37|35.49|33.41|35.45|33.37|0
1646305460000|2022-03-03 11:04:20|35.42|33.34|35.35|33.27|35.42|33.34|35.35|33.27|0
1646305470000|2022-03-03 11:04:30|35.42|33.34|35.42|33.34|35.42|33.34|35.42|33.34|0
1646305480000|2022-03-03 11:04:40|35.35|33.27|35.35|33.27|35.38|33.3|35.35|33.27|0
1646305490000|2022-03-03 11:04:50|35.31|33.23|35.28|33.2|35.31|33.23|35.28|33.2|0
1646305500000|2022-03-03 11:05:00|35.35|33.27|35.41|33.33|35.41|33.33|35.34|33.26|0
1646305520000|2022-03-03 11:05:20|35.38|33.3|35.48|33.4|35.48|33.4|35.34|33.26|0
1646305530000|2022-03-03 11:05:30|35.55|33.47|35.55|33.47|35.55|33.47|35.55|33.47|0
1646305540000|2022-03-03 11:05:40|35.62|33.54|35.34|33.26|35.62|33.54|35.34|33.26|0
1646305550000|2022-03-03 11:05:50|35.38|33.3|35.34|33.26|35.38|33.3|35.31|33.23|0
1646305560000|2022-03-03 11:06:00|35.24|33.16|35.24|33.16|35.24|33.16|35.2|33.12|0
1646305570000|2022-03-03 11:06:10|35.2|33.12|35.2|33.12|35.27|33.19|35.2|33.12|0
1646305580000|2022-03-03 11:06:20|35.24|33.16|35.27|33.19|35.27|33.19|35.2|33.12|0
1646305590000|2022-03-03 11:06:30|35.24|33.16|35.34|33.26|35.34|33.26|35.24|33.16|0
1646305600000|2022-03-03 11:06:40|35.31|33.23|35.2|33.12|35.31|33.23|35.2|33.12|0
1646305610000|2022-03-03 11:06:50|35.1|33.02|35.13|33.05|35.13|33.05|35.1|33.02|0
1646305620000|2022-03-03 11:07:00|35.1|33.02|34.93|32.85|35.13|33.05|34.93|32.85|0
1646305630000|2022-03-03 11:07:10|34.99|32.91|34.65|32.57|34.99|32.91|34.65|32.57|0
1646305640000|2022-03-03 11:07:20|34.51|32.43|34.44|32.36|34.51|32.43|34.38|32.3|0
1646305650000|2022-03-03 11:07:30|34.51|32.43|34.51|32.43|34.51|32.43|34.44|32.36|0
1646305660000|2022-03-03 11:07:40|34.58|32.5|34.89|32.81|34.89|32.81|34.58|32.5|0
1646305670000|2022-03-03 11:07:50|34.86|32.78|34.86|32.78|34.86|32.78|34.86|32.78|0
1646305680000|2022-03-03 11:08:00|34.72|32.64|34.58|32.5|34.72|32.64|34.58|32.5|0
1646305690000|2022-03-03 11:08:10|34.54|32.46|34.58|32.5|34.58|32.5|34.51|32.43|0
1646305700000|2022-03-03 11:08:20|34.65|32.57|34.72|32.64|34.72|32.64|34.65|32.57|0
1646305710000|2022-03-03 11:08:30|34.75|32.67|34.79|32.71|34.82|32.74|34.75|32.67|0
1646305720000|2022-03-03 11:08:40|34.75|32.67|35.06|32.98|35.06|32.98|34.75|32.67|0
1646305730000|2022-03-03 11:08:50|35.13|33.05|35.27|33.19|35.27|33.19|35.13|33.05|0
1646305740000|2022-03-03 11:09:00|35.34|33.26|35.34|33.26|35.34|33.26|35.27|33.19|0
1646305750000|2022-03-03 11:09:10|35.37|33.29|35.41|33.33|35.44|33.36|35.37|33.29|0
1646305760000|2022-03-03 11:09:20|35.37|33.29|35.41|33.33|35.41|33.33|35.37|33.29|0
1646305770000|2022-03-03 11:09:30|35.48|33.4|35.41|33.33|35.51|33.43|35.41|33.33|0
1646305780000|2022-03-03 11:09:40|35.37|33.29|35.48|33.4|35.48|33.4|35.37|33.29|0
1646305790000|2022-03-03 11:09:50|35.34|33.26|35.37|33.29|35.37|33.29|35.34|33.26|0
1646305800000|2022-03-03 11:10:00|35.27|33.19|35.2|33.12|35.27|33.19|35.13|33.05|0
1646305810000|2022-03-03 11:10:10|35.09|33.01|35.27|33.19|35.34|33.26|35.09|33.01|0
1646305820000|2022-03-03 11:10:20|35.2|33.12|35.13|33.05|35.2|33.12|35.13|33.05|0
1646305830000|2022-03-03 11:10:30|35.09|33.01|35.2|33.12|35.2|33.12|35.09|33.01|0
1646305840000|2022-03-03 11:10:40|35.27|33.19|35.13|33.05|35.27|33.19|35.13|33.05|0
1646305850000|2022-03-03 11:10:50|35.16|33.08|35.27|33.19|35.27|33.19|35.16|33.08|0
1646305860000|2022-03-03 11:11:00|35.3|33.22|35.34|33.26|35.34|33.26|35.3|33.22|0
1646305870000|2022-03-03 11:11:10|35.37|33.29|35.13|33.05|35.37|33.29|35.13|33.05|0
1646305880000|2022-03-03 11:11:20|35.2|33.12|35.2|33.12|35.2|33.12|35.13|33.05|0
1646305890000|2022-03-03 11:11:30|35.13|33.05|35.2|33.12|35.2|33.12|35.13|33.05|0
1646305900000|2022-03-03 11:11:40|35.26|33.18|35.47|33.39|35.47|33.39|35.26|33.18|0
1646305910000|2022-03-03 11:11:50|35.4|33.32|35.47|33.39|35.47|33.39|35.4|33.32|0
1646305920000|2022-03-03 11:12:00|35.4|33.32|35.51|33.43|35.51|33.43|35.4|33.32|0
1646305930000|2022-03-03 11:12:10|35.33|33.25|35.37|33.29|35.37|33.29|35.33|33.25|0
1646305940000|2022-03-03 11:12:20|35.4|33.32|35.54|33.46|35.54|33.46|35.4|33.32|0
1646305950000|2022-03-03 11:12:30|35.58|33.5|35.58|33.5|35.58|33.5|35.58|33.5|0
1646305960000|2022-03-03 11:12:40|35.51|33.43|35.4|33.32|35.51|33.43|35.4|33.32|0
1646305970000|2022-03-03 11:12:50|35.44|33.36|35.47|33.39|35.47|33.39|35.44|33.36|0
1646305980000|2022-03-03 11:13:00|35.51|33.43|35.51|33.43|35.51|33.43|35.51|33.43|0
1646305990000|2022-03-03 11:13:10|35.47|33.39|35.75|33.67|35.75|33.67|35.47|33.39|0
1646306000000|2022-03-03 11:13:20|36.03|33.95|36.03|33.95|36.07|33.99|36.03|33.95|0
1646306010000|2022-03-03 11:13:30|36.1|34.02|36.03|33.95|36.1|34.02|36.03|33.95|0
1646306020000|2022-03-03 11:13:40|36.25|34.17|36.17|34.09|36.25|34.17|36.17|34.09|0
1646306030000|2022-03-03 11:13:50|36.25|34.17|36.21|34.13|36.25|34.17|36.21|34.13|0
1646306040000|2022-03-03 11:14:00|36.17|34.09|36.17|34.09|36.17|34.09|36.17|34.09|0
1646306050000|2022-03-03 11:14:10|36.25|34.17|36.14|34.06|36.25|34.17|36.07|33.99|0
1646306060000|2022-03-03 11:14:20|36.1|34.02|36.03|33.95|36.14|34.06|36.03|33.95|0
1646306070000|2022-03-03 11:14:30|36.1|34.02|36.03|33.95|36.1|34.02|36.03|33.95|0
1646306080000|2022-03-03 11:14:40|36.24|34.16|36.17|34.09|36.24|34.16|36.17|34.09|0
1646306090000|2022-03-03 11:14:50|36.1|34.02|36.14|34.06|36.14|34.06|36.07|33.99|0
1646306100000|2022-03-03 11:15:00|36.17|34.09|36.53|34.45|36.53|34.45|36.17|34.09|0
1646306110000|2022-03-03 11:15:10|36.6|34.52|36.46|34.38|36.6|34.52|36.46|34.38|0
1646306120000|2022-03-03 11:15:20|36.49|34.41|36.46|34.38|36.49|34.41|36.42|34.34|0
1646306130000|2022-03-03 11:15:30|36.63|34.55|36.63|34.55|36.67|34.59|36.63|34.55|0
1646306140000|2022-03-03 11:15:40|36.6|34.52|36.6|34.52|36.6|34.52|36.53|34.45|0
1646306150000|2022-03-03 11:15:50|36.56|34.48|36.67|34.59|36.67|34.59|36.53|34.45|0
1646306160000|2022-03-03 11:16:00|36.74|34.66|36.49|34.41|36.74|34.66|36.49|34.41|0
1646306170000|2022-03-03 11:16:10|36.46|34.38|36.38|34.3|36.46|34.38|36.38|34.3|0
1646306180000|2022-03-03 11:16:20|36.42|34.34|36.45|34.37|36.53|34.45|36.42|34.34|0
1646306190000|2022-03-03 11:16:30|36.53|34.45|36.53|34.45|36.53|34.45|36.53|34.45|0
1646306200000|2022-03-03 11:16:40|36.45|34.37|36.53|34.45|36.53|34.45|36.45|34.37|0
1646306210000|2022-03-03 11:16:50|36.56|34.48|36.63|34.55|36.67|34.59|36.56|34.48|0
1646306220000|2022-03-03 11:17:00|36.6|34.52|36.53|34.45|36.6|34.52|36.53|34.45|0
1646306230000|2022-03-03 11:17:10|36.6|34.52|36.49|34.41|36.6|34.52|36.49|34.41|0
1646306240000|2022-03-03 11:17:20|36.45|34.37|36.45|34.37|36.49|34.41|36.45|34.37|0
1646306250000|2022-03-03 11:17:30|36.49|34.41|36.6|34.52|36.6|34.52|36.49|34.41|0
1646306260000|2022-03-03 11:17:40|36.63|34.55|36.45|34.37|36.63|34.55|36.45|34.37|0
1646306270000|2022-03-03 11:17:50|36.42|34.34|36.45|34.37|36.45|34.37|36.42|34.34|0
1646306280000|2022-03-03 11:18:00|36.38|34.3|36.45|34.37|36.45|34.37|36.38|34.3|0
1646306290000|2022-03-03 11:18:10|36.34|34.26|36.31|34.23|36.34|34.26|36.31|34.23|0
1646306300000|2022-03-03 11:18:20|36.38|34.3|36.34|34.26|36.38|34.3|36.34|34.26|0
1646306310000|2022-03-03 11:18:30|36.31|34.23|36.31|34.23|36.38|34.3|36.31|34.23|0
1646306320000|2022-03-03 11:18:40|36.24|34.16|36.24|34.16|36.31|34.23|36.24|34.16|0
1646306330000|2022-03-03 11:18:50|36.2|34.12|36.24|34.16|36.24|34.16|36.2|34.12|0
1646306340000|2022-03-03 11:19:00|36.17|34.09|36.1|34.02|36.17|34.09|36.1|34.02|0
1646306350000|2022-03-03 11:19:10|36.02|33.94|35.95|33.87|36.02|33.94|35.95|33.87|0
1646306360000|2022-03-03 11:19:20|35.81|33.73|35.95|33.87|35.95|33.87|35.81|33.73|0
1646306370000|2022-03-03 11:19:30|35.92|33.84|35.88|33.8|35.95|33.87|35.88|33.8|0
1646306380000|2022-03-03 11:19:40|35.85|33.77|35.81|33.73|35.85|33.77|35.81|33.73|0
1646306390000|2022-03-03 11:19:50|35.67|33.59|35.81|33.73|35.85|33.77|35.67|33.59|0
1646306400000|2022-03-03 11:20:00|35.85|33.77|35.81|33.73|35.88|33.8|35.81|33.73|0
1646306410000|2022-03-03 11:20:10|35.88|33.8|35.84|33.76|35.92|33.84|35.81|33.73|0
1646352000000|2022-03-04 00:00:00|30.63|28.03|30.8|28.2|30.93|28.33|30.63|28.03|0
1646352010000|2022-03-04 00:00:10|30.63|28.03|30.6|28|30.63|28.03|30.54|27.94|0
1646352020000|2022-03-04 00:00:20|30.47|27.87|30.5|27.9|30.54|27.94|30.47|27.87|0
1646352030000|2022-03-04 00:00:30|30.47|27.87|30.5|27.9|30.5|27.9|30.47|27.87|0
1646352040000|2022-03-04 00:00:40|30.47|27.87|30.83|28.23|30.83|28.23|30.47|27.87|0
1646352050000|2022-03-04 00:00:50|30.8|28.2|30.83|28.23|30.83|28.23|30.76|28.16|0
1646352060000|2022-03-04 00:01:00|30.86|28.26|30.86|28.26|30.96|28.36|30.86|28.26|0
1646352070000|2022-03-04 00:01:10|30.79|28.19|30.63|28.03|30.79|28.19|30.6|28|0
1646352080000|2022-03-04 00:01:20|30.66|28.06|30.66|28.06|30.7|28.1|30.66|28.06|0
1646352090000|2022-03-04 00:01:30|30.73|28.13|30.76|28.16|30.76|28.16|30.73|28.13|0
1646352100000|2022-03-04 00:01:40|30.79|28.19|30.73|28.13|30.79|28.19|30.73|28.13|0
1646352110000|2022-03-04 00:01:50|30.66|28.06|30.4|27.8|30.66|28.06|30.4|27.8|0
1646352120000|2022-03-04 00:02:00|30.43|27.83|30.4|27.8|30.43|27.83|30.34|27.74|0
1646352130000|2022-03-04 00:02:10|30.43|27.83|30.47|27.87|30.47|27.87|30.43|27.83|0
1646352140000|2022-03-04 00:02:20|30.43|27.83|30.47|27.87|30.47|27.87|30.43|27.83|0
1646352150000|2022-03-04 00:02:30|30.53|27.93|30.6|28|30.6|28|30.53|27.93|0
1646352160000|2022-03-04 00:02:40|30.66|28.06|30.86|28.26|30.86|28.26|30.66|28.06|0
1646352170000|2022-03-04 00:02:50|31.05|28.45|31.05|28.45|31.05|28.45|31.05|28.45|0
1646352180000|2022-03-04 00:03:00|31.12|28.52|31.12|28.52|31.12|28.52|31.05|28.45|0
1646352190000|2022-03-04 00:03:10|31.09|28.49|30.99|28.39|31.09|28.49|30.99|28.39|0
1646352200000|2022-03-04 00:03:20|30.92|28.32|30.92|28.32|30.99|28.39|30.92|28.32|0
1646352210000|2022-03-04 00:03:30|30.99|28.39|30.99|28.39|30.99|28.39|30.95|28.35|0
1646352220000|2022-03-04 00:03:40|31.05|28.45|31.05|28.45|31.05|28.45|30.99|28.39|0
1646352230000|2022-03-04 00:03:50|30.99|28.39|31.05|28.45|31.05|28.45|30.99|28.39|0
1646352240000|2022-03-04 00:04:00|31.12|28.52|31.12|28.52|31.12|28.52|31.12|28.52|0
1646352250000|2022-03-04 00:04:10|31.15|28.55|31.12|28.52|31.18|28.58|31.12|28.52|0
1646352260000|2022-03-04 00:04:20|31.05|28.45|31.12|28.52|31.12|28.52|31.05|28.45|0
1646352270000|2022-03-04 00:04:30|31.18|28.58|31.18|28.58|31.18|28.58|31.18|28.58|0
1646352280000|2022-03-04 00:04:40|31.25|28.65|31.18|28.58|31.25|28.65|31.18|28.58|0
1646352290000|2022-03-04 00:04:50|31.12|28.52|31.12|28.52|31.18|28.58|31.12|28.52|0
1646352300000|2022-03-04 00:05:00|30.92|28.32|30.92|28.32|30.92|28.32|30.92|28.32|0
1646352310000|2022-03-04 00:05:10|30.85|28.25|30.79|28.19|30.85|28.25|30.79|28.19|0
1646352320000|2022-03-04 00:05:20|30.85|28.25|30.85|28.25|30.85|28.25|30.79|28.19|0
1646352330000|2022-03-04 00:05:30|30.72|28.12|30.79|28.19|30.79|28.19|30.72|28.12|0
1646352350000|2022-03-04 00:05:50|30.85|28.25|30.85|28.25|30.85|28.25|30.85|28.25|0
1646352360000|2022-03-04 00:06:00|30.88|28.28|30.46|27.86|30.88|28.28|30.46|27.86|0
1646352370000|2022-03-04 00:06:10|30.4|27.8|30.43|27.83|30.43|27.83|30.4|27.8|0
1646352380000|2022-03-04 00:06:20|30.46|27.86|30.53|27.93|30.53|27.93|30.46|27.86|0
1646352390000|2022-03-04 00:06:30|30.56|27.96|30.43|27.83|30.56|27.96|30.4|27.8|0
1646352400000|2022-03-04 00:06:40|30.4|27.8|30.33|27.73|30.4|27.8|30.27|27.67|0
1646352410000|2022-03-04 00:06:50|30.27|27.67|30.23|27.63|30.27|27.67|30.23|27.63|0
1646352420000|2022-03-04 00:07:00|30.3|27.7|30.27|27.67|30.33|27.73|30.27|27.67|0
1646352430000|2022-03-04 00:07:10|30.33|27.73|30.27|27.67|30.33|27.73|30.27|27.67|0
1646352440000|2022-03-04 00:07:20|30.33|27.73|30.14|27.54|30.33|27.73|30.14|27.54|0
1646352450000|2022-03-04 00:07:30|30.2|27.6|30.14|27.54|30.27|27.67|30.14|27.54|0
1646352460000|2022-03-04 00:07:40|29.94|27.34|29.63|27.03|29.94|27.34|29.63|27.03|0
1646352470000|2022-03-04 00:07:50|29.69|27.09|29.59|26.99|29.69|27.09|29.59|26.99|0
1646352480000|2022-03-04 00:08:00|29.63|27.03|29.18|26.58|29.63|27.03|29.18|26.58|0
1646352490000|2022-03-04 00:08:10|29.06|26.46|29.09|26.49|29.09|26.49|28.87|26.27|0
1646352500000|2022-03-04 00:08:20|28.96|26.36|28.62|26.02|29|26.4|28.62|26.02|0
1646352510000|2022-03-04 00:08:30|28.81|26.21|28.65|26.05|28.9|26.3|28.62|26.02|0
1646352520000|2022-03-04 00:08:40|28.56|25.96|28.01|25.41|28.56|25.96|28.01|25.41|0
1646352530000|2022-03-04 00:08:50|28.1|25.5|27.71|25.11|28.1|25.5|27.71|25.11|0
1646352540000|2022-03-04 00:09:00|28.28|25.68|28.31|25.71|28.44|25.84|28.28|25.68|0
1646352550000|2022-03-04 00:09:10|28.16|25.56|27.98|25.38|28.16|25.56|27.98|25.38|0
1646352560000|2022-03-04 00:09:20|28.19|25.59|27.98|25.38|28.19|25.59|27.98|25.38|0
1646352570000|2022-03-04 00:09:30|27.77|25.17|27.61|25.01|27.77|25.17|27.61|25.01|0
1646352580000|2022-03-04 00:09:40|27.47|24.87|27.17|24.57|27.53|24.93|27.17|24.57|0
1646352590000|2022-03-04 00:09:50|27.29|24.69|27.02|24.42|27.37|24.77|27.02|24.42|0
1646352600000|2022-03-04 00:10:00|26.9|24.3|27.43|24.83|27.43|24.83|26.9|24.3|0
1646352610000|2022-03-04 00:10:10|27.47|24.87|27.55|24.95|27.65|25.05|27.47|24.87|0
1646352620000|2022-03-04 00:10:20|27.11|24.51|27.2|24.6|27.2|24.6|27.11|24.51|0
1646352630000|2022-03-04 00:10:30|27.14|24.54|27.02|24.42|27.14|24.54|26.75|24.15|0
1646352640000|2022-03-04 00:10:40|27.14|24.54|26.49|23.89|27.14|24.54|26.49|23.89|0
1646352650000|2022-03-04 00:10:50|26.7|24.1|26.17|23.57|26.7|24.1|26.17|23.57|0
1646352660000|2022-03-04 00:11:00|26.12|23.52|25.6|23|26.12|23.52|25.6|23|0
1646352670000|2022-03-04 00:11:10|25.77|23.17|25.54|22.94|25.77|23.17|25.54|22.94|0
1646352680000|2022-03-04 00:11:20|25.43|22.83|25.94|23.34|25.94|23.34|25.43|22.83|0
1646352690000|2022-03-04 00:11:30|26.03|23.43|26.23|23.63|26.23|23.63|26.03|23.43|0
1646352700000|2022-03-04 00:11:40|26.26|23.66|25.77|23.17|26.26|23.66|25.77|23.17|0
1646352710000|2022-03-04 00:11:50|26|23.4|25.83|23.23|26|23.4|25.83|23.23|0
1646352720000|2022-03-04 00:12:00|25.6|23|25.43|22.83|25.6|23|25.43|22.83|0
1646352730000|2022-03-04 00:12:10|25.37|22.77|25.57|22.97|25.57|22.97|25.37|22.77|0
1646352740000|2022-03-04 00:12:20|25.63|23.03|26.03|23.43|26.03|23.43|25.63|23.03|0
1646352750000|2022-03-04 00:12:30|26.06|23.46|25.66|23.06|26.06|23.46|25.66|23.06|0
1646352760000|2022-03-04 00:12:40|25.49|22.89|25.71|23.11|25.71|23.11|25.49|22.89|0
1646352770000|2022-03-04 00:12:50|25.77|23.17|25.57|22.97|25.77|23.17|25.46|22.86|0
1646352780000|2022-03-04 00:13:00|25.49|22.89|25.68|23.08|25.71|23.11|25.49|22.89|0
1646352790000|2022-03-04 00:13:10|25.6|23|25.74|23.14|25.74|23.14|25.54|22.94|0
1646352800000|2022-03-04 00:13:20|25.18|22.58|25.04|22.44|25.18|22.58|25.04|22.44|0
1646352810000|2022-03-04 00:13:30|24.9|22.3|25.37|22.77|25.43|22.83|24.9|22.3|0
1646352820000|2022-03-04 00:13:40|25.46|22.86|25.26|22.66|25.46|22.86|25.26|22.66|0
1646352830000|2022-03-04 00:13:50|25.23|22.63|25.34|22.74|25.34|22.74|25.23|22.63|0
1646352840000|2022-03-04 00:14:00|25.43|22.83|25.34|22.74|25.46|22.86|25.29|22.69|0
1646352850000|2022-03-04 00:14:10|25.48|22.88|25.97|23.37|25.97|23.37|25.48|22.88|0
1646352860000|2022-03-04 00:14:20|25.94|23.34|25.91|23.31|25.94|23.34|25.85|23.25|0
1646352870000|2022-03-04 00:14:30|25.88|23.28|26.08|23.48|26.08|23.48|25.88|23.28|0
1646352880000|2022-03-04 00:14:40|26.4|23.8|26.28|23.68|26.4|23.8|26.28|23.68|0
1646352890000|2022-03-04 00:14:50|26.46|23.86|26.46|23.86|26.46|23.86|26.4|23.8|0
1646352900000|2022-03-04 00:15:00|26.37|23.77|26.28|23.68|26.37|23.77|26.17|23.57|0
1646352910000|2022-03-04 00:15:10|26.17|23.57|26.31|23.71|26.31|23.71|26.08|23.48|0
1646352920000|2022-03-04 00:15:20|26.43|23.83|25.91|23.31|26.43|23.83|25.85|23.25|0
1646352930000|2022-03-04 00:15:30|25.85|23.25|25.57|22.97|25.85|23.25|25.57|22.97|0
1646352940000|2022-03-04 00:15:40|25.54|22.94|25.45|22.85|25.54|22.94|25.37|22.77|0
1646352950000|2022-03-04 00:15:50|25.28|22.68|25.4|22.8|25.4|22.8|25.26|22.66|0
1646352960000|2022-03-04 00:16:00|25.17|22.57|25.37|22.77|25.37|22.77|25.15|22.55|0
1646352970000|2022-03-04 00:16:10|25.34|22.74|25.26|22.66|25.34|22.74|25.26|22.66|0
1646352980000|2022-03-04 00:16:20|25.23|22.63|24.95|22.35|25.4|22.8|24.95|22.35|0
1646352990000|2022-03-04 00:16:30|25.06|22.46|25.06|22.46|25.09|22.49|25.06|22.46|0
1646353000000|2022-03-04 00:16:40|25.26|22.66|24.87|22.27|25.26|22.66|24.87|22.27|0
1646353010000|2022-03-04 00:16:50|24.81|22.21|24.84|22.24|24.84|22.24|24.73|22.13|0
1646353020000|2022-03-04 00:17:00|24.73|22.13|24.67|22.07|24.73|22.13|24.65|22.05|0
1646353030000|2022-03-04 00:17:10|25.03|22.43|25.26|22.66|25.26|22.66|25.03|22.43|0
1646353040000|2022-03-04 00:17:20|25.06|22.46|25.11|22.51|25.11|22.51|24.98|22.38|0
1646353050000|2022-03-04 00:17:30|25|22.4|25|22.4|25|22.4|24.98|22.38|0
1646353060000|2022-03-04 00:17:40|24.92|22.32|25.06|22.46|25.06|22.46|24.87|22.27|0
1646353070000|2022-03-04 00:17:50|25|22.4|24.67|22.07|25|22.4|24.67|22.07|0
1646353080000|2022-03-04 00:18:00|24.51|21.91|24.48|21.88|24.53|21.93|24.45|21.85|0
1646353090000|2022-03-04 00:18:10|24.67|22.07|24.92|22.32|24.92|22.32|24.67|22.07|0
1646353100000|2022-03-04 00:18:20|24.89|22.29|24.89|22.29|25.06|22.46|24.78|22.18|0
1646353110000|2022-03-04 00:18:30|24.86|22.26|24.53|21.93|24.86|22.26|24.53|21.93|0
1646353120000|2022-03-04 00:18:40|24.45|21.85|24.72|22.12|24.72|22.12|24.45|21.85|0
1646353130000|2022-03-04 00:18:50|24.59|21.99|24.64|22.04|24.64|22.04|24.59|21.99|0
1646353140000|2022-03-04 00:19:00|24.67|22.07|24.7|22.1|24.7|22.1|24.56|21.96|0
1646353150000|2022-03-04 00:19:10|24.67|22.07|24.56|21.96|24.67|22.07|24.56|21.96|0
1646353160000|2022-03-04 00:19:20|24.5|21.9|24.72|22.12|24.72|22.12|24.5|21.9|0
1646353170000|2022-03-04 00:19:30|24.81|22.21|24.89|22.29|25.03|22.43|24.81|22.21|0
1646353180000|2022-03-04 00:19:40|24.75|22.15|24.5|21.9|24.75|22.15|24.5|21.9|0
1646353190000|2022-03-04 00:19:50|24.53|21.93|24.5|21.9|24.53|21.93|24.48|21.88|0
1646353200000|2022-03-04 00:20:00|24.45|21.85|24.64|22.04|24.64|22.04|24.45|21.85|0
1646353210000|2022-03-04 00:20:10|24.81|22.21|24.7|22.1|24.81|22.21|24.7|22.1|0
1646353220000|2022-03-04 00:20:20|24.1|21.5|24.23|21.63|24.29|21.69|24.1|21.5|0
1646353230000|2022-03-04 00:20:30|24.29|21.69|23.94|21.34|24.29|21.69|23.94|21.34|0
1646353240000|2022-03-04 00:20:40|23.99|21.39|23.83|21.23|23.99|21.39|23.8|21.2|0
1646353250000|2022-03-04 00:20:50|24.07|21.47|24.15|21.55|24.31|21.71|24.07|21.47|0
1646353260000|2022-03-04 00:21:00|24.1|21.5|24.31|21.71|24.31|21.71|24.07|21.47|0
1646353270000|2022-03-04 00:21:10|24.28|21.68|24.34|21.74|24.34|21.74|24.26|21.66|0
1646353280000|2022-03-04 00:21:20|24.5|21.9|24.39|21.79|24.53|21.93|24.39|21.79|0
1646353290000|2022-03-04 00:21:30|24.5|21.9|24.31|21.71|24.64|22.04|24.31|21.71|0
1646353300000|2022-03-04 00:21:40|24.34|21.74|24.45|21.85|24.5|21.9|24.34|21.74|0
1646353310000|2022-03-04 00:21:50|24.53|21.93|24.42|21.82|24.53|21.93|24.37|21.77|0
1646353320000|2022-03-04 00:22:00|24.5|21.9|24.39|21.79|24.5|21.9|24.37|21.77|0
1646353330000|2022-03-04 00:22:10|24.47|21.87|24.56|21.96|24.56|21.96|24.47|21.87|0
1646353340000|2022-03-04 00:22:20|24.47|21.87|24.04|21.44|24.47|21.87|24.04|21.44|0
1646353350000|2022-03-04 00:22:30|24.01|21.41|23.85|21.25|24.04|21.44|23.85|21.25|0
1646353360000|2022-03-04 00:22:40|23.72|21.12|22.67|20.07|23.72|21.12|22.67|20.07|0
1646353370000|2022-03-04 00:22:50|22.65|20.05|22.67|20.07|22.67|20.07|22.57|19.97|0
1646353380000|2022-03-04 00:23:00|22.9|20.3|22.67|20.07|22.9|20.3|22.67|20.07|0
1646353390000|2022-03-04 00:23:10|22.54|19.94|22.29|19.69|22.54|19.94|22.29|19.69|0
1646353400000|2022-03-04 00:23:20|22.19|19.59|22.11|19.51|22.19|19.59|22.11|19.51|0
1646353410000|2022-03-04 00:23:30|22.6|20|22.15|19.55|22.6|20|22.15|19.55|0
1646353430000|2022-03-04 00:23:50|22.05|19.45|22|19.4|22.05|19.45|22|19.4|0
1646353440000|2022-03-04 00:24:00|21.95|19.35|22|19.4|22|19.4|21.9|19.3|0
1646353450000|2022-03-04 00:24:10|22.12|19.52|22.91|20.31|22.91|20.31|22.12|19.52|0
1646353460000|2022-03-04 00:24:20|22.5|19.9|22.42|19.82|22.5|19.9|22.4|19.8|0
1646353470000|2022-03-04 00:24:30|22.45|19.85|22.62|20.02|22.62|20.02|22.45|19.85|0
1646353480000|2022-03-04 00:24:40|22.73|20.13|22.47|19.87|22.73|20.13|22.45|19.85|0
1646353490000|2022-03-04 00:24:50|22.5|19.9|22.42|19.82|22.5|19.9|22.4|19.8|0
1646353500000|2022-03-04 00:25:00|22.45|19.85|22.5|19.9|22.5|19.9|22.32|19.72|0
1646353510000|2022-03-04 00:25:10|22.47|19.87|22.42|19.82|22.47|19.87|22.42|19.82|0
1646353520000|2022-03-04 00:25:20|22.5|19.9|22.4|19.8|22.5|19.9|22.4|19.8|0
1646353530000|2022-03-04 00:25:30|22.22|19.62|22.35|19.75|22.35|19.75|22.22|19.62|0
1646353540000|2022-03-04 00:25:40|22.37|19.77|22.5|19.9|22.5|19.9|22.37|19.77|0
1646353550000|2022-03-04 00:25:50|22.4|19.8|22.29|19.69|22.4|19.8|22.29|19.69|0
1646353560000|2022-03-04 00:26:00|22.32|19.72|22.42|19.82|22.42|19.82|22.17|19.57|0
1646353570000|2022-03-04 00:26:10|22.45|19.85|22.45|19.85|22.45|19.85|22.39|19.79|0
1646353580000|2022-03-04 00:26:20|22.39|19.79|22.27|19.67|22.5|19.9|22.27|19.67|0
1646353590000|2022-03-04 00:26:30|22.24|19.64|22.14|19.54|22.24|19.64|22.12|19.52|0
1646353600000|2022-03-04 00:26:40|22.29|19.69|22.44|19.84|22.44|19.84|22.29|19.69|0
1646353610000|2022-03-04 00:26:50|22.5|19.9|22.5|19.9|22.5|19.9|22.5|19.9|0
1646353620000|2022-03-04 00:27:00|22.65|20.05|22.57|19.97|22.65|20.05|22.57|19.97|0
1646353630000|2022-03-04 00:27:10|22.67|20.07|22.7|20.1|22.7|20.1|22.65|20.05|0
1646353640000|2022-03-04 00:27:20|22.65|20.05|22.7|20.1|22.7|20.1|22.65|20.05|0
1646353650000|2022-03-04 00:27:30|22.65|20.05|22.7|20.1|22.7|20.1|22.65|20.05|0
1646353660000|2022-03-04 00:27:40|22.67|20.07|22.7|20.1|22.7|20.1|22.67|20.07|0
1646353670000|2022-03-04 00:27:50|22.67|20.07|22.7|20.1|22.7|20.1|22.65|20.05|0
1646353680000|2022-03-04 00:28:00|23.19|20.59|23.63|21.03|23.63|21.03|23.08|20.48|0
1646353690000|2022-03-04 00:28:10|23.5|20.9|23.21|20.61|23.5|20.9|23.21|20.61|0
1646353700000|2022-03-04 00:28:20|23.08|20.48|23.03|20.43|23.08|20.48|22.98|20.38|0
1646353710000|2022-03-04 00:28:30|23.08|20.48|23.13|20.53|23.24|20.64|23.08|20.48|0
1646353720000|2022-03-04 00:28:40|23.16|20.56|23.06|20.46|23.16|20.56|23|20.4|0
1646353730000|2022-03-04 00:28:50|22.93|20.33|22.72|20.12|22.93|20.33|22.67|20.07|0
1646353740000|2022-03-04 00:29:00|22.34|19.74|22.8|20.2|22.8|20.2|22.34|19.74|0
1646353750000|2022-03-04 00:29:10|22.9|20.3|22.95|20.35|22.98|20.38|22.85|20.25|0
1646353760000|2022-03-04 00:29:20|23|20.4|22.49|19.89|23|20.4|22.49|19.89|0
1646353770000|2022-03-04 00:29:30|22.47|19.87|22.44|19.84|22.49|19.89|22.36|19.76|0
1646353780000|2022-03-04 00:29:40|22.41|19.81|22.24|19.64|22.41|19.81|22.24|19.64|0
1646353790000|2022-03-04 00:29:50|22.26|19.66|22.16|19.56|22.26|19.66|22.16|19.56|0
1646353800000|2022-03-04 00:30:00|22.06|19.46|22.21|19.61|22.21|19.61|22.06|19.46|0
1646353810000|2022-03-04 00:30:10|22.36|19.76|22.52|19.92|22.52|19.92|22.36|19.76|0
1646353820000|2022-03-04 00:30:20|22.62|20.02|22.31|19.71|22.62|20.02|22.31|19.71|0
1646353830000|2022-03-04 00:30:30|22.46|19.86|22.11|19.51|22.46|19.86|22.11|19.51|0
1646353840000|2022-03-04 00:30:40|22.16|19.56|21.99|19.39|22.16|19.56|21.99|19.39|0
1646353850000|2022-03-04 00:30:50|22.01|19.41|21.99|19.39|22.01|19.41|21.81|19.21|0
1646353860000|2022-03-04 00:31:00|22.01|19.41|22.26|19.66|22.26|19.66|22.01|19.41|0
1646353870000|2022-03-04 00:31:10|22.36|19.76|22.14|19.54|22.36|19.76|22.11|19.51|0
1646353880000|2022-03-04 00:31:20|21.64|19.04|21.69|19.09|21.76|19.16|21.64|19.04|0
1646353890000|2022-03-04 00:31:30|21.64|19.04|20.75|18.15|21.64|19.04|20.75|18.15|0
1646353900000|2022-03-04 00:31:40|20.72|18.12|20.65|18.05|20.87|18.27|20.65|18.05|0
1646353910000|2022-03-04 00:31:50|20.7|18.1|20.65|18.05|20.77|18.17|20.65|18.05|0
1646353920000|2022-03-04 00:32:00|20.6|18|20.44|17.84|20.63|18.03|20.44|17.84|0
1646353930000|2022-03-04 00:32:10|20.56|17.96|20.46|17.86|20.56|17.96|20.42|17.82|0
1646353940000|2022-03-04 00:32:20|20.51|17.91|20.6|18|20.65|18.05|20.51|17.91|0
1646353950000|2022-03-04 00:32:30|20.46|17.86|20.23|17.63|20.6|18|20.23|17.63|0
1646353960000|2022-03-04 00:32:40|20.41|17.81|20.3|17.7|20.48|17.88|20.3|17.7|0
1646353970000|2022-03-04 00:32:50|20.23|17.63|20.51|17.91|20.51|17.91|20.23|17.63|0
1646353980000|2022-03-04 00:33:00|20.81|18.21|21.07|18.47|21.07|18.47|20.72|18.12|0
1646353990000|2022-03-04 00:33:10|21.22|18.62|21.26|18.66|21.29|18.69|21.21|18.61|0
1646354000000|2022-03-04 00:33:20|21.34|18.74|21.34|18.74|21.34|18.74|21.29|18.69|0
1646354010000|2022-03-04 00:33:30|21.29|18.69|21.1|18.5|21.29|18.69|21.1|18.5|0
1646354020000|2022-03-04 00:33:40|21.02|18.42|21|18.4|21.02|18.42|21|18.4|0
1646354030000|2022-03-04 00:33:50|20.98|18.38|20.83|18.23|20.98|18.38|20.83|18.23|0
1646354040000|2022-03-04 00:34:00|20.88|18.28|20.95|18.35|20.95|18.35|20.88|18.28|0
1646354050000|2022-03-04 00:34:10|20.83|18.23|21|18.4|21|18.4|20.83|18.23|0
1646354060000|2022-03-04 00:34:20|20.93|18.33|20.83|18.23|20.93|18.33|20.83|18.23|0
1646354070000|2022-03-04 00:34:30|20.88|18.28|21.09|18.49|21.09|18.49|20.88|18.28|0
1646354080000|2022-03-04 00:34:40|20.86|18.26|20.67|18.07|20.86|18.26|20.67|18.07|0
1646354090000|2022-03-04 00:34:50|20.71|18.11|20.57|17.97|20.71|18.11|20.57|17.97|0
1646354100000|2022-03-04 00:35:00|20.64|18.04|21|18.4|21.02|18.42|20.55|17.95|0
1646354110000|2022-03-04 00:35:10|20.97|18.37|21.05|18.45|21.05|18.45|20.97|18.37|0
1646354120000|2022-03-04 00:35:20|21.53|18.93|21.89|19.29|21.89|19.29|21.53|18.93|0
1646354130000|2022-03-04 00:35:30|21.87|19.27|21.16|18.56|21.87|19.27|21.16|18.56|0
1646354140000|2022-03-04 00:35:40|21.26|18.66|20.64|18.04|21.26|18.66|20.64|18.04|0
1646354150000|2022-03-04 00:35:50|20.76|18.16|20.88|18.28|20.88|18.28|20.69|18.09|0
1646354160000|2022-03-04 00:36:00|20.78|18.18|20.57|17.97|20.78|18.18|20.57|17.97|0
1646354170000|2022-03-04 00:36:10|20.64|18.04|19.58|16.98|20.64|18.04|19.58|16.98|0
1646354180000|2022-03-04 00:36:20|19.92|17.32|19.49|16.89|19.92|17.32|19.49|16.89|0
1646354190000|2022-03-04 00:36:30|19.34|16.74|19.05|16.45|19.34|16.74|19.05|16.45|0
1646354200000|2022-03-04 00:36:40|18.77|16.17|18.74|16.14|18.81|16.21|18.66|16.06|0
1646354210000|2022-03-04 00:36:50|18.55|15.95|18.55|15.95|18.55|15.95|18.55|15.95|0
1646354220000|2022-03-04 00:37:00|18.32|15.72|18.31|15.71|18.32|15.72|18.29|15.69|0
1646354230000|2022-03-04 00:37:10|18.23|15.63|18.17|15.57|18.34|15.74|18.15|15.55|0
1646354240000|2022-03-04 00:37:20|18.19|15.59|18.42|15.82|18.42|15.82|18.19|15.59|0
1646354250000|2022-03-04 00:37:30|18.93|15.53|18.93|15.53|18.99|15.59|18.82|15.42|0
1646354260000|2022-03-04 00:37:40|18.8|15.4|18.32|14.99|18.8|15.4|18.32|14.99|0
1646354270000|2022-03-04 00:37:50|18.02|14.75|18.3|14.97|18.3|14.97|17.82|14.58|0
1646354280000|2022-03-04 00:38:00|18.48|15.12|18.71|15.31|18.71|15.31|18.14|14.84|0
1646354290000|2022-03-04 00:38:10|18.69|15.29|18.95|15.55|19.19|15.79|18.69|15.29|0
1646354300000|2022-03-04 00:38:20|19.14|15.74|19.45|16.05|19.45|16.05|19.14|15.74|0
1646354310000|2022-03-04 00:38:30|19.47|16.07|19.36|15.96|19.54|16.14|19.36|15.96|0
1646354320000|2022-03-04 00:38:40|19.16|15.76|19.36|15.96|19.36|15.96|19.16|15.76|0
1646354330000|2022-03-04 00:38:50|19.49|16.09|19.16|15.76|19.54|16.14|19.16|15.76|0
1646354340000|2022-03-04 00:39:00|19.19|15.79|19.06|15.66|19.32|15.92|19.06|15.66|0
1646354350000|2022-03-04 00:39:10|18.93|15.53|18.84|15.44|18.93|15.53|18.82|15.42|0
1646354360000|2022-03-04 00:39:20|18.93|15.53|18.82|15.42|18.97|15.57|18.82|15.42|0
1646354370000|2022-03-04 00:39:30|18.67|15.27|18.41|15.06|18.67|15.27|18.41|15.06|0
1646354380000|2022-03-04 00:39:40|18.46|15.1|17.98|14.71|18.46|15.1|17.98|14.71|0
1646354390000|2022-03-04 00:39:50|17.93|14.67|17.84|14.6|17.93|14.67|17.68|14.47|0
1646354400000|2022-03-04 00:40:00|17.86|14.62|17.66|14.45|17.86|14.62|17.66|14.45|0
1646354410000|2022-03-04 00:40:10|17.59|14.4|17.62|14.41|17.62|14.41|17.53|14.34|0
1646354420000|2022-03-04 00:40:20|17.44|14.27|17.28|14.14|17.44|14.27|17.2|14.07|0
1646354430000|2022-03-04 00:40:30|17.71|14.49|17.77|14.54|17.79|14.56|17.71|14.49|0
1646354440000|2022-03-04 00:40:40|17.84|14.6|17.79|14.56|17.91|14.65|17.79|14.56|0
1646354450000|2022-03-04 00:40:50|17.84|14.6|17.91|14.65|17.91|14.65|17.84|14.6|0
1646354460000|2022-03-04 00:41:00|17.86|14.61|18.04|14.76|18.04|14.76|17.84|14.6|0
1646354470000|2022-03-04 00:41:10|18.11|14.82|18.09|14.8|18.11|14.82|18.09|14.8|0
1646354480000|2022-03-04 00:41:20|17.97|14.71|17.64|14.43|17.97|14.71|17.64|14.43|0
1646354490000|2022-03-04 00:41:30|17.55|14.36|17.02|13.93|17.55|14.36|17.02|13.93|0
1646354500000|2022-03-04 00:41:40|17.48|14.3|17.86|14.61|17.99|14.72|17.48|14.3|0
1646354510000|2022-03-04 00:41:50|17.72|14.5|16.85|13.78|17.72|14.5|16.85|13.78|0
1646354520000|2022-03-04 00:42:00|16.87|13.8|16.74|13.7|16.87|13.8|16.74|13.7|0
1646354530000|2022-03-04 00:42:10|17.15|14.03|17.5|14.32|17.5|14.32|17.15|14.03|0
1646354540000|2022-03-04 00:42:20|17.17|14.05|16.83|13.77|17.17|14.05|16.83|13.77|0
1646354550000|2022-03-04 00:42:30|16.93|13.85|16.89|13.82|17.02|13.92|16.85|13.78|0
1646354560000|2022-03-04 00:42:40|16.93|13.85|18.32|14.99|18.32|14.99|16.93|13.85|0
1646354570000|2022-03-04 00:42:50|18.53|15.16|18.6|15.21|18.6|15.21|18.41|15.07|0
1646354580000|2022-03-04 00:43:00|18.5|15.14|18.6|15.21|18.6|15.21|18.48|15.12|0
1646354590000|2022-03-04 00:43:10|18.62|15.23|18.35|15.01|18.62|15.23|18.28|14.96|0
1646354600000|2022-03-04 00:43:20|18.21|14.9|18.35|15.01|18.35|15.01|18.21|14.9|0
1646354610000|2022-03-04 00:43:30|18.41|15.07|19.09|15.69|19.17|15.77|18.3|14.97|0
1646354620000|2022-03-04 00:43:40|19.11|15.71|19.19|15.79|19.19|15.79|19.11|15.71|0
1646354630000|2022-03-04 00:43:50|19.17|15.77|18.94|15.54|19.17|15.77|18.84|15.44|0
1646354640000|2022-03-04 00:44:00|18.98|15.58|19.11|15.71|19.11|15.71|18.92|15.52|0
1646354650000|2022-03-04 00:44:10|19.19|15.79|19.32|15.92|19.4|16|19.19|15.79|0
1646354660000|2022-03-04 00:44:20|19.36|15.96|19.49|16.09|19.49|16.09|19.17|15.77|0
1646354670000|2022-03-04 00:44:30|19.42|16.02|19.44|16.04|19.44|16.04|19.4|16|0
1646354680000|2022-03-04 00:44:40|19.34|15.94|19.36|15.96|19.36|15.96|19.3|15.9|0
1646354690000|2022-03-04 00:44:50|19.27|15.87|19.44|16.04|19.44|16.04|19.23|15.83|0
1646354700000|2022-03-04 00:45:00|19.42|16.02|19.23|15.83|19.42|16.02|19.19|15.79|0
1646354710000|2022-03-04 00:45:10|19.21|15.81|18.9|15.5|19.21|15.81|18.84|15.44|0
1646354720000|2022-03-04 00:45:20|18.77|15.37|19.19|15.79|19.19|15.79|18.67|15.27|0
1646354730000|2022-03-04 00:45:30|19.32|15.92|19.4|16|19.44|16.04|19.32|15.92|0
1646354740000|2022-03-04 00:45:40|19.27|15.87|20|16.6|20|16.6|19.23|15.83|0
1646354750000|2022-03-04 00:45:50|20.22|16.82|20.33|16.93|20.33|16.93|20.22|16.82|0
1646354760000|2022-03-04 00:46:00|20.2|16.8|20.2|16.8|20.2|16.8|20.2|16.8|0
1646354770000|2022-03-04 00:46:10|20.17|16.77|20.04|16.64|20.31|16.91|20.04|16.64|0
1646354780000|2022-03-04 00:46:20|19.96|16.56|19.65|16.25|19.96|16.56|19.65|16.25|0
1646354790000|2022-03-04 00:46:30|19.59|16.19|19.83|16.43|19.83|16.43|19.59|16.19|0
1646354800000|2022-03-04 00:46:40|20|16.6|20.02|16.62|20.02|16.62|19.98|16.58|0
1646354810000|2022-03-04 00:46:50|19.89|16.49|20.33|16.93|20.33|16.93|19.89|16.49|0
1646354820000|2022-03-04 00:47:00|20.3|16.9|20.15|16.75|20.33|16.93|20.15|16.75|0
1646354830000|2022-03-04 00:47:10|20.17|16.77|20.06|16.66|20.26|16.86|20.06|16.66|0
1646354840000|2022-03-04 00:47:20|20.08|16.68|20.24|16.84|20.24|16.84|20.08|16.68|0
1646354850000|2022-03-04 00:47:30|20.26|16.86|19.91|16.51|20.26|16.86|19.91|16.51|0
1646354860000|2022-03-04 00:47:40|20|16.6|19.72|16.32|20|16.6|19.72|16.32|0
1646354870000|2022-03-04 00:47:50|19.74|16.34|19.78|16.38|19.82|16.42|19.74|16.34|0
1646354880000|2022-03-04 00:48:00|19.98|16.58|19.65|16.25|19.98|16.58|19.59|16.19|0
1646354890000|2022-03-04 00:48:10|19.67|16.27|19.78|16.38|19.78|16.38|19.67|16.27|0
1646354900000|2022-03-04 00:48:20|19.57|16.17|19.4|16|19.57|16.17|19.33|15.93|0
1646354910000|2022-03-04 00:48:30|19.44|16.04|19.48|16.08|19.52|16.12|19.44|16.04|0
1646354920000|2022-03-04 00:48:40|19.5|16.1|19.18|15.78|19.5|16.1|19.06|15.66|0
1646354930000|2022-03-04 00:48:50|19.21|15.81|19.06|15.66|19.21|15.81|19.06|15.66|0
1646354940000|2022-03-04 00:49:00|19.12|15.72|19.48|16.08|19.57|16.17|19.12|15.72|0
1646354950000|2022-03-04 00:49:10|23.16|19.76|23.4|20|23.44|20.04|23.16|19.76|0
1646354960000|2022-03-04 00:49:20|23.54|20.14|23.66|20.26|23.66|20.26|23.54|20.14|0
1646354970000|2022-03-04 00:49:30|23.68|20.28|23.8|20.4|23.8|20.4|23.68|20.28|0
1646354980000|2022-03-04 00:49:40|23.78|20.38|23.82|20.42|23.82|20.42|23.78|20.38|0
1646354990000|2022-03-04 00:49:50|23.87|20.47|24.4|21|24.55|21.15|23.87|20.47|0
1646355000000|2022-03-04 00:50:00|24.55|21.15|24.53|21.13|24.75|21.35|24.53|21.13|0
1646355010000|2022-03-04 00:50:10|24.55|21.15|24.82|21.42|24.82|21.42|24.5|21.1|0
1646355020000|2022-03-04 00:50:20|24.95|21.55|24.6|21.2|24.95|21.55|24.58|21.18|0
1646355030000|2022-03-04 00:50:30|24.63|21.23|24.65|21.25|24.75|21.35|24.63|21.23|0
1646355040000|2022-03-04 00:50:40|24.67|21.27|24.67|21.27|24.67|21.27|24.67|21.27|0
1646355050000|2022-03-04 00:50:50|24.62|21.22|24.6|21.2|24.65|21.25|24.6|21.2|0
1646355060000|2022-03-04 00:51:00|24.53|21.13|24.65|21.25|24.65|21.25|24.53|21.13|0
1646355070000|2022-03-04 00:51:10|24.62|21.22|24.4|21|24.7|21.3|24.4|21|0
1646355080000|2022-03-04 00:51:20|24.26|20.86|23.87|20.47|24.26|20.86|23.87|20.47|0
1646355090000|2022-03-04 00:51:30|23.92|20.52|23.8|20.4|23.92|20.52|23.58|20.18|0
1646355100000|2022-03-04 00:51:40|23.72|20.32|23.87|20.47|23.89|20.49|23.72|20.32|0
1646355110000|2022-03-04 00:51:50|23.96|20.56|24.01|20.61|24.01|20.61|23.92|20.52|0
1646355120000|2022-03-04 00:52:00|24.06|20.66|24.35|20.95|24.35|20.95|24.06|20.66|0
1646355130000|2022-03-04 00:52:10|24.45|21.05|24.38|20.98|24.45|21.05|24.25|20.85|0
1646355140000|2022-03-04 00:52:20|24.4|21|23.94|20.54|24.4|21|23.94|20.54|0
1646355150000|2022-03-04 00:52:30|23.96|20.56|24.01|20.61|24.01|20.61|23.77|20.37|0
1646355160000|2022-03-04 00:52:40|24.11|20.71|23.96|20.56|24.11|20.71|23.96|20.56|0
1646355170000|2022-03-04 00:52:50|23.94|20.54|24.06|20.66|24.13|20.73|23.94|20.54|0
1646355180000|2022-03-04 00:53:00|23.96|20.56|23.96|20.56|23.96|20.56|23.94|20.54|0
1646355190000|2022-03-04 00:53:10|23.84|20.44|23.65|20.25|23.87|20.47|23.65|20.25|0
1646355200000|2022-03-04 00:53:20|23.48|20.08|23.51|20.11|23.51|20.11|23.48|20.08|0
1646355210000|2022-03-04 00:53:30|23.41|20.01|23.23|19.83|23.44|20.04|23.23|19.83|0
1646355220000|2022-03-04 00:53:40|23.27|19.87|23.34|19.94|23.56|20.16|23.27|19.87|0
1646355230000|2022-03-04 00:53:50|23.27|19.87|23.37|19.97|23.37|19.97|23.25|19.85|0
1646355240000|2022-03-04 00:54:00|23.25|19.85|23.34|19.94|23.34|19.94|23.13|19.73|0
1646355250000|2022-03-04 00:54:10|23.48|20.08|23.72|20.32|23.87|20.47|23.48|20.08|0
1646355260000|2022-03-04 00:54:20|23.84|20.44|23.77|20.37|23.84|20.44|23.72|20.32|0
1646355270000|2022-03-04 00:54:30|23.72|20.32|23.79|20.39|23.79|20.39|23.67|20.27|0
1646355280000|2022-03-04 00:54:40|23.72|20.32|23.48|20.08|23.72|20.32|23.46|20.06|0
1646355290000|2022-03-04 00:54:50|23.44|20.04|23.06|19.66|23.44|20.04|23.06|19.66|0
1646355300000|2022-03-04 00:55:00|23.01|19.61|23.2|19.8|23.29|19.89|23.01|19.61|0
1646355310000|2022-03-04 00:55:10|23.04|19.64|22.94|19.54|23.06|19.66|22.94|19.54|0
1646355320000|2022-03-04 00:55:20|22.73|19.33|22.64|19.24|22.73|19.33|22.64|19.24|0
1646355330000|2022-03-04 00:55:30|22.5|19.1|22.25|18.85|22.53|19.13|22.25|18.85|0
1646355340000|2022-03-04 00:55:40|21.78|18.38|21.58|18.18|21.78|18.38|21.58|18.18|0
1646355350000|2022-03-04 00:55:50|21.65|18.25|21.43|18.03|21.78|18.38|21.43|18.03|0
1646355360000|2022-03-04 00:56:00|21.49|18.09|21.3|17.9|21.49|18.09|21.3|17.9|0
1646355370000|2022-03-04 00:56:10|20.99|17.59|21.08|17.68|21.08|17.68|20.99|17.59|0
1646355380000|2022-03-04 00:56:20|20.86|17.46|21.25|17.85|21.25|17.85|20.86|17.46|0
1646355390000|2022-03-04 00:56:30|20.99|17.59|21.19|17.79|21.19|17.79|20.95|17.55|0
1646355400000|2022-03-04 00:56:40|21.23|17.83|21.06|17.66|21.23|17.83|21.06|17.66|0
1646355410000|2022-03-04 00:56:50|21.01|17.61|20.78|17.38|21.01|17.61|20.78|17.38|0
1646355420000|2022-03-04 00:57:00|20.84|17.44|20.5|17.1|20.84|17.44|20.5|17.1|0
1646355430000|2022-03-04 00:57:10|20.52|17.12|20.48|17.08|20.52|17.12|20.37|16.97|0
1646355440000|2022-03-04 00:57:20|20.52|17.12|20.52|17.12|20.56|17.16|20.31|16.91|0
1646355450000|2022-03-04 00:57:30|21.06|17.66|21.23|17.83|21.23|17.83|21.06|17.66|0
1646355460000|2022-03-04 00:57:40|21.14|17.74|21.76|18.36|21.76|18.36|21.14|17.74|0
1646355470000|2022-03-04 00:57:50|21.65|18.25|21.38|17.98|21.65|18.25|21.38|17.98|0
1646355480000|2022-03-04 00:58:00|21.36|17.96|21.69|18.29|21.78|18.38|21.36|17.96|0
1646355490000|2022-03-04 00:58:10|21.73|18.33|21.82|18.42|21.85|18.45|21.73|18.33|0
1646355500000|2022-03-04 00:58:20|21.91|18.51|21.78|18.38|21.96|18.56|21.78|18.38|0
1646355510000|2022-03-04 00:58:30|21.8|18.4|21.73|18.33|21.87|18.47|21.73|18.33|0
1646355520000|2022-03-04 00:58:40|21.71|18.31|21.69|18.29|21.78|18.38|21.69|18.29|0
1646355530000|2022-03-04 00:58:50|21.78|18.38|21.78|18.38|21.78|18.38|21.78|18.38|0
1646355540000|2022-03-04 00:59:00|21.73|18.33|21.82|18.42|21.82|18.42|21.69|18.29|0
1646355550000|2022-03-04 00:59:10|22.11|18.71|21.96|18.56|22.14|18.74|21.96|18.56|0
1646355560000|2022-03-04 00:59:20|22|18.6|21.69|18.29|22.04|18.64|21.69|18.29|0
1646355570000|2022-03-04 00:59:30|21.75|18.35|22.02|18.62|22.02|18.62|21.6|18.2|0
1646355580000|2022-03-04 00:59:40|22.04|18.64|22.16|18.76|22.16|18.76|21.91|18.51|0
1646355590000|2022-03-04 00:59:50|22.11|18.71|22.2|18.8|22.22|18.82|22.07|18.67|0
1646355600000|2022-03-04 01:00:00|22.27|18.87|21.73|18.33|22.27|18.87|21.73|18.33|0
1646355610000|2022-03-04 01:00:10|21.42|18.02|21.89|18.49|21.89|18.49|21.42|18.02|0
1646355620000|2022-03-04 01:00:20|21.91|18.51|21.95|18.55|21.95|18.55|21.82|18.42|0
1646355630000|2022-03-04 01:00:30|22|18.6|24.07|20.67|24.07|20.67|21.82|18.42|0
1646355640000|2022-03-04 01:00:40|24.03|20.63|23.86|20.46|24.03|20.63|23.81|20.41|0
1646355650000|2022-03-04 01:00:50|23.91|20.51|23.75|20.35|23.91|20.51|23.75|20.35|0
1646355660000|2022-03-04 01:01:00|23.67|20.27|23.65|20.25|23.67|20.27|23.61|20.21|0
1646355670000|2022-03-04 01:01:10|23.7|20.3|23.63|20.23|23.7|20.3|23.63|20.23|0
1646355680000|2022-03-04 01:01:20|23.72|20.32|23.67|20.27|23.72|20.32|23.61|20.21|0
1646355690000|2022-03-04 01:01:30|23.3|19.9|23.81|20.41|23.81|20.41|23.3|19.9|0
1646355700000|2022-03-04 01:01:40|23.7|20.3|23.24|19.84|23.77|20.37|23.24|19.84|0
1646355710000|2022-03-04 01:01:50|22.96|19.56|23.12|19.72|23.17|19.77|22.96|19.56|0
1646355720000|2022-03-04 01:02:00|22.99|19.59|23.58|20.18|23.58|20.18|22.99|19.59|0
1646355730000|2022-03-04 01:02:10|23.49|20.09|23.72|20.32|23.72|20.32|23.49|20.09|0
1646355740000|2022-03-04 01:02:20|24.02|20.62|23.86|20.46|24.02|20.62|23.86|20.46|0
1646355750000|2022-03-04 01:02:30|23.93|20.53|24.05|20.65|24.05|20.65|23.93|20.53|0
1646355760000|2022-03-04 01:02:40|24.21|20.81|23.86|20.46|24.21|20.81|23.86|20.46|0
1646355770000|2022-03-04 01:02:50|23.76|20.36|23.86|20.46|23.9|20.5|23.76|20.36|0
1646355780000|2022-03-04 01:03:00|23.98|20.58|24.35|20.95|24.35|20.95|23.98|20.58|0
1646355790000|2022-03-04 01:03:10|24.45|21.05|24.61|21.21|24.61|21.21|24.45|21.05|0
1646355800000|2022-03-04 01:03:20|24.64|21.24|24.95|21.55|24.95|21.55|24.64|21.24|0
1646355810000|2022-03-04 01:03:30|25.15|21.75|25.54|22.14|25.54|22.14|25.15|21.75|0
1646355820000|2022-03-04 01:03:40|25.49|22.09|25.99|22.59|25.99|22.59|25.49|22.09|0
1646355830000|2022-03-04 01:03:50|25.94|22.54|25.74|22.34|25.94|22.54|25.69|22.29|0
1646355840000|2022-03-04 01:04:00|25.86|22.46|26.34|22.94|26.34|22.94|25.86|22.46|0
1646355850000|2022-03-04 01:04:10|25.98|22.58|26.16|22.76|26.16|22.76|25.98|22.58|0
1646355860000|2022-03-04 01:04:20|25.98|22.58|26.06|22.66|26.06|22.66|25.98|22.58|0
1646355870000|2022-03-04 01:04:30|26.08|22.68|27.73|24.33|27.73|24.33|26.08|22.68|0
1646355880000|2022-03-04 01:04:40|27.68|24.28|27.73|24.33|27.79|24.39|27.68|24.28|0
1646355890000|2022-03-04 01:04:50|27.52|24.12|28.1|24.7|28.1|24.7|27.52|24.12|0
1646355900000|2022-03-04 01:05:00|28.08|24.68|27.89|24.49|28.08|24.68|27.89|24.49|0
1646355910000|2022-03-04 01:05:10|28.37|24.97|27.78|24.38|28.37|24.97|27.78|24.38|0
1646355920000|2022-03-04 01:05:20|27.55|24.15|27.21|23.81|27.55|24.15|27.21|23.81|0
1646355930000|2022-03-04 01:05:30|27.18|23.78|27.03|23.63|27.18|23.78|26.87|23.47|0
1646355940000|2022-03-04 01:05:40|27|23.6|27.13|23.73|27.36|23.96|27|23.6|0
1646355950000|2022-03-04 01:05:50|27.29|23.89|27.08|23.68|27.29|23.89|27.08|23.68|0
1646355960000|2022-03-04 01:06:00|26.74|23.34|26.87|23.47|27.03|23.63|26.74|23.34|0
1646355970000|2022-03-04 01:06:10|26.67|23.27|26.64|23.24|26.67|23.27|26.61|23.21|0
1646355980000|2022-03-04 01:06:20|26.54|23.14|26.33|22.93|26.54|23.14|26.33|22.93|0
1646355990000|2022-03-04 01:06:30|26.49|23.09|26.33|22.93|26.49|23.09|26.33|22.93|0
1646356000000|2022-03-04 01:06:40|26.28|22.88|26.23|22.83|26.28|22.88|26.23|22.83|0
1646356010000|2022-03-04 01:06:50|26.33|22.93|26.23|22.83|26.33|22.93|26.23|22.83|0
1646356020000|2022-03-04 01:07:00|26.08|22.68|25.58|22.18|26.08|22.68|25.58|22.18|0
1646356030000|2022-03-04 01:07:10|25.68|22.28|25.04|21.64|25.68|22.28|25.04|21.64|0
1646356040000|2022-03-04 01:07:20|25.02|21.62|24.85|21.45|25.02|21.62|24.85|21.45|0
1646356050000|2022-03-04 01:07:30|24.75|21.35|24.51|21.11|24.75|21.35|24.27|20.87|0
1646356060000|2022-03-04 01:07:40|24.63|21.23|24.87|21.47|24.97|21.57|24.63|21.23|0
1646356070000|2022-03-04 01:07:50|24.82|21.42|25.02|21.62|25.19|21.79|24.82|21.42|0
1646356080000|2022-03-04 01:08:00|25.07|21.67|27.75|24.35|27.75|24.35|25.07|21.67|0
1646356090000|2022-03-04 01:08:10|27.54|24.14|27.82|24.42|27.82|24.42|27.54|24.14|0
1646356100000|2022-03-04 01:08:20|27.8|24.4|28.06|24.66|28.06|24.66|27.8|24.4|0
1646356110000|2022-03-04 01:08:30|27.95|24.55|27.69|24.29|27.95|24.55|27.59|24.19|0
1646356120000|2022-03-04 01:08:40|27.74|24.34|27.69|24.29|27.74|24.34|27.34|23.94|0
1646356130000|2022-03-04 01:08:50|27.59|24.19|26.63|23.23|27.59|24.19|26.63|23.23|0
1646356140000|2022-03-04 01:09:00|26.68|23.28|25.89|22.49|26.68|23.28|25.89|22.49|0
1646356150000|2022-03-04 01:09:10|25.94|22.54|26.28|22.88|26.38|22.98|25.94|22.54|0
1646356160000|2022-03-04 01:09:20|26.14|22.74|25.6|22.2|26.14|22.74|25.6|22.2|0
1646356170000|2022-03-04 01:09:30|25.65|22.25|25.53|22.13|25.75|22.35|25.53|22.13|0
1646356180000|2022-03-04 01:09:40|25.46|22.06|25.72|22.32|25.75|22.35|25.46|22.06|0
1646356190000|2022-03-04 01:09:50|25.75|22.35|26.09|22.69|26.09|22.69|25.7|22.3|0
1646356200000|2022-03-04 01:10:00|26.11|22.71|26.18|22.78|26.38|22.98|26.11|22.71|0
1646356210000|2022-03-04 01:10:10|26.21|22.81|26.33|22.93|26.41|23.01|25.99|22.59|0
1646356220000|2022-03-04 01:10:20|26.28|22.88|26.93|23.53|26.93|23.53|26.28|22.88|0
1646356230000|2022-03-04 01:10:30|26.88|23.48|26.75|23.35|26.88|23.48|26.75|23.35|0
1646356240000|2022-03-04 01:10:40|26.78|23.38|26.73|23.33|26.78|23.38|26.73|23.33|0
1646356250000|2022-03-04 01:10:50|26.48|23.08|26.31|22.91|26.48|23.08|26.26|22.86|0
1646356260000|2022-03-04 01:11:00|26.28|22.88|26.23|22.83|26.28|22.88|26.18|22.78|0
1646356270000|2022-03-04 01:11:10|26.26|22.86|25.58|22.18|26.26|22.86|25.58|22.18|0
1646356280000|2022-03-04 01:11:20|25.46|22.06|24.91|21.51|25.46|22.06|24.91|21.51|0
1646356290000|2022-03-04 01:11:30|24.84|21.44|24.74|21.34|24.84|21.44|24.74|21.34|0
1646356300000|2022-03-04 01:11:40|25.24|21.84|25.43|22.03|25.43|22.03|25.24|21.84|0
1646356310000|2022-03-04 01:11:50|25.36|21.96|25.58|22.18|25.58|22.18|25.36|21.96|0
1646356320000|2022-03-04 01:12:00|25.6|22.2|25.53|22.13|25.6|22.2|25.41|22.01|0
1646356330000|2022-03-04 01:12:10|25.58|22.18|25.91|22.51|25.94|22.54|25.58|22.18|0
1646356340000|2022-03-04 01:12:20|26.23|22.83|26.48|23.08|26.65|23.25|26.23|22.83|0
1646356350000|2022-03-04 01:12:30|26.68|23.28|27.13|23.73|27.13|23.73|26.6|23.2|0
1646356360000|2022-03-04 01:12:40|27|23.6|26.73|23.33|27|23.6|26.73|23.33|0
1646356370000|2022-03-04 01:12:50|26.7|23.3|27.08|23.68|27.08|23.68|26.7|23.3|0
1646356380000|2022-03-04 01:13:00|27.25|23.85|26.87|23.47|27.25|23.85|26.63|23.23|0
1646356390000|2022-03-04 01:13:10|26.65|23.25|26.28|22.88|26.65|23.25|26.28|22.88|0
1646356400000|2022-03-04 01:13:20|26.23|22.83|26.43|23.03|26.43|23.03|26.23|22.83|0
1646356410000|2022-03-04 01:13:30|26.28|22.88|26.45|23.05|26.45|23.05|26.28|22.88|0
1646356420000|2022-03-04 01:13:40|26.67|23.27|27.33|23.93|27.33|23.93|26.67|23.27|0
1646356430000|2022-03-04 01:13:50|27.28|23.88|27.69|24.29|27.69|24.29|27.28|23.88|0
1646356440000|2022-03-04 01:14:00|27.43|24.03|27.66|24.26|27.76|24.36|27.43|24.03|0
1646356450000|2022-03-04 01:14:10|27.53|24.13|27.56|24.16|27.58|24.18|27.51|24.11|0
1646356460000|2022-03-04 01:14:20|27.63|24.23|27.94|24.54|27.94|24.54|27.63|24.23|0
1646356470000|2022-03-04 01:14:30|27.74|24.34|27.56|24.16|27.74|24.34|27.56|24.16|0
1646356480000|2022-03-04 01:14:40|27.53|24.13|27.99|24.59|27.99|24.59|27.53|24.13|0
1646356490000|2022-03-04 01:14:50|28.05|24.65|27.84|24.44|28.25|24.85|27.84|24.44|0
1646356500000|2022-03-04 01:15:00|27.68|24.28|27.53|24.13|27.68|24.28|27.53|24.13|0
1646356510000|2022-03-04 01:15:10|27.33|23.93|27|23.6|27.33|23.93|27|23.6|0
1646356520000|2022-03-04 01:15:20|26.9|23.5|27.43|24.03|27.68|24.28|26.9|23.5|0
1646356530000|2022-03-04 01:15:30|27.53|24.13|27.61|24.21|27.61|24.21|27.53|24.13|0
1646356540000|2022-03-04 01:15:40|27.53|24.13|27.66|24.26|27.66|24.26|27.53|24.13|0
1646356550000|2022-03-04 01:15:50|27.71|24.31|27.73|24.33|27.73|24.33|27.53|24.13|0
1646356560000|2022-03-04 01:16:00|27.68|24.28|27.02|23.62|27.68|24.28|27.02|23.62|0
1646356570000|2022-03-04 01:16:10|26.82|23.42|27.07|23.67|27.17|23.77|26.82|23.42|0
1646356580000|2022-03-04 01:16:20|27.15|23.75|27.32|23.92|27.32|23.92|27.15|23.75|0
1646356590000|2022-03-04 01:16:30|27.25|23.85|27.07|23.67|27.25|23.85|27.07|23.67|0
1646356600000|2022-03-04 01:16:40|27.12|23.72|26.77|23.37|27.12|23.72|26.77|23.37|0
1646356610000|2022-03-04 01:16:50|26.82|23.42|26.95|23.55|26.95|23.55|26.82|23.42|0
1646356620000|2022-03-04 01:17:00|26.77|23.37|26.97|23.57|26.97|23.57|26.72|23.32|0
1646356630000|2022-03-04 01:17:10|26.94|23.54|26.87|23.47|26.94|23.54|26.77|23.37|0
1646356640000|2022-03-04 01:17:20|26.82|23.42|26.92|23.52|26.92|23.52|26.79|23.39|0
1646356650000|2022-03-04 01:17:30|27.1|23.7|27.78|24.38|27.78|24.38|27.1|23.7|0
1646356660000|2022-03-04 01:17:40|28.2|24.8|28.3|24.9|28.91|25.51|28.2|24.8|0
1646356670000|2022-03-04 01:17:50|28.41|25.01|28.49|25.09|28.56|25.16|28.41|25.01|0
1646356680000|2022-03-04 01:18:00|28.56|25.16|28.41|25.01|28.62|25.22|28.41|25.01|0
1646356690000|2022-03-04 01:18:10|28.43|25.03|28.07|24.67|28.48|25.08|28.07|24.67|0
1646356700000|2022-03-04 01:18:20|28.09|24.69|28.35|24.95|28.35|24.95|28.09|24.69|0
1646356710000|2022-03-04 01:18:30|28.46|25.06|28.33|24.93|28.46|25.06|28.33|24.93|0
1646356720000|2022-03-04 01:18:40|28.25|24.85|28.51|25.11|28.51|25.11|28.25|24.85|0
1646356730000|2022-03-04 01:18:50|28.77|25.37|28.88|25.48|28.88|25.48|28.72|25.32|0
1646356740000|2022-03-04 01:19:00|28.8|25.4|28.93|25.53|28.93|25.53|28.8|25.4|0
1646356750000|2022-03-04 01:19:10|28.72|25.32|28.98|25.58|28.98|25.58|28.72|25.32|0
1646356760000|2022-03-04 01:19:20|28.72|25.32|28.69|25.29|28.72|25.32|28.64|25.24|0
1646356770000|2022-03-04 01:19:30|28.61|25.21|28.61|25.21|28.61|25.21|28.56|25.16|0
1646356780000|2022-03-04 01:19:40|28.56|25.16|28.53|25.13|28.56|25.16|28.4|25|0
1646356790000|2022-03-04 01:19:50|28.72|25.32|28.61|25.21|28.77|25.37|28.61|25.21|0
1646356800000|2022-03-04 01:20:00|28.56|25.16|28.32|24.92|28.56|25.16|28.32|24.92|0
1646356810000|2022-03-04 01:20:10|28.59|25.19|28.48|25.08|28.59|25.19|28.48|25.08|0
1646356820000|2022-03-04 01:20:20|28.4|25|28.14|24.74|28.4|25|28.14|24.74|0
1646356830000|2022-03-04 01:20:30|28.12|24.72|28.3|24.9|28.35|24.95|28.12|24.72|0
1646356840000|2022-03-04 01:20:40|28.19|24.79|28.24|24.84|28.24|24.84|28.17|24.77|0
1646356850000|2022-03-04 01:20:50|28.35|24.95|26.01|22.61|28.35|24.95|25.86|22.46|0
1646356860000|2022-03-04 01:21:00|25.94|22.54|26.82|23.42|26.82|23.42|25.94|22.54|0
1646356870000|2022-03-04 01:21:10|26.75|23.35|26.98|23.58|27.03|23.63|26.75|23.35|0
1646356880000|2022-03-04 01:21:20|27.18|23.78|27.08|23.68|27.39|23.99|27.03|23.63|0
1646356890000|2022-03-04 01:21:30|26.72|23.32|24.48|21.08|26.82|23.42|24.48|21.08|0
1646356900000|2022-03-04 01:21:40|25.41|22.01|25.66|22.26|25.66|22.26|25.41|22.01|0
1646356910000|2022-03-04 01:21:50|25.91|22.51|25.71|22.31|25.91|22.51|25.71|22.31|0
1646356920000|2022-03-04 01:22:00|25.68|22.28|25.63|22.23|25.71|22.31|25.63|22.23|0
1646356930000|2022-03-04 01:22:10|25.78|22.38|26.01|22.61|26.01|22.61|25.78|22.38|0
1646356940000|2022-03-04 01:22:20|25.88|22.48|26.09|22.69|26.16|22.76|25.88|22.48|0
1646356950000|2022-03-04 01:22:30|26.04|22.64|26.21|22.81|26.26|22.86|26.04|22.64|0
1646356960000|2022-03-04 01:22:40|26.55|23.15|26.57|23.17|26.68|23.28|26.32|22.92|0
1646356970000|2022-03-04 01:22:50|26.47|23.07|27.62|24.22|27.62|24.22|26.47|23.07|0
1646356980000|2022-03-04 01:23:00|27.28|23.88|27.2|23.8|27.57|24.17|27.2|23.8|0
1646356990000|2022-03-04 01:23:10|27.62|24.22|27.09|23.69|27.62|24.22|27.09|23.69|0
1646357000000|2022-03-04 01:23:20|27.62|24.22|27.3|23.9|27.62|24.22|27.2|23.8|0
1646357010000|2022-03-04 01:23:30|27.17|23.77|27.07|23.67|27.17|23.77|27.07|23.67|0
1646357020000|2022-03-04 01:23:40|27.09|23.69|26.78|23.38|27.15|23.75|26.78|23.38|0
1646357030000|2022-03-04 01:23:50|26.86|23.46|27.23|23.83|27.23|23.83|26.86|23.46|0
1646357040000|2022-03-04 01:24:00|27.2|23.8|27.2|23.8|27.2|23.8|26.78|23.38|0
1646357050000|2022-03-04 01:24:10|27.52|24.12|28.11|24.71|28.11|24.71|27.52|24.12|0
1646357060000|2022-03-04 01:24:20|28|24.6|28.43|25.03|28.62|25.22|28|24.6|0
1646357070000|2022-03-04 01:24:30|28.76|25.36|28.65|25.25|28.84|25.44|28.65|25.25|0
1646357080000|2022-03-04 01:24:40|28.38|24.98|28.38|24.98|28.49|25.09|28.38|24.98|0
1646357090000|2022-03-04 01:24:50|28.21|24.81|28.13|24.73|28.54|25.14|28.13|24.73|0
1646357100000|2022-03-04 01:25:00|28.21|24.81|26.27|22.87|28.21|24.81|26.27|22.87|0
1646357110000|2022-03-04 01:25:10|26.32|22.92|26.25|22.85|26.53|23.13|26.22|22.82|0
1646357120000|2022-03-04 01:25:20|26.37|22.97|26.35|22.95|26.58|23.18|26.17|22.77|0
1646357130000|2022-03-04 01:25:30|26.17|22.77|26.06|22.66|26.22|22.82|26.06|22.66|0
1646357140000|2022-03-04 01:25:40|26.01|22.61|26.43|23.03|26.53|23.13|26.01|22.61|0
1646357150000|2022-03-04 01:25:50|26.56|23.16|26.45|23.05|26.58|23.18|26.45|23.05|0
1646357160000|2022-03-04 01:26:00|26.64|23.24|26.82|23.42|26.82|23.42|26.61|23.21|0
1646357170000|2022-03-04 01:26:10|26.74|23.34|26.61|23.21|26.82|23.42|26.61|23.21|0
1646357180000|2022-03-04 01:26:20|26.37|22.97|26.24|22.84|26.37|22.97|26.24|22.84|0
1646357190000|2022-03-04 01:26:30|26.06|22.66|26.22|22.82|26.32|22.92|26.06|22.66|0
1646357200000|2022-03-04 01:26:40|26.06|22.66|25.88|22.48|26.06|22.66|25.88|22.48|0
1646357210000|2022-03-04 01:26:50|26.24|22.84|26.37|22.97|26.37|22.97|26.11|22.71|0
1646357220000|2022-03-04 01:27:00|26.11|22.71|26.14|22.74|26.14|22.74|26.06|22.66|0
1646357230000|2022-03-04 01:27:10|26.01|22.61|25.85|22.45|26.06|22.66|25.85|22.45|0
1646357240000|2022-03-04 01:27:20|25.8|22.4|25.6|22.2|25.8|22.4|25.5|22.1|0
1646357250000|2022-03-04 01:27:30|25.55|22.15|25.7|22.3|25.8|22.4|25.55|22.15|0
1646357260000|2022-03-04 01:27:40|25.68|22.28|25.45|22.05|25.68|22.28|25.45|22.05|0
1646357270000|2022-03-04 01:27:50|25.57|22.17|25.55|22.15|25.6|22.2|25.47|22.07|0
1646357280000|2022-03-04 01:28:00|25.57|22.17|25.75|22.35|25.75|22.35|25.52|22.12|0
1646357290000|2022-03-04 01:28:10|25.6|22.2|25.62|22.22|25.67|22.27|25.52|22.12|0
1646357300000|2022-03-04 01:28:20|25.6|22.2|25.55|22.15|25.6|22.2|25.27|21.87|0
1646357310000|2022-03-04 01:28:30|25.44|22.04|25.75|22.35|25.75|22.35|25.44|22.04|0
1646357320000|2022-03-04 01:28:40|25.9|22.5|26.34|22.94|26.34|22.94|25.9|22.5|0
1646357330000|2022-03-04 01:28:50|26.16|22.76|25.95|22.55|26.16|22.76|25.95|22.55|0
1646357340000|2022-03-04 01:29:00|25.98|22.58|26.11|22.71|26.37|22.97|25.98|22.58|0
1646357350000|2022-03-04 01:29:10|26.06|22.66|25.83|22.43|26.06|22.66|25.75|22.35|0
1646357360000|2022-03-04 01:29:20|25.88|22.48|25.52|22.12|25.88|22.48|25.44|22.04|0
1646357370000|2022-03-04 01:29:30|25.44|22.04|25.47|22.07|25.47|22.07|25.34|21.94|0
1646357380000|2022-03-04 01:29:40|25.42|22.02|25.04|21.64|25.42|22.02|25.04|21.64|0
1646357390000|2022-03-04 01:29:50|24.82|21.42|25.75|22.35|25.75|22.35|24.74|21.34|0
1646357400000|2022-03-04 01:30:00|25.8|22.4|25.59|22.19|25.9|22.5|25.59|22.19|0
1646357410000|2022-03-04 01:30:10|25.57|22.17|25.83|22.43|25.85|22.45|25.57|22.17|0
1646357420000|2022-03-04 01:30:20|25.85|22.45|26.11|22.71|26.16|22.76|25.85|22.45|0
1646357430000|2022-03-04 01:30:30|26.21|22.81|26.42|23.02|26.52|23.12|26.21|22.81|0
1646357440000|2022-03-04 01:30:40|26.29|22.89|26.06|22.66|26.29|22.89|26.06|22.66|0
1646357450000|2022-03-04 01:30:50|25.95|22.55|25.59|22.19|25.95|22.55|25.59|22.19|0
1646357460000|2022-03-04 01:31:00|25.57|22.17|25.14|21.74|25.57|22.17|25.14|21.74|0
1646357470000|2022-03-04 01:31:10|25.26|21.86|25.62|22.22|25.64|22.24|25.21|21.81|0
1646357480000|2022-03-04 01:31:20|25.8|22.4|25.69|22.29|25.9|22.5|25.69|22.29|0
1646357490000|2022-03-04 01:31:30|25.75|22.35|25.85|22.45|25.85|22.45|25.62|22.22|0
1646357500000|2022-03-04 01:31:40|25.75|22.35|25.59|22.19|25.75|22.35|25.54|22.14|0
1646357510000|2022-03-04 01:31:50|25.54|22.14|25.69|22.29|25.69|22.29|25.49|22.09|0
1646357520000|2022-03-04 01:32:00|25.64|22.24|25.72|22.32|25.72|22.32|25.64|22.24|0
1646357530000|2022-03-04 01:32:10|25.8|22.4|25.69|22.29|25.85|22.45|25.69|22.29|0
1646357540000|2022-03-04 01:32:20|25.95|22.55|26.18|22.78|26.18|22.78|25.9|22.5|0
1646357550000|2022-03-04 01:32:30|26.57|23.17|26.21|22.81|26.57|23.17|26.21|22.81|0
1646357560000|2022-03-04 01:32:40|26.42|23.02|26.36|22.96|26.42|23.02|26.23|22.83|0
1646357570000|2022-03-04 01:32:50|26.42|23.02|26.42|23.02|26.42|23.02|26.42|23.02|0
1646357580000|2022-03-04 01:33:00|26.31|22.91|26.16|22.76|26.31|22.91|26.03|22.63|0
1646357590000|2022-03-04 01:33:10|26.26|22.86|26.31|22.91|26.31|22.91|26.21|22.81|0
1646357600000|2022-03-04 01:33:20|26.26|22.86|26.23|22.83|26.26|22.86|26.23|22.83|0
1646357610000|2022-03-04 01:33:30|26.15|22.75|26.62|23.22|26.62|23.22|26.15|22.75|0
1646357620000|2022-03-04 01:33:40|26.6|23.2|26.73|23.33|26.73|23.33|26.6|23.2|0
1646357630000|2022-03-04 01:33:50|26.83|23.43|26.49|23.09|26.83|23.43|26.44|23.04|0
1646357640000|2022-03-04 01:34:00|26.47|23.07|26.68|23.28|26.68|23.28|26.41|23.01|0
1646357650000|2022-03-04 01:34:10|26.73|23.33|26.81|23.41|26.81|23.41|26.73|23.33|0
1646357660000|2022-03-04 01:34:20|26.86|23.46|26.83|23.43|26.86|23.46|26.78|23.38|0
1646357670000|2022-03-04 01:34:30|26.91|23.51|26.99|23.59|26.99|23.59|26.76|23.36|0
1646357680000|2022-03-04 01:34:40|27.15|23.75|27.37|23.97|27.37|23.97|27.1|23.7|0
1646357690000|2022-03-04 01:34:50|27.23|23.83|27.42|24.02|27.42|24.02|27.23|23.83|0
1646357700000|2022-03-04 01:35:00|27.64|24.24|27.31|23.91|27.64|24.24|27.26|23.86|0
1646357710000|2022-03-04 01:35:10|27.39|23.99|27.2|23.8|27.39|23.99|27.2|23.8|0
1646357720000|2022-03-04 01:35:20|27.13|23.73|27.07|23.67|27.13|23.73|27.07|23.67|0
1646357730000|2022-03-04 01:35:30|27.04|23.64|26.99|23.59|27.04|23.64|26.94|23.54|0
1646357740000|2022-03-04 01:35:40|27.04|23.64|27.12|23.72|27.12|23.72|26.99|23.59|0
1646357750000|2022-03-04 01:35:50|27.15|23.75|27.83|24.43|27.83|24.43|27.02|23.62|0
1646357760000|2022-03-04 01:36:00|27.93|24.53|27.74|24.34|27.93|24.53|27.36|23.96|0
1646357770000|2022-03-04 01:36:10|27.8|24.4|27.99|24.59|27.99|24.59|27.72|24.32|0
1646357780000|2022-03-04 01:36:20|27.85|24.45|28.01|24.61|28.01|24.61|27.85|24.45|0
1646357790000|2022-03-04 01:36:30|28.23|24.83|28.29|24.89|28.34|24.94|28.23|24.83|0
1646357800000|2022-03-04 01:36:40|28.23|24.83|28.4|25|28.4|25|28.23|24.83|0
1646357810000|2022-03-04 01:36:50|28.32|24.92|28.29|24.89|28.34|24.94|28.29|24.89|0
1646357820000|2022-03-04 01:37:00|28.23|24.83|28.23|24.83|28.23|24.83|28.12|24.72|0
1646357830000|2022-03-04 01:37:10|28.12|24.72|28.37|24.97|28.43|25.03|28.12|24.72|0
1646357840000|2022-03-04 01:37:20|28.32|24.92|28.18|24.78|28.34|24.94|28.18|24.78|0
1646357850000|2022-03-04 01:37:30|28.21|24.81|28.32|24.92|28.45|25.05|28.21|24.81|0
1646357860000|2022-03-04 01:37:40|28.15|24.75|28.01|24.61|28.15|24.75|28.01|24.61|0
1646357870000|2022-03-04 01:37:50|27.99|24.59|28.51|25.11|28.51|25.11|27.99|24.59|0
1646357880000|2022-03-04 01:38:00|29.24|25.84|28.9|25.5|29.24|25.84|28.9|25.5|0
1646357890000|2022-03-04 01:38:10|28.93|25.53|28.84|25.44|28.93|25.53|28.84|25.44|0
1646357900000|2022-03-04 01:38:20|28.56|25.16|28.07|24.67|28.56|25.16|28.07|24.67|0
1646357910000|2022-03-04 01:38:30|28.12|24.72|28.12|24.72|28.23|24.83|28.12|24.72|0
1646357920000|2022-03-04 01:38:40|28.15|24.75|28.12|24.72|28.15|24.75|28.01|24.61|0
1646357930000|2022-03-04 01:38:50|28.26|24.86|28.31|24.91|28.43|25.03|28.26|24.86|0
1646357940000|2022-03-04 01:39:00|28.18|24.78|28.15|24.75|28.26|24.86|28.07|24.67|0
1646357950000|2022-03-04 01:39:10|28.12|24.72|27.98|24.58|28.2|24.8|27.98|24.58|0
1646357960000|2022-03-04 01:39:20|27.9|24.5|27.77|24.37|27.9|24.5|27.77|24.37|0
1646357970000|2022-03-04 01:39:30|27.66|24.26|27.39|23.99|27.66|24.26|27.39|23.99|0
1646357980000|2022-03-04 01:39:40|27.36|23.96|27.39|23.99|27.39|23.99|27.33|23.93|0
1646357990000|2022-03-04 01:39:50|27.36|23.96|27.47|24.07|27.6|24.2|27.36|23.96|0
1646358000000|2022-03-04 01:40:00|27.44|24.04|27.95|24.55|27.95|24.55|27.44|24.04|0
1646358010000|2022-03-04 01:40:10|28.04|24.64|27.6|24.2|28.04|24.64|27.6|24.2|0
1646358020000|2022-03-04 01:40:20|27.44|24.04|27.22|23.82|27.44|24.04|27.2|23.8|0
1646358030000|2022-03-04 01:40:30|27.3|23.9|27.52|24.12|27.52|24.12|27.3|23.9|0
1646358040000|2022-03-04 01:40:40|27.47|24.07|27.6|24.2|27.6|24.2|27.47|24.07|0
1646358050000|2022-03-04 01:40:50|27.68|24.28|27.6|24.2|27.68|24.28|27.55|24.15|0
1646358060000|2022-03-04 01:41:00|27.65|24.25|27.6|24.2|27.65|24.25|27.52|24.12|0
1646358070000|2022-03-04 01:41:10|27.71|24.31|27.87|24.47|27.87|24.47|27.71|24.31|0
1646358080000|2022-03-04 01:41:20|27.93|24.53|27.68|24.28|27.93|24.53|27.63|24.23|0
1646358090000|2022-03-04 01:41:30|27.71|24.31|27.98|24.58|27.98|24.58|27.71|24.31|0
1646358100000|2022-03-04 01:41:40|28.01|24.61|27.65|24.25|28.01|24.61|27.49|24.09|0
1646358110000|2022-03-04 01:41:50|27.41|24.01|27.33|23.93|27.41|24.01|27.3|23.9|0
1646358120000|2022-03-04 01:42:00|27.46|24.06|27.09|23.69|27.46|24.06|27.06|23.66|0
1646358130000|2022-03-04 01:42:10|27.28|23.88|27.19|23.79|27.28|23.88|27.14|23.74|0
1646358140000|2022-03-04 01:42:20|27.41|24.01|27.57|24.17|27.57|24.17|27.41|24.01|0
1646358150000|2022-03-04 01:42:30|27.6|24.2|27.28|23.88|27.6|24.2|27.28|23.88|0
1646358160000|2022-03-04 01:42:40|27.14|23.74|27.17|23.77|27.17|23.77|27.14|23.74|0
1646358170000|2022-03-04 01:42:50|27.25|23.85|27.25|23.85|27.25|23.85|27.14|23.74|0
1646358180000|2022-03-04 01:43:00|27.3|23.9|27.19|23.79|27.3|23.9|27.19|23.79|0
1646358190000|2022-03-04 01:43:10|27.27|23.87|27.19|23.79|27.27|23.87|27.19|23.79|0
1646358200000|2022-03-04 01:43:20|27.14|23.74|27.14|23.74|27.19|23.79|27.14|23.74|0
1646358210000|2022-03-04 01:43:30|27.19|23.79|26.61|23.21|27.19|23.79|26.4|23|0
1646358220000|2022-03-04 01:43:40|26.79|23.39|26.77|23.37|26.79|23.39|26.71|23.31|0
1646358230000|2022-03-04 01:43:50|26.82|23.42|26.61|23.21|26.82|23.42|26.61|23.21|0
1646358240000|2022-03-04 01:44:00|26.82|23.42|27.14|23.74|27.14|23.74|26.82|23.42|0
1646358250000|2022-03-04 01:44:10|27.08|23.68|27.11|23.71|27.11|23.71|27.08|23.68|0
1646358260000|2022-03-04 01:44:20|27.14|23.74|27.41|24.01|27.46|24.06|27.14|23.74|0
1646358270000|2022-03-04 01:44:30|27.51|24.11|27.81|24.41|27.81|24.41|27.49|24.09|0
1646358280000|2022-03-04 01:44:40|27.62|24.22|27.51|24.11|27.62|24.22|27.49|24.09|0
1646358290000|2022-03-04 01:44:50|27.73|24.33|27.68|24.28|27.73|24.33|27.68|24.28|0
1646358300000|2022-03-04 01:45:00|27.73|24.33|28|24.6|28|24.6|27.73|24.33|0
1646358310000|2022-03-04 01:45:10|27.95|24.55|27.95|24.55|27.95|24.55|27.95|24.55|0
1646358320000|2022-03-04 01:45:20|27.89|24.49|27.89|24.49|28|24.6|27.89|24.49|0
1646358330000|2022-03-04 01:45:30|27.78|24.38|27.7|24.3|27.78|24.38|27.7|24.3|0
1646358340000|2022-03-04 01:45:40|27.76|24.36|27.76|24.36|27.76|24.36|27.49|24.09|0
1646358350000|2022-03-04 01:45:50|27.57|24.17|27.7|24.3|27.7|24.3|27.57|24.17|0
1646358360000|2022-03-04 01:46:00|27.62|24.22|27.4|24|27.62|24.22|27.4|24|0
1646358370000|2022-03-04 01:46:10|27.67|24.27|27.59|24.19|27.73|24.33|27.59|24.19|0
1646358380000|2022-03-04 01:46:20|27.43|24.03|27.22|23.82|27.51|24.11|27.22|23.82|0
1646358390000|2022-03-04 01:46:30|27.27|23.87|27.08|23.68|27.27|23.87|26.97|23.57|0
1646358400000|2022-03-04 01:46:40|26.92|23.52|27.08|23.68|27.08|23.68|26.92|23.52|0
1646358410000|2022-03-04 01:46:50|27.11|23.71|27.73|24.33|27.73|24.33|27.11|23.71|0
1646358420000|2022-03-04 01:47:00|27.86|24.46|28.38|24.98|28.55|25.15|27.86|24.46|0
1646358430000|2022-03-04 01:47:10|28.49|25.09|28.52|25.12|28.58|25.18|28.49|25.09|0
1646358440000|2022-03-04 01:47:20|28.44|25.04|28.49|25.09|28.52|25.12|28.33|24.93|0
1646358450000|2022-03-04 01:47:30|28.61|25.21|28.61|25.21|28.69|25.29|28.55|25.15|0
1646358460000|2022-03-04 01:47:40|28.58|25.18|28.47|25.07|28.58|25.18|28.47|25.07|0
1646358470000|2022-03-04 01:47:50|28.44|25.04|28.33|24.93|28.44|25.04|28.33|24.93|0
1646358480000|2022-03-04 01:48:00|28.3|24.9|28.22|24.82|28.3|24.9|28.14|24.74|0
1646358490000|2022-03-04 01:48:10|28.27|24.87|28.22|24.82|28.27|24.87|28.22|24.82|0
1646358500000|2022-03-04 01:48:20|28.14|24.74|28.03|24.63|28.19|24.79|28|24.6|0
1646358510000|2022-03-04 01:48:30|27.72|24.32|27.78|24.38|27.78|24.38|27.67|24.27|0
1646358520000|2022-03-04 01:48:40|27.94|24.54|27.83|24.43|27.94|24.54|27.78|24.38|0
1646358530000|2022-03-04 01:48:50|27.64|24.24|28.16|24.76|28.27|24.87|27.64|24.24|0
1646358540000|2022-03-04 01:49:00|28.38|24.98|27.65|24.25|28.38|24.98|27.57|24.17|0
1646358550000|2022-03-04 01:49:10|27.6|24.2|27.79|24.39|27.81|24.41|27.6|24.2|0
1646358560000|2022-03-04 01:49:20|27.81|24.41|28.87|25.47|28.87|25.47|27.81|24.41|0
1646358570000|2022-03-04 01:49:30|28.81|25.41|28.81|25.41|28.81|25.41|28.7|25.3|0
1646358580000|2022-03-04 01:49:40|28.87|25.47|28.93|25.53|28.96|25.56|28.87|25.47|0
1646358590000|2022-03-04 01:49:50|28.87|25.47|28.67|25.27|28.87|25.47|28.67|25.27|0
1646358600000|2022-03-04 01:50:00|28.7|25.3|29.1|25.7|29.1|25.7|28.7|25.3|0
1646358610000|2022-03-04 01:50:10|29.04|25.64|29.13|25.73|29.13|25.73|29.04|25.64|0
1646358620000|2022-03-04 01:50:20|29.21|25.81|29.7|26.3|29.7|26.3|29.18|25.78|0
1646358630000|2022-03-04 01:50:30|29.61|26.21|29.84|26.44|29.87|26.47|29.61|26.21|0
1646358640000|2022-03-04 01:50:40|29.93|26.53|30.6|27.2|30.93|27.53|29.93|26.53|0
1646358650000|2022-03-04 01:50:50|30.69|27.29|30.6|27.2|30.87|27.47|30.6|27.2|0
1646358660000|2022-03-04 01:51:00|31.05|27.65|30.87|27.47|31.05|27.65|30.84|27.44|0
1646358670000|2022-03-04 01:51:10|30.6|27.2|31.02|27.62|31.02|27.62|30.45|27.05|0
1646358680000|2022-03-04 01:51:20|31.65|28.25|31.38|27.98|31.65|28.25|31.26|27.86|0
1646358690000|2022-03-04 01:51:30|30.81|27.41|30.36|26.96|30.81|27.41|30.36|26.96|0
1646358700000|2022-03-04 01:51:40|30.25|26.85|30.13|26.73|30.25|26.85|30.01|26.61|0
1646358710000|2022-03-04 01:51:50|29.87|26.47|29.84|26.44|29.93|26.53|29.81|26.41|0
1646358720000|2022-03-04 01:52:00|30.07|26.67|30.04|26.64|30.28|26.88|30.04|26.64|0
1646358730000|2022-03-04 01:52:10|30.01|26.61|29.95|26.55|30.01|26.61|29.87|26.47|0
1646358740000|2022-03-04 01:52:20|30.16|26.76|30.1|26.7|30.22|26.82|30.1|26.7|0
1646358750000|2022-03-04 01:52:30|30.3|26.9|30.01|26.61|30.3|26.9|30.01|26.61|0
1646358760000|2022-03-04 01:52:40|30.13|26.73|30.1|26.7|30.13|26.73|30.1|26.7|0
1646358770000|2022-03-04 01:52:50|30.3|26.9|30.36|26.96|30.36|26.96|30.22|26.82|0
1646358780000|2022-03-04 01:53:00|30.99|27.59|30.72|27.32|30.99|27.59|30.72|27.32|0
1646358790000|2022-03-04 01:53:10|30.45|27.05|29.98|26.58|30.45|27.05|29.8|26.4|0
1646358800000|2022-03-04 01:53:20|30.03|26.63|30.06|26.66|30.12|26.72|30.01|26.61|0
1646358810000|2022-03-04 01:53:30|29.95|26.55|30.27|26.87|30.27|26.87|29.95|26.55|0
1646358820000|2022-03-04 01:53:40|30.39|26.99|30.63|27.23|30.9|27.5|30.39|26.99|0
1646358830000|2022-03-04 01:53:50|30.33|26.93|29.95|26.55|30.33|26.93|29.95|26.55|0
1646358840000|2022-03-04 01:54:00|29.97|26.57|30.03|26.63|30.03|26.63|29.97|26.57|0
1646358850000|2022-03-04 01:54:10|29.97|26.57|30.03|26.63|30.03|26.63|29.97|26.57|0
1646358860000|2022-03-04 01:54:20|30.06|26.66|29.89|26.49|30.06|26.66|29.89|26.49|0
1646358870000|2022-03-04 01:54:30|29.86|26.46|29.74|26.34|29.86|26.46|29.68|26.28|0
1646358880000|2022-03-04 01:54:40|29.62|26.22|29.68|26.28|29.68|26.28|29.56|26.16|0
1646358890000|2022-03-04 01:54:50|29.65|26.25|29.56|26.16|29.65|26.25|29.42|26.02|0
1646358900000|2022-03-04 01:55:00|29.68|26.28|29.8|26.4|30.03|26.63|29.68|26.28|0
1646358910000|2022-03-04 01:55:10|29.74|26.34|29.85|26.45|29.85|26.45|29.62|26.22|0
1646358920000|2022-03-04 01:55:20|29.83|26.43|30.15|26.75|30.15|26.75|29.83|26.43|0
1646358930000|2022-03-04 01:55:30|30.12|26.72|30|26.6|30.12|26.72|29.97|26.57|0
1646358940000|2022-03-04 01:55:40|30.03|26.63|29.77|26.37|30.21|26.81|29.77|26.37|0
1646358950000|2022-03-04 01:55:50|29.83|26.43|29.83|26.43|29.88|26.48|29.74|26.34|0
1646358960000|2022-03-04 01:56:00|29.71|26.31|29.85|26.45|29.85|26.45|29.65|26.25|0
1646358970000|2022-03-04 01:56:10|29.83|26.43|30.03|26.63|30.09|26.69|29.83|26.43|0
1646358980000|2022-03-04 01:56:20|29.97|26.57|29.71|26.31|29.97|26.57|29.71|26.31|0
1646358990000|2022-03-04 01:56:30|29.68|26.28|29.68|26.28|29.68|26.28|29.65|26.25|0
1646359000000|2022-03-04 01:56:40|29.65|26.25|29.97|26.57|29.97|26.57|29.65|26.25|0
1646359010000|2022-03-04 01:56:50|29.79|26.39|29.5|26.1|29.79|26.39|29.5|26.1|0
1646359020000|2022-03-04 01:57:00|29.65|26.25|28.26|24.86|29.65|26.25|28.26|24.86|0
1646359030000|2022-03-04 01:57:10|28.23|24.83|28.51|25.11|28.51|25.11|28.23|24.83|0
1646359040000|2022-03-04 01:57:20|28.45|25.05|28.37|24.97|28.48|25.08|28.37|24.97|0
1646359050000|2022-03-04 01:57:30|28.34|24.94|28.51|25.11|28.51|25.11|28.34|24.94|0
1646359060000|2022-03-04 01:57:40|28.54|25.14|28.68|25.28|28.68|25.28|28.54|25.14|0
1646359070000|2022-03-04 01:57:50|28.62|25.22|28.79|25.39|28.79|25.39|28.62|25.22|0
1646359080000|2022-03-04 01:58:00|29.03|25.63|28.85|25.45|29.03|25.63|28.85|25.45|0
1646359090000|2022-03-04 01:58:10|28.91|25.51|29.08|25.68|29.08|25.68|28.91|25.51|0
1646359100000|2022-03-04 01:58:20|29.06|25.66|28.97|25.57|29.06|25.66|28.97|25.57|0
1646359110000|2022-03-04 01:58:30|29.02|25.62|29.02|25.62|29.02|25.62|29.02|25.62|0
1646359120000|2022-03-04 01:58:40|28.79|25.39|28.74|25.34|28.79|25.39|28.68|25.28|0
1646359130000|2022-03-04 01:58:50|28.68|25.28|28.62|25.22|28.68|25.28|28.62|25.22|0
1646359140000|2022-03-04 01:59:00|28.68|25.28|28.74|25.34|28.79|25.39|28.62|25.22|0
1646359150000|2022-03-04 01:59:10|28.68|25.28|28.34|24.94|28.68|25.28|28.34|24.94|0
1646359160000|2022-03-04 01:59:20|28.17|24.77|28.28|24.88|28.28|24.88|28.17|24.77|0
1646359170000|2022-03-04 01:59:30|28.25|24.85|28.22|24.82|28.25|24.85|28.2|24.8|0
1646359180000|2022-03-04 01:59:40|28.28|24.88|28.14|24.74|28.28|24.88|28.14|24.74|0
1646359190000|2022-03-04 01:59:50|27.97|24.57|28.08|24.68|28.08|24.68|27.97|24.57|0
1646359200000|2022-03-04 02:00:00|28.11|24.71|28.45|25.05|28.56|25.16|28.11|24.71|0
1646359210000|2022-03-04 02:00:10|28.31|24.91|28.16|24.76|28.31|24.91|28.11|24.71|0
1646359220000|2022-03-04 02:00:20|27.88|24.48|27.49|24.09|27.88|24.48|27.49|24.09|0
1646359230000|2022-03-04 02:00:30|27.44|24.04|27.66|24.26|27.66|24.26|27.44|24.04|0
1646359240000|2022-03-04 02:00:40|27.77|24.37|27.49|24.09|27.77|24.37|27.49|24.09|0
1646359250000|2022-03-04 02:00:50|27.47|24.07|27.44|24.04|27.49|24.09|27.44|24.04|0
1646359260000|2022-03-04 02:01:00|27.52|24.12|27.41|24.01|27.52|24.12|27.41|24.01|0
1646359270000|2022-03-04 02:01:10|27.44|24.04|27.35|23.95|27.44|24.04|27.35|23.95|0
1646359280000|2022-03-04 02:01:20|27.44|24.04|27.52|24.12|27.52|24.12|27.44|24.04|0
1646359290000|2022-03-04 02:01:30|27.55|24.15|27.22|23.82|27.55|24.15|27.22|23.82|0
1646359300000|2022-03-04 02:01:40|27.19|23.79|27.11|23.71|27.19|23.79|27.08|23.68|0
1646359310000|2022-03-04 02:01:50|27.08|23.68|26.7|23.3|27.08|23.68|26.7|23.3|0
1646359320000|2022-03-04 02:02:00|26.4|23|26.4|23|26.59|23.19|26.4|23|0
1646359330000|2022-03-04 02:02:10|26.43|23.03|26.45|23.05|26.45|23.05|26.16|22.76|0
1646359340000|2022-03-04 02:02:20|26.29|22.89|26.24|22.84|26.56|23.16|26.24|22.84|0
1646359350000|2022-03-04 02:02:30|26.29|22.89|25.71|22.31|26.37|22.97|25.71|22.31|0
1646359360000|2022-03-04 02:02:40|25.82|22.42|25.71|22.31|25.82|22.42|25.71|22.31|0
1646359370000|2022-03-04 02:02:50|25.79|22.39|25.53|22.13|25.79|22.39|25.53|22.13|0
1646359380000|2022-03-04 02:03:00|25.55|22.15|25.55|22.15|25.55|22.15|25.53|22.13|0
1646359390000|2022-03-04 02:03:10|25.45|22.05|25.87|22.47|25.87|22.47|25.45|22.05|0
1646359400000|2022-03-04 02:03:20|25.79|22.39|25.84|22.44|25.95|22.55|25.79|22.39|0
1646359410000|2022-03-04 02:03:30|25.89|22.49|26.05|22.65|26.05|22.65|25.89|22.49|0
1646359420000|2022-03-04 02:03:40|26.29|22.89|26.4|23|26.4|23|26.29|22.89|0
1646359430000|2022-03-04 02:03:50|26.32|22.92|26.27|22.87|26.4|23|26.27|22.87|0
1646359440000|2022-03-04 02:04:00|26.11|22.71|26.37|22.97|26.37|22.97|26.11|22.71|0
1646359450000|2022-03-04 02:04:10|26.4|23|26.45|23.05|26.45|23.05|26.34|22.94|0
1646359460000|2022-03-04 02:04:20|26.72|23.32|26.31|22.91|26.72|23.32|26.31|22.91|0
1646359470000|2022-03-04 02:04:30|26.25|22.85|25.93|22.53|26.25|22.85|25.91|22.51|0
1646359480000|2022-03-04 02:04:40|25.72|22.32|25.7|22.3|25.83|22.43|25.64|22.24|0
1646359490000|2022-03-04 02:04:50|25.59|22.19|25.88|22.48|25.91|22.51|25.59|22.19|0
1646359500000|2022-03-04 02:05:00|25.99|22.59|25.75|22.35|25.99|22.59|25.75|22.35|0
1646359510000|2022-03-04 02:05:10|25.77|22.37|25.85|22.45|25.85|22.45|25.77|22.37|0
1646359520000|2022-03-04 02:05:20|25.72|22.32|26.25|22.85|26.25|22.85|25.72|22.32|0
1646359530000|2022-03-04 02:05:30|26.28|22.88|25.96|22.56|26.28|22.88|25.96|22.56|0
1646359540000|2022-03-04 02:05:40|26.04|22.64|26.04|22.64|26.04|22.64|26.04|22.64|0
1646359550000|2022-03-04 02:05:50|26.2|22.8|26.2|22.8|26.2|22.8|26.14|22.74|0
1646359560000|2022-03-04 02:06:00|26.28|22.88|26.28|22.88|26.33|22.93|26.25|22.85|0
1646359570000|2022-03-04 02:06:10|26.22|22.82|26.14|22.74|26.22|22.82|26.12|22.72|0
1646359580000|2022-03-04 02:06:20|26.17|22.77|26.3|22.9|26.33|22.93|26.17|22.77|0
1646359590000|2022-03-04 02:06:30|26.41|23.01|26.38|22.98|26.46|23.06|26.38|22.98|0
1646359600000|2022-03-04 02:06:40|26.36|22.96|26.73|23.33|26.73|23.33|26.36|22.96|0
1646359610000|2022-03-04 02:06:50|26.68|23.28|26.68|23.28|26.71|23.31|26.63|23.23|0
1646359620000|2022-03-04 02:07:00|26.63|23.23|26.73|23.33|26.76|23.36|26.63|23.23|0
1646359630000|2022-03-04 02:07:10|26.68|23.28|26.68|23.28|26.68|23.28|26.57|23.17|0
1646359640000|2022-03-04 02:07:20|26.79|23.39|26.79|23.39|26.79|23.39|26.76|23.36|0
1646359650000|2022-03-04 02:07:30|26.76|23.36|26.57|23.17|26.76|23.36|26.57|23.17|0
1646359660000|2022-03-04 02:07:40|26.6|23.2|26.73|23.33|26.73|23.33|26.6|23.2|0
1646359670000|2022-03-04 02:07:50|26.68|23.28|26.68|23.28|26.68|23.28|26.68|23.28|0
1646359680000|2022-03-04 02:08:00|26.84|23.44|27.01|23.61|27.01|23.61|26.84|23.44|0
1646359690000|2022-03-04 02:08:10|26.95|23.55|26.95|23.55|27.03|23.63|26.95|23.55|0
1646359700000|2022-03-04 02:08:20|26.79|23.39|26.76|23.36|26.79|23.39|26.76|23.36|0
1646359710000|2022-03-04 02:08:30|26.84|23.44|26.73|23.33|26.84|23.44|26.73|23.33|0
1646359720000|2022-03-04 02:08:40|26.71|23.31|26.68|23.28|26.71|23.31|26.57|23.17|0
1646359730000|2022-03-04 02:08:50|26.57|23.17|26.35|22.95|26.57|23.17|26.33|22.93|0
1646359740000|2022-03-04 02:09:00|26.41|23.01|26.3|22.9|26.41|23.01|26.3|22.9|0
1646359750000|2022-03-04 02:09:10|26.41|23.01|26.49|23.09|26.51|23.11|26.41|23.01|0
1646359760000|2022-03-04 02:09:20|26.57|23.17|26.38|22.98|26.57|23.17|26.38|22.98|0
1646359770000|2022-03-04 02:09:30|26.41|23.01|26.62|23.22|26.62|23.22|26.41|23.01|0
1646359780000|2022-03-04 02:09:40|26.54|23.14|26.6|23.2|26.6|23.2|26.54|23.14|0
1646359790000|2022-03-04 02:09:50|26.46|23.06|26.43|23.03|26.54|23.14|26.41|23.01|0
1646359800000|2022-03-04 02:10:00|26.51|23.11|26.49|23.09|26.51|23.11|26.46|23.06|0
1646359810000|2022-03-04 02:10:10|26.51|23.11|26.46|23.06|26.51|23.11|26.46|23.06|0
1646359820000|2022-03-04 02:10:20|26.3|22.9|26.3|22.9|26.3|22.9|26.27|22.87|0
1646359830000|2022-03-04 02:10:30|26.24|22.84|26.4|23|26.4|23|26.24|22.84|0
1646359840000|2022-03-04 02:10:40|26.46|23.06|26.49|23.09|26.51|23.11|26.4|23|0
1646359850000|2022-03-04 02:10:50|26.51|23.11|26.51|23.11|26.51|23.11|26.51|23.11|0
1646359860000|2022-03-04 02:11:00|26.65|23.25|26.95|23.55|26.95|23.55|26.65|23.25|0
1646359870000|2022-03-04 02:11:10|27|23.6|27.06|23.66|27.17|23.77|27|23.6|0
1646359880000|2022-03-04 02:11:20|27|23.6|27.06|23.66|27.06|23.66|27|23.6|0
1646359890000|2022-03-04 02:11:30|27.17|23.77|27.55|24.15|27.66|24.26|27.17|23.77|0
1646359900000|2022-03-04 02:11:40|27.72|24.32|27.83|24.43|27.83|24.43|27.66|24.26|0
1646359910000|2022-03-04 02:11:50|27.89|24.49|27.78|24.38|27.89|24.49|27.78|24.38|0
1646359920000|2022-03-04 02:12:00|27.94|24.54|27.89|24.49|27.94|24.54|27.89|24.49|0
1646359930000|2022-03-04 02:12:10|28.06|24.66|28|24.6|28.06|24.66|27.94|24.54|0
1646359940000|2022-03-04 02:12:20|27.97|24.57|28.06|24.66|28.06|24.66|27.97|24.57|0
1646359950000|2022-03-04 02:12:30|28.03|24.63|27.77|24.37|28.06|24.66|27.77|24.37|0
1646359960000|2022-03-04 02:12:40|27.64|24.24|27.63|24.23|27.64|24.24|27.46|24.06|0
1646359970000|2022-03-04 02:12:50|27.26|23.86|27.29|23.89|27.45|24.05|27.26|23.86|0
1646359980000|2022-03-04 02:13:00|27.26|23.86|27.11|23.71|27.26|23.86|27.03|23.63|0
1646359990000|2022-03-04 02:13:10|27.2|23.8|26.89|23.49|27.2|23.8|26.89|23.49|0
1646360000000|2022-03-04 02:13:20|26.95|23.55|26.7|23.3|26.95|23.55|26.7|23.3|0
1646360010000|2022-03-04 02:13:30|26.78|23.38|26.94|23.54|26.97|23.57|26.78|23.38|0
1646360020000|2022-03-04 02:13:40|27.17|23.77|27.03|23.63|27.17|23.77|27.03|23.63|0
1646360030000|2022-03-04 02:13:50|26.92|23.52|26.86|23.46|26.94|23.54|26.86|23.46|0
1646360040000|2022-03-04 02:14:00|26.81|23.41|26.75|23.35|26.83|23.43|26.75|23.35|0
1646360050000|2022-03-04 02:14:10|26.7|23.3|26.81|23.41|26.83|23.43|26.7|23.3|0
1646360060000|2022-03-04 02:14:20|26.78|23.38|26.81|23.41|26.83|23.43|26.78|23.38|0
1646360070000|2022-03-04 02:14:30|26.78|23.38|26.72|23.32|26.81|23.41|26.72|23.32|0
1646360080000|2022-03-04 02:14:40|26.67|23.27|26.78|23.38|26.78|23.38|26.67|23.27|0
1646360090000|2022-03-04 02:14:50|26.86|23.46|26.67|23.27|26.86|23.46|26.67|23.27|0
1646360100000|2022-03-04 02:15:00|26.64|23.24|26.97|23.57|26.97|23.57|26.64|23.24|0
1646360110000|2022-03-04 02:15:10|27.03|23.63|27.11|23.71|27.14|23.74|27.03|23.63|0
1646360120000|2022-03-04 02:15:20|26.94|23.54|26.78|23.38|26.94|23.54|26.78|23.38|0
1646360130000|2022-03-04 02:15:30|26.86|23.46|26.61|23.21|26.86|23.46|26.53|23.13|0
1646360140000|2022-03-04 02:15:40|26.59|23.19|26.56|23.16|26.59|23.19|26.5|23.1|0
1646360150000|2022-03-04 02:15:50|26.45|23.05|26.37|22.97|26.45|23.05|26.37|22.97|0
1646360160000|2022-03-04 02:16:00|26.56|23.16|26.21|22.81|26.56|23.16|26.21|22.81|0
1646360170000|2022-03-04 02:16:10|26.18|22.78|26.26|22.86|26.29|22.89|26.18|22.78|0
1646360180000|2022-03-04 02:16:20|26.29|22.89|26.26|22.86|26.29|22.89|26.23|22.83|0
1646360190000|2022-03-04 02:16:30|26.23|22.83|26.18|22.78|26.29|22.89|26.18|22.78|0
1646360200000|2022-03-04 02:16:40|26.15|22.75|26.18|22.78|26.18|22.78|26.15|22.75|0
1646360210000|2022-03-04 02:16:50|26.07|22.67|26.15|22.75|26.15|22.75|26.04|22.64|0
1646360220000|2022-03-04 02:17:00|26.18|22.78|26.23|22.83|26.34|22.94|26.18|22.78|0
1646360230000|2022-03-04 02:17:10|26.2|22.8|26.34|22.94|26.34|22.94|26.2|22.8|0
1646360240000|2022-03-04 02:17:20|26.37|22.97|26.12|22.72|26.37|22.97|26.07|22.67|0
1646360250000|2022-03-04 02:17:30|26.1|22.7|26.01|22.61|26.1|22.7|26.01|22.61|0
1646360260000|2022-03-04 02:17:40|26.1|22.7|26.04|22.64|26.12|22.72|26.04|22.64|0
1646360270000|2022-03-04 02:17:50|26.12|22.72|26.18|22.78|26.18|22.78|26.12|22.72|0
1646360280000|2022-03-04 02:18:00|26.28|22.88|26.1|22.7|26.37|22.97|26.1|22.7|0
1646360290000|2022-03-04 02:18:10|26.12|22.72|26.12|22.72|26.17|22.77|26.12|22.72|0
1646360300000|2022-03-04 02:18:20|26.2|22.8|26.23|22.83|26.28|22.88|26.2|22.8|0
1646360310000|2022-03-04 02:18:30|26.5|23.1|26.55|23.15|26.61|23.21|26.5|23.1|0
1646360320000|2022-03-04 02:18:40|26.44|23.04|26.5|23.1|26.5|23.1|26.44|23.04|0
1646360330000|2022-03-04 02:18:50|26.36|22.96|26.31|22.91|26.42|23.02|26.31|22.91|0
1646360340000|2022-03-04 02:19:00|26.28|22.88|25.91|22.51|26.28|22.88|25.88|22.48|0
1646360350000|2022-03-04 02:19:10|25.8|22.4|25.8|22.4|25.8|22.4|25.67|22.27|0
1646360360000|2022-03-04 02:19:20|25.37|21.97|25.43|22.03|25.43|22.03|25.3|21.9|0
1646360370000|2022-03-04 02:19:30|25.4|22|25.4|22|25.43|22.03|25.37|21.97|0
1646360380000|2022-03-04 02:19:40|25.53|22.13|25.51|22.11|25.53|22.13|25.48|22.08|0
1646360390000|2022-03-04 02:19:50|25.3|21.9|25.3|21.9|25.3|21.9|25.27|21.87|0
1646360400000|2022-03-04 02:20:00|25.37|21.97|25.85|22.45|25.85|22.45|25.37|21.97|0
1646360410000|2022-03-04 02:20:10|26.01|22.61|26.01|22.61|26.12|22.72|25.96|22.56|0
1646360420000|2022-03-04 02:20:20|25.96|22.56|26.15|22.75|26.15|22.75|25.93|22.53|0
1646360430000|2022-03-04 02:20:30|26.06|22.66|26.06|22.66|26.06|22.66|26.04|22.64|0
1646360440000|2022-03-04 02:20:40|26.04|22.64|25.9|22.5|26.04|22.64|25.9|22.5|0
1646360450000|2022-03-04 02:20:50|25.85|22.45|25.93|22.53|25.96|22.56|25.85|22.45|0
1646360460000|2022-03-04 02:21:00|25.9|22.5|25.96|22.56|25.98|22.58|25.9|22.5|0
1646360470000|2022-03-04 02:21:10|25.98|22.58|25.98|22.58|26.01|22.61|25.9|22.5|0
1646360480000|2022-03-04 02:21:20|25.96|22.56|26.17|22.77|26.17|22.77|25.96|22.56|0
1646360490000|2022-03-04 02:21:30|26.09|22.69|25.98|22.58|26.09|22.69|25.98|22.58|0
1646360500000|2022-03-04 02:21:40|25.96|22.56|25.79|22.39|25.96|22.56|25.79|22.39|0
1646360510000|2022-03-04 02:21:50|25.77|22.37|25.74|22.34|25.77|22.37|25.64|22.24|0
1646360520000|2022-03-04 02:22:00|25.79|22.39|25.88|22.48|25.9|22.5|25.79|22.39|0
1646360530000|2022-03-04 02:22:10|25.9|22.5|25.79|22.39|25.9|22.5|25.79|22.39|0
1646360540000|2022-03-04 02:22:20|25.69|22.29|25.72|22.32|25.72|22.32|25.63|22.23|0
1646360550000|2022-03-04 02:22:30|25.74|22.34|25.4|22|25.74|22.34|25.4|22|0
1646360560000|2022-03-04 02:22:40|25.42|22.02|25.5|22.1|25.5|22.1|25.42|22.02|0
1646360570000|2022-03-04 02:22:50|25.56|22.16|25.58|22.18|25.61|22.21|25.56|22.16|0
1646360580000|2022-03-04 02:23:00|25.56|22.16|25.32|21.92|25.56|22.16|25.32|21.92|0
1646360590000|2022-03-04 02:23:10|25.37|21.97|25.19|21.79|25.37|21.97|25.19|21.79|0
1646360600000|2022-03-04 02:23:20|25.26|21.86|25.24|21.84|25.26|21.86|25.24|21.84|0
1646360610000|2022-03-04 02:23:30|25.26|21.86|25.34|21.94|25.34|21.94|25.26|21.86|0
1646360620000|2022-03-04 02:23:40|25.37|21.97|25.26|21.86|25.37|21.97|25.26|21.86|0
1646360630000|2022-03-04 02:23:50|25.29|21.89|25.26|21.86|25.29|21.89|25.21|21.81|0
1646360640000|2022-03-04 02:24:00|25.34|21.94|25.53|22.13|25.53|22.13|25.32|21.92|0
1646360650000|2022-03-04 02:24:10|25.58|22.18|25.71|22.31|25.77|22.37|25.58|22.18|0
1646360660000|2022-03-04 02:24:20|25.68|22.28|25.74|22.34|25.74|22.34|25.68|22.28|0
1646360670000|2022-03-04 02:24:30|25.77|22.37|25.77|22.37|25.79|22.39|25.77|22.37|0
1646360680000|2022-03-04 02:24:40|25.71|22.31|25.71|22.31|25.74|22.34|25.63|22.23|0
1646360690000|2022-03-04 02:24:50|25.74|22.34|25.63|22.23|25.74|22.34|25.63|22.23|0
1646360700000|2022-03-04 02:25:00|25.66|22.26|25.76|22.36|25.76|22.36|25.63|22.23|0
1646360710000|2022-03-04 02:25:10|25.71|22.31|25.63|22.23|25.71|22.31|25.63|22.23|0
1646360720000|2022-03-04 02:25:20|25.6|22.2|25.6|22.2|25.6|22.2|25.6|22.2|0
1646360730000|2022-03-04 02:25:30|25.63|22.23|25.74|22.34|25.74|22.34|25.63|22.23|0
1646360740000|2022-03-04 02:25:40|25.71|22.31|25.52|22.12|25.71|22.31|25.52|22.12|0
1646360750000|2022-03-04 02:25:50|25.58|22.18|25.42|22.02|25.58|22.18|25.26|21.86|0
1646360760000|2022-03-04 02:26:00|25.39|21.99|25.63|22.23|25.63|22.23|25.39|21.99|0
1646360770000|2022-03-04 02:26:10|25.66|22.26|25.6|22.2|25.66|22.26|25.6|22.2|0
1646360780000|2022-03-04 02:26:20|25.63|22.23|25.6|22.2|25.63|22.23|25.6|22.2|0
1646360790000|2022-03-04 02:26:30|25.63|22.23|25.63|22.23|25.66|22.26|25.55|22.15|0
1646360800000|2022-03-04 02:26:40|25.6|22.2|25.63|22.23|25.63|22.23|25.6|22.2|0
1646360810000|2022-03-04 02:26:50|25.58|22.18|25.58|22.18|25.6|22.2|25.58|22.18|0
1646360820000|2022-03-04 02:27:00|25.57|22.17|25.55|22.15|25.57|22.17|25.55|22.15|0
1646360830000|2022-03-04 02:27:10|25.47|22.07|25.44|22.04|25.47|22.07|25.44|22.04|0
1646360840000|2022-03-04 02:27:20|25.42|22.02|25.36|21.96|25.42|22.02|25.36|21.96|0
1646360850000|2022-03-04 02:27:30|25.39|21.99|25.47|22.07|25.47|22.07|25.39|21.99|0
1646360860000|2022-03-04 02:27:40|25.44|22.04|25.36|21.96|25.44|22.04|25.36|21.96|0
1646360870000|2022-03-04 02:27:50|25.31|21.91|25.47|22.07|25.47|22.07|25.31|21.91|0
1646360880000|2022-03-04 02:28:00|25.42|22.02|25.31|21.91|25.42|22.02|25.31|21.91|0
1646360890000|2022-03-04 02:28:10|25.34|21.94|25.44|22.04|25.44|22.04|25.34|21.94|0
1646360900000|2022-03-04 02:28:20|25.49|22.09|25.44|22.04|25.49|22.09|25.44|22.04|0
1646360910000|2022-03-04 02:28:30|25.47|22.07|25.44|22.04|25.47|22.07|25.44|22.04|0
1646360920000|2022-03-04 02:28:40|25.49|22.09|25.52|22.12|25.52|22.12|25.47|22.07|0
1646360930000|2022-03-04 02:28:50|25.47|22.07|25.47|22.07|25.47|22.07|25.47|22.07|0
1646360940000|2022-03-04 02:29:00|25.36|21.96|25.31|21.91|25.36|21.96|25.28|21.88|0
1646360950000|2022-03-04 02:29:10|25.34|21.94|25.18|21.78|25.34|21.94|25.18|21.78|0
1646360960000|2022-03-04 02:29:20|24.97|21.57|24.79|21.39|24.97|21.57|24.63|21.23|0
1646360970000|2022-03-04 02:29:30|24.71|21.31|24.74|21.34|24.74|21.34|24.58|21.18|0
1646360980000|2022-03-04 02:29:40|24.66|21.26|24.92|21.52|24.92|21.52|24.66|21.26|0
1646360990000|2022-03-04 02:29:50|24.97|21.57|24.81|21.41|24.97|21.57|24.68|21.28|0
1646361000000|2022-03-04 02:30:00|24.84|21.44|25.2|21.8|25.2|21.8|24.84|21.44|0
1646361010000|2022-03-04 02:30:10|25.1|21.7|25.2|21.8|25.2|21.8|25.1|21.7|0
1646361020000|2022-03-04 02:30:20|25.15|21.75|25.2|21.8|25.2|21.8|25.15|21.75|0
1646361030000|2022-03-04 02:30:30|25.23|21.83|25.33|21.93|25.62|22.22|25.23|21.83|0
1646361040000|2022-03-04 02:30:40|25.31|21.91|25.12|21.72|25.36|21.96|25.12|21.72|0
1646361050000|2022-03-04 02:30:50|25.2|21.8|25.15|21.75|25.2|21.8|25.15|21.75|0
1646361060000|2022-03-04 02:31:00|25.18|21.78|25.2|21.8|25.25|21.85|25.18|21.78|0
1646361070000|2022-03-04 02:31:10|25.23|21.83|25.18|21.78|25.23|21.83|25.18|21.78|0
1646361080000|2022-03-04 02:31:20|25.2|21.8|25.23|21.83|25.28|21.88|25.2|21.8|0
1646361090000|2022-03-04 02:31:30|25.2|21.8|25.2|21.8|25.23|21.83|25.2|21.8|0
1646361100000|2022-03-04 02:31:40|25.23|21.83|25.33|21.93|25.33|21.93|25.23|21.83|0
1646361110000|2022-03-04 02:31:50|25.25|21.85|25.28|21.88|25.28|21.88|25.25|21.85|0
1646361120000|2022-03-04 02:32:00|25.36|21.96|25.3|21.9|25.51|22.11|25.3|21.9|0
1646361130000|2022-03-04 02:32:10|25.36|21.96|25.49|22.09|25.49|22.09|25.33|21.93|0
1646361140000|2022-03-04 02:32:20|25.59|22.19|25.59|22.19|25.59|22.19|25.51|22.11|0
1646361150000|2022-03-04 02:32:30|25.62|22.22|25.7|22.3|25.7|22.3|25.59|22.19|0
1646361160000|2022-03-04 02:32:40|25.75|22.35|25.81|22.41|25.81|22.41|25.73|22.33|0
1646361170000|2022-03-04 02:32:50|25.78|22.38|25.78|22.38|25.81|22.41|25.75|22.35|0
1646361180000|2022-03-04 02:33:00|25.81|22.41|25.83|22.43|25.83|22.43|25.81|22.41|0
1646361190000|2022-03-04 02:33:10|25.86|22.46|25.91|22.51|25.97|22.57|25.86|22.46|0
1646361200000|2022-03-04 02:33:20|25.94|22.54|25.7|22.3|25.94|22.54|25.7|22.3|0
1646361210000|2022-03-04 02:33:30|25.72|22.32|25.75|22.35|25.75|22.35|25.72|22.32|0
1646361220000|2022-03-04 02:33:40|25.83|22.43|25.91|22.51|25.94|22.54|25.83|22.43|0
1646361230000|2022-03-04 02:33:50|25.94|22.54|25.91|22.51|25.97|22.57|25.91|22.51|0
1646361240000|2022-03-04 02:34:00|25.94|22.54|25.97|22.57|25.97|22.57|25.94|22.54|0
1646361250000|2022-03-04 02:34:10|25.91|22.51|25.91|22.51|25.91|22.51|25.91|22.51|0
1646361260000|2022-03-04 02:34:20|25.96|22.56|25.94|22.54|25.96|22.56|25.94|22.54|0
1646361270000|2022-03-04 02:34:30|25.96|22.56|25.94|22.54|25.96|22.56|25.94|22.54|0
1646361280000|2022-03-04 02:34:40|25.96|22.56|25.96|22.56|25.96|22.56|25.96|22.56|0
1646361290000|2022-03-04 02:34:50|25.75|22.35|25.7|22.3|25.75|22.35|25.7|22.3|0
1646361300000|2022-03-04 02:35:00|25.75|22.35|25.72|22.32|25.75|22.35|25.67|22.27|0
1646361310000|2022-03-04 02:35:10|25.8|22.4|25.56|22.16|25.8|22.4|25.56|22.16|0
1646361320000|2022-03-04 02:35:20|25.59|22.19|25.75|22.35|25.75|22.35|25.59|22.19|0
1646361330000|2022-03-04 02:35:30|25.72|22.32|25.62|22.22|25.72|22.32|25.62|22.22|0
1646361340000|2022-03-04 02:35:40|25.59|22.19|25.43|22.03|25.59|22.19|25.43|22.03|0
1646361350000|2022-03-04 02:35:50|25.51|22.11|25.51|22.11|25.51|22.11|25.38|21.98|0
1646361360000|2022-03-04 02:36:00|25.64|22.24|25.62|22.22|25.64|22.24|25.59|22.19|0
1646361370000|2022-03-04 02:36:10|25.72|22.32|25.88|22.48|25.88|22.48|25.72|22.32|0
1646361380000|2022-03-04 02:36:20|25.93|22.53|25.85|22.45|25.93|22.53|25.85|22.45|0
1646361390000|2022-03-04 02:36:30|25.8|22.4|26.07|22.67|26.07|22.67|25.8|22.4|0
1646361400000|2022-03-04 02:36:40|26.04|22.64|26.58|23.18|26.61|23.21|26.04|22.64|0
1646361410000|2022-03-04 02:36:50|26.56|23.16|26.83|23.43|27.05|23.65|26.56|23.16|0
1646361420000|2022-03-04 02:37:00|27.08|23.68|27.47|24.07|27.47|24.07|27.08|23.68|0
1646361430000|2022-03-04 02:37:10|27.41|24.01|27.35|23.95|27.41|24.01|27.35|23.95|0
1646361440000|2022-03-04 02:37:20|27.47|24.07|27.55|24.15|27.58|24.18|27.47|24.07|0
1646361450000|2022-03-04 02:37:30|27.52|24.12|27.52|24.12|27.52|24.12|27.52|24.12|0
1646361460000|2022-03-04 02:37:40|27.58|24.18|27.58|24.18|27.58|24.18|27.35|23.95|0
1646361470000|2022-03-04 02:37:50|27.61|24.21|27.63|24.23|27.8|24.4|27.61|24.21|0
1646361480000|2022-03-04 02:38:00|27.58|24.18|27.47|24.07|27.58|24.18|27.47|24.07|0
1646361490000|2022-03-04 02:38:10|27.61|24.21|27.61|24.21|27.61|24.21|27.47|24.07|0
1646361500000|2022-03-04 02:38:20|27.49|24.09|27.69|24.29|27.69|24.29|27.49|24.09|0
1646361510000|2022-03-04 02:38:30|27.61|24.21|27.55|24.15|27.63|24.23|27.55|24.15|0
1646361520000|2022-03-04 02:38:40|27.58|24.18|27.63|24.23|27.66|24.26|27.55|24.15|0
1646361530000|2022-03-04 02:38:50|27.69|24.29|27.61|24.21|27.8|24.4|27.61|24.21|0
1646361540000|2022-03-04 02:39:00|27.46|24.06|27.75|24.35|27.75|24.35|27.46|24.06|0
1646361550000|2022-03-04 02:39:10|27.63|24.23|27.69|24.29|27.69|24.29|27.63|24.23|0
1646361560000|2022-03-04 02:39:20|27.72|24.32|27.58|24.18|27.72|24.32|27.58|24.18|0
1646361570000|2022-03-04 02:39:30|27.69|24.29|27.58|24.18|27.69|24.29|27.58|24.18|0
1646361580000|2022-03-04 02:39:40|27.63|24.23|27.74|24.34|27.74|24.34|27.63|24.23|0
1646361590000|2022-03-04 02:39:50|27.66|24.26|27.38|23.98|27.66|24.26|27.38|23.98|0
1646361600000|2022-03-04 02:40:00|27.32|23.92|27.41|24.01|27.46|24.06|27.32|23.92|0
1646361610000|2022-03-04 02:40:10|27.29|23.89|27.24|23.84|27.29|23.89|27.07|23.67|0
1646361620000|2022-03-04 02:40:20|27.35|23.95|27.35|23.95|27.35|23.95|27.27|23.87|0
1646361630000|2022-03-04 02:40:30|27.13|23.73|27.16|23.76|27.24|23.84|27.13|23.73|0
1646361640000|2022-03-04 02:40:40|27.1|23.7|27.21|23.81|27.24|23.84|27.1|23.7|0
1646361650000|2022-03-04 02:40:50|27.24|23.84|27.29|23.89|27.29|23.89|27.21|23.81|0
1646361660000|2022-03-04 02:41:00|27.24|23.84|27.29|23.89|27.29|23.89|27.21|23.81|0
1646361670000|2022-03-04 02:41:10|27.32|23.92|27.29|23.89|27.32|23.92|27.29|23.89|0
1646361680000|2022-03-04 02:41:20|27.32|23.92|27.18|23.78|27.38|23.98|27.18|23.78|0
1646361690000|2022-03-04 02:41:30|27.24|23.84|27.27|23.87|27.27|23.87|27.18|23.78|0
1646361700000|2022-03-04 02:41:40|27.29|23.89|27.13|23.73|27.38|23.98|27.13|23.73|0
1646361710000|2022-03-04 02:41:50|27.18|23.78|27.15|23.75|27.18|23.78|27.15|23.75|0
1646361720000|2022-03-04 02:42:00|27.21|23.81|27.21|23.81|27.29|23.89|27.15|23.75|0
1646361730000|2022-03-04 02:42:10|27.24|23.84|27.24|23.84|27.26|23.86|27.21|23.81|0
1646361740000|2022-03-04 02:42:20|27.21|23.81|26.88|23.48|27.21|23.81|26.88|23.48|0
1646361750000|2022-03-04 02:42:30|27.01|23.61|26.9|23.5|27.01|23.61|26.9|23.5|0
1646361760000|2022-03-04 02:42:40|26.88|23.48|26.82|23.42|26.88|23.48|26.68|23.28|0
1646361770000|2022-03-04 02:42:50|26.79|23.39|26.71|23.31|26.79|23.39|26.71|23.31|0
1646361780000|2022-03-04 02:43:00|26.79|23.39|26.88|23.48|26.88|23.48|26.79|23.39|0
1646361790000|2022-03-04 02:43:10|26.79|23.39|26.9|23.5|26.9|23.5|26.79|23.39|0
1646361800000|2022-03-04 02:43:20|26.82|23.42|26.79|23.39|26.9|23.5|26.79|23.39|0
1646361810000|2022-03-04 02:43:30|26.74|23.34|26.71|23.31|26.74|23.34|26.71|23.31|0
1646361820000|2022-03-04 02:43:40|26.85|23.45|26.96|23.56|26.96|23.56|26.85|23.45|0
1646361830000|2022-03-04 02:43:50|26.85|23.45|26.71|23.31|26.87|23.47|26.71|23.31|0
1646361840000|2022-03-04 02:44:00|26.63|23.23|26.38|22.98|26.63|23.23|26.35|22.95|0
1646361850000|2022-03-04 02:44:10|26.3|22.9|26.22|22.82|26.3|22.9|26.22|22.82|0
1646361860000|2022-03-04 02:44:20|26.25|22.85|26.38|22.98|26.44|23.04|26.25|22.85|0
1646361870000|2022-03-04 02:44:30|26.27|22.87|26.3|22.9|26.3|22.9|26.27|22.87|0
1646361880000|2022-03-04 02:44:40|26.35|22.95|26.33|22.93|26.35|22.95|26.3|22.9|0
1646361890000|2022-03-04 02:44:50|26.46|23.06|26.46|23.06|26.46|23.06|26.44|23.04|0
1646361900000|2022-03-04 02:45:00|26.52|23.12|26.44|23.04|26.6|23.2|26.44|23.04|0
1646361910000|2022-03-04 02:45:10|26.49|23.09|26.41|23.01|26.49|23.09|26.41|23.01|0
1646361920000|2022-03-04 02:45:20|26.35|22.95|26.24|22.84|26.38|22.98|26.24|22.84|0
1646361930000|2022-03-04 02:45:30|26.33|22.93|26.33|22.93|26.38|22.98|26.33|22.93|0
1646361940000|2022-03-04 02:45:40|26.35|22.95|26.35|22.95|26.43|23.03|26.35|22.95|0
1646361950000|2022-03-04 02:45:50|26.3|22.9|26.14|22.74|26.3|22.9|26.14|22.74|0
1646361960000|2022-03-04 02:46:00|25.97|22.57|25.73|22.33|25.97|22.57|25.73|22.33|0
1646361970000|2022-03-04 02:46:10|25.68|22.28|25.73|22.33|25.84|22.44|25.68|22.28|0
1646361980000|2022-03-04 02:46:20|25.71|22.31|25.81|22.41|25.81|22.41|25.65|22.25|0
1646361990000|2022-03-04 02:46:30|25.73|22.33|25.73|22.33|25.81|22.41|25.73|22.33|0
1646362000000|2022-03-04 02:46:40|25.76|22.36|25.92|22.52|25.92|22.52|25.76|22.36|0
1646362010000|2022-03-04 02:46:50|26.13|22.73|26.19|22.79|26.19|22.79|26.13|22.73|0
1646362020000|2022-03-04 02:47:00|26.22|22.82|26.3|22.9|26.3|22.9|26.13|22.73|0
1646362030000|2022-03-04 02:47:10|26.22|22.82|26.27|22.87|26.27|22.87|26.19|22.79|0
1646362040000|2022-03-04 02:47:20|26.19|22.79|26.19|22.79|26.24|22.84|26.19|22.79|0
1646362050000|2022-03-04 02:47:30|26.43|23.03|26.38|22.98|26.43|23.03|26.38|22.98|0
1646362060000|2022-03-04 02:47:40|26.35|22.95|26.29|22.89|26.35|22.95|26.29|22.89|0
1646362070000|2022-03-04 02:47:50|26.35|22.95|26.29|22.89|26.43|23.03|26.29|22.89|0
1646362080000|2022-03-04 02:48:00|26.24|22.84|26.13|22.73|26.24|22.84|26.13|22.73|0
1646362090000|2022-03-04 02:48:10|26.11|22.71|26.21|22.81|26.21|22.81|26.11|22.71|0
1646362100000|2022-03-04 02:48:20|26.19|22.79|26.27|22.87|26.29|22.89|26.19|22.79|0
1646362110000|2022-03-04 02:48:30|26.13|22.73|25.78|22.38|26.13|22.73|25.76|22.36|0
1646362120000|2022-03-04 02:48:40|25.65|22.25|25.49|22.09|25.65|22.25|25.47|22.07|0
1646362130000|2022-03-04 02:48:50|25.44|22.04|25.39|21.99|25.49|22.09|25.36|21.96|0
1646362140000|2022-03-04 02:49:00|25.36|21.96|25.33|21.93|25.49|22.09|25.33|21.93|0
1646362150000|2022-03-04 02:49:10|25.39|21.99|25.54|22.14|25.54|22.14|25.39|21.99|0
1646362160000|2022-03-04 02:49:20|25.47|22.07|25.49|22.09|25.49|22.09|25.39|21.99|0
1646362170000|2022-03-04 02:49:30|25.47|22.07|25.6|22.2|25.62|22.22|25.47|22.07|0
1646362180000|2022-03-04 02:49:40|25.65|22.25|25.62|22.22|25.65|22.25|25.57|22.17|0
1646362190000|2022-03-04 02:49:50|25.6|22.2|25.62|22.22|25.62|22.22|25.57|22.17|0
1646362200000|2022-03-04 02:50:00|25.6|22.2|25.57|22.17|25.6|22.2|25.54|22.14|0
1646362210000|2022-03-04 02:50:10|25.46|22.06|25.38|21.98|25.46|22.06|25.38|21.98|0
1646362220000|2022-03-04 02:50:20|25.28|21.88|25.33|21.93|25.33|21.93|25.28|21.88|0
1646362230000|2022-03-04 02:50:30|25.2|21.8|25.07|21.67|25.2|21.8|25.04|21.64|0
1646362240000|2022-03-04 02:50:40|25.04|21.64|25.28|21.88|25.28|21.88|25.04|21.64|0
1646362250000|2022-03-04 02:50:50|25.31|21.91|25.2|21.8|25.31|21.91|25.2|21.8|0
1646362260000|2022-03-04 02:51:00|25.23|21.83|25.15|21.75|25.23|21.83|25.12|21.72|0
1646362270000|2022-03-04 02:51:10|25.2|21.8|25.23|21.83|25.23|21.83|25.17|21.77|0
1646362280000|2022-03-04 02:51:20|25.38|21.98|25.41|22.01|25.41|22.01|25.36|21.96|0
1646362290000|2022-03-04 02:51:30|25.54|22.14|25.65|22.25|25.67|22.27|25.54|22.14|0
1646362300000|2022-03-04 02:51:40|25.62|22.22|25.62|22.22|25.65|22.25|25.62|22.22|0
1646362310000|2022-03-04 02:51:50|25.54|22.14|25.43|22.03|25.54|22.14|25.43|22.03|0
1646362320000|2022-03-04 02:52:00|25.38|21.98|25.28|21.88|25.38|21.98|25.28|21.88|0
1646362330000|2022-03-04 02:52:10|24.89|21.49|24.99|21.59|24.99|21.59|24.86|21.46|0
1646362340000|2022-03-04 02:52:20|24.94|21.54|24.86|21.46|24.94|21.54|24.81|21.41|0
1646362350000|2022-03-04 02:52:30|24.89|21.49|24.86|21.46|24.99|21.59|24.86|21.46|0
1646362360000|2022-03-04 02:52:40|24.83|21.43|24.7|21.3|24.89|21.49|24.7|21.3|0
1646362370000|2022-03-04 02:52:50|24.65|21.25|24.24|20.84|24.65|21.25|24.24|20.84|0
1646362380000|2022-03-04 02:53:00|24.3|20.9|24.24|20.84|24.32|20.92|24.22|20.82|0
1646362390000|2022-03-04 02:53:10|23.97|20.57|23.77|20.37|23.97|20.57|23.57|20.17|0
1646362400000|2022-03-04 02:53:20|23.49|20.09|23.54|20.14|23.64|20.24|23.49|20.09|0
1646362410000|2022-03-04 02:53:30|23.35|19.95|23.39|19.99|23.59|20.19|23.35|19.95|0
1646362420000|2022-03-04 02:53:40|23.84|20.44|23.84|20.44|23.99|20.59|23.82|20.42|0
1646362430000|2022-03-04 02:53:50|23.89|20.49|23.52|20.12|23.89|20.49|23.52|20.12|0
1646362440000|2022-03-04 02:54:00|23.44|20.04|23.49|20.09|23.52|20.12|23.39|19.99|0
1646362450000|2022-03-04 02:54:10|23.69|20.29|23.72|20.32|23.74|20.34|23.69|20.29|0
1646362460000|2022-03-04 02:54:20|23.89|20.49|23.82|20.42|23.99|20.59|23.79|20.39|0
1646362470000|2022-03-04 02:54:30|24.12|20.72|24.12|20.72|24.17|20.77|24.09|20.69|0
1646362480000|2022-03-04 02:54:40|24.19|20.79|24.29|20.89|24.29|20.89|24.19|20.79|0
1646362490000|2022-03-04 02:54:50|24.39|20.99|24.45|21.05|24.45|21.05|24.32|20.92|0
1646362500000|2022-03-04 02:55:00|24.32|20.92|24.14|20.74|24.32|20.92|24.14|20.74|0
1646362510000|2022-03-04 02:55:10|24.22|20.82|24.29|20.89|24.29|20.89|24.12|20.72|0
1646362520000|2022-03-04 02:55:20|24.92|21.52|25.44|22.04|25.47|22.07|24.92|21.52|0
1646362530000|2022-03-04 02:55:30|25.47|22.07|25.41|22.01|25.49|22.09|25.41|22.01|0
1646362540000|2022-03-04 02:55:40|25.46|22.06|25.46|22.06|25.52|22.12|25.46|22.06|0
1646362550000|2022-03-04 02:55:50|25.52|22.12|25.67|22.27|25.7|22.3|25.52|22.12|0
1646362560000|2022-03-04 02:56:00|25.52|22.12|25.39|21.99|25.52|22.12|25.39|21.99|0
1646362570000|2022-03-04 02:56:10|25.41|22.01|25.21|21.81|25.41|22.01|25.21|21.81|0
1646362580000|2022-03-04 02:56:20|25.31|21.91|25.08|21.68|25.31|21.91|25.05|21.65|0
1646362590000|2022-03-04 02:56:30|25|21.6|25|21.6|25|21.6|24.97|21.57|0
1646362600000|2022-03-04 02:56:40|24.95|21.55|25.05|21.65|25.05|21.65|24.95|21.55|0
1646362610000|2022-03-04 02:56:50|24.97|21.57|25.46|22.06|25.46|22.06|24.97|21.57|0
1646362620000|2022-03-04 02:57:00|25.44|22.04|25.54|22.14|25.62|22.22|25.44|22.04|0
1646362630000|2022-03-04 02:57:10|25.62|22.22|25.51|22.11|25.62|22.22|25.49|22.09|0
1646362640000|2022-03-04 02:57:20|25.59|22.19|25.59|22.19|25.7|22.3|25.59|22.19|0
1646362650000|2022-03-04 02:57:30|25.62|22.22|25.62|22.22|25.65|22.25|25.57|22.17|0
1646362660000|2022-03-04 02:57:40|25.46|22.06|25.41|22.01|25.59|22.19|25.41|22.01|0
1646362670000|2022-03-04 02:57:50|25.44|22.04|25.54|22.14|25.54|22.14|25.44|22.04|0
1646362680000|2022-03-04 02:58:00|25.57|22.17|25.72|22.32|25.72|22.32|25.57|22.17|0
1646362690000|2022-03-04 02:58:10|25.75|22.35|25.98|22.58|25.99|22.59|25.75|22.35|0
1646362700000|2022-03-04 02:58:20|25.88|22.48|26.2|22.8|26.28|22.88|25.88|22.48|0
1646362710000|2022-03-04 02:58:30|26.09|22.69|26.2|22.8|26.2|22.8|26.09|22.69|0
1646362720000|2022-03-04 02:58:40|26.17|22.77|26.04|22.64|26.25|22.85|26.04|22.64|0
1646362730000|2022-03-04 02:58:50|25.98|22.58|26.09|22.69|26.09|22.69|25.98|22.58|0
1646362740000|2022-03-04 02:59:00|26.04|22.64|26.28|22.88|26.28|22.88|26.04|22.64|0
1646362750000|2022-03-04 02:59:10|26.2|22.8|26.09|22.69|26.22|22.82|26.09|22.69|0
1646362760000|2022-03-04 02:59:20|26.14|22.74|26.14|22.74|26.25|22.85|26.14|22.74|0
1646362770000|2022-03-04 02:59:30|26.01|22.61|25.88|22.48|26.01|22.61|25.88|22.48|0
1646362780000|2022-03-04 02:59:40|25.77|22.37|25.75|22.35|25.77|22.37|25.72|22.32|0
1646362790000|2022-03-04 02:59:50|25.72|22.32|25.67|22.27|25.75|22.35|25.67|22.27|0
1646362800000|2022-03-04 03:00:00|25.75|22.35|25.82|22.42|25.82|22.42|25.75|22.35|0
1646362810000|2022-03-04 03:00:10|25.77|22.37|26.01|22.61|26.01|22.61|25.77|22.37|0
1646362820000|2022-03-04 03:00:20|25.98|22.58|25.88|22.48|25.98|22.58|25.88|22.48|0
1646362830000|2022-03-04 03:00:30|25.9|22.5|25.82|22.42|25.96|22.56|25.82|22.42|0
1646362840000|2022-03-04 03:00:40|25.88|22.48|25.88|22.48|25.9|22.5|25.88|22.48|0
1646362850000|2022-03-04 03:00:50|25.98|22.58|25.88|22.48|26.01|22.61|25.88|22.48|0
1646362860000|2022-03-04 03:01:00|25.72|22.32|25.77|22.37|25.77|22.37|25.67|22.27|0
1646362870000|2022-03-04 03:01:10|25.75|22.35|26.01|22.61|26.01|22.61|25.75|22.35|0
1646362880000|2022-03-04 03:01:20|25.98|22.58|26.14|22.74|26.27|22.87|25.98|22.58|0
1646362890000|2022-03-04 03:01:30|26.17|22.77|26.3|22.9|26.3|22.9|26.17|22.77|0
1646362900000|2022-03-04 03:01:40|26.22|22.82|26.41|23.01|26.41|23.01|26.22|22.82|0
1646362910000|2022-03-04 03:01:50|26.25|22.85|26.24|22.84|26.25|22.85|26.19|22.79|0
1646362920000|2022-03-04 03:02:00|26.22|22.82|26.24|22.84|26.24|22.84|26.22|22.82|0
1646362930000|2022-03-04 03:02:10|26.22|22.82|26.62|23.22|26.67|23.27|26.22|22.82|0
1646362940000|2022-03-04 03:02:20|26.57|23.17|26.59|23.19|26.59|23.19|26.57|23.17|0
1646362950000|2022-03-04 03:02:30|26.62|23.22|27.16|23.76|27.16|23.76|26.62|23.22|0
1646362960000|2022-03-04 03:02:40|27.11|23.71|27.11|23.71|27.11|23.71|27|23.6|0
1646362970000|2022-03-04 03:02:50|27.05|23.65|26.89|23.49|27.05|23.65|26.89|23.49|0
1646362980000|2022-03-04 03:03:00|26.83|23.43|26.75|23.35|26.89|23.49|26.75|23.35|0
1646362990000|2022-03-04 03:03:10|26.78|23.38|26.62|23.22|26.81|23.41|26.62|23.22|0
1646363000000|2022-03-04 03:03:20|26.56|23.16|26.08|22.68|26.56|23.16|26.08|22.68|0
1646363010000|2022-03-04 03:03:30|26.24|22.84|26.14|22.74|26.27|22.87|26.14|22.74|0
1646363020000|2022-03-04 03:03:40|26.16|22.76|25.98|22.58|26.16|22.76|25.98|22.58|0
1646363030000|2022-03-04 03:03:50|26.03|22.63|26.08|22.68|26.16|22.76|26.03|22.63|0
1646363040000|2022-03-04 03:04:00|26|22.6|25.92|22.52|26|22.6|25.92|22.52|0
1646363050000|2022-03-04 03:04:10|26.03|22.63|26.08|22.68|26.08|22.68|25.98|22.58|0
1646363060000|2022-03-04 03:04:20|26.19|22.79|26.16|22.76|26.24|22.84|26.16|22.76|0
1646363070000|2022-03-04 03:04:30|26.22|22.82|26.22|22.82|26.22|22.82|26.11|22.71|0
1646363080000|2022-03-04 03:04:40|26.24|22.84|26.29|22.89|26.29|22.89|26.08|22.68|0
1646363090000|2022-03-04 03:04:50|26.24|22.84|26.21|22.81|26.24|22.84|26.21|22.81|0
1646363100000|2022-03-04 03:05:00|26.13|22.73|26.08|22.68|26.13|22.73|26.08|22.68|0
1646363110000|2022-03-04 03:05:10|26.11|22.71|26.03|22.63|26.11|22.71|26.03|22.63|0
1646363120000|2022-03-04 03:05:20|26.06|22.66|25.87|22.47|26.06|22.66|25.87|22.47|0
1646363130000|2022-03-04 03:05:30|25.9|22.5|25.97|22.57|25.97|22.57|25.9|22.5|0
1646363140000|2022-03-04 03:05:40|25.92|22.52|25.82|22.42|25.95|22.55|25.82|22.42|0
1646363150000|2022-03-04 03:05:50|25.84|22.44|25.76|22.36|25.84|22.44|25.76|22.36|0
1646363160000|2022-03-04 03:06:00|25.87|22.47|25.55|22.15|25.87|22.47|25.55|22.15|0
1646363170000|2022-03-04 03:06:10|25.71|22.31|25.63|22.23|25.74|22.34|25.63|22.23|0
1646363180000|2022-03-04 03:06:20|25.66|22.26|25.5|22.1|25.66|22.26|25.5|22.1|0
1646363190000|2022-03-04 03:06:30|25.61|22.21|25.66|22.26|25.66|22.26|25.61|22.21|0
1646363200000|2022-03-04 03:06:40|25.58|22.18|25.4|22|25.58|22.18|25.4|22|0
1646363210000|2022-03-04 03:06:50|25.37|21.97|25.35|21.95|25.4|22|25.35|21.95|0
1646363220000|2022-03-04 03:07:00|25.5|22.1|25.34|21.94|25.5|22.1|25.34|21.94|0
1646363230000|2022-03-04 03:07:10|25.4|22|25.22|21.82|25.45|22.05|25.22|21.82|0
1646363240000|2022-03-04 03:07:20|25.24|21.84|25.29|21.89|25.34|21.94|25.24|21.84|0
1646363250000|2022-03-04 03:07:30|25.34|21.94|25.45|22.05|25.45|22.05|25.34|21.94|0
1646363260000|2022-03-04 03:07:40|25.5|22.1|25.53|22.13|25.53|22.13|25.5|22.1|0
1646363270000|2022-03-04 03:07:50|25.02|22.42|24.97|22.37|25.02|22.42|24.97|22.37|0
1646363280000|2022-03-04 03:08:00|25.13|22.53|25.18|22.58|25.18|22.58|25.1|22.5|0
1646363290000|2022-03-04 03:08:10|25.36|22.76|25.33|22.73|25.39|22.79|25.33|22.73|0
1646363300000|2022-03-04 03:08:20|25.41|22.81|25.73|23.13|25.73|23.13|25.41|22.81|0
1646363310000|2022-03-04 03:08:30|25.76|23.16|25.7|23.1|25.86|23.26|25.7|23.1|0
1646363320000|2022-03-04 03:08:40|25.68|23.08|25.94|23.34|25.94|23.34|25.68|23.08|0
1646363330000|2022-03-04 03:08:50|25.89|23.29|25.89|23.29|25.89|23.29|25.78|23.18|0
1646363340000|2022-03-04 03:09:00|25.73|23.13|25.7|23.1|25.73|23.13|25.7|23.1|0
1646363350000|2022-03-04 03:09:10|25.76|23.16|25.78|23.18|25.89|23.29|25.76|23.16|0
1646363360000|2022-03-04 03:09:20|25.86|23.26|25.83|23.23|25.86|23.26|25.81|23.21|0
1646363370000|2022-03-04 03:09:30|25.86|23.26|25.97|23.37|25.97|23.37|25.86|23.26|0
1646363380000|2022-03-04 03:09:40|25.91|23.31|25.73|23.13|25.91|23.31|25.73|23.13|0
1646363390000|2022-03-04 03:09:50|25.83|23.23|25.67|23.07|25.83|23.23|25.67|23.07|0
1646363400000|2022-03-04 03:10:00|25.65|23.05|25.86|23.26|25.86|23.26|25.65|23.05|0
1646363410000|2022-03-04 03:10:10|25.83|23.23|25.83|23.23|25.86|23.26|25.83|23.23|0
1646363420000|2022-03-04 03:10:20|25.86|23.26|25.83|23.23|25.86|23.26|25.83|23.23|0
1646363430000|2022-03-04 03:10:30|25.86|23.26|25.49|22.89|25.86|23.26|25.49|22.89|0
1646363440000|2022-03-04 03:10:40|25.51|22.91|25.51|22.91|25.54|22.94|25.51|22.91|0
1646363450000|2022-03-04 03:10:50|25.59|22.99|25.59|22.99|25.59|22.99|25.59|22.99|0
1646363460000|2022-03-04 03:11:00|25.62|23.02|25.62|23.02|25.62|23.02|25.62|23.02|0
1646363470000|2022-03-04 03:11:10|25.65|23.05|25.54|22.94|25.65|23.05|25.54|22.94|0
1646363480000|2022-03-04 03:11:20|25.46|22.86|25.38|22.78|25.46|22.86|25.38|22.78|0
1646363490000|2022-03-04 03:11:30|25.33|22.73|25.62|23.02|25.62|23.02|25.33|22.73|0
1646363500000|2022-03-04 03:11:40|25.72|23.12|25.72|23.12|25.72|23.12|25.7|23.1|0
1646363510000|2022-03-04 03:11:50|25.67|23.07|25.62|23.02|25.67|23.07|25.62|23.02|0
1646363520000|2022-03-04 03:12:00|25.12|22.52|25.07|22.47|25.15|22.55|25.07|22.47|0
1646363530000|2022-03-04 03:12:10|25.1|22.5|25.12|22.52|25.12|22.52|25.1|22.5|0
1646363540000|2022-03-04 03:12:20|25.15|22.55|25.15|22.55|25.15|22.55|25.1|22.5|0
1646363550000|2022-03-04 03:12:30|25.17|22.57|25.25|22.65|25.25|22.65|25.17|22.57|0
1646363560000|2022-03-04 03:12:40|25.22|22.62|24.89|22.29|25.22|22.62|24.89|22.29|0
1646363570000|2022-03-04 03:12:50|24.94|22.34|24.76|22.16|24.94|22.34|24.76|22.16|0
1646363580000|2022-03-04 03:13:00|24.73|22.13|24.24|21.64|24.73|22.13|24.24|21.64|0
1646363590000|2022-03-04 03:13:10|24.14|21.54|24.34|21.74|24.34|21.74|24.04|21.44|0
1646363600000|2022-03-04 03:13:20|24.37|21.77|24.39|21.79|24.45|21.85|24.37|21.77|0
1646363610000|2022-03-04 03:13:30|24.42|21.82|24.34|21.74|24.42|21.82|24.34|21.74|0
1646363620000|2022-03-04 03:13:40|24.39|21.79|24.34|21.74|24.5|21.9|24.34|21.74|0
1646363630000|2022-03-04 03:13:50|24.39|21.79|24.5|21.9|24.5|21.9|24.39|21.79|0
1646363640000|2022-03-04 03:14:00|24.63|22.03|24.68|22.08|24.7|22.1|24.63|22.03|0
1646363650000|2022-03-04 03:14:10|24.6|22|24.57|21.97|24.7|22.1|24.57|21.97|0
1646363660000|2022-03-04 03:14:20|24.94|22.34|24.8|22.2|24.94|22.34|24.8|22.2|0
1646363670000|2022-03-04 03:14:30|24.86|22.26|24.86|22.26|24.96|22.36|24.86|22.26|0
1646363680000|2022-03-04 03:14:40|24.91|22.31|24.96|22.36|24.96|22.36|24.91|22.31|0
1646363690000|2022-03-04 03:14:50|25.09|22.49|25.09|22.49|25.2|22.6|25.09|22.49|0
1646363700000|2022-03-04 03:15:00|24.96|22.36|24.96|22.36|25.04|22.44|24.91|22.31|0
1646363710000|2022-03-04 03:15:10|24.99|22.39|25.14|22.54|25.14|22.54|24.99|22.39|0
1646363720000|2022-03-04 03:15:20|25.2|22.6|25.14|22.54|25.2|22.6|25.12|22.52|0
1646363730000|2022-03-04 03:15:30|25.2|22.6|25.2|22.6|25.2|22.6|25.17|22.57|0
1646363740000|2022-03-04 03:15:40|25.12|22.52|25.12|22.52|25.14|22.54|25.09|22.49|0
1646363750000|2022-03-04 03:15:50|25.25|22.65|25.22|22.62|25.3|22.7|25.2|22.6|0
1646363760000|2022-03-04 03:16:00|25.25|22.65|25.09|22.49|25.25|22.65|25.09|22.49|0
1646363770000|2022-03-04 03:16:10|25.14|22.54|25.06|22.46|25.14|22.54|25.01|22.41|0
1646363780000|2022-03-04 03:16:20|25.09|22.49|24.83|22.23|25.09|22.49|24.83|22.23|0
1646363790000|2022-03-04 03:16:30|24.67|22.07|24.44|21.84|24.67|22.07|24.44|21.84|0
1646363800000|2022-03-04 03:16:40|24.39|21.79|23.88|21.28|24.39|21.79|23.88|21.28|0
1646363810000|2022-03-04 03:16:50|24.13|21.53|24.08|21.48|24.19|21.59|24.08|21.48|0
1646363820000|2022-03-04 03:17:00|24.03|21.43|24.21|21.61|24.21|21.61|23.93|21.33|0
1646363830000|2022-03-04 03:17:10|24.08|21.48|24.18|21.58|24.18|21.58|24.08|21.48|0
1646363840000|2022-03-04 03:17:20|24.34|21.74|24.44|21.84|24.57|21.97|24.34|21.74|0
1646363850000|2022-03-04 03:17:30|24.59|21.99|24.65|22.05|24.65|22.05|24.57|21.97|0
1646363860000|2022-03-04 03:17:40|24.49|21.89|24.23|21.63|24.49|21.89|24.23|21.63|0
1646363870000|2022-03-04 03:17:50|24.29|21.69|24.44|21.84|24.49|21.89|24.29|21.69|0
1646363880000|2022-03-04 03:18:00|24.47|21.87|24.41|21.81|24.47|21.87|24.41|21.81|0
1646363890000|2022-03-04 03:18:10|24.47|21.87|24.29|21.69|24.47|21.87|24.29|21.69|0
1646363900000|2022-03-04 03:18:20|24.26|21.66|24.31|21.71|24.31|21.71|24.26|21.66|0
1646363910000|2022-03-04 03:18:30|24.39|21.79|24.36|21.76|24.39|21.79|24.36|21.76|0
1646363920000|2022-03-04 03:18:40|24.39|21.79|24.36|21.76|24.41|21.81|24.36|21.76|0
1646363930000|2022-03-04 03:18:50|24.34|21.74|24.39|21.79|24.39|21.79|24.28|21.68|0
1646363940000|2022-03-04 03:19:00|24.34|21.74|24.44|21.84|24.46|21.86|24.34|21.74|0
1646363950000|2022-03-04 03:19:10|24.46|21.86|24.49|21.89|24.59|21.99|24.46|21.86|0
1646363960000|2022-03-04 03:19:20|24.52|21.92|24.49|21.89|24.52|21.92|24.46|21.86|0
1646363970000|2022-03-04 03:19:30|24.51|21.91|24.44|21.84|24.54|21.94|24.44|21.84|0
1646363980000|2022-03-04 03:19:40|24.46|21.86|24.16|21.56|24.46|21.86|24.16|21.56|0
1646363990000|2022-03-04 03:19:50|24.08|21.48|23.88|21.28|24.16|21.56|23.8|21.2|0
1646364000000|2022-03-04 03:20:00|24.08|21.48|23.98|21.38|24.08|21.48|23.93|21.33|0
1646364010000|2022-03-04 03:20:10|23.93|21.33|23.98|21.38|23.98|21.38|23.93|21.33|0
1646364020000|2022-03-04 03:20:20|24.03|21.43|24.21|21.61|24.21|21.61|24.03|21.43|0
1646364030000|2022-03-04 03:20:30|24.18|21.58|24.18|21.58|24.21|21.61|24.18|21.58|0
1646364040000|2022-03-04 03:20:40|24.23|21.63|24.49|21.89|24.67|22.07|24.23|21.63|0
1646364050000|2022-03-04 03:20:50|24.26|21.66|24.23|21.63|24.26|21.66|24.21|21.61|0
1646364060000|2022-03-04 03:21:00|24.13|21.53|24.08|21.48|24.23|21.63|24.08|21.48|0
1646364070000|2022-03-04 03:21:10|24.03|21.43|24.21|21.61|24.21|21.61|24.03|21.43|0
1646364080000|2022-03-04 03:21:20|24.18|21.58|24.18|21.58|24.18|21.58|24.18|21.58|0
1646364090000|2022-03-04 03:21:30|24.21|21.61|24.13|21.53|24.21|21.61|24.13|21.53|0
1646364100000|2022-03-04 03:21:40|24.15|21.55|24.23|21.63|24.23|21.63|24.15|21.55|0
1646364110000|2022-03-04 03:21:50|24.26|21.66|24.33|21.73|24.33|21.73|24.23|21.63|0
1646364120000|2022-03-04 03:22:00|24.36|21.76|24.23|21.63|24.36|21.76|24.23|21.63|0
1646364130000|2022-03-04 03:22:10|24.18|21.58|24.28|21.68|24.28|21.68|24.18|21.58|0
1646364140000|2022-03-04 03:22:20|24.31|21.71|24.33|21.73|24.33|21.73|24.31|21.71|0
1646364150000|2022-03-04 03:22:30|24.28|21.68|24.33|21.73|24.33|21.73|24.28|21.68|0
1646364160000|2022-03-04 03:22:40|24.31|21.71|24.31|21.71|24.36|21.76|24.31|21.71|0
1646364170000|2022-03-04 03:22:50|24.43|21.83|24.48|21.88|24.51|21.91|24.43|21.83|0
1646364180000|2022-03-04 03:23:00|24.53|21.93|24.38|21.78|24.53|21.93|24.38|21.78|0
1646364190000|2022-03-04 03:23:10|24.28|21.68|24.38|21.78|24.38|21.78|24.28|21.68|0
1646364200000|2022-03-04 03:23:20|24.33|21.73|24.23|21.63|24.33|21.73|24.23|21.63|0
1646364210000|2022-03-04 03:23:30|24.43|21.83|24.53|21.93|24.56|21.96|24.43|21.83|0
1646364220000|2022-03-04 03:23:40|24.48|21.88|24.64|22.04|24.64|22.04|24.48|21.88|0
1646364230000|2022-03-04 03:23:50|24.66|22.06|24.74|22.14|24.77|22.17|24.66|22.06|0
1646364240000|2022-03-04 03:24:00|24.61|22.01|24.61|22.01|24.66|22.06|24.61|22.01|0
1646364250000|2022-03-04 03:24:10|24.53|21.93|24.58|21.98|24.58|21.98|24.53|21.93|0
1646364260000|2022-03-04 03:24:20|24.66|22.06|24.61|22.01|24.66|22.06|24.61|22.01|0
1646364270000|2022-03-04 03:24:30|24.74|22.14|24.79|22.19|24.87|22.27|24.74|22.14|0
1646364280000|2022-03-04 03:24:40|24.74|22.14|24.84|22.24|24.84|22.24|24.74|22.14|0
1646364290000|2022-03-04 03:24:50|24.82|22.22|24.79|22.19|24.84|22.24|24.79|22.19|0
1646364300000|2022-03-04 03:25:00|24.77|22.17|24.84|22.24|24.84|22.24|24.76|22.16|0
1646364310000|2022-03-04 03:25:10|24.79|22.19|24.76|22.16|24.79|22.19|24.71|22.11|0
1646364320000|2022-03-04 03:25:20|24.79|22.19|24.74|22.14|24.82|22.22|24.74|22.14|0
1646364330000|2022-03-04 03:25:30|24.84|22.24|25.18|22.58|25.18|22.58|24.84|22.24|0
1646364340000|2022-03-04 03:25:40|25.15|22.55|25.1|22.5|25.15|22.55|25.05|22.45|0
1646364350000|2022-03-04 03:25:50|24.94|22.34|24.94|22.34|24.97|22.37|24.94|22.34|0
1646364360000|2022-03-04 03:26:00|24.97|22.37|24.89|22.29|24.97|22.37|24.89|22.29|0
1646364370000|2022-03-04 03:26:10|25|22.4|24.89|22.29|25|22.4|24.89|22.29|0
1646364380000|2022-03-04 03:26:20|24.92|22.32|24.84|22.24|24.92|22.32|24.84|22.24|0
1646364390000|2022-03-04 03:26:30|24.76|22.16|24.76|22.16|24.89|22.29|24.76|22.16|0
1646364400000|2022-03-04 03:26:40|24.79|22.19|24.58|21.98|24.81|22.21|24.58|21.98|0
1646364410000|2022-03-04 03:26:50|24.61|22.01|24.58|21.98|24.71|22.11|24.58|21.98|0
1646364420000|2022-03-04 03:27:00|24.61|22.01|24.89|22.29|24.89|22.29|24.61|22.01|0
1646364430000|2022-03-04 03:27:10|24.99|22.39|24.87|22.27|24.99|22.39|24.87|22.27|0
1646364440000|2022-03-04 03:27:20|24.73|22.13|24.89|22.29|24.89|22.29|24.73|22.13|0
1646364450000|2022-03-04 03:27:30|24.79|22.19|24.66|22.06|24.79|22.19|24.61|22.01|0
1646364460000|2022-03-04 03:27:40|24.63|22.03|24.22|21.62|24.63|22.03|24.22|21.62|0
1646364470000|2022-03-04 03:27:50|24.12|21.52|23.77|21.17|24.17|21.57|23.72|21.12|0
1646364480000|2022-03-04 03:28:00|23.94|21.34|24.02|21.42|24.02|21.42|23.94|21.34|0
1646364490000|2022-03-04 03:28:10|24.07|21.47|24.04|21.44|24.15|21.55|24.04|21.44|0
1646364500000|2022-03-04 03:28:20|24.17|21.57|24.17|21.57|24.2|21.6|24.17|21.57|0
1646364510000|2022-03-04 03:28:30|24.22|21.62|24.17|21.57|24.22|21.62|24.12|21.52|0
1646364520000|2022-03-04 03:28:40|24.2|21.6|24.32|21.72|24.42|21.82|24.2|21.6|0
1646364530000|2022-03-04 03:28:50|24.35|21.75|24.4|21.8|24.5|21.9|24.35|21.75|0
1646364540000|2022-03-04 03:29:00|24.58|21.98|24.6|22|24.6|22|24.53|21.93|0
1646364550000|2022-03-04 03:29:10|24.53|21.93|24.71|22.11|24.71|22.11|24.53|21.93|0
1646364560000|2022-03-04 03:29:20|24.73|22.13|24.89|22.29|24.89|22.29|24.73|22.13|0
1646364570000|2022-03-04 03:29:30|24.94|22.34|24.94|22.34|24.94|22.34|24.89|22.29|0
1646364580000|2022-03-04 03:29:40|24.97|22.37|24.83|22.23|24.97|22.37|24.83|22.23|0
1646364590000|2022-03-04 03:29:50|24.89|22.29|24.81|22.21|24.94|22.34|24.81|22.21|0
1646364600000|2022-03-04 03:30:00|24.83|22.23|24.58|21.98|24.83|22.23|24.58|21.98|0
1646364610000|2022-03-04 03:30:10|24.55|21.95|24.52|21.92|24.55|21.95|24.42|21.82|0
1646364620000|2022-03-04 03:30:20|24.63|22.03|24.63|22.03|24.63|22.03|24.58|21.98|0
1646364630000|2022-03-04 03:30:30|24.6|22|24.63|22.03|24.63|22.03|24.6|22|0
1646364640000|2022-03-04 03:30:40|24.52|21.92|24.55|21.95|24.55|21.95|24.47|21.87|0
1646364650000|2022-03-04 03:30:50|24.52|21.92|24.73|22.13|24.73|22.13|24.52|21.92|0
1646364660000|2022-03-04 03:31:00|24.94|22.34|24.73|22.13|24.94|22.34|24.73|22.13|0
1646364670000|2022-03-04 03:31:10|24.83|22.23|25.02|22.42|25.02|22.42|24.83|22.23|0
1646364680000|2022-03-04 03:31:20|24.99|22.39|24.94|22.34|24.99|22.39|24.94|22.34|0
1646364690000|2022-03-04 03:31:30|24.96|22.36|24.94|22.34|25.02|22.42|24.94|22.34|0
1646364700000|2022-03-04 03:31:40|24.96|22.36|24.88|22.28|24.96|22.36|24.88|22.28|0
1646364710000|2022-03-04 03:31:50|24.91|22.31|24.78|22.18|24.91|22.31|24.78|22.18|0
1646364720000|2022-03-04 03:32:00|24.94|22.34|24.73|22.13|24.94|22.34|24.73|22.13|0
1646364730000|2022-03-04 03:32:10|24.88|22.28|24.83|22.23|24.88|22.28|24.81|22.21|0
1646364740000|2022-03-04 03:32:20|24.86|22.26|25.01|22.41|25.01|22.41|24.86|22.26|0
1646364750000|2022-03-04 03:32:30|24.99|22.39|25.25|22.65|25.25|22.65|24.99|22.39|0
1646364760000|2022-03-04 03:32:40|25.33|22.73|25.3|22.7|25.35|22.75|25.3|22.7|0
1646364770000|2022-03-04 03:32:50|25.25|22.65|25.14|22.54|25.25|22.65|25.14|22.54|0
1646364780000|2022-03-04 03:33:00|25.12|22.52|25.01|22.41|25.12|22.52|25.01|22.41|0
1646364790000|2022-03-04 03:33:10|25.04|22.44|25.09|22.49|25.09|22.49|25.04|22.44|0
1646364800000|2022-03-04 03:33:20|25.2|22.6|25.07|22.47|25.28|22.68|25.07|22.47|0
1646364810000|2022-03-04 03:33:30|25.09|22.49|25.04|22.44|25.09|22.49|25.04|22.44|0
1646364820000|2022-03-04 03:33:40|25.12|22.52|25.09|22.49|25.14|22.54|25.09|22.49|0
1646364830000|2022-03-04 03:33:50|25.04|22.44|25.09|22.49|25.12|22.52|25.04|22.44|0
1646364840000|2022-03-04 03:34:00|25.04|22.44|25.04|22.44|25.06|22.46|25.04|22.44|0
1646364850000|2022-03-04 03:34:10|25.09|22.49|25.09|22.49|25.09|22.49|25.04|22.44|0
1646364860000|2022-03-04 03:34:20|25.19|22.59|25.09|22.49|25.19|22.59|25.04|22.44|0
1646364870000|2022-03-04 03:34:30|25.01|22.41|25.04|22.44|25.09|22.49|25.01|22.41|0
1646364880000|2022-03-04 03:34:40|25.09|22.49|25.06|22.46|25.09|22.49|25.06|22.46|0
1646364890000|2022-03-04 03:34:50|25.09|22.49|25.01|22.41|25.09|22.49|25.01|22.41|0
1646364900000|2022-03-04 03:35:00|25.04|22.44|24.44|21.84|25.04|22.44|24.44|21.84|0
1646364910000|2022-03-04 03:35:10|24.54|21.94|24.57|21.97|24.6|22|24.54|21.94|0
1646364920000|2022-03-04 03:35:20|24.65|22.05|24.72|22.12|24.72|22.12|24.65|22.05|0
1646364930000|2022-03-04 03:35:30|24.62|22.02|24.72|22.12|24.72|22.12|24.62|22.02|0
1646364940000|2022-03-04 03:35:40|24.67|22.07|24.75|22.15|24.75|22.15|24.67|22.07|0
1646364950000|2022-03-04 03:35:50|24.59|21.99|24.57|21.97|24.62|22.02|24.57|21.97|0
1646364960000|2022-03-04 03:36:00|24.54|21.94|24.85|22.25|24.85|22.25|24.54|21.94|0
1646364970000|2022-03-04 03:36:10|25.01|22.41|24.93|22.33|25.01|22.41|24.88|22.28|0
1646364980000|2022-03-04 03:36:20|24.85|22.25|24.77|22.17|24.85|22.25|24.77|22.17|0
1646364990000|2022-03-04 03:36:30|24.72|22.12|24.59|21.99|24.72|22.12|24.59|21.99|0
1646365000000|2022-03-04 03:36:40|24.62|22.02|24.77|22.17|24.77|22.17|24.62|22.02|0
1646365010000|2022-03-04 03:36:50|24.83|22.23|24.62|22.02|24.83|22.23|24.62|22.02|0
1646365020000|2022-03-04 03:37:00|24.59|21.99|24.62|22.02|24.62|22.02|24.57|21.97|0
1646365030000|2022-03-04 03:37:10|24.72|22.12|25.24|22.64|25.32|22.72|24.72|22.12|0
1646365040000|2022-03-04 03:37:20|25.19|22.59|25.37|22.77|25.37|22.77|25.19|22.59|0
1646365050000|2022-03-04 03:37:30|25.29|22.69|25.32|22.72|25.32|22.72|25.29|22.69|0
1646365060000|2022-03-04 03:37:40|25.29|22.69|25.4|22.8|25.67|23.07|25.29|22.69|0
1646365070000|2022-03-04 03:37:50|25.43|22.83|25.29|22.69|25.43|22.83|25.29|22.69|0
1646365080000|2022-03-04 03:38:00|25.35|22.75|25.14|22.54|25.35|22.75|25.14|22.54|0
1646365090000|2022-03-04 03:38:10|25.19|22.59|25.19|22.59|25.19|22.59|25.19|22.59|0
1646365100000|2022-03-04 03:38:20|25.11|22.51|25.11|22.51|25.11|22.51|25.11|22.51|0
1646365110000|2022-03-04 03:38:30|25.14|22.54|25.24|22.64|25.24|22.64|25.14|22.54|0
1646365120000|2022-03-04 03:38:40|25.29|22.69|25.19|22.59|25.29|22.69|25.19|22.59|0
1646365130000|2022-03-04 03:38:50|25.21|22.61|25.24|22.64|25.27|22.67|25.21|22.61|0
1646365140000|2022-03-04 03:39:00|25.19|22.59|25.24|22.64|25.24|22.64|25.19|22.59|0
1646365150000|2022-03-04 03:39:10|25.29|22.69|25.24|22.64|25.29|22.69|25.19|22.59|0
1646365160000|2022-03-04 03:39:20|25.08|22.48|25.13|22.53|25.19|22.59|25.08|22.48|0
1646365170000|2022-03-04 03:39:30|25.03|22.43|25.03|22.43|25.08|22.48|25.03|22.43|0
1646365180000|2022-03-04 03:39:40|25.13|22.53|25|22.4|25.13|22.53|25|22.4|0
1646365190000|2022-03-04 03:39:50|25.08|22.48|25.03|22.43|25.08|22.48|25|22.4|0
1646365200000|2022-03-04 03:40:00|25|22.4|24.31|21.71|25|22.4|24.31|21.71|0
1646365210000|2022-03-04 03:40:10|24.46|21.86|24.31|21.71|24.46|21.86|24.31|21.71|0
1646365220000|2022-03-04 03:40:20|24.25|21.65|24.31|21.71|24.38|21.78|24.25|21.65|0
1646365230000|2022-03-04 03:40:30|24.25|21.65|24.25|21.65|24.31|21.71|24.25|21.65|0
1646365240000|2022-03-04 03:40:40|24.2|21.6|24.49|21.89|24.49|21.89|24.2|21.6|0
1646365250000|2022-03-04 03:40:50|24.51|21.91|24.64|22.04|24.64|22.04|24.51|21.91|0
1646365260000|2022-03-04 03:41:00|24.72|22.12|24.61|22.01|24.74|22.14|24.61|22.01|0
1646365280000|2022-03-04 03:41:20|24.51|21.91|24.56|21.96|24.61|22.01|24.51|21.91|0
1646365290000|2022-03-04 03:41:30|24.46|21.86|24.61|22.01|24.61|22.01|24.41|21.81|0
1646365300000|2022-03-04 03:41:40|24.66|22.06|24.61|22.01|24.66|22.06|24.61|22.01|0
1646365310000|2022-03-04 03:41:50|24.64|22.04|24.51|21.91|24.69|22.09|24.51|21.91|0
1646365320000|2022-03-04 03:42:00|24.56|21.96|24.48|21.88|24.56|21.96|24.35|21.75|0
1646365330000|2022-03-04 03:42:10|24.46|21.86|24.46|21.86|24.48|21.88|24.43|21.83|0
1646365340000|2022-03-04 03:42:20|24.51|21.91|24.71|22.11|24.71|22.11|24.51|21.91|0
1646365350000|2022-03-04 03:42:30|24.61|22.01|24.43|21.83|24.61|22.01|24.43|21.83|0
1646365360000|2022-03-04 03:42:40|24.35|21.75|24.28|21.68|24.4|21.8|24.28|21.68|0
1646365370000|2022-03-04 03:42:50|24.25|21.65|24.3|21.7|24.35|21.75|24.25|21.65|0
1646365380000|2022-03-04 03:43:00|24.28|21.68|24.25|21.65|24.28|21.68|24.25|21.65|0
1646365390000|2022-03-04 03:43:10|24.33|21.73|24.45|21.85|24.45|21.85|24.33|21.73|0
1646365400000|2022-03-04 03:43:20|24.35|21.75|24.3|21.7|24.38|21.78|24.3|21.7|0
1646365410000|2022-03-04 03:43:30|24.25|21.65|24.33|21.73|24.33|21.73|24.25|21.65|0
1646365420000|2022-03-04 03:43:40|24.35|21.75|24.33|21.73|24.35|21.75|24.28|21.68|0
1646365430000|2022-03-04 03:43:50|24.1|21.5|24.12|21.52|24.12|21.52|24.05|21.45|0
1646365440000|2022-03-04 03:44:00|24.07|21.47|24.2|21.6|24.25|21.65|24.07|21.47|0
1646365450000|2022-03-04 03:44:10|24.17|21.57|24.43|21.83|24.53|21.93|24.17|21.57|0
1646365460000|2022-03-04 03:44:20|24.56|21.96|24.5|21.9|24.56|21.96|24.35|21.75|0
1646365470000|2022-03-04 03:44:30|24.4|21.8|24.45|21.85|24.5|21.9|24.4|21.8|0
1646365480000|2022-03-04 03:44:40|24.53|21.93|24.53|21.93|24.56|21.96|24.53|21.93|0
1646365490000|2022-03-04 03:44:50|24.5|21.9|24.45|21.85|24.5|21.9|24.45|21.85|0
1646365500000|2022-03-04 03:45:00|24.33|21.73|24.33|21.73|24.33|21.73|24.25|21.65|0
1646365510000|2022-03-04 03:45:10|24.35|21.75|24.45|21.85|24.55|21.95|24.35|21.75|0
1646365520000|2022-03-04 03:45:20|24.5|21.9|24.5|21.9|24.5|21.9|24.5|21.9|0
1646365530000|2022-03-04 03:45:30|24.55|21.95|24.43|21.83|24.55|21.95|24.43|21.83|0
1646365540000|2022-03-04 03:45:40|24.45|21.85|24.3|21.7|24.45|21.85|24.3|21.7|0
1646365550000|2022-03-04 03:45:50|24.38|21.78|24.12|21.52|24.38|21.78|24.12|21.52|0
1646365560000|2022-03-04 03:46:00|24.09|21.49|24.09|21.49|24.12|21.52|24.04|21.44|0
1646365570000|2022-03-04 03:46:10|24.14|21.54|24.04|21.44|24.14|21.54|24.04|21.44|0
1646365580000|2022-03-04 03:46:20|24.09|21.49|24.35|21.75|24.35|21.75|24.09|21.49|0
1646365590000|2022-03-04 03:46:30|24.14|21.54|24.04|21.44|24.14|21.54|24.04|21.44|0
1646365600000|2022-03-04 03:46:40|23.99|21.39|23.87|21.27|24.04|21.44|23.87|21.27|0
1646365610000|2022-03-04 03:46:50|23.84|21.24|23.77|21.17|23.84|21.24|23.74|21.14|0
1646365620000|2022-03-04 03:47:00|23.69|21.09|23.74|21.14|23.74|21.14|23.62|21.02|0
1646365630000|2022-03-04 03:47:10|23.64|21.04|23.64|21.04|23.69|21.09|23.59|20.99|0
1646365640000|2022-03-04 03:47:20|23.59|20.99|23.99|21.39|23.99|21.39|23.59|20.99|0
1646365650000|2022-03-04 03:47:30|23.94|21.34|23.89|21.29|23.94|21.34|23.89|21.29|0
1646365660000|2022-03-04 03:47:40|23.99|21.39|23.99|21.39|23.99|21.39|23.97|21.37|0
1646365670000|2022-03-04 03:47:50|24.02|21.42|24.07|21.47|24.09|21.49|24.02|21.42|0
1646365680000|2022-03-04 03:48:00|23.89|21.29|23.86|21.26|23.89|21.29|23.81|21.21|0
1646365690000|2022-03-04 03:48:10|23.81|21.21|23.86|21.26|23.94|21.34|23.81|21.21|0
1646365700000|2022-03-04 03:48:20|23.99|21.39|23.84|21.24|23.99|21.39|23.79|21.19|0
1646365710000|2022-03-04 03:48:30|23.79|21.19|23.66|21.06|23.79|21.19|23.66|21.06|0
1646365720000|2022-03-04 03:48:40|23.61|21.01|23.64|21.04|23.64|21.04|23.59|20.99|0
1646365730000|2022-03-04 03:48:50|23.74|21.14|23.64|21.04|23.74|21.14|23.64|21.04|0
1646365740000|2022-03-04 03:49:00|23.66|21.06|23.69|21.09|23.69|21.09|23.61|21.01|0
1646365750000|2022-03-04 03:49:10|23.39|20.79|23.49|20.89|23.49|20.89|23.39|20.79|0
1646365760000|2022-03-04 03:49:20|23.44|20.84|23.39|20.79|23.44|20.84|23.39|20.79|0
1646365770000|2022-03-04 03:49:30|23.46|20.86|23.41|20.81|23.49|20.89|23.39|20.79|0
1646365780000|2022-03-04 03:49:40|23.31|20.71|23.24|20.64|23.31|20.71|23.22|20.62|0
1646365790000|2022-03-04 03:49:50|23.04|20.44|23.09|20.49|23.14|20.54|23.04|20.44|0
1646365800000|2022-03-04 03:50:00|23.14|20.54|23.14|20.54|23.14|20.54|23.09|20.49|0
1646365810000|2022-03-04 03:50:10|23.04|20.44|22.9|20.3|23.07|20.47|22.85|20.25|0
1646365820000|2022-03-04 03:50:20|22.97|20.37|22.95|20.35|23.04|20.44|22.95|20.35|0
1646365830000|2022-03-04 03:50:30|22.9|20.3|22.99|20.39|22.99|20.39|22.9|20.3|0
1646365840000|2022-03-04 03:50:40|22.87|20.27|22.99|20.39|22.99|20.39|22.87|20.27|0
1646365850000|2022-03-04 03:50:50|22.9|20.3|23.04|20.44|23.04|20.44|22.85|20.25|0
1646365860000|2022-03-04 03:51:00|23.09|20.49|22.99|20.39|23.09|20.49|22.99|20.39|0
1646365870000|2022-03-04 03:51:10|23.04|20.44|23.04|20.44|23.04|20.44|23.02|20.42|0
1646365880000|2022-03-04 03:51:20|22.99|20.39|22.94|20.34|23.04|20.44|22.94|20.34|0
1646365890000|2022-03-04 03:51:30|23.09|20.49|23.24|20.64|23.24|20.64|23.09|20.49|0
1646365900000|2022-03-04 03:51:40|23.19|20.59|23.31|20.71|23.34|20.74|23.16|20.56|0
1646365910000|2022-03-04 03:51:50|23.43|20.83|23.51|20.91|23.51|20.91|23.43|20.83|0
1646365920000|2022-03-04 03:52:00|23.48|20.88|23.43|20.83|23.51|20.91|23.43|20.83|0
1646365930000|2022-03-04 03:52:10|23.53|20.93|23.48|20.88|23.53|20.93|23.48|20.88|0
1646365940000|2022-03-04 03:52:20|23.38|20.78|23.48|20.88|23.48|20.88|23.38|20.78|0
1646365950000|2022-03-04 03:52:30|23.43|20.83|23.38|20.78|23.46|20.86|23.38|20.78|0
1646365960000|2022-03-04 03:52:40|23.36|20.76|23.26|20.66|23.36|20.76|23.14|20.54|0
1646365970000|2022-03-04 03:52:50|23.33|20.73|23.46|20.86|23.46|20.86|23.33|20.73|0
1646365980000|2022-03-04 03:53:00|23.48|20.88|23.68|21.08|23.71|21.11|23.46|20.86|0
1646365990000|2022-03-04 03:53:10|23.73|21.13|23.78|21.18|23.78|21.18|23.73|21.13|0
1646366000000|2022-03-04 03:53:20|23.83|21.23|23.81|21.21|23.86|21.26|23.81|21.21|0
1646366010000|2022-03-04 03:53:30|23.76|21.16|23.66|21.06|23.81|21.21|23.66|21.06|0
1646366020000|2022-03-04 03:53:40|23.68|21.08|23.53|20.93|23.71|21.11|23.53|20.93|0
1646366030000|2022-03-04 03:53:50|23.48|20.88|23.53|20.93|23.53|20.93|23.46|20.86|0
1646366040000|2022-03-04 03:54:00|23.48|20.88|23.43|20.83|23.48|20.88|23.43|20.83|0
1646366050000|2022-03-04 03:54:10|23.53|20.93|23.46|20.86|23.53|20.93|23.46|20.86|0
1646366060000|2022-03-04 03:54:20|23.48|20.88|23.58|20.98|23.58|20.98|23.48|20.88|0
1646366070000|2022-03-04 03:54:30|23.53|20.93|23.58|20.98|23.58|20.98|23.53|20.93|0
1646366080000|2022-03-04 03:54:40|23.63|21.03|23.68|21.08|23.68|21.08|23.63|21.03|0
1646366090000|2022-03-04 03:54:50|23.76|21.16|23.76|21.16|23.78|21.18|23.76|21.16|0
1646366100000|2022-03-04 03:55:00|23.73|21.13|23.78|21.18|23.81|21.21|23.73|21.13|0
1646366110000|2022-03-04 03:55:10|23.83|21.23|23.68|21.08|23.83|21.23|23.68|21.08|0
1646366120000|2022-03-04 03:55:20|23.63|21.03|23.65|21.05|23.68|21.08|23.6|21|0
1646366130000|2022-03-04 03:55:30|23.63|21.03|23.7|21.1|23.7|21.1|23.63|21.03|0
1646366140000|2022-03-04 03:55:40|23.68|21.08|23.75|21.15|23.75|21.15|23.68|21.08|0
1646366150000|2022-03-04 03:55:50|23.68|21.08|23.6|21|23.7|21.1|23.6|21|0
1646366160000|2022-03-04 03:56:00|23.63|21.03|23.48|20.88|23.63|21.03|23.48|20.88|0
1646366170000|2022-03-04 03:56:10|23.38|20.78|23.4|20.8|23.4|20.8|23.33|20.73|0
1646366180000|2022-03-04 03:56:20|23.5|20.9|23.45|20.85|23.5|20.9|23.43|20.83|0
1646366190000|2022-03-04 03:56:30|23.48|20.88|23.48|20.88|23.48|20.88|23.43|20.83|0
1646366200000|2022-03-04 03:56:40|23.53|20.93|24.03|21.43|24.03|21.43|23.53|20.93|0
1646366210000|2022-03-04 03:56:50|24.05|21.45|23.98|21.38|24.05|21.45|23.98|21.38|0
1646366220000|2022-03-04 03:57:00|24.03|21.43|23.98|21.38|24.03|21.43|23.98|21.38|0
1646366230000|2022-03-04 03:57:10|24.03|21.43|24.08|21.48|24.08|21.48|24.03|21.43|0
1646366240000|2022-03-04 03:57:20|23.95|21.35|23.9|21.3|23.95|21.35|23.88|21.28|0
1646366250000|2022-03-04 03:57:30|23.83|21.23|23.85|21.25|23.85|21.25|23.83|21.23|0
1646366260000|2022-03-04 03:57:40|23.83|21.23|23.78|21.18|23.88|21.28|23.78|21.18|0
1646366270000|2022-03-04 03:57:50|23.75|21.15|23.75|21.15|23.78|21.18|23.75|21.15|0
1646366280000|2022-03-04 03:58:00|23.78|21.18|23.88|21.28|23.88|21.28|23.77|21.17|0
1646366290000|2022-03-04 03:58:10|23.85|21.25|23.88|21.28|23.88|21.28|23.85|21.25|0
1646366300000|2022-03-04 03:58:20|23.8|21.2|23.77|21.17|23.87|21.27|23.77|21.17|0
1646366310000|2022-03-04 03:58:30|23.8|21.2|23.8|21.2|23.8|21.2|23.7|21.1|0
1646366320000|2022-03-04 03:58:40|23.75|21.15|23.77|21.17|23.77|21.17|23.75|21.15|0
1646366330000|2022-03-04 03:58:50|23.75|21.15|23.82|21.22|23.82|21.22|23.75|21.15|0
1646366340000|2022-03-04 03:59:00|23.75|21.15|23.67|21.07|23.75|21.15|23.67|21.07|0
1646366350000|2022-03-04 03:59:10|23.7|21.1|23.72|21.12|23.72|21.12|23.7|21.1|0
1646366360000|2022-03-04 03:59:20|23.6|21|23.6|21|23.6|21|23.6|21|0
1646366370000|2022-03-04 03:59:30|23.62|21.02|23.62|21.02|23.62|21.02|23.62|21.02|0
1646366380000|2022-03-04 03:59:40|23.72|21.12|23.52|20.92|23.72|21.12|23.52|20.92|0
1646366390000|2022-03-04 03:59:50|23.65|21.05|23.52|20.92|23.65|21.05|23.52|20.92|0
1646366400000|2022-03-04 04:00:00|23.62|21.02|23.77|21.17|23.82|21.22|23.62|21.02|0
1646366420000|2022-03-04 04:00:20|23.75|21.15|23.77|21.17|23.77|21.17|23.75|21.15|0
1646366430000|2022-03-04 04:00:30|23.8|21.2|23.62|21.02|23.8|21.2|23.6|21|0
1646366440000|2022-03-04 04:00:40|23.57|20.97|23.42|20.82|23.57|20.97|23.42|20.82|0
1646366450000|2022-03-04 04:00:50|23.37|20.77|23.32|20.72|23.37|20.77|23.32|20.72|0
1646366460000|2022-03-04 04:01:00|23.37|20.77|23.32|20.72|23.37|20.77|23.32|20.72|0
1646366470000|2022-03-04 04:01:10|23.3|20.7|23.17|20.57|23.3|20.7|23.17|20.57|0
1646366480000|2022-03-04 04:01:20|23.22|20.62|23.32|20.72|23.32|20.72|23.2|20.6|0
1646366490000|2022-03-04 04:01:30|23.35|20.75|23.37|20.77|23.4|20.8|23.35|20.75|0
1646366500000|2022-03-04 04:01:40|23.32|20.72|23.37|20.77|23.37|20.77|23.32|20.72|0
1646366510000|2022-03-04 04:01:50|23.3|20.7|23.3|20.7|23.3|20.7|23.3|20.7|0
1646366520000|2022-03-04 04:02:00|23.27|20.67|23.27|20.67|23.35|20.75|23.27|20.67|0
1646366530000|2022-03-04 04:02:10|23.25|20.65|23.25|20.65|23.25|20.65|23.22|20.62|0
1646366540000|2022-03-04 04:02:20|23.32|20.72|23.42|20.82|23.42|20.82|23.32|20.72|0
1646366550000|2022-03-04 04:02:30|23.45|20.85|23.37|20.77|23.47|20.87|23.35|20.75|0
1646366560000|2022-03-04 04:02:40|23.4|20.8|23.37|20.77|23.4|20.8|23.37|20.77|0
1646366570000|2022-03-04 04:02:50|23.4|20.8|23.42|20.82|23.47|20.87|23.4|20.8|0
1646366580000|2022-03-04 04:03:00|23.4|20.8|23.47|20.87|23.47|20.87|23.37|20.77|0
1646366590000|2022-03-04 04:03:10|23.49|20.89|23.47|20.87|23.49|20.89|23.4|20.8|0
1646366600000|2022-03-04 04:03:20|23.44|20.84|23.47|20.87|23.52|20.92|23.44|20.84|0
1646366610000|2022-03-04 04:03:30|23.49|20.89|23.52|20.92|23.57|20.97|23.49|20.89|0
1646366620000|2022-03-04 04:03:40|23.49|20.89|23.47|20.87|23.54|20.94|23.47|20.87|0
1646366630000|2022-03-04 04:03:50|23.42|20.82|23.47|20.87|23.47|20.87|23.42|20.82|0
1646366640000|2022-03-04 04:04:00|23.54|20.94|23.52|20.92|23.54|20.94|23.52|20.92|0
1646366650000|2022-03-04 04:04:10|24.19|21.59|24.19|21.59|24.24|21.64|24.19|21.59|0
1646366660000|2022-03-04 04:04:20|24.16|21.56|24.19|21.59|24.21|21.61|24.16|21.56|0
1646366670000|2022-03-04 04:04:30|24.16|21.56|24.16|21.56|24.16|21.56|24.16|21.56|0
1646366680000|2022-03-04 04:04:40|24.19|21.59|24.19|21.59|24.19|21.59|24.19|21.59|0
1646366690000|2022-03-04 04:04:50|24.16|21.56|24.09|21.49|24.16|21.56|24.09|21.49|0
1646366700000|2022-03-04 04:05:00|24.11|21.51|24.04|21.44|24.19|21.59|24.04|21.44|0
1646366710000|2022-03-04 04:05:10|24.01|21.41|23.86|21.26|24.04|21.44|23.86|21.26|0
1646366720000|2022-03-04 04:05:20|23.89|21.29|23.69|21.09|23.89|21.29|23.69|21.09|0
1646366730000|2022-03-04 04:05:30|23.74|21.14|23.76|21.16|23.79|21.19|23.74|21.14|0
1646366740000|2022-03-04 04:05:40|23.79|21.19|23.99|21.39|23.99|21.39|23.79|21.19|0
1646366750000|2022-03-04 04:05:50|23.94|21.34|24.04|21.44|24.04|21.44|23.94|21.34|0
1646366760000|2022-03-04 04:06:00|24.26|21.66|24.34|21.74|24.34|21.74|24.26|21.66|0
1646366770000|2022-03-04 04:06:10|24.41|21.81|24.29|21.69|24.41|21.81|24.29|21.69|0
1646366780000|2022-03-04 04:06:20|24.26|21.66|24.24|21.64|24.26|21.66|24.24|21.64|0
1646366790000|2022-03-04 04:06:30|24.34|21.74|24.46|21.86|24.46|21.86|24.34|21.74|0
1646366800000|2022-03-04 04:06:40|24.54|21.94|24.67|22.07|24.67|22.07|24.54|21.94|0
1646366810000|2022-03-04 04:06:50|24.64|22.04|24.59|21.99|24.64|22.04|24.54|21.94|0
1646366820000|2022-03-04 04:07:00|24.54|21.94|24.57|21.97|24.59|21.99|24.54|21.94|0
1646366830000|2022-03-04 04:07:10|24.59|21.99|24.67|22.07|24.67|22.07|24.57|21.97|0
1646366840000|2022-03-04 04:07:20|24.57|21.97|24.62|22.02|24.62|22.02|24.54|21.94|0
1646366850000|2022-03-04 04:07:30|24.67|22.07|24.79|22.19|24.79|22.19|24.67|22.07|0
1646366860000|2022-03-04 04:07:40|24.85|22.25|24.92|22.32|24.95|22.35|24.85|22.25|0
1646366870000|2022-03-04 04:07:50|24.95|22.35|25|22.4|25.05|22.45|24.95|22.35|0
1646366880000|2022-03-04 04:08:00|24.9|22.3|25.03|22.43|25.03|22.43|24.9|22.3|0
1646366890000|2022-03-04 04:08:10|25|22.4|25.08|22.48|25.08|22.48|24.95|22.35|0
1646366900000|2022-03-04 04:08:20|25.16|22.56|24.92|22.32|25.16|22.56|24.92|22.32|0
1646366910000|2022-03-04 04:08:30|25.03|22.43|25|22.4|25.03|22.43|25|22.4|0
1646366920000|2022-03-04 04:08:40|25.05|22.45|25.1|22.5|25.1|22.5|25.05|22.45|0
1646366930000|2022-03-04 04:08:50|25.13|22.53|25.15|22.55|25.15|22.55|25.13|22.53|0
1646366940000|2022-03-04 04:09:00|25.21|22.61|25.21|22.61|25.21|22.61|25.13|22.53|0
1646366950000|2022-03-04 04:09:10|25.1|22.5|25.13|22.53|25.13|22.53|25.1|22.5|0
1646366960000|2022-03-04 04:09:20|25.1|22.5|25.03|22.43|25.1|22.5|25.03|22.43|0
1646366970000|2022-03-04 04:09:30|25.05|22.45|25.05|22.45|25.1|22.5|25.05|22.45|0
1646366980000|2022-03-04 04:09:40|25|22.4|24.82|22.22|25|22.4|24.82|22.22|0
1646366990000|2022-03-04 04:09:50|24.84|22.24|24.89|22.29|24.89|22.29|24.84|22.24|0
1646367000000|2022-03-04 04:10:00|24.87|22.27|25|22.4|25|22.4|24.87|22.27|0
1646367010000|2022-03-04 04:10:10|24.95|22.35|24.97|22.37|24.97|22.37|24.95|22.35|0
1646367020000|2022-03-04 04:10:20|24.95|22.35|24.92|22.32|24.95|22.35|24.92|22.32|0
1646367030000|2022-03-04 04:10:30|24.95|22.35|24.94|22.34|24.95|22.35|24.87|22.27|0
1646367040000|2022-03-04 04:10:40|24.79|22.19|24.79|22.19|24.79|22.19|24.79|22.19|0
1646367050000|2022-03-04 04:10:50|24.77|22.17|24.84|22.24|24.84|22.24|24.77|22.17|0
1646367060000|2022-03-04 04:11:00|24.79|22.19|24.79|22.19|24.79|22.19|24.79|22.19|0
1646367070000|2022-03-04 04:11:10|24.74|22.14|24.69|22.09|24.74|22.14|24.69|22.09|0
1646367080000|2022-03-04 04:11:20|24.76|22.16|24.66|22.06|24.76|22.16|24.66|22.06|0
1646367100000|2022-03-04 04:11:40|24.63|22.03|24.89|22.29|24.89|22.29|24.63|22.03|0
1646367110000|2022-03-04 04:11:50|24.94|22.34|24.94|22.34|24.97|22.37|24.94|22.34|0
1646367120000|2022-03-04 04:12:00|25.02|22.42|25.05|22.45|25.07|22.47|25.02|22.42|0
1646367130000|2022-03-04 04:12:10|24.97|22.37|24.92|22.32|24.97|22.37|24.92|22.32|0
1646367140000|2022-03-04 04:12:20|24.89|22.29|24.87|22.27|24.97|22.37|24.87|22.27|0
1646367150000|2022-03-04 04:12:30|24.81|22.21|24.89|22.29|24.89|22.29|24.79|22.19|0
1646367160000|2022-03-04 04:12:40|24.81|22.21|24.71|22.11|24.81|22.21|24.71|22.11|0
1646367170000|2022-03-04 04:12:50|24.68|22.08|24.63|22.03|24.68|22.08|24.63|22.03|0
1646367180000|2022-03-04 04:13:00|24.61|22.01|24.63|22.03|24.63|22.03|24.61|22.01|0
1646367190000|2022-03-04 04:13:10|24.48|21.88|24.51|21.91|24.51|21.91|24.48|21.88|0
1646367200000|2022-03-04 04:13:20|24.48|21.88|24.43|21.83|24.48|21.88|24.43|21.83|0
1646367210000|2022-03-04 04:13:30|24.38|21.78|24.66|22.06|24.66|22.06|24.38|21.78|0
1646367220000|2022-03-04 04:13:40|24.71|22.11|24.73|22.13|24.79|22.19|24.71|22.11|0
1646367230000|2022-03-04 04:13:50|24.68|22.08|24.53|21.93|24.68|22.08|24.53|21.93|0
1646367240000|2022-03-04 04:14:00|24.86|22.26|24.89|22.29|24.94|22.34|24.86|22.26|0
1646367250000|2022-03-04 04:14:10|24.94|22.34|24.79|22.19|24.94|22.34|24.76|22.16|0
1646367260000|2022-03-04 04:14:20|24.78|22.18|24.78|22.18|24.78|22.18|24.71|22.11|0
1646367270000|2022-03-04 04:14:30|24.71|22.11|24.58|21.98|24.73|22.13|24.53|21.93|0
1646367280000|2022-03-04 04:14:40|24.56|21.96|24.55|21.95|24.58|21.98|24.48|21.88|0
1646367290000|2022-03-04 04:14:50|24.48|21.88|24.55|21.95|24.55|21.95|24.48|21.88|0
1646367300000|2022-03-04 04:15:00|24.63|22.03|24.68|22.08|24.68|22.08|24.63|22.03|0
1646367310000|2022-03-04 04:15:10|24.73|22.13|24.63|22.03|24.73|22.13|24.63|22.03|0
1646367320000|2022-03-04 04:15:20|24.61|22.01|24.53|21.93|24.61|22.01|24.53|21.93|0
1646367330000|2022-03-04 04:15:30|24.48|21.88|24.48|21.88|24.48|21.88|24.45|21.85|0
1646367340000|2022-03-04 04:15:40|24.6|22|24.66|22.06|24.68|22.08|24.6|22|0
1646367350000|2022-03-04 04:15:50|24.68|22.08|24.86|22.26|24.86|22.26|24.68|22.08|0
1646367360000|2022-03-04 04:16:00|24.89|22.29|25.22|22.62|25.22|22.62|24.89|22.29|0
1646367370000|2022-03-04 04:16:10|25.25|22.65|25.17|22.57|25.25|22.65|25.17|22.57|0
1646367380000|2022-03-04 04:16:20|25.25|22.65|25.07|22.47|25.25|22.65|25.07|22.47|0
1646367390000|2022-03-04 04:16:30|25.14|22.54|25.01|22.41|25.14|22.54|24.99|22.39|0
1646367400000|2022-03-04 04:16:40|25.04|22.44|25.07|22.47|25.07|22.47|25.04|22.44|0
1646367410000|2022-03-04 04:16:50|24.96|22.36|24.94|22.34|24.96|22.36|24.91|22.31|0
1646367420000|2022-03-04 04:17:00|24.91|22.31|24.83|22.23|24.91|22.31|24.83|22.23|0
1646367430000|2022-03-04 04:17:10|24.86|22.26|24.86|22.26|24.88|22.28|24.83|22.23|0
1646367440000|2022-03-04 04:17:20|24.91|22.31|24.94|22.34|24.96|22.36|24.88|22.28|0
1646367450000|2022-03-04 04:17:30|24.91|22.31|24.93|22.33|24.93|22.33|24.91|22.31|0
1646367460000|2022-03-04 04:17:40|24.99|22.39|24.91|22.31|24.99|22.39|24.91|22.31|0
1646367470000|2022-03-04 04:17:50|25.01|22.41|25.01|22.41|25.04|22.44|25.01|22.41|0
1646367480000|2022-03-04 04:18:00|24.91|22.31|25.04|22.44|25.09|22.49|24.91|22.31|0
1646367490000|2022-03-04 04:18:10|25.09|22.49|24.99|22.39|25.09|22.49|24.99|22.39|0
1646367500000|2022-03-04 04:18:20|24.93|22.33|24.93|22.33|24.96|22.36|24.93|22.33|0
1646367510000|2022-03-04 04:18:30|24.99|22.39|24.93|22.33|25.04|22.44|24.93|22.33|0
1646367520000|2022-03-04 04:18:40|24.96|22.36|24.91|22.31|24.96|22.36|24.91|22.31|0
1646367530000|2022-03-04 04:18:50|24.88|22.28|24.93|22.33|24.93|22.33|24.88|22.28|0
1646367540000|2022-03-04 04:19:00|24.88|22.28|24.83|22.23|24.88|22.28|24.83|22.23|0
1646367550000|2022-03-04 04:19:10|24.8|22.2|24.78|22.18|24.83|22.23|24.75|22.15|0
1646367560000|2022-03-04 04:19:20|24.88|22.28|24.88|22.28|24.88|22.28|24.86|22.26|0
1646367570000|2022-03-04 04:19:30|24.93|22.33|24.88|22.28|24.98|22.38|24.88|22.28|0
1646367580000|2022-03-04 04:19:40|24.91|22.31|25.09|22.49|25.09|22.49|24.91|22.31|0
1646367590000|2022-03-04 04:19:50|25.04|22.44|25.17|22.57|25.24|22.64|25.04|22.44|0
1646367600000|2022-03-04 04:20:00|25.19|22.59|25.14|22.54|25.19|22.59|25.14|22.54|0
1646367610000|2022-03-04 04:20:10|25.06|22.46|25.03|22.43|25.06|22.46|25.01|22.41|0
1646367620000|2022-03-04 04:20:20|24.98|22.38|24.83|22.23|24.98|22.38|24.83|22.23|0
1646367630000|2022-03-04 04:20:30|24.93|22.33|24.88|22.28|24.93|22.33|24.88|22.28|0
1646367640000|2022-03-04 04:20:40|24.85|22.25|24.8|22.2|24.85|22.25|24.75|22.15|0
1646367650000|2022-03-04 04:20:50|24.88|22.28|24.96|22.36|24.96|22.36|24.85|22.25|0
1646367660000|2022-03-04 04:21:00|24.98|22.38|25.01|22.41|25.01|22.41|24.93|22.33|0
1646367670000|2022-03-04 04:21:10|24.98|22.38|24.98|22.38|24.98|22.38|24.85|22.25|0
1646367680000|2022-03-04 04:21:20|25.03|22.43|25.03|22.43|25.03|22.43|24.98|22.38|0
1646367690000|2022-03-04 04:21:30|25.01|22.41|24.96|22.36|25.01|22.41|24.96|22.36|0
1646367700000|2022-03-04 04:21:40|24.75|22.15|24.75|22.15|24.83|22.23|24.75|22.15|0
1646367710000|2022-03-04 04:21:50|24.83|22.23|24.77|22.17|24.83|22.23|24.77|22.17|0
1646367720000|2022-03-04 04:22:00|24.88|22.28|24.88|22.28|24.88|22.28|24.88|22.28|0
1646367730000|2022-03-04 04:22:10|24.8|22.2|24.83|22.23|24.88|22.28|24.8|22.2|0
1646367740000|2022-03-04 04:22:20|24.82|22.22|24.77|22.17|24.82|22.22|24.77|22.17|0
1646367750000|2022-03-04 04:22:30|24.67|22.07|24.67|22.07|24.67|22.07|24.59|21.99|0
1646367760000|2022-03-04 04:22:40|24.65|22.05|24.65|22.05|24.65|22.05|24.65|22.05|0
1646367770000|2022-03-04 04:22:50|24.62|22.02|24.52|21.92|24.62|22.02|24.52|21.92|0
1646367780000|2022-03-04 04:23:00|24.59|21.99|24.54|21.94|24.65|22.05|24.54|21.94|0
1646367790000|2022-03-04 04:23:10|24.52|21.92|24.29|21.69|24.52|21.92|24.29|21.69|0
1646367800000|2022-03-04 04:23:20|24.36|21.76|24.39|21.79|24.39|21.79|24.29|21.69|0
1646367810000|2022-03-04 04:23:30|24.31|21.71|24.16|21.56|24.31|21.71|24.16|21.56|0
1646367820000|2022-03-04 04:23:40|24.19|21.59|24.16|21.56|24.19|21.59|24.16|21.56|0
1646367830000|2022-03-04 04:23:50|24.19|21.59|24.16|21.56|24.19|21.59|24.16|21.56|0
1646367840000|2022-03-04 04:24:00|24.21|21.61|24.21|21.61|24.21|21.61|24.21|21.61|0
1646367850000|2022-03-04 04:24:10|24.26|21.66|24.19|21.59|24.26|21.66|24.19|21.59|0
1646367860000|2022-03-04 04:24:20|24.21|21.61|24.24|21.64|24.24|21.64|24.21|21.61|0
1646367870000|2022-03-04 04:24:30|24.26|21.66|24.26|21.66|24.29|21.69|24.26|21.66|0
1646367880000|2022-03-04 04:24:40|24.36|21.76|24.31|21.71|24.39|21.79|24.31|21.71|0
1646367890000|2022-03-04 04:24:50|24.29|21.69|24.31|21.71|24.34|21.74|24.29|21.69|0
1646367900000|2022-03-04 04:25:00|24.36|21.76|24.49|21.89|24.49|21.89|24.36|21.76|0
1646367910000|2022-03-04 04:25:10|24.41|21.81|24.49|21.89|24.49|21.89|24.41|21.81|0
1646367920000|2022-03-04 04:25:20|24.54|21.94|24.54|21.94|24.54|21.94|24.51|21.91|0
1646367930000|2022-03-04 04:25:30|24.59|21.99|24.49|21.89|24.59|21.99|24.49|21.89|0
1646367940000|2022-03-04 04:25:40|24.51|21.91|24.54|21.94|24.54|21.94|24.51|21.91|0
1646367950000|2022-03-04 04:25:50|24.56|21.96|24.51|21.91|24.56|21.96|24.51|21.91|0
1646367960000|2022-03-04 04:26:00|24.54|21.94|24.46|21.86|24.54|21.94|24.46|21.86|0
1646367970000|2022-03-04 04:26:10|24.79|22.19|24.9|22.3|24.92|22.32|24.79|22.19|0
1646367980000|2022-03-04 04:26:20|25|22.4|24.97|22.37|25|22.4|24.97|22.37|0
1646367990000|2022-03-04 04:26:30|25|22.4|24.77|22.17|25|22.4|24.77|22.17|0
1646368000000|2022-03-04 04:26:40|24.79|22.19|24.82|22.22|24.85|22.25|24.79|22.19|0
1646368010000|2022-03-04 04:26:50|24.85|22.25|24.64|22.04|24.85|22.25|24.64|22.04|0
1646368020000|2022-03-04 04:27:00|24.74|22.14|24.74|22.14|24.77|22.17|24.74|22.14|0
1646368030000|2022-03-04 04:27:10|24.61|22.01|24.66|22.06|24.66|22.06|24.56|21.96|0
1646368040000|2022-03-04 04:27:20|24.64|22.04|24.51|21.91|24.64|22.04|24.44|21.84|0
1646368050000|2022-03-04 04:27:30|24.49|21.89|24.54|21.94|24.54|21.94|24.46|21.86|0
1646368060000|2022-03-04 04:27:40|24.46|21.86|24.51|21.91|24.51|21.91|24.46|21.86|0
1646368070000|2022-03-04 04:27:50|24.46|21.86|24.38|21.78|24.49|21.89|24.36|21.76|0
1646368080000|2022-03-04 04:28:00|24.41|21.81|24.49|21.89|24.49|21.89|24.41|21.81|0
1646368090000|2022-03-04 04:28:10|24.51|21.91|24.33|21.73|24.51|21.91|24.33|21.73|0
1646368100000|2022-03-04 04:28:20|24.31|21.71|24.13|21.53|24.31|21.71|24.13|21.53|0
1646368110000|2022-03-04 04:28:30|24.18|21.58|24.2|21.6|24.2|21.6|24.18|21.58|0
1646368120000|2022-03-04 04:28:40|24.28|21.68|24.33|21.73|24.33|21.73|24.25|21.65|0
1646368130000|2022-03-04 04:28:50|24.38|21.78|24.43|21.83|24.43|21.83|24.38|21.78|0
1646368140000|2022-03-04 04:29:00|24.46|21.86|24.36|21.76|24.46|21.86|24.36|21.76|0
1646368150000|2022-03-04 04:29:10|24.38|21.78|24.38|21.78|24.38|21.78|24.38|21.78|0
1646368160000|2022-03-04 04:29:20|24.43|21.83|24.33|21.73|24.43|21.83|24.33|21.73|0
1646368170000|2022-03-04 04:29:30|24.36|21.76|24.3|21.7|24.36|21.76|24.3|21.7|0
1646368180000|2022-03-04 04:29:40|24.33|21.73|24.18|21.58|24.33|21.73|24.18|21.58|0
1646368190000|2022-03-04 04:29:50|24.25|21.65|24.41|21.81|24.41|21.81|24.25|21.65|0
1646368200000|2022-03-04 04:30:00|24.58|21.98|24.61|22.01|24.61|22.01|24.53|21.93|0
1646368210000|2022-03-04 04:30:10|24.53|21.93|24.64|22.04|24.64|22.04|24.53|21.93|0
1646368220000|2022-03-04 04:30:20|24.71|22.11|24.71|22.11|24.71|22.11|24.69|22.09|0
1646368230000|2022-03-04 04:30:30|24.84|22.24|24.84|22.24|24.84|22.24|24.81|22.21|0
1646368240000|2022-03-04 04:30:40|24.74|22.14|24.81|22.21|24.84|22.24|24.74|22.14|0
1646368250000|2022-03-04 04:30:50|24.86|22.26|24.79|22.19|24.86|22.26|24.79|22.19|0
1646368260000|2022-03-04 04:31:00|24.76|22.16|24.79|22.19|24.84|22.24|24.76|22.16|0
1646368270000|2022-03-04 04:31:10|24.66|22.06|24.63|22.03|24.66|22.06|24.63|22.03|0
1646368280000|2022-03-04 04:31:20|24.68|22.08|24.68|22.08|24.71|22.11|24.68|22.08|0
1646368290000|2022-03-04 04:31:30|24.76|22.16|24.66|22.06|24.76|22.16|24.66|22.06|0
1646368300000|2022-03-04 04:31:40|24.61|22.01|24.58|21.98|24.61|22.01|24.58|21.98|0
1646368310000|2022-03-04 04:31:50|24.53|21.93|24.58|21.98|24.58|21.98|24.5|21.9|0
1646368320000|2022-03-04 04:32:00|24.55|21.95|24.55|21.95|24.55|21.95|24.53|21.93|0
1646368330000|2022-03-04 04:32:10|24.58|21.98|24.48|21.88|24.58|21.98|24.48|21.88|0
1646368350000|2022-03-04 04:32:30|24.53|21.93|24.48|21.88|24.55|21.95|24.48|21.88|0
1646368360000|2022-03-04 04:32:40|24.45|21.85|23.9|21.3|24.45|21.85|23.9|21.3|0
1646368370000|2022-03-04 04:32:50|23.82|21.22|23.95|21.35|23.95|21.35|23.82|21.22|0
1646368380000|2022-03-04 04:33:00|24|21.4|23.92|21.32|24|21.4|23.92|21.32|0
1646368390000|2022-03-04 04:33:10|23.95|21.35|23.9|21.3|23.95|21.35|23.9|21.3|0
1646368400000|2022-03-04 04:33:20|23.92|21.32|24|21.4|24|21.4|23.9|21.3|0
1646368410000|2022-03-04 04:33:30|24.05|21.45|23.87|21.27|24.15|21.55|23.87|21.27|0
1646368420000|2022-03-04 04:33:40|23.9|21.3|24.2|21.6|24.2|21.6|23.9|21.3|0
1646368430000|2022-03-04 04:33:50|24.25|21.65|24.25|21.65|24.25|21.65|24.25|21.65|0
1646368440000|2022-03-04 04:34:00|24.3|21.7|24.35|21.75|24.38|21.78|24.27|21.67|0
1646368450000|2022-03-04 04:34:10|24.4|21.8|24.4|21.8|24.4|21.8|24.4|21.8|0
1646368460000|2022-03-04 04:34:20|24.35|21.75|24.37|21.77|24.4|21.8|24.35|21.75|0
1646368470000|2022-03-04 04:34:30|24.35|21.75|24.25|21.65|24.35|21.75|24.25|21.65|0
1646368480000|2022-03-04 04:34:40|24.27|21.67|24.22|21.62|24.3|21.7|24.22|21.62|0
1646368490000|2022-03-04 04:34:50|24.2|21.6|24.2|21.6|24.25|21.65|24.17|21.57|0
1646368500000|2022-03-04 04:35:00|24.17|21.57|24.2|21.6|24.2|21.6|24.15|21.55|0
1646368510000|2022-03-04 04:35:10|24.25|21.65|24.3|21.7|24.3|21.7|24.25|21.65|0
1646368520000|2022-03-04 04:35:20|24.32|21.72|24.32|21.72|24.32|21.72|24.25|21.65|0
1646368530000|2022-03-04 04:35:30|24.22|21.62|24.14|21.54|24.22|21.62|24.14|21.54|0
1646368540000|2022-03-04 04:35:40|24.09|21.49|24.04|21.44|24.09|21.49|24.04|21.44|0
1646368550000|2022-03-04 04:35:50|24.09|21.49|24.24|21.64|24.27|21.67|24.09|21.49|0
1646368560000|2022-03-04 04:36:00|24.35|21.75|24.37|21.77|24.37|21.77|24.32|21.72|0
1646368570000|2022-03-04 04:36:10|24.32|21.72|24.35|21.75|24.35|21.75|24.32|21.72|0
1646368580000|2022-03-04 04:36:20|24.32|21.72|24.22|21.62|24.32|21.72|24.22|21.62|0
1646368590000|2022-03-04 04:36:30|24.24|21.64|24.19|21.59|24.24|21.64|24.19|21.59|0
1646368600000|2022-03-04 04:36:40|24.27|21.67|24.45|21.85|24.45|21.85|24.27|21.67|0
1646368610000|2022-03-04 04:36:50|24.52|21.92|24.47|21.87|24.52|21.92|24.42|21.82|0
1646368620000|2022-03-04 04:37:00|24.5|21.9|24.42|21.82|24.5|21.9|24.42|21.82|0
1646368630000|2022-03-04 04:37:10|24.45|21.85|24.42|21.82|24.45|21.85|24.42|21.82|0
1646368640000|2022-03-04 04:37:20|24.39|21.79|24.39|21.79|24.39|21.79|24.37|21.77|0
1646368660000|2022-03-04 04:37:40|24.5|21.9|24.5|21.9|24.5|21.9|24.5|21.9|0
1646368670000|2022-03-04 04:37:50|24.44|21.84|24.42|21.82|24.44|21.84|24.42|21.82|0
1646368680000|2022-03-04 04:38:00|24.47|21.87|24.47|21.87|24.47|21.87|24.47|21.87|0
1646368690000|2022-03-04 04:38:10|24.5|21.9|24.52|21.92|24.52|21.92|24.5|21.9|0
1646368700000|2022-03-04 04:38:20|24.55|21.95|24.55|21.95|24.55|21.95|24.55|21.95|0
1646368710000|2022-03-04 04:38:30|24.49|21.89|24.47|21.87|24.49|21.89|24.47|21.87|0
1646368720000|2022-03-04 04:38:40|24.49|21.89|24.49|21.89|24.49|21.89|24.49|21.89|0
1646368730000|2022-03-04 04:38:50|24.55|21.95|24.57|21.97|24.57|21.97|24.55|21.95|0
1646368740000|2022-03-04 04:39:00|24.62|22.02|24.54|21.94|24.62|22.02|24.54|21.94|0
1646368750000|2022-03-04 04:39:10|24.57|21.97|24.6|22|24.6|22|24.57|21.97|0
1646368760000|2022-03-04 04:39:20|24.72|22.12|24.93|22.33|24.93|22.33|24.72|22.12|0
1646368770000|2022-03-04 04:39:30|24.83|22.23|24.83|22.23|24.9|22.3|24.83|22.23|0
1646368780000|2022-03-04 04:39:40|24.88|22.28|24.85|22.25|24.88|22.28|24.85|22.25|0
1646368790000|2022-03-04 04:39:50|24.93|22.33|25.01|22.41|25.03|22.43|24.93|22.33|0
1646368810000|2022-03-04 04:40:10|24.98|22.38|25.19|22.59|25.19|22.59|24.98|22.38|0
1646368820000|2022-03-04 04:40:20|25.56|22.96|25.4|22.8|25.56|22.96|25.4|22.8|0
1646368830000|2022-03-04 04:40:30|25.42|22.82|25.4|22.8|25.45|22.85|25.4|22.8|0
1646368840000|2022-03-04 04:40:40|25.42|22.82|25.5|22.9|25.5|22.9|25.42|22.82|0
1646368850000|2022-03-04 04:40:50|25.53|22.93|25.45|22.85|25.53|22.93|25.4|22.8|0
1646368860000|2022-03-04 04:41:00|25.42|22.82|25.42|22.82|25.45|22.85|25.34|22.74|0
1646368870000|2022-03-04 04:41:10|25.37|22.77|25.37|22.77|25.37|22.77|25.37|22.77|0
1646368880000|2022-03-04 04:41:20|25.34|22.74|25.42|22.82|25.42|22.82|25.34|22.74|0
1646368890000|2022-03-04 04:41:30|25.45|22.85|25.37|22.77|25.45|22.85|25.34|22.74|0
1646368900000|2022-03-04 04:41:40|25.4|22.8|25.34|22.74|25.4|22.8|25.32|22.72|0
1646368910000|2022-03-04 04:41:50|25.32|22.72|25.42|22.82|25.42|22.82|25.32|22.72|0
1646368920000|2022-03-04 04:42:00|25.32|22.72|25.21|22.61|25.34|22.74|25.21|22.61|0
1646368930000|2022-03-04 04:42:10|25.32|22.72|25.37|22.77|25.37|22.77|25.32|22.72|0
1646368940000|2022-03-04 04:42:20|25.42|22.82|25.45|22.85|25.47|22.87|25.42|22.82|0
1646368950000|2022-03-04 04:42:30|25.39|22.79|25.42|22.82|25.45|22.85|25.39|22.79|0
1646368960000|2022-03-04 04:42:40|25.39|22.79|25.31|22.71|25.42|22.82|25.31|22.71|0
1646368970000|2022-03-04 04:42:50|25.24|22.64|25.24|22.64|25.24|22.64|25.24|22.64|0
1646368980000|2022-03-04 04:43:00|25.26|22.66|25.31|22.71|25.31|22.71|25.26|22.66|0
1646368990000|2022-03-04 04:43:10|25.29|22.69|25.29|22.69|25.29|22.69|25.24|22.64|0
1646369000000|2022-03-04 04:43:20|25.37|22.77|25.5|22.9|25.5|22.9|25.37|22.77|0
1646369010000|2022-03-04 04:43:30|25.58|22.98|25.5|22.9|25.58|22.98|25.45|22.85|0
1646369020000|2022-03-04 04:43:40|25.47|22.87|25.34|22.74|25.47|22.87|25.29|22.69|0
1646369030000|2022-03-04 04:43:50|25.31|22.71|25.24|22.64|25.31|22.71|25.24|22.64|0
1646369040000|2022-03-04 04:44:00|25.29|22.69|25.31|22.71|25.31|22.71|25.26|22.66|0
1646369050000|2022-03-04 04:44:10|25.29|22.69|25.24|22.64|25.29|22.69|25.24|22.64|0
1646369060000|2022-03-04 04:44:20|25.26|22.66|25.21|22.61|25.26|22.66|25.21|22.61|0
1646369070000|2022-03-04 04:44:30|25.18|22.58|25.13|22.53|25.18|22.58|25.1|22.5|0
1646369080000|2022-03-04 04:44:40|25.08|22.48|25.16|22.56|25.16|22.56|25.08|22.48|0
1646369090000|2022-03-04 04:44:50|25.23|22.63|25.26|22.66|25.26|22.66|25.16|22.56|0
1646369110000|2022-03-04 04:45:10|25.18|22.58|25.18|22.58|25.21|22.61|25.18|22.58|0
1646369120000|2022-03-04 04:45:20|25.15|22.55|25.15|22.55|25.18|22.58|25.15|22.55|0
1646369130000|2022-03-04 04:45:30|25.1|22.5|25.05|22.45|25.1|22.5|25.05|22.45|0
1646369140000|2022-03-04 04:45:40|25.03|22.43|25.15|22.55|25.21|22.61|25.03|22.43|0
1646369160000|2022-03-04 04:46:00|25|22.4|25|22.4|25|22.4|24.89|22.29|0
1646369170000|2022-03-04 04:46:10|24.97|22.37|24.97|22.37|25.02|22.42|24.92|22.32|0
1646369180000|2022-03-04 04:46:20|25|22.4|25.05|22.45|25.05|22.45|24.97|22.37|0
1646369190000|2022-03-04 04:46:30|24.77|22.17|24.66|22.06|24.77|22.17|24.66|22.06|0
1646369200000|2022-03-04 04:46:40|24.71|22.11|24.66|22.06|24.74|22.14|24.66|22.06|0
1646369210000|2022-03-04 04:46:50|24.61|22.01|24.56|21.96|24.61|22.01|24.53|21.93|0
1646369220000|2022-03-04 04:47:00|24.61|22.01|24.41|21.81|24.61|22.01|24.41|21.81|0
1646369230000|2022-03-04 04:47:10|24.46|21.86|24.46|21.86|24.46|21.86|24.43|21.83|0
1646369240000|2022-03-04 04:47:20|24.36|21.76|24.36|21.76|24.36|21.76|24.33|21.73|0
1646369250000|2022-03-04 04:47:30|24.38|21.78|24.43|21.83|24.43|21.83|24.36|21.76|0
1646369260000|2022-03-04 04:47:40|24.41|21.81|24.46|21.86|24.46|21.86|24.41|21.81|0
1646369270000|2022-03-04 04:47:50|24.41|21.81|24.43|21.83|24.43|21.83|24.41|21.81|0
1646369280000|2022-03-04 04:48:00|24.46|21.86|24.51|21.91|24.51|21.91|24.46|21.86|0
1646369290000|2022-03-04 04:48:10|24.61|22.01|24.51|21.91|24.61|22.01|24.51|21.91|0
1646369300000|2022-03-04 04:48:20|24.61|22.01|24.79|22.19|24.79|22.19|24.61|22.01|0
1646369310000|2022-03-04 04:48:30|24.81|22.21|24.81|22.21|24.81|22.21|24.81|22.21|0
1646369320000|2022-03-04 04:48:40|24.79|22.19|24.81|22.21|24.81|22.21|24.79|22.19|0
1646369330000|2022-03-04 04:48:50|24.84|22.24|24.79|22.19|24.84|22.24|24.79|22.19|0
1646369350000|2022-03-04 04:49:10|24.76|22.16|24.71|22.11|24.76|22.16|24.71|22.11|0
1646369370000|2022-03-04 04:49:30|24.68|22.08|24.68|22.08|24.68|22.08|24.68|22.08|0
1646369380000|2022-03-04 04:49:40|24.76|22.16|24.76|22.16|24.76|22.16|24.76|22.16|0
1646369400000|2022-03-04 04:50:00|24.86|22.26|24.92|22.32|24.92|22.32|24.86|22.26|0
1646369410000|2022-03-04 04:50:10|24.86|22.26|24.97|22.37|24.97|22.37|24.86|22.26|0
1646369420000|2022-03-04 04:50:20|25.02|22.42|24.97|22.37|25.02|22.42|24.97|22.37|0
1646369430000|2022-03-04 04:50:30|25.02|22.42|25.04|22.44|25.04|22.44|24.97|22.37|0
1646369440000|2022-03-04 04:50:40|24.99|22.39|24.91|22.31|24.99|22.39|24.91|22.31|0
1646369450000|2022-03-04 04:50:50|24.97|22.37|24.97|22.37|24.99|22.39|24.97|22.37|0
1646369460000|2022-03-04 04:51:00|24.91|22.31|24.86|22.26|24.97|22.37|24.86|22.26|0
1646369470000|2022-03-04 04:51:10|24.89|22.29|24.89|22.29|24.91|22.31|24.89|22.29|0
1646369480000|2022-03-04 04:51:20|24.86|22.26|24.86|22.26|24.86|22.26|24.86|22.26|0
1646369490000|2022-03-04 04:51:30|24.91|22.31|24.91|22.31|24.91|22.31|24.91|22.31|0
1646369500000|2022-03-04 04:51:40|24.83|22.23|24.91|22.31|24.91|22.31|24.81|22.21|0
1646369510000|2022-03-04 04:51:50|24.89|22.29|24.81|22.21|24.89|22.29|24.81|22.21|0
1646369520000|2022-03-04 04:52:00|24.86|22.26|24.83|22.23|24.86|22.26|24.83|22.23|0
1646369530000|2022-03-04 04:52:10|24.94|22.34|24.94|22.34|24.94|22.34|24.94|22.34|0
1646369540000|2022-03-04 04:52:20|25.02|22.42|24.99|22.39|25.02|22.42|24.99|22.39|0
1646369550000|2022-03-04 04:52:30|25.02|22.42|24.91|22.31|25.02|22.42|24.91|22.31|0
1646369560000|2022-03-04 04:52:40|24.96|22.36|24.96|22.36|24.96|22.36|24.96|22.36|0
1646369570000|2022-03-04 04:52:50|24.91|22.31|24.94|22.34|24.94|22.34|24.91|22.31|0
1646369580000|2022-03-04 04:53:00|24.91|22.31|24.91|22.31|24.91|22.31|24.91|22.31|0
1646369600000|2022-03-04 04:53:20|24.94|22.34|24.94|22.34|24.94|22.34|24.94|22.34|0
1646369610000|2022-03-04 04:53:30|25.01|22.41|25.01|22.41|25.01|22.41|25.01|22.41|0
1646369620000|2022-03-04 04:53:40|24.99|22.39|24.99|22.39|24.99|22.39|24.99|22.39|0
1646369630000|2022-03-04 04:53:50|25.04|22.44|25.07|22.47|25.07|22.47|24.99|22.39|0
1646369640000|2022-03-04 04:54:00|25.04|22.44|25.01|22.41|25.04|22.44|25.01|22.41|0
1646369650000|2022-03-04 04:54:10|24.88|22.28|24.88|22.28|24.88|22.28|24.86|22.26|0
1646369660000|2022-03-04 04:54:20|24.99|22.39|25.01|22.41|25.01|22.41|24.96|22.36|0
1646369670000|2022-03-04 04:54:30|25.04|22.44|25.12|22.52|25.19|22.59|25.04|22.44|0
1646369680000|2022-03-04 04:54:40|25.09|22.49|25.04|22.44|25.09|22.49|25.04|22.44|0
1646369690000|2022-03-04 04:54:50|25.17|22.57|25.17|22.57|25.17|22.57|25.12|22.52|0
1646369700000|2022-03-04 04:55:00|25.06|22.46|25.09|22.49|25.09|22.49|25.06|22.46|0
1646369710000|2022-03-04 04:55:10|25.06|22.46|25.12|22.52|25.12|22.52|25.06|22.46|0
1646369720000|2022-03-04 04:55:20|25.19|22.59|25.19|22.59|25.19|22.59|25.19|22.59|0
1646369730000|2022-03-04 04:55:30|25.17|22.57|25.17|22.57|25.22|22.62|25.17|22.57|0
1646369740000|2022-03-04 04:55:40|25.22|22.62|25.19|22.59|25.22|22.62|25.19|22.59|0
1646369750000|2022-03-04 04:55:50|25.38|22.78|25.43|22.83|25.43|22.83|25.38|22.78|0
1646369760000|2022-03-04 04:56:00|25.45|22.85|25.53|22.93|25.53|22.93|25.43|22.83|0
1646369770000|2022-03-04 04:56:10|25.56|22.96|25.53|22.93|25.59|22.99|25.53|22.93|0
1646369780000|2022-03-04 04:56:20|25.59|22.99|25.61|23.01|25.61|23.01|25.59|22.99|0
1646369790000|2022-03-04 04:56:30|25.56|22.96|25.53|22.93|25.56|22.96|25.5|22.9|0
1646369800000|2022-03-04 04:56:40|25.58|22.98|25.58|22.98|25.58|22.98|25.58|22.98|0
1646369810000|2022-03-04 04:56:50|25.61|23.01|25.56|22.96|25.61|23.01|25.56|22.96|0
1646369820000|2022-03-04 04:57:00|25.5|22.9|25.56|22.96|25.56|22.96|25.45|22.85|0
1646369830000|2022-03-04 04:57:10|25.58|22.98|25.71|23.11|25.71|23.11|25.58|22.98|0
1646369850000|2022-03-04 04:57:30|25.74|23.14|25.82|23.22|25.82|23.22|25.74|23.14|0
1646369860000|2022-03-04 04:57:40|25.8|23.2|25.93|23.33|25.93|23.33|25.8|23.2|0
1646369870000|2022-03-04 04:57:50|25.79|23.19|25.85|23.25|25.85|23.25|25.79|23.19|0
1646369880000|2022-03-04 04:58:00|25.74|23.14|25.69|23.09|25.74|23.14|25.69|23.09|0
1646369890000|2022-03-04 04:58:10|25.66|23.06|25.71|23.11|25.71|23.11|25.66|23.06|0
1646369900000|2022-03-04 04:58:20|25.77|23.17|25.77|23.17|25.77|23.17|25.74|23.14|0
1646369910000|2022-03-04 04:58:30|25.71|23.11|25.63|23.03|25.71|23.11|25.63|23.03|0
1646369920000|2022-03-04 04:58:40|25.61|23.01|25.69|23.09|25.71|23.11|25.55|22.95|0
1646369930000|2022-03-04 04:58:50|25.71|23.11|25.69|23.09|25.71|23.11|25.69|23.09|0
1646369940000|2022-03-04 04:59:00|25.71|23.11|25.79|23.19|25.79|23.19|25.71|23.11|0
1646369950000|2022-03-04 04:59:10|25.74|23.14|25.77|23.17|25.77|23.17|25.74|23.14|0
1646369960000|2022-03-04 04:59:20|25.74|23.14|25.71|23.11|25.76|23.16|25.71|23.11|0
1646369970000|2022-03-04 04:59:30|25.69|23.09|25.63|23.03|25.69|23.09|25.63|23.03|0
1646369980000|2022-03-04 04:59:40|25.66|23.06|25.74|23.14|25.74|23.14|25.66|23.06|0
1646369990000|2022-03-04 04:59:50|25.71|23.11|25.61|23.01|25.71|23.11|25.61|23.01|0
1646370000000|2022-03-04 05:00:00|25.69|23.09|25.92|23.32|25.92|23.32|25.69|23.09|0
1646370010000|2022-03-04 05:00:10|25.98|23.38|26|23.4|26.03|23.43|25.98|23.38|0
1646370020000|2022-03-04 05:00:20|26.06|23.46|25.9|23.3|26.06|23.46|25.9|23.3|0
1646370030000|2022-03-04 05:00:30|25.95|23.35|25.87|23.27|25.95|23.35|25.84|23.24|0
1646370040000|2022-03-04 05:00:40|25.84|23.24|25.68|23.08|25.84|23.24|25.68|23.08|0
1646370050000|2022-03-04 05:00:50|25.66|23.06|25.74|23.14|25.74|23.14|25.55|22.95|0
1646370060000|2022-03-04 05:01:00|25.71|23.11|25.68|23.08|25.71|23.11|25.68|23.08|0
1646370070000|2022-03-04 05:01:10|25.76|23.16|25.66|23.06|25.76|23.16|25.6|23|0
1646370080000|2022-03-04 05:01:20|25.63|23.03|25.5|22.9|25.63|23.03|25.5|22.9|0
1646370090000|2022-03-04 05:01:30|25.55|22.95|25.55|22.95|25.6|23|25.55|22.95|0
1646370100000|2022-03-04 05:01:40|25.58|22.98|25.47|22.87|25.58|22.98|25.47|22.87|0
1646370110000|2022-03-04 05:01:50|25.37|22.77|25.5|22.9|25.5|22.9|25.37|22.77|0
1646370120000|2022-03-04 05:02:00|25.44|22.84|25.5|22.9|25.5|22.9|25.44|22.84|0
1646370130000|2022-03-04 05:02:10|25.6|23|25.65|23.05|25.65|23.05|25.6|23|0
1646370140000|2022-03-04 05:02:20|25.74|23.14|25.65|23.05|25.74|23.14|25.65|23.05|0
1646370150000|2022-03-04 05:02:30|25.71|23.11|25.6|23|25.71|23.11|25.58|22.98|0
1646370160000|2022-03-04 05:02:40|25.58|22.98|25.71|23.11|25.71|23.11|25.58|22.98|0
1646370170000|2022-03-04 05:02:50|25.55|22.95|25.55|22.95|25.55|22.95|25.52|22.92|0
1646370180000|2022-03-04 05:03:00|25.6|23|25.6|23|25.6|23|25.6|23|0
1646370190000|2022-03-04 05:03:10|25.58|22.98|25.58|22.98|25.6|23|25.55|22.95|0
1646370200000|2022-03-04 05:03:20|25.63|23.03|25.57|22.97|25.63|23.03|25.57|22.97|0
1646370210000|2022-03-04 05:03:30|25.6|23|25.6|23|25.6|23|25.57|22.97|0
1646370220000|2022-03-04 05:03:40|25.65|23.05|25.6|23|25.71|23.11|25.6|23|0
1646370230000|2022-03-04 05:03:50|25.57|22.97|25.76|23.16|25.76|23.16|25.57|22.97|0
1646370240000|2022-03-04 05:04:00|25.73|23.13|25.71|23.11|25.73|23.13|25.65|23.05|0
1646370250000|2022-03-04 05:04:10|25.7|23.1|25.76|23.16|25.76|23.16|25.63|23.03|0
1646370260000|2022-03-04 05:04:20|25.81|23.21|25.81|23.21|25.81|23.21|25.81|23.21|0
1646370270000|2022-03-04 05:04:30|25.84|23.24|25.92|23.32|25.92|23.32|25.84|23.24|0
1646370280000|2022-03-04 05:04:40|25.97|23.37|26.4|23.8|26.4|23.8|25.97|23.37|0
1646370290000|2022-03-04 05:04:50|26.45|23.85|26.56|23.96|26.56|23.96|26.45|23.85|0
1646370300000|2022-03-04 05:05:00|26.59|23.99|26.62|24.02|26.73|24.13|26.59|23.99|0
1646370310000|2022-03-04 05:05:10|26.56|23.96|26.59|23.99|26.59|23.99|26.54|23.94|0
1646370320000|2022-03-04 05:05:20|26.48|23.88|26.43|23.83|26.48|23.88|26.37|23.77|0
1646370330000|2022-03-04 05:05:30|26.54|23.94|26.43|23.83|26.54|23.94|26.43|23.83|0
1646370340000|2022-03-04 05:05:40|26.45|23.85|26.29|23.69|26.45|23.85|26.29|23.69|0
1646370350000|2022-03-04 05:05:50|26.37|23.77|26.26|23.66|26.37|23.77|26.26|23.66|0
1646370360000|2022-03-04 05:06:00|26.29|23.69|26.24|23.64|26.29|23.69|26.21|23.61|0
1646370370000|2022-03-04 05:06:10|26.29|23.69|26.26|23.66|26.29|23.69|26.21|23.61|0
1646370380000|2022-03-04 05:06:20|26.24|23.64|26.32|23.72|26.32|23.72|26.21|23.61|0
1646370390000|2022-03-04 05:06:30|26.37|23.77|26.18|23.58|26.37|23.77|26.18|23.58|0
1646370400000|2022-03-04 05:06:40|26.21|23.61|26.18|23.58|26.21|23.61|26.18|23.58|0
1646370410000|2022-03-04 05:06:50|26.24|23.64|26.24|23.64|26.24|23.64|26.24|23.64|0
1646370420000|2022-03-04 05:07:00|26.23|23.63|26.32|23.72|26.32|23.72|26.23|23.63|0
1646370440000|2022-03-04 05:07:20|26.42|23.82|26.4|23.8|26.42|23.82|26.4|23.8|0
1646370450000|2022-03-04 05:07:30|26.42|23.82|26.42|23.82|26.42|23.82|26.42|23.82|0
1646370460000|2022-03-04 05:07:40|26.48|23.88|26.61|24.01|26.61|24.01|26.48|23.88|0
1646370470000|2022-03-04 05:07:50|26.7|24.1|26.61|24.01|26.7|24.1|26.53|23.93|0
1646370480000|2022-03-04 05:08:00|26.64|24.04|26.48|23.88|26.64|24.04|26.48|23.88|0
1646370490000|2022-03-04 05:08:10|26.53|23.93|26.64|24.04|26.64|24.04|26.53|23.93|0
1646370500000|2022-03-04 05:08:20|26.67|24.07|26.72|24.12|26.72|24.12|26.67|24.07|0
1646370510000|2022-03-04 05:08:30|26.69|24.09|26.67|24.07|26.69|24.09|26.67|24.07|0
1646370520000|2022-03-04 05:08:40|26.69|24.09|26.61|24.01|26.69|24.09|26.61|24.01|0
1646370540000|2022-03-04 05:09:00|26.64|24.04|26.64|24.04|26.67|24.07|26.64|24.04|0
1646370550000|2022-03-04 05:09:10|26.61|24.01|26.58|23.98|26.61|24.01|26.53|23.93|0
1646370560000|2022-03-04 05:09:20|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1646370570000|2022-03-04 05:09:30|26.56|23.96|26.58|23.98|26.58|23.98|26.56|23.96|0
1646370580000|2022-03-04 05:09:40|26.61|24.01|26.61|24.01|26.61|24.01|26.61|24.01|0
1646370590000|2022-03-04 05:09:50|26.64|24.04|26.58|23.98|26.64|24.04|26.58|23.98|0
1646370600000|2022-03-04 05:10:00|26.56|23.96|26.8|24.2|26.8|24.2|26.56|23.96|0
1646370610000|2022-03-04 05:10:10|26.77|24.17|26.72|24.12|26.77|24.17|26.66|24.06|0
1646370620000|2022-03-04 05:10:20|26.69|24.09|26.61|24.01|26.69|24.09|26.61|24.01|0
1646370630000|2022-03-04 05:10:30|26.58|23.98|26.58|23.98|26.58|23.98|26.58|23.98|0
1646370640000|2022-03-04 05:10:40|26.61|24.01|26.77|24.17|26.77|24.17|26.61|24.01|0
1646370650000|2022-03-04 05:10:50|26.75|24.15|27.44|24.84|27.44|24.84|26.72|24.12|0
1646370660000|2022-03-04 05:11:00|27.46|24.86|27.24|24.64|27.46|24.86|27.16|24.56|0
1646370670000|2022-03-04 05:11:10|27.21|24.61|27.13|24.53|27.21|24.61|27.08|24.48|0
1646370680000|2022-03-04 05:11:20|27.05|24.45|27.07|24.47|27.13|24.53|27.05|24.45|0
1646370690000|2022-03-04 05:11:30|27.05|24.45|27.16|24.56|27.16|24.56|27.05|24.45|0
1646370700000|2022-03-04 05:11:40|27.13|24.53|27.1|24.5|27.18|24.58|27.1|24.5|0
1646370710000|2022-03-04 05:11:50|27.05|24.45|27.05|24.45|27.07|24.47|27.05|24.45|0
1646370720000|2022-03-04 05:12:00|27.07|24.47|27.27|24.67|27.27|24.67|27.07|24.47|0
1646370730000|2022-03-04 05:12:10|27.32|24.72|27.32|24.72|27.32|24.72|27.3|24.7|0
1646370740000|2022-03-04 05:12:20|27.35|24.75|27.27|24.67|27.38|24.78|27.27|24.67|0
1646370750000|2022-03-04 05:12:30|27.24|24.64|27.24|24.64|27.27|24.67|27.24|24.64|0
1646370760000|2022-03-04 05:12:40|27.21|24.61|27.21|24.61|27.21|24.61|27.21|24.61|0
1646370770000|2022-03-04 05:12:50|27.27|24.67|27.29|24.69|27.29|24.69|27.27|24.67|0
1646370780000|2022-03-04 05:13:00|27.27|24.67|27.35|24.75|27.35|24.75|27.27|24.67|0
1646370790000|2022-03-04 05:13:10|27.46|24.86|27.57|24.97|27.6|25|27.46|24.86|0
1646370800000|2022-03-04 05:13:20|27.54|24.94|27.49|24.89|27.54|24.94|27.49|24.89|0
1646370810000|2022-03-04 05:13:30|27.52|24.92|27.54|24.94|27.54|24.94|27.52|24.92|0
1646370820000|2022-03-04 05:13:40|27.63|25.03|27.65|25.05|27.65|25.05|27.63|25.03|0
1646370830000|2022-03-04 05:13:50|27.68|25.08|27.6|25|27.74|25.14|27.6|25|0
1646370840000|2022-03-04 05:14:00|27.54|24.94|27.54|24.94|27.57|24.97|27.54|24.94|0
1646370850000|2022-03-04 05:14:10|27.52|24.92|27.46|24.86|27.52|24.92|27.46|24.86|0
1646370860000|2022-03-04 05:14:20|27.54|24.94|27.57|24.97|27.57|24.97|27.54|24.94|0
1646370870000|2022-03-04 05:14:30|27.6|25|27.57|24.97|27.6|25|27.57|24.97|0
1646370880000|2022-03-04 05:14:40|27.54|24.94|27.49|24.89|27.54|24.94|27.49|24.89|0
1646370890000|2022-03-04 05:14:50|27.51|24.91|27.51|24.91|27.51|24.91|27.46|24.86|0
1646370900000|2022-03-04 05:15:00|27.6|25|27.48|24.88|27.63|25.03|27.48|24.88|0
1646370910000|2022-03-04 05:15:10|27.4|24.8|27.29|24.69|27.4|24.8|27.29|24.69|0
1646370920000|2022-03-04 05:15:20|27.32|24.72|27.4|24.8|27.4|24.8|27.29|24.69|0
1646370930000|2022-03-04 05:15:30|27.37|24.77|27.29|24.69|27.37|24.77|27.29|24.69|0
1646370940000|2022-03-04 05:15:40|27.23|24.63|27.32|24.72|27.32|24.72|27.23|24.63|0
1646370950000|2022-03-04 05:15:50|27.26|24.66|27.29|24.69|27.29|24.69|27.26|24.66|0
1646370960000|2022-03-04 05:16:00|27.23|24.63|27.26|24.66|27.26|24.66|27.23|24.63|0
1646370970000|2022-03-04 05:16:10|27.34|24.74|27.37|24.77|27.37|24.77|27.32|24.72|0
1646370980000|2022-03-04 05:16:20|27.26|24.66|27.18|24.58|27.26|24.66|27.18|24.58|0
1646370990000|2022-03-04 05:16:30|27.2|24.6|27.2|24.6|27.23|24.63|27.2|24.6|0
1646371000000|2022-03-04 05:16:40|27.23|24.63|27.26|24.66|27.26|24.66|27.2|24.6|0
1646371010000|2022-03-04 05:16:50|27.23|24.63|27.26|24.66|27.26|24.66|27.18|24.58|0
1646371020000|2022-03-04 05:17:00|27.18|24.58|27.23|24.63|27.26|24.66|27.18|24.58|0
1646371030000|2022-03-04 05:17:10|27.26|24.66|27.29|24.69|27.31|24.71|27.26|24.66|0
1646371040000|2022-03-04 05:17:20|27.31|24.71|27.37|24.77|27.37|24.77|27.29|24.69|0
1646371050000|2022-03-04 05:17:30|27.26|24.66|27.12|24.52|27.26|24.66|27.07|24.47|0
1646371060000|2022-03-04 05:17:40|27.15|24.55|27.29|24.69|27.29|24.69|27.15|24.55|0
1646371070000|2022-03-04 05:17:50|27.2|24.6|27.15|24.55|27.2|24.6|27.15|24.55|0
1646371080000|2022-03-04 05:18:00|27.18|24.58|27.2|24.6|27.23|24.63|27.18|24.58|0
1646371090000|2022-03-04 05:18:10|27.18|24.58|27.12|24.52|27.18|24.58|27.12|24.52|0
1646371100000|2022-03-04 05:18:20|27.06|24.46|27.04|24.44|27.06|24.46|27.01|24.41|0
1646371110000|2022-03-04 05:18:30|27.06|24.46|27.09|24.49|27.12|24.52|27.06|24.46|0
1646371120000|2022-03-04 05:18:40|27.06|24.46|27.01|24.41|27.06|24.46|27.01|24.41|0
1646371130000|2022-03-04 05:18:50|26.98|24.38|27.06|24.46|27.06|24.46|26.95|24.35|0
1646371140000|2022-03-04 05:19:00|27.03|24.43|27.03|24.43|27.03|24.43|27.01|24.41|0
1646371150000|2022-03-04 05:19:10|27.06|24.46|27.26|24.66|27.26|24.66|27.06|24.46|0
1646371160000|2022-03-04 05:19:20|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1646371170000|2022-03-04 05:19:30|27.26|24.66|27.45|24.85|27.45|24.85|27.23|24.63|0
1646371180000|2022-03-04 05:19:40|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1646371190000|2022-03-04 05:19:50|27.31|24.71|27.39|24.79|27.39|24.79|27.31|24.71|0
1646371200000|2022-03-04 05:20:00|27.51|24.91|27.37|24.77|27.51|24.91|27.37|24.77|0
1646371210000|2022-03-04 05:20:10|27.42|24.82|27.45|24.85|27.45|24.85|27.42|24.82|0
1646371220000|2022-03-04 05:20:20|27.51|24.91|27.56|24.96|27.56|24.96|27.51|24.91|0
1646371230000|2022-03-04 05:20:30|27.59|24.99|27.64|25.04|27.64|25.04|27.59|24.99|0
1646371240000|2022-03-04 05:20:40|27.67|25.07|27.56|24.96|27.67|25.07|27.53|24.93|0
1646371250000|2022-03-04 05:20:50|27.53|24.93|27.45|24.85|27.53|24.93|27.39|24.79|0
1646371260000|2022-03-04 05:21:00|27.36|24.76|27.28|24.68|27.36|24.76|27.28|24.68|0
1646371270000|2022-03-04 05:21:10|27.17|24.57|27.12|24.52|27.17|24.57|27.12|24.52|0
1646371280000|2022-03-04 05:21:20|27.14|24.54|27.2|24.6|27.2|24.6|27.14|24.54|0
1646371290000|2022-03-04 05:21:30|27.17|24.57|27.2|24.6|27.2|24.6|27.17|24.57|0
1646371300000|2022-03-04 05:21:40|27.23|24.63|27.2|24.6|27.23|24.63|27.2|24.6|0
1646371310000|2022-03-04 05:21:50|27.17|24.57|27.17|24.57|27.23|24.63|27.17|24.57|0
1646371320000|2022-03-04 05:22:00|27.25|24.65|27.25|24.65|27.25|24.65|27.22|24.62|0
1646371330000|2022-03-04 05:22:10|27.36|24.76|27.25|24.65|27.36|24.76|27.25|24.65|0
1646371340000|2022-03-04 05:22:20|27.22|24.62|27.2|24.6|27.28|24.68|27.2|24.6|0
1646371350000|2022-03-04 05:22:30|27.28|24.68|27.25|24.65|27.28|24.68|27.22|24.62|0
1646371360000|2022-03-04 05:22:40|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1646371370000|2022-03-04 05:22:50|27.36|24.76|27.25|24.65|27.36|24.76|27.22|24.62|0
1646371380000|2022-03-04 05:23:00|27.06|24.46|27.08|24.48|27.08|24.48|27.06|24.46|0
1646371390000|2022-03-04 05:23:10|27.22|24.62|27.19|24.59|27.22|24.62|27.19|24.59|0
1646371400000|2022-03-04 05:23:20|27.17|24.57|27.08|24.48|27.17|24.57|27.08|24.48|0
1646371410000|2022-03-04 05:23:30|27.11|24.51|27.14|24.54|27.25|24.65|27.11|24.51|0
1646371420000|2022-03-04 05:23:40|27.17|24.57|27.11|24.51|27.19|24.59|27.11|24.51|0
1646371430000|2022-03-04 05:23:50|27.14|24.54|26.97|24.37|27.14|24.54|26.95|24.35|0
1646371440000|2022-03-04 05:24:00|27.03|24.43|26.95|24.35|27.03|24.43|26.95|24.35|0
1646371450000|2022-03-04 05:24:10|26.97|24.37|27.03|24.43|27.03|24.43|26.97|24.37|0
1646371460000|2022-03-04 05:24:20|27.08|24.48|27.19|24.59|27.19|24.59|27.06|24.46|0
1646371480000|2022-03-04 05:24:40|27.22|24.62|27.22|24.62|27.22|24.62|27.17|24.57|0
1646371490000|2022-03-04 05:24:50|27.28|24.68|27.28|24.68|27.3|24.7|27.28|24.68|0
1646371500000|2022-03-04 05:25:00|27.3|24.7|27.28|24.68|27.33|24.73|27.28|24.68|0
1646371510000|2022-03-04 05:25:10|27.3|24.7|27.36|24.76|27.36|24.76|27.28|24.68|0
1646371520000|2022-03-04 05:25:20|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1646371530000|2022-03-04 05:25:30|27.28|24.68|27.28|24.68|27.28|24.68|27.25|24.65|0
1646371540000|2022-03-04 05:25:40|27.3|24.7|27.25|24.65|27.3|24.7|27.25|24.65|0
1646371550000|2022-03-04 05:25:50|27.27|24.67|27.3|24.7|27.3|24.7|27.27|24.67|0
1646371560000|2022-03-04 05:26:00|27.25|24.65|27.13|24.53|27.25|24.65|27.08|24.48|0
1646371570000|2022-03-04 05:26:10|27.16|24.56|27.19|24.59|27.19|24.59|27.16|24.56|0
1646371580000|2022-03-04 05:26:20|27.22|24.62|27.19|24.59|27.22|24.62|27.19|24.59|0
1646371590000|2022-03-04 05:26:30|27.16|24.56|26.97|24.37|27.19|24.59|26.97|24.37|0
1646371600000|2022-03-04 05:26:40|27|24.4|27|24.4|27|24.4|27|24.4|0
1646371610000|2022-03-04 05:26:50|26.86|24.26|27.02|24.42|27.02|24.42|26.86|24.26|0
1646371620000|2022-03-04 05:27:00|26.91|24.31|27.02|24.42|27.02|24.42|26.91|24.31|0
1646371630000|2022-03-04 05:27:10|26.97|24.37|26.91|24.31|26.97|24.37|26.86|24.26|0
1646371640000|2022-03-04 05:27:20|26.94|24.34|27|24.4|27.05|24.45|26.94|24.34|0
1646371650000|2022-03-04 05:27:30|26.97|24.37|26.94|24.34|26.97|24.37|26.94|24.34|0
1646371660000|2022-03-04 05:27:40|26.91|24.31|27.02|24.42|27.02|24.42|26.91|24.31|0
1646371670000|2022-03-04 05:27:50|27.08|24.48|27.13|24.53|27.13|24.53|27.08|24.48|0
1646371680000|2022-03-04 05:28:00|27.02|24.42|27.13|24.53|27.13|24.53|27.02|24.42|0
1646371690000|2022-03-04 05:28:10|27.3|24.7|27.3|24.7|27.3|24.7|27.24|24.64|0
1646371700000|2022-03-04 05:28:20|27.24|24.64|27.13|24.53|27.24|24.64|27.13|24.53|0
1646371710000|2022-03-04 05:28:30|27.19|24.59|27.13|24.53|27.19|24.59|27.13|24.53|0
1646371720000|2022-03-04 05:28:40|27.16|24.56|27.19|24.59|27.19|24.59|27.16|24.56|0
1646371730000|2022-03-04 05:28:50|27.16|24.56|27.05|24.45|27.16|24.56|27.02|24.42|0
1646371740000|2022-03-04 05:29:00|26.99|24.39|26.94|24.34|27.02|24.42|26.91|24.31|0
1646371750000|2022-03-04 05:29:10|26.91|24.31|26.96|24.36|26.96|24.36|26.91|24.31|0
1646371770000|2022-03-04 05:29:30|26.91|24.31|26.94|24.34|26.96|24.36|26.91|24.31|0
1646371780000|2022-03-04 05:29:40|26.91|24.31|26.96|24.36|26.96|24.36|26.91|24.31|0
1646371790000|2022-03-04 05:29:50|26.91|24.31|26.96|24.36|26.96|24.36|26.91|24.31|0
1646371800000|2022-03-04 05:30:00|26.85|24.25|26.91|24.31|26.94|24.34|26.85|24.25|0
1646371810000|2022-03-04 05:30:10|26.88|24.28|26.85|24.25|26.88|24.28|26.83|24.23|0
1646371820000|2022-03-04 05:30:20|26.77|24.17|27.07|24.47|27.07|24.47|26.77|24.17|0
1646371830000|2022-03-04 05:30:30|27.21|24.61|27.21|24.61|27.21|24.61|27.13|24.53|0
1646371840000|2022-03-04 05:30:40|27.32|24.72|27.35|24.75|27.35|24.75|27.29|24.69|0
1646371850000|2022-03-04 05:30:50|27.32|24.72|27.29|24.69|27.32|24.72|27.29|24.69|0
1646371860000|2022-03-04 05:31:00|27.27|24.67|27.13|24.53|27.27|24.67|27.13|24.53|0
1646371870000|2022-03-04 05:31:10|27.21|24.61|27.27|24.67|27.27|24.67|27.21|24.61|0
1646371880000|2022-03-04 05:31:20|27.29|24.69|27.35|24.75|27.35|24.75|27.29|24.69|0
1646371890000|2022-03-04 05:31:30|27.38|24.78|27.29|24.69|27.38|24.78|27.29|24.69|0
1646371900000|2022-03-04 05:31:40|27.35|24.75|27.38|24.78|27.38|24.78|27.35|24.75|0
1646371910000|2022-03-04 05:31:50|27.35|24.75|27.4|24.8|27.4|24.8|27.35|24.75|0
1646371920000|2022-03-04 05:32:00|27.29|24.69|27.32|24.72|27.32|24.72|27.29|24.69|0
1646371930000|2022-03-04 05:32:10|27.29|24.69|27.27|24.67|27.29|24.69|27.24|24.64|0
1646371940000|2022-03-04 05:32:20|27.29|24.69|27.15|24.55|27.29|24.69|27.15|24.55|0
1646371950000|2022-03-04 05:32:30|27.13|24.53|27.12|24.52|27.15|24.55|27.12|24.52|0
1646371960000|2022-03-04 05:32:40|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1646371970000|2022-03-04 05:32:50|27.26|24.66|27.29|24.69|27.32|24.72|27.26|24.66|0
1646371980000|2022-03-04 05:33:00|27.15|24.55|27.12|24.52|27.15|24.55|27.12|24.52|0
1646371990000|2022-03-04 05:33:10|27.07|24.47|27.1|24.5|27.1|24.5|27.07|24.47|0
1646372000000|2022-03-04 05:33:20|27.15|24.55|27.18|24.58|27.21|24.61|27.15|24.55|0
1646372010000|2022-03-04 05:33:30|27.12|24.52|27.12|24.52|27.12|24.52|27.12|24.52|0
1646372020000|2022-03-04 05:33:40|27.15|24.55|27.18|24.58|27.21|24.61|27.15|24.55|0
1646372030000|2022-03-04 05:33:50|27.15|24.55|27.18|24.58|27.21|24.61|27.15|24.55|0
1646372040000|2022-03-04 05:34:00|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1646372050000|2022-03-04 05:34:10|27.26|24.66|27.29|24.69|27.29|24.69|27.26|24.66|0
1646372060000|2022-03-04 05:34:20|27.37|24.77|27.32|24.72|27.37|24.77|27.32|24.72|0
1646372070000|2022-03-04 05:34:30|27.34|24.74|27.29|24.69|27.34|24.74|27.29|24.69|0
1646372080000|2022-03-04 05:34:40|27.26|24.66|27.21|24.61|27.26|24.66|27.21|24.61|0
1646372090000|2022-03-04 05:34:50|27.23|24.63|27.23|24.63|27.23|24.63|27.18|24.58|0
1646372100000|2022-03-04 05:35:00|27.29|24.69|27.12|24.52|27.29|24.69|27.12|24.52|0
1646372110000|2022-03-04 05:35:10|27.18|24.58|27.18|24.58|27.18|24.58|27.18|24.58|0
1646372120000|2022-03-04 05:35:20|26.98|24.38|27.01|24.41|27.07|24.47|26.98|24.38|0
1646372130000|2022-03-04 05:35:30|27.07|24.47|27.07|24.47|27.07|24.47|27.07|24.47|0
1646372140000|2022-03-04 05:35:40|27.12|24.52|27.04|24.44|27.12|24.52|27.04|24.44|0
1646372150000|2022-03-04 05:35:50|27.06|24.46|27.06|24.46|27.06|24.46|27.06|24.46|0
1646372170000|2022-03-04 05:36:10|27.04|24.44|27.12|24.52|27.12|24.52|27.04|24.44|0
1646372190000|2022-03-04 05:36:30|27.23|24.63|27.29|24.69|27.29|24.69|27.23|24.63|0
1646372200000|2022-03-04 05:36:40|27.26|24.66|26.97|24.37|27.26|24.66|26.97|24.37|0
1646372210000|2022-03-04 05:36:50|26.95|24.35|26.97|24.37|26.97|24.37|26.95|24.35|0
1646372220000|2022-03-04 05:37:00|26.72|24.12|26.86|24.26|26.86|24.26|26.69|24.09|0
1646372230000|2022-03-04 05:37:10|26.88|24.28|26.86|24.26|26.88|24.28|26.86|24.26|0
1646372240000|2022-03-04 05:37:20|26.88|24.28|26.86|24.26|26.88|24.28|26.86|24.26|0
1646372250000|2022-03-04 05:37:30|26.94|24.34|26.99|24.39|26.99|24.39|26.94|24.34|0
1646372260000|2022-03-04 05:37:40|26.91|24.31|26.94|24.34|26.94|24.34|26.91|24.31|0
1646372270000|2022-03-04 05:37:50|26.97|24.37|26.72|24.12|26.97|24.37|26.72|24.12|0
1646372280000|2022-03-04 05:38:00|26.75|24.15|26.72|24.12|26.75|24.15|26.72|24.12|0
1646372290000|2022-03-04 05:38:10|26.77|24.17|26.66|24.06|26.77|24.17|26.66|24.06|0
1646372300000|2022-03-04 05:38:20|26.72|24.12|26.72|24.12|26.72|24.12|26.72|24.12|0
1646372310000|2022-03-04 05:38:30|26.77|24.17|26.69|24.09|26.77|24.17|26.69|24.09|0
1646372320000|2022-03-04 05:38:40|26.66|24.06|26.61|24.01|26.69|24.09|26.61|24.01|0
1646372330000|2022-03-04 05:38:50|26.66|24.06|26.66|24.06|26.66|24.06|26.66|24.06|0
1646372340000|2022-03-04 05:39:00|26.72|24.12|26.66|24.06|26.72|24.12|26.63|24.03|0
1646372350000|2022-03-04 05:39:10|26.63|24.03|26.61|24.01|26.63|24.03|26.61|24.01|0
1646372360000|2022-03-04 05:39:20|26.58|23.98|26.63|24.03|26.63|24.03|26.58|23.98|0
1646372370000|2022-03-04 05:39:30|26.69|24.09|26.69|24.09|26.69|24.09|26.69|24.09|0
1646372380000|2022-03-04 05:39:40|26.58|23.98|26.58|23.98|26.63|24.03|26.58|23.98|0
1646372390000|2022-03-04 05:39:50|26.5|23.9|26.6|24|26.6|24|26.5|23.9|0
1646372400000|2022-03-04 05:40:00|26.66|24.06|26.71|24.11|26.71|24.11|26.66|24.06|0
1646372410000|2022-03-04 05:40:10|26.6|24|26.6|24|26.6|24|26.6|24|0
1646372420000|2022-03-04 05:40:20|26.47|23.87|26.47|23.87|26.47|23.87|26.47|23.87|0
1646372430000|2022-03-04 05:40:30|26.49|23.89|26.39|23.79|26.49|23.89|26.39|23.79|0
1646372440000|2022-03-04 05:40:40|26.33|23.73|26.14|23.54|26.33|23.73|26.14|23.54|0
1646372450000|2022-03-04 05:40:50|25.98|23.38|26.01|23.41|26.06|23.46|25.98|23.38|0
1646372460000|2022-03-04 05:41:00|25.98|23.38|26.03|23.43|26.03|23.43|25.95|23.35|0
1646372470000|2022-03-04 05:41:10|26.06|23.46|26.01|23.41|26.06|23.46|25.93|23.33|0
1646372480000|2022-03-04 05:41:20|25.93|23.33|25.95|23.35|25.95|23.35|25.93|23.33|0
1646372490000|2022-03-04 05:41:30|25.93|23.33|25.95|23.35|25.95|23.35|25.93|23.33|0
1646372500000|2022-03-04 05:41:40|25.93|23.33|25.9|23.3|25.93|23.33|25.82|23.22|0
1646372510000|2022-03-04 05:41:50|25.82|23.22|25.84|23.24|25.84|23.24|25.82|23.22|0
1646372520000|2022-03-04 05:42:00|25.87|23.27|25.92|23.32|25.92|23.32|25.87|23.27|0
1646372530000|2022-03-04 05:42:10|25.95|23.35|26.06|23.46|26.06|23.46|25.95|23.35|0
1646372540000|2022-03-04 05:42:20|26.11|23.51|26.14|23.54|26.14|23.54|26.11|23.51|0
1646372550000|2022-03-04 05:42:30|26.19|23.59|26.3|23.7|26.33|23.73|26.19|23.59|0
1646372560000|2022-03-04 05:42:40|26.36|23.76|26.36|23.76|26.36|23.76|26.36|23.76|0
1646372570000|2022-03-04 05:42:50|26.38|23.78|26.49|23.89|26.49|23.89|26.38|23.78|0
1646372580000|2022-03-04 05:43:00|26.55|23.95|26.52|23.92|26.55|23.95|26.52|23.92|0
1646372590000|2022-03-04 05:43:10|26.49|23.89|26.52|23.92|26.52|23.92|26.49|23.89|0
1646372600000|2022-03-04 05:43:20|26.71|24.11|26.87|24.27|26.93|24.33|26.71|24.11|0
1646372620000|2022-03-04 05:43:40|26.85|24.25|26.76|24.16|26.85|24.25|26.76|24.16|0
1646372630000|2022-03-04 05:43:50|26.79|24.19|26.87|24.27|26.87|24.27|26.76|24.16|0
1646372640000|2022-03-04 05:44:00|26.96|24.36|26.96|24.36|26.96|24.36|26.96|24.36|0
1646372650000|2022-03-04 05:44:10|26.93|24.33|26.68|24.08|26.93|24.33|26.68|24.08|0
1646372660000|2022-03-04 05:44:20|26.76|24.16|26.68|24.08|26.76|24.16|26.68|24.08|0
1646372670000|2022-03-04 05:44:30|26.65|24.05|26.52|23.92|26.65|24.05|26.52|23.92|0
1646372680000|2022-03-04 05:44:40|26.49|23.89|26.38|23.78|26.49|23.89|26.38|23.78|0
1646372690000|2022-03-04 05:44:50|26.27|23.67|26.3|23.7|26.3|23.7|26.27|23.67|0
1646372700000|2022-03-04 05:45:00|26.27|23.67|26.22|23.62|26.27|23.67|26.19|23.59|0
1646372710000|2022-03-04 05:45:10|26.16|23.56|26.19|23.59|26.19|23.59|26.16|23.56|0
1646372720000|2022-03-04 05:45:20|26.22|23.62|26.22|23.62|26.22|23.62|26.19|23.59|0
1646372730000|2022-03-04 05:45:30|26.16|23.56|26.21|23.61|26.21|23.61|26.14|23.54|0
1646372740000|2022-03-04 05:45:40|26.24|23.64|26.16|23.56|26.24|23.64|26.16|23.56|0
1646372750000|2022-03-04 05:45:50|26.11|23.51|25.97|23.37|26.11|23.51|25.97|23.37|0
1646372760000|2022-03-04 05:46:00|26.03|23.43|25.92|23.32|26.03|23.43|25.92|23.32|0
1646372770000|2022-03-04 05:46:10|25.94|23.34|25.97|23.37|26|23.4|25.94|23.34|0
1646372780000|2022-03-04 05:46:20|25.94|23.34|25.94|23.34|25.97|23.37|25.94|23.34|0
1646372790000|2022-03-04 05:46:30|26|23.4|26.05|23.45|26.05|23.45|26|23.4|0
1646372810000|2022-03-04 05:46:50|26.3|23.7|26.3|23.7|26.3|23.7|26.19|23.59|0
1646372820000|2022-03-04 05:47:00|26.43|23.83|26.48|23.88|26.48|23.88|26.43|23.83|0
1646372830000|2022-03-04 05:47:10|26.54|23.94|26.59|23.99|26.59|23.99|26.54|23.94|0
1646372840000|2022-03-04 05:47:20|26.57|23.97|26.35|23.75|26.57|23.97|26.35|23.75|0
1646372850000|2022-03-04 05:47:30|26.43|23.83|26.4|23.8|26.43|23.83|26.4|23.8|0
1646372860000|2022-03-04 05:47:40|26.27|23.67|26.13|23.53|26.27|23.67|26.13|23.53|0
1646372870000|2022-03-04 05:47:50|26.21|23.61|26.1|23.5|26.21|23.61|26.1|23.5|0
1646372880000|2022-03-04 05:48:00|26.21|23.61|25.94|23.34|26.21|23.61|25.94|23.34|0
1646372890000|2022-03-04 05:48:10|26|23.4|26.05|23.45|26.05|23.45|26|23.4|0
1646372900000|2022-03-04 05:48:20|26.08|23.48|25.99|23.39|26.08|23.48|25.99|23.39|0
1646372920000|2022-03-04 05:48:40|25.97|23.37|25.91|23.31|25.97|23.37|25.91|23.31|0
1646372930000|2022-03-04 05:48:50|25.94|23.34|25.94|23.34|25.94|23.34|25.94|23.34|0
1646372940000|2022-03-04 05:49:00|25.89|23.29|25.91|23.31|25.91|23.31|25.89|23.29|0
1646372950000|2022-03-04 05:49:10|25.89|23.29|25.81|23.21|25.89|23.29|25.81|23.21|0
1646372960000|2022-03-04 05:49:20|25.83|23.23|25.81|23.21|25.83|23.23|25.75|23.15|0
1646372970000|2022-03-04 05:49:30|25.78|23.18|25.91|23.31|25.94|23.34|25.75|23.15|0
1646372980000|2022-03-04 05:49:40|25.89|23.29|26.05|23.45|26.05|23.45|25.89|23.29|0
1646372990000|2022-03-04 05:49:50|26.21|23.61|26.13|23.53|26.24|23.64|26.13|23.53|0
1646373000000|2022-03-04 05:50:00|26.15|23.55|26.43|23.83|26.43|23.83|26.15|23.55|0
1646373010000|2022-03-04 05:50:10|26.32|23.72|26.15|23.55|26.32|23.72|26.15|23.55|0
1646373020000|2022-03-04 05:50:20|26.21|23.61|26.15|23.55|26.21|23.61|26.15|23.55|0
1646373030000|2022-03-04 05:50:30|26.18|23.58|26.26|23.66|26.26|23.66|26.18|23.58|0
1646373040000|2022-03-04 05:50:40|26.07|23.47|26.15|23.55|26.15|23.55|26.07|23.47|0
1646373050000|2022-03-04 05:50:50|26.07|23.47|26.1|23.5|26.1|23.5|25.99|23.39|0
1646373060000|2022-03-04 05:51:00|26.15|23.55|26.1|23.5|26.15|23.55|26.1|23.5|0
1646373070000|2022-03-04 05:51:10|26.13|23.53|26.21|23.61|26.21|23.61|26.13|23.53|0
1646373080000|2022-03-04 05:51:20|26.26|23.66|26.18|23.58|26.26|23.66|26.18|23.58|0
1646373090000|2022-03-04 05:51:30|26.15|23.55|26.1|23.5|26.15|23.55|26.1|23.5|0
1646373100000|2022-03-04 05:51:40|26.04|23.44|26.15|23.55|26.15|23.55|26.04|23.44|0
1646373110000|2022-03-04 05:51:50|26.1|23.5|26.15|23.55|26.18|23.58|26.1|23.5|0
1646373120000|2022-03-04 05:52:00|26.1|23.5|26.04|23.44|26.1|23.5|26.04|23.44|0
1646373130000|2022-03-04 05:52:10|26.1|23.5|26.1|23.5|26.1|23.5|26.07|23.47|0
1646373140000|2022-03-04 05:52:20|26.04|23.44|26.21|23.61|26.21|23.61|26.04|23.44|0
1646373150000|2022-03-04 05:52:30|26.23|23.63|26.23|23.63|26.26|23.66|26.2|23.6|0
1646373160000|2022-03-04 05:52:40|26.26|23.66|26.26|23.66|26.26|23.66|26.2|23.6|0
1646373170000|2022-03-04 05:52:50|26.31|23.71|26.26|23.66|26.31|23.71|26.26|23.66|0
1646373190000|2022-03-04 05:53:10|26.2|23.6|26.31|23.71|26.31|23.71|26.2|23.6|0
1646373200000|2022-03-04 05:53:20|26.26|23.66|26.15|23.55|26.26|23.66|26.15|23.55|0
1646373210000|2022-03-04 05:53:30|26.18|23.58|26.23|23.63|26.23|23.63|26.18|23.58|0
1646373220000|2022-03-04 05:53:40|26.26|23.66|26.37|23.77|26.37|23.77|26.26|23.66|0
1646373230000|2022-03-04 05:53:50|26.34|23.74|26.47|23.87|26.53|23.93|26.34|23.74|0
1646373240000|2022-03-04 05:54:00|26.53|23.93|26.64|24.04|26.64|24.04|26.53|23.93|0
1646373250000|2022-03-04 05:54:10|26.75|24.15|26.86|24.26|26.86|24.26|26.75|24.15|0
1646373260000|2022-03-04 05:54:20|26.89|24.29|26.91|24.31|26.91|24.31|26.89|24.29|0
1646373270000|2022-03-04 05:54:30|26.83|24.23|26.78|24.18|26.83|24.23|26.78|24.18|0
1646373280000|2022-03-04 05:54:40|26.75|24.15|26.8|24.2|26.8|24.2|26.72|24.12|0
1646373290000|2022-03-04 05:54:50|26.86|24.26|26.89|24.29|26.89|24.29|26.83|24.23|0
1646373300000|2022-03-04 05:55:00|26.86|24.26|26.86|24.26|26.86|24.26|26.8|24.2|0
1646373310000|2022-03-04 05:55:10|26.8|24.2|26.78|24.18|26.83|24.23|26.78|24.18|0
1646373320000|2022-03-04 05:55:20|26.8|24.2|26.83|24.23|26.83|24.23|26.8|24.2|0
1646373330000|2022-03-04 05:55:30|26.91|24.31|27.19|24.59|27.19|24.59|26.91|24.31|0
1646373340000|2022-03-04 05:55:40|27.11|24.51|27.36|24.76|27.36|24.76|27.11|24.51|0
1646373350000|2022-03-04 05:55:50|27.39|24.79|27.36|24.76|27.39|24.79|27.36|24.76|0
1646373360000|2022-03-04 05:56:00|27.39|24.79|27.27|24.67|27.47|24.87|27.27|24.67|0
1646373370000|2022-03-04 05:56:10|27.22|24.62|27.36|24.76|27.36|24.76|27.22|24.62|0
1646373380000|2022-03-04 05:56:20|27.47|24.87|27.52|24.92|27.52|24.92|27.47|24.87|0
1646373390000|2022-03-04 05:56:30|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1646373400000|2022-03-04 05:56:40|27.64|25.04|27.64|25.04|27.69|25.09|27.64|25.04|0
1646373410000|2022-03-04 05:56:50|27.67|25.07|27.72|25.12|27.72|25.12|27.61|25.01|0
1646373420000|2022-03-04 05:57:00|27.75|25.15|27.69|25.09|27.75|25.15|27.69|25.09|0
1646373430000|2022-03-04 05:57:10|27.61|25.01|27.64|25.04|27.64|25.04|27.61|25.01|0
1646373440000|2022-03-04 05:57:20|27.61|25.01|27.64|25.04|27.67|25.07|27.61|25.01|0
1646373450000|2022-03-04 05:57:30|27.61|25.01|27.69|25.09|27.69|25.09|27.61|25.01|0
1646373460000|2022-03-04 05:57:40|27.61|25.01|27.64|25.04|27.69|25.09|27.61|25.01|0
1646373470000|2022-03-04 05:57:50|27.83|25.23|27.83|25.23|27.83|25.23|27.83|25.23|0
1646373480000|2022-03-04 05:58:00|27.86|25.26|27.78|25.18|27.86|25.26|27.78|25.18|0
1646373490000|2022-03-04 05:58:10|27.8|25.2|27.86|25.26|27.86|25.26|27.8|25.2|0
1646373500000|2022-03-04 05:58:20|27.8|25.2|27.8|25.2|27.83|25.23|27.8|25.2|0
1646373510000|2022-03-04 05:58:30|27.78|25.18|27.78|25.18|27.78|25.18|27.78|25.18|0
1646373520000|2022-03-04 05:58:40|27.8|25.2|27.75|25.15|27.8|25.2|27.75|25.15|0
1646373540000|2022-03-04 05:59:00|27.78|25.18|27.75|25.15|27.78|25.18|27.75|25.15|0
1646373560000|2022-03-04 05:59:20|27.72|25.12|27.61|25.01|27.75|25.15|27.58|24.98|0
1646373570000|2022-03-04 05:59:30|27.63|25.03|27.78|25.18|27.78|25.18|27.63|25.03|0
1646373580000|2022-03-04 05:59:40|27.72|25.12|27.72|25.12|27.75|25.15|27.69|25.09|0
1646373590000|2022-03-04 05:59:50|27.75|25.15|27.69|25.09|27.75|25.15|27.66|25.06|0
1646373600000|2022-03-04 06:00:00|27.61|25.01|27.58|24.98|27.63|25.03|27.38|24.78|0
1646373610000|2022-03-04 06:00:10|27.6|25|27.74|25.14|27.75|25.15|27.6|25|0
1646373620000|2022-03-04 06:00:20|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1646373630000|2022-03-04 06:00:30|27.77|25.17|27.86|25.26|27.89|25.29|27.77|25.17|0
1646373640000|2022-03-04 06:00:40|27.97|25.37|28.03|25.43|28.06|25.46|27.97|25.37|0
1646373650000|2022-03-04 06:00:50|28.06|25.46|28.17|25.57|28.17|25.57|28.06|25.46|0
1646373660000|2022-03-04 06:01:00|28.2|25.6|28.17|25.57|28.23|25.63|28.17|25.57|0
1646373670000|2022-03-04 06:01:10|28.2|25.6|28.09|25.49|28.2|25.6|27.97|25.37|0
1646373680000|2022-03-04 06:01:20|27.86|25.26|27.83|25.23|27.86|25.26|27.77|25.17|0
1646373690000|2022-03-04 06:01:30|27.72|25.12|27.77|25.17|27.8|25.2|27.72|25.12|0
1646373700000|2022-03-04 06:01:40|27.8|25.2|27.74|25.14|27.8|25.2|27.66|25.06|0
1646373710000|2022-03-04 06:01:50|27.69|25.09|27.35|24.75|27.69|25.09|27.29|24.69|0
1646373720000|2022-03-04 06:02:00|27.29|24.69|27.26|24.66|27.29|24.69|27.26|24.66|0
1646373730000|2022-03-04 06:02:10|27.29|24.69|27.29|24.69|27.29|24.69|27.24|24.64|0
1646373740000|2022-03-04 06:02:20|27.21|24.61|27.26|24.66|27.26|24.66|27.21|24.61|0
1646373750000|2022-03-04 06:02:30|27.18|24.58|27.15|24.55|27.18|24.58|27.15|24.55|0
1646373760000|2022-03-04 06:02:40|27.18|24.58|27.29|24.69|27.29|24.69|27.18|24.58|0
1646373770000|2022-03-04 06:02:50|27.32|24.72|27.35|24.75|27.35|24.75|27.32|24.72|0
1646373780000|2022-03-04 06:03:00|27.38|24.78|27.46|24.86|27.49|24.89|27.38|24.78|0
1646373790000|2022-03-04 06:03:10|27.57|24.97|27.57|24.97|27.6|25|27.57|24.97|0
1646373800000|2022-03-04 06:03:20|27.6|25|27.68|25.08|27.68|25.08|27.6|25|0
1646373810000|2022-03-04 06:03:30|27.6|25|27.57|24.97|27.66|25.06|27.57|24.97|0
1646373820000|2022-03-04 06:03:40|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1646373830000|2022-03-04 06:03:50|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1646373840000|2022-03-04 06:04:00|27.63|25.03|28.08|25.48|28.08|25.48|27.63|25.03|0
1646373850000|2022-03-04 06:04:10|28.14|25.54|28.17|25.57|28.23|25.63|28.14|25.54|0
1646373860000|2022-03-04 06:04:20|28|25.4|28|25.4|28|25.4|28|25.4|0
1646373870000|2022-03-04 06:04:30|28.08|25.48|28.75|26.15|28.75|26.15|28.08|25.48|0
1646373880000|2022-03-04 06:04:40|28.6|26|28.54|25.94|28.6|26|28.54|25.94|0
1646373890000|2022-03-04 06:04:50|28.6|26|28.69|26.09|28.69|26.09|28.57|25.97|0
1646373900000|2022-03-04 06:05:00|28.74|26.14|28.74|26.14|28.74|26.14|28.69|26.09|0
1646373910000|2022-03-04 06:05:10|29.27|26.67|29.21|26.61|29.27|26.67|29.21|26.61|0
1646373920000|2022-03-04 06:05:20|29.33|26.73|29.39|26.79|29.39|26.79|29.33|26.73|0
1646373930000|2022-03-04 06:05:30|29.33|26.73|29.3|26.7|29.33|26.73|29.27|26.67|0
1646373940000|2022-03-04 06:05:40|29.27|26.67|29.69|27.09|29.69|27.09|29.27|26.67|0
1646373950000|2022-03-04 06:05:50|29.87|27.27|29.57|26.97|29.87|27.27|29.57|26.97|0
1646373960000|2022-03-04 06:06:00|29.27|26.67|29.48|26.88|29.48|26.88|29.27|26.67|0
1646373970000|2022-03-04 06:06:10|29.51|26.91|29.93|27.33|29.93|27.33|29.51|26.91|0
1646373980000|2022-03-04 06:06:20|29.96|27.36|30.11|27.51|30.11|27.51|29.87|27.27|0
1646373990000|2022-03-04 06:06:30|30.08|27.48|30.29|27.69|30.35|27.75|30.08|27.48|0
1646374000000|2022-03-04 06:06:40|30.05|27.45|29.96|27.36|30.05|27.45|29.87|27.27|0
1646374010000|2022-03-04 06:06:50|29.93|27.33|29.93|27.33|29.93|27.33|29.9|27.3|0
1646374020000|2022-03-04 06:07:00|30.02|27.42|29.66|27.06|30.02|27.42|29.66|27.06|0
1646374030000|2022-03-04 06:07:10|29.75|27.15|29.78|27.18|29.78|27.18|29.75|27.15|0
1646374040000|2022-03-04 06:07:20|29.72|27.12|29.96|27.36|29.96|27.36|29.72|27.12|0
1646374050000|2022-03-04 06:07:30|29.99|27.39|29.9|27.3|29.99|27.39|29.9|27.3|0
1646374060000|2022-03-04 06:07:40|29.72|27.12|29.66|27.06|29.72|27.12|29.66|27.06|0
1646374070000|2022-03-04 06:07:50|29.6|27|29.51|26.91|29.6|27|29.51|26.91|0
1646374080000|2022-03-04 06:08:00|29.54|26.94|29.62|27.02|29.63|27.03|29.54|26.94|0
1646374090000|2022-03-04 06:08:10|29.6|27|29.56|26.96|29.6|27|29.56|26.96|0
1646374100000|2022-03-04 06:08:20|29.6|27|29.5|26.9|29.62|27.02|29.5|26.9|0
1646374110000|2022-03-04 06:08:30|29.54|26.94|29.48|26.88|29.56|26.96|29.48|26.88|0
1646374120000|2022-03-04 06:08:40|29.42|26.82|29.36|26.76|29.42|26.82|29.36|26.76|0
1646374130000|2022-03-04 06:08:50|29.3|26.7|29.33|26.73|29.36|26.76|29.3|26.7|0
1646374140000|2022-03-04 06:09:00|29.3|26.7|29.3|26.7|29.33|26.73|29.3|26.7|0
1646374150000|2022-03-04 06:09:10|29.27|26.67|29.36|26.76|29.36|26.76|29.27|26.67|0
1646374160000|2022-03-04 06:09:20|29.33|26.73|29.47|26.87|29.47|26.87|29.33|26.73|0
1646374170000|2022-03-04 06:09:30|29.24|26.64|29.15|26.55|29.27|26.67|29.15|26.55|0
1646374180000|2022-03-04 06:09:40|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1646374190000|2022-03-04 06:09:50|29.15|26.55|29.18|26.58|29.18|26.58|29.12|26.52|0
1646374200000|2022-03-04 06:10:00|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1646374210000|2022-03-04 06:10:10|29.15|26.55|29.21|26.61|29.21|26.61|29.15|26.55|0
1646374220000|2022-03-04 06:10:20|29.2|26.6|29.15|26.55|29.2|26.6|29.15|26.55|0
1646374230000|2022-03-04 06:10:30|29.12|26.52|29.24|26.64|29.24|26.64|29.12|26.52|0
1646374240000|2022-03-04 06:10:40|29.2|26.6|29.12|26.52|29.24|26.64|29.12|26.52|0
1646374250000|2022-03-04 06:10:50|29.06|26.46|28.97|26.37|29.06|26.46|28.97|26.37|0
1646374260000|2022-03-04 06:11:00|29.14|26.54|29.18|26.58|29.2|26.6|29.12|26.52|0
1646374270000|2022-03-04 06:11:10|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1646374280000|2022-03-04 06:11:20|29.18|26.58|29.14|26.54|29.18|26.58|29.09|26.49|0
1646374290000|2022-03-04 06:11:30|29.2|26.6|29.14|26.54|29.2|26.6|29.14|26.54|0
1646374300000|2022-03-04 06:11:40|29.12|26.52|29.17|26.57|29.17|26.57|29.12|26.52|0
1646374310000|2022-03-04 06:11:50|29.08|26.48|29.03|26.43|29.08|26.48|29.03|26.43|0
1646374320000|2022-03-04 06:12:00|29.06|26.46|29.08|26.48|29.14|26.54|29.06|26.46|0
1646374330000|2022-03-04 06:12:10|29.06|26.46|29.11|26.51|29.11|26.51|29.06|26.46|0
1646374340000|2022-03-04 06:12:20|29.08|26.48|29|26.4|29.08|26.48|29|26.4|0
1646374350000|2022-03-04 06:12:30|28.85|26.25|28.82|26.22|28.85|26.25|28.82|26.22|0
1646374360000|2022-03-04 06:12:40|28.79|26.19|28.82|26.22|28.82|26.22|28.79|26.19|0
1646374370000|2022-03-04 06:12:50|28.79|26.19|28.73|26.13|28.79|26.19|28.73|26.13|0
1646374380000|2022-03-04 06:13:00|28.79|26.19|28.79|26.19|28.85|26.25|28.79|26.19|0
1646374390000|2022-03-04 06:13:10|28.76|26.16|28.73|26.13|28.76|26.16|28.73|26.13|0
1646374410000|2022-03-04 06:13:30|28.67|26.07|28.7|26.1|28.7|26.1|28.67|26.07|0
1646374420000|2022-03-04 06:13:40|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1646374430000|2022-03-04 06:13:50|28.9|26.3|28.88|26.28|28.9|26.3|28.88|26.28|0
1646374440000|2022-03-04 06:14:00|28.82|26.22|28.79|26.19|28.85|26.25|28.76|26.16|0
1646374450000|2022-03-04 06:14:10|28.73|26.13|28.64|26.04|28.73|26.13|28.64|26.04|0
1646374460000|2022-03-04 06:14:20|28.61|26.01|28.61|26.01|28.61|26.01|28.58|25.98|0
1646374470000|2022-03-04 06:14:30|28.7|26.1|28.82|26.22|28.93|26.33|28.7|26.1|0
1646374480000|2022-03-04 06:14:40|28.88|26.28|28.79|26.19|28.88|26.28|28.73|26.13|0
1646374490000|2022-03-04 06:14:50|28.82|26.22|28.93|26.33|28.93|26.33|28.82|26.22|0
1646374500000|2022-03-04 06:15:00|28.9|26.3|28.82|26.22|28.9|26.3|28.82|26.22|0
1646374510000|2022-03-04 06:15:10|28.87|26.27|29.14|26.54|29.14|26.54|28.87|26.27|0
1646374520000|2022-03-04 06:15:20|29.29|26.69|29.49|26.89|29.49|26.89|29.29|26.69|0
1646374530000|2022-03-04 06:15:30|29.41|26.81|29.41|26.81|29.43|26.83|29.41|26.81|0
1646374540000|2022-03-04 06:15:40|29.37|26.77|29.47|26.87|29.58|26.98|29.37|26.77|0
1646374550000|2022-03-04 06:15:50|29.41|26.81|29.35|26.75|29.43|26.83|29.35|26.75|0
1646374560000|2022-03-04 06:16:00|29.43|26.83|29.43|26.83|29.43|26.83|29.41|26.81|0
1646374570000|2022-03-04 06:16:10|29.4|26.8|29.26|26.66|29.4|26.8|29.26|26.66|0
1646374580000|2022-03-04 06:16:20|29.14|26.54|29.14|26.54|29.17|26.57|29.14|26.54|0
1646374590000|2022-03-04 06:16:30|29.17|26.57|29.02|26.42|29.17|26.57|29.02|26.42|0
1646374600000|2022-03-04 06:16:40|28.99|26.39|28.96|26.36|29.02|26.42|28.96|26.36|0
1646374610000|2022-03-04 06:16:50|28.99|26.39|29.02|26.42|29.02|26.42|28.99|26.39|0
1646374630000|2022-03-04 06:17:10|28.96|26.36|28.81|26.21|28.99|26.39|28.81|26.21|0
1646374640000|2022-03-04 06:17:20|28.78|26.18|28.84|26.24|28.84|26.24|28.78|26.18|0
1646374650000|2022-03-04 06:17:30|28.78|26.18|28.9|26.3|28.9|26.3|28.75|26.15|0
1646374670000|2022-03-04 06:17:50|28.81|26.21|28.9|26.3|28.9|26.3|28.78|26.18|0
1646374680000|2022-03-04 06:18:00|28.87|26.27|28.78|26.18|28.87|26.27|28.78|26.18|0
1646374690000|2022-03-04 06:18:10|28.75|26.15|28.78|26.18|28.78|26.18|28.75|26.15|0
1646374700000|2022-03-04 06:18:20|28.64|26.04|28.66|26.06|28.66|26.06|28.64|26.04|0
1646374710000|2022-03-04 06:18:30|28.69|26.09|28.81|26.21|28.81|26.21|28.69|26.09|0
1646374720000|2022-03-04 06:18:40|28.72|26.12|28.78|26.18|28.78|26.18|28.72|26.12|0
1646374740000|2022-03-04 06:19:00|28.84|26.24|28.81|26.21|28.84|26.24|28.81|26.21|0
1646374750000|2022-03-04 06:19:10|28.75|26.15|28.72|26.12|28.78|26.18|28.72|26.12|0
1646374760000|2022-03-04 06:19:20|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1646374770000|2022-03-04 06:19:30|28.78|26.18|28.75|26.15|28.78|26.18|28.75|26.15|0
1646374780000|2022-03-04 06:19:40|28.72|26.12|28.78|26.18|28.78|26.18|28.72|26.12|0
1646374790000|2022-03-04 06:19:50|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1646374800000|2022-03-04 06:20:00|28.81|26.21|28.84|26.24|28.84|26.24|28.81|26.21|0
1646374810000|2022-03-04 06:20:10|28.75|26.15|28.78|26.18|28.78|26.18|28.75|26.15|0
1646374820000|2022-03-04 06:20:20|28.75|26.15|28.72|26.12|28.75|26.15|28.72|26.12|0
1646374830000|2022-03-04 06:20:30|28.69|26.09|28.66|26.06|28.72|26.12|28.66|26.06|0
1646374840000|2022-03-04 06:20:40|28.69|26.09|28.66|26.06|28.72|26.12|28.66|26.06|0
1646374850000|2022-03-04 06:20:50|28.72|26.12|28.72|26.12|28.78|26.18|28.72|26.12|0
1646374860000|2022-03-04 06:21:00|28.66|26.06|28.57|25.97|28.66|26.06|28.57|25.97|0
1646374870000|2022-03-04 06:21:10|28.6|26|28.57|25.97|28.6|26|28.57|25.97|0
1646374880000|2022-03-04 06:21:20|28.54|25.94|28.48|25.88|28.54|25.94|28.43|25.83|0
1646374890000|2022-03-04 06:21:30|28.4|25.8|28.46|25.86|28.46|25.86|28.4|25.8|0
1646374900000|2022-03-04 06:21:40|28.54|25.94|28.51|25.91|28.54|25.94|28.51|25.91|0
1646374910000|2022-03-04 06:21:50|28.43|25.83|28.43|25.83|28.46|25.86|28.43|25.83|0
1646374920000|2022-03-04 06:22:00|28.37|25.77|28.28|25.68|28.37|25.77|28.28|25.68|0
1646374930000|2022-03-04 06:22:10|28.22|25.62|28.05|25.45|28.22|25.62|28.02|25.42|0
1646374940000|2022-03-04 06:22:20|27.94|25.34|28.08|25.48|28.08|25.48|27.94|25.34|0
1646374950000|2022-03-04 06:22:30|28.05|25.45|28.08|25.48|28.08|25.48|28.05|25.45|0
1646374960000|2022-03-04 06:22:40|28.05|25.45|28.05|25.45|28.05|25.45|28.05|25.45|0
1646374970000|2022-03-04 06:22:50|28.02|25.42|28.14|25.54|28.14|25.54|28.02|25.42|0
1646374980000|2022-03-04 06:23:00|28.17|25.57|28.11|25.51|28.17|25.57|28.11|25.51|0
1646374990000|2022-03-04 06:23:10|28.17|25.57|28.08|25.48|28.17|25.57|28.08|25.48|0
1646375000000|2022-03-04 06:23:20|28.05|25.45|28.02|25.42|28.05|25.45|28.02|25.42|0
1646375010000|2022-03-04 06:23:30|28.05|25.45|28.4|25.8|28.4|25.8|28.05|25.45|0
1646375020000|2022-03-04 06:23:40|28.31|25.71|28.42|25.82|28.42|25.82|28.31|25.71|0
1646375030000|2022-03-04 06:23:50|28.4|25.8|28.42|25.82|28.42|25.82|28.4|25.8|0
1646375040000|2022-03-04 06:24:00|28.25|25.65|28.25|25.65|28.25|25.65|28.25|25.65|0
1646375050000|2022-03-04 06:24:10|28.22|25.62|28.28|25.68|28.28|25.68|28.22|25.62|0
1646375060000|2022-03-04 06:24:20|28.31|25.71|28.48|25.88|28.48|25.88|28.31|25.71|0
1646375070000|2022-03-04 06:24:30|28.45|25.85|28.45|25.85|28.45|25.85|28.42|25.82|0
1646375080000|2022-03-04 06:24:40|28.42|25.82|28.39|25.79|28.42|25.82|28.39|25.79|0
1646375090000|2022-03-04 06:24:50|28.45|25.85|28.36|25.76|28.45|25.85|28.36|25.76|0
1646375100000|2022-03-04 06:25:00|28.39|25.79|28.48|25.88|28.48|25.88|28.39|25.79|0
1646375110000|2022-03-04 06:25:10|28.42|25.82|28.42|25.82|28.42|25.82|28.42|25.82|0
1646375120000|2022-03-04 06:25:20|28.48|25.88|28.59|25.99|28.59|25.99|28.48|25.88|0
1646375140000|2022-03-04 06:25:40|28.65|26.05|28.86|26.26|28.92|26.32|28.65|26.05|0
1646375150000|2022-03-04 06:25:50|28.74|26.14|28.83|26.23|28.89|26.29|28.74|26.14|0
1646375160000|2022-03-04 06:26:00|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1646375170000|2022-03-04 06:26:10|28.86|26.26|28.77|26.17|28.86|26.26|28.77|26.17|0
1646375180000|2022-03-04 06:26:20|28.74|26.14|28.77|26.17|28.77|26.17|28.71|26.11|0
1646375190000|2022-03-04 06:26:30|28.71|26.11|28.71|26.11|28.74|26.14|28.71|26.11|0
1646375200000|2022-03-04 06:26:40|28.62|26.02|28.65|26.05|28.68|26.08|28.62|26.02|0
1646375210000|2022-03-04 06:26:50|28.71|26.11|28.65|26.05|28.71|26.11|28.65|26.05|0
1646375220000|2022-03-04 06:27:00|28.71|26.11|28.88|26.28|28.88|26.28|28.71|26.11|0
1646375230000|2022-03-04 06:27:10|28.91|26.31|28.91|26.31|28.91|26.31|28.91|26.31|0
1646375240000|2022-03-04 06:27:20|28.97|26.37|28.94|26.34|28.97|26.37|28.88|26.28|0
1646375250000|2022-03-04 06:27:30|28.88|26.28|28.88|26.28|28.88|26.28|28.88|26.28|0
1646375270000|2022-03-04 06:27:50|29.03|26.43|28.86|26.26|29.03|26.43|28.86|26.26|0
1646375280000|2022-03-04 06:28:00|28.82|26.22|28.91|26.31|28.91|26.31|28.82|26.22|0
1646375290000|2022-03-04 06:28:10|28.85|26.25|28.82|26.22|28.85|26.25|28.82|26.22|0
1646375300000|2022-03-04 06:28:20|28.85|26.25|29.06|26.46|29.06|26.46|28.85|26.25|0
1646375310000|2022-03-04 06:28:30|29.03|26.43|29.09|26.49|29.09|26.49|29.03|26.43|0
1646375320000|2022-03-04 06:28:40|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1646375330000|2022-03-04 06:28:50|29.12|26.52|29.18|26.58|29.18|26.58|29.12|26.52|0
1646375340000|2022-03-04 06:29:00|29.15|26.55|29|26.4|29.15|26.55|29|26.4|0
1646375350000|2022-03-04 06:29:10|28.97|26.37|28.85|26.25|28.97|26.37|28.85|26.25|0
1646375360000|2022-03-04 06:29:20|28.88|26.28|28.91|26.31|28.91|26.31|28.85|26.25|0
1646375370000|2022-03-04 06:29:30|29|26.4|29|26.4|29|26.4|29|26.4|0
1646375380000|2022-03-04 06:29:40|29.06|26.46|29.18|26.58|29.18|26.58|29.06|26.46|0
1646375390000|2022-03-04 06:29:50|29.17|26.57|29.15|26.55|29.17|26.57|29.15|26.55|0
1646375400000|2022-03-04 06:30:00|29.12|26.52|29.09|26.49|29.12|26.52|29.06|26.46|0
1646375410000|2022-03-04 06:30:10|29.06|26.46|29.17|26.57|29.17|26.57|29.06|26.46|0
1646375420000|2022-03-04 06:30:20|29.06|26.46|28.82|26.22|29.06|26.46|28.82|26.22|0
1646375430000|2022-03-04 06:30:30|28.76|26.16|28.88|26.28|28.88|26.28|28.76|26.16|0
1646375440000|2022-03-04 06:30:40|28.73|26.13|28.64|26.04|28.73|26.13|28.64|26.04|0
1646375450000|2022-03-04 06:30:50|28.56|25.96|28.53|25.93|28.59|25.99|28.53|25.93|0
1646375460000|2022-03-04 06:31:00|28.5|25.9|28.47|25.87|28.53|25.93|28.47|25.87|0
1646375470000|2022-03-04 06:31:10|28.53|25.93|28.35|25.75|28.53|25.93|28.35|25.75|0
1646375480000|2022-03-04 06:31:20|28.38|25.78|28.3|25.7|28.41|25.81|28.3|25.7|0
1646375490000|2022-03-04 06:31:30|28.27|25.67|28.35|25.75|28.35|25.75|28.27|25.67|0
1646375500000|2022-03-04 06:31:40|28.21|25.61|28.09|25.49|28.21|25.61|28.09|25.49|0
1646375510000|2022-03-04 06:31:50|28.06|25.46|27.89|25.29|28.06|25.46|27.89|25.29|0
1646375520000|2022-03-04 06:32:00|27.84|25.24|28.12|25.52|28.12|25.52|27.84|25.24|0
1646375530000|2022-03-04 06:32:10|28.06|25.46|27.95|25.35|28.06|25.46|27.92|25.32|0
1646375540000|2022-03-04 06:32:20|27.98|25.38|27.98|25.38|27.98|25.38|27.98|25.38|0
1646375550000|2022-03-04 06:32:30|27.95|25.35|28.01|25.41|28.01|25.41|27.95|25.35|0
1646375560000|2022-03-04 06:32:40|28.04|25.44|27.95|25.35|28.04|25.44|27.95|25.35|0
1646375570000|2022-03-04 06:32:50|27.98|25.38|27.98|25.38|27.98|25.38|27.95|25.35|0
1646375580000|2022-03-04 06:33:00|28.04|25.44|28.24|25.64|28.24|25.64|28.04|25.44|0
1646375590000|2022-03-04 06:33:10|28.29|25.69|28.27|25.67|28.38|25.78|28.27|25.67|0
1646375600000|2022-03-04 06:33:20|28.32|25.72|28.38|25.78|28.5|25.9|28.32|25.72|0
1646375610000|2022-03-04 06:33:30|28.35|25.75|28.41|25.81|28.41|25.81|28.26|25.66|0
1646375620000|2022-03-04 06:33:40|28.44|25.84|28.35|25.75|28.47|25.87|28.35|25.75|0
1646375630000|2022-03-04 06:33:50|28.41|25.81|28.44|25.84|28.44|25.84|28.41|25.81|0
1646375640000|2022-03-04 06:34:00|28.35|25.75|28.29|25.69|28.35|25.75|28.29|25.69|0
1646375650000|2022-03-04 06:34:10|28.26|25.66|28.32|25.72|28.32|25.72|28.21|25.61|0
1646375660000|2022-03-04 06:34:20|28.22|25.82|28.25|25.85|28.25|25.85|28.22|25.82|0
1646375670000|2022-03-04 06:34:30|28.22|25.82|27.96|25.56|28.25|25.85|27.96|25.56|0
1646375680000|2022-03-04 06:34:40|28.13|25.73|28.16|25.76|28.16|25.76|28.11|25.71|0
1646375690000|2022-03-04 06:34:50|28.13|25.73|28.08|25.68|28.16|25.76|28.08|25.68|0
1646375700000|2022-03-04 06:35:00|28.13|25.73|28.07|25.67|28.13|25.73|28.05|25.65|0
1646375710000|2022-03-04 06:35:10|28.05|25.65|28.02|25.62|28.05|25.65|27.96|25.56|0
1646375720000|2022-03-04 06:35:20|28.07|25.67|28.07|25.67|28.07|25.67|28.07|25.67|0
1646375730000|2022-03-04 06:35:30|28.1|25.7|28.19|25.79|28.19|25.79|28.1|25.7|0
1646375740000|2022-03-04 06:35:40|28.07|25.67|28.36|25.96|28.36|25.96|28.07|25.67|0
1646375750000|2022-03-04 06:35:50|28.3|25.9|28.3|25.9|28.3|25.9|28.3|25.9|0
1646375760000|2022-03-04 06:36:00|28.33|25.93|28.42|26.02|28.42|26.02|28.33|25.93|0
1646375770000|2022-03-04 06:36:10|28.54|26.14|28.42|26.02|28.6|26.2|28.42|26.02|0
1646375780000|2022-03-04 06:36:20|28.45|26.05|28.42|26.02|28.48|26.08|28.42|26.02|0
1646375790000|2022-03-04 06:36:30|28.3|25.9|28.36|25.96|28.36|25.96|28.3|25.9|0
1646375800000|2022-03-04 06:36:40|28.42|26.02|28.42|26.02|28.42|26.02|28.42|26.02|0
1646375810000|2022-03-04 06:36:50|28.36|25.96|28.42|26.02|28.45|26.05|28.36|25.96|0
1646375820000|2022-03-04 06:37:00|28.48|26.08|28.48|26.08|28.48|26.08|28.48|26.08|0
1646375830000|2022-03-04 06:37:10|28.51|26.11|28.42|26.02|28.51|26.11|28.42|26.02|0
1646375840000|2022-03-04 06:37:20|28.48|26.08|28.48|26.08|28.48|26.08|28.48|26.08|0
1646375850000|2022-03-04 06:37:30|28.42|26.02|28.36|25.96|28.42|26.02|28.36|25.96|0
1646375860000|2022-03-04 06:37:40|28.42|26.02|28.36|25.96|28.42|26.02|28.36|25.96|0
1646375880000|2022-03-04 06:38:00|28.42|26.02|28.42|26.02|28.42|26.02|28.42|26.02|0
1646375900000|2022-03-04 06:38:20|28.24|25.84|28.24|25.84|28.24|25.84|28.24|25.84|0
1646375910000|2022-03-04 06:38:30|28.07|25.67|28.07|25.67|28.07|25.67|28.07|25.67|0
1646375920000|2022-03-04 06:38:40|28.1|25.7|28.1|25.7|28.1|25.7|28.01|25.61|0
1646375930000|2022-03-04 06:38:50|28.13|25.73|27.98|25.58|28.13|25.73|27.98|25.58|0
1646375940000|2022-03-04 06:39:00|28.01|25.61|28.01|25.61|28.01|25.61|28.01|25.61|0
1646375950000|2022-03-04 06:39:10|28.04|25.64|28.1|25.7|28.1|25.7|28.04|25.64|0
1646375960000|2022-03-04 06:39:20|28.04|25.64|28.01|25.61|28.07|25.67|28.01|25.61|0
1646375970000|2022-03-04 06:39:30|27.98|25.58|28.04|25.64|28.04|25.64|27.98|25.58|0
1646375980000|2022-03-04 06:39:40|28.07|25.67|28.07|25.67|28.07|25.67|28.07|25.67|0
1646376000000|2022-03-04 06:40:00|28.1|25.7|28.1|25.7|28.1|25.7|28.1|25.7|0
1646376010000|2022-03-04 06:40:10|27.98|25.58|27.95|25.55|28.01|25.61|27.89|25.49|0
1646376020000|2022-03-04 06:40:20|27.67|25.27|27.67|25.27|27.67|25.27|27.67|25.27|0
1646376030000|2022-03-04 06:40:30|27.44|25.04|27.58|25.18|27.58|25.18|27.44|25.04|0
1646376040000|2022-03-04 06:40:40|27.52|25.12|27.58|25.18|27.67|25.27|27.52|25.12|0
1646376050000|2022-03-04 06:40:50|27.61|25.21|27.61|25.21|27.61|25.21|27.61|25.21|0
1646376060000|2022-03-04 06:41:00|27.58|25.18|27.55|25.15|27.58|25.18|27.49|25.09|0
1646376070000|2022-03-04 06:41:10|27.64|25.24|27.78|25.38|27.78|25.38|27.61|25.21|0
1646376080000|2022-03-04 06:41:20|28.01|25.61|27.95|25.55|28.01|25.61|27.81|25.41|0
1646376090000|2022-03-04 06:41:30|28.07|25.67|27.89|25.49|28.07|25.67|27.89|25.49|0
1646376100000|2022-03-04 06:41:40|27.78|25.38|28.06|25.66|28.06|25.66|27.78|25.38|0
1646376110000|2022-03-04 06:41:50|28.01|25.61|28.15|25.75|28.15|25.75|28.01|25.61|0
1646376120000|2022-03-04 06:42:00|28.12|25.72|28.12|25.72|28.12|25.72|28.12|25.72|0
1646376130000|2022-03-04 06:42:10|28.09|25.69|28.04|25.64|28.09|25.69|28.04|25.64|0
1646376140000|2022-03-04 06:42:20|28.01|25.61|28.01|25.61|28.01|25.61|28.01|25.61|0
1646376150000|2022-03-04 06:42:30|28.09|25.69|28.12|25.72|28.12|25.72|28.09|25.69|0
1646376160000|2022-03-04 06:42:40|28.15|25.75|28.18|25.78|28.18|25.78|28.12|25.72|0
1646376170000|2022-03-04 06:42:50|28.12|25.72|28.21|25.81|28.21|25.81|28.12|25.72|0
1646376180000|2022-03-04 06:43:00|28.15|25.75|28.24|25.84|28.24|25.84|28.15|25.75|0
1646376190000|2022-03-04 06:43:10|28.27|25.87|28.29|25.89|28.29|25.89|28.27|25.87|0
1646376200000|2022-03-04 06:43:20|28.32|25.92|28.29|25.89|28.32|25.92|28.29|25.89|0
1646376210000|2022-03-04 06:43:30|28.18|25.78|28|25.6|28.18|25.78|28|25.6|0
1646376220000|2022-03-04 06:43:40|28.03|25.63|27.95|25.55|28.03|25.63|27.95|25.55|0
1646376230000|2022-03-04 06:43:50|27.98|25.58|27.98|25.58|27.98|25.58|27.98|25.58|0
1646376240000|2022-03-04 06:44:00|28.12|25.72|28.18|25.78|28.18|25.78|28.12|25.72|0
1646376260000|2022-03-04 06:44:20|28.32|25.92|28.29|25.89|28.32|25.92|28.29|25.89|0
1646376270000|2022-03-04 06:44:30|28.23|25.83|28.29|25.89|28.29|25.89|28.23|25.83|0
1646376280000|2022-03-04 06:44:40|28.26|25.86|28.21|25.81|28.26|25.86|28.21|25.81|0
1646376290000|2022-03-04 06:44:50|28.18|25.78|28.12|25.72|28.23|25.83|28.12|25.72|0
1646376300000|2022-03-04 06:45:00|28.06|25.66|28.06|25.66|28.06|25.66|28.06|25.66|0
1646376310000|2022-03-04 06:45:10|28|25.6|27.94|25.54|28|25.6|27.94|25.54|0
1646376320000|2022-03-04 06:45:20|28|25.6|28|25.6|28|25.6|28|25.6|0
1646376330000|2022-03-04 06:45:30|27.97|25.57|27.89|25.49|27.97|25.57|27.89|25.49|0
1646376340000|2022-03-04 06:45:40|27.8|25.4|27.74|25.34|27.8|25.4|27.72|25.32|0
1646376350000|2022-03-04 06:45:50|27.8|25.4|27.83|25.43|27.83|25.43|27.77|25.37|0
1646376360000|2022-03-04 06:46:00|27.86|25.46|28.06|25.66|28.06|25.66|27.86|25.46|0
1646376370000|2022-03-04 06:46:10|27.94|25.54|27.97|25.57|28|25.6|27.94|25.54|0
1646376380000|2022-03-04 06:46:20|28|25.6|27.89|25.49|28|25.6|27.89|25.49|0
1646376400000|2022-03-04 06:46:40|27.94|25.54|27.94|25.54|27.94|25.54|27.91|25.51|0
1646376410000|2022-03-04 06:46:50|27.97|25.57|27.83|25.43|27.97|25.57|27.83|25.43|0
1646376420000|2022-03-04 06:47:00|27.77|25.37|27.77|25.37|27.83|25.43|27.77|25.37|0
1646376430000|2022-03-04 06:47:10|27.71|25.31|27.49|25.09|27.71|25.31|27.49|25.09|0
1646376440000|2022-03-04 06:47:20|27.54|25.14|27.54|25.14|27.54|25.14|27.51|25.11|0
1646376450000|2022-03-04 06:47:30|27.57|25.17|27.43|25.03|27.57|25.17|27.43|25.03|0
1646376460000|2022-03-04 06:47:40|27.32|24.92|27.32|24.92|27.32|24.92|27.32|24.92|0
1646376470000|2022-03-04 06:47:50|27.29|24.89|27.43|25.03|27.43|25.03|27.26|24.86|0
1646376480000|2022-03-04 06:48:00|27.4|25|27.46|25.06|27.46|25.06|27.29|24.89|0
1646376490000|2022-03-04 06:48:10|27.37|24.97|27.43|25.03|27.48|25.08|27.37|24.97|0
1646376500000|2022-03-04 06:48:20|27.46|25.06|27.31|24.91|27.46|25.06|27.31|24.91|0
1646376510000|2022-03-04 06:48:30|27.43|25.03|27.37|24.97|27.43|25.03|27.37|24.97|0
1646376520000|2022-03-04 06:48:40|27.23|24.83|27.26|24.86|27.31|24.91|27.23|24.83|0
1646376530000|2022-03-04 06:48:50|27.23|24.83|27.29|24.89|27.34|24.94|27.23|24.83|0
1646376540000|2022-03-04 06:49:00|27.31|24.91|27.26|24.86|27.31|24.91|27.26|24.86|0
1646376550000|2022-03-04 06:49:10|27.29|24.89|27.54|25.14|27.54|25.14|27.29|24.89|0
1646376560000|2022-03-04 06:49:20|27.43|25.03|27.51|25.11|27.51|25.11|27.43|25.03|0
1646376570000|2022-03-04 06:49:30|27.54|25.14|27.54|25.14|27.54|25.14|27.54|25.14|0
1646376580000|2022-03-04 06:49:40|27.48|25.08|27.43|25.03|27.54|25.14|27.43|25.03|0
1646376590000|2022-03-04 06:49:50|27.57|25.17|27.54|25.14|27.57|25.17|27.54|25.14|0
1646376600000|2022-03-04 06:50:00|27.65|25.25|27.59|25.19|27.65|25.25|27.59|25.19|0
1646376610000|2022-03-04 06:50:10|27.57|25.17|27.48|25.08|27.57|25.17|27.42|25.02|0
1646376620000|2022-03-04 06:50:20|27.45|25.05|27.42|25.02|27.45|25.05|27.42|25.02|0
1646376630000|2022-03-04 06:50:30|27.45|25.05|27.54|25.14|27.54|25.14|27.42|25.02|0
1646376640000|2022-03-04 06:50:40|27.42|25.02|27.59|25.19|27.65|25.25|27.42|25.02|0
1646376650000|2022-03-04 06:50:50|27.54|25.14|27.37|24.97|27.57|25.17|27.37|24.97|0
1646376660000|2022-03-04 06:51:00|27.48|25.08|27.42|25.02|27.48|25.08|27.42|25.02|0
1646376670000|2022-03-04 06:51:10|27.4|25|27.37|24.97|27.4|25|27.37|24.97|0
1646376680000|2022-03-04 06:51:20|27.4|25|27.37|24.97|27.4|25|27.37|24.97|0
1646376690000|2022-03-04 06:51:30|27.34|24.94|27.37|24.97|27.37|24.97|27.34|24.94|0
1646376700000|2022-03-04 06:51:40|27.48|25.08|27.42|25.02|27.48|25.08|27.42|25.02|0
1646376720000|2022-03-04 06:52:00|27.37|24.97|27.48|25.08|27.51|25.11|27.37|24.97|0
1646376730000|2022-03-04 06:52:10|27.51|25.11|27.53|25.13|27.53|25.13|27.51|25.11|0
1646376740000|2022-03-04 06:52:20|27.56|25.16|27.48|25.08|27.56|25.16|27.48|25.08|0
1646376750000|2022-03-04 06:52:30|27.56|25.16|27.65|25.25|27.7|25.3|27.56|25.16|0
1646376760000|2022-03-04 06:52:40|27.7|25.3|27.79|25.39|27.79|25.39|27.7|25.3|0
1646376770000|2022-03-04 06:52:50|27.76|25.36|27.79|25.39|27.79|25.39|27.76|25.36|0
1646376780000|2022-03-04 06:53:00|27.7|25.3|27.7|25.3|27.73|25.33|27.7|25.3|0
1646376790000|2022-03-04 06:53:10|27.65|25.25|27.7|25.3|27.7|25.3|27.65|25.25|0
1646376820000|2022-03-04 06:53:40|27.82|25.42|27.82|25.42|27.82|25.42|27.76|25.36|0
1646376830000|2022-03-04 06:53:50|27.73|25.33|27.76|25.36|27.76|25.36|27.7|25.3|0
1646376840000|2022-03-04 06:54:00|27.7|25.3|27.65|25.25|27.7|25.3|27.65|25.25|0
1646376850000|2022-03-04 06:54:10|27.62|25.22|27.5|25.1|27.62|25.22|27.5|25.1|0
1646376860000|2022-03-04 06:54:20|27.42|25.02|27.47|25.07|27.47|25.07|27.42|25.02|0
1646376870000|2022-03-04 06:54:30|27.5|25.1|27.28|24.88|27.5|25.1|27.28|24.88|0
1646376880000|2022-03-04 06:54:40|27.31|24.91|27.45|25.05|27.45|25.05|27.31|24.91|0
1646376890000|2022-03-04 06:54:50|27.36|24.96|27.33|24.93|27.36|24.96|27.33|24.93|0
1646376900000|2022-03-04 06:55:00|27.3|24.9|27.3|24.9|27.3|24.9|27.28|24.88|0
1646376910000|2022-03-04 06:55:10|27.25|24.85|27.39|24.99|27.39|24.99|27.25|24.85|0
1646376920000|2022-03-04 06:55:20|27.5|25.1|27.53|25.13|27.56|25.16|27.5|25.1|0
1646376930000|2022-03-04 06:55:30|27.5|25.1|27.64|25.24|27.64|25.24|27.5|25.1|0
1646376940000|2022-03-04 06:55:40|27.56|25.16|27.47|25.07|27.56|25.16|27.42|25.02|0
1646376950000|2022-03-04 06:55:50|27.53|25.13|27.56|25.16|27.59|25.19|27.53|25.13|0
1646376960000|2022-03-04 06:56:00|27.53|25.13|27.42|25.02|27.53|25.13|27.42|25.02|0
1646376970000|2022-03-04 06:56:10|27.53|25.13|27.53|25.13|27.62|25.22|27.53|25.13|0
1646376980000|2022-03-04 06:56:20|27.59|25.19|27.59|25.19|27.61|25.21|27.59|25.19|0
1646376990000|2022-03-04 06:56:30|27.53|25.13|27.61|25.21|27.64|25.24|27.53|25.13|0
1646377000000|2022-03-04 06:56:40|27.58|25.18|27.58|25.18|27.64|25.24|27.5|25.1|0
1646377010000|2022-03-04 06:56:50|27.61|25.21|27.58|25.18|27.61|25.21|27.58|25.18|0
1646377020000|2022-03-04 06:57:00|27.61|25.21|27.67|25.27|27.67|25.27|27.61|25.21|0
1646377030000|2022-03-04 06:57:10|27.7|25.3|27.7|25.3|27.7|25.3|27.61|25.21|0
1646377040000|2022-03-04 06:57:20|27.64|25.24|27.58|25.18|27.64|25.24|27.58|25.18|0
1646377060000|2022-03-04 06:57:40|27.53|25.13|27.61|25.21|27.61|25.21|27.53|25.13|0
1646377070000|2022-03-04 06:57:50|27.67|25.27|27.7|25.3|27.7|25.3|27.67|25.27|0
1646377080000|2022-03-04 06:58:00|27.53|25.13|27.64|25.24|27.64|25.24|27.53|25.13|0
1646377090000|2022-03-04 06:58:10|27.7|25.3|27.64|25.24|27.7|25.3|27.47|25.07|0
1646377100000|2022-03-04 06:58:20|27.56|25.16|27.58|25.18|27.58|25.18|27.56|25.16|0
1646377130000|2022-03-04 06:58:50|27.64|25.24|27.7|25.3|27.7|25.3|27.64|25.24|0
1646377140000|2022-03-04 06:59:00|27.92|25.52|27.98|25.58|27.98|25.58|27.92|25.52|0
1646377150000|2022-03-04 06:59:10|28.1|25.7|28.15|25.75|28.15|25.75|28.1|25.7|0
1646377160000|2022-03-04 06:59:20|28.21|25.81|28.15|25.75|28.21|25.81|28.13|25.73|0
1646377170000|2022-03-04 06:59:30|28.18|25.78|28.21|25.81|28.21|25.81|28.18|25.78|0
1646377180000|2022-03-04 06:59:40|28.18|25.78|28.07|25.67|28.18|25.78|28.04|25.64|0
1646377190000|2022-03-04 06:59:50|28.04|25.64|27.95|25.55|28.04|25.64|27.95|25.55|0
1646377200000|2022-03-04 07:00:00|27.92|25.52|28.07|25.67|28.07|25.67|27.92|25.52|0
1646377210000|2022-03-04 07:00:10|28.21|25.81|28.56|26.16|28.62|26.22|28.21|25.81|0
1646377220000|2022-03-04 07:00:20|28.62|26.22|28.59|26.19|28.65|26.25|28.56|26.16|0
1646377230000|2022-03-04 07:00:30|28.62|26.22|28.33|25.93|28.62|26.22|28.33|25.93|0
1646377240000|2022-03-04 07:00:40|28.32|25.92|28.15|25.75|28.32|25.92|28.15|25.75|0
1646377250000|2022-03-04 07:00:50|28.21|25.81|28.07|25.67|28.21|25.81|28.07|25.67|0
1646377260000|2022-03-04 07:01:00|28.15|25.75|28.09|25.69|28.24|25.84|28.09|25.69|0
1646377270000|2022-03-04 07:01:10|28.07|25.67|27.92|25.52|28.07|25.67|27.92|25.52|0
1646377280000|2022-03-04 07:01:20|27.81|25.41|27.81|25.41|27.81|25.41|27.81|25.41|0
1646377290000|2022-03-04 07:01:30|27.63|25.23|27.63|25.23|27.63|25.23|27.52|25.12|0
1646377300000|2022-03-04 07:01:40|27.69|25.29|27.69|25.29|27.81|25.41|27.69|25.29|0
1646377310000|2022-03-04 07:01:50|27.81|25.41|27.8|25.4|27.81|25.41|27.75|25.35|0
1646377320000|2022-03-04 07:02:00|27.89|25.49|28.21|25.81|28.21|25.81|27.89|25.49|0
1646377330000|2022-03-04 07:02:10|28.24|25.84|28.38|25.98|28.38|25.98|28.24|25.84|0
1646377340000|2022-03-04 07:02:20|28.53|26.13|28.67|26.27|28.67|26.27|28.5|26.1|0
1646377350000|2022-03-04 07:02:30|28.73|26.33|28.61|26.21|28.73|26.33|28.61|26.21|0
1646377360000|2022-03-04 07:02:40|28.7|26.3|28.79|26.39|28.79|26.39|28.7|26.3|0
1646377370000|2022-03-04 07:02:50|28.85|26.45|28.91|26.51|28.91|26.51|28.85|26.45|0
1646377380000|2022-03-04 07:03:00|28.82|26.42|29.14|26.74|29.14|26.74|28.82|26.42|0
1646377390000|2022-03-04 07:03:10|29.2|26.8|28.88|26.48|29.2|26.8|28.88|26.48|0
1646377400000|2022-03-04 07:03:20|29.08|26.68|29.02|26.62|29.2|26.8|29.02|26.62|0
1646377410000|2022-03-04 07:03:30|29.08|26.68|29.02|26.62|29.08|26.68|29.02|26.62|0
1646377420000|2022-03-04 07:03:40|29.11|26.71|29.2|26.8|29.2|26.8|29.08|26.68|0
1646377430000|2022-03-04 07:03:50|29.17|26.77|29.02|26.62|29.17|26.77|29.02|26.62|0
1646377440000|2022-03-04 07:04:00|28.96|26.56|29.05|26.65|29.05|26.65|28.96|26.56|0
1646377450000|2022-03-04 07:04:10|28.9|26.5|28.99|26.59|28.99|26.59|28.9|26.5|0
1646377460000|2022-03-04 07:04:20|29.17|26.77|29.17|26.77|29.2|26.8|29.14|26.74|0
1646377470000|2022-03-04 07:04:30|29.08|26.68|28.96|26.56|29.08|26.68|28.96|26.56|0
1646377480000|2022-03-04 07:04:40|28.84|26.44|28.84|26.44|28.84|26.44|28.79|26.39|0
1646377490000|2022-03-04 07:04:50|28.87|26.47|28.93|26.53|28.99|26.59|28.87|26.47|0
1646377500000|2022-03-04 07:05:00|29.08|26.68|29.11|26.71|29.11|26.71|29.08|26.68|0
1646377510000|2022-03-04 07:05:10|29.08|26.68|29.08|26.68|29.11|26.71|29.08|26.68|0
1646377520000|2022-03-04 07:05:20|29.02|26.62|29.14|26.74|29.14|26.74|28.96|26.56|0
1646377530000|2022-03-04 07:05:30|29.17|26.77|29.26|26.86|29.26|26.86|29.08|26.68|0
1646377540000|2022-03-04 07:05:40|29.35|26.95|29.5|27.1|29.5|27.1|29.35|26.95|0
1646377550000|2022-03-04 07:05:50|29.44|27.04|29.62|27.22|29.62|27.22|29.44|27.04|0
1646377560000|2022-03-04 07:06:00|29.68|27.28|29.68|27.28|29.68|27.28|29.59|27.19|0
1646377570000|2022-03-04 07:06:10|29.67|27.27|29.77|27.37|29.77|27.37|29.67|27.27|0
1646377580000|2022-03-04 07:06:20|29.8|27.4|29.83|27.43|29.83|27.43|29.77|27.37|0
1646377590000|2022-03-04 07:06:30|29.8|27.4|29.83|27.43|29.83|27.43|29.77|27.37|0
1646377600000|2022-03-04 07:06:40|29.79|27.39|29.79|27.39|29.79|27.39|29.77|27.37|0
1646377610000|2022-03-04 07:06:50|29.73|27.33|29.73|27.33|29.79|27.39|29.73|27.33|0
1646377620000|2022-03-04 07:07:00|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1646377630000|2022-03-04 07:07:10|29.64|27.24|29.73|27.33|29.73|27.33|29.64|27.24|0
1646377640000|2022-03-04 07:07:20|29.7|27.3|29.7|27.3|29.7|27.3|29.7|27.3|0
1646377650000|2022-03-04 07:07:30|29.76|27.36|29.73|27.33|29.82|27.42|29.73|27.33|0
1646377660000|2022-03-04 07:07:40|29.7|27.3|29.88|27.48|29.88|27.48|29.7|27.3|0
1646377670000|2022-03-04 07:07:50|30.1|27.7|30.07|27.67|30.1|27.7|30.07|27.67|0
1646377680000|2022-03-04 07:08:00|30.03|27.63|30.19|27.79|30.19|27.79|30.03|27.63|0
1646377690000|2022-03-04 07:08:10|30.93|28.53|30.77|28.37|30.93|28.53|30.77|28.37|0
1646377700000|2022-03-04 07:08:20|30.74|28.34|30.4|28|30.74|28.34|30.37|27.97|0
1646377710000|2022-03-04 07:08:30|30.31|27.91|30.31|27.91|30.31|27.91|30.22|27.82|0
1646377720000|2022-03-04 07:08:40|30.25|27.85|30.25|27.85|30.31|27.91|30.25|27.85|0
1646377730000|2022-03-04 07:08:50|30.19|27.79|30.22|27.82|30.25|27.85|30.19|27.79|0
1646377740000|2022-03-04 07:09:00|30.15|27.75|30.13|27.73|30.15|27.75|30.13|27.73|0
1646377750000|2022-03-04 07:09:10|29.82|27.42|29.79|27.39|29.82|27.42|29.61|27.21|0
1646377760000|2022-03-04 07:09:20|29.76|27.36|29.76|27.36|29.76|27.36|29.76|27.36|0
1646377770000|2022-03-04 07:09:30|29.73|27.33|29.7|27.3|29.73|27.33|29.61|27.21|0
1646377780000|2022-03-04 07:09:40|29.58|27.18|30.06|27.66|30.06|27.66|29.58|27.18|0
1646377790000|2022-03-04 07:09:50|30|27.6|29.97|27.57|30.09|27.69|29.97|27.57|0
1646377800000|2022-03-04 07:10:00|29.91|27.51|29.85|27.45|29.91|27.51|29.85|27.45|0
1646377810000|2022-03-04 07:10:10|29.79|27.39|30.03|27.63|30.03|27.63|29.79|27.39|0
1646377820000|2022-03-04 07:10:20|29.91|27.51|30.06|27.66|30.06|27.66|29.88|27.48|0
1646377830000|2022-03-04 07:10:30|30|27.6|29.97|27.57|30|27.6|29.97|27.57|0
1646377840000|2022-03-04 07:10:40|29.79|27.39|29.85|27.45|29.85|27.45|29.79|27.39|0
1646377850000|2022-03-04 07:10:50|30.18|27.78|29.91|27.51|30.18|27.78|29.91|27.51|0
1646377860000|2022-03-04 07:11:00|29.85|27.45|29.67|27.27|29.85|27.45|29.67|27.27|0
1646377870000|2022-03-04 07:11:10|29.64|27.24|29.67|27.27|29.67|27.27|29.61|27.21|0
1646377880000|2022-03-04 07:11:20|29.7|27.3|29.37|26.97|29.7|27.3|29.37|26.97|0
1646377890000|2022-03-04 07:11:30|29.34|26.94|29.34|26.94|29.34|26.94|29.31|26.91|0
1646377900000|2022-03-04 07:11:40|29.31|26.91|29.64|27.24|29.64|27.24|29.19|26.79|0
1646377910000|2022-03-04 07:11:50|28.63|26.23|28.69|26.29|28.69|26.29|28.54|26.14|0
1646377920000|2022-03-04 07:12:00|28.63|26.23|28.72|26.32|28.72|26.32|28.63|26.23|0
1646377930000|2022-03-04 07:12:10|28.75|26.35|28.39|25.99|28.75|26.35|28.39|25.99|0
1646377940000|2022-03-04 07:12:20|28.48|26.08|28.42|26.02|28.75|26.35|28.42|26.02|0
1646377950000|2022-03-04 07:12:30|28.51|26.11|28.33|25.93|28.51|26.11|28.33|25.93|0
1646377960000|2022-03-04 07:12:40|28.37|25.97|28.16|25.76|28.39|25.99|28.1|25.7|0
1646377970000|2022-03-04 07:12:50|28.19|25.79|28.16|25.76|28.19|25.79|28.16|25.76|0
1646377980000|2022-03-04 07:13:00|28.04|25.64|27.9|25.5|28.04|25.64|27.84|25.44|0
1646377990000|2022-03-04 07:13:10|27.87|25.47|28.13|25.73|28.16|25.76|27.87|25.47|0
1646378000000|2022-03-04 07:13:20|28.1|25.7|28.33|25.93|28.36|25.96|28.1|25.7|0
1646378010000|2022-03-04 07:13:30|28.36|25.96|28.36|25.96|28.36|25.96|28.31|25.91|0
1646378020000|2022-03-04 07:13:40|28.22|25.82|28.13|25.73|28.22|25.82|28.1|25.7|0
1646378030000|2022-03-04 07:13:50|28.19|25.79|27.98|25.58|28.19|25.79|27.98|25.58|0
1646378040000|2022-03-04 07:14:00|27.95|25.55|28.04|25.64|28.04|25.64|27.81|25.41|0
1646378050000|2022-03-04 07:14:10|27.92|25.52|28.04|25.64|28.04|25.64|27.92|25.52|0
1646378060000|2022-03-04 07:14:20|27.84|25.44|27.75|25.35|27.84|25.44|27.75|25.35|0
1646378070000|2022-03-04 07:14:30|27.81|25.41|27.9|25.5|27.9|25.5|27.81|25.41|0
1646378080000|2022-03-04 07:14:40|27.98|25.58|27.81|25.41|28.04|25.64|27.81|25.41|0
1646378090000|2022-03-04 07:14:50|27.75|25.35|27.75|25.35|27.75|25.35|27.72|25.32|0
1646378100000|2022-03-04 07:15:00|27.63|25.23|27.63|25.23|27.63|25.23|27.63|25.23|0
1646378110000|2022-03-04 07:15:10|27.75|25.35|27.98|25.58|27.98|25.58|27.75|25.35|0
1646378120000|2022-03-04 07:15:20|28.1|25.7|27.98|25.58|28.1|25.7|27.98|25.58|0
1646378130000|2022-03-04 07:15:30|27.95|25.55|27.92|25.52|27.95|25.55|27.92|25.52|0
1646378140000|2022-03-04 07:15:40|28.04|25.64|27.89|25.49|28.04|25.64|27.89|25.49|0
1646378150000|2022-03-04 07:15:50|27.95|25.55|28.04|25.64|28.07|25.67|27.95|25.55|0
1646378160000|2022-03-04 07:16:00|28.1|25.7|28.04|25.64|28.1|25.7|27.98|25.58|0
1646378170000|2022-03-04 07:16:10|27.95|25.55|27.92|25.52|27.95|25.55|27.92|25.52|0
1646378180000|2022-03-04 07:16:20|27.84|25.44|27.95|25.55|27.95|25.55|27.84|25.44|0
1646378190000|2022-03-04 07:16:30|27.92|25.52|27.86|25.46|27.98|25.58|27.86|25.46|0
1646378200000|2022-03-04 07:16:40|27.92|25.52|27.95|25.55|27.95|25.55|27.89|25.49|0
1646378210000|2022-03-04 07:16:50|27.92|25.52|27.63|25.23|27.92|25.52|27.6|25.2|0
1646378220000|2022-03-04 07:17:00|27.52|25.12|27.46|25.06|27.52|25.12|27.46|25.06|0
1646378230000|2022-03-04 07:17:10|27.52|25.12|27.4|25|27.52|25.12|27.4|25|0
1646378240000|2022-03-04 07:17:20|27.29|24.89|27.34|24.94|27.34|24.94|27.29|24.89|0
1646378250000|2022-03-04 07:17:30|27.4|25|27.46|25.06|27.46|25.06|27.4|25|0
1646378260000|2022-03-04 07:17:40|27.4|25|27.32|24.92|27.4|25|27.32|24.92|0
1646378270000|2022-03-04 07:17:50|27.43|25.03|27.2|24.8|27.43|25.03|27.2|24.8|0
1646378280000|2022-03-04 07:18:00|27.23|24.83|27.29|24.89|27.34|24.94|27.23|24.83|0
1646378290000|2022-03-04 07:18:10|27.4|25|27.17|24.77|27.4|25|27.17|24.77|0
1646378300000|2022-03-04 07:18:20|27.06|24.66|26.95|24.55|27.06|24.66|26.92|24.52|0
1646378310000|2022-03-04 07:18:30|27|24.6|26.92|24.52|27|24.6|26.92|24.52|0
1646378320000|2022-03-04 07:18:40|26.78|24.38|26.78|24.38|26.83|24.43|26.78|24.38|0
1646378330000|2022-03-04 07:18:50|26.61|24.21|26.47|24.07|26.61|24.21|26.47|24.07|0
1646378340000|2022-03-04 07:19:00|26.36|23.96|26.39|23.99|26.39|23.99|26.33|23.93|0
1646378350000|2022-03-04 07:19:10|26.3|23.9|26.33|23.93|26.33|23.93|26.22|23.82|0
1646378360000|2022-03-04 07:19:20|26.27|23.87|27.39|24.99|27.39|24.99|26.16|23.76|0
1646378370000|2022-03-04 07:19:30|26.01|23.61|27.37|24.97|27.37|24.97|26.01|23.61|0
1646378380000|2022-03-04 07:19:40|27.49|25.09|27.23|24.83|27.49|25.09|27.23|24.83|0
1646378390000|2022-03-04 07:19:50|27.32|24.92|27.26|24.86|27.32|24.92|27.26|24.86|0
1646378400000|2022-03-04 07:20:00|27.37|24.97|27.69|25.29|27.69|25.29|27.37|24.97|0
1646378410000|2022-03-04 07:20:10|27.77|25.37|27.6|25.2|27.77|25.37|27.6|25.2|0
1646378420000|2022-03-04 07:20:20|27.66|25.26|27.54|25.14|27.66|25.26|27.54|25.14|0
1646378430000|2022-03-04 07:20:30|27.6|25.2|27.57|25.17|27.6|25.2|27.54|25.14|0
1646378440000|2022-03-04 07:20:40|27.63|25.23|27.71|25.31|27.71|25.31|27.6|25.2|0
1646378450000|2022-03-04 07:20:50|27.54|25.14|27.68|25.28|27.68|25.28|27.54|25.14|0
1646378460000|2022-03-04 07:21:00|27.65|25.25|27.43|25.03|27.65|25.25|27.43|25.03|0
1646378470000|2022-03-04 07:21:10|27.4|25|27.43|25.03|27.43|25.03|27.4|25|0
1646378480000|2022-03-04 07:21:20|27.48|25.08|27.11|24.71|27.48|25.08|27.06|24.66|0
1646378490000|2022-03-04 07:21:30|27.14|24.74|26.86|24.46|27.14|24.74|26.86|24.46|0
1646378500000|2022-03-04 07:21:40|26.94|24.54|27.06|24.66|27.06|24.66|26.94|24.54|0
1646378510000|2022-03-04 07:21:50|27.2|24.8|27.11|24.71|27.2|24.8|27.11|24.71|0
1646378520000|2022-03-04 07:22:00|26.68|24.28|26.54|24.14|26.68|24.28|26.54|24.14|0
1646378530000|2022-03-04 07:22:10|26.48|24.08|26.45|24.05|26.48|24.08|26.45|24.05|0
1646378540000|2022-03-04 07:22:20|26.48|24.08|26.34|23.94|26.48|24.08|26.34|23.94|0
1646378550000|2022-03-04 07:22:30|26.32|23.92|26.45|24.05|26.48|24.08|26.32|23.92|0
1646378560000|2022-03-04 07:22:40|26.54|24.14|26.4|24|26.54|24.14|26.4|24|0
1646378570000|2022-03-04 07:22:50|26.45|24.05|26.43|24.03|26.57|24.17|26.43|24.03|0
1646378580000|2022-03-04 07:23:00|26.45|24.05|26.45|24.05|26.45|24.05|26.45|24.05|0
1646378590000|2022-03-04 07:23:10|26.43|24.03|26.37|23.97|26.43|24.03|26.37|23.97|0
1646378600000|2022-03-04 07:23:20|26.34|23.94|26.34|23.94|26.34|23.94|26.32|23.92|0
1646378610000|2022-03-04 07:23:30|26.4|24|26.51|24.11|26.51|24.11|26.4|24|0
1646378620000|2022-03-04 07:23:40|26.59|24.19|26.56|24.16|26.59|24.19|26.54|24.14|0
1646378630000|2022-03-04 07:23:50|26.68|24.28|26.68|24.28|26.68|24.28|26.65|24.25|0
1646378640000|2022-03-04 07:24:00|26.79|24.39|26.79|24.39|26.79|24.39|26.73|24.33|0
1646378650000|2022-03-04 07:24:10|26.56|24.16|26.76|24.36|26.79|24.39|26.56|24.16|0
1646378660000|2022-03-04 07:24:20|26.79|24.39|26.99|24.59|26.99|24.59|26.79|24.39|0
1646378670000|2022-03-04 07:24:30|27.13|24.73|27.21|24.81|27.21|24.81|27.13|24.73|0
1646378680000|2022-03-04 07:24:40|27.19|24.79|27.04|24.64|27.24|24.84|27.04|24.64|0
1646378690000|2022-03-04 07:24:50|27.07|24.67|26.9|24.5|27.13|24.73|26.9|24.5|0
1646378700000|2022-03-04 07:25:00|26.67|24.27|26.65|24.25|26.7|24.3|26.65|24.25|0
1646378710000|2022-03-04 07:25:10|26.62|24.22|26.84|24.44|26.84|24.44|26.62|24.22|0
1646378720000|2022-03-04 07:25:20|26.76|24.36|27.13|24.73|27.13|24.73|26.76|24.36|0
1646378730000|2022-03-04 07:25:30|27.07|24.67|27.04|24.64|27.07|24.67|27.04|24.64|0
1646378740000|2022-03-04 07:25:40|27.07|24.67|26.96|24.56|27.07|24.67|26.96|24.56|0
1646378750000|2022-03-04 07:25:50|27.04|24.64|27.01|24.61|27.04|24.64|26.96|24.56|0
1646378760000|2022-03-04 07:26:00|26.96|24.56|26.65|24.25|26.96|24.56|26.65|24.25|0
1646378770000|2022-03-04 07:26:10|27.1|24.7|27.13|24.73|27.18|24.78|27.07|24.67|0
1646378780000|2022-03-04 07:26:20|27.18|24.78|27.18|24.78|27.27|24.87|27.18|24.78|0
1646378790000|2022-03-04 07:26:30|27.21|24.81|27.3|24.9|27.3|24.9|27.21|24.81|0
1646378800000|2022-03-04 07:26:40|27.35|24.95|27.33|24.93|27.35|24.95|27.3|24.9|0
1646378810000|2022-03-04 07:26:50|27.67|25.27|27.81|25.41|27.81|25.41|27.64|25.24|0
1646378820000|2022-03-04 07:27:00|27.7|25.3|27.64|25.24|27.7|25.3|27.64|25.24|0
1646378830000|2022-03-04 07:27:10|28.05|25.65|27.87|25.47|28.05|25.65|27.81|25.41|0
1646378840000|2022-03-04 07:27:20|27.81|25.41|27.52|25.12|27.81|25.41|27.52|25.12|0
1646378850000|2022-03-04 07:27:30|27.7|25.3|27.81|25.41|27.81|25.41|27.7|25.3|0
1646378860000|2022-03-04 07:27:40|27.76|25.36|27.96|25.56|27.96|25.56|27.76|25.36|0
1646378870000|2022-03-04 07:27:50|27.81|25.41|27.7|25.3|27.81|25.41|27.7|25.3|0
1646378880000|2022-03-04 07:28:00|27.73|25.33|28.78|26.38|28.78|26.38|27.73|25.33|0
1646378890000|2022-03-04 07:28:10|28.75|26.35|27.99|25.59|28.78|26.38|27.93|25.53|0
1646378900000|2022-03-04 07:28:20|27.93|25.53|27.93|25.53|27.99|25.59|27.93|25.53|0
1646378910000|2022-03-04 07:28:30|28.22|25.82|28.28|25.88|28.28|25.88|28.2|25.8|0
1646378920000|2022-03-04 07:28:40|28.34|25.94|28.76|26.36|28.76|26.36|28.34|25.94|0
1646378930000|2022-03-04 07:28:50|28.75|26.35|28.75|26.35|28.75|26.35|28.75|26.35|0
1646378940000|2022-03-04 07:29:00|27.96|25.56|27.96|25.56|27.99|25.59|27.9|25.5|0
1646378950000|2022-03-04 07:29:10|27.9|25.5|27.81|25.41|27.9|25.5|27.78|25.38|0
1646378960000|2022-03-04 07:29:20|27.84|25.44|27.55|25.15|27.84|25.44|27.55|25.15|0
1646378970000|2022-03-04 07:29:30|27.58|25.18|27.55|25.15|27.58|25.18|27.41|25.01|0
1646378980000|2022-03-04 07:29:40|27.61|25.21|27.43|25.03|27.61|25.21|27.38|24.98|0
1646378990000|2022-03-04 07:29:50|27.49|25.09|27.46|25.06|27.52|25.12|27.46|25.06|0
1646379000000|2022-03-04 07:30:00|27.43|25.03|27.67|25.27|27.67|25.27|27.43|25.03|0
1646379010000|2022-03-04 07:30:10|27.58|25.18|27.7|25.3|27.7|25.3|27.55|25.15|0
1646379020000|2022-03-04 07:30:20|27.61|25.21|27.72|25.32|27.72|25.32|27.61|25.21|0
1646379030000|2022-03-04 07:30:30|27.66|25.26|27.69|25.29|27.72|25.32|27.64|25.24|0
1646379040000|2022-03-04 07:30:40|27.66|25.26|27.43|25.03|27.66|25.26|27.43|25.03|0
1646379050000|2022-03-04 07:30:50|27.46|25.06|27.37|24.97|27.46|25.06|27.32|24.92|0
1646379060000|2022-03-04 07:31:00|27.32|24.92|27.66|25.26|27.66|25.26|27.32|24.92|0
1646379070000|2022-03-04 07:31:10|27.72|25.32|27.84|25.44|27.84|25.44|27.69|25.29|0
1646379080000|2022-03-04 07:31:20|27.9|25.5|27.78|25.38|27.9|25.5|27.78|25.38|0
1646379090000|2022-03-04 07:31:30|27.66|25.26|27.84|25.44|27.84|25.44|27.66|25.26|0
1646379100000|2022-03-04 07:31:40|27.78|25.38|27.6|25.2|27.78|25.38|27.6|25.2|0
1646379110000|2022-03-04 07:31:50|27.58|25.18|27.52|25.12|27.63|25.23|27.49|25.09|0
1646379120000|2022-03-04 07:32:00|27.37|24.97|27.26|24.86|27.37|24.97|27.26|24.86|0
1646379130000|2022-03-04 07:32:10|27.37|24.97|27.31|24.91|27.43|25.03|27.31|24.91|0
1646379140000|2022-03-04 07:32:20|27.37|24.97|27.37|24.97|27.37|24.97|27.37|24.97|0
1646379150000|2022-03-04 07:32:30|27.31|24.91|27.37|24.97|27.4|25|27.31|24.91|0
1646379160000|2022-03-04 07:32:40|27.43|25.03|27.43|25.03|27.55|25.15|27.43|25.03|0
1646379170000|2022-03-04 07:32:50|27.31|24.91|27.49|25.09|27.49|25.09|27.31|24.91|0
1646379180000|2022-03-04 07:33:00|27.46|25.06|27.49|25.09|27.52|25.12|27.46|25.06|0
1646379190000|2022-03-04 07:33:10|27.69|25.29|27.6|25.2|27.81|25.41|27.6|25.2|0
1646379200000|2022-03-04 07:33:20|27.66|25.26|27.63|25.23|27.84|25.44|27.63|25.23|0
1646379210000|2022-03-04 07:33:30|27.66|25.26|27.6|25.2|27.72|25.32|27.6|25.2|0
1646379220000|2022-03-04 07:33:40|27.57|25.17|27.6|25.2|27.6|25.2|27.57|25.17|0
1646379230000|2022-03-04 07:33:50|27.49|25.09|27.43|25.03|27.49|25.09|27.25|24.85|0
1646379240000|2022-03-04 07:34:00|27.37|24.97|27.37|24.97|27.37|24.97|27.31|24.91|0
1646379250000|2022-03-04 07:34:10|27.31|24.91|27.25|24.85|27.31|24.91|27.25|24.85|0
1646379260000|2022-03-04 07:34:20|27.2|24.8|27.11|24.71|27.2|24.8|27.11|24.71|0
1646379270000|2022-03-04 07:34:30|27.14|24.74|27.11|24.71|27.14|24.74|27.05|24.65|0
1646379280000|2022-03-04 07:34:40|27.2|24.8|27.28|24.88|27.31|24.91|27.2|24.8|0
1646379290000|2022-03-04 07:34:50|27.25|24.85|27.2|24.8|27.25|24.85|27.14|24.74|0
1646379300000|2022-03-04 07:35:00|27.14|24.74|27.05|24.65|27.14|24.74|27.05|24.65|0
1646379310000|2022-03-04 07:35:10|27.08|24.68|27.08|24.68|27.08|24.68|27.08|24.68|0
1646379320000|2022-03-04 07:35:20|27.02|24.62|27|24.6|27.08|24.68|26.91|24.51|0
1646379330000|2022-03-04 07:35:30|26.91|24.51|27.17|24.77|27.17|24.77|26.91|24.51|0
1646379340000|2022-03-04 07:35:40|27.14|24.74|27.14|24.74|27.17|24.77|27.14|24.74|0
1646379350000|2022-03-04 07:35:50|27.05|24.65|27.31|24.91|27.31|24.91|27.05|24.65|0
1646379360000|2022-03-04 07:36:00|27.25|24.85|27.25|24.85|27.25|24.85|27.25|24.85|0
1646379370000|2022-03-04 07:36:10|27.28|24.88|27.98|25.58|27.98|25.58|27.28|24.88|0
1646379380000|2022-03-04 07:36:20|27.74|25.34|27.6|25.2|27.74|25.34|27.6|25.2|0
1646379390000|2022-03-04 07:36:30|27.57|25.17|27.63|25.23|27.69|25.29|27.57|25.17|0
1646379400000|2022-03-04 07:36:40|27.74|25.34|27.86|25.46|27.86|25.46|27.74|25.34|0
1646379410000|2022-03-04 07:36:50|27.83|25.43|27.95|25.55|27.98|25.58|27.83|25.43|0
1646379420000|2022-03-04 07:37:00|28.09|25.69|28.12|25.72|28.12|25.72|28.09|25.69|0
1646379430000|2022-03-04 07:37:10|28.09|25.69|27.74|25.34|28.09|25.69|27.74|25.34|0
1646379440000|2022-03-04 07:37:20|27.68|25.28|27.51|25.11|27.74|25.34|27.51|25.11|0
1646379450000|2022-03-04 07:37:30|27.57|25.17|27.4|25|27.57|25.17|27.4|25|0
1646379460000|2022-03-04 07:37:40|27.17|24.77|26.88|24.48|27.17|24.77|26.88|24.48|0
1646379470000|2022-03-04 07:37:50|26.82|24.42|26.99|24.59|26.99|24.59|26.82|24.42|0
1646379480000|2022-03-04 07:38:00|27.02|24.62|27.25|24.85|27.25|24.85|27.02|24.62|0
1646379490000|2022-03-04 07:38:10|27.05|24.65|27.16|24.76|27.16|24.76|26.99|24.59|0
1646379500000|2022-03-04 07:38:20|27.34|24.94|27.28|24.88|27.34|24.94|27.28|24.88|0
1646379510000|2022-03-04 07:38:30|27.11|24.71|27.11|24.71|27.11|24.71|26.99|24.59|0
1646379520000|2022-03-04 07:38:40|27.16|24.76|27.28|24.88|27.28|24.88|27.16|24.76|0
1646379530000|2022-03-04 07:38:50|27.11|24.71|27.05|24.65|27.14|24.74|27.05|24.65|0
1646379540000|2022-03-04 07:39:00|27.02|24.62|26.91|24.51|27.02|24.62|26.91|24.51|0
1646379550000|2022-03-04 07:39:10|26.82|24.42|26.65|24.25|26.85|24.45|26.65|24.25|0
1646379560000|2022-03-04 07:39:20|26.6|24.2|26.65|24.25|26.65|24.25|26.6|24.2|0
1646379570000|2022-03-04 07:39:30|26.68|24.28|26.6|24.2|26.68|24.28|26.6|24.2|0
1646379580000|2022-03-04 07:39:40|26.62|24.22|26.65|24.25|26.65|24.25|26.62|24.22|0
1646379590000|2022-03-04 07:39:50|26.68|24.28|26.54|24.14|26.68|24.28|26.54|24.14|0
1646379600000|2022-03-04 07:40:00|26.48|24.08|26.48|24.08|26.76|24.36|26.48|24.08|0
1646379610000|2022-03-04 07:40:10|26.65|24.25|26.48|24.08|26.71|24.31|26.48|24.08|0
1646379620000|2022-03-04 07:40:20|26.43|24.03|26.43|24.03|26.48|24.08|26.37|23.97|0
1646379630000|2022-03-04 07:40:30|26.37|23.97|26.48|24.08|26.59|24.19|26.37|23.97|0
1646379640000|2022-03-04 07:40:40|26.45|24.05|26.34|23.94|26.45|24.05|26.23|23.83|0
1646379650000|2022-03-04 07:40:50|26.43|24.03|26.31|23.91|26.43|24.03|26.31|23.91|0
1646379660000|2022-03-04 07:41:00|26.42|24.02|26.42|24.02|26.42|24.02|26.37|23.97|0
1646379670000|2022-03-04 07:41:10|26.48|24.08|26.59|24.19|26.65|24.25|26.48|24.08|0
1646379680000|2022-03-04 07:41:20|26.71|24.31|26.62|24.22|26.71|24.31|26.62|24.22|0
1646379690000|2022-03-04 07:41:30|26.37|23.97|26.31|23.91|26.37|23.97|26.31|23.91|0
1646379700000|2022-03-04 07:41:40|26.26|23.86|26.2|23.8|26.54|24.14|26.2|23.8|0
1646379710000|2022-03-04 07:41:50|26.29|23.89|26.54|24.14|26.54|24.14|26.29|23.89|0
1646379720000|2022-03-04 07:42:00|26.51|24.11|26.7|24.3|26.7|24.3|26.51|24.11|0
1646379730000|2022-03-04 07:42:10|26.68|24.28|26.59|24.19|26.73|24.33|26.59|24.19|0
1646379740000|2022-03-04 07:42:20|26.54|24.14|26.76|24.36|26.76|24.36|26.54|24.14|0
1646379750000|2022-03-04 07:42:30|26.82|24.42|26.65|24.25|26.82|24.42|26.65|24.25|0
1646379760000|2022-03-04 07:42:40|26.68|24.28|26.53|24.13|26.68|24.28|26.53|24.13|0
1646379770000|2022-03-04 07:42:50|26.45|24.05|26.25|23.85|26.45|24.05|26.25|23.85|0
1646379780000|2022-03-04 07:43:00|26.31|23.91|26.37|23.97|26.39|23.99|26.25|23.85|0
1646379790000|2022-03-04 07:43:10|26.28|23.88|26.25|23.85|26.28|23.88|26.17|23.77|0
1646379800000|2022-03-04 07:43:20|26.23|23.83|26.39|23.99|26.39|23.99|26.23|23.83|0
1646379810000|2022-03-04 07:43:30|26.28|23.88|26.28|23.88|26.28|23.88|26.25|23.85|0
1646379820000|2022-03-04 07:43:40|26.37|23.97|26.53|24.13|26.53|24.13|26.37|23.97|0
1646379830000|2022-03-04 07:43:50|26.65|24.25|26.48|24.08|26.7|24.3|26.48|24.08|0
1646379840000|2022-03-04 07:44:00|26.53|24.13|26.45|24.05|26.53|24.13|26.39|23.99|0
1646379850000|2022-03-04 07:44:10|26.36|23.96|26.48|24.08|26.48|24.08|26.36|23.96|0
1646379860000|2022-03-04 07:44:20|26.42|24.02|26.36|23.96|26.42|24.02|26.36|23.96|0
1646379870000|2022-03-04 07:44:30|26.42|24.02|26.53|24.13|26.53|24.13|26.42|24.02|0
1646379880000|2022-03-04 07:44:40|26.64|24.24|26.64|24.24|26.73|24.33|26.64|24.24|0
1646379890000|2022-03-04 07:44:50|26.59|24.19|26.7|24.3|26.7|24.3|26.53|24.13|0
1646379900000|2022-03-04 07:45:00|26.81|24.41|26.9|24.5|26.9|24.5|26.7|24.3|0
1646379910000|2022-03-04 07:45:10|26.87|24.47|26.98|24.58|27.01|24.61|26.81|24.41|0
1646379920000|2022-03-04 07:45:20|27.01|24.61|26.93|24.53|27.04|24.64|26.93|24.53|0
1646379930000|2022-03-04 07:45:30|26.81|24.41|26.81|24.41|26.81|24.41|26.79|24.39|0
1646379940000|2022-03-04 07:45:40|26.93|24.53|26.78|24.38|27.04|24.64|26.78|24.38|0
1646379950000|2022-03-04 07:45:50|26.87|24.47|27.1|24.7|27.1|24.7|26.87|24.47|0
1646379960000|2022-03-04 07:46:00|27.15|24.75|27.15|24.75|27.15|24.75|27.15|24.75|0
1646379970000|2022-03-04 07:46:10|27.21|24.81|27.35|24.95|27.38|24.98|27.21|24.81|0
1646379980000|2022-03-04 07:46:20|27.44|25.04|27.5|25.1|27.5|25.1|27.44|25.04|0
1646379990000|2022-03-04 07:46:30|27.59|25.19|27.56|25.16|27.59|25.19|27.56|25.16|0
1646380000000|2022-03-04 07:46:40|27.5|25.1|27.38|24.98|27.5|25.1|27.35|24.95|0
1646380010000|2022-03-04 07:46:50|27.32|24.92|27.18|24.78|27.32|24.92|27.15|24.75|0
1646380020000|2022-03-04 07:47:00|27.21|24.81|27.24|24.84|27.27|24.87|27.09|24.69|0
1646380030000|2022-03-04 07:47:10|27.21|24.81|27.12|24.72|27.27|24.87|27.12|24.72|0
1646380040000|2022-03-04 07:47:20|27.04|24.64|27.15|24.75|27.15|24.75|26.98|24.58|0
1646380050000|2022-03-04 07:47:30|27.21|24.81|27.32|24.92|27.38|24.98|27.21|24.81|0
1646380060000|2022-03-04 07:47:40|27.38|24.98|27.53|25.13|27.53|25.13|27.3|24.9|0
1646380070000|2022-03-04 07:47:50|27.47|25.07|27.32|24.92|27.47|25.07|27.27|24.87|0
1646380080000|2022-03-04 07:48:00|27.15|24.75|27.26|24.86|27.26|24.86|27.04|24.64|0
1646380090000|2022-03-04 07:48:10|27.32|24.92|27.38|24.98|27.38|24.98|27.32|24.92|0
1646380100000|2022-03-04 07:48:20|27.47|25.07|27.26|24.86|27.47|25.07|27.26|24.86|0
1646380110000|2022-03-04 07:48:30|27.15|24.75|27.26|24.86|27.38|24.98|27.15|24.75|0
1646380120000|2022-03-04 07:48:40|27.21|24.81|27.26|24.86|27.26|24.86|27.21|24.81|0
1646380130000|2022-03-04 07:48:50|27.24|24.84|27.09|24.69|27.24|24.84|27.09|24.69|0
1646380140000|2022-03-04 07:49:00|27.03|24.63|26.89|24.49|27.03|24.63|26.89|24.49|0
1646380150000|2022-03-04 07:49:10|26.92|24.52|27.03|24.63|27.03|24.63|26.92|24.52|0
1646380160000|2022-03-04 07:49:20|26.92|24.52|26.64|24.24|26.92|24.52|26.64|24.24|0
1646380170000|2022-03-04 07:49:30|26.75|24.35|26.64|24.24|26.75|24.35|26.64|24.24|0
1646380180000|2022-03-04 07:49:40|26.58|24.18|26.58|24.18|26.64|24.24|26.52|24.12|0
1646380190000|2022-03-04 07:49:50|26.64|24.24|26.64|24.24|26.64|24.24|26.52|24.12|0
1646380200000|2022-03-04 07:50:00|26.61|24.21|26.64|24.24|26.64|24.24|26.61|24.21|0
1646380210000|2022-03-04 07:50:10|26.78|24.38|26.69|24.29|26.78|24.38|26.69|24.29|0
1646380220000|2022-03-04 07:50:20|26.67|24.27|26.52|24.12|26.67|24.27|26.47|24.07|0
1646380230000|2022-03-04 07:50:30|26.47|24.07|26.41|24.01|26.47|24.07|26.41|24.01|0
1646380240000|2022-03-04 07:50:40|26.44|24.04|26.64|24.24|26.66|24.26|26.44|24.04|0
1646380250000|2022-03-04 07:50:50|26.75|24.35|26.52|24.12|26.75|24.35|26.52|24.12|0
1646380260000|2022-03-04 07:51:00|26.61|24.21|26.44|24.04|26.61|24.21|26.44|24.04|0
1646380270000|2022-03-04 07:51:10|26.35|23.95|26.35|23.95|26.38|23.98|26.35|23.95|0
1646380280000|2022-03-04 07:51:20|26.3|23.9|26.47|24.07|26.55|24.15|26.3|23.9|0
1646380290000|2022-03-04 07:51:30|26.35|23.95|26.41|24.01|26.41|24.01|26.35|23.95|0
1646380300000|2022-03-04 07:51:40|26.47|24.07|26.58|24.18|26.63|24.23|26.47|24.07|0
1646380310000|2022-03-04 07:51:50|26.69|24.29|26.35|23.95|26.69|24.29|26.35|23.95|0
1646380320000|2022-03-04 07:52:00|26.52|24.12|26.8|24.4|26.8|24.4|26.52|24.12|0
1646380330000|2022-03-04 07:52:10|26.46|24.06|26.52|24.12|26.52|24.12|26.41|24.01|0
1646380340000|2022-03-04 07:52:20|26.58|24.18|26.52|24.12|26.58|24.18|26.52|24.12|0
1646380350000|2022-03-04 07:52:30|26.41|24.01|26.63|24.23|26.63|24.23|26.41|24.01|0
1646380360000|2022-03-04 07:52:40|26.69|24.29|26.8|24.4|26.8|24.4|26.69|24.29|0
1646380370000|2022-03-04 07:52:50|26.58|24.18|26.46|24.06|26.63|24.23|26.46|24.06|0
1646380380000|2022-03-04 07:53:00|26.58|24.18|26.52|24.12|26.58|24.18|26.52|24.12|0
1646380390000|2022-03-04 07:53:10|26.58|24.18|26.35|23.95|26.58|24.18|26.35|23.95|0
1646380400000|2022-03-04 07:53:20|26.38|23.98|26.63|24.23|26.63|24.23|26.38|23.98|0
1646380410000|2022-03-04 07:53:30|26.52|24.12|26.41|24.01|26.52|24.12|26.41|24.01|0
1646380420000|2022-03-04 07:53:40|26.46|24.06|26.41|24.01|26.46|24.06|26.35|23.95|0
1646380430000|2022-03-04 07:53:50|26.46|24.06|26.57|24.17|26.57|24.17|26.29|23.89|0
1646380440000|2022-03-04 07:54:00|26.63|24.23|26.41|24.01|26.63|24.23|26.41|24.01|0
1646380450000|2022-03-04 07:54:10|26.49|24.09|26.74|24.34|26.74|24.34|26.49|24.09|0
1646380460000|2022-03-04 07:54:20|26.8|24.4|26.52|24.12|26.8|24.4|26.52|24.12|0
1646380470000|2022-03-04 07:54:30|26.41|24.01|26.74|24.34|26.74|24.34|26.41|24.01|0
1646380480000|2022-03-04 07:54:40|26.8|24.4|26.91|24.51|26.91|24.51|26.66|24.26|0
1646380490000|2022-03-04 07:54:50|26.69|24.29|26.71|24.31|26.77|24.37|26.69|24.29|0
1646380500000|2022-03-04 07:55:00|26.77|24.37|26.83|24.43|26.83|24.43|26.63|24.23|0
1646380510000|2022-03-04 07:55:10|26.74|24.34|26.85|24.45|26.85|24.45|26.74|24.34|0
1646380520000|2022-03-04 07:55:20|26.8|24.4|26.85|24.45|26.85|24.45|26.8|24.4|0
1646380530000|2022-03-04 07:55:30|26.91|24.51|26.91|24.51|26.91|24.51|26.91|24.51|0
1646380540000|2022-03-04 07:55:40|26.88|24.48|26.74|24.34|26.88|24.48|26.74|24.34|0
1646380550000|2022-03-04 07:55:50|26.66|24.26|26.85|24.45|26.85|24.45|26.63|24.23|0
1646380560000|2022-03-04 07:56:00|26.97|24.57|26.68|24.28|26.97|24.57|26.68|24.28|0
1646380570000|2022-03-04 07:56:10|26.63|24.23|26.85|24.45|26.85|24.45|26.63|24.23|0
1646380580000|2022-03-04 07:56:20|26.88|24.48|26.88|24.48|26.88|24.48|26.8|24.4|0
1646380590000|2022-03-04 07:56:30|27|24.6|27.14|24.74|27.14|24.74|27|24.6|0
1646380600000|2022-03-04 07:56:40|27.22|24.82|27.28|24.88|27.31|24.91|27.22|24.82|0
1646380610000|2022-03-04 07:56:50|27.19|24.79|27.19|24.79|27.25|24.85|27.19|24.79|0
1646380620000|2022-03-04 07:57:00|27.22|24.82|27.25|24.85|27.31|24.91|27.22|24.82|0
1646380630000|2022-03-04 07:57:10|27.22|24.82|27.42|25.02|27.42|25.02|27.22|24.82|0
1646380640000|2022-03-04 07:57:20|27.6|25.2|27.42|25.02|27.6|25.2|27.42|25.02|0
1646380650000|2022-03-04 07:57:30|27.6|25.2|27.71|25.31|27.71|25.31|27.6|25.2|0
1646380660000|2022-03-04 07:57:40|27.68|25.28|27.71|25.31|27.71|25.31|27.65|25.25|0
1646380670000|2022-03-04 07:57:50|27.57|25.17|27.74|25.34|27.77|25.37|27.57|25.17|0
1646380680000|2022-03-04 07:58:00|27.71|25.31|27.36|24.96|27.71|25.31|27.36|24.96|0
1646380690000|2022-03-04 07:58:10|27.39|24.99|27.42|25.02|27.42|25.02|27.39|24.99|0
1646380700000|2022-03-04 07:58:20|27.31|24.91|27.25|24.85|27.31|24.91|27.22|24.82|0
1646380710000|2022-03-04 07:58:30|27.19|24.79|27.22|24.82|27.22|24.82|27.19|24.79|0
1646380720000|2022-03-04 07:58:40|27.19|24.79|27.31|24.91|27.31|24.91|27.16|24.76|0
1646380730000|2022-03-04 07:58:50|27.36|24.96|27.28|24.88|27.36|24.96|27.25|24.85|0
1646380740000|2022-03-04 07:59:00|27.25|24.85|27.48|25.08|27.48|25.08|27.25|24.85|0
1646380750000|2022-03-04 07:59:10|27.45|25.05|27.48|25.08|27.59|25.19|27.45|25.05|0
1646380760000|2022-03-04 07:59:20|27.42|25.02|27.36|24.96|27.42|25.02|27.36|24.96|0
1646380770000|2022-03-04 07:59:30|27.07|24.67|26.96|24.56|27.07|24.67|26.84|24.44|0
1646380780000|2022-03-04 07:59:40|26.9|24.5|27.01|24.61|27.07|24.67|26.9|24.5|0
1646380790000|2022-03-04 07:59:50|27.07|24.67|27.13|24.73|27.19|24.79|27.07|24.67|0
1646380800000|2022-03-04 08:00:00|26.87|24.47|26.9|24.5|27.19|24.79|26.87|24.47|0
1646380810000|2022-03-04 08:00:10|26.99|24.59|27.62|25.22|27.62|25.22|26.96|24.56|0
1646380820000|2022-03-04 08:00:20|27.77|25.37|27.74|25.34|27.8|25.4|27.5|25.1|0
1646380830000|2022-03-04 08:00:30|27.71|25.31|28.03|25.63|28.03|25.63|27.71|25.31|0
1646380840000|2022-03-04 08:00:40|28.09|25.69|28.09|25.69|28.36|25.96|28.09|25.69|0
1646380850000|2022-03-04 08:00:50|28.24|25.84|28.15|25.75|28.3|25.9|28.15|25.75|0
1646380860000|2022-03-04 08:01:00|28.18|25.78|28.03|25.63|28.18|25.78|28.03|25.63|0
1646380870000|2022-03-04 08:01:10|28.18|25.78|28.12|25.72|28.3|25.9|28.12|25.72|0
1646380880000|2022-03-04 08:01:20|27.97|25.57|27.85|25.45|28.09|25.69|27.85|25.45|0
1646380890000|2022-03-04 08:01:30|27.76|25.36|27.71|25.31|27.76|25.36|27.71|25.31|0
1646380900000|2022-03-04 08:01:40|27.62|25.22|28.06|25.66|28.06|25.66|27.62|25.22|0
1646380910000|2022-03-04 08:01:50|27.97|25.57|27.76|25.36|27.97|25.57|27.76|25.36|0
1646380920000|2022-03-04 08:02:00|27.56|25.16|27.76|25.36|27.76|25.36|27.53|25.13|0
1646380930000|2022-03-04 08:02:10|27.65|25.25|27.7|25.3|27.7|25.3|27.65|25.25|0
1646380940000|2022-03-04 08:02:20|27.53|25.13|27.01|24.61|27.53|25.13|27.01|24.61|0
1646380950000|2022-03-04 08:02:30|27.24|24.84|27.04|24.64|27.24|24.84|26.95|24.55|0
1646380960000|2022-03-04 08:02:40|26.84|24.44|26.72|24.32|26.84|24.44|26.7|24.3|0
1646380970000|2022-03-04 08:02:50|26.84|24.44|27.3|24.9|27.3|24.9|26.72|24.32|0
1646380980000|2022-03-04 08:03:00|27.33|24.93|27.38|24.98|27.38|24.98|27.27|24.87|0
1646380990000|2022-03-04 08:03:10|27.41|25.01|27.56|25.16|27.59|25.19|27.41|25.01|0
1646381000000|2022-03-04 08:03:20|27.67|25.27|27.59|25.19|27.67|25.27|27.56|25.16|0
1646381010000|2022-03-04 08:03:30|27.62|25.22|27.24|24.84|27.7|25.3|27.24|24.84|0
1646381020000|2022-03-04 08:03:40|27.18|24.78|27.06|24.66|27.35|24.95|27.06|24.66|0
1646381030000|2022-03-04 08:03:50|27.04|24.64|26.95|24.55|27.04|24.64|26.92|24.52|0
1646381040000|2022-03-04 08:04:00|26.87|24.47|26.84|24.44|26.92|24.52|26.84|24.44|0
1646381050000|2022-03-04 08:04:10|26.66|24.26|26.66|24.26|26.75|24.35|26.66|24.26|0
1646381060000|2022-03-04 08:04:20|26.61|24.21|26.64|24.24|26.72|24.32|26.61|24.21|0
1646381070000|2022-03-04 08:04:30|26.66|24.26|26.78|24.38|26.83|24.43|26.66|24.26|0
1646381080000|2022-03-04 08:04:40|26.58|24.18|26.47|24.07|26.58|24.18|26.47|24.07|0
1646381090000|2022-03-04 08:04:50|26.16|23.76|25.93|23.53|26.16|23.76|25.93|23.53|0
1646381100000|2022-03-04 08:05:00|25.58|23.66|25.53|23.61|25.58|23.66|25.5|23.58|0
1646381110000|2022-03-04 08:05:10|25.5|23.58|25.61|23.69|25.75|23.83|25.5|23.58|0
1646381120000|2022-03-04 08:05:20|25.8|23.88|25.86|23.94|25.89|23.97|25.8|23.88|0
1646381130000|2022-03-04 08:05:30|25.97|24.05|26.03|24.11|26.03|24.11|25.75|23.83|0
1646381140000|2022-03-04 08:05:40|26.14|24.22|26.2|24.28|26.2|24.28|26.14|24.22|0
1646381150000|2022-03-04 08:05:50|26.34|24.42|26.59|24.67|26.59|24.67|26.34|24.42|0
1646381160000|2022-03-04 08:06:00|26.94|25.02|26.71|24.79|26.94|25.02|26.57|24.65|0
1646381170000|2022-03-04 08:06:10|26.91|24.99|27.2|25.28|27.2|25.28|26.91|24.99|0
1646381180000|2022-03-04 08:06:20|27.28|25.36|27.46|25.54|27.46|25.54|27.28|25.36|0
1646381190000|2022-03-04 08:06:30|27.37|25.45|27.28|25.36|27.37|25.45|27.28|25.36|0
1646381200000|2022-03-04 08:06:40|27.4|25.48|27.17|25.25|27.43|25.51|27.17|25.25|0
1646381210000|2022-03-04 08:06:50|26.99|25.07|27.02|25.1|27.08|25.16|26.97|25.05|0
1646381220000|2022-03-04 08:07:00|27.11|25.19|27.17|25.25|27.17|25.25|26.99|25.07|0
1646381230000|2022-03-04 08:07:10|27.2|25.28|27.05|25.13|27.2|25.28|26.96|25.04|0
1646381240000|2022-03-04 08:07:20|26.88|24.96|26.85|24.93|27.02|25.1|26.85|24.93|0
1646381250000|2022-03-04 08:07:30|26.65|24.73|27.05|25.13|27.05|25.13|26.65|24.73|0
1646381260000|2022-03-04 08:07:40|27.14|25.22|27.17|25.25|27.25|25.33|27.14|25.22|0
1646381270000|2022-03-04 08:07:50|27.14|25.22|27.72|25.8|27.72|25.8|27.14|25.22|0
1646381280000|2022-03-04 08:08:00|27.81|25.89|27.81|25.89|27.93|26.01|27.78|25.86|0
1646381290000|2022-03-04 08:08:10|27.78|25.86|27.49|25.57|27.78|25.86|27.49|25.57|0
1646381300000|2022-03-04 08:08:20|27.25|25.33|27.28|25.36|27.34|25.42|27.25|25.33|0
1646381310000|2022-03-04 08:08:30|27.22|25.3|27.63|25.71|27.63|25.71|27.22|25.3|0
1646381320000|2022-03-04 08:08:40|27.81|25.89|27.93|26.01|28.02|26.1|27.81|25.89|0
1646381330000|2022-03-04 08:08:50|28.08|26.16|27.93|26.01|28.08|26.16|27.93|26.01|0
1646381340000|2022-03-04 08:09:00|28.04|26.12|27.96|26.04|28.07|26.15|27.96|26.04|0
1646381350000|2022-03-04 08:09:10|28.28|26.36|27.84|25.92|28.28|26.36|27.84|25.92|0
1646381360000|2022-03-04 08:09:20|28.02|26.1|27.92|26|28.02|26.1|27.92|26|0
1646381370000|2022-03-04 08:09:30|27.84|25.92|27.92|26|28.04|26.12|27.84|25.92|0
1646381380000|2022-03-04 08:09:40|27.66|25.74|27.84|25.92|27.98|26.06|27.66|25.74|0
1646381390000|2022-03-04 08:09:50|28.16|26.24|28.55|26.63|28.55|26.63|28.16|26.24|0
1646381400000|2022-03-04 08:10:00|28.61|26.69|28.55|26.63|28.76|26.84|28.55|26.63|0
1646381410000|2022-03-04 08:10:10|29.1|27.18|29.47|27.55|29.47|27.55|29.01|27.09|0
1646381420000|2022-03-04 08:10:20|29.37|27.45|29.62|27.7|29.65|27.73|29.37|27.45|0
1646381430000|2022-03-04 08:10:30|29.68|27.76|29.56|27.64|29.74|27.82|29.56|27.64|0
1646381440000|2022-03-04 08:10:40|29.62|27.7|29.71|27.79|29.71|27.79|29.56|27.64|0
1646381450000|2022-03-04 08:10:50|29.81|27.89|29.9|27.98|29.9|27.98|29.65|27.73|0
1646381460000|2022-03-04 08:11:00|29.81|27.89|29.9|27.98|29.9|27.98|29.81|27.89|0
1646381470000|2022-03-04 08:11:10|29.74|27.82|29.17|27.25|29.87|27.95|29.17|27.25|0
1646381480000|2022-03-04 08:11:20|28.84|26.92|28.8|26.88|28.93|27.01|28.77|26.85|0
1646381490000|2022-03-04 08:11:30|28.77|26.85|29.05|27.13|29.05|27.13|28.77|26.85|0
1646381500000|2022-03-04 08:11:40|28.77|26.85|28.71|26.79|28.77|26.85|28.71|26.79|0
1646381510000|2022-03-04 08:11:50|28.53|26.61|28.56|26.64|28.56|26.64|28.44|26.52|0
1646381520000|2022-03-04 08:12:00|28.68|26.76|28.99|27.07|28.99|27.07|28.68|26.76|0
1646381530000|2022-03-04 08:12:10|28.96|27.04|28.62|26.7|28.96|27.04|28.62|26.7|0
1646381540000|2022-03-04 08:12:20|28.5|26.58|29.05|27.13|29.05|27.13|28.5|26.58|0
1646381550000|2022-03-04 08:12:30|29.17|27.25|28.8|26.88|29.17|27.25|28.8|26.88|0
1646381560000|2022-03-04 08:12:40|28.92|27|28.8|26.88|28.92|27|28.8|26.88|0
1646381570000|2022-03-04 08:12:50|28.74|26.82|28.8|26.88|29.02|27.1|28.74|26.82|0
1646381580000|2022-03-04 08:13:00|28.77|26.85|28.77|26.85|28.99|27.07|28.77|26.85|0
1646381590000|2022-03-04 08:13:10|28.89|26.97|28.5|26.58|28.89|26.97|28.47|26.55|0
1646381600000|2022-03-04 08:13:20|28.62|26.7|28.41|26.49|28.62|26.7|28.41|26.49|0
1646381610000|2022-03-04 08:13:30|28.5|26.58|28.74|26.82|28.74|26.82|28.5|26.58|0
1646381620000|2022-03-04 08:13:40|28.92|27|28.53|26.61|29.11|27.19|28.53|26.61|0
1646381630000|2022-03-04 08:13:50|28.43|26.51|28.59|26.67|28.62|26.7|28.43|26.51|0
1646381640000|2022-03-04 08:14:00|28.65|26.73|28.47|26.55|28.65|26.73|28.47|26.55|0
1646381650000|2022-03-04 08:14:10|28.68|26.76|28.53|26.61|28.74|26.82|28.53|26.61|0
1646381660000|2022-03-04 08:14:20|28.47|26.55|28.59|26.67|28.59|26.67|28.47|26.55|0
1646381670000|2022-03-04 08:14:30|28.47|26.55|28.53|26.61|28.53|26.61|28.47|26.55|0
1646381680000|2022-03-04 08:14:40|28.71|26.79|28.53|26.61|28.74|26.82|28.46|26.54|0
1646381690000|2022-03-04 08:14:50|28.4|26.48|28.49|26.57|28.49|26.57|28.37|26.45|0
1646381700000|2022-03-04 08:15:00|28.55|26.63|28.16|26.24|28.55|26.63|28.16|26.24|0
1646381710000|2022-03-04 08:15:10|28.13|26.21|28.01|26.09|28.13|26.21|27.98|26.06|0
1646381720000|2022-03-04 08:15:20|27.95|26.03|27.74|25.82|27.95|26.03|27.74|25.82|0
1646381730000|2022-03-04 08:15:30|27.83|25.91|27.53|25.61|27.83|25.91|27.53|25.61|0
1646381740000|2022-03-04 08:15:40|27.51|25.59|27.15|25.23|27.51|25.59|27.04|25.12|0
1646381750000|2022-03-04 08:15:50|27.24|25.32|27.39|25.47|27.39|25.47|27.24|25.32|0
1646381760000|2022-03-04 08:16:00|27.53|25.61|27.53|25.61|27.71|25.79|27.3|25.38|0
1646381770000|2022-03-04 08:16:10|27.41|25.49|27.53|25.61|27.53|25.61|27.41|25.49|0
1646381780000|2022-03-04 08:16:20|27.47|25.55|27.41|25.49|27.47|25.55|27.36|25.44|0
1646381790000|2022-03-04 08:16:30|27.21|25.29|26.98|25.06|27.21|25.29|26.98|25.06|0
1646381800000|2022-03-04 08:16:40|26.89|24.97|27.18|25.26|27.18|25.26|26.83|24.91|0
1646381810000|2022-03-04 08:16:50|27.09|25.17|27.12|25.2|27.12|25.2|26.89|24.97|0
1646381820000|2022-03-04 08:17:00|27.18|25.26|26.89|24.97|27.18|25.26|26.89|24.97|0
1646381830000|2022-03-04 08:17:10|27|25.08|27.12|25.2|27.12|25.2|27|25.08|0
1646381840000|2022-03-04 08:17:20|27.09|25.17|26.94|25.02|27.09|25.17|26.89|24.97|0
1646381850000|2022-03-04 08:17:30|27.44|25.52|27.09|25.17|27.44|25.52|27.09|25.17|0
1646381860000|2022-03-04 08:17:40|27.15|25.23|27.18|25.26|27.21|25.29|27.15|25.23|0
1646381870000|2022-03-04 08:17:50|27.27|25.35|27.44|25.52|27.44|25.52|27.27|25.35|0
1646381880000|2022-03-04 08:18:00|27.29|25.37|27.32|25.4|27.32|25.4|27.06|25.14|0
1646381890000|2022-03-04 08:18:10|27.24|25.32|27.32|25.4|27.32|25.4|27.24|25.32|0
1646381900000|2022-03-04 08:18:20|27.38|25.46|26.97|25.05|27.38|25.46|26.97|25.05|0
1646381910000|2022-03-04 08:18:30|27|25.08|27.38|25.46|27.38|25.46|27|25.08|0
1646381920000|2022-03-04 08:18:40|27.23|25.31|27.41|25.49|27.41|25.49|27.21|25.29|0
1646381930000|2022-03-04 08:18:50|27.44|25.52|27.47|25.55|27.47|25.55|27.23|25.31|0
1646381940000|2022-03-04 08:19:00|27.29|25.37|27.23|25.31|27.29|25.37|27.18|25.26|0
1646381950000|2022-03-04 08:19:10|27.21|25.29|27|25.08|27.21|25.29|27|25.08|0
1646381960000|2022-03-04 08:19:20|27.12|25.2|26.97|25.05|27.12|25.2|26.97|25.05|0
1646381970000|2022-03-04 08:19:30|27|25.08|27|25.08|27.23|25.31|27|25.08|0
1646381980000|2022-03-04 08:19:40|27.06|25.14|27.5|25.58|27.5|25.58|27.03|25.11|0
1646381990000|2022-03-04 08:19:50|27.59|25.67|27.29|25.37|27.59|25.67|27.17|25.25|0
1646382000000|2022-03-04 08:20:00|27.2|25.28|27.41|25.49|27.41|25.49|27.12|25.2|0
1646382010000|2022-03-04 08:20:10|27.59|25.67|27.56|25.64|27.8|25.88|27.56|25.64|0
1646382020000|2022-03-04 08:20:20|27.35|25.43|27.74|25.82|27.74|25.82|27.35|25.43|0
1646382030000|2022-03-04 08:20:30|27.62|25.7|27.85|25.93|27.88|25.96|27.59|25.67|0
1646382040000|2022-03-04 08:20:40|27.79|25.87|27.79|25.87|27.94|26.02|27.79|25.87|0
1646382050000|2022-03-04 08:20:50|27.7|25.78|27.79|25.87|27.79|25.87|27.7|25.78|0
1646382060000|2022-03-04 08:21:00|27.85|25.93|27.79|25.87|27.85|25.93|27.76|25.84|0
1646382070000|2022-03-04 08:21:10|27.82|25.9|28.39|26.47|28.39|26.47|27.82|25.9|0
1646382080000|2022-03-04 08:21:20|28.64|26.72|29.19|27.27|29.19|27.27|28.64|26.72|0
1646382090000|2022-03-04 08:21:30|29.25|27.33|29.13|27.21|29.53|27.61|29.13|27.21|0
1646382100000|2022-03-04 08:21:40|28.91|26.99|28.79|26.87|28.97|27.05|28.79|26.87|0
1646382110000|2022-03-04 08:21:50|28.73|26.81|28.33|26.41|28.73|26.81|28.33|26.41|0
1646382120000|2022-03-04 08:22:00|28.36|26.44|28.33|26.41|28.54|26.62|28.33|26.41|0
1646382130000|2022-03-04 08:22:10|28.15|26.23|27.85|25.93|28.15|26.23|27.85|25.93|0
1646382140000|2022-03-04 08:22:20|27.79|25.87|27.76|25.84|27.88|25.96|27.76|25.84|0
1646382150000|2022-03-04 08:22:30|27.64|25.72|27.76|25.84|27.76|25.84|27.64|25.72|0
1646382160000|2022-03-04 08:22:40|27.79|25.87|27.76|25.84|27.82|25.9|27.76|25.84|0
1646382170000|2022-03-04 08:22:50|27.85|25.93|27.94|26.02|28|26.08|27.85|25.93|0
1646382180000|2022-03-04 08:23:00|27.91|25.99|27.7|25.78|27.91|25.99|27.64|25.72|0
1646382190000|2022-03-04 08:23:10|27.76|25.84|27.88|25.96|27.88|25.96|27.73|25.81|0
1646382200000|2022-03-04 08:23:20|27.58|25.66|27.55|25.63|27.61|25.69|27.55|25.63|0
1646382210000|2022-03-04 08:23:30|27.76|25.84|27.49|25.57|27.76|25.84|27.49|25.57|0
1646382220000|2022-03-04 08:23:40|27.88|25.96|27.94|26.02|28|26.08|27.88|25.96|0
1646382230000|2022-03-04 08:23:50|28.12|26.2|28.06|26.14|28.12|26.2|28.06|26.14|0
1646382240000|2022-03-04 08:24:00|28.12|26.2|28.24|26.32|28.3|26.38|28.12|26.2|0
1646382250000|2022-03-04 08:24:10|28.12|26.2|27.88|25.96|28.12|26.2|27.88|25.96|0
1646382260000|2022-03-04 08:24:20|27.91|25.99|28|26.08|28|26.08|27.88|25.96|0
1646382270000|2022-03-04 08:24:30|28.12|26.2|28.66|26.74|28.66|26.74|28.12|26.2|0
1646382280000|2022-03-04 08:24:40|28.42|26.5|28.42|26.5|28.42|26.5|28.36|26.44|0
1646382290000|2022-03-04 08:24:50|28.36|26.44|28.3|26.38|28.36|26.44|28.27|26.35|0
1646382300000|2022-03-04 08:25:00|28.21|26.29|28.51|26.59|28.51|26.59|28.18|26.26|0
1646382310000|2022-03-04 08:25:10|28.63|26.71|28.36|26.44|28.63|26.71|28.24|26.32|0
1646382320000|2022-03-04 08:25:20|28.21|26.29|28|26.08|28.21|26.29|28|26.08|0
1646382330000|2022-03-04 08:25:30|28.06|26.14|28|26.08|28.06|26.14|28|26.08|0
1646382340000|2022-03-04 08:25:40|28.3|26.38|28.18|26.26|28.3|26.38|28.18|26.26|0
1646382350000|2022-03-04 08:25:50|28.15|26.23|28.17|26.25|28.17|26.25|28.15|26.23|0
1646382360000|2022-03-04 08:26:00|28.15|26.23|28.05|26.13|28.21|26.29|28.05|26.13|0
1646382370000|2022-03-04 08:26:10|27.79|25.87|27.93|26.01|27.93|26.01|27.79|25.87|0
1646382380000|2022-03-04 08:26:20|27.87|25.95|27.7|25.78|27.87|25.95|27.7|25.78|0
1646382390000|2022-03-04 08:26:30|27.61|25.69|27.55|25.63|27.61|25.69|27.55|25.63|0
1646382400000|2022-03-04 08:26:40|27.52|25.6|27.16|25.24|27.52|25.6|27.16|25.24|0
1646382410000|2022-03-04 08:26:50|26.99|25.07|26.99|25.07|27.05|25.13|26.99|25.07|0
1646382420000|2022-03-04 08:27:00|27.16|25.24|27.37|25.45|27.37|25.45|27.16|25.24|0
1646382430000|2022-03-04 08:27:10|27.31|25.39|27.93|26.01|27.93|26.01|27.31|25.39|0
1646382440000|2022-03-04 08:27:20|27.6|25.68|27.78|25.86|27.84|25.92|27.6|25.68|0
1646382450000|2022-03-04 08:27:30|27.84|25.92|27.55|25.63|27.84|25.92|27.55|25.63|0
1646382460000|2022-03-04 08:27:40|27.72|25.8|27.84|25.92|27.87|25.95|27.72|25.8|0
1646382470000|2022-03-04 08:27:50|27.99|26.07|27.93|26.01|27.99|26.07|27.87|25.95|0
1646382480000|2022-03-04 08:28:00|27.81|25.89|27.75|25.83|27.81|25.89|27.69|25.77|0
1646382490000|2022-03-04 08:28:10|27.78|25.86|27.63|25.71|27.78|25.86|27.51|25.59|0
1646382500000|2022-03-04 08:28:20|27.57|25.65|27.78|25.86|27.78|25.86|27.54|25.62|0
1646382510000|2022-03-04 08:28:30|27.75|25.83|27.78|25.86|27.87|25.95|27.69|25.77|0
1646382520000|2022-03-04 08:28:40|27.99|26.07|28.05|26.13|28.05|26.13|27.93|26.01|0
1646382530000|2022-03-04 08:28:50|27.87|25.95|27.54|25.62|27.87|25.95|27.54|25.62|0
1646382540000|2022-03-04 08:29:00|27.48|25.56|27.51|25.59|27.63|25.71|27.48|25.56|0
1646382550000|2022-03-04 08:29:10|27.45|25.53|27.45|25.53|27.45|25.53|27.4|25.48|0
1646382560000|2022-03-04 08:29:20|27.48|25.56|27.45|25.53|27.6|25.68|27.45|25.53|0
1646382570000|2022-03-04 08:29:30|27.63|25.71|27.48|25.56|27.63|25.71|27.48|25.56|0
1646382580000|2022-03-04 08:29:40|27.45|25.53|27.63|25.71|27.63|25.71|27.45|25.53|0
1646382590000|2022-03-04 08:29:50|27.66|25.74|27.57|25.65|27.72|25.8|27.57|25.65|0
1646382600000|2022-03-04 08:30:00|27.45|25.53|27.04|25.12|27.45|25.53|27.04|25.12|0
1646382610000|2022-03-04 08:30:10|26.9|24.98|26.56|24.64|26.9|24.98|26.5|24.58|0
1646382620000|2022-03-04 08:30:20|26.27|24.35|26.16|24.24|26.27|24.35|26.16|24.24|0
1646382630000|2022-03-04 08:30:30|26.1|24.18|26.21|24.29|26.21|24.29|26.04|24.12|0
1646382640000|2022-03-04 08:30:40|26.16|24.24|25.93|24.01|26.16|24.24|25.93|24.01|0
1646382650000|2022-03-04 08:30:50|25.76|23.84|26.01|24.09|26.04|24.12|25.76|23.84|0
1646382660000|2022-03-04 08:31:00|25.79|23.87|25.6|23.68|25.79|23.87|25.6|23.68|0
1646382670000|2022-03-04 08:31:10|25.62|23.7|25.76|23.84|25.76|23.84|25.54|23.62|0
1646382680000|2022-03-04 08:31:20|25.71|23.79|25.79|23.87|25.79|23.87|25.6|23.68|0
1646382690000|2022-03-04 08:31:30|25.6|23.68|25.57|23.65|25.65|23.73|25.51|23.59|0
1646382700000|2022-03-04 08:31:40|25.54|23.62|25.76|23.84|25.76|23.84|25.54|23.62|0
1646382710000|2022-03-04 08:31:50|25.65|23.73|25.34|23.42|25.65|23.73|25.34|23.42|0
1646382720000|2022-03-04 08:32:00|25.43|23.51|25.43|23.51|25.46|23.54|25.43|23.51|0
1646382730000|2022-03-04 08:32:10|25.48|23.56|25.76|23.84|25.76|23.84|25.48|23.56|0
1646382740000|2022-03-04 08:32:20|25.65|23.73|25.43|23.51|25.65|23.73|25.43|23.51|0
1646382750000|2022-03-04 08:32:30|25.4|23.48|25.45|23.53|25.45|23.53|25.26|23.34|0
1646382760000|2022-03-04 08:32:40|25.37|23.45|25.21|23.29|25.37|23.45|25.21|23.29|0
1646382770000|2022-03-04 08:32:50|25.18|23.26|25.4|23.48|25.4|23.48|25.15|23.23|0
1646382780000|2022-03-04 08:33:00|25.43|23.51|25.32|23.4|25.45|23.53|25.32|23.4|0
1646382790000|2022-03-04 08:33:10|25.37|23.45|25.26|23.34|25.56|23.64|25.26|23.34|0
1646382800000|2022-03-04 08:33:20|25.18|23.26|25.01|23.09|25.21|23.29|25.01|23.09|0
1646382810000|2022-03-04 08:33:30|25.1|23.18|25.26|23.34|25.29|23.37|25.1|23.18|0
1646382820000|2022-03-04 08:33:40|25.29|23.37|25.48|23.56|25.48|23.56|25.29|23.37|0
1646382830000|2022-03-04 08:33:50|25.56|23.64|25.34|23.42|25.56|23.64|25.34|23.42|0
1646382840000|2022-03-04 08:34:00|25.43|23.51|25.45|23.53|25.45|23.53|25.37|23.45|0
1646382850000|2022-03-04 08:34:10|25.21|23.29|25.04|23.12|25.21|23.29|25.04|23.12|0
1646382860000|2022-03-04 08:34:20|25.15|23.23|24.88|22.96|25.26|23.34|24.88|22.96|0
1646382870000|2022-03-04 08:34:30|24.96|23.04|25.04|23.12|25.07|23.15|24.96|23.04|0
1646382880000|2022-03-04 08:34:40|24.96|23.04|25.07|23.15|25.07|23.15|24.96|23.04|0
1646382890000|2022-03-04 08:34:50|25.12|23.2|25.12|23.2|25.15|23.23|25.09|23.17|0
1646382900000|2022-03-04 08:35:00|25.09|23.17|25.07|23.15|25.15|23.23|25.04|23.12|0
1646382910000|2022-03-04 08:35:10|25.2|23.28|25.31|23.39|25.31|23.39|25.18|23.26|0
1646382920000|2022-03-04 08:35:20|25.4|23.48|25.53|23.61|25.53|23.61|25.4|23.48|0
1646382930000|2022-03-04 08:35:30|25.34|23.42|24.23|22.31|25.34|23.42|24.23|22.31|0
1646382940000|2022-03-04 08:35:40|24.74|22.82|24.74|22.82|24.74|22.82|24.5|22.58|0
1646382950000|2022-03-04 08:35:50|24.9|22.98|25.01|23.09|25.01|23.09|24.9|22.98|0
1646382960000|2022-03-04 08:36:00|24.85|22.93|24.79|22.87|24.9|22.98|24.79|22.87|0
1646382970000|2022-03-04 08:36:10|24.71|22.79|25.01|23.09|25.01|23.09|24.71|22.79|0
1646382980000|2022-03-04 08:36:20|25.06|23.14|25.15|23.23|25.15|23.23|25.01|23.09|0
1646382990000|2022-03-04 08:36:30|25.12|23.2|25.09|23.17|25.12|23.2|25.09|23.17|0
1646383000000|2022-03-04 08:36:40|25.2|23.28|25.06|23.14|25.2|23.28|25.01|23.09|0
1646383010000|2022-03-04 08:36:50|24.74|22.82|24.74|22.82|24.74|22.82|24.68|22.76|0
1646383020000|2022-03-04 08:37:00|24.66|22.74|25.31|23.39|25.31|23.39|24.66|22.74|0
1646383030000|2022-03-04 08:37:10|25.34|23.42|25.37|23.45|25.37|23.45|25.26|23.34|0
1646383040000|2022-03-04 08:37:20|25.23|23.31|24.95|23.03|25.23|23.31|24.9|22.98|0
1646383050000|2022-03-04 08:37:30|25.01|23.09|25.06|23.14|25.09|23.17|25.01|23.09|0
1646383060000|2022-03-04 08:37:40|25.01|23.09|24.87|22.95|25.01|23.09|24.84|22.92|0
1646383070000|2022-03-04 08:37:50|24.98|23.06|24.79|22.87|24.98|23.06|24.79|22.87|0
1646383080000|2022-03-04 08:38:00|24.74|22.82|24.41|22.49|24.74|22.82|24.41|22.49|0
1646383090000|2022-03-04 08:38:10|24.47|22.55|24.39|22.47|24.52|22.6|24.39|22.47|0
1646383100000|2022-03-04 08:38:20|24.36|22.44|24.12|22.2|24.36|22.44|24.12|22.2|0
1646383110000|2022-03-04 08:38:30|24.23|22.31|24.09|22.17|24.28|22.36|24.09|22.17|0
1646383120000|2022-03-04 08:38:40|24.2|22.28|24.36|22.44|24.39|22.47|24.2|22.28|0
1646383130000|2022-03-04 08:38:50|24.23|22.31|24.36|22.44|24.39|22.47|24.23|22.31|0
1646383140000|2022-03-04 08:39:00|24.41|22.49|24.73|22.81|24.73|22.81|24.41|22.49|0
1646383150000|2022-03-04 08:39:10|24.63|22.71|24.65|22.73|24.65|22.73|24.55|22.63|0
1646383160000|2022-03-04 08:39:20|24.71|22.79|24.65|22.73|24.71|22.79|24.63|22.71|0
1646383170000|2022-03-04 08:39:30|24.6|22.68|24.49|22.57|24.6|22.68|24.41|22.49|0
1646383180000|2022-03-04 08:39:40|24.41|22.49|24.2|22.28|24.41|22.49|24.2|22.28|0
1646383190000|2022-03-04 08:39:50|24.3|22.38|24.3|22.38|24.46|22.54|24.3|22.38|0
1646383200000|2022-03-04 08:40:00|24.28|22.36|24.25|22.33|24.38|22.46|24.25|22.33|0
1646383210000|2022-03-04 08:40:10|24.46|22.54|24.57|22.65|24.57|22.65|24.46|22.54|0
1646383220000|2022-03-04 08:40:20|24.62|22.7|24.79|22.87|24.79|22.87|24.6|22.68|0
1646383230000|2022-03-04 08:40:30|24.73|22.81|24.52|22.6|24.73|22.81|24.52|22.6|0
1646383240000|2022-03-04 08:40:40|24.46|22.54|24.44|22.52|24.46|22.54|24.36|22.44|0
1646383250000|2022-03-04 08:40:50|24.28|22.36|24.22|22.3|24.28|22.36|24.17|22.25|0
1646383260000|2022-03-04 08:41:00|24.12|22.2|24.2|22.28|24.2|22.28|24.09|22.17|0
1646383270000|2022-03-04 08:41:10|24.28|22.36|24.76|22.84|24.76|22.84|24.28|22.36|0
1646383280000|2022-03-04 08:41:20|24.57|22.65|24.54|22.62|24.68|22.76|24.54|22.62|0
1646383290000|2022-03-04 08:41:30|24.3|22.38|24.41|22.49|24.44|22.52|24.3|22.38|0
1646383300000|2022-03-04 08:41:40|24.19|22.27|24.04|22.12|24.19|22.27|23.88|21.96|0
1646383310000|2022-03-04 08:41:50|24.06|22.14|23.8|21.88|24.06|22.14|23.8|21.88|0
1646383320000|2022-03-04 08:42:00|23.75|21.83|23.8|21.88|23.82|21.9|23.75|21.83|0
1646383330000|2022-03-04 08:42:10|23.75|21.83|24.06|22.14|24.06|22.14|23.75|21.83|0
1646383340000|2022-03-04 08:42:20|24.14|22.22|24.19|22.27|24.22|22.3|24.09|22.17|0
1646383350000|2022-03-04 08:42:30|24.22|22.3|24.06|22.14|24.25|22.33|24.06|22.14|0
1646383360000|2022-03-04 08:42:40|24.11|22.19|23.82|21.9|24.11|22.19|23.82|21.9|0
1646383370000|2022-03-04 08:42:50|24.09|22.17|23.56|21.64|24.09|22.17|23.56|21.64|0
1646383380000|2022-03-04 08:43:00|23.54|21.62|22.09|20.17|23.54|21.62|22.06|20.14|0
1646383390000|2022-03-04 08:43:10|23.38|21.46|23.22|21.3|23.38|21.46|23.22|21.3|0
1646383400000|2022-03-04 08:43:20|24.48|22.56|24.43|22.51|24.51|22.59|24.43|22.51|0
1646383410000|2022-03-04 08:43:30|24.45|22.53|24.43|22.51|24.45|22.53|24.43|22.51|0
1646383420000|2022-03-04 08:43:40|24.45|22.53|24.45|22.53|24.45|22.53|24.45|22.53|0
1646383430000|2022-03-04 08:43:50|24.43|22.51|24.61|22.69|24.61|22.69|24.43|22.51|0
1646383440000|2022-03-04 08:44:00|24.69|22.77|24.56|22.64|24.77|22.85|24.56|22.64|0
1646383450000|2022-03-04 08:44:10|24.61|22.69|24.72|22.8|24.83|22.91|24.61|22.69|0
1646383460000|2022-03-04 08:44:20|24.74|22.82|24.77|22.85|24.77|22.85|24.72|22.8|0
1646383470000|2022-03-04 08:44:30|24.72|22.8|24.8|22.88|24.82|22.9|24.72|22.8|0
1646383480000|2022-03-04 08:44:40|24.82|22.9|24.77|22.85|24.82|22.9|24.77|22.85|0
1646383490000|2022-03-04 08:44:50|24.82|22.9|24.82|22.9|24.82|22.9|24.8|22.88|0
1646383500000|2022-03-04 08:45:00|24.8|22.88|25.04|23.12|25.04|23.12|24.8|22.88|0
1646383510000|2022-03-04 08:45:10|25.12|23.2|25.06|23.14|25.12|23.2|25.06|23.14|0
1646383520000|2022-03-04 08:45:20|25.04|23.12|25.17|23.25|25.17|23.25|25.04|23.12|0
1646383530000|2022-03-04 08:45:30|25.26|23.34|25.47|23.55|25.47|23.55|25.26|23.34|0
1646383540000|2022-03-04 08:45:40|25.53|23.61|25.58|23.66|25.61|23.69|25.53|23.61|0
1646383550000|2022-03-04 08:45:50|25.64|23.72|25.75|23.83|25.75|23.83|25.64|23.72|0
1646383560000|2022-03-04 08:46:00|25.69|23.77|25.61|23.69|25.69|23.77|25.61|23.69|0
1646383570000|2022-03-04 08:46:10|25.47|23.55|25.31|23.39|25.47|23.55|25.31|23.39|0
1646383580000|2022-03-04 08:46:20|25.12|23.2|25.06|23.14|25.12|23.2|25.06|23.14|0
1646383590000|2022-03-04 08:46:30|24.93|23.01|24.96|23.04|24.96|23.04|24.93|23.01|0
1646383600000|2022-03-04 08:46:40|25.14|23.22|24.9|22.98|25.14|23.22|24.9|22.98|0
1646383610000|2022-03-04 08:46:50|24.77|22.85|24.55|22.63|24.82|22.9|24.55|22.63|0
1646383620000|2022-03-04 08:47:00|24.47|22.55|24.63|22.71|24.63|22.71|24.47|22.55|0
1646383630000|2022-03-04 08:47:10|24.4|22.48|24.61|22.69|24.71|22.79|24.4|22.48|0
1646383640000|2022-03-04 08:47:20|24.82|22.9|24.9|22.98|24.98|23.06|24.82|22.9|0
1646383650000|2022-03-04 08:47:30|24.87|22.95|24.93|23.01|24.93|23.01|24.85|22.93|0
1646383660000|2022-03-04 08:47:40|25.14|23.22|25.31|23.39|25.42|23.5|25.14|23.22|0
1646383670000|2022-03-04 08:47:50|25.22|23.3|25.31|23.39|25.31|23.39|25.2|23.28|0
1646383680000|2022-03-04 08:48:00|25.41|23.49|25.28|23.36|25.41|23.49|25.14|23.22|0
1646383690000|2022-03-04 08:48:10|25.2|23.28|25.36|23.44|25.36|23.44|25.2|23.28|0
1646383700000|2022-03-04 08:48:20|25.2|23.28|25.17|23.25|25.2|23.28|25.17|23.25|0
1646383710000|2022-03-04 08:48:30|25.39|23.47|25.22|23.3|25.39|23.47|25.17|23.25|0
1646383720000|2022-03-04 08:48:40|25.17|23.25|25.11|23.19|25.3|23.38|25.11|23.19|0
1646383730000|2022-03-04 08:48:50|25.2|23.28|25.14|23.22|25.22|23.3|25.14|23.22|0
1646383740000|2022-03-04 08:49:00|25.09|23.17|25.3|23.38|25.3|23.38|25.09|23.17|0
1646383750000|2022-03-04 08:49:10|25.33|23.41|25.25|23.33|25.33|23.41|25.25|23.33|0
1646383760000|2022-03-04 08:49:20|25.11|23.19|25.22|23.3|25.22|23.3|25.11|23.19|0
1646383770000|2022-03-04 08:49:30|25.11|23.19|25.22|23.3|25.22|23.3|25.06|23.14|0
1646383780000|2022-03-04 08:49:40|25.25|23.33|25.06|23.14|25.25|23.33|25.03|23.11|0
1646383790000|2022-03-04 08:49:50|25.11|23.19|25.06|23.14|25.22|23.3|25.06|23.14|0
1646383800000|2022-03-04 08:50:00|25.09|23.17|25.22|23.3|25.22|23.3|24.95|23.03|0
1646383810000|2022-03-04 08:50:10|25.25|23.33|25.11|23.19|25.3|23.38|25.11|23.19|0
1646383820000|2022-03-04 08:50:20|25.09|23.17|25.09|23.17|25.11|23.19|25.09|23.17|0
1646383830000|2022-03-04 08:50:30|25.17|23.25|25.19|23.27|25.19|23.27|25.14|23.22|0
1646383840000|2022-03-04 08:50:40|25.22|23.3|25.19|23.27|25.22|23.3|25.17|23.25|0
1646383850000|2022-03-04 08:50:50|25.27|23.35|25.16|23.24|25.27|23.35|25.11|23.19|0
1646383860000|2022-03-04 08:51:00|25.11|23.19|25|23.08|25.16|23.24|25|23.08|0
1646383870000|2022-03-04 08:51:10|25.22|23.3|25.08|23.16|25.22|23.3|25|23.08|0
1646383880000|2022-03-04 08:51:20|25.11|23.19|25.03|23.11|25.11|23.19|25.03|23.11|0
1646383890000|2022-03-04 08:51:30|25.06|23.14|25.11|23.19|25.11|23.19|25|23.08|0
1646383900000|2022-03-04 08:51:40|25.16|23.24|24.92|23|25.16|23.24|24.92|23|0
1646383910000|2022-03-04 08:51:50|24.84|22.92|24.84|22.92|24.87|22.95|24.81|22.89|0
1646383920000|2022-03-04 08:52:00|24.81|22.89|24.79|22.87|24.81|22.89|24.76|22.84|0
1646383930000|2022-03-04 08:52:10|24.81|22.89|24.71|22.79|25|23.08|24.71|22.79|0
1646383940000|2022-03-04 08:52:20|24.6|22.68|24.71|22.79|24.71|22.79|24.6|22.68|0
1646383950000|2022-03-04 08:52:30|24.92|23|24.81|22.89|24.92|23|24.81|22.89|0
1646383960000|2022-03-04 08:52:40|24.92|23|24.79|22.87|24.92|23|24.73|22.81|0
1646383970000|2022-03-04 08:52:50|24.73|22.81|24.55|22.63|24.73|22.81|24.55|22.63|0
1646383980000|2022-03-04 08:53:00|24.49|22.57|24.6|22.68|24.62|22.7|24.49|22.57|0
1646383990000|2022-03-04 08:53:10|24.55|22.63|24.55|22.63|24.57|22.65|24.52|22.6|0
1646384000000|2022-03-04 08:53:20|24.49|22.57|24.41|22.49|24.52|22.6|24.41|22.49|0
1646384010000|2022-03-04 08:53:30|24.33|22.41|24.31|22.39|24.33|22.41|24.31|22.39|0
1646384020000|2022-03-04 08:53:40|24.23|22.31|24.07|22.15|24.23|22.31|24.07|22.15|0
1646384030000|2022-03-04 08:53:50|23.97|22.05|24.31|22.39|24.31|22.39|23.97|22.05|0
1646384040000|2022-03-04 08:54:00|24.15|22.23|24.39|22.47|24.39|22.47|24.15|22.23|0
1646384050000|2022-03-04 08:54:10|24.36|22.44|24.49|22.57|24.54|22.62|24.36|22.44|0
1646384060000|2022-03-04 08:54:20|24.44|22.52|24.78|22.86|24.78|22.86|24.41|22.49|0
1646384070000|2022-03-04 08:54:30|24.73|22.81|24.78|22.86|24.78|22.86|24.62|22.7|0
1646384080000|2022-03-04 08:54:40|24.81|22.89|24.84|22.92|24.84|22.92|24.76|22.84|0
1646384090000|2022-03-04 08:54:50|24.94|23.02|25|23.08|25|23.08|24.94|23.02|0
1646384100000|2022-03-04 08:55:00|24.92|23|25.16|23.24|25.16|23.24|24.92|23|0
1646384110000|2022-03-04 08:55:10|25.1|23.18|25.05|23.13|25.1|23.18|25.05|23.13|0
1646384120000|2022-03-04 08:55:20|25.02|23.1|25.05|23.13|25.05|23.13|25.02|23.1|0
1646384130000|2022-03-04 08:55:30|25.08|23.16|24.89|22.97|25.08|23.16|24.89|22.97|0
1646384140000|2022-03-04 08:55:40|24.78|22.86|24.65|22.73|24.81|22.89|24.65|22.73|0
1646384150000|2022-03-04 08:55:50|24.78|22.86|24.76|22.84|24.89|22.97|24.76|22.84|0
1646384160000|2022-03-04 08:56:00|24.46|22.54|24.46|22.54|24.46|22.54|24.41|22.49|0
1646384170000|2022-03-04 08:56:10|24.49|22.57|24.3|22.38|24.51|22.59|24.3|22.38|0
1646384180000|2022-03-04 08:56:20|24.36|22.44|24.2|22.28|24.46|22.54|24.2|22.28|0
1646384190000|2022-03-04 08:56:30|24.41|22.49|24.51|22.59|24.51|22.59|24.35|22.43|0
1646384200000|2022-03-04 08:56:40|24.59|22.67|24.57|22.65|24.59|22.67|24.41|22.49|0
1646384210000|2022-03-04 08:56:50|24.46|22.54|24.41|22.49|24.46|22.54|24.41|22.49|0
1646384220000|2022-03-04 08:57:00|24.51|22.59|24.46|22.54|24.51|22.59|24.38|22.46|0
1646384230000|2022-03-04 08:57:10|24.38|22.46|24.38|22.46|24.46|22.54|24.38|22.46|0
1646384240000|2022-03-04 08:57:20|24.3|22.38|24.35|22.43|24.35|22.43|24.3|22.38|0
1646384250000|2022-03-04 08:57:30|24.41|22.49|24.43|22.51|24.46|22.54|24.38|22.46|0
1646384260000|2022-03-04 08:57:40|24.35|22.43|24.72|22.8|24.72|22.8|24.35|22.43|0
1646384270000|2022-03-04 08:57:50|24.49|22.57|24.38|22.46|24.49|22.57|24.35|22.43|0
1646384280000|2022-03-04 08:58:00|24.46|22.54|24.46|22.54|24.51|22.59|24.46|22.54|0
1646384290000|2022-03-04 08:58:10|24.51|22.59|24.49|22.57|24.59|22.67|24.49|22.57|0
1646384300000|2022-03-04 08:58:20|24.46|22.54|24.56|22.64|24.56|22.64|24.41|22.49|0
1646384310000|2022-03-04 08:58:30|24.46|22.54|24.27|22.35|24.46|22.54|24.27|22.35|0
1646384320000|2022-03-04 08:58:40|24.3|22.38|24.35|22.43|24.35|22.43|24.3|22.38|0
1646384330000|2022-03-04 08:58:50|24.38|22.46|24.43|22.51|24.46|22.54|24.33|22.41|0
1646384340000|2022-03-04 08:59:00|24.4|22.48|24.33|22.41|24.4|22.48|24.3|22.38|0
1646384350000|2022-03-04 08:59:10|24.22|22.3|23.96|22.04|24.22|22.3|23.96|22.04|0
1646384360000|2022-03-04 08:59:20|24.14|22.22|24.09|22.17|24.14|22.22|23.96|22.04|0
1646384370000|2022-03-04 08:59:30|24.25|22.33|24.09|22.17|24.25|22.33|24.09|22.17|0
1646384380000|2022-03-04 08:59:40|24.04|22.12|23.98|22.06|24.04|22.12|23.98|22.06|0
1646384390000|2022-03-04 08:59:50|23.96|22.04|24.17|22.25|24.17|22.25|23.96|22.04|0
1646384400000|2022-03-04 09:00:00|24.01|22.09|23.91|21.99|24.01|22.09|23.91|21.99|0
1646384410000|2022-03-04 09:00:10|24.06|22.14|24.14|22.22|24.14|22.22|24.06|22.14|0
1646384420000|2022-03-04 09:00:20|24.17|22.25|24.14|22.22|24.24|22.32|24.14|22.22|0
1646384430000|2022-03-04 09:00:30|24.11|22.19|23.96|22.04|24.11|22.19|23.96|22.04|0
1646384440000|2022-03-04 09:00:40|23.93|22.01|24.03|22.11|24.03|22.11|23.83|21.91|0
1646384450000|2022-03-04 09:00:50|24.09|22.17|23.59|21.67|24.09|22.17|23.59|21.67|0
1646384460000|2022-03-04 09:01:00|23.62|21.7|23.57|21.65|23.62|21.7|23.49|21.57|0
1646384470000|2022-03-04 09:01:10|23.67|21.75|23.85|21.93|23.85|21.93|23.49|21.57|0
1646384480000|2022-03-04 09:01:20|23.83|21.91|24.17|22.25|24.17|22.25|23.83|21.91|0
1646384490000|2022-03-04 09:01:30|24.27|22.35|24.32|22.4|24.38|22.46|24.27|22.35|0
1646384500000|2022-03-04 09:01:40|24.3|22.38|24.32|22.4|24.32|22.4|24.27|22.35|0
1646384510000|2022-03-04 09:01:50|24.37|22.45|24.37|22.45|24.43|22.51|24.37|22.45|0
1646384520000|2022-03-04 09:02:00|24.45|22.53|24.22|22.3|24.45|22.53|24.22|22.3|0
1646384530000|2022-03-04 09:02:10|24.37|22.45|24.43|22.51|24.43|22.51|24.37|22.45|0
1646384540000|2022-03-04 09:02:20|24.4|22.48|24.32|22.4|24.4|22.48|24.32|22.4|0
1646384550000|2022-03-04 09:02:30|24.37|22.45|24.32|22.4|24.37|22.45|24.27|22.35|0
1646384560000|2022-03-04 09:02:40|24.35|22.43|24.45|22.53|24.45|22.53|24.35|22.43|0
1646384570000|2022-03-04 09:02:50|24.56|22.64|24.4|22.48|24.56|22.64|24.4|22.48|0
1646384580000|2022-03-04 09:03:00|24.35|22.43|25.01|23.09|25.06|23.14|24.35|22.43|0
1646384590000|2022-03-04 09:03:10|25.09|23.17|24.98|23.06|25.09|23.17|24.93|23.01|0
1646384600000|2022-03-04 09:03:20|24.9|22.98|24.8|22.88|24.9|22.98|24.8|22.88|0
1646384610000|2022-03-04 09:03:30|24.82|22.9|24.77|22.85|24.82|22.9|24.74|22.82|0
1646384620000|2022-03-04 09:03:40|24.74|22.82|24.43|22.51|24.74|22.82|24.43|22.51|0
1646384630000|2022-03-04 09:03:50|24.56|22.64|24.35|22.43|24.56|22.64|24.22|22.3|0
1646384640000|2022-03-04 09:04:00|24.48|22.56|24.19|22.27|24.48|22.56|24.19|22.27|0
1646384650000|2022-03-04 09:04:10|23.86|21.94|24.22|22.3|24.22|22.3|23.86|21.94|0
1646384660000|2022-03-04 09:04:20|24.19|22.27|24.3|22.38|24.3|22.38|24.19|22.27|0
1646384670000|2022-03-04 09:04:30|24.4|22.48|24.22|22.3|24.4|22.48|24.22|22.3|0
1646384680000|2022-03-04 09:04:40|24.24|22.32|24.14|22.22|24.27|22.35|24.06|22.14|0
1646384690000|2022-03-04 09:04:50|24.11|22.19|24.22|22.3|24.27|22.35|24.11|22.19|0
1646384700000|2022-03-04 09:05:00|24.32|22.4|24.32|22.4|24.35|22.43|24.32|22.4|0
1646384710000|2022-03-04 09:05:10|24.43|22.51|24.53|22.61|24.53|22.61|24.43|22.51|0
1646384720000|2022-03-04 09:05:20|24.43|22.51|24.35|22.43|24.43|22.51|24.35|22.43|0
1646384730000|2022-03-04 09:05:30|24.4|22.48|24.48|22.56|24.48|22.56|24.4|22.48|0
1646384740000|2022-03-04 09:05:40|24.53|22.61|24.53|22.61|24.58|22.66|24.53|22.61|0
1646384750000|2022-03-04 09:05:50|24.58|22.66|24.58|22.66|24.58|22.66|24.58|22.66|0
1646384760000|2022-03-04 09:06:00|24.45|22.53|24.37|22.45|24.45|22.53|24.37|22.45|0
1646384770000|2022-03-04 09:06:10|24.35|22.43|24.32|22.4|24.37|22.45|24.29|22.37|0
1646384780000|2022-03-04 09:06:20|24.22|22.3|24.27|22.35|24.27|22.35|24.22|22.3|0
1646384790000|2022-03-04 09:06:30|24.19|22.27|24.63|22.71|24.63|22.71|24.19|22.27|0
1646384800000|2022-03-04 09:06:40|24.58|22.66|24.58|22.66|24.58|22.66|24.55|22.63|0
1646384810000|2022-03-04 09:06:50|24.53|22.61|24.77|22.85|24.77|22.85|24.53|22.61|0
1646384820000|2022-03-04 09:07:00|24.53|22.61|24.53|22.61|24.61|22.69|24.5|22.58|0
1646384830000|2022-03-04 09:07:10|24.37|22.45|24.16|22.24|24.37|22.45|24.16|22.24|0
1646384840000|2022-03-04 09:07:20|24.06|22.14|24.08|22.16|24.08|22.16|24.06|22.14|0
1646384850000|2022-03-04 09:07:30|24.11|22.19|24.11|22.19|24.16|22.24|24.11|22.19|0
1646384860000|2022-03-04 09:07:40|24.01|22.09|24.13|22.21|24.13|22.21|24.01|22.09|0
1646384870000|2022-03-04 09:07:50|24.19|22.27|23.98|22.06|24.19|22.27|23.95|22.03|0
1646384880000|2022-03-04 09:08:00|24.16|22.24|23.9|21.98|24.16|22.24|23.9|21.98|0
1646384890000|2022-03-04 09:08:10|23.85|21.93|23.75|21.83|23.85|21.93|23.59|21.67|0
1646384900000|2022-03-04 09:08:20|23.54|21.62|23.47|21.55|23.54|21.62|23.47|21.55|0
1646384910000|2022-03-04 09:08:30|23.49|21.57|23.57|21.65|23.72|21.8|23.49|21.57|0
1646384920000|2022-03-04 09:08:40|23.52|21.6|23.75|21.83|23.75|21.83|23.52|21.6|0
1646384930000|2022-03-04 09:08:50|23.57|21.65|23.59|21.67|23.59|21.67|23.57|21.65|0
1646384940000|2022-03-04 09:09:00|23.62|21.7|23.67|21.75|23.8|21.88|23.59|21.67|0
1646384950000|2022-03-04 09:09:10|23.7|21.78|23.49|21.57|23.7|21.78|23.49|21.57|0
1646384960000|2022-03-04 09:09:20|23.59|21.67|23.62|21.7|23.62|21.7|23.59|21.67|0
1646384970000|2022-03-04 09:09:30|23.59|21.67|23.62|21.7|23.62|21.7|23.57|21.65|0
1646384980000|2022-03-04 09:09:40|23.44|21.52|23.44|21.52|23.49|21.57|23.44|21.52|0
1646384990000|2022-03-04 09:09:50|23.51|21.59|23.51|21.59|23.51|21.59|23.51|21.59|0
1646385000000|2022-03-04 09:10:00|23.59|21.67|23.44|21.52|23.59|21.67|23.44|21.52|0
1646385010000|2022-03-04 09:10:10|23.34|21.42|23.36|21.44|23.36|21.44|23.34|21.42|0
1646385020000|2022-03-04 09:10:20|23.39|21.47|23.34|21.42|23.49|21.57|23.34|21.42|0
1646385030000|2022-03-04 09:10:30|23.39|21.47|23.54|21.62|23.54|21.62|23.39|21.47|0
1646385040000|2022-03-04 09:10:40|23.46|21.54|23.44|21.52|23.56|21.64|23.44|21.52|0
1646385050000|2022-03-04 09:10:50|23.46|21.54|23.59|21.67|23.59|21.67|23.46|21.54|0
1646385060000|2022-03-04 09:11:00|23.49|21.57|23.49|21.57|23.56|21.64|23.49|21.57|0
1646385070000|2022-03-04 09:11:10|23.51|21.59|23.49|21.57|23.56|21.64|23.49|21.57|0
1646385080000|2022-03-04 09:11:20|23.51|21.59|23.41|21.49|23.51|21.59|23.41|21.49|0
1646385090000|2022-03-04 09:11:30|23.39|21.47|23.41|21.49|23.46|21.54|23.39|21.47|0
1646385100000|2022-03-04 09:11:40|23.39|21.47|23.59|21.67|23.59|21.67|23.39|21.47|0
1646385110000|2022-03-04 09:11:50|23.56|21.64|23.54|21.62|23.56|21.64|23.51|21.59|0
1646385120000|2022-03-04 09:12:00|23.61|21.69|23.74|21.82|23.77|21.85|23.59|21.67|0
1646385130000|2022-03-04 09:12:10|23.79|21.87|23.77|21.85|23.79|21.87|23.77|21.85|0
1646385140000|2022-03-04 09:12:20|23.79|21.87|23.64|21.72|23.82|21.9|23.64|21.72|0
1646385150000|2022-03-04 09:12:30|23.74|21.82|23.61|21.69|23.74|21.82|23.61|21.69|0
1646385160000|2022-03-04 09:12:40|23.44|21.52|23.16|21.24|23.44|21.52|23.16|21.24|0
1646385170000|2022-03-04 09:12:50|23.23|21.31|23.21|21.29|23.23|21.31|23.18|21.26|0
1646385180000|2022-03-04 09:13:00|23.13|21.21|23.36|21.44|23.36|21.44|23.13|21.21|0
1646385190000|2022-03-04 09:13:10|23.49|21.57|23.44|21.52|23.69|21.77|23.44|21.52|0
1646385200000|2022-03-04 09:13:20|23.43|21.51|23.31|21.39|23.43|21.51|23.31|21.39|0
1646385210000|2022-03-04 09:13:30|23.41|21.49|23.38|21.46|23.41|21.49|23.33|21.41|0
1646385220000|2022-03-04 09:13:40|23.56|21.64|23.18|21.26|23.56|21.64|23.18|21.26|0
1646385230000|2022-03-04 09:13:50|23.33|21.41|23.43|21.51|23.43|21.51|23.33|21.41|0
1646385240000|2022-03-04 09:14:00|23.46|21.54|23.31|21.39|23.46|21.54|23.31|21.39|0
1646385250000|2022-03-04 09:14:10|23.33|21.41|23.13|21.21|23.33|21.41|23.13|21.21|0
1646385260000|2022-03-04 09:14:20|23.21|21.29|23.33|21.41|23.43|21.51|23.21|21.29|0
1646385270000|2022-03-04 09:14:30|23.46|21.54|23.36|21.44|23.46|21.54|23.36|21.44|0
1646385280000|2022-03-04 09:14:40|23.41|21.49|23.41|21.49|23.41|21.49|23.41|21.49|0
1646385290000|2022-03-04 09:14:50|23.33|21.41|23.41|21.49|23.41|21.49|23.33|21.41|0
1646385300000|2022-03-04 09:15:00|23.36|21.44|23.38|21.46|23.38|21.46|23.36|21.44|0
1646385310000|2022-03-04 09:15:10|23.46|21.54|23.64|21.72|23.64|21.72|23.46|21.54|0
1646385320000|2022-03-04 09:15:20|23.66|21.74|23.53|21.61|23.66|21.74|23.53|21.61|0
1646385330000|2022-03-04 09:15:30|23.41|21.49|23.35|21.43|23.41|21.49|23.33|21.41|0
1646385340000|2022-03-04 09:15:40|23.28|21.36|23.13|21.21|23.3|21.38|23.13|21.21|0
1646385350000|2022-03-04 09:15:50|23.08|21.16|23.08|21.16|23.35|21.43|23.08|21.16|0
1646385360000|2022-03-04 09:16:00|23.13|21.21|23.08|21.16|23.13|21.21|23.08|21.16|0
1646385370000|2022-03-04 09:16:10|23.13|21.21|23.03|21.11|23.13|21.21|23.03|21.11|0
1646385380000|2022-03-04 09:16:20|23.05|21.13|23.08|21.16|23.08|21.16|23.05|21.13|0
1646385390000|2022-03-04 09:16:30|23.13|21.21|23.1|21.18|23.15|21.23|23.1|21.18|0
1646385400000|2022-03-04 09:16:40|23.13|21.21|23.18|21.26|23.2|21.28|23.13|21.21|0
1646385410000|2022-03-04 09:16:50|23.13|21.21|23.08|21.16|23.18|21.26|23.08|21.16|0
1646385420000|2022-03-04 09:17:00|22.98|21.06|23.08|21.16|23.15|21.23|22.98|21.06|0
1646385430000|2022-03-04 09:17:10|23.05|21.13|23.18|21.26|23.18|21.26|23.05|21.13|0
1646385440000|2022-03-04 09:17:20|23.23|21.31|24|22.08|24|22.08|23.15|21.23|0
1646385450000|2022-03-04 09:17:30|24.03|22.11|23.85|21.93|24.03|22.11|23.85|21.93|0
1646385460000|2022-03-04 09:17:40|23.67|21.75|23.75|21.83|23.75|21.83|23.67|21.75|0
1646385470000|2022-03-04 09:17:50|23.8|21.88|23.77|21.85|23.82|21.9|23.77|21.85|0
1646385480000|2022-03-04 09:18:00|23.82|21.9|24.05|22.13|24.05|22.13|23.8|21.88|0
1646385490000|2022-03-04 09:18:10|24.02|22.1|24|22.08|24.08|22.16|24|22.08|0
1646385500000|2022-03-04 09:18:20|24.05|22.13|24.02|22.1|24.05|22.13|24|22.08|0
1646385510000|2022-03-04 09:18:30|24.05|22.13|24.05|22.13|24.05|22.13|24.02|22.1|0
1646385520000|2022-03-04 09:18:40|24.15|22.23|24.33|22.41|24.33|22.41|24.15|22.23|0
1646385530000|2022-03-04 09:18:50|24.15|22.23|24.23|22.31|24.23|22.31|24.15|22.23|0
1646385540000|2022-03-04 09:19:00|24.33|22.41|24.28|22.36|24.33|22.41|24.28|22.36|0
1646385550000|2022-03-04 09:19:10|24.31|22.39|24.46|22.54|24.52|22.6|24.31|22.39|0
1646385560000|2022-03-04 09:19:20|24.38|22.46|24.46|22.54|24.46|22.54|24.38|22.46|0
1646385570000|2022-03-04 09:19:30|24.49|22.57|24.78|22.86|24.78|22.86|24.49|22.57|0
1646385580000|2022-03-04 09:19:40|24.51|22.59|24.72|22.8|24.72|22.8|24.51|22.59|0
1646385590000|2022-03-04 09:19:50|24.7|22.78|24.62|22.7|24.72|22.8|24.62|22.7|0
1646385600000|2022-03-04 09:20:00|24.57|22.65|24.51|22.59|24.57|22.65|24.49|22.57|0
1646385610000|2022-03-04 09:20:10|24.64|22.72|24.25|22.33|24.64|22.72|24.25|22.33|0
1646385620000|2022-03-04 09:20:20|24.28|22.36|24.02|22.1|24.28|22.36|24.02|22.1|0
1646385630000|2022-03-04 09:20:30|24|22.08|23.95|22.03|24|22.08|23.95|22.03|0
1646385640000|2022-03-04 09:20:40|23.92|22|23.69|21.77|23.92|22|23.69|21.77|0
1646385650000|2022-03-04 09:20:50|23.72|21.8|23.71|21.79|23.72|21.8|23.69|21.77|0
1646385660000|2022-03-04 09:21:00|23.74|21.82|23.79|21.87|23.92|22|23.74|21.82|0
1646385670000|2022-03-04 09:21:10|23.87|21.95|23.77|21.85|23.87|21.95|23.77|21.85|0
1646385680000|2022-03-04 09:21:20|23.84|21.92|23.59|21.67|23.92|22|23.59|21.67|0
1646385690000|2022-03-04 09:21:30|23.49|21.57|23.49|21.57|23.51|21.59|23.31|21.39|0
1646385700000|2022-03-04 09:21:40|23.24|21.32|23.26|21.34|23.29|21.37|23.24|21.32|0
1646385710000|2022-03-04 09:21:50|23.29|21.37|23.21|21.29|23.29|21.37|23.19|21.27|0
1646385720000|2022-03-04 09:22:00|23.29|21.37|23.34|21.42|23.41|21.49|23.29|21.37|0
1646385730000|2022-03-04 09:22:10|23.44|21.52|23.41|21.49|23.44|21.52|23.41|21.49|0
1646385740000|2022-03-04 09:22:20|23.44|21.52|23.56|21.64|23.56|21.64|23.44|21.52|0
1646385750000|2022-03-04 09:22:30|23.54|21.62|23.54|21.62|23.54|21.62|23.54|21.62|0
1646385760000|2022-03-04 09:22:40|23.49|21.57|23.23|21.31|23.49|21.57|23.23|21.31|0
1646385770000|2022-03-04 09:22:50|23.19|21.27|23.18|21.26|23.19|21.27|23.16|21.24|0
1646385780000|2022-03-04 09:23:00|23.23|21.31|22.79|20.87|23.23|21.31|22.79|20.87|0
1646385790000|2022-03-04 09:23:10|22.69|20.77|22.74|20.82|22.74|20.82|22.69|20.77|0
1646385800000|2022-03-04 09:23:20|22.86|20.94|22.99|21.07|22.99|21.07|22.86|20.94|0
1646385810000|2022-03-04 09:23:30|23.06|21.14|22.84|20.92|23.06|21.14|22.81|20.89|0
1646385820000|2022-03-04 09:23:40|22.89|20.97|22.86|20.94|22.89|20.97|22.81|20.89|0
1646385830000|2022-03-04 09:23:50|22.69|20.77|22.86|20.94|22.86|20.94|22.69|20.77|0
1646385840000|2022-03-04 09:24:00|22.89|20.97|23.01|21.09|23.03|21.11|22.89|20.97|0
1646385850000|2022-03-04 09:24:10|22.98|21.06|22.66|20.74|22.98|21.06|22.66|20.74|0
1646385860000|2022-03-04 09:24:20|22.79|20.87|22.86|20.94|22.86|20.94|22.74|20.82|0
1646385870000|2022-03-04 09:24:30|22.93|21.01|23.28|21.36|23.33|21.41|22.93|21.01|0
1646385880000|2022-03-04 09:24:40|23.43|21.51|23.56|21.64|23.56|21.64|23.38|21.46|0
1646385890000|2022-03-04 09:24:50|23.63|21.71|23.41|21.49|23.63|21.71|23.33|21.41|0
1646385900000|2022-03-04 09:25:00|23.48|21.56|23.58|21.66|23.58|21.66|23.46|21.54|0
1646385910000|2022-03-04 09:25:10|23.61|21.69|23.53|21.61|23.63|21.71|23.51|21.59|0
1646385920000|2022-03-04 09:25:20|23.48|21.56|23.43|21.51|23.48|21.56|23.43|21.51|0
1646385930000|2022-03-04 09:25:30|23.41|21.49|23.18|21.26|23.41|21.49|23.18|21.26|0
1646385940000|2022-03-04 09:25:40|23.13|21.21|23.03|21.11|23.13|21.21|23.01|21.09|0
1646385950000|2022-03-04 09:25:50|23.08|21.16|22.98|21.06|23.08|21.16|22.98|21.06|0
1646385960000|2022-03-04 09:26:00|23.08|21.16|22.98|21.06|23.1|21.18|22.98|21.06|0
1646385970000|2022-03-04 09:26:10|22.93|21.01|23.23|21.31|23.23|21.31|22.93|21.01|0
1646385980000|2022-03-04 09:26:20|23.2|21.28|23.3|21.38|23.33|21.41|23.2|21.28|0
1646385990000|2022-03-04 09:26:30|23.35|21.43|23.63|21.71|23.63|21.71|23.35|21.43|0
1646386000000|2022-03-04 09:26:40|23.71|21.79|23.58|21.66|23.71|21.79|23.58|21.66|0
1646386010000|2022-03-04 09:26:50|23.68|21.76|23.81|21.89|23.81|21.89|23.68|21.76|0
1646386020000|2022-03-04 09:27:00|23.83|21.91|23.89|21.97|23.99|22.07|23.83|21.91|0
1646386030000|2022-03-04 09:27:10|24.06|22.14|24.14|22.22|24.14|22.22|23.99|22.07|0
1646386040000|2022-03-04 09:27:20|24.11|22.19|24.17|22.25|24.17|22.25|23.99|22.07|0
1646386050000|2022-03-04 09:27:30|24.14|22.22|24.3|22.38|24.3|22.38|24.14|22.22|0
1646386060000|2022-03-04 09:27:40|24.24|22.32|24.14|22.22|24.24|22.32|24.14|22.22|0
1646386070000|2022-03-04 09:27:50|24.24|22.32|24.22|22.3|24.3|22.38|24.19|22.27|0
1646386080000|2022-03-04 09:28:00|24.19|22.27|24.27|22.35|24.27|22.35|24.19|22.27|0
1646386090000|2022-03-04 09:28:10|24.19|22.27|24.24|22.32|24.24|22.32|24.16|22.24|0
1646386100000|2022-03-04 09:28:20|24.27|22.35|23.99|22.07|24.27|22.35|23.88|21.96|0
1646386110000|2022-03-04 09:28:30|23.96|22.04|24.14|22.22|24.14|22.22|23.96|22.04|0
1646386120000|2022-03-04 09:28:40|24.09|22.17|23.99|22.07|24.09|22.17|23.99|22.07|0
1646386130000|2022-03-04 09:28:50|23.96|22.04|23.78|21.86|24.11|22.19|23.78|21.86|0
1646386140000|2022-03-04 09:29:00|23.73|21.81|24.06|22.14|24.06|22.14|23.73|21.81|0
1646386150000|2022-03-04 09:29:10|24.14|22.22|24.4|22.48|24.4|22.48|24.14|22.22|0
1646386160000|2022-03-04 09:29:20|24.45|22.53|24.66|22.74|24.66|22.74|24.45|22.53|0
1646386170000|2022-03-04 09:29:30|24.68|22.76|24.87|22.95|24.87|22.95|24.68|22.76|0
1646386180000|2022-03-04 09:29:40|24.97|23.05|24.92|23|25.03|23.11|24.92|23|0
1646386190000|2022-03-04 09:29:50|24.95|23.03|24.97|23.05|25.03|23.11|24.95|23.03|0
1646386200000|2022-03-04 09:30:00|24.95|23.03|24.73|22.81|24.95|23.03|24.73|22.81|0
1646386210000|2022-03-04 09:30:10|24.71|22.79|24.81|22.89|24.84|22.92|24.71|22.79|0
1646386220000|2022-03-04 09:30:20|24.79|22.87|24.76|22.84|24.79|22.87|24.73|22.81|0
1646386230000|2022-03-04 09:30:30|24.71|22.79|24.79|22.87|24.81|22.89|24.71|22.79|0
1646386240000|2022-03-04 09:30:40|24.84|22.92|25.13|23.21|25.13|23.21|24.84|22.92|0
1646386250000|2022-03-04 09:30:50|25.08|23.16|25.21|23.29|25.21|23.29|25.08|23.16|0
1646386260000|2022-03-04 09:31:00|25.45|23.53|25.24|23.32|25.56|23.64|25.24|23.32|0
1646386270000|2022-03-04 09:31:10|25.32|23.4|25.02|23.1|25.32|23.4|25.02|23.1|0
1646386280000|2022-03-04 09:31:20|24.92|23|24.94|23.02|24.94|23.02|24.87|22.95|0
1646386290000|2022-03-04 09:31:30|25.05|23.13|25.26|23.34|25.26|23.34|25.05|23.13|0
1646386300000|2022-03-04 09:31:40|25.08|23.16|25|23.08|25.08|23.16|25|23.08|0
1646386310000|2022-03-04 09:31:50|24.97|23.05|25.37|23.45|25.37|23.45|24.97|23.05|0
1646386320000|2022-03-04 09:32:00|25.18|23.26|25.18|23.26|25.18|23.26|25.13|23.21|0
1646386330000|2022-03-04 09:32:10|25.13|23.21|25.02|23.1|25.13|23.21|25.02|23.1|0
1646386340000|2022-03-04 09:32:20|25.05|23.13|25.02|23.1|25.13|23.21|25.02|23.1|0
1646386350000|2022-03-04 09:32:30|25.13|23.21|25.39|23.47|25.42|23.5|25.13|23.21|0
1646386360000|2022-03-04 09:32:40|25.42|23.5|25.88|23.96|25.88|23.96|25.42|23.5|0
1646386370000|2022-03-04 09:32:50|25.93|24.01|25.77|23.85|25.93|24.01|25.77|23.85|0
1646386380000|2022-03-04 09:33:00|25.88|23.96|25.88|23.96|25.88|23.96|25.88|23.96|0
1646386390000|2022-03-04 09:33:10|25.77|23.85|25.93|24.01|25.93|24.01|25.77|23.85|0
1646386400000|2022-03-04 09:33:20|25.88|23.96|25.4|23.48|25.96|24.04|25.18|23.26|0
1646386410000|2022-03-04 09:33:30|25.42|23.5|25.26|23.34|25.42|23.5|25.26|23.34|0
1646386420000|2022-03-04 09:33:40|25.24|23.32|25.29|23.37|25.37|23.45|25.24|23.32|0
1646386430000|2022-03-04 09:33:50|25.02|23.1|25.13|23.21|25.29|23.37|25.02|23.1|0
1646386440000|2022-03-04 09:34:00|25.05|23.13|25.07|23.15|25.07|23.15|25.02|23.1|0
1646386450000|2022-03-04 09:34:10|25.13|23.21|24.91|22.99|25.13|23.21|24.91|22.99|0
1646386460000|2022-03-04 09:34:20|24.94|23.02|24.86|22.94|24.94|23.02|24.86|22.94|0
1646386470000|2022-03-04 09:34:30|24.75|22.83|24.7|22.78|24.81|22.89|24.67|22.75|0
1646386480000|2022-03-04 09:34:40|24.75|22.83|24.67|22.75|24.75|22.83|24.62|22.7|0
1646386490000|2022-03-04 09:34:50|24.73|22.81|24.65|22.73|24.73|22.81|24.49|22.57|0
1646386500000|2022-03-04 09:35:00|24.81|22.89|24.65|22.73|24.81|22.89|24.65|22.73|0
1646386510000|2022-03-04 09:35:10|24.75|22.83|24.49|22.57|24.75|22.83|24.49|22.57|0
1646386520000|2022-03-04 09:35:20|24.54|22.62|24.49|22.57|24.54|22.62|24.49|22.57|0
1646386530000|2022-03-04 09:35:30|24.44|22.52|24.7|22.78|24.72|22.8|24.44|22.52|0
1646386540000|2022-03-04 09:35:40|24.59|22.67|24.75|22.83|24.75|22.83|24.59|22.67|0
1646386550000|2022-03-04 09:35:50|24.7|22.78|24.57|22.65|24.72|22.8|24.51|22.59|0
1646386560000|2022-03-04 09:36:00|24.46|22.54|24.25|22.33|24.46|22.54|24.25|22.33|0
1646386570000|2022-03-04 09:36:10|24.15|22.23|24.23|22.31|24.36|22.44|24.15|22.23|0
1646386580000|2022-03-04 09:36:20|24.28|22.36|24.17|22.25|24.28|22.36|24.17|22.25|0
1646386590000|2022-03-04 09:36:30|24.25|22.33|24.35|22.43|24.35|22.43|24.25|22.33|0
1646386600000|2022-03-04 09:36:40|24.41|22.49|24.41|22.49|24.49|22.57|24.41|22.49|0
1646386610000|2022-03-04 09:36:50|24.38|22.46|24.33|22.41|24.46|22.54|24.33|22.41|0
1646386620000|2022-03-04 09:37:00|24.38|22.46|24.62|22.7|24.62|22.7|24.38|22.46|0
1646386630000|2022-03-04 09:37:10|24.49|22.57|24.38|22.46|24.51|22.59|24.38|22.46|0
1646386640000|2022-03-04 09:37:20|24.35|22.43|24.41|22.49|24.41|22.49|24.35|22.43|0
1646386650000|2022-03-04 09:37:30|23.96|22.04|24.14|22.22|24.14|22.22|23.96|22.04|0
1646386660000|2022-03-04 09:37:40|24.09|22.17|24.04|22.12|24.09|22.17|24.02|22.1|0
1646386670000|2022-03-04 09:37:50|23.99|22.07|23.94|22.02|24.04|22.12|23.94|22.02|0
1646386680000|2022-03-04 09:38:00|24.04|22.12|23.99|22.07|24.04|22.12|23.91|21.99|0
1646386690000|2022-03-04 09:38:10|23.96|22.04|23.68|21.76|23.96|22.04|23.68|21.76|0
1646386700000|2022-03-04 09:38:20|23.73|21.81|23.63|21.71|23.73|21.81|23.63|21.71|0
1646386710000|2022-03-04 09:38:30|23.6|21.68|23.63|21.71|23.63|21.71|23.6|21.68|0
1646386720000|2022-03-04 09:38:40|23.47|21.55|23.45|21.53|23.53|21.61|23.45|21.53|0
1646386730000|2022-03-04 09:38:50|23.42|21.5|23.3|21.38|23.42|21.5|23.3|21.38|0
1646386740000|2022-03-04 09:39:00|23.4|21.48|24.15|22.23|24.15|22.23|23.32|21.4|0
1646386750000|2022-03-04 09:39:10|24.18|22.26|24.12|22.2|24.18|22.26|24.07|22.15|0
1646386760000|2022-03-04 09:39:20|24.23|22.31|24.15|22.23|24.23|22.31|24.07|22.15|0
1646386770000|2022-03-04 09:39:30|24.12|22.2|24.15|22.23|24.15|22.23|24.05|22.13|0
1646386780000|2022-03-04 09:39:40|24.05|22.13|24.05|22.13|24.05|22.13|23.99|22.07|0
1646386790000|2022-03-04 09:39:50|23.97|22.05|23.26|21.34|23.99|22.07|23.26|21.34|0
1646386800000|2022-03-04 09:40:00|23.34|21.42|23.09|21.17|23.39|21.47|23.09|21.17|0
1646386810000|2022-03-04 09:40:10|23.11|21.19|23.16|21.24|23.16|21.24|23.09|21.17|0
1646386820000|2022-03-04 09:40:20|23.18|21.26|23.18|21.26|23.18|21.26|23.06|21.14|0
1646386830000|2022-03-04 09:40:30|23.16|21.24|23.06|21.14|23.16|21.24|23.06|21.14|0
1646386840000|2022-03-04 09:40:40|22.72|20.8|22.79|20.87|22.79|20.87|22.72|20.8|0
1646386850000|2022-03-04 09:40:50|22.76|20.84|23.01|21.09|23.01|21.09|22.76|20.84|0
1646386860000|2022-03-04 09:41:00|23.03|21.11|23.21|21.29|23.21|21.29|23.03|21.11|0
1646386870000|2022-03-04 09:41:10|23.23|21.31|23.31|21.39|23.31|21.39|23.23|21.31|0
1646386880000|2022-03-04 09:41:20|23.16|21.24|22.98|21.06|23.16|21.24|22.98|21.06|0
1646386890000|2022-03-04 09:41:30|22.89|20.97|22.93|21.01|22.93|21.01|22.81|20.89|0
1646386900000|2022-03-04 09:41:40|22.89|20.97|23.11|21.19|23.11|21.19|22.88|20.96|0
1646386910000|2022-03-04 09:41:50|23.08|21.16|22.91|20.99|23.08|21.16|22.91|20.99|0
1646386920000|2022-03-04 09:42:00|23.03|21.11|23.26|21.34|23.26|21.34|23.03|21.11|0
1646386930000|2022-03-04 09:42:10|23.33|21.41|23.51|21.59|23.51|21.59|23.33|21.41|0
1646386940000|2022-03-04 09:42:20|23.43|21.51|23.58|21.66|23.63|21.71|23.43|21.51|0
1646386950000|2022-03-04 09:42:30|23.56|21.64|23.63|21.71|23.63|21.71|23.56|21.64|0
1646386960000|2022-03-04 09:42:40|23.76|21.84|23.99|22.07|23.99|22.07|23.76|21.84|0
1646386970000|2022-03-04 09:42:50|24.04|22.12|23.91|21.99|24.04|22.12|23.91|21.99|0
1646386980000|2022-03-04 09:43:00|23.94|22.02|24.09|22.17|24.14|22.22|23.94|22.02|0
1646386990000|2022-03-04 09:43:10|24.07|22.15|24.07|22.15|24.12|22.2|24.07|22.15|0
1646387000000|2022-03-04 09:43:20|24.02|22.1|24.12|22.2|24.12|22.2|23.89|21.97|0
1646387010000|2022-03-04 09:43:30|24.04|22.12|24.09|22.17|24.09|22.17|24.02|22.1|0
1646387020000|2022-03-04 09:43:40|24.07|22.15|23.96|22.04|24.07|22.15|23.89|21.97|0
1646387030000|2022-03-04 09:43:50|23.91|21.99|24.09|22.17|24.09|22.17|23.91|21.99|0
1646387040000|2022-03-04 09:44:00|24.19|22.27|24.12|22.2|24.19|22.27|24.09|22.17|0
1646387050000|2022-03-04 09:44:10|24.09|22.17|24.07|22.15|24.12|22.2|23.99|22.07|0
1646387060000|2022-03-04 09:44:20|24.01|22.09|23.83|21.91|24.01|22.09|23.81|21.89|0
1646387070000|2022-03-04 09:44:30|23.76|21.84|23.68|21.76|23.83|21.91|23.68|21.76|0
1646387080000|2022-03-04 09:44:40|23.89|21.97|23.76|21.84|23.89|21.97|23.76|21.84|0
1646387090000|2022-03-04 09:44:50|23.73|21.81|23.73|21.81|23.73|21.81|23.68|21.76|0
1646387100000|2022-03-04 09:45:00|23.81|21.89|23.76|21.84|23.86|21.94|23.76|21.84|0
1646387110000|2022-03-04 09:45:10|23.78|21.86|24.06|22.14|24.06|22.14|23.78|21.86|0
1646387120000|2022-03-04 09:45:20|23.99|22.07|23.99|22.07|23.99|22.07|23.88|21.96|0
1646387130000|2022-03-04 09:45:30|24.04|22.12|24.14|22.22|24.14|22.22|24.04|22.12|0
1646387140000|2022-03-04 09:45:40|24.22|22.3|24.32|22.4|24.32|22.4|24.22|22.3|0
1646387150000|2022-03-04 09:45:50|24.19|22.27|24.37|22.45|24.37|22.45|24.19|22.27|0
1646387160000|2022-03-04 09:46:00|24.4|22.48|24.53|22.61|24.53|22.61|24.4|22.48|0
1646387170000|2022-03-04 09:46:10|25.1|23.18|25.15|23.23|25.15|23.23|25.1|23.18|0
1646387180000|2022-03-04 09:46:20|25.18|23.26|25.26|23.34|25.26|23.34|25.18|23.26|0
1646387190000|2022-03-04 09:46:30|25.2|23.28|25.09|23.17|25.28|23.36|25.06|23.14|0
1646387200000|2022-03-04 09:46:40|25.12|23.2|25.43|23.51|25.43|23.51|25.12|23.2|0
1646387210000|2022-03-04 09:46:50|25.2|23.28|25.14|23.22|25.2|23.28|25.11|23.19|0
1646387220000|2022-03-04 09:47:00|25.01|23.09|25.04|23.12|25.04|23.12|25.01|23.09|0
1646387230000|2022-03-04 09:47:10|25.11|23.19|24.9|22.98|25.11|23.19|24.9|22.98|0
1646387240000|2022-03-04 09:47:20|24.85|22.93|24.77|22.85|24.85|22.93|24.72|22.8|0
1646387250000|2022-03-04 09:47:30|24.82|22.9|24.82|22.9|24.85|22.93|24.82|22.9|0
1646387260000|2022-03-04 09:47:40|24.77|22.85|24.74|22.82|24.77|22.85|24.74|22.82|0
1646387270000|2022-03-04 09:47:50|24.9|22.98|25.01|23.09|25.01|23.09|24.9|22.98|0
1646387280000|2022-03-04 09:48:00|24.93|23.01|25.01|23.09|25.01|23.09|24.93|23.01|0
1646387290000|2022-03-04 09:48:10|24.98|23.06|24.95|23.03|24.98|23.06|24.9|22.98|0
1646387300000|2022-03-04 09:48:20|24.93|23.01|24.93|23.01|24.98|23.06|24.9|22.98|0
1646387310000|2022-03-04 09:48:30|24.88|22.96|24.85|22.93|24.93|23.01|24.85|22.93|0
1646387320000|2022-03-04 09:48:40|25.01|23.09|25.06|23.14|25.06|23.14|24.98|23.06|0
1646387330000|2022-03-04 09:48:50|25.09|23.17|25.01|23.09|25.09|23.17|25.01|23.09|0
1646387340000|2022-03-04 09:49:00|24.98|23.06|24.74|22.82|24.98|23.06|24.74|22.82|0
1646387350000|2022-03-04 09:49:10|24.8|22.88|24.82|22.9|24.88|22.96|24.8|22.88|0
1646387360000|2022-03-04 09:49:20|24.74|22.82|24.67|22.75|24.74|22.82|24.67|22.75|0
1646387370000|2022-03-04 09:49:30|24.53|22.61|24.59|22.67|24.59|22.67|24.53|22.61|0
1646387380000|2022-03-04 09:49:40|24.61|22.69|24.74|22.82|24.74|22.82|24.59|22.67|0
1646387390000|2022-03-04 09:49:50|24.66|22.74|24.56|22.64|24.66|22.74|24.56|22.64|0
1646387400000|2022-03-04 09:50:00|24.51|22.59|24.64|22.72|24.64|22.72|24.51|22.59|0
1646387410000|2022-03-04 09:50:10|24.69|22.77|24.64|22.72|24.74|22.82|24.64|22.72|0
1646387420000|2022-03-04 09:50:20|24.61|22.69|24.69|22.77|24.69|22.77|24.61|22.69|0
1646387430000|2022-03-04 09:50:30|24.79|22.87|24.48|22.56|24.79|22.87|24.48|22.56|0
1646387440000|2022-03-04 09:50:40|24.56|22.64|24.72|22.8|24.72|22.8|24.56|22.64|0
1646387450000|2022-03-04 09:50:50|24.77|22.85|24.85|22.93|24.85|22.93|24.77|22.85|0
1646387460000|2022-03-04 09:51:00|24.79|22.87|24.69|22.77|24.79|22.87|24.69|22.77|0
1646387470000|2022-03-04 09:51:10|24.64|22.72|24.64|22.72|24.64|22.72|24.61|22.69|0
1646387480000|2022-03-04 09:51:20|24.79|22.87|24.69|22.77|24.82|22.9|24.69|22.77|0
1646387490000|2022-03-04 09:51:30|24.63|22.71|24.58|22.66|24.71|22.79|24.58|22.66|0
1646387500000|2022-03-04 09:51:40|24.48|22.56|24.74|22.82|24.74|22.82|24.48|22.56|0
1646387510000|2022-03-04 09:51:50|24.87|22.95|24.95|23.03|24.95|23.03|24.84|22.92|0
1646387520000|2022-03-04 09:52:00|24.87|22.95|24.82|22.9|24.87|22.95|24.71|22.79|0
1646387530000|2022-03-04 09:52:10|24.79|22.87|25|23.08|25.03|23.11|24.79|22.87|0
1646387540000|2022-03-04 09:52:20|24.95|23.03|25.05|23.13|25.05|23.13|24.95|23.03|0
1646387550000|2022-03-04 09:52:30|24.95|23.03|24.92|23|24.95|23.03|24.87|22.95|0
1646387560000|2022-03-04 09:52:40|24.9|22.98|25|23.08|25.03|23.11|24.9|22.98|0
1646387570000|2022-03-04 09:52:50|25.08|23.16|25.03|23.11|25.08|23.16|25.03|23.11|0
1646387580000|2022-03-04 09:53:00|24.95|23.03|24.74|22.82|24.95|23.03|24.74|22.82|0
1646387590000|2022-03-04 09:53:10|24.68|22.76|24.68|22.76|24.68|22.76|24.68|22.76|0
1646387600000|2022-03-04 09:53:20|24.71|22.79|25.13|23.21|25.13|23.21|24.71|22.79|0
1646387610000|2022-03-04 09:53:30|25.21|23.29|25.24|23.32|25.24|23.32|25.19|23.27|0
1646387620000|2022-03-04 09:53:40|25.19|23.27|24.97|23.05|25.19|23.27|24.97|23.05|0
1646387630000|2022-03-04 09:53:50|24.92|23|24.71|22.79|24.92|23|24.71|22.79|0
1646387640000|2022-03-04 09:54:00|24.55|22.63|24.53|22.61|24.55|22.63|24.37|22.45|0
1646387650000|2022-03-04 09:54:10|24.68|22.76|24.53|22.61|24.79|22.87|24.53|22.61|0
1646387660000|2022-03-04 09:54:20|24.55|22.63|24.53|22.61|24.58|22.66|24.53|22.61|0
1646387670000|2022-03-04 09:54:30|24.55|22.63|24.37|22.45|24.58|22.66|24.37|22.45|0
1646387680000|2022-03-04 09:54:40|24.32|22.4|24.29|22.37|24.42|22.5|24.29|22.37|0
1646387690000|2022-03-04 09:54:50|24.27|22.35|24.04|22.12|24.29|22.37|24.04|22.12|0
1646387700000|2022-03-04 09:55:00|24.24|22.32|24.14|22.22|24.24|22.32|24.14|22.22|0
1646387710000|2022-03-04 09:55:10|24.06|22.14|24.21|22.29|24.21|22.29|24.01|22.09|0
1646387720000|2022-03-04 09:55:20|24.09|22.17|24.11|22.19|24.11|22.19|24.09|22.17|0
1646387730000|2022-03-04 09:55:30|23.98|22.06|24.11|22.19|24.14|22.22|23.98|22.06|0
1646387740000|2022-03-04 09:55:40|24.04|22.12|23.98|22.06|24.04|22.12|23.91|21.99|0
1646387750000|2022-03-04 09:55:50|24.04|22.12|23.98|22.06|24.04|22.12|23.96|22.04|0
1646387760000|2022-03-04 09:56:00|23.96|22.04|23.86|21.94|23.96|22.04|23.86|21.94|0
1646387770000|2022-03-04 09:56:10|23.83|21.91|23.78|21.86|23.86|21.94|23.78|21.86|0
1646387780000|2022-03-04 09:56:20|23.8|21.88|23.93|22.01|23.93|22.01|23.78|21.86|0
1646387790000|2022-03-04 09:56:30|23.91|21.99|23.6|21.68|23.91|21.99|23.6|21.68|0
1646387800000|2022-03-04 09:56:40|23.58|21.66|23.58|21.66|23.63|21.71|23.58|21.66|0
1646387810000|2022-03-04 09:56:50|23.43|21.51|23.38|21.46|23.53|21.61|23.38|21.46|0
1646387820000|2022-03-04 09:57:00|23.45|21.53|23.28|21.36|23.45|21.53|23.28|21.36|0
1646387830000|2022-03-04 09:57:10|23.33|21.41|23.53|21.61|23.58|21.66|23.33|21.41|0
1646387840000|2022-03-04 09:57:20|23.4|21.48|23.48|21.56|23.48|21.56|23.4|21.48|0
1646387850000|2022-03-04 09:57:30|23.42|21.5|23.47|21.55|23.47|21.55|23.4|21.48|0
1646387860000|2022-03-04 09:57:40|23.65|21.73|23.88|21.96|23.93|22.01|23.65|21.73|0
1646387870000|2022-03-04 09:57:50|24.06|22.14|23.95|22.03|24.06|22.14|23.95|22.03|0
1646387880000|2022-03-04 09:58:00|24.01|22.09|23.9|21.98|24.06|22.14|23.9|21.98|0
1646387890000|2022-03-04 09:58:10|23.78|21.86|23.98|22.06|23.98|22.06|23.78|21.86|0
1646387900000|2022-03-04 09:58:20|23.93|22.01|24.01|22.09|24.01|22.09|23.93|22.01|0
1646387910000|2022-03-04 09:58:30|24|22.08|24.21|22.29|24.26|22.34|24|22.08|0
1646387920000|2022-03-04 09:58:40|24.26|22.34|24.5|22.58|24.5|22.58|24.26|22.34|0
1646387930000|2022-03-04 09:58:50|24.52|22.6|24.36|22.44|24.52|22.6|24.34|22.42|0
1646387940000|2022-03-04 09:59:00|24.26|22.34|24.21|22.29|24.26|22.34|24.21|22.29|0
1646387950000|2022-03-04 09:59:10|24.18|22.26|24.26|22.34|24.31|22.39|24.18|22.26|0
1646387960000|2022-03-04 09:59:20|24.36|22.44|24.49|22.57|24.49|22.57|24.36|22.44|0
1646387970000|2022-03-04 09:59:30|24.52|22.6|24.44|22.52|24.52|22.6|24.36|22.44|0
1646387980000|2022-03-04 09:59:40|24.42|22.5|24.39|22.47|24.42|22.5|24.36|22.44|0
1646387990000|2022-03-04 09:59:50|24.36|22.44|24.39|22.47|24.49|22.57|24.36|22.44|0
1646388000000|2022-03-04 10:00:00|24.41|22.49|23.98|22.06|24.41|22.49|23.98|22.06|0
1646388010000|2022-03-04 10:00:10|24.03|22.11|23.93|22.01|24.03|22.11|23.93|22.01|0
1646388020000|2022-03-04 10:00:20|23.95|22.03|24.13|22.21|24.13|22.21|23.95|22.03|0
1646388030000|2022-03-04 10:00:30|24.05|22.13|24.08|22.16|24.13|22.21|24.05|22.13|0
1646388040000|2022-03-04 10:00:40|24.16|22.24|24.16|22.24|24.16|22.24|24.1|22.18|0
1646388050000|2022-03-04 10:00:50|24.08|22.16|23.8|21.88|24.08|22.16|23.8|21.88|0
1646388060000|2022-03-04 10:01:00|23.77|21.85|23.85|21.93|23.87|21.95|23.77|21.85|0
1646388070000|2022-03-04 10:01:10|23.8|21.88|23.7|21.78|23.8|21.88|23.62|21.7|0
1646388080000|2022-03-04 10:01:20|23.67|21.75|23.67|21.75|23.7|21.78|23.67|21.75|0
1646388090000|2022-03-04 10:01:30|23.59|21.67|23.59|21.67|23.67|21.75|23.59|21.67|0
1646388100000|2022-03-04 10:01:40|23.64|21.72|23.64|21.72|23.64|21.72|23.59|21.67|0
1646388110000|2022-03-04 10:01:50|23.8|21.88|23.77|21.85|23.8|21.88|23.72|21.8|0
1646388120000|2022-03-04 10:02:00|23.69|21.77|23.67|21.75|23.8|21.88|23.67|21.75|0
1646388130000|2022-03-04 10:02:10|23.69|21.77|23.85|21.93|23.9|21.98|23.69|21.77|0
1646388140000|2022-03-04 10:02:20|23.74|21.82|24.13|22.21|24.13|22.21|23.74|21.82|0
1646388150000|2022-03-04 10:02:30|24.2|22.28|24.28|22.36|24.28|22.36|24.2|22.28|0
1646388160000|2022-03-04 10:02:40|24.36|22.44|24.36|22.44|24.36|22.44|24.28|22.36|0
1646388170000|2022-03-04 10:02:50|24.39|22.47|24.31|22.39|24.39|22.47|24.2|22.28|0
1646388180000|2022-03-04 10:03:00|24.36|22.44|24.44|22.52|24.44|22.52|24.36|22.44|0
1646388190000|2022-03-04 10:03:10|24.41|22.49|24.46|22.54|24.46|22.54|24.41|22.49|0
1646388200000|2022-03-04 10:03:20|24.51|22.59|24.57|22.65|24.57|22.65|24.49|22.57|0
1646388210000|2022-03-04 10:03:30|24.62|22.7|24.75|22.83|24.75|22.83|24.62|22.7|0
1646388220000|2022-03-04 10:03:40|24.77|22.85|24.77|22.85|24.77|22.85|24.67|22.75|0
1646388230000|2022-03-04 10:03:50|24.83|22.91|24.98|23.06|25.14|23.22|24.83|22.91|0
1646388240000|2022-03-04 10:04:00|24.96|23.04|24.8|22.88|24.96|23.04|24.8|22.88|0
1646388250000|2022-03-04 10:04:10|24.72|22.8|24.77|22.85|24.77|22.85|24.67|22.75|0
1646388260000|2022-03-04 10:04:20|24.8|22.88|24.7|22.78|24.8|22.88|24.7|22.78|0
1646388270000|2022-03-04 10:04:30|24.67|22.75|24.59|22.67|24.67|22.75|24.54|22.62|0
1646388280000|2022-03-04 10:04:40|24.46|22.54|24.7|22.78|24.7|22.78|24.46|22.54|0
1646388290000|2022-03-04 10:04:50|24.75|22.83|24.82|22.9|24.96|23.04|24.75|22.83|0
1646388300000|2022-03-04 10:05:00|24.85|22.93|24.46|22.54|24.85|22.93|24.46|22.54|0
1646388310000|2022-03-04 10:05:10|24.59|22.67|24.93|23.01|24.93|23.01|24.56|22.64|0
1646388320000|2022-03-04 10:05:20|24.88|22.96|24.93|23.01|24.93|23.01|24.88|22.96|0
1646388330000|2022-03-04 10:05:30|24.98|23.06|25.03|23.11|25.03|23.11|24.82|22.9|0
1646388340000|2022-03-04 10:05:40|24.9|22.98|24.72|22.8|24.96|23.04|24.72|22.8|0
1646388350000|2022-03-04 10:05:50|24.82|22.9|24.59|22.67|24.82|22.9|24.59|22.67|0
1646388360000|2022-03-04 10:06:00|24.72|22.8|24.75|22.83|24.77|22.85|24.72|22.8|0
1646388370000|2022-03-04 10:06:10|24.67|22.75|24.88|22.96|24.88|22.96|24.67|22.75|0
1646388380000|2022-03-04 10:06:20|24.82|22.9|24.93|23.01|24.93|23.01|24.77|22.85|0
1646388390000|2022-03-04 10:06:30|24.9|22.98|24.93|23.01|24.93|23.01|24.9|22.98|0
1646388400000|2022-03-04 10:06:40|24.88|22.96|24.87|22.95|24.88|22.96|24.69|22.77|0
1646388410000|2022-03-04 10:06:50|24.9|22.98|24.82|22.9|24.9|22.98|24.82|22.9|0
1646388420000|2022-03-04 10:07:00|24.85|22.93|24.85|22.93|24.85|22.93|24.74|22.82|0
1646388430000|2022-03-04 10:07:10|24.9|22.98|24.9|22.98|24.93|23.01|24.87|22.95|0
1646388440000|2022-03-04 10:07:20|24.77|22.85|24.95|23.03|24.95|23.03|24.77|22.85|0
1646388450000|2022-03-04 10:07:30|25.06|23.14|25.08|23.16|25.08|23.16|25.01|23.09|0
1646388460000|2022-03-04 10:07:40|25.06|23.14|25.17|23.25|25.17|23.25|25.03|23.11|0
1646388470000|2022-03-04 10:07:50|25.01|23.09|24.87|22.95|25.03|23.11|24.87|22.95|0
1646388480000|2022-03-04 10:08:00|24.95|23.03|25.03|23.11|25.03|23.11|24.95|23.03|0
1646388490000|2022-03-04 10:08:10|24.95|23.03|24.9|22.98|24.95|23.03|24.9|22.98|0
1646388500000|2022-03-04 10:08:20|25.03|23.11|25.19|23.27|25.19|23.27|25.03|23.11|0
1646388510000|2022-03-04 10:08:30|25.16|23.24|25.16|23.24|25.19|23.27|25.16|23.24|0
1646388520000|2022-03-04 10:08:40|25.14|23.22|24.9|22.98|25.14|23.22|24.9|22.98|0
1646388530000|2022-03-04 10:08:50|24.85|22.93|24.69|22.77|24.92|23|24.69|22.77|0
1646388540000|2022-03-04 10:09:00|24.82|22.9|24.87|22.95|24.9|22.98|24.79|22.87|0
1646388550000|2022-03-04 10:09:10|24.51|22.59|24.51|22.59|24.56|22.64|24.51|22.59|0
1646388560000|2022-03-04 10:09:20|24.35|22.43|24.35|22.43|24.4|22.48|24.32|22.4|0
1646388570000|2022-03-04 10:09:30|24.38|22.46|24.38|22.46|24.48|22.56|24.38|22.46|0
1646388580000|2022-03-04 10:09:40|24.35|22.43|24.43|22.51|24.48|22.56|24.35|22.43|0
1646388590000|2022-03-04 10:09:50|24.4|22.48|24.38|22.46|24.4|22.48|24.35|22.43|0
1646388600000|2022-03-04 10:10:00|24.32|22.4|24.35|22.43|24.38|22.46|24.32|22.4|0
1646388610000|2022-03-04 10:10:10|24.3|22.38|24.12|22.2|24.35|22.43|24.12|22.2|0
1646388620000|2022-03-04 10:10:20|24.14|22.22|24.22|22.3|24.22|22.3|24.14|22.22|0
1646388630000|2022-03-04 10:10:30|24.14|22.22|24.12|22.2|24.14|22.22|24.09|22.17|0
1646388640000|2022-03-04 10:10:40|23.96|22.04|24.24|22.32|24.24|22.32|23.96|22.04|0
1646388650000|2022-03-04 10:10:50|24.27|22.35|24.5|22.58|24.5|22.58|24.27|22.35|0
1646388660000|2022-03-04 10:11:00|24.55|22.63|24.63|22.71|24.76|22.84|24.55|22.63|0
1646388670000|2022-03-04 10:11:10|24.61|22.69|24.71|22.79|24.79|22.87|24.61|22.69|0
1646388680000|2022-03-04 10:11:20|24.82|22.9|24.84|22.92|24.84|22.92|24.79|22.87|0
1646388690000|2022-03-04 10:11:30|24.9|22.98|24.82|22.9|24.9|22.98|24.79|22.87|0
1646388700000|2022-03-04 10:11:40|24.92|23|24.84|22.92|24.92|23|24.84|22.92|0
1646388710000|2022-03-04 10:11:50|24.76|22.84|24.68|22.76|24.76|22.84|24.68|22.76|0
1646388720000|2022-03-04 10:12:00|24.61|22.69|24.84|22.92|24.84|22.92|24.61|22.69|0
1646388730000|2022-03-04 10:12:10|24.89|22.97|24.81|22.89|24.92|23|24.81|22.89|0
1646388740000|2022-03-04 10:12:20|24.89|22.97|24.89|22.97|24.89|22.97|24.87|22.95|0
1646388750000|2022-03-04 10:12:30|24.97|23.05|24.89|22.97|24.97|23.05|24.89|22.97|0
1646388760000|2022-03-04 10:12:40|25|23.08|25.08|23.16|25.08|23.16|24.97|23.05|0
1646388770000|2022-03-04 10:12:50|25.18|23.26|24.92|23|25.18|23.26|24.89|22.97|0
1646388780000|2022-03-04 10:13:00|24.84|22.92|24.89|22.97|24.89|22.97|24.84|22.92|0
1646388790000|2022-03-04 10:13:10|24.79|22.87|24.74|22.82|24.79|22.87|24.74|22.82|0
1646388800000|2022-03-04 10:13:20|24.68|22.76|24.71|22.79|24.71|22.79|24.68|22.76|0
1646388810000|2022-03-04 10:13:30|24.76|22.84|24.84|22.92|24.89|22.97|24.76|22.84|0
1646388820000|2022-03-04 10:13:40|24.86|22.94|24.81|22.89|24.86|22.94|24.79|22.87|0
1646388830000|2022-03-04 10:13:50|24.84|22.92|24.71|22.79|24.84|22.92|24.71|22.79|0
1646388840000|2022-03-04 10:14:00|24.73|22.81|24.79|22.87|24.79|22.87|24.73|22.81|0
1646388850000|2022-03-04 10:14:10|24.76|22.84|24.89|22.97|24.89|22.97|24.76|22.84|0
1646388860000|2022-03-04 10:14:20|24.94|23.02|24.97|23.05|24.97|23.05|24.94|23.02|0
1646388870000|2022-03-04 10:14:30|25|23.08|24.79|22.87|25|23.08|24.79|22.87|0
1646388880000|2022-03-04 10:14:40|24.81|22.89|24.89|22.97|24.89|22.97|24.79|22.87|0
1646388890000|2022-03-04 10:14:50|24.81|22.89|24.73|22.81|24.92|23|24.73|22.81|0
1646388900000|2022-03-04 10:15:00|24.76|22.84|24.68|22.76|24.76|22.84|24.68|22.76|0
1646388910000|2022-03-04 10:15:10|24.73|22.81|24.68|22.76|24.73|22.81|24.68|22.76|0
1646388920000|2022-03-04 10:15:20|24.76|22.84|25|23.08|25|23.08|24.76|22.84|0
1646388930000|2022-03-04 10:15:30|24.94|23.02|24.94|23.02|24.94|23.02|24.78|22.86|0
1646388940000|2022-03-04 10:15:40|24.97|23.05|25.1|23.18|25.1|23.18|24.97|23.05|0
1646388950000|2022-03-04 10:15:50|25.05|23.13|25.1|23.18|25.1|23.18|25.02|23.1|0
1646388960000|2022-03-04 10:16:00|25.21|23.29|25.13|23.21|25.21|23.29|25.13|23.21|0
1646388970000|2022-03-04 10:16:10|25.18|23.26|25.42|23.5|25.42|23.5|25.18|23.26|0
1646388980000|2022-03-04 10:16:20|25.37|23.45|24.99|23.07|25.37|23.45|24.99|23.07|0
1646388990000|2022-03-04 10:16:30|24.94|23.02|24.94|23.02|24.94|23.02|24.89|22.97|0
1646389000000|2022-03-04 10:16:40|24.84|22.92|24.86|22.94|24.86|22.94|24.78|22.86|0
1646389010000|2022-03-04 10:16:50|24.81|22.89|24.73|22.81|24.81|22.89|24.73|22.81|0
1646389020000|2022-03-04 10:17:00|24.65|22.73|24.7|22.78|24.7|22.78|24.6|22.68|0
1646389030000|2022-03-04 10:17:10|24.57|22.65|24.47|22.55|24.57|22.65|24.47|22.55|0
1646389040000|2022-03-04 10:17:20|24.55|22.63|24.55|22.63|24.55|22.63|24.52|22.6|0
1646389050000|2022-03-04 10:17:30|24.62|22.7|24.7|22.78|24.7|22.78|24.62|22.7|0
1646389060000|2022-03-04 10:17:40|24.68|22.76|24.62|22.7|24.68|22.76|24.52|22.6|0
1646389070000|2022-03-04 10:17:50|24.86|22.94|24.94|23.02|24.94|23.02|24.86|22.94|0
1646389080000|2022-03-04 10:18:00|24.91|22.99|25.1|23.18|25.12|23.2|24.91|22.99|0
1646389090000|2022-03-04 10:18:10|25.12|23.2|25.12|23.2|25.12|23.2|24.99|23.07|0
1646389100000|2022-03-04 10:18:20|25.07|23.15|25.1|23.18|25.1|23.18|25.07|23.15|0
1646389110000|2022-03-04 10:18:30|24.89|22.97|25.04|23.12|25.04|23.12|24.89|22.97|0
1646389120000|2022-03-04 10:18:40|24.94|23.02|24.83|22.91|24.94|23.02|24.83|22.91|0
1646389130000|2022-03-04 10:18:50|24.91|22.99|25.07|23.15|25.07|23.15|24.91|22.99|0
1646389140000|2022-03-04 10:19:00|25.15|23.23|25.1|23.18|25.17|23.25|25.07|23.15|0
1646389150000|2022-03-04 10:19:10|25.15|23.23|25.31|23.39|25.31|23.39|25.15|23.23|0
1646389160000|2022-03-04 10:19:20|25.39|23.47|25.33|23.41|25.39|23.47|25.33|23.41|0
1646389170000|2022-03-04 10:19:30|25.31|23.39|25.28|23.36|25.31|23.39|25.25|23.33|0
1646389180000|2022-03-04 10:19:40|25.17|23.25|25.12|23.2|25.17|23.25|25.09|23.17|0
1646389190000|2022-03-04 10:19:50|25.01|23.09|25.12|23.2|25.12|23.2|25.01|23.09|0
1646389200000|2022-03-04 10:20:00|25.04|23.12|25.04|23.12|25.17|23.25|25.04|23.12|0
1646389210000|2022-03-04 10:20:10|25.01|23.09|24.73|22.81|25.01|23.09|24.73|22.81|0
1646389220000|2022-03-04 10:20:20|24.8|22.88|25.12|23.2|25.12|23.2|24.8|22.88|0
1646389230000|2022-03-04 10:20:30|25.09|23.17|25.15|23.23|25.17|23.25|25.09|23.17|0
1646389240000|2022-03-04 10:20:40|25.22|23.3|25.25|23.33|25.25|23.33|25.22|23.3|0
1646389250000|2022-03-04 10:20:50|25.31|23.39|25.31|23.39|25.31|23.39|25.25|23.33|0
1646389260000|2022-03-04 10:21:00|25.41|23.49|25.9|23.98|25.9|23.98|25.36|23.44|0
1646389270000|2022-03-04 10:21:10|25.95|24.03|25.65|23.73|25.95|24.03|25.65|23.73|0
1646389280000|2022-03-04 10:21:20|25.63|23.71|25.81|23.89|26.01|24.09|25.63|23.71|0
1646389290000|2022-03-04 10:21:30|25.84|23.92|25.92|24|25.95|24.03|25.81|23.89|0
1646389300000|2022-03-04 10:21:40|26.14|24.22|26.09|24.17|26.14|24.22|25.98|24.06|0
1646389310000|2022-03-04 10:21:50|26.03|24.11|25.98|24.06|26.03|24.11|25.92|24|0
1646389320000|2022-03-04 10:22:00|26|24.08|26|24.08|26.06|24.14|25.92|24|0
1646389330000|2022-03-04 10:22:10|26.14|24.22|26.25|24.33|26.28|24.36|26.14|24.22|0
1646389340000|2022-03-04 10:22:20|26.28|24.36|26.14|24.22|26.28|24.36|26.11|24.19|0
1646389350000|2022-03-04 10:22:30|26.25|24.33|26.08|24.16|26.25|24.33|26.08|24.16|0
1646389360000|2022-03-04 10:22:40|26.14|24.22|26.17|24.25|26.17|24.25|26.14|24.22|0
1646389370000|2022-03-04 10:22:50|26.19|24.27|26.3|24.38|26.3|24.38|26.19|24.27|0
1646389380000|2022-03-04 10:23:00|26.25|24.33|25.97|24.05|26.3|24.38|25.97|24.05|0
1646389390000|2022-03-04 10:23:10|26|24.08|26.19|24.27|26.19|24.27|26|24.08|0
1646389400000|2022-03-04 10:23:20|26.06|24.14|26.06|24.14|26.06|24.14|26.03|24.11|0
1646389410000|2022-03-04 10:23:30|25.92|24|24.92|23|25.92|24|24.92|23|0
1646389420000|2022-03-04 10:23:40|24.95|23.03|25.11|23.19|25.11|23.19|24.95|23.03|0
1646389430000|2022-03-04 10:23:50|25.08|23.16|24.97|23.05|25.19|23.27|24.97|23.05|0
1646389440000|2022-03-04 10:24:00|25.03|23.11|25.16|23.24|25.16|23.24|25.03|23.11|0
1646389450000|2022-03-04 10:24:10|25.22|23.3|25.05|23.13|25.22|23.3|25.05|23.13|0
1646389460000|2022-03-04 10:24:20|25.13|23.21|25.13|23.21|25.13|23.21|25.08|23.16|0
1646389470000|2022-03-04 10:24:30|25.19|23.27|25.19|23.27|25.19|23.27|25.11|23.19|0
1646389480000|2022-03-04 10:24:40|25.35|23.43|25.59|23.67|25.59|23.67|25.35|23.43|0
1646389490000|2022-03-04 10:24:50|25.54|23.62|25.4|23.48|25.54|23.62|25.4|23.48|0
1646389500000|2022-03-04 10:25:00|25.35|23.43|25.51|23.59|25.51|23.59|25.35|23.43|0
1646389510000|2022-03-04 10:25:10|25.57|23.65|25.51|23.59|25.57|23.65|25.51|23.59|0
1646389520000|2022-03-04 10:25:20|25.59|23.67|25.67|23.75|25.67|23.75|25.59|23.67|0
1646389530000|2022-03-04 10:25:30|25.76|23.84|25.4|23.48|25.76|23.84|25.4|23.48|0
1646389540000|2022-03-04 10:25:40|25.27|23.35|25.32|23.4|25.32|23.4|25.05|23.13|0
1646389550000|2022-03-04 10:25:50|25.16|23.24|25.16|23.24|25.16|23.24|25.08|23.16|0
1646389560000|2022-03-04 10:26:00|25.24|23.32|25.48|23.56|25.48|23.56|25.24|23.32|0
1646389570000|2022-03-04 10:26:10|25.21|23.29|25.19|23.27|25.27|23.35|25.19|23.27|0
1646389580000|2022-03-04 10:26:20|25.24|23.32|25.27|23.35|25.32|23.4|25.24|23.32|0
1646389590000|2022-03-04 10:26:30|25.35|23.43|25.29|23.37|25.35|23.43|25.29|23.37|0
1646389600000|2022-03-04 10:26:40|25.21|23.29|25.35|23.43|25.35|23.43|25.21|23.29|0
1646389610000|2022-03-04 10:26:50|25.24|23.32|25.29|23.37|25.29|23.37|25.24|23.32|0
1646389620000|2022-03-04 10:27:00|25.32|23.4|25.29|23.37|25.32|23.4|25.16|23.24|0
1646389630000|2022-03-04 10:27:10|25.24|23.32|25.24|23.32|25.24|23.32|25.24|23.32|0
1646389640000|2022-03-04 10:27:20|25.35|23.43|25.45|23.53|25.45|23.53|25.32|23.4|0
1646389650000|2022-03-04 10:27:30|25.48|23.56|25.32|23.4|25.48|23.56|25.32|23.4|0
1646389660000|2022-03-04 10:27:40|25.37|23.45|25.18|23.26|25.37|23.45|25.18|23.26|0
1646389670000|2022-03-04 10:27:50|25.24|23.32|25.21|23.29|25.24|23.32|25.21|23.29|0
1646389680000|2022-03-04 10:28:00|25.16|23.24|25.4|23.48|25.43|23.51|25.16|23.24|0
1646389690000|2022-03-04 10:28:10|25.48|23.56|25.51|23.59|25.51|23.59|25.43|23.51|0
1646389700000|2022-03-04 10:28:20|25.53|23.61|25.45|23.53|25.53|23.61|25.45|23.53|0
1646389710000|2022-03-04 10:28:30|25.64|23.72|25.61|23.69|25.64|23.72|25.56|23.64|0
1646389720000|2022-03-04 10:28:40|25.64|23.72|25.56|23.64|25.64|23.72|25.56|23.64|0
1646389730000|2022-03-04 10:28:50|25.64|23.72|25.67|23.75|25.67|23.75|25.64|23.72|0
1646389740000|2022-03-04 10:29:00|25.72|23.8|25.83|23.91|25.86|23.94|25.72|23.8|0
1646389750000|2022-03-04 10:29:10|26.08|24.16|26.08|24.16|26.08|24.16|26.08|24.16|0
1646389760000|2022-03-04 10:29:20|26.05|24.13|26.14|24.22|26.14|24.22|26.03|24.11|0
1646389770000|2022-03-04 10:29:30|26.27|24.35|26.3|24.38|26.36|24.44|26.27|24.35|0
1646389780000|2022-03-04 10:29:40|26.41|24.49|26.5|24.58|26.5|24.58|26.41|24.49|0
1646389790000|2022-03-04 10:29:50|26.47|24.55|26.53|24.61|26.53|24.61|26.47|24.55|0
1646389800000|2022-03-04 10:30:00|26.61|24.69|26.3|24.38|26.61|24.69|26.3|24.38|0
1646389810000|2022-03-04 10:30:10|26.33|24.41|26.47|24.55|26.53|24.61|26.33|24.41|0
1646389820000|2022-03-04 10:30:20|26.38|24.46|26.36|24.44|26.38|24.46|26.3|24.38|0
1646389830000|2022-03-04 10:30:30|26.44|24.52|26.25|24.33|26.44|24.52|26.25|24.33|0
1646389840000|2022-03-04 10:30:40|26.27|24.35|25.86|23.94|26.27|24.35|25.86|23.94|0
1646389850000|2022-03-04 10:30:50|25.91|23.99|25.8|23.88|25.91|23.99|25.8|23.88|0
1646389860000|2022-03-04 10:31:00|25.86|23.94|25.86|23.94|25.86|23.94|25.83|23.91|0
1646389870000|2022-03-04 10:31:10|25.8|23.88|25.75|23.83|25.8|23.88|25.72|23.8|0
1646389880000|2022-03-04 10:31:20|25.69|23.77|25.75|23.83|25.75|23.83|25.67|23.75|0
1646389890000|2022-03-04 10:31:30|25.72|23.8|25.77|23.85|25.77|23.85|25.72|23.8|0
1646389900000|2022-03-04 10:31:40|25.75|23.83|25.69|23.77|25.75|23.83|25.69|23.77|0
1646389910000|2022-03-04 10:31:50|25.72|23.8|25.72|23.8|25.75|23.83|25.66|23.74|0
1646389920000|2022-03-04 10:32:00|25.75|23.83|25.72|23.8|25.77|23.85|25.72|23.8|0
1646389930000|2022-03-04 10:32:10|25.66|23.74|25.42|23.5|25.66|23.74|25.42|23.5|0
1646389940000|2022-03-04 10:32:20|25.39|23.47|25.39|23.47|25.42|23.5|25.39|23.47|0
1646389950000|2022-03-04 10:32:30|25.37|23.45|25.39|23.47|25.47|23.55|25.37|23.45|0
1646389960000|2022-03-04 10:32:40|25.45|23.53|25.58|23.66|25.58|23.66|25.45|23.53|0
1646389970000|2022-03-04 10:32:50|25.61|23.69|25.55|23.63|25.69|23.77|25.55|23.63|0
1646389980000|2022-03-04 10:33:00|25.5|23.58|25.42|23.5|25.5|23.58|25.42|23.5|0
1646389990000|2022-03-04 10:33:10|25.26|23.34|25.31|23.39|25.31|23.39|25.2|23.28|0
1646390000000|2022-03-04 10:33:20|25.36|23.44|25.39|23.47|25.44|23.52|25.36|23.44|0
1646390010000|2022-03-04 10:33:30|25.36|23.44|25.53|23.61|25.53|23.61|25.36|23.44|0
1646390020000|2022-03-04 10:33:40|25.61|23.69|25.47|23.55|25.64|23.72|25.47|23.55|0
1646390030000|2022-03-04 10:33:50|25.5|23.58|25.72|23.8|25.72|23.8|25.5|23.58|0
1646390040000|2022-03-04 10:34:00|25.64|23.72|25.85|23.93|25.85|23.93|25.64|23.72|0
1646390050000|2022-03-04 10:34:10|25.66|23.74|25.74|23.82|25.74|23.82|25.66|23.74|0
1646390060000|2022-03-04 10:34:20|25.72|23.8|25.55|23.63|25.72|23.8|25.55|23.63|0
1646390070000|2022-03-04 10:34:30|25.5|23.58|25.58|23.66|25.66|23.74|25.5|23.58|0
1646390080000|2022-03-04 10:34:40|25.55|23.63|25.5|23.58|25.55|23.63|25.47|23.55|0
1646390090000|2022-03-04 10:34:50|25.47|23.55|25.33|23.41|25.47|23.55|25.31|23.39|0
1646390100000|2022-03-04 10:35:00|25.31|23.39|25.28|23.36|25.31|23.39|25.25|23.33|0
1646390110000|2022-03-04 10:35:10|25.31|23.39|25.2|23.28|25.33|23.41|25.2|23.28|0
1646390120000|2022-03-04 10:35:20|25.15|23.23|25.12|23.2|25.15|23.23|25.06|23.14|0
1646390130000|2022-03-04 10:35:30|25.09|23.17|25.01|23.09|25.12|23.2|25.01|23.09|0
1646390140000|2022-03-04 10:35:40|25.04|23.12|25.23|23.31|25.23|23.31|24.93|23.01|0
1646390150000|2022-03-04 10:35:50|25.18|23.26|25.21|23.29|25.21|23.29|25.13|23.21|0
1646390160000|2022-03-04 10:36:00|25.23|23.31|25.26|23.34|25.26|23.34|25.23|23.31|0
1646390170000|2022-03-04 10:36:10|25.31|23.39|25.37|23.45|25.37|23.45|25.31|23.39|0
1646390180000|2022-03-04 10:36:20|25.5|23.58|25.37|23.45|25.5|23.58|25.37|23.45|0
1646390190000|2022-03-04 10:36:30|25.31|23.39|25.45|23.53|25.45|23.53|25.26|23.34|0
1646390200000|2022-03-04 10:36:40|25.5|23.58|25.18|23.26|25.5|23.58|25.18|23.26|0
1646390210000|2022-03-04 10:36:50|25.2|23.28|25.31|23.39|25.31|23.39|25.2|23.28|0
1646390220000|2022-03-04 10:37:00|25.26|23.34|25.23|23.31|25.26|23.34|25.23|23.31|0
1646390230000|2022-03-04 10:37:10|25.26|23.34|25.53|23.61|25.53|23.61|25.26|23.34|0
1646390240000|2022-03-04 10:37:20|25.47|23.55|25.26|23.34|25.47|23.55|25.26|23.34|0
1646390250000|2022-03-04 10:37:30|25.58|23.66|25.39|23.47|25.58|23.66|25.39|23.47|0
1646390260000|2022-03-04 10:37:40|25.45|23.53|25.45|23.53|25.61|23.69|25.45|23.53|0
1646390270000|2022-03-04 10:37:50|25.42|23.5|25.36|23.44|25.42|23.5|25.26|23.34|0
1646390280000|2022-03-04 10:38:00|25.31|23.39|25.36|23.44|25.42|23.5|25.31|23.39|0
1646390290000|2022-03-04 10:38:10|25.42|23.5|25.36|23.44|25.42|23.5|25.34|23.42|0
1646390300000|2022-03-04 10:38:20|25.31|23.39|25.31|23.39|25.34|23.42|25.31|23.39|0
1646390310000|2022-03-04 10:38:30|25.15|23.23|25.42|23.5|25.42|23.5|25.12|23.2|0
1646390320000|2022-03-04 10:38:40|25.36|23.44|25.36|23.44|25.36|23.44|25.31|23.39|0
1646390330000|2022-03-04 10:38:50|25.34|23.42|25.28|23.36|25.34|23.42|25.28|23.36|0
1646390340000|2022-03-04 10:39:00|25.2|23.28|25.18|23.26|25.2|23.28|25.18|23.26|0
1646390350000|2022-03-04 10:39:10|25.15|23.23|25.25|23.33|25.25|23.33|25.15|23.23|0
1646390360000|2022-03-04 10:39:20|25.31|23.39|25.25|23.33|25.31|23.39|25.25|23.33|0
1646390370000|2022-03-04 10:39:30|25.28|23.36|25.28|23.36|25.28|23.36|25.28|23.36|0
1646390380000|2022-03-04 10:39:40|25.23|23.31|25.15|23.23|25.23|23.31|25.15|23.23|0
1646390390000|2022-03-04 10:39:50|25.17|23.25|25.17|23.25|25.23|23.31|25.17|23.25|0
1646390400000|2022-03-04 10:40:00|25.23|23.31|25.09|23.17|25.25|23.33|25.09|23.17|0
1646390410000|2022-03-04 10:40:10|25.12|23.2|25.01|23.09|25.12|23.2|24.96|23.04|0
1646390420000|2022-03-04 10:40:20|24.96|23.04|25.12|23.2|25.12|23.2|24.96|23.04|0
1646390430000|2022-03-04 10:40:30|25.04|23.12|25.07|23.15|25.07|23.15|25.01|23.09|0
1646390440000|2022-03-04 10:40:40|25.01|23.09|24.96|23.04|25.01|23.09|24.93|23.01|0
1646390450000|2022-03-04 10:40:50|24.91|22.99|24.91|22.99|24.91|22.99|24.8|22.88|0
1646390460000|2022-03-04 10:41:00|24.96|23.04|24.98|23.06|25.07|23.15|24.96|23.04|0
1646390470000|2022-03-04 10:41:10|24.93|23.01|24.88|22.96|24.96|23.04|24.88|22.96|0
1646390480000|2022-03-04 10:41:20|24.85|22.93|24.93|23.01|24.93|23.01|24.85|22.93|0
1646390490000|2022-03-04 10:41:30|24.98|23.06|24.98|23.06|25.01|23.09|24.98|23.06|0
1646390500000|2022-03-04 10:41:40|25.06|23.14|25.04|23.12|25.06|23.14|25.04|23.12|0
1646390510000|2022-03-04 10:41:50|25.01|23.09|25.09|23.17|25.09|23.17|25.01|23.09|0
1646390520000|2022-03-04 10:42:00|25.06|23.14|25.28|23.36|25.28|23.36|25.06|23.14|0
1646390530000|2022-03-04 10:42:10|25.33|23.41|25.39|23.47|25.39|23.47|25.28|23.36|0
1646390540000|2022-03-04 10:42:20|25.33|23.41|25.33|23.41|25.33|23.41|25.33|23.41|0
1646390550000|2022-03-04 10:42:30|25.22|23.3|25.17|23.25|25.22|23.3|25.09|23.17|0
1646390560000|2022-03-04 10:42:40|25.04|23.12|25.06|23.14|25.12|23.2|25.04|23.12|0
1646390570000|2022-03-04 10:42:50|25.2|23.28|25.22|23.3|25.22|23.3|25.17|23.25|0
1646390580000|2022-03-04 10:43:00|25.12|23.2|25.33|23.41|25.33|23.41|25.12|23.2|0
1646390590000|2022-03-04 10:43:10|25.3|23.38|25.14|23.22|25.3|23.38|25.14|23.22|0
1646390600000|2022-03-04 10:43:20|25.22|23.3|25.22|23.3|25.25|23.33|25.22|23.3|0
1646390610000|2022-03-04 10:43:30|25.12|23.2|24.95|23.03|25.12|23.2|24.95|23.03|0
1646390620000|2022-03-04 10:43:40|24.9|22.98|24.9|22.98|24.9|22.98|24.85|22.93|0
1646390630000|2022-03-04 10:43:50|24.98|23.06|25.09|23.17|25.09|23.17|24.98|23.06|0
1646390640000|2022-03-04 10:44:00|25.06|23.14|25.06|23.14|25.06|23.14|25.01|23.09|0
1646390650000|2022-03-04 10:44:10|24.98|23.06|24.98|23.06|25.01|23.09|24.95|23.03|0
1646390660000|2022-03-04 10:44:20|25.06|23.14|25.06|23.14|25.06|23.14|25.06|23.14|0
1646390670000|2022-03-04 10:44:30|25.03|23.11|24.95|23.03|25.03|23.11|24.9|22.98|0
1646390680000|2022-03-04 10:44:40|24.85|22.93|24.58|22.66|24.85|22.93|24.58|22.66|0
1646390690000|2022-03-04 10:44:50|24.64|22.72|24.64|22.72|24.64|22.72|24.58|22.66|0
1646390700000|2022-03-04 10:45:00|24.63|22.71|24.66|22.74|24.71|22.79|24.63|22.71|0
1646390710000|2022-03-04 10:45:10|24.5|22.58|24.48|22.56|24.58|22.66|24.48|22.56|0
1646390720000|2022-03-04 10:45:20|24.42|22.5|24.42|22.5|24.42|22.5|24.34|22.42|0
1646390730000|2022-03-04 10:45:30|24.53|22.61|24.55|22.63|24.63|22.71|24.53|22.61|0
1646390740000|2022-03-04 10:45:40|24.61|22.69|24.37|22.45|24.61|22.69|24.37|22.45|0
1646390750000|2022-03-04 10:45:50|24.45|22.53|24.42|22.5|24.45|22.53|24.32|22.4|0
1646390760000|2022-03-04 10:46:00|24.37|22.45|24.37|22.45|24.45|22.53|24.32|22.4|0
1646390770000|2022-03-04 10:46:10|24.27|22.35|24.4|22.48|24.45|22.53|24.27|22.35|0
1646390780000|2022-03-04 10:46:20|24.42|22.5|24.37|22.45|24.42|22.5|24.37|22.45|0
1646390790000|2022-03-04 10:46:30|24.45|22.53|24.42|22.5|24.48|22.56|24.37|22.45|0
1646390800000|2022-03-04 10:46:40|24.4|22.48|24.47|22.55|24.47|22.55|24.34|22.42|0
1646390810000|2022-03-04 10:46:50|24.5|22.58|24.5|22.58|24.5|22.58|24.47|22.55|0
1646390820000|2022-03-04 10:47:00|24.47|22.55|24.32|22.4|24.47|22.55|24.29|22.37|0
1646390830000|2022-03-04 10:47:10|24.29|22.37|24.13|22.21|24.29|22.37|24.13|22.21|0
1646390840000|2022-03-04 10:47:20|24.11|22.19|24.3|22.38|24.41|22.49|24.11|22.19|0
1646390850000|2022-03-04 10:47:30|24.35|22.43|24.3|22.38|24.35|22.43|24.22|22.3|0
1646390860000|2022-03-04 10:47:40|24.51|22.59|24.53|22.61|24.53|22.61|24.51|22.59|0
1646390870000|2022-03-04 10:47:50|24.51|22.59|24.53|22.61|24.53|22.61|24.51|22.59|0
1646390880000|2022-03-04 10:48:00|24.51|22.59|24.51|22.59|24.56|22.64|24.51|22.59|0
1646390890000|2022-03-04 10:48:10|24.43|22.51|24.53|22.61|24.53|22.61|24.43|22.51|0
1646390900000|2022-03-04 10:48:20|24.59|22.67|24.69|22.77|24.69|22.77|24.59|22.67|0
1646390910000|2022-03-04 10:48:30|24.64|22.72|24.61|22.69|24.67|22.75|24.61|22.69|0
1646390920000|2022-03-04 10:48:40|24.67|22.75|24.72|22.8|24.72|22.8|24.67|22.75|0
1646390930000|2022-03-04 10:48:50|24.77|22.85|24.85|22.93|24.85|22.93|24.77|22.85|0
1646390940000|2022-03-04 10:49:00|24.88|22.96|24.93|23.01|24.93|23.01|24.88|22.96|0
1646390950000|2022-03-04 10:49:10|24.88|22.96|24.88|22.96|24.93|23.01|24.88|22.96|0
1646390960000|2022-03-04 10:49:20|24.93|23.01|24.79|22.87|24.93|23.01|24.79|22.87|0
1646390970000|2022-03-04 10:49:30|24.82|22.9|24.74|22.82|24.9|22.98|24.74|22.82|0
1646390980000|2022-03-04 10:49:40|24.72|22.8|24.74|22.82|24.74|22.82|24.72|22.8|0
1646390990000|2022-03-04 10:49:50|24.77|22.85|24.72|22.8|24.77|22.85|24.66|22.74|0
1646391000000|2022-03-04 10:50:00|24.74|22.82|24.66|22.74|24.74|22.82|24.58|22.66|0
1646391010000|2022-03-04 10:50:10|24.72|22.8|24.79|22.87|24.93|23.01|24.72|22.8|0
1646391020000|2022-03-04 10:50:20|24.69|22.77|24.79|22.87|24.85|22.93|24.69|22.77|0
1646391030000|2022-03-04 10:50:30|24.87|22.95|24.87|22.95|24.87|22.95|24.77|22.85|0
1646391040000|2022-03-04 10:50:40|24.82|22.9|24.58|22.66|24.82|22.9|24.58|22.66|0
1646391050000|2022-03-04 10:50:50|24.56|22.64|24.48|22.56|24.66|22.74|24.48|22.56|0
1646391060000|2022-03-04 10:51:00|24.5|22.58|24.22|22.3|24.5|22.58|24.22|22.3|0
1646391070000|2022-03-04 10:51:10|24.24|22.32|24.37|22.45|24.37|22.45|24.24|22.32|0
1646391080000|2022-03-04 10:51:20|24.3|22.38|24.4|22.48|24.4|22.48|24.3|22.38|0
1646391090000|2022-03-04 10:51:30|24.37|22.45|24.32|22.4|24.37|22.45|24.32|22.4|0
1646391100000|2022-03-04 10:51:40|24.35|22.43|24.32|22.4|24.37|22.45|24.32|22.4|0
1646391110000|2022-03-04 10:51:50|24.29|22.37|24.35|22.43|24.35|22.43|24.24|22.32|0
1646391120000|2022-03-04 10:52:00|24.37|22.45|24.24|22.32|24.37|22.45|24.24|22.32|0
1646391130000|2022-03-04 10:52:10|24.29|22.37|24.27|22.35|24.29|22.37|24.27|22.35|0
1646391140000|2022-03-04 10:52:20|24.22|22.3|24.35|22.43|24.35|22.43|24.19|22.27|0
1646391150000|2022-03-04 10:52:30|24.37|22.45|24.42|22.5|24.42|22.5|24.37|22.45|0
1646391160000|2022-03-04 10:52:40|24.4|22.48|24.47|22.55|24.47|22.55|24.37|22.45|0
1646391170000|2022-03-04 10:52:50|24.45|22.53|24.53|22.61|24.53|22.61|24.45|22.53|0
1646391180000|2022-03-04 10:53:00|24.47|22.55|24.53|22.61|24.53|22.61|24.47|22.55|0
1646391190000|2022-03-04 10:53:10|24.55|22.63|24.55|22.63|24.61|22.69|24.53|22.61|0
1646391200000|2022-03-04 10:53:20|24.61|22.69|24.71|22.79|24.71|22.79|24.61|22.69|0
1646391210000|2022-03-04 10:53:30|24.63|22.71|24.45|22.53|24.63|22.71|24.45|22.53|0
1646391220000|2022-03-04 10:53:40|24.37|22.45|24.01|22.09|24.37|22.45|23.95|22.03|0
1646391230000|2022-03-04 10:53:50|24.06|22.14|24.03|22.11|24.08|22.16|24.03|22.11|0
1646391240000|2022-03-04 10:54:00|24.01|22.09|24.03|22.11|24.03|22.11|23.98|22.06|0
1646391250000|2022-03-04 10:54:10|23.98|22.06|23.95|22.03|24.06|22.14|23.95|22.03|0
1646391260000|2022-03-04 10:54:20|23.9|21.98|23.85|21.93|23.9|21.98|23.85|21.93|0
1646391270000|2022-03-04 10:54:30|23.9|21.98|23.78|21.86|23.9|21.98|23.7|21.78|0
1646391280000|2022-03-04 10:54:40|23.83|21.91|23.75|21.83|23.85|21.93|23.72|21.8|0
1646391290000|2022-03-04 10:54:50|23.72|21.8|23.57|21.65|23.72|21.8|23.57|21.65|0
1646391300000|2022-03-04 10:55:00|23.47|21.55|23.54|21.62|23.54|21.62|23.47|21.55|0
1646391310000|2022-03-04 10:55:10|23.49|21.57|23.52|21.6|23.52|21.6|23.44|21.52|0
1646391320000|2022-03-04 10:55:20|23.54|21.62|23.57|21.65|23.57|21.65|23.52|21.6|0
1646391330000|2022-03-04 10:55:30|23.72|21.8|23.8|21.88|23.83|21.91|23.72|21.8|0
1646391340000|2022-03-04 10:55:40|23.75|21.83|23.65|21.73|23.8|21.88|23.65|21.73|0
1646391350000|2022-03-04 10:55:50|23.72|21.8|23.77|21.85|23.77|21.85|23.72|21.8|0
1646391360000|2022-03-04 10:56:00|23.7|21.78|23.95|22.03|23.95|22.03|23.67|21.75|0
1646391370000|2022-03-04 10:56:10|23.64|21.72|23.72|21.8|23.72|21.8|23.64|21.72|0
1646391380000|2022-03-04 10:56:20|23.67|21.75|23.39|21.47|23.67|21.75|23.39|21.47|0
1646391390000|2022-03-04 10:56:30|23.37|21.45|23.27|21.35|23.37|21.45|23.27|21.35|0
1646391400000|2022-03-04 10:56:40|23.22|21.3|23.77|21.85|23.77|21.85|23.22|21.3|0
1646391410000|2022-03-04 10:56:50|23.92|22|23.95|22.03|23.95|22.03|23.92|22|0
1646391420000|2022-03-04 10:57:00|24.02|22.1|24.41|22.49|24.41|22.49|24.02|22.1|0
1646391430000|2022-03-04 10:57:10|24.52|22.6|24.67|22.75|24.67|22.75|24.52|22.6|0
1646391440000|2022-03-04 10:57:20|24.64|22.72|24.38|22.46|24.64|22.72|24.38|22.46|0
1646391450000|2022-03-04 10:57:30|24.41|22.49|24.54|22.62|24.54|22.62|24.41|22.49|0
1646391460000|2022-03-04 10:57:40|24.72|22.8|24.67|22.75|24.72|22.8|24.62|22.7|0
1646391470000|2022-03-04 10:57:50|24.62|22.7|24.57|22.65|24.62|22.7|24.51|22.59|0
1646391480000|2022-03-04 10:58:00|24.49|22.57|24.36|22.44|24.49|22.57|24.36|22.44|0
1646391490000|2022-03-04 10:58:10|24.41|22.49|24.51|22.59|24.51|22.59|24.41|22.49|0
1646391500000|2022-03-04 10:58:20|24.54|22.62|24.51|22.59|24.54|22.62|24.51|22.59|0
1646391510000|2022-03-04 10:58:30|24.59|22.67|24.75|22.83|24.75|22.83|24.59|22.67|0
1646391520000|2022-03-04 10:58:40|24.72|22.8|24.85|22.93|24.96|23.04|24.72|22.8|0
1646391530000|2022-03-04 10:58:50|24.72|22.8|24.59|22.67|24.72|22.8|24.59|22.67|0
1646391540000|2022-03-04 10:59:00|24.56|22.64|24.51|22.59|24.59|22.67|24.51|22.59|0
1646391550000|2022-03-04 10:59:10|24.17|22.25|24|22.08|24.17|22.25|24|22.08|0
1646391560000|2022-03-04 10:59:20|24.07|22.15|24.12|22.2|24.12|22.2|24.05|22.13|0
1646391570000|2022-03-04 10:59:30|24.1|22.18|24.17|22.25|24.17|22.25|24.1|22.18|0
1646391580000|2022-03-04 10:59:40|24.15|22.23|23.97|22.05|24.17|22.25|23.97|22.05|0
1646391590000|2022-03-04 10:59:50|23.92|22|23.92|22|23.92|22|23.92|22|0
1646391600000|2022-03-04 11:00:00|23.94|22.02|24.2|22.28|24.2|22.28|23.94|22.02|0
1646391610000|2022-03-04 11:00:10|24.07|22.15|23.74|21.82|24.07|22.15|23.74|21.82|0
1646391620000|2022-03-04 11:00:20|23.71|21.79|23.79|21.87|23.79|21.87|23.66|21.74|0
1646391630000|2022-03-04 11:00:30|23.89|21.97|23.89|21.97|23.89|21.97|23.84|21.92|0
1646391640000|2022-03-04 11:00:40|23.92|22|24.1|22.18|24.1|22.18|23.92|22|0
1646391650000|2022-03-04 11:00:50|24.07|22.15|24.28|22.36|24.28|22.36|24.07|22.15|0
1646391660000|2022-03-04 11:01:00|24.22|22.3|24.41|22.49|24.41|22.49|24.22|22.3|0
1646391670000|2022-03-04 11:01:10|24.38|22.46|24.27|22.35|24.38|22.46|24.27|22.35|0
1646391680000|2022-03-04 11:01:20|24.33|22.41|24.22|22.3|24.35|22.43|24.22|22.3|0
1646391690000|2022-03-04 11:01:30|24.17|22.25|24.15|22.23|24.2|22.28|24.12|22.2|0
1646391700000|2022-03-04 11:01:40|24.17|22.25|24.17|22.25|24.17|22.25|24.17|22.25|0
1646391710000|2022-03-04 11:01:50|24.15|22.23|24.02|22.1|24.15|22.23|24.02|22.1|0
1646391720000|2022-03-04 11:02:00|24.22|22.3|24.09|22.17|24.22|22.3|24.09|22.17|0
1646391730000|2022-03-04 11:02:10|24.35|22.43|24.27|22.35|24.35|22.43|24.27|22.35|0
1646391740000|2022-03-04 11:02:20|24.3|22.38|24.3|22.38|24.3|22.38|24.27|22.35|0
1646391750000|2022-03-04 11:02:30|24.25|22.33|24.32|22.4|24.4|22.48|24.25|22.33|0
1646391760000|2022-03-04 11:02:40|24.3|22.38|24.14|22.22|24.3|22.38|24.14|22.22|0
1646391770000|2022-03-04 11:02:50|24.12|22.2|23.99|22.07|24.12|22.2|23.99|22.07|0
1646391780000|2022-03-04 11:03:00|24.07|22.15|24.09|22.17|24.22|22.3|24.07|22.15|0
1646391790000|2022-03-04 11:03:10|23.99|22.07|23.76|21.84|23.99|22.07|23.76|21.84|0
1646391800000|2022-03-04 11:03:20|23.66|21.74|23.41|21.49|23.66|21.74|23.41|21.49|0
1646391810000|2022-03-04 11:03:30|23.28|21.36|23.38|21.46|23.48|21.56|23.28|21.36|0
1646391820000|2022-03-04 11:03:40|23.61|21.69|23.63|21.71|23.73|21.81|23.61|21.69|0
1646391830000|2022-03-04 11:03:50|23.73|21.81|23.81|21.89|23.89|21.97|23.73|21.81|0
1646391840000|2022-03-04 11:04:00|23.89|21.97|23.89|21.97|23.99|22.07|23.89|21.97|0
1646391850000|2022-03-04 11:04:10|23.99|22.07|24.17|22.25|24.17|22.25|23.91|21.99|0
1646391860000|2022-03-04 11:04:20|23.86|21.94|24.01|22.09|24.01|22.09|23.86|21.94|0
1646391870000|2022-03-04 11:04:30|24.06|22.14|24.12|22.2|24.17|22.25|24.06|22.14|0
1646391880000|2022-03-04 11:04:40|24.19|22.27|24.14|22.22|24.19|22.27|24.09|22.17|0
1646391890000|2022-03-04 11:04:50|24.19|22.27|24.32|22.4|24.32|22.4|24.19|22.27|0
1646391900000|2022-03-04 11:05:00|24.27|22.35|24.27|22.35|24.27|22.35|24.22|22.3|0
1646391910000|2022-03-04 11:05:10|24.3|22.38|24.27|22.35|24.3|22.38|24.24|22.32|0
1646391920000|2022-03-04 11:05:20|24.45|22.53|24.27|22.35|24.45|22.53|24.27|22.35|0
1646391930000|2022-03-04 11:05:30|24.06|22.14|24.3|22.38|24.3|22.38|24.06|22.14|0
1646391940000|2022-03-04 11:05:40|24.24|22.32|24.01|22.09|24.24|22.32|24.01|22.09|0
1646391950000|2022-03-04 11:05:50|24.11|22.19|24.09|22.17|24.11|22.19|24.09|22.17|0
1646391960000|2022-03-04 11:06:00|23.96|22.04|23.83|21.91|23.99|22.07|23.83|21.91|0
1646391970000|2022-03-04 11:06:10|23.86|21.94|23.91|21.99|23.96|22.04|23.86|21.94|0
1646391980000|2022-03-04 11:06:20|24.11|22.19|24.19|22.27|24.24|22.32|24.11|22.19|0
1646391990000|2022-03-04 11:06:30|24.35|22.43|24.32|22.4|24.35|22.43|24.32|22.4|0
1646392000000|2022-03-04 11:06:40|24.42|22.5|24.37|22.45|24.42|22.5|24.35|22.43|0
1646392010000|2022-03-04 11:06:50|24.45|22.53|24.32|22.4|24.53|22.61|24.32|22.4|0
1646392020000|2022-03-04 11:07:00|24.4|22.48|24.32|22.4|24.4|22.48|24.27|22.35|0
1646392030000|2022-03-04 11:07:10|24.29|22.37|24.4|22.48|24.4|22.48|24.29|22.37|0
1646392040000|2022-03-04 11:07:20|24.34|22.42|24.42|22.5|24.42|22.5|24.34|22.42|0
1646392050000|2022-03-04 11:07:30|24.37|22.45|24.42|22.5|24.42|22.5|24.24|22.32|0
1646392060000|2022-03-04 11:07:40|24.45|22.53|24.58|22.66|24.58|22.66|24.4|22.48|0
1646392070000|2022-03-04 11:07:50|24.63|22.71|24.68|22.76|24.68|22.76|24.6|22.68|0
1646392080000|2022-03-04 11:08:00|24.71|22.79|24.87|22.95|24.92|23|24.71|22.79|0
1646392090000|2022-03-04 11:08:10|24.84|22.92|24.92|23|24.94|23.02|24.84|22.92|0
1646392100000|2022-03-04 11:08:20|24.87|22.95|24.97|23.05|24.97|23.05|24.87|22.95|0
1646392110000|2022-03-04 11:08:30|25|23.08|24.81|22.89|25|23.08|24.81|22.89|0
1646392120000|2022-03-04 11:08:40|24.76|22.84|24.6|22.68|24.76|22.84|24.55|22.63|0
1646392130000|2022-03-04 11:08:50|24.5|22.58|24.55|22.63|24.55|22.63|24.5|22.58|0
1646392140000|2022-03-04 11:09:00|24.52|22.6|24.65|22.73|24.65|22.73|24.52|22.6|0
1646392150000|2022-03-04 11:09:10|24.71|22.79|24.84|22.92|24.84|22.92|24.65|22.73|0
1646392160000|2022-03-04 11:09:20|24.81|22.89|24.65|22.73|24.81|22.89|24.65|22.73|0
1646392170000|2022-03-04 11:09:30|24.68|22.76|24.71|22.79|24.71|22.79|24.68|22.76|0
1646392180000|2022-03-04 11:09:40|24.78|22.86|24.89|22.97|24.89|22.97|24.78|22.86|0
1646392190000|2022-03-04 11:09:50|24.94|23.02|24.86|22.94|24.94|23.02|24.76|22.84|0
1646392200000|2022-03-04 11:10:00|24.73|22.81|24.68|22.76|24.73|22.81|24.68|22.76|0
1646392210000|2022-03-04 11:10:10|24.86|22.94|24.71|22.79|24.89|22.97|24.71|22.79|0
1646392220000|2022-03-04 11:10:20|24.7|22.78|24.73|22.81|24.73|22.81|24.63|22.71|0
1646392230000|2022-03-04 11:10:30|24.7|22.78|24.57|22.65|24.7|22.78|24.57|22.65|0
1646392240000|2022-03-04 11:10:40|24.52|22.6|24.55|22.63|24.55|22.63|24.52|22.6|0
1646392250000|2022-03-04 11:10:50|24.57|22.65|24.65|22.73|24.65|22.73|24.57|22.65|0
1646392260000|2022-03-04 11:11:00|24.78|22.86|24.62|22.7|24.78|22.86|24.62|22.7|0
1646392270000|2022-03-04 11:11:10|24.6|22.68|24.7|22.78|24.7|22.78|24.6|22.68|0
1646392280000|2022-03-04 11:11:20|24.76|22.84|24.49|22.57|24.76|22.84|24.49|22.57|0
1646392290000|2022-03-04 11:11:30|24.62|22.7|24.73|22.81|24.73|22.81|24.62|22.7|0
1646392300000|2022-03-04 11:11:40|24.62|22.7|24.65|22.73|24.65|22.73|24.57|22.65|0
1646392310000|2022-03-04 11:11:50|24.52|22.6|24.47|22.55|24.52|22.6|24.47|22.55|0
1646392320000|2022-03-04 11:12:00|24.39|22.47|24.31|22.39|24.39|22.47|24.31|22.39|0
1646392330000|2022-03-04 11:12:10|24.44|22.52|24.65|22.73|24.65|22.73|24.41|22.49|0
1646392340000|2022-03-04 11:12:20|24.55|22.63|24.62|22.7|24.62|22.7|24.55|22.63|0
1646392350000|2022-03-04 11:12:30|24.6|22.68|24.47|22.55|24.6|22.68|24.47|22.55|0
1646392360000|2022-03-04 11:12:40|24.49|22.57|24.44|22.52|24.49|22.57|24.41|22.49|0
1646392370000|2022-03-04 11:12:50|24.34|22.42|24.16|22.24|24.34|22.42|24.16|22.24|0
1646392380000|2022-03-04 11:13:00|24.08|22.16|24.08|22.16|24.1|22.18|24.08|22.16|0
1646392390000|2022-03-04 11:13:10|24.05|22.13|24.28|22.36|24.28|22.36|24.05|22.13|0
1646392400000|2022-03-04 11:13:20|24|22.08|24.08|22.16|24.08|22.16|23.95|22.03|0
1646392410000|2022-03-04 11:13:30|24.18|22.26|24.15|22.23|24.18|22.26|24.08|22.16|0
1646392420000|2022-03-04 11:13:40|24.13|22.21|24.13|22.21|24.15|22.23|24.08|22.16|0
1646392430000|2022-03-04 11:13:50|24.03|22.11|23.95|22.03|24.03|22.11|23.95|22.03|0
1646392440000|2022-03-04 11:14:00|23.92|22|23.87|21.95|23.92|22|23.87|21.95|0
1646392450000|2022-03-04 11:14:10|23.77|21.85|23.87|21.95|23.9|21.98|23.77|21.85|0
1646392460000|2022-03-04 11:14:20|23.8|21.88|23.85|21.93|23.9|21.98|23.8|21.88|0
1646392470000|2022-03-04 11:14:30|23.82|21.9|23.62|21.7|23.82|21.9|23.62|21.7|0
1646392480000|2022-03-04 11:14:40|23.57|21.65|23.47|21.55|23.57|21.65|23.47|21.55|0
1646392490000|2022-03-04 11:14:50|23.52|21.6|23.52|21.6|23.52|21.6|23.52|21.6|0
1646392500000|2022-03-04 11:15:00|23.54|21.62|23.59|21.67|23.59|21.67|23.52|21.6|0
1646392510000|2022-03-04 11:15:10|23.67|21.75|23.54|21.62|23.69|21.77|23.54|21.62|0
1646392520000|2022-03-04 11:15:20|23.69|21.77|23.77|21.85|23.77|21.85|23.69|21.77|0
1646392530000|2022-03-04 11:15:30|23.82|21.9|23.67|21.75|23.82|21.9|23.67|21.75|0
1646392540000|2022-03-04 11:15:40|23.62|21.7|23.47|21.55|23.62|21.7|23.47|21.55|0
1646392550000|2022-03-04 11:15:50|23.39|21.47|23.49|21.57|23.52|21.6|23.39|21.47|0
1646392560000|2022-03-04 11:16:00|23.52|21.6|23.62|21.7|23.62|21.7|23.52|21.6|0
1646392570000|2022-03-04 11:16:10|23.57|21.65|23.79|21.87|23.79|21.87|23.57|21.65|0
1646392580000|2022-03-04 11:16:20|23.87|21.95|23.92|22|23.92|22|23.84|21.92|0
1646392590000|2022-03-04 11:16:30|23.89|21.97|23.77|21.85|23.89|21.97|23.74|21.82|0
1646392600000|2022-03-04 11:16:40|23.82|21.9|23.87|21.95|23.92|22|23.82|21.9|0
1646392610000|2022-03-04 11:16:50|23.84|21.92|23.77|21.85|23.84|21.92|23.77|21.85|0
1646392620000|2022-03-04 11:17:00|23.72|21.8|23.51|21.59|23.72|21.8|23.51|21.59|0
1646392630000|2022-03-04 11:17:10|23.46|21.54|23.54|21.62|23.54|21.62|23.41|21.49|0
1646392640000|2022-03-04 11:17:20|23.51|21.59|23.44|21.52|23.54|21.62|23.44|21.52|0
1646392650000|2022-03-04 11:17:30|23.36|21.44|23.26|21.34|23.36|21.44|23.26|21.34|0
1646392660000|2022-03-04 11:17:40|23.29|21.37|23.16|21.24|23.29|21.37|23.16|21.24|0
1646392670000|2022-03-04 11:17:50|23.14|21.22|23.11|21.19|23.14|21.22|23.09|21.17|0
1646392680000|2022-03-04 11:18:00|23.14|21.22|23.01|21.09|23.14|21.22|22.96|21.04|0
1646392690000|2022-03-04 11:18:10|23.11|21.19|23.09|21.17|23.11|21.19|23.06|21.14|0
1646392700000|2022-03-04 11:18:20|23.06|21.14|23.11|21.19|23.11|21.19|23.01|21.09|0
1646392710000|2022-03-04 11:18:30|23.19|21.27|23.51|21.59|23.51|21.59|23.19|21.27|0
1646392720000|2022-03-04 11:18:40|23.56|21.64|23.28|21.36|23.56|21.64|23.28|21.36|0
1646392730000|2022-03-04 11:18:50|23.23|21.31|23.23|21.31|23.23|21.31|23.18|21.26|0
1646392740000|2022-03-04 11:19:00|23.36|21.44|23.33|21.41|23.36|21.44|23.26|21.34|0
1646392750000|2022-03-04 11:19:10|23.31|21.39|23.23|21.31|23.31|21.39|23.21|21.29|0
1646392760000|2022-03-04 11:19:20|23.31|21.39|23.18|21.26|23.31|21.39|23.18|21.26|0
1646392770000|2022-03-04 11:19:30|23.26|21.34|22.94|21.02|23.26|21.34|22.94|21.02|0
1646392780000|2022-03-04 11:19:40|22.96|21.04|22.96|21.04|22.96|21.04|22.94|21.02|0
1646392790000|2022-03-04 11:19:50|23.01|21.09|22.94|21.02|23.01|21.09|22.94|21.02|0
1646392800000|2022-03-04 11:20:00|22.91|20.99|23.11|21.19|23.11|21.19|22.91|20.99|0
1646392810000|2022-03-04 11:20:10|23.16|21.24|23.16|21.24|23.16|21.24|23.11|21.19|0
1646392820000|2022-03-04 11:20:20|23.11|21.19|23.08|21.16|23.13|21.21|23.08|21.16|0
1646392830000|2022-03-04 11:20:30|22.93|21.01|23.01|21.09|23.01|21.09|22.93|21.01|0
1646392840000|2022-03-04 11:20:40|23.06|21.14|23.16|21.24|23.16|21.24|23.06|21.14|0
1646392850000|2022-03-04 11:20:50|23.06|21.14|23.03|21.11|23.06|21.14|22.93|21.01|0
1646392860000|2022-03-04 11:21:00|23.06|21.14|23.01|21.09|23.06|21.14|23.01|21.09|0
1646392870000|2022-03-04 11:21:10|22.96|21.04|22.96|21.04|22.96|21.04|22.96|21.04|0
1646392880000|2022-03-04 11:21:20|22.98|21.06|22.91|20.99|22.98|21.06|22.91|20.99|0
1646392890000|2022-03-04 11:21:30|22.71|20.79|22.91|20.99|22.91|20.99|22.71|20.79|0
1646392900000|2022-03-04 11:21:40|22.83|20.91|22.81|20.89|22.83|20.91|22.81|20.89|0
1646392910000|2022-03-04 11:21:50|22.78|20.86|22.71|20.79|22.78|20.86|22.71|20.79|0
1646392920000|2022-03-04 11:22:00|22.69|20.77|22.76|20.84|22.76|20.84|22.69|20.77|0
1646392930000|2022-03-04 11:22:10|22.69|20.77|22.74|20.82|22.76|20.84|22.66|20.74|0
1646392940000|2022-03-04 11:22:20|22.71|20.79|22.76|20.84|22.76|20.84|22.71|20.79|0
1646392950000|2022-03-04 11:22:30|22.71|20.79|22.71|20.79|22.71|20.79|22.71|20.79|0
1646392960000|2022-03-04 11:22:40|22.76|20.84|22.76|20.84|22.76|20.84|22.73|20.81|0
1646392970000|2022-03-04 11:22:50|22.66|20.74|22.71|20.79|22.71|20.79|22.66|20.74|0
1646392980000|2022-03-04 11:23:00|22.69|20.77|23.45|21.53|23.45|21.53|22.69|20.77|0
1646392990000|2022-03-04 11:23:10|23.3|21.38|23.45|21.53|23.51|21.59|23.3|21.38|0
1646393000000|2022-03-04 11:23:20|23.5|21.58|23.45|21.53|23.5|21.58|23.45|21.53|0
1646393010000|2022-03-04 11:23:30|23.43|21.51|23.4|21.48|23.43|21.51|23.3|21.38|0
1646393020000|2022-03-04 11:23:40|23.61|21.69|23.76|21.84|23.76|21.84|23.61|21.69|0
1646393030000|2022-03-04 11:23:50|23.78|21.86|23.73|21.81|23.86|21.94|23.73|21.81|0
1646393040000|2022-03-04 11:24:00|23.71|21.79|23.86|21.94|23.86|21.94|23.71|21.79|0
1646393050000|2022-03-04 11:24:10|23.91|21.99|23.96|22.04|23.96|22.04|23.86|21.94|0
1646393060000|2022-03-04 11:24:20|23.91|21.99|24.01|22.09|24.01|22.09|23.91|21.99|0
1646393070000|2022-03-04 11:24:30|24.06|22.14|24.22|22.3|24.22|22.3|24.06|22.14|0
1646393080000|2022-03-04 11:24:40|24.16|22.24|24.34|22.42|24.34|22.42|24.16|22.24|0
1646393090000|2022-03-04 11:24:50|24.32|22.4|24.24|22.32|24.32|22.4|24.22|22.3|0
1646393100000|2022-03-04 11:25:00|24.22|22.3|24.32|22.4|24.37|22.45|24.22|22.3|0
1646393110000|2022-03-04 11:25:10|24.19|22.27|24.22|22.3|24.27|22.35|24.16|22.24|0
1646393120000|2022-03-04 11:25:20|24.16|22.24|24.16|22.24|24.16|22.24|24.16|22.24|0
1646393130000|2022-03-04 11:25:30|24.34|22.42|24.34|22.42|24.34|22.42|24.29|22.37|0
1646393140000|2022-03-04 11:25:40|24.37|22.45|24.37|22.45|24.42|22.5|24.37|22.45|0
1646393150000|2022-03-04 11:25:50|24.27|22.35|24.37|22.45|24.37|22.45|24.27|22.35|0
1646393160000|2022-03-04 11:26:00|24.32|22.4|24.37|22.45|24.37|22.45|24.24|22.32|0
1646393170000|2022-03-04 11:26:10|24.32|22.4|24.34|22.42|24.34|22.42|24.32|22.4|0
1646393180000|2022-03-04 11:26:20|24.37|22.45|24.39|22.47|24.39|22.47|24.32|22.4|0
1646393190000|2022-03-04 11:26:30|24.37|22.45|24.27|22.35|24.37|22.45|24.27|22.35|0
1646393200000|2022-03-04 11:26:40|24.19|22.27|24.19|22.27|24.19|22.27|24.19|22.27|0
1646393210000|2022-03-04 11:26:50|24.16|22.24|24.24|22.32|24.24|22.32|24.11|22.19|0
1646393220000|2022-03-04 11:27:00|24.29|22.37|24.26|22.34|24.29|22.37|24.21|22.29|0
1646393230000|2022-03-04 11:27:10|24.21|22.29|24.21|22.29|24.21|22.29|24.19|22.27|0
1646393240000|2022-03-04 11:27:20|24.19|22.27|24.37|22.45|24.37|22.45|24.19|22.27|0
1646393250000|2022-03-04 11:27:30|24.26|22.34|24.26|22.34|24.32|22.4|24.26|22.34|0
1646393260000|2022-03-04 11:27:40|24.32|22.4|24.11|22.19|24.32|22.4|24.11|22.19|0
1646393270000|2022-03-04 11:27:50|24.13|22.21|24.16|22.24|24.21|22.29|24.13|22.21|0
1646393280000|2022-03-04 11:28:00|24.21|22.29|24.29|22.37|24.29|22.37|24.18|22.26|0
1646393290000|2022-03-04 11:28:10|24.21|22.29|24.16|22.24|24.26|22.34|24.16|22.24|0
1646393300000|2022-03-04 11:28:20|24.08|22.16|24.03|22.11|24.08|22.16|24.01|22.09|0
1646393310000|2022-03-04 11:28:30|24.06|22.14|24.03|22.11|24.08|22.16|24.03|22.11|0
1646393320000|2022-03-04 11:28:40|24.01|22.09|24.11|22.19|24.11|22.19|24.01|22.09|0
1646393330000|2022-03-04 11:28:50|24.34|22.42|24.37|22.45|24.37|22.45|24.24|22.32|0
1646393340000|2022-03-04 11:29:00|24.44|22.52|24.34|22.42|24.44|22.52|24.29|22.37|0
1646393350000|2022-03-04 11:29:10|24.26|22.34|24.26|22.34|24.26|22.34|24.21|22.29|0
1646393360000|2022-03-04 11:29:20|24.21|22.29|24.18|22.26|24.21|22.29|24.18|22.26|0
1646393370000|2022-03-04 11:29:30|24.16|22.24|24.36|22.44|24.36|22.44|24.16|22.24|0
1646393380000|2022-03-04 11:29:40|24.31|22.39|24.47|22.55|24.52|22.6|24.31|22.39|0
1646393390000|2022-03-04 11:29:50|24.49|22.57|24.57|22.65|24.57|22.65|24.49|22.57|0
1646393400000|2022-03-04 11:30:00|24.54|22.62|24.57|22.65|24.57|22.65|24.54|22.62|0
1646393410000|2022-03-04 11:30:10|24.68|22.76|24.73|22.81|24.73|22.81|24.68|22.76|0
1646393420000|2022-03-04 11:30:20|24.7|22.78|24.83|22.91|24.83|22.91|24.7|22.78|0
1646393430000|2022-03-04 11:30:30|24.73|22.81|24.73|22.81|24.73|22.81|24.62|22.7|0
1646393440000|2022-03-04 11:30:40|24.83|22.91|24.83|22.91|24.89|22.97|24.7|22.78|0
1646393450000|2022-03-04 11:30:50|24.81|22.89|24.78|22.86|24.89|22.97|24.78|22.86|0
1646393460000|2022-03-04 11:31:00|24.81|22.89|24.91|22.99|24.91|22.99|24.75|22.83|0
1646393470000|2022-03-04 11:31:10|24.83|22.91|24.78|22.86|24.83|22.91|24.7|22.78|0
1646393480000|2022-03-04 11:31:20|24.75|22.83|24.78|22.86|24.78|22.86|24.75|22.83|0
1646393490000|2022-03-04 11:31:30|24.7|22.78|24.57|22.65|24.73|22.81|24.57|22.65|0
1646393500000|2022-03-04 11:31:40|24.54|22.62|24.52|22.6|24.57|22.65|24.52|22.6|0
1646393510000|2022-03-04 11:31:50|24.49|22.57|24.44|22.52|24.49|22.57|24.41|22.49|0
1646393520000|2022-03-04 11:32:00|24.46|22.54|24.39|22.47|24.46|22.54|24.39|22.47|0
1646393530000|2022-03-04 11:32:10|24.31|22.39|24.33|22.41|24.41|22.49|24.31|22.39|0
1646393540000|2022-03-04 11:32:20|24.21|22.29|24.15|22.23|24.21|22.29|24.15|22.23|0
1646393550000|2022-03-04 11:32:30|24.13|22.21|24.1|22.18|24.13|22.21|24|22.08|0
1646393560000|2022-03-04 11:32:40|24.13|22.21|24.36|22.44|24.36|22.44|24.1|22.18|0
1646393570000|2022-03-04 11:32:50|24.31|22.39|24.23|22.31|24.31|22.39|24.23|22.31|0
1646393580000|2022-03-04 11:33:00|24.31|22.39|24.23|22.31|24.31|22.39|24.23|22.31|0
1646393590000|2022-03-04 11:33:10|24.2|22.28|24.13|22.21|24.2|22.28|24.13|22.21|0
1646393600000|2022-03-04 11:33:20|24.1|22.18|24.36|22.44|24.36|22.44|24.1|22.18|0
1646393610000|2022-03-04 11:33:30|24.38|22.46|24.49|22.57|24.49|22.57|24.38|22.46|0
1646393620000|2022-03-04 11:33:40|24.57|22.65|24.67|22.75|24.67|22.75|24.57|22.65|0
1646393630000|2022-03-04 11:33:50|24.62|22.7|24.7|22.78|24.72|22.8|24.62|22.7|0
1646393640000|2022-03-04 11:34:00|24.8|22.88|24.75|22.83|24.8|22.88|24.75|22.83|0
1646393650000|2022-03-04 11:34:10|24.78|22.86|24.78|22.86|24.8|22.88|24.78|22.86|0
1646393660000|2022-03-04 11:34:20|24.8|22.88|24.77|22.85|24.83|22.91|24.77|22.85|0
1646393670000|2022-03-04 11:34:30|24.75|22.83|24.93|23.01|24.93|23.01|24.75|22.83|0
1646393680000|2022-03-04 11:34:40|24.91|22.99|24.93|23.01|24.93|23.01|24.88|22.96|0
1646393690000|2022-03-04 11:34:50|24.88|22.96|24.85|22.93|24.88|22.96|24.85|22.93|0
1646393700000|2022-03-04 11:35:00|24.83|22.91|24.88|22.96|24.93|23.01|24.83|22.91|0
1646393710000|2022-03-04 11:35:10|24.72|22.8|24.69|22.77|24.72|22.8|24.67|22.75|0
1646393720000|2022-03-04 11:35:20|24.75|22.83|24.67|22.75|24.75|22.83|24.67|22.75|0
1646393730000|2022-03-04 11:35:30|24.59|22.67|24.56|22.64|24.59|22.67|24.56|22.64|0
1646393740000|2022-03-04 11:35:40|24.59|22.67|24.62|22.7|24.62|22.7|24.56|22.64|0
1646393750000|2022-03-04 11:35:50|24.51|22.59|24.38|22.46|24.51|22.59|24.38|22.46|0
1646393760000|2022-03-04 11:36:00|24.41|22.49|24.43|22.51|24.43|22.51|24.41|22.49|0
1646393770000|2022-03-04 11:36:10|24.41|22.49|24.62|22.7|24.62|22.7|24.38|22.46|0
1646393780000|2022-03-04 11:36:20|24.51|22.59|24.46|22.54|24.51|22.59|24.46|22.54|0
1646393790000|2022-03-04 11:36:30|24.41|22.49|24.33|22.41|24.41|22.49|24.3|22.38|0
1646393800000|2022-03-04 11:36:40|24.35|22.43|24.33|22.41|24.35|22.43|24.33|22.41|0
1646393810000|2022-03-04 11:36:50|24.35|22.43|24.41|22.49|24.41|22.49|24.35|22.43|0
1646393820000|2022-03-04 11:37:00|24.43|22.51|24.43|22.51|24.53|22.61|24.41|22.49|0
1646393830000|2022-03-04 11:37:10|24.38|22.46|24.33|22.41|24.38|22.46|24.33|22.41|0
1646393840000|2022-03-04 11:37:20|24.43|22.51|24.3|22.38|24.43|22.51|24.3|22.38|0
1646393850000|2022-03-04 11:37:30|24.17|22.25|24.17|22.25|24.17|22.25|24.17|22.25|0
1646393860000|2022-03-04 11:37:40|24.2|22.28|24.3|22.38|24.3|22.38|24.2|22.28|0
1646393870000|2022-03-04 11:37:50|24.35|22.43|24.27|22.35|24.35|22.43|24.27|22.35|0
1646393880000|2022-03-04 11:38:00|24.25|22.33|24.25|22.33|24.27|22.35|24.25|22.33|0
1646393890000|2022-03-04 11:38:10|23.99|22.07|23.91|21.99|24.04|22.12|23.91|21.99|0
1646393900000|2022-03-04 11:38:20|23.79|21.87|23.79|21.87|23.79|21.87|23.79|21.87|0
1646393910000|2022-03-04 11:38:30|23.76|21.84|23.96|22.04|23.99|22.07|23.76|21.84|0
1646393920000|2022-03-04 11:38:40|23.89|21.97|23.99|22.07|23.99|22.07|23.89|21.97|0
1646393930000|2022-03-04 11:38:50|24.14|22.22|24.14|22.22|24.14|22.22|24.12|22.2|0
1646393940000|2022-03-04 11:39:00|24.17|22.25|24.09|22.17|24.17|22.25|24.09|22.17|0
1646393950000|2022-03-04 11:39:10|23.99|22.07|23.99|22.07|23.99|22.07|23.96|22.04|0
1646393960000|2022-03-04 11:39:20|23.84|21.92|23.91|21.99|23.91|21.99|23.84|21.92|0
1646393970000|2022-03-04 11:39:30|23.89|21.97|23.86|21.94|23.91|21.99|23.86|21.94|0
1646393980000|2022-03-04 11:39:40|23.76|21.84|23.73|21.81|23.76|21.84|23.73|21.81|0
1646393990000|2022-03-04 11:39:50|23.79|21.87|23.73|21.81|23.81|21.89|23.73|21.81|0
1646394000000|2022-03-04 11:40:00|23.76|21.84|23.56|21.64|23.76|21.84|23.56|21.64|0
1646394010000|2022-03-04 11:40:10|23.51|21.59|23.56|21.64|23.56|21.64|23.45|21.53|0
1646394020000|2022-03-04 11:40:20|23.53|21.61|23.58|21.66|23.58|21.66|23.53|21.61|0
1646394030000|2022-03-04 11:40:30|23.53|21.61|23.56|21.64|23.63|21.71|23.53|21.61|0
1646394040000|2022-03-04 11:40:40|23.63|21.71|23.61|21.69|23.63|21.71|23.55|21.63|0
1646394050000|2022-03-04 11:40:50|23.58|21.66|23.53|21.61|23.58|21.66|23.53|21.61|0
1646394060000|2022-03-04 11:41:00|23.78|21.86|23.99|22.07|23.99|22.07|23.78|21.86|0
1646394070000|2022-03-04 11:41:10|23.89|21.97|23.83|21.91|23.89|21.97|23.83|21.91|0
1646394080000|2022-03-04 11:41:20|23.88|21.96|23.99|22.07|23.99|22.07|23.88|21.96|0
1646394090000|2022-03-04 11:41:30|24.01|22.09|24.04|22.12|24.06|22.14|24.01|22.09|0
1646394100000|2022-03-04 11:41:40|23.94|22.02|23.94|22.02|23.96|22.04|23.94|22.02|0
1646394110000|2022-03-04 11:41:50|23.96|22.04|24.06|22.14|24.06|22.14|23.94|22.02|0
1646394120000|2022-03-04 11:42:00|24.09|22.17|24.24|22.32|24.24|22.32|24.09|22.17|0
1646394130000|2022-03-04 11:42:10|24.22|22.3|24.06|22.14|24.22|22.3|24.06|22.14|0
1646394140000|2022-03-04 11:42:20|24.11|22.19|24.19|22.27|24.19|22.27|24.11|22.19|0
1646394150000|2022-03-04 11:42:30|24.16|22.24|24.27|22.35|24.29|22.37|24.16|22.24|0
1646394160000|2022-03-04 11:42:40|24.29|22.37|24.5|22.58|24.5|22.58|24.29|22.37|0
1646394170000|2022-03-04 11:42:50|24.45|22.53|24.42|22.5|24.45|22.53|24.35|22.43|0
1646394180000|2022-03-04 11:43:00|24.4|22.48|24.4|22.48|24.42|22.5|24.4|22.48|0
1646394190000|2022-03-04 11:43:10|24.42|22.5|24.47|22.55|24.47|22.55|24.42|22.5|0
1646394200000|2022-03-04 11:43:20|24.53|22.61|24.55|22.63|24.55|22.63|24.53|22.61|0
1646394210000|2022-03-04 11:43:30|24.5|22.58|24.4|22.48|24.5|22.58|24.4|22.48|0
1646394220000|2022-03-04 11:43:40|24.34|22.42|24.34|22.42|24.4|22.48|24.34|22.42|0
1646394230000|2022-03-04 11:43:50|24.4|22.48|24.34|22.42|24.4|22.48|24.34|22.42|0
1646394240000|2022-03-04 11:44:00|24.29|22.37|24.16|22.24|24.32|22.4|24.14|22.22|0
1646394250000|2022-03-04 11:44:10|24.09|22.17|24.21|22.29|24.21|22.29|24.03|22.11|0
1646394260000|2022-03-04 11:44:20|24.19|22.27|24.14|22.22|24.19|22.27|24.14|22.22|0
1646394270000|2022-03-04 11:44:30|24.03|22.11|23.98|22.06|24.03|22.11|23.93|22.01|0
1646394280000|2022-03-04 11:44:40|23.96|22.04|23.93|22.01|23.98|22.06|23.93|22.01|0
1646394290000|2022-03-04 11:44:50|23.98|22.06|24.21|22.29|24.21|22.29|23.98|22.06|0
1646394300000|2022-03-04 11:45:00|24.19|22.27|23.96|22.04|24.19|22.27|23.96|22.04|0
1646394310000|2022-03-04 11:45:10|24.01|22.09|23.83|21.91|24.08|22.16|23.83|21.91|0
1646394320000|2022-03-04 11:45:20|23.9|21.98|23.9|21.98|23.9|21.98|23.88|21.96|0
1646394330000|2022-03-04 11:45:30|23.78|21.86|23.88|21.96|23.88|21.96|23.78|21.86|0
1646394340000|2022-03-04 11:45:40|23.93|22.01|24.03|22.11|24.03|22.11|23.93|22.01|0
1646394350000|2022-03-04 11:45:50|23.98|22.06|24.08|22.16|24.11|22.19|23.98|22.06|0
1646394360000|2022-03-04 11:46:00|24.13|22.21|24.21|22.29|24.21|22.29|24.13|22.21|0
1646394370000|2022-03-04 11:46:10|24.16|22.24|24.26|22.34|24.26|22.34|24.16|22.24|0
1646394380000|2022-03-04 11:46:20|24.16|22.24|24.24|22.32|24.24|22.32|24.16|22.24|0
1646394390000|2022-03-04 11:46:30|24.21|22.29|24.19|22.27|24.21|22.29|24.19|22.27|0
1646394400000|2022-03-04 11:46:40|24.13|22.21|24.24|22.32|24.24|22.32|24.13|22.21|0
1646394410000|2022-03-04 11:46:50|24.29|22.37|24.31|22.39|24.31|22.39|24.26|22.34|0
1646394420000|2022-03-04 11:47:00|24.29|22.37|24.24|22.32|24.34|22.42|24.24|22.32|0
1646394430000|2022-03-04 11:47:10|24.26|22.34|24.24|22.32|24.29|22.37|24.24|22.32|0
1646394440000|2022-03-04 11:47:20|24.29|22.37|24.26|22.34|24.29|22.37|24.21|22.29|0
1646394450000|2022-03-04 11:47:30|24.24|22.32|24.34|22.42|24.34|22.42|24.24|22.32|0
1646394460000|2022-03-04 11:47:40|24.31|22.39|24.31|22.39|24.34|22.42|24.29|22.37|0
1646394470000|2022-03-04 11:47:50|24.34|22.42|24.39|22.47|24.39|22.47|24.34|22.42|0
1646394480000|2022-03-04 11:48:00|24.41|22.49|24.49|22.57|24.49|22.57|24.41|22.49|0
1646394490000|2022-03-04 11:48:10|24.47|22.55|24.57|22.65|24.57|22.65|24.47|22.55|0
1646394500000|2022-03-04 11:48:20|24.6|22.68|24.6|22.68|24.65|22.73|24.6|22.68|0
1646394510000|2022-03-04 11:48:30|24.49|22.57|24.6|22.68|24.6|22.68|24.49|22.57|0
1646394520000|2022-03-04 11:48:40|24.57|22.65|24.54|22.62|24.57|22.65|24.54|22.62|0
1646394530000|2022-03-04 11:48:50|24.57|22.65|24.6|22.68|24.62|22.7|24.57|22.65|0
1646394540000|2022-03-04 11:49:00|24.62|22.7|24.57|22.65|24.62|22.7|24.57|22.65|0
1646394550000|2022-03-04 11:49:10|24.54|22.62|24.54|22.62|24.57|22.65|24.54|22.62|0
1646394560000|2022-03-04 11:49:20|24.6|22.68|24.46|22.54|24.6|22.68|24.46|22.54|0
1646394570000|2022-03-04 11:49:30|24.49|22.57|24.34|22.42|24.49|22.57|24.34|22.42|0
1646394580000|2022-03-04 11:49:40|24.39|22.47|24.34|22.42|24.39|22.47|24.34|22.42|0
1646394590000|2022-03-04 11:49:50|24.31|22.39|24.34|22.42|24.34|22.42|24.31|22.39|0
1646394600000|2022-03-04 11:50:00|24.31|22.39|24.23|22.31|24.34|22.42|24.23|22.31|0
1646394610000|2022-03-04 11:50:10|24.2|22.28|24.2|22.28|24.23|22.31|24.2|22.28|0
1646394620000|2022-03-04 11:50:20|24.28|22.36|24.13|22.21|24.28|22.36|24.13|22.21|0
1646394630000|2022-03-04 11:50:30|24.15|22.23|24.1|22.18|24.15|22.23|24.1|22.18|0
1646394640000|2022-03-04 11:50:40|24.08|22.16|23.95|22.03|24.08|22.16|23.95|22.03|0
1646394650000|2022-03-04 11:50:50|23.87|21.95|23.87|21.95|23.9|21.98|23.84|21.92|0
1646394660000|2022-03-04 11:51:00|23.9|21.98|23.87|21.95|23.92|22|23.87|21.95|0
1646394670000|2022-03-04 11:51:10|23.92|22|23.87|21.95|23.95|22.03|23.84|21.92|0
1646394680000|2022-03-04 11:51:20|23.97|22.05|24.08|22.16|24.08|22.16|23.97|22.05|0
1646394690000|2022-03-04 11:51:30|24.02|22.1|23.97|22.05|24.08|22.16|23.97|22.05|0
1646394700000|2022-03-04 11:51:40|24|22.08|23.89|21.97|24|22.08|23.89|21.97|0
1646394710000|2022-03-04 11:51:50|24.02|22.1|24.07|22.15|24.07|22.15|24|22.08|0
1646394720000|2022-03-04 11:52:00|24.05|22.13|24.28|22.36|24.28|22.36|24|22.08|0
1646394730000|2022-03-04 11:52:10|24.15|22.23|24.05|22.13|24.15|22.23|24.05|22.13|0
1646394740000|2022-03-04 11:52:20|24.1|22.18|24.1|22.18|24.13|22.21|24.1|22.18|0
1646394750000|2022-03-04 11:52:30|24.02|22.1|24.2|22.28|24.2|22.28|24.02|22.1|0
1646394760000|2022-03-04 11:52:40|24.28|22.36|24.28|22.36|24.28|22.36|24.28|22.36|0
1646394770000|2022-03-04 11:52:50|24.1|22.18|24.15|22.23|24.15|22.23|24.1|22.18|0
1646394780000|2022-03-04 11:53:00|24.28|22.36|24.3|22.38|24.3|22.38|24.25|22.33|0
1646394790000|2022-03-04 11:53:10|24.33|22.41|24.54|22.62|24.54|22.62|24.33|22.41|0
1646394800000|2022-03-04 11:53:20|24.59|22.67|24.88|22.96|24.91|22.99|24.59|22.67|0
1646394810000|2022-03-04 11:53:30|24.91|22.99|24.88|22.96|24.91|22.99|24.88|22.96|0
1646394820000|2022-03-04 11:53:40|24.85|22.93|24.9|22.98|24.9|22.98|24.85|22.93|0
1646394830000|2022-03-04 11:53:50|24.96|23.04|24.96|23.04|24.96|23.04|24.93|23.01|0
1646394840000|2022-03-04 11:54:00|25.04|23.12|25.12|23.2|25.12|23.2|25.04|23.12|0
1646394850000|2022-03-04 11:54:10|25.14|23.22|25.01|23.09|25.14|23.22|25.01|23.09|0
1646394860000|2022-03-04 11:54:20|25.06|23.14|25.01|23.09|25.06|23.14|25.01|23.09|0
1646394870000|2022-03-04 11:54:30|25.12|23.2|24.96|23.04|25.12|23.2|24.96|23.04|0
1646394880000|2022-03-04 11:54:40|24.93|23.01|25.03|23.11|25.06|23.14|24.93|23.01|0
1646394890000|2022-03-04 11:54:50|25.01|23.09|24.98|23.06|25.06|23.14|24.98|23.06|0
1646394900000|2022-03-04 11:55:00|25.06|23.14|24.93|23.01|25.06|23.14|24.93|23.01|0
1646394910000|2022-03-04 11:55:10|24.82|22.9|24.85|22.93|24.85|22.93|24.8|22.88|0
1646394920000|2022-03-04 11:55:20|24.82|22.9|24.74|22.82|24.82|22.9|24.74|22.82|0
1646394930000|2022-03-04 11:55:30|24.64|22.72|24.77|22.85|24.8|22.88|24.64|22.72|0
1646394940000|2022-03-04 11:55:40|24.87|22.95|24.9|22.98|24.9|22.98|24.87|22.95|0
1646394950000|2022-03-04 11:55:50|24.87|22.95|24.82|22.9|24.87|22.95|24.77|22.85|0
1646394960000|2022-03-04 11:56:00|24.85|22.93|24.93|23.01|24.93|23.01|24.82|22.9|0
1646394970000|2022-03-04 11:56:10|24.85|22.93|24.82|22.9|24.85|22.93|24.8|22.88|0
1646394980000|2022-03-04 11:56:20|24.85|22.93|24.82|22.9|24.85|22.93|24.8|22.88|0
1646394990000|2022-03-04 11:56:30|24.85|22.93|24.59|22.67|24.85|22.93|24.59|22.67|0
1646395000000|2022-03-04 11:56:40|24.61|22.69|24.53|22.61|24.66|22.74|24.53|22.61|0
1646395010000|2022-03-04 11:56:50|24.56|22.64|24.61|22.69|24.64|22.72|24.53|22.61|0
1646395020000|2022-03-04 11:57:00|24.64|22.72|24.74|22.82|24.77|22.85|24.64|22.72|0
1646395030000|2022-03-04 11:57:10|24.66|22.74|24.79|22.87|24.79|22.87|24.66|22.74|0
1646395040000|2022-03-04 11:57:20|24.69|22.77|24.53|22.61|24.69|22.77|24.53|22.61|0
1646395050000|2022-03-04 11:57:30|24.4|22.48|24.43|22.51|24.43|22.51|24.4|22.48|0
1646395060000|2022-03-04 11:57:40|24.32|22.4|24.3|22.38|24.43|22.51|24.3|22.38|0
1646395070000|2022-03-04 11:57:50|24.27|22.35|24.22|22.3|24.3|22.38|24.22|22.3|0
1646395080000|2022-03-04 11:58:00|24.35|22.43|24.3|22.38|24.35|22.43|24.3|22.38|0
1646395090000|2022-03-04 11:58:10|24.24|22.32|24.14|22.22|24.27|22.35|24.14|22.22|0
1646395100000|2022-03-04 11:58:20|24.04|22.12|23.96|22.04|24.04|22.12|23.96|22.04|0
1646395110000|2022-03-04 11:58:30|23.88|21.96|23.78|21.86|23.88|21.96|23.78|21.86|0
1646395120000|2022-03-04 11:58:40|23.88|21.96|23.78|21.86|23.88|21.96|23.78|21.86|0
1646395130000|2022-03-04 11:58:50|23.73|21.81|23.83|21.91|23.83|21.91|23.71|21.79|0
1646395140000|2022-03-04 11:59:00|23.91|21.99|23.86|21.94|24.04|22.12|23.86|21.94|0
1646395150000|2022-03-04 11:59:10|23.83|21.91|23.88|21.96|23.88|21.96|23.83|21.91|0
1646395160000|2022-03-04 11:59:20|23.96|22.04|23.91|21.99|23.96|22.04|23.91|21.99|0
1646395170000|2022-03-04 11:59:30|23.96|22.04|23.91|21.99|24.04|22.12|23.91|21.99|0
1646395180000|2022-03-04 11:59:40|23.93|22.01|23.91|21.99|23.96|22.04|23.91|21.99|0
1646395190000|2022-03-04 11:59:50|23.88|21.96|24.14|22.22|24.14|22.22|23.88|21.96|0
1646395200000|2022-03-04 12:00:00|24.17|22.25|24.37|22.45|24.37|22.45|24.09|22.17|0
1646395210000|2022-03-04 12:00:10|24.4|22.48|24.63|22.71|24.63|22.71|24.4|22.48|0
1646395220000|2022-03-04 12:00:20|24.55|22.63|24.55|22.63|24.58|22.66|24.55|22.63|0
1646395230000|2022-03-04 12:00:30|24.53|22.61|24.48|22.56|24.63|22.71|24.48|22.56|0
1646395240000|2022-03-04 12:00:40|24.58|22.66|24.53|22.61|24.58|22.66|24.53|22.61|0
1646395250000|2022-03-04 12:00:50|24.24|22.32|24.06|22.14|24.24|22.32|24.06|22.14|0
1646395260000|2022-03-04 12:01:00|24.16|22.24|24.37|22.45|24.37|22.45|24.16|22.24|0
1646395270000|2022-03-04 12:01:10|24.32|22.4|24.32|22.4|24.32|22.4|24.27|22.35|0
1646395280000|2022-03-04 12:01:20|24.27|22.35|24.22|22.3|24.27|22.35|24.22|22.3|0
1646395290000|2022-03-04 12:01:30|24.11|22.19|23.91|21.99|24.11|22.19|23.91|21.99|0
1646395300000|2022-03-04 12:01:40|23.96|22.04|24.06|22.14|24.06|22.14|23.96|22.04|0
1646395310000|2022-03-04 12:01:50|23.91|21.99|23.96|22.04|23.96|22.04|23.91|21.99|0
1646395320000|2022-03-04 12:02:00|24.01|22.09|23.91|21.99|24.01|22.09|23.91|21.99|0
1646395330000|2022-03-04 12:02:10|23.86|21.94|23.83|21.91|23.91|21.99|23.83|21.91|0
1646395340000|2022-03-04 12:02:20|23.88|21.96|23.88|21.96|23.88|21.96|23.8|21.88|0
1646395350000|2022-03-04 12:02:30|23.78|21.86|23.75|21.83|23.78|21.86|23.73|21.81|0
1646395360000|2022-03-04 12:02:40|23.73|21.81|23.65|21.73|23.73|21.81|23.65|21.73|0
1646395370000|2022-03-04 12:02:50|23.68|21.76|23.8|21.88|23.8|21.88|23.68|21.76|0
1646395380000|2022-03-04 12:03:00|24.01|22.09|24.01|22.09|24.01|22.09|23.93|22.01|0
1646395390000|2022-03-04 12:03:10|23.93|22.01|23.96|22.04|23.96|22.04|23.9|21.98|0
1646395400000|2022-03-04 12:03:20|23.98|22.06|23.93|22.01|23.98|22.06|23.9|21.98|0
1646395410000|2022-03-04 12:03:30|23.96|22.04|23.83|21.91|23.96|22.04|23.83|21.91|0
1646395420000|2022-03-04 12:03:40|23.88|21.96|23.9|21.98|23.93|22.01|23.88|21.96|0
1646395430000|2022-03-04 12:03:50|23.93|22.01|24.01|22.09|24.01|22.09|23.9|21.98|0
1646395440000|2022-03-04 12:04:00|24.03|22.11|24.16|22.24|24.16|22.24|24.03|22.11|0
1646395450000|2022-03-04 12:04:10|24.26|22.34|24.42|22.5|24.42|22.5|24.26|22.34|0
1646395460000|2022-03-04 12:04:20|24.37|22.45|24.24|22.32|24.37|22.45|24.24|22.32|0
1646395470000|2022-03-04 12:04:30|24.21|22.29|24.29|22.37|24.31|22.39|24.21|22.29|0
1646395480000|2022-03-04 12:04:40|24.26|22.34|24.42|22.5|24.42|22.5|24.26|22.34|0
1646395490000|2022-03-04 12:04:50|24.57|22.65|24.52|22.6|24.57|22.65|24.52|22.6|0
1646395500000|2022-03-04 12:05:00|24.42|22.5|24.29|22.37|24.42|22.5|24.29|22.37|0
1646395510000|2022-03-04 12:05:10|24.26|22.34|24.23|22.31|24.26|22.34|24.18|22.26|0
1646395520000|2022-03-04 12:05:20|24.31|22.39|24.34|22.42|24.42|22.5|24.31|22.39|0
1646395530000|2022-03-04 12:05:30|24.18|22.26|24.29|22.37|24.31|22.39|24.16|22.24|0
1646395540000|2022-03-04 12:05:40|24.34|22.42|24.36|22.44|24.36|22.44|24.34|22.42|0
1646395550000|2022-03-04 12:05:50|24.42|22.5|24.44|22.52|24.44|22.52|24.39|22.47|0
1646395560000|2022-03-04 12:06:00|24.39|22.47|24.52|22.6|24.52|22.6|24.39|22.47|0
1646395570000|2022-03-04 12:06:10|24.16|22.24|24.21|22.29|24.28|22.36|24.13|22.21|0
1646395580000|2022-03-04 12:06:20|24.16|22.24|24.18|22.26|24.21|22.29|24.16|22.24|0
1646395590000|2022-03-04 12:06:30|24.16|22.24|23.95|22.03|24.16|22.24|23.95|22.03|0
1646395600000|2022-03-04 12:06:40|23.9|21.98|23.85|21.93|23.95|22.03|23.85|21.93|0
1646395610000|2022-03-04 12:06:50|23.75|21.83|23.7|21.78|23.75|21.83|23.65|21.73|0
1646395620000|2022-03-04 12:07:00|23.65|21.73|23.59|21.67|23.65|21.73|23.54|21.62|0
1646395630000|2022-03-04 12:07:10|23.62|21.7|23.59|21.67|23.62|21.7|23.59|21.67|0
1646395640000|2022-03-04 12:07:20|23.52|21.6|23.59|21.67|23.59|21.67|23.52|21.6|0
1646395650000|2022-03-04 12:07:30|23.54|21.62|23.52|21.6|23.57|21.65|23.52|21.6|0
1646395660000|2022-03-04 12:07:40|23.47|21.55|23.49|21.57|23.54|21.62|23.47|21.55|0
1646395670000|2022-03-04 12:07:50|23.52|21.6|23.19|21.27|23.52|21.6|23.19|21.27|0
1646395680000|2022-03-04 12:08:00|23.24|21.32|23.14|21.22|23.24|21.32|23.14|21.22|0
1646395690000|2022-03-04 12:08:10|23.19|21.27|23.24|21.32|23.24|21.32|23.19|21.27|0
1646395700000|2022-03-04 12:08:20|23.29|21.37|23.26|21.34|23.29|21.37|23.26|21.34|0
1646395710000|2022-03-04 12:08:30|23.29|21.37|23.34|21.42|23.34|21.42|23.29|21.37|0
1646395720000|2022-03-04 12:08:40|23.36|21.44|23.36|21.44|23.36|21.44|23.34|21.42|0
1646395730000|2022-03-04 12:08:50|23.29|21.37|23.16|21.24|23.29|21.37|23.14|21.22|0
1646395740000|2022-03-04 12:09:00|23.14|21.22|23.14|21.22|23.14|21.22|23.09|21.17|0
1646395750000|2022-03-04 12:09:10|23.19|21.27|23.14|21.22|23.19|21.27|23.09|21.17|0
1646395760000|2022-03-04 12:09:20|23.06|21.14|23.09|21.17|23.09|21.17|23.04|21.12|0
1646395770000|2022-03-04 12:09:30|22.99|21.07|23.04|21.12|23.04|21.12|22.99|21.07|0
1646395780000|2022-03-04 12:09:40|22.99|21.07|23.14|21.22|23.14|21.22|22.99|21.07|0
1646395790000|2022-03-04 12:09:50|23.11|21.19|22.89|20.97|23.11|21.19|22.89|20.97|0
1646395800000|2022-03-04 12:10:00|22.87|20.95|22.87|20.95|22.87|20.95|22.84|20.92|0
1646395810000|2022-03-04 12:10:10|22.84|20.92|22.86|20.94|22.91|20.99|22.84|20.92|0
1646395820000|2022-03-04 12:10:20|22.89|20.97|22.91|20.99|22.91|20.99|22.86|20.94|0
1646395830000|2022-03-04 12:10:30|22.89|20.97|23.04|21.12|23.09|21.17|22.89|20.97|0
1646395840000|2022-03-04 12:10:40|22.99|21.07|22.99|21.07|22.99|21.07|22.99|21.07|0
1646395850000|2022-03-04 12:10:50|23.11|21.19|23.01|21.09|23.19|21.27|23.01|21.09|0
1646395860000|2022-03-04 12:11:00|22.99|21.07|22.72|20.8|22.99|21.07|22.55|20.63|0
1646395870000|2022-03-04 12:11:10|22.74|20.82|22.69|20.77|22.74|20.82|22.69|20.77|0
1646395880000|2022-03-04 12:11:20|22.67|20.75|22.72|20.8|22.72|20.8|22.67|20.75|0
1646395890000|2022-03-04 12:11:30|22.74|20.82|22.72|20.8|22.74|20.82|22.69|20.77|0
1646395900000|2022-03-04 12:11:40|22.64|20.72|22.55|20.63|22.67|20.75|22.55|20.63|0
1646395910000|2022-03-04 12:11:50|22.28|20.36|22.06|20.14|22.28|20.36|22.06|20.14|0
1646395920000|2022-03-04 12:12:00|22.37|20.45|22.45|20.53|22.45|20.53|22.37|20.45|0
1646395930000|2022-03-04 12:12:10|22.47|20.55|22.45|20.53|22.54|20.62|22.45|20.53|0
1646395940000|2022-03-04 12:12:20|22.4|20.48|22.4|20.48|22.5|20.58|22.4|20.48|0
1646395950000|2022-03-04 12:12:30|22.25|20.33|22.4|20.48|22.4|20.48|22.25|20.33|0
1646395960000|2022-03-04 12:12:40|22.35|20.43|22.4|20.48|22.4|20.48|22.35|20.43|0
1646395970000|2022-03-04 12:12:50|22.32|20.4|22.25|20.33|22.32|20.4|22.25|20.33|0
1646395980000|2022-03-04 12:13:00|22.13|20.21|22.11|20.19|22.2|20.28|22.11|20.19|0
1646395990000|2022-03-04 12:13:10|22.18|20.26|22.23|20.31|22.3|20.38|22.18|20.26|0
1646396000000|2022-03-04 12:13:20|22.2|20.28|22.16|20.24|22.23|20.31|22.16|20.24|0
1646396010000|2022-03-04 12:13:30|22.11|20.19|22.2|20.28|22.2|20.28|22.11|20.19|0
1646396020000|2022-03-04 12:13:40|22.3|20.38|22.27|20.35|22.3|20.38|22.23|20.31|0
1646396030000|2022-03-04 12:13:50|22.25|20.33|22.11|20.19|22.25|20.33|22.11|20.19|0
1646396040000|2022-03-04 12:14:00|22.06|20.14|22.15|20.23|22.2|20.28|22.06|20.14|0
1646396050000|2022-03-04 12:14:10|22.13|20.21|22.13|20.21|22.15|20.23|22.11|20.19|0
1646396060000|2022-03-04 12:14:20|22.11|20.19|22.11|20.19|22.11|20.19|22.06|20.14|0
1646396070000|2022-03-04 12:14:30|22.15|20.23|22.25|20.33|22.25|20.33|22.11|20.19|0
1646396080000|2022-03-04 12:14:40|22.22|20.3|22.18|20.26|22.22|20.3|22.18|20.26|0
1646396090000|2022-03-04 12:14:50|22.15|20.23|22.15|20.23|22.18|20.26|22.15|20.23|0
1646396100000|2022-03-04 12:15:00|22.11|20.19|22.15|20.23|22.15|20.23|22.08|20.16|0
1646396110000|2022-03-04 12:15:10|22.11|20.19|22.32|20.4|22.32|20.4|22.1|20.18|0
1646396120000|2022-03-04 12:15:20|22.44|20.52|22.39|20.47|22.44|20.52|22.37|20.45|0
1646396130000|2022-03-04 12:15:30|22.49|20.57|22.49|20.57|22.49|20.57|22.47|20.55|0
1646396140000|2022-03-04 12:15:40|22.51|20.59|22.49|20.57|22.51|20.59|22.47|20.55|0
1646396150000|2022-03-04 12:15:50|22.74|20.82|22.69|20.77|22.74|20.82|22.69|20.77|0
1646396160000|2022-03-04 12:16:00|22.66|20.74|22.78|20.86|22.81|20.89|22.66|20.74|0
1646396170000|2022-03-04 12:16:10|22.88|20.96|22.96|21.04|23.03|21.11|22.88|20.96|0
1646396180000|2022-03-04 12:16:20|22.78|20.86|22.69|20.77|22.78|20.86|22.69|20.77|0
1646396190000|2022-03-04 12:16:30|22.71|20.79|22.76|20.84|22.76|20.84|22.71|20.79|0
1646396200000|2022-03-04 12:16:40|22.73|20.81|22.71|20.79|22.76|20.84|22.66|20.74|0
1646396210000|2022-03-04 12:16:50|22.66|20.74|22.83|20.91|22.83|20.91|22.66|20.74|0
1646396220000|2022-03-04 12:17:00|22.81|20.89|22.88|20.96|22.9|20.98|22.81|20.89|0
1646396230000|2022-03-04 12:17:10|22.06|20.14|23.19|21.27|23.19|21.27|22.06|20.14|0
1646396240000|2022-03-04 12:17:20|23.23|21.31|23.4|21.48|23.92|22|23.23|21.31|0
1646396250000|2022-03-04 12:17:30|23.37|21.45|23.55|21.63|23.57|21.65|23.37|21.45|0
1646396260000|2022-03-04 12:17:40|23.57|21.65|23.42|21.5|23.57|21.65|23.42|21.5|0
1646396270000|2022-03-04 12:17:50|23.37|21.45|23.42|21.5|23.42|21.5|23.35|21.43|0
1646396280000|2022-03-04 12:18:00|23.32|21.4|23.37|21.45|23.37|21.45|23.32|21.4|0
1646396290000|2022-03-04 12:18:10|23.42|21.5|23.57|21.65|23.57|21.65|23.42|21.5|0
1646396300000|2022-03-04 12:18:20|23.59|21.67|23.72|21.8|23.77|21.85|23.59|21.67|0
1646396310000|2022-03-04 12:18:30|23.7|21.78|23.7|21.78|23.77|21.85|23.67|21.75|0
1646396320000|2022-03-04 12:18:40|23.59|21.67|23.64|21.72|23.67|21.75|23.59|21.67|0
1646396330000|2022-03-04 12:18:50|23.57|21.65|23.39|21.47|23.64|21.72|23.39|21.47|0
1646396340000|2022-03-04 12:19:00|23.37|21.45|23.39|21.47|23.44|21.52|23.37|21.45|0
1646396350000|2022-03-04 12:19:10|23.47|21.55|23.64|21.72|23.67|21.75|23.47|21.55|0
1646396360000|2022-03-04 12:19:20|23.67|21.75|23.59|21.67|23.67|21.75|23.52|21.6|0
1646396370000|2022-03-04 12:19:30|23.64|21.72|23.74|21.82|23.74|21.82|23.64|21.72|0
1646396380000|2022-03-04 12:19:40|23.82|21.9|23.68|21.76|23.87|21.95|23.68|21.76|0
1646396390000|2022-03-04 12:19:50|23.76|21.84|23.68|21.76|23.78|21.86|23.68|21.76|0
1646396400000|2022-03-04 12:20:00|23.61|21.69|23.58|21.66|23.63|21.71|23.58|21.66|0
1646396410000|2022-03-04 12:20:10|23.61|21.69|23.61|21.69|23.61|21.69|23.53|21.61|0
1646396420000|2022-03-04 12:20:20|23.68|21.76|23.58|21.66|23.68|21.76|23.55|21.63|0
1646396430000|2022-03-04 12:20:30|23.53|21.61|23.53|21.61|23.55|21.63|23.53|21.61|0
1646396440000|2022-03-04 12:20:40|23.48|21.56|23.53|21.61|23.6|21.68|23.48|21.56|0
1646396450000|2022-03-04 12:20:50|23.55|21.63|23.68|21.76|23.71|21.79|23.55|21.63|0
1646396460000|2022-03-04 12:21:00|23.65|21.73|23.73|21.81|23.73|21.81|23.63|21.71|0
1646396470000|2022-03-04 12:21:10|23.76|21.84|23.68|21.76|23.76|21.84|23.68|21.76|0
1646396480000|2022-03-04 12:21:20|23.78|21.86|23.55|21.63|23.78|21.86|23.55|21.63|0
1646396490000|2022-03-04 12:21:30|23.58|21.66|23.5|21.58|23.58|21.66|23.5|21.58|0
1646396500000|2022-03-04 12:21:40|23.43|21.51|23.43|21.51|23.45|21.53|23.43|21.51|0
1646396510000|2022-03-04 12:21:50|23.5|21.58|23.43|21.51|23.5|21.58|23.43|21.51|0
1646396520000|2022-03-04 12:22:00|23.45|21.53|23.35|21.43|23.45|21.53|23.35|21.43|0
1646396530000|2022-03-04 12:22:10|23.2|21.28|23.23|21.31|23.25|21.33|23.2|21.28|0
1646396540000|2022-03-04 12:22:20|23.25|21.33|23.23|21.31|23.28|21.36|23.23|21.31|0
1646396550000|2022-03-04 12:22:30|23.18|21.26|23.15|21.23|23.18|21.26|23.15|21.23|0
1646396560000|2022-03-04 12:22:40|23.13|21.21|23.15|21.23|23.23|21.31|23.13|21.21|0
1646396570000|2022-03-04 12:22:50|23.18|21.26|23.25|21.33|23.28|21.36|23.18|21.26|0
1646396580000|2022-03-04 12:23:00|23.28|21.36|23.18|21.26|23.28|21.36|23.18|21.26|0
1646396590000|2022-03-04 12:23:10|23.13|21.21|23.23|21.31|23.25|21.33|23.13|21.21|0
1646396600000|2022-03-04 12:23:20|23.18|21.26|23.23|21.31|23.23|21.31|23.18|21.26|0
1646396610000|2022-03-04 12:23:30|23.25|21.33|23.23|21.31|23.3|21.38|23.23|21.31|0
1646396620000|2022-03-04 12:23:40|23.28|21.36|23.15|21.23|23.28|21.36|23.15|21.23|0
1646396630000|2022-03-04 12:23:50|22.93|21.01|22.93|21.01|22.93|21.01|22.88|20.96|0
1646396640000|2022-03-04 12:24:00|23|21.08|22.98|21.06|23.03|21.11|22.98|21.06|0
1646396650000|2022-03-04 12:24:10|22.93|21.01|22.93|21.01|22.95|21.03|22.93|21.01|0
1646396660000|2022-03-04 12:24:20|22.9|20.98|22.88|20.96|22.9|20.98|22.85|20.93|0
1646396670000|2022-03-04 12:24:30|22.83|20.91|23.08|21.16|23.08|21.16|22.83|20.91|0
1646396680000|2022-03-04 12:24:40|22.93|21.01|22.98|21.06|23|21.08|22.93|21.01|0
1646396690000|2022-03-04 12:24:50|23|21.08|23.03|21.11|23.03|21.11|22.98|21.06|0
1646396700000|2022-03-04 12:25:00|22.93|21.01|22.88|20.96|22.93|21.01|22.85|20.93|0
1646396710000|2022-03-04 12:25:10|22.93|21.01|22.98|21.06|22.98|21.06|22.9|20.98|0
1646396720000|2022-03-04 12:25:20|23.03|21.11|23|21.08|23.05|21.13|23|21.08|0
1646396730000|2022-03-04 12:25:30|23.03|21.11|22.88|20.96|23.03|21.11|22.88|20.96|0
1646396740000|2022-03-04 12:25:40|22.93|21.01|22.83|20.91|22.93|21.01|22.83|20.91|0
1646396750000|2022-03-04 12:25:50|22.8|20.88|22.85|20.93|22.93|21.01|22.8|20.88|0
1646396760000|2022-03-04 12:26:00|22.88|20.96|22.93|21.01|22.93|21.01|22.88|20.96|0
1646396770000|2022-03-04 12:26:10|22.97|21.05|22.97|21.05|22.97|21.05|22.97|21.05|0
1646396780000|2022-03-04 12:26:20|23.02|21.1|22.78|20.86|23.02|21.1|22.78|20.86|0
1646396790000|2022-03-04 12:26:30|22.73|20.81|22.73|20.81|22.73|20.81|22.63|20.71|0
1646396800000|2022-03-04 12:26:40|22.78|20.86|22.73|20.81|22.78|20.86|22.73|20.81|0
1646396810000|2022-03-04 12:26:50|22.68|20.76|22.53|20.61|22.68|20.76|22.49|20.57|0
1646396820000|2022-03-04 12:27:00|22.56|20.64|22.53|20.61|22.58|20.66|22.53|20.61|0
1646396830000|2022-03-04 12:27:10|22.58|20.66|22.41|20.49|22.58|20.66|22.39|20.47|0
1646396840000|2022-03-04 12:27:20|22.44|20.52|22.39|20.47|22.44|20.52|22.39|20.47|0
1646396850000|2022-03-04 12:27:30|22.46|20.54|22.39|20.47|22.46|20.54|22.39|20.47|0
1646396860000|2022-03-04 12:27:40|22.48|20.56|22.48|20.56|22.48|20.56|22.44|20.52|0
1646396870000|2022-03-04 12:27:50|22.51|20.59|22.51|20.59|22.58|20.66|22.51|20.59|0
1646396880000|2022-03-04 12:28:00|22.44|20.52|22.41|20.49|22.46|20.54|22.39|20.47|0
1646396890000|2022-03-04 12:28:10|22.39|20.47|22.34|20.42|22.41|20.49|22.34|20.42|0
1646396900000|2022-03-04 12:28:20|22.15|20.23|22.24|20.32|22.24|20.32|22.15|20.23|0
1646396910000|2022-03-04 12:28:30|22.19|20.27|21.95|20.03|22.19|20.27|21.95|20.03|0
1646396920000|2022-03-04 12:28:40|21.93|20.01|21.81|19.89|21.93|20.01|21.81|19.89|0
1646396930000|2022-03-04 12:28:50|21.77|19.85|21.86|19.94|21.86|19.94|21.77|19.85|0
1646396940000|2022-03-04 12:29:00|21.88|19.96|21.83|19.91|21.88|19.96|21.83|19.91|0
1646396950000|2022-03-04 12:29:10|21.81|19.89|21.88|19.96|21.88|19.96|21.81|19.89|0
1646396960000|2022-03-04 12:29:20|21.93|20.01|21.91|19.99|21.93|20.01|21.86|19.94|0
1646396970000|2022-03-04 12:29:30|21.86|19.94|21.86|19.94|21.86|19.94|21.81|19.89|0
1646396980000|2022-03-04 12:29:40|21.95|20.03|22.05|20.13|22.05|20.13|21.95|20.03|0
1646396990000|2022-03-04 12:29:50|22|20.08|21.91|19.99|22|20.08|21.91|19.99|0
1646397000000|2022-03-04 12:30:00|21.95|20.03|22.05|20.13|22.05|20.13|21.95|20.03|0
1646397010000|2022-03-04 12:30:10|22.07|20.15|22.19|20.27|22.19|20.27|22.07|20.15|0
1646397020000|2022-03-04 12:30:20|22.14|20.22|22.19|20.27|22.21|20.29|22.14|20.22|0
1646397030000|2022-03-04 12:30:30|22.17|20.25|22.19|20.27|22.19|20.27|22.17|20.25|0
1646397040000|2022-03-04 12:30:40|22.24|20.32|22.14|20.22|22.24|20.32|22.14|20.22|0
1646397050000|2022-03-04 12:30:50|22.12|20.2|22.14|20.22|22.26|20.34|22.12|20.2|0
1646397060000|2022-03-04 12:31:00|22.19|20.27|22.24|20.32|22.24|20.32|22.19|20.27|0
1646397070000|2022-03-04 12:31:10|22.17|20.25|22.17|20.25|22.17|20.25|22.12|20.2|0
1646397080000|2022-03-04 12:31:20|22.07|20.15|21.97|20.05|22.07|20.15|21.97|20.05|0
1646397090000|2022-03-04 12:31:30|21.95|20.03|21.95|20.03|21.95|20.03|21.95|20.03|0
1646397100000|2022-03-04 12:31:40|21.97|20.05|21.9|19.98|22|20.08|21.86|19.94|0
1646397110000|2022-03-04 12:31:50|21.88|19.96|21.9|19.98|21.95|20.03|21.88|19.96|0
1646397120000|2022-03-04 12:32:00|21.93|20.01|21.76|19.84|21.93|20.01|21.76|19.84|0
1646397130000|2022-03-04 12:32:10|21.81|19.89|21.86|19.94|21.86|19.94|21.81|19.89|0
1646397140000|2022-03-04 12:32:20|21.9|19.98|21.9|19.98|21.9|19.98|21.85|19.93|0
1646397150000|2022-03-04 12:32:30|21.92|20|22.14|20.22|22.14|20.22|21.92|20|0
1646397160000|2022-03-04 12:32:40|22.16|20.24|22.19|20.27|22.24|20.32|22.16|20.24|0
1646397170000|2022-03-04 12:32:50|22.21|20.29|22.28|20.36|22.28|20.36|22.16|20.24|0
1646397180000|2022-03-04 12:33:00|22.24|20.32|22.24|20.32|22.24|20.32|22.24|20.32|0
1646397190000|2022-03-04 12:33:10|22.19|20.27|22.19|20.27|22.19|20.27|22.19|20.27|0
1646397200000|2022-03-04 12:33:20|22.33|20.41|22.24|20.32|22.33|20.41|22.24|20.32|0
1646397210000|2022-03-04 12:33:30|22.26|20.34|22.38|20.46|22.38|20.46|22.26|20.34|0
1646397220000|2022-03-04 12:33:40|22.35|20.43|22.35|20.43|22.35|20.43|22.35|20.43|0
1646397230000|2022-03-04 12:33:50|22.38|20.46|22.33|20.41|22.4|20.48|22.33|20.41|0
1646397240000|2022-03-04 12:34:00|22.28|20.36|22.28|20.36|22.28|20.36|22.26|20.34|0
1646397250000|2022-03-04 12:34:10|22.21|20.29|22.19|20.27|22.23|20.31|22.19|20.27|0
1646397260000|2022-03-04 12:34:20|22.21|20.29|22.09|20.17|22.23|20.31|22.09|20.17|0
1646397270000|2022-03-04 12:34:30|22.21|20.29|22.14|20.22|22.26|20.34|22.14|20.22|0
1646397280000|2022-03-04 12:34:40|22.09|20.17|22.09|20.17|22.09|20.17|22.09|20.17|0
1646397290000|2022-03-04 12:34:50|21.95|20.03|22.02|20.1|22.02|20.1|21.95|20.03|0
1646397300000|2022-03-04 12:35:00|21.9|19.98|21.85|19.93|21.9|19.98|21.85|19.93|0
1646397310000|2022-03-04 12:35:10|21.95|20.03|22.57|20.65|22.64|20.72|21.95|20.03|0
1646397320000|2022-03-04 12:35:20|22.62|20.7|22.59|20.67|22.62|20.7|22.57|20.65|0
1646397330000|2022-03-04 12:35:30|22.72|20.8|22.94|21.02|23.01|21.09|22.72|20.8|0
1646397340000|2022-03-04 12:35:40|22.96|21.04|22.74|20.82|22.96|21.04|22.74|20.82|0
1646397350000|2022-03-04 12:35:50|22.62|20.7|22.72|20.8|22.72|20.8|22.62|20.7|0
1646397360000|2022-03-04 12:36:00|22.67|20.75|22.52|20.6|22.69|20.77|22.52|20.6|0
1646397370000|2022-03-04 12:36:10|22.57|20.65|22.72|20.8|22.72|20.8|22.57|20.65|0
1646397380000|2022-03-04 12:36:20|22.76|20.84|22.91|20.99|22.91|20.99|22.76|20.84|0
1646397390000|2022-03-04 12:36:30|23.01|21.09|23.03|21.11|23.03|21.11|23.01|21.09|0
1646397400000|2022-03-04 12:36:40|23.08|21.16|23.11|21.19|23.11|21.19|23.08|21.16|0
1646397410000|2022-03-04 12:36:50|23.08|21.16|23.11|21.19|23.11|21.19|23.03|21.11|0
1646397420000|2022-03-04 12:37:00|23.06|21.14|23.28|21.36|23.28|21.36|23.06|21.14|0
1646397430000|2022-03-04 12:37:10|23.38|21.46|23.31|21.39|23.43|21.51|23.31|21.39|0
1646397440000|2022-03-04 12:37:20|23.33|21.41|23.26|21.34|23.33|21.41|23.23|21.31|0
1646397450000|2022-03-04 12:37:30|23.28|21.36|23.21|21.29|23.33|21.41|23.21|21.29|0
1646397460000|2022-03-04 12:37:40|23.23|21.31|23.18|21.26|23.23|21.31|23.18|21.26|0
1646397470000|2022-03-04 12:37:50|23.21|21.29|23.13|21.21|23.23|21.31|23.13|21.21|0
1646397480000|2022-03-04 12:38:00|23.06|21.14|22.98|21.06|23.06|21.14|22.98|21.06|0
1646397490000|2022-03-04 12:38:10|23.03|21.11|22.88|20.96|23.03|21.11|22.88|20.96|0
1646397500000|2022-03-04 12:38:20|22.91|20.99|22.91|20.99|22.93|21.01|22.88|20.96|0
1646397510000|2022-03-04 12:38:30|22.96|21.04|22.96|21.04|22.96|21.04|22.86|20.94|0
1646397520000|2022-03-04 12:38:40|23.03|21.11|23.2|21.28|23.2|21.28|23.03|21.11|0
1646397530000|2022-03-04 12:38:50|23.15|21.23|23.15|21.23|23.15|21.23|23.15|21.23|0
1646397540000|2022-03-04 12:39:00|23.06|21.14|23.28|21.36|23.28|21.36|23.06|21.14|0
1646397550000|2022-03-04 12:39:10|23.3|21.38|23.35|21.43|23.45|21.53|23.25|21.33|0
1646397560000|2022-03-04 12:39:20|23.38|21.46|23.3|21.38|23.38|21.46|23.28|21.36|0
1646397570000|2022-03-04 12:39:30|23.35|21.43|23.4|21.48|23.43|21.51|23.35|21.43|0
1646397580000|2022-03-04 12:39:40|23.45|21.53|23.3|21.38|23.45|21.53|23.3|21.38|0
1646397590000|2022-03-04 12:39:50|23.33|21.41|23.35|21.43|23.35|21.43|23.25|21.33|0
1646397600000|2022-03-04 12:40:00|23.38|21.46|23.4|21.48|23.45|21.53|23.38|21.46|0
1646397610000|2022-03-04 12:40:10|23.45|21.53|23.5|21.58|23.55|21.63|23.45|21.53|0
1646397620000|2022-03-04 12:40:20|23.53|21.61|23.63|21.71|23.63|21.71|23.53|21.61|0
1646397630000|2022-03-04 12:40:30|23.6|21.68|23.4|21.48|23.6|21.68|23.4|21.48|0
1646397640000|2022-03-04 12:40:40|23.33|21.41|23.33|21.41|23.33|21.41|23.28|21.36|0
1646397650000|2022-03-04 12:40:50|23.3|21.38|23.45|21.53|23.45|21.53|23.3|21.38|0
1646397660000|2022-03-04 12:41:00|23.35|21.43|23.42|21.5|23.42|21.5|23.35|21.43|0
1646397670000|2022-03-04 12:41:10|23.35|21.43|23.2|21.28|23.35|21.43|23.2|21.28|0
1646397680000|2022-03-04 12:41:20|23.18|21.26|23.03|21.11|23.27|21.35|23.03|21.11|0
1646397690000|2022-03-04 12:41:30|23.13|21.21|23.17|21.25|23.17|21.25|23.08|21.16|0
1646397700000|2022-03-04 12:41:40|23.08|21.16|23.25|21.33|23.25|21.33|23.08|21.16|0
1646397710000|2022-03-04 12:41:50|23.2|21.28|23.22|21.3|23.25|21.33|23.2|21.28|0
1646397720000|2022-03-04 12:42:00|23.17|21.25|23.25|21.33|23.3|21.38|23.17|21.25|0
1646397730000|2022-03-04 12:42:10|23.32|21.4|23.32|21.4|23.4|21.48|23.32|21.4|0
1646397740000|2022-03-04 12:42:20|23.37|21.45|23.3|21.38|23.37|21.45|23.25|21.33|0
1646397750000|2022-03-04 12:42:30|23.32|21.4|23.45|21.53|23.45|21.53|23.32|21.4|0
1646397760000|2022-03-04 12:42:40|23.55|21.63|23.52|21.6|23.55|21.63|23.52|21.6|0
1646397770000|2022-03-04 12:42:50|23.47|21.55|23.5|21.58|23.5|21.58|23.47|21.55|0
1646397780000|2022-03-04 12:43:00|23.45|21.53|23.65|21.73|23.65|21.73|23.45|21.53|0
1646397790000|2022-03-04 12:43:10|23.62|21.7|23.7|21.78|23.7|21.78|23.6|21.68|0
1646397800000|2022-03-04 12:43:20|23.72|21.8|23.62|21.7|23.72|21.8|23.6|21.68|0
1646397810000|2022-03-04 12:43:30|23.7|21.78|23.75|21.83|23.75|21.83|23.7|21.78|0
1646397820000|2022-03-04 12:43:40|23.72|21.8|23.62|21.7|23.72|21.8|23.62|21.7|0
1646397830000|2022-03-04 12:43:50|23.6|21.68|23.65|21.73|23.65|21.73|23.6|21.68|0
1646397840000|2022-03-04 12:44:00|23.7|21.78|23.62|21.7|23.7|21.78|23.62|21.7|0
1646397850000|2022-03-04 12:44:10|23.55|21.63|23.65|21.73|23.65|21.73|23.55|21.63|0
1646397860000|2022-03-04 12:44:20|23.75|21.83|23.7|21.78|23.75|21.83|23.7|21.78|0
1646397870000|2022-03-04 12:44:30|23.65|21.73|23.65|21.73|23.65|21.73|23.65|21.73|0
1646397880000|2022-03-04 12:44:40|23.55|21.63|23.52|21.6|23.55|21.63|23.5|21.58|0
1646397890000|2022-03-04 12:44:50|23.62|21.7|23.75|21.83|23.75|21.83|23.62|21.7|0
1646397900000|2022-03-04 12:45:00|24.03|22.11|24.13|22.21|24.16|22.24|24.03|22.11|0
1646397910000|2022-03-04 12:45:10|24.05|22.13|24.26|22.34|24.26|22.34|24.05|22.13|0
1646397920000|2022-03-04 12:45:20|24.41|22.49|24.62|22.7|24.62|22.7|24.41|22.49|0
1646397930000|2022-03-04 12:45:30|24.67|22.75|24.52|22.6|24.67|22.75|24.52|22.6|0
1646397940000|2022-03-04 12:45:40|24.44|22.52|24.57|22.65|24.57|22.65|24.44|22.52|0
1646397950000|2022-03-04 12:45:50|24.62|22.7|24.52|22.6|24.62|22.7|24.52|22.6|0
1646397960000|2022-03-04 12:46:00|24.54|22.62|24.83|22.91|24.83|22.91|24.54|22.62|0
1646397970000|2022-03-04 12:46:10|24.78|22.86|24.85|22.93|24.88|22.96|24.78|22.86|0
1646397980000|2022-03-04 12:46:20|24.83|22.91|25.25|23.33|25.25|23.33|24.83|22.91|0
1646397990000|2022-03-04 12:46:30|25.06|23.14|25.14|23.22|25.14|23.22|25.01|23.09|0
1646398000000|2022-03-04 12:46:40|25.04|23.12|25.01|23.09|25.04|23.12|24.98|23.06|0
1646398010000|2022-03-04 12:46:50|24.98|23.06|24.93|23.01|24.98|23.06|24.93|23.01|0
1646398020000|2022-03-04 12:47:00|24.98|23.06|24.67|22.75|24.98|23.06|24.67|22.75|0
1646398030000|2022-03-04 12:47:10|24.72|22.8|24.83|22.91|24.83|22.91|24.72|22.8|0
1646398040000|2022-03-04 12:47:20|24.77|22.85|24.77|22.85|24.77|22.85|24.67|22.75|0
1646398050000|2022-03-04 12:47:30|24.8|22.88|24.77|22.85|24.8|22.88|24.77|22.85|0
1646398060000|2022-03-04 12:47:40|24.72|22.8|24.72|22.8|24.77|22.85|24.72|22.8|0
1646398070000|2022-03-04 12:47:50|24.8|22.88|24.69|22.77|24.8|22.88|24.69|22.77|0
1646398080000|2022-03-04 12:48:00|24.64|22.72|24.64|22.72|24.64|22.72|24.64|22.72|0
1646398090000|2022-03-04 12:48:10|24.62|22.7|24.62|22.7|24.67|22.75|24.62|22.7|0
1646398100000|2022-03-04 12:48:20|24.67|22.75|24.67|22.75|24.67|22.75|24.67|22.75|0
1646398110000|2022-03-04 12:48:30|24.77|22.85|24.74|22.82|24.88|22.96|24.74|22.82|0
1646398120000|2022-03-04 12:48:40|24.69|22.77|24.67|22.75|24.72|22.8|24.67|22.75|0
1646398130000|2022-03-04 12:48:50|24.69|22.77|24.59|22.67|24.69|22.77|24.59|22.67|0
1646398140000|2022-03-04 12:49:00|24.67|22.75|24.61|22.69|24.67|22.75|24.61|22.69|0
1646398150000|2022-03-04 12:49:10|24.56|22.64|24.56|22.64|24.56|22.64|24.46|22.54|0
1646398160000|2022-03-04 12:49:20|24.54|22.62|24.46|22.54|24.54|22.62|24.46|22.54|0
1646398170000|2022-03-04 12:49:30|24.41|22.49|24.46|22.54|24.46|22.54|24.41|22.49|0
1646398180000|2022-03-04 12:49:40|24.43|22.51|24.43|22.51|24.43|22.51|24.41|22.49|0
1646398190000|2022-03-04 12:49:50|24.35|22.43|24.43|22.51|24.43|22.51|24.35|22.43|0
1646398200000|2022-03-04 12:50:00|24.41|22.49|24.33|22.41|24.41|22.49|24.3|22.38|0
1646398210000|2022-03-04 12:50:10|24.56|22.64|24.38|22.46|24.56|22.64|24.38|22.46|0
1646398220000|2022-03-04 12:50:20|24.33|22.41|24.41|22.49|24.41|22.49|24.33|22.41|0
1646398230000|2022-03-04 12:50:30|24.35|22.43|24.35|22.43|24.38|22.46|24.35|22.43|0
1646398240000|2022-03-04 12:50:40|24.3|22.38|24.3|22.38|24.3|22.38|24.3|22.38|0
1646398250000|2022-03-04 12:50:50|24.43|22.51|24.17|22.25|24.43|22.51|24.17|22.25|0
1646398260000|2022-03-04 12:51:00|24.15|22.23|24.02|22.1|24.17|22.25|24.02|22.1|0
1646398270000|2022-03-04 12:51:10|23.99|22.07|23.92|22|23.99|22.07|23.92|22|0
1646398280000|2022-03-04 12:51:20|23.94|22.02|23.84|21.92|23.94|22.02|23.84|21.92|0
1646398290000|2022-03-04 12:51:30|23.79|21.87|23.84|21.92|23.86|21.94|23.79|21.87|0
1646398300000|2022-03-04 12:51:40|23.79|21.87|23.74|21.82|23.81|21.89|23.74|21.82|0
1646398310000|2022-03-04 12:51:50|23.61|21.69|23.61|21.69|23.61|21.69|23.61|21.69|0
1646398320000|2022-03-04 12:52:00|23.56|21.64|23.51|21.59|23.59|21.67|23.51|21.59|0
1646398330000|2022-03-04 12:52:10|23.49|21.57|23.49|21.57|23.54|21.62|23.49|21.57|0
1646398340000|2022-03-04 12:52:20|23.54|21.62|23.38|21.46|23.54|21.62|23.38|21.46|0
1646398350000|2022-03-04 12:52:30|23.41|21.49|23.38|21.46|23.46|21.54|23.38|21.46|0
1646398360000|2022-03-04 12:52:40|23.43|21.51|23.28|21.36|23.43|21.51|23.28|21.36|0
1646398370000|2022-03-04 12:52:50|23.33|21.41|23.56|21.64|23.58|21.66|23.33|21.41|0
1646398380000|2022-03-04 12:53:00|23.64|21.72|23.63|21.71|23.64|21.72|23.58|21.66|0
1646398390000|2022-03-04 12:53:10|23.69|21.77|23.74|21.82|23.74|21.82|23.63|21.71|0
1646398400000|2022-03-04 12:53:20|23.71|21.79|23.68|21.76|23.71|21.79|23.63|21.71|0
1646398410000|2022-03-04 12:53:30|23.63|21.71|23.61|21.69|23.63|21.71|23.58|21.66|0
1646398420000|2022-03-04 12:53:40|23.53|21.61|23.68|21.76|23.68|21.76|23.53|21.61|0
1646398430000|2022-03-04 12:53:50|23.63|21.71|23.61|21.69|23.63|21.71|23.58|21.66|0
1646398440000|2022-03-04 12:54:00|23.66|21.74|23.81|21.89|23.81|21.89|23.66|21.74|0
1646398450000|2022-03-04 12:54:10|23.84|21.92|23.81|21.89|23.84|21.92|23.73|21.81|0
1646398460000|2022-03-04 12:54:20|23.89|21.97|23.78|21.86|23.89|21.97|23.78|21.86|0
1646398470000|2022-03-04 12:54:30|23.66|21.74|23.71|21.79|23.73|21.81|23.66|21.74|0
1646398480000|2022-03-04 12:54:40|23.73|21.81|23.71|21.79|23.73|21.81|23.71|21.79|0
1646398490000|2022-03-04 12:54:50|23.73|21.81|23.86|21.94|23.86|21.94|23.73|21.81|0
1646398500000|2022-03-04 12:55:00|23.83|21.91|23.73|21.81|23.89|21.97|23.73|21.81|0
1646398510000|2022-03-04 12:55:10|23.83|21.91|24.11|22.19|24.11|22.19|23.83|21.91|0
1646398520000|2022-03-04 12:55:20|24.19|22.27|24.06|22.14|24.19|22.27|24.04|22.12|0
1646398530000|2022-03-04 12:55:30|24.09|22.17|24.19|22.27|24.19|22.27|24.09|22.17|0
1646398540000|2022-03-04 12:55:40|24.24|22.32|24.35|22.43|24.35|22.43|24.24|22.32|0
1646398550000|2022-03-04 12:55:50|23.14|21.22|23.81|21.89|23.81|21.89|23.07|21.15|0
1646398560000|2022-03-04 12:56:00|23.76|21.84|24.25|22.33|24.25|22.33|23.76|21.84|0
1646398570000|2022-03-04 12:56:10|24.2|22.28|24.22|22.3|24.27|22.35|24.2|22.28|0
1646398580000|2022-03-04 12:56:20|24.17|22.25|24.19|22.27|24.19|22.27|24.17|22.25|0
1646398590000|2022-03-04 12:56:30|24.07|22.15|24.09|22.17|24.09|22.17|24.04|22.12|0
1646398600000|2022-03-04 12:56:40|24.17|22.25|24.07|22.15|24.17|22.25|24.02|22.1|0
1646398610000|2022-03-04 12:56:50|24.01|22.09|24.07|22.15|24.07|22.15|24.01|22.09|0
1646398620000|2022-03-04 12:57:00|24.01|22.09|23.99|22.07|24.01|22.09|23.99|22.07|0
1646398630000|2022-03-04 12:57:10|24.01|22.09|24.04|22.12|24.07|22.15|23.99|22.07|0
1646398640000|2022-03-04 12:57:20|23.99|22.07|24.01|22.09|24.01|22.09|23.99|22.07|0
1646398650000|2022-03-04 12:57:30|24.04|22.12|23.94|22.02|24.04|22.12|23.94|22.02|0
1646398660000|2022-03-04 12:57:40|23.96|22.04|23.86|21.94|23.96|22.04|23.86|21.94|0
1646398670000|2022-03-04 12:57:50|23.71|21.79|23.73|21.81|23.76|21.84|23.68|21.76|0
1646398680000|2022-03-04 12:58:00|23.68|21.76|23.66|21.74|23.68|21.76|23.66|21.74|0
1646398690000|2022-03-04 12:58:10|23.63|21.71|23.63|21.71|23.71|21.79|23.63|21.71|0
1646398700000|2022-03-04 12:58:20|23.71|21.79|23.71|21.79|23.76|21.84|23.68|21.76|0
1646398710000|2022-03-04 12:58:30|23.73|21.81|23.73|21.81|23.73|21.81|23.73|21.81|0
1646398720000|2022-03-04 12:58:40|23.76|21.84|23.63|21.71|23.76|21.84|23.63|21.71|0
1646398730000|2022-03-04 12:58:50|23.71|21.79|23.63|21.71|23.71|21.79|23.63|21.71|0
1646398740000|2022-03-04 12:59:00|23.6|21.68|23.45|21.53|23.6|21.68|23.4|21.48|0
1646398750000|2022-03-04 12:59:10|23.48|21.56|23.5|21.58|23.5|21.58|23.48|21.56|0
1646398760000|2022-03-04 12:59:20|23.45|21.53|23.37|21.45|23.45|21.53|23.37|21.45|0
1646398770000|2022-03-04 12:59:30|23.45|21.53|23.98|22.06|23.98|22.06|23.42|21.5|0
1646398780000|2022-03-04 12:59:40|24.09|22.17|23.93|22.01|24.09|22.17|23.93|22.01|0
1646398790000|2022-03-04 12:59:50|24.09|22.17|24.11|22.19|24.19|22.27|24.09|22.17|0
1646398800000|2022-03-04 13:00:00|24.09|22.17|23.91|21.99|24.11|22.19|23.91|21.99|0
1646398810000|2022-03-04 13:00:10|24.09|22.17|23.96|22.04|24.09|22.17|23.96|22.04|0
1646398820000|2022-03-04 13:00:20|24.09|22.17|24.34|22.42|24.34|22.42|24.06|22.14|0
1646398830000|2022-03-04 13:00:30|24.63|22.71|24.48|22.56|24.63|22.71|24.48|22.56|0
1646398840000|2022-03-04 13:00:40|24.45|22.53|24.42|22.5|24.55|22.63|24.42|22.5|0
1646398850000|2022-03-04 13:00:50|24.48|22.56|24.53|22.61|24.53|22.61|24.42|22.5|0
1646398860000|2022-03-04 13:01:00|24.32|22.4|24.34|22.42|24.34|22.42|24.27|22.35|0
1646398870000|2022-03-04 13:01:10|24.27|22.35|24.27|22.35|24.29|22.37|24.27|22.35|0
1646398880000|2022-03-04 13:01:20|24.37|22.45|24.42|22.5|24.42|22.5|24.32|22.4|0
1646398890000|2022-03-04 13:01:30|24.39|22.47|24.27|22.35|24.39|22.47|24.27|22.35|0
1646398900000|2022-03-04 13:01:40|24.29|22.37|24.47|22.55|24.47|22.55|24.27|22.35|0
1646398910000|2022-03-04 13:01:50|24.37|22.45|24.37|22.45|24.37|22.45|24.32|22.4|0
1646398920000|2022-03-04 13:02:00|24.29|22.37|24.16|22.24|24.29|22.37|24.16|22.24|0
1646398930000|2022-03-04 13:02:10|24.11|22.19|24.16|22.24|24.16|22.24|24.08|22.16|0
1646398940000|2022-03-04 13:02:20|24.06|22.14|24.06|22.14|24.11|22.19|24.06|22.14|0
1646398950000|2022-03-04 13:02:30|23.9|21.98|23.93|22.01|23.96|22.04|23.9|21.98|0
1646398960000|2022-03-04 13:02:40|24.01|22.09|23.83|21.91|24.06|22.14|23.83|21.91|0
1646398970000|2022-03-04 13:02:50|23.9|21.98|23.9|21.98|23.93|22.01|23.9|21.98|0
1646398980000|2022-03-04 13:03:00|23.93|22.01|23.95|22.03|23.95|22.03|23.9|21.98|0
1646398990000|2022-03-04 13:03:10|23.9|21.98|23.95|22.03|23.95|22.03|23.88|21.96|0
1646399000000|2022-03-04 13:03:20|23.93|22.01|23.8|21.88|23.93|22.01|23.8|21.88|0
1646399010000|2022-03-04 13:03:30|23.88|21.96|23.82|21.9|23.88|21.96|23.82|21.9|0
1646399020000|2022-03-04 13:03:40|23.67|21.75|23.55|21.63|23.67|21.75|23.52|21.6|0
1646399030000|2022-03-04 13:03:50|23.72|21.8|23.67|21.75|23.72|21.8|23.65|21.73|0
1646399040000|2022-03-04 13:04:00|23.22|21.3|23.42|21.5|23.42|21.5|23.22|21.3|0
1646399050000|2022-03-04 13:04:10|23.5|21.58|23.42|21.5|23.5|21.58|23.39|21.47|0
1646399060000|2022-03-04 13:04:20|23.52|21.6|23.5|21.58|23.55|21.63|23.5|21.58|0
1646399070000|2022-03-04 13:04:30|23.47|21.55|23.42|21.5|23.47|21.55|23.32|21.4|0
1646399080000|2022-03-04 13:04:40|23.52|21.6|23.57|21.65|23.57|21.65|23.42|21.5|0
1646399090000|2022-03-04 13:04:50|23.55|21.63|23.57|21.65|23.57|21.65|23.44|21.52|0
1646399100000|2022-03-04 13:05:00|23.5|21.58|23.73|21.81|23.73|21.81|23.47|21.55|0
1646399110000|2022-03-04 13:05:10|23.8|21.88|23.78|21.86|23.88|21.96|23.78|21.86|0
1646399120000|2022-03-04 13:05:20|23.83|21.91|23.9|21.98|23.9|21.98|23.8|21.88|0
1646399130000|2022-03-04 13:05:30|23.75|21.83|23.72|21.8|23.75|21.83|23.67|21.75|0
1646399140000|2022-03-04 13:05:40|23.75|21.83|23.83|21.91|23.83|21.91|23.75|21.83|0
1646399150000|2022-03-04 13:05:50|23.75|21.83|23.75|21.83|23.8|21.88|23.75|21.83|0
1646399160000|2022-03-04 13:06:00|23.78|21.86|23.8|21.88|23.8|21.88|23.72|21.8|0
1646399170000|2022-03-04 13:06:10|23.83|21.91|23.95|22.03|23.95|22.03|23.83|21.91|0
1646399180000|2022-03-04 13:06:20|23.9|21.98|23.83|21.91|23.9|21.98|23.83|21.91|0
1646399190000|2022-03-04 13:06:30|23.8|21.88|23.85|21.93|23.85|21.93|23.77|21.85|0
1646399200000|2022-03-04 13:06:40|23.77|21.85|23.72|21.8|23.77|21.85|23.72|21.8|0
1646399210000|2022-03-04 13:06:50|23.77|21.85|23.9|21.98|23.9|21.98|23.77|21.85|0
1646399220000|2022-03-04 13:07:00|23.85|21.93|23.88|21.96|23.93|22.01|23.85|21.93|0
1646399230000|2022-03-04 13:07:10|23.65|21.73|23.47|21.55|23.65|21.73|23.47|21.55|0
1646399240000|2022-03-04 13:07:20|23.52|21.6|23.52|21.6|23.57|21.65|23.52|21.6|0
1646399250000|2022-03-04 13:07:30|23.54|21.62|23.85|21.93|23.85|21.93|23.54|21.62|0
1646399260000|2022-03-04 13:07:40|23.93|22.01|23.93|22.01|23.95|22.03|23.93|22.01|0
1646399270000|2022-03-04 13:07:50|23.8|21.88|23.88|21.96|23.93|22.01|23.77|21.85|0
1646399280000|2022-03-04 13:08:00|23.82|21.9|23.93|22.01|23.93|22.01|23.82|21.9|0
1646399290000|2022-03-04 13:08:10|24.03|22.11|24.03|22.11|24.05|22.13|23.98|22.06|0
1646399300000|2022-03-04 13:08:20|23.98|22.06|24.39|22.47|24.39|22.47|23.98|22.06|0
1646399310000|2022-03-04 13:08:30|24.37|22.45|24.34|22.42|24.39|22.47|24.34|22.42|0
1646399320000|2022-03-04 13:08:40|24.29|22.37|24.05|22.13|24.29|22.37|24.05|22.13|0
1646399330000|2022-03-04 13:08:50|23.93|22.01|23.98|22.06|23.98|22.06|23.93|22.01|0
1646399340000|2022-03-04 13:09:00|23.95|22.03|23.93|22.01|23.95|22.03|23.93|22.01|0
1646399350000|2022-03-04 13:09:10|24|22.08|23.9|21.98|24|22.08|23.87|21.95|0
1646399360000|2022-03-04 13:09:20|23.72|21.8|23.62|21.7|23.72|21.8|23.59|21.67|0
1646399370000|2022-03-04 13:09:30|23.59|21.67|23.36|21.44|23.59|21.67|23.36|21.44|0
1646399380000|2022-03-04 13:09:40|23.41|21.49|23.54|21.62|23.57|21.65|23.41|21.49|0
1646399390000|2022-03-04 13:09:50|23.41|21.49|23.49|21.57|23.49|21.57|23.41|21.49|0
1646399400000|2022-03-04 13:10:00|23.44|21.52|23.41|21.49|23.44|21.52|23.36|21.44|0
1646399410000|2022-03-04 13:10:10|23.31|21.39|23.31|21.39|23.31|21.39|23.23|21.31|0
1646399420000|2022-03-04 13:10:20|23.34|21.42|23.54|21.62|23.54|21.62|23.34|21.42|0
1646399430000|2022-03-04 13:10:30|23.64|21.72|23.54|21.62|23.64|21.72|23.54|21.62|0
1646399440000|2022-03-04 13:10:40|23.59|21.67|23.44|21.52|23.59|21.67|23.44|21.52|0
1646399450000|2022-03-04 13:10:50|23.39|21.47|23.41|21.49|23.49|21.57|23.39|21.47|0
1646399460000|2022-03-04 13:11:00|23.51|21.59|23.54|21.62|23.62|21.7|23.51|21.59|0
1646399470000|2022-03-04 13:11:10|23.64|21.72|23.59|21.67|23.64|21.72|23.56|21.64|0
1646399480000|2022-03-04 13:11:20|23.61|21.69|23.51|21.59|23.61|21.69|23.51|21.59|0
1646399490000|2022-03-04 13:11:30|23.59|21.67|23.59|21.67|23.59|21.67|23.56|21.64|0
1646399500000|2022-03-04 13:11:40|23.56|21.64|23.54|21.62|23.56|21.64|23.46|21.54|0
1646399510000|2022-03-04 13:11:50|23.56|21.64|23.51|21.59|23.56|21.64|23.51|21.59|0
1646399520000|2022-03-04 13:12:00|23.56|21.64|23.51|21.59|23.56|21.64|23.51|21.59|0
1646399530000|2022-03-04 13:12:10|23.46|21.54|23.59|21.67|23.59|21.67|23.46|21.54|0
1646399540000|2022-03-04 13:12:20|23.61|21.69|23.51|21.59|23.61|21.69|23.51|21.59|0
1646399550000|2022-03-04 13:12:30|23.46|21.54|23.36|21.44|23.46|21.54|23.33|21.41|0
1646399560000|2022-03-04 13:12:40|23.06|21.14|23.16|21.24|23.16|21.24|23.06|21.14|0
1646399570000|2022-03-04 13:12:50|23.13|21.21|22.98|21.06|23.13|21.21|22.98|21.06|0
1646399580000|2022-03-04 13:13:00|23.01|21.09|23.06|21.14|23.13|21.21|23.01|21.09|0
1646399590000|2022-03-04 13:13:10|23.03|21.11|23.06|21.14|23.11|21.19|22.96|21.04|0
1646399600000|2022-03-04 13:13:20|23.08|21.16|23.06|21.14|23.08|21.16|23.03|21.11|0
1646399610000|2022-03-04 13:13:30|23.11|21.19|23.08|21.16|23.11|21.19|23.08|21.16|0
1646399620000|2022-03-04 13:13:40|23.06|21.14|23.16|21.24|23.16|21.24|23.06|21.14|0
1646399630000|2022-03-04 13:13:50|23.01|21.09|23.05|21.13|23.05|21.13|23|21.08|0
1646399640000|2022-03-04 13:14:00|23.1|21.18|23.18|21.26|23.18|21.26|23.1|21.18|0
1646399650000|2022-03-04 13:14:10|23.26|21.34|23.15|21.23|23.26|21.34|23.13|21.21|0
1646399660000|2022-03-04 13:14:20|23.18|21.26|23.28|21.36|23.28|21.36|23.18|21.26|0
1646399670000|2022-03-04 13:14:30|23.23|21.31|23.25|21.33|23.25|21.33|23.15|21.23|0
1646399680000|2022-03-04 13:14:40|23.31|21.39|23.18|21.26|23.31|21.39|23.18|21.26|0
1646399690000|2022-03-04 13:14:50|23.1|21.18|23.3|21.38|23.3|21.38|23.1|21.18|0
1646399700000|2022-03-04 13:15:00|23.25|21.33|23.28|21.36|23.28|21.36|23.25|21.33|0
1646399710000|2022-03-04 13:15:10|23.3|21.38|23.46|21.54|23.46|21.54|23.3|21.38|0
1646399720000|2022-03-04 13:15:20|23.41|21.49|23.35|21.43|23.41|21.49|23.35|21.43|0
1646399730000|2022-03-04 13:15:30|23.41|21.49|23.46|21.54|23.48|21.56|23.41|21.49|0
1646399740000|2022-03-04 13:15:40|23.53|21.61|23.56|21.64|23.56|21.64|23.53|21.61|0
1646399750000|2022-03-04 13:15:50|23.33|21.41|23.23|21.31|23.33|21.41|23.23|21.31|0
1646399760000|2022-03-04 13:16:00|23.2|21.28|23.18|21.26|23.28|21.36|23.15|21.23|0
1646399770000|2022-03-04 13:16:10|23.2|21.28|23.03|21.11|23.2|21.28|23.03|21.11|0
1646399780000|2022-03-04 13:16:20|22.88|20.96|22.88|20.96|22.95|21.03|22.83|20.91|0
1646399790000|2022-03-04 13:16:30|23|21.08|22.85|20.93|23|21.08|22.83|20.91|0
1646399800000|2022-03-04 13:16:40|22.9|20.98|23|21.08|23|21.08|22.88|20.96|0
1646399810000|2022-03-04 13:16:50|22.95|21.03|23|21.08|23|21.08|22.88|20.96|0
1646399820000|2022-03-04 13:17:00|22.85|20.93|22.9|20.98|22.9|20.98|22.85|20.93|0
1646399830000|2022-03-04 13:17:10|22.8|20.88|22.6|20.68|22.8|20.88|22.6|20.68|0
1646399840000|2022-03-04 13:17:20|22.63|20.71|22.7|20.78|22.7|20.78|22.6|20.68|0
1646399850000|2022-03-04 13:17:30|22.65|20.73|22.65|20.73|22.7|20.78|22.65|20.73|0
1646399860000|2022-03-04 13:17:40|22.48|20.56|22.5|20.58|22.5|20.58|22.48|20.56|0
1646399870000|2022-03-04 13:17:50|22.55|20.63|22.58|20.66|22.58|20.66|22.55|20.63|0
1646399880000|2022-03-04 13:18:00|22.55|20.63|22.5|20.58|22.75|20.83|22.5|20.58|0
1646399890000|2022-03-04 13:18:10|22.55|20.63|22.67|20.75|22.7|20.78|22.55|20.63|0
1646399900000|2022-03-04 13:18:20|22.72|20.8|22.75|20.83|22.75|20.83|22.6|20.68|0
1646399910000|2022-03-04 13:18:30|22.77|20.85|22.8|20.88|22.8|20.88|22.75|20.83|0
1646399920000|2022-03-04 13:18:40|22.75|20.83|22.77|20.85|22.77|20.85|22.75|20.83|0
1646399930000|2022-03-04 13:18:50|22.75|20.83|22.67|20.75|22.75|20.83|22.67|20.75|0
1646399940000|2022-03-04 13:19:00|22.77|20.85|22.8|20.88|22.8|20.88|22.77|20.85|0
1646399950000|2022-03-04 13:19:10|22.72|20.8|22.77|20.85|22.85|20.93|22.72|20.8|0
1646399960000|2022-03-04 13:19:20|22.65|20.73|22.7|20.78|22.7|20.78|22.65|20.73|0
1646399970000|2022-03-04 13:19:30|22.72|20.8|22.6|20.68|22.72|20.8|22.6|20.68|0
1646399980000|2022-03-04 13:19:40|22.65|20.73|22.67|20.75|22.67|20.75|22.65|20.73|0
1646399990000|2022-03-04 13:19:50|22.65|20.73|22.57|20.65|22.65|20.73|22.57|20.65|0
1646400000000|2022-03-04 13:20:00|22.62|20.7|22.77|20.85|22.77|20.85|22.62|20.7|0
1646400010000|2022-03-04 13:20:10|22.8|20.88|22.9|20.98|22.9|20.98|22.8|20.88|0
1646400020000|2022-03-04 13:20:20|23.02|21.1|23.07|21.15|23.07|21.15|23.02|21.1|0
1646400030000|2022-03-04 13:20:30|23.12|21.2|23.15|21.23|23.17|21.25|23.12|21.2|0
1646400040000|2022-03-04 13:20:40|23.35|21.43|23.45|21.53|23.45|21.53|23.35|21.43|0
1646400050000|2022-03-04 13:20:50|23.37|21.45|23.4|21.48|23.4|21.48|23.32|21.4|0
1646400060000|2022-03-04 13:21:00|23.47|21.55|23.1|21.18|23.47|21.55|23.1|21.18|0
1646400070000|2022-03-04 13:21:10|23.25|21.33|23.2|21.28|23.25|21.33|23.2|21.28|0
1646400080000|2022-03-04 13:21:20|23.17|21.25|23.07|21.15|23.17|21.25|23.02|21.1|0
1646400090000|2022-03-04 13:21:30|23.04|21.12|23.07|21.15|23.07|21.15|22.99|21.07|0
1646400100000|2022-03-04 13:21:40|22.99|21.07|22.92|21|22.99|21.07|22.92|21|0
1646400110000|2022-03-04 13:21:50|22.94|21.02|22.97|21.05|23.02|21.1|22.94|21.02|0
1646400120000|2022-03-04 13:22:00|22.92|21|23.14|21.22|23.14|21.22|22.92|21|0
1646400130000|2022-03-04 13:22:10|23.19|21.27|23.22|21.3|23.24|21.32|23.19|21.27|0
1646400140000|2022-03-04 13:22:20|23.12|21.2|22.99|21.07|23.12|21.2|22.99|21.07|0
1646400150000|2022-03-04 13:22:30|22.94|21.02|22.52|20.6|22.94|21.02|22.42|20.5|0
1646400160000|2022-03-04 13:22:40|22.42|20.5|22.37|20.45|22.47|20.55|22.37|20.45|0
1646400170000|2022-03-04 13:22:50|22.47|20.55|22.47|20.55|22.47|20.55|22.47|20.55|0
1646400180000|2022-03-04 13:23:00|22.42|20.5|22.59|20.67|22.59|20.67|22.42|20.5|0
1646400190000|2022-03-04 13:23:10|22.52|20.6|22.42|20.5|22.52|20.6|22.42|20.5|0
1646400200000|2022-03-04 13:23:20|22.44|20.52|22.52|20.6|22.52|20.6|22.44|20.52|0
1646400210000|2022-03-04 13:23:30|22.62|20.7|22.62|20.7|22.64|20.72|22.62|20.7|0
1646400220000|2022-03-04 13:23:40|22.72|20.8|22.59|20.67|22.72|20.8|22.59|20.67|0
1646400230000|2022-03-04 13:23:50|22.64|20.72|22.62|20.7|22.64|20.72|22.57|20.65|0
1646400240000|2022-03-04 13:24:00|22.57|20.65|22.62|20.7|22.62|20.7|22.57|20.65|0
1646400250000|2022-03-04 13:24:10|22.67|20.75|23.04|21.12|23.04|21.12|22.67|20.75|0
1646400260000|2022-03-04 13:24:20|23.02|21.1|23.07|21.15|23.14|21.22|23.02|21.1|0
1646400270000|2022-03-04 13:24:30|22.97|21.05|22.82|20.9|22.97|21.05|22.74|20.82|0
1646400280000|2022-03-04 13:24:40|22.84|20.92|22.52|20.6|22.84|20.92|22.52|20.6|0
1646400290000|2022-03-04 13:24:50|22.59|20.67|22.47|20.55|22.59|20.67|22.47|20.55|0
1646400300000|2022-03-04 13:25:00|22.42|20.5|22.32|20.4|22.42|20.5|22.32|20.4|0
1646400310000|2022-03-04 13:25:10|22.42|20.5|22.57|20.65|22.57|20.65|22.34|20.42|0
1646400320000|2022-03-04 13:25:20|22.64|20.72|22.57|20.65|22.64|20.72|22.49|20.57|0
1646400330000|2022-03-04 13:25:30|22.59|20.67|22.54|20.62|22.61|20.69|22.54|20.62|0
1646400340000|2022-03-04 13:25:40|22.69|20.77|22.66|20.74|22.74|20.82|22.66|20.74|0
1646400350000|2022-03-04 13:25:50|22.61|20.69|22.54|20.62|22.71|20.79|22.54|20.62|0
1646400360000|2022-03-04 13:26:00|22.59|20.67|22.71|20.79|22.71|20.79|22.59|20.67|0
1646400370000|2022-03-04 13:26:10|22.74|20.82|22.69|20.77|22.74|20.82|22.69|20.77|0
1646400380000|2022-03-04 13:26:20|22.71|20.79|22.74|20.82|22.79|20.87|22.71|20.79|0
1646400390000|2022-03-04 13:26:30|22.76|20.84|22.74|20.82|22.76|20.84|22.74|20.82|0
1646400400000|2022-03-04 13:26:40|22.76|20.84|22.74|20.82|22.76|20.84|22.74|20.82|0
1646400410000|2022-03-04 13:26:50|22.76|20.84|22.76|20.84|22.76|20.84|22.76|20.84|0
1646400420000|2022-03-04 13:27:00|22.79|20.87|22.64|20.72|22.79|20.87|22.64|20.72|0
1646400430000|2022-03-04 13:27:10|22.61|20.69|22.59|20.67|22.61|20.69|22.49|20.57|0
1646400440000|2022-03-04 13:27:20|22.56|20.64|22.64|20.72|22.64|20.72|22.54|20.62|0
1646400450000|2022-03-04 13:27:30|22.61|20.69|22.49|20.57|22.61|20.69|22.49|20.57|0
1646400460000|2022-03-04 13:27:40|22.51|20.59|22.44|20.52|22.51|20.59|22.41|20.49|0
1646400470000|2022-03-04 13:27:50|22.46|20.54|22.54|20.62|22.54|20.62|22.46|20.54|0
1646400480000|2022-03-04 13:28:00|22.64|20.72|23.11|21.19|23.11|21.19|22.64|20.72|0
1646400490000|2022-03-04 13:28:10|23.26|21.34|23.59|21.67|23.59|21.67|23.26|21.34|0
1646400500000|2022-03-04 13:28:20|23.62|21.7|23.24|21.32|23.62|21.7|23.24|21.32|0
1646400510000|2022-03-04 13:28:30|23.21|21.29|23.29|21.37|23.29|21.37|23.11|21.19|0
1646400520000|2022-03-04 13:28:40|23.54|21.62|23.34|21.42|23.54|21.62|23.34|21.42|0
1646400530000|2022-03-04 13:28:50|23.11|21.19|23.03|21.11|23.11|21.19|22.78|20.86|0
1646400540000|2022-03-04 13:29:00|23.06|21.14|22.93|21.01|23.06|21.14|22.93|21.01|0
1646400550000|2022-03-04 13:29:10|23.03|21.11|22.81|20.89|23.03|21.11|22.71|20.79|0
1646400560000|2022-03-04 13:29:20|22.73|20.81|22.68|20.76|22.73|20.81|22.53|20.61|0
1646400570000|2022-03-04 13:29:30|22.61|20.69|22.71|20.79|22.71|20.79|22.61|20.69|0
1646400580000|2022-03-04 13:29:40|22.78|20.86|22.91|20.99|22.98|21.06|22.78|20.86|0
1646400590000|2022-03-04 13:29:50|23.08|21.16|23.01|21.09|23.08|21.16|23.01|21.09|0
1646400600000|2022-03-04 13:30:00|22.98|21.06|24.32|22.4|24.32|22.4|22.98|21.06|0
1646400610000|2022-03-04 13:30:10|24.9|22.98|26.49|24.57|26.49|24.57|24.9|22.98|0
1646400620000|2022-03-04 13:30:20|27.06|25.14|25.74|23.82|27.06|25.14|25.74|23.82|0
1646400630000|2022-03-04 13:30:30|26.1|24.18|25.2|23.28|26.1|24.18|25.2|23.28|0
1646400640000|2022-03-04 13:30:40|25.74|23.82|24.63|22.71|25.74|23.82|24.63|22.71|0
1646400650000|2022-03-04 13:30:50|24.48|22.56|24.74|22.82|24.74|22.82|24.21|22.29|0
1646400660000|2022-03-04 13:31:00|24.79|22.87|25.25|23.33|25.25|23.33|24.79|22.87|0
1646400670000|2022-03-04 13:31:10|25.28|23.36|25.28|23.36|25.28|23.36|25.22|23.3|0
1646400680000|2022-03-04 13:31:20|25.66|23.74|26.7|24.78|26.7|24.78|25.52|23.6|0
1646400690000|2022-03-04 13:31:30|25.3|23.38|25.44|23.52|25.44|23.52|25.19|23.27|0
1646400700000|2022-03-04 13:31:40|24.98|23.06|24.92|23|24.98|23.06|24.84|22.92|0
1646400710000|2022-03-04 13:31:50|25.09|23.17|24.98|23.06|25.17|23.25|24.98|23.06|0
1646400720000|2022-03-04 13:32:00|24.92|23|25.57|23.65|25.57|23.65|24.92|23|0
1646400730000|2022-03-04 13:32:10|24.49|22.57|24.3|22.38|24.76|22.84|24.3|22.38|0
1646400740000|2022-03-04 13:32:20|24.14|22.22|23.95|22.03|24.19|22.27|23.95|22.03|0
1646400750000|2022-03-04 13:32:30|23.77|21.85|24.13|22.21|24.29|22.37|23.77|21.85|0
1646400760000|2022-03-04 13:32:40|23.74|21.82|23.6|21.68|23.74|21.82|23.6|21.68|0
1646400770000|2022-03-04 13:32:50|23.66|21.74|23.63|21.71|23.66|21.74|23.3|21.38|0
1646400780000|2022-03-04 13:33:00|23.58|21.66|23.68|21.76|23.68|21.76|23.55|21.63|0
1646400790000|2022-03-04 13:33:10|24.02|22.1|24.34|22.42|24.34|22.42|24.02|22.1|0
1646400800000|2022-03-04 13:33:20|24.58|22.66|24.8|22.88|24.85|22.93|24.58|22.66|0
1646400810000|2022-03-04 13:33:30|24.71|22.79|24.85|22.93|24.85|22.93|24.71|22.79|0
1646400820000|2022-03-04 13:33:40|24.88|22.96|24.9|22.98|24.9|22.98|24.8|22.88|0
1646400830000|2022-03-04 13:33:50|24.61|22.69|24.8|22.88|24.8|22.88|24.55|22.63|0
1646400840000|2022-03-04 13:34:00|24.53|22.61|24.85|22.93|24.85|22.93|24.53|22.61|0
1646400850000|2022-03-04 13:34:10|24.87|22.95|25.12|23.2|25.17|23.25|24.87|22.95|0
1646400860000|2022-03-04 13:34:20|25.09|23.17|24.87|22.95|25.17|23.25|24.87|22.95|0
1646400870000|2022-03-04 13:34:30|24.77|22.85|24.77|22.85|24.77|22.85|24.77|22.85|0
1646400880000|2022-03-04 13:34:40|24.69|22.77|24.34|22.42|24.87|22.95|24.34|22.42|0
1646400890000|2022-03-04 13:34:50|24.26|22.34|24.21|22.29|24.26|22.34|24.1|22.18|0
1646400900000|2022-03-04 13:35:00|24.15|22.23|24.39|22.47|24.39|22.47|24.15|22.23|0
1646400910000|2022-03-04 13:35:10|24.34|22.42|23.86|21.94|24.34|22.42|23.86|21.94|0
1646400920000|2022-03-04 13:35:20|23.81|21.89|23.47|21.55|23.81|21.89|23.42|21.5|0
1646400930000|2022-03-04 13:35:30|23.76|21.84|23.76|21.84|23.91|21.99|23.76|21.84|0
1646400940000|2022-03-04 13:35:40|23.63|21.71|23.99|22.07|23.99|22.07|23.63|21.71|0
1646400950000|2022-03-04 13:35:50|24.1|22.18|24.2|22.28|24.26|22.34|24.1|22.18|0
1646400960000|2022-03-04 13:36:00|24.12|22.2|24.34|22.42|24.36|22.44|24.12|22.2|0
1646400970000|2022-03-04 13:36:10|24.39|22.47|24.34|22.42|24.39|22.47|24.31|22.39|0
1646400980000|2022-03-04 13:36:20|24.07|22.15|24.02|22.1|24.07|22.15|23.86|21.94|0
1646400990000|2022-03-04 13:36:30|24.1|22.18|24.28|22.36|24.28|22.36|24.1|22.18|0
1646401000000|2022-03-04 13:36:40|24.23|22.31|24.26|22.34|24.26|22.34|24.07|22.15|0
1646401010000|2022-03-04 13:36:50|24.18|22.26|23.99|22.07|24.2|22.28|23.83|21.91|0
1646401020000|2022-03-04 13:37:00|23.78|21.86|24.23|22.31|24.23|22.31|23.78|21.86|0
1646401030000|2022-03-04 13:37:10|24.04|22.12|23.96|22.04|24.2|22.28|23.96|22.04|0
1646401040000|2022-03-04 13:37:20|23.81|21.89|23.63|21.71|23.81|21.89|23.63|21.71|0
1646401050000|2022-03-04 13:37:30|23.55|21.63|23.47|21.55|23.68|21.76|23.47|21.55|0
1646401060000|2022-03-04 13:37:40|23.57|21.65|23.55|21.63|23.68|21.76|23.47|21.55|0
1646401070000|2022-03-04 13:37:50|23.49|21.57|23.57|21.65|23.57|21.65|23.49|21.57|0
1646401080000|2022-03-04 13:38:00|23.39|21.47|23.11|21.19|23.39|21.47|23.11|21.19|0
1646401090000|2022-03-04 13:38:10|23.13|21.21|22.78|20.86|23.13|21.21|22.78|20.86|0
1646401100000|2022-03-04 13:38:20|22.8|20.88|22.91|20.99|22.91|20.99|22.8|20.88|0
1646401110000|2022-03-04 13:38:30|22.75|20.83|23.24|21.32|23.24|21.32|22.75|20.83|0
1646401120000|2022-03-04 13:38:40|23.11|21.19|23.11|21.19|23.11|21.19|23.08|21.16|0
1646401130000|2022-03-04 13:38:50|23.06|21.14|23.01|21.09|23.11|21.19|23.01|21.09|0
1646401140000|2022-03-04 13:39:00|23.11|21.19|23.16|21.24|23.16|21.24|23.08|21.16|0
1646401150000|2022-03-04 13:39:10|23.03|21.11|22.85|20.93|23.03|21.11|22.7|20.78|0
1646401160000|2022-03-04 13:39:20|22.8|20.88|22.7|20.78|22.8|20.88|22.7|20.78|0
1646401170000|2022-03-04 13:39:30|22.83|20.91|22.9|20.98|22.98|21.06|22.83|20.91|0
1646401180000|2022-03-04 13:39:40|22.78|20.86|22.9|20.98|22.9|20.98|22.78|20.86|0
1646401190000|2022-03-04 13:39:50|22.85|20.93|22.98|21.06|22.98|21.06|22.85|20.93|0
1646401200000|2022-03-04 13:40:00|23.01|21.09|23.11|21.19|23.16|21.24|23.01|21.09|0
1646401210000|2022-03-04 13:40:10|23.13|21.21|23.08|21.16|23.18|21.26|23.08|21.16|0
1646401220000|2022-03-04 13:40:20|23.26|21.34|23.57|21.65|23.62|21.7|23.26|21.34|0
1646401230000|2022-03-04 13:40:30|23.62|21.7|23.36|21.44|23.73|21.81|23.36|21.44|0
1646401240000|2022-03-04 13:40:40|23.26|21.34|22.9|20.98|23.26|21.34|22.9|20.98|0
1646401250000|2022-03-04 13:40:50|23.08|21.16|22.88|20.96|23.16|21.24|22.88|20.96|0
1646401260000|2022-03-04 13:41:00|22.85|20.93|22.85|20.93|22.85|20.93|22.8|20.88|0
1646401270000|2022-03-04 13:41:10|22.9|20.98|22.7|20.78|22.9|20.98|22.7|20.78|0
1646401280000|2022-03-04 13:41:20|22.8|20.88|22.75|20.83|22.82|20.9|22.75|20.83|0
1646401290000|2022-03-04 13:41:30|22.82|20.9|22.88|20.96|22.88|20.96|22.8|20.88|0
1646401300000|2022-03-04 13:41:40|22.82|20.9|22.75|20.83|22.9|20.98|22.75|20.83|0
1646401310000|2022-03-04 13:41:50|22.62|20.7|22.7|20.78|22.7|20.78|22.6|20.68|0
1646401320000|2022-03-04 13:42:00|22.65|20.73|22.35|20.43|22.65|20.73|22.35|20.43|0
1646401330000|2022-03-04 13:42:10|22.15|20.23|22.25|20.33|22.3|20.38|22.15|20.23|0
1646401340000|2022-03-04 13:42:20|22.32|20.4|22.4|20.48|22.4|20.48|22.25|20.33|0
1646401350000|2022-03-04 13:42:30|22.42|20.5|22.37|20.45|22.42|20.5|22.32|20.4|0
1646401360000|2022-03-04 13:42:40|22.55|20.63|22.35|20.43|22.57|20.65|22.35|20.43|0
1646401370000|2022-03-04 13:42:50|22.42|20.5|22.47|20.55|22.47|20.55|22.35|20.43|0
1646401380000|2022-03-04 13:43:00|22.5|20.58|22.47|20.55|22.57|20.65|22.45|20.53|0
1646401390000|2022-03-04 13:43:10|22.35|20.43|22.3|20.38|22.35|20.43|22.27|20.35|0
1646401400000|2022-03-04 13:43:20|22.2|20.28|22.27|20.35|22.27|20.35|22.15|20.23|0
1646401410000|2022-03-04 13:43:30|22.5|20.58|22.35|20.43|22.5|20.58|22.35|20.43|0
1646401420000|2022-03-04 13:43:40|22.45|20.53|22.5|20.58|22.5|20.58|22.42|20.5|0
1646401430000|2022-03-04 13:43:50|22.42|20.5|22.45|20.53|22.45|20.53|22.37|20.45|0
1646401440000|2022-03-04 13:44:00|22.57|20.65|22.57|20.65|22.65|20.73|22.52|20.6|0
1646401450000|2022-03-04 13:44:10|22.55|20.63|22.55|20.63|22.55|20.63|22.47|20.55|0
1646401460000|2022-03-04 13:44:20|22.5|20.58|22.35|20.43|22.5|20.58|22.35|20.43|0
1646401470000|2022-03-04 13:44:30|22.49|20.57|22.44|20.52|22.49|20.57|22.42|20.5|0
1646401480000|2022-03-04 13:44:40|22.32|20.4|22.3|20.38|22.39|20.47|22.3|20.38|0
1646401490000|2022-03-04 13:44:50|22.25|20.33|22.1|20.18|22.25|20.33|22.1|20.18|0
1646401500000|2022-03-04 13:45:00|22.15|20.23|22.32|20.4|22.32|20.4|22.15|20.23|0
1646401510000|2022-03-04 13:45:10|22.29|20.37|22.44|20.52|22.44|20.52|22.25|20.33|0
1646401520000|2022-03-04 13:45:20|22.54|20.62|22.57|20.65|22.69|20.77|22.54|20.62|0
1646401530000|2022-03-04 13:45:30|22.62|20.7|22.49|20.57|22.69|20.77|22.49|20.57|0
1646401540000|2022-03-04 13:45:40|22.64|20.72|22.54|20.62|22.64|20.72|22.52|20.6|0
1646401550000|2022-03-04 13:45:50|22.95|21.03|22.74|20.82|22.95|21.03|22.74|20.82|0
1646401560000|2022-03-04 13:46:00|22.84|20.92|22.74|20.82|22.84|20.92|22.74|20.82|0
1646401570000|2022-03-04 13:46:10|22.52|20.6|22.57|20.65|22.57|20.65|22.52|20.6|0
1646401580000|2022-03-04 13:46:20|22.54|20.62|22.29|20.37|22.54|20.62|22.29|20.37|0
1646401590000|2022-03-04 13:46:30|22.24|20.32|22.34|20.42|22.34|20.42|22.24|20.32|0
1646401600000|2022-03-04 13:46:40|22.29|20.37|22.29|20.37|22.29|20.37|22.19|20.27|0
1646401610000|2022-03-04 13:46:50|22.19|20.27|22.24|20.32|22.24|20.32|22.19|20.27|0
1646401620000|2022-03-04 13:47:00|22.27|20.35|22.19|20.27|22.27|20.35|22.19|20.27|0
1646401630000|2022-03-04 13:47:10|22.02|20.1|22.19|20.27|22.19|20.27|22.02|20.1|0
1646401640000|2022-03-04 13:47:20|22.17|20.25|22|20.08|22.17|20.25|22|20.08|0
1646401650000|2022-03-04 13:47:30|22.04|20.12|22.14|20.22|22.14|20.22|22|20.08|0
1646401660000|2022-03-04 13:47:40|22.02|20.1|22.04|20.12|22.04|20.12|22.02|20.1|0
1646401670000|2022-03-04 13:47:50|22|20.08|21.8|19.88|22|20.08|21.61|19.69|0
1646401680000|2022-03-04 13:48:00|21.82|19.9|21.61|19.69|21.82|19.9|21.61|19.69|0
1646401690000|2022-03-04 13:48:10|21.75|19.83|21.6|19.68|21.8|19.88|21.6|19.68|0
1646401700000|2022-03-04 13:48:20|21.7|19.78|21.56|19.64|21.7|19.78|21.48|19.56|0
1646401710000|2022-03-04 13:48:30|21.41|19.49|21.29|19.37|21.41|19.49|21.29|19.37|0
1646401720000|2022-03-04 13:48:40|21.27|19.35|21.15|19.23|21.27|19.35|21.13|19.21|0
1646401730000|2022-03-04 13:48:50|21.17|19.25|21.15|19.23|21.17|19.25|21.1|19.18|0
1646401740000|2022-03-04 13:49:00|21.22|19.3|21.22|19.3|21.27|19.35|21.17|19.25|0
1646401750000|2022-03-04 13:49:10|21.32|19.4|21.51|19.59|21.51|19.59|21.32|19.4|0
1646401760000|2022-03-04 13:49:20|21.58|19.66|21.51|19.59|21.58|19.66|21.51|19.59|0
1646401770000|2022-03-04 13:49:30|21.27|19.35|21.24|19.32|21.27|19.35|21.22|19.3|0
1646401780000|2022-03-04 13:49:40|21.17|19.25|21.08|19.16|21.17|19.25|20.98|19.06|0
1646401790000|2022-03-04 13:49:50|21.05|19.13|20.89|18.97|21.05|19.13|20.89|18.97|0
1646401800000|2022-03-04 13:50:00|20.79|18.87|20.54|18.62|20.79|18.87|20.54|18.62|0
1646401810000|2022-03-04 13:50:10|20.65|18.73|20.75|18.83|20.75|18.83|20.56|18.64|0
1646401820000|2022-03-04 13:50:20|20.89|18.97|20.93|19.01|20.93|19.01|20.82|18.9|0
1646401830000|2022-03-04 13:50:30|21.08|19.16|21.17|19.25|21.19|19.27|21.08|19.16|0
1646401840000|2022-03-04 13:50:40|21.12|19.2|21.34|19.42|21.46|19.54|21.12|19.2|0
1646401850000|2022-03-04 13:50:50|21.36|19.44|21.41|19.49|21.5|19.58|21.36|19.44|0
1646401860000|2022-03-04 13:51:00|21.31|19.39|21.19|19.27|21.31|19.39|21.19|19.27|0
1646401870000|2022-03-04 13:51:10|21.24|19.32|21.12|19.2|21.24|19.32|21.07|19.15|0
1646401880000|2022-03-04 13:51:20|21.17|19.25|20.84|18.92|21.17|19.25|20.84|18.92|0
1646401890000|2022-03-04 13:51:30|20.89|18.97|20.74|18.82|20.89|18.97|20.74|18.82|0
1646401900000|2022-03-04 13:51:40|20.79|18.87|20.74|18.82|20.79|18.87|20.7|18.78|0
1646401910000|2022-03-04 13:51:50|20.7|18.78|20.72|18.8|20.86|18.94|20.7|18.78|0
1646401920000|2022-03-04 13:52:00|20.74|18.82|20.56|18.64|20.74|18.82|20.56|18.64|0
1646401930000|2022-03-04 13:52:10|20.51|18.59|20.7|18.78|20.7|18.78|20.37|18.45|0
1646401940000|2022-03-04 13:52:20|20.56|18.64|20.67|18.75|20.7|18.78|20.56|18.64|0
1646401950000|2022-03-04 13:52:30|20.7|18.78|20.56|18.64|20.7|18.78|20.56|18.64|0
1646401960000|2022-03-04 13:52:40|20.6|18.68|20.65|18.73|20.65|18.73|20.6|18.68|0
1646401970000|2022-03-04 13:52:50|20.74|18.82|20.76|18.84|20.76|18.84|20.74|18.82|0
1646401980000|2022-03-04 13:53:00|20.72|18.8|20.84|18.92|20.84|18.92|20.72|18.8|0
1646401990000|2022-03-04 13:53:10|20.88|18.96|20.91|18.99|20.91|18.99|20.79|18.87|0
1646402000000|2022-03-04 13:53:20|20.95|19.03|20.74|18.82|20.95|19.03|20.74|18.82|0
1646402010000|2022-03-04 13:53:30|20.65|18.73|20.55|18.63|20.65|18.73|20.51|18.59|0
1646402020000|2022-03-04 13:53:40|20.51|18.59|20.53|18.61|20.53|18.61|20.46|18.54|0
1646402030000|2022-03-04 13:53:50|20.46|18.54|20.51|18.59|20.51|18.59|20.39|18.47|0
1646402040000|2022-03-04 13:54:00|20.42|18.5|20.55|18.63|20.55|18.63|20.42|18.5|0
1646402050000|2022-03-04 13:54:10|20.6|18.68|20.62|18.7|20.65|18.73|20.51|18.59|0
1646402060000|2022-03-04 13:54:20|20.65|18.73|20.65|18.73|20.65|18.73|20.51|18.59|0
1646402070000|2022-03-04 13:54:30|20.44|18.52|20.48|18.56|20.48|18.56|20.28|18.36|0
1646402080000|2022-03-04 13:54:40|20.46|18.54|20.41|18.49|20.46|18.54|20.39|18.47|0
1646402090000|2022-03-04 13:54:50|20.48|18.56|20.46|18.54|20.48|18.56|20.46|18.54|0
1646402100000|2022-03-04 13:55:00|20.55|18.63|20.32|18.4|20.6|18.68|20.32|18.4|0
1646402110000|2022-03-04 13:55:10|20.34|18.42|20.37|18.45|20.37|18.45|20.34|18.42|0
1646402120000|2022-03-04 13:55:20|20.34|18.42|20.53|18.61|20.6|18.68|20.34|18.42|0
1646402130000|2022-03-04 13:55:30|20.55|18.63|20.53|18.61|20.62|18.7|20.53|18.61|0
1646402140000|2022-03-04 13:55:40|20.6|18.68|20.69|18.77|20.69|18.77|20.6|18.68|0
1646402150000|2022-03-04 13:55:50|20.48|18.56|20.69|18.77|20.69|18.77|20.48|18.56|0
1646402160000|2022-03-04 13:56:00|20.74|18.82|20.64|18.72|20.74|18.82|20.64|18.72|0
1646402170000|2022-03-04 13:56:10|20.71|18.79|20.55|18.63|20.71|18.79|20.51|18.59|0
1646402180000|2022-03-04 13:56:20|20.57|18.65|20.53|18.61|20.62|18.7|20.5|18.58|0
1646402190000|2022-03-04 13:56:30|20.5|18.58|20.64|18.72|20.64|18.72|20.5|18.58|0
1646402200000|2022-03-04 13:56:40|20.6|18.68|19.03|17.11|20.64|18.72|19.03|17.11|0
1646402210000|2022-03-04 13:56:50|20.78|18.86|21.88|19.96|21.88|19.96|20.71|18.79|0
1646402220000|2022-03-04 13:57:00|21.97|20.05|21.83|19.91|21.97|20.05|21.83|19.91|0
1646402230000|2022-03-04 13:57:10|21.88|19.96|21.92|20|21.92|20|21.78|19.86|0
1646402240000|2022-03-04 13:57:20|21.88|19.96|22.09|20.17|22.09|20.17|21.88|19.96|0
1646402250000|2022-03-04 13:57:30|22.12|20.2|22.12|20.2|22.24|20.32|22.12|20.2|0
1646402260000|2022-03-04 13:57:40|22.14|20.22|22.16|20.24|22.19|20.27|22.02|20.1|0
1646402270000|2022-03-04 13:57:50|22.26|20.34|22.36|20.44|22.36|20.44|22.26|20.34|0
1646402280000|2022-03-04 13:58:00|22.33|20.41|22.46|20.54|22.5|20.58|22.33|20.41|0
1646402290000|2022-03-04 13:58:10|22.43|20.51|22.55|20.63|22.55|20.63|22.43|20.51|0
1646402300000|2022-03-04 13:58:20|22.5|20.58|22.6|20.68|22.6|20.68|22.5|20.58|0
1646402310000|2022-03-04 13:58:30|22.48|20.56|22.36|20.44|22.5|20.58|22.36|20.44|0
1646402320000|2022-03-04 13:58:40|22.41|20.49|22.41|20.49|22.41|20.49|22.41|20.49|0
1646402330000|2022-03-04 13:58:50|22.5|20.58|22.55|20.63|22.58|20.66|22.5|20.58|0
1646402340000|2022-03-04 13:59:00|22.6|20.68|22.41|20.49|22.6|20.68|22.36|20.44|0
1646402350000|2022-03-04 13:59:10|22.36|20.44|22.11|20.19|22.36|20.44|22.11|20.19|0
1646402360000|2022-03-04 13:59:20|22.16|20.24|22.11|20.19|22.16|20.24|22.11|20.19|0
1646402370000|2022-03-04 13:59:30|22.09|20.17|22.16|20.24|22.16|20.24|22.09|20.17|0
1646402380000|2022-03-04 13:59:40|22.18|20.26|22.4|20.48|22.4|20.48|22.18|20.26|0
1646402390000|2022-03-04 13:59:50|22.55|20.63|22.7|20.78|22.7|20.78|22.5|20.58|0
1646402400000|2022-03-04 14:00:00|22.65|20.73|22.5|20.58|22.65|20.73|22.5|20.58|0
1646402410000|2022-03-04 14:00:10|22.4|20.48|22.45|20.53|22.45|20.53|22.38|20.46|0
1646402420000|2022-03-04 14:00:20|22.5|20.58|22.7|20.78|22.7|20.78|22.5|20.58|0
1646402430000|2022-03-04 14:00:30|22.67|20.75|22.7|20.78|22.7|20.78|22.67|20.75|0
1646402440000|2022-03-04 14:00:40|22.65|20.73|22.75|20.83|22.75|20.83|22.65|20.73|0
1646402450000|2022-03-04 14:00:50|22.8|20.88|22.85|20.93|22.85|20.93|22.7|20.78|0
1646402460000|2022-03-04 14:01:00|23|21.08|23.1|21.18|23.1|21.18|22.95|21.03|0
1646402470000|2022-03-04 14:01:10|23.05|21.13|23|21.08|23.05|21.13|23|21.08|0
1646402480000|2022-03-04 14:01:20|23.05|21.13|23.12|21.2|23.12|21.2|23.05|21.13|0
1646402490000|2022-03-04 14:01:30|23.15|21.23|23.07|21.15|23.15|21.23|23.07|21.15|0
1646402500000|2022-03-04 14:01:40|23.04|21.12|23.02|21.1|23.04|21.12|22.99|21.07|0
1646402510000|2022-03-04 14:01:50|22.94|21.02|22.8|20.88|22.94|21.02|22.8|20.88|0
1646402520000|2022-03-04 14:02:00|22.87|20.95|22.89|20.97|22.97|21.05|22.87|20.95|0
1646402530000|2022-03-04 14:02:10|22.84|20.92|22.72|20.8|22.84|20.92|22.7|20.78|0
1646402540000|2022-03-04 14:02:20|22.82|20.9|22.72|20.8|22.89|20.97|22.72|20.8|0
1646402550000|2022-03-04 14:02:30|22.77|20.85|22.84|20.92|22.84|20.92|22.77|20.85|0
1646402560000|2022-03-04 14:02:40|22.89|20.97|22.89|20.97|22.89|20.97|22.87|20.95|0
1646402570000|2022-03-04 14:02:50|22.87|20.95|22.79|20.87|22.87|20.95|22.79|20.87|0
1646402580000|2022-03-04 14:03:00|22.72|20.8|22.79|20.87|22.79|20.87|22.72|20.8|0
1646402590000|2022-03-04 14:03:10|22.74|20.82|22.69|20.77|22.74|20.82|22.69|20.77|0
1646402600000|2022-03-04 14:03:20|22.65|20.73|22.82|20.9|22.82|20.9|22.65|20.73|0
1646402610000|2022-03-04 14:03:30|22.64|20.72|22.6|20.68|22.64|20.72|22.6|20.68|0
1646402620000|2022-03-04 14:03:40|22.67|20.75|22.64|20.72|22.74|20.82|22.64|20.72|0
1646402630000|2022-03-04 14:03:50|22.6|20.68|22.69|20.77|22.72|20.8|22.6|20.68|0
1646402640000|2022-03-04 14:04:00|22.74|20.82|22.79|20.87|22.82|20.9|22.74|20.82|0
1646402650000|2022-03-04 14:04:10|22.84|20.92|22.74|20.82|22.84|20.92|22.74|20.82|0
1646402660000|2022-03-04 14:04:20|22.79|20.87|22.55|20.63|22.79|20.87|22.55|20.63|0
1646402670000|2022-03-04 14:04:30|22.59|20.67|22.45|20.53|22.59|20.67|22.45|20.53|0
1646402680000|2022-03-04 14:04:40|22.4|20.48|22.5|20.58|22.5|20.58|22.4|20.48|0
1646402690000|2022-03-04 14:04:50|22.4|20.48|22.3|20.38|22.4|20.48|22.25|20.33|0
1646402700000|2022-03-04 14:05:00|22.32|20.4|22.3|20.38|22.32|20.4|22.3|20.38|0
1646402710000|2022-03-04 14:05:10|22.2|20.28|22.3|20.38|22.3|20.38|22.2|20.28|0
1646402720000|2022-03-04 14:05:20|22.35|20.43|22.3|20.38|22.45|20.53|22.3|20.38|0
1646402730000|2022-03-04 14:05:30|22.25|20.33|22.3|20.38|22.4|20.48|22.25|20.33|0
1646402740000|2022-03-04 14:05:40|22.2|20.28|22.2|20.28|22.2|20.28|22.18|20.26|0
1646402750000|2022-03-04 14:05:50|22.25|20.33|22.25|20.33|22.25|20.33|22.25|20.33|0
1646402760000|2022-03-04 14:06:00|22.15|20.23|22.15|20.23|22.25|20.33|22.15|20.23|0
1646402770000|2022-03-04 14:06:10|22.25|20.33|22.22|20.3|22.25|20.33|22.22|20.3|0
1646402780000|2022-03-04 14:06:20|22.25|20.33|22.18|20.26|22.25|20.33|22.15|20.23|0
1646402790000|2022-03-04 14:06:30|22.25|20.33|21.98|20.06|22.25|20.33|21.98|20.06|0
1646402800000|2022-03-04 14:06:40|22.01|20.09|22.05|20.13|22.05|20.13|21.96|20.04|0
1646402810000|2022-03-04 14:06:50|22.1|20.18|22.03|20.11|22.1|20.18|22.03|20.11|0
1646402820000|2022-03-04 14:07:00|22.01|20.09|22.05|20.13|22.05|20.13|21.96|20.04|0
1646402830000|2022-03-04 14:07:10|22.01|20.09|22.05|20.13|22.05|20.13|22.01|20.09|0
1646402840000|2022-03-04 14:07:20|22.01|20.09|21.91|19.99|22.01|20.09|21.88|19.96|0
1646402850000|2022-03-04 14:07:30|21.86|19.94|21.86|19.94|21.91|19.99|21.86|19.94|0
1646402860000|2022-03-04 14:07:40|21.84|19.92|21.86|19.94|21.86|19.94|21.84|19.92|0
1646402870000|2022-03-04 14:07:50|21.81|19.89|21.53|19.61|21.81|19.89|21.53|19.61|0
1646402880000|2022-03-04 14:08:00|21.48|19.56|21.53|19.61|21.57|19.65|21.48|19.56|0
1646402890000|2022-03-04 14:08:10|21.48|19.56|21.38|19.46|21.48|19.56|21.38|19.46|0
1646402900000|2022-03-04 14:08:20|21.45|19.53|21.48|19.56|21.48|19.56|21.43|19.51|0
1646402910000|2022-03-04 14:08:30|21.57|19.65|21.62|19.7|21.67|19.75|21.57|19.65|0
1646402920000|2022-03-04 14:08:40|21.6|19.68|21.53|19.61|21.6|19.68|21.53|19.61|0
1646402930000|2022-03-04 14:08:50|21.62|19.7|21.67|19.75|21.67|19.75|21.57|19.65|0
1646402940000|2022-03-04 14:09:00|21.62|19.7|21.72|19.8|21.72|19.8|21.62|19.7|0
1646402950000|2022-03-04 14:09:10|21.76|19.84|21.88|19.96|21.88|19.96|21.76|19.84|0
1646402960000|2022-03-04 14:09:20|21.83|19.91|21.76|19.84|21.83|19.91|21.74|19.82|0
1646402970000|2022-03-04 14:09:30|21.86|19.94|21.81|19.89|21.86|19.94|21.81|19.89|0
1646402980000|2022-03-04 14:09:40|21.71|19.79|21.52|19.6|21.71|19.79|21.52|19.6|0
1646402990000|2022-03-04 14:09:50|21.62|19.7|21.62|19.7|21.62|19.7|21.59|19.67|0
1646403000000|2022-03-04 14:10:00|21.52|19.6|21.52|19.6|21.59|19.67|21.52|19.6|0
1646403010000|2022-03-04 14:10:10|21.4|19.48|21.48|19.56|21.48|19.56|21.29|19.37|0
1646403020000|2022-03-04 14:10:20|21.43|19.51|21.31|19.39|21.43|19.51|21.31|19.39|0
1646403030000|2022-03-04 14:10:30|21.11|19.19|21.08|19.16|21.11|19.19|21.01|19.09|0
1646403040000|2022-03-04 14:10:40|21.11|19.19|21.08|19.16|21.11|19.19|21.06|19.14|0
1646403050000|2022-03-04 14:10:50|21.01|19.09|21.01|19.09|21.11|19.19|21.01|19.09|0
1646403060000|2022-03-04 14:11:00|21.06|19.14|21.01|19.09|21.11|19.19|21.01|19.09|0
1646403070000|2022-03-04 14:11:10|21.25|19.33|21.29|19.37|21.29|19.37|21.25|19.33|0
1646403080000|2022-03-04 14:11:20|21.34|19.42|21.2|19.28|21.34|19.42|21.2|19.28|0
1646403090000|2022-03-04 14:11:30|21.25|19.33|21.34|19.42|21.34|19.42|21.25|19.33|0
1646403100000|2022-03-04 14:11:40|21.29|19.37|21.53|19.61|21.53|19.61|21.29|19.37|0
1646403110000|2022-03-04 14:11:50|21.58|19.66|21.48|19.56|21.58|19.66|21.48|19.56|0
1646403120000|2022-03-04 14:12:00|21.53|19.61|21.53|19.61|21.58|19.66|21.53|19.61|0
1646403130000|2022-03-04 14:12:10|21.6|19.68|21.58|19.66|21.6|19.68|21.55|19.63|0
1646403140000|2022-03-04 14:12:20|21.62|19.7|21.67|19.75|21.67|19.75|21.62|19.7|0
1646403150000|2022-03-04 14:12:30|21.62|19.7|21.62|19.7|21.62|19.7|21.62|19.7|0
1646403160000|2022-03-04 14:12:40|21.67|19.75|21.67|19.75|21.67|19.75|21.67|19.75|0
1646403170000|2022-03-04 14:12:50|21.72|19.8|21.77|19.85|21.77|19.85|21.67|19.75|0
1646403180000|2022-03-04 14:13:00|21.74|19.82|21.72|19.8|21.74|19.82|21.72|19.8|0
1646403190000|2022-03-04 14:13:10|21.77|19.85|21.81|19.89|21.81|19.89|21.74|19.82|0
1646403200000|2022-03-04 14:13:20|21.91|19.99|22.06|20.14|22.06|20.14|21.91|19.99|0
1646403210000|2022-03-04 14:13:30|22.1|20.18|22.15|20.23|22.15|20.23|22.1|20.18|0
1646403220000|2022-03-04 14:13:40|22.1|20.18|22.15|20.23|22.15|20.23|22.1|20.18|0
1646403230000|2022-03-04 14:13:50|22.2|20.28|22.25|20.33|22.25|20.33|22.2|20.28|0
1646403240000|2022-03-04 14:14:00|22.2|20.28|22.13|20.21|22.2|20.28|22.13|20.21|0
1646403250000|2022-03-04 14:14:10|22.1|20.18|22.15|20.23|22.15|20.23|22.08|20.16|0
1646403260000|2022-03-04 14:14:20|22.1|20.18|22.05|20.13|22.1|20.18|22.05|20.13|0
1646403270000|2022-03-04 14:14:30|22.01|20.09|21.81|19.89|22.01|20.09|21.81|19.89|0
1646403280000|2022-03-04 14:14:40|21.76|19.84|21.67|19.75|21.76|19.84|21.67|19.75|0
1646403290000|2022-03-04 14:14:50|21.76|19.84|21.72|19.8|21.76|19.84|21.72|19.8|0
1646403300000|2022-03-04 14:15:00|21.67|19.75|21.91|19.99|21.91|19.99|21.67|19.75|0
1646403310000|2022-03-04 14:15:10|21.88|19.96|21.81|19.89|21.96|20.04|21.81|19.89|0
1646403320000|2022-03-04 14:15:20|21.96|20.04|22.15|20.23|22.15|20.23|21.96|20.04|0
1646403330000|2022-03-04 14:15:30|22.3|20.38|22.3|20.38|22.3|20.38|22.2|20.28|0
1646403340000|2022-03-04 14:15:40|22.34|20.42|22.34|20.42|22.34|20.42|22.3|20.38|0
1646403350000|2022-03-04 14:15:50|22.3|20.38|22.34|20.42|22.34|20.42|22.3|20.38|0
1646403360000|2022-03-04 14:16:00|22.27|20.35|22.15|20.23|22.3|20.38|22.15|20.23|0
1646403370000|2022-03-04 14:16:10|22.2|20.28|22.1|20.18|22.2|20.28|22.07|20.15|0
1646403380000|2022-03-04 14:16:20|22.15|20.23|22.25|20.33|22.25|20.33|22.15|20.23|0
1646403390000|2022-03-04 14:16:30|22.15|20.23|21.91|19.99|22.15|20.23|21.88|19.96|0
1646403400000|2022-03-04 14:16:40|21.95|20.03|21.86|19.94|22|20.08|21.86|19.94|0
1646403410000|2022-03-04 14:16:50|21.76|19.84|21.57|19.65|21.76|19.84|21.57|19.65|0
1646403420000|2022-03-04 14:17:00|21.52|19.6|21.59|19.67|21.67|19.75|21.52|19.6|0
1646403430000|2022-03-04 14:17:10|21.52|19.6|21.57|19.65|21.57|19.65|21.52|19.6|0
1646403440000|2022-03-04 14:17:20|21.67|19.75|21.5|19.58|21.67|19.75|21.5|19.58|0
1646403450000|2022-03-04 14:17:30|21.47|19.55|21.69|19.77|21.69|19.77|21.47|19.55|0
1646403460000|2022-03-04 14:17:40|21.66|19.74|21.76|19.84|21.81|19.89|21.66|19.74|0
1646403470000|2022-03-04 14:17:50|21.78|19.86|21.9|19.98|21.9|19.98|21.78|19.86|0
1646403480000|2022-03-04 14:18:00|21.95|20.03|22.05|20.13|22.05|20.13|21.95|20.03|0
1646403490000|2022-03-04 14:18:10|22.1|20.18|22.29|20.37|22.29|20.37|22.1|20.18|0
1646403500000|2022-03-04 14:18:20|22.34|20.42|22.29|20.37|22.34|20.42|22.29|20.37|0
1646403510000|2022-03-04 14:18:30|22.34|20.42|22.36|20.44|22.36|20.44|22.34|20.42|0
1646403520000|2022-03-04 14:18:40|22.29|20.37|22.34|20.42|22.39|20.47|22.29|20.37|0
1646403530000|2022-03-04 14:18:50|22.29|20.37|22.44|20.52|22.49|20.57|22.29|20.37|0
1646403540000|2022-03-04 14:19:00|22.34|20.42|22.49|20.57|22.49|20.57|22.34|20.42|0
1646403550000|2022-03-04 14:19:10|22.44|20.52|22.14|20.22|22.44|20.52|22.12|20.2|0
1646403560000|2022-03-04 14:19:20|22.1|20.18|22.34|20.42|22.34|20.42|22.1|20.18|0
1646403570000|2022-03-04 14:19:30|22.24|20.32|22.26|20.34|22.26|20.34|22.19|20.27|0
1646403580000|2022-03-04 14:19:40|22.29|20.37|22.22|20.3|22.29|20.37|22.22|20.3|0
1646403590000|2022-03-04 14:19:50|22.24|20.32|22.17|20.25|22.24|20.32|22.17|20.25|0
1646403600000|2022-03-04 14:20:00|22.09|20.17|22.19|20.27|22.19|20.27|22.02|20.1|0
1646403610000|2022-03-04 14:20:10|22.49|20.57|22.58|20.66|22.58|20.66|22.44|20.52|0
1646403620000|2022-03-04 14:20:20|22.63|20.71|22.68|20.76|22.68|20.76|22.63|20.71|0
1646403630000|2022-03-04 14:20:30|22.83|20.91|22.78|20.86|22.88|20.96|22.78|20.86|0
1646403640000|2022-03-04 14:20:40|22.73|20.81|22.83|20.91|22.83|20.91|22.73|20.81|0
1646403650000|2022-03-04 14:20:50|22.88|20.96|22.98|21.06|22.98|21.06|22.88|20.96|0
1646403660000|2022-03-04 14:21:00|22.95|21.03|22.98|21.06|22.98|21.06|22.93|21.01|0
1646403670000|2022-03-04 14:21:10|23.03|21.11|23.16|21.24|23.16|21.24|23.03|21.11|0
1646403680000|2022-03-04 14:21:20|23.18|21.26|22.93|21.01|23.18|21.26|22.93|21.01|0
1646403690000|2022-03-04 14:21:30|23.03|21.11|23.05|21.13|23.05|21.13|23.03|21.11|0
1646403700000|2022-03-04 14:21:40|23.03|21.11|23.08|21.16|23.08|21.16|23.03|21.11|0
1646403710000|2022-03-04 14:21:50|23.03|21.11|23.28|21.36|23.28|21.36|22.98|21.06|0
1646403720000|2022-03-04 14:22:00|22.98|21.06|22.98|21.06|22.98|21.06|22.93|21.01|0
1646403730000|2022-03-04 14:22:10|22.93|21.01|22.83|20.91|22.93|21.01|22.78|20.86|0
1646403740000|2022-03-04 14:22:20|22.78|20.86|22.75|20.83|22.8|20.88|22.75|20.83|0
1646403750000|2022-03-04 14:22:30|22.68|20.76|22.83|20.91|22.83|20.91|22.63|20.71|0
1646403760000|2022-03-04 14:22:40|22.93|21.01|22.98|21.06|22.98|21.06|22.9|20.98|0
1646403770000|2022-03-04 14:22:50|23.15|21.23|23.48|21.56|23.48|21.56|23.15|21.23|0
1646403780000|2022-03-04 14:23:00|23.43|21.51|23.41|21.49|23.59|21.67|23.38|21.46|0
1646403790000|2022-03-04 14:23:10|23.38|21.46|23.28|21.36|23.38|21.46|23.18|21.26|0
1646403800000|2022-03-04 14:23:20|23.23|21.31|23.05|21.13|23.28|21.36|23.05|21.13|0
1646403810000|2022-03-04 14:23:30|23.1|21.18|23.08|21.16|23.1|21.18|23.03|21.11|0
1646403820000|2022-03-04 14:23:40|23.03|21.11|23.05|21.13|23.08|21.16|23.03|21.11|0
1646403830000|2022-03-04 14:23:50|23.08|21.16|22.98|21.06|23.08|21.16|22.98|21.06|0
1646403840000|2022-03-04 14:24:00|23.03|21.11|23.15|21.23|23.15|21.23|23.03|21.11|0
1646403850000|2022-03-04 14:24:10|23.13|21.21|23.33|21.41|23.33|21.41|23.13|21.21|0
1646403860000|2022-03-04 14:24:20|23.28|21.36|23.13|21.21|23.28|21.36|23.13|21.21|0
1646403870000|2022-03-04 14:24:30|23.03|21.11|22.98|21.06|23.13|21.21|22.98|21.06|0
1646403880000|2022-03-04 14:24:40|22.88|20.96|22.88|20.96|22.93|21.01|22.88|20.96|0
1646403890000|2022-03-04 14:24:50|22.93|21.01|22.8|20.88|22.93|21.01|22.78|20.86|0
1646403900000|2022-03-04 14:25:00|22.83|20.91|22.58|20.66|22.83|20.91|22.58|20.66|0
1646403910000|2022-03-04 14:25:10|22.53|20.61|22.55|20.63|22.58|20.66|22.53|20.61|0
1646403920000|2022-03-04 14:25:20|22.43|20.51|22.58|20.66|22.58|20.66|22.43|20.51|0
1646403930000|2022-03-04 14:25:30|22.7|20.78|22.73|20.81|22.77|20.85|22.7|20.78|0
1646403940000|2022-03-04 14:25:40|22.77|20.85|22.77|20.85|22.77|20.85|22.63|20.71|0
1646403950000|2022-03-04 14:25:50|22.7|20.78|22.72|20.8|22.77|20.85|22.7|20.78|0
1646403960000|2022-03-04 14:26:00|22.67|20.75|22.63|20.71|22.7|20.78|22.63|20.71|0
1646403970000|2022-03-04 14:26:10|22.53|20.61|22.65|20.73|22.67|20.75|22.53|20.61|0
1646403980000|2022-03-04 14:26:20|22.63|20.71|22.58|20.66|22.63|20.71|22.53|20.61|0
1646403990000|2022-03-04 14:26:30|22.53|20.61|22.55|20.63|22.55|20.63|22.48|20.56|0
1646404000000|2022-03-04 14:26:40|22.53|20.61|22.57|20.65|22.58|20.66|22.5|20.58|0
1646404010000|2022-03-04 14:26:50|22.6|20.68|22.53|20.61|22.6|20.68|22.48|20.56|0
1646404020000|2022-03-04 14:27:00|22.45|20.53|22.48|20.56|22.48|20.56|22.45|20.53|0
1646404030000|2022-03-04 14:27:10|22.45|20.53|22.72|20.8|22.72|20.8|22.45|20.53|0
1646404040000|2022-03-04 14:27:20|22.77|20.85|22.67|20.75|22.77|20.85|22.67|20.75|0
1646404050000|2022-03-04 14:27:30|22.62|20.7|22.52|20.6|22.62|20.7|22.52|20.6|0
1646404060000|2022-03-04 14:27:40|22.57|20.65|22.77|20.85|22.8|20.88|22.57|20.65|0
1646404070000|2022-03-04 14:27:50|22.92|21|22.9|20.98|22.97|21.05|22.9|20.98|0
1646404080000|2022-03-04 14:28:00|22.87|20.95|22.97|21.05|23.07|21.15|22.87|20.95|0
1646404090000|2022-03-04 14:28:10|23.02|21.1|22.92|21|23.04|21.12|22.92|21|0
1646404100000|2022-03-04 14:28:20|22.89|20.97|22.92|21|22.92|21|22.82|20.9|0
1646404110000|2022-03-04 14:28:30|23.02|21.1|22.97|21.05|23.07|21.15|22.97|21.05|0
1646404120000|2022-03-04 14:28:40|22.87|20.95|22.92|21|22.94|21.02|22.87|20.95|0
1646404130000|2022-03-04 14:28:50|22.94|21.02|22.92|21|22.97|21.05|22.92|21|0
1646404140000|2022-03-04 14:29:00|22.82|20.9|22.84|20.92|22.84|20.92|22.82|20.9|0
1646404150000|2022-03-04 14:29:10|22.82|20.9|22.92|21|22.92|21|22.82|20.9|0
1646404160000|2022-03-04 14:29:20|22.97|21.05|22.84|20.92|22.97|21.05|22.84|20.92|0
1646404170000|2022-03-04 14:29:30|22.77|20.85|22.57|20.65|22.77|20.85|22.57|20.65|0
1646404180000|2022-03-04 14:29:40|22.62|20.7|22.47|20.55|22.62|20.7|22.47|20.55|0
1646404190000|2022-03-04 14:29:50|22.52|20.6|22.5|20.58|22.52|20.6|22.47|20.55|0
1646404200000|2022-03-04 14:30:00|22.47|20.55|23.19|21.27|23.19|21.27|22.47|20.55|0
1646404210000|2022-03-04 14:30:10|23.22|21.3|23.34|21.42|23.37|21.45|23.22|21.3|0
1646404220000|2022-03-04 14:30:20|23.52|21.6|23.29|21.37|23.52|21.6|23.29|21.37|0
1646404230000|2022-03-04 14:30:30|23.42|21.5|23.17|21.25|23.42|21.5|23.07|21.15|0
1646404240000|2022-03-04 14:30:40|23.57|21.65|23.37|21.45|23.63|21.71|23.37|21.45|0
1646404250000|2022-03-04 14:30:50|23.07|21.15|23.42|21.5|23.5|21.58|23.07|21.15|0
1646404260000|2022-03-04 14:31:00|23.68|21.76|23.52|21.6|23.68|21.76|23.27|21.35|0
1646404270000|2022-03-04 14:31:10|23.88|21.96|23.85|21.93|23.93|22.01|23.85|21.93|0
1646404280000|2022-03-04 14:31:20|23.32|21.4|23.19|21.27|23.42|21.5|23.19|21.27|0
1646404290000|2022-03-04 14:31:30|23.12|21.2|23.37|21.45|23.37|21.45|23.12|21.2|0
1646404300000|2022-03-04 14:31:40|23.12|21.2|22.99|21.07|23.27|21.35|22.99|21.07|0
1646404310000|2022-03-04 14:31:50|22.97|21.05|22.99|21.07|22.99|21.07|22.92|21|0
1646404320000|2022-03-04 14:32:00|22.92|21|23.17|21.25|23.17|21.25|22.84|20.92|0
1646404330000|2022-03-04 14:32:10|21.01|19.09|20.84|18.92|21.05|19.13|20.84|18.92|0
1646404340000|2022-03-04 14:32:20|20.77|18.85|20.86|18.94|20.86|18.94|20.77|18.85|0
1646404350000|2022-03-04 14:32:30|20.65|18.73|20.84|18.92|20.84|18.92|20.65|18.73|0
1646404360000|2022-03-04 14:32:40|20.58|18.66|20.58|18.66|20.58|18.66|20.44|18.52|0
1646404370000|2022-03-04 14:32:50|20.62|18.7|20.62|18.7|20.62|18.7|20.53|18.61|0
1646404380000|2022-03-04 14:33:00|20.48|18.56|20.53|18.61|20.53|18.61|20.48|18.56|0
1646404390000|2022-03-04 14:33:10|20.6|18.68|20.2|18.28|20.6|18.68|20.2|18.28|0
1646404400000|2022-03-04 14:33:20|20.16|18.24|20.11|18.19|20.2|18.28|20.11|18.19|0
1646404410000|2022-03-04 14:33:30|20.2|18.28|19.83|17.91|20.2|18.28|19.83|17.91|0
1646404420000|2022-03-04 14:33:40|19.85|17.93|19.72|17.8|19.85|17.93|19.72|17.8|0
1646404430000|2022-03-04 14:33:50|19.7|17.78|20.06|18.14|20.06|18.14|19.7|17.78|0
1646404440000|2022-03-04 14:34:00|20.32|18.4|20.57|18.65|20.74|18.82|20.32|18.4|0
1646404450000|2022-03-04 14:34:10|20.43|18.51|20.48|18.56|20.55|18.63|20.39|18.47|0
1646404460000|2022-03-04 14:34:20|20.39|18.47|20.25|18.33|20.39|18.47|20.25|18.33|0
1646404470000|2022-03-04 14:34:30|20.34|18.42|20.64|18.72|20.64|18.72|20.34|18.42|0
1646404480000|2022-03-04 14:34:40|20.67|18.75|20.11|18.19|20.67|18.75|20.11|18.19|0
1646404490000|2022-03-04 14:34:50|19.92|18|19.92|18|19.92|18|19.79|17.87|0
1646404500000|2022-03-04 14:35:00|20.01|18.09|19.88|17.96|20.15|18.23|19.88|17.96|0
1646404510000|2022-03-04 14:35:10|19.97|18.05|20.2|18.28|20.2|18.28|19.97|18.05|0
1646404520000|2022-03-04 14:35:20|20.29|18.37|21.17|19.25|21.17|19.25|20.29|18.37|0
1646404530000|2022-03-04 14:35:30|20.86|18.94|20.53|18.61|20.91|18.99|20.53|18.61|0
1646404540000|2022-03-04 14:35:40|20.71|18.79|20.9|18.98|20.9|18.98|20.71|18.79|0
1646404550000|2022-03-04 14:35:50|21.05|19.13|21.07|19.15|21.29|19.37|21.05|19.13|0
1646404560000|2022-03-04 14:36:00|21.14|19.22|21.02|19.1|21.19|19.27|20.95|19.03|0
1646404570000|2022-03-04 14:36:10|21.1|19.18|21.14|19.22|21.14|19.22|21|19.08|0
1646404580000|2022-03-04 14:36:20|21.19|19.27|21.24|19.32|21.24|19.32|21.1|19.18|0
1646404590000|2022-03-04 14:36:30|21.19|19.27|20.95|19.03|21.19|19.27|20.95|19.03|0
1646404600000|2022-03-04 14:36:40|20.86|18.94|21.05|19.13|21.05|19.13|20.71|18.79|0
1646404610000|2022-03-04 14:36:50|21.14|19.22|20.83|18.91|21.14|19.22|20.81|18.89|0
1646404620000|2022-03-04 14:37:00|20.9|18.98|21.05|19.13|21.05|19.13|20.9|18.98|0
1646404630000|2022-03-04 14:37:10|20.97|19.05|21.09|19.17|21.19|19.27|20.97|19.05|0
1646404640000|2022-03-04 14:37:20|21.26|19.34|21.05|19.13|21.26|19.34|21.05|19.13|0
1646404650000|2022-03-04 14:37:30|21.09|19.17|21.53|19.61|21.53|19.61|21.09|19.17|0
1646404660000|2022-03-04 14:37:40|21.29|19.37|21.43|19.51|21.43|19.51|21.29|19.37|0
1646404670000|2022-03-04 14:37:50|21.38|19.46|21.24|19.32|21.38|19.46|21.19|19.27|0
1646404680000|2022-03-04 14:38:00|21.02|19.1|21|19.08|21.02|19.1|20.76|18.84|0
1646404690000|2022-03-04 14:38:10|20.95|19.03|20.85|18.93|21|19.08|20.85|18.93|0
1646404700000|2022-03-04 14:38:20|20.95|19.03|20.81|18.89|20.95|19.03|20.81|18.89|0
1646404710000|2022-03-04 14:38:30|21.38|19.46|21.5|19.58|21.5|19.58|21.26|19.34|0
1646404720000|2022-03-04 14:38:40|21.6|19.68|21.79|19.87|21.79|19.87|21.55|19.63|0
1646404730000|2022-03-04 14:38:50|21.77|19.85|21.64|19.72|21.79|19.87|21.64|19.72|0
1646404740000|2022-03-04 14:39:00|21.62|19.7|21.99|20.07|21.99|20.07|21.62|19.7|0
1646404750000|2022-03-04 14:39:10|21.84|19.92|21.4|19.48|21.84|19.92|21.4|19.48|0
1646404760000|2022-03-04 14:39:20|21.02|19.1|20.83|18.91|21.02|19.1|20.78|18.86|0
1646404770000|2022-03-04 14:39:30|20.76|18.84|20.73|18.81|20.83|18.91|20.73|18.81|0
1646404780000|2022-03-04 14:39:40|20.64|18.72|20.55|18.63|20.64|18.72|20.55|18.63|0
1646404790000|2022-03-04 14:39:50|20.71|18.79|20.88|18.96|20.97|19.05|20.71|18.79|0
1646404800000|2022-03-04 14:40:00|20.78|18.86|20.41|18.49|20.78|18.86|20.41|18.49|0
1646404810000|2022-03-04 14:40:10|20.04|18.12|20.02|18.1|20.08|18.16|19.97|18.05|0
1646404820000|2022-03-04 14:40:20|20.08|18.16|20.22|18.3|20.22|18.3|20.08|18.16|0
1646404830000|2022-03-04 14:40:30|20.04|18.12|20.04|18.12|20.04|18.12|19.81|17.89|0
1646404840000|2022-03-04 14:40:40|20.13|18.21|20.2|18.28|20.2|18.28|20.04|18.12|0
1646404850000|2022-03-04 14:40:50|20.27|18.35|19.9|17.98|20.27|18.35|19.9|17.98|0
1646404860000|2022-03-04 14:41:00|19.77|17.85|19.81|17.89|19.9|17.98|19.77|17.85|0
1646404870000|2022-03-04 14:41:10|19.99|18.07|19.5|17.58|19.99|18.07|19.5|17.58|0
1646404880000|2022-03-04 14:41:20|19.63|17.71|19.54|17.62|19.63|17.71|19.5|17.58|0
1646404890000|2022-03-04 14:41:30|19.67|17.75|19.67|17.75|19.67|17.75|19.63|17.71|0
1646404900000|2022-03-04 14:41:40|19.74|17.82|19.72|17.8|19.74|17.82|19.72|17.8|0
1646404910000|2022-03-04 14:41:50|19.67|17.75|19.63|17.71|19.72|17.8|19.63|17.71|0
1646404920000|2022-03-04 14:42:00|19.7|17.78|19.9|17.98|19.9|17.98|19.7|17.78|0
1646404930000|2022-03-04 14:42:10|19.85|17.93|19.97|18.05|19.97|18.05|19.85|17.93|0
1646404940000|2022-03-04 14:42:20|19.9|17.98|19.54|17.62|19.9|17.98|19.54|17.62|0
1646404950000|2022-03-04 14:42:30|19.32|17.4|19.14|17.22|19.34|17.42|19.14|17.22|0
1646404960000|2022-03-04 14:42:40|19.32|17.4|19.54|17.62|19.54|17.62|19.32|17.4|0
1646404970000|2022-03-04 14:42:50|19.6|17.68|19.6|17.68|19.67|17.75|19.6|17.68|0
1646404980000|2022-03-04 14:43:00|19.45|17.53|19.67|17.75|19.67|17.75|19.45|17.53|0
1646404990000|2022-03-04 14:43:10|19.63|17.71|19.85|17.93|19.85|17.93|19.63|17.71|0
1646405000000|2022-03-04 14:43:20|19.72|17.8|19.72|17.8|19.72|17.8|19.65|17.73|0
1646405010000|2022-03-04 14:43:30|19.69|17.77|19.9|17.98|19.9|17.98|19.69|17.77|0
1646405020000|2022-03-04 14:43:40|19.83|17.91|20.13|18.21|20.13|18.21|19.83|17.91|0
1646405030000|2022-03-04 14:43:50|19.94|18.02|20.08|18.16|20.08|18.16|19.94|18.02|0
1646405040000|2022-03-04 14:44:00|19.99|18.07|20.17|18.25|20.17|18.25|19.99|18.07|0
1646405050000|2022-03-04 14:44:10|20.26|18.34|20.38|18.46|20.38|18.46|20.26|18.34|0
1646405060000|2022-03-04 14:44:20|20.49|18.57|20.26|18.34|20.49|18.57|20.22|18.3|0
1646405070000|2022-03-04 14:44:30|20.22|18.3|19.81|17.89|20.22|18.3|19.81|17.89|0
1646405080000|2022-03-04 14:44:40|19.72|17.8|19.67|17.75|19.72|17.8|19.67|17.75|0
1646405090000|2022-03-04 14:44:50|19.72|17.8|19.63|17.71|19.76|17.84|19.63|17.71|0
1646405100000|2022-03-04 14:45:00|19.54|17.62|19.81|17.89|20.03|18.11|19.54|17.62|0
1646405110000|2022-03-04 14:45:10|19.71|17.79|19.81|17.89|19.81|17.89|19.65|17.73|0
1646405120000|2022-03-04 14:45:20|19.83|17.91|19.58|17.66|19.83|17.91|19.49|17.57|0
1646405130000|2022-03-04 14:45:30|19.53|17.61|19.4|17.48|19.71|17.79|19.4|17.48|0
1646405140000|2022-03-04 14:45:40|19.49|17.57|19.4|17.48|19.49|17.57|19.4|17.48|0
1646405150000|2022-03-04 14:45:50|19.05|17.13|19|17.08|19.13|17.21|19|17.08|0
1646405160000|2022-03-04 14:46:00|18.96|17.04|18.74|16.82|18.96|17.04|18.74|16.82|0
1646405170000|2022-03-04 14:46:10|18.66|16.74|18.4|16.48|18.66|16.74|18.4|16.48|0
1646405180000|2022-03-04 14:46:20|18.23|16.31|18.02|16.1|18.23|16.31|17.93|16.01|0
1646405190000|2022-03-04 14:46:30|17.98|16.06|18.02|16.1|18.02|16.1|17.98|16.06|0
1646405200000|2022-03-04 14:46:40|17.98|16.06|17.93|16.01|18.02|16.1|17.93|16.01|0
1646405210000|2022-03-04 14:46:50|17.98|16.06|18.27|16.35|18.27|16.35|17.93|16.01|0
1646405220000|2022-03-04 14:47:00|18.31|16.39|18.14|16.22|18.33|16.41|18.14|16.22|0
1646405230000|2022-03-04 14:47:10|18.06|16.14|17.93|16.01|18.06|16.14|17.93|16.01|0
1646405240000|2022-03-04 14:47:20|17.97|16.05|17.97|16.05|18.06|16.14|17.97|16.05|0
1646405250000|2022-03-04 14:47:30|18.02|16.1|17.97|16.05|18.02|16.1|17.85|15.93|0
1646405260000|2022-03-04 14:47:40|18.06|16.14|18.04|16.12|18.06|16.14|17.97|16.05|0
1646405270000|2022-03-04 14:47:50|18.06|16.14|18.1|16.18|18.1|16.18|18.02|16.1|0
1646405280000|2022-03-04 14:48:00|18.23|16.31|18.06|16.14|18.23|16.31|17.97|16.05|0
1646405290000|2022-03-04 14:48:10|17.93|16.01|18.02|16.1|18.02|16.1|17.85|15.93|0
1646405300000|2022-03-04 14:48:20|17.97|16.05|17.93|16.01|17.99|16.07|17.93|16.01|0
1646405310000|2022-03-04 14:48:30|17.85|15.93|17.74|15.82|17.85|15.93|17.72|15.8|0
1646405320000|2022-03-04 14:48:40|17.76|15.84|17.68|15.76|17.76|15.84|17.68|15.76|0
1646405330000|2022-03-04 14:48:50|17.85|15.93|17.76|15.84|17.93|16.01|17.76|15.84|0
1646405340000|2022-03-04 14:49:00|17.72|15.8|17.64|15.72|17.89|15.97|17.64|15.72|0
1646405350000|2022-03-04 14:49:10|17.72|15.8|17.64|15.72|17.72|15.8|17.64|15.72|0
1646405360000|2022-03-04 14:49:20|17.66|15.74|17.64|15.72|17.66|15.74|17.6|15.68|0
1646405370000|2022-03-04 14:49:30|17.68|15.76|17.6|15.68|17.72|15.8|17.6|15.68|0
1646405380000|2022-03-04 14:49:40|17.56|15.64|17.52|15.6|17.58|15.66|17.52|15.6|0
1646405390000|2022-03-04 14:49:50|17.35|15.43|17.19|15.27|17.35|15.43|17.19|15.27|0
1646405400000|2022-03-04 14:50:00|17.35|15.43|17.09|15.17|17.35|15.43|17.07|15.15|0
1646405410000|2022-03-04 14:50:10|17.15|15.23|17.43|15.51|17.43|15.51|17.15|15.23|0
1646405420000|2022-03-04 14:50:20|17.47|15.55|17.85|15.93|17.85|15.93|17.47|15.55|0
1646405430000|2022-03-04 14:50:30|17.97|16.05|18.31|16.39|18.31|16.39|17.97|16.05|0
1646405440000|2022-03-04 14:50:40|18.22|16.3|18.01|16.09|18.22|16.3|18.01|16.09|0
1646405450000|2022-03-04 14:50:50|18.16|16.24|17.08|15.16|18.16|16.24|17.08|15.16|0
1646405460000|2022-03-04 14:51:00|18.64|16.72|18.55|16.63|18.81|16.89|18.55|16.63|0
1646405470000|2022-03-04 14:51:10|18.45|16.53|18.36|16.44|18.45|16.53|18.34|16.42|0
1646405480000|2022-03-04 14:51:20|18.4|16.48|18.38|16.46|18.4|16.48|18.34|16.42|0
1646405490000|2022-03-04 14:51:30|18.3|16.38|18.38|16.46|18.51|16.59|18.3|16.38|0
1646405500000|2022-03-04 14:51:40|18.51|16.59|18.51|16.59|18.51|16.59|18.47|16.55|0
1646405510000|2022-03-04 14:51:50|18.34|16.42|18.51|16.59|18.51|16.59|18.34|16.42|0
1646405520000|2022-03-04 14:52:00|18.42|16.5|18.51|16.59|18.51|16.59|18.42|16.5|0
1646405530000|2022-03-04 14:52:10|18.77|16.85|18.64|16.72|18.77|16.85|18.64|16.72|0
1646405540000|2022-03-04 14:52:20|18.59|16.67|18.81|16.89|18.81|16.89|18.59|16.67|0
1646405550000|2022-03-04 14:52:30|18.72|16.8|18.77|16.85|18.77|16.85|18.68|16.76|0
1646405560000|2022-03-04 14:52:40|18.85|16.93|18.85|16.93|18.85|16.93|18.76|16.84|0
1646405570000|2022-03-04 14:52:50|18.83|16.91|18.98|17.06|18.98|17.06|18.83|16.91|0
1646405580000|2022-03-04 14:53:00|19.07|17.15|19.24|17.32|19.29|17.37|19.07|17.15|0
1646405590000|2022-03-04 14:53:10|19.15|17.23|19.2|17.28|19.24|17.32|19.15|17.23|0
1646405600000|2022-03-04 14:53:20|19.11|17.19|19.42|17.5|19.46|17.54|19.11|17.19|0
1646405610000|2022-03-04 14:53:30|19.46|17.54|19.51|17.59|19.55|17.63|19.46|17.54|0
1646405620000|2022-03-04 14:53:40|19.6|17.68|19.51|17.59|19.6|17.68|19.51|17.59|0
1646405630000|2022-03-04 14:53:50|19.44|17.52|19.2|17.28|19.44|17.52|19.2|17.28|0
1646405640000|2022-03-04 14:54:00|19.13|17.21|19.2|17.28|19.2|17.28|19.11|17.19|0
1646405650000|2022-03-04 14:54:10|19.07|17.15|19.2|17.28|19.24|17.32|19.07|17.15|0
1646405660000|2022-03-04 14:54:20|19.24|17.32|19.24|17.32|19.24|17.32|19.24|17.32|0
1646405670000|2022-03-04 14:54:30|19.15|17.23|18.85|16.93|19.2|17.28|18.85|16.93|0
1646405680000|2022-03-04 14:54:40|18.63|16.71|18.81|16.89|18.85|16.93|18.63|16.71|0
1646405690000|2022-03-04 14:54:50|18.76|16.84|18.76|16.84|18.76|16.84|18.68|16.76|0
1646405700000|2022-03-04 14:55:00|18.83|16.91|18.81|16.89|18.85|16.93|18.81|16.89|0
1646405710000|2022-03-04 14:55:10|18.85|16.93|18.81|16.89|18.85|16.93|18.81|16.89|0
1646405720000|2022-03-04 14:55:20|18.93|17.01|18.93|17.01|19.07|17.15|18.93|17.01|0
1646405730000|2022-03-04 14:55:30|18.72|16.8|18.57|16.65|18.72|16.8|18.57|16.65|0
1646405740000|2022-03-04 14:55:40|18.59|16.67|18.55|16.63|18.72|16.8|18.51|16.59|0
1646405750000|2022-03-04 14:55:50|18.93|17.01|18.76|16.84|18.93|17.01|18.72|16.8|0
1646405760000|2022-03-04 14:56:00|18.5|16.58|18.46|16.54|18.55|16.63|18.46|16.54|0
1646405770000|2022-03-04 14:56:10|18.42|16.5|18.59|16.67|18.59|16.67|18.38|16.46|0
1646405780000|2022-03-04 14:56:20|18.46|16.54|18.38|16.46|18.59|16.67|18.38|16.46|0
1646405790000|2022-03-04 14:56:30|18.29|16.37|18.55|16.63|18.55|16.63|18.29|16.37|0
1646405800000|2022-03-04 14:56:40|18.59|16.67|18.59|16.67|18.59|16.67|18.5|16.58|0
1646405810000|2022-03-04 14:56:50|18.55|16.63|18.61|16.69|18.65|16.73|18.55|16.63|0
1646405820000|2022-03-04 14:57:00|18.57|16.65|18.59|16.67|18.59|16.67|18.5|16.58|0
1646405830000|2022-03-04 14:57:10|18.5|16.58|18.8|16.88|18.8|16.88|18.5|16.58|0
1646405840000|2022-03-04 14:57:20|19.11|17.19|19.11|17.19|19.19|17.27|19.11|17.19|0
1646405850000|2022-03-04 14:57:30|19.15|17.23|19.55|17.63|19.55|17.63|19.15|17.23|0
1646405860000|2022-03-04 14:57:40|19.41|17.49|19.11|17.19|19.41|17.49|19.11|17.19|0
1646405870000|2022-03-04 14:57:50|19.17|17.25|19.41|17.49|19.41|17.49|19.17|17.25|0
1646405880000|2022-03-04 14:58:00|19.37|17.45|19.28|17.36|19.37|17.45|19.21|17.29|0
1646405890000|2022-03-04 14:58:10|19.55|17.63|19.5|17.58|19.55|17.63|19.5|17.58|0
1646405900000|2022-03-04 14:58:20|20.04|18.12|20.45|18.53|20.54|18.62|20.04|18.12|0
1646405910000|2022-03-04 14:58:30|20.41|18.49|20.78|18.86|20.78|18.86|20.41|18.49|0
1646405920000|2022-03-04 14:58:40|20.66|18.74|20.85|18.93|20.85|18.93|20.64|18.72|0
1646405930000|2022-03-04 14:58:50|20.92|19|20.78|18.86|20.92|19|20.78|18.86|0
1646405940000|2022-03-04 14:59:00|20.87|18.95|20.73|18.81|20.96|19.04|20.73|18.81|0
1646405950000|2022-03-04 14:59:10|20.87|18.95|21.06|19.14|21.06|19.14|20.78|18.86|0
1646405960000|2022-03-04 14:59:20|21.39|19.47|21.44|19.52|21.53|19.61|21.39|19.47|0
1646405970000|2022-03-04 14:59:30|21.87|19.95|21.9|19.98|22.22|20.3|21.87|19.95|0
1646405980000|2022-03-04 14:59:40|21.92|20|21.65|19.73|21.92|20|21.65|19.73|0
1646405990000|2022-03-04 14:59:50|21.58|19.66|21.48|19.56|21.68|19.76|21.48|19.56|0
1646406000000|2022-03-04 15:00:00|21.53|19.61|21.77|19.85|21.77|19.85|21.53|19.61|0
1646406010000|2022-03-04 15:00:10|21.68|19.76|21.6|19.68|21.73|19.81|21.6|19.68|0
1646406020000|2022-03-04 15:00:20|21.73|19.81|21.87|19.95|21.97|20.05|21.73|19.81|0
1646406030000|2022-03-04 15:00:30|22.16|20.24|22.19|20.27|22.19|20.27|22.16|20.24|0
1646406040000|2022-03-04 15:00:40|22.26|20.34|22.16|20.24|22.46|20.54|22.16|20.24|0
1646406050000|2022-03-04 15:00:50|22.21|20.29|22.26|20.34|22.46|20.54|22.21|20.29|0
1646406060000|2022-03-04 15:01:00|22.31|20.39|22.16|20.24|22.31|20.39|22.07|20.15|0
1646406070000|2022-03-04 15:01:10|22.07|20.15|22.31|20.39|22.31|20.39|22.07|20.15|0
1646406080000|2022-03-04 15:01:20|22.16|20.24|22.41|20.49|22.46|20.54|22.16|20.24|0
1646406090000|2022-03-04 15:01:30|22.71|20.79|22.53|20.61|22.86|20.94|22.53|20.61|0
1646406100000|2022-03-04 15:01:40|22.46|20.54|22.21|20.29|22.46|20.54|22.21|20.29|0
1646406110000|2022-03-04 15:01:50|22.16|20.24|21.87|19.95|22.16|20.24|21.87|19.95|0
1646406120000|2022-03-04 15:02:00|21.82|19.9|21.82|19.9|21.92|20|21.82|19.9|0
1646406130000|2022-03-04 15:02:10|21.99|20.07|21.82|19.9|22.06|20.14|21.82|19.9|0
1646406140000|2022-03-04 15:02:20|21.58|19.66|21.43|19.51|21.67|19.75|21.43|19.51|0
1646406150000|2022-03-04 15:02:30|21.31|19.39|21.34|19.42|21.34|19.42|21.31|19.39|0
1646406160000|2022-03-04 15:02:40|21.24|19.32|21.24|19.32|21.39|19.47|21.24|19.32|0
1646406170000|2022-03-04 15:02:50|21.19|19.27|21.22|19.3|21.22|19.3|21.15|19.23|0
1646406180000|2022-03-04 15:03:00|21.15|19.23|20.91|18.99|21.22|19.3|20.91|18.99|0
1646406190000|2022-03-04 15:03:10|21|19.08|21.12|19.2|21.19|19.27|21|19.08|0
1646406200000|2022-03-04 15:03:20|20.96|19.04|20.86|18.94|20.96|19.04|20.72|18.8|0
1646406210000|2022-03-04 15:03:30|20.82|18.9|20.77|18.85|20.82|18.9|20.77|18.85|0
1646406220000|2022-03-04 15:03:40|20.82|18.9|20.7|18.78|20.82|18.9|20.7|18.78|0
1646406230000|2022-03-04 15:03:50|20.72|18.8|20.7|18.78|20.82|18.9|20.7|18.78|0
1646406240000|2022-03-04 15:04:00|21.05|19.13|20.82|18.9|21.15|19.23|20.82|18.9|0
1646406250000|2022-03-04 15:04:10|20.77|18.85|20.63|18.71|20.77|18.85|20.44|18.52|0
1646406260000|2022-03-04 15:04:20|20.56|18.64|20.77|18.85|20.77|18.85|20.56|18.64|0
1646406270000|2022-03-04 15:04:30|20.96|19.04|20.98|19.06|21.1|19.18|20.96|19.04|0
1646406280000|2022-03-04 15:04:40|20.93|19.01|20.96|19.04|21.1|19.18|20.93|19.01|0
1646406290000|2022-03-04 15:04:50|20.91|18.99|21.1|19.18|21.1|19.18|20.91|18.99|0
1646406300000|2022-03-04 15:05:00|21|19.08|20.58|18.66|21.07|19.15|20.58|18.66|0
1646406310000|2022-03-04 15:05:10|20.63|18.71|20.72|18.8|20.72|18.8|20.58|18.66|0
1646406320000|2022-03-04 15:05:20|20.7|18.78|20.21|18.29|20.7|18.78|20.21|18.29|0
1646406330000|2022-03-04 15:05:30|20.26|18.34|20.35|18.43|20.42|18.5|20.26|18.34|0
1646406340000|2022-03-04 15:05:40|20.08|18.16|20.3|18.38|20.3|18.38|20.08|18.16|0
1646406350000|2022-03-04 15:05:50|20.23|18.31|20.3|18.38|20.33|18.41|20.23|18.31|0
1646406360000|2022-03-04 15:06:00|20.21|18.29|19.1|17.18|20.21|18.29|18.99|17.07|0
1646406370000|2022-03-04 15:06:10|18.84|16.92|19.04|17.12|19.04|17.12|18.84|16.92|0
1646406380000|2022-03-04 15:06:20|19.02|17.1|18.9|16.98|19.02|17.1|18.8|16.88|0
1646406390000|2022-03-04 15:06:30|18.97|17.05|18.84|16.92|18.97|17.05|18.8|16.88|0
1646406400000|2022-03-04 15:06:40|18.88|16.96|19.14|17.22|19.14|17.22|18.79|16.87|0
1646406410000|2022-03-04 15:06:50|19.28|17.36|18.99|17.07|19.28|17.36|18.99|17.07|0
1646406420000|2022-03-04 15:07:00|18.92|17|18.84|16.92|18.92|17|18.84|16.92|0
1646406430000|2022-03-04 15:07:10|18.92|17|18.75|16.83|18.92|17|18.75|16.83|0
1646406440000|2022-03-04 15:07:20|18.62|16.7|18.84|16.92|18.88|16.96|18.62|16.7|0
1646406450000|2022-03-04 15:07:30|18.88|16.96|18.64|16.72|18.88|16.96|18.64|16.72|0
1646406460000|2022-03-04 15:07:40|18.58|16.66|18.66|16.74|18.83|16.91|18.58|16.66|0
1646406470000|2022-03-04 15:07:50|18.6|16.68|18.49|16.57|18.66|16.74|18.49|16.57|0
1646406480000|2022-03-04 15:08:00|18.47|16.55|18.19|16.27|18.47|16.55|18.19|16.27|0
1646406490000|2022-03-04 15:08:10|18.21|16.29|18.19|16.27|18.21|16.29|18.06|16.14|0
1646406500000|2022-03-04 15:08:20|18.06|16.14|17.94|16.02|18.11|16.19|17.94|16.02|0
1646406510000|2022-03-04 15:08:30|18.06|16.14|17.9|15.98|18.19|16.27|17.9|15.98|0
1646406520000|2022-03-04 15:08:40|17.94|16.02|17.85|15.93|17.94|16.02|17.81|15.89|0
1646406530000|2022-03-04 15:08:50|17.81|15.89|17.73|15.81|18.02|16.1|17.73|15.81|0
1646406540000|2022-03-04 15:09:00|17.89|15.97|17.81|15.89|17.89|15.97|17.77|15.85|0
1646406550000|2022-03-04 15:09:10|17.77|15.85|17.89|15.97|17.89|15.97|17.73|15.81|0
1646406560000|2022-03-04 15:09:20|17.85|15.93|18.02|16.1|18.02|16.1|17.85|15.93|0
1646406570000|2022-03-04 15:09:30|17.89|15.97|17.89|15.97|17.89|15.97|17.85|15.93|0
1646406580000|2022-03-04 15:09:40|18.06|16.14|17.81|15.89|18.06|16.14|17.81|15.89|0
1646406590000|2022-03-04 15:09:50|17.73|15.81|17.89|15.97|17.89|15.97|17.73|15.81|0
1646406600000|2022-03-04 15:10:00|17.85|15.93|17.98|16.06|17.98|16.06|17.81|15.89|0
1646406610000|2022-03-04 15:10:10|17.89|15.97|18.06|16.14|18.06|16.14|17.89|15.97|0
1646406620000|2022-03-04 15:10:20|18.04|16.12|18.19|16.27|18.19|16.27|18.04|16.12|0
1646406630000|2022-03-04 15:10:30|18.17|16.25|17.89|15.97|18.17|16.25|17.89|15.97|0
1646406640000|2022-03-04 15:10:40|17.6|15.68|17.44|15.52|17.62|15.7|17.44|15.52|0
1646406650000|2022-03-04 15:10:50|17.4|15.48|17.32|15.4|17.4|15.48|17.28|15.36|0
1646406660000|2022-03-04 15:11:00|17.38|15.46|17.48|15.56|17.48|15.56|17.36|15.44|0
1646406670000|2022-03-04 15:11:10|17.23|15.31|16.87|14.95|17.23|15.31|16.87|14.95|0
1646406680000|2022-03-04 15:11:20|16.95|15.03|16.95|15.03|17.03|15.11|16.95|15.03|0
1646406690000|2022-03-04 15:11:30|16.99|15.07|16.99|15.07|16.99|15.07|16.87|14.95|0
1646406700000|2022-03-04 15:11:40|17.03|15.11|17.11|15.19|17.11|15.19|17.03|15.11|0
1646406710000|2022-03-04 15:11:50|16.99|15.07|16.95|15.03|17.07|15.15|16.95|15.03|0
1646406720000|2022-03-04 15:12:00|16.93|15.01|16.63|14.71|16.93|15.01|16.63|14.71|0
1646406730000|2022-03-04 15:12:10|16.71|14.79|16.85|14.93|16.85|14.93|16.71|14.79|0
1646406740000|2022-03-04 15:12:20|16.75|14.83|16.75|14.83|16.75|14.83|16.69|14.77|0
1646406750000|2022-03-04 15:12:30|16.52|14.6|16.42|14.5|16.6|14.68|16.42|14.5|0
1646406760000|2022-03-04 15:12:40|16.44|14.52|16.48|14.56|16.52|14.6|16.44|14.52|0
1646406770000|2022-03-04 15:12:50|16.59|14.67|16.59|14.67|16.67|14.75|16.56|14.64|0
1646406780000|2022-03-04 15:13:00|16.48|14.56|16.34|14.42|16.48|14.56|16.28|14.36|0
1646406790000|2022-03-04 15:13:10|16.32|14.4|16.96|15.04|16.96|15.04|16.32|14.4|0
1646406800000|2022-03-04 15:13:20|16.81|14.89|17|15.08|17|15.08|16.81|14.89|0
1646406810000|2022-03-04 15:13:30|16.93|15.01|16.89|14.97|16.96|15.04|16.89|14.97|0
1646406820000|2022-03-04 15:13:40|17.08|15.16|16.92|15|17.08|15.16|16.9|14.98|0
1646406830000|2022-03-04 15:13:50|17|15.08|16.96|15.04|17|15.08|16.92|15|0
1646406840000|2022-03-04 15:14:00|17.12|15.2|17.2|15.28|17.2|15.28|17.12|15.2|0
1646406850000|2022-03-04 15:14:10|17|15.08|16.98|15.06|17.04|15.12|16.96|15.04|0
1646406860000|2022-03-04 15:14:20|17.12|15.2|17.32|15.4|17.32|15.4|17.08|15.16|0
1646406870000|2022-03-04 15:14:30|17.44|15.52|17.36|15.44|17.44|15.52|17.32|15.4|0
1646406880000|2022-03-04 15:14:40|17.28|15.36|17.16|15.24|17.28|15.36|17.16|15.24|0
1646406890000|2022-03-04 15:14:50|17.22|15.3|17.04|15.12|17.28|15.36|17.04|15.12|0
1646406900000|2022-03-04 15:15:00|16.96|15.04|16.81|14.89|16.96|15.04|16.81|14.89|0
1646406910000|2022-03-04 15:15:10|16.88|14.96|16.84|14.92|16.88|14.96|16.8|14.88|0
1646406920000|2022-03-04 15:15:20|16.61|14.69|16.69|14.77|16.69|14.77|16.49|14.57|0
1646406930000|2022-03-04 15:15:30|16.8|14.88|17.2|15.28|17.2|15.28|16.8|14.88|0
1646406940000|2022-03-04 15:15:40|17.32|15.4|17.28|15.36|17.32|15.4|17.16|15.24|0
1646406950000|2022-03-04 15:15:50|17.22|15.3|17|15.08|17.22|15.3|17|15.08|0
1646406960000|2022-03-04 15:16:00|16.96|15.04|16.82|14.9|16.96|15.04|16.82|14.9|0
1646406970000|2022-03-04 15:16:10|16.76|14.84|16.88|14.96|16.92|15|16.76|14.84|0
1646406980000|2022-03-04 15:16:20|17.2|15.28|17.32|15.4|17.6|15.68|17.2|15.28|0
1646406990000|2022-03-04 15:16:30|17.16|15.24|17.24|15.32|17.24|15.32|17.12|15.2|0
1646407000000|2022-03-04 15:16:40|17.12|15.2|16.8|14.88|17.12|15.2|16.8|14.88|0
1646407010000|2022-03-04 15:16:50|16.72|14.8|16.84|14.92|16.9|14.98|16.72|14.8|0
1646407020000|2022-03-04 15:17:00|16.96|15.04|17|15.08|17|15.08|16.84|14.92|0
1646407030000|2022-03-04 15:17:10|17.08|15.16|16.8|14.88|17.08|15.16|16.8|14.88|0
1646407040000|2022-03-04 15:17:20|16.76|14.84|16.65|14.73|16.76|14.84|16.65|14.73|0
1646407050000|2022-03-04 15:17:30|16.66|14.74|16.72|14.8|16.8|14.88|16.66|14.74|0
1646407060000|2022-03-04 15:17:40|16.68|14.76|16.88|14.96|16.88|14.96|16.68|14.76|0
1646407070000|2022-03-04 15:17:50|17|15.08|17.08|15.16|17.16|15.24|17|15.08|0
1646407080000|2022-03-04 15:18:00|17.12|15.2|16.94|15.02|17.12|15.2|16.94|15.02|0
1646407090000|2022-03-04 15:18:10|16.88|14.96|16.86|14.94|16.96|15.04|16.8|14.88|0
1646407100000|2022-03-04 15:18:20|16.82|14.9|17|15.08|17|15.08|16.82|14.9|0
1646407110000|2022-03-04 15:18:30|17.2|15.28|17.36|15.44|17.36|15.44|17.2|15.28|0
1646407120000|2022-03-04 15:18:40|17.52|15.6|17.32|15.4|17.52|15.6|17.32|15.4|0
1646407130000|2022-03-04 15:18:50|17.28|15.36|17.36|15.44|17.44|15.52|17.28|15.36|0
1646407140000|2022-03-04 15:19:00|17.22|15.3|17.16|15.24|17.22|15.3|17.12|15.2|0
1646407150000|2022-03-04 15:19:10|17.08|15.16|16.94|15.02|17.08|15.16|16.94|15.02|0
1646407160000|2022-03-04 15:19:20|16.88|14.96|16.66|14.74|16.88|14.96|16.66|14.74|0
1646407170000|2022-03-04 15:19:30|16.68|14.76|16.49|14.57|16.68|14.76|16.49|14.57|0
1646407180000|2022-03-04 15:19:40|16.41|14.49|16.33|14.41|16.45|14.53|16.33|14.41|0
1646407190000|2022-03-04 15:19:50|16.49|14.57|16.72|14.8|16.72|14.8|16.49|14.57|0
1646407200000|2022-03-04 15:20:00|16.92|15|17.16|15.24|17.16|15.24|16.92|15|0
1646407210000|2022-03-04 15:20:10|17.12|15.2|16.92|15|17.28|15.36|16.92|15|0
1646407220000|2022-03-04 15:20:20|16.84|14.92|17|15.08|17|15.08|16.84|14.92|0
1646407230000|2022-03-04 15:20:30|17.02|15.1|16.88|14.96|17.08|15.16|16.88|14.96|0
1646407240000|2022-03-04 15:20:40|16.96|15.04|16.86|14.94|16.96|15.04|16.84|14.92|0
1646407250000|2022-03-04 15:20:50|16.8|14.88|17.07|15.15|17.07|15.15|16.8|14.88|0
1646407260000|2022-03-04 15:21:00|17.11|15.19|17.19|15.27|17.19|15.27|17.07|15.15|0
1646407270000|2022-03-04 15:21:10|17.31|15.39|17.48|15.56|17.48|15.56|17.31|15.39|0
1646407280000|2022-03-04 15:21:20|17.6|15.68|17.84|15.92|17.84|15.92|17.6|15.68|0
1646407290000|2022-03-04 15:21:30|17.64|15.72|17.46|15.54|17.64|15.72|17.46|15.54|0
1646407300000|2022-03-04 15:21:40|17.44|15.52|17.15|15.23|17.44|15.52|17.13|15.21|0
1646407310000|2022-03-04 15:21:50|17.03|15.11|16.95|15.03|17.03|15.11|16.95|15.03|0
1646407320000|2022-03-04 15:22:00|17.11|15.19|18.31|16.39|18.33|16.41|17.11|15.19|0
1646407330000|2022-03-04 15:22:10|18.35|16.43|18.56|16.64|18.56|16.64|18.31|16.39|0
1646407340000|2022-03-04 15:22:20|18.6|16.68|18.64|16.72|18.64|16.72|18.6|16.68|0
1646407350000|2022-03-04 15:22:30|18.81|16.89|19.11|17.19|19.11|17.19|18.73|16.81|0
1646407360000|2022-03-04 15:22:40|18.98|17.06|18.86|16.94|18.98|17.06|18.86|16.94|0
1646407370000|2022-03-04 15:22:50|18.81|16.89|18.94|17.02|19.03|17.11|18.81|16.89|0
1646407380000|2022-03-04 15:23:00|18.98|17.06|18.86|16.94|19.03|17.11|18.86|16.94|0
1646407390000|2022-03-04 15:23:10|18.73|16.81|18.88|16.96|18.88|16.96|18.73|16.81|0
1646407400000|2022-03-04 15:23:20|18.94|17.02|19.11|17.19|19.11|17.19|18.9|16.98|0
1646407410000|2022-03-04 15:23:30|19.05|17.13|18.9|16.98|19.05|17.13|18.9|16.98|0
1646407420000|2022-03-04 15:23:40|18.98|17.06|18.77|16.85|18.98|17.06|18.77|16.85|0
1646407430000|2022-03-04 15:23:50|18.73|16.81|18.9|16.98|18.9|16.98|18.73|16.81|0
1646407440000|2022-03-04 15:24:00|18.94|17.02|18.85|16.93|18.94|17.02|18.85|16.93|0
1646407450000|2022-03-04 15:24:10|18.75|16.83|18.77|16.85|18.77|16.85|18.75|16.83|0
1646407460000|2022-03-04 15:24:20|18.56|16.64|18.68|16.76|18.68|16.76|18.56|16.64|0
1646407470000|2022-03-04 15:24:30|18.73|16.81|17.51|15.59|18.73|16.81|17.51|15.59|0
1646407480000|2022-03-04 15:24:40|17.43|15.51|17.31|15.39|17.43|15.51|17.31|15.39|0
1646407490000|2022-03-04 15:24:50|17.35|15.43|17.47|15.55|17.47|15.55|17.31|15.39|0
1646407500000|2022-03-04 15:25:00|17.49|15.57|17.39|15.47|17.49|15.57|17.39|15.47|0
1646407510000|2022-03-04 15:25:10|17.35|15.43|17.47|15.55|17.47|15.55|17.23|15.31|0
1646407520000|2022-03-04 15:25:20|17.63|15.71|18.34|16.42|18.34|16.42|17.57|15.65|0
1646407530000|2022-03-04 15:25:30|18.55|16.63|18.64|16.72|18.68|16.76|18.55|16.63|0
1646407540000|2022-03-04 15:25:40|18.94|17.02|18.38|16.46|18.94|17.02|18.38|16.46|0
1646407550000|2022-03-04 15:25:50|18.32|16.4|18.18|16.26|18.32|16.4|18.18|16.26|0
1646407560000|2022-03-04 15:26:00|18.05|16.13|18.13|16.21|18.22|16.3|18.05|16.13|0
1646407570000|2022-03-04 15:26:10|18.17|16.25|18.26|16.34|18.26|16.34|18.17|16.25|0
1646407580000|2022-03-04 15:26:20|18.13|16.21|18.09|16.17|18.17|16.25|18.09|16.17|0
1646407590000|2022-03-04 15:26:30|18.03|16.11|18.01|16.09|18.13|16.21|18.01|16.09|0
1646407600000|2022-03-04 15:26:40|17.8|15.88|18.17|16.25|18.17|16.25|17.8|15.88|0
1646407610000|2022-03-04 15:26:50|18.51|16.59|18.17|16.25|18.51|16.59|18.17|16.25|0
1646407620000|2022-03-04 15:27:00|18.09|16.17|18.05|16.13|18.09|16.17|18.01|16.09|0
1646407630000|2022-03-04 15:27:10|18.07|16.15|18.05|16.13|18.07|16.15|17.88|15.96|0
1646407640000|2022-03-04 15:27:20|18.22|16.3|18.34|16.42|18.34|16.42|18.22|16.3|0
1646407650000|2022-03-04 15:27:30|18.09|16.17|17.97|16.05|18.09|16.17|17.9|15.98|0
1646407660000|2022-03-04 15:27:40|17.88|15.96|18.09|16.17|18.09|16.17|17.88|15.96|0
1646407670000|2022-03-04 15:27:50|18.07|16.15|18.13|16.21|18.3|16.38|18.07|16.15|0
1646407680000|2022-03-04 15:28:00|18.09|16.17|17.97|16.05|18.09|16.17|17.92|16|0
1646407690000|2022-03-04 15:28:10|18.05|16.13|17.84|15.92|18.05|16.13|17.64|15.72|0
1646407700000|2022-03-04 15:28:20|17.64|15.72|17.7|15.78|17.76|15.84|17.64|15.72|0
1646407710000|2022-03-04 15:28:30|17.6|15.68|17.43|15.51|17.6|15.68|17.31|15.39|0
1646407720000|2022-03-04 15:28:40|17.52|15.6|17.52|15.6|17.56|15.64|17.52|15.6|0
1646407730000|2022-03-04 15:28:50|17.62|15.7|17.72|15.8|17.72|15.8|17.6|15.68|0
1646407740000|2022-03-04 15:29:00|17.84|15.92|17.64|15.72|17.84|15.92|17.64|15.72|0
1646407750000|2022-03-04 15:29:10|17.76|15.84|18.01|16.09|18.01|16.09|17.72|15.8|0
1646407760000|2022-03-04 15:29:20|17.96|16.04|17.76|15.84|17.96|16.04|17.76|15.84|0
1646407770000|2022-03-04 15:29:30|17.72|15.8|17.72|15.8|17.72|15.8|17.68|15.76|0
1646407780000|2022-03-04 15:29:40|17.8|15.88|18.09|16.17|18.09|16.17|17.8|15.88|0
1646407790000|2022-03-04 15:29:50|18.13|16.21|18.25|16.33|18.25|16.33|18.09|16.17|0
1646407800000|2022-03-04 15:30:00|18.38|16.46|18.55|16.63|18.55|16.63|18.36|16.44|0
1646407810000|2022-03-04 15:30:10|18.51|16.59|18.17|16.25|18.51|16.59|18.17|16.25|0
1646407820000|2022-03-04 15:30:20|18.13|16.21|18.42|16.5|18.42|16.5|18.13|16.21|0
1646407830000|2022-03-04 15:30:30|18.38|16.46|18.09|16.17|18.38|16.46|18.09|16.17|0
1646407840000|2022-03-04 15:30:40|18.04|16.12|18.09|16.17|18.09|16.17|18.04|16.12|0
1646407850000|2022-03-04 15:30:50|18.21|16.29|18.09|16.17|18.21|16.29|18.02|16.1|0
1646407860000|2022-03-04 15:31:00|17.96|16.04|17.67|15.75|17.96|16.04|17.67|15.75|0
1646407870000|2022-03-04 15:31:10|17.72|15.8|17.51|15.59|17.72|15.8|17.51|15.59|0
1646407880000|2022-03-04 15:31:20|17.41|15.49|17.27|15.35|17.41|15.49|17.11|15.19|0
1646407890000|2022-03-04 15:31:30|17.23|15.31|17.19|15.27|17.23|15.31|16.95|15.03|0
1646407900000|2022-03-04 15:31:40|17.27|15.35|17.41|15.49|17.41|15.49|17.19|15.27|0
1646407910000|2022-03-04 15:31:50|17.27|15.35|17.57|15.65|17.57|15.65|17.27|15.35|0
1646407920000|2022-03-04 15:32:00|17.63|15.71|17.43|15.51|17.63|15.71|17.43|15.51|0
1646407930000|2022-03-04 15:32:10|17.47|15.55|17.59|15.67|17.59|15.67|17.47|15.55|0
1646407940000|2022-03-04 15:32:20|17.47|15.55|17.47|15.55|17.63|15.71|17.43|15.51|0
1646407950000|2022-03-04 15:32:30|17.53|15.61|17.63|15.71|17.63|15.71|17.53|15.61|0
1646407960000|2022-03-04 15:32:40|17.55|15.63|17.39|15.47|17.55|15.63|17.39|15.47|0
1646407970000|2022-03-04 15:32:50|17.27|15.35|17.31|15.39|17.31|15.39|17.27|15.35|0
1646407980000|2022-03-04 15:33:00|17.27|15.35|17.23|15.31|17.27|15.35|17.19|15.27|0
1646407990000|2022-03-04 15:33:10|17.19|15.27|17.11|15.19|17.19|15.27|17.11|15.19|0
1646408000000|2022-03-04 15:33:20|17.03|15.11|17.23|15.31|17.23|15.31|17.03|15.11|0
1646408010000|2022-03-04 15:33:30|17.31|15.39|17.43|15.51|17.47|15.55|17.31|15.39|0
1646408020000|2022-03-04 15:33:40|17.59|15.67|17.51|15.59|17.71|15.79|17.51|15.59|0
1646408030000|2022-03-04 15:33:50|17.47|15.55|17.71|15.79|17.71|15.79|17.47|15.55|0
1646408040000|2022-03-04 15:34:00|17.67|15.75|17.83|15.91|18|16.08|17.67|15.75|0
1646408050000|2022-03-04 15:34:10|17.92|16|17.59|15.67|17.92|16|17.59|15.67|0
1646408060000|2022-03-04 15:34:20|17.85|15.93|17.59|15.67|17.85|15.93|17.59|15.67|0
1646408070000|2022-03-04 15:34:30|17.71|15.79|17.59|15.67|17.71|15.79|17.53|15.61|0
1646408080000|2022-03-04 15:34:40|17.55|15.63|17.55|15.63|17.59|15.67|17.55|15.63|0
1646408090000|2022-03-04 15:34:50|17.67|15.75|17.43|15.51|17.67|15.75|17.43|15.51|0
1646408100000|2022-03-04 15:35:00|17.49|15.57|17.47|15.55|17.51|15.59|17.47|15.55|0
1646408110000|2022-03-04 15:35:10|17.51|15.59|17.79|15.87|17.83|15.91|17.51|15.59|0
1646408120000|2022-03-04 15:35:20|17.75|15.83|17.93|16.01|17.93|16.01|17.75|15.83|0
1646408130000|2022-03-04 15:35:30|18.12|16.2|17.85|15.93|18.12|16.2|17.85|15.93|0
1646408140000|2022-03-04 15:35:40|17.75|15.83|17.83|15.91|17.87|15.95|17.75|15.83|0
1646408150000|2022-03-04 15:35:50|17.96|16.04|17.96|16.04|17.96|16.04|17.96|16.04|0
1646408160000|2022-03-04 15:36:00|17.91|15.99|18|16.08|18|16.08|17.91|15.99|0
1646408170000|2022-03-04 15:36:10|18.25|16.33|18.37|16.45|18.67|16.75|18.25|16.33|0
1646408180000|2022-03-04 15:36:20|18.29|16.37|18.25|16.33|18.29|16.37|18.2|16.28|0
1646408190000|2022-03-04 15:36:30|18.46|16.54|18.58|16.66|18.58|16.66|18.46|16.54|0
1646408200000|2022-03-04 15:36:40|18.8|16.88|19.05|17.13|19.05|17.13|18.8|16.88|0
1646408210000|2022-03-04 15:36:50|19.01|17.09|19.23|17.31|19.23|17.31|19.01|17.09|0
1646408220000|2022-03-04 15:37:00|19.18|17.26|19.27|17.35|19.45|17.53|19.18|17.26|0
1646408230000|2022-03-04 15:37:10|19.67|17.75|19.62|17.7|19.71|17.79|19.62|17.7|0
1646408240000|2022-03-04 15:37:20|19.58|17.66|19.49|17.57|19.58|17.66|19.49|17.57|0
1646408250000|2022-03-04 15:37:30|19.27|17.35|19.1|17.18|19.27|17.35|19.1|17.18|0
1646408260000|2022-03-04 15:37:40|19.05|17.13|19.07|17.15|19.14|17.22|19.05|17.13|0
1646408270000|2022-03-04 15:37:50|18.97|17.05|19.14|17.22|19.18|17.26|18.97|17.05|0
1646408280000|2022-03-04 15:38:00|19.18|17.26|19.49|17.57|19.49|17.57|19.18|17.26|0
1646408290000|2022-03-04 15:38:10|19.67|17.75|19.44|17.52|19.67|17.75|19.44|17.52|0
1646408300000|2022-03-04 15:38:20|19.36|17.44|19.23|17.31|19.36|17.44|19.23|17.31|0
1646408310000|2022-03-04 15:38:30|19.31|17.39|19.09|17.17|19.31|17.39|19.09|17.17|0
1646408320000|2022-03-04 15:38:40|19.05|17.13|19.09|17.17|19.09|17.17|19.03|17.11|0
1646408330000|2022-03-04 15:38:50|19.07|17.15|19.01|17.09|19.07|17.15|19.01|17.09|0
1646408340000|2022-03-04 15:39:00|18.92|17|18.92|17|18.92|17|18.71|16.79|0
1646408350000|2022-03-04 15:39:10|18.88|16.96|18.75|16.83|18.88|16.96|18.75|16.83|0
1646408360000|2022-03-04 15:39:20|18.77|16.85|18.71|16.79|18.77|16.85|18.62|16.7|0
1646408370000|2022-03-04 15:39:30|18.68|16.76|18.83|16.91|18.83|16.91|18.62|16.7|0
1646408380000|2022-03-04 15:39:40|18.92|17|18.79|16.87|18.96|17.04|18.79|16.87|0
1646408390000|2022-03-04 15:39:50|18.71|16.79|18.64|16.72|18.79|16.87|18.64|16.72|0
1646408400000|2022-03-04 15:40:00|18.58|16.66|18.49|16.57|18.58|16.66|18.49|16.57|0
1646408410000|2022-03-04 15:40:10|18.37|16.45|18.2|16.28|18.37|16.45|18.2|16.28|0
1646408420000|2022-03-04 15:40:20|18.32|16.4|18.49|16.57|18.51|16.59|18.32|16.4|0
1646408430000|2022-03-04 15:40:30|18.54|16.62|18.24|16.32|18.54|16.62|18.24|16.32|0
1646408440000|2022-03-04 15:40:40|17.99|16.07|17.93|16.01|17.99|16.07|17.83|15.91|0
1646408450000|2022-03-04 15:40:50|17.83|15.91|17.91|15.99|17.91|15.99|17.83|15.91|0
1646408460000|2022-03-04 15:41:00|17.62|15.7|17.58|15.66|17.62|15.7|17.56|15.64|0
1646408470000|2022-03-04 15:41:10|17.62|15.7|17.62|15.7|17.74|15.82|17.62|15.7|0
1646408480000|2022-03-04 15:41:20|17.58|15.66|17.64|15.72|17.64|15.72|17.58|15.66|0
1646408490000|2022-03-04 15:41:30|17.54|15.62|17.66|15.74|17.66|15.74|17.46|15.54|0
1646408500000|2022-03-04 15:41:40|17.74|15.82|17.91|15.99|17.91|15.99|17.7|15.78|0
1646408510000|2022-03-04 15:41:50|17.87|15.95|17.46|15.54|17.87|15.95|17.46|15.54|0
1646408520000|2022-03-04 15:42:00|17.62|15.7|17.5|15.58|17.62|15.7|17.5|15.58|0
1646408530000|2022-03-04 15:42:10|17.66|15.74|17.46|15.54|17.7|15.78|17.46|15.54|0
1646408540000|2022-03-04 15:42:20|17.56|15.64|17.6|15.68|17.62|15.7|17.56|15.64|0
1646408550000|2022-03-04 15:42:30|17.66|15.74|17.62|15.7|17.66|15.74|17.62|15.7|0
1646408560000|2022-03-04 15:42:40|17.6|15.68|17.78|15.86|17.82|15.9|17.6|15.68|0
1646408570000|2022-03-04 15:42:50|17.95|16.03|17.68|15.76|17.95|16.03|17.68|15.76|0
1646408580000|2022-03-04 15:43:00|17.66|15.74|17.48|15.56|17.66|15.74|17.48|15.56|0
1646408590000|2022-03-04 15:43:10|17.32|15.4|17.28|15.36|17.34|15.42|17.28|15.36|0
1646408600000|2022-03-04 15:43:20|17.38|15.46|17.3|15.38|17.42|15.5|17.26|15.34|0
1646408610000|2022-03-04 15:43:30|17.14|15.22|17.34|15.42|17.34|15.42|17.14|15.22|0
1646408620000|2022-03-04 15:43:40|17.46|15.54|18.07|16.15|18.07|16.15|17.46|15.54|0
1646408630000|2022-03-04 15:43:50|17.95|16.03|17.9|15.98|17.95|16.03|17.9|15.98|0
1646408640000|2022-03-04 15:44:00|17.7|15.78|17.64|15.72|17.78|15.86|17.64|15.72|0
1646408650000|2022-03-04 15:44:10|17.68|15.76|17.6|15.68|17.7|15.78|17.54|15.62|0
1646408660000|2022-03-04 15:44:20|17.58|15.66|17.66|15.74|17.66|15.74|17.52|15.6|0
1646408670000|2022-03-04 15:44:30|17.72|15.8|17.62|15.7|17.72|15.8|17.62|15.7|0
1646408680000|2022-03-04 15:44:40|17.6|15.68|17.54|15.62|17.62|15.7|17.54|15.62|0
1646408690000|2022-03-04 15:44:50|17.46|15.54|17.14|15.22|17.46|15.54|17.14|15.22|0
1646408700000|2022-03-04 15:45:00|17.15|15.23|17.19|15.27|17.33|15.41|17.15|15.23|0
1646408710000|2022-03-04 15:45:10|17.33|15.41|17.1|15.18|17.33|15.41|17.1|15.18|0
1646408720000|2022-03-04 15:45:20|17.19|15.27|16.98|15.06|17.19|15.27|16.98|15.06|0
1646408730000|2022-03-04 15:45:30|16.82|14.9|16.7|14.78|16.84|14.92|16.7|14.78|0
1646408740000|2022-03-04 15:45:40|16.66|14.74|16.51|14.59|16.7|14.78|16.51|14.59|0
1646408750000|2022-03-04 15:45:50|16.55|14.63|16.51|14.59|16.55|14.63|16.47|14.55|0
1646408760000|2022-03-04 15:46:00|16.66|14.74|16.94|15.02|16.94|15.02|16.66|14.74|0
1646408770000|2022-03-04 15:46:10|16.9|14.98|16.9|14.98|16.9|14.98|16.82|14.9|0
1646408780000|2022-03-04 15:46:20|17.05|15.13|17.09|15.17|17.17|15.25|17.05|15.13|0
1646408790000|2022-03-04 15:46:30|17.05|15.13|17.29|15.37|17.31|15.39|17.05|15.13|0
1646408800000|2022-03-04 15:46:40|17.25|15.33|17.09|15.17|17.25|15.33|17.09|15.17|0
1646408810000|2022-03-04 15:46:50|17.07|15.15|17.01|15.09|17.07|15.15|16.97|15.05|0
1646408820000|2022-03-04 15:47:00|17.09|15.17|16.97|15.05|17.09|15.17|16.97|15.05|0
1646408830000|2022-03-04 15:47:10|16.99|15.07|16.9|14.98|17.03|15.11|16.9|14.98|0
1646408840000|2022-03-04 15:47:20|16.86|14.94|16.82|14.9|16.88|14.96|16.82|14.9|0
1646408850000|2022-03-04 15:47:30|16.68|14.76|16.58|14.66|16.68|14.76|16.58|14.66|0
1646408860000|2022-03-04 15:47:40|16.55|14.63|16.78|14.86|16.78|14.86|16.55|14.63|0
1646408870000|2022-03-04 15:47:50|16.86|14.94|16.74|14.82|16.86|14.94|16.7|14.78|0
1646408880000|2022-03-04 15:48:00|16.86|14.94|16.72|14.8|16.89|14.97|16.72|14.8|0
1646408890000|2022-03-04 15:48:10|16.66|14.74|16.62|14.7|16.66|14.74|16.54|14.62|0
1646408900000|2022-03-04 15:48:20|16.54|14.62|16.66|14.74|16.66|14.74|16.51|14.59|0
1646408910000|2022-03-04 15:48:30|17.29|15.37|17.25|15.33|17.29|15.37|16.93|15.01|0
1646408920000|2022-03-04 15:48:40|17.49|15.57|17.61|15.69|17.61|15.69|17.39|15.47|0
1646408930000|2022-03-04 15:48:50|17.82|15.9|17.57|15.65|17.82|15.9|17.57|15.65|0
1646408940000|2022-03-04 15:49:00|17.53|15.61|17.53|15.61|17.53|15.61|17.49|15.57|0
1646408950000|2022-03-04 15:49:10|17.09|15.17|17.05|15.13|17.09|15.17|17.05|15.13|0
1646408960000|2022-03-04 15:49:20|17.01|15.09|17.01|15.09|17.09|15.17|16.89|14.97|0
1646408970000|2022-03-04 15:49:30|17.05|15.13|17.21|15.29|17.21|15.29|16.93|15.01|0
1646408980000|2022-03-04 15:49:40|17.09|15.17|17.05|15.13|17.19|15.27|17.05|15.13|0
1646408990000|2022-03-04 15:49:50|16.97|15.05|16.78|14.86|16.97|15.05|16.78|14.86|0
1646409000000|2022-03-04 15:50:00|16.89|14.97|16.78|14.86|16.91|14.99|16.78|14.86|0
1646409010000|2022-03-04 15:50:10|16.66|14.74|16.7|14.78|16.77|14.85|16.66|14.74|0
1646409020000|2022-03-04 15:50:20|16.66|14.74|16.66|14.74|16.66|14.74|16.62|14.7|0
1646409030000|2022-03-04 15:50:30|16.6|14.68|16.97|15.05|16.97|15.05|16.6|14.68|0
1646409040000|2022-03-04 15:50:40|16.89|14.97|16.89|14.97|16.89|14.97|16.85|14.93|0
1646409050000|2022-03-04 15:50:50|17.05|15.13|16.93|15.01|17.09|15.17|16.93|15.01|0
1646409060000|2022-03-04 15:51:00|16.81|14.89|16.93|15.01|17.05|15.13|16.81|14.89|0
1646409070000|2022-03-04 15:51:10|16.99|15.07|16.77|14.85|16.99|15.07|16.77|14.85|0
1646409080000|2022-03-04 15:51:20|16.93|15.01|17.01|15.09|17.05|15.13|16.93|15.01|0
1646409090000|2022-03-04 15:51:30|16.93|15.01|16.89|14.97|16.93|15.01|16.81|14.89|0
1646409100000|2022-03-04 15:51:40|16.91|14.99|16.97|15.05|17.01|15.09|16.91|14.99|0
1646409110000|2022-03-04 15:51:50|17.05|15.13|16.97|15.05|17.05|15.13|16.85|14.93|0
1646409120000|2022-03-04 15:52:00|17.05|15.13|17.01|15.09|17.13|15.21|17.01|15.09|0
1646409130000|2022-03-04 15:52:10|17.17|15.25|17.33|15.41|17.33|15.41|17.17|15.25|0
1646409140000|2022-03-04 15:52:20|17.34|15.42|17.33|15.41|17.34|15.42|17.33|15.41|0
1646409150000|2022-03-04 15:52:30|17.21|15.29|17.29|15.37|17.29|15.37|17.07|15.15|0
1646409160000|2022-03-04 15:52:40|17.25|15.33|17.13|15.21|17.37|15.45|17.13|15.21|0
1646409170000|2022-03-04 15:52:50|17.09|15.17|17.09|15.17|17.09|15.17|17.09|15.17|0
1646409180000|2022-03-04 15:53:00|17.1|15.18|17.3|15.38|17.36|15.44|17.1|15.18|0
1646409190000|2022-03-04 15:53:10|17.28|15.36|17.32|15.4|17.32|15.4|17.18|15.26|0
1646409200000|2022-03-04 15:53:20|17.02|15.1|16.84|14.92|17.02|15.1|16.84|14.92|0
1646409210000|2022-03-04 15:53:30|16.82|14.9|16.84|14.92|16.84|14.92|16.72|14.8|0
1646409220000|2022-03-04 15:53:40|16.92|15|16.84|14.92|16.96|15.04|16.84|14.92|0
1646409230000|2022-03-04 15:53:50|16.98|15.06|17.08|15.16|17.08|15.16|16.98|15.06|0
1646409240000|2022-03-04 15:54:00|17.12|15.2|17.04|15.12|17.12|15.2|17.04|15.12|0
1646409250000|2022-03-04 15:54:10|17.16|15.24|17.05|15.13|17.16|15.24|17.04|15.12|0
1646409260000|2022-03-04 15:54:20|17.04|15.12|17.01|15.09|17.08|15.16|17.01|15.09|0
1646409270000|2022-03-04 15:54:30|17.04|15.12|16.76|14.84|17.04|15.12|16.76|14.84|0
1646409280000|2022-03-04 15:54:40|16.84|14.92|16.8|14.88|16.84|14.92|16.8|14.88|0
1646409290000|2022-03-04 15:54:50|16.86|14.94|16.86|14.94|16.96|15.04|16.86|14.94|0
1646409300000|2022-03-04 15:55:00|16.88|14.96|16.72|14.8|16.88|14.96|16.72|14.8|0
1646409310000|2022-03-04 15:55:10|16.7|14.78|16.45|14.53|16.7|14.78|16.45|14.53|0
1646409320000|2022-03-04 15:55:20|16.37|14.45|16.41|14.49|16.45|14.53|16.35|14.43|0
1646409330000|2022-03-04 15:55:30|16.45|14.53|16.6|14.68|16.6|14.68|16.45|14.53|0
1646409340000|2022-03-04 15:55:40|16.68|14.76|16.6|14.68|16.68|14.76|16.6|14.68|0
1646409350000|2022-03-04 15:55:50|16.56|14.64|16.6|14.68|16.6|14.68|16.52|14.6|0
1646409360000|2022-03-04 15:56:00|16.5|14.58|16.41|14.49|16.5|14.58|16.41|14.49|0
1646409370000|2022-03-04 15:56:10|16.45|14.53|16.45|14.53|16.45|14.53|16.25|14.33|0
1646409380000|2022-03-04 15:56:20|16.41|14.49|16.52|14.6|16.52|14.6|16.41|14.49|0
1646409390000|2022-03-04 15:56:30|16.45|14.53|16.41|14.49|16.45|14.53|16.41|14.49|0
1646409400000|2022-03-04 15:56:40|16.48|14.56|16.62|14.7|16.62|14.7|16.48|14.56|0
1646409410000|2022-03-04 15:56:50|16.6|14.68|16.68|14.76|16.72|14.8|16.6|14.68|0
1646409420000|2022-03-04 15:57:00|16.6|14.68|16.33|14.41|16.6|14.68|16.33|14.41|0
1646409430000|2022-03-04 15:57:10|16.25|14.33|16.25|14.33|16.33|14.41|16.25|14.33|0
1646409440000|2022-03-04 15:57:20|16.21|14.29|16.41|14.49|16.41|14.49|16.18|14.26|0
1646409450000|2022-03-04 15:57:30|16.37|14.45|16.39|14.47|16.46|14.54|16.37|14.45|0
1646409460000|2022-03-04 15:57:40|16.37|14.45|16.25|14.33|16.37|14.45|16.25|14.33|0
1646409470000|2022-03-04 15:57:50|16.18|14.26|16.14|14.22|16.25|14.33|16.14|14.22|0
1646409480000|2022-03-04 15:58:00|16.21|14.29|16.33|14.41|16.38|14.46|16.08|14.16|0
1646409490000|2022-03-04 15:58:10|16.19|14.27|15.99|14.07|16.19|14.27|15.99|14.07|0
1646409500000|2022-03-04 15:58:20|16.02|14.1|15.91|13.99|16.02|14.1|15.91|13.99|0
1646409510000|2022-03-04 15:58:30|15.95|14.03|16.02|14.1|16.1|14.18|15.95|14.03|0
1646409520000|2022-03-04 15:58:40|15.87|13.95|15.91|13.99|15.91|13.99|15.8|13.88|0
1646409530000|2022-03-04 15:58:50|15.87|13.95|15.85|13.93|15.87|13.95|15.8|13.88|0
1646409540000|2022-03-04 15:59:00|15.83|13.91|15.98|14.06|16.02|14.1|15.83|13.91|0
1646409550000|2022-03-04 15:59:10|15.95|14.03|16.02|14.1|16.02|14.1|15.85|13.93|0
1646409560000|2022-03-04 15:59:20|15.95|14.03|15.98|14.06|15.98|14.06|15.95|14.03|0
1646409570000|2022-03-04 15:59:30|15.91|13.99|16.02|14.1|16.1|14.18|15.91|13.99|0
1646409580000|2022-03-04 15:59:40|16.06|14.14|16.02|14.1|16.06|14.14|15.95|14.03|0
1646409590000|2022-03-04 15:59:50|15.98|14.06|15.95|14.03|15.98|14.06|15.91|13.99|0
1646409600000|2022-03-04 16:00:00|16.02|14.1|15.87|13.95|16.02|14.1|15.87|13.95|0
1646409610000|2022-03-04 16:00:10|16.02|14.1|15.98|14.06|16.06|14.14|15.98|14.06|0
1646409620000|2022-03-04 16:00:20|15.91|13.99|15.83|13.91|15.91|13.99|15.83|13.91|0
1646409630000|2022-03-04 16:00:30|15.87|13.95|16.02|14.1|16.02|14.1|15.8|13.88|0
1646409640000|2022-03-04 16:00:40|16.13|14.21|16.13|14.21|16.13|14.21|16.06|14.14|0
1646409650000|2022-03-04 16:00:50|16.25|14.33|16.42|14.5|16.42|14.5|16.19|14.27|0
1646409660000|2022-03-04 16:01:00|16.52|14.6|16.59|14.67|16.59|14.67|16.48|14.56|0
1646409670000|2022-03-04 16:01:10|16.57|14.65|16.52|14.6|16.57|14.65|16.4|14.48|0
1646409680000|2022-03-04 16:01:20|16.4|14.48|16.21|14.29|16.4|14.48|16.21|14.29|0
1646409690000|2022-03-04 16:01:30|16.23|14.31|16.15|14.23|16.23|14.31|16.15|14.23|0
1646409700000|2022-03-04 16:01:40|16.13|14.21|16.52|14.6|16.52|14.6|16.13|14.21|0
1646409710000|2022-03-04 16:01:50|16.55|14.63|16.44|14.52|16.55|14.63|16.44|14.52|0
1646409720000|2022-03-04 16:02:00|16.4|14.48|16.36|14.44|16.55|14.63|16.36|14.44|0
1646409730000|2022-03-04 16:02:10|16.4|14.48|16.17|14.25|16.4|14.48|16.17|14.25|0
1646409740000|2022-03-04 16:02:20|16.25|14.33|16.17|14.25|16.25|14.33|16.09|14.17|0
1646409750000|2022-03-04 16:02:30|16.09|14.17|15.98|14.06|16.09|14.17|15.98|14.06|0
1646409760000|2022-03-04 16:02:40|16.11|14.19|16.02|14.1|16.11|14.19|15.94|14.02|0
1646409770000|2022-03-04 16:02:50|15.94|14.02|15.9|13.98|15.94|14.02|15.9|13.98|0
1646409780000|2022-03-04 16:03:00|15.87|13.95|15.87|13.95|15.9|13.98|15.87|13.95|0
1646409790000|2022-03-04 16:03:10|15.79|13.87|15.64|13.72|15.83|13.91|15.64|13.72|0
1646409800000|2022-03-04 16:03:20|15.61|13.69|15.64|13.72|15.64|13.72|15.61|13.69|0
1646409810000|2022-03-04 16:03:30|15.68|13.76|15.94|14.02|15.94|14.02|15.68|13.76|0
1646409820000|2022-03-04 16:03:40|15.87|13.95|15.98|14.06|15.98|14.06|15.87|13.95|0
1646409830000|2022-03-04 16:03:50|15.87|13.95|16.05|14.13|16.05|14.13|15.87|13.95|0
1646409840000|2022-03-04 16:04:00|16.02|14.1|16.24|14.32|16.32|14.4|16.02|14.1|0
1646409850000|2022-03-04 16:04:10|16.17|14.25|15.98|14.06|16.17|14.25|15.98|14.06|0
1646409860000|2022-03-04 16:04:20|16.02|14.1|15.94|14.02|16.02|14.1|15.94|14.02|0
1646409870000|2022-03-04 16:04:30|15.98|14.06|16.05|14.13|16.05|14.13|15.98|14.06|0
1646409880000|2022-03-04 16:04:40|16.09|14.17|15.87|13.95|16.09|14.17|15.87|13.95|0
1646409890000|2022-03-04 16:04:50|15.9|13.98|15.68|13.76|15.9|13.98|15.68|13.76|0
1646409900000|2022-03-04 16:05:00|15.85|13.93|15.72|13.8|15.85|13.93|15.72|13.8|0
1646409910000|2022-03-04 16:05:10|15.86|13.94|15.75|13.83|15.94|14.02|15.75|13.83|0
1646409920000|2022-03-04 16:05:20|15.68|13.76|15.79|13.87|15.79|13.87|15.68|13.76|0
1646409930000|2022-03-04 16:05:30|15.83|13.91|15.71|13.79|15.83|13.91|15.71|13.79|0
1646409940000|2022-03-04 16:05:40|15.79|13.87|15.75|13.83|15.79|13.87|15.75|13.83|0
1646409950000|2022-03-04 16:05:50|15.79|13.87|15.68|13.76|15.79|13.87|15.68|13.76|0
1646409960000|2022-03-04 16:06:00|15.71|13.79|15.64|13.72|15.71|13.79|15.6|13.68|0
1646409970000|2022-03-04 16:06:10|15.71|13.79|15.75|13.83|15.75|13.83|15.71|13.79|0
1646409980000|2022-03-04 16:06:20|15.83|13.91|15.75|13.83|15.83|13.91|15.75|13.83|0
1646409990000|2022-03-04 16:06:30|15.68|13.76|15.6|13.68|15.68|13.76|15.55|13.63|0
1646410000000|2022-03-04 16:06:40|15.53|13.61|15.6|13.68|15.6|13.68|15.53|13.61|0
1646410010000|2022-03-04 16:06:50|15.53|13.61|15.42|13.5|15.53|13.61|15.42|13.5|0
1646410020000|2022-03-04 16:07:00|15.44|13.52|15.53|13.61|15.53|13.61|15.42|13.5|0
1646410030000|2022-03-04 16:07:10|15.64|13.72|15.53|13.61|15.64|13.72|15.53|13.61|0
1646410040000|2022-03-04 16:07:20|15.56|13.64|15.56|13.64|15.56|13.64|15.56|13.64|0
1646410050000|2022-03-04 16:07:30|15.49|13.57|15.53|13.61|15.53|13.61|15.49|13.57|0
1646410060000|2022-03-04 16:07:40|15.64|13.72|15.49|13.57|15.75|13.83|15.49|13.57|0
1646410070000|2022-03-04 16:07:50|15.53|13.61|15.68|13.76|15.68|13.76|15.53|13.61|0
1646410080000|2022-03-04 16:08:00|15.71|13.79|15.49|13.57|15.71|13.79|15.49|13.57|0
1646410090000|2022-03-04 16:08:10|15.53|13.61|15.6|13.68|15.6|13.68|15.53|13.61|0
1646410100000|2022-03-04 16:08:20|15.67|13.75|15.79|13.87|15.82|13.9|15.67|13.75|0
1646410110000|2022-03-04 16:08:30|16.01|14.09|16.05|14.13|16.09|14.17|16.01|14.09|0
1646410120000|2022-03-04 16:08:40|16.09|14.17|16.12|14.2|16.12|14.2|16.05|14.13|0
1646410130000|2022-03-04 16:08:50|16.16|14.24|15.97|14.05|16.16|14.24|15.97|14.05|0
1646410140000|2022-03-04 16:09:00|16.05|14.13|15.86|13.94|16.05|14.13|15.86|13.94|0
1646410150000|2022-03-04 16:09:10|15.82|13.9|15.86|13.94|15.86|13.94|15.79|13.87|0
1646410160000|2022-03-04 16:09:20|16.01|14.09|16.05|14.13|16.05|14.13|15.97|14.05|0
1646410170000|2022-03-04 16:09:30|16.09|14.17|16.12|14.2|16.12|14.2|16.09|14.17|0
1646410180000|2022-03-04 16:09:40|15.97|14.05|15.9|13.98|16.01|14.09|15.9|13.98|0
1646410190000|2022-03-04 16:09:50|15.82|13.9|15.8|13.88|15.82|13.9|15.75|13.83|0
1646410200000|2022-03-04 16:10:00|15.78|13.86|15.75|13.83|15.82|13.9|15.75|13.83|0
1646410210000|2022-03-04 16:10:10|15.78|13.86|15.71|13.79|15.78|13.86|15.71|13.79|0
1646410220000|2022-03-04 16:10:20|15.64|13.72|15.49|13.57|15.64|13.72|15.49|13.57|0
1646410230000|2022-03-04 16:10:30|15.6|13.68|15.52|13.6|15.6|13.68|15.52|13.6|0
1646410240000|2022-03-04 16:10:40|15.56|13.64|15.6|13.68|15.6|13.68|15.56|13.64|0
1646410250000|2022-03-04 16:10:50|15.52|13.6|15.5|13.58|15.52|13.6|15.49|13.57|0
1646410260000|2022-03-04 16:11:00|15.49|13.57|15.52|13.6|15.56|13.64|15.45|13.53|0
1646410270000|2022-03-04 16:11:10|15.45|13.53|15.23|13.31|15.45|13.53|15.23|13.31|0
1646410280000|2022-03-04 16:11:20|15.2|13.28|15.2|13.28|15.23|13.31|15.2|13.28|0
1646410290000|2022-03-04 16:11:30|15.12|13.2|15.16|13.24|15.18|13.26|15.12|13.2|0
1646410300000|2022-03-04 16:11:40|15.12|13.2|15.09|13.17|15.12|13.2|15.09|13.17|0
1646410310000|2022-03-04 16:11:50|15.16|13.24|15.23|13.31|15.23|13.31|15.16|13.24|0
1646410320000|2022-03-04 16:12:00|15.27|13.35|15.34|13.42|15.38|13.46|15.27|13.35|0
1646410330000|2022-03-04 16:12:10|15.41|13.49|15.41|13.49|15.41|13.49|15.39|13.47|0
1646410340000|2022-03-04 16:12:20|15.3|13.38|15.27|13.35|15.41|13.49|15.27|13.35|0
1646410350000|2022-03-04 16:12:30|15.3|13.38|15.23|13.31|15.3|13.38|15.23|13.31|0
1646410360000|2022-03-04 16:12:40|15.19|13.27|15.14|13.22|15.19|13.27|15.14|13.22|0
1646410370000|2022-03-04 16:12:50|15.16|13.24|15.17|13.25|15.19|13.27|15.16|13.24|0
1646410380000|2022-03-04 16:13:00|15.16|13.24|15.16|13.24|15.19|13.27|15.12|13.2|0
1646410390000|2022-03-04 16:13:10|15.19|13.27|15.16|13.24|15.23|13.31|15.16|13.24|0
1646410400000|2022-03-04 16:13:20|15.09|13.17|15.19|13.27|15.19|13.27|15.09|13.17|0
1646410410000|2022-03-04 16:13:30|15.41|13.49|15.37|13.45|15.45|13.53|15.37|13.45|0
1646410420000|2022-03-04 16:13:40|15.34|13.42|15.3|13.38|15.34|13.42|15.27|13.35|0
1646410430000|2022-03-04 16:13:50|15.27|13.35|15.26|13.34|15.34|13.42|15.26|13.34|0
1646410440000|2022-03-04 16:14:00|15.23|13.31|15.48|13.56|15.48|13.56|15.23|13.31|0
1646410450000|2022-03-04 16:14:10|15.37|13.45|15.3|13.38|15.37|13.45|15.3|13.38|0
1646410460000|2022-03-04 16:14:20|15.26|13.34|15.19|13.27|15.26|13.34|15.19|13.27|0
1646410470000|2022-03-04 16:14:30|15.26|13.34|15.19|13.27|15.3|13.38|15.19|13.27|0
1646410480000|2022-03-04 16:14:40|15.26|13.34|15.34|13.42|15.34|13.42|15.26|13.34|0
1646410490000|2022-03-04 16:14:50|15.56|13.64|15.56|13.64|15.63|13.71|15.56|13.64|0
1646410500000|2022-03-04 16:15:00|15.67|13.75|15.63|13.71|15.67|13.75|15.5|13.58|0
1646410510000|2022-03-04 16:15:10|15.74|13.82|15.87|13.95|15.87|13.95|15.74|13.82|0
1646410520000|2022-03-04 16:15:20|15.74|13.82|15.59|13.67|15.74|13.82|15.59|13.67|0
1646410530000|2022-03-04 16:15:30|15.52|13.6|15.41|13.49|15.52|13.6|15.41|13.49|0
1646410540000|2022-03-04 16:15:40|15.35|13.43|15.41|13.49|15.41|13.49|15.35|13.43|0
1646410550000|2022-03-04 16:15:50|15.48|13.56|15.7|13.78|15.7|13.78|15.48|13.56|0
1646410560000|2022-03-04 16:16:00|15.74|13.82|15.74|13.82|15.74|13.82|15.59|13.67|0
1646410570000|2022-03-04 16:16:10|15.67|13.75|15.74|13.82|15.74|13.82|15.67|13.75|0
1646410580000|2022-03-04 16:16:20|15.78|13.86|15.93|14.01|15.93|14.01|15.78|13.86|0
1646410590000|2022-03-04 16:16:30|15.96|14.04|16.15|14.23|16.15|14.23|15.96|14.04|0
1646410600000|2022-03-04 16:16:40|16.19|14.27|16.42|14.5|16.42|14.5|16.15|14.23|0
1646410610000|2022-03-04 16:16:50|16.34|14.42|16.42|14.5|16.42|14.5|16.34|14.42|0
1646410620000|2022-03-04 16:17:00|16.62|14.7|16.65|14.73|16.73|14.81|16.62|14.7|0
1646410630000|2022-03-04 16:17:10|16.61|14.69|16.61|14.69|16.69|14.77|16.61|14.69|0
1646410640000|2022-03-04 16:17:20|16.5|14.58|16.5|14.58|16.5|14.58|16.46|14.54|0
1646410650000|2022-03-04 16:17:30|16.54|14.62|16.5|14.58|16.58|14.66|16.5|14.58|0
1646410660000|2022-03-04 16:17:40|16.4|14.48|16.5|14.58|16.5|14.58|16.38|14.46|0
1646410670000|2022-03-04 16:17:50|16.61|14.69|16.69|14.77|16.73|14.81|16.61|14.69|0
1646410680000|2022-03-04 16:18:00|16.65|14.73|16.54|14.62|16.73|14.81|16.54|14.62|0
1646410690000|2022-03-04 16:18:10|16.61|14.69|16.57|14.65|16.61|14.69|16.54|14.62|0
1646410700000|2022-03-04 16:18:20|16.65|14.73|16.61|14.69|16.69|14.77|16.61|14.69|0
1646410710000|2022-03-04 16:18:30|16.69|14.77|16.65|14.73|16.69|14.77|16.65|14.73|0
1646410720000|2022-03-04 16:18:40|16.61|14.69|16.73|14.81|16.73|14.81|16.61|14.69|0
1646410730000|2022-03-04 16:18:50|16.69|14.77|16.93|15.01|17.01|15.09|16.69|14.77|0
1646410740000|2022-03-04 16:19:00|16.97|15.05|16.93|15.01|16.97|15.05|16.93|15.01|0
1646410750000|2022-03-04 16:19:10|16.97|15.05|17.01|15.09|17.01|15.09|16.93|15.01|0
1646410760000|2022-03-04 16:19:20|17.05|15.13|17.09|15.17|17.16|15.24|17.05|15.13|0
1646410770000|2022-03-04 16:19:30|17.05|15.13|16.89|14.97|17.05|15.13|16.89|14.97|0
1646410780000|2022-03-04 16:19:40|16.85|14.93|16.81|14.89|16.89|14.97|16.81|14.89|0
1646410790000|2022-03-04 16:19:50|16.77|14.85|16.61|14.69|16.77|14.85|16.61|14.69|0
1646410800000|2022-03-04 16:20:00|16.57|14.65|16.46|14.54|16.61|14.69|16.46|14.54|0
1646410810000|2022-03-04 16:20:10|16.34|14.42|16.3|14.38|16.34|14.42|16.15|14.23|0
1646410820000|2022-03-04 16:20:20|16.19|14.27|16.19|14.27|16.19|14.27|16.15|14.23|0
1646410830000|2022-03-04 16:20:30|16.11|14.19|16.11|14.19|16.11|14.19|16.07|14.15|0
1646410840000|2022-03-04 16:20:40|16.15|14.23|16.15|14.23|16.15|14.23|16.07|14.15|0
1646410850000|2022-03-04 16:20:50|16.05|14.13|15.92|14|16.05|14.13|15.92|14|0
1646410860000|2022-03-04 16:21:00|16.03|14.11|15.77|13.85|16.03|14.11|15.77|13.85|0
1646410870000|2022-03-04 16:21:10|15.81|13.89|15.92|14|15.92|14|15.81|13.89|0
1646410880000|2022-03-04 16:21:20|16.07|14.15|16.07|14.15|16.13|14.21|16.07|14.15|0
1646410890000|2022-03-04 16:21:30|16|14.08|15.81|13.89|16|14.08|15.81|13.89|0
1646410900000|2022-03-04 16:21:40|15.77|13.85|15.81|13.89|15.81|13.89|15.73|13.81|0
1646410910000|2022-03-04 16:21:50|15.85|13.93|15.88|13.96|15.92|14|15.85|13.93|0
1646410920000|2022-03-04 16:22:00|15.85|13.93|16.11|14.19|16.11|14.19|15.85|13.93|0
1646410930000|2022-03-04 16:22:10|16.15|14.23|16.07|14.15|16.19|14.27|16.07|14.15|0
1646410940000|2022-03-04 16:22:20|16.03|14.11|15.84|13.92|16.03|14.11|15.81|13.89|0
1646410950000|2022-03-04 16:22:30|15.81|13.89|15.88|13.96|15.88|13.96|15.81|13.89|0
1646410960000|2022-03-04 16:22:40|15.92|14|16.07|14.15|16.07|14.15|15.92|14|0
1646410970000|2022-03-04 16:22:50|16.03|14.11|16.15|14.23|16.16|14.24|16.03|14.11|0
1646410980000|2022-03-04 16:23:00|16.13|14.21|16.07|14.15|16.15|14.23|16.07|14.15|0
1646410990000|2022-03-04 16:23:10|16.11|14.19|16.45|14.53|16.45|14.53|16.11|14.19|0
1646411000000|2022-03-04 16:23:20|16.49|14.57|16.61|14.69|16.61|14.69|16.49|14.57|0
1646411010000|2022-03-04 16:23:30|16.57|14.65|16.45|14.53|16.57|14.65|16.39|14.47|0
1646411020000|2022-03-04 16:23:40|16.49|14.57|16.49|14.57|16.57|14.65|16.49|14.57|0
1646411030000|2022-03-04 16:23:50|16.57|14.65|16.8|14.88|16.8|14.88|16.57|14.65|0
1646411040000|2022-03-04 16:24:00|16.76|14.84|16.49|14.57|16.76|14.84|16.49|14.57|0
1646411050000|2022-03-04 16:24:10|16.53|14.61|16.41|14.49|16.53|14.61|16.41|14.49|0
1646411060000|2022-03-04 16:24:20|16.37|14.45|16.66|14.74|16.66|14.74|16.37|14.45|0
1646411070000|2022-03-04 16:24:30|16.65|14.73|16.45|14.53|16.65|14.73|16.45|14.53|0
1646411080000|2022-03-04 16:24:40|16.53|14.61|16.8|14.88|16.8|14.88|16.53|14.61|0
1646411090000|2022-03-04 16:24:50|16.84|14.92|16.72|14.8|16.84|14.92|16.72|14.8|0
1646411100000|2022-03-04 16:25:00|16.68|14.76|16.37|14.45|16.68|14.76|16.33|14.41|0
1646411110000|2022-03-04 16:25:10|16.26|14.34|16.26|14.34|16.26|14.34|16.16|14.24|0
1646411120000|2022-03-04 16:25:20|16.16|14.24|16.18|14.26|16.18|14.26|16.14|14.22|0
1646411130000|2022-03-04 16:25:30|16.22|14.3|16.18|14.26|16.22|14.3|16.14|14.22|0
1646411140000|2022-03-04 16:25:40|16.14|14.22|16.03|14.11|16.14|14.22|16.03|14.11|0
1646411150000|2022-03-04 16:25:50|16.07|14.15|16.18|14.26|16.22|14.3|16.07|14.15|0
1646411160000|2022-03-04 16:26:00|16.22|14.3|16.49|14.57|16.49|14.57|16.22|14.3|0
1646411170000|2022-03-04 16:26:10|16.26|14.34|16.33|14.41|16.37|14.45|16.26|14.34|0
1646411180000|2022-03-04 16:26:20|16.41|14.49|16.53|14.61|16.53|14.61|16.41|14.49|0
1646411190000|2022-03-04 16:26:30|16.41|14.49|16.49|14.57|16.49|14.57|16.41|14.49|0
1646411200000|2022-03-04 16:26:40|16.56|14.64|16.72|14.8|16.72|14.8|16.56|14.64|0
1646411210000|2022-03-04 16:26:50|16.68|14.76|16.84|14.92|16.84|14.92|16.68|14.76|0
1646411220000|2022-03-04 16:27:00|16.76|14.84|17.1|15.18|17.1|15.18|16.76|14.84|0
1646411230000|2022-03-04 16:27:10|17.13|15.21|17.06|15.14|17.2|15.28|17.06|15.14|0
1646411240000|2022-03-04 16:27:20|17.16|15.24|17.16|15.24|17.16|15.24|17.09|15.17|0
1646411250000|2022-03-04 16:27:30|17.09|15.17|16.92|15|17.09|15.17|16.9|14.98|0
1646411260000|2022-03-04 16:27:40|16.9|14.98|16.92|15|16.97|15.05|16.9|14.98|0
1646411270000|2022-03-04 16:27:50|16.8|14.88|16.78|14.86|16.84|14.92|16.72|14.8|0
1646411280000|2022-03-04 16:28:00|16.76|14.84|16.84|14.92|16.84|14.92|16.72|14.8|0
1646411290000|2022-03-04 16:28:10|16.72|14.8|16.76|14.84|16.76|14.84|16.64|14.72|0
1646411300000|2022-03-04 16:28:20|16.64|14.72|17.05|15.13|17.05|15.13|16.64|14.72|0
1646411310000|2022-03-04 16:28:30|17.23|15.31|17.27|15.35|17.33|15.41|17.23|15.31|0
1646411320000|2022-03-04 16:28:40|17.23|15.31|17.03|15.11|17.23|15.31|17.03|15.11|0
1646411330000|2022-03-04 16:28:50|17.07|15.15|17.01|15.09|17.07|15.15|16.99|15.07|0
1646411340000|2022-03-04 16:29:00|17.03|15.11|16.72|14.8|17.03|15.11|16.72|14.8|0
1646411350000|2022-03-04 16:29:10|16.76|14.84|16.64|14.72|16.76|14.84|16.6|14.68|0
1646411360000|2022-03-04 16:29:20|16.52|14.6|16.68|14.76|16.68|14.76|16.52|14.6|0
1646411370000|2022-03-04 16:29:30|16.74|14.82|16.76|14.84|16.87|14.95|16.74|14.82|0
1646411380000|2022-03-04 16:29:40|16.72|14.8|16.87|14.95|16.87|14.95|16.72|14.8|0
1646411390000|2022-03-04 16:29:50|16.89|14.97|16.95|15.03|16.95|15.03|16.87|14.95|0
1646411400000|2022-03-04 16:30:00|16.76|14.84|16.52|14.6|16.76|14.84|16.5|14.58|0
1646411410000|2022-03-04 16:30:10|16.37|14.45|16.54|14.62|16.6|14.68|16.37|14.45|0
1646411420000|2022-03-04 16:30:20|16.56|14.64|16.99|15.07|16.99|15.07|16.56|14.64|0
1646411430000|2022-03-04 16:30:30|17.03|15.11|16.87|14.95|17.03|15.11|16.85|14.93|0
1646411440000|2022-03-04 16:30:40|16.76|14.84|16.72|14.8|16.76|14.84|16.64|14.72|0
1646411450000|2022-03-04 16:30:50|16.79|14.87|16.6|14.68|16.79|14.87|16.6|14.68|0
1646411460000|2022-03-04 16:31:00|16.44|14.52|16.29|14.37|16.44|14.52|16.29|14.37|0
1646411470000|2022-03-04 16:31:10|16.25|14.33|16.14|14.22|16.25|14.33|16.14|14.22|0
1646411480000|2022-03-04 16:31:20|16.1|14.18|15.87|13.95|16.1|14.18|15.87|13.95|0
1646411490000|2022-03-04 16:31:30|15.91|13.99|15.8|13.88|15.91|13.99|15.8|13.88|0
1646411500000|2022-03-04 16:31:40|15.69|13.77|15.98|14.06|15.98|14.06|15.67|13.75|0
1646411510000|2022-03-04 16:31:50|16.06|14.14|16.21|14.29|16.25|14.33|16.06|14.14|0
1646411520000|2022-03-04 16:32:00|16.17|14.25|15.95|14.03|16.17|14.25|15.95|14.03|0
1646411530000|2022-03-04 16:32:10|15.83|13.91|15.95|14.03|15.95|14.03|15.83|13.91|0
1646411540000|2022-03-04 16:32:20|15.83|13.91|15.78|13.86|15.87|13.95|15.78|13.86|0
1646411550000|2022-03-04 16:32:30|15.68|13.76|15.68|13.76|15.72|13.8|15.68|13.76|0
1646411560000|2022-03-04 16:32:40|15.8|13.88|15.72|13.8|15.83|13.91|15.72|13.8|0
1646411570000|2022-03-04 16:32:50|15.68|13.76|15.68|13.76|15.72|13.8|15.68|13.76|0
1646411580000|2022-03-04 16:33:00|15.72|13.8|15.91|13.99|15.91|13.99|15.72|13.8|0
1646411590000|2022-03-04 16:33:10|16.02|14.1|15.93|14.01|16.06|14.14|15.91|13.99|0
1646411600000|2022-03-04 16:33:20|16.06|14.14|16.13|14.21|16.13|14.21|15.98|14.06|0
1646411610000|2022-03-04 16:33:30|16.04|14.12|16.1|14.18|16.15|14.23|16.02|14.1|0
1646411620000|2022-03-04 16:33:40|16.08|14.16|16.17|14.25|16.17|14.25|16.08|14.16|0
1646411630000|2022-03-04 16:33:50|16.21|14.29|16.21|14.29|16.21|14.29|16.13|14.21|0
1646411640000|2022-03-04 16:34:00|16.13|14.21|16.29|14.37|16.29|14.37|16.13|14.21|0
1646411650000|2022-03-04 16:34:10|16.4|14.48|16.48|14.56|16.48|14.56|16.29|14.37|0
1646411660000|2022-03-04 16:34:20|16.56|14.64|16.56|14.64|16.56|14.64|16.56|14.64|0
1646411670000|2022-03-04 16:34:30|16.44|14.52|16.34|14.42|16.44|14.52|16.34|14.42|0
1646411680000|2022-03-04 16:34:40|16.32|14.4|16.36|14.44|16.44|14.52|16.32|14.4|0
1646411690000|2022-03-04 16:34:50|16.44|14.52|16.25|14.33|16.5|14.58|16.21|14.29|0
1646411700000|2022-03-04 16:35:00|16.29|14.37|16.32|14.4|16.4|14.48|16.25|14.33|0
1646411710000|2022-03-04 16:35:10|16.21|14.29|16.17|14.25|16.21|14.29|16.13|14.21|0
1646411720000|2022-03-04 16:35:20|16.21|14.29|16.07|14.15|16.21|14.29|16.02|14.1|0
1646411730000|2022-03-04 16:35:30|16.06|14.14|15.57|13.65|16.06|14.14|15.57|13.65|0
1646411740000|2022-03-04 16:35:40|15.61|13.69|15.46|13.54|15.61|13.69|15.46|13.54|0
1646411750000|2022-03-04 16:35:50|15.39|13.47|15.35|13.43|15.39|13.47|15.35|13.43|0
1646411760000|2022-03-04 16:36:00|15.33|13.41|15.2|13.28|15.33|13.41|15.2|13.28|0
1646411770000|2022-03-04 16:36:10|15.28|13.36|15.31|13.39|15.31|13.39|15.2|13.28|0
1646411780000|2022-03-04 16:36:20|15.35|13.43|15.37|13.45|15.37|13.45|15.35|13.43|0
1646411790000|2022-03-04 16:36:30|15.39|13.47|15.5|13.58|15.53|13.61|15.39|13.47|0
1646411800000|2022-03-04 16:36:40|15.42|13.5|15.5|13.58|15.5|13.58|15.42|13.5|0
1646411810000|2022-03-04 16:36:50|15.46|13.54|15.83|13.91|15.83|13.91|15.46|13.54|0
1646411820000|2022-03-04 16:37:00|15.79|13.87|15.72|13.8|15.79|13.87|15.68|13.76|0
1646411830000|2022-03-04 16:37:10|15.68|13.76|15.83|13.91|15.9|13.98|15.68|13.76|0
1646411840000|2022-03-04 16:37:20|15.87|13.95|15.92|14|16.05|14.13|15.87|13.95|0
1646411850000|2022-03-04 16:37:30|15.98|14.06|15.92|14|15.98|14.06|15.92|14|0
1646411860000|2022-03-04 16:37:40|15.9|13.98|15.86|13.94|15.9|13.98|15.86|13.94|0
1646411870000|2022-03-04 16:37:50|15.79|13.87|15.98|14.06|15.98|14.06|15.79|13.87|0
1646411880000|2022-03-04 16:38:00|16.09|14.17|16.28|14.36|16.32|14.4|16.09|14.17|0
1646411890000|2022-03-04 16:38:10|16.32|14.4|16.59|14.67|16.59|14.67|16.32|14.4|0
1646411900000|2022-03-04 16:38:20|16.63|14.71|16.63|14.71|16.67|14.75|16.63|14.71|0
1646411910000|2022-03-04 16:38:30|16.67|14.75|16.59|14.67|16.67|14.75|16.59|14.67|0
1646411920000|2022-03-04 16:38:40|16.63|14.71|16.59|14.67|16.63|14.71|16.59|14.67|0
1646411930000|2022-03-04 16:38:50|16.61|14.69|16.63|14.71|16.67|14.75|16.61|14.69|0
1646411940000|2022-03-04 16:39:00|16.71|14.79|16.69|14.77|16.71|14.79|16.55|14.63|0
1646411950000|2022-03-04 16:39:10|16.65|14.73|17.1|15.18|17.1|15.18|16.65|14.73|0
1646411960000|2022-03-04 16:39:20|17.22|15.3|17.38|15.46|17.38|15.46|17.22|15.3|0
1646411970000|2022-03-04 16:39:30|17.42|15.5|17.67|15.75|17.67|15.75|17.42|15.5|0
1646411980000|2022-03-04 16:39:40|17.73|15.81|17.54|15.62|17.73|15.81|17.54|15.62|0
1646411990000|2022-03-04 16:39:50|17.59|15.67|17.75|15.83|17.79|15.87|17.59|15.67|0
1646412000000|2022-03-04 16:40:00|17.67|15.75|17.56|15.64|17.67|15.75|17.52|15.6|0
1646412010000|2022-03-04 16:40:10|17.58|15.66|17.54|15.62|17.58|15.66|17.54|15.62|0
1646412020000|2022-03-04 16:40:20|17.5|15.58|17.34|15.42|17.5|15.58|17.34|15.42|0
1646412030000|2022-03-04 16:40:30|17.3|15.38|17.22|15.3|17.3|15.38|17.22|15.3|0
1646412040000|2022-03-04 16:40:40|17.18|15.26|17.14|15.22|17.18|15.26|17.14|15.22|0
1646412050000|2022-03-04 16:40:50|17.1|15.18|17.22|15.3|17.22|15.3|17.1|15.18|0
1646412060000|2022-03-04 16:41:00|17.38|15.46|17.38|15.46|17.38|15.46|17.32|15.4|0
1646412070000|2022-03-04 16:41:10|17.42|15.5|17.67|15.75|17.67|15.75|17.42|15.5|0
1646412080000|2022-03-04 16:41:20|17.5|15.58|17.42|15.5|17.5|15.58|17.42|15.5|0
1646412090000|2022-03-04 16:41:30|17.44|15.52|17.42|15.5|17.44|15.52|17.34|15.42|0
1646412100000|2022-03-04 16:41:40|17.56|15.64|17.79|15.87|17.79|15.87|17.56|15.64|0
1646412110000|2022-03-04 16:41:50|18.12|16.2|17.79|15.87|18.12|16.2|17.79|15.87|0
1646412120000|2022-03-04 16:42:00|17.75|15.83|17.62|15.7|17.75|15.83|17.62|15.7|0
1646412130000|2022-03-04 16:42:10|17.6|15.68|17.79|15.87|17.79|15.87|17.6|15.68|0
1646412140000|2022-03-04 16:42:20|17.71|15.79|17.58|15.66|17.71|15.79|17.58|15.66|0
1646412150000|2022-03-04 16:42:30|17.54|15.62|17.42|15.5|17.54|15.62|17.42|15.5|0
1646412160000|2022-03-04 16:42:40|17.38|15.46|17.54|15.62|17.54|15.62|17.38|15.46|0
1646412170000|2022-03-04 16:42:50|17.4|15.48|17.3|15.38|17.4|15.48|17.3|15.38|0
1646412180000|2022-03-04 16:43:00|17.38|15.46|17.54|15.62|17.54|15.62|17.38|15.46|0
1646412190000|2022-03-04 16:43:10|17.5|15.58|17.66|15.74|17.66|15.74|17.5|15.58|0
1646412200000|2022-03-04 16:43:20|17.68|15.76|17.79|15.87|17.79|15.87|17.68|15.76|0
1646412210000|2022-03-04 16:43:30|17.74|15.82|17.79|15.87|17.83|15.91|17.74|15.82|0
1646412220000|2022-03-04 16:43:40|17.74|15.82|17.38|15.46|17.74|15.82|17.38|15.46|0
1646412230000|2022-03-04 16:43:50|17.42|15.5|17.46|15.54|17.46|15.54|17.34|15.42|0
1646412240000|2022-03-04 16:44:00|17.4|15.48|17.26|15.34|17.4|15.48|17.26|15.34|0
1646412250000|2022-03-04 16:44:10|17.19|15.27|17.11|15.19|17.19|15.27|17.11|15.19|0
1646412260000|2022-03-04 16:44:20|17.18|15.26|17.02|15.1|17.18|15.26|17.02|15.1|0
1646412270000|2022-03-04 16:44:30|17.06|15.14|17.15|15.23|17.17|15.25|17.06|15.14|0
1646412280000|2022-03-04 16:44:40|17.26|15.34|17.38|15.46|17.42|15.5|17.26|15.34|0
1646412290000|2022-03-04 16:44:50|17.42|15.5|17.54|15.62|17.54|15.62|17.42|15.5|0
1646412300000|2022-03-04 16:45:00|17.62|15.7|17.5|15.58|17.62|15.7|17.38|15.46|0
1646412310000|2022-03-04 16:45:10|17.42|15.5|17.78|15.86|17.78|15.86|17.42|15.5|0
1646412320000|2022-03-04 16:45:20|17.7|15.78|17.7|15.78|17.7|15.78|17.62|15.7|0
1646412330000|2022-03-04 16:45:30|17.74|15.82|17.95|16.03|17.95|16.03|17.74|15.82|0
1646412340000|2022-03-04 16:45:40|18.03|16.11|18.03|16.11|18.07|16.15|18.03|16.11|0
1646412350000|2022-03-04 16:45:50|17.91|15.99|17.74|15.82|17.93|16.01|17.74|15.82|0
1646412360000|2022-03-04 16:46:00|17.82|15.9|17.66|15.74|17.82|15.9|17.66|15.74|0
1646412370000|2022-03-04 16:46:10|17.58|15.66|17.62|15.7|17.62|15.7|17.54|15.62|0
1646412380000|2022-03-04 16:46:20|17.66|15.74|17.54|15.62|17.66|15.74|17.5|15.58|0
1646412390000|2022-03-04 16:46:30|17.5|15.58|17.5|15.58|17.5|15.58|17.41|15.49|0
1646412400000|2022-03-04 16:46:40|17.51|15.59|17.58|15.66|17.58|15.66|17.5|15.58|0
1646412410000|2022-03-04 16:46:50|17.62|15.7|17.78|15.86|17.82|15.9|17.62|15.7|0
1646412420000|2022-03-04 16:47:00|17.62|15.7|17.31|15.39|17.62|15.7|17.31|15.39|0
1646412430000|2022-03-04 16:47:10|17.35|15.43|17.58|15.66|17.58|15.66|17.35|15.43|0
1646412440000|2022-03-04 16:47:20|17.6|15.68|17.58|15.66|17.6|15.68|17.45|15.53|0
1646412450000|2022-03-04 16:47:30|17.72|15.8|17.8|15.88|17.8|15.88|17.66|15.74|0
1646412460000|2022-03-04 16:47:40|17.7|15.78|17.14|15.22|17.7|15.78|17.14|15.22|0
1646412470000|2022-03-04 16:47:50|17.06|15.14|17.24|15.32|17.24|15.32|17.06|15.14|0
1646412480000|2022-03-04 16:48:00|17.33|15.41|17.28|15.36|17.41|15.49|17.28|15.36|0
1646412490000|2022-03-04 16:48:10|17.37|15.45|17.45|15.53|17.45|15.53|17.37|15.45|0
1646412500000|2022-03-04 16:48:20|17.53|15.61|17.69|15.77|17.69|15.77|17.53|15.61|0
1646412510000|2022-03-04 16:48:30|17.9|15.98|17.82|15.9|17.94|16.02|17.82|15.9|0
1646412520000|2022-03-04 16:48:40|17.65|15.73|17.73|15.81|17.78|15.86|17.65|15.73|0
1646412530000|2022-03-04 16:48:50|17.82|15.9|17.69|15.77|17.82|15.9|17.65|15.73|0
1646412540000|2022-03-04 16:49:00|17.73|15.81|17.61|15.69|17.73|15.81|17.61|15.69|0
1646412550000|2022-03-04 16:49:10|17.57|15.65|17.69|15.77|17.82|15.9|17.57|15.65|0
1646412560000|2022-03-04 16:49:20|17.65|15.73|17.53|15.61|17.69|15.77|17.53|15.61|0
1646412570000|2022-03-04 16:49:30|17.49|15.57|17.53|15.61|17.53|15.61|17.45|15.53|0
1646412580000|2022-03-04 16:49:40|17.45|15.53|17.57|15.65|17.57|15.65|17.45|15.53|0
1646412590000|2022-03-04 16:49:50|17.61|15.69|17.77|15.85|17.77|15.85|17.61|15.69|0
1646412600000|2022-03-04 16:50:00|17.82|15.9|17.73|15.81|17.82|15.9|17.73|15.81|0
1646412610000|2022-03-04 16:50:10|17.61|15.69|17.65|15.73|17.65|15.73|17.61|15.69|0
1646412620000|2022-03-04 16:50:20|17.61|15.69|17.69|15.77|17.69|15.77|17.61|15.69|0
1646412630000|2022-03-04 16:50:30|17.61|15.69|17.42|15.5|17.61|15.69|17.4|15.48|0
1646412640000|2022-03-04 16:50:40|17.36|15.44|17.32|15.4|17.36|15.44|17.28|15.36|0
1646412650000|2022-03-04 16:50:50|17.38|15.46|17.32|15.4|17.38|15.46|17.32|15.4|0
1646412660000|2022-03-04 16:51:00|17.28|15.36|17.08|15.16|17.28|15.36|17.08|15.16|0
1646412670000|2022-03-04 16:51:10|17.16|15.24|17.28|15.36|17.28|15.36|17.16|15.24|0
1646412680000|2022-03-04 16:51:20|17.4|15.48|17.28|15.36|17.4|15.48|17.28|15.36|0
1646412690000|2022-03-04 16:51:30|17.18|15.26|17.2|15.28|17.22|15.3|17.18|15.26|0
1646412700000|2022-03-04 16:51:40|17.24|15.32|17.12|15.2|17.24|15.32|17.12|15.2|0
1646412710000|2022-03-04 16:51:50|17.16|15.24|17.12|15.2|17.2|15.28|17.12|15.2|0
1646412720000|2022-03-04 16:52:00|17.08|15.16|16.96|15.04|17.08|15.16|16.92|15|0
1646412730000|2022-03-04 16:52:10|16.92|15|16.96|15.04|16.96|15.04|16.8|14.88|0
1646412740000|2022-03-04 16:52:20|16.92|15|16.76|14.84|16.92|15|16.76|14.84|0
1646412750000|2022-03-04 16:52:30|16.8|14.88|16.84|14.92|16.96|15.04|16.76|14.84|0
1646412760000|2022-03-04 16:52:40|16.92|15|16.8|14.88|16.92|15|16.8|14.88|0
1646412770000|2022-03-04 16:52:50|16.76|14.84|16.88|14.96|16.88|14.96|16.76|14.84|0
1646412780000|2022-03-04 16:53:00|17.08|15.16|17.12|15.2|17.16|15.24|17.08|15.16|0
1646412790000|2022-03-04 16:53:10|17.1|15.18|17.16|15.24|17.16|15.24|17.1|15.18|0
1646412800000|2022-03-04 16:53:20|17.2|15.28|17.16|15.24|17.2|15.28|17.16|15.24|0
1646412810000|2022-03-04 16:53:30|17.18|15.26|17.32|15.4|17.32|15.4|17.18|15.26|0
1646412820000|2022-03-04 16:53:40|17.36|15.44|17.16|15.24|17.36|15.44|17.16|15.24|0
1646412830000|2022-03-04 16:53:50|17.12|15.2|17.04|15.12|17.2|15.28|17.04|15.12|0
1646412840000|2022-03-04 16:54:00|17.05|15.13|17.04|15.12|17.05|15.13|16.92|15|0
1646412850000|2022-03-04 16:54:10|17|15.08|16.92|15|17.01|15.09|16.92|15|0
1646412860000|2022-03-04 16:54:20|16.96|15.04|16.92|15|16.96|15.04|16.92|15|0
1646412870000|2022-03-04 16:54:30|17.04|15.12|17.08|15.16|17.08|15.16|17.01|15.09|0
1646412880000|2022-03-04 16:54:40|16.93|15.01|16.99|15.07|16.99|15.07|16.92|15|0
1646412890000|2022-03-04 16:54:50|16.95|15.03|16.95|15.03|16.95|15.03|16.89|14.97|0
1646412900000|2022-03-04 16:55:00|16.91|14.99|17.07|15.15|17.07|15.15|16.91|14.99|0
1646412910000|2022-03-04 16:55:10|17.09|15.17|17.03|15.11|17.09|15.17|16.99|15.07|0
1646412920000|2022-03-04 16:55:20|16.91|14.99|16.72|14.8|16.91|14.99|16.72|14.8|0
1646412930000|2022-03-04 16:55:30|16.87|14.95|17.19|15.27|17.19|15.27|16.87|14.95|0
1646412940000|2022-03-04 16:55:40|17.07|15.15|16.91|14.99|17.07|15.15|16.91|14.99|0
1646412950000|2022-03-04 16:55:50|16.89|14.97|16.79|14.87|16.89|14.97|16.76|14.84|0
1646412960000|2022-03-04 16:56:00|16.72|14.8|16.72|14.8|16.75|14.83|16.72|14.8|0
1646412970000|2022-03-04 16:56:10|16.83|14.91|16.83|14.91|16.83|14.91|16.75|14.83|0
1646412980000|2022-03-04 16:56:20|16.91|14.99|16.91|14.99|16.99|15.07|16.91|14.99|0
1646412990000|2022-03-04 16:56:30|16.93|15.01|16.83|14.91|16.93|15.01|16.79|14.87|0
1646413000000|2022-03-04 16:56:40|16.79|14.87|16.79|14.87|16.83|14.91|16.79|14.87|0
1646413010000|2022-03-04 16:56:50|16.75|14.83|16.79|14.87|16.79|14.87|16.73|14.81|0
1646413020000|2022-03-04 16:57:00|16.95|15.03|16.95|15.03|16.95|15.03|16.91|14.99|0
1646413030000|2022-03-04 16:57:10|16.93|15.01|16.87|14.95|16.99|15.07|16.87|14.95|0
1646413040000|2022-03-04 16:57:20|16.91|14.99|16.83|14.91|16.91|14.99|16.79|14.87|0
1646413050000|2022-03-04 16:57:30|16.71|14.79|16.52|14.6|16.73|14.81|16.52|14.6|0
1646413060000|2022-03-04 16:57:40|16.5|14.58|16.63|14.71|16.63|14.71|16.5|14.58|0
1646413070000|2022-03-04 16:57:50|16.6|14.68|16.52|14.6|16.6|14.68|16.52|14.6|0
1646413080000|2022-03-04 16:58:00|16.6|14.68|16.4|14.48|16.6|14.68|16.4|14.48|0
1646413090000|2022-03-04 16:58:10|16.32|14.4|15.49|13.57|16.36|14.44|15.49|13.57|0
1646413100000|2022-03-04 16:58:20|15.53|13.61|15.96|14.04|15.96|14.04|15.45|13.53|0
1646413110000|2022-03-04 16:58:30|16|14.08|16|14.08|16|14.08|15.96|14.04|0
1646413120000|2022-03-04 16:58:40|15.92|14|15.96|14.04|16|14.08|15.92|14|0
1646413130000|2022-03-04 16:58:50|16.03|14.11|15.92|14|16.03|14.11|15.92|14|0
1646413140000|2022-03-04 16:59:00|15.94|14.02|16.03|14.11|16.11|14.19|15.94|14.02|0
1646413150000|2022-03-04 16:59:10|15.8|13.88|15.8|13.88|15.84|13.92|15.8|13.88|0
1646413160000|2022-03-04 16:59:20|15.77|13.85|15.96|14.04|15.96|14.04|15.77|13.85|0
1646413170000|2022-03-04 16:59:30|16.03|14.11|15.92|14|16.03|14.11|15.92|14|0
1646413180000|2022-03-04 16:59:40|15.88|13.96|15.99|14.07|15.99|14.07|15.88|13.96|0
1646413190000|2022-03-04 16:59:50|16.03|14.11|16.07|14.15|16.07|14.15|15.99|14.07|0
1646413200000|2022-03-04 17:00:00|16.03|14.11|16.26|14.34|16.26|14.34|16.01|14.09|0
1646413210000|2022-03-04 17:00:10|16.19|14.27|15.73|13.81|16.19|14.27|15.73|13.81|0
1646413220000|2022-03-04 17:00:20|15.76|13.84|15.65|13.73|15.76|13.84|15.65|13.73|0
1646413230000|2022-03-04 17:00:30|15.69|13.77|15.61|13.69|15.69|13.77|15.58|13.66|0
1646413240000|2022-03-04 17:00:40|15.58|13.66|15.46|13.54|15.61|13.69|15.46|13.54|0
1646413250000|2022-03-04 17:00:50|15.5|13.58|15.52|13.6|15.52|13.6|15.46|13.54|0
1646413260000|2022-03-04 17:01:00|15.58|13.66|15.46|13.54|15.58|13.66|15.46|13.54|0
1646413270000|2022-03-04 17:01:10|15.5|13.58|15.35|13.43|15.5|13.58|15.35|13.43|0
1646413280000|2022-03-04 17:01:20|15.37|13.45|15.35|13.43|15.39|13.47|15.33|13.41|0
1646413290000|2022-03-04 17:01:30|15.39|13.47|15.46|13.54|15.46|13.54|15.35|13.43|0
1646413300000|2022-03-04 17:01:40|15.39|13.47|15.35|13.43|15.39|13.47|15.31|13.39|0
1646413310000|2022-03-04 17:01:50|15.39|13.47|15.5|13.58|15.5|13.58|15.39|13.47|0
1646413320000|2022-03-04 17:02:00|15.46|13.54|15.61|13.69|15.61|13.69|15.46|13.54|0
1646413330000|2022-03-04 17:02:10|15.65|13.73|15.8|13.88|15.8|13.88|15.61|13.69|0
1646413340000|2022-03-04 17:02:20|15.76|13.84|15.76|13.84|15.84|13.92|15.76|13.84|0
1646413350000|2022-03-04 17:02:30|15.84|13.92|15.8|13.88|15.84|13.92|15.78|13.86|0
1646413360000|2022-03-04 17:02:40|15.76|13.84|15.88|13.96|15.88|13.96|15.72|13.8|0
1646413370000|2022-03-04 17:02:50|15.84|13.92|15.8|13.88|15.93|14.01|15.8|13.88|0
1646413380000|2022-03-04 17:03:00|15.67|13.75|15.61|13.69|15.67|13.75|15.61|13.69|0
1646413390000|2022-03-04 17:03:10|15.67|13.75|15.69|13.77|15.72|13.8|15.67|13.75|0
1646413400000|2022-03-04 17:03:20|15.61|13.69|15.61|13.69|15.61|13.69|15.57|13.65|0
1646413410000|2022-03-04 17:03:30|15.53|13.61|15.8|13.88|15.8|13.88|15.53|13.61|0
1646413420000|2022-03-04 17:03:40|15.87|13.95|15.87|13.95|15.87|13.95|15.87|13.95|0
1646413430000|2022-03-04 17:03:50|15.76|13.84|15.84|13.92|15.87|13.95|15.76|13.84|0
1646413440000|2022-03-04 17:04:00|15.89|13.97|16.03|14.11|16.03|14.11|15.87|13.95|0
1646413450000|2022-03-04 17:04:10|15.97|14.05|15.89|13.97|16.05|14.13|15.89|13.97|0
1646413460000|2022-03-04 17:04:20|15.87|13.95|15.74|13.82|15.87|13.95|15.74|13.82|0
1646413470000|2022-03-04 17:04:30|15.68|13.76|15.76|13.84|15.76|13.84|15.65|13.73|0
1646413480000|2022-03-04 17:04:40|15.84|13.92|15.95|14.03|15.95|14.03|15.84|13.92|0
1646413490000|2022-03-04 17:04:50|15.99|14.07|16.03|14.11|16.06|14.14|15.99|14.07|0
1646413500000|2022-03-04 17:05:00|15.87|13.95|15.91|13.99|15.91|13.99|15.85|13.93|0
1646413510000|2022-03-04 17:05:10|15.89|13.97|16.14|14.22|16.14|14.22|15.89|13.97|0
1646413520000|2022-03-04 17:05:20|16.18|14.26|15.99|14.07|16.18|14.26|15.99|14.07|0
1646413530000|2022-03-04 17:05:30|15.93|14.01|16.14|14.22|16.14|14.22|15.93|14.01|0
1646413540000|2022-03-04 17:05:40|16.06|14.14|15.8|13.88|16.06|14.14|15.8|13.88|0
1646413550000|2022-03-04 17:05:50|15.87|13.95|15.91|13.99|15.91|13.99|15.8|13.88|0
1646413560000|2022-03-04 17:06:00|15.76|13.84|15.68|13.76|15.76|13.84|15.68|13.76|0
1646413570000|2022-03-04 17:06:10|15.72|13.8|15.76|13.84|15.76|13.84|15.72|13.8|0
1646413580000|2022-03-04 17:06:20|15.8|13.88|15.78|13.86|15.8|13.88|15.72|13.8|0
1646413590000|2022-03-04 17:06:30|15.8|13.88|15.95|14.03|15.95|14.03|15.8|13.88|0
1646413600000|2022-03-04 17:06:40|15.91|13.99|15.76|13.84|15.91|13.99|15.76|13.84|0
1646413610000|2022-03-04 17:06:50|15.78|13.86|15.76|13.84|15.8|13.88|15.76|13.84|0
1646413620000|2022-03-04 17:07:00|15.79|13.87|15.83|13.91|15.83|13.91|15.79|13.87|0
1646413630000|2022-03-04 17:07:10|15.7|13.78|15.49|13.57|15.7|13.78|15.49|13.57|0
1646413640000|2022-03-04 17:07:20|15.38|13.46|15.46|13.54|15.49|13.57|15.38|13.46|0
1646413650000|2022-03-04 17:07:30|15.42|13.5|15.49|13.57|15.49|13.57|15.42|13.5|0
1646413660000|2022-03-04 17:07:40|15.53|13.61|15.72|13.8|15.72|13.8|15.53|13.61|0
1646413670000|2022-03-04 17:07:50|15.87|13.95|15.72|13.8|15.87|13.95|15.72|13.8|0
1646413680000|2022-03-04 17:08:00|15.68|13.76|15.72|13.8|15.72|13.8|15.68|13.76|0
1646413690000|2022-03-04 17:08:10|15.79|13.87|15.87|13.95|15.87|13.95|15.76|13.84|0
1646413700000|2022-03-04 17:08:20|15.91|13.99|15.83|13.91|15.91|13.99|15.7|13.78|0
1646413710000|2022-03-04 17:08:30|15.87|13.95|15.64|13.72|15.87|13.95|15.64|13.72|0
1646413720000|2022-03-04 17:08:40|15.72|13.8|16.06|14.14|16.06|14.14|15.72|13.8|0
1646413730000|2022-03-04 17:08:50|16.02|14.1|15.93|14.01|16.02|14.1|15.91|13.99|0
1646413740000|2022-03-04 17:09:00|15.95|14.03|15.98|14.06|16.06|14.14|15.95|14.03|0
1646413750000|2022-03-04 17:09:10|16|14.08|16.1|14.18|16.1|14.18|16|14.08|0
1646413760000|2022-03-04 17:09:20|16.02|14.1|16.37|14.45|16.37|14.45|16.02|14.1|0
1646413770000|2022-03-04 17:09:30|16.53|14.61|17.01|15.09|17.01|15.09|16.53|14.61|0
1646413780000|2022-03-04 17:09:40|16.97|15.05|16.8|14.88|16.97|15.05|16.8|14.88|0
1646413790000|2022-03-04 17:09:50|16.73|14.81|16.72|14.8|16.73|14.81|16.69|14.77|0
1646413800000|2022-03-04 17:10:00|16.69|14.77|16.76|14.84|16.76|14.84|16.69|14.77|0
1646413810000|2022-03-04 17:10:10|16.92|15|17.37|15.45|17.45|15.53|16.92|15|0
1646413820000|2022-03-04 17:10:20|17.33|15.41|17.39|15.47|17.39|15.47|17.33|15.41|0
1646413830000|2022-03-04 17:10:30|17.54|15.62|17.58|15.66|17.62|15.7|17.54|15.62|0
1646413840000|2022-03-04 17:10:40|17.45|15.53|17.41|15.49|17.5|15.58|17.41|15.49|0
1646413850000|2022-03-04 17:10:50|17.37|15.45|17.66|15.74|17.66|15.74|17.37|15.45|0
1646413860000|2022-03-04 17:11:00|17.79|15.87|17.95|16.03|17.95|16.03|17.79|15.87|0
1646413870000|2022-03-04 17:11:10|18.04|16.12|18.51|16.59|18.51|16.59|18.04|16.12|0
1646413880000|2022-03-04 17:11:20|18.49|16.57|18.25|16.33|18.49|16.57|18.25|16.33|0
1646413890000|2022-03-04 17:11:30|18.34|16.42|18.34|16.42|18.47|16.55|18.29|16.37|0
1646413900000|2022-03-04 17:11:40|18.47|16.55|18.6|16.68|18.68|16.76|18.47|16.55|0
1646413910000|2022-03-04 17:11:50|18.55|16.63|18.64|16.72|18.64|16.72|18.55|16.63|0
1646413920000|2022-03-04 17:12:00|18.77|16.85|18.81|16.89|18.81|16.89|18.77|16.85|0
1646413930000|2022-03-04 17:12:10|19.21|17.29|19.12|17.2|19.35|17.43|19.03|17.11|0
1646413940000|2022-03-04 17:12:20|19.14|17.22|19.03|17.11|19.14|17.22|19.03|17.11|0
1646413950000|2022-03-04 17:12:30|19.08|17.16|18.99|17.07|19.08|17.16|18.95|17.03|0
1646413960000|2022-03-04 17:12:40|19.08|17.16|18.9|16.98|19.08|17.16|18.9|16.98|0
1646413970000|2022-03-04 17:12:50|18.95|17.03|18.81|16.89|18.95|17.03|18.81|16.89|0
1646413980000|2022-03-04 17:13:00|18.86|16.94|18.86|16.94|18.9|16.98|18.77|16.85|0
1646413990000|2022-03-04 17:13:10|18.9|16.98|19.12|17.2|19.12|17.2|18.9|16.98|0
1646414000000|2022-03-04 17:13:20|18.94|17.02|18.83|16.91|18.94|17.02|18.83|16.91|0
1646414010000|2022-03-04 17:13:30|18.81|16.89|18.77|16.85|18.86|16.94|18.77|16.85|0
1646414020000|2022-03-04 17:13:40|18.81|16.89|18.86|16.94|18.86|16.94|18.77|16.85|0
1646414030000|2022-03-04 17:13:50|18.64|16.72|18.59|16.67|18.68|16.76|18.59|16.67|0
1646414040000|2022-03-04 17:14:00|18.64|16.72|18.99|17.07|18.99|17.07|18.64|16.72|0
1646414050000|2022-03-04 17:14:10|19.03|17.11|18.94|17.02|19.03|17.11|18.94|17.02|0
1646414060000|2022-03-04 17:14:20|18.9|16.98|19.08|17.16|19.08|17.16|18.9|16.98|0
1646414070000|2022-03-04 17:14:30|18.99|17.07|19.21|17.29|19.21|17.29|18.99|17.07|0
1646414080000|2022-03-04 17:14:40|19.25|17.33|19.16|17.24|19.25|17.33|19.16|17.24|0
1646414090000|2022-03-04 17:14:50|19.12|17.2|19.03|17.11|19.16|17.24|19.03|17.11|0
1646414100000|2022-03-04 17:15:00|19.08|17.16|19.25|17.33|19.25|17.33|19.08|17.16|0
1646414110000|2022-03-04 17:15:10|19.16|17.24|19.12|17.2|19.21|17.29|19.12|17.2|0
1646414120000|2022-03-04 17:15:20|19.08|17.16|19.19|17.27|19.19|17.27|19.08|17.16|0
1646414130000|2022-03-04 17:15:30|19.21|17.29|19.07|17.15|19.21|17.29|19.03|17.11|0
1646414140000|2022-03-04 17:15:40|19.21|17.29|19.12|17.2|19.21|17.29|19.12|17.2|0
1646414150000|2022-03-04 17:15:50|19.21|17.29|19.25|17.33|19.25|17.33|19.16|17.24|0
1646414160000|2022-03-04 17:16:00|19.34|17.42|19.57|17.65|19.57|17.65|19.34|17.42|0
1646414170000|2022-03-04 17:16:10|19.91|17.99|19.66|17.74|19.91|17.99|19.66|17.74|0
1646414180000|2022-03-04 17:16:20|19.61|17.69|19.89|17.97|19.89|17.97|19.61|17.69|0
1646414190000|2022-03-04 17:16:30|19.93|18.01|19.98|18.06|19.98|18.06|19.93|18.01|0
1646414200000|2022-03-04 17:16:40|19.93|18.01|19.98|18.06|19.98|18.06|19.93|18.01|0
1646414210000|2022-03-04 17:16:50|20.02|18.1|19.93|18.01|20.02|18.1|19.77|17.85|0
1646414220000|2022-03-04 17:17:00|19.98|18.06|20.21|18.29|20.21|18.29|19.98|18.06|0
1646414230000|2022-03-04 17:17:10|20.4|18.48|20.16|18.24|20.4|18.48|20.16|18.24|0
1646414240000|2022-03-04 17:17:20|20.02|18.1|20.16|18.24|20.16|18.24|20|18.08|0
1646414250000|2022-03-04 17:17:30|20.28|18.36|20.16|18.24|20.28|18.36|20.16|18.24|0
1646414260000|2022-03-04 17:17:40|20.26|18.34|20.07|18.15|20.26|18.34|20.07|18.15|0
1646414270000|2022-03-04 17:17:50|20.16|18.24|20.21|18.29|20.21|18.29|20.12|18.2|0
1646414280000|2022-03-04 17:18:00|20.25|18.33|20.3|18.38|20.3|18.38|20.25|18.33|0
1646414290000|2022-03-04 17:18:10|20.23|18.31|20.49|18.57|20.49|18.57|20.23|18.31|0
1646414300000|2022-03-04 17:18:20|20.44|18.52|20.44|18.52|20.54|18.62|20.44|18.52|0
1646414310000|2022-03-04 17:18:30|20.39|18.47|20.16|18.24|20.39|18.47|20.16|18.24|0
1646414320000|2022-03-04 17:18:40|20.21|18.29|20.07|18.15|20.21|18.29|20.07|18.15|0
1646414330000|2022-03-04 17:18:50|19.98|18.06|19.98|18.06|20|18.08|19.98|18.06|0
1646414340000|2022-03-04 17:19:00|19.88|17.96|20.11|18.19|20.11|18.19|19.88|17.96|0
1646414350000|2022-03-04 17:19:10|19.93|18.01|19.88|17.96|19.93|18.01|19.88|17.96|0
1646414360000|2022-03-04 17:19:20|19.93|18.01|19.86|17.94|19.95|18.03|19.86|17.94|0
1646414370000|2022-03-04 17:19:30|19.65|17.73|19.61|17.69|19.65|17.73|19.61|17.69|0
1646414380000|2022-03-04 17:19:40|19.65|17.73|19.56|17.64|19.65|17.73|19.56|17.64|0
1646414390000|2022-03-04 17:19:50|19.43|17.51|19.34|17.42|19.43|17.51|19.34|17.42|0
1646414400000|2022-03-04 17:20:00|19.45|17.53|19.49|17.57|19.49|17.57|19.4|17.48|0
1646414410000|2022-03-04 17:20:10|19.38|17.46|19.27|17.35|19.43|17.51|19.27|17.35|0
1646414420000|2022-03-04 17:20:20|19.54|17.62|19.49|17.57|19.56|17.64|19.49|17.57|0
1646414430000|2022-03-04 17:20:30|19.56|17.64|19.52|17.6|19.61|17.69|19.52|17.6|0
1646414440000|2022-03-04 17:20:40|19.49|17.57|19.11|17.19|19.49|17.57|19.11|17.19|0
1646414450000|2022-03-04 17:20:50|19.38|17.46|19.25|17.33|19.38|17.46|19.02|17.1|0
1646414460000|2022-03-04 17:21:00|19.16|17.24|18.72|16.8|19.16|17.24|18.63|16.71|0
1646414470000|2022-03-04 17:21:10|18.67|16.75|18.72|16.8|18.72|16.8|18.63|16.71|0
1646414480000|2022-03-04 17:21:20|18.67|16.75|18.54|16.62|18.67|16.75|18.5|16.58|0
1646414490000|2022-03-04 17:21:30|18.74|16.82|18.58|16.66|18.74|16.82|18.58|16.66|0
1646414500000|2022-03-04 17:21:40|18.5|16.58|18.32|16.4|18.5|16.58|18.32|16.4|0
1646414510000|2022-03-04 17:21:50|18.28|16.36|18.41|16.49|18.41|16.49|18.28|16.36|0
1646414520000|2022-03-04 17:22:00|18.5|16.58|18.41|16.49|18.5|16.58|18.37|16.45|0
1646414530000|2022-03-04 17:22:10|18.37|16.45|18.45|16.53|18.45|16.53|18.37|16.45|0
1646414540000|2022-03-04 17:22:20|18.52|16.6|18.45|16.53|18.52|16.6|18.45|16.53|0
1646414550000|2022-03-04 17:22:30|18.41|16.49|18.45|16.53|18.45|16.53|18.41|16.49|0
1646414560000|2022-03-04 17:22:40|18.47|16.55|18.32|16.4|18.47|16.55|18.32|16.4|0
1646414570000|2022-03-04 17:22:50|18.41|16.49|18.45|16.53|18.47|16.55|18.41|16.49|0
1646414580000|2022-03-04 17:23:00|18.37|16.45|18.58|16.66|18.63|16.71|18.37|16.45|0
1646414590000|2022-03-04 17:23:10|18.5|16.58|18.54|16.62|18.54|16.62|18.41|16.49|0
1646414600000|2022-03-04 17:23:20|18.5|16.58|18.41|16.49|18.54|16.62|18.41|16.49|0
1646414610000|2022-03-04 17:23:30|18.5|16.58|18.58|16.66|18.58|16.66|18.5|16.58|0
1646414620000|2022-03-04 17:23:40|18.63|16.71|18.58|16.66|18.63|16.71|18.54|16.62|0
1646414630000|2022-03-04 17:23:50|18.71|16.79|18.67|16.75|18.71|16.79|18.58|16.66|0
1646414640000|2022-03-04 17:24:00|18.62|16.7|18.84|16.92|18.84|16.92|18.62|16.7|0
1646414650000|2022-03-04 17:24:10|18.98|17.06|19.2|17.28|19.2|17.28|18.98|17.06|0
1646414660000|2022-03-04 17:24:20|19.29|17.37|19.04|17.12|19.33|17.41|19.04|17.12|0
1646414670000|2022-03-04 17:24:30|18.93|17.01|18.67|16.75|18.93|17.01|18.67|16.75|0
1646414680000|2022-03-04 17:24:40|18.62|16.7|18.58|16.66|18.62|16.7|18.58|16.66|0
1646414690000|2022-03-04 17:24:50|18.62|16.7|18.58|16.66|18.62|16.7|18.58|16.66|0
1646414700000|2022-03-04 17:25:00|18.45|16.53|18.36|16.44|18.45|16.53|18.36|16.44|0
1646414710000|2022-03-04 17:25:10|18.19|16.27|17.98|16.06|18.19|16.27|17.98|16.06|0
1646414720000|2022-03-04 17:25:20|18.02|16.1|18.02|16.1|18.04|16.12|18.02|16.1|0
1646414730000|2022-03-04 17:25:30|18.15|16.23|18.36|16.44|18.36|16.44|18.15|16.23|0
1646414740000|2022-03-04 17:25:40|18.32|16.4|18.41|16.49|18.45|16.53|18.32|16.4|0
1646414750000|2022-03-04 17:25:50|18.45|16.53|18.45|16.53|18.45|16.53|18.41|16.49|0
1646414760000|2022-03-04 17:26:00|18.41|16.49|18.49|16.57|18.54|16.62|18.41|16.49|0
1646414770000|2022-03-04 17:26:10|18.38|16.46|18.58|16.66|18.64|16.72|18.38|16.46|0
1646414780000|2022-03-04 17:26:20|18.62|16.7|18.88|16.96|18.88|16.96|18.62|16.7|0
1646414790000|2022-03-04 17:26:30|18.84|16.92|19.6|17.68|19.6|17.68|18.84|16.92|0
1646414800000|2022-03-04 17:26:40|19.74|17.82|19.33|17.41|19.74|17.82|19.33|17.41|0
1646414810000|2022-03-04 17:26:50|19.42|17.5|19.6|17.68|19.69|17.77|19.42|17.5|0
1646414820000|2022-03-04 17:27:00|19.42|17.5|19.46|17.54|19.46|17.54|19.42|17.5|0
1646414830000|2022-03-04 17:27:10|19.51|17.59|19.78|17.86|19.87|17.95|19.51|17.59|0
1646414840000|2022-03-04 17:27:20|19.76|17.84|19.51|17.59|19.87|17.95|19.51|17.59|0
1646414850000|2022-03-04 17:27:30|19.6|17.68|19.24|17.32|19.6|17.68|19.24|17.32|0
1646414860000|2022-03-04 17:27:40|19.28|17.36|19.28|17.36|19.28|17.36|19.24|17.32|0
1646414870000|2022-03-04 17:27:50|19.33|17.41|19.33|17.41|19.37|17.45|19.33|17.41|0
1646414880000|2022-03-04 17:28:00|19.21|17.29|18.97|17.05|19.21|17.29|18.97|17.05|0
1646414890000|2022-03-04 17:28:10|18.99|17.07|19.01|17.09|19.04|17.12|18.99|17.07|0
1646414900000|2022-03-04 17:28:20|19.28|17.36|19.37|17.45|19.42|17.5|19.28|17.36|0
1646414910000|2022-03-04 17:28:30|19.28|17.36|19.33|17.41|19.33|17.41|19.28|17.36|0
1646414920000|2022-03-04 17:28:40|19.42|17.5|19.44|17.52|19.51|17.59|19.42|17.5|0
1646414930000|2022-03-04 17:28:50|19.51|17.59|19.64|17.72|19.64|17.72|19.51|17.59|0
1646414940000|2022-03-04 17:29:00|19.62|17.7|19.89|17.97|19.89|17.97|19.62|17.7|0
1646414950000|2022-03-04 17:29:10|19.96|18.04|19.92|18|19.96|18.04|19.87|17.95|0
1646414960000|2022-03-04 17:29:20|19.78|17.86|19.6|17.68|19.78|17.86|19.6|17.68|0
1646414970000|2022-03-04 17:29:30|19.82|17.9|19.96|18.04|20.01|18.09|19.82|17.9|0
1646414980000|2022-03-04 17:29:40|20.01|18.09|19.96|18.04|20.01|18.09|19.96|18.04|0
1646414990000|2022-03-04 17:29:50|19.78|17.86|19.78|17.86|19.87|17.95|19.69|17.77|0
1646415000000|2022-03-04 17:30:00|19.6|17.68|19.41|17.49|19.6|17.68|19.41|17.49|0
1646415010000|2022-03-04 17:30:10|19.46|17.54|19.91|17.99|19.91|17.99|19.46|17.54|0
1646415020000|2022-03-04 17:30:20|19.87|17.95|19.37|17.45|19.87|17.95|19.37|17.45|0
1646415030000|2022-03-04 17:30:30|19.46|17.54|19.5|17.58|19.55|17.63|19.46|17.54|0
1646415040000|2022-03-04 17:30:40|19.46|17.54|19.69|17.77|19.69|17.77|19.46|17.54|0
1646415050000|2022-03-04 17:30:50|19.55|17.63|19.64|17.72|19.87|17.95|19.55|17.63|0
1646415060000|2022-03-04 17:31:00|19.78|17.86|19.87|17.95|19.87|17.95|19.78|17.86|0
1646415070000|2022-03-04 17:31:10|19.96|18.04|19.82|17.9|19.96|18.04|19.82|17.9|0
1646415080000|2022-03-04 17:31:20|19.91|17.99|19.94|18.02|19.94|18.02|19.87|17.95|0
1646415090000|2022-03-04 17:31:30|19.89|17.97|19.87|17.95|19.89|17.97|19.87|17.95|0
1646415100000|2022-03-04 17:31:40|19.82|17.9|19.68|17.76|19.82|17.9|19.68|17.76|0
1646415110000|2022-03-04 17:31:50|19.78|17.86|19.96|18.04|20|18.08|19.78|17.86|0
1646415120000|2022-03-04 17:32:00|20|18.08|20.05|18.13|20.05|18.13|20|18.08|0
1646415130000|2022-03-04 17:32:10|19.87|17.95|19.82|17.9|19.87|17.95|19.73|17.81|0
1646415140000|2022-03-04 17:32:20|19.77|17.85|19.91|17.99|19.91|17.99|19.77|17.85|0
1646415150000|2022-03-04 17:32:30|20.1|18.18|20.28|18.36|20.28|18.36|20.1|18.18|0
1646415160000|2022-03-04 17:32:40|20.26|18.34|19.82|17.9|20.26|18.34|19.82|17.9|0
1646415170000|2022-03-04 17:32:50|19.73|17.81|19.82|17.9|19.87|17.95|19.73|17.81|0
1646415180000|2022-03-04 17:33:00|19.73|17.81|19.68|17.76|19.73|17.81|19.68|17.76|0
1646415190000|2022-03-04 17:33:10|19.64|17.72|19.28|17.36|19.64|17.72|19.28|17.36|0
1646415200000|2022-03-04 17:33:20|19.23|17.31|19.28|17.36|19.3|17.38|19.23|17.31|0
1646415210000|2022-03-04 17:33:30|19.39|17.47|19.32|17.4|19.43|17.51|19.32|17.4|0
1646415220000|2022-03-04 17:33:40|19.45|17.53|19.57|17.65|19.57|17.65|19.45|17.53|0
1646415230000|2022-03-04 17:33:50|19.59|17.67|19.57|17.65|19.64|17.72|19.57|17.65|0
1646415240000|2022-03-04 17:34:00|19.5|17.58|19.45|17.53|19.5|17.58|19.41|17.49|0
1646415250000|2022-03-04 17:34:10|19.43|17.51|19.45|17.53|19.5|17.58|19.43|17.51|0
1646415260000|2022-03-04 17:34:20|19.48|17.56|19.43|17.51|19.54|17.62|19.43|17.51|0
1646415270000|2022-03-04 17:34:30|19.45|17.53|19.25|17.33|19.45|17.53|19.25|17.33|0
1646415280000|2022-03-04 17:34:40|19.14|17.22|19.41|17.49|19.41|17.49|19.14|17.22|0
1646415290000|2022-03-04 17:34:50|19.45|17.53|19.32|17.4|19.54|17.62|19.32|17.4|0
1646415300000|2022-03-04 17:35:00|19.36|17.44|19.73|17.81|19.73|17.81|19.36|17.44|0
1646415310000|2022-03-04 17:35:10|19.77|17.85|19.61|17.69|19.77|17.85|19.61|17.69|0
1646415320000|2022-03-04 17:35:20|19.63|17.71|19.72|17.8|19.72|17.8|19.45|17.53|0
1646415330000|2022-03-04 17:35:30|19.59|17.67|19.72|17.8|19.72|17.8|19.5|17.58|0
1646415340000|2022-03-04 17:35:40|19.68|17.76|19.75|17.83|19.75|17.83|19.63|17.71|0
1646415350000|2022-03-04 17:35:50|19.72|17.8|19.68|17.76|19.72|17.8|19.59|17.67|0
1646415360000|2022-03-04 17:36:00|19.61|17.69|19.91|17.99|19.93|18.01|19.61|17.69|0
1646415370000|2022-03-04 17:36:10|20.09|18.17|19.68|17.76|20.09|18.17|19.68|17.76|0
1646415380000|2022-03-04 17:36:20|19.59|17.67|19.54|17.62|19.59|17.67|19.41|17.49|0
1646415390000|2022-03-04 17:36:30|19.5|17.58|19.5|17.58|19.5|17.58|19.5|17.58|0
1646415400000|2022-03-04 17:36:40|19.45|17.53|19.45|17.53|19.45|17.53|19.45|17.53|0
1646415410000|2022-03-04 17:36:50|19.32|17.4|19.5|17.58|19.5|17.58|19.32|17.4|0
1646415420000|2022-03-04 17:37:00|19.45|17.53|19.23|17.31|19.45|17.53|19.23|17.31|0
1646415430000|2022-03-04 17:37:10|19.41|17.49|19.43|17.51|19.43|17.51|19.27|17.35|0
1646415440000|2022-03-04 17:37:20|19.45|17.53|19.63|17.71|19.63|17.71|19.45|17.53|0
1646415450000|2022-03-04 17:37:30|19.54|17.62|19.36|17.44|19.54|17.62|19.36|17.44|0
1646415460000|2022-03-04 17:37:40|19.45|17.53|19.36|17.44|19.45|17.53|19.31|17.39|0
1646415470000|2022-03-04 17:37:50|19.47|17.55|20.3|18.38|20.32|18.4|19.36|17.44|0
1646415480000|2022-03-04 17:38:00|20.26|18.34|20.35|18.43|20.44|18.52|20.26|18.34|0
1646415490000|2022-03-04 17:38:10|20.51|18.59|20.39|18.47|20.63|18.71|20.39|18.47|0
1646415500000|2022-03-04 17:38:20|20.3|18.38|20.49|18.57|20.49|18.57|20.3|18.38|0
1646415510000|2022-03-04 17:38:30|20.53|18.61|20|18.08|20.53|18.61|19.95|18.03|0
1646415520000|2022-03-04 17:38:40|19.2|17.28|19.02|17.1|19.2|17.28|19.02|17.1|0
1646415530000|2022-03-04 17:38:50|18.62|16.7|18.36|16.44|18.62|16.7|18.36|16.44|0
1646415540000|2022-03-04 17:39:00|18.32|16.4|18.49|16.57|18.54|16.62|18.32|16.4|0
1646415550000|2022-03-04 17:39:10|18.67|16.75|18.8|16.88|18.8|16.88|18.65|16.73|0
1646415560000|2022-03-04 17:39:20|19.03|17.11|19.07|17.15|19.07|17.15|19.03|17.11|0
1646415570000|2022-03-04 17:39:30|18.94|17.02|18.94|17.02|18.96|17.04|18.85|16.93|0
1646415580000|2022-03-04 17:39:40|18.63|16.71|18.54|16.62|18.63|16.71|18.54|16.62|0
1646415590000|2022-03-04 17:39:50|18.51|16.59|18.58|16.66|18.63|16.71|18.51|16.59|0
1646415600000|2022-03-04 17:40:00|18.8|16.88|18.67|16.75|19.03|17.11|18.56|16.64|0
1646415610000|2022-03-04 17:40:10|18.41|16.49|18.45|16.53|18.49|16.57|18.36|16.44|0
1646415620000|2022-03-04 17:40:20|18.23|16.31|18.23|16.31|18.32|16.4|18.19|16.27|0
1646415630000|2022-03-04 17:40:30|18.19|16.27|18.21|16.29|18.21|16.29|18.14|16.22|0
1646415640000|2022-03-04 17:40:40|18.25|16.33|18.1|16.18|18.27|16.35|18.1|16.18|0
1646415650000|2022-03-04 17:40:50|18.03|16.11|17.84|15.92|18.03|16.11|17.78|15.86|0
1646415660000|2022-03-04 17:41:00|17.91|15.99|18.14|16.22|18.14|16.22|17.91|15.99|0
1646415670000|2022-03-04 17:41:10|18.08|16.16|17.84|15.92|18.08|16.16|17.8|15.88|0
1646415680000|2022-03-04 17:41:20|17.93|16.01|18.1|16.18|18.12|16.2|17.93|16.01|0
1646415690000|2022-03-04 17:41:30|18.19|16.27|18.01|16.09|18.19|16.27|17.97|16.05|0
1646415700000|2022-03-04 17:41:40|18.1|16.18|18.14|16.22|18.14|16.22|18.06|16.14|0
1646415710000|2022-03-04 17:41:50|18.1|16.18|18.19|16.27|18.19|16.27|18.1|16.18|0
1646415720000|2022-03-04 17:42:00|18.23|16.31|18.21|16.29|18.23|16.31|18.19|16.27|0
1646415730000|2022-03-04 17:42:10|18.14|16.22|18.27|16.35|18.27|16.35|18.14|16.22|0
1646415740000|2022-03-04 17:42:20|18.49|16.57|18.4|16.48|18.49|16.57|18.36|16.44|0
1646415750000|2022-03-04 17:42:30|18.27|16.35|18.21|16.29|18.27|16.35|18.18|16.26|0
1646415760000|2022-03-04 17:42:40|18.27|16.35|18.1|16.18|18.27|16.35|18.1|16.18|0
1646415770000|2022-03-04 17:42:50|18.14|16.22|18.1|16.18|18.14|16.22|18.1|16.18|0
1646415780000|2022-03-04 17:43:00|18.14|16.22|18.03|16.11|18.14|16.22|18.03|16.11|0
1646415790000|2022-03-04 17:43:10|17.93|16.01|17.93|16.01|17.95|16.03|17.93|16.01|0
1646415800000|2022-03-04 17:43:20|17.76|15.84|17.54|15.62|17.76|15.84|17.54|15.62|0
1646415810000|2022-03-04 17:43:30|17.69|15.77|17.69|15.77|17.69|15.77|17.59|15.67|0
1646415820000|2022-03-04 17:43:40|17.8|15.88|17.8|15.88|17.8|15.88|17.67|15.75|0
1646415830000|2022-03-04 17:43:50|17.77|15.85|17.63|15.71|17.84|15.92|17.63|15.71|0
1646415840000|2022-03-04 17:44:00|17.61|15.69|17.27|15.35|17.61|15.69|17.25|15.33|0
1646415850000|2022-03-04 17:44:10|17.29|15.37|17.42|15.5|17.42|15.5|17.29|15.37|0
1646415860000|2022-03-04 17:44:20|17.46|15.54|17.8|15.88|17.8|15.88|17.46|15.54|0
1646415870000|2022-03-04 17:44:30|17.9|15.98|17.9|15.98|17.92|16|17.9|15.98|0
1646415880000|2022-03-04 17:44:40|17.88|15.96|17.75|15.83|17.88|15.96|17.75|15.83|0
1646415890000|2022-03-04 17:44:50|17.67|15.75|17.46|15.54|17.67|15.75|17.46|15.54|0
1646415900000|2022-03-04 17:45:00|17.37|15.45|17.35|15.43|17.37|15.45|17.29|15.37|0
1646415910000|2022-03-04 17:45:10|17.5|15.58|17.29|15.37|17.5|15.58|17.29|15.37|0
1646415920000|2022-03-04 17:45:20|17.37|15.45|17.37|15.45|17.37|15.45|17.21|15.29|0
1646415930000|2022-03-04 17:45:30|17.42|15.5|17.5|15.58|17.5|15.58|17.37|15.45|0
1646415940000|2022-03-04 17:45:40|17.37|15.45|17.5|15.58|17.5|15.58|17.37|15.45|0
1646415950000|2022-03-04 17:45:50|17.46|15.54|17.46|15.54|17.46|15.54|17.43|15.51|0
1646415960000|2022-03-04 17:46:00|17.48|15.56|17.62|15.7|17.62|15.7|17.48|15.56|0
1646415970000|2022-03-04 17:46:10|17.58|15.66|17.54|15.62|17.58|15.66|17.54|15.62|0
1646415980000|2022-03-04 17:46:20|17.37|15.45|17.33|15.41|17.37|15.45|17.27|15.35|0
1646415990000|2022-03-04 17:46:30|17.41|15.49|17.21|15.29|17.41|15.49|17.21|15.29|0
1646416000000|2022-03-04 17:46:40|17.25|15.33|17.33|15.41|17.33|15.41|17.21|15.29|0
1646416010000|2022-03-04 17:46:50|17.46|15.54|17.58|15.66|17.58|15.66|17.46|15.54|0
1646416020000|2022-03-04 17:47:00|17.46|15.54|17.46|15.54|17.46|15.54|17.33|15.41|0
1646416030000|2022-03-04 17:47:10|17.41|15.49|17.58|15.66|17.58|15.66|17.41|15.49|0
1646416040000|2022-03-04 17:47:20|17.79|15.87|17.64|15.72|17.79|15.87|17.64|15.72|0
1646416050000|2022-03-04 17:47:30|17.62|15.7|17.67|15.75|17.67|15.75|17.54|15.62|0
1646416060000|2022-03-04 17:47:40|17.79|15.87|17.71|15.79|17.79|15.87|17.71|15.79|0
1646416070000|2022-03-04 17:47:50|17.75|15.83|17.62|15.7|17.75|15.83|17.62|15.7|0
1646416080000|2022-03-04 17:48:00|17.75|15.83|17.6|15.68|17.75|15.83|17.6|15.68|0
1646416090000|2022-03-04 17:48:10|17.58|15.66|17.64|15.72|17.83|15.91|17.58|15.66|0
1646416100000|2022-03-04 17:48:20|17.62|15.7|17.62|15.7|17.62|15.7|17.58|15.66|0
1646416110000|2022-03-04 17:48:30|17.71|15.79|17.71|15.79|17.75|15.83|17.71|15.79|0
1646416120000|2022-03-04 17:48:40|17.66|15.74|17.54|15.62|17.66|15.74|17.54|15.62|0
1646416130000|2022-03-04 17:48:50|17.66|15.74|17.75|15.83|17.75|15.83|17.62|15.7|0
1646416140000|2022-03-04 17:49:00|17.83|15.91|18|16.08|18|16.08|17.83|15.91|0
1646416150000|2022-03-04 17:49:10|17.81|15.89|17.96|16.04|18|16.08|17.81|15.89|0
1646416160000|2022-03-04 17:49:20|17.88|15.96|18.02|16.1|18.02|16.1|17.88|15.96|0
1646416170000|2022-03-04 17:49:30|17.96|16.04|18.07|16.15|18.07|16.15|17.96|16.04|0
1646416180000|2022-03-04 17:49:40|18.13|16.21|18.35|16.43|18.39|16.47|18.13|16.21|0
1646416190000|2022-03-04 17:49:50|18.26|16.34|18.22|16.3|18.26|16.34|18.18|16.26|0
1646416200000|2022-03-04 17:50:00|18.39|16.47|18.39|16.47|18.39|16.47|18.39|16.47|0
1646416210000|2022-03-04 17:50:10|18.46|16.54|18.33|16.41|18.63|16.71|18.33|16.41|0
1646416220000|2022-03-04 17:50:20|18.22|16.3|18|16.08|18.22|16.3|17.96|16.04|0
1646416230000|2022-03-04 17:50:30|17.94|16.02|18.17|16.25|18.17|16.25|17.94|16.02|0
1646416240000|2022-03-04 17:50:40|18.15|16.23|17.96|16.04|18.15|16.23|17.96|16.04|0
1646416250000|2022-03-04 17:50:50|18|16.08|18.05|16.13|18.05|16.13|18|16.08|0
1646416260000|2022-03-04 17:51:00|18.17|16.25|18.11|16.19|18.22|16.3|18.11|16.19|0
1646416270000|2022-03-04 17:51:10|18.09|16.17|17.87|15.95|18.09|16.17|17.87|15.95|0
1646416280000|2022-03-04 17:51:20|17.83|15.91|17.83|15.91|17.83|15.91|17.81|15.89|0
1646416290000|2022-03-04 17:51:30|17.89|15.97|18.04|16.12|18.04|16.12|17.89|15.97|0
1646416300000|2022-03-04 17:51:40|18.17|16.25|18.11|16.19|18.24|16.32|18.11|16.19|0
1646416310000|2022-03-04 17:51:50|18.13|16.21|18.22|16.3|18.26|16.34|18.13|16.21|0
1646416320000|2022-03-04 17:52:00|18.3|16.38|18.3|16.38|18.39|16.47|18.3|16.38|0
1646416330000|2022-03-04 17:52:10|18.32|16.4|18.19|16.27|18.32|16.4|18.19|16.27|0
1646416340000|2022-03-04 17:52:20|18.22|16.3|18.22|16.3|18.26|16.34|18.22|16.3|0
1646416350000|2022-03-04 17:52:30|18.13|16.21|18.13|16.21|18.13|16.21|18|16.08|0
1646416360000|2022-03-04 17:52:40|18.17|16.25|18.22|16.3|18.22|16.3|18.17|16.25|0
1646416370000|2022-03-04 17:52:50|18.26|16.34|18.48|16.56|18.48|16.56|18.26|16.34|0
1646416380000|2022-03-04 17:53:00|18.43|16.51|18.35|16.43|18.43|16.51|18.32|16.4|0
1646416390000|2022-03-04 17:53:10|18.3|16.38|18.39|16.47|18.48|16.56|18.3|16.38|0
1646416400000|2022-03-04 17:53:20|18.43|16.51|18.56|16.64|18.56|16.64|18.35|16.43|0
1646416410000|2022-03-04 17:53:30|18.45|16.53|18.61|16.69|18.61|16.69|18.39|16.47|0
1646416420000|2022-03-04 17:53:40|18.79|16.87|18.79|16.87|18.83|16.91|18.74|16.82|0
1646416430000|2022-03-04 17:53:50|18.76|16.84|18.94|17.02|19.01|17.09|18.76|16.84|0
1646416440000|2022-03-04 17:54:00|18.99|17.07|19.33|17.41|19.42|17.5|18.99|17.07|0
1646416450000|2022-03-04 17:54:10|19.28|17.36|19.33|17.41|19.46|17.54|19.28|17.36|0
1646416460000|2022-03-04 17:54:20|19.19|17.27|19.05|17.13|19.19|17.27|19.05|17.13|0
1646416470000|2022-03-04 17:54:30|18.87|16.95|18.76|16.84|18.87|16.95|18.7|16.78|0
1646416480000|2022-03-04 17:54:40|18.74|16.82|18.92|17|18.92|17|18.74|16.82|0
1646416490000|2022-03-04 17:54:50|18.89|16.97|18.83|16.91|18.89|16.97|18.83|16.91|0
1646416500000|2022-03-04 17:55:00|18.78|16.86|19.01|17.09|19.01|17.09|18.78|16.86|0
1646416510000|2022-03-04 17:55:10|19.19|17.27|19.3|17.38|19.3|17.38|19.1|17.18|0
1646416520000|2022-03-04 17:55:20|19.28|17.36|19.07|17.15|19.32|17.4|19.07|17.15|0
1646416530000|2022-03-04 17:55:30|19.01|17.09|19.12|17.2|19.12|17.2|19.01|17.09|0
1646416540000|2022-03-04 17:55:40|19.1|17.18|19.14|17.22|19.23|17.31|19.1|17.18|0
1646416550000|2022-03-04 17:55:50|19.16|17.24|19.48|17.56|19.51|17.59|19.16|17.24|0
1646416560000|2022-03-04 17:56:00|19.46|17.54|19.41|17.49|19.46|17.54|19.39|17.47|0
1646416570000|2022-03-04 17:56:10|19.51|17.59|19.76|17.84|19.76|17.84|19.51|17.59|0
1646416580000|2022-03-04 17:56:20|19.88|17.96|19.74|17.82|19.88|17.96|19.69|17.77|0
1646416590000|2022-03-04 17:56:30|19.78|17.86|19.69|17.77|19.83|17.91|19.69|17.77|0
1646416600000|2022-03-04 17:56:40|19.67|17.75|19.55|17.63|19.67|17.75|19.55|17.63|0
1646416610000|2022-03-04 17:56:50|19.5|17.58|19.5|17.58|19.5|17.58|19.46|17.54|0
1646416620000|2022-03-04 17:57:00|19.55|17.63|19.48|17.56|19.64|17.72|19.48|17.56|0
1646416630000|2022-03-04 17:57:10|19.5|17.58|19.55|17.63|19.55|17.63|19.46|17.54|0
1646416640000|2022-03-04 17:57:20|19.78|17.86|20.2|18.28|20.2|18.28|19.78|17.86|0
1646416650000|2022-03-04 17:57:30|20.01|18.09|19.99|18.07|20.01|18.09|19.94|18.02|0
1646416660000|2022-03-04 17:57:40|20.08|18.16|20.15|18.23|20.15|18.23|20.08|18.16|0
1646416670000|2022-03-04 17:57:50|20.11|18.19|20.27|18.35|20.39|18.47|20.11|18.19|0
1646416680000|2022-03-04 17:58:00|20.11|18.19|19.94|18.02|20.11|18.19|19.94|18.02|0
1646416690000|2022-03-04 17:58:10|19.92|18|19.83|17.91|19.97|18.05|19.83|17.91|0
1646416700000|2022-03-04 17:58:20|19.87|17.95|19.78|17.86|19.87|17.95|19.78|17.86|0
1646416710000|2022-03-04 17:58:30|19.69|17.77|19.73|17.81|19.73|17.81|19.69|17.77|0
1646416720000|2022-03-04 17:58:40|19.78|17.86|19.69|17.77|19.78|17.86|19.69|17.77|0
1646416730000|2022-03-04 17:58:50|19.73|17.81|19.75|17.83|19.75|17.83|19.69|17.77|0
1646416740000|2022-03-04 17:59:00|19.78|17.86|19.83|17.91|19.83|17.91|19.78|17.86|0
1646416750000|2022-03-04 17:59:10|19.78|17.86|19.5|17.58|19.78|17.86|19.5|17.58|0
1646416760000|2022-03-04 17:59:20|19.59|17.67|19.5|17.58|19.59|17.67|19.46|17.54|0
1646416770000|2022-03-04 17:59:30|19.59|17.67|19.52|17.6|19.59|17.67|19.52|17.6|0
1646416780000|2022-03-04 17:59:40|19.64|17.72|19.64|17.72|19.64|17.72|19.62|17.7|0
1646416790000|2022-03-04 17:59:50|19.55|17.63|19.59|17.67|19.59|17.67|19.48|17.56|0
1646416800000|2022-03-04 18:00:00|19.61|17.69|19.99|18.07|19.99|18.07|19.61|17.69|0
1646416810000|2022-03-04 18:00:10|20.03|18.11|20.29|18.37|20.29|18.37|20.01|18.09|0
1646416820000|2022-03-04 18:00:20|20.96|19.04|20.67|18.75|20.96|19.04|20.67|18.75|0
1646416830000|2022-03-04 18:00:30|20.72|18.8|20.43|18.51|20.72|18.8|20.43|18.51|0
1646416840000|2022-03-04 18:00:40|20.34|18.42|20.48|18.56|20.48|18.56|20.34|18.42|0
1646416850000|2022-03-04 18:00:50|20.58|18.66|20.72|18.8|20.72|18.8|20.48|18.56|0
1646416860000|2022-03-04 18:01:00|20.77|18.85|20.74|18.82|20.79|18.87|20.74|18.82|0
1646416870000|2022-03-04 18:01:10|20.77|18.85|20.91|18.99|20.91|18.99|20.72|18.8|0
1646416880000|2022-03-04 18:01:20|21.06|19.14|21.5|19.58|21.5|19.58|21.06|19.14|0
1646416890000|2022-03-04 18:01:30|21.55|19.63|21.13|19.21|21.55|19.63|21.13|19.21|0
1646416900000|2022-03-04 18:01:40|21.26|19.34|21.11|19.19|21.26|19.34|21.11|19.19|0
1646416910000|2022-03-04 18:01:50|21.16|19.24|21.35|19.43|21.5|19.58|21.16|19.24|0
1646416920000|2022-03-04 18:02:00|21.45|19.53|21.31|19.39|21.45|19.53|21.26|19.34|0
1646416930000|2022-03-04 18:02:10|21.45|19.53|21.5|19.58|21.7|19.78|21.45|19.53|0
1646416940000|2022-03-04 18:02:20|21.6|19.68|21.45|19.53|21.65|19.73|21.4|19.48|0
1646416950000|2022-03-04 18:02:30|21.3|19.38|21.35|19.43|21.35|19.43|21.28|19.36|0
1646416960000|2022-03-04 18:02:40|21.45|19.53|21.4|19.48|21.45|19.53|21.3|19.38|0
1646416970000|2022-03-04 18:02:50|21.35|19.43|21.28|19.36|21.35|19.43|21.25|19.33|0
1646416980000|2022-03-04 18:03:00|21.25|19.33|21.21|19.29|21.35|19.43|21.21|19.29|0
1646416990000|2022-03-04 18:03:10|21.16|19.24|21.38|19.46|21.38|19.46|21.16|19.24|0
1646417000000|2022-03-04 18:03:20|21.35|19.43|21.35|19.43|21.55|19.63|21.35|19.43|0
1646417010000|2022-03-04 18:03:30|21.45|19.53|21.2|19.28|21.45|19.53|21.2|19.28|0
1646417020000|2022-03-04 18:03:40|21.16|19.24|21.06|19.14|21.16|19.24|21.06|19.14|0
1646417030000|2022-03-04 18:03:50|21.25|19.33|21.23|19.31|21.3|19.38|21.2|19.28|0
1646417040000|2022-03-04 18:04:00|21.3|19.38|21.45|19.53|21.45|19.53|21.25|19.33|0
1646417050000|2022-03-04 18:04:10|21.4|19.48|21.35|19.43|21.4|19.48|21.3|19.38|0
1646417060000|2022-03-04 18:04:20|21.3|19.38|21.5|19.58|21.5|19.58|21.3|19.38|0
1646417070000|2022-03-04 18:04:30|21.52|19.6|21.7|19.78|21.7|19.78|21.52|19.6|0
1646417080000|2022-03-04 18:04:40|21.55|19.63|21.6|19.68|21.6|19.68|21.5|19.58|0
1646417090000|2022-03-04 18:04:50|21.7|19.78|21.65|19.73|21.7|19.78|21.65|19.73|0
1646417100000|2022-03-04 18:05:00|21.8|19.88|21.45|19.53|21.9|19.98|21.45|19.53|0
1646417110000|2022-03-04 18:05:10|21.6|19.68|21.8|19.88|21.87|19.95|21.6|19.68|0
1646417120000|2022-03-04 18:05:20|21.77|19.85|21.65|19.73|21.8|19.88|21.65|19.73|0
1646417130000|2022-03-04 18:05:30|21.5|19.58|21.4|19.48|21.55|19.63|21.4|19.48|0
1646417140000|2022-03-04 18:05:40|21.47|19.55|21.5|19.58|21.5|19.58|21.42|19.5|0
1646417150000|2022-03-04 18:05:50|21.3|19.38|21.5|19.58|21.5|19.58|21.3|19.38|0
1646417160000|2022-03-04 18:06:00|21.7|19.78|21.95|20.03|21.95|20.03|21.7|19.78|0
1646417170000|2022-03-04 18:06:10|21.8|19.88|21.65|19.73|21.85|19.93|21.65|19.73|0
1646417180000|2022-03-04 18:06:20|21.7|19.78|21.7|19.78|21.7|19.78|21.65|19.73|0
1646417190000|2022-03-04 18:06:30|21.8|19.88|21.7|19.78|21.8|19.88|21.65|19.73|0
1646417200000|2022-03-04 18:06:40|21.75|19.83|21.8|19.88|21.8|19.88|21.7|19.78|0
1646417210000|2022-03-04 18:06:50|21.9|19.98|21.85|19.93|21.95|20.03|21.85|19.93|0
1646417220000|2022-03-04 18:07:00|21.87|19.95|22|20.08|22|20.08|21.87|19.95|0
1646417230000|2022-03-04 18:07:10|22.15|20.23|22.3|20.38|22.3|20.38|22.15|20.23|0
1646417240000|2022-03-04 18:07:20|22.1|20.18|22.17|20.25|22.25|20.33|22.1|20.18|0
1646417250000|2022-03-04 18:07:30|22.4|20.48|22.3|20.38|22.4|20.48|22.25|20.33|0
1646417260000|2022-03-04 18:07:40|22.2|20.28|22|20.08|22.2|20.28|22|20.08|0
1646417270000|2022-03-04 18:07:50|22.1|20.18|22.1|20.18|22.1|20.18|22.07|20.15|0
1646417280000|2022-03-04 18:08:00|22.15|20.23|22.15|20.23|22.15|20.23|22.05|20.13|0
1646417290000|2022-03-04 18:08:10|22.12|20.2|22.07|20.15|22.12|20.2|22.02|20.1|0
1646417300000|2022-03-04 18:08:20|22|20.08|22.1|20.18|22.1|20.18|21.95|20.03|0
1646417310000|2022-03-04 18:08:30|22.05|20.13|22.1|20.18|22.15|20.23|22.05|20.13|0
1646417320000|2022-03-04 18:08:40|22.15|20.23|21.97|20.05|22.15|20.23|21.97|20.05|0
1646417330000|2022-03-04 18:08:50|21.99|20.07|22.15|20.23|22.15|20.23|21.99|20.07|0
1646417340000|2022-03-04 18:09:00|22.2|20.28|22.2|20.28|22.3|20.38|22.12|20.2|0
1646417350000|2022-03-04 18:09:10|22.27|20.35|22.35|20.43|22.35|20.43|22.27|20.35|0
1646417360000|2022-03-04 18:09:20|22.4|20.48|22.4|20.48|22.4|20.48|22.4|20.48|0
1646417370000|2022-03-04 18:09:30|22.43|20.51|22.25|20.33|22.43|20.51|22.25|20.33|0
1646417380000|2022-03-04 18:09:40|22.22|20.3|22.15|20.23|22.25|20.33|22.15|20.23|0
1646417390000|2022-03-04 18:09:50|22.17|20.25|22.2|20.28|22.2|20.28|22.17|20.25|0
1646417400000|2022-03-04 18:10:00|22.25|20.33|22.3|20.38|22.35|20.43|22.25|20.33|0
1646417410000|2022-03-04 18:10:10|22.2|20.28|21.92|20|22.2|20.28|21.92|20|0
1646417420000|2022-03-04 18:10:20|21.74|19.82|21.69|19.77|21.74|19.82|21.69|19.77|0
1646417430000|2022-03-04 18:10:30|21.59|19.67|21.57|19.65|21.59|19.67|21.57|19.65|0
1646417440000|2022-03-04 18:10:40|21.59|19.67|21.44|19.52|21.59|19.67|21.44|19.52|0
1646417450000|2022-03-04 18:10:50|21.56|19.64|21.54|19.62|21.59|19.67|21.54|19.62|0
1646417460000|2022-03-04 18:11:00|21.59|19.67|21.54|19.62|21.69|19.77|21.54|19.62|0
1646417470000|2022-03-04 18:11:10|21.64|19.72|21.54|19.62|21.64|19.72|21.54|19.62|0
1646417480000|2022-03-04 18:11:20|21.64|19.72|21.44|19.52|21.64|19.72|21.44|19.52|0
1646417490000|2022-03-04 18:11:30|21.49|19.57|21.44|19.52|21.49|19.57|21.44|19.52|0
1646417500000|2022-03-04 18:11:40|21.34|19.42|21.27|19.35|21.34|19.42|21.24|19.32|0
1646417510000|2022-03-04 18:11:50|21.49|19.57|21.39|19.47|21.59|19.67|21.39|19.47|0
1646417520000|2022-03-04 18:12:00|21.44|19.52|21.29|19.37|21.44|19.52|21.29|19.37|0
1646417530000|2022-03-04 18:12:10|21.49|19.57|21.29|19.37|21.49|19.57|21.29|19.37|0
1646417540000|2022-03-04 18:12:20|21.34|19.42|21.41|19.49|21.41|19.49|21.34|19.42|0
1646417550000|2022-03-04 18:12:30|21.39|19.47|21.39|19.47|21.46|19.54|21.39|19.47|0
1646417560000|2022-03-04 18:12:40|21.44|19.52|21.49|19.57|21.49|19.57|21.39|19.47|0
1646417570000|2022-03-04 18:12:50|21.51|19.59|21.29|19.37|21.51|19.59|21.24|19.32|0
1646417580000|2022-03-04 18:13:00|21.39|19.47|21.44|19.52|21.44|19.52|21.29|19.37|0
1646417590000|2022-03-04 18:13:10|21.34|19.42|21.54|19.62|21.54|19.62|21.34|19.42|0
1646417600000|2022-03-04 18:13:20|21.44|19.52|21.39|19.47|21.44|19.52|21.39|19.47|0
1646417610000|2022-03-04 18:13:30|21.34|19.42|21.39|19.47|21.39|19.47|21.34|19.42|0
1646417620000|2022-03-04 18:13:40|21.29|19.37|21.24|19.32|21.29|19.37|21.24|19.32|0
1646417630000|2022-03-04 18:13:50|21.29|19.37|21.24|19.32|21.29|19.37|21.19|19.27|0
1646417640000|2022-03-04 18:14:00|21.19|19.27|21.29|19.37|21.29|19.37|21.19|19.27|0
1646417650000|2022-03-04 18:14:10|21.44|19.52|21.26|19.34|21.54|19.62|21.26|19.34|0
1646417660000|2022-03-04 18:14:20|21.19|19.27|21.92|20|21.92|20|20.54|18.62|0
1646417670000|2022-03-04 18:14:30|21.1|19.18|21.18|19.26|21.18|19.26|21.08|19.16|0
1646417680000|2022-03-04 18:14:40|21.15|19.23|20.95|19.03|21.15|19.23|20.93|19.01|0
1646417690000|2022-03-04 18:14:50|20.78|18.86|20.54|18.62|20.78|18.86|20.54|18.62|0
1646417700000|2022-03-04 18:15:00|20.59|18.67|20.64|18.72|20.64|18.72|20.49|18.57|0
1646417710000|2022-03-04 18:15:10|20.35|18.43|20.45|18.53|20.45|18.53|20.35|18.43|0
1646417720000|2022-03-04 18:15:20|20.49|18.57|20.59|18.67|20.59|18.67|20.49|18.57|0
1646417730000|2022-03-04 18:15:30|20.49|18.57|20.49|18.57|20.49|18.57|20.49|18.57|0
1646417740000|2022-03-04 18:15:40|20.64|18.72|20.64|18.72|20.64|18.72|20.59|18.67|0
1646417750000|2022-03-04 18:15:50|20.78|18.86|20.78|18.86|20.78|18.86|20.69|18.77|0
1646417760000|2022-03-04 18:16:00|20.83|18.91|21.05|19.13|21.05|19.13|20.83|18.91|0
1646417770000|2022-03-04 18:16:10|21.08|19.16|20.69|18.77|21.08|19.16|20.69|18.77|0
1646417780000|2022-03-04 18:16:20|20.64|18.72|20.59|18.67|20.64|18.72|20.59|18.67|0
1646417790000|2022-03-04 18:16:30|20.64|18.72|20.61|18.69|20.64|18.72|20.61|18.69|0
1646417800000|2022-03-04 18:16:40|20.44|18.52|20.16|18.24|20.44|18.52|20.16|18.24|0
1646417810000|2022-03-04 18:16:50|20.06|18.14|19.97|18.05|20.06|18.14|19.92|18|0
1646417820000|2022-03-04 18:17:00|19.78|17.86|19.43|17.51|19.78|17.86|19.43|17.51|0
1646417830000|2022-03-04 18:17:10|19.55|17.63|19.09|17.17|19.76|17.84|19.09|17.17|0
1646417840000|2022-03-04 18:17:20|19.27|17.35|19.41|17.49|19.41|17.49|19.25|17.33|0
1646417850000|2022-03-04 18:17:30|19.32|17.4|19.25|17.33|19.32|17.4|19.23|17.31|0
1646417860000|2022-03-04 18:17:40|19.14|17.22|19.2|17.28|19.27|17.35|19.14|17.22|0
1646417870000|2022-03-04 18:17:50|19.25|17.33|19.46|17.54|19.46|17.54|19.25|17.33|0
1646417880000|2022-03-04 18:18:00|19.55|17.63|19.41|17.49|19.59|17.67|19.41|17.49|0
1646417890000|2022-03-04 18:18:10|19.36|17.44|19.23|17.31|19.36|17.44|19.23|17.31|0
1646417900000|2022-03-04 18:18:20|19.18|17.26|19.18|17.26|19.23|17.31|19.18|17.26|0
1646417910000|2022-03-04 18:18:30|19.13|17.21|18.95|17.03|19.13|17.21|18.91|16.99|0
1646417920000|2022-03-04 18:18:40|18.84|16.92|19.04|17.12|19.04|17.12|18.84|16.92|0
1646417930000|2022-03-04 18:18:50|19.02|17.1|19.11|17.19|19.11|17.19|19|17.08|0
1646417940000|2022-03-04 18:19:00|19.13|17.21|19.27|17.35|19.32|17.4|19.13|17.21|0
1646417950000|2022-03-04 18:19:10|19.16|17.24|19.22|17.3|19.22|17.3|19.16|17.24|0
1646417960000|2022-03-04 18:19:20|19.15|17.23|19.18|17.26|19.22|17.3|19.15|17.23|0
1646417970000|2022-03-04 18:19:30|19.15|17.23|19.27|17.35|19.27|17.35|19.15|17.23|0
1646417980000|2022-03-04 18:19:40|19.32|17.4|19.36|17.44|19.36|17.44|19.32|17.4|0
1646417990000|2022-03-04 18:19:50|19.41|17.49|19.38|17.46|19.41|17.49|19.36|17.44|0
1646418000000|2022-03-04 18:20:00|19.36|17.44|19.73|17.81|19.73|17.81|19.36|17.44|0
1646418010000|2022-03-04 18:20:10|19.78|17.86|19.61|17.69|19.78|17.86|19.61|17.69|0
1646418020000|2022-03-04 18:20:20|19.66|17.74|19.45|17.53|19.68|17.76|19.45|17.53|0
1646418030000|2022-03-04 18:20:30|19.5|17.58|19.73|17.81|19.73|17.81|19.5|17.58|0
1646418040000|2022-03-04 18:20:40|19.64|17.72|19.59|17.67|19.64|17.72|19.59|17.67|0
1646418050000|2022-03-04 18:20:50|19.57|17.65|19.94|18.02|19.94|18.02|19.57|17.65|0
1646418060000|2022-03-04 18:21:00|20.01|18.09|20.15|18.23|20.15|18.23|20.01|18.09|0
1646418070000|2022-03-04 18:21:10|20.25|18.33|20.15|18.23|20.25|18.33|20.15|18.23|0
1646418080000|2022-03-04 18:21:20|20.08|18.16|20.03|18.11|20.08|18.16|19.96|18.04|0
1646418090000|2022-03-04 18:21:30|20.2|18.28|19.64|17.72|20.2|18.28|19.64|17.72|0
1646418100000|2022-03-04 18:21:40|19.82|17.9|19.78|17.86|19.82|17.9|19.78|17.86|0
1646418110000|2022-03-04 18:21:50|19.73|17.81|19.77|17.85|19.78|17.86|19.73|17.81|0
1646418120000|2022-03-04 18:22:00|19.87|17.95|20.06|18.14|20.06|18.14|19.87|17.95|0
1646418130000|2022-03-04 18:22:10|20.15|18.23|20.03|18.11|20.15|18.23|19.96|18.04|0
1646418140000|2022-03-04 18:22:20|20.01|18.09|19.96|18.04|20.06|18.14|19.96|18.04|0
1646418150000|2022-03-04 18:22:30|19.91|17.99|19.8|17.88|19.94|18.02|19.8|17.88|0
1646418160000|2022-03-04 18:22:40|19.77|17.85|19.73|17.81|19.77|17.85|19.68|17.76|0
1646418170000|2022-03-04 18:22:50|19.68|17.76|19.59|17.67|19.68|17.76|19.59|17.67|0
1646418180000|2022-03-04 18:23:00|19.63|17.71|19.61|17.69|19.63|17.71|19.59|17.67|0
1646418190000|2022-03-04 18:23:10|19.63|17.71|19.77|17.85|19.82|17.9|19.63|17.71|0
1646418200000|2022-03-04 18:23:20|19.59|17.67|19.4|17.48|19.59|17.67|19.4|17.48|0
1646418210000|2022-03-04 18:23:30|19.33|17.41|19.36|17.44|19.4|17.48|19.33|17.41|0
1646418220000|2022-03-04 18:23:40|19.4|17.48|19.31|17.39|19.4|17.48|19.31|17.39|0
1646418230000|2022-03-04 18:23:50|19.26|17.34|18.99|17.07|19.26|17.34|18.99|17.07|0
1646418240000|2022-03-04 18:24:00|19.04|17.12|19.04|17.12|19.13|17.21|19.04|17.12|0
1646418250000|2022-03-04 18:24:10|19.08|17.16|19.19|17.27|19.19|17.27|19.08|17.16|0
1646418260000|2022-03-04 18:24:20|19.22|17.3|19.04|17.12|19.22|17.3|19.04|17.12|0
1646418270000|2022-03-04 18:24:30|19.17|17.25|19.06|17.14|19.26|17.34|19.06|17.14|0
1646418280000|2022-03-04 18:24:40|18.95|17.03|19.06|17.14|19.06|17.14|18.95|17.03|0
1646418290000|2022-03-04 18:24:50|19.01|17.09|18.99|17.07|19.04|17.12|18.99|17.07|0
1646418300000|2022-03-04 18:25:00|19.06|17.14|18.99|17.07|19.26|17.34|18.99|17.07|0
1646418310000|2022-03-04 18:25:10|18.94|17.02|19.13|17.21|19.13|17.21|18.94|17.02|0
1646418320000|2022-03-04 18:25:20|19.17|17.25|19.22|17.3|19.22|17.3|19.17|17.25|0
1646418330000|2022-03-04 18:25:30|19.26|17.34|19.35|17.43|19.4|17.48|19.26|17.34|0
1646418340000|2022-03-04 18:25:40|19.31|17.39|19.31|17.39|19.31|17.39|19.26|17.34|0
1646418350000|2022-03-04 18:25:50|19.26|17.34|19.31|17.39|19.31|17.39|19.26|17.34|0
1646418360000|2022-03-04 18:26:00|19.35|17.43|19.49|17.57|19.54|17.62|19.35|17.43|0
1646418370000|2022-03-04 18:26:10|19.58|17.66|19.37|17.45|19.58|17.66|19.37|17.45|0
1646418380000|2022-03-04 18:26:20|19.31|17.39|19.35|17.43|19.35|17.43|19.22|17.3|0
1646418390000|2022-03-04 18:26:30|19.4|17.48|19.31|17.39|19.49|17.57|19.31|17.39|0
1646418400000|2022-03-04 18:26:40|19.26|17.34|19.17|17.25|19.31|17.39|19.17|17.25|0
1646418410000|2022-03-04 18:26:50|19.12|17.2|19.31|17.39|19.31|17.39|19.12|17.2|0
1646418420000|2022-03-04 18:27:00|19.42|17.5|19.31|17.39|19.44|17.52|19.31|17.39|0
1646418430000|2022-03-04 18:27:10|19.26|17.34|19.12|17.2|19.26|17.34|19.08|17.16|0
1646418440000|2022-03-04 18:27:20|19.03|17.11|19.14|17.22|19.14|17.22|19.03|17.11|0
1646418450000|2022-03-04 18:27:30|19.12|17.2|19.17|17.25|19.17|17.25|19.12|17.2|0
1646418460000|2022-03-04 18:27:40|19.21|17.29|19.21|17.29|19.21|17.29|19.21|17.29|0
1646418470000|2022-03-04 18:27:50|19.17|17.25|19.24|17.32|19.24|17.32|19.12|17.2|0
1646418480000|2022-03-04 18:28:00|19.26|17.34|19.26|17.34|19.28|17.36|19.17|17.25|0
1646418490000|2022-03-04 18:28:10|19.3|17.38|19.12|17.2|19.35|17.43|19.12|17.2|0
1646418500000|2022-03-04 18:28:20|19.17|17.25|19.08|17.16|19.17|17.25|18.99|17.07|0
1646418510000|2022-03-04 18:28:30|19.03|17.11|19.03|17.11|19.12|17.2|19.03|17.11|0
1646418520000|2022-03-04 18:28:40|19.08|17.16|19.03|17.11|19.1|17.18|19.03|17.11|0
1646418530000|2022-03-04 18:28:50|19.08|17.16|19.1|17.18|19.17|17.25|19.08|17.16|0
1646418540000|2022-03-04 18:29:00|18.99|17.07|19.21|17.29|19.21|17.29|18.99|17.07|0
1646418550000|2022-03-04 18:29:10|19.08|17.16|18.94|17.02|19.12|17.2|18.94|17.02|0
1646418560000|2022-03-04 18:29:20|19.03|17.11|19.08|17.16|19.08|17.16|19.03|17.11|0
1646418570000|2022-03-04 18:29:30|19.03|17.11|18.92|17|19.03|17.11|18.89|16.97|0
1646418580000|2022-03-04 18:29:40|18.94|17.02|19.01|17.09|19.01|17.09|18.89|16.97|0
1646418590000|2022-03-04 18:29:50|18.89|16.97|18.94|17.02|18.98|17.06|18.89|16.97|0
1646418600000|2022-03-04 18:30:00|18.98|17.06|19.07|17.15|19.07|17.15|18.98|17.06|0
1646418610000|2022-03-04 18:30:10|19.12|17.2|19.07|17.15|19.17|17.25|18.98|17.06|0
1646418620000|2022-03-04 18:30:20|19.21|17.29|19.16|17.24|19.21|17.29|19.16|17.24|0
1646418630000|2022-03-04 18:30:30|19.21|17.29|19.21|17.29|19.26|17.34|19.16|17.24|0
1646418640000|2022-03-04 18:30:40|19.26|17.34|19.44|17.52|19.44|17.52|19.26|17.34|0
1646418650000|2022-03-04 18:30:50|19.37|17.45|19.21|17.29|19.39|17.47|19.21|17.29|0
1646418660000|2022-03-04 18:31:00|19.16|17.24|19.26|17.34|19.3|17.38|19.16|17.24|0
1646418670000|2022-03-04 18:31:10|19.05|17.13|19.07|17.15|19.12|17.2|19.05|17.13|0
1646418680000|2022-03-04 18:31:20|19.12|17.2|19.21|17.29|19.25|17.33|19.12|17.2|0
1646418690000|2022-03-04 18:31:30|19.28|17.36|19.48|17.56|19.48|17.56|19.28|17.36|0
1646418700000|2022-03-04 18:31:40|19.62|17.7|19.72|17.8|19.72|17.8|19.62|17.7|0
1646418710000|2022-03-04 18:31:50|19.76|17.84|19.81|17.89|19.86|17.94|19.76|17.84|0
1646418720000|2022-03-04 18:32:00|19.76|17.84|19.72|17.8|19.76|17.84|19.72|17.8|0
1646418730000|2022-03-04 18:32:10|19.9|17.98|19.72|17.8|19.9|17.98|19.72|17.8|0
1646418740000|2022-03-04 18:32:20|19.62|17.7|19.6|17.68|19.62|17.7|19.55|17.63|0
1646418750000|2022-03-04 18:32:30|19.58|17.66|19.53|17.61|19.58|17.66|19.53|17.61|0
1646418760000|2022-03-04 18:32:40|19.6|17.68|19.62|17.7|19.62|17.7|19.6|17.68|0
1646418770000|2022-03-04 18:32:50|19.53|17.61|19.64|17.72|19.64|17.72|19.53|17.61|0
1646418780000|2022-03-04 18:33:00|19.57|17.65|19.48|17.56|19.57|17.65|19.44|17.52|0
1646418790000|2022-03-04 18:33:10|19.46|17.54|19.57|17.65|19.57|17.65|19.46|17.54|0
1646418800000|2022-03-04 18:33:20|19.67|17.75|19.48|17.56|19.67|17.75|19.48|17.56|0
1646418810000|2022-03-04 18:33:30|19.57|17.65|19.5|17.58|19.57|17.65|19.5|17.58|0
1646418820000|2022-03-04 18:33:40|19.48|17.56|19.53|17.61|19.53|17.61|19.44|17.52|0
1646418830000|2022-03-04 18:33:50|19.57|17.65|19.71|17.79|19.71|17.79|19.57|17.65|0
1646418840000|2022-03-04 18:34:00|19.78|17.86|19.88|17.96|19.88|17.96|19.76|17.84|0
1646418850000|2022-03-04 18:34:10|19.71|17.79|19.74|17.82|19.83|17.91|19.71|17.79|0
1646418860000|2022-03-04 18:34:20|19.76|17.84|19.76|17.84|19.76|17.84|19.76|17.84|0
1646418870000|2022-03-04 18:34:30|19.67|17.75|19.53|17.61|19.67|17.75|19.53|17.61|0
1646418880000|2022-03-04 18:34:40|19.62|17.7|19.48|17.56|19.62|17.7|19.48|17.56|0
1646418890000|2022-03-04 18:34:50|19.43|17.51|19.43|17.51|19.48|17.56|19.43|17.51|0
1646418900000|2022-03-04 18:35:00|19.48|17.56|19.64|17.72|19.64|17.72|19.48|17.56|0
1646418910000|2022-03-04 18:35:10|19.78|17.86|19.85|17.93|19.9|17.98|19.78|17.86|0
1646418920000|2022-03-04 18:35:20|19.9|17.98|19.95|18.03|19.95|18.03|19.9|17.98|0
1646418930000|2022-03-04 18:35:30|19.76|17.84|19.8|17.88|19.8|17.88|19.76|17.84|0
1646418940000|2022-03-04 18:35:40|19.69|17.77|19.62|17.7|19.69|17.77|19.62|17.7|0
1646418950000|2022-03-04 18:35:50|19.71|17.79|19.76|17.84|19.76|17.84|19.71|17.79|0
1646418960000|2022-03-04 18:36:00|19.66|17.74|19.48|17.56|19.66|17.74|19.48|17.56|0
1646418970000|2022-03-04 18:36:10|19.52|17.6|19.76|17.84|19.76|17.84|19.52|17.6|0
1646418980000|2022-03-04 18:36:20|19.69|17.77|19.57|17.65|19.69|17.77|19.57|17.65|0
1646418990000|2022-03-04 18:36:30|19.43|17.51|19.39|17.47|19.43|17.51|19.39|17.47|0
1646419000000|2022-03-04 18:36:40|19.36|17.44|19.48|17.56|19.52|17.6|19.36|17.44|0
1646419010000|2022-03-04 18:36:50|19.43|17.51|19.43|17.51|19.43|17.51|19.34|17.42|0
1646419020000|2022-03-04 18:37:00|19.45|17.53|19.39|17.47|19.45|17.53|19.34|17.42|0
1646419030000|2022-03-04 18:37:10|19.45|17.53|19.62|17.7|19.62|17.7|19.45|17.53|0
1646419040000|2022-03-04 18:37:20|19.57|17.65|19.57|17.65|19.57|17.65|19.57|17.65|0
1646419050000|2022-03-04 18:37:30|19.52|17.6|19.57|17.65|19.57|17.65|19.52|17.6|0
1646419060000|2022-03-04 18:37:40|19.62|17.7|19.62|17.7|19.66|17.74|19.59|17.67|0
1646419070000|2022-03-04 18:37:50|19.66|17.74|19.57|17.65|19.68|17.76|19.57|17.65|0
1646419080000|2022-03-04 18:38:00|19.61|17.69|19.61|17.69|19.61|17.69|19.61|17.69|0
1646419090000|2022-03-04 18:38:10|19.71|17.79|19.85|17.93|19.85|17.93|19.71|17.79|0
1646419100000|2022-03-04 18:38:20|19.82|17.9|19.8|17.88|19.85|17.93|19.8|17.88|0
1646419110000|2022-03-04 18:38:30|19.85|17.93|19.94|18.02|19.94|18.02|19.85|17.93|0
1646419120000|2022-03-04 18:38:40|20.13|18.21|20.51|18.59|20.51|18.59|20.13|18.21|0
1646419130000|2022-03-04 18:38:50|20.61|18.69|20.32|18.4|20.61|18.69|20.32|18.4|0
1646419140000|2022-03-04 18:39:00|20.42|18.5|20.46|18.54|20.51|18.59|20.42|18.5|0
1646419150000|2022-03-04 18:39:10|20.61|18.69|20.46|18.54|20.61|18.69|20.46|18.54|0
1646419160000|2022-03-04 18:39:20|20.51|18.59|20.51|18.59|20.56|18.64|20.51|18.59|0
1646419170000|2022-03-04 18:39:30|20.56|18.64|20.56|18.64|20.56|18.64|20.56|18.64|0
1646419180000|2022-03-04 18:39:40|20.61|18.69|20.85|18.93|20.85|18.93|20.61|18.69|0
1646419190000|2022-03-04 18:39:50|20.8|18.88|20.8|18.88|20.8|18.88|20.8|18.88|0
1646419200000|2022-03-04 18:40:00|20.75|18.83|20.22|18.3|20.75|18.83|20.22|18.3|0
1646419210000|2022-03-04 18:40:10|20.18|18.26|20.01|18.09|20.18|18.26|20.01|18.09|0
1646419220000|2022-03-04 18:40:20|19.94|18.02|19.85|17.93|19.94|18.02|19.85|17.93|0
1646419230000|2022-03-04 18:40:30|19.8|17.88|19.75|17.83|19.82|17.9|19.75|17.83|0
1646419240000|2022-03-04 18:40:40|19.84|17.92|19.8|17.88|19.84|17.92|19.75|17.83|0
1646419250000|2022-03-04 18:40:50|19.75|17.83|20.03|18.11|20.03|18.11|19.75|17.83|0
1646419260000|2022-03-04 18:41:00|20.08|18.16|20.03|18.11|20.22|18.3|20.03|18.11|0
1646419270000|2022-03-04 18:41:10|19.84|17.92|19.8|17.88|19.87|17.95|19.8|17.88|0
1646419280000|2022-03-04 18:41:20|19.89|17.97|19.89|17.97|19.94|18.02|19.89|17.97|0
1646419290000|2022-03-04 18:41:30|19.84|17.92|19.43|17.51|19.87|17.95|19.38|17.46|0
1646419300000|2022-03-04 18:41:40|19.33|17.41|19.13|17.21|19.33|17.41|19.13|17.21|0
1646419310000|2022-03-04 18:41:50|19.17|17.25|18.88|16.96|19.17|17.25|18.88|16.96|0
1646419320000|2022-03-04 18:42:00|18.74|16.82|18.43|16.51|18.74|16.82|18.43|16.51|0
1646419330000|2022-03-04 18:42:10|18.48|16.56|18.52|16.6|18.52|16.6|18.48|16.56|0
1646419340000|2022-03-04 18:42:20|18.57|16.65|18.7|16.78|18.7|16.78|18.57|16.65|0
1646419350000|2022-03-04 18:42:30|18.65|16.73|18.61|16.69|18.65|16.73|18.61|16.69|0
1646419360000|2022-03-04 18:42:40|18.57|16.65|18.34|16.42|18.57|16.65|18.34|16.42|0
1646419370000|2022-03-04 18:42:50|18.3|16.38|18.21|16.29|18.3|16.38|18.21|16.29|0
1646419380000|2022-03-04 18:43:00|18.17|16.25|18.17|16.25|18.3|16.38|18.17|16.25|0
1646419390000|2022-03-04 18:43:10|18.08|16.16|17.99|16.07|18.08|16.16|17.99|16.07|0
1646419400000|2022-03-04 18:43:20|17.95|16.03|18.04|16.12|18.04|16.12|17.95|16.03|0
1646419410000|2022-03-04 18:43:30|18.02|16.1|17.99|16.07|18.1|16.18|17.99|16.07|0
1646419420000|2022-03-04 18:43:40|17.8|15.88|17.86|15.94|17.86|15.94|17.8|15.88|0
1646419430000|2022-03-04 18:43:50|17.82|15.9|17.86|15.94|17.95|16.03|17.82|15.9|0
1646419440000|2022-03-04 18:44:00|17.82|15.9|17.99|16.07|17.99|16.07|17.78|15.86|0
1646419450000|2022-03-04 18:44:10|18.08|16.16|17.95|16.03|18.08|16.16|17.95|16.03|0
1646419460000|2022-03-04 18:44:20|17.99|16.07|18.12|16.2|18.12|16.2|17.99|16.07|0
1646419470000|2022-03-04 18:44:30|18.21|16.29|18.21|16.29|18.21|16.29|18.17|16.25|0
1646419480000|2022-03-04 18:44:40|18.17|16.25|18.12|16.2|18.17|16.25|18.04|16.12|0
1646419490000|2022-03-04 18:44:50|18.06|16.14|17.93|16.01|18.06|16.14|17.93|16.01|0
1646419500000|2022-03-04 18:45:00|17.91|15.99|17.82|15.9|17.91|15.99|17.82|15.9|0
1646419510000|2022-03-04 18:45:10|17.69|15.77|17.65|15.73|17.69|15.77|17.61|15.69|0
1646419520000|2022-03-04 18:45:20|17.61|15.69|17.56|15.64|17.69|15.77|17.56|15.64|0
1646419530000|2022-03-04 18:45:30|17.58|15.66|17.39|15.47|17.58|15.66|17.39|15.47|0
1646419540000|2022-03-04 18:45:40|17.44|15.52|17.58|15.66|17.58|15.66|17.44|15.52|0
1646419550000|2022-03-04 18:45:50|17.65|15.73|17.69|15.77|17.73|15.81|17.61|15.69|0
1646419560000|2022-03-04 18:46:00|17.82|15.9|17.69|15.77|17.86|15.94|17.69|15.77|0
1646419570000|2022-03-04 18:46:10|17.73|15.81|17.44|15.52|17.73|15.81|17.44|15.52|0
1646419580000|2022-03-04 18:46:20|17.39|15.47|17.48|15.56|17.56|15.64|17.39|15.47|0
1646419590000|2022-03-04 18:46:30|17.44|15.52|17.52|15.6|17.52|15.6|17.44|15.52|0
1646419600000|2022-03-04 18:46:40|17.56|15.64|17.67|15.75|17.67|15.75|17.56|15.64|0
1646419610000|2022-03-04 18:46:50|17.78|15.86|17.75|15.83|17.8|15.88|17.75|15.83|0
1646419620000|2022-03-04 18:47:00|17.82|15.9|17.6|15.68|17.82|15.9|17.6|15.68|0
1646419630000|2022-03-04 18:47:10|17.52|15.6|17.56|15.64|17.56|15.64|17.48|15.56|0
1646419640000|2022-03-04 18:47:20|17.73|15.81|17.69|15.77|17.73|15.81|17.6|15.68|0
1646419650000|2022-03-04 18:47:30|17.73|15.81|17.77|15.85|17.77|15.85|17.73|15.81|0
1646419660000|2022-03-04 18:47:40|17.82|15.9|17.48|15.56|17.82|15.9|17.48|15.56|0
1646419670000|2022-03-04 18:47:50|17.52|15.6|17.48|15.56|17.52|15.6|17.45|15.53|0
1646419680000|2022-03-04 18:48:00|17.43|15.51|17.39|15.47|17.43|15.51|17.39|15.47|0
1646419690000|2022-03-04 18:48:10|17.52|15.6|17.56|15.64|17.6|15.68|17.52|15.6|0
1646419700000|2022-03-04 18:48:20|17.62|15.7|17.56|15.64|17.62|15.7|17.56|15.64|0
1646419710000|2022-03-04 18:48:30|17.58|15.66|17.65|15.73|17.69|15.77|17.58|15.66|0
1646419720000|2022-03-04 18:48:40|17.6|15.68|17.6|15.68|17.6|15.68|17.6|15.68|0
1646419730000|2022-03-04 18:48:50|17.69|15.77|17.86|15.94|17.86|15.94|17.69|15.77|0
1646419740000|2022-03-04 18:49:00|17.69|15.77|17.73|15.81|17.73|15.81|17.69|15.77|0
1646419750000|2022-03-04 18:49:10|17.88|15.96|17.73|15.81|17.88|15.96|17.73|15.81|0
1646419760000|2022-03-04 18:49:20|17.77|15.85|17.64|15.72|17.77|15.85|17.64|15.72|0
1646419770000|2022-03-04 18:49:30|17.77|15.85|17.73|15.81|17.77|15.85|17.73|15.81|0
1646419780000|2022-03-04 18:49:40|17.69|15.77|17.86|15.94|17.86|15.94|17.69|15.77|0
1646419790000|2022-03-04 18:49:50|17.9|15.98|17.81|15.89|17.9|15.98|17.77|15.85|0
1646419800000|2022-03-04 18:50:00|17.86|15.94|17.9|15.98|18.03|16.11|17.86|15.94|0
1646419810000|2022-03-04 18:50:10|17.94|16.02|17.9|15.98|17.94|16.02|17.9|15.98|0
1646419820000|2022-03-04 18:50:20|17.86|15.94|17.94|16.02|17.94|16.02|17.86|15.94|0
1646419830000|2022-03-04 18:50:30|17.88|15.96|18.16|16.24|18.16|16.24|17.86|15.94|0
1646419840000|2022-03-04 18:50:40|18.07|16.15|17.99|16.07|18.12|16.2|17.99|16.07|0
1646419850000|2022-03-04 18:50:50|17.94|16.02|17.9|15.98|17.99|16.07|17.9|15.98|0
1646419860000|2022-03-04 18:51:00|17.92|16|18.12|16.2|18.12|16.2|17.92|16|0
1646419870000|2022-03-04 18:51:10|18.07|16.15|18.12|16.2|18.12|16.2|18.03|16.11|0
1646419880000|2022-03-04 18:51:20|18.14|16.22|18.25|16.33|18.25|16.33|18.14|16.22|0
1646419890000|2022-03-04 18:51:30|18.27|16.35|18.18|16.26|18.27|16.35|18.18|16.26|0
1646419900000|2022-03-04 18:51:40|18.16|16.24|18.42|16.5|18.42|16.5|18.16|16.24|0
1646419910000|2022-03-04 18:51:50|18.4|16.48|18.42|16.5|18.42|16.5|18.4|16.48|0
1646419920000|2022-03-04 18:52:00|18.33|16.41|18.25|16.33|18.38|16.46|18.25|16.33|0
1646419930000|2022-03-04 18:52:10|18.2|16.28|18.29|16.37|18.29|16.37|18.2|16.28|0
1646419940000|2022-03-04 18:52:20|18.33|16.41|18.33|16.41|18.38|16.46|18.33|16.41|0
1646419950000|2022-03-04 18:52:30|18.38|16.46|18.42|16.5|18.42|16.5|18.38|16.46|0
1646419960000|2022-03-04 18:52:40|18.38|16.46|18.33|16.41|18.42|16.5|18.33|16.41|0
1646419970000|2022-03-04 18:52:50|18.2|16.28|18.2|16.28|18.24|16.32|18.16|16.24|0
1646419980000|2022-03-04 18:53:00|18.29|16.37|18.33|16.41|18.38|16.46|18.29|16.37|0
1646419990000|2022-03-04 18:53:10|18.29|16.37|18.29|16.37|18.29|16.37|18.24|16.32|0
1646420000000|2022-03-04 18:53:20|18.24|16.32|18.2|16.28|18.24|16.32|18.2|16.28|0
1646420010000|2022-03-04 18:53:30|18.18|16.26|18.29|16.37|18.29|16.37|18.18|16.26|0
1646420020000|2022-03-04 18:53:40|18.24|16.32|18.16|16.24|18.24|16.32|18.16|16.24|0
1646420030000|2022-03-04 18:53:50|18.2|16.28|18.13|16.21|18.2|16.28|18.13|16.21|0
1646420040000|2022-03-04 18:54:00|18.16|16.24|18.2|16.28|18.2|16.28|18.03|16.11|0
1646420050000|2022-03-04 18:54:10|18.11|16.19|18.11|16.19|18.11|16.19|18.07|16.15|0
1646420060000|2022-03-04 18:54:20|18.26|16.34|18.31|16.39|18.31|16.39|18.26|16.34|0
1646420070000|2022-03-04 18:54:30|18.37|16.45|18.31|16.39|18.42|16.5|18.31|16.39|0
1646420080000|2022-03-04 18:54:40|18.29|16.37|18.29|16.37|18.29|16.37|18.18|16.26|0
1646420090000|2022-03-04 18:54:50|18.33|16.41|18.29|16.37|18.37|16.45|18.29|16.37|0
1646420100000|2022-03-04 18:55:00|18.33|16.41|18.55|16.63|18.55|16.63|18.29|16.37|0
1646420110000|2022-03-04 18:55:10|18.59|16.67|18.29|16.37|18.59|16.67|18.29|16.37|0
1646420120000|2022-03-04 18:55:20|18.33|16.41|18.33|16.41|18.37|16.45|18.33|16.41|0
1646420130000|2022-03-04 18:55:30|18.24|16.32|18.28|16.36|18.28|16.36|18.24|16.32|0
1646420140000|2022-03-04 18:55:40|18.33|16.41|18.42|16.5|18.46|16.54|18.33|16.41|0
1646420150000|2022-03-04 18:55:50|18.37|16.45|18.37|16.45|18.37|16.45|18.33|16.41|0
1646420160000|2022-03-04 18:56:00|18.28|16.36|18.28|16.36|18.28|16.36|18.24|16.32|0
1646420170000|2022-03-04 18:56:10|18.2|16.28|18.11|16.19|18.2|16.28|18.07|16.15|0
1646420180000|2022-03-04 18:56:20|18.17|16.25|18.11|16.19|18.17|16.25|18.11|16.19|0
1646420190000|2022-03-04 18:56:30|18.07|16.15|18.02|16.1|18.07|16.15|17.98|16.06|0
1646420200000|2022-03-04 18:56:40|18.04|16.12|18.02|16.1|18.04|16.12|17.98|16.06|0
1646420210000|2022-03-04 18:56:50|17.98|16.06|17.83|15.91|17.98|16.06|17.83|15.91|0
1646420220000|2022-03-04 18:57:00|17.85|15.93|17.72|15.8|17.85|15.93|17.72|15.8|0
1646420230000|2022-03-04 18:57:10|17.68|15.76|17.53|15.61|17.68|15.76|17.47|15.55|0
1646420240000|2022-03-04 18:57:20|17.44|15.52|17.55|15.63|17.55|15.63|17.42|15.5|0
1646420250000|2022-03-04 18:57:30|17.59|15.67|17.42|15.5|17.59|15.67|17.4|15.48|0
1646420260000|2022-03-04 18:57:40|17.3|15.38|17.21|15.29|17.3|15.38|17.21|15.29|0
1646420270000|2022-03-04 18:57:50|17.17|15.25|17.09|15.17|17.17|15.25|17.09|15.17|0
1646420280000|2022-03-04 18:58:00|17.03|15.11|16.96|15.04|17.09|15.17|16.96|15.04|0
1646420290000|2022-03-04 18:58:10|17.05|15.13|17.05|15.13|17.09|15.17|17.05|15.13|0
1646420300000|2022-03-04 18:58:20|17.09|15.17|17.38|15.46|17.38|15.46|17.09|15.17|0
1646420310000|2022-03-04 18:58:30|17.34|15.42|17.34|15.42|17.34|15.42|17.21|15.29|0
1646420320000|2022-03-04 18:58:40|17.3|15.38|17.25|15.33|17.3|15.38|17.21|15.29|0
1646420330000|2022-03-04 18:58:50|17.21|15.29|17.13|15.21|17.21|15.29|17.13|15.21|0
1646420340000|2022-03-04 18:59:00|17.09|15.17|16.9|14.98|17.09|15.17|16.9|14.98|0
1646420350000|2022-03-04 18:59:10|16.8|14.88|16.47|14.55|16.8|14.88|16.47|14.55|0
1646420360000|2022-03-04 18:59:20|16.35|14.43|16.59|14.67|16.59|14.67|16.35|14.43|0
1646420370000|2022-03-04 18:59:30|16.68|14.76|16.55|14.63|16.68|14.76|16.55|14.63|0
1646420380000|2022-03-04 18:59:40|16.59|14.67|16.59|14.67|16.59|14.67|16.55|14.63|0
1646420390000|2022-03-04 18:59:50|16.53|14.61|16.57|14.65|16.57|14.65|16.53|14.61|0
1646420400000|2022-03-04 19:00:00|16.59|14.67|16.92|15|16.92|15|16.59|14.67|0
1646420410000|2022-03-04 19:00:10|16.96|15.04|16.76|14.84|16.96|15.04|16.76|14.84|0
1646420420000|2022-03-04 19:00:20|16.8|14.88|16.96|15.04|17.13|15.21|16.8|14.88|0
1646420430000|2022-03-04 19:00:30|17.02|15.1|17.13|15.21|17.13|15.21|16.96|15.04|0
1646420440000|2022-03-04 19:00:40|17|15.08|16.88|14.96|17|15.08|16.88|14.96|0
1646420450000|2022-03-04 19:00:50|16.84|14.92|16.69|14.77|16.84|14.92|16.63|14.71|0
1646420460000|2022-03-04 19:01:00|16.59|14.67|16.35|14.43|16.59|14.67|16.35|14.43|0
1646420470000|2022-03-04 19:01:10|16.27|14.35|16.31|14.39|16.31|14.39|16.27|14.35|0
1646420480000|2022-03-04 19:01:20|16.37|14.45|16.31|14.39|16.37|14.45|16.31|14.39|0
1646420490000|2022-03-04 19:01:30|16.19|14.27|16.27|14.35|16.31|14.39|16.19|14.27|0
1646420500000|2022-03-04 19:01:40|16.17|14.25|16.11|14.19|16.17|14.25|16.11|14.19|0
1646420510000|2022-03-04 19:01:50|16.23|14.31|16.05|14.13|16.23|14.31|16.05|14.13|0
1646420520000|2022-03-04 19:02:00|16.43|14.51|16.31|14.39|16.43|14.51|16.31|14.39|0
1646420530000|2022-03-04 19:02:10|16.27|14.35|15.95|14.03|16.27|14.35|15.95|14.03|0
1646420540000|2022-03-04 19:02:20|15.99|14.07|16.09|14.17|16.09|14.17|15.95|14.03|0
1646420550000|2022-03-04 19:02:30|16.15|14.23|16.11|14.19|16.15|14.23|16.03|14.11|0
1646420560000|2022-03-04 19:02:40|16.07|14.15|16.07|14.15|16.11|14.19|16.03|14.11|0
1646420570000|2022-03-04 19:02:50|16.15|14.23|16.15|14.23|16.15|14.23|16.15|14.23|0
1646420580000|2022-03-04 19:03:00|15.93|14.01|15.91|13.99|15.95|14.03|15.88|13.96|0
1646420590000|2022-03-04 19:03:10|15.64|13.72|15.6|13.68|15.64|13.72|15.57|13.65|0
1646420600000|2022-03-04 19:03:20|15.64|13.72|15.45|13.53|15.64|13.72|15.45|13.53|0
1646420610000|2022-03-04 19:03:30|15.49|13.57|15.6|13.68|15.6|13.68|15.49|13.57|0
1646420620000|2022-03-04 19:03:40|15.76|13.84|15.91|13.99|15.91|13.99|15.76|13.84|0
1646420630000|2022-03-04 19:03:50|15.99|14.07|15.8|13.88|15.99|14.07|15.8|13.88|0
1646420640000|2022-03-04 19:04:00|15.82|13.9|15.99|14.07|15.99|14.07|15.82|13.9|0
1646420650000|2022-03-04 19:04:10|16.11|14.19|16.39|14.47|16.39|14.47|16.11|14.19|0
1646420660000|2022-03-04 19:04:20|16.41|14.49|16.35|14.43|16.41|14.49|16.29|14.37|0
1646420670000|2022-03-04 19:04:30|16.31|14.39|16.39|14.47|16.43|14.51|16.31|14.39|0
1646420680000|2022-03-04 19:04:40|16.31|14.39|16.41|14.49|16.41|14.49|16.31|14.39|0
1646420690000|2022-03-04 19:04:50|16.47|14.55|16.31|14.39|16.47|14.55|16.31|14.39|0
1646420700000|2022-03-04 19:05:00|16.47|14.55|16.47|14.55|16.51|14.59|16.47|14.55|0
1646420710000|2022-03-04 19:05:10|16.51|14.59|16.55|14.63|16.55|14.63|16.51|14.59|0
1646420720000|2022-03-04 19:05:20|16.67|14.75|16.71|14.79|16.71|14.79|16.67|14.75|0
1646420730000|2022-03-04 19:05:30|16.65|14.73|16.71|14.79|16.71|14.79|16.65|14.73|0
1646420740000|2022-03-04 19:05:40|16.69|14.77|16.63|14.71|16.69|14.77|16.63|14.71|0
1646420750000|2022-03-04 19:05:50|16.61|14.69|16.31|14.39|16.61|14.69|16.31|14.39|0
1646420760000|2022-03-04 19:06:00|16.39|14.47|16.35|14.43|16.39|14.47|16.35|14.43|0
1646420770000|2022-03-04 19:06:10|16.49|14.57|16.59|14.67|16.71|14.79|16.49|14.57|0
1646420780000|2022-03-04 19:06:20|16.55|14.63|16.44|14.52|16.55|14.63|16.44|14.52|0
1646420790000|2022-03-04 19:06:30|16.43|14.51|16.47|14.55|16.47|14.55|16.43|14.51|0
1646420800000|2022-03-04 19:06:40|16.51|14.59|16.55|14.63|16.55|14.63|16.43|14.51|0
1646420810000|2022-03-04 19:06:50|16.59|14.67|16.71|14.79|16.71|14.79|16.59|14.67|0
1646420820000|2022-03-04 19:07:00|16.55|14.63|16.52|14.6|16.55|14.63|16.52|14.6|0
1646420830000|2022-03-04 19:07:10|16.51|14.59|16.63|14.71|16.63|14.71|16.51|14.59|0
1646420840000|2022-03-04 19:07:20|16.59|14.67|16.55|14.63|16.59|14.67|16.55|14.63|0
1646420850000|2022-03-04 19:07:30|16.59|14.67|16.54|14.62|16.63|14.71|16.54|14.62|0
1646420860000|2022-03-04 19:07:40|16.75|14.83|16.63|14.71|16.75|14.83|16.63|14.71|0
1646420870000|2022-03-04 19:07:50|16.42|14.5|16.34|14.42|16.42|14.5|16.34|14.42|0
1646420880000|2022-03-04 19:08:00|16.28|14.36|16.07|14.15|16.28|14.36|16.07|14.15|0
1646420890000|2022-03-04 19:08:10|16.11|14.19|16.14|14.22|16.14|14.22|16.07|14.15|0
1646420900000|2022-03-04 19:08:20|16.18|14.26|16.18|14.26|16.22|14.3|16.18|14.26|0
1646420910000|2022-03-04 19:08:30|16.26|14.34|16.22|14.3|16.26|14.34|16.2|14.28|0
1646420920000|2022-03-04 19:08:40|16.26|14.34|16.36|14.44|16.42|14.5|16.26|14.34|0
1646420930000|2022-03-04 19:08:50|16.3|14.38|16.42|14.5|16.42|14.5|16.3|14.38|0
1646420940000|2022-03-04 19:09:00|16.34|14.42|16.12|14.2|16.34|14.42|16.12|14.2|0
1646420950000|2022-03-04 19:09:10|16.18|14.26|16.4|14.48|16.42|14.5|16.18|14.26|0
1646420960000|2022-03-04 19:09:20|16.66|14.74|16.7|14.78|16.7|14.78|16.58|14.66|0
1646420970000|2022-03-04 19:09:30|16.66|14.74|16.7|14.78|16.77|14.85|16.62|14.7|0
1646420980000|2022-03-04 19:09:40|16.75|14.83|16.75|14.83|16.79|14.87|16.75|14.83|0
1646420990000|2022-03-04 19:09:50|16.68|14.76|16.5|14.58|16.68|14.76|16.46|14.54|0
1646421000000|2022-03-04 19:10:00|16.58|14.66|16.3|14.38|16.58|14.66|16.3|14.38|0
1646421010000|2022-03-04 19:10:10|16.22|14.3|16.18|14.26|16.22|14.3|16.18|14.26|0
1646421020000|2022-03-04 19:10:20|16.06|14.14|15.91|13.99|16.06|14.14|15.87|13.95|0
1646421030000|2022-03-04 19:10:30|15.92|14|15.79|13.87|15.95|14.03|15.79|13.87|0
1646421040000|2022-03-04 19:10:40|15.75|13.83|15.91|13.99|15.91|13.99|15.75|13.83|0
1646421050000|2022-03-04 19:10:50|15.87|13.95|15.91|13.99|15.91|13.99|15.87|13.95|0
1646421060000|2022-03-04 19:11:00|15.83|13.91|15.75|13.83|15.83|13.91|15.75|13.83|0
1646421070000|2022-03-04 19:11:10|15.71|13.79|15.71|13.79|15.71|13.79|15.69|13.77|0
1646421080000|2022-03-04 19:11:20|15.79|13.87|16.22|14.3|16.22|14.3|15.79|13.87|0
1646421090000|2022-03-04 19:11:30|16.18|14.26|16.26|14.34|16.34|14.42|16.18|14.26|0
1646421100000|2022-03-04 19:11:40|16.14|14.22|16.06|14.14|16.18|14.26|16.06|14.14|0
1646421110000|2022-03-04 19:11:50|15.98|14.06|16.06|14.14|16.06|14.14|15.94|14.02|0
1646421120000|2022-03-04 19:12:00|16.08|14.16|16.3|14.38|16.3|14.38|16.08|14.16|0
1646421130000|2022-03-04 19:12:10|16.26|14.34|16.18|14.26|16.26|14.34|16.16|14.24|0
1646421140000|2022-03-04 19:12:20|16.22|14.3|16.22|14.3|16.22|14.3|16.14|14.22|0
1646421150000|2022-03-04 19:12:30|16.3|14.38|16.38|14.46|16.38|14.46|16.3|14.38|0
1646421160000|2022-03-04 19:12:40|16.3|14.38|16.3|14.38|16.34|14.42|16.28|14.36|0
1646421170000|2022-03-04 19:12:50|16.22|14.3|16.14|14.22|16.22|14.3|16.14|14.22|0
1646421180000|2022-03-04 19:13:00|15.98|14.06|15.86|13.94|15.98|14.06|15.86|13.94|0
1646421190000|2022-03-04 19:13:10|15.98|14.06|15.9|13.98|15.98|14.06|15.86|13.94|0
1646421200000|2022-03-04 19:13:20|15.96|14.04|16.06|14.14|16.06|14.14|15.96|14.04|0
1646421210000|2022-03-04 19:13:30|16.1|14.18|15.98|14.06|16.1|14.18|15.98|14.06|0
1646421220000|2022-03-04 19:13:40|16.02|14.1|15.98|14.06|16.02|14.1|15.98|14.06|0
1646421230000|2022-03-04 19:13:50|15.94|14.02|15.9|13.98|15.94|14.02|15.9|13.98|0
1646421240000|2022-03-04 19:14:00|15.98|14.06|15.98|14.06|15.98|14.06|15.9|13.98|0
1646421250000|2022-03-04 19:14:10|15.94|14.02|15.84|13.92|15.94|14.02|15.84|13.92|0
1646421260000|2022-03-04 19:14:20|15.82|13.9|15.9|13.98|15.9|13.98|15.78|13.86|0
1646421270000|2022-03-04 19:14:30|15.94|14.02|15.86|13.94|15.94|14.02|15.82|13.9|0
1646421280000|2022-03-04 19:14:40|15.98|14.06|15.86|13.94|15.98|14.06|15.86|13.94|0
1646421290000|2022-03-04 19:14:50|15.82|13.9|15.78|13.86|15.82|13.9|15.78|13.86|0
1646421300000|2022-03-04 19:15:00|15.82|13.9|16.08|14.16|16.08|14.16|15.82|13.9|0
1646421310000|2022-03-04 19:15:10|15.98|14.06|16.02|14.1|16.02|14.1|15.82|13.9|0
1646421320000|2022-03-04 19:15:20|15.96|14.04|15.94|14.02|16.06|14.14|15.94|14.02|0
1646421330000|2022-03-04 19:15:30|15.96|14.04|15.63|13.71|15.96|14.04|15.63|13.71|0
1646421340000|2022-03-04 19:15:40|15.48|13.56|15.46|13.54|15.48|13.56|15.4|13.48|0
1646421350000|2022-03-04 19:15:50|15.48|13.56|15.49|13.57|15.49|13.57|15.36|13.44|0
1646421360000|2022-03-04 19:16:00|15.63|13.71|15.76|13.84|15.76|13.84|15.63|13.71|0
1646421370000|2022-03-04 19:16:10|15.74|13.82|15.71|13.79|15.78|13.86|15.71|13.79|0
1646421380000|2022-03-04 19:16:20|15.74|13.82|15.71|13.79|15.74|13.82|15.71|13.79|0
1646421390000|2022-03-04 19:16:30|15.53|13.61|15.59|13.67|15.59|13.67|15.53|13.61|0
1646421400000|2022-03-04 19:16:40|15.55|13.63|15.65|13.73|15.65|13.73|15.51|13.59|0
1646421410000|2022-03-04 19:16:50|15.67|13.75|15.86|13.94|15.86|13.94|15.67|13.75|0
1646421420000|2022-03-04 19:17:00|15.84|13.92|15.82|13.9|15.9|13.98|15.82|13.9|0
1646421430000|2022-03-04 19:17:10|15.78|13.86|15.7|13.78|15.78|13.86|15.7|13.78|0
1646421440000|2022-03-04 19:17:20|15.82|13.9|15.7|13.78|15.94|14.02|15.7|13.78|0
1646421450000|2022-03-04 19:17:30|15.74|13.82|15.7|13.78|15.78|13.86|15.7|13.78|0
1646421460000|2022-03-04 19:17:40|15.74|13.82|15.7|13.78|15.74|13.82|15.7|13.78|0
1646421470000|2022-03-04 19:17:50|15.47|13.55|15.47|13.55|15.47|13.55|15.47|13.55|0
1646421480000|2022-03-04 19:18:00|15.51|13.59|15.74|13.82|15.74|13.82|15.51|13.59|0
1646421490000|2022-03-04 19:18:10|15.76|13.84|16.01|14.09|16.01|14.09|15.76|13.84|0
1646421500000|2022-03-04 19:18:20|16.07|14.15|15.98|14.06|16.09|14.17|15.98|14.06|0
1646421510000|2022-03-04 19:18:30|16.01|14.09|16.05|14.13|16.05|14.13|15.94|14.02|0
1646421520000|2022-03-04 19:18:40|16.01|14.09|16.13|14.21|16.13|14.21|16.01|14.09|0
1646421530000|2022-03-04 19:18:50|16.21|14.29|16.17|14.25|16.25|14.33|16.09|14.17|0
1646421540000|2022-03-04 19:19:00|16.05|14.13|16.09|14.17|16.09|14.17|16.05|14.13|0
1646421550000|2022-03-04 19:19:10|16.05|14.13|16.03|14.11|16.09|14.17|16.03|14.11|0
1646421560000|2022-03-04 19:19:20|16.01|14.09|16.01|14.09|16.01|14.09|15.97|14.05|0
1646421570000|2022-03-04 19:19:30|15.99|14.07|16.17|14.25|16.17|14.25|15.99|14.07|0
1646421580000|2022-03-04 19:19:40|16.13|14.21|16.09|14.17|16.17|14.25|16.05|14.13|0
1646421590000|2022-03-04 19:19:50|16.05|14.13|16.11|14.19|16.11|14.19|16.05|14.13|0
1646421600000|2022-03-04 19:20:00|16.09|14.17|16.05|14.13|16.13|14.21|16.05|14.13|0
1646421610000|2022-03-04 19:20:10|16.03|14.11|16.05|14.13|16.17|14.25|16.01|14.09|0
1646421620000|2022-03-04 19:20:20|16.07|14.15|16.09|14.17|16.09|14.17|16.01|14.09|0
1646421630000|2022-03-04 19:20:30|16.15|14.23|16.29|14.37|16.37|14.45|16.15|14.23|0
1646421640000|2022-03-04 19:20:40|16.25|14.33|16.51|14.59|16.51|14.59|16.25|14.33|0
1646421650000|2022-03-04 19:20:50|16.69|14.77|16.69|14.77|16.71|14.79|16.61|14.69|0
1646421660000|2022-03-04 19:21:00|16.65|14.73|16.65|14.73|16.65|14.73|16.61|14.69|0
1646421670000|2022-03-04 19:21:10|16.61|14.69|15.31|13.39|16.61|14.69|14.88|12.96|0
1646421680000|2022-03-04 19:21:20|15.23|13.31|15.31|13.39|15.31|13.39|15.23|13.31|0
1646421690000|2022-03-04 19:21:30|15.46|13.54|16.74|14.82|16.74|14.82|15.46|13.54|0
1646421700000|2022-03-04 19:21:40|16.62|14.7|16.84|14.92|16.84|14.92|16.52|14.6|0
1646421710000|2022-03-04 19:21:50|16.8|14.88|16.84|14.92|16.84|14.92|16.75|14.83|0
1646421720000|2022-03-04 19:22:00|16.96|15.04|17.34|15.42|17.34|15.42|16.92|15|0
1646421730000|2022-03-04 19:22:10|17.25|15.33|17.42|15.5|17.42|15.5|17.25|15.33|0
1646421740000|2022-03-04 19:22:20|17.32|15.4|17.59|15.67|17.59|15.67|17.32|15.4|0
1646421750000|2022-03-04 19:22:30|17.55|15.63|17.55|15.63|17.55|15.63|17.55|15.63|0
1646421760000|2022-03-04 19:22:40|17.51|15.59|17.46|15.54|17.51|15.59|17.46|15.54|0
1646421770000|2022-03-04 19:22:50|17.17|15.25|17.17|15.25|17.21|15.29|17.17|15.25|0
1646421780000|2022-03-04 19:23:00|17.05|15.13|17.21|15.29|17.21|15.29|17.05|15.13|0
1646421790000|2022-03-04 19:23:10|17.13|15.21|17.13|15.21|17.21|15.29|17.13|15.21|0
1646421800000|2022-03-04 19:23:20|17.11|15.19|17.42|15.5|17.42|15.5|17.11|15.19|0
1646421810000|2022-03-04 19:23:30|17.38|15.46|17.5|15.58|17.55|15.63|17.38|15.46|0
1646421820000|2022-03-04 19:23:40|17.63|15.71|17.55|15.63|17.63|15.71|17.55|15.63|0
1646421830000|2022-03-04 19:23:50|17.97|16.05|18.67|16.75|18.67|16.75|17.89|15.97|0
1646421840000|2022-03-04 19:24:00|18.45|16.53|18.45|16.53|18.58|16.66|18.36|16.44|0
1646421850000|2022-03-04 19:24:10|18.49|16.57|18.54|16.62|18.67|16.75|18.49|16.57|0
1646421860000|2022-03-04 19:24:20|18.63|16.71|18.58|16.66|18.63|16.71|18.49|16.57|0
1646421870000|2022-03-04 19:24:30|18.54|16.62|18.49|16.57|18.54|16.62|18.49|16.57|0
1646421880000|2022-03-04 19:24:40|18.54|16.62|18.45|16.53|18.54|16.62|18.45|16.53|0
1646421890000|2022-03-04 19:24:50|18.49|16.57|18.49|16.57|18.49|16.57|18.41|16.49|0
1646421900000|2022-03-04 19:25:00|18.45|16.53|18.54|16.62|18.54|16.62|18.36|16.44|0
1646421910000|2022-03-04 19:25:10|18.51|16.59|18.45|16.53|18.51|16.59|18.4|16.48|0
1646421920000|2022-03-04 19:25:20|18.4|16.48|18.49|16.57|18.49|16.57|18.4|16.48|0
1646421930000|2022-03-04 19:25:30|18.45|16.53|18.45|16.53|18.45|16.53|18.45|16.53|0
1646421940000|2022-03-04 19:25:40|18.4|16.48|18.85|16.93|18.89|16.97|18.4|16.48|0
1646421950000|2022-03-04 19:25:50|19.21|17.29|19.16|17.24|19.21|17.29|19.03|17.11|0
1646421960000|2022-03-04 19:26:00|19.07|17.15|19.03|17.11|19.07|17.15|19.03|17.11|0
1646421970000|2022-03-04 19:26:10|19.07|17.15|18.87|16.95|19.07|17.15|18.87|16.95|0
1646421980000|2022-03-04 19:26:20|18.89|16.97|19|17.08|19|17.08|18.89|16.97|0
1646421990000|2022-03-04 19:26:30|19.03|17.11|18.76|16.84|19.03|17.11|18.76|16.84|0
1646422000000|2022-03-04 19:26:40|18.8|16.88|18.64|16.72|18.8|16.88|18.62|16.7|0
1646422010000|2022-03-04 19:26:50|18.58|16.66|18.49|16.57|18.58|16.66|18.49|16.57|0
1646422020000|2022-03-04 19:27:00|18.4|16.48|17.84|15.92|18.4|16.48|17.84|15.92|0
1646422030000|2022-03-04 19:27:10|17.93|16.01|18.27|16.35|18.27|16.35|17.93|16.01|0
1646422040000|2022-03-04 19:27:20|18.18|16.26|18.18|16.26|18.2|16.28|18.14|16.22|0
1646422050000|2022-03-04 19:27:30|18.14|16.22|18.14|16.22|18.18|16.26|18.14|16.22|0
1646422060000|2022-03-04 19:27:40|17.92|16|18.01|16.09|18.01|16.09|17.92|16|0
1646422070000|2022-03-04 19:27:50|18.07|16.15|18.05|16.13|18.07|16.15|17.97|16.05|0
1646422080000|2022-03-04 19:28:00|18.1|16.18|18.14|16.22|18.23|16.31|18.1|16.18|0
1646422090000|2022-03-04 19:28:10|18.18|16.26|18.1|16.18|18.18|16.26|18.1|16.18|0
1646422100000|2022-03-04 19:28:20|18.14|16.22|18.05|16.13|18.14|16.22|18.05|16.13|0
1646422110000|2022-03-04 19:28:30|18.01|16.09|17.92|16|18.01|16.09|17.92|16|0
1646422120000|2022-03-04 19:28:40|17.84|15.92|17.88|15.96|17.88|15.96|17.84|15.92|0
1646422130000|2022-03-04 19:28:50|18.07|16.15|17.99|16.07|18.07|16.15|17.97|16.05|0
1646422140000|2022-03-04 19:29:00|18.01|16.09|17.84|15.92|18.01|16.09|17.84|15.92|0
1646422150000|2022-03-04 19:29:10|17.75|15.83|17.58|15.66|17.75|15.83|17.54|15.62|0
1646422160000|2022-03-04 19:29:20|17.5|15.58|17.75|15.83|17.75|15.83|17.5|15.58|0
1646422170000|2022-03-04 19:29:30|17.79|15.87|17.88|15.96|17.9|15.98|17.79|15.87|0
1646422180000|2022-03-04 19:29:40|17.92|16|17.96|16.04|17.96|16.04|17.92|16|0
1646422190000|2022-03-04 19:29:50|18.01|16.09|18.14|16.22|18.18|16.26|18.01|16.09|0
1646422200000|2022-03-04 19:30:00|18.11|16.19|17.75|15.83|18.11|16.19|17.75|15.83|0
1646422210000|2022-03-04 19:30:10|17.71|15.79|17.84|15.92|17.84|15.92|17.71|15.79|0
1646422220000|2022-03-04 19:30:20|17.79|15.87|17.79|15.87|17.79|15.87|17.67|15.75|0
1646422230000|2022-03-04 19:30:30|17.66|15.74|17.75|15.83|17.75|15.83|17.62|15.7|0
1646422240000|2022-03-04 19:30:40|17.84|15.92|18.29|16.37|18.29|16.37|17.84|15.92|0
1646422250000|2022-03-04 19:30:50|18.22|16.3|18.24|16.32|18.35|16.43|18.22|16.3|0
1646422260000|2022-03-04 19:31:00|18.18|16.26|18.44|16.52|18.44|16.52|18.18|16.26|0
1646422270000|2022-03-04 19:31:10|18.53|16.61|18.84|16.92|18.84|16.92|18.53|16.61|0
1646422280000|2022-03-04 19:31:20|18.66|16.74|18.84|16.92|18.84|16.92|18.66|16.74|0
1646422290000|2022-03-04 19:31:30|18.8|16.88|18.71|16.79|18.8|16.88|18.71|16.79|0
1646422300000|2022-03-04 19:31:40|18.66|16.74|18.8|16.88|18.8|16.88|18.66|16.74|0
1646422310000|2022-03-04 19:31:50|18.73|16.81|18.71|16.79|18.73|16.81|18.66|16.74|0
1646422320000|2022-03-04 19:32:00|18.66|16.74|18.57|16.65|18.71|16.79|18.55|16.63|0
1646422330000|2022-03-04 19:32:10|18.62|16.7|18.66|16.74|18.66|16.74|18.48|16.56|0
1646422340000|2022-03-04 19:32:20|18.62|16.7|18.62|16.7|18.66|16.74|18.62|16.7|0
1646422350000|2022-03-04 19:32:30|18.64|16.72|18.62|16.7|18.64|16.72|18.62|16.7|0
1646422360000|2022-03-04 19:32:40|18.59|16.67|18.4|16.48|18.59|16.67|18.35|16.43|0
1646422370000|2022-03-04 19:32:50|18.46|16.54|18.62|16.7|18.62|16.7|18.37|16.45|0
1646422380000|2022-03-04 19:33:00|18.57|16.65|18.62|16.7|18.75|16.83|18.57|16.65|0
1646422390000|2022-03-04 19:33:10|18.57|16.65|18.48|16.56|18.57|16.65|18.44|16.52|0
1646422400000|2022-03-04 19:33:20|18.55|16.63|18.53|16.61|18.55|16.63|18.48|16.56|0
1646422410000|2022-03-04 19:33:30|18.57|16.65|18.62|16.7|18.62|16.7|18.53|16.61|0
1646422420000|2022-03-04 19:33:40|18.57|16.65|18.53|16.61|18.57|16.65|18.48|16.56|0
1646422430000|2022-03-04 19:33:50|18.44|16.52|18.44|16.52|18.44|16.52|18.31|16.39|0
1646422440000|2022-03-04 19:34:00|18.48|16.56|18.44|16.52|18.48|16.56|18.44|16.52|0
1646422450000|2022-03-04 19:34:10|18.48|16.56|18.39|16.47|18.48|16.56|18.39|16.47|0
1646422460000|2022-03-04 19:34:20|18.53|16.61|18.57|16.65|18.7|16.78|18.53|16.61|0
1646422470000|2022-03-04 19:34:30|18.61|16.69|18.55|16.63|18.64|16.72|18.55|16.63|0
1646422480000|2022-03-04 19:34:40|18.53|16.61|18.53|16.61|18.53|16.61|18.48|16.56|0
1646422490000|2022-03-04 19:34:50|18.44|16.52|18.48|16.56|18.48|16.56|18.44|16.52|0
1646422500000|2022-03-04 19:35:00|18.5|16.58|18.52|16.6|18.52|16.6|18.5|16.58|0
1646422510000|2022-03-04 19:35:10|18.66|16.74|18.57|16.65|18.75|16.83|18.57|16.65|0
1646422520000|2022-03-04 19:35:20|18.44|16.52|18.44|16.52|18.44|16.52|18.39|16.47|0
1646422530000|2022-03-04 19:35:30|18.35|16.43|18.13|16.21|18.35|16.43|18.13|16.21|0
1646422540000|2022-03-04 19:35:40|18.09|16.17|18.04|16.12|18.13|16.21|18.04|16.12|0
1646422550000|2022-03-04 19:35:50|17.98|16.06|17.87|15.95|17.98|16.06|17.83|15.91|0
1646422560000|2022-03-04 19:36:00|17.83|15.91|17.72|15.8|17.83|15.91|17.62|15.7|0
1646422570000|2022-03-04 19:36:10|17.74|15.82|17.7|15.78|17.74|15.82|17.7|15.78|0
1646422580000|2022-03-04 19:36:20|17.64|15.72|17.66|15.74|17.66|15.74|17.62|15.7|0
1646422590000|2022-03-04 19:36:30|17.57|15.65|17.7|15.78|17.7|15.78|17.53|15.61|0
1646422600000|2022-03-04 19:36:40|17.74|15.82|18.04|16.12|18.04|16.12|17.74|15.82|0
1646422610000|2022-03-04 19:36:50|18.09|16.17|17.85|15.93|18.09|16.17|17.85|15.93|0
1646422620000|2022-03-04 19:37:00|17.87|15.95|17.91|15.99|17.91|15.99|17.83|15.91|0
1646422630000|2022-03-04 19:37:10|18|16.08|17.96|16.04|18|16.08|17.93|16.01|0
1646422640000|2022-03-04 19:37:20|18|16.08|17.8|15.88|18|16.08|17.8|15.88|0
1646422650000|2022-03-04 19:37:30|17.76|15.84|17.83|15.91|17.83|15.91|17.76|15.84|0
1646422660000|2022-03-04 19:37:40|17.7|15.78|17.66|15.74|17.7|15.78|17.66|15.74|0
1646422670000|2022-03-04 19:37:50|17.68|15.76|17.74|15.82|17.74|15.82|17.68|15.76|0
1646422680000|2022-03-04 19:38:00|17.91|15.99|18.08|16.16|18.11|16.19|17.91|15.99|0
1646422690000|2022-03-04 19:38:10|18|16.08|18.08|16.16|18.08|16.16|17.89|15.97|0
1646422700000|2022-03-04 19:38:20|18|16.08|17.91|15.99|18|16.08|17.91|15.99|0
1646422710000|2022-03-04 19:38:30|17.95|16.03|18.04|16.12|18.17|16.25|17.95|16.03|0
1646422720000|2022-03-04 19:38:40|18|16.08|18.13|16.21|18.13|16.21|18|16.08|0
1646422730000|2022-03-04 19:38:50|18.08|16.16|18.08|16.16|18.08|16.16|18.08|16.16|0
1646422740000|2022-03-04 19:39:00|18.1|16.18|18.04|16.12|18.1|16.18|18.04|16.12|0
1646422750000|2022-03-04 19:39:10|18|16.08|18|16.08|18|16.08|18|16.08|0
1646422760000|2022-03-04 19:39:20|17.97|16.05|18.17|16.25|18.17|16.25|17.95|16.03|0
1646422770000|2022-03-04 19:39:30|18.34|16.42|18.34|16.42|18.34|16.42|18.3|16.38|0
1646422780000|2022-03-04 19:39:40|18.19|16.27|18.08|16.16|18.19|16.27|18.08|16.16|0
1646422790000|2022-03-04 19:39:50|18.13|16.21|18.13|16.21|18.13|16.21|18.1|16.18|0
1646422800000|2022-03-04 19:40:00|18.21|16.29|17.8|15.88|18.21|16.29|17.8|15.88|0
1646422810000|2022-03-04 19:40:10|17.78|15.86|17.7|15.78|17.82|15.9|17.7|15.78|0
1646422820000|2022-03-04 19:40:20|17.67|15.75|17.89|15.97|17.89|15.97|17.67|15.75|0
1646422830000|2022-03-04 19:40:30|17.74|15.82|17.4|15.48|17.74|15.82|17.4|15.48|0
1646422840000|2022-03-04 19:40:40|17.48|15.56|17.53|15.61|17.53|15.61|17.44|15.52|0
1646422850000|2022-03-04 19:40:50|17.44|15.52|17.48|15.56|17.48|15.56|17.44|15.52|0
1646422860000|2022-03-04 19:41:00|17.44|15.52|17.65|15.73|17.65|15.73|17.44|15.52|0
1646422870000|2022-03-04 19:41:10|17.48|15.56|17.53|15.61|17.53|15.61|17.44|15.52|0
1646422880000|2022-03-04 19:41:20|17.57|15.65|17.53|15.61|17.57|15.65|17.5|15.58|0
1646422890000|2022-03-04 19:41:30|17.59|15.67|17.89|15.97|17.89|15.97|17.59|15.67|0
1646422900000|2022-03-04 19:41:40|17.86|15.94|17.57|15.65|17.86|15.94|17.57|15.65|0
1646422910000|2022-03-04 19:41:50|17.61|15.69|17.69|15.77|17.69|15.77|17.61|15.69|0
1646422920000|2022-03-04 19:42:00|17.78|15.86|17.86|15.94|17.86|15.94|17.74|15.82|0
1646422930000|2022-03-04 19:42:10|17.74|15.82|17.69|15.77|17.74|15.82|17.69|15.77|0
1646422940000|2022-03-04 19:42:20|17.65|15.73|17.36|15.44|17.65|15.73|17.36|15.44|0
1646422950000|2022-03-04 19:42:30|17.4|15.48|17.36|15.44|17.4|15.48|17.33|15.41|0
1646422960000|2022-03-04 19:42:40|17.27|15.35|16.98|15.06|17.27|15.35|16.98|15.06|0
1646422970000|2022-03-04 19:42:50|16.82|14.9|16.9|14.98|16.9|14.98|16.78|14.86|0
1646422980000|2022-03-04 19:43:00|16.94|15.02|16.98|15.06|16.98|15.06|16.94|15.02|0
1646422990000|2022-03-04 19:43:10|16.94|15.02|16.78|14.86|16.94|15.02|16.78|14.86|0
1646423000000|2022-03-04 19:43:20|16.74|14.82|16.62|14.7|16.74|14.82|16.62|14.7|0
1646423010000|2022-03-04 19:43:30|16.57|14.65|16.78|14.86|16.78|14.86|16.57|14.65|0
1646423020000|2022-03-04 19:43:40|16.82|14.9|16.78|14.86|16.82|14.9|16.74|14.82|0
1646423030000|2022-03-04 19:43:50|16.66|14.74|16.86|14.94|16.86|14.94|16.66|14.74|0
1646423040000|2022-03-04 19:44:00|16.82|14.9|16.78|14.86|16.82|14.9|16.76|14.84|0
1646423050000|2022-03-04 19:44:10|16.7|14.78|16.61|14.69|16.7|14.78|16.61|14.69|0
1646423060000|2022-03-04 19:44:20|16.57|14.65|16.69|14.77|16.74|14.82|16.57|14.65|0
1646423070000|2022-03-04 19:44:30|16.61|14.69|16.57|14.65|16.61|14.69|16.53|14.61|0
1646423080000|2022-03-04 19:44:40|16.61|14.69|16.63|14.71|16.63|14.71|16.57|14.65|0
1646423090000|2022-03-04 19:44:50|16.65|14.73|16.65|14.73|16.65|14.73|16.57|14.65|0
1646423100000|2022-03-04 19:45:00|16.69|14.77|16.41|14.49|16.69|14.77|16.41|14.49|0
1646423110000|2022-03-04 19:45:10|16.37|14.45|16.37|14.45|16.37|14.45|16.33|14.41|0
1646423120000|2022-03-04 19:45:20|16.49|14.57|16.9|14.98|16.9|14.98|16.49|14.57|0
1646423130000|2022-03-04 19:45:30|16.86|14.94|16.65|14.73|16.86|14.94|16.65|14.73|0
1646423140000|2022-03-04 19:45:40|16.69|14.77|16.77|14.85|16.82|14.9|16.69|14.77|0
1646423150000|2022-03-04 19:45:50|16.82|14.9|16.82|14.9|16.82|14.9|16.73|14.81|0
1646423160000|2022-03-04 19:46:00|16.73|14.81|16.69|14.77|16.73|14.81|16.69|14.77|0
1646423170000|2022-03-04 19:46:10|16.73|14.81|16.57|14.65|16.73|14.81|16.57|14.65|0
1646423180000|2022-03-04 19:46:20|16.53|14.61|16.53|14.61|16.53|14.61|16.45|14.53|0
1646423190000|2022-03-04 19:46:30|16.57|14.65|16.65|14.73|16.65|14.73|16.57|14.65|0
1646423200000|2022-03-04 19:46:40|16.61|14.69|16.45|14.53|16.61|14.69|16.45|14.53|0
1646423210000|2022-03-04 19:46:50|16.35|14.43|16.33|14.41|16.45|14.53|16.33|14.41|0
1646423220000|2022-03-04 19:47:00|16.39|14.47|16.41|14.49|16.41|14.49|16.33|14.41|0
1646423230000|2022-03-04 19:47:10|16.33|14.41|16.21|14.29|16.35|14.43|16.09|14.17|0
1646423240000|2022-03-04 19:47:20|16.17|14.25|16.17|14.25|16.29|14.37|16.17|14.25|0
1646423250000|2022-03-04 19:47:30|16.23|14.31|16.57|14.65|16.57|14.65|16.23|14.31|0
1646423260000|2022-03-04 19:47:40|16.59|14.67|16.49|14.57|16.59|14.67|16.49|14.57|0
1646423270000|2022-03-04 19:47:50|16.57|14.65|16.53|14.61|16.57|14.65|16.49|14.57|0
1646423280000|2022-03-04 19:48:00|16.37|14.45|16.37|14.45|16.41|14.49|16.35|14.43|0
1646423290000|2022-03-04 19:48:10|16.47|14.55|16.37|14.45|16.47|14.55|16.33|14.41|0
1646423300000|2022-03-04 19:48:20|16.41|14.49|16.29|14.37|16.41|14.49|16.25|14.33|0
1646423310000|2022-03-04 19:48:30|16.17|14.25|16.37|14.45|16.37|14.45|16.17|14.25|0
1646423320000|2022-03-04 19:48:40|16.33|14.41|16.29|14.37|16.33|14.41|16.25|14.33|0
1646423330000|2022-03-04 19:48:50|16.27|14.35|16.13|14.21|16.27|14.35|16.13|14.21|0
1646423340000|2022-03-04 19:49:00|16.17|14.25|16.29|14.37|16.33|14.41|16.17|14.25|0
1646423350000|2022-03-04 19:49:10|16.17|14.25|16.13|14.21|16.17|14.25|16.13|14.21|0
1646423360000|2022-03-04 19:49:20|16.21|14.29|16.13|14.21|16.21|14.29|16.13|14.21|0
1646423370000|2022-03-04 19:49:30|16.15|14.23|16.17|14.25|16.17|14.25|16.11|14.19|0
1646423380000|2022-03-04 19:49:40|16.21|14.29|16.15|14.23|16.21|14.29|16.15|14.23|0
1646423390000|2022-03-04 19:49:50|16.21|14.29|16.17|14.25|16.21|14.29|16.17|14.25|0
1646423400000|2022-03-04 19:50:00|16.25|14.33|16.17|14.25|16.25|14.33|16.17|14.25|0
1646423410000|2022-03-04 19:50:10|16.19|14.27|16.25|14.33|16.25|14.33|16.13|14.21|0
1646423420000|2022-03-04 19:50:20|16.21|14.29|16.09|14.17|16.21|14.29|16.09|14.17|0
1646423430000|2022-03-04 19:50:30|16.19|14.27|16.49|14.57|16.49|14.57|16.19|14.27|0
1646423440000|2022-03-04 19:50:40|16.41|14.49|16.77|14.85|16.77|14.85|16.41|14.49|0
1646423450000|2022-03-04 19:50:50|16.81|14.89|16.61|14.69|16.81|14.89|16.57|14.65|0
1646423460000|2022-03-04 19:51:00|16.81|14.89|16.77|14.85|16.81|14.89|16.77|14.85|0
1646423470000|2022-03-04 19:51:10|16.69|14.77|16.85|14.93|16.85|14.93|16.65|14.73|0
1646423480000|2022-03-04 19:51:20|17.18|15.26|17.1|15.18|17.24|15.32|17.1|15.18|0
1646423490000|2022-03-04 19:51:30|17.01|15.09|17.03|15.11|17.03|15.11|16.93|15.01|0
1646423500000|2022-03-04 19:51:40|17.01|15.09|17.05|15.13|17.1|15.18|17.01|15.09|0
1646423510000|2022-03-04 19:51:50|16.97|15.05|17.01|15.09|17.01|15.09|16.89|14.97|0
1646423520000|2022-03-04 19:52:00|16.89|14.97|16.81|14.89|16.89|14.97|16.81|14.89|0
1646423530000|2022-03-04 19:52:10|16.83|14.91|16.85|14.93|16.85|14.93|16.73|14.81|0
1646423540000|2022-03-04 19:52:20|16.81|14.89|16.93|15.01|16.93|15.01|16.81|14.89|0
1646423550000|2022-03-04 19:52:30|16.77|14.85|16.52|14.6|16.77|14.85|16.52|14.6|0
1646423560000|2022-03-04 19:52:40|16.44|14.52|16.44|14.52|16.44|14.52|16.4|14.48|0
1646423570000|2022-03-04 19:52:50|16.36|14.44|16.28|14.36|16.36|14.44|16.28|14.36|0
1646423580000|2022-03-04 19:53:00|16.36|14.44|16.17|14.25|16.36|14.44|16.17|14.25|0
1646423590000|2022-03-04 19:53:10|16.18|14.26|16.09|14.17|16.18|14.26|15.97|14.05|0
1646423600000|2022-03-04 19:53:20|16.13|14.21|16.17|14.25|16.17|14.25|16.13|14.21|0
1646423610000|2022-03-04 19:53:30|16.13|14.21|16.13|14.21|16.13|14.21|16.09|14.17|0
1646423620000|2022-03-04 19:53:40|16.2|14.28|16.2|14.28|16.2|14.28|16.16|14.24|0
1646423630000|2022-03-04 19:53:50|16.16|14.24|16.22|14.3|16.28|14.36|16.16|14.24|0
1646423640000|2022-03-04 19:54:00|16.24|14.32|16.32|14.4|16.32|14.4|16.24|14.32|0
1646423650000|2022-03-04 19:54:10|16.44|14.52|16.48|14.56|16.48|14.56|16.42|14.5|0
1646423660000|2022-03-04 19:54:20|16.56|14.64|16.64|14.72|16.64|14.72|16.56|14.64|0
1646423670000|2022-03-04 19:54:30|16.68|14.76|16.68|14.76|16.76|14.84|16.64|14.72|0
1646423680000|2022-03-04 19:54:40|16.64|14.72|16.56|14.64|16.64|14.72|16.56|14.64|0
1646423690000|2022-03-04 19:54:50|16.4|14.48|16.38|14.46|16.44|14.52|16.38|14.46|0
1646423700000|2022-03-04 19:55:00|16.44|14.52|16.52|14.6|16.52|14.6|16.4|14.48|0
1646423710000|2022-03-04 19:55:10|16.64|14.72|16.4|14.48|16.64|14.72|16.4|14.48|0
1646423720000|2022-03-04 19:55:20|16.24|14.32|16.08|14.16|16.24|14.32|16.08|14.16|0
1646423730000|2022-03-04 19:55:30|16.2|14.28|16.44|14.52|16.48|14.56|16.2|14.28|0
1646423740000|2022-03-04 19:55:40|16.5|14.58|16.52|14.6|16.52|14.6|16.48|14.56|0
1646423750000|2022-03-04 19:55:50|16.56|14.64|16.44|14.52|16.56|14.64|16.44|14.52|0
1646423760000|2022-03-04 19:56:00|16.32|14.4|16.42|14.5|16.44|14.52|16.32|14.4|0
1646423770000|2022-03-04 19:56:10|16.52|14.6|16.6|14.68|16.6|14.68|16.52|14.6|0
1646423780000|2022-03-04 19:56:20|16.56|14.64|16.76|14.84|16.76|14.84|16.56|14.64|0
1646423790000|2022-03-04 19:56:30|16.72|14.8|16.68|14.76|16.72|14.8|16.68|14.76|0
1646423800000|2022-03-04 19:56:40|16.64|14.72|16.68|14.76|16.68|14.76|16.64|14.72|0
1646423810000|2022-03-04 19:56:50|16.56|14.64|16.52|14.6|16.56|14.64|16.48|14.56|0
1646423820000|2022-03-04 19:57:00|16.46|14.54|16.4|14.48|16.48|14.56|16.4|14.48|0
1646423830000|2022-03-04 19:57:10|16.42|14.5|16.36|14.44|16.42|14.5|16.32|14.4|0
1646423840000|2022-03-04 19:57:20|16.32|14.4|16.32|14.4|16.36|14.44|16.32|14.4|0
1646423850000|2022-03-04 19:57:30|16.36|14.44|16.28|14.36|16.4|14.48|16.28|14.36|0
1646423860000|2022-03-04 19:57:40|16.2|14.28|16.24|14.32|16.24|14.32|16.2|14.28|0
1646423870000|2022-03-04 19:57:50|16.28|14.36|16.2|14.28|16.28|14.36|16.2|14.28|0
1646423880000|2022-03-04 19:58:00|16.04|14.12|15.81|13.89|16.04|14.12|15.81|13.89|0
1646423890000|2022-03-04 19:58:10|15.96|14.04|15.92|14|15.96|14.04|15.89|13.97|0
1646423900000|2022-03-04 19:58:20|15.9|13.98|15.96|14.04|15.96|14.04|15.85|13.93|0
1646423910000|2022-03-04 19:58:30|15.89|13.97|15.85|13.93|15.89|13.97|15.85|13.93|0
1646423920000|2022-03-04 19:58:40|15.81|13.89|15.71|13.79|15.81|13.89|15.69|13.77|0
1646423930000|2022-03-04 19:58:50|15.69|13.77|15.42|13.5|15.69|13.77|15.35|13.43|0
1646423940000|2022-03-04 19:59:00|15.27|13.35|15.1|13.18|15.27|13.35|15.1|13.18|0
1646423950000|2022-03-04 19:59:10|15.12|13.2|15.03|13.11|15.12|13.2|15.03|13.11|0
1646423960000|2022-03-04 19:59:20|14.99|13.07|15.01|13.09|15.01|13.09|14.96|13.04|0
1646423970000|2022-03-04 19:59:30|14.94|13.02|15.01|13.09|15.09|13.17|14.94|13.02|0
1646423980000|2022-03-04 19:59:40|15.05|13.13|15.14|13.22|15.14|13.22|14.97|13.05|0
1646423990000|2022-03-04 19:59:50|15.09|13.17|15.03|13.11|15.09|13.17|14.95|13.03|0
1646424000000|2022-03-04 20:00:00|15.01|13.09|15.27|13.35|15.27|13.35|14.99|13.07|0
1646424010000|2022-03-04 20:00:10|15.16|13.24|15.2|13.28|15.2|13.28|15.08|13.16|0
1646424020000|2022-03-04 20:00:20|15.23|13.31|15.31|13.39|15.33|13.41|15.23|13.31|0
1646424030000|2022-03-04 20:00:30|15.33|13.41|15.2|13.28|15.33|13.41|15.16|13.24|0
1646424040000|2022-03-04 20:00:40|15.23|13.31|15.27|13.35|15.35|13.43|15.23|13.31|0
1646424050000|2022-03-04 20:00:50|15.2|13.28|15.27|13.35|15.27|13.35|15.2|13.28|0
1646424060000|2022-03-04 20:01:00|15.23|13.31|15.08|13.16|15.23|13.31|15.08|13.16|0
1646424070000|2022-03-04 20:01:10|15.16|13.24|15.35|13.43|15.35|13.43|15.16|13.24|0
1646424080000|2022-03-04 20:01:20|15.38|13.46|15.27|13.35|15.38|13.46|15.27|13.35|0
1646424090000|2022-03-04 20:01:30|15.2|13.28|15.27|13.35|15.27|13.35|15.16|13.24|0
1646424100000|2022-03-04 20:01:40|15.23|13.31|15.31|13.39|15.31|13.39|15.23|13.31|0
1646424110000|2022-03-04 20:01:50|15.19|13.27|15.38|13.46|15.38|13.46|15.19|13.27|0
1646424120000|2022-03-04 20:02:00|15.35|13.43|15.88|13.96|15.88|13.96|15.35|13.43|0
1646424130000|2022-03-04 20:02:10|15.96|14.04|16|14.08|16.27|14.35|15.96|14.04|0
1646424140000|2022-03-04 20:02:20|16.04|14.12|16.04|14.12|16.04|14.12|15.96|14.04|0
1646424150000|2022-03-04 20:02:30|16.19|14.27|16|14.08|16.19|14.27|16|14.08|0
1646424160000|2022-03-04 20:02:40|16.12|14.2|16.27|14.35|16.27|14.35|16.12|14.2|0
1646424170000|2022-03-04 20:02:50|16.23|14.31|16.67|14.75|16.67|14.75|16.23|14.31|0
1646424180000|2022-03-04 20:03:00|16.51|14.59|16.8|14.88|16.8|14.88|16.51|14.59|0
1646424190000|2022-03-04 20:03:10|16.75|14.83|16.63|14.71|16.75|14.83|16.63|14.71|0
1646424200000|2022-03-04 20:03:20|16.67|14.75|16.51|14.59|16.67|14.75|16.51|14.59|0
1646424210000|2022-03-04 20:03:30|16.39|14.47|16.49|14.57|16.49|14.57|16.39|14.47|0
1646424220000|2022-03-04 20:03:40|16.59|14.67|16.39|14.47|16.59|14.67|16.39|14.47|0
1646424230000|2022-03-04 20:03:50|16.43|14.51|16.71|14.79|16.71|14.79|16.43|14.51|0
1646424240000|2022-03-04 20:04:00|16.81|14.89|16.88|14.96|16.88|14.96|16.81|14.89|0
1646424250000|2022-03-04 20:04:10|16.92|15|16.63|14.71|16.92|15|16.63|14.71|0
1646424260000|2022-03-04 20:04:20|16.55|14.63|16.63|14.71|16.63|14.71|16.55|14.63|0
1646424270000|2022-03-04 20:04:30|16.59|14.67|16.43|14.51|16.59|14.67|16.43|14.51|0
1646424280000|2022-03-04 20:04:40|16.47|14.55|16.47|14.55|16.49|14.57|16.45|14.53|0
1646424290000|2022-03-04 20:04:50|16.43|14.51|16.45|14.53|16.47|14.55|16.43|14.51|0
1646424300000|2022-03-04 20:05:00|16.47|14.55|16.71|14.79|16.71|14.79|16.47|14.55|0
1646424310000|2022-03-04 20:05:10|16.59|14.67|16.71|14.79|16.85|14.93|16.59|14.67|0
1646424320000|2022-03-04 20:05:20|16.79|14.87|16.83|14.91|16.83|14.91|16.79|14.87|0
1646424330000|2022-03-04 20:05:30|16.79|14.87|16.79|14.87|16.79|14.87|16.71|14.79|0
1646424340000|2022-03-04 20:05:40|16.83|14.91|16.83|14.91|16.83|14.91|16.83|14.91|0
1646424350000|2022-03-04 20:05:50|16.87|14.95|17.04|15.12|17.04|15.12|16.87|14.95|0
1646424360000|2022-03-04 20:06:00|17|15.08|17.2|15.28|17.2|15.28|16.96|15.04|0
1646424370000|2022-03-04 20:06:10|17.33|15.41|17.22|15.3|17.41|15.49|17.22|15.3|0
1646424380000|2022-03-04 20:06:20|17.37|15.45|17|15.08|17.37|15.45|17|15.08|0
1646424390000|2022-03-04 20:06:30|16.87|14.95|16.91|14.99|16.91|14.99|16.79|14.87|0
1646424400000|2022-03-04 20:06:40|16.79|14.87|16.65|14.73|16.79|14.87|16.63|14.71|0
1646424410000|2022-03-04 20:06:50|16.59|14.67|16.79|14.87|16.79|14.87|16.59|14.67|0
1646424420000|2022-03-04 20:07:00|16.59|14.67|16.51|14.59|16.63|14.71|16.51|14.59|0
1646424430000|2022-03-04 20:07:10|16.47|14.55|16.47|14.55|16.59|14.67|16.47|14.55|0
1646424440000|2022-03-04 20:07:20|16.51|14.59|16.59|14.67|16.59|14.67|16.51|14.59|0
1646424450000|2022-03-04 20:07:30|16.67|14.75|16.45|14.53|16.67|14.75|16.45|14.53|0
1646424460000|2022-03-04 20:07:40|16.47|14.55|16.23|14.31|16.47|14.55|16.21|14.29|0
1646424470000|2022-03-04 20:07:50|16.25|14.33|16.39|14.47|16.39|14.47|16.25|14.33|0
1646424480000|2022-03-04 20:08:00|16.35|14.43|16.43|14.51|16.51|14.59|16.35|14.43|0
1646424490000|2022-03-04 20:08:10|16.27|14.35|16.43|14.51|16.43|14.51|16.27|14.35|0
1646424500000|2022-03-04 20:08:20|16.39|14.47|16.43|14.51|16.59|14.67|16.39|14.47|0
1646424510000|2022-03-04 20:08:30|16.51|14.59|16.43|14.51|16.51|14.59|16.43|14.51|0
1646424520000|2022-03-04 20:08:40|16.47|14.55|16.47|14.55|16.55|14.63|16.47|14.55|0
1646424530000|2022-03-04 20:08:50|16.63|14.71|16.63|14.71|16.67|14.75|16.63|14.71|0
1646424540000|2022-03-04 20:09:00|16.51|14.59|16.59|14.67|16.59|14.67|16.51|14.59|0
1646424550000|2022-03-04 20:09:10|16.67|14.75|16.71|14.79|16.75|14.83|16.67|14.75|0
1646424560000|2022-03-04 20:09:20|16.59|14.67|16.54|14.62|16.59|14.67|16.54|14.62|0
1646424570000|2022-03-04 20:09:30|16.59|14.67|16.5|14.58|16.63|14.71|16.5|14.58|0
1646424580000|2022-03-04 20:09:40|16.58|14.66|16.54|14.62|16.58|14.66|16.46|14.54|0
1646424590000|2022-03-04 20:09:50|16.58|14.66|16.42|14.5|16.58|14.66|16.42|14.5|0
1646424600000|2022-03-04 20:10:00|16.54|14.62|16.54|14.62|16.79|14.87|16.54|14.62|0
1646424610000|2022-03-04 20:10:10|16.48|14.56|16.5|14.58|16.5|14.58|16.3|14.38|0
1646424620000|2022-03-04 20:10:20|16.46|14.54|16.66|14.74|16.66|14.74|16.46|14.54|0
1646424630000|2022-03-04 20:10:30|16.62|14.7|16.71|14.79|16.71|14.79|16.58|14.66|0
1646424640000|2022-03-04 20:10:40|16.66|14.74|16.79|14.87|16.79|14.87|16.58|14.66|0
1646424650000|2022-03-04 20:10:50|16.7|14.78|16.89|14.97|16.89|14.97|16.7|14.78|0
1646424660000|2022-03-04 20:11:00|16.91|14.99|17.03|15.11|17.05|15.13|16.91|14.99|0
1646424670000|2022-03-04 20:11:10|16.99|15.07|17.09|15.17|17.09|15.17|16.99|15.07|0
1646424680000|2022-03-04 20:11:20|17.07|15.15|16.91|14.99|17.07|15.15|16.91|14.99|0
1646424690000|2022-03-04 20:11:30|16.99|15.07|16.95|15.03|17.03|15.11|16.95|15.03|0
1646424700000|2022-03-04 20:11:40|17.03|15.11|17.03|15.11|17.11|15.19|17.03|15.11|0
1646424710000|2022-03-04 20:11:50|16.95|15.03|16.74|14.82|16.95|15.03|16.74|14.82|0
1646424720000|2022-03-04 20:12:00|16.7|14.78|16.5|14.58|16.7|14.78|16.5|14.58|0
1646424730000|2022-03-04 20:12:10|16.48|14.56|16.5|14.58|16.58|14.66|16.48|14.56|0
1646424740000|2022-03-04 20:12:20|16.42|14.5|16.34|14.42|16.44|14.52|16.34|14.42|0
1646424750000|2022-03-04 20:12:30|16.54|14.62|16.42|14.5|16.58|14.66|16.42|14.5|0
1646424760000|2022-03-04 20:12:40|16.46|14.54|16.34|14.42|16.46|14.54|16.34|14.42|0
1646424770000|2022-03-04 20:12:50|16.28|14.36|16.42|14.5|16.42|14.5|16.28|14.36|0
1646424780000|2022-03-04 20:13:00|16.38|14.46|16.42|14.5|16.42|14.5|16.38|14.46|0
1646424790000|2022-03-04 20:13:10|16.46|14.54|16.58|14.66|16.58|14.66|16.46|14.54|0
1646424800000|2022-03-04 20:13:20|16.52|14.6|16.78|14.86|16.78|14.86|16.52|14.6|0
1646424810000|2022-03-04 20:13:30|16.82|14.9|16.93|15.01|16.93|15.01|16.82|14.9|0
1646424820000|2022-03-04 20:13:40|17.21|15.29|17.09|15.17|17.28|15.36|17.09|15.17|0
1646424830000|2022-03-04 20:13:50|16.92|15|16.62|14.7|16.92|15|16.62|14.7|0
1646424840000|2022-03-04 20:14:00|16.6|14.68|16.5|14.58|16.6|14.68|16.5|14.58|0
1646424850000|2022-03-04 20:14:10|16.46|14.54|16.14|14.22|16.46|14.54|16.14|14.22|0
1646424860000|2022-03-04 20:14:20|15.83|13.91|15.75|13.83|15.91|13.99|15.75|13.83|0
1646424870000|2022-03-04 20:14:30|15.67|13.75|15.79|13.87|15.79|13.87|15.67|13.75|0
1646424880000|2022-03-04 20:14:40|15.75|13.83|15.75|13.83|15.83|13.91|15.75|13.83|0
1646424890000|2022-03-04 20:14:50|15.71|13.79|15.83|13.91|15.83|13.91|15.71|13.79|0
1646424900000|2022-03-04 20:15:00|15.77|13.85|16.02|14.1|16.3|14.38|15.77|13.85|0
1646424910000|2022-03-04 20:15:10|15.92|14|15.71|13.79|15.92|14|15.71|13.79|0
1646424920000|2022-03-04 20:15:20|15.87|13.95|15.94|14.02|15.94|14.02|15.83|13.91|0
1646424930000|2022-03-04 20:15:30|16.16|14.24|16.3|14.38|16.3|14.38|16.16|14.24|0
1646424940000|2022-03-04 20:15:40|16.68|14.76|16.66|14.74|16.8|14.88|16.66|14.74|0
1646424950000|2022-03-04 20:15:50|16.58|14.66|16.42|14.5|16.62|14.7|16.42|14.5|0
1646424960000|2022-03-04 20:16:00|16.58|14.66|16.62|14.7|16.62|14.7|16.52|14.6|0
1646424970000|2022-03-04 20:16:10|16.74|14.82|16.58|14.66|16.92|15|16.58|14.66|0
1646424980000|2022-03-04 20:16:20|16.62|14.7|16.38|14.46|16.62|14.7|16.38|14.46|0
1646424990000|2022-03-04 20:16:30|16.44|14.52|16.66|14.74|16.68|14.76|16.42|14.5|0
1646425000000|2022-03-04 20:16:40|16.48|14.56|16.38|14.46|16.48|14.56|16.34|14.42|0
1646425010000|2022-03-04 20:16:50|16.34|14.42|16.46|14.54|16.5|14.58|16.34|14.42|0
1646425020000|2022-03-04 20:17:00|16.48|14.56|16.62|14.7|16.62|14.7|16.48|14.56|0
1646425030000|2022-03-04 20:17:10|16.5|14.58|16.58|14.66|16.58|14.66|16.5|14.58|0
1646425040000|2022-03-04 20:17:20|16.62|14.7|16.58|14.66|16.62|14.7|16.54|14.62|0
1646425050000|2022-03-04 20:17:30|16.54|14.62|16.8|14.88|16.8|14.88|16.54|14.62|0
1646425060000|2022-03-04 20:17:40|16.74|14.82|16.58|14.66|16.78|14.86|16.58|14.66|0
1646425070000|2022-03-04 20:17:50|16.82|14.9|16.78|14.86|16.82|14.9|16.7|14.78|0
1646425080000|2022-03-04 20:18:00|16.9|14.98|16.86|14.94|17.02|15.1|16.86|14.94|0
1646425090000|2022-03-04 20:18:10|16.7|14.78|16.62|14.7|16.74|14.82|16.62|14.7|0
1646425100000|2022-03-04 20:18:20|16.57|14.65|16.66|14.74|16.66|14.74|16.57|14.65|0
1646425110000|2022-03-04 20:18:30|16.55|14.63|16.57|14.65|16.57|14.65|16.53|14.61|0
1646425120000|2022-03-04 20:18:40|16.53|14.61|16.33|14.41|16.53|14.61|16.33|14.41|0
1646425130000|2022-03-04 20:18:50|16.37|14.45|16.29|14.37|16.37|14.45|16.29|14.37|0
1646425140000|2022-03-04 20:19:00|16.14|14.22|16.29|14.37|16.29|14.37|16.14|14.22|0
1646425150000|2022-03-04 20:19:10|16.21|14.29|16.21|14.29|16.27|14.35|16.21|14.29|0
1646425160000|2022-03-04 20:19:20|16.29|14.37|16.19|14.27|16.29|14.37|16.17|14.25|0
1646425170000|2022-03-04 20:19:30|16.17|14.25|16.21|14.29|16.21|14.29|16.17|14.25|0
1646425180000|2022-03-04 20:19:40|16.17|14.25|16.21|14.29|16.25|14.33|16.17|14.25|0
1646425190000|2022-03-04 20:19:50|16.17|14.25|16.1|14.18|16.17|14.25|16.1|14.18|0
1646425200000|2022-03-04 20:20:00|15.94|14.02|16.02|14.1|16.02|14.1|15.94|14.02|0
1646425210000|2022-03-04 20:20:10|16.21|14.29|16.06|14.14|16.21|14.29|16.06|14.14|0
1646425220000|2022-03-04 20:20:20|16.1|14.18|16.06|14.14|16.13|14.21|16.06|14.14|0
1646425230000|2022-03-04 20:20:30|15.98|14.06|15.67|13.75|15.98|14.06|15.63|13.71|0
1646425240000|2022-03-04 20:20:40|15.71|13.79|15.71|13.79|15.71|13.79|15.69|13.77|0
1646425250000|2022-03-04 20:20:50|15.74|13.82|15.74|13.82|15.78|13.86|15.74|13.82|0
1646425260000|2022-03-04 20:21:00|15.82|13.9|15.71|13.79|15.82|13.9|15.63|13.71|0
1646425270000|2022-03-04 20:21:10|15.63|13.71|15.74|13.82|15.8|13.88|15.63|13.71|0
1646425280000|2022-03-04 20:21:20|15.86|13.94|15.86|13.94|15.9|13.98|15.86|13.94|0
1646425290000|2022-03-04 20:21:30|15.84|13.92|15.98|14.06|15.98|14.06|15.84|13.92|0
1646425300000|2022-03-04 20:21:40|16.02|14.1|16.09|14.17|16.09|14.17|16.02|14.1|0
1646425310000|2022-03-04 20:21:50|16.13|14.21|16.01|14.09|16.13|14.21|16.01|14.09|0
1646425320000|2022-03-04 20:22:00|16.05|14.13|16.21|14.29|16.21|14.29|16.05|14.13|0
1646425330000|2022-03-04 20:22:10|15.98|14.06|15.86|13.94|15.98|14.06|15.86|13.94|0
1646425340000|2022-03-04 20:22:20|15.94|14.02|16.03|14.11|16.03|14.11|15.94|14.02|0
1646425350000|2022-03-04 20:22:30|16.09|14.17|15.9|13.98|16.09|14.17|15.9|13.98|0
1646425360000|2022-03-04 20:22:40|15.82|13.9|15.74|13.82|15.82|13.9|15.74|13.82|0
1646425370000|2022-03-04 20:22:50|15.68|13.76|15.66|13.74|15.68|13.76|15.66|13.74|0
1646425380000|2022-03-04 20:23:00|15.63|13.71|15.63|13.71|15.63|13.71|15.63|13.71|0
1646425390000|2022-03-04 20:23:10|15.66|13.74|15.66|13.74|15.66|13.74|15.59|13.67|0
1646425400000|2022-03-04 20:23:20|15.68|13.76|15.74|13.82|15.74|13.82|15.66|13.74|0
1646425410000|2022-03-04 20:23:30|15.78|13.86|15.86|13.94|15.86|13.94|15.74|13.82|0
1646425420000|2022-03-04 20:23:40|15.97|14.05|16.41|14.49|16.41|14.49|15.97|14.05|0
1646425430000|2022-03-04 20:23:50|16.33|14.41|16.17|14.25|16.33|14.41|16.17|14.25|0
1646425440000|2022-03-04 20:24:00|16.29|14.37|16.19|14.27|16.29|14.37|16.19|14.27|0
1646425450000|2022-03-04 20:24:10|16.13|14.21|16.01|14.09|16.13|14.21|16.01|14.09|0
1646425460000|2022-03-04 20:24:20|15.93|14.01|15.97|14.05|15.97|14.05|15.86|13.94|0
1646425470000|2022-03-04 20:24:30|16.01|14.09|16.49|14.57|16.49|14.57|16.01|14.09|0
1646425480000|2022-03-04 20:24:40|16.53|14.61|16.57|14.65|16.69|14.77|16.53|14.61|0
1646425490000|2022-03-04 20:24:50|16.45|14.53|16.41|14.49|16.49|14.57|16.41|14.49|0
1646425500000|2022-03-04 20:25:00|16.45|14.53|16.77|14.85|16.77|14.85|16.41|14.49|0
1646425510000|2022-03-04 20:25:10|17.06|15.14|16.85|14.93|17.06|15.14|16.85|14.93|0
1646425520000|2022-03-04 20:25:20|16.97|15.05|17.06|15.14|17.14|15.22|16.97|15.05|0
1646425530000|2022-03-04 20:25:30|16.81|14.89|16.61|14.69|16.81|14.89|16.61|14.69|0
1646425540000|2022-03-04 20:25:40|16.65|14.73|16.75|14.83|16.75|14.83|16.65|14.73|0
1646425550000|2022-03-04 20:25:50|16.69|14.77|16.77|14.85|16.77|14.85|16.69|14.77|0
1646425560000|2022-03-04 20:26:00|16.73|14.81|16.77|14.85|16.93|15.01|16.73|14.81|0
1646425570000|2022-03-04 20:26:10|16.81|14.89|16.79|14.87|16.85|14.93|16.79|14.87|0
1646425580000|2022-03-04 20:26:20|16.77|14.85|16.77|14.85|16.89|14.97|16.77|14.85|0
1646425590000|2022-03-04 20:26:30|16.83|14.91|16.85|14.93|16.93|15.01|16.77|14.85|0
1646425600000|2022-03-04 20:26:40|16.89|14.97|16.85|14.93|16.93|15.01|16.81|14.89|0
1646425610000|2022-03-04 20:26:50|16.87|14.95|16.85|14.93|16.87|14.95|16.81|14.89|0
1646425620000|2022-03-04 20:27:00|16.89|14.97|17.05|15.13|17.05|15.13|16.89|14.97|0
1646425630000|2022-03-04 20:27:10|17.43|15.51|17.51|15.59|17.55|15.63|17.43|15.51|0
1646425640000|2022-03-04 20:27:20|17.47|15.55|17.36|15.44|17.47|15.55|17.24|15.32|0
1646425650000|2022-03-04 20:27:30|17.43|15.51|17.18|15.26|17.43|15.51|17.18|15.26|0
1646425660000|2022-03-04 20:27:40|17.22|15.3|17.3|15.38|17.3|15.38|17.18|15.26|0
1646425670000|2022-03-04 20:27:50|17.45|15.53|17.55|15.63|17.55|15.63|17.39|15.47|0
1646425680000|2022-03-04 20:28:00|17.51|15.59|17.47|15.55|17.51|15.59|17.47|15.55|0
1646425690000|2022-03-04 20:28:10|17.51|15.59|17.89|15.97|17.89|15.97|17.51|15.59|0
1646425700000|2022-03-04 20:28:20|18.02|16.1|18.02|16.1|18.11|16.19|17.96|16.04|0
1646425710000|2022-03-04 20:28:30|18.33|16.41|18.11|16.19|18.33|16.41|18.07|16.15|0
1646425720000|2022-03-04 20:28:40|18.2|16.28|18.33|16.41|18.33|16.41|18.2|16.28|0
1646425730000|2022-03-04 20:28:50|18.28|16.36|18.11|16.19|18.3|16.38|17.98|16.06|0
1646425740000|2022-03-04 20:29:00|18.04|16.12|17.66|15.74|18.04|16.12|17.66|15.74|0
1646425750000|2022-03-04 20:29:10|17.64|15.72|17.47|15.55|17.64|15.72|17.47|15.55|0
1646425760000|2022-03-04 20:29:20|17.43|15.51|17.34|15.42|17.43|15.51|17.34|15.42|0
1646425770000|2022-03-04 20:29:30|17.38|15.46|17.13|15.21|17.38|15.46|17.13|15.21|0
1646425780000|2022-03-04 20:29:40|17.05|15.13|17.13|15.21|17.17|15.25|17.05|15.13|0
1646425790000|2022-03-04 20:29:50|17.17|15.25|17.26|15.34|17.26|15.34|17.13|15.21|0
1646425800000|2022-03-04 20:30:00|17.01|15.09|17.26|15.34|17.26|15.34|17.01|15.09|0
1646425810000|2022-03-04 20:30:10|17.38|15.46|17.42|15.5|17.42|15.5|17.26|15.34|0
1646425820000|2022-03-04 20:30:20|17.51|15.59|17.72|15.8|17.72|15.8|17.51|15.59|0
1646425830000|2022-03-04 20:30:30|17.76|15.84|17.51|15.59|17.76|15.84|17.51|15.59|0
1646425840000|2022-03-04 20:30:40|17.49|15.57|17.38|15.46|17.49|15.57|17.38|15.46|0
1646425850000|2022-03-04 20:30:50|17.42|15.5|17.3|15.38|17.42|15.5|17.3|15.38|0
1646425860000|2022-03-04 20:31:00|17.22|15.3|16.68|14.76|17.22|15.3|16.68|14.76|0
1646425870000|2022-03-04 20:31:10|16.82|14.9|16.76|14.84|16.88|14.96|16.68|14.76|0
1646425880000|2022-03-04 20:31:20|16.68|14.76|16.72|14.8|16.72|14.8|16.68|14.76|0
1646425890000|2022-03-04 20:31:30|16.68|14.76|16.93|15.01|16.93|15.01|16.66|14.74|0
1646425900000|2022-03-04 20:31:40|16.97|15.05|16.8|14.88|16.97|15.05|16.8|14.88|0
1646425910000|2022-03-04 20:31:50|16.76|14.84|16.76|14.84|16.76|14.84|16.72|14.8|0
1646425920000|2022-03-04 20:32:00|16.92|15|16.84|14.92|16.92|15|16.68|14.76|0
1646425930000|2022-03-04 20:32:10|16.97|15.05|16.92|15|16.97|15.05|16.92|15|0
1646425940000|2022-03-04 20:32:20|16.84|14.92|16.52|14.6|16.84|14.92|16.52|14.6|0
1646425950000|2022-03-04 20:32:30|16.4|14.48|16.6|14.68|16.6|14.68|16.4|14.48|0
1646425960000|2022-03-04 20:32:40|16.76|14.84|16.68|14.76|16.76|14.84|16.68|14.76|0
1646425970000|2022-03-04 20:32:50|16.8|14.88|16.94|15.02|16.94|15.02|16.8|14.88|0
1646425980000|2022-03-04 20:33:00|17.09|15.17|17.05|15.13|17.21|15.29|17.05|15.13|0
1646425990000|2022-03-04 20:33:10|16.96|15.04|16.98|15.06|17.01|15.09|16.96|15.04|0
1646426000000|2022-03-04 20:33:20|17.01|15.09|16.92|15|17.01|15.09|16.84|14.92|0
1646426010000|2022-03-04 20:33:30|16.88|14.96|16.8|14.88|16.88|14.96|16.8|14.88|0
1646426020000|2022-03-04 20:33:40|16.82|14.9|16.92|15|16.92|15|16.82|14.9|0
1646426030000|2022-03-04 20:33:50|16.84|14.92|17|15.08|17|15.08|16.76|14.84|0
1646426040000|2022-03-04 20:34:00|17.09|15.17|17.09|15.17|17.17|15.25|16.96|15.04|0
1646426050000|2022-03-04 20:34:10|17|15.08|16.84|14.92|17|15.08|16.84|14.92|0
1646426060000|2022-03-04 20:34:20|17|15.08|16.84|14.92|17.13|15.21|16.84|14.92|0
1646426070000|2022-03-04 20:34:30|16.88|14.96|16.92|15|16.96|15.04|16.84|14.92|0
1646426080000|2022-03-04 20:34:40|16.98|15.06|17|15.08|17|15.08|16.98|15.06|0
1646426090000|2022-03-04 20:34:50|16.88|14.96|16.96|15.04|17|15.08|16.88|14.96|0
1646426100000|2022-03-04 20:35:00|17.13|15.21|17.34|15.42|17.34|15.42|17.13|15.21|0
1646426110000|2022-03-04 20:35:10|17.46|15.54|17.17|15.25|17.46|15.54|17.17|15.25|0
1646426120000|2022-03-04 20:35:20|17.21|15.29|17.33|15.41|17.33|15.41|17.19|15.27|0
1646426130000|2022-03-04 20:35:30|17.38|15.46|17.29|15.37|17.5|15.58|17.29|15.37|0
1646426140000|2022-03-04 20:35:40|17.25|15.33|17.13|15.21|17.25|15.33|17.09|15.17|0
1646426150000|2022-03-04 20:35:50|17.17|15.25|16.98|15.06|17.17|15.25|16.98|15.06|0
1646426160000|2022-03-04 20:36:00|16.88|14.96|16.88|14.96|16.88|14.96|16.68|14.76|0
1646426170000|2022-03-04 20:36:10|16.76|14.84|16.63|14.71|16.76|14.84|16.55|14.63|0
1646426180000|2022-03-04 20:36:20|16.76|14.84|16.63|14.71|16.76|14.84|16.63|14.71|0
1646426190000|2022-03-04 20:36:30|16.59|14.67|16.63|14.71|16.63|14.71|16.55|14.63|0
1646426200000|2022-03-04 20:36:40|16.59|14.67|16.08|14.16|16.59|14.67|16.08|14.16|0
1646426210000|2022-03-04 20:36:50|15.92|14|16.04|14.12|16.04|14.12|15.92|14|0
1646426220000|2022-03-04 20:37:00|16.06|14.14|15.96|14.04|16.12|14.2|15.96|14.04|0
1646426230000|2022-03-04 20:37:10|16|14.08|16.04|14.12|16.08|14.16|16|14.08|0
1646426240000|2022-03-04 20:37:20|15.96|14.04|15.96|14.04|16|14.08|15.96|14.04|0
1646426250000|2022-03-04 20:37:30|16|14.08|16.04|14.12|16.04|14.12|15.88|13.96|0
1646426260000|2022-03-04 20:37:40|16.11|14.19|15.88|13.96|16.11|14.19|15.88|13.96|0
1646426270000|2022-03-04 20:37:50|15.92|14|15.96|14.04|15.96|14.04|15.92|14|0
1646426280000|2022-03-04 20:38:00|15.92|14|15.69|13.77|15.92|14|15.69|13.77|0
1646426290000|2022-03-04 20:38:10|15.61|13.69|15.53|13.61|15.61|13.69|15.53|13.61|0
1646426300000|2022-03-04 20:38:20|15.61|13.69|15.53|13.61|15.69|13.77|15.53|13.61|0
1646426310000|2022-03-04 20:38:30|15.61|13.69|15.8|13.88|15.8|13.88|15.61|13.69|0
1646426320000|2022-03-04 20:38:40|15.76|13.84|16.09|14.17|16.09|14.17|15.76|13.84|0
1646426330000|2022-03-04 20:38:50|16.07|14.15|16.23|14.31|16.23|14.31|16.07|14.15|0
1646426340000|2022-03-04 20:39:00|16.03|14.11|16.29|14.37|16.29|14.37|15.98|14.06|0
1646426350000|2022-03-04 20:39:10|16.27|14.35|16.31|14.39|16.31|14.39|16.27|14.35|0
1646426360000|2022-03-04 20:39:20|16.27|14.35|16.13|14.21|16.31|14.39|16.11|14.19|0
1646426370000|2022-03-04 20:39:30|15.99|14.07|16.15|14.23|16.15|14.23|15.99|14.07|0
1646426380000|2022-03-04 20:39:40|16.03|14.11|16.03|14.11|16.07|14.15|16.01|14.09|0
1646426390000|2022-03-04 20:39:50|16.01|14.09|16.15|14.23|16.15|14.23|16.01|14.09|0
1646426400000|2022-03-04 20:40:00|16.35|14.43|16.03|14.11|16.35|14.43|16.03|14.11|0
1646426410000|2022-03-04 20:40:10|16.01|14.09|16.07|14.15|16.07|14.15|16.01|14.09|0
1646426420000|2022-03-04 20:40:20|16.11|14.19|16.03|14.11|16.11|14.19|16.03|14.11|0
1646426430000|2022-03-04 20:40:30|16.11|14.19|16.27|14.35|16.27|14.35|16.03|14.11|0
1646426440000|2022-03-04 20:40:40|16.25|14.33|16.15|14.23|16.25|14.33|16.15|14.23|0
1646426450000|2022-03-04 20:40:50|16.23|14.31|16.15|14.23|16.23|14.31|16.15|14.23|0
1646426460000|2022-03-04 20:41:00|16.23|14.31|16.03|14.11|16.23|14.31|16.03|14.11|0
1646426470000|2022-03-04 20:41:10|16.07|14.15|16.11|14.19|16.11|14.19|16.01|14.09|0
1646426480000|2022-03-04 20:41:20|16.35|14.43|16.87|14.95|16.87|14.95|16.35|14.43|0
1646426490000|2022-03-04 20:41:30|16.63|14.71|16.75|14.83|16.79|14.87|16.63|14.71|0
1646426500000|2022-03-04 20:41:40|16.71|14.79|16.79|14.87|16.79|14.87|16.67|14.75|0
1646426510000|2022-03-04 20:41:50|16.95|15.03|17.33|15.41|17.37|15.45|16.95|15.03|0
1646426520000|2022-03-04 20:42:00|17.24|15.32|17.12|15.2|17.24|15.32|17.08|15.16|0
1646426530000|2022-03-04 20:42:10|17.04|15.12|16.87|14.95|17.04|15.12|16.87|14.95|0
1646426540000|2022-03-04 20:42:20|16.95|15.03|17.16|15.24|17.16|15.24|16.91|14.99|0
1646426550000|2022-03-04 20:42:30|17.28|15.36|17.04|15.12|17.28|15.36|17.04|15.12|0
1646426560000|2022-03-04 20:42:40|16.99|15.07|16.99|15.07|16.99|15.07|16.89|14.97|0
1646426570000|2022-03-04 20:42:50|16.97|15.05|17.04|15.12|17.16|15.24|16.97|15.05|0
1646426580000|2022-03-04 20:43:00|16.95|15.03|16.95|15.03|16.95|15.03|16.95|15.03|0
1646426590000|2022-03-04 20:43:10|16.93|15.01|16.95|15.03|17.04|15.12|16.93|15.01|0
1646426600000|2022-03-04 20:43:20|17.03|15.11|17.1|15.18|17.1|15.18|17.03|15.11|0
1646426610000|2022-03-04 20:43:30|17.18|15.26|17.12|15.2|17.18|15.26|17.12|15.2|0
1646426620000|2022-03-04 20:43:40|17.16|15.24|17.16|15.24|17.2|15.28|17.16|15.24|0
1646426630000|2022-03-04 20:43:50|17.32|15.4|17.03|15.11|17.32|15.4|17.03|15.11|0
1646426640000|2022-03-04 20:44:00|17.08|15.16|16.95|15.03|17.12|15.2|16.95|15.03|0
1646426650000|2022-03-04 20:44:10|16.75|14.83|16.75|14.83|16.75|14.83|16.55|14.63|0
1646426660000|2022-03-04 20:44:20|16.67|14.75|16.75|14.83|16.77|14.85|16.67|14.75|0
1646426670000|2022-03-04 20:44:30|16.71|14.79|16.97|15.05|16.97|15.05|16.71|14.79|0
1646426680000|2022-03-04 20:44:40|16.99|15.07|16.91|14.99|17.03|15.11|16.79|14.87|0
1646426690000|2022-03-04 20:44:50|16.95|15.03|16.83|14.91|16.95|15.03|16.83|14.91|0
1646426700000|2022-03-04 20:45:00|16.87|14.95|17.07|15.15|17.16|15.24|16.87|14.95|0
1646426710000|2022-03-04 20:45:10|17.28|15.36|16.91|14.99|17.28|15.36|16.91|14.99|0
1646426720000|2022-03-04 20:45:20|16.95|15.03|16.99|15.07|16.99|15.07|16.95|15.03|0
1646426730000|2022-03-04 20:45:30|16.91|14.99|17.36|15.44|17.36|15.44|16.91|14.99|0
1646426740000|2022-03-04 20:45:40|17.24|15.32|17.32|15.4|17.45|15.53|17.24|15.32|0
1646426750000|2022-03-04 20:45:50|17.2|15.28|17.49|15.57|17.49|15.57|17.2|15.28|0
1646426760000|2022-03-04 20:46:00|17.41|15.49|17.41|15.49|17.41|15.49|17.2|15.28|0
1646426770000|2022-03-04 20:46:10|17.24|15.32|17.24|15.32|17.26|15.34|17.2|15.28|0
1646426780000|2022-03-04 20:46:20|17.45|15.53|17.41|15.49|17.45|15.53|17.3|15.38|0
1646426790000|2022-03-04 20:46:30|17.32|15.4|17.38|15.46|17.38|15.46|17.32|15.4|0
1646426800000|2022-03-04 20:46:40|17.36|15.44|17.62|15.7|17.62|15.7|17.36|15.44|0
1646426810000|2022-03-04 20:46:50|17.66|15.74|17.7|15.78|17.7|15.78|17.57|15.65|0
1646426820000|2022-03-04 20:47:00|17.62|15.7|17.96|16.04|18|16.08|17.62|15.7|0
1646426830000|2022-03-04 20:47:10|17.74|15.82|17.57|15.65|17.74|15.82|17.57|15.65|0
1646426840000|2022-03-04 20:47:20|17.28|15.36|17.2|15.28|17.32|15.4|17.2|15.28|0
1646426850000|2022-03-04 20:47:30|16.78|14.86|16.42|14.5|16.78|14.86|16.42|14.5|0
1646426860000|2022-03-04 20:47:40|16.14|14.22|16.22|14.3|16.5|14.58|16.14|14.22|0
1646426870000|2022-03-04 20:47:50|16.1|14.18|16.54|14.62|16.54|14.62|16.1|14.18|0
1646426880000|2022-03-04 20:48:00|16.34|14.42|16.38|14.46|16.38|14.46|16.22|14.3|0
1646426890000|2022-03-04 20:48:10|16.22|14.3|16.26|14.34|16.26|14.34|16.06|14.14|0
1646426900000|2022-03-04 20:48:20|16.34|14.42|16.34|14.42|16.42|14.5|16.34|14.42|0
1646426910000|2022-03-04 20:48:30|16.42|14.5|16.34|14.42|16.44|14.52|16.34|14.42|0
1646426920000|2022-03-04 20:48:40|16.4|14.48|16.52|14.6|16.52|14.6|16.4|14.48|0
1646426930000|2022-03-04 20:48:50|16.38|14.46|16.22|14.3|16.38|14.46|16.22|14.3|0
1646426940000|2022-03-04 20:49:00|16.46|14.54|16.52|14.6|16.7|14.78|16.46|14.54|0
1646426950000|2022-03-04 20:49:10|16.34|14.42|16.38|14.46|16.38|14.46|16.22|14.3|0
1646426960000|2022-03-04 20:49:20|16.22|14.3|16.36|14.44|16.36|14.44|16.22|14.3|0
1646426970000|2022-03-04 20:49:30|16.38|14.46|16.26|14.34|16.42|14.5|16.26|14.34|0
1646426980000|2022-03-04 20:49:40|16.36|14.44|16.74|14.82|16.74|14.82|16.36|14.44|0
1646426990000|2022-03-04 20:49:50|16.7|14.78|16.28|14.36|16.74|14.82|16.28|14.36|0
1646427000000|2022-03-04 20:50:00|16.3|14.38|16.26|14.34|16.62|14.7|16.26|14.34|0
1646427010000|2022-03-04 20:50:10|16.3|14.38|16.9|14.98|16.9|14.98|16.26|14.34|0
1646427020000|2022-03-04 20:50:20|16.74|14.82|16.94|15.02|17.07|15.15|16.74|14.82|0
1646427030000|2022-03-04 20:50:30|16.99|15.07|16.88|14.96|16.99|15.07|16.88|14.96|0
1646427040000|2022-03-04 20:50:40|17.03|15.11|17.25|15.33|17.25|15.33|16.99|15.07|0
1646427050000|2022-03-04 20:50:50|16.61|14.69|17.02|15.1|17.08|15.16|16.61|14.69|0
1646427060000|2022-03-04 20:51:00|16.9|14.98|16.73|14.81|16.9|14.98|16.73|14.81|0
1646427070000|2022-03-04 20:51:10|16.65|14.73|16.53|14.61|16.65|14.73|16.39|14.47|0
1646427080000|2022-03-04 20:51:20|16.43|14.51|16.15|14.23|16.43|14.51|16.13|14.21|0
1646427090000|2022-03-04 20:51:30|16.17|14.25|16.29|14.37|16.29|14.37|16.17|14.25|0
1646427100000|2022-03-04 20:51:40|16.41|14.49|16.65|14.73|16.67|14.75|16.41|14.49|0
1646427110000|2022-03-04 20:51:50|16.86|14.94|16.9|14.98|16.94|15.02|16.86|14.94|0
1646427120000|2022-03-04 20:52:00|16.98|15.06|17.02|15.1|17.15|15.23|16.98|15.06|0
1646427130000|2022-03-04 20:52:10|17.15|15.23|17.23|15.31|17.23|15.31|17.02|15.1|0
1646427140000|2022-03-04 20:52:20|17.27|15.35|17.4|15.48|17.57|15.65|17.27|15.35|0
1646427150000|2022-03-04 20:52:30|17.33|15.41|17.27|15.35|17.33|15.41|17.15|15.23|0
1646427160000|2022-03-04 20:52:40|17.31|15.39|17.19|15.27|17.36|15.44|17.19|15.27|0
1646427170000|2022-03-04 20:52:50|17.23|15.31|16.98|15.06|17.23|15.31|16.98|15.06|0
1646427180000|2022-03-04 20:53:00|16.85|14.93|16.98|15.06|17.02|15.1|16.85|14.93|0
1646427190000|2022-03-04 20:53:10|17.1|15.18|17.19|15.27|17.23|15.31|17.1|15.18|0
1646427200000|2022-03-04 20:53:20|17.27|15.35|17.4|15.48|17.4|15.48|17.23|15.31|0
1646427210000|2022-03-04 20:53:30|17.31|15.39|17.23|15.31|17.44|15.52|17.23|15.31|0
1646427220000|2022-03-04 20:53:40|17.4|15.48|17.4|15.48|17.55|15.63|17.4|15.48|0
1646427230000|2022-03-04 20:53:50|17.48|15.56|17.52|15.6|17.7|15.78|17.48|15.56|0
1646427240000|2022-03-04 20:54:00|17.65|15.73|17.93|16.01|18|16.08|17.65|15.73|0
1646427250000|2022-03-04 20:54:10|17.91|15.99|18.17|16.25|18.17|16.25|17.91|15.99|0
1646427260000|2022-03-04 20:54:20|18.09|16.17|18.17|16.25|18.26|16.34|18.09|16.17|0
1646427270000|2022-03-04 20:54:30|18.13|16.21|18.24|16.32|18.31|16.39|18.13|16.21|0
1646427280000|2022-03-04 20:54:40|18.53|16.61|18.35|16.43|18.53|16.61|18.09|16.17|0
1646427290000|2022-03-04 20:54:50|18.41|16.49|18.84|16.92|18.84|16.92|18.41|16.49|0
1646427300000|2022-03-04 20:55:00|18.91|16.99|19.39|17.47|19.39|17.47|18.91|16.99|0
1646427310000|2022-03-04 20:55:10|19.62|17.7|19.11|17.19|19.62|17.7|19.11|17.19|0
1646427320000|2022-03-04 20:55:20|18.93|17.01|19.21|17.29|19.21|17.29|18.93|17.01|0
1646427330000|2022-03-04 20:55:30|19.48|17.56|19.02|17.1|19.48|17.56|19.02|17.1|0
1646427340000|2022-03-04 20:55:40|19.11|17.19|19.11|17.19|19.16|17.24|18.98|17.06|0
1646427350000|2022-03-04 20:55:50|19.07|17.15|18.89|16.97|19.21|17.29|18.89|16.97|0
1646427360000|2022-03-04 20:56:00|19.02|17.1|19.02|17.1|19.04|17.12|19.02|17.1|0
1646427370000|2022-03-04 20:56:10|18.98|17.06|18.61|16.69|18.98|17.06|18.61|16.69|0
1646427380000|2022-03-04 20:56:20|18.66|16.74|18.77|16.85|18.77|16.85|18.66|16.74|0
1646427390000|2022-03-04 20:56:30|18.98|17.06|18.93|17.01|18.98|17.06|18.93|17.01|0
1646427400000|2022-03-04 20:56:40|18.95|17.03|18.98|17.06|19.02|17.1|18.88|16.96|0
1646427410000|2022-03-04 20:56:50|19.02|17.1|19.11|17.19|19.11|17.19|19.02|17.1|0
1646427420000|2022-03-04 20:57:00|18.84|16.92|18.84|16.92|18.97|17.05|18.84|16.92|0
1646427430000|2022-03-04 20:57:10|19.02|17.1|18.97|17.05|19.07|17.15|18.97|17.05|0
1646427440000|2022-03-04 20:57:20|18.93|17.01|19.16|17.24|19.16|17.24|18.93|17.01|0
1646427450000|2022-03-04 20:57:30|19.2|17.28|19.34|17.42|19.34|17.42|19.16|17.24|0
1646427460000|2022-03-04 20:57:40|19.29|17.37|19.27|17.35|19.34|17.42|19.27|17.35|0
1646427470000|2022-03-04 20:57:50|19.16|17.24|19.25|17.33|19.25|17.33|19.11|17.19|0
1646427480000|2022-03-04 20:58:00|19.29|17.37|19.2|17.28|19.29|17.37|19.16|17.24|0
1646427490000|2022-03-04 20:58:10|19.34|17.42|19.29|17.37|19.34|17.42|19.16|17.24|0
1646427500000|2022-03-04 20:58:20|19.39|17.47|19.57|17.65|19.59|17.67|19.39|17.47|0
1646427510000|2022-03-04 20:58:30|19.62|17.7|19.67|17.75|19.67|17.75|19.62|17.7|0
1646427520000|2022-03-04 20:58:40|19.55|17.63|19.43|17.51|19.55|17.63|19.43|17.51|0
1646427530000|2022-03-04 20:58:50|19.34|17.42|19.57|17.65|19.57|17.65|19.34|17.42|0
1646427540000|2022-03-04 20:59:00|19.48|17.56|19.2|17.28|19.48|17.56|19.2|17.28|0
1646427550000|2022-03-04 20:59:10|19.43|17.51|19.52|17.6|19.57|17.65|19.43|17.51|0
1646427560000|2022-03-04 20:59:20|19.66|17.74|19.85|17.93|19.9|17.98|19.66|17.74|0
1646427570000|2022-03-04 20:59:30|19.9|17.98|19.66|17.74|19.9|17.98|19.66|17.74|0
1646427580000|2022-03-04 20:59:40|19.62|17.7|19.81|17.89|19.81|17.89|19.62|17.7|0
1646427590000|2022-03-04 20:59:50|19.9|17.98|19.66|17.74|19.9|17.98|19.66|17.74|0
1646427600000|2022-03-04 21:00:00|19.29|17.37|19.29|17.37|19.29|17.37|19.29|17.37|0
1646427610000|2022-03-04 21:00:10|18.97|17.05|18.88|16.96|18.97|17.05|18.88|16.96|0
1646427620000|2022-03-04 21:00:20|18.79|16.87|18.7|16.78|18.88|16.96|18.7|16.78|0
1646427630000|2022-03-04 21:00:30|18.68|16.76|18.39|16.47|18.68|16.76|18.39|16.47|0
1646427640000|2022-03-04 21:00:40|18.48|16.56|18.52|16.6|18.52|16.6|18.48|16.56|0
1646427650000|2022-03-04 21:00:50|18.74|16.82|18.79|16.87|18.79|16.87|18.7|16.78|0
1646427660000|2022-03-04 21:01:00|18.88|16.96|18.79|16.87|18.88|16.96|18.77|16.85|0
1646427670000|2022-03-04 21:01:10|18.74|16.82|18.88|16.96|18.88|16.96|18.7|16.78|0
1646427680000|2022-03-04 21:01:20|18.74|16.82|18.7|16.78|18.83|16.91|18.7|16.78|0
1646427690000|2022-03-04 21:01:30|18.92|17|18.74|16.82|18.92|17|18.74|16.82|0
1646427700000|2022-03-04 21:01:40|18.88|16.96|18.83|16.91|18.88|16.96|18.83|16.91|0
1646427710000|2022-03-04 21:01:50|18.92|17|18.97|17.05|18.97|17.05|18.92|17|0
1646427720000|2022-03-04 21:02:00|18.92|17|18.92|17|18.92|17|18.88|16.96|0
1646427730000|2022-03-04 21:02:10|18.88|16.96|18.88|16.96|18.88|16.96|18.88|16.96|0
1646427740000|2022-03-04 21:02:20|18.92|17|18.79|16.87|18.92|17|18.79|16.87|0
1646427750000|2022-03-04 21:02:30|18.83|16.91|18.88|16.96|18.88|16.96|18.83|16.91|0
1646427760000|2022-03-04 21:02:40|18.97|17.05|19.01|17.09|19.01|17.09|18.92|17|0
1646427770000|2022-03-04 21:02:50|18.97|17.05|19.01|17.09|19.01|17.09|18.97|17.05|0
1646427780000|2022-03-04 21:03:00|18.97|17.05|19.03|17.11|19.03|17.11|18.97|17.05|0
1646427790000|2022-03-04 21:03:10|19.06|17.14|19.01|17.09|19.06|17.14|19.01|17.09|0
1646427800000|2022-03-04 21:03:20|19.06|17.14|18.88|16.96|19.06|17.14|18.88|16.96|0
1646427810000|2022-03-04 21:03:30|18.92|17|18.92|17|19.01|17.09|18.92|17|0
1646427820000|2022-03-04 21:03:40|18.97|17.05|19.1|17.18|19.1|17.18|18.97|17.05|0
1646427830000|2022-03-04 21:03:50|19.06|17.14|19.06|17.14|19.15|17.23|19.06|17.14|0
1646427840000|2022-03-04 21:04:00|18.92|17|18.88|16.96|18.92|17|18.88|16.96|0
1646427850000|2022-03-04 21:04:10|18.92|17|18.92|17|18.92|17|18.88|16.96|0
1646427870000|2022-03-04 21:04:30|18.87|16.95|18.87|16.95|18.92|17|18.87|16.95|0
1646427880000|2022-03-04 21:04:40|18.92|17|18.92|17|18.92|17|18.92|17|0
1646427890000|2022-03-04 21:04:50|18.87|16.95|18.87|16.95|18.92|17|18.87|16.95|0
1646427900000|2022-03-04 21:05:00|18.92|17|18.83|16.91|18.92|17|18.83|16.91|0
1646427910000|2022-03-04 21:05:10|18.85|16.93|18.78|16.86|18.85|16.93|18.78|16.86|0
1646427920000|2022-03-04 21:05:20|18.83|16.91|18.78|16.86|18.83|16.91|18.78|16.86|0
1646427940000|2022-03-04 21:05:40|18.74|16.82|18.74|16.82|18.74|16.82|18.69|16.77|0
1646427950000|2022-03-04 21:05:50|18.76|16.84|18.74|16.82|18.76|16.84|18.74|16.82|0
1646427970000|2022-03-04 21:06:10|18.69|16.77|18.56|16.64|18.69|16.77|18.56|16.64|0
1646427980000|2022-03-04 21:06:20|18.6|16.68|18.51|16.59|18.6|16.68|18.51|16.59|0
1646427990000|2022-03-04 21:06:30|18.29|16.37|18.11|16.19|18.29|16.37|18.11|16.19|0
1646428000000|2022-03-04 21:06:40|17.96|16.04|18.33|16.41|18.33|16.41|17.96|16.04|0
1646428010000|2022-03-04 21:06:50|18.25|16.33|18.51|16.59|18.51|16.59|18.25|16.33|0
1646428020000|2022-03-04 21:07:00|18.44|16.52|18.42|16.5|18.44|16.52|18.29|16.37|0
1646428030000|2022-03-04 21:07:10|18.36|16.44|18.38|16.46|18.38|16.46|18.36|16.44|0
1646428040000|2022-03-04 21:07:20|18.33|16.41|18.2|16.28|18.38|16.46|18.2|16.28|0
1646428050000|2022-03-04 21:07:30|18.25|16.33|18.33|16.41|18.33|16.41|18.25|16.33|0
1646428060000|2022-03-04 21:07:40|18.47|16.55|18.47|16.55|18.47|16.55|18.47|16.55|0
1646428070000|2022-03-04 21:07:50|18.51|16.59|18.47|16.55|18.51|16.59|18.47|16.55|0
1646428080000|2022-03-04 21:08:00|18.65|16.73|18.83|16.91|18.83|16.91|18.65|16.73|0
1646428090000|2022-03-04 21:08:10|18.78|16.86|18.73|16.81|18.92|17|18.73|16.81|0
1646428100000|2022-03-04 21:08:20|18.69|16.77|18.78|16.86|18.78|16.86|18.69|16.77|0
1646428110000|2022-03-04 21:08:30|18.73|16.81|18.92|17|18.92|17|18.73|16.81|0
1646428120000|2022-03-04 21:08:40|18.82|16.9|18.92|17|18.92|17|18.82|16.9|0
1646428130000|2022-03-04 21:08:50|18.91|16.99|18.91|16.99|19.01|17.09|18.91|16.99|0
1646428140000|2022-03-04 21:09:00|19.01|17.09|18.87|16.95|19.03|17.11|18.87|16.95|0
1646428150000|2022-03-04 21:09:10|18.78|16.86|18.82|16.9|18.87|16.95|18.78|16.86|0
1646428160000|2022-03-04 21:09:20|18.78|16.86|18.82|16.9|18.82|16.9|18.78|16.86|0
1646428170000|2022-03-04 21:09:30|18.87|16.95|18.91|16.99|18.91|16.99|18.87|16.95|0
1646428180000|2022-03-04 21:09:40|18.96|17.04|19|17.08|19|17.08|18.91|16.99|0
1646428190000|2022-03-04 21:09:50|18.87|16.95|18.84|16.92|18.91|16.99|18.84|16.92|0
1646428200000|2022-03-04 21:10:00|18.87|16.95|18.87|16.95|18.87|16.95|18.87|16.95|0
1646428210000|2022-03-04 21:10:10|18.84|16.92|18.89|16.97|18.89|16.97|18.84|16.92|0
1646428220000|2022-03-04 21:10:20|18.82|16.9|18.8|16.88|18.82|16.9|18.8|16.88|0
1646428230000|2022-03-04 21:10:30|18.78|16.86|18.78|16.86|18.78|16.86|18.78|16.86|0
1646428240000|2022-03-04 21:10:40|18.8|16.88|18.73|16.81|18.8|16.88|18.73|16.81|0
1646428250000|2022-03-04 21:10:50|18.91|16.99|18.91|16.99|18.93|17.01|18.91|16.99|0
1646428260000|2022-03-04 21:11:00|18.84|16.92|18.91|16.99|18.91|16.99|18.82|16.9|0
1646428270000|2022-03-04 21:11:10|18.89|16.97|18.87|16.95|18.91|16.99|18.87|16.95|0
1646428280000|2022-03-04 21:11:20|18.82|16.9|18.87|16.95|18.87|16.95|18.82|16.9|0
1646428290000|2022-03-04 21:11:30|18.82|16.9|18.78|16.86|18.82|16.9|18.73|16.81|0
1646428300000|2022-03-04 21:11:40|18.64|16.72|18.75|16.83|18.75|16.83|18.64|16.72|0
1646428310000|2022-03-04 21:11:50|18.69|16.77|18.55|16.63|18.69|16.77|18.55|16.63|0
1646428320000|2022-03-04 21:12:00|18.51|16.59|18.55|16.63|18.6|16.68|18.51|16.59|0
1646428330000|2022-03-04 21:12:10|18.53|16.61|18.55|16.63|18.55|16.63|18.51|16.59|0
1646428340000|2022-03-04 21:12:20|18.6|16.68|18.53|16.61|18.6|16.68|18.53|16.61|0
1646428350000|2022-03-04 21:12:30|18.62|16.7|18.57|16.65|18.62|16.7|18.57|16.65|0
1646428360000|2022-03-04 21:12:40|18.48|16.56|18.55|16.63|18.55|16.63|18.48|16.56|0
1646428370000|2022-03-04 21:12:50|18.59|16.67|18.5|16.58|18.59|16.67|18.48|16.56|0
1646428380000|2022-03-04 21:13:00|18.48|16.56|18.46|16.54|18.5|16.58|18.46|16.54|0
1646428390000|2022-03-04 21:13:10|18.5|16.58|18.5|16.58|18.5|16.58|18.5|16.58|0
1646428400000|2022-03-04 21:13:20|18.46|16.54|18.42|16.5|18.46|16.54|18.42|16.5|0
1646428410000|2022-03-04 21:13:30|18.35|16.43|18.28|16.36|18.46|16.54|18.28|16.36|0
1646428420000|2022-03-04 21:13:40|18.37|16.45|18.24|16.32|18.37|16.45|18.24|16.32|0
1646428430000|2022-03-04 21:13:50|18.21|16.29|18.24|16.32|18.26|16.34|18.21|16.29|0
1646428440000|2022-03-04 21:14:00|18.19|16.27|18.15|16.23|18.19|16.27|18.15|16.23|0
1646428460000|2022-03-04 21:14:20|18.19|16.27|18.28|16.36|18.28|16.36|18.19|16.27|0
1646428470000|2022-03-04 21:14:30|18.24|16.32|18.15|16.23|18.24|16.32|18.15|16.23|0
1646428480000|2022-03-04 21:14:40|18.17|16.25|18.19|16.27|18.19|16.27|18.15|16.23|0
1646428490000|2022-03-04 21:14:50|18.15|16.23|18.24|16.32|18.24|16.32|18.15|16.23|0
1646428530000|2022-03-04 21:15:30|14.96|12.56|14.96|12.56|14.96|12.56|14.92|12.52|0
1646428540000|2022-03-04 21:15:40|14.94|12.54|14.88|12.48|14.94|12.54|14.88|12.48|0
1646428550000|2022-03-04 21:15:50|14.84|12.44|14.74|12.34|14.84|12.44|14.74|12.34|0
1646428560000|2022-03-04 21:16:00|14.78|12.38|14.76|12.36|14.78|12.38|14.76|12.36|0
1646428570000|2022-03-04 21:16:10|14.72|12.32|14.72|12.32|14.72|12.32|14.7|12.3|0
1646428580000|2022-03-04 21:16:20|14.68|12.28|14.7|12.3|14.72|12.32|14.68|12.28|0
1646428590000|2022-03-04 21:16:30|14.66|12.26|14.72|12.32|14.72|12.32|14.66|12.26|0
1646428600000|2022-03-04 21:16:40|14.7|12.3|14.7|12.3|14.7|12.3|14.68|12.28|0
1646428610000|2022-03-04 21:16:50|14.72|12.32|14.58|12.18|14.72|12.32|14.58|12.18|0
1646428620000|2022-03-04 21:17:00|14.6|12.2|14.62|12.22|14.62|12.22|14.6|12.2|0
1646428630000|2022-03-04 21:17:10|14.6|12.2|14.66|12.26|14.66|12.26|14.6|12.2|0
1646428640000|2022-03-04 21:17:20|14.68|12.28|14.68|12.28|14.68|12.28|14.68|12.28|0
1646428650000|2022-03-04 21:17:30|14.64|12.24|14.64|12.24|14.64|12.24|14.64|12.24|0
1646428660000|2022-03-04 21:17:40|14.56|12.16|14.54|12.14|14.56|12.16|14.54|12.14|0
1646428670000|2022-03-04 21:17:50|14.56|12.16|14.68|12.28|14.68|12.28|14.56|12.16|0
1646428690000|2022-03-04 21:18:10|14.64|12.24|14.56|12.16|14.64|12.24|14.56|12.16|0
1646428700000|2022-03-04 21:18:20|14.54|12.14|14.56|12.16|14.56|12.16|14.54|12.14|0
1646428710000|2022-03-04 21:18:30|14.6|12.2|14.6|12.2|14.64|12.24|14.6|12.2|0
1646428720000|2022-03-04 21:18:40|14.62|12.22|14.62|12.22|14.62|12.22|14.62|12.22|0
1646428730000|2022-03-04 21:18:50|14.64|12.24|14.6|12.2|14.64|12.24|14.6|12.2|0
1646428740000|2022-03-04 21:19:00|14.64|12.24|14.64|12.24|14.64|12.24|14.64|12.24|0
1646428750000|2022-03-04 21:19:10|14.6|12.2|14.6|12.2|14.64|12.24|14.6|12.2|0
1646428760000|2022-03-04 21:19:20|14.58|12.18|14.6|12.2|14.6|12.2|14.58|12.18|0
1646428770000|2022-03-04 21:19:30|14.58|12.18|14.6|12.2|14.6|12.2|14.58|12.18|0
1646428780000|2022-03-04 21:19:40|14.64|12.24|14.6|12.2|14.64|12.24|14.6|12.2|0
1646428790000|2022-03-04 21:19:50|14.56|12.16|14.56|12.16|14.56|12.16|14.56|12.16|0
1646428800000|2022-03-04 21:20:00|14.6|12.2|14.56|12.16|14.6|12.2|14.56|12.16|0
1646428810000|2022-03-04 21:20:10|14.52|12.12|14.52|12.12|14.52|12.12|14.5|12.1|0
1646428820000|2022-03-04 21:20:20|14.6|12.2|14.6|12.2|14.6|12.2|14.6|12.2|0
1646428830000|2022-03-04 21:20:30|14.58|12.18|14.58|12.18|14.58|12.18|14.58|12.18|0
1646428840000|2022-03-04 21:20:40|14.6|12.2|14.6|12.2|14.6|12.2|14.56|12.16|0
1646428860000|2022-03-04 21:21:00|14.56|12.16|14.6|12.2|14.6|12.2|14.5|12.1|0
1646428870000|2022-03-04 21:21:10|14.58|12.18|14.56|12.16|14.6|12.2|14.56|12.16|0
1646428880000|2022-03-04 21:21:20|14.6|12.2|14.6|12.2|14.6|12.2|14.6|12.2|0
1646428890000|2022-03-04 21:21:30|14.62|12.22|14.58|12.18|14.62|12.22|14.58|12.18|0
1646428900000|2022-03-04 21:21:40|14.56|12.16|14.56|12.16|14.58|12.18|14.56|12.16|0
1646428910000|2022-03-04 21:21:50|14.58|12.18|14.64|12.24|14.64|12.24|14.58|12.18|0
1646428920000|2022-03-04 21:22:00|14.62|12.22|14.64|12.24|14.68|12.28|14.62|12.22|0
1646428930000|2022-03-04 21:22:10|14.66|12.26|14.68|12.28|14.68|12.28|14.64|12.24|0
1646428940000|2022-03-04 21:22:20|14.64|12.24|14.64|12.24|14.64|12.24|14.64|12.24|0
1646428950000|2022-03-04 21:22:30|14.6|12.2|14.66|12.26|14.66|12.26|14.6|12.2|0
1646428960000|2022-03-04 21:22:40|14.65|12.25|14.65|12.25|14.65|12.25|14.65|12.25|0
1646428970000|2022-03-04 21:22:50|14.67|12.27|14.65|12.25|14.67|12.27|14.64|12.24|0
1646428980000|2022-03-04 21:23:00|14.64|12.24|14.67|12.27|14.69|12.29|14.64|12.24|0
1646428990000|2022-03-04 21:23:10|14.65|12.25|14.65|12.25|14.67|12.27|14.65|12.25|0
1646429000000|2022-03-04 21:23:20|14.64|12.24|14.64|12.24|14.64|12.24|14.64|12.24|0
1646429010000|2022-03-04 21:23:30|14.65|12.25|14.65|12.25|14.65|12.25|14.65|12.25|0
1646429020000|2022-03-04 21:23:40|14.64|12.24|14.64|12.24|14.64|12.24|14.64|12.24|0
1646429030000|2022-03-04 21:23:50|14.67|12.27|14.69|12.29|14.71|12.31|14.67|12.27|0
1646429040000|2022-03-04 21:24:00|14.71|12.31|14.65|12.25|14.71|12.31|14.65|12.25|0
1646429050000|2022-03-04 21:24:10|14.67|12.27|14.69|12.29|14.69|12.29|14.67|12.27|0
1646429060000|2022-03-04 21:24:20|14.71|12.31|14.87|12.47|14.95|12.55|14.71|12.31|0
1646429070000|2022-03-04 21:24:30|14.77|12.37|14.79|12.39|14.79|12.39|14.77|12.37|0
1646429080000|2022-03-04 21:24:40|14.83|12.43|14.85|12.45|14.87|12.47|14.83|12.43|0
1646429090000|2022-03-04 21:24:50|14.81|12.41|14.79|12.39|14.81|12.41|14.79|12.39|0
1646429100000|2022-03-04 21:25:00|14.73|12.33|14.67|12.27|14.73|12.33|14.67|12.27|0
1646429110000|2022-03-04 21:25:10|14.73|12.33|14.73|12.33|14.73|12.33|14.73|12.33|0
1646429120000|2022-03-04 21:25:20|14.71|12.31|14.75|12.35|14.75|12.35|14.71|12.31|0
1646429130000|2022-03-04 21:25:30|14.71|12.31|14.71|12.31|14.71|12.31|14.71|12.31|0
1646429140000|2022-03-04 21:25:40|14.63|12.23|14.63|12.23|14.63|12.23|14.63|12.23|0
1646429150000|2022-03-04 21:25:50|14.61|12.21|14.63|12.23|14.63|12.23|14.61|12.21|0
1646429160000|2022-03-04 21:26:00|14.59|12.19|14.63|12.23|14.63|12.23|14.59|12.19|0
1646429170000|2022-03-04 21:26:10|14.61|12.21|14.59|12.19|14.63|12.23|14.59|12.19|0
1646429180000|2022-03-04 21:26:20|14.61|12.21|14.57|12.17|14.61|12.21|14.57|12.17|0
1646429190000|2022-03-04 21:26:30|14.59|12.19|14.59|12.19|14.59|12.19|14.56|12.16|0
1646429200000|2022-03-04 21:26:40|14.61|12.21|14.61|12.21|14.61|12.21|14.61|12.21|0
1646429210000|2022-03-04 21:26:50|14.59|12.19|14.59|12.19|14.59|12.19|14.59|12.19|0
1646429220000|2022-03-04 21:27:00|14.57|12.17|14.55|12.15|14.57|12.17|14.55|12.15|0
1646429230000|2022-03-04 21:27:10|14.59|12.19|14.59|12.19|14.59|12.19|14.59|12.19|0
1646429240000|2022-03-04 21:27:20|14.61|12.21|14.61|12.21|14.63|12.23|14.61|12.21|0
1646429250000|2022-03-04 21:27:30|14.63|12.23|14.69|12.29|14.71|12.31|14.63|12.23|0
1646429260000|2022-03-04 21:27:40|14.67|12.27|14.69|12.29|14.71|12.31|14.67|12.27|0
1646429270000|2022-03-04 21:27:50|14.67|12.27|14.63|12.23|14.67|12.27|14.63|12.23|0
1646429290000|2022-03-04 21:28:10|14.65|12.25|14.65|12.25|14.65|12.25|14.65|12.25|0
1646429300000|2022-03-04 21:28:20|14.63|12.23|14.63|12.23|14.63|12.23|14.63|12.23|0
1646429320000|2022-03-04 21:28:40|14.65|12.25|14.65|12.25|14.65|12.25|14.65|12.25|0
1646429330000|2022-03-04 21:28:50|14.61|12.21|14.67|12.27|14.67|12.27|14.61|12.21|0
1646429350000|2022-03-04 21:29:10|14.63|12.23|14.65|12.25|14.65|12.25|14.61|12.21|0
1646429360000|2022-03-04 21:29:20|14.63|12.23|14.67|12.27|14.67|12.27|14.63|12.23|0
1646429390000|2022-03-04 21:29:50|14.63|12.23|14.65|12.25|14.65|12.25|14.63|12.23|0
1646429400000|2022-03-04 21:30:00|14.63|12.23|14.63|12.23|14.63|12.23|14.63|12.23|0
1646429410000|2022-03-04 21:30:10|14.67|12.27|14.67|12.27|14.67|12.27|14.67|12.27|0
1646429420000|2022-03-04 21:30:20|14.74|12.34|14.78|12.38|14.78|12.38|14.74|12.34|0
1646429430000|2022-03-04 21:30:30|14.76|12.36|14.82|12.42|14.82|12.42|14.76|12.36|0
1646429440000|2022-03-04 21:30:40|14.8|12.4|14.78|12.38|14.8|12.4|14.78|12.38|0
1646429450000|2022-03-04 21:30:50|14.74|12.34|14.71|12.31|14.74|12.34|14.71|12.31|0
1646429460000|2022-03-04 21:31:00|14.74|12.34|14.78|12.38|14.82|12.42|14.74|12.34|0
1646429470000|2022-03-04 21:31:10|14.76|12.36|14.76|12.36|14.76|12.36|14.76|12.36|0
1646429480000|2022-03-04 21:31:20|14.74|12.34|14.76|12.36|14.76|12.36|14.74|12.34|0
1646429490000|2022-03-04 21:31:30|14.82|12.42|14.76|12.36|14.82|12.42|14.76|12.36|0
1646429500000|2022-03-04 21:31:40|14.74|12.34|14.78|12.38|14.78|12.38|14.74|12.34|0
1646429510000|2022-03-04 21:31:50|14.86|12.46|14.84|12.44|14.86|12.46|14.84|12.44|0
1646429530000|2022-03-04 21:32:10|14.94|12.54|14.94|12.54|14.94|12.54|14.94|12.54|0
1646429540000|2022-03-04 21:32:20|14.9|12.5|14.9|12.5|14.9|12.5|14.9|12.5|0
1646429570000|2022-03-04 21:32:50|14.86|12.46|14.86|12.46|14.86|12.46|14.86|12.46|0
1646429580000|2022-03-04 21:33:00|14.92|12.52|14.92|12.52|14.92|12.52|14.88|12.48|0
1646429590000|2022-03-04 21:33:10|14.9|12.5|14.9|12.5|14.9|12.5|14.9|12.5|0
1646429600000|2022-03-04 21:33:20|14.86|12.46|14.86|12.46|14.86|12.46|14.86|12.46|0
1646429610000|2022-03-04 21:33:30|14.88|12.48|14.86|12.46|14.88|12.48|14.86|12.46|0
1646429620000|2022-03-04 21:33:40|14.88|12.48|14.88|12.48|14.92|12.52|14.88|12.48|0
1646429630000|2022-03-04 21:33:50|14.86|12.46|14.86|12.46|14.86|12.46|14.86|12.46|0
1646429640000|2022-03-04 21:34:00|14.88|12.48|14.88|12.48|14.88|12.48|14.88|12.48|0
1646429650000|2022-03-04 21:34:10|14.86|12.46|14.9|12.5|14.9|12.5|14.86|12.46|0
1646429660000|2022-03-04 21:34:20|14.96|12.56|14.98|12.58|14.98|12.58|14.96|12.56|0
1646429670000|2022-03-04 21:34:30|14.99|12.59|14.99|12.59|14.99|12.59|14.99|12.59|0
1646429680000|2022-03-04 21:34:40|14.94|12.54|14.98|12.58|14.98|12.58|14.94|12.54|0
1646429690000|2022-03-04 21:34:50|14.95|12.55|14.94|12.54|14.98|12.58|14.94|12.54|0
1646429700000|2022-03-04 21:35:00|14.9|12.5|14.9|12.5|14.9|12.5|14.9|12.5|0
1646429710000|2022-03-04 21:35:10|14.91|12.51|14.91|12.51|14.91|12.51|14.91|12.51|0
1646429720000|2022-03-04 21:35:20|14.9|12.5|14.9|12.5|14.91|12.51|14.9|12.5|0
1646429730000|2022-03-04 21:35:30|14.86|12.46|14.95|12.55|14.95|12.55|14.86|12.46|0
1646429740000|2022-03-04 21:35:40|14.91|12.51|14.9|12.5|14.91|12.51|14.9|12.5|0
1646429750000|2022-03-04 21:35:50|14.84|12.44|14.82|12.42|14.84|12.44|14.82|12.42|0
1646429760000|2022-03-04 21:36:00|14.74|12.34|14.74|12.34|14.76|12.36|14.74|12.34|0
1646429770000|2022-03-04 21:36:10|14.76|12.36|14.8|12.4|14.8|12.4|14.76|12.36|0
1646429780000|2022-03-04 21:36:20|14.76|12.36|14.78|12.38|14.78|12.38|14.74|12.34|0
1646429790000|2022-03-04 21:36:30|15.09|12.69|15.13|12.73|15.13|12.73|15.05|12.65|0
1646429800000|2022-03-04 21:36:40|15.19|12.79|15.33|12.93|15.33|12.93|15.19|12.79|0
1646429820000|2022-03-04 21:37:00|15.37|12.97|15.37|12.97|15.37|12.97|15.33|12.93|0
1646429840000|2022-03-04 21:37:20|15.35|12.95|15.29|12.89|15.35|12.95|15.29|12.89|0
1646429850000|2022-03-04 21:37:30|15.01|12.61|15.03|12.63|15.05|12.65|15.01|12.61|0
1646429860000|2022-03-04 21:37:40|14.97|12.57|14.97|12.57|14.97|12.57|14.97|12.57|0
1646429870000|2022-03-04 21:37:50|14.93|12.53|14.97|12.57|14.97|12.57|14.93|12.53|0
1646429880000|2022-03-04 21:38:00|14.95|12.55|14.93|12.53|14.95|12.55|14.91|12.51|0
1646429890000|2022-03-04 21:38:10|14.89|12.49|14.83|12.43|14.89|12.49|14.83|12.43|0
1646429900000|2022-03-04 21:38:20|14.87|12.47|14.83|12.43|14.87|12.47|14.83|12.43|0
1646429910000|2022-03-04 21:38:30|14.81|12.41|14.81|12.41|14.81|12.41|14.81|12.41|0
1646429920000|2022-03-04 21:38:40|14.79|12.39|14.79|12.39|14.79|12.39|14.79|12.39|0
1646429930000|2022-03-04 21:38:50|14.78|12.38|14.83|12.43|14.83|12.43|14.77|12.37|0
1646429940000|2022-03-04 21:39:00|14.81|12.41|14.85|12.45|14.85|12.45|14.79|12.39|0
1646429960000|2022-03-04 21:39:20|14.91|12.51|14.89|12.49|14.91|12.51|14.87|12.47|0
1646429970000|2022-03-04 21:39:30|14.91|12.51|14.91|12.51|14.91|12.51|14.91|12.51|0
1646429990000|2022-03-04 21:39:50|14.89|12.49|14.81|12.41|14.89|12.49|14.81|12.41|0
1646430000000|2022-03-04 21:40:00|14.85|12.45|14.81|12.41|14.85|12.45|14.81|12.41|0
1646430010000|2022-03-04 21:40:10|14.79|12.39|14.83|12.43|14.83|12.43|14.79|12.39|0
1646430020000|2022-03-04 21:40:20|14.87|12.47|14.87|12.47|14.91|12.51|14.87|12.47|0
1646430030000|2022-03-04 21:40:30|14.83|12.43|14.93|12.53|14.93|12.53|14.83|12.43|0
1646430040000|2022-03-04 21:40:40|14.91|12.51|14.89|12.49|14.91|12.51|14.89|12.49|0
1646430060000|2022-03-04 21:41:00|14.93|12.53|14.93|12.53|14.93|12.53|14.93|12.53|0
1646430080000|2022-03-04 21:41:20|14.91|12.51|14.91|12.51|14.91|12.51|14.91|12.51|0
1646430090000|2022-03-04 21:41:30|14.93|12.53|14.93|12.53|14.93|12.53|14.93|12.53|0
1646430100000|2022-03-04 21:41:40|14.91|12.51|14.91|12.51|14.93|12.53|14.91|12.51|0
1646430110000|2022-03-04 21:41:50|14.93|12.53|14.89|12.49|14.93|12.53|14.89|12.49|0
1646430130000|2022-03-04 21:42:10|14.93|12.53|14.95|12.55|14.95|12.55|14.89|12.49|0
1646430140000|2022-03-04 21:42:20|14.91|12.51|14.91|12.51|14.91|12.51|14.91|12.51|0
1646430150000|2022-03-04 21:42:30|14.93|12.53|14.93|12.53|14.95|12.55|14.93|12.53|0
1646430160000|2022-03-04 21:42:40|14.97|12.57|14.97|12.57|14.97|12.57|14.97|12.57|0
1646430180000|2022-03-04 21:43:00|15.01|12.61|14.97|12.57|15.01|12.61|14.97|12.57|0
1646430190000|2022-03-04 21:43:10|14.95|12.55|14.89|12.49|14.95|12.55|14.89|12.49|0
1646430200000|2022-03-04 21:43:20|14.95|12.55|14.93|12.53|14.95|12.55|14.93|12.53|0
1646430210000|2022-03-04 21:43:30|14.95|12.55|14.93|12.53|14.95|12.55|14.93|12.53|0
1646430220000|2022-03-04 21:43:40|14.97|12.57|14.95|12.55|14.97|12.57|14.95|12.55|0
1646430230000|2022-03-04 21:43:50|14.93|12.53|14.97|12.57|14.97|12.57|14.93|12.53|0
1646430240000|2022-03-04 21:44:00|14.93|12.53|14.91|12.51|14.93|12.53|14.89|12.49|0
1646430250000|2022-03-04 21:44:10|14.89|12.49|14.91|12.51|14.91|12.51|14.89|12.49|0
1646430260000|2022-03-04 21:44:20|14.89|12.49|14.87|12.47|14.91|12.51|14.87|12.47|0
1646430270000|2022-03-04 21:44:30|14.93|12.53|14.93|12.53|14.93|12.53|14.93|12.53|0
1646430280000|2022-03-04 21:44:40|14.94|12.54|14.94|12.54|14.94|12.54|14.94|12.54|0
1646430290000|2022-03-04 21:44:50|14.96|12.56|14.83|12.43|14.96|12.56|14.79|12.39|0
1646640300000|2022-03-07 08:05:00|11.22|9.18|11.26|9.21|11.31|9.25|11.22|9.18|0
1646640310000|2022-03-07 08:05:10|11.23|9.19|11.52|9.44|11.52|9.44|11.23|9.19|0
1646640320000|2022-03-07 08:05:20|11.58|9.5|11.62|9.54|11.62|9.54|11.58|9.5|0
1646640330000|2022-03-07 08:05:30|11.61|9.53|11.64|9.56|11.64|9.56|11.55|9.47|0
1646640340000|2022-03-07 08:05:40|11.74|9.66|11.71|9.63|11.74|9.66|11.68|9.6|0
1646640350000|2022-03-07 08:05:50|11.65|9.57|11.74|9.66|11.74|9.66|11.65|9.57|0
1646640360000|2022-03-07 08:06:00|11.73|9.65|11.78|9.7|11.8|9.72|11.7|9.62|0
1646640370000|2022-03-07 08:06:10|11.95|9.87|11.89|9.81|11.95|9.87|11.89|9.81|0
1646640380000|2022-03-07 08:06:20|11.93|9.85|11.8|9.72|11.93|9.85|11.78|9.7|0
1646640390000|2022-03-07 08:06:30|11.84|9.76|11.81|9.73|11.84|9.76|11.75|9.67|0
1646640400000|2022-03-07 08:06:40|11.78|9.7|11.86|9.78|11.93|9.85|11.78|9.7|0
1646640410000|2022-03-07 08:06:50|11.81|9.73|11.89|9.81|11.96|9.88|11.81|9.73|0
1646640420000|2022-03-07 08:07:00|11.78|9.7|11.9|9.82|11.9|9.82|11.78|9.7|0
1646640430000|2022-03-07 08:07:10|11.92|9.84|11.93|9.85|11.93|9.85|11.89|9.81|0
1646640440000|2022-03-07 08:07:20|11.98|9.9|11.9|9.82|11.98|9.9|11.9|9.82|0
1646640450000|2022-03-07 08:07:30|11.84|9.76|11.81|9.73|11.89|9.81|11.81|9.73|0
1646640460000|2022-03-07 08:07:40|11.68|9.6|11.93|9.85|11.99|9.91|11.68|9.6|0
1646640470000|2022-03-07 08:07:50|11.95|9.87|11.98|9.9|11.98|9.9|11.8|9.72|0
1646640480000|2022-03-07 08:08:00|11.9|9.82|12.04|9.96|12.05|9.97|11.9|9.82|0
1646640490000|2022-03-07 08:08:10|12.11|10.03|12.1|10.02|12.11|10.03|12.01|9.93|0
1646640500000|2022-03-07 08:08:20|12.16|10.08|12.22|10.14|12.34|10.26|12.16|10.08|0
1646640510000|2022-03-07 08:08:30|12.19|10.11|11.93|9.85|12.19|10.11|11.93|9.85|0
1646640520000|2022-03-07 08:08:40|12.16|10.08|11.95|9.87|12.16|10.08|11.95|9.87|0
1646640530000|2022-03-07 08:08:50|11.98|9.9|11.81|9.73|12.01|9.93|11.81|9.73|0
1646640540000|2022-03-07 08:09:00|11.9|9.82|11.8|9.72|11.9|9.82|11.8|9.72|0
1646640550000|2022-03-07 08:09:10|11.77|9.69|11.93|9.85|11.98|9.9|11.77|9.69|0
1646640560000|2022-03-07 08:09:20|11.9|9.82|11.8|9.72|11.9|9.82|11.78|9.7|0
1646640570000|2022-03-07 08:09:30|11.81|9.73|11.95|9.87|11.95|9.87|11.81|9.73|0
1646640580000|2022-03-07 08:09:40|11.93|9.85|11.8|9.72|11.93|9.85|11.78|9.7|0
1646640590000|2022-03-07 08:09:50|11.84|9.76|11.66|9.58|11.86|9.78|11.66|9.58|0
1646640600000|2022-03-07 08:10:00|11.69|9.61|11.74|9.66|11.78|9.7|11.69|9.61|0
1646640610000|2022-03-07 08:10:10|11.78|9.7|11.59|9.51|11.78|9.7|11.59|9.51|0
1646640620000|2022-03-07 08:10:20|11.66|9.58|11.82|9.74|11.82|9.74|11.66|9.58|0
1646640630000|2022-03-07 08:10:30|11.8|9.72|11.97|9.89|11.97|9.89|11.8|9.72|0
1646640640000|2022-03-07 08:10:40|11.94|9.86|11.87|9.79|11.94|9.86|11.78|9.7|0
1646640650000|2022-03-07 08:10:50|11.88|9.8|11.87|9.79|11.88|9.8|11.79|9.71|0
1646640660000|2022-03-07 08:11:00|11.84|9.76|11.81|9.73|11.84|9.76|11.76|9.68|0
1646640670000|2022-03-07 08:11:10|11.69|9.61|11.52|9.44|11.69|9.61|11.52|9.44|0
1646640680000|2022-03-07 08:11:20|11.63|9.55|11.49|9.41|11.63|9.55|11.49|9.41|0
1646640690000|2022-03-07 08:11:30|11.57|9.49|11.47|9.39|11.63|9.55|11.47|9.39|0
1646640700000|2022-03-07 08:11:40|11.46|9.38|11.6|9.52|11.6|9.52|11.46|9.38|0
1646640710000|2022-03-07 08:11:50|11.49|9.41|11.47|9.39|11.49|9.41|11.47|9.39|0
1646640720000|2022-03-07 08:12:00|11.49|9.41|11.33|9.27|11.49|9.41|11.33|9.27|0
1646640730000|2022-03-07 08:12:10|11.41|9.34|11.22|9.18|11.41|9.34|11.22|9.18|0
1646640740000|2022-03-07 08:12:20|11.25|9.21|11.24|9.19|11.28|9.23|11.14|9.12|0
1646640750000|2022-03-07 08:12:30|11.14|9.12|11.14|9.12|11.16|9.13|11.14|9.12|0
1646640760000|2022-03-07 08:12:40|11.11|9.09|11.04|9.03|11.11|9.09|11.04|9.03|0
1646640770000|2022-03-07 08:12:50|11.24|9.19|11.17|9.14|11.24|9.19|11.17|9.14|0
1646640780000|2022-03-07 08:13:00|11.24|9.19|11.27|9.22|11.27|9.22|11.1|9.08|0
1646640790000|2022-03-07 08:13:10|11.17|9.14|11.24|9.19|11.24|9.19|11.17|9.14|0
1646640800000|2022-03-07 08:13:20|11.13|9.1|11.11|9.09|11.13|9.1|11.11|9.09|0
1646640810000|2022-03-07 08:13:30|11.13|9.1|10.99|8.99|11.13|9.1|10.99|8.99|0
1646640820000|2022-03-07 08:13:40|10.96|8.97|10.9|8.91|10.96|8.97|10.9|8.91|0
1646640830000|2022-03-07 08:13:50|10.85|8.88|10.77|8.82|10.88|8.9|10.77|8.82|0
1646640840000|2022-03-07 08:14:00|10.82|8.85|10.79|8.83|10.82|8.85|10.76|8.8|0
1646640850000|2022-03-07 08:14:10|10.83|8.86|10.71|8.77|10.83|8.86|10.71|8.77|0
1646640860000|2022-03-07 08:14:20|10.8|8.84|10.67|8.73|10.83|8.86|10.67|8.73|0
1646640870000|2022-03-07 08:14:30|10.74|8.79|10.68|8.74|10.74|8.79|10.65|8.72|0
1646640880000|2022-03-07 08:14:40|10.71|8.77|10.91|8.93|10.91|8.93|10.71|8.77|0
1646640890000|2022-03-07 08:14:50|10.93|8.94|11.06|9.05|11.06|9.05|10.91|8.93|0
1646640900000|2022-03-07 08:15:00|11.03|9.03|11.16|9.13|11.16|9.13|10.86|8.89|0
1646640910000|2022-03-07 08:15:10|11.17|9.14|11.25|9.2|11.36|9.29|11.17|9.14|0
1646640920000|2022-03-07 08:15:20|11.23|9.19|11.36|9.29|11.36|9.29|11.17|9.14|0
1646640930000|2022-03-07 08:15:30|11.39|9.32|11.47|9.39|11.51|9.43|11.38|9.31|0
1646640940000|2022-03-07 08:15:40|11.45|9.37|11.54|9.46|11.55|9.47|11.45|9.37|0
1646640950000|2022-03-07 08:15:50|11.41|9.33|11.3|9.24|11.41|9.33|11.3|9.24|0
1646640960000|2022-03-07 08:16:00|11.17|9.14|11.08|9.06|11.17|9.14|11.02|9.01|0
1646640970000|2022-03-07 08:16:10|10.89|8.91|10.79|8.83|10.89|8.91|10.79|8.83|0
1646640980000|2022-03-07 08:16:20|10.77|8.81|10.67|8.73|10.77|8.81|10.67|8.73|0
1646640990000|2022-03-07 08:16:30|10.65|8.71|10.58|8.65|10.65|8.71|10.56|8.64|0
1646641000000|2022-03-07 08:16:40|10.49|8.58|10.4|8.51|10.49|8.58|10.34|8.46|0
1646641010000|2022-03-07 08:16:50|10.38|8.5|10.4|8.51|10.4|8.51|10.37|8.48|0
1646641020000|2022-03-07 08:17:00|10.3|8.42|10.28|8.41|10.34|8.46|10.28|8.41|0
1646641030000|2022-03-07 08:17:10|10.33|8.45|10.24|8.38|10.33|8.45|10.24|8.38|0
1646641040000|2022-03-07 08:17:20|10.2|8.34|10.27|8.4|10.27|8.4|10.2|8.34|0
1646641050000|2022-03-07 08:17:30|10.25|8.39|10.24|8.38|10.25|8.39|10.21|8.35|0
1646641060000|2022-03-07 08:17:40|10.28|8.41|10.34|8.46|10.37|8.48|10.28|8.41|0
1646641070000|2022-03-07 08:17:50|10.32|8.45|10.25|8.39|10.38|8.5|10.24|8.38|0
1646641080000|2022-03-07 08:18:00|10.37|8.48|10.38|8.49|10.38|8.49|10.32|8.45|0
1646641090000|2022-03-07 08:18:10|10.28|8.41|10.31|8.44|10.37|8.48|10.27|8.4|0
1646641100000|2022-03-07 08:18:20|10.22|8.36|10.01|8.19|10.22|8.36|10.01|8.19|0
1646641110000|2022-03-07 08:18:30|9.89|8.09|9.89|8.09|9.92|8.12|9.88|8.08|0
1646641120000|2022-03-07 08:18:40|9.88|8.08|9.61|7.87|9.88|8.08|9.61|7.87|0
1646641130000|2022-03-07 08:18:50|9.71|7.95|9.8|8.01|9.8|8.01|9.71|7.95|0
1646641140000|2022-03-07 08:19:00|9.81|8.03|9.96|8.15|9.96|8.15|9.81|8.03|0
1646641150000|2022-03-07 08:19:10|10.01|8.19|9.99|8.18|10.01|8.19|9.99|8.18|0
1646641160000|2022-03-07 08:19:20|9.98|8.16|9.86|8.07|9.98|8.16|9.86|8.07|0
1646641170000|2022-03-07 08:19:30|9.98|8.16|10.05|8.22|10.09|8.26|9.98|8.16|0
1646641180000|2022-03-07 08:19:40|10.06|8.23|10.11|8.27|10.11|8.27|10.06|8.23|0
1646641190000|2022-03-07 08:19:50|10.09|8.26|10.06|8.23|10.16|8.32|10.06|8.23|0
1646641200000|2022-03-07 08:20:00|10.09|8.26|10.05|8.22|10.12|8.28|10.05|8.22|0
1646641210000|2022-03-07 08:20:10|9.99|8.17|10.03|8.21|10.03|8.21|9.93|8.13|0
1646641220000|2022-03-07 08:20:20|10.06|8.23|9.95|8.14|10.11|8.27|9.95|8.14|0
1646641230000|2022-03-07 08:20:30|9.92|8.12|9.98|8.16|9.98|8.16|9.92|8.12|0
1646641240000|2022-03-07 08:20:40|9.89|8.09|10|8.19|10|8.19|9.89|8.09|0
1646641250000|2022-03-07 08:20:50|9.92|8.12|9.83|8.05|9.92|8.12|9.78|8|0
1646641260000|2022-03-07 08:21:00|9.85|8.06|9.72|7.95|9.85|8.06|9.72|7.95|0
1646641270000|2022-03-07 08:21:10|9.71|7.94|9.69|7.93|9.75|7.98|9.67|7.91|0
1646641280000|2022-03-07 08:21:20|9.75|7.98|9.74|7.97|9.75|7.98|9.74|7.97|0
1646641290000|2022-03-07 08:21:30|9.71|7.94|9.65|7.9|9.71|7.94|9.61|7.86|0
1646641300000|2022-03-07 08:21:40|9.61|7.86|9.69|7.93|9.69|7.93|9.61|7.86|0
1646641310000|2022-03-07 08:21:50|9.6|7.85|9.56|7.82|9.6|7.85|9.56|7.82|0
1646641320000|2022-03-07 08:22:00|9.67|7.91|9.78|8|9.86|8.07|9.67|7.91|0
1646641330000|2022-03-07 08:22:10|9.72|7.95|9.69|7.93|9.75|7.98|9.65|7.9|0
1646641340000|2022-03-07 08:22:20|9.58|7.84|9.54|7.81|9.58|7.84|9.53|7.8|0
1646641350000|2022-03-07 08:22:30|9.52|7.79|9.51|7.78|9.54|7.81|9.51|7.78|0
1646641360000|2022-03-07 08:22:40|9.53|7.8|9.43|7.72|9.53|7.8|9.42|7.71|0
1646641370000|2022-03-07 08:22:50|9.5|7.77|9.6|7.85|9.6|7.85|9.5|7.77|0
1646641380000|2022-03-07 08:23:00|9.57|7.83|9.65|7.9|9.65|7.9|9.55|7.82|0
1646641390000|2022-03-07 08:23:10|9.53|7.8|9.58|7.84|9.58|7.84|9.42|7.71|0
1646641400000|2022-03-07 08:23:20|9.47|7.75|9.47|7.75|9.53|7.79|9.47|7.75|0
1646641410000|2022-03-07 08:23:30|9.3|7.61|9.34|7.64|9.35|7.65|9.3|7.61|0
1646641420000|2022-03-07 08:23:40|9.42|7.71|9.32|7.63|9.42|7.71|9.32|7.63|0
1646641430000|2022-03-07 08:23:50|9.4|7.69|9.5|7.77|9.5|7.77|9.39|7.68|0
1646641440000|2022-03-07 08:24:00|9.3|7.61|9.38|7.67|9.38|7.67|9.27|7.58|0
1646641450000|2022-03-07 08:24:10|9.47|7.75|9.39|7.68|9.47|7.75|9.39|7.68|0
1646641460000|2022-03-07 08:24:20|9.36|7.66|9.38|7.67|9.39|7.68|9.31|7.62|0
1646641470000|2022-03-07 08:24:30|9.47|7.75|9.3|7.61|9.5|7.77|9.3|7.61|0
1646641480000|2022-03-07 08:24:40|9.34|7.64|9.08|7.43|9.34|7.64|9.08|7.43|0
1646641490000|2022-03-07 08:24:50|9.11|7.45|9.08|7.43|9.16|7.5|9.08|7.43|0
1646641500000|2022-03-07 08:25:00|8.99|7.36|9.06|7.41|9.06|7.41|8.99|7.36|0
1646641510000|2022-03-07 08:25:10|9.26|7.57|9.28|7.59|9.28|7.59|9.18|7.51|0
1646641520000|2022-03-07 08:25:20|9.36|7.66|9.47|7.75|9.47|7.75|9.34|7.64|0
1646641530000|2022-03-07 08:25:30|9.42|7.7|9.55|7.82|9.55|7.82|9.42|7.7|0
1646641540000|2022-03-07 08:25:40|9.61|7.86|9.48|7.76|9.61|7.86|9.48|7.76|0
1646641550000|2022-03-07 08:25:50|9.52|7.79|9.5|7.77|9.63|7.88|9.5|7.77|0
1646641560000|2022-03-07 08:26:00|9.51|7.78|9.48|7.76|9.51|7.78|9.48|7.76|0
1646641570000|2022-03-07 08:26:10|9.59|7.85|9.5|7.77|9.59|7.85|9.5|7.77|0
1646641580000|2022-03-07 08:26:20|9.55|7.81|9.4|7.69|9.55|7.81|9.4|7.69|0
1646641590000|2022-03-07 08:26:30|9.39|7.68|9.4|7.69|9.44|7.73|9.33|7.64|0
1646641600000|2022-03-07 08:26:40|9.31|7.61|9.2|7.53|9.31|7.61|9.2|7.53|0
1646641610000|2022-03-07 08:26:50|9.25|7.57|9.23|7.55|9.25|7.57|9.23|7.55|0
1646641620000|2022-03-07 08:27:00|9.17|7.51|9.25|7.57|9.25|7.57|9.17|7.51|0
1646641630000|2022-03-07 08:27:10|9.17|7.51|9.2|7.53|9.2|7.53|9.17|7.51|0
1646641640000|2022-03-07 08:27:20|9.17|7.51|9.03|7.39|9.17|7.51|9.03|7.39|0
1646641650000|2022-03-07 08:27:30|9.13|7.47|9.2|7.53|9.28|7.59|9.13|7.47|0
1646641660000|2022-03-07 08:27:40|9.17|7.5|8.99|7.35|9.17|7.5|8.99|7.35|0
1646641670000|2022-03-07 08:27:50|9.03|7.39|9.16|7.49|9.16|7.49|9.03|7.39|0
1646641680000|2022-03-07 08:28:00|9.12|7.46|9.04|7.4|9.12|7.46|9.04|7.4|0
1646641690000|2022-03-07 08:28:10|9.15|7.48|9.01|7.38|9.15|7.48|9.01|7.38|0
1646641700000|2022-03-07 08:28:20|9.03|7.37|9.07|7.42|9.07|7.42|9.03|7.37|0
1646641710000|2022-03-07 08:28:30|9.04|7.4|9.12|7.46|9.19|7.52|9.04|7.4|0
1646641720000|2022-03-07 08:28:40|9.13|7.47|9.05|7.41|9.13|7.47|9.04|7.4|0
1646641730000|2022-03-07 08:28:50|9.04|7.4|9.09|7.44|9.09|7.44|9.03|7.39|0
1646641740000|2022-03-07 08:29:00|9.13|7.47|9.2|7.53|9.22|7.55|9.12|7.46|0
1646641750000|2022-03-07 08:29:10|9.18|7.51|9.18|7.51|9.18|7.51|9.12|7.46|0
1646641760000|2022-03-07 08:29:20|9.2|7.53|9.29|7.6|9.29|7.6|9.2|7.53|0
1646641770000|2022-03-07 08:29:30|9.28|7.59|9.38|7.68|9.38|7.68|9.28|7.59|0
1646641780000|2022-03-07 08:29:40|9.44|7.72|9.28|7.59|9.44|7.72|9.28|7.59|0
1646641790000|2022-03-07 08:29:50|9.34|7.65|9.3|7.61|9.34|7.65|9.3|7.61|0
1646641800000|2022-03-07 08:30:00|9.26|7.58|9.14|7.48|9.26|7.58|9.13|7.47|0
1646641810000|2022-03-07 08:30:10|9.06|7.42|8.99|7.35|9.06|7.42|8.99|7.35|0
1646641820000|2022-03-07 08:30:20|8.93|7.31|8.93|7.31|8.93|7.31|8.93|7.31|0
1646641830000|2022-03-07 08:30:30|8.91|7.29|8.8|7.2|8.91|7.29|8.8|7.2|0
1646641840000|2022-03-07 08:30:40|8.86|7.25|8.88|7.27|8.89|7.28|8.86|7.25|0
1646641850000|2022-03-07 08:30:50|8.93|7.31|8.84|7.24|8.93|7.31|8.83|7.22|0
1646641860000|2022-03-07 08:31:00|8.82|7.21|8.83|7.22|8.84|7.24|8.77|7.17|0
1646641870000|2022-03-07 08:31:10|8.8|7.2|8.8|7.2|8.82|7.21|8.77|7.17|0
1646641880000|2022-03-07 08:31:20|8.77|7.17|8.74|7.15|8.77|7.17|8.68|7.1|0
1646641890000|2022-03-07 08:31:30|8.85|7.24|8.77|7.17|8.85|7.24|8.77|7.17|0
1646641900000|2022-03-07 08:31:40|8.73|7.14|8.66|7.09|8.73|7.14|8.66|7.09|0
1646641910000|2022-03-07 08:31:50|8.69|7.11|8.6|7.04|8.69|7.11|8.6|7.04|0
1646641920000|2022-03-07 08:32:00|8.59|7.03|8.6|7.04|8.61|7.05|8.59|7.03|0
1646641930000|2022-03-07 08:32:10|8.62|7.06|8.59|7.03|8.65|7.08|8.59|7.03|0
1646641940000|2022-03-07 08:32:20|8.6|7.04|8.65|7.08|8.65|7.08|8.6|7.04|0
1646641950000|2022-03-07 08:32:30|8.62|7.06|8.57|7.02|8.62|7.06|8.57|7.02|0
1646641960000|2022-03-07 08:32:40|8.59|7.03|8.57|7.02|8.61|7.05|8.56|7.01|0
1646641970000|2022-03-07 08:32:50|8.61|7.05|8.64|7.07|8.64|7.07|8.56|7.01|0
1646641980000|2022-03-07 08:33:00|8.7|7.12|8.7|7.12|8.7|7.12|8.65|7.08|0
1646641990000|2022-03-07 08:33:10|8.66|7.09|8.56|7|8.66|7.09|8.56|7|0
1646642000000|2022-03-07 08:33:20|8.55|6.99|8.57|7.01|8.6|7.04|8.55|6.99|0
1646642010000|2022-03-07 08:33:30|8.6|7.04|8.92|7.3|8.92|7.3|8.6|7.04|0
1646642020000|2022-03-07 08:33:40|9.03|7.39|9.09|7.43|9.09|7.43|9.03|7.39|0
1646642030000|2022-03-07 08:33:50|9.11|7.46|9.05|7.4|9.11|7.46|9.03|7.39|0
1646642040000|2022-03-07 08:34:00|9.06|7.41|9.06|7.41|9.06|7.41|9.03|7.39|0
1646642050000|2022-03-07 08:34:10|8.92|7.3|9.01|7.37|9.11|7.46|8.92|7.3|0
1646642060000|2022-03-07 08:34:20|8.99|7.36|8.92|7.3|8.99|7.36|8.81|7.21|0
1646642070000|2022-03-07 08:34:30|8.97|7.34|8.96|7.33|8.98|7.35|8.96|7.33|0
1646642080000|2022-03-07 08:34:40|8.97|7.34|9.11|7.46|9.11|7.46|8.97|7.34|0
1646642090000|2022-03-07 08:34:50|9.15|7.49|9.28|7.6|9.28|7.6|9.15|7.49|0
1646642100000|2022-03-07 08:35:00|9.3|7.61|9.11|7.45|9.3|7.61|9.11|7.45|0
1646642110000|2022-03-07 08:35:10|9.1|7.44|9.23|7.55|9.23|7.55|9.1|7.44|0
1646642120000|2022-03-07 08:35:20|9.27|7.59|9.3|7.61|9.3|7.61|9.16|7.5|0
1646642130000|2022-03-07 08:35:30|9.22|7.54|9.46|7.74|9.49|7.76|9.22|7.54|0
1646642140000|2022-03-07 08:35:40|9.43|7.72|9.43|7.72|9.49|7.76|9.4|7.69|0
1646642150000|2022-03-07 08:35:50|9.46|7.74|9.54|7.81|9.54|7.81|9.46|7.74|0
1646642160000|2022-03-07 08:36:00|9.51|7.78|9.6|7.85|9.6|7.85|9.38|7.67|0
1646642170000|2022-03-07 08:36:10|9.53|7.79|9.69|7.93|9.69|7.93|9.53|7.79|0
1646642180000|2022-03-07 08:36:20|9.64|7.88|9.76|7.99|9.76|7.99|9.64|7.88|0
1646642190000|2022-03-07 08:36:30|9.82|8.03|9.93|8.12|9.97|8.16|9.82|8.03|0
1646642200000|2022-03-07 08:36:40|9.89|8.09|10.1|8.26|10.1|8.26|9.84|8.05|0
1646642210000|2022-03-07 08:36:50|9.99|8.17|9.89|8.09|9.99|8.17|9.89|8.09|0
1646642220000|2022-03-07 08:37:00|9.96|8.15|9.96|8.15|9.96|8.15|9.92|8.11|0
1646642230000|2022-03-07 08:37:10|9.92|8.11|9.84|8.05|9.92|8.11|9.83|8.04|0
1646642240000|2022-03-07 08:37:20|9.89|8.09|9.93|8.12|9.93|8.12|9.87|8.08|0
1646642250000|2022-03-07 08:37:30|9.89|8.09|10.09|8.25|10.09|8.25|9.89|8.09|0
1646642260000|2022-03-07 08:37:40|10.11|8.28|10.3|8.43|10.3|8.43|10.11|8.28|0
1646642270000|2022-03-07 08:37:50|10.27|8.4|10.27|8.4|10.27|8.4|10.27|8.4|0
1646642280000|2022-03-07 08:38:00|10.29|8.42|10.33|8.45|10.33|8.45|10.27|8.4|0
1646642290000|2022-03-07 08:38:10|10.35|8.46|10.29|8.42|10.35|8.46|10.27|8.4|0
1646642300000|2022-03-07 08:38:20|10.27|8.4|10.27|8.4|10.27|8.4|10.14|8.3|0
1646642310000|2022-03-07 08:38:30|10.3|8.43|10.4|8.51|10.4|8.51|10.26|8.39|0
1646642320000|2022-03-07 08:38:40|10.42|8.52|10.45|8.55|10.46|8.56|10.32|8.44|0
1646642330000|2022-03-07 08:38:50|10.4|8.51|10.62|8.69|10.62|8.69|10.4|8.51|0
1646642340000|2022-03-07 08:39:00|10.68|8.74|10.52|8.61|10.68|8.74|10.52|8.61|0
1646642350000|2022-03-07 08:39:10|10.59|8.67|10.52|8.61|10.59|8.67|10.52|8.61|0
1646642360000|2022-03-07 08:39:20|10.46|8.56|10.45|8.55|10.46|8.56|10.42|8.52|0
1646642370000|2022-03-07 08:39:30|10.49|8.58|10.53|8.62|10.53|8.62|10.49|8.58|0
1646642380000|2022-03-07 08:39:40|10.39|8.5|10.27|8.4|10.42|8.52|10.27|8.4|0
1646642390000|2022-03-07 08:39:50|10.18|8.33|10.11|8.27|10.18|8.33|10.11|8.27|0
1646642400000|2022-03-07 08:40:00|10.04|8.21|10.24|8.38|10.24|8.38|10.04|8.21|0
1646642410000|2022-03-07 08:40:10|10.15|8.31|9.81|8.03|10.15|8.31|9.81|8.03|0
1646642420000|2022-03-07 08:40:20|9.78|8.01|9.81|8.03|9.81|8.03|9.78|8.01|0
1646642430000|2022-03-07 08:40:30|9.73|7.96|9.81|8.03|9.84|8.05|9.73|7.96|0
1646642440000|2022-03-07 08:40:40|9.87|8.07|9.81|8.03|9.88|8.09|9.81|8.03|0
1646642450000|2022-03-07 08:40:50|9.85|8.06|9.95|8.14|9.97|8.16|9.85|8.06|0
1646642460000|2022-03-07 08:41:00|9.87|8.07|10.04|8.21|10.04|8.21|9.87|8.07|0
1646642470000|2022-03-07 08:41:10|9.94|8.13|10.04|8.21|10.07|8.24|9.94|8.13|0
1646642480000|2022-03-07 08:41:20|10.02|8.2|10.01|8.19|10.02|8.2|9.92|8.12|0
1646642490000|2022-03-07 08:41:30|10.12|8.28|10.07|8.24|10.12|8.28|10.07|8.24|0
1646642500000|2022-03-07 08:41:40|10.12|8.28|10.15|8.31|10.15|8.31|10.09|8.26|0
1646642510000|2022-03-07 08:41:50|10.07|8.24|9.25|7.57|10.07|8.24|9.25|7.57|0
1646642520000|2022-03-07 08:42:00|9.24|7.56|9.42|7.71|9.43|7.72|9.13|7.47|0
1646642530000|2022-03-07 08:42:10|9.53|7.8|9.56|7.82|9.56|7.82|9.53|7.8|0
1646642540000|2022-03-07 08:42:20|9.59|7.85|9.87|8.07|9.87|8.07|9.59|7.85|0
1646642550000|2022-03-07 08:42:30|9.9|8.1|9.9|8.1|9.97|8.16|9.9|8.1|0
1646642560000|2022-03-07 08:42:40|9.83|8.04|9.81|8.03|9.83|8.04|9.74|7.97|0
1646642570000|2022-03-07 08:42:50|9.74|7.97|9.62|7.87|9.74|7.97|9.62|7.87|0
1646642580000|2022-03-07 08:43:00|9.57|7.83|9.53|7.8|9.59|7.84|9.53|7.8|0
1646642590000|2022-03-07 08:43:10|9.42|7.71|9.45|7.73|9.5|7.78|9.42|7.71|0
1646642600000|2022-03-07 08:43:20|9.53|7.8|9.5|7.78|9.56|7.82|9.5|7.78|0
1646642610000|2022-03-07 08:43:30|9.45|7.73|9.48|7.75|9.48|7.75|9.45|7.73|0
1646642620000|2022-03-07 08:43:40|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1646642630000|2022-03-07 08:43:50|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1646642640000|2022-03-07 08:44:00|9.37|7.66|9.34|7.64|9.38|7.68|9.3|7.61|0
1646642650000|2022-03-07 08:44:10|9.29|7.6|9.34|7.64|9.34|7.64|9.29|7.6|0
1646642660000|2022-03-07 08:44:20|9.23|7.55|9.18|7.51|9.26|7.58|9.18|7.51|0
1646642670000|2022-03-07 08:44:30|9.23|7.55|9.17|7.5|9.23|7.55|9.14|7.48|0
1646642680000|2022-03-07 08:44:40|9.13|7.47|9.12|7.47|9.13|7.47|9.12|7.47|0
1646642690000|2022-03-07 08:44:50|9.1|7.44|9.23|7.55|9.23|7.55|9.07|7.42|0
1646642700000|2022-03-07 08:45:00|9.25|7.56|9.23|7.55|9.25|7.56|9.18|7.51|0
1646642710000|2022-03-07 08:45:10|9.22|7.54|9.2|7.53|9.22|7.54|9.15|7.49|0
1646642720000|2022-03-07 08:45:20|9.18|7.51|9.19|7.52|9.2|7.53|9.18|7.51|0
1646642730000|2022-03-07 08:45:30|9.26|7.57|9.18|7.51|9.26|7.57|9.18|7.51|0
1646642740000|2022-03-07 08:45:40|9.26|7.57|9.33|7.63|9.33|7.63|9.22|7.54|0
1646642750000|2022-03-07 08:45:50|9.39|7.68|9.37|7.66|9.39|7.68|9.37|7.66|0
1646642760000|2022-03-07 08:46:00|9.35|7.65|9.3|7.61|9.35|7.65|9.27|7.59|0
1646642770000|2022-03-07 08:46:10|9.26|7.57|9.39|7.68|9.39|7.68|9.24|7.56|0
1646642780000|2022-03-07 08:46:20|9.36|7.66|9.56|7.82|9.56|7.82|9.36|7.66|0
1646642790000|2022-03-07 08:46:30|9.58|7.84|9.67|7.91|9.68|7.92|9.58|7.84|0
1646642800000|2022-03-07 08:46:40|9.61|7.86|9.64|7.89|9.69|7.93|9.61|7.86|0
1646642810000|2022-03-07 08:46:50|9.63|7.88|9.46|7.74|9.64|7.89|9.45|7.73|0
1646642820000|2022-03-07 08:47:00|9.41|7.7|9.47|7.75|9.47|7.75|9.39|7.68|0
1646642830000|2022-03-07 08:47:10|9.45|7.73|9.53|7.8|9.53|7.8|9.42|7.71|0
1646642840000|2022-03-07 08:47:20|9.5|7.77|9.69|7.93|9.69|7.93|9.5|7.77|0
1646642850000|2022-03-07 08:47:30|9.61|7.86|9.47|7.75|9.61|7.86|9.47|7.75|0
1646642860000|2022-03-07 08:47:40|9.42|7.71|9.42|7.71|9.46|7.74|9.39|7.68|0
1646642870000|2022-03-07 08:47:50|9.38|7.67|9.44|7.73|9.44|7.73|9.26|7.57|0
1646642880000|2022-03-07 08:48:00|9.38|7.67|9.5|7.77|9.5|7.77|9.36|7.66|0
1646642890000|2022-03-07 08:48:10|9.53|7.79|9.62|7.87|9.72|7.95|9.53|7.79|0
1646642900000|2022-03-07 08:48:20|9.71|7.94|9.67|7.91|9.78|8|9.67|7.91|0
1646642910000|2022-03-07 08:48:30|9.72|7.95|9.79|8.01|9.79|8.01|9.72|7.95|0
1646642920000|2022-03-07 08:48:40|9.93|8.13|9.89|8.09|10.05|8.22|9.89|8.09|0
1646642930000|2022-03-07 08:48:50|9.83|8.05|9.95|8.14|9.97|8.16|9.83|8.05|0
1646642940000|2022-03-07 08:49:00|9.88|8.08|9.68|7.92|9.88|8.08|9.68|7.92|0
1646642950000|2022-03-07 08:49:10|9.72|7.95|9.62|7.87|9.72|7.95|9.61|7.86|0
1646642960000|2022-03-07 08:49:20|9.66|7.91|9.71|7.94|9.71|7.94|9.64|7.88|0
1646642970000|2022-03-07 08:49:30|9.58|7.84|9.55|7.82|9.58|7.84|9.47|7.75|0
1646642980000|2022-03-07 08:49:40|9.58|7.84|9.51|7.78|9.58|7.84|9.5|7.77|0
1646642990000|2022-03-07 08:49:50|9.5|7.77|9.46|7.74|9.51|7.78|9.46|7.74|0
1646643000000|2022-03-07 08:50:00|9.42|7.7|9.35|7.65|9.42|7.7|9.33|7.64|0
1646643010000|2022-03-07 08:50:10|9.42|7.7|9.39|7.68|9.42|7.7|9.36|7.66|0
1646643020000|2022-03-07 08:50:20|9.47|7.75|9.61|7.86|9.61|7.86|9.47|7.75|0
1646643030000|2022-03-07 08:50:30|9.59|7.85|9.66|7.91|9.66|7.91|9.58|7.84|0
1646643040000|2022-03-07 08:50:40|9.59|7.85|9.69|7.93|9.69|7.93|9.59|7.85|0
1646643050000|2022-03-07 08:50:50|9.7|7.94|9.69|7.93|9.8|8.02|9.66|7.91|0
1646643060000|2022-03-07 08:51:00|9.61|7.86|9.58|7.84|9.63|7.88|9.55|7.81|0
1646643070000|2022-03-07 08:51:10|9.63|7.88|9.83|8.04|9.86|8.07|9.63|7.88|0
1646643080000|2022-03-07 08:51:20|9.86|8.07|9.91|8.11|9.92|8.11|9.86|8.07|0
1646643090000|2022-03-07 08:51:30|9.86|8.07|9.82|8.03|9.89|8.09|9.82|8.03|0
1646643100000|2022-03-07 08:51:40|9.84|8.05|9.76|7.99|9.84|8.05|9.73|7.96|0
1646643110000|2022-03-07 08:51:50|9.66|7.9|9.76|7.99|9.83|8.04|9.66|7.9|0
1646643120000|2022-03-07 08:52:00|9.8|8.02|9.99|8.17|9.99|8.17|9.8|8.02|0
1646643130000|2022-03-07 08:52:10|10.09|8.25|10.19|8.34|10.2|8.35|10.09|8.25|0
1646643140000|2022-03-07 08:52:20|10.23|8.37|10.17|8.32|10.23|8.37|10.09|8.25|0
1646643150000|2022-03-07 08:52:30|10.23|8.37|10.14|8.3|10.23|8.37|10.11|8.28|0
1646643160000|2022-03-07 08:52:40|10.2|8.35|10.14|8.3|10.2|8.35|10.1|8.26|0
1646643170000|2022-03-07 08:52:50|10.11|8.28|10.17|8.32|10.17|8.32|10.11|8.28|0
1646643180000|2022-03-07 08:53:00|10.1|8.26|9.91|8.11|10.1|8.26|9.91|8.11|0
1646643190000|2022-03-07 08:53:10|9.87|8.08|9.81|8.03|9.87|8.08|9.81|8.03|0
1646643200000|2022-03-07 08:53:20|9.93|8.12|9.67|7.92|9.93|8.12|9.67|7.92|0
1646643210000|2022-03-07 08:53:30|9.73|7.96|9.69|7.93|9.8|8.02|9.69|7.93|0
1646643220000|2022-03-07 08:53:40|9.66|7.9|9.71|7.95|9.73|7.96|9.66|7.9|0
1646643230000|2022-03-07 08:53:50|9.6|7.86|9.58|7.83|9.6|7.86|9.52|7.79|0
1646643240000|2022-03-07 08:54:00|9.52|7.79|9.62|7.87|9.62|7.87|9.51|7.78|0
1646643250000|2022-03-07 08:54:10|9.63|7.88|9.66|7.9|9.71|7.95|9.63|7.88|0
1646643260000|2022-03-07 08:54:20|9.7|7.94|9.7|7.94|9.73|7.96|9.7|7.94|0
1646643270000|2022-03-07 08:54:30|9.85|8.06|9.93|8.12|9.93|8.12|9.8|8.02|0
1646643280000|2022-03-07 08:54:40|9.84|8.05|9.88|8.09|9.88|8.09|9.84|8.05|0
1646643290000|2022-03-07 08:54:50|9.91|8.11|9.98|8.17|9.98|8.17|9.91|8.11|0
1646643300000|2022-03-07 08:55:00|9.95|8.14|10.13|8.29|10.2|8.34|9.95|8.14|0
1646643310000|2022-03-07 08:55:10|10.14|8.3|10.23|8.37|10.23|8.37|10.14|8.3|0
1646643320000|2022-03-07 08:55:20|10.17|8.32|10.43|8.54|10.45|8.55|10.17|8.32|0
1646643330000|2022-03-07 08:55:30|10.34|8.46|10.4|8.51|10.4|8.51|10.31|8.44|0
1646643340000|2022-03-07 08:55:40|10.31|8.44|10.4|8.51|10.4|8.51|10.31|8.44|0
1646643350000|2022-03-07 08:55:50|10.39|8.5|10.39|8.5|10.39|8.5|10.3|8.43|0
1646643360000|2022-03-07 08:56:00|10.28|8.41|10.4|8.51|10.4|8.51|10.26|8.39|0
1646643370000|2022-03-07 08:56:10|10.37|8.49|10.28|8.41|10.37|8.49|10.28|8.41|0
1646643380000|2022-03-07 08:56:20|10.26|8.39|10.17|8.32|10.27|8.4|10.17|8.32|0
1646643390000|2022-03-07 08:56:30|10.15|8.31|10.21|8.36|10.27|8.4|10.15|8.31|0
1646643400000|2022-03-07 08:56:40|10.14|8.3|10.08|8.25|10.15|8.31|10.05|8.22|0
1646643410000|2022-03-07 08:56:50|10.11|8.27|10.31|8.44|10.31|8.44|10.11|8.27|0
1646643420000|2022-03-07 08:57:00|10.3|8.43|10.33|8.45|10.33|8.45|10.3|8.43|0
1646643430000|2022-03-07 08:57:10|10.37|8.49|10.39|8.5|10.45|8.55|10.37|8.49|0
1646643440000|2022-03-07 08:57:20|10.42|8.52|10.36|8.47|10.43|8.53|10.36|8.47|0
1646643450000|2022-03-07 08:57:30|10.31|8.44|10.49|8.58|10.49|8.58|10.31|8.44|0
1646643460000|2022-03-07 08:57:40|10.46|8.56|10.56|8.64|10.56|8.64|10.4|8.51|0
1646643470000|2022-03-07 08:57:50|10.58|8.66|10.62|8.69|10.62|8.69|10.58|8.66|0
1646643480000|2022-03-07 08:58:00|10.61|8.68|10.68|8.74|10.76|8.8|10.61|8.68|0
1646643490000|2022-03-07 08:58:10|10.61|8.68|10.62|8.69|10.65|8.72|10.46|8.56|0
1646643500000|2022-03-07 08:58:20|10.65|8.72|10.67|8.73|10.67|8.73|10.64|8.7|0
1646643510000|2022-03-07 08:58:30|10.58|8.66|10.55|8.63|10.59|8.67|10.55|8.63|0
1646643520000|2022-03-07 08:58:40|10.56|8.64|10.71|8.77|10.71|8.77|10.56|8.64|0
1646643530000|2022-03-07 08:58:50|10.7|8.75|10.96|8.97|10.96|8.97|10.7|8.75|0
1646643540000|2022-03-07 08:59:00|10.97|8.98|10.87|8.89|10.97|8.98|10.87|8.89|0
1646643550000|2022-03-07 08:59:10|10.9|8.92|10.91|8.93|10.94|8.95|10.9|8.92|0
1646643560000|2022-03-07 08:59:20|10.87|8.89|10.87|8.89|10.87|8.89|10.87|8.89|0
1646643570000|2022-03-07 08:59:30|10.82|8.85|10.7|8.75|10.82|8.85|10.7|8.75|0
1646643580000|2022-03-07 08:59:40|10.64|8.7|10.64|8.7|10.73|8.78|10.64|8.7|0
1646643590000|2022-03-07 08:59:50|10.61|8.68|10.52|8.6|10.61|8.68|10.43|8.53|0
1646643600000|2022-03-07 09:00:00|10.5|8.59|10.79|8.83|10.79|8.83|10.5|8.59|0
1646643610000|2022-03-07 09:00:10|10.64|8.7|10.8|8.84|10.8|8.84|10.64|8.7|0
1646643620000|2022-03-07 09:00:20|10.82|8.85|10.8|8.84|10.82|8.85|10.74|8.79|0
1646643630000|2022-03-07 09:00:30|10.83|8.86|10.79|8.83|10.83|8.86|10.67|8.73|0
1646643640000|2022-03-07 09:00:40|10.73|8.78|10.68|8.74|10.76|8.8|10.68|8.74|0
1646643650000|2022-03-07 09:00:50|10.71|8.76|10.7|8.75|10.71|8.76|10.68|8.74|0
1646643660000|2022-03-07 09:01:00|10.61|8.68|10.62|8.69|10.73|8.78|10.58|8.65|0
1646643670000|2022-03-07 09:01:10|10.73|8.78|10.74|8.79|10.77|8.81|10.73|8.78|0
1646643680000|2022-03-07 09:01:20|10.77|8.81|10.85|8.88|10.86|8.89|10.77|8.81|0
1646643690000|2022-03-07 09:01:30|10.89|8.91|10.77|8.81|10.89|8.91|10.77|8.81|0
1646643700000|2022-03-07 09:01:40|10.82|8.85|10.65|8.71|10.82|8.85|10.65|8.71|0
1646643710000|2022-03-07 09:01:50|10.62|8.69|10.71|8.76|10.71|8.76|10.62|8.69|0
1646643720000|2022-03-07 09:02:00|10.89|8.91|10.99|8.99|11|9|10.89|8.91|0
1646643730000|2022-03-07 09:02:10|10.91|8.92|11|9|11|9|10.91|8.92|0
1646643740000|2022-03-07 09:02:20|10.94|8.95|10.86|8.89|10.95|8.96|10.86|8.89|0
1646643750000|2022-03-07 09:02:30|10.83|8.86|10.83|8.86|10.83|8.86|10.71|8.76|0
1646643760000|2022-03-07 09:02:40|10.88|8.9|11.02|9.01|11.02|9.01|10.88|8.9|0
1646643770000|2022-03-07 09:02:50|10.95|8.96|11.02|9.01|11.06|9.05|10.95|8.96|0
1646643780000|2022-03-07 09:03:00|11.05|9.04|11.03|9.02|11.06|9.05|11.03|9.02|0
1646643790000|2022-03-07 09:03:10|11.11|9.09|11.09|9.08|11.11|9.09|11.06|9.05|0
1646643800000|2022-03-07 09:03:20|11.11|9.09|11|9|11.11|9.09|11|9|0
1646643810000|2022-03-07 09:03:30|10.94|8.95|10.95|8.96|10.95|8.96|10.86|8.89|0
1646643820000|2022-03-07 09:03:40|10.92|8.94|10.81|8.85|10.92|8.94|10.81|8.85|0
1646643830000|2022-03-07 09:03:50|10.78|8.82|11.4|9.32|11.4|9.32|10.78|8.82|0
1646643840000|2022-03-07 09:04:00|10.61|8.68|9.74|7.97|10.61|8.68|9.74|7.97|0
1646643850000|2022-03-07 09:04:10|9.72|7.95|10.48|8.57|10.48|8.57|9.67|7.91|0
1646643860000|2022-03-07 09:04:20|10.45|8.55|10.33|8.45|10.49|8.58|10.33|8.45|0
1646643870000|2022-03-07 09:04:30|10.31|8.44|10.31|8.44|10.31|8.44|10.28|8.41|0
1646643880000|2022-03-07 09:04:40|10.33|8.45|10.27|8.4|10.33|8.45|10.27|8.4|0
1646643890000|2022-03-07 09:04:50|10.21|8.35|10.31|8.44|10.31|8.44|10.21|8.35|0
1646643900000|2022-03-07 09:05:00|10.39|8.5|10.39|8.5|10.4|8.51|10.39|8.5|0
1646643910000|2022-03-07 09:05:10|10.34|8.46|10.41|8.52|10.46|8.56|10.34|8.46|0
1646643920000|2022-03-07 09:05:20|10.56|8.64|10.75|8.79|10.75|8.79|10.56|8.64|0
1646643930000|2022-03-07 09:05:30|10.78|8.82|10.85|8.88|10.85|8.88|10.78|8.82|0
1646643940000|2022-03-07 09:05:40|10.9|8.92|10.93|8.94|10.93|8.94|10.9|8.92|0
1646643950000|2022-03-07 09:05:50|10.88|8.91|10.92|8.93|10.92|8.93|10.88|8.91|0
1646643960000|2022-03-07 09:06:00|10.93|8.94|11.13|9.11|11.2|9.16|10.93|8.94|0
1646643970000|2022-03-07 09:06:10|11.18|9.15|11.2|9.16|11.23|9.19|11.18|9.15|0
1646643980000|2022-03-07 09:06:20|11.31|9.25|11.39|9.32|11.39|9.32|11.31|9.25|0
1646643990000|2022-03-07 09:06:30|11.43|9.35|11.16|9.13|11.43|9.35|11.16|9.13|0
1646644000000|2022-03-07 09:06:40|11.21|9.17|11.35|9.29|11.35|9.29|11.21|9.17|0
1646644010000|2022-03-07 09:06:50|11.32|9.26|11.39|9.32|11.39|9.32|11.32|9.26|0
1646644020000|2022-03-07 09:07:00|11.4|9.33|11.45|9.37|11.45|9.37|11.39|9.32|0
1646644030000|2022-03-07 09:07:10|11.46|9.38|11.54|9.46|11.54|9.46|11.45|9.37|0
1646644040000|2022-03-07 09:07:20|11.58|9.5|11.62|9.54|11.64|9.56|11.58|9.5|0
1646644050000|2022-03-07 09:07:30|11.61|9.53|11.58|9.5|11.61|9.53|11.55|9.47|0
1646644060000|2022-03-07 09:07:40|11.42|9.34|11.45|9.37|11.45|9.37|11.4|9.33|0
1646644070000|2022-03-07 09:07:50|11.46|9.38|11.55|9.47|11.55|9.47|11.38|9.31|0
1646644080000|2022-03-07 09:08:00|11.48|9.4|11.55|9.47|11.55|9.47|11.48|9.4|0
1646644090000|2022-03-07 09:08:10|11.52|9.44|11.68|9.6|11.7|9.62|11.52|9.44|0
1646644100000|2022-03-07 09:08:20|11.7|9.62|11.65|9.57|11.7|9.62|11.65|9.57|0
1646644110000|2022-03-07 09:08:30|11.62|9.54|11.7|9.62|11.7|9.62|11.62|9.54|0
1646644120000|2022-03-07 09:08:40|11.74|9.66|11.76|9.68|11.8|9.72|11.74|9.66|0
1646644130000|2022-03-07 09:08:50|11.83|9.75|12.35|10.27|12.35|10.27|11.8|9.72|0
1646644140000|2022-03-07 09:09:00|12.33|10.25|10.86|8.89|12.36|10.28|10.86|8.89|0
1646644150000|2022-03-07 09:09:10|10.75|8.8|12.35|10.27|12.35|10.27|10.74|8.79|0
1646644160000|2022-03-07 09:09:20|12.36|10.28|11.55|9.47|12.38|10.3|11.55|9.47|0
1646644170000|2022-03-07 09:09:30|11.56|9.48|11.41|9.34|11.58|9.5|11.41|9.34|0
1646644180000|2022-03-07 09:09:40|11.43|9.35|11.35|9.28|11.43|9.35|11.35|9.28|0
1646644190000|2022-03-07 09:09:50|11.43|9.35|11.4|9.32|11.43|9.35|11.35|9.28|0
1646644200000|2022-03-07 09:10:00|11.43|9.35|11.4|9.32|11.44|9.36|11.4|9.32|0
1646644210000|2022-03-07 09:10:10|11.44|9.36|11.56|9.48|11.56|9.48|11.44|9.36|0
1646644220000|2022-03-07 09:10:20|11.53|9.45|11.09|9.07|11.53|9.45|11.09|9.07|0
1646644230000|2022-03-07 09:10:30|10.99|9|10.99|9|11.04|9.03|10.99|9|0
1646644240000|2022-03-07 09:10:40|11.06|9.05|11.07|9.06|11.09|9.07|11.06|9.05|0
1646644250000|2022-03-07 09:10:50|11.09|9.07|11.07|9.06|11.12|9.1|11.07|9.06|0
1646644260000|2022-03-07 09:11:00|11.09|9.07|11.12|9.1|11.12|9.1|11.03|9.02|0
1646644270000|2022-03-07 09:11:10|11.14|9.11|11.07|9.06|11.14|9.11|11.07|9.06|0
1646644280000|2022-03-07 09:11:20|11.03|9.02|11.07|9.06|11.07|9.06|11.03|9.02|0
1646644290000|2022-03-07 09:11:30|11.06|9.05|11.25|9.2|11.25|9.2|11.06|9.05|0
1646644300000|2022-03-07 09:11:40|11.07|9.06|11.09|9.07|11.09|9.07|11.07|9.06|0
1646644310000|2022-03-07 09:11:50|11.07|9.06|11.09|9.07|11.09|9.07|11.06|9.05|0
1646644320000|2022-03-07 09:12:00|11.06|9.05|11.06|9.05|11.07|9.06|11.04|9.03|0
1646644330000|2022-03-07 09:12:10|11.07|9.06|10.91|8.93|11.07|9.06|10.91|8.93|0
1646644340000|2022-03-07 09:12:20|10.87|8.89|10.85|8.88|10.91|8.93|10.85|8.88|0
1646644350000|2022-03-07 09:12:30|10.87|8.89|10.96|8.97|10.98|8.98|10.87|8.89|0
1646644360000|2022-03-07 09:12:40|10.98|8.98|11.04|9.03|11.04|9.03|10.98|8.98|0
1646644370000|2022-03-07 09:12:50|11.07|9.06|11.09|9.07|11.09|9.07|11.01|9.01|0
1646644380000|2022-03-07 09:13:00|11.12|9.1|11.04|9.03|11.12|9.1|11.04|9.03|0
1646644390000|2022-03-07 09:13:10|11.05|9.04|10.99|8.99|11.1|9.08|10.99|8.99|0
1646644400000|2022-03-07 09:13:20|11.01|9.01|11.04|9.03|11.04|9.03|11.01|9.01|0
1646644410000|2022-03-07 09:13:30|11.01|9.01|11.04|9.03|11.04|9.03|11.01|9.01|0
1646644420000|2022-03-07 09:13:40|11.02|9.02|11.07|9.06|11.13|9.11|11.02|9.02|0
1646644430000|2022-03-07 09:13:50|11.04|9.03|11.07|9.06|11.07|9.06|11.04|9.03|0
1646644440000|2022-03-07 09:14:00|11.05|9.04|11.05|9.04|11.09|9.07|11.05|9.04|0
1646644450000|2022-03-07 09:14:10|11.12|9.1|11.13|9.11|11.23|9.19|11.12|9.1|0
1646644460000|2022-03-07 09:14:20|11.18|9.15|11.28|9.23|11.28|9.23|11.18|9.15|0
1646644470000|2022-03-07 09:14:30|11.08|9.07|11.05|9.04|11.08|9.07|11.01|9|0
1646644480000|2022-03-07 09:14:40|11.12|9.1|11.07|9.06|11.12|9.1|11.07|9.06|0
1646644490000|2022-03-07 09:14:50|11.08|9.07|11|9|11.08|9.07|11|9|0
1646644500000|2022-03-07 09:15:00|11.04|9.03|10.83|8.86|11.04|9.03|10.83|8.86|0
1646644510000|2022-03-07 09:15:10|10.86|8.89|10.74|8.79|10.86|8.89|10.74|8.79|0
1646644520000|2022-03-07 09:15:20|10.82|8.85|10.82|8.85|10.85|8.88|10.82|8.85|0
1646644530000|2022-03-07 09:15:30|10.79|8.82|10.65|8.71|10.79|8.82|10.65|8.71|0
1646644540000|2022-03-07 09:15:40|10.59|8.66|10.65|8.71|10.65|8.71|10.54|8.62|0
1646644550000|2022-03-07 09:15:50|10.62|8.69|10.65|8.71|10.66|8.72|10.62|8.69|0
1646644560000|2022-03-07 09:16:00|10.69|8.75|10.39|8.5|10.69|8.75|10.39|8.5|0
1646644570000|2022-03-07 09:16:10|10.45|8.55|10.36|8.48|10.45|8.55|10.36|8.48|0
1646644580000|2022-03-07 09:16:20|10.37|8.49|10.36|8.47|10.37|8.49|10.33|8.45|0
1646644590000|2022-03-07 09:16:30|10.34|8.46|10.4|8.51|10.4|8.51|10.34|8.46|0
1646644600000|2022-03-07 09:16:40|10.34|8.46|10.31|8.44|10.34|8.46|10.31|8.44|0
1646644610000|2022-03-07 09:16:50|10.34|8.46|10.31|8.44|10.34|8.46|10.31|8.44|0
1646644620000|2022-03-07 09:17:00|10.25|8.39|10.43|8.54|10.48|8.57|10.25|8.39|0
1646644630000|2022-03-07 09:17:10|10.4|8.51|10.33|8.45|10.42|8.52|10.33|8.45|0
1646644640000|2022-03-07 09:17:20|10.34|8.46|10.37|8.49|10.37|8.49|10.31|8.44|0
1646644650000|2022-03-07 09:17:30|10.4|8.51|10.36|8.47|10.45|8.55|10.36|8.47|0
1646644660000|2022-03-07 09:17:40|10.37|8.49|10.4|8.51|10.43|8.54|10.37|8.49|0
1646644670000|2022-03-07 09:17:50|10.37|8.49|10.25|8.39|10.37|8.49|10.25|8.39|0
1646644680000|2022-03-07 09:18:00|10.28|8.41|10.27|8.4|10.28|8.41|10.27|8.4|0
1646644690000|2022-03-07 09:18:10|10.21|8.35|10.33|8.45|10.33|8.45|10.19|8.34|0
1646644700000|2022-03-07 09:18:20|10.27|8.4|10.24|8.38|10.28|8.41|10.24|8.38|0
1646644710000|2022-03-07 09:18:30|10.19|8.34|10.16|8.32|10.21|8.35|10.16|8.32|0
1646644720000|2022-03-07 09:18:40|10.22|8.36|10.21|8.35|10.22|8.36|10.19|8.34|0
1646644730000|2022-03-07 09:18:50|10.22|8.36|10.34|8.46|10.34|8.46|10.22|8.36|0
1646644740000|2022-03-07 09:19:00|10.37|8.49|10.91|8.93|10.91|8.93|10.37|8.49|0
1646644750000|2022-03-07 09:19:10|10.93|8.94|10.9|8.92|10.93|8.94|10.88|8.9|0
1646644760000|2022-03-07 09:19:20|10.99|8.99|10.91|8.93|11.01|9|10.91|8.93|0
1646644770000|2022-03-07 09:19:30|10.93|8.94|11.02|9.02|11.02|9.02|10.9|8.92|0
1646644780000|2022-03-07 09:19:40|11.04|9.03|10.96|8.97|11.04|9.03|10.96|8.97|0
1646644790000|2022-03-07 09:19:50|10.97|8.98|10.94|8.95|10.97|8.98|10.93|8.94|0
1646644800000|2022-03-07 09:20:00|10.97|8.98|11.08|9.07|11.11|9.09|10.97|8.98|0
1646644810000|2022-03-07 09:20:10|11.07|9.05|11.11|9.09|11.11|9.09|11.04|9.03|0
1646644820000|2022-03-07 09:20:20|11.24|9.2|11.29|9.24|11.29|9.24|11.24|9.2|0
1646644830000|2022-03-07 09:20:30|11.3|9.25|11.22|9.18|11.35|9.29|11.22|9.18|0
1646644840000|2022-03-07 09:20:40|11.21|9.17|11.35|9.29|11.35|9.29|11.21|9.17|0
1646644850000|2022-03-07 09:20:50|11.29|9.24|11.22|9.18|11.32|9.26|11.22|9.18|0
1646644860000|2022-03-07 09:21:00|11.26|9.21|11.27|9.22|11.32|9.26|11.26|9.21|0
1646644870000|2022-03-07 09:21:10|11.18|9.14|11.1|9.08|11.18|9.14|11.1|9.08|0
1646644880000|2022-03-07 09:21:20|11.02|9.02|11.03|9.03|11.05|9.04|11.02|9.02|0
1646644890000|2022-03-07 09:21:30|11.02|9.02|11.07|9.05|11.07|9.05|11.02|9.02|0
1646644900000|2022-03-07 09:21:40|11|9|11.05|9.04|11.08|9.07|11|9|0
1646644910000|2022-03-07 09:21:50|11.07|9.05|11.06|9.05|11.07|9.05|10.96|8.96|0
1646644920000|2022-03-07 09:22:00|11.05|9.04|11.38|9.31|11.41|9.34|11.05|9.04|0
1646644930000|2022-03-07 09:22:10|11.41|9.34|11.22|9.18|11.41|9.34|11.22|9.18|0
1646644940000|2022-03-07 09:22:20|11.24|9.2|11.25|9.21|11.25|9.21|11.24|9.2|0
1646644950000|2022-03-07 09:22:30|11.32|9.26|11.33|9.27|11.33|9.27|11.29|9.23|0
1646644960000|2022-03-07 09:22:40|11.32|9.26|11.49|9.41|11.49|9.41|11.32|9.26|0
1646644970000|2022-03-07 09:22:50|11.47|9.39|11.44|9.36|11.5|9.42|11.43|9.35|0
1646644980000|2022-03-07 09:23:00|11.43|9.35|11.49|9.41|11.49|9.41|11.43|9.35|0
1646644990000|2022-03-07 09:23:10|11.5|9.42|11.59|9.51|11.59|9.51|11.5|9.42|0
1646645000000|2022-03-07 09:23:20|11.56|9.48|11.47|9.39|11.56|9.48|11.47|9.39|0
1646645010000|2022-03-07 09:23:30|11.49|9.41|11.41|9.34|11.5|9.42|11.41|9.34|0
1646645020000|2022-03-07 09:23:40|11.38|9.31|11.41|9.34|11.41|9.34|11.32|9.26|0
1646645030000|2022-03-07 09:23:50|11.38|9.31|11.27|9.22|11.38|9.31|11.27|9.22|0
1646645040000|2022-03-07 09:24:00|11.28|9.23|11.02|9.01|11.28|9.23|11.02|9.01|0
1646645050000|2022-03-07 09:24:10|10.95|8.96|10.88|8.9|10.95|8.96|10.88|8.9|0
1646645060000|2022-03-07 09:24:20|10.89|8.91|10.88|8.9|10.92|8.94|10.88|8.9|0
1646645070000|2022-03-07 09:24:30|10.89|8.91|10.84|8.87|10.89|8.91|10.84|8.87|0
1646645080000|2022-03-07 09:24:40|10.86|8.89|10.89|8.91|10.89|8.91|10.86|8.89|0
1646645090000|2022-03-07 09:24:50|10.87|8.9|10.87|8.9|10.87|8.9|10.84|8.87|0
1646645100000|2022-03-07 09:25:00|10.89|8.91|11|9|11.08|9.06|10.89|8.91|0
1646645110000|2022-03-07 09:25:10|11.03|9.02|11.03|9.02|11.03|9.02|11|9|0
1646645120000|2022-03-07 09:25:20|10.97|8.97|11|9|11.03|9.02|10.97|8.97|0
1646645130000|2022-03-07 09:25:30|11.03|9.02|11|9|11.03|9.02|10.95|8.96|0
1646645140000|2022-03-07 09:25:40|11.09|9.08|10.83|8.86|11.09|9.08|10.77|8.81|0
1646645150000|2022-03-07 09:25:50|10.87|8.9|10.8|8.83|10.87|8.9|10.8|8.83|0
1646645160000|2022-03-07 09:26:00|10.78|8.82|10.86|8.88|10.86|8.88|10.75|8.8|0
1646645170000|2022-03-07 09:26:10|10.89|8.91|10.86|8.88|10.9|8.92|10.84|8.87|0
1646645180000|2022-03-07 09:26:20|10.9|8.92|10.9|8.92|10.9|8.92|10.8|8.83|0
1646645190000|2022-03-07 09:26:30|10.87|8.9|10.87|8.9|10.87|8.9|10.8|8.83|0
1646645200000|2022-03-07 09:26:40|10.93|8.95|11.15|9.13|11.15|9.13|10.93|8.95|0
1646645210000|2022-03-07 09:26:50|11.2|9.16|11.38|9.31|11.38|9.31|11.2|9.16|0
1646645220000|2022-03-07 09:27:00|11.41|9.33|11.38|9.31|11.5|9.42|11.38|9.31|0
1646645230000|2022-03-07 09:27:10|11.34|9.28|11.39|9.32|11.45|9.37|11.34|9.28|0
1646645240000|2022-03-07 09:27:20|11.33|9.27|11.33|9.27|11.34|9.28|11.33|9.27|0
1646645250000|2022-03-07 09:27:30|11.41|9.33|11.33|9.27|11.41|9.33|11.33|9.27|0
1646645260000|2022-03-07 09:27:40|11.25|9.2|11.03|9.02|11.31|9.25|11.03|9.02|0
1646645270000|2022-03-07 09:27:50|10.98|8.98|10.86|8.88|10.98|8.98|10.86|8.88|0
1646645280000|2022-03-07 09:28:00|10.84|8.87|10.83|8.86|10.87|8.89|10.83|8.86|0
1646645290000|2022-03-07 09:28:10|10.73|8.78|10.86|8.88|10.87|8.89|10.73|8.78|0
1646645300000|2022-03-07 09:28:20|10.95|8.96|11.09|9.07|11.09|9.07|10.93|8.94|0
1646645310000|2022-03-07 09:28:30|11.04|9.03|11.03|9.02|11.06|9.05|11.03|9.02|0
1646645320000|2022-03-07 09:28:40|11.09|9.07|11.12|9.1|11.12|9.1|11.09|9.07|0
1646645330000|2022-03-07 09:28:50|11.14|9.11|11.25|9.2|11.25|9.2|11.1|9.09|0
1646645340000|2022-03-07 09:29:00|11.23|9.19|11.29|9.24|11.31|9.25|11.2|9.16|0
1646645350000|2022-03-07 09:29:10|11.36|9.29|11.29|9.24|11.36|9.29|11.25|9.2|0
1646645360000|2022-03-07 09:29:20|11.14|9.11|11.21|9.17|11.21|9.17|11.06|9.05|0
1646645370000|2022-03-07 09:29:30|11.15|9.12|10.96|8.97|11.15|9.12|10.96|8.97|0
1646645380000|2022-03-07 09:29:40|10.99|8.99|11.02|9.02|11.02|9.02|10.95|8.96|0
1646645390000|2022-03-07 09:29:50|10.99|8.99|10.99|8.99|11.02|9.02|10.99|8.99|0
1646645400000|2022-03-07 09:30:00|10.96|8.97|11.02|9.02|11.02|9.02|10.96|8.97|0
1646645410000|2022-03-07 09:30:10|11.01|9.01|11.04|9.03|11.09|9.07|11.01|9.01|0
1646645420000|2022-03-07 09:30:20|11.02|9.02|10.96|8.97|11.1|9.08|10.96|8.97|0
1646645430000|2022-03-07 09:30:30|10.93|8.94|10.81|8.84|10.98|8.98|10.81|8.84|0
1646645440000|2022-03-07 09:30:40|10.73|8.78|10.62|8.69|10.73|8.78|10.62|8.69|0
1646645450000|2022-03-07 09:30:50|10.64|8.7|10.61|8.68|10.65|8.72|10.61|8.68|0
1646645460000|2022-03-07 09:31:00|10.62|8.69|10.55|8.63|10.62|8.69|10.5|8.59|0
1646645470000|2022-03-07 09:31:10|10.58|8.65|10.5|8.59|10.58|8.65|10.5|8.59|0
1646645480000|2022-03-07 09:31:20|10.47|8.57|10.43|8.53|10.52|8.61|10.43|8.53|0
1646645490000|2022-03-07 09:31:30|10.32|8.45|10.29|8.42|10.32|8.45|10.28|8.41|0
1646645500000|2022-03-07 09:31:40|10.28|8.41|10.26|8.4|10.32|8.45|10.26|8.4|0
1646645510000|2022-03-07 09:31:50|10.25|8.39|10.41|8.52|10.41|8.52|10.2|8.35|0
1646645520000|2022-03-07 09:32:00|10.37|8.48|10.25|8.39|10.37|8.48|10.25|8.39|0
1646645530000|2022-03-07 09:32:10|10.34|8.46|10.29|8.42|10.34|8.46|10.29|8.42|0
1646645540000|2022-03-07 09:32:20|10.26|8.4|10.32|8.44|10.37|8.48|10.26|8.4|0
1646645550000|2022-03-07 09:32:30|10.31|8.43|10.29|8.42|10.35|8.47|10.29|8.42|0
1646645560000|2022-03-07 09:32:40|10.32|8.44|10.25|8.38|10.32|8.44|10.25|8.38|0
1646645570000|2022-03-07 09:32:50|10.35|8.47|10.35|8.47|10.35|8.47|10.29|8.42|0
1646645580000|2022-03-07 09:33:00|10.4|8.51|10.4|8.51|10.4|8.51|10.4|8.51|0
1646645590000|2022-03-07 09:33:10|10.38|8.49|10.31|8.43|10.38|8.49|10.31|8.43|0
1646645600000|2022-03-07 09:33:20|10.37|8.48|10.42|8.53|10.42|8.53|10.37|8.48|0
1646645610000|2022-03-07 09:33:30|10.44|8.54|10.29|8.42|10.44|8.54|10.29|8.42|0
1646645620000|2022-03-07 09:33:40|10.34|8.46|10.26|8.4|10.34|8.46|10.26|8.4|0
1646645630000|2022-03-07 09:33:50|10.29|8.42|10.2|8.35|10.29|8.42|10.2|8.35|0
1646645640000|2022-03-07 09:34:00|10.26|8.4|10.1|8.26|10.26|8.4|10.1|8.26|0
1646645650000|2022-03-07 09:34:10|10.14|8.3|10.1|8.26|10.14|8.3|10.1|8.26|0
1646645660000|2022-03-07 09:34:20|10.11|8.27|10.2|8.35|10.2|8.35|10.11|8.27|0
1646645670000|2022-03-07 09:34:30|10.14|8.3|10.13|8.29|10.2|8.35|10.13|8.29|0
1646645680000|2022-03-07 09:34:40|10.14|8.3|10.08|8.25|10.14|8.3|10.08|8.25|0
1646645690000|2022-03-07 09:34:50|10.07|8.24|10.23|8.37|10.23|8.37|10.07|8.24|0
1646645700000|2022-03-07 09:35:00|10.2|8.35|10.13|8.29|10.2|8.35|10.13|8.29|0
1646645710000|2022-03-07 09:35:10|10.14|8.3|10.13|8.29|10.14|8.3|10.11|8.27|0
1646645720000|2022-03-07 09:35:20|10.14|8.3|10.17|8.32|10.2|8.35|10.14|8.3|0
1646645730000|2022-03-07 09:35:30|10.13|8.29|10.16|8.31|10.16|8.31|10.11|8.27|0
1646645740000|2022-03-07 09:35:40|10.17|8.32|10.08|8.25|10.17|8.32|10.08|8.25|0
1646645750000|2022-03-07 09:35:50|10.19|8.33|10.2|8.35|10.2|8.35|10.19|8.33|0
1646645760000|2022-03-07 09:36:00|10.14|8.3|10.14|8.3|10.14|8.3|10.14|8.3|0
1646645770000|2022-03-07 09:36:10|10.17|8.32|10.17|8.32|10.17|8.32|10.14|8.3|0
1646645780000|2022-03-07 09:36:20|10.24|8.38|10.2|8.34|10.24|8.38|10.2|8.34|0
1646645790000|2022-03-07 09:36:30|10.17|8.32|10.29|8.42|10.29|8.42|10.16|8.31|0
1646645800000|2022-03-07 09:36:40|10.23|8.37|10.24|8.38|10.24|8.38|10.23|8.37|0
1646645810000|2022-03-07 09:36:50|10.27|8.4|10.23|8.37|10.29|8.42|10.23|8.37|0
1646645820000|2022-03-07 09:37:00|10.24|8.38|10.17|8.32|10.26|8.39|10.17|8.32|0
1646645830000|2022-03-07 09:37:10|10.15|8.31|10.15|8.31|10.15|8.31|10.15|8.31|0
1646645840000|2022-03-07 09:37:20|10.17|8.32|10.14|8.3|10.18|8.33|10.14|8.3|0
1646645850000|2022-03-07 09:37:30|10.17|8.32|10.14|8.3|10.17|8.32|10.14|8.3|0
1646645860000|2022-03-07 09:37:40|10.2|8.34|10.29|8.42|10.29|8.42|10.2|8.34|0
1646645870000|2022-03-07 09:37:50|10.26|8.39|10.24|8.38|10.26|8.39|10.24|8.38|0
1646645880000|2022-03-07 09:38:00|10.18|8.33|10.14|8.3|10.18|8.33|10.14|8.3|0
1646645890000|2022-03-07 09:38:10|10.18|8.33|10.11|8.27|10.18|8.33|10.11|8.27|0
1646645900000|2022-03-07 09:38:20|10.23|8.37|10.31|8.44|10.34|8.46|10.23|8.37|0
1646645910000|2022-03-07 09:38:30|10.3|8.43|10.28|8.41|10.3|8.43|10.28|8.41|0
1646645920000|2022-03-07 09:38:40|10.3|8.43|10.27|8.4|10.31|8.44|10.27|8.4|0
1646645930000|2022-03-07 09:38:50|10.31|8.44|9.77|8|10.31|8.44|9.77|8|0
1646645940000|2022-03-07 09:39:00|9.75|7.97|10.32|8.44|10.32|8.44|9.75|7.97|0
1646645950000|2022-03-07 09:39:10|10.23|8.37|10.04|8.21|10.23|8.37|10.04|8.21|0
1646645960000|2022-03-07 09:39:20|10.01|8.19|9.99|8.18|10.01|8.19|9.97|8.15|0
1646645970000|2022-03-07 09:39:30|10.04|8.21|9.99|8.18|10.07|8.24|9.99|8.18|0
1646645980000|2022-03-07 09:39:40|10.02|8.2|10.02|8.2|10.02|8.2|10.01|8.19|0
1646645990000|2022-03-07 09:39:50|10.05|8.22|9.94|8.13|10.05|8.22|9.94|8.13|0
1646646000000|2022-03-07 09:40:00|9.89|8.1|9.91|8.11|10.02|8.2|9.89|8.1|0
1646646010000|2022-03-07 09:40:10|9.92|8.12|9.94|8.13|9.97|8.15|9.92|8.12|0
1646646020000|2022-03-07 09:40:20|9.97|8.15|9.87|8.07|9.97|8.15|9.82|8.04|0
1646646030000|2022-03-07 09:40:30|9.92|8.12|9.89|8.09|9.92|8.12|9.89|8.09|0
1646646040000|2022-03-07 09:40:40|9.85|8.06|9.82|8.04|9.85|8.06|9.81|8.03|0
1646646050000|2022-03-07 09:40:50|9.91|8.11|9.84|8.05|9.91|8.11|9.82|8.04|0
1646646060000|2022-03-07 09:41:00|9.77|7.99|9.86|8.07|9.86|8.07|9.77|7.99|0
1646646070000|2022-03-07 09:41:10|9.76|7.99|9.82|8.04|9.84|8.05|9.75|7.98|0
1646646080000|2022-03-07 09:41:20|9.79|8.01|9.82|8.04|9.86|8.07|9.79|8.01|0
1646646090000|2022-03-07 09:41:30|9.85|8.06|9.82|8.04|9.85|8.06|9.76|7.99|0
1646646100000|2022-03-07 09:41:40|9.86|8.07|9.92|8.12|9.95|8.14|9.86|8.07|0
1646646110000|2022-03-07 09:41:50|9.93|8.13|9.96|8.15|9.96|8.15|9.93|8.13|0
1646646120000|2022-03-07 09:42:00|9.93|8.13|9.93|8.13|9.96|8.15|9.93|8.13|0
1646646130000|2022-03-07 09:42:10|9.96|8.15|9.95|8.14|9.96|8.15|9.92|8.12|0
1646646140000|2022-03-07 09:42:20|9.96|8.15|9.93|8.13|9.96|8.15|9.91|8.1|0
1646646150000|2022-03-07 09:42:30|10.01|8.19|10.05|8.22|10.05|8.22|10.01|8.19|0
1646646160000|2022-03-07 09:42:40|10.08|8.25|10.12|8.28|10.18|8.33|10.08|8.25|0
1646646170000|2022-03-07 09:42:50|10.11|8.27|10.16|8.32|10.17|8.32|10.11|8.27|0
1646646180000|2022-03-07 09:43:00|10.19|8.34|10.28|8.41|10.28|8.41|10.19|8.34|0
1646646190000|2022-03-07 09:43:10|10.25|8.39|10.28|8.41|10.28|8.41|10.25|8.39|0
1646646200000|2022-03-07 09:43:20|10.36|8.47|10.37|8.48|10.42|8.52|10.34|8.46|0
1646646210000|2022-03-07 09:43:30|10.31|8.44|10.33|8.45|10.33|8.45|10.31|8.44|0
1646646220000|2022-03-07 09:43:40|10.4|8.51|10.43|8.53|10.5|8.59|10.4|8.51|0
1646646230000|2022-03-07 09:43:50|10.47|8.57|10.56|8.64|10.56|8.64|10.47|8.57|0
1646646240000|2022-03-07 09:44:00|10.59|8.67|10.69|8.74|10.69|8.74|10.59|8.67|0
1646646250000|2022-03-07 09:44:10|10.7|8.75|10.62|8.69|10.7|8.75|10.62|8.69|0
1646646260000|2022-03-07 09:44:20|10.61|8.68|10.5|8.59|10.61|8.68|10.5|8.59|0
1646646270000|2022-03-07 09:44:30|10.58|8.66|10.56|8.64|10.59|8.67|10.55|8.63|0
1646646280000|2022-03-07 09:44:40|10.5|8.59|10.53|8.62|10.53|8.62|10.5|8.59|0
1646646290000|2022-03-07 09:44:50|10.47|8.57|10.25|8.39|10.47|8.57|10.25|8.39|0
1646646300000|2022-03-07 09:45:00|10.18|8.33|10.13|8.29|10.18|8.33|10.13|8.29|0
1646646310000|2022-03-07 09:45:10|10.12|8.28|10.15|8.3|10.18|8.33|10.12|8.28|0
1646646320000|2022-03-07 09:45:20|10.07|8.24|9.93|8.13|10.07|8.24|9.93|8.13|0
1646646330000|2022-03-07 09:45:30|9.96|8.15|9.96|8.15|9.97|8.16|9.92|8.11|0
1646646340000|2022-03-07 09:45:40|9.92|8.11|9.87|8.08|9.93|8.12|9.87|8.08|0
1646646350000|2022-03-07 09:45:50|9.89|8.09|9.87|8.08|9.89|8.09|9.87|8.08|0
1646646360000|2022-03-07 09:46:00|9.83|8.04|9.83|8.04|9.83|8.04|9.79|8.01|0
1646646370000|2022-03-07 09:46:10|9.86|8.07|9.93|8.12|9.93|8.12|9.83|8.04|0
1646646380000|2022-03-07 09:46:20|9.84|8.05|9.8|8.02|9.84|8.05|9.8|8.02|0
1646646390000|2022-03-07 09:46:30|9.79|8.01|9.7|7.94|9.79|8.01|9.7|7.94|0
1646646400000|2022-03-07 09:46:40|9.82|8.03|9.72|7.95|9.82|8.03|9.72|7.95|0
1646646410000|2022-03-07 09:46:50|9.69|7.93|9.66|7.9|9.7|7.94|9.66|7.9|0
1646646420000|2022-03-07 09:47:00|9.65|7.89|9.63|7.88|9.65|7.89|9.62|7.87|0
1646646430000|2022-03-07 09:47:10|9.66|7.9|9.69|7.93|9.73|7.96|9.66|7.9|0
1646646440000|2022-03-07 09:47:20|9.66|7.9|9.69|7.93|9.7|7.94|9.66|7.9|0
1646646450000|2022-03-07 09:47:30|9.65|7.89|9.74|7.97|9.74|7.97|9.65|7.89|0
1646646460000|2022-03-07 09:47:40|9.73|7.96|9.69|7.93|9.76|7.98|9.69|7.93|0
1646646470000|2022-03-07 09:47:50|9.67|7.91|9.55|7.81|9.69|7.93|9.55|7.81|0
1646646480000|2022-03-07 09:48:00|9.52|7.79|9.52|7.79|9.53|7.8|9.51|7.78|0
1646646490000|2022-03-07 09:48:10|9.51|7.78|9.53|7.8|9.53|7.8|9.49|7.77|0
1646646500000|2022-03-07 09:48:20|9.55|7.81|9.51|7.78|9.58|7.83|9.51|7.78|0
1646646510000|2022-03-07 09:48:30|9.49|7.77|9.49|7.77|9.49|7.77|9.45|7.73|0
1646646520000|2022-03-07 09:48:40|9.45|7.73|9.53|7.8|9.53|7.8|9.45|7.73|0
1646646530000|2022-03-07 09:48:50|9.56|7.82|9.6|7.86|9.6|7.86|9.56|7.82|0
1646646540000|2022-03-07 09:49:00|9.62|7.87|9.74|7.97|9.76|7.98|9.59|7.84|0
1646646550000|2022-03-07 09:49:10|9.7|7.94|9.78|8.01|9.78|8.01|9.7|7.94|0
1646646560000|2022-03-07 09:49:20|9.8|8.02|9.7|7.94|9.8|8.02|9.7|7.94|0
1646646570000|2022-03-07 09:49:30|9.66|7.9|9.53|7.8|9.67|7.91|9.53|7.8|0
1646646580000|2022-03-07 09:49:40|9.5|7.78|9.52|7.79|9.52|7.79|9.45|7.73|0
1646646590000|2022-03-07 09:49:50|9.56|7.82|9.59|7.84|9.59|7.84|9.53|7.8|0
1646646600000|2022-03-07 09:50:00|9.61|7.87|9.49|7.76|9.61|7.87|9.49|7.76|0
1646646610000|2022-03-07 09:50:10|9.41|7.7|9.37|7.66|9.42|7.71|9.37|7.66|0
1646646620000|2022-03-07 09:50:20|9.45|7.73|9.34|7.64|9.45|7.73|9.34|7.64|0
1646646630000|2022-03-07 09:50:30|9.33|7.63|9.42|7.71|9.42|7.71|9.33|7.63|0
1646646640000|2022-03-07 09:50:40|9.39|7.68|9.53|7.8|9.53|7.8|9.39|7.68|0
1646646650000|2022-03-07 09:50:50|9.59|7.84|9.63|7.88|9.68|7.92|9.59|7.84|0
1646646660000|2022-03-07 09:51:00|9.6|7.85|9.7|7.93|9.7|7.93|9.6|7.85|0
1646646670000|2022-03-07 09:51:10|9.66|7.9|9.7|7.93|9.7|7.93|9.66|7.9|0
1646646680000|2022-03-07 09:51:20|9.68|7.92|9.71|7.95|9.71|7.95|9.68|7.92|0
1646646690000|2022-03-07 09:51:30|9.75|7.98|9.75|7.98|9.75|7.98|9.75|7.98|0
1646646700000|2022-03-07 09:51:40|9.8|8.01|9.71|7.95|9.8|8.01|9.71|7.95|0
1646646710000|2022-03-07 09:51:50|9.7|7.93|9.6|7.85|9.7|7.93|9.6|7.85|0
1646646720000|2022-03-07 09:52:00|9.52|7.79|9.58|7.84|9.58|7.84|9.52|7.79|0
1646646730000|2022-03-07 09:52:10|9.56|7.82|9.57|7.83|9.57|7.83|9.53|7.8|0
1646646740000|2022-03-07 09:52:20|9.56|7.82|9.47|7.75|9.57|7.83|9.47|7.75|0
1646646750000|2022-03-07 09:52:30|9.49|7.76|9.56|7.82|9.56|7.82|9.49|7.76|0
1646646760000|2022-03-07 09:52:40|9.61|7.86|9.75|7.98|9.78|8|9.61|7.86|0
1646646770000|2022-03-07 09:52:50|9.74|7.97|9.79|8.01|9.79|8.01|9.74|7.97|0
1646646780000|2022-03-07 09:53:00|9.81|8.02|9.7|7.93|9.82|8.04|9.7|7.93|0
1646646790000|2022-03-07 09:53:10|9.65|7.9|9.74|7.97|9.74|7.97|9.64|7.89|0
1646646800000|2022-03-07 09:53:20|9.75|7.98|9.78|8|9.78|8|9.72|7.96|0
1646646810000|2022-03-07 09:53:30|9.79|8.01|9.77|7.99|9.79|8.01|9.75|7.98|0
1646646820000|2022-03-07 09:53:40|9.78|8|9.78|8|9.78|8|9.75|7.98|0
1646646830000|2022-03-07 09:53:50|9.81|8.02|9.74|7.97|9.82|8.04|9.74|7.97|0
1646646840000|2022-03-07 09:54:00|9.75|7.98|9.74|7.97|9.81|8.02|9.74|7.97|0
1646646850000|2022-03-07 09:54:10|9.84|8.05|9.94|8.13|9.94|8.13|9.84|8.05|0
1646646860000|2022-03-07 09:54:20|9.88|8.08|9.95|8.14|9.96|8.15|9.88|8.08|0
1646646870000|2022-03-07 09:54:30|9.98|8.16|10.04|8.21|10.12|8.28|9.98|8.16|0
1646646880000|2022-03-07 09:54:40|10.05|8.22|10.09|8.26|10.09|8.26|10.05|8.22|0
1646646890000|2022-03-07 09:54:50|10.08|8.25|10.08|8.25|10.08|8.25|10.05|8.22|0
1646646900000|2022-03-07 09:55:00|10.05|8.22|9.95|8.14|10.05|8.22|9.95|8.14|0
1646646910000|2022-03-07 09:55:10|9.93|8.13|9.95|8.14|10.01|8.19|9.93|8.13|0
1646646920000|2022-03-07 09:55:20|9.96|8.15|9.93|8.13|9.96|8.15|9.93|8.13|0
1646646930000|2022-03-07 09:55:30|9.95|8.14|9.96|8.15|9.96|8.15|9.93|8.13|0
1646646940000|2022-03-07 09:55:40|9.93|8.13|9.98|8.16|9.98|8.16|9.88|8.08|0
1646646950000|2022-03-07 09:55:50|10.03|8.21|10.05|8.22|10.06|8.23|10.03|8.21|0
1646646960000|2022-03-07 09:56:00|10.09|8.26|10.36|8.47|10.36|8.47|10.09|8.26|0
1646646970000|2022-03-07 09:56:10|10.37|8.49|10.39|8.5|10.39|8.5|10.37|8.49|0
1646646980000|2022-03-07 09:56:20|10.4|8.51|10.38|8.5|10.43|8.53|10.37|8.49|0
1646646990000|2022-03-07 09:56:30|10.4|8.51|10.46|8.56|10.46|8.56|10.38|8.5|0
1646647000000|2022-03-07 09:56:40|10.49|8.58|10.46|8.56|10.49|8.58|10.46|8.56|0
1646647010000|2022-03-07 09:56:50|10.47|8.57|10.5|8.59|10.5|8.59|10.43|8.53|0
1646647020000|2022-03-07 09:57:00|10.46|8.56|10.47|8.57|10.47|8.57|10.4|8.51|0
1646647030000|2022-03-07 09:57:10|10.46|8.56|10.5|8.59|10.5|8.59|10.46|8.56|0
1646647040000|2022-03-07 09:57:20|10.49|8.58|10.62|8.69|10.64|8.7|10.49|8.58|0
1646647050000|2022-03-07 09:57:30|10.59|8.67|10.52|8.61|10.61|8.68|10.52|8.61|0
1646647060000|2022-03-07 09:57:40|10.53|8.62|10.67|8.73|10.67|8.73|10.53|8.62|0
1646647070000|2022-03-07 09:57:50|10.74|8.79|10.7|8.75|10.79|8.83|10.7|8.75|0
1646647080000|2022-03-07 09:58:00|10.67|8.73|10.71|8.77|10.71|8.77|10.65|8.72|0
1646647090000|2022-03-07 09:58:10|10.77|8.82|10.77|8.82|10.79|8.83|10.76|8.8|0
1646647100000|2022-03-07 09:58:20|10.82|8.85|10.61|8.68|10.82|8.85|10.61|8.68|0
1646647110000|2022-03-07 09:58:30|10.65|8.72|10.53|8.62|10.65|8.72|10.53|8.62|0
1646647120000|2022-03-07 09:58:40|10.58|8.65|10.58|8.65|10.58|8.65|10.55|8.63|0
1646647130000|2022-03-07 09:58:50|10.56|8.64|10.44|8.54|10.58|8.65|10.44|8.54|0
1646647140000|2022-03-07 09:59:00|10.41|8.52|10.4|8.51|10.41|8.52|10.37|8.48|0
1646647150000|2022-03-07 09:59:10|10.29|8.42|10.22|8.36|10.29|8.42|10.22|8.36|0
1646647160000|2022-03-07 09:59:20|10.29|8.42|10.32|8.45|10.32|8.45|10.29|8.42|0
1646647170000|2022-03-07 09:59:30|10.31|8.43|10.41|8.52|10.43|8.53|10.31|8.43|0
1646647180000|2022-03-07 09:59:40|10.53|8.62|10.5|8.59|10.53|8.62|10.38|8.49|0
1646647190000|2022-03-07 09:59:50|10.46|8.55|10.47|8.57|10.47|8.57|10.37|8.48|0
1646647200000|2022-03-07 10:00:00|10.46|8.55|10.62|8.69|10.62|8.69|10.46|8.55|0
1646647210000|2022-03-07 10:00:10|10.61|8.68|10.64|8.7|10.7|8.75|10.61|8.68|0
1646647220000|2022-03-07 10:00:20|10.61|8.68|10.59|8.66|10.62|8.69|10.59|8.66|0
1646647230000|2022-03-07 10:00:30|10.58|8.65|10.68|8.74|10.68|8.74|10.58|8.65|0
1646647240000|2022-03-07 10:00:40|10.64|8.7|10.62|8.69|10.64|8.7|10.57|8.65|0
1646647250000|2022-03-07 10:00:50|10.65|8.71|10.73|8.78|10.73|8.78|10.65|8.71|0
1646647260000|2022-03-07 10:01:00|10.71|8.76|10.67|8.73|10.71|8.76|10.56|8.64|0
1646647270000|2022-03-07 10:01:10|10.76|8.8|10.77|8.81|10.77|8.81|10.76|8.8|0
1646647280000|2022-03-07 10:01:20|10.73|8.78|10.77|8.81|10.77|8.81|10.71|8.76|0
1646647290000|2022-03-07 10:01:30|10.68|8.74|10.83|8.86|10.83|8.86|10.59|8.66|0
1646647300000|2022-03-07 10:01:40|10.8|8.84|10.85|8.88|10.85|8.88|10.8|8.84|0
1646647310000|2022-03-07 10:01:50|10.8|8.84|10.79|8.83|10.82|8.85|10.77|8.81|0
1646647320000|2022-03-07 10:02:00|10.65|8.71|10.74|8.79|10.8|8.84|10.65|8.71|0
1646647330000|2022-03-07 10:02:10|10.79|8.82|10.71|8.76|10.79|8.82|10.71|8.76|0
1646647340000|2022-03-07 10:02:20|10.65|8.71|10.56|8.64|10.65|8.71|10.56|8.64|0
1646647350000|2022-03-07 10:02:30|10.59|8.66|10.57|8.65|10.59|8.66|10.56|8.64|0
1646647360000|2022-03-07 10:02:40|10.62|8.69|10.63|8.7|10.63|8.7|10.6|8.67|0
1646647370000|2022-03-07 10:02:50|10.62|8.69|10.59|8.66|10.63|8.7|10.59|8.66|0
1646647380000|2022-03-07 10:03:00|10.6|8.67|10.47|8.56|10.6|8.67|10.38|8.49|0
1646647390000|2022-03-07 10:03:10|10.45|8.55|10.42|8.53|10.45|8.55|10.42|8.53|0
1646647400000|2022-03-07 10:03:20|10.48|8.58|10.44|8.54|10.5|8.59|10.44|8.54|0
1646647410000|2022-03-07 10:03:30|10.45|8.55|10.42|8.53|10.45|8.55|10.38|8.49|0
1646647420000|2022-03-07 10:03:40|10.41|8.51|10.23|8.37|10.41|8.51|10.23|8.37|0
1646647430000|2022-03-07 10:03:50|10.32|8.44|10.29|8.42|10.32|8.44|10.29|8.42|0
1646647440000|2022-03-07 10:04:00|10.33|8.45|10.38|8.49|10.41|8.51|10.33|8.45|0
1646647450000|2022-03-07 10:04:10|10.29|8.42|10.32|8.44|10.32|8.44|10.29|8.42|0
1646647460000|2022-03-07 10:04:20|10.29|8.42|10.35|8.46|10.35|8.46|10.29|8.42|0
1646647470000|2022-03-07 10:04:30|10.45|8.55|10.42|8.53|10.45|8.55|10.35|8.46|0
1646647480000|2022-03-07 10:04:40|10.4|8.51|10.49|8.59|10.49|8.59|10.4|8.51|0
1646647490000|2022-03-07 10:04:50|10.48|8.57|10.46|8.56|10.51|8.6|10.46|8.56|0
1646647500000|2022-03-07 10:05:00|10.51|8.6|10.45|8.55|10.54|8.62|10.45|8.55|0
1646647510000|2022-03-07 10:05:10|10.46|8.56|10.36|8.48|10.46|8.56|10.36|8.48|0
1646647520000|2022-03-07 10:05:20|10.4|8.51|10.46|8.56|10.48|8.57|10.4|8.51|0
1646647530000|2022-03-07 10:05:30|10.52|8.61|10.55|8.63|10.58|8.66|10.52|8.61|0
1646647540000|2022-03-07 10:05:40|10.57|8.65|10.6|8.67|10.6|8.67|10.55|8.63|0
1646647550000|2022-03-07 10:05:50|10.52|8.61|10.51|8.6|10.52|8.61|10.49|8.59|0
1646647560000|2022-03-07 10:06:00|10.49|8.59|10.45|8.55|10.57|8.65|10.45|8.55|0
1646647570000|2022-03-07 10:06:10|10.37|8.49|10.37|8.49|10.46|8.56|10.37|8.49|0
1646647580000|2022-03-07 10:06:20|10.3|8.43|10.18|8.33|10.31|8.44|10.18|8.33|0
1646647590000|2022-03-07 10:06:30|10.2|8.34|10.14|8.29|10.21|8.35|10.14|8.29|0
1646647600000|2022-03-07 10:06:40|10.18|8.33|10.34|8.46|10.34|8.46|10.18|8.33|0
1646647610000|2022-03-07 10:06:50|10.31|8.44|10.37|8.49|10.37|8.49|10.31|8.44|0
1646647620000|2022-03-07 10:07:00|10.3|8.43|10.22|8.37|10.3|8.43|10.22|8.37|0
1646647630000|2022-03-07 10:07:10|10.21|8.35|10.28|8.41|10.28|8.41|10.21|8.35|0
1646647640000|2022-03-07 10:07:20|10.25|8.39|10.24|8.38|10.28|8.41|10.24|8.38|0
1646647650000|2022-03-07 10:07:30|10.25|8.39|10.31|8.44|10.31|8.44|10.22|8.37|0
1646647660000|2022-03-07 10:07:40|10.34|8.46|10.27|8.4|10.37|8.49|10.27|8.4|0
1646647670000|2022-03-07 10:07:50|10.25|8.39|10.34|8.46|10.34|8.46|10.25|8.39|0
1646647680000|2022-03-07 10:08:00|10.33|8.45|10.42|8.52|10.43|8.53|10.33|8.45|0
1646647690000|2022-03-07 10:08:10|10.43|8.53|10.61|8.68|10.61|8.68|10.43|8.53|0
1646647700000|2022-03-07 10:08:20|10.58|8.66|10.52|8.61|10.58|8.66|10.52|8.61|0
1646647710000|2022-03-07 10:08:30|10.46|8.56|10.51|8.6|10.51|8.6|10.43|8.53|0
1646647720000|2022-03-07 10:08:40|10.54|8.62|10.52|8.61|10.54|8.62|10.51|8.6|0
1646647730000|2022-03-07 10:08:50|10.51|8.6|10.63|8.69|10.63|8.69|10.51|8.6|0
1646647740000|2022-03-07 10:09:00|10.7|8.76|10.88|8.91|10.88|8.91|10.7|8.76|0
1646647750000|2022-03-07 10:09:10|10.81|8.84|10.7|8.76|10.81|8.84|10.7|8.76|0
1646647760000|2022-03-07 10:09:20|10.75|8.79|10.72|8.77|10.75|8.79|10.7|8.75|0
1646647770000|2022-03-07 10:09:30|10.66|8.72|10.67|8.73|10.67|8.73|10.66|8.72|0
1646647780000|2022-03-07 10:09:40|10.66|8.72|10.59|8.67|10.67|8.73|10.59|8.67|0
1646647790000|2022-03-07 10:09:50|10.56|8.64|10.52|8.61|10.56|8.64|10.52|8.61|0
1646647800000|2022-03-07 10:10:00|10.55|8.63|10.46|8.56|10.55|8.63|10.46|8.56|0
1646647810000|2022-03-07 10:10:10|10.43|8.53|10.49|8.58|10.49|8.58|10.41|8.52|0
1646647820000|2022-03-07 10:10:20|10.43|8.53|10.4|8.51|10.43|8.53|10.4|8.51|0
1646647830000|2022-03-07 10:10:30|10.35|8.47|10.43|8.53|10.43|8.53|10.35|8.47|0
1646647840000|2022-03-07 10:10:40|10.49|8.58|10.58|8.65|10.58|8.65|10.49|8.58|0
1646647850000|2022-03-07 10:10:50|10.56|8.64|10.56|8.64|10.58|8.65|10.56|8.64|0
1646647860000|2022-03-07 10:11:00|10.61|8.68|10.61|8.68|10.61|8.68|10.52|8.6|0
1646647870000|2022-03-07 10:11:10|10.56|8.64|10.53|8.62|10.56|8.64|10.53|8.62|0
1646647880000|2022-03-07 10:11:20|10.56|8.64|10.53|8.62|10.56|8.64|10.52|8.6|0
1646647890000|2022-03-07 10:11:30|10.52|8.6|10.58|8.65|10.58|8.65|10.52|8.6|0
1646647900000|2022-03-07 10:11:40|10.55|8.63|10.49|8.58|10.55|8.63|10.49|8.58|0
1646647910000|2022-03-07 10:11:50|10.55|8.63|10.61|8.68|10.64|8.7|10.55|8.63|0
1646647920000|2022-03-07 10:12:00|10.68|8.74|10.68|8.74|10.68|8.74|10.68|8.74|0
1646647930000|2022-03-07 10:12:10|10.67|8.73|10.7|8.75|10.73|8.78|10.67|8.73|0
1646647940000|2022-03-07 10:12:20|10.73|8.78|10.79|8.83|10.79|8.83|10.73|8.78|0
1646647950000|2022-03-07 10:12:30|10.87|8.89|10.88|8.9|10.88|8.9|10.87|8.89|0
1646647960000|2022-03-07 10:12:40|10.9|8.92|11.02|9.02|11.02|9.02|10.88|8.9|0
1646647970000|2022-03-07 10:12:50|10.94|8.95|11|9|11|9|10.93|8.94|0
1646647980000|2022-03-07 10:13:00|10.97|8.98|10.97|8.98|10.97|8.98|10.96|8.97|0
1646647990000|2022-03-07 10:13:10|11|9|10.94|8.95|11|9|10.91|8.93|0
1646648000000|2022-03-07 10:13:20|10.83|8.86|10.85|8.88|10.85|8.88|10.83|8.86|0
1646648010000|2022-03-07 10:13:30|10.88|8.9|10.99|8.99|10.99|8.99|10.88|8.9|0
1646648020000|2022-03-07 10:13:40|11|9|11.07|9.05|11.07|9.05|11|9|0
1646648030000|2022-03-07 10:13:50|11.13|9.1|11.18|9.14|11.18|9.14|11.08|9.07|0
1646648040000|2022-03-07 10:14:00|11.24|9.2|11.25|9.21|11.25|9.21|11.22|9.18|0
1646648050000|2022-03-07 10:14:10|11.21|9.17|11.19|9.16|11.21|9.17|11.13|9.1|0
1646648060000|2022-03-07 10:14:20|11.18|9.14|11.06|9.05|11.18|9.14|11.06|9.05|0
1646648070000|2022-03-07 10:14:30|11.1|9.08|11.19|9.16|11.19|9.16|11.1|9.08|0
1646648080000|2022-03-07 10:14:40|11.21|9.17|11.22|9.18|11.22|9.18|11.21|9.17|0
1646648090000|2022-03-07 10:14:50|11.19|9.16|11.16|9.13|11.19|9.16|11.16|9.13|0
1646648100000|2022-03-07 10:15:00|11.19|9.16|11.11|9.09|11.19|9.16|11.08|9.07|0
1646648110000|2022-03-07 10:15:10|11.16|9.13|11.16|9.13|11.16|9.13|11.13|9.1|0
1646648120000|2022-03-07 10:15:20|11.14|9.12|11.22|9.18|11.22|9.18|11.1|9.08|0
1646648130000|2022-03-07 10:15:30|11.25|9.21|11.24|9.19|11.28|9.23|11.21|9.17|0
1646648140000|2022-03-07 10:15:40|11.22|9.18|11.14|9.12|11.22|9.18|11.14|9.12|0
1646648150000|2022-03-07 10:15:50|11.13|9.1|10.99|8.99|11.13|9.1|10.99|8.99|0
1646648160000|2022-03-07 10:16:00|11.02|9.01|11.13|9.1|11.13|9.1|11.02|9.01|0
1646648170000|2022-03-07 10:16:10|11.03|9.03|11.02|9.01|11.05|9.04|11.02|9.01|0
1646648180000|2022-03-07 10:16:20|11.08|9.06|11.09|9.08|11.11|9.09|11.08|9.06|0
1646648190000|2022-03-07 10:16:30|11.08|9.06|11.05|9.04|11.08|9.06|11.03|9.03|0
1646648200000|2022-03-07 10:16:40|11.09|9.08|11.03|9.03|11.09|9.08|11.03|9.03|0
1646648210000|2022-03-07 10:16:50|11|9|10.94|8.95|11|9|10.94|8.95|0
1646648220000|2022-03-07 10:17:00|10.97|8.97|10.92|8.94|10.98|8.99|10.92|8.94|0
1646648230000|2022-03-07 10:17:10|10.88|8.9|10.95|8.96|11|9|10.86|8.89|0
1646648240000|2022-03-07 10:17:20|10.94|8.95|10.74|8.78|10.94|8.95|10.74|8.78|0
1646648250000|2022-03-07 10:17:30|10.72|8.77|10.75|8.8|10.75|8.8|10.72|8.77|0
1646648260000|2022-03-07 10:17:40|10.71|8.76|10.74|8.78|10.74|8.78|10.71|8.76|0
1646648270000|2022-03-07 10:17:50|10.77|8.81|10.8|8.83|10.83|8.86|10.77|8.81|0
1646648280000|2022-03-07 10:18:00|10.87|8.9|10.9|8.92|10.92|8.94|10.87|8.9|0
1646648290000|2022-03-07 10:18:10|10.87|8.9|10.84|8.87|10.87|8.9|10.78|8.82|0
1646648300000|2022-03-07 10:18:20|10.87|8.9|11.01|9.01|11.01|9.01|10.87|8.9|0
1646648310000|2022-03-07 10:18:30|10.97|8.97|10.92|8.93|10.97|8.97|10.9|8.92|0
1646648320000|2022-03-07 10:18:40|10.9|8.92|10.98|8.99|10.98|8.99|10.9|8.92|0
1646648330000|2022-03-07 10:18:50|10.95|8.96|10.98|8.99|11|9|10.95|8.96|0
1646648340000|2022-03-07 10:19:00|10.97|8.97|11.03|9.02|11.03|9.02|10.97|8.97|0
1646648350000|2022-03-07 10:19:10|11.06|9.05|11.01|9.01|11.06|9.05|11.01|9.01|0
1646648360000|2022-03-07 10:19:20|11.04|9.04|11.01|9.01|11.06|9.05|11.01|9.01|0
1646648370000|2022-03-07 10:19:30|11.03|9.02|11.04|9.04|11.07|9.06|11.03|9.02|0
1646648380000|2022-03-07 10:19:40|11.06|9.05|10.96|8.97|11.06|9.05|10.96|8.97|0
1646648390000|2022-03-07 10:19:50|10.92|8.93|10.96|8.97|10.96|8.97|10.9|8.92|0
1646648400000|2022-03-07 10:20:00|10.92|8.93|10.87|8.89|10.96|8.97|10.87|8.89|0
1646648410000|2022-03-07 10:20:10|10.9|8.92|10.87|8.89|10.9|8.92|10.87|8.89|0
1646648420000|2022-03-07 10:20:20|10.89|8.91|10.89|8.91|10.89|8.91|10.89|8.91|0
1646648430000|2022-03-07 10:20:30|10.86|8.88|10.9|8.92|10.9|8.92|10.86|8.88|0
1646648440000|2022-03-07 10:20:40|10.92|8.93|10.87|8.89|10.98|8.98|10.87|8.89|0
1646648450000|2022-03-07 10:20:50|10.84|8.87|10.78|8.82|10.84|8.87|10.78|8.82|0
1646648460000|2022-03-07 10:21:00|10.81|8.84|10.86|8.88|10.86|8.88|10.78|8.82|0
1646648470000|2022-03-07 10:21:10|10.84|8.87|10.89|8.91|10.89|8.91|10.84|8.87|0
1646648480000|2022-03-07 10:21:20|10.92|8.93|10.9|8.92|10.95|8.96|10.9|8.92|0
1646648490000|2022-03-07 10:21:30|10.87|8.89|10.84|8.87|10.87|8.89|10.84|8.87|0
1646648500000|2022-03-07 10:21:40|10.87|8.89|10.92|8.93|10.93|8.94|10.87|8.89|0
1646648510000|2022-03-07 10:21:50|10.9|8.92|10.96|8.97|10.96|8.97|10.9|8.92|0
1646648520000|2022-03-07 10:22:00|10.99|8.99|10.81|8.84|10.99|8.99|10.81|8.84|0
1646648530000|2022-03-07 10:22:10|10.82|8.86|10.85|8.88|10.85|8.88|10.82|8.86|0
1646648540000|2022-03-07 10:22:20|10.81|8.84|10.84|8.87|10.84|8.87|10.81|8.84|0
1646648550000|2022-03-07 10:22:30|10.87|8.89|10.81|8.84|10.87|8.89|10.81|8.84|0
1646648560000|2022-03-07 10:22:40|10.84|8.87|10.82|8.85|10.84|8.87|10.82|8.85|0
1646648570000|2022-03-07 10:22:50|10.84|8.87|10.82|8.85|10.87|8.89|10.82|8.85|0
1646648580000|2022-03-07 10:23:00|10.84|8.87|10.96|8.97|10.96|8.97|10.84|8.87|0
1646648590000|2022-03-07 10:23:10|11.02|9.02|11.01|9.01|11.05|9.04|11.01|9.01|0
1646648600000|2022-03-07 10:23:20|10.98|8.98|11.01|9.01|11.01|9.01|10.98|8.98|0
1646648610000|2022-03-07 10:23:30|11.04|9.03|11.1|9.08|11.18|9.15|11.04|9.03|0
1646648620000|2022-03-07 10:23:40|11.08|9.07|11.1|9.08|11.1|9.08|11.08|9.07|0
1646648630000|2022-03-07 10:23:50|11.02|9.02|10.96|8.97|11.02|9.02|10.94|8.95|0
1646648640000|2022-03-07 10:24:00|10.94|8.95|11.07|9.06|11.08|9.07|10.94|8.95|0
1646648650000|2022-03-07 10:24:10|11.08|9.07|11.05|9.04|11.08|9.07|11.04|9.03|0
1646648660000|2022-03-07 10:24:20|11.02|9.02|11.1|9.08|11.1|9.08|11.02|9.02|0
1646648670000|2022-03-07 10:24:30|11.04|9.03|11.04|9.03|11.07|9.06|11.04|9.03|0
1646648680000|2022-03-07 10:24:40|10.96|8.97|10.99|8.99|10.99|8.99|10.96|8.97|0
1646648690000|2022-03-07 10:24:50|10.93|8.94|10.88|8.9|10.93|8.94|10.88|8.9|0
1646648700000|2022-03-07 10:25:00|10.91|8.93|11.05|9.04|11.05|9.04|10.91|8.93|0
1646648710000|2022-03-07 10:25:10|11.04|9.03|11.07|9.06|11.07|9.06|11.01|9|0
1646648720000|2022-03-07 10:25:20|11.08|9.07|11.11|9.09|11.11|9.09|11.08|9.07|0
1646648730000|2022-03-07 10:25:30|11.08|9.07|11.05|9.04|11.08|9.07|11.05|9.04|0
1646648740000|2022-03-07 10:25:40|11.02|9.02|11.05|9.04|11.05|9.04|11.02|9.02|0
1646648750000|2022-03-07 10:25:50|11.04|9.03|11.04|9.03|11.04|9.03|11.02|9.02|0
1646648760000|2022-03-07 10:26:00|11.02|9.02|11.1|9.08|11.1|9.08|11.02|9.02|0
1646648770000|2022-03-07 10:26:10|11.08|9.07|11.02|9.02|11.08|9.07|11.02|9.02|0
1646648780000|2022-03-07 10:26:20|11|9|11|9|11|9|10.99|8.99|0
1646648790000|2022-03-07 10:26:30|10.97|8.98|10.88|8.9|10.97|8.98|10.88|8.9|0
1646648800000|2022-03-07 10:26:40|10.91|8.93|10.96|8.96|10.99|8.99|10.91|8.93|0
1646648810000|2022-03-07 10:26:50|10.97|8.98|10.93|8.94|10.99|8.99|10.93|8.94|0
1646648820000|2022-03-07 10:27:00|10.89|8.91|10.91|8.93|10.91|8.93|10.89|8.91|0
1646648830000|2022-03-07 10:27:10|10.92|8.94|10.88|8.9|10.92|8.94|10.88|8.9|0
1646648840000|2022-03-07 10:27:20|10.89|8.91|10.94|8.95|10.94|8.95|10.89|8.91|0
1646648850000|2022-03-07 10:27:30|10.92|8.94|10.94|8.95|10.94|8.95|10.91|8.93|0
1646648860000|2022-03-07 10:27:40|10.88|8.9|10.79|8.82|10.88|8.9|10.79|8.82|0
1646648870000|2022-03-07 10:27:50|10.68|8.74|10.57|8.65|10.68|8.74|10.57|8.65|0
1646648880000|2022-03-07 10:28:00|10.53|8.61|10.41|8.51|10.53|8.61|10.41|8.51|0
1646648890000|2022-03-07 10:28:10|10.39|8.5|10.44|8.54|10.45|8.55|10.39|8.5|0
1646648900000|2022-03-07 10:28:20|10.42|8.53|10.41|8.51|10.42|8.53|10.41|8.51|0
1646648910000|2022-03-07 10:28:30|10.39|8.5|10.56|8.64|10.56|8.64|10.39|8.5|0
1646648920000|2022-03-07 10:28:40|10.54|8.63|10.66|8.72|10.66|8.72|10.54|8.63|0
1646648930000|2022-03-07 10:28:50|10.69|8.75|10.54|8.62|10.69|8.75|10.54|8.62|0
1646648940000|2022-03-07 10:29:00|10.5|8.59|10.44|8.54|10.5|8.59|10.44|8.54|0
1646648950000|2022-03-07 10:29:10|10.47|8.56|10.56|8.64|10.56|8.64|10.47|8.56|0
1646648960000|2022-03-07 10:29:20|10.54|8.62|10.45|8.55|10.54|8.62|10.45|8.55|0
1646648970000|2022-03-07 10:29:30|10.35|8.46|10.27|8.4|10.35|8.46|10.27|8.4|0
1646648980000|2022-03-07 10:29:40|10.17|8.32|10.2|8.34|10.21|8.36|10.17|8.32|0
1646648990000|2022-03-07 10:29:50|10.23|8.37|10.18|8.33|10.26|8.39|10.18|8.33|0
1646649000000|2022-03-07 10:30:00|10.17|8.32|10.2|8.34|10.21|8.36|10.17|8.32|0
1646649010000|2022-03-07 10:30:10|10.27|8.4|10.17|8.32|10.27|8.4|10.17|8.32|0
1646649020000|2022-03-07 10:30:20|10.15|8.31|10.11|8.27|10.15|8.31|10.11|8.27|0
1646649030000|2022-03-07 10:30:30|10.14|8.3|9.92|8.12|10.14|8.3|9.92|8.12|0
1646649040000|2022-03-07 10:30:40|9.97|8.15|9.99|8.18|9.99|8.18|9.94|8.13|0
1646649050000|2022-03-07 10:30:50|10.01|8.19|10.02|8.2|10.05|8.22|10.01|8.19|0
1646649060000|2022-03-07 10:31:00|9.98|8.17|9.85|8.06|9.98|8.17|9.85|8.06|0
1646649070000|2022-03-07 10:31:10|9.89|8.09|9.92|8.12|10.02|8.2|9.89|8.09|0
1646649080000|2022-03-07 10:31:20|9.98|8.16|9.95|8.14|10.02|8.2|9.95|8.14|0
1646649090000|2022-03-07 10:31:30|10.01|8.19|10.01|8.19|10.01|8.19|9.95|8.14|0
1646649100000|2022-03-07 10:31:40|10.07|8.24|9.94|8.13|10.07|8.24|9.94|8.13|0
1646649110000|2022-03-07 10:31:50|9.92|8.12|9.92|8.12|9.92|8.12|9.85|8.06|0
1646649120000|2022-03-07 10:32:00|9.93|8.13|9.93|8.13|9.98|8.16|9.91|8.11|0
1646649130000|2022-03-07 10:32:10|9.99|8.18|10.01|8.19|10.02|8.2|9.99|8.18|0
1646649140000|2022-03-07 10:32:20|10.04|8.21|10.15|8.31|10.15|8.31|10.04|8.21|0
1646649150000|2022-03-07 10:32:30|10.17|8.32|10.14|8.29|10.17|8.32|10.14|8.29|0
1646649160000|2022-03-07 10:32:40|10.15|8.31|10.12|8.28|10.15|8.31|10.12|8.28|0
1646649170000|2022-03-07 10:32:50|10.06|8.23|10.11|8.27|10.12|8.28|10.06|8.23|0
1646649180000|2022-03-07 10:33:00|10.12|8.28|10.11|8.27|10.12|8.28|10.11|8.27|0
1646649190000|2022-03-07 10:33:10|10.12|8.28|10.12|8.28|10.14|8.29|10.12|8.28|0
1646649200000|2022-03-07 10:33:20|10.14|8.29|10.31|8.44|10.31|8.44|10.14|8.29|0
1646649210000|2022-03-07 10:33:30|10.28|8.41|10.28|8.41|10.28|8.41|10.22|8.36|0
1646649220000|2022-03-07 10:33:40|10.27|8.4|10.05|8.22|10.27|8.4|10.05|8.22|0
1646649230000|2022-03-07 10:33:50|9.96|8.15|9.88|8.08|9.96|8.15|9.88|8.08|0
1646649240000|2022-03-07 10:34:00|9.85|8.06|9.86|8.07|9.86|8.07|9.83|8.05|0
1646649250000|2022-03-07 10:34:10|9.99|8.17|10.05|8.22|10.16|8.32|9.99|8.17|0
1646649260000|2022-03-07 10:34:20|10.09|8.26|10.08|8.24|10.12|8.28|10.08|8.24|0
1646649270000|2022-03-07 10:34:30|10.11|8.27|10.16|8.32|10.16|8.32|10.11|8.27|0
1646649280000|2022-03-07 10:34:40|10.13|8.29|10.09|8.26|10.13|8.29|10.09|8.26|0
1646649290000|2022-03-07 10:34:50|10.18|8.33|10.28|8.41|10.28|8.41|10.18|8.33|0
1646649300000|2022-03-07 10:35:00|10.25|8.39|10.02|8.2|10.25|8.39|10.02|8.2|0
1646649310000|2022-03-07 10:35:10|9.95|8.14|9.97|8.16|9.97|8.16|9.87|8.08|0
1646649320000|2022-03-07 10:35:20|9.96|8.15|9.95|8.14|9.96|8.15|9.93|8.13|0
1646649330000|2022-03-07 10:35:30|9.99|8.17|10.09|8.26|10.09|8.26|9.99|8.17|0
1646649340000|2022-03-07 10:35:40|10.15|8.3|10.18|8.33|10.18|8.33|10.12|8.28|0
1646649350000|2022-03-07 10:35:50|10.22|8.36|10.22|8.36|10.25|8.39|10.22|8.36|0
1646649360000|2022-03-07 10:36:00|10.35|8.47|10.28|8.41|10.35|8.47|10.22|8.36|0
1646649370000|2022-03-07 10:36:10|10.31|8.43|10.24|8.37|10.31|8.43|10.24|8.37|0
1646649380000|2022-03-07 10:36:20|10.31|8.43|10.22|8.36|10.31|8.43|10.22|8.36|0
1646649390000|2022-03-07 10:36:30|10.24|8.37|10.25|8.39|10.25|8.39|10.22|8.36|0
1646649400000|2022-03-07 10:36:40|10.26|8.4|10.22|8.36|10.26|8.4|10.22|8.36|0
1646649410000|2022-03-07 10:36:50|10.1|8.27|10.15|8.3|10.15|8.3|10.1|8.27|0
1646649420000|2022-03-07 10:37:00|10.25|8.39|10.25|8.39|10.28|8.41|10.22|8.36|0
1646649430000|2022-03-07 10:37:10|10.28|8.41|10.12|8.28|10.28|8.41|10.12|8.28|0
1646649440000|2022-03-07 10:37:20|10.06|8.23|10.04|8.22|10.06|8.23|10|8.18|0
1646649450000|2022-03-07 10:37:30|10.09|8.25|10.1|8.27|10.13|8.29|10.09|8.25|0
1646649460000|2022-03-07 10:37:40|10.16|8.31|10.18|8.33|10.18|8.33|10.09|8.25|0
1646649470000|2022-03-07 10:37:50|10.15|8.3|10.34|8.46|10.34|8.46|10.13|8.29|0
1646649480000|2022-03-07 10:38:00|10.29|8.42|10.23|8.37|10.29|8.42|10.23|8.37|0
1646649490000|2022-03-07 10:38:10|10.32|8.45|10.4|8.51|10.4|8.51|10.32|8.45|0
1646649500000|2022-03-07 10:38:20|10.38|8.49|10.41|8.52|10.47|8.57|10.38|8.49|0
1646649510000|2022-03-07 10:38:30|10.34|8.46|10.44|8.54|10.44|8.54|10.34|8.46|0
1646649520000|2022-03-07 10:38:40|10.35|8.47|10.31|8.43|10.35|8.47|10.31|8.43|0
1646649530000|2022-03-07 10:38:50|10.28|8.41|10.29|8.42|10.34|8.46|10.28|8.41|0
1646649540000|2022-03-07 10:39:00|10.25|8.38|10.31|8.43|10.31|8.43|10.25|8.38|0
1646649550000|2022-03-07 10:39:10|10.22|8.36|10.16|8.31|10.22|8.36|10.16|8.31|0
1646649560000|2022-03-07 10:39:20|10.09|8.25|10.09|8.25|10.09|8.25|10.09|8.25|0
1646649570000|2022-03-07 10:39:30|10.04|8.22|10.04|8.22|10.11|8.28|10.04|8.22|0
1646649580000|2022-03-07 10:39:40|10.03|8.2|9.98|8.17|10.03|8.2|9.98|8.17|0
1646649590000|2022-03-07 10:39:50|9.93|8.12|9.9|8.1|9.93|8.12|9.9|8.1|0
1646649600000|2022-03-07 10:40:00|9.93|8.12|9.91|8.11|9.94|8.13|9.91|8.11|0
1646649610000|2022-03-07 10:40:10|9.93|8.12|9.95|8.14|9.95|8.14|9.88|8.09|0
1646649620000|2022-03-07 10:40:20|9.93|8.12|9.94|8.13|9.98|8.17|9.93|8.12|0
1646649630000|2022-03-07 10:40:30|10.06|8.23|9.98|8.17|10.06|8.23|9.98|8.17|0
1646649640000|2022-03-07 10:40:40|9.97|8.16|10.01|8.19|10.01|8.19|9.97|8.16|0
1646649650000|2022-03-07 10:40:50|10.07|8.24|9.98|8.17|10.07|8.24|9.98|8.17|0
1646649660000|2022-03-07 10:41:00|9.95|8.14|9.98|8.17|10|8.18|9.95|8.14|0
1646649670000|2022-03-07 10:41:10|9.95|8.14|9.95|8.14|9.95|8.14|9.88|8.09|0
1646649680000|2022-03-07 10:41:20|10|8.18|9.92|8.12|10.01|8.19|9.92|8.12|0
1646649690000|2022-03-07 10:41:30|9.94|8.13|10.04|8.21|10.04|8.21|9.94|8.13|0
1646649700000|2022-03-07 10:41:40|10.05|8.23|9.92|8.12|10.07|8.24|9.91|8.11|0
1646649710000|2022-03-07 10:41:50|9.91|8.11|10.02|8.2|10.02|8.2|9.91|8.11|0
1646649720000|2022-03-07 10:42:00|10.07|8.24|10.13|8.28|10.13|8.28|10.07|8.24|0
1646649730000|2022-03-07 10:42:10|10.14|8.3|10.15|8.31|10.18|8.33|10.14|8.3|0
1646649740000|2022-03-07 10:42:20|10.18|8.33|10.21|8.36|10.27|8.4|10.18|8.33|0
1646649750000|2022-03-07 10:42:30|10.27|8.4|10.33|8.45|10.33|8.45|10.27|8.4|0
1646649760000|2022-03-07 10:42:40|10.18|8.33|10.23|8.37|10.27|8.4|10.18|8.33|0
1646649770000|2022-03-07 10:42:50|10.27|8.4|10.21|8.36|10.29|8.42|10.21|8.36|0
1646649780000|2022-03-07 10:43:00|10.2|8.34|10.17|8.32|10.23|8.37|10.17|8.32|0
1646649790000|2022-03-07 10:43:10|10.18|8.33|10.04|8.21|10.18|8.33|10.04|8.21|0
1646649800000|2022-03-07 10:43:20|10.05|8.22|10.09|8.26|10.09|8.26|10.05|8.22|0
1646649810000|2022-03-07 10:43:30|10.21|8.36|10.34|8.46|10.34|8.46|10.21|8.36|0
1646649820000|2022-03-07 10:43:40|10.3|8.43|10.18|8.33|10.3|8.43|10.18|8.33|0
1646649830000|2022-03-07 10:43:50|10.11|8.27|9.98|8.16|10.11|8.27|9.98|8.16|0
1646649840000|2022-03-07 10:44:00|10.01|8.19|9.95|8.14|10.01|8.19|9.92|8.12|0
1646649850000|2022-03-07 10:44:10|9.94|8.13|9.98|8.16|9.98|8.16|9.94|8.13|0
1646649860000|2022-03-07 10:44:20|10.02|8.2|9.94|8.13|10.02|8.2|9.94|8.13|0
1646649870000|2022-03-07 10:44:30|9.95|8.14|9.95|8.14|9.95|8.14|9.88|8.08|0
1646649880000|2022-03-07 10:44:40|9.98|8.16|10.01|8.19|10.01|8.19|9.95|8.14|0
1646649890000|2022-03-07 10:44:50|10.04|8.21|10.11|8.27|10.11|8.27|10.01|8.19|0
1646649900000|2022-03-07 10:45:00|10.15|8.31|10.09|8.26|10.15|8.31|10.09|8.26|0
1646649910000|2022-03-07 10:45:10|10.11|8.27|10.2|8.34|10.21|8.35|10.11|8.27|0
1646649920000|2022-03-07 10:45:20|10.18|8.33|10.2|8.34|10.2|8.34|10.18|8.33|0
1646649930000|2022-03-07 10:45:30|10.21|8.35|10.25|8.39|10.25|8.39|10.21|8.35|0
1646649940000|2022-03-07 10:45:40|10.27|8.4|10.49|8.58|10.49|8.58|10.27|8.4|0
1646649950000|2022-03-07 10:45:50|10.45|8.55|10.51|8.6|10.51|8.6|10.45|8.55|0
1646649960000|2022-03-07 10:46:00|10.52|8.61|10.52|8.61|10.52|8.61|10.46|8.56|0
1646649970000|2022-03-07 10:46:10|10.55|8.63|10.49|8.58|10.55|8.63|10.49|8.58|0
1646649980000|2022-03-07 10:46:20|10.52|8.61|10.55|8.63|10.55|8.63|10.52|8.61|0
1646649990000|2022-03-07 10:46:30|10.57|8.64|10.6|8.67|10.64|8.71|10.57|8.64|0
1646650000000|2022-03-07 10:46:40|10.61|8.68|10.64|8.71|10.64|8.71|10.58|8.66|0
1646650010000|2022-03-07 10:46:50|10.67|8.73|10.66|8.72|10.67|8.73|10.66|8.72|0
1646650020000|2022-03-07 10:47:00|10.59|8.67|10.59|8.67|10.63|8.69|10.56|8.64|0
1646650030000|2022-03-07 10:47:10|10.55|8.63|10.58|8.66|10.58|8.66|10.53|8.62|0
1646650040000|2022-03-07 10:47:20|10.59|8.67|10.56|8.64|10.59|8.67|10.56|8.64|0
1646650050000|2022-03-07 10:47:30|10.59|8.67|10.59|8.67|10.59|8.67|10.59|8.67|0
1646650060000|2022-03-07 10:47:40|10.58|8.66|10.56|8.64|10.58|8.66|10.56|8.64|0
1646650070000|2022-03-07 10:47:50|10.53|8.62|10.61|8.68|10.61|8.68|10.53|8.62|0
1646650080000|2022-03-07 10:48:00|10.59|8.67|10.49|8.58|10.59|8.67|10.49|8.58|0
1646650090000|2022-03-07 10:48:10|10.41|8.52|10.24|8.37|10.41|8.52|10.22|8.36|0
1646650100000|2022-03-07 10:48:20|10.25|8.39|10.34|8.46|10.34|8.46|10.22|8.36|0
1646650110000|2022-03-07 10:48:30|10.35|8.47|10.4|8.51|10.4|8.51|10.35|8.47|0
1646650120000|2022-03-07 10:48:40|10.43|8.53|10.4|8.51|10.43|8.53|10.34|8.46|0
1646650130000|2022-03-07 10:48:50|10.43|8.53|10.35|8.47|10.43|8.53|10.35|8.47|0
1646650140000|2022-03-07 10:49:00|10.37|8.48|10.41|8.52|10.41|8.52|10.37|8.48|0
1646650150000|2022-03-07 10:49:10|10.43|8.53|10.5|8.59|10.52|8.61|10.43|8.53|0
1646650160000|2022-03-07 10:49:20|10.52|8.61|10.65|8.72|10.65|8.72|10.52|8.61|0
1646650170000|2022-03-07 10:49:30|10.64|8.7|10.71|8.77|10.73|8.78|10.64|8.7|0
1646650180000|2022-03-07 10:49:40|10.73|8.78|10.68|8.74|10.73|8.78|10.68|8.74|0
1646650190000|2022-03-07 10:49:50|10.65|8.72|10.56|8.64|10.65|8.72|10.56|8.64|0
1646650200000|2022-03-07 10:50:00|10.65|8.72|10.74|8.79|10.74|8.79|10.65|8.72|0
1646650210000|2022-03-07 10:50:10|10.8|8.84|10.77|8.81|10.8|8.84|10.73|8.78|0
1646650220000|2022-03-07 10:50:20|10.76|8.8|10.83|8.86|10.83|8.86|10.76|8.8|0
1646650240000|2022-03-07 10:50:40|10.82|8.85|10.93|8.94|10.93|8.94|10.82|8.85|0
1646650250000|2022-03-07 10:50:50|10.83|8.86|10.77|8.81|10.83|8.86|10.77|8.81|0
1646650260000|2022-03-07 10:51:00|10.76|8.8|10.74|8.79|10.76|8.8|10.71|8.76|0
1646650270000|2022-03-07 10:51:10|10.8|8.84|10.77|8.81|10.8|8.84|10.77|8.81|0
1646650280000|2022-03-07 10:51:20|10.76|8.8|10.7|8.75|10.76|8.8|10.7|8.75|0
1646650290000|2022-03-07 10:51:30|10.65|8.71|10.83|8.86|10.83|8.86|10.65|8.71|0
1646650300000|2022-03-07 10:51:40|10.77|8.81|10.79|8.83|10.79|8.83|10.77|8.81|0
1646650310000|2022-03-07 10:51:50|10.8|8.84|10.83|8.86|10.86|8.89|10.8|8.84|0
1646650320000|2022-03-07 10:52:00|10.8|8.84|10.8|8.84|10.83|8.86|10.8|8.84|0
1646650330000|2022-03-07 10:52:10|10.71|8.76|10.74|8.79|10.77|8.81|10.71|8.76|0
1646650340000|2022-03-07 10:52:20|10.94|8.95|10.94|8.95|10.99|8.99|10.89|8.91|0
1646650350000|2022-03-07 10:52:30|11|9|10.89|8.91|11|9|10.89|8.91|0
1646650360000|2022-03-07 10:52:40|11|9|10.96|8.96|11.02|9.01|10.94|8.95|0
1646650370000|2022-03-07 10:52:50|10.89|8.91|10.89|8.91|10.89|8.91|10.83|8.86|0
1646650380000|2022-03-07 10:53:00|10.88|8.9|10.89|8.91|10.92|8.94|10.88|8.9|0
1646650390000|2022-03-07 10:53:10|10.91|8.93|10.96|8.96|10.96|8.96|10.88|8.9|0
1646650400000|2022-03-07 10:53:20|11|9|10.89|8.91|11.05|9.04|10.89|8.91|0
1646650410000|2022-03-07 10:53:30|10.91|8.93|10.89|8.91|10.91|8.93|10.89|8.91|0
1646650420000|2022-03-07 10:53:40|10.94|8.95|10.91|8.93|10.94|8.95|10.89|8.91|0
1646650430000|2022-03-07 10:53:50|10.95|8.96|10.79|8.82|10.95|8.96|10.74|8.79|0
1646650440000|2022-03-07 10:54:00|10.8|8.84|10.86|8.89|10.86|8.89|10.8|8.84|0
1646650450000|2022-03-07 10:54:10|10.83|8.86|10.8|8.84|10.83|8.86|10.8|8.84|0
1646650460000|2022-03-07 10:54:20|10.78|8.82|10.82|8.85|10.82|8.85|10.78|8.82|0
1646650470000|2022-03-07 10:54:30|10.85|8.87|10.95|8.96|10.95|8.96|10.85|8.87|0
1646650480000|2022-03-07 10:54:40|10.97|8.98|10.95|8.96|10.97|8.98|10.94|8.95|0
1646650490000|2022-03-07 10:54:50|10.92|8.94|10.85|8.87|10.94|8.95|10.85|8.87|0
1646650500000|2022-03-07 10:55:00|10.83|8.86|10.83|8.86|10.83|8.86|10.83|8.86|0
1646650510000|2022-03-07 10:55:10|10.81|8.85|10.86|8.89|10.86|8.89|10.81|8.85|0
1646650520000|2022-03-07 10:55:20|10.83|8.86|10.72|8.77|10.83|8.86|10.72|8.77|0
1646650530000|2022-03-07 10:55:30|10.81|8.85|10.77|8.81|10.81|8.85|10.75|8.8|0
1646650540000|2022-03-07 10:55:40|10.84|8.87|10.89|8.91|10.89|8.91|10.84|8.87|0
1646650550000|2022-03-07 10:55:50|10.94|8.95|10.94|8.95|10.94|8.95|10.92|8.94|0
1646650560000|2022-03-07 10:56:00|10.95|8.96|10.92|8.94|10.95|8.96|10.88|8.9|0
1646650570000|2022-03-07 10:56:10|10.97|8.97|10.95|8.96|10.97|8.97|10.94|8.95|0
1646650580000|2022-03-07 10:56:20|11.11|9.09|11.11|9.09|11.2|9.17|11.11|9.09|0
1646650590000|2022-03-07 10:56:30|11.04|9.04|11.01|9.01|11.04|9.04|11.01|9.01|0
1646650600000|2022-03-07 10:56:40|10.92|8.93|10.86|8.88|10.94|8.95|10.86|8.88|0
1646650610000|2022-03-07 10:56:50|10.84|8.87|10.97|8.97|10.97|8.97|10.83|8.86|0
1646650620000|2022-03-07 10:57:00|10.98|8.99|11|9|11|9|10.97|8.97|0
1646650630000|2022-03-07 10:57:10|11.01|9.01|10.94|8.95|11.01|9.01|10.94|8.95|0
1646650640000|2022-03-07 10:57:20|11|9|10.98|8.98|11|9|10.95|8.96|0
1646650650000|2022-03-07 10:57:30|10.78|8.82|10.75|8.8|10.8|8.83|10.75|8.8|0
1646650660000|2022-03-07 10:57:40|10.61|8.68|10.55|8.63|10.61|8.68|10.55|8.63|0
1646650670000|2022-03-07 10:57:50|10.58|8.66|10.52|8.61|10.58|8.66|10.52|8.61|0
1646650680000|2022-03-07 10:58:00|10.39|8.5|10.39|8.5|10.45|8.55|10.39|8.5|0
1646650690000|2022-03-07 10:58:10|10.3|8.43|10.31|8.44|10.34|8.46|10.28|8.41|0
1646650700000|2022-03-07 10:58:20|10.34|8.46|10.46|8.56|10.46|8.56|10.34|8.46|0
1646650710000|2022-03-07 10:58:30|10.52|8.61|10.61|8.68|10.61|8.68|10.52|8.61|0
1646650720000|2022-03-07 10:58:40|10.58|8.66|10.58|8.66|10.61|8.68|10.58|8.66|0
1646650730000|2022-03-07 10:58:50|10.61|8.68|10.48|8.57|10.61|8.68|10.48|8.57|0
1646650740000|2022-03-07 10:59:00|10.55|8.63|10.46|8.56|10.55|8.63|10.46|8.56|0
1646650750000|2022-03-07 10:59:10|10.48|8.57|10.48|8.57|10.48|8.57|10.4|8.51|0
1646650760000|2022-03-07 10:59:20|10.45|8.55|9.98|8.16|10.45|8.55|9.98|8.16|0
1646650770000|2022-03-07 10:59:30|9.82|8.03|9.78|8|9.85|8.06|9.66|7.91|0
1646650780000|2022-03-07 10:59:40|9.76|7.99|9.7|7.94|9.76|7.99|9.68|7.92|0
1646650790000|2022-03-07 10:59:50|9.73|7.96|9.65|7.89|9.73|7.96|9.63|7.88|0
1646650800000|2022-03-07 11:00:00|9.62|7.87|9.75|7.97|9.75|7.97|9.62|7.87|0
1646650810000|2022-03-07 11:00:10|9.65|7.89|9.62|7.87|9.69|7.93|9.62|7.87|0
1646650820000|2022-03-07 11:00:20|9.56|7.82|9.75|7.97|9.75|7.97|9.52|7.79|0
1646650830000|2022-03-07 11:00:30|9.61|7.86|9.63|7.88|9.66|7.91|9.61|7.86|0
1646650840000|2022-03-07 11:00:40|9.65|7.89|9.52|7.79|9.65|7.89|9.52|7.79|0
1646650850000|2022-03-07 11:00:50|9.44|7.72|9.49|7.77|9.49|7.77|9.44|7.72|0
1646650860000|2022-03-07 11:01:00|9.47|7.75|9.61|7.86|9.61|7.86|9.47|7.75|0
1646650870000|2022-03-07 11:01:10|9.67|7.92|9.75|7.97|9.79|8.01|9.67|7.92|0
1646650880000|2022-03-07 11:01:20|9.73|7.96|9.73|7.96|9.73|7.96|9.7|7.94|0
1646650890000|2022-03-07 11:01:30|9.82|8.03|9.53|7.8|9.83|8.04|9.53|7.8|0
1646650900000|2022-03-07 11:01:40|9.44|7.72|9.58|7.84|9.58|7.84|9.44|7.72|0
1646650910000|2022-03-07 11:01:50|9.56|7.82|9.56|7.82|9.6|7.86|9.56|7.82|0
1646650920000|2022-03-07 11:02:00|9.58|7.84|9.4|7.69|9.59|7.85|9.4|7.69|0
1646650930000|2022-03-07 11:02:10|9.41|7.7|9.41|7.7|9.45|7.73|9.41|7.7|0
1646650940000|2022-03-07 11:02:20|9.44|7.72|9.44|7.72|9.44|7.72|9.4|7.69|0
1646650950000|2022-03-07 11:02:30|9.67|7.91|9.69|7.93|9.77|8|9.67|7.91|0
1646650960000|2022-03-07 11:02:40|9.72|7.95|9.58|7.83|9.74|7.97|9.58|7.83|0
1646650970000|2022-03-07 11:02:50|9.62|7.87|9.53|7.8|9.62|7.87|9.53|7.8|0
1646650980000|2022-03-07 11:03:00|9.52|7.79|9.63|7.88|9.64|7.89|9.52|7.79|0
1646650990000|2022-03-07 11:03:10|9.58|7.83|9.49|7.77|9.58|7.83|9.49|7.77|0
1646651000000|2022-03-07 11:03:20|9.53|7.8|9.53|7.8|9.53|7.8|9.53|7.8|0
1646651010000|2022-03-07 11:03:30|9.49|7.77|9.53|7.8|9.55|7.81|9.48|7.75|0
1646651020000|2022-03-07 11:03:40|9.55|7.81|9.55|7.81|9.56|7.82|9.55|7.81|0
1646651030000|2022-03-07 11:03:50|9.5|7.78|9.33|7.63|9.5|7.78|9.33|7.63|0
1646651040000|2022-03-07 11:04:00|9.35|7.65|9.44|7.72|9.48|7.75|9.35|7.65|0
1646651050000|2022-03-07 11:04:10|9.37|7.66|9.27|7.59|9.37|7.66|9.27|7.59|0
1646651060000|2022-03-07 11:04:20|9.23|7.55|9.24|7.56|9.24|7.56|9.22|7.54|0
1646651070000|2022-03-07 11:04:30|9.35|7.65|9.33|7.63|9.35|7.65|9.33|7.63|0
1646651080000|2022-03-07 11:04:40|9.3|7.61|9.16|7.5|9.3|7.61|9.14|7.47|0
1646651090000|2022-03-07 11:04:50|9.2|7.53|9.24|7.56|9.26|7.57|9.2|7.53|0
1646651100000|2022-03-07 11:05:00|9.27|7.59|9.15|7.49|9.27|7.59|9.14|7.47|0
1646651110000|2022-03-07 11:05:10|9.14|7.47|9.09|7.44|9.14|7.47|9.09|7.44|0
1646651120000|2022-03-07 11:05:20|9.14|7.47|9.31|7.62|9.31|7.62|9.09|7.44|0
1646651130000|2022-03-07 11:05:30|9.24|7.56|9.2|7.53|9.31|7.62|9.2|7.53|0
1646651140000|2022-03-07 11:05:40|9.16|7.5|8.99|7.35|9.16|7.5|8.99|7.35|0
1646651150000|2022-03-07 11:05:50|8.98|7.34|9.05|7.41|9.05|7.41|8.98|7.34|0
1646651160000|2022-03-07 11:06:00|9.07|7.42|9.11|7.45|9.13|7.47|9.07|7.42|0
1646651170000|2022-03-07 11:06:10|9.17|7.51|9.23|7.55|9.23|7.55|9.12|7.46|0
1646651180000|2022-03-07 11:06:20|9.21|7.54|9.04|7.4|9.21|7.54|9.04|7.4|0
1646651190000|2022-03-07 11:06:30|9.05|7.41|9.13|7.47|9.13|7.47|9.05|7.41|0
1646651200000|2022-03-07 11:06:40|9.15|7.48|9.19|7.52|9.19|7.52|9.13|7.47|0
1646651210000|2022-03-07 11:06:50|9.2|7.53|9.17|7.51|9.2|7.53|9.17|7.51|0
1646651220000|2022-03-07 11:07:00|8.7|7.12|8.67|7.1|8.7|7.12|8.67|7.1|0
1646651230000|2022-03-07 11:07:10|8.73|7.14|9.14|7.48|9.18|7.51|8.73|7.14|0
1646651240000|2022-03-07 11:07:20|9.13|7.47|9.18|7.51|9.18|7.51|9.13|7.47|0
1646651250000|2022-03-07 11:07:30|9.16|7.49|9.16|7.49|9.2|7.52|9.16|7.49|0
1646651260000|2022-03-07 11:07:40|9.34|7.64|9.33|7.63|9.34|7.64|9.33|7.63|0
1646651270000|2022-03-07 11:07:50|9.35|7.65|9.52|7.79|9.55|7.81|9.35|7.65|0
1646651280000|2022-03-07 11:08:00|9.5|7.78|9.42|7.71|9.5|7.78|9.42|7.71|0
1646651290000|2022-03-07 11:08:10|9.48|7.75|9.37|7.66|9.48|7.75|9.37|7.66|0
1646651300000|2022-03-07 11:08:20|9.38|7.67|9.38|7.67|9.38|7.67|9.38|7.67|0
1646651310000|2022-03-07 11:08:30|9.41|7.7|9.39|7.68|9.41|7.7|9.39|7.68|0
1646651320000|2022-03-07 11:08:40|9.52|7.79|9.56|7.82|9.56|7.82|9.5|7.77|0
1646651330000|2022-03-07 11:08:50|9.54|7.81|9.6|7.85|9.6|7.85|9.54|7.81|0
1646651340000|2022-03-07 11:09:00|9.59|7.84|9.63|7.88|9.63|7.88|9.59|7.84|0
1646651350000|2022-03-07 11:09:10|9.6|7.85|9.27|7.58|9.6|7.85|9.27|7.58|0
1646651360000|2022-03-07 11:09:20|9.24|7.56|9.13|7.47|9.24|7.56|9.11|7.45|0
1646651370000|2022-03-07 11:09:30|9.22|7.54|9.27|7.58|9.27|7.58|9.22|7.54|0
1646651380000|2022-03-07 11:09:40|9.32|7.63|9.32|7.63|9.32|7.63|9.32|7.63|0
1646651390000|2022-03-07 11:09:50|9.41|7.7|9.52|7.79|9.52|7.79|9.41|7.7|0
1646651400000|2022-03-07 11:10:00|9.49|7.76|9.6|7.85|9.63|7.88|9.49|7.76|0
1646651410000|2022-03-07 11:10:10|9.57|7.83|9.65|7.9|9.65|7.9|9.57|7.83|0
1646651420000|2022-03-07 11:10:20|9.75|7.98|9.77|7.99|9.77|7.99|9.72|7.96|0
1646651430000|2022-03-07 11:10:30|9.71|7.94|9.77|7.99|9.79|8.01|9.71|7.94|0
1646651440000|2022-03-07 11:10:40|9.78|8|9.72|7.96|9.78|8|9.71|7.94|0
1646651450000|2022-03-07 11:10:50|9.71|7.94|9.78|8|9.78|8|9.71|7.94|0
1646651460000|2022-03-07 11:11:00|9.72|7.96|9.81|8.02|9.82|8.04|9.72|7.96|0
1646651470000|2022-03-07 11:11:10|9.77|7.99|9.81|8.02|9.82|8.04|9.77|7.99|0
1646651480000|2022-03-07 11:11:20|9.82|8.04|9.74|7.97|9.82|8.04|9.74|7.97|0
1646651490000|2022-03-07 11:11:30|9.77|7.99|9.77|7.99|9.77|7.99|9.72|7.95|0
1646651500000|2022-03-07 11:11:40|9.79|8.01|9.71|7.94|9.79|8.01|9.71|7.94|0
1646651510000|2022-03-07 11:11:50|9.76|7.99|9.65|7.9|9.76|7.99|9.65|7.9|0
1646651520000|2022-03-07 11:12:00|9.71|7.94|9.71|7.94|9.74|7.97|9.68|7.92|0
1646651530000|2022-03-07 11:12:10|9.67|7.91|9.78|8|9.78|8|9.67|7.91|0
1646651540000|2022-03-07 11:12:20|9.79|8.01|9.83|8.05|9.91|8.11|9.79|8.01|0
1646651550000|2022-03-07 11:12:30|9.79|8.01|9.86|8.07|9.86|8.07|9.79|8.01|0
1646651560000|2022-03-07 11:12:40|9.83|8.05|9.88|8.08|9.88|8.08|9.82|8.04|0
1646651570000|2022-03-07 11:12:50|10.01|8.19|9.96|8.15|10.01|8.19|9.91|8.1|0
1646651580000|2022-03-07 11:13:00|9.99|8.18|9.93|8.13|9.99|8.18|9.88|8.08|0
1646651590000|2022-03-07 11:13:10|9.92|8.12|9.92|8.12|9.95|8.14|9.88|8.08|0
1646651600000|2022-03-07 11:13:20|9.99|8.17|10.02|8.2|10.02|8.2|9.99|8.17|0
1646651610000|2022-03-07 11:13:30|10.05|8.22|9.89|8.09|10.05|8.22|9.89|8.09|0
1646651620000|2022-03-07 11:13:40|9.83|8.05|9.79|8.01|9.9|8.1|9.79|8.01|0
1646651630000|2022-03-07 11:13:50|9.82|8.03|9.78|8|9.83|8.05|9.78|8|0
1646651640000|2022-03-07 11:14:00|9.9|8.1|9.88|8.08|9.9|8.1|9.85|8.06|0
1646651650000|2022-03-07 11:14:10|9.85|8.06|9.98|8.16|9.98|8.16|9.85|8.06|0
1646651660000|2022-03-07 11:14:20|9.96|8.15|9.96|8.15|9.98|8.16|9.96|8.15|0
1646651670000|2022-03-07 11:14:30|9.99|8.17|9.96|8.15|9.99|8.17|9.96|8.15|0
1646651680000|2022-03-07 11:14:40|9.99|8.17|9.95|8.14|10.02|8.2|9.95|8.14|0
1646651690000|2022-03-07 11:14:50|9.93|8.13|9.86|8.07|9.96|8.15|9.86|8.07|0
1646651700000|2022-03-07 11:15:00|9.83|8.04|9.87|8.08|9.87|8.08|9.83|8.04|0
1646651710000|2022-03-07 11:15:10|9.77|8|9.68|7.92|9.77|8|9.63|7.88|0
1646651720000|2022-03-07 11:15:20|9.62|7.87|9.63|7.88|9.65|7.89|9.62|7.87|0
1646651730000|2022-03-07 11:15:30|9.62|7.87|9.41|7.7|9.62|7.87|9.41|7.7|0
1646651740000|2022-03-07 11:15:40|9.3|7.61|9.25|7.57|9.3|7.61|9.21|7.53|0
1646651750000|2022-03-07 11:15:50|9.18|7.51|9.13|7.47|9.18|7.51|9.13|7.47|0
1646651760000|2022-03-07 11:16:00|9.21|7.53|9.13|7.47|9.24|7.56|9.13|7.47|0
1646651770000|2022-03-07 11:16:10|9.06|7.41|8.98|7.35|9.06|7.41|8.98|7.35|0
1646651780000|2022-03-07 11:16:20|9.02|7.38|9.02|7.38|9.02|7.38|9.01|7.37|0
1646651790000|2022-03-07 11:16:30|8.99|7.36|8.9|7.28|8.99|7.36|8.9|7.28|0
1646651800000|2022-03-07 11:16:40|8.86|7.25|9.32|7.62|9.51|7.78|8.86|7.25|0
1646651810000|2022-03-07 11:16:50|9.17|7.5|9.3|7.61|9.3|7.61|9.09|7.43|0
1646651820000|2022-03-07 11:17:00|9.26|7.58|9.06|7.41|9.26|7.58|9.06|7.41|0
1646651830000|2022-03-07 11:17:10|9.15|7.49|8.97|7.34|9.15|7.49|8.97|7.34|0
1646651840000|2022-03-07 11:17:20|8.86|7.25|9.07|7.42|9.07|7.42|8.78|7.19|0
1646651850000|2022-03-07 11:17:30|8.98|7.35|8.8|7.2|9.02|7.38|8.8|7.2|0
1646651860000|2022-03-07 11:17:40|8.82|7.22|8.82|7.22|8.84|7.23|8.8|7.2|0
1646651870000|2022-03-07 11:17:50|8.86|7.25|9.01|7.37|9.01|7.37|8.86|7.25|0
1646651880000|2022-03-07 11:18:00|8.99|7.36|9.05|7.4|9.05|7.4|8.91|7.29|0
1646651890000|2022-03-07 11:18:10|8.9|7.28|9.06|7.41|9.06|7.41|8.9|7.28|0
1646651900000|2022-03-07 11:18:20|9.07|7.42|9.03|7.39|9.07|7.42|9.03|7.39|0
1646651910000|2022-03-07 11:18:30|8.97|7.34|8.9|7.28|8.97|7.34|8.87|7.26|0
1646651920000|2022-03-07 11:18:40|8.81|7.21|8.76|7.16|8.81|7.21|8.65|7.08|0
1646651930000|2022-03-07 11:18:50|8.86|7.25|8.91|7.29|8.98|7.35|8.86|7.25|0
1646651940000|2022-03-07 11:19:00|8.97|7.34|8.85|7.24|8.97|7.34|8.82|7.22|0
1646651950000|2022-03-07 11:19:10|8.87|7.26|8.96|7.33|8.99|7.36|8.87|7.26|0
1646651960000|2022-03-07 11:19:20|8.92|7.3|8.89|7.27|8.96|7.33|8.89|7.27|0
1646651970000|2022-03-07 11:19:30|8.83|7.23|9.38|7.67|9.38|7.67|8.83|7.23|0
1646651980000|2022-03-07 11:19:40|9.59|7.84|9.66|7.9|9.66|7.9|9.42|7.71|0
1646651990000|2022-03-07 11:19:50|9.57|7.83|9.74|7.97|9.74|7.97|9.57|7.83|0
1646652000000|2022-03-07 11:20:00|9.73|7.96|9.64|7.89|9.73|7.96|9.6|7.86|0
1646652010000|2022-03-07 11:20:10|9.6|7.85|9.8|8.02|9.8|8.02|9.6|7.85|0
1646652020000|2022-03-07 11:20:20|9.77|7.99|9.83|8.04|9.9|8.1|9.77|7.99|0
1646652030000|2022-03-07 11:20:30|9.84|8.05|9.9|8.1|9.94|8.13|9.84|8.05|0
1646652040000|2022-03-07 11:20:40|9.81|8.03|9.81|8.03|9.87|8.07|9.81|8.03|0
1646652050000|2022-03-07 11:20:50|9.77|7.99|9.8|8.02|9.82|8.04|9.77|7.99|0
1646652060000|2022-03-07 11:21:00|9.93|8.12|9.88|8.08|9.95|8.14|9.88|8.08|0
1646652070000|2022-03-07 11:21:10|9.95|8.14|10.07|8.24|10.07|8.24|9.95|8.14|0
1646652080000|2022-03-07 11:21:20|10.1|8.26|10.02|8.2|10.13|8.29|10.02|8.2|0
1646652090000|2022-03-07 11:21:30|10.11|8.27|10.08|8.25|10.14|8.3|10.08|8.25|0
1646652100000|2022-03-07 11:21:40|10.02|8.2|10.13|8.29|10.13|8.29|10.02|8.2|0
1646652110000|2022-03-07 11:21:50|10.11|8.27|10.26|8.39|10.26|8.39|10.11|8.27|0
1646652120000|2022-03-07 11:22:00|10.23|8.37|10.18|8.33|10.26|8.39|10.18|8.33|0
1646652130000|2022-03-07 11:22:10|10.08|8.25|10.16|8.31|10.16|8.31|10.08|8.25|0
1646652140000|2022-03-07 11:22:20|10.13|8.28|10.17|8.32|10.2|8.34|10.13|8.28|0
1646652150000|2022-03-07 11:22:30|10.18|8.33|10.13|8.28|10.18|8.33|10.13|8.28|0
1646652160000|2022-03-07 11:22:40|10.21|8.36|10.26|8.39|10.26|8.39|10.21|8.36|0
1646652170000|2022-03-07 11:22:50|10.24|8.38|10.32|8.44|10.39|8.5|10.24|8.38|0
1646652180000|2022-03-07 11:23:00|10.29|8.42|10.32|8.44|10.32|8.44|10.27|8.4|0
1646652190000|2022-03-07 11:23:10|10.31|8.48|10.26|8.39|10.36|8.48|10.26|8.39|0
1646652200000|2022-03-07 11:23:20|10.27|8.4|10.29|8.42|10.29|8.42|10.27|8.4|0
1646652210000|2022-03-07 11:23:30|10.26|8.39|10.3|8.43|10.3|8.43|10.23|8.37|0
1646652220000|2022-03-07 11:23:40|10.28|8.41|10.3|8.43|10.3|8.43|10.26|8.39|0
1646652230000|2022-03-07 11:23:50|10.34|8.46|10.36|8.48|10.36|8.48|10.33|8.45|0
1646652240000|2022-03-07 11:24:00|10.39|8.5|10.37|8.49|10.4|8.51|10.37|8.49|0
1646652250000|2022-03-07 11:24:10|10.33|8.45|10.49|8.58|10.49|8.58|10.33|8.45|0
1646652260000|2022-03-07 11:24:20|10.45|8.55|10.45|8.55|10.51|8.6|10.45|8.55|0
1646652270000|2022-03-07 11:24:30|10.51|8.6|10.51|8.6|10.51|8.6|10.45|8.55|0
1646652280000|2022-03-07 11:24:40|10.52|8.61|10.64|8.71|10.64|8.71|10.52|8.61|0
1646652290000|2022-03-07 11:24:50|10.54|8.62|10.4|8.51|10.54|8.62|10.39|8.5|0
1646652300000|2022-03-07 11:25:00|10.42|8.52|10.39|8.5|10.42|8.52|10.34|8.46|0
1646652310000|2022-03-07 11:25:10|10.34|8.46|10.27|8.4|10.34|8.46|10.27|8.4|0
1646652320000|2022-03-07 11:25:20|10.25|8.39|10.28|8.41|10.31|8.44|10.25|8.39|0
1646652330000|2022-03-07 11:25:30|10.27|8.4|10.28|8.41|10.3|8.43|10.27|8.4|0
1646652340000|2022-03-07 11:25:40|10.27|8.4|10.43|8.53|10.43|8.53|10.27|8.4|0
1646652350000|2022-03-07 11:25:50|10.48|8.57|10.52|8.61|10.52|8.61|10.46|8.56|0
1646652360000|2022-03-07 11:26:00|10.54|8.62|10.46|8.56|10.54|8.62|10.46|8.56|0
1646652370000|2022-03-07 11:26:10|10.51|8.6|10.48|8.57|10.51|8.6|10.48|8.57|0
1646652380000|2022-03-07 11:26:20|10.54|8.62|10.57|8.64|10.57|8.64|10.54|8.62|0
1646652390000|2022-03-07 11:26:30|10.55|8.63|10.51|8.6|10.55|8.63|10.51|8.6|0
1646652400000|2022-03-07 11:26:40|10.54|8.62|10.5|8.59|10.54|8.62|10.5|8.59|0
1646652410000|2022-03-07 11:26:50|10.47|8.57|10.47|8.57|10.5|8.59|10.47|8.57|0
1646652420000|2022-03-07 11:27:00|10.5|8.59|10.52|8.61|10.52|8.61|10.5|8.59|0
1646652430000|2022-03-07 11:27:10|10.5|8.59|10.69|8.74|10.69|8.74|10.5|8.59|0
1646652440000|2022-03-07 11:27:20|10.62|8.69|10.56|8.64|10.69|8.74|10.56|8.64|0
1646652450000|2022-03-07 11:27:30|10.61|8.68|10.67|8.73|10.67|8.73|10.61|8.68|0
1646652460000|2022-03-07 11:27:40|10.69|8.74|10.55|8.63|10.69|8.74|10.55|8.63|0
1646652470000|2022-03-07 11:27:50|10.44|8.54|10.65|8.72|10.65|8.72|10.4|8.51|0
1646652480000|2022-03-07 11:28:00|10.72|8.77|10.55|8.63|10.78|8.82|10.55|8.63|0
1646652490000|2022-03-07 11:28:10|10.58|8.65|10.61|8.68|10.61|8.68|10.56|8.64|0
1646652500000|2022-03-07 11:28:20|10.67|8.73|10.55|8.63|10.68|8.74|10.55|8.63|0
1646652510000|2022-03-07 11:28:30|10.59|8.67|10.64|8.7|10.65|8.72|10.59|8.67|0
1646652520000|2022-03-07 11:28:40|10.61|8.68|10.67|8.73|10.67|8.73|10.61|8.68|0
1646652530000|2022-03-07 11:28:50|10.7|8.75|10.58|8.65|10.7|8.75|10.58|8.65|0
1646652540000|2022-03-07 11:29:00|10.56|8.64|10.59|8.67|10.61|8.68|10.55|8.63|0
1646652550000|2022-03-07 11:29:10|10.58|8.65|10.59|8.67|10.59|8.67|10.55|8.63|0
1646652560000|2022-03-07 11:29:20|10.61|8.68|10.41|8.52|10.61|8.68|10.4|8.51|0
1646652570000|2022-03-07 11:29:30|10.37|8.48|10.34|8.46|10.37|8.48|10.34|8.46|0
1646652580000|2022-03-07 11:29:40|10.37|8.48|10.29|8.42|10.4|8.51|10.29|8.42|0
1646652590000|2022-03-07 11:29:50|10.26|8.4|10.23|8.37|10.26|8.4|10.23|8.37|0
1646652600000|2022-03-07 11:30:00|10.19|8.34|10.25|8.38|10.25|8.38|10.19|8.34|0
1646652610000|2022-03-07 11:30:10|10.4|8.51|10.35|8.47|10.4|8.51|10.35|8.47|0
1646652620000|2022-03-07 11:30:20|10.4|8.51|10.37|8.48|10.4|8.51|10.37|8.48|0
1646652630000|2022-03-07 11:30:30|10.41|8.52|10.38|8.49|10.41|8.52|10.37|8.48|0
1646652640000|2022-03-07 11:30:40|10.42|8.53|10.47|8.57|10.47|8.57|10.41|8.52|0
1646652650000|2022-03-07 11:30:50|10.6|8.68|10.59|8.66|10.65|8.71|10.59|8.66|0
1646652660000|2022-03-07 11:31:00|10.57|8.65|10.5|8.59|10.57|8.65|10.5|8.59|0
1646652670000|2022-03-07 11:31:10|10.48|8.58|10.41|8.52|10.48|8.58|10.41|8.52|0
1646652680000|2022-03-07 11:31:20|10.44|8.54|10.47|8.57|10.47|8.57|10.44|8.54|0
1646652690000|2022-03-07 11:31:30|10.45|8.55|10.47|8.57|10.48|8.58|10.44|8.54|0
1646652700000|2022-03-07 11:31:40|10.56|8.64|10.48|8.58|10.56|8.64|10.48|8.58|0
1646652710000|2022-03-07 11:31:50|10.5|8.59|10.5|8.59|10.53|8.61|10.5|8.59|0
1646652720000|2022-03-07 11:32:00|10.51|8.6|10.48|8.58|10.51|8.6|10.47|8.57|0
1646652730000|2022-03-07 11:32:10|10.45|8.55|10.38|8.49|10.45|8.55|10.38|8.49|0
1646652740000|2022-03-07 11:32:20|10.32|8.44|10.29|8.42|10.35|8.47|10.29|8.42|0
1646652750000|2022-03-07 11:32:30|10.33|8.45|10.3|8.43|10.33|8.45|10.3|8.43|0
1646652760000|2022-03-07 11:32:40|10.33|8.45|10.5|8.59|10.5|8.59|10.33|8.45|0
1646652770000|2022-03-07 11:32:50|10.51|8.6|10.42|8.53|10.51|8.6|10.42|8.53|0
1646652780000|2022-03-07 11:33:00|10.45|8.55|10.51|8.6|10.53|8.61|10.45|8.55|0
1646652790000|2022-03-07 11:33:10|10.54|8.63|10.59|8.66|10.59|8.66|10.48|8.58|0
1646652800000|2022-03-07 11:33:20|10.57|8.65|10.57|8.65|10.59|8.66|10.51|8.6|0
1646652810000|2022-03-07 11:33:30|10.54|8.62|10.56|8.64|10.56|8.64|10.54|8.62|0
1646652820000|2022-03-07 11:33:40|10.57|8.65|10.56|8.64|10.57|8.65|10.56|8.64|0
1646652830000|2022-03-07 11:33:50|10.57|8.65|10.57|8.65|10.57|8.65|10.53|8.61|0
1646652840000|2022-03-07 11:34:00|10.56|8.64|10.47|8.56|10.56|8.64|10.47|8.56|0
1646652850000|2022-03-07 11:34:10|10.45|8.55|10.56|8.64|10.56|8.64|10.45|8.55|0
1646652860000|2022-03-07 11:34:20|10.57|8.65|10.56|8.64|10.62|8.69|10.56|8.64|0
1646652870000|2022-03-07 11:34:30|10.59|8.66|10.54|8.62|10.59|8.66|10.53|8.61|0
1646652880000|2022-03-07 11:34:40|10.44|8.54|10.57|8.65|10.59|8.66|10.44|8.54|0
1646652890000|2022-03-07 11:34:50|10.53|8.61|10.48|8.57|10.53|8.61|10.48|8.57|0
1646652900000|2022-03-07 11:35:00|10.5|8.59|10.39|8.5|10.5|8.59|10.39|8.5|0
1646652910000|2022-03-07 11:35:10|10.44|8.54|10.41|8.51|10.44|8.54|10.38|8.49|0
1646652920000|2022-03-07 11:35:20|10.39|8.5|10.32|8.44|10.4|8.51|10.32|8.44|0
1646652930000|2022-03-07 11:35:30|10.33|8.45|10.42|8.52|10.42|8.52|10.33|8.45|0
1646652940000|2022-03-07 11:35:40|10.46|8.56|10.58|8.66|10.58|8.66|10.46|8.56|0
1646652950000|2022-03-07 11:35:50|10.52|8.61|10.61|8.68|10.61|8.68|10.52|8.61|0
1646652960000|2022-03-07 11:36:00|10.52|8.61|10.54|8.62|10.6|8.67|10.52|8.61|0
1646652970000|2022-03-07 11:36:10|10.52|8.61|10.39|8.5|10.52|8.61|10.39|8.5|0
1646652980000|2022-03-07 11:36:20|10.37|8.49|10.39|8.5|10.4|8.51|10.37|8.49|0
1646652990000|2022-03-07 11:36:30|10.43|8.54|10.39|8.5|10.43|8.54|10.31|8.44|0
1646653000000|2022-03-07 11:36:40|10.43|8.54|10.42|8.52|10.43|8.54|10.36|8.47|0
1646653010000|2022-03-07 11:36:50|10.37|8.49|10.42|8.52|10.42|8.52|10.36|8.47|0
1646653020000|2022-03-07 11:37:00|10.45|8.55|10.3|8.43|10.45|8.55|10.3|8.43|0
1646653030000|2022-03-07 11:37:10|10.28|8.41|10.15|8.31|10.28|8.41|10.15|8.31|0
1646653040000|2022-03-07 11:37:20|10.18|8.33|10.14|8.29|10.21|8.35|10.14|8.29|0
1646653050000|2022-03-07 11:37:30|10.01|8.19|10.15|8.31|10.15|8.31|10.01|8.19|0
1646653060000|2022-03-07 11:37:40|10.17|8.32|10.14|8.29|10.17|8.32|10.14|8.29|0
1646653070000|2022-03-07 11:37:50|10.12|8.28|10.15|8.31|10.15|8.31|10.12|8.28|0
1646653080000|2022-03-07 11:38:00|10.14|8.29|10.09|8.26|10.14|8.29|10.09|8.26|0
1646653090000|2022-03-07 11:38:10|10.11|8.27|10.02|8.2|10.11|8.27|10.02|8.2|0
1646653100000|2022-03-07 11:38:20|10.01|8.19|10.06|8.23|10.06|8.23|9.98|8.16|0
1646653110000|2022-03-07 11:38:30|10.08|8.25|10.06|8.23|10.09|8.26|10.06|8.23|0
1646653120000|2022-03-07 11:38:40|10.15|8.3|10.19|8.34|10.19|8.34|10.15|8.3|0
1646653130000|2022-03-07 11:38:50|10.12|8.28|10.15|8.3|10.15|8.3|10.12|8.28|0
1646653140000|2022-03-07 11:39:00|10.14|8.29|10.12|8.28|10.14|8.29|10.12|8.28|0
1646653150000|2022-03-07 11:39:10|10.16|8.32|10.15|8.3|10.18|8.33|10.15|8.3|0
1646653160000|2022-03-07 11:39:20|10.21|8.35|10.22|8.36|10.22|8.36|10.18|8.33|0
1646653170000|2022-03-07 11:39:30|10.19|8.34|10.21|8.35|10.24|8.38|10.18|8.33|0
1646653180000|2022-03-07 11:39:40|10.15|8.3|10.16|8.32|10.21|8.35|10.15|8.3|0
1646653190000|2022-03-07 11:39:50|10.15|8.3|10.19|8.34|10.19|8.34|10.15|8.3|0
1646653200000|2022-03-07 11:40:00|10.21|8.35|10.21|8.35|10.22|8.36|10.21|8.35|0
1646653210000|2022-03-07 11:40:10|10.15|8.3|10.24|8.37|10.24|8.37|10.11|8.27|0
1646653220000|2022-03-07 11:40:20|10.28|8.41|10.31|8.44|10.32|8.45|10.28|8.41|0
1646653230000|2022-03-07 11:40:30|10.4|8.51|10.49|8.58|10.49|8.58|10.4|8.51|0
1646653240000|2022-03-07 11:40:40|10.43|8.53|10.32|8.45|10.52|8.61|10.32|8.45|0
1646653250000|2022-03-07 11:40:50|10.37|8.48|10.44|8.54|10.47|8.57|10.37|8.48|0
1646653260000|2022-03-07 11:41:00|10.47|8.57|10.61|8.68|10.61|8.68|10.47|8.57|0
1646653270000|2022-03-07 11:41:10|10.67|8.73|10.7|8.75|10.7|8.75|10.62|8.69|0
1646653280000|2022-03-07 11:41:20|10.64|8.7|10.76|8.8|10.76|8.8|10.61|8.68|0
1646653290000|2022-03-07 11:41:30|10.73|8.78|10.7|8.75|10.76|8.8|10.7|8.75|0
1646653300000|2022-03-07 11:41:40|10.68|8.74|10.68|8.74|10.76|8.8|10.68|8.74|0
1646653310000|2022-03-07 11:41:50|10.67|8.73|10.65|8.72|10.67|8.73|10.65|8.72|0
1646653320000|2022-03-07 11:42:00|10.68|8.74|10.68|8.74|10.7|8.75|10.67|8.73|0
1646653330000|2022-03-07 11:42:10|10.7|8.75|10.71|8.76|10.71|8.76|10.7|8.75|0
1646653340000|2022-03-07 11:42:20|10.73|8.78|10.96|8.97|10.96|8.97|10.73|8.78|0
1646653350000|2022-03-07 11:42:30|10.88|8.9|10.96|8.97|10.96|8.97|10.85|8.88|0
1646653360000|2022-03-07 11:42:40|10.91|8.93|10.83|8.86|10.91|8.93|10.83|8.86|0
1646653370000|2022-03-07 11:42:50|10.85|8.88|10.85|8.88|10.85|8.88|10.82|8.85|0
1646653380000|2022-03-07 11:43:00|10.83|8.86|10.76|8.8|10.83|8.86|10.74|8.79|0
1646653390000|2022-03-07 11:43:10|10.61|8.68|10.58|8.65|10.61|8.68|10.58|8.65|0
1646653400000|2022-03-07 11:43:20|10.59|8.66|10.65|8.71|10.68|8.74|10.59|8.66|0
1646653410000|2022-03-07 11:43:30|10.64|8.7|10.64|8.7|10.64|8.7|10.58|8.65|0
1646653420000|2022-03-07 11:43:40|10.62|8.69|10.71|8.76|10.71|8.76|10.62|8.69|0
1646653430000|2022-03-07 11:43:50|10.8|8.84|10.82|8.85|10.82|8.85|10.77|8.81|0
1646653440000|2022-03-07 11:44:00|10.86|8.89|10.85|8.88|10.88|8.9|10.85|8.88|0
1646653450000|2022-03-07 11:44:10|10.88|8.9|10.77|8.81|10.88|8.9|10.77|8.81|0
1646653460000|2022-03-07 11:44:20|10.76|8.8|10.74|8.79|10.77|8.81|10.74|8.79|0
1646653470000|2022-03-07 11:44:30|10.73|8.78|10.71|8.76|10.74|8.79|10.68|8.74|0
1646653480000|2022-03-07 11:44:40|10.82|8.85|10.85|8.88|10.86|8.89|10.82|8.85|0
1646653490000|2022-03-07 11:44:50|10.86|8.89|10.82|8.85|10.86|8.89|10.82|8.85|0
1646653500000|2022-03-07 11:45:00|10.77|8.81|10.83|8.86|10.85|8.88|10.77|8.81|0
1646653510000|2022-03-07 11:45:10|10.85|8.88|10.85|8.88|10.86|8.89|10.85|8.88|0
1646653520000|2022-03-07 11:45:20|10.82|8.85|10.82|8.85|10.82|8.85|10.82|8.85|0
1646653530000|2022-03-07 11:45:30|10.71|8.76|10.76|8.8|10.76|8.8|10.71|8.76|0
1646653540000|2022-03-07 11:45:40|10.74|8.79|10.8|8.84|10.8|8.84|10.74|8.79|0
1646653550000|2022-03-07 11:45:50|10.75|8.8|10.99|8.99|10.99|8.99|10.75|8.8|0
1646653560000|2022-03-07 11:46:00|10.95|8.96|10.89|8.91|11.02|9.01|10.89|8.91|0
1646653570000|2022-03-07 11:46:10|10.97|8.98|10.99|8.99|10.99|8.99|10.97|8.98|0
1646653580000|2022-03-07 11:46:20|10.97|8.98|10.95|8.96|11.05|9.04|10.95|8.96|0
1646653590000|2022-03-07 11:46:30|11.02|9.01|11.08|9.06|11.08|9.06|11.02|9.01|0
1646653600000|2022-03-07 11:46:40|11.11|9.09|11.11|9.09|11.16|9.13|11.11|9.09|0
1646653610000|2022-03-07 11:46:50|11.09|9.08|11.08|9.06|11.14|9.12|11.08|9.06|0
1646653620000|2022-03-07 11:47:00|11|9|11.02|9.01|11.06|9.05|11|9|0
1646653630000|2022-03-07 11:47:10|10.97|8.97|10.94|8.95|10.97|8.97|10.94|8.95|0
1646653640000|2022-03-07 11:47:20|11|9|10.97|8.97|11|9|10.97|8.97|0
1646653650000|2022-03-07 11:47:30|10.94|8.95|10.95|8.96|10.95|8.96|10.91|8.92|0
1646653660000|2022-03-07 11:47:40|10.92|8.94|10.89|8.91|10.92|8.94|10.84|8.87|0
1646653670000|2022-03-07 11:47:50|10.92|8.94|10.84|8.87|10.92|8.94|10.84|8.87|0
1646653680000|2022-03-07 11:48:00|10.8|8.83|10.74|8.78|10.8|8.83|10.68|8.73|0
1646653690000|2022-03-07 11:48:10|10.77|8.81|10.78|8.82|10.78|8.82|10.77|8.81|0
1646653700000|2022-03-07 11:48:20|10.74|8.78|10.72|8.77|10.75|8.8|10.72|8.77|0
1646653710000|2022-03-07 11:48:30|10.78|8.82|10.75|8.8|10.78|8.82|10.71|8.76|0
1646653720000|2022-03-07 11:48:40|10.84|8.87|10.81|8.85|10.84|8.87|10.78|8.82|0
1646653730000|2022-03-07 11:48:50|10.8|8.83|10.74|8.78|10.8|8.83|10.74|8.78|0
1646653740000|2022-03-07 11:49:00|10.77|8.81|10.75|8.8|10.77|8.81|10.72|8.77|0
1646653750000|2022-03-07 11:49:10|10.8|8.83|10.78|8.82|10.8|8.83|10.78|8.82|0
1646653760000|2022-03-07 11:49:20|10.81|8.85|10.8|8.83|10.81|8.85|10.78|8.82|0
1646653770000|2022-03-07 11:49:30|10.78|8.82|10.89|8.91|10.89|8.91|10.78|8.82|0
1646653780000|2022-03-07 11:49:40|10.87|8.9|10.84|8.87|10.87|8.9|10.84|8.87|0
1646653790000|2022-03-07 11:49:50|10.9|8.92|10.92|8.93|10.92|8.93|10.9|8.92|0
1646653800000|2022-03-07 11:50:00|10.93|8.95|10.84|8.87|10.93|8.95|10.84|8.87|0
1646653810000|2022-03-07 11:50:10|10.83|8.86|10.84|8.87|10.86|8.88|10.83|8.86|0
1646653820000|2022-03-07 11:50:20|10.89|8.91|10.87|8.9|10.89|8.91|10.86|8.88|0
1646653830000|2022-03-07 11:50:30|10.86|8.88|10.92|8.93|10.92|8.93|10.78|8.82|0
1646653840000|2022-03-07 11:50:40|10.95|8.96|10.92|8.93|10.96|8.97|10.92|8.93|0
1646653850000|2022-03-07 11:50:50|10.93|8.95|10.89|8.91|10.95|8.96|10.89|8.91|0
1646653860000|2022-03-07 11:51:00|10.92|8.93|10.9|8.92|10.92|8.93|10.89|8.91|0
1646653870000|2022-03-07 11:51:10|10.92|8.93|10.89|8.91|10.92|8.93|10.89|8.91|0
1646653880000|2022-03-07 11:51:20|10.92|8.93|10.99|9|11.03|9.02|10.92|8.93|0
1646653890000|2022-03-07 11:51:30|11.01|9.01|10.99|9|11.01|9.01|10.99|9|0
1646653900000|2022-03-07 11:51:40|11.01|9.01|10.96|8.97|11.01|9.01|10.93|8.94|0
1646653910000|2022-03-07 11:51:50|10.99|9|11.04|9.03|11.06|9.05|10.99|9|0
1646653920000|2022-03-07 11:52:00|11.01|9.01|11.03|9.02|11.03|9.02|10.99|9|0
1646653930000|2022-03-07 11:52:10|11.04|9.03|11.18|9.15|11.25|9.2|11.04|9.03|0
1646653940000|2022-03-07 11:52:20|11.21|9.17|11.28|9.23|11.28|9.23|11.21|9.17|0
1646653950000|2022-03-07 11:52:30|11.31|9.25|11.44|9.36|11.44|9.36|11.31|9.25|0
1646653960000|2022-03-07 11:52:40|11.5|9.42|11.58|9.5|11.58|9.5|11.5|9.42|0
1646653970000|2022-03-07 11:52:50|11.6|9.52|11.54|9.46|11.6|9.52|11.54|9.46|0
1646653980000|2022-03-07 11:53:00|11.5|9.42|11.48|9.4|11.5|9.42|11.48|9.4|0
1646653990000|2022-03-07 11:53:10|11.47|9.39|11.47|9.39|11.54|9.46|11.45|9.37|0
1646654000000|2022-03-07 11:53:20|11.34|9.28|11.23|9.19|11.44|9.36|11.23|9.19|0
1646654010000|2022-03-07 11:53:30|11.28|9.23|11.29|9.24|11.37|9.3|11.28|9.23|0
1646654020000|2022-03-07 11:53:40|11.32|9.26|11.34|9.28|11.39|9.32|11.32|9.26|0
1646654030000|2022-03-07 11:53:50|11.39|9.32|11.49|9.41|11.49|9.41|11.39|9.32|0
1646654040000|2022-03-07 11:54:00|11.51|9.43|11.51|9.43|11.51|9.43|11.48|9.4|0
1646654050000|2022-03-07 11:54:10|11.52|9.44|11.51|9.43|11.52|9.44|11.49|9.41|0
1646654060000|2022-03-07 11:54:20|11.55|9.47|11.67|9.59|11.67|9.59|11.55|9.47|0
1646654070000|2022-03-07 11:54:30|11.71|9.63|11.58|9.5|11.71|9.63|11.55|9.47|0
1646654080000|2022-03-07 11:54:40|11.61|9.53|11.63|9.55|11.64|9.56|11.61|9.53|0
1646654090000|2022-03-07 11:54:50|11.61|9.53|11.54|9.46|11.61|9.53|11.54|9.46|0
1646654100000|2022-03-07 11:55:00|11.57|9.49|11.52|9.44|11.57|9.49|11.52|9.44|0
1646654110000|2022-03-07 11:55:10|11.55|9.47|11.6|9.52|11.6|9.52|11.55|9.47|0
1646654120000|2022-03-07 11:55:20|11.61|9.53|11.62|9.54|11.62|9.54|11.58|9.5|0
1646654130000|2022-03-07 11:55:30|11.67|9.59|11.64|9.56|11.67|9.59|11.58|9.5|0
1646654140000|2022-03-07 11:55:40|11.61|9.53|11.64|9.56|11.64|9.56|11.59|9.51|0
1646654150000|2022-03-07 11:55:50|11.59|9.51|11.67|9.59|11.7|9.62|11.59|9.51|0
1646654160000|2022-03-07 11:56:00|11.76|9.68|11.82|9.74|11.82|9.74|11.76|9.68|0
1646654170000|2022-03-07 11:56:10|11.91|9.83|11.98|9.9|11.98|9.9|11.91|9.83|0
1646654180000|2022-03-07 11:56:20|11.85|9.77|11.91|9.83|11.92|9.84|11.85|9.77|0
1646654190000|2022-03-07 11:56:30|11.95|9.87|11.82|9.74|11.95|9.87|11.82|9.74|0
1646654200000|2022-03-07 11:56:40|11.79|9.71|11.88|9.8|11.88|9.8|11.79|9.71|0
1646654210000|2022-03-07 11:56:50|11.86|9.78|11.95|9.87|11.97|9.89|11.86|9.78|0
1646654220000|2022-03-07 11:57:00|11.94|9.86|11.97|9.89|11.98|9.9|11.94|9.86|0
1646654230000|2022-03-07 11:57:10|12.03|9.95|12.15|10.07|12.15|10.07|12.03|9.95|0
1646654240000|2022-03-07 11:57:20|12.18|10.1|11.97|9.89|12.18|10.1|11.97|9.89|0
1646654250000|2022-03-07 11:57:30|11.91|9.83|12|9.92|12.01|9.93|11.91|9.83|0
1646654260000|2022-03-07 11:57:40|12.07|9.99|11.46|9.38|12.12|10.04|11.46|9.38|0
1646654270000|2022-03-07 11:57:50|11.37|9.3|11.43|9.35|11.43|9.35|11.33|9.27|0
1646654280000|2022-03-07 11:58:00|12.67|10.59|11.5|9.42|12.75|10.67|11.5|9.42|0
1646654290000|2022-03-07 11:58:10|11.48|9.4|11.14|9.11|11.48|9.4|11.14|9.11|0
1646654300000|2022-03-07 11:58:20|11.11|9.09|11.17|9.14|11.17|9.14|11.09|9.07|0
1646654310000|2022-03-07 11:58:30|11.12|9.1|11.09|9.07|11.12|9.1|11.09|9.07|0
1646654320000|2022-03-07 11:58:40|11.06|9.05|11|9|11.06|9.05|11|9|0
1646654330000|2022-03-07 11:58:50|11.09|9.07|11.12|9.1|11.12|9.1|11.09|9.07|0
1646654340000|2022-03-07 11:59:00|11.14|9.11|11.12|9.1|11.22|9.18|11.12|9.1|0
1646654350000|2022-03-07 11:59:10|11.2|9.16|11.22|9.18|11.22|9.18|11.2|9.16|0
1646654360000|2022-03-07 11:59:20|11.2|9.16|11.17|9.14|11.2|9.16|11.12|9.1|0
1646654370000|2022-03-07 11:59:30|11.14|9.11|11.07|9.06|11.14|9.11|11.07|9.06|0
1646654380000|2022-03-07 11:59:40|11.04|9.03|11.07|9.06|11.09|9.07|11.04|9.03|0
1646654390000|2022-03-07 11:59:50|11.19|9.15|11.17|9.14|11.28|9.23|11.17|9.14|0
1646654400000|2022-03-07 12:00:00|11.18|9.15|11.26|9.22|11.26|9.22|11.18|9.15|0
1646654410000|2022-03-07 12:00:10|11.35|9.28|11.35|9.28|11.35|9.28|11.35|9.28|0
1646654420000|2022-03-07 12:00:20|11.33|9.27|11.28|9.23|11.33|9.27|11.28|9.23|0
1646654430000|2022-03-07 12:00:30|11.3|9.24|11.35|9.28|11.35|9.28|11.28|9.23|0
1646654440000|2022-03-07 12:00:40|11.31|9.26|11.31|9.26|11.31|9.26|11.28|9.23|0
1646654450000|2022-03-07 12:00:50|11.35|9.28|11.53|9.45|11.53|9.45|11.35|9.28|0
1646654460000|2022-03-07 12:01:00|11.56|9.48|11.46|9.38|11.56|9.48|11.44|9.36|0
1646654470000|2022-03-07 12:01:10|11.35|9.28|11.47|9.39|11.47|9.39|11.31|9.26|0
1646654480000|2022-03-07 12:01:20|11.44|9.36|11.47|9.39|11.47|9.39|11.34|9.28|0
1646654490000|2022-03-07 12:01:30|11.44|9.36|11.5|9.42|11.5|9.42|11.44|9.36|0
1646654500000|2022-03-07 12:01:40|11.47|9.39|11.59|9.51|11.59|9.51|11.47|9.39|0
1646654510000|2022-03-07 12:01:50|11.58|9.5|11.62|9.54|11.62|9.54|11.56|9.48|0
1646654520000|2022-03-07 12:02:00|11.67|9.59|11.74|9.66|11.74|9.66|11.59|9.51|0
1646654530000|2022-03-07 12:02:10|11.73|9.65|11.86|9.78|11.86|9.78|11.73|9.65|0
1646654540000|2022-03-07 12:02:20|11.83|9.75|11.77|9.69|11.83|9.75|11.77|9.69|0
1646654550000|2022-03-07 12:02:30|11.83|9.75|11.77|9.69|11.83|9.75|11.71|9.63|0
1646654560000|2022-03-07 12:02:40|11.74|9.66|11.59|9.51|11.74|9.66|11.57|9.49|0
1646654570000|2022-03-07 12:02:50|11.57|9.49|11.65|9.57|11.65|9.57|11.57|9.49|0
1646654580000|2022-03-07 12:03:00|11.6|9.52|11.6|9.52|11.62|9.54|11.6|9.52|0
1646654590000|2022-03-07 12:03:10|11.59|9.51|11.59|9.51|11.59|9.51|11.56|9.48|0
1646654600000|2022-03-07 12:03:20|11.62|9.54|11.89|9.81|11.89|9.81|11.62|9.54|0
1646654610000|2022-03-07 12:03:30|11.92|9.84|11.82|9.74|11.92|9.84|11.82|9.74|0
1646654620000|2022-03-07 12:03:40|11.8|9.72|11.97|9.89|11.97|9.89|11.8|9.72|0
1646654630000|2022-03-07 12:03:50|11.99|9.91|12.11|10.03|12.11|10.03|11.99|9.91|0
1646654640000|2022-03-07 12:04:00|12.08|10|12.05|9.97|12.17|10.09|12.05|9.97|0
1646654650000|2022-03-07 12:04:10|12.11|10.03|12.27|10.19|12.27|10.19|12.11|10.03|0
1646654660000|2022-03-07 12:04:20|12.19|10.11|12.2|10.12|12.2|10.12|12.17|10.09|0
1646654670000|2022-03-07 12:04:30|12.25|10.17|12.59|10.51|12.59|10.51|12.22|10.14|0
1646654680000|2022-03-07 12:04:40|12.51|10.43|12.59|10.51|12.59|10.51|12.47|10.39|0
1646654690000|2022-03-07 12:04:50|12.68|10.6|12.62|10.54|12.68|10.6|12.59|10.51|0
1646654700000|2022-03-07 12:05:00|12.63|10.55|12.49|10.41|12.63|10.55|12.49|10.41|0
1646654710000|2022-03-07 12:05:10|12.46|10.38|12.55|10.47|12.55|10.47|12.36|10.28|0
1646654720000|2022-03-07 12:05:20|12.62|10.54|12.81|10.73|12.81|10.73|12.62|10.54|0
1646654730000|2022-03-07 12:05:30|12.83|10.75|12.7|10.62|12.83|10.75|12.7|10.62|0
1646654740000|2022-03-07 12:05:40|12.63|10.55|12.67|10.59|12.67|10.59|12.57|10.49|0
1646654750000|2022-03-07 12:05:50|12.65|10.57|12.72|10.64|12.75|10.67|12.65|10.57|0
1646654760000|2022-03-07 12:06:00|12.76|10.68|12.72|10.64|12.78|10.7|12.72|10.64|0
1646654770000|2022-03-07 12:06:10|12.78|10.7|12.85|10.77|12.88|10.8|12.78|10.7|0
1646654780000|2022-03-07 12:06:20|12.86|10.78|12.91|10.83|12.91|10.83|12.86|10.78|0
1646654790000|2022-03-07 12:06:30|12.95|10.87|12.98|10.9|12.98|10.9|12.94|10.86|0
1646654800000|2022-03-07 12:06:40|12.93|10.85|12.93|10.85|13.01|10.93|12.93|10.85|0
1646654810000|2022-03-07 12:06:50|12.83|10.75|12.86|10.78|12.88|10.8|12.83|10.75|0
1646654820000|2022-03-07 12:07:00|12.88|10.8|12.6|10.52|12.88|10.8|12.6|10.52|0
1646654830000|2022-03-07 12:07:10|12.53|10.45|12.49|10.41|12.57|10.49|12.49|10.41|0
1646654840000|2022-03-07 12:07:20|12.44|10.36|12.36|10.28|12.44|10.36|12.36|10.28|0
1646654850000|2022-03-07 12:07:30|12.41|10.33|12.44|10.36|12.52|10.44|12.41|10.33|0
1646654860000|2022-03-07 12:07:40|12.41|10.33|12.5|10.42|12.5|10.42|12.41|10.33|0
1646654870000|2022-03-07 12:07:50|12.44|10.36|12.42|10.34|12.44|10.36|12.42|10.34|0
1646654880000|2022-03-07 12:08:00|12.36|10.28|12.28|10.2|12.36|10.28|12.23|10.15|0
1646654890000|2022-03-07 12:08:10|12.31|10.23|12.28|10.2|12.31|10.23|12.23|10.15|0
1646654900000|2022-03-07 12:08:20|12.23|10.15|12.17|10.09|12.23|10.15|12.15|10.07|0
1646654910000|2022-03-07 12:08:30|12.11|10.03|12.06|9.98|12.17|10.09|12.06|9.98|0
1646654920000|2022-03-07 12:08:40|11.89|9.81|11.98|9.9|11.98|9.9|11.87|9.79|0
1646654930000|2022-03-07 12:08:50|12.01|9.93|12.06|9.98|12.07|9.99|12.01|9.93|0
1646654940000|2022-03-07 12:09:00|12.07|9.99|12.17|10.09|12.17|10.09|12.07|9.99|0
1646654950000|2022-03-07 12:09:10|12.15|10.07|12.07|9.99|12.15|10.07|12.07|9.99|0
1646654960000|2022-03-07 12:09:20|12.09|10.01|12.12|10.04|12.12|10.04|12.07|9.99|0
1646654970000|2022-03-07 12:09:30|12.1|10.02|12.2|10.12|12.2|10.12|12.1|10.02|0
1646654980000|2022-03-07 12:09:40|12.18|10.1|12.07|9.99|12.18|10.1|12.04|9.96|0
1646654990000|2022-03-07 12:09:50|12.21|10.13|12.34|10.26|12.36|10.28|12.21|10.13|0
1646655000000|2022-03-07 12:10:00|12.42|10.34|12.45|10.37|12.45|10.37|12.42|10.34|0
1646655010000|2022-03-07 12:10:10|12.47|10.39|12.55|10.47|12.61|10.53|12.47|10.39|0
1646655020000|2022-03-07 12:10:20|12.56|10.48|12.61|10.53|12.61|10.53|12.55|10.47|0
1646655030000|2022-03-07 12:10:30|12.69|10.61|12.68|10.6|12.78|10.7|12.68|10.6|0
1646655040000|2022-03-07 12:10:40|12.6|10.52|12.55|10.47|12.6|10.52|12.55|10.47|0
1646655050000|2022-03-07 12:10:50|12.61|10.53|12.58|10.5|12.61|10.53|12.58|10.5|0
1646655060000|2022-03-07 12:11:00|12.73|10.65|12.71|10.63|12.73|10.65|12.68|10.6|0
1646655070000|2022-03-07 12:11:10|12.81|10.73|12.68|10.6|12.84|10.76|12.68|10.6|0
1646655080000|2022-03-07 12:11:20|12.72|10.64|12.71|10.63|12.72|10.64|12.71|10.63|0
1646655090000|2022-03-07 12:11:30|12.76|10.68|12.69|10.61|12.77|10.69|12.69|10.61|0
1646655100000|2022-03-07 12:11:40|12.68|10.6|12.84|10.76|12.84|10.76|12.68|10.6|0
1646655110000|2022-03-07 12:11:50|12.81|10.73|12.74|10.66|12.84|10.76|12.74|10.66|0
1646655120000|2022-03-07 12:12:00|12.76|10.68|12.68|10.6|12.76|10.68|12.68|10.6|0
1646655130000|2022-03-07 12:12:10|12.69|10.61|12.84|10.76|12.84|10.76|12.66|10.58|0
1646655140000|2022-03-07 12:12:20|12.85|10.77|12.81|10.73|12.85|10.77|12.81|10.73|0
1646655150000|2022-03-07 12:12:30|12.82|10.74|12.9|10.82|12.9|10.82|12.81|10.73|0
1646655160000|2022-03-07 12:12:40|12.95|10.87|13.1|11.02|13.1|11.02|12.95|10.87|0
1646655170000|2022-03-07 12:12:50|13.22|11.14|13.37|11.29|13.37|11.29|13.22|11.14|0
1646655180000|2022-03-07 12:13:00|13.34|11.26|13.29|11.21|13.36|11.28|13.29|11.21|0
1646655190000|2022-03-07 12:13:10|13.37|11.29|13.24|11.16|13.37|11.29|13.24|11.16|0
1646655200000|2022-03-07 12:13:20|13.15|11.07|13.2|11.12|13.2|11.12|13.12|11.04|0
1646655210000|2022-03-07 12:13:30|13.24|11.16|13.24|11.16|13.34|11.26|13.22|11.14|0
1646655220000|2022-03-07 12:13:40|13.25|11.17|13.24|11.16|13.25|11.17|13.2|11.12|0
1646655230000|2022-03-07 12:13:50|13.2|11.12|13.19|11.11|13.22|11.14|13.19|11.11|0
1646655240000|2022-03-07 12:14:00|13.17|11.09|12.98|10.9|13.17|11.09|12.98|10.9|0
1646655250000|2022-03-07 12:14:10|12.95|10.87|12.9|10.82|12.98|10.9|12.9|10.82|0
1646655260000|2022-03-07 12:14:20|12.87|10.79|12.92|10.84|12.95|10.87|12.87|10.79|0
1646655270000|2022-03-07 12:14:30|12.95|10.87|12.9|10.82|12.95|10.87|12.88|10.8|0
1646655280000|2022-03-07 12:14:40|12.84|10.76|12.82|10.74|12.84|10.76|12.82|10.74|0
1646655290000|2022-03-07 12:14:50|12.9|10.82|12.93|10.85|12.93|10.85|12.87|10.79|0
1646655300000|2022-03-07 12:15:00|12.97|10.89|13.1|11.02|13.1|11.02|12.97|10.89|0
1646655310000|2022-03-07 12:15:10|13.12|11.04|13.17|11.09|13.17|11.09|13.07|10.99|0
1646655320000|2022-03-07 12:15:20|13.07|10.99|12.97|10.89|13.07|10.99|12.95|10.87|0
1646655330000|2022-03-07 12:15:30|12.88|10.8|12.92|10.84|13.02|10.94|12.88|10.8|0
1646655340000|2022-03-07 12:15:40|12.93|10.85|12.87|10.79|12.95|10.87|12.87|10.79|0
1646655350000|2022-03-07 12:15:50|12.98|10.9|12.98|10.9|12.98|10.9|12.98|10.9|0
1646655360000|2022-03-07 12:16:00|13.03|10.95|12.9|10.82|13.03|10.95|12.9|10.82|0
1646655370000|2022-03-07 12:16:10|12.87|10.79|12.85|10.77|12.9|10.82|12.8|10.72|0
1646655380000|2022-03-07 12:16:20|12.78|10.7|12.87|10.79|12.87|10.79|12.7|10.62|0
1646655390000|2022-03-07 12:16:30|12.92|10.84|12.92|10.84|12.95|10.87|12.92|10.84|0
1646655400000|2022-03-07 12:16:40|12.9|10.82|13.1|11.02|13.1|11.02|12.9|10.82|0
1646655410000|2022-03-07 12:16:50|13.13|11.05|12.97|10.89|13.13|11.05|12.97|10.89|0
1646655420000|2022-03-07 12:17:00|13|10.92|13.17|11.09|13.17|11.09|13|10.92|0
1646655430000|2022-03-07 12:17:10|13.18|11.1|13.17|11.09|13.18|11.1|13.17|11.09|0
1646655440000|2022-03-07 12:17:20|13.27|11.19|13.17|11.09|13.27|11.19|13.17|11.09|0
1646655450000|2022-03-07 12:17:30|13.2|11.12|13.37|11.29|13.37|11.29|13.2|11.12|0
1646655460000|2022-03-07 12:17:40|13.33|11.25|13.44|11.36|13.44|11.36|13.33|11.25|0
1646655470000|2022-03-07 12:17:50|13.47|11.39|13.87|11.79|13.87|11.79|13.47|11.39|0
1646655480000|2022-03-07 12:18:00|13.89|11.81|13.96|11.88|14.07|11.99|13.89|11.81|0
1646655490000|2022-03-07 12:18:10|13.92|11.84|13.96|11.88|14.08|12|13.92|11.84|0
1646655500000|2022-03-07 12:18:20|13.9|11.82|13.83|11.75|13.92|11.84|13.83|11.75|0
1646655510000|2022-03-07 12:18:30|13.76|11.68|13.64|11.56|13.82|11.74|13.64|11.56|0
1646655520000|2022-03-07 12:18:40|13.61|11.53|13.62|11.54|13.66|11.58|13.61|11.53|0
1646655530000|2022-03-07 12:18:50|13.61|11.53|13.71|11.63|13.71|11.63|13.61|11.53|0
1646655540000|2022-03-07 12:19:00|13.75|11.67|13.85|11.77|13.85|11.77|13.73|11.65|0
1646655550000|2022-03-07 12:19:10|13.83|11.75|13.89|11.81|13.89|11.81|13.83|11.75|0
1646655560000|2022-03-07 12:19:20|13.83|11.75|13.85|11.77|13.89|11.81|13.83|11.75|0
1646655570000|2022-03-07 12:19:30|13.78|11.7|13.8|11.72|13.85|11.77|13.78|11.7|0
1646655580000|2022-03-07 12:19:40|13.82|11.74|13.92|11.84|13.92|11.84|13.82|11.74|0
1646655590000|2022-03-07 12:19:50|13.96|11.88|14.13|12.05|14.13|12.05|13.96|11.88|0
1646655600000|2022-03-07 12:20:00|14.12|12.04|14.01|11.93|14.12|12.04|13.96|11.88|0
1646655610000|2022-03-07 12:20:10|14.1|12.02|14.22|12.14|14.22|12.14|14.08|12|0
1646655620000|2022-03-07 12:20:20|14.31|12.23|14.42|12.34|14.42|12.34|14.31|12.23|0
1646655630000|2022-03-07 12:20:30|14.4|12.32|14.4|12.32|14.42|12.34|14.4|12.32|0
1646655640000|2022-03-07 12:20:40|14.42|12.34|14.19|12.11|14.42|12.34|14.19|12.11|0
1646655650000|2022-03-07 12:20:50|14.28|12.2|14.31|12.23|14.31|12.23|14.26|12.18|0
1646655660000|2022-03-07 12:21:00|14.33|12.25|14.19|12.11|14.33|12.25|14.19|12.11|0
1646655670000|2022-03-07 12:21:10|14.26|12.18|14.37|12.29|14.38|12.3|14.26|12.18|0
1646655680000|2022-03-07 12:21:20|14.42|12.34|14.35|12.27|14.46|12.38|14.35|12.27|0
1646655690000|2022-03-07 12:21:30|14.44|12.36|14.42|12.34|14.44|12.36|14.42|12.34|0
1646655700000|2022-03-07 12:21:40|14.4|12.32|14.49|12.41|14.49|12.41|14.38|12.3|0
1646655710000|2022-03-07 12:21:50|14.42|12.34|14.29|12.21|14.46|12.38|14.29|12.21|0
1646655720000|2022-03-07 12:22:00|14.24|12.16|14.13|12.05|14.29|12.21|14.13|12.05|0
1646655730000|2022-03-07 12:22:10|14.15|12.07|14.02|11.94|14.17|12.09|14.02|11.94|0
1646655740000|2022-03-07 12:22:20|14.04|11.96|14.01|11.93|14.04|11.96|13.99|11.91|0
1646655750000|2022-03-07 12:22:30|14.06|11.98|13.99|11.91|14.06|11.98|13.99|11.91|0
1646655760000|2022-03-07 12:22:40|13.88|11.8|13.81|11.73|13.88|11.8|13.78|11.7|0
1646655770000|2022-03-07 12:22:50|13.9|11.82|13.97|11.89|13.97|11.89|13.9|11.82|0
1646655780000|2022-03-07 12:23:00|13.99|11.91|14.02|11.94|14.02|11.94|13.99|11.91|0
1646655790000|2022-03-07 12:23:10|13.88|11.8|13.93|11.85|13.95|11.87|13.88|11.8|0
1646655800000|2022-03-07 12:23:20|13.95|11.87|14.09|12.01|14.09|12.01|13.95|11.87|0
1646655810000|2022-03-07 12:23:30|14.13|12.05|14.11|12.03|14.15|12.07|14.11|12.03|0
1646655820000|2022-03-07 12:23:40|14.08|12|14.27|12.19|14.31|12.23|14.08|12|0
1646655830000|2022-03-07 12:23:50|14.24|12.16|14.15|12.07|14.24|12.16|14.15|12.07|0
1646655840000|2022-03-07 12:24:00|14.18|12.1|14.27|12.19|14.27|12.19|14.13|12.05|0
1646655850000|2022-03-07 12:24:10|14.25|12.17|14.34|12.26|14.34|12.26|14.25|12.17|0
1646655860000|2022-03-07 12:24:20|14.29|12.21|14.36|12.28|14.36|12.28|14.27|12.19|0
1646655870000|2022-03-07 12:24:30|14.67|12.59|14.53|12.45|14.67|12.59|14.51|12.43|0
1646655880000|2022-03-07 12:24:40|14.51|12.43|14.6|12.52|14.64|12.56|14.51|12.43|0
1646655890000|2022-03-07 12:24:50|14.65|12.57|14.56|12.48|14.65|12.57|14.47|12.39|0
1646655900000|2022-03-07 12:25:00|14.65|12.57|14.6|12.52|14.75|12.67|14.6|12.52|0
1646655910000|2022-03-07 12:25:10|14.71|12.63|14.65|12.57|14.71|12.63|14.6|12.52|0
1646655920000|2022-03-07 12:25:20|14.67|12.59|14.67|12.59|14.75|12.67|14.67|12.59|0
1646655930000|2022-03-07 12:25:30|14.71|12.63|14.82|12.74|14.86|12.78|14.71|12.63|0
1646655940000|2022-03-07 12:25:40|14.78|12.7|14.91|12.83|14.91|12.83|14.78|12.7|0
1646655950000|2022-03-07 12:25:50|14.93|12.85|14.97|12.89|15.01|12.93|14.89|12.81|0
1646655960000|2022-03-07 12:26:00|15.04|12.96|15.12|13.04|15.21|13.13|15.04|12.96|0
1646655970000|2022-03-07 12:26:10|15.08|13|14.95|12.87|15.08|13|14.95|12.87|0
1646655980000|2022-03-07 12:26:20|14.82|12.74|14.67|12.59|14.82|12.74|14.67|12.59|0
1646655990000|2022-03-07 12:26:30|14.69|12.61|14.52|12.44|14.71|12.63|14.52|12.44|0
1646656000000|2022-03-07 12:26:40|14.54|12.46|14.27|12.19|14.54|12.46|14.27|12.19|0
1646656010000|2022-03-07 12:26:50|14.23|12.15|14.23|12.15|14.23|12.15|14.16|12.08|0
1646656020000|2022-03-07 12:27:00|14.05|11.97|14.05|11.97|14.12|12.04|14.02|11.94|0
1646656030000|2022-03-07 12:27:10|13.93|11.85|13.91|11.83|13.93|11.85|13.91|11.83|0
1646656040000|2022-03-07 12:27:20|13.89|11.81|13.98|11.9|13.98|11.9|13.84|11.76|0
1646656050000|2022-03-07 12:27:30|14|11.92|13.89|11.81|14|11.92|13.89|11.81|0
1646656060000|2022-03-07 12:27:40|13.86|11.78|13.91|11.83|13.91|11.83|13.86|11.78|0
1646656070000|2022-03-07 12:27:50|14.03|11.95|14.02|11.94|14.03|11.95|14.02|11.94|0
1646656080000|2022-03-07 12:28:00|14.05|11.97|14.05|11.97|14.1|12.02|14.05|11.97|0
1646656090000|2022-03-07 12:28:10|14.12|12.04|14.21|12.13|14.21|12.13|14.12|12.04|0
1646656100000|2022-03-07 12:28:20|14.27|12.19|14.3|12.22|14.39|12.31|14.27|12.19|0
1646656110000|2022-03-07 12:28:30|14.19|12.11|14.21|12.13|14.21|12.13|14.19|12.11|0
1646656120000|2022-03-07 12:28:40|14.16|12.08|14.37|12.29|14.37|12.29|14.12|12.04|0
1646656130000|2022-03-07 12:28:50|14.56|12.48|14.91|12.83|14.91|12.83|14.56|12.48|0
1646656140000|2022-03-07 12:29:00|14.97|12.89|15.08|13|15.08|13|14.97|12.89|0
1646656150000|2022-03-07 12:29:10|15.27|13.19|15.1|13.02|15.27|13.19|14.93|12.85|0
1646656160000|2022-03-07 12:29:20|15.08|13|15.15|13.07|15.15|13.07|15.02|12.94|0
1646656170000|2022-03-07 12:29:30|15.17|13.09|15.23|13.15|15.23|13.15|15.13|13.05|0
1646656180000|2022-03-07 12:29:40|15.12|13.04|15.12|13.04|15.12|13.04|15.12|13.04|0
1646656190000|2022-03-07 12:29:50|15.08|13|14.93|12.85|15.08|13|14.93|12.85|0
1646656200000|2022-03-07 12:30:00|15.1|13.02|15.06|12.98|15.1|13.02|15.06|12.98|0
1646656210000|2022-03-07 12:30:10|14.96|12.88|14.81|12.73|14.96|12.88|14.81|12.73|0
1646656220000|2022-03-07 12:30:20|14.74|12.66|14.85|12.77|14.85|12.77|14.74|12.66|0
1646656230000|2022-03-07 12:30:30|14.91|12.83|14.78|12.7|14.91|12.83|14.78|12.7|0
1646656240000|2022-03-07 12:30:40|14.79|12.71|14.74|12.66|14.79|12.71|14.74|12.66|0
1646656250000|2022-03-07 12:30:50|14.76|12.68|15.02|12.94|15.02|12.94|14.76|12.68|0
1646656260000|2022-03-07 12:31:00|15|12.92|14.96|12.88|15.08|13|14.96|12.88|0
1646656270000|2022-03-07 12:31:10|15.02|12.94|15.11|13.03|15.11|13.03|14.98|12.9|0
1646656280000|2022-03-07 12:31:20|14.98|12.9|15|12.92|15.08|13|14.98|12.9|0
1646656290000|2022-03-07 12:31:30|14.98|12.9|15.02|12.94|15.02|12.94|14.96|12.88|0
1646656300000|2022-03-07 12:31:40|15.04|12.96|14.96|12.88|15.06|12.98|14.96|12.88|0
1646656310000|2022-03-07 12:31:50|15.06|12.98|15.15|13.07|15.17|13.09|15.06|12.98|0
1646656320000|2022-03-07 12:32:00|15.13|13.05|15.19|13.11|15.23|13.15|15.13|13.05|0
1646656330000|2022-03-07 12:32:10|15.23|13.15|15.23|13.15|15.23|13.15|15.21|13.13|0
1646656340000|2022-03-07 12:32:20|15.17|13.09|14.89|12.81|15.19|13.11|14.89|12.81|0
1646656350000|2022-03-07 12:32:30|15.05|12.97|15.02|12.94|15.13|13.05|15.02|12.94|0
1646656360000|2022-03-07 12:32:40|15.05|12.97|15|12.92|15.05|12.97|15|12.92|0
1646656370000|2022-03-07 12:32:50|14.96|12.88|14.87|12.79|14.98|12.9|14.87|12.79|0
1646656380000|2022-03-07 12:33:00|14.9|12.82|14.9|12.82|14.9|12.82|14.87|12.79|0
1646656390000|2022-03-07 12:33:10|14.88|12.8|14.66|12.58|14.88|12.8|14.59|12.51|0
1646656400000|2022-03-07 12:33:20|14.7|12.62|14.59|12.51|14.7|12.62|14.59|12.51|0
1646656410000|2022-03-07 12:33:30|14.68|12.6|14.61|12.53|14.7|12.62|14.61|12.53|0
1646656420000|2022-03-07 12:33:40|14.59|12.51|14.77|12.69|14.77|12.69|14.51|12.43|0
1646656430000|2022-03-07 12:33:50|14.81|12.73|15.15|13.07|15.15|13.07|14.81|12.73|0
1646656440000|2022-03-07 12:34:00|15.22|13.14|15.11|13.03|15.22|13.14|15.11|13.03|0
1646656450000|2022-03-07 12:34:10|15.2|13.12|15.57|13.49|15.57|13.49|15.2|13.12|0
1646656460000|2022-03-07 12:34:20|15.51|13.43|15.41|13.33|15.51|13.43|15.41|13.33|0
1646656470000|2022-03-07 12:34:30|15.61|13.53|15.59|13.51|15.69|13.61|15.59|13.51|0
1646656480000|2022-03-07 12:34:40|15.45|13.37|14.94|12.86|15.45|13.37|14.94|12.86|0
1646656490000|2022-03-07 12:34:50|14.96|12.88|14.92|12.84|14.96|12.88|14.85|12.77|0
1646656500000|2022-03-07 12:35:00|15.05|12.97|15.15|13.07|15.15|13.07|15.05|12.97|0
1646656510000|2022-03-07 12:35:10|15.13|13.05|14.94|12.86|15.13|13.05|14.94|12.86|0
1646656520000|2022-03-07 12:35:20|14.77|12.69|14.59|12.51|14.77|12.69|14.59|12.51|0
1646656530000|2022-03-07 12:35:30|14.6|12.52|14.59|12.51|14.68|12.6|14.59|12.51|0
1646656540000|2022-03-07 12:35:40|14.6|12.52|14.82|12.74|14.82|12.74|14.6|12.52|0
1646656550000|2022-03-07 12:35:50|14.81|12.73|14.73|12.65|14.81|12.73|14.73|12.65|0
1646656560000|2022-03-07 12:36:00|14.7|12.62|14.71|12.63|14.71|12.63|14.68|12.6|0
1646656570000|2022-03-07 12:36:10|14.73|12.65|14.66|12.58|14.73|12.65|14.66|12.58|0
1646656580000|2022-03-07 12:36:20|14.68|12.6|14.71|12.63|14.73|12.65|14.68|12.6|0
1646656590000|2022-03-07 12:36:30|14.75|12.67|14.77|12.69|14.77|12.69|14.73|12.65|0
1646656600000|2022-03-07 12:36:40|14.9|12.82|14.96|12.88|14.96|12.88|14.81|12.73|0
1646656610000|2022-03-07 12:36:50|15.07|12.99|15.07|12.99|15.12|13.04|15.01|12.93|0
1646656620000|2022-03-07 12:37:00|15.01|12.93|15.01|12.93|15.01|12.93|15.01|12.93|0
1646656630000|2022-03-07 12:37:10|15.05|12.97|14.9|12.82|16.55|14.47|14.9|12.82|0
1646656640000|2022-03-07 12:37:20|15.05|12.97|13.19|11.11|15.05|12.97|13.19|11.11|0
1646656650000|2022-03-07 12:37:30|14.88|12.8|15.05|12.97|15.07|12.99|14.88|12.8|0
1646656660000|2022-03-07 12:37:40|14.95|12.87|14.88|12.8|14.95|12.87|14.88|12.8|0
1646656680000|2022-03-07 12:38:00|14.93|12.85|15.03|12.95|15.03|12.95|14.9|12.82|0
1646656690000|2022-03-07 12:38:10|15.11|13.03|15.16|13.08|15.2|13.12|15.07|12.99|0
1646656700000|2022-03-07 12:38:20|15.09|13.01|14.73|12.65|15.09|13.01|14.73|12.65|0
1646656710000|2022-03-07 12:38:30|14.88|12.8|14.95|12.87|14.95|12.87|14.88|12.8|0
1646656720000|2022-03-07 12:38:40|14.9|12.82|14.71|12.63|14.9|12.82|14.71|12.63|0
1646656730000|2022-03-07 12:38:50|14.69|12.61|14.71|12.63|14.77|12.69|14.69|12.61|0
1646656740000|2022-03-07 12:39:00|14.67|12.59|15.05|12.97|15.05|12.97|14.67|12.59|0
1646656750000|2022-03-07 12:39:10|14.99|12.91|14.84|12.76|14.99|12.91|14.84|12.76|0
1646656760000|2022-03-07 12:39:20|14.76|12.68|14.97|12.89|14.97|12.89|14.76|12.68|0
1646656770000|2022-03-07 12:39:30|14.89|12.81|14.89|12.81|14.89|12.81|14.88|12.8|0
1646656780000|2022-03-07 12:39:40|14.91|12.83|14.93|12.85|14.97|12.89|14.91|12.83|0
1646656790000|2022-03-07 12:39:50|15.07|12.99|15.18|13.1|15.18|13.1|15.07|12.99|0
1646656800000|2022-03-07 12:40:00|14.99|12.91|14.74|12.66|14.99|12.91|14.74|12.66|0
1646656810000|2022-03-07 12:40:10|14.67|12.59|14.6|12.52|14.67|12.59|14.6|12.52|0
1646656820000|2022-03-07 12:40:20|14.63|12.55|14.54|12.46|14.63|12.55|14.54|12.46|0
1646656830000|2022-03-07 12:40:30|14.5|12.42|14.37|12.29|14.5|12.42|14.37|12.29|0
1646656840000|2022-03-07 12:40:40|14.36|12.28|14.41|12.33|14.43|12.35|14.32|12.24|0
1646656850000|2022-03-07 12:40:50|14.34|12.26|14.36|12.28|14.36|12.28|14.34|12.26|0
1646656860000|2022-03-07 12:41:00|14.48|12.4|14.71|12.63|14.71|12.63|14.48|12.4|0
1646656870000|2022-03-07 12:41:10|14.65|12.57|14.52|12.44|14.65|12.57|14.52|12.44|0
1646656880000|2022-03-07 12:41:20|14.5|12.42|14.54|12.46|14.56|12.48|14.48|12.4|0
1646656890000|2022-03-07 12:41:30|14.5|12.42|14.41|12.33|14.5|12.42|14.41|12.33|0
1646656900000|2022-03-07 12:41:40|14.43|12.35|14.26|12.18|14.43|12.35|14.26|12.18|0
1646656910000|2022-03-07 12:41:50|14.21|12.13|14.16|12.08|14.23|12.15|14.16|12.08|0
1646656920000|2022-03-07 12:42:00|14.07|11.99|14.1|12.02|14.1|12.02|14.03|11.95|0
1646656930000|2022-03-07 12:42:10|14.03|11.95|13.99|11.91|14.03|11.95|13.99|11.91|0
1646656940000|2022-03-07 12:42:20|14.03|11.95|14.14|12.06|14.14|12.06|14.03|11.95|0
1646656950000|2022-03-07 12:42:30|14.21|12.13|14.1|12.02|14.21|12.13|14.1|12.02|0
1646656960000|2022-03-07 12:42:40|14.08|12|14.07|11.99|14.1|12.02|14.07|11.99|0
1646656970000|2022-03-07 12:42:50|13.99|11.91|14.01|11.93|14.03|11.95|13.99|11.91|0
1646656980000|2022-03-07 12:43:00|13.92|11.84|13.98|11.9|13.98|11.9|13.92|11.84|0
1646656990000|2022-03-07 12:43:10|14.1|12.02|14.03|11.95|14.1|12.02|13.99|11.91|0
1646657000000|2022-03-07 12:43:20|13.97|11.89|14.01|11.93|14.01|11.93|13.94|11.86|0
1646657010000|2022-03-07 12:43:30|14.03|11.95|14.08|12|14.08|12|14.03|11.95|0
1646657020000|2022-03-07 12:43:40|13.99|11.91|14.17|12.09|14.17|12.09|13.97|11.89|0
1646657030000|2022-03-07 12:43:50|14.23|12.15|14.17|12.09|14.23|12.15|14.12|12.04|0
1646657040000|2022-03-07 12:44:00|14.12|12.04|14.19|12.11|14.19|12.11|14.12|12.04|0
1646657050000|2022-03-07 12:44:10|14.28|12.2|14.24|12.16|14.33|12.25|14.24|12.16|0
1646657060000|2022-03-07 12:44:20|14.37|12.29|14.35|12.27|14.43|12.35|14.33|12.25|0
1646657070000|2022-03-07 12:44:30|14.28|12.2|14.32|12.24|14.32|12.24|14.28|12.2|0
1646657080000|2022-03-07 12:44:40|14.35|12.27|14.3|12.22|14.41|12.33|14.3|12.22|0
1646657090000|2022-03-07 12:44:50|14.33|12.25|14.24|12.16|14.33|12.25|14.24|12.16|0
1646657100000|2022-03-07 12:45:00|14.17|12.09|14.32|12.24|14.33|12.25|14.17|12.09|0
1646657110000|2022-03-07 12:45:10|14.33|12.25|14.31|12.23|14.39|12.31|14.31|12.23|0
1646657120000|2022-03-07 12:45:20|14.26|12.18|14.42|12.34|14.42|12.34|14.26|12.18|0
1646657130000|2022-03-07 12:45:30|14.37|12.29|14.3|12.22|14.37|12.29|14.3|12.22|0
1646657140000|2022-03-07 12:45:40|14.26|12.18|14.26|12.18|14.26|12.18|14.24|12.16|0
1646657150000|2022-03-07 12:45:50|14.31|12.23|14.28|12.2|14.31|12.23|14.24|12.16|0
1646657160000|2022-03-07 12:46:00|14.24|12.16|14.24|12.16|14.26|12.18|14.17|12.09|0
1646657170000|2022-03-07 12:46:10|14.37|12.29|14.2|12.12|14.37|12.29|14.2|12.12|0
1646657180000|2022-03-07 12:46:20|14.22|12.14|14.08|12|14.22|12.14|14.08|12|0
1646657190000|2022-03-07 12:46:30|14.13|12.05|14.1|12.02|14.19|12.11|14.1|12.02|0
1646657200000|2022-03-07 12:46:40|14.06|11.98|13.92|11.84|14.06|11.98|13.92|11.84|0
1646657210000|2022-03-07 12:46:50|13.9|11.82|14.01|11.93|14.01|11.93|13.9|11.82|0
1646657220000|2022-03-07 12:47:00|13.92|11.84|13.88|11.8|13.92|11.84|13.86|11.78|0
1646657230000|2022-03-07 12:47:10|13.83|11.75|13.64|11.56|13.83|11.75|13.64|11.56|0
1646657240000|2022-03-07 12:47:20|13.6|11.52|13.64|11.56|13.64|11.56|13.57|11.49|0
1646657250000|2022-03-07 12:47:30|13.6|11.52|13.64|11.56|13.67|11.59|13.6|11.52|0
1646657260000|2022-03-07 12:47:40|13.57|11.49|13.57|11.49|13.58|11.5|13.57|11.49|0
1646657270000|2022-03-07 12:47:50|13.5|11.42|13.53|11.45|13.53|11.45|13.5|11.42|0
1646657280000|2022-03-07 12:48:00|13.5|11.42|13.5|11.42|13.6|11.52|13.5|11.42|0
1646657290000|2022-03-07 12:48:10|13.48|11.4|13.56|11.48|13.56|11.48|13.48|11.4|0
1646657300000|2022-03-07 12:48:20|13.36|11.28|13.58|11.5|13.58|11.5|13.36|11.28|0
1646657310000|2022-03-07 12:48:30|13.51|11.43|13.48|11.4|13.51|11.43|13.43|11.35|0
1646657320000|2022-03-07 12:48:40|13.53|11.45|13.55|11.47|13.56|11.48|13.53|11.45|0
1646657330000|2022-03-07 12:48:50|13.56|11.48|13.56|11.48|13.56|11.48|13.53|11.45|0
1646657340000|2022-03-07 12:49:00|13.49|11.41|13.69|11.61|13.69|11.61|13.49|11.41|0
1646657350000|2022-03-07 12:49:10|13.65|11.57|13.65|11.57|13.65|11.57|13.63|11.55|0
1646657360000|2022-03-07 12:49:20|13.72|11.64|13.7|11.62|13.72|11.64|13.7|11.62|0
1646657370000|2022-03-07 12:49:30|13.74|11.66|13.75|11.67|13.75|11.67|13.72|11.64|0
1646657380000|2022-03-07 12:49:40|13.77|11.69|13.58|11.5|13.81|11.73|13.58|11.5|0
1646657390000|2022-03-07 12:49:50|13.56|11.48|13.41|11.33|13.56|11.48|13.41|11.33|0
1646657400000|2022-03-07 12:50:00|13.44|11.36|13.39|11.31|13.44|11.36|13.36|11.28|0
1646657410000|2022-03-07 12:50:10|13.36|11.28|13.41|11.33|13.44|11.36|13.36|11.28|0
1646657420000|2022-03-07 12:50:20|13.46|11.38|13.58|11.5|13.58|11.5|13.44|11.36|0
1646657430000|2022-03-07 12:50:30|13.51|11.43|13.54|11.46|13.56|11.48|13.51|11.43|0
1646657440000|2022-03-07 12:50:40|13.46|11.38|13.49|11.41|13.54|11.46|13.46|11.38|0
1646657450000|2022-03-07 12:50:50|13.46|11.38|13.56|11.48|13.56|11.48|13.46|11.38|0
1646657460000|2022-03-07 12:51:00|13.58|11.5|13.67|11.59|13.67|11.59|13.58|11.5|0
1646657470000|2022-03-07 12:51:10|13.72|11.64|13.6|11.52|13.72|11.64|13.6|11.52|0
1646657480000|2022-03-07 12:51:20|13.74|11.66|13.77|11.69|13.77|11.69|13.72|11.64|0
1646657490000|2022-03-07 12:51:30|13.67|11.59|13.6|11.52|13.67|11.59|13.6|11.52|0
1646657500000|2022-03-07 12:51:40|13.7|11.62|13.63|11.55|13.72|11.64|13.63|11.55|0
1646657510000|2022-03-07 12:51:50|13.66|11.58|13.75|11.67|13.75|11.67|13.6|11.52|0
1646657520000|2022-03-07 12:52:00|13.79|11.71|13.72|11.64|13.79|11.71|13.72|11.64|0
1646657530000|2022-03-07 12:52:10|13.79|11.71|13.79|11.71|13.79|11.71|13.77|11.69|0
1646657540000|2022-03-07 12:52:20|13.75|11.67|13.59|11.51|13.77|11.69|13.59|11.51|0
1646657550000|2022-03-07 12:52:30|13.58|11.5|13.61|11.53|13.65|11.57|13.58|11.5|0
1646657560000|2022-03-07 12:52:40|13.68|11.6|13.7|11.62|13.73|11.65|13.63|11.55|0
1646657570000|2022-03-07 12:52:50|13.63|11.55|13.49|11.41|13.63|11.55|13.49|11.41|0
1646657580000|2022-03-07 12:53:00|13.46|11.38|13.47|11.39|13.51|11.43|13.46|11.38|0
1646657590000|2022-03-07 12:53:10|13.54|11.46|13.45|11.37|13.54|11.46|13.45|11.37|0
1646657600000|2022-03-07 12:53:20|13.47|11.39|13.58|11.5|13.58|11.5|13.42|11.34|0
1646657610000|2022-03-07 12:53:30|13.87|11.79|14|11.92|14|11.92|13.84|11.76|0
1646657620000|2022-03-07 12:53:40|14.02|11.94|14.23|12.15|14.29|12.21|14.02|11.94|0
1646657630000|2022-03-07 12:53:50|14.27|12.19|14.27|12.19|14.27|12.19|14.23|12.15|0
1646657640000|2022-03-07 12:54:00|14.32|12.24|14.28|12.2|14.38|12.3|14.28|12.2|0
1646657650000|2022-03-07 12:54:10|14.25|12.17|14.19|12.11|14.34|12.26|14.19|12.11|0
1646657660000|2022-03-07 12:54:20|14.12|12.04|14.07|11.99|14.12|12.04|14.03|11.95|0
1646657670000|2022-03-07 12:54:30|14.12|12.04|14.21|12.13|14.23|12.15|14.12|12.04|0
1646657680000|2022-03-07 12:54:40|14.25|12.17|14.28|12.2|14.28|12.2|14.21|12.13|0
1646657690000|2022-03-07 12:54:50|14.25|12.17|14.27|12.19|14.28|12.2|14.25|12.17|0
1646657700000|2022-03-07 12:55:00|14.34|12.26|14.34|12.26|14.34|12.26|14.28|12.2|0
1646657710000|2022-03-07 12:55:10|14.39|12.31|14.48|12.4|14.48|12.4|14.39|12.31|0
1646657720000|2022-03-07 12:55:20|14.41|12.33|14.25|12.17|14.41|12.33|14.25|12.17|0
1646657730000|2022-03-07 12:55:30|14.23|12.15|14.3|12.22|14.3|12.22|14.23|12.15|0
1646657740000|2022-03-07 12:55:40|14.28|12.2|14.3|12.22|14.34|12.26|14.28|12.2|0
1646657750000|2022-03-07 12:55:50|14.32|12.24|14.43|12.35|14.43|12.35|14.3|12.22|0
1646657760000|2022-03-07 12:56:00|14.45|12.37|14.23|12.15|14.45|12.37|14.23|12.15|0
1646657770000|2022-03-07 12:56:10|14.28|12.2|14.16|12.08|14.28|12.2|14.1|12.02|0
1646657780000|2022-03-07 12:56:20|14.12|12.04|14.19|12.11|14.19|12.11|14.12|12.04|0
1646657790000|2022-03-07 12:56:30|14.1|12.02|14.03|11.95|14.1|12.02|14.03|11.95|0
1646657800000|2022-03-07 12:56:40|14.05|11.97|13.8|11.72|14.08|12|13.8|11.72|0
1646657810000|2022-03-07 12:56:50|13.75|11.67|13.68|11.6|13.75|11.67|13.68|11.6|0
1646657820000|2022-03-07 12:57:00|13.59|11.51|13.62|11.54|13.62|11.54|13.55|11.47|0
1646657830000|2022-03-07 12:57:10|13.64|11.56|13.64|11.56|13.64|11.56|13.59|11.51|0
1646657840000|2022-03-07 12:57:20|13.74|11.66|13.73|11.65|13.74|11.66|13.67|11.59|0
1646657850000|2022-03-07 12:57:30|13.67|11.59|13.6|11.52|13.67|11.59|13.6|11.52|0
1646657860000|2022-03-07 12:57:40|13.71|11.63|13.55|11.47|13.71|11.63|13.55|11.47|0
1646657870000|2022-03-07 12:57:50|13.53|11.45|13.38|11.3|13.53|11.45|13.38|11.3|0
1646657880000|2022-03-07 12:58:00|13.4|11.32|13.45|11.37|13.45|11.37|13.36|11.28|0
1646657890000|2022-03-07 12:58:10|13.43|11.35|13.47|11.39|13.5|11.42|13.43|11.35|0
1646657900000|2022-03-07 12:58:20|13.4|11.32|13.45|11.37|13.48|11.4|13.4|11.32|0
1646657910000|2022-03-07 12:58:30|13.4|11.32|13.41|11.33|13.43|11.35|13.4|11.32|0
1646657920000|2022-03-07 12:58:40|13.28|11.2|13.29|11.21|13.29|11.21|13.28|11.2|0
1646657930000|2022-03-07 12:58:50|13.28|11.2|13.22|11.14|13.31|11.23|13.22|11.14|0
1646657940000|2022-03-07 12:59:00|13.16|11.08|13.21|11.13|13.21|11.13|13.07|10.99|0
1646657950000|2022-03-07 12:59:10|13.09|11.01|13.04|10.96|13.12|11.04|13.04|10.96|0
1646657960000|2022-03-07 12:59:20|13.07|10.99|13.06|10.98|13.19|11.11|13.06|10.98|0
1646657970000|2022-03-07 12:59:30|13.01|10.93|12.99|10.91|13.02|10.94|12.99|10.91|0
1646657980000|2022-03-07 12:59:40|12.91|10.83|12.92|10.84|12.92|10.84|12.91|10.83|0
1646657990000|2022-03-07 12:59:50|13.01|10.93|12.87|10.79|13.01|10.93|12.87|10.79|0
1646658000000|2022-03-07 13:00:00|12.9|10.82|13.07|10.99|13.17|11.09|12.9|10.82|0
1646658010000|2022-03-07 13:00:10|12.9|10.82|12.8|10.72|12.9|10.82|12.8|10.72|0
1646658020000|2022-03-07 13:00:20|12.84|10.76|12.8|10.72|12.85|10.77|12.8|10.72|0
1646658030000|2022-03-07 13:00:30|12.84|10.76|12.84|10.76|12.84|10.76|12.77|10.69|0
1646658040000|2022-03-07 13:00:40|12.85|10.77|12.77|10.69|12.85|10.77|12.74|10.66|0
1646658050000|2022-03-07 13:00:50|12.84|10.76|12.79|10.71|12.84|10.76|12.79|10.71|0
1646658060000|2022-03-07 13:01:00|12.84|10.76|12.87|10.79|12.87|10.79|12.77|10.69|0
1646658070000|2022-03-07 13:01:10|12.85|10.77|13.04|10.96|13.04|10.96|12.85|10.77|0
1646658080000|2022-03-07 13:01:20|13.07|10.99|13.04|10.96|13.07|10.99|12.95|10.87|0
1646658090000|2022-03-07 13:01:30|13.15|11.07|13.04|10.96|13.15|11.07|12.97|10.89|0
1646658100000|2022-03-07 13:01:40|12.99|10.91|13|10.92|13|10.92|12.99|10.91|0
1646658110000|2022-03-07 13:01:50|13.1|11.02|12.99|10.91|13.1|11.02|12.99|10.91|0
1646658120000|2022-03-07 13:02:00|12.97|10.89|12.9|10.82|12.97|10.89|12.9|10.82|0
1646658130000|2022-03-07 13:02:10|12.94|10.86|12.77|10.69|12.94|10.86|12.77|10.69|0
1646658140000|2022-03-07 13:02:20|12.7|10.62|12.94|10.86|12.94|10.86|12.7|10.62|0
1646658150000|2022-03-07 13:02:30|12.9|10.82|12.85|10.77|12.94|10.86|12.85|10.77|0
1646658160000|2022-03-07 13:02:40|12.84|10.76|12.74|10.66|12.84|10.76|12.74|10.66|0
1646658170000|2022-03-07 13:02:50|12.69|10.61|12.67|10.59|12.69|10.61|12.64|10.56|0
1646658180000|2022-03-07 13:03:00|12.72|10.64|12.87|10.79|12.87|10.79|12.72|10.64|0
1646658190000|2022-03-07 13:03:10|12.75|10.67|12.8|10.72|12.83|10.75|12.75|10.67|0
1646658200000|2022-03-07 13:03:20|12.72|10.64|12.82|10.74|12.82|10.74|12.72|10.64|0
1646658210000|2022-03-07 13:03:30|12.85|10.77|12.82|10.74|12.85|10.77|12.8|10.72|0
1646658220000|2022-03-07 13:03:40|12.74|10.66|12.65|10.57|12.74|10.66|12.65|10.57|0
1646658230000|2022-03-07 13:03:50|12.67|10.59|12.73|10.65|12.73|10.65|12.6|10.52|0
1646658240000|2022-03-07 13:04:00|12.7|10.62|12.8|10.72|12.8|10.72|12.7|10.62|0
1646658250000|2022-03-07 13:04:10|12.78|10.7|12.92|10.84|12.92|10.84|12.78|10.7|0
1646658260000|2022-03-07 13:04:20|12.73|10.65|12.57|10.49|12.73|10.65|12.57|10.49|0
1646658270000|2022-03-07 13:04:30|12.41|10.33|12.51|10.43|12.51|10.43|12.41|10.33|0
1646658280000|2022-03-07 13:04:40|12.68|10.6|12.7|10.62|12.7|10.62|12.67|10.59|0
1646658290000|2022-03-07 13:04:50|12.68|10.6|12.67|10.59|12.68|10.6|12.65|10.57|0
1646658300000|2022-03-07 13:05:00|12.7|10.62|12.73|10.65|12.73|10.65|12.67|10.59|0
1646658310000|2022-03-07 13:05:10|12.75|10.67|12.65|10.57|12.75|10.67|12.6|10.52|0
1646658320000|2022-03-07 13:05:20|12.63|10.55|12.67|10.59|12.67|10.59|12.57|10.49|0
1646658330000|2022-03-07 13:05:30|12.72|10.64|12.75|10.67|12.75|10.67|12.67|10.59|0
1646658340000|2022-03-07 13:05:40|12.8|10.72|12.93|10.85|12.98|10.9|12.8|10.72|0
1646658350000|2022-03-07 13:05:50|12.96|10.88|12.93|10.85|12.96|10.88|12.88|10.8|0
1646658360000|2022-03-07 13:06:00|12.91|10.83|12.88|10.8|12.91|10.83|12.88|10.8|0
1646658370000|2022-03-07 13:06:10|12.85|10.77|12.86|10.78|12.86|10.78|12.81|10.73|0
1646658380000|2022-03-07 13:06:20|12.83|10.75|12.78|10.7|12.86|10.78|12.78|10.7|0
1646658390000|2022-03-07 13:06:30|12.65|10.57|12.6|10.52|12.67|10.59|12.6|10.52|0
1646658400000|2022-03-07 13:06:40|12.55|10.47|12.62|10.54|12.62|10.54|12.55|10.47|0
1646658410000|2022-03-07 13:06:50|12.65|10.57|12.62|10.54|12.65|10.57|12.57|10.49|0
1646658420000|2022-03-07 13:07:00|12.55|10.47|12.62|10.54|12.62|10.54|12.55|10.47|0
1646658430000|2022-03-07 13:07:10|12.63|10.55|12.53|10.45|12.63|10.55|12.53|10.45|0
1646658440000|2022-03-07 13:07:20|12.6|10.52|12.52|10.44|12.6|10.52|12.52|10.44|0
1646658450000|2022-03-07 13:07:30|12.57|10.49|12.63|10.55|12.63|10.55|12.53|10.45|0
1646658460000|2022-03-07 13:07:40|12.6|10.52|12.48|10.4|12.6|10.52|12.44|10.36|0
1646658470000|2022-03-07 13:07:50|12.53|10.45|12.55|10.47|12.57|10.49|12.53|10.45|0
1646658480000|2022-03-07 13:08:00|12.57|10.49|12.57|10.49|12.57|10.49|12.53|10.45|0
1646658490000|2022-03-07 13:08:10|12.7|10.62|12.86|10.78|12.86|10.78|12.7|10.62|0
1646658500000|2022-03-07 13:08:20|12.83|10.75|12.76|10.68|12.83|10.75|12.75|10.67|0
1646658510000|2022-03-07 13:08:30|12.8|10.72|12.76|10.68|12.8|10.72|12.76|10.68|0
1646658520000|2022-03-07 13:08:40|12.83|10.75|13.06|10.98|13.06|10.98|12.83|10.75|0
1646658530000|2022-03-07 13:08:50|12.98|10.9|12.96|10.88|12.98|10.9|12.93|10.85|0
1646658540000|2022-03-07 13:09:00|12.86|10.78|12.94|10.86|12.94|10.86|12.86|10.78|0
1646658550000|2022-03-07 13:09:10|12.98|10.9|13.11|11.03|13.11|11.03|12.98|10.9|0
1646658560000|2022-03-07 13:09:20|13.13|11.05|13.16|11.08|13.16|11.08|13.13|11.05|0
1646658570000|2022-03-07 13:09:30|13.25|11.17|13.3|11.22|13.3|11.22|13.2|11.12|0
1646658580000|2022-03-07 13:09:40|13.28|11.2|13.3|11.22|13.3|11.22|13.2|11.12|0
1646658590000|2022-03-07 13:09:50|13.35|11.27|13.4|11.32|13.4|11.32|13.26|11.18|0
1646658600000|2022-03-07 13:10:00|13.37|11.29|13.3|11.22|13.37|11.29|13.3|11.22|0
1646658610000|2022-03-07 13:10:10|13.37|11.29|13.5|11.42|13.5|11.42|13.37|11.29|0
1646658620000|2022-03-07 13:10:20|13.47|11.39|13.48|11.4|13.48|11.4|13.47|11.39|0
1646658630000|2022-03-07 13:10:30|13.52|11.44|13.57|11.49|13.57|11.49|13.47|11.39|0
1646658640000|2022-03-07 13:10:40|13.61|11.53|13.64|11.56|13.64|11.56|13.57|11.49|0
1646658650000|2022-03-07 13:10:50|13.61|11.53|13.73|11.65|13.75|11.67|13.61|11.53|0
1646658660000|2022-03-07 13:11:00|13.76|11.68|13.83|11.75|13.85|11.77|13.76|11.68|0
1646658670000|2022-03-07 13:11:10|13.9|11.82|13.94|11.86|13.94|11.86|13.89|11.81|0
1646658680000|2022-03-07 13:11:20|13.96|11.88|13.89|11.81|13.96|11.88|13.87|11.79|0
1646658690000|2022-03-07 13:11:30|13.92|11.84|13.89|11.81|13.92|11.84|13.87|11.79|0
1646658700000|2022-03-07 13:11:40|13.85|11.77|13.83|11.75|13.85|11.77|13.82|11.74|0
1646658710000|2022-03-07 13:11:50|13.85|11.77|13.89|11.81|13.89|11.81|13.83|11.75|0
1646658720000|2022-03-07 13:12:00|13.81|11.73|13.87|11.79|13.87|11.79|13.81|11.73|0
1646658730000|2022-03-07 13:12:10|13.89|11.81|13.89|11.81|13.92|11.84|13.89|11.81|0
1646658740000|2022-03-07 13:12:20|13.92|11.84|13.85|11.77|13.92|11.84|13.85|11.77|0
1646658750000|2022-03-07 13:12:30|13.96|11.88|13.81|11.73|13.96|11.88|13.81|11.73|0
1646658760000|2022-03-07 13:12:40|13.87|11.79|13.88|11.8|13.88|11.8|13.85|11.77|0
1646658770000|2022-03-07 13:12:50|13.85|11.77|13.88|11.8|13.9|11.82|13.85|11.77|0
1646658780000|2022-03-07 13:13:00|13.9|11.82|13.88|11.8|13.92|11.84|13.85|11.77|0
1646658790000|2022-03-07 13:13:10|13.85|11.77|13.81|11.73|13.88|11.8|13.81|11.73|0
1646658800000|2022-03-07 13:13:20|13.94|11.86|13.81|11.73|13.94|11.86|13.81|11.73|0
1646658810000|2022-03-07 13:13:30|13.78|11.7|13.58|11.5|13.78|11.7|13.58|11.5|0
1646658820000|2022-03-07 13:13:40|13.6|11.52|13.64|11.56|13.64|11.56|13.6|11.52|0
1646658830000|2022-03-07 13:13:50|13.6|11.52|13.88|11.8|13.88|11.8|13.6|11.52|0
1646658840000|2022-03-07 13:14:00|13.78|11.7|13.65|11.57|13.78|11.7|13.64|11.56|0
1646658850000|2022-03-07 13:14:10|13.67|11.59|13.67|11.59|13.67|11.59|13.6|11.52|0
1646658860000|2022-03-07 13:14:20|13.64|11.56|13.65|11.57|13.67|11.59|13.64|11.56|0
1646658870000|2022-03-07 13:14:30|13.67|11.59|13.6|11.52|13.67|11.59|13.6|11.52|0
1646658880000|2022-03-07 13:14:40|13.53|11.45|13.53|11.45|13.53|11.45|13.5|11.42|0
1646658890000|2022-03-07 13:14:50|13.5|11.42|13.57|11.49|13.62|11.54|13.5|11.42|0
1646658900000|2022-03-07 13:15:00|13.6|11.52|13.6|11.52|13.6|11.52|13.55|11.47|0
1646658910000|2022-03-07 13:15:10|13.64|11.56|13.6|11.52|13.64|11.56|13.58|11.5|0
1646658920000|2022-03-07 13:15:20|13.57|11.49|13.51|11.43|13.57|11.49|13.44|11.36|0
1646658930000|2022-03-07 13:15:30|13.57|11.49|13.55|11.47|13.57|11.49|13.55|11.47|0
1646658940000|2022-03-07 13:15:40|13.63|11.55|13.65|11.57|13.65|11.57|13.6|11.52|0
1646658950000|2022-03-07 13:15:50|13.7|11.62|13.67|11.59|13.7|11.62|13.65|11.57|0
1646658960000|2022-03-07 13:16:00|13.65|11.57|13.62|11.54|13.72|11.64|13.6|11.52|0
1646658970000|2022-03-07 13:16:10|13.58|11.5|13.58|11.5|13.65|11.57|13.58|11.5|0
1646658980000|2022-03-07 13:16:20|13.67|11.59|13.7|11.62|13.7|11.62|13.67|11.59|0
1646658990000|2022-03-07 13:16:30|13.74|11.66|13.67|11.59|13.74|11.66|13.65|11.57|0
1646659000000|2022-03-07 13:16:40|13.77|11.69|13.84|11.76|13.84|11.76|13.77|11.69|0
1646659010000|2022-03-07 13:16:50|13.83|11.75|13.83|11.75|13.83|11.75|13.83|11.75|0
1646659020000|2022-03-07 13:17:00|13.86|11.78|14.07|11.99|14.07|11.99|13.86|11.78|0
1646659030000|2022-03-07 13:17:10|14.13|12.05|14.09|12.01|14.13|12.05|14.09|12.01|0
1646659040000|2022-03-07 13:17:20|14.13|12.05|14.13|12.05|14.16|12.08|14.13|12.05|0
1646659050000|2022-03-07 13:17:30|14.16|12.08|14.22|12.14|14.25|12.17|14.15|12.07|0
1646659060000|2022-03-07 13:17:40|14.2|12.12|14.13|12.05|14.2|12.12|14.13|12.05|0
1646659070000|2022-03-07 13:17:50|14.06|11.98|14.06|11.98|14.06|11.98|14.06|11.98|0
1646659080000|2022-03-07 13:18:00|14.2|12.12|14.16|12.08|14.2|12.12|14.16|12.08|0
1646659090000|2022-03-07 13:18:10|14.13|12.05|14.24|12.16|14.24|12.16|14.13|12.05|0
1646659100000|2022-03-07 13:18:20|14.22|12.14|14.11|12.03|14.22|12.14|14.11|12.03|0
1646659110000|2022-03-07 13:18:30|14.13|12.05|14.09|12.01|14.13|12.05|14.09|12.01|0
1646659120000|2022-03-07 13:18:40|14.11|12.03|14.16|12.08|14.16|12.08|14.11|12.03|0
1646659130000|2022-03-07 13:18:50|14.13|12.05|14.25|12.17|14.25|12.17|14.13|12.05|0
1646659140000|2022-03-07 13:19:00|14.23|12.15|14.2|12.12|14.23|12.15|14.2|12.12|0
1646659150000|2022-03-07 13:19:10|14.23|12.15|14.13|12.05|14.23|12.15|14.13|12.05|0
1646659160000|2022-03-07 13:19:20|14.31|12.23|14.2|12.12|14.34|12.26|14.2|12.12|0
1646659170000|2022-03-07 13:19:30|14.16|12.08|14.14|12.06|14.16|12.08|14.13|12.05|0
1646659180000|2022-03-07 13:19:40|14.2|12.12|14.34|12.26|14.34|12.26|14.2|12.12|0
1646659190000|2022-03-07 13:19:50|14.45|12.37|14.49|12.41|14.53|12.45|14.45|12.37|0
1646659200000|2022-03-07 13:20:00|14.53|12.45|14.49|12.41|14.53|12.45|14.49|12.41|0
1646659210000|2022-03-07 13:20:10|14.38|12.3|14.56|12.48|14.56|12.48|14.38|12.3|0
1646659220000|2022-03-07 13:20:20|14.6|12.52|14.54|12.46|14.6|12.52|14.54|12.46|0
1646659230000|2022-03-07 13:20:30|14.56|12.48|14.6|12.52|14.6|12.52|14.49|12.41|0
1646659240000|2022-03-07 13:20:40|14.71|12.63|14.64|12.56|14.73|12.65|14.64|12.56|0
1646659250000|2022-03-07 13:20:50|14.67|12.59|14.52|12.44|14.67|12.59|14.52|12.44|0
1646659260000|2022-03-07 13:21:00|14.49|12.41|14.67|12.59|14.67|12.59|14.49|12.41|0
1646659270000|2022-03-07 13:21:10|14.71|12.63|14.82|12.74|14.82|12.74|14.71|12.63|0
1646659280000|2022-03-07 13:21:20|14.76|12.68|14.65|12.57|14.76|12.68|14.65|12.57|0
1646659290000|2022-03-07 13:21:30|14.6|12.52|14.47|12.39|14.6|12.52|14.47|12.39|0
1646659300000|2022-03-07 13:21:40|14.65|12.57|14.52|12.44|14.65|12.57|14.52|12.44|0
1646659310000|2022-03-07 13:21:50|14.5|12.42|14.52|12.44|14.54|12.46|14.5|12.42|0
1646659320000|2022-03-07 13:22:00|14.63|12.55|14.39|12.31|14.63|12.55|14.39|12.31|0
1646659330000|2022-03-07 13:22:10|14.3|12.22|14.34|12.26|14.34|12.26|14.3|12.22|0
1646659340000|2022-03-07 13:22:20|14.36|12.28|14.19|12.11|14.36|12.28|14.19|12.11|0
1646659350000|2022-03-07 13:22:30|14.07|11.99|13.98|11.9|14.07|11.99|13.98|11.9|0
1646659360000|2022-03-07 13:22:40|14.05|11.97|14.14|12.06|14.14|12.06|14.05|11.97|0
1646659370000|2022-03-07 13:22:50|14.16|12.08|14.23|12.15|14.23|12.15|14.12|12.04|0
1646659380000|2022-03-07 13:23:00|14.27|12.19|14.16|12.08|14.27|12.19|14.16|12.08|0
1646659390000|2022-03-07 13:23:10|14.21|12.13|14.23|12.15|14.27|12.19|14.21|12.13|0
1646659400000|2022-03-07 13:23:20|14.27|12.19|14.32|12.24|14.32|12.24|14.27|12.19|0
1646659410000|2022-03-07 13:23:30|14.39|12.31|14.37|12.29|14.39|12.31|14.34|12.26|0
1646659420000|2022-03-07 13:23:40|14.36|12.28|14.37|12.29|14.41|12.33|14.36|12.28|0
1646659430000|2022-03-07 13:23:50|14.45|12.37|14.56|12.48|14.63|12.55|14.45|12.37|0
1646659440000|2022-03-07 13:24:00|14.65|12.57|14.86|12.78|14.86|12.78|14.65|12.57|0
1646659450000|2022-03-07 13:24:10|14.89|12.81|14.82|12.74|14.89|12.81|14.82|12.74|0
1646659460000|2022-03-07 13:24:20|14.84|12.76|14.78|12.7|14.84|12.76|14.78|12.7|0
1646659470000|2022-03-07 13:24:30|14.74|12.66|14.74|12.66|14.74|12.66|14.74|12.66|0
1646659480000|2022-03-07 13:24:40|14.78|12.7|14.67|12.59|14.78|12.7|14.67|12.59|0
1646659490000|2022-03-07 13:24:50|14.7|12.62|14.52|12.44|14.7|12.62|14.52|12.44|0
1646659500000|2022-03-07 13:25:00|14.45|12.37|14.63|12.55|14.63|12.55|14.45|12.37|0
1646659510000|2022-03-07 13:25:10|14.59|12.51|14.59|12.51|14.59|12.51|14.59|12.51|0
1646659520000|2022-03-07 13:25:20|14.65|12.57|14.65|12.57|14.65|12.57|14.59|12.51|0
1646659530000|2022-03-07 13:25:30|14.56|12.48|14.48|12.4|14.57|12.49|14.48|12.4|0
1646659540000|2022-03-07 13:25:40|14.5|12.42|14.48|12.4|14.5|12.42|14.43|12.35|0
1646659550000|2022-03-07 13:25:50|14.46|12.38|14.46|12.38|14.48|12.4|14.46|12.38|0
1646659560000|2022-03-07 13:26:00|14.54|12.46|14.5|12.42|14.54|12.46|14.5|12.42|0
1646659570000|2022-03-07 13:26:10|14.48|12.4|14.55|12.47|14.55|12.47|14.44|12.36|0
1646659580000|2022-03-07 13:26:20|14.57|12.49|14.7|12.62|14.7|12.62|14.57|12.49|0
1646659590000|2022-03-07 13:26:30|14.59|12.51|14.44|12.36|14.59|12.51|14.44|12.36|0
1646659600000|2022-03-07 13:26:40|14.37|12.29|14.37|12.29|14.37|12.29|14.33|12.25|0
1646659610000|2022-03-07 13:26:50|14.33|12.25|14.33|12.25|14.33|12.25|14.31|12.23|0
1646659620000|2022-03-07 13:27:00|14.31|12.23|14.41|12.33|14.41|12.33|14.31|12.23|0
1646659630000|2022-03-07 13:27:10|14.52|12.44|14.68|12.6|14.68|12.6|14.52|12.44|0
1646659640000|2022-03-07 13:27:20|14.72|12.64|14.55|12.47|14.72|12.64|14.55|12.47|0
1646659650000|2022-03-07 13:27:30|14.52|12.44|14.48|12.4|14.52|12.44|14.44|12.36|0
1646659660000|2022-03-07 13:27:40|14.52|12.44|14.37|12.29|14.52|12.44|14.33|12.25|0
1646659670000|2022-03-07 13:27:50|14.48|12.4|14.53|12.45|14.53|12.45|14.44|12.36|0
1646659680000|2022-03-07 13:28:00|14.44|12.36|14.3|12.22|14.44|12.36|14.3|12.22|0
1646659690000|2022-03-07 13:28:10|14.39|12.31|14.4|12.32|14.41|12.33|14.39|12.31|0
1646659700000|2022-03-07 13:28:20|14.37|12.29|14.44|12.36|14.44|12.36|14.37|12.29|0
1646659710000|2022-03-07 13:28:30|14.33|12.25|14.28|12.2|14.44|12.36|14.28|12.2|0
1646659720000|2022-03-07 13:28:40|14.3|12.22|14.26|12.18|14.39|12.31|14.26|12.18|0
1646659730000|2022-03-07 13:28:50|14.29|12.21|14.33|12.25|14.33|12.25|14.22|12.14|0
1646659740000|2022-03-07 13:29:00|14.48|12.4|14.38|12.3|14.48|12.4|14.33|12.25|0
1646659750000|2022-03-07 13:29:10|14.4|12.32|14.26|12.18|14.4|12.32|14.26|12.18|0
1646659760000|2022-03-07 13:29:20|14.29|12.21|14.24|12.16|14.29|12.21|14.24|12.16|0
1646659770000|2022-03-07 13:29:30|14.19|12.11|14.17|12.09|14.26|12.18|14.11|12.03|0
1646659780000|2022-03-07 13:29:40|14.11|12.03|14.18|12.1|14.18|12.1|14.11|12.03|0
1646659790000|2022-03-07 13:29:50|14.27|12.19|14.22|12.14|14.27|12.19|14.22|12.14|0
1646659800000|2022-03-07 13:30:00|14.29|12.21|14.24|12.16|14.29|12.21|14.18|12.1|0
1646659810000|2022-03-07 13:30:10|14.15|12.07|14.4|12.32|14.4|12.32|14.11|12.03|0
1646659820000|2022-03-07 13:30:20|14.51|12.43|14.62|12.54|14.62|12.54|14.51|12.43|0
1646659830000|2022-03-07 13:30:30|14.7|12.62|14.85|12.77|14.85|12.77|14.7|12.62|0
1646659840000|2022-03-07 13:30:40|14.83|12.75|14.81|12.73|14.83|12.75|14.77|12.69|0
1646659850000|2022-03-07 13:30:50|14.85|12.77|14.92|12.84|14.92|12.84|14.85|12.77|0
1646659860000|2022-03-07 13:31:00|14.85|12.77|14.83|12.75|14.86|12.78|14.83|12.75|0
1646659870000|2022-03-07 13:31:10|14.75|12.67|14.58|12.5|14.75|12.67|14.58|12.5|0
1646659880000|2022-03-07 13:31:20|14.66|12.58|14.66|12.58|14.68|12.6|14.66|12.58|0
1646659890000|2022-03-07 13:31:30|14.62|12.54|14.57|12.49|14.62|12.54|14.57|12.49|0
1646659900000|2022-03-07 13:31:40|14.64|12.56|14.51|12.43|14.64|12.56|14.51|12.43|0
1646659910000|2022-03-07 13:31:50|14.49|12.41|14.62|12.54|14.66|12.58|14.49|12.41|0
1646659920000|2022-03-07 13:32:00|14.53|12.45|14.7|12.62|14.7|12.62|14.53|12.45|0
1646659930000|2022-03-07 13:32:10|14.62|12.54|15|12.92|15|12.92|14.6|12.52|0
1646659940000|2022-03-07 13:32:20|15.07|12.99|15.03|12.95|15.07|12.99|15|12.92|0
1646659950000|2022-03-07 13:32:30|15.01|12.93|15.01|12.93|15.03|12.95|15.01|12.93|0
1646659960000|2022-03-07 13:32:40|14.96|12.88|14.69|12.61|14.99|12.91|14.69|12.61|0
1646659970000|2022-03-07 13:32:50|14.64|12.56|14.77|12.69|14.77|12.69|14.64|12.56|0
1646659980000|2022-03-07 13:33:00|14.69|12.61|14.62|12.54|14.69|12.61|14.58|12.5|0
1646659990000|2022-03-07 13:33:10|14.55|12.47|14.49|12.41|14.55|12.47|14.44|12.36|0
1646660000000|2022-03-07 13:33:20|14.4|12.32|14.66|12.58|14.69|12.61|14.4|12.32|0
1646660010000|2022-03-07 13:33:30|14.73|12.65|14.62|12.54|14.73|12.65|14.62|12.54|0
1646660020000|2022-03-07 13:33:40|14.51|12.43|14.62|12.54|14.62|12.54|14.51|12.43|0
1646660030000|2022-03-07 13:33:50|14.66|12.58|14.69|12.61|14.69|12.61|14.66|12.58|0
1646660040000|2022-03-07 13:34:00|14.62|12.54|14.54|12.46|14.62|12.54|14.54|12.46|0
1646660050000|2022-03-07 13:34:10|14.6|12.52|14.8|12.72|14.8|12.72|14.6|12.52|0
1646660060000|2022-03-07 13:34:20|14.88|12.8|14.97|12.89|14.97|12.89|14.88|12.8|0
1646660070000|2022-03-07 13:34:30|14.95|12.87|14.99|12.91|14.99|12.91|14.95|12.87|0
1646660080000|2022-03-07 13:34:40|15.03|12.95|15.03|12.95|15.07|12.99|15.03|12.95|0
1646660090000|2022-03-07 13:34:50|15.05|12.97|15.34|13.26|15.34|13.26|15.05|12.97|0
1646660100000|2022-03-07 13:35:00|15.22|13.14|15.14|13.06|15.22|13.14|15.14|13.06|0
1646660110000|2022-03-07 13:35:10|15.2|13.12|15.18|13.1|15.22|13.14|15.18|13.1|0
1646660120000|2022-03-07 13:35:20|15.26|13.18|15.69|13.61|15.69|13.61|15.26|13.18|0
1646660130000|2022-03-07 13:35:30|15.61|13.53|15.57|13.49|15.61|13.53|15.57|13.49|0
1646660140000|2022-03-07 13:35:40|15.61|13.53|15.88|13.8|15.88|13.8|15.61|13.53|0
1646660150000|2022-03-07 13:35:50|15.92|13.84|16.16|14.08|16.16|14.08|15.92|13.84|0
1646660160000|2022-03-07 13:36:00|16.12|14.04|16.16|14.08|16.18|14.1|16.04|13.96|0
1646660170000|2022-03-07 13:36:10|16.22|14.14|16.06|13.98|16.22|14.14|16.06|13.98|0
1646660180000|2022-03-07 13:36:20|15.92|13.84|15.88|13.8|15.92|13.84|15.76|13.68|0
1646660190000|2022-03-07 13:36:30|15.84|13.76|15.94|13.86|15.96|13.88|15.84|13.76|0
1646660200000|2022-03-07 13:36:40|15.96|13.88|15.84|13.76|16|13.92|15.84|13.76|0
1646660210000|2022-03-07 13:36:50|15.8|13.72|15.76|13.68|15.8|13.72|15.76|13.68|0
1646660220000|2022-03-07 13:37:00|15.68|13.6|15.72|13.64|15.72|13.64|15.68|13.6|0
1646660230000|2022-03-07 13:37:10|15.64|13.56|15.53|13.45|15.64|13.56|15.53|13.45|0
1646660240000|2022-03-07 13:37:20|15.49|13.41|15.41|13.33|15.51|13.43|15.41|13.33|0
1646660250000|2022-03-07 13:37:30|15.47|13.39|15.45|13.37|15.47|13.39|15.45|13.37|0
1646660260000|2022-03-07 13:37:40|15.49|13.41|15.45|13.37|15.49|13.41|15.37|13.29|0
1646660270000|2022-03-07 13:37:50|15.41|13.33|15.37|13.29|15.41|13.33|15.37|13.29|0
1646660280000|2022-03-07 13:38:00|15.53|13.45|15.62|13.54|15.62|13.54|15.53|13.45|0
1646660290000|2022-03-07 13:38:10|15.45|13.37|15.45|13.37|15.45|13.37|15.41|13.33|0
1646660300000|2022-03-07 13:38:20|15.52|13.44|15.45|13.37|15.52|13.44|15.45|13.37|0
1646660310000|2022-03-07 13:38:30|15.41|13.33|15.45|13.37|15.45|13.37|15.41|13.33|0
1646660320000|2022-03-07 13:38:40|15.39|13.31|15.45|13.37|15.45|13.37|15.37|13.29|0
1646660330000|2022-03-07 13:38:50|15.33|13.25|15.33|13.25|15.39|13.31|15.33|13.25|0
1646660340000|2022-03-07 13:39:00|15.41|13.33|15.41|13.33|15.41|13.33|15.37|13.29|0
1646660350000|2022-03-07 13:39:10|15.35|13.27|15.45|13.37|15.45|13.37|15.31|13.23|0
1646660360000|2022-03-07 13:39:20|15.43|13.35|15.45|13.37|15.45|13.37|15.41|13.33|0
1646660370000|2022-03-07 13:39:30|15.37|13.29|15.37|13.29|15.37|13.29|15.37|13.29|0
1646660380000|2022-03-07 13:39:40|15.35|13.27|15.45|13.37|15.45|13.37|15.33|13.25|0
1646660390000|2022-03-07 13:39:50|15.48|13.4|15.52|13.44|15.58|13.5|15.48|13.4|0
1646660400000|2022-03-07 13:40:00|15.76|13.68|15.64|13.56|15.76|13.68|15.58|13.5|0
1646660410000|2022-03-07 13:40:10|15.68|13.6|15.8|13.72|15.8|13.72|15.62|13.54|0
1646660420000|2022-03-07 13:40:20|15.78|13.7|15.8|13.72|15.8|13.72|15.74|13.66|0
1646660430000|2022-03-07 13:40:30|15.76|13.68|15.84|13.76|15.84|13.76|15.76|13.68|0
1646660440000|2022-03-07 13:40:40|15.88|13.8|15.88|13.8|15.9|13.82|15.84|13.76|0
1646660450000|2022-03-07 13:40:50|15.84|13.76|15.96|13.88|15.96|13.88|15.84|13.76|0
1646660460000|2022-03-07 13:41:00|15.92|13.84|15.89|13.81|15.92|13.84|15.8|13.72|0
1646660470000|2022-03-07 13:41:10|15.88|13.8|16.16|14.08|16.16|14.08|15.88|13.8|0
1646660480000|2022-03-07 13:41:20|16.12|14.04|16.21|14.13|16.22|14.14|16.12|14.04|0
1646660490000|2022-03-07 13:41:30|16.16|14.08|16.11|14.03|16.16|14.08|16.03|13.95|0
1646660500000|2022-03-07 13:41:40|16.07|13.99|16.24|14.16|16.24|14.16|16.07|13.99|0
1646660510000|2022-03-07 13:41:50|16.36|14.28|16.32|14.24|16.36|14.28|16.32|14.24|0
1646660520000|2022-03-07 13:42:00|16.15|14.07|16.11|14.03|16.15|14.07|16.11|14.03|0
1646660530000|2022-03-07 13:42:10|16.13|14.05|15.91|13.83|16.13|14.05|15.91|13.83|0
1646660540000|2022-03-07 13:42:20|15.87|13.79|15.75|13.67|15.87|13.79|15.72|13.64|0
1646660550000|2022-03-07 13:42:30|15.72|13.64|15.5|13.42|15.72|13.64|15.5|13.42|0
1646660560000|2022-03-07 13:42:40|15.52|13.44|15.44|13.36|15.52|13.44|15.44|13.36|0
1646660570000|2022-03-07 13:42:50|15.56|13.48|15.56|13.48|15.58|13.5|15.54|13.46|0
1646660580000|2022-03-07 13:43:00|15.6|13.52|15.75|13.67|15.75|13.67|15.6|13.52|0
1646660590000|2022-03-07 13:43:10|15.6|13.52|15.52|13.44|15.6|13.52|15.48|13.4|0
1646660600000|2022-03-07 13:43:20|15.48|13.4|15.52|13.44|15.54|13.46|15.48|13.4|0
1646660610000|2022-03-07 13:43:30|15.56|13.48|15.6|13.52|15.6|13.52|15.56|13.48|0
1646660620000|2022-03-07 13:43:40|15.52|13.44|15.63|13.55|15.63|13.55|15.48|13.4|0
1646660630000|2022-03-07 13:43:50|15.52|13.44|15.48|13.4|15.6|13.52|15.48|13.4|0
1646660640000|2022-03-07 13:44:00|15.3|13.22|15.17|13.09|15.3|13.22|15.09|13.01|0
1646660650000|2022-03-07 13:44:10|15.15|13.07|15.15|13.07|15.15|13.07|15.15|13.07|0
1646660660000|2022-03-07 13:44:20|15.19|13.11|15.13|13.05|15.32|13.24|15.13|13.05|0
1646660670000|2022-03-07 13:44:30|15.21|13.13|15.3|13.22|15.3|13.22|15.17|13.09|0
1646660680000|2022-03-07 13:44:40|15.34|13.26|15.28|13.2|15.34|13.26|15.28|13.2|0
1646660690000|2022-03-07 13:44:50|15.32|13.24|15.32|13.24|15.4|13.32|15.32|13.24|0
1646660700000|2022-03-07 13:45:00|15.36|13.28|15.21|13.13|15.36|13.28|15.21|13.13|0
1646660710000|2022-03-07 13:45:10|15.19|13.11|15.22|13.14|15.22|13.14|15.17|13.09|0
1646660720000|2022-03-07 13:45:20|15.21|13.13|15.32|13.24|15.32|13.24|15.21|13.13|0
1646660730000|2022-03-07 13:45:30|15.36|13.28|15.26|13.18|15.36|13.28|15.21|13.13|0
1646660740000|2022-03-07 13:45:40|15.28|13.2|15.28|13.2|15.28|13.2|15.22|13.14|0
1646660750000|2022-03-07 13:45:50|15.32|13.24|15.3|13.22|15.36|13.28|15.24|13.16|0
1646660760000|2022-03-07 13:46:00|15.36|13.28|15.3|13.22|15.38|13.3|15.3|13.22|0
1646660770000|2022-03-07 13:46:10|15.36|13.28|15.42|13.34|15.42|13.34|15.36|13.28|0
1646660780000|2022-03-07 13:46:20|15.4|13.32|15.4|13.32|15.42|13.34|15.4|13.32|0
1646660790000|2022-03-07 13:46:30|15.44|13.36|15.53|13.45|15.53|13.45|15.44|13.36|0
1646660800000|2022-03-07 13:46:40|15.47|13.39|15.32|13.24|15.47|13.39|15.32|13.24|0
1646660810000|2022-03-07 13:46:50|15.24|13.16|15.4|13.32|15.44|13.36|15.24|13.16|0
1646660820000|2022-03-07 13:47:00|15.51|13.43|15.71|13.63|15.71|13.63|15.51|13.43|0
1646660830000|2022-03-07 13:47:10|15.65|13.57|15.79|13.71|15.79|13.71|15.65|13.57|0
1646660840000|2022-03-07 13:47:20|15.71|13.63|15.73|13.65|15.79|13.71|15.67|13.59|0
1646660850000|2022-03-07 13:47:30|15.75|13.67|15.91|13.83|15.91|13.83|15.75|13.67|0
1646660860000|2022-03-07 13:47:40|15.95|13.87|15.99|13.91|15.99|13.91|15.95|13.87|0
1646660870000|2022-03-07 13:47:50|16.03|13.95|15.99|13.91|16.03|13.95|15.95|13.87|0
1646660880000|2022-03-07 13:48:00|16.04|13.96|16|13.92|16.04|13.96|16|13.92|0
1646660890000|2022-03-07 13:48:10|16.03|13.95|15.88|13.8|16.03|13.95|15.88|13.8|0
1646660900000|2022-03-07 13:48:20|15.75|13.67|15.84|13.76|15.84|13.76|15.75|13.67|0
1646660910000|2022-03-07 13:48:30|15.79|13.71|15.98|13.9|15.98|13.9|15.79|13.71|0
1646660920000|2022-03-07 13:48:40|15.94|13.86|15.98|13.9|15.98|13.9|15.94|13.86|0
1646660930000|2022-03-07 13:48:50|15.83|13.75|15.92|13.84|15.92|13.84|15.83|13.75|0
1646660940000|2022-03-07 13:49:00|15.98|13.9|15.84|13.76|16|13.92|15.84|13.76|0
1646660950000|2022-03-07 13:49:10|15.79|13.71|15.82|13.74|15.82|13.74|15.76|13.68|0
1646660960000|2022-03-07 13:49:20|15.9|13.82|16.1|14.02|16.1|14.02|15.9|13.82|0
1646660970000|2022-03-07 13:49:30|16.18|14.1|16.22|14.14|16.22|14.14|16.18|14.1|0
1646660980000|2022-03-07 13:49:40|16.27|14.19|15.98|13.9|16.27|14.19|15.98|13.9|0
1646660990000|2022-03-07 13:49:50|16.04|13.96|16.1|14.02|16.1|14.02|16.04|13.96|0
1646661000000|2022-03-07 13:50:00|16.06|13.98|16.06|13.98|16.1|14.02|16.06|13.98|0
1646661010000|2022-03-07 13:50:10|15.98|13.9|15.96|13.88|15.98|13.9|15.92|13.84|0
1646661020000|2022-03-07 13:50:20|16.02|13.94|15.78|13.7|16.02|13.94|15.78|13.7|0
1646661030000|2022-03-07 13:50:30|15.74|13.66|15.8|13.72|15.8|13.72|15.74|13.66|0
1646661040000|2022-03-07 13:50:40|15.82|13.74|15.7|13.62|15.82|13.74|15.7|13.62|0
1646661050000|2022-03-07 13:50:50|15.66|13.58|15.6|13.52|15.66|13.58|15.59|13.51|0
1646661060000|2022-03-07 13:51:00|15.55|13.47|15.68|13.6|15.68|13.6|15.55|13.47|0
1646661070000|2022-03-07 13:51:10|15.66|13.58|15.59|13.51|15.66|13.58|15.59|13.51|0
1646661080000|2022-03-07 13:51:20|15.57|13.49|15.39|13.31|15.57|13.49|15.35|13.27|0
1646661090000|2022-03-07 13:51:30|15.41|13.33|15.37|13.29|15.41|13.33|15.33|13.25|0
1646661100000|2022-03-07 13:51:40|15.07|12.99|15.19|13.11|15.19|13.11|15.02|12.94|0
1646661110000|2022-03-07 13:51:50|15.27|13.19|15.19|13.11|15.27|13.19|15.19|13.11|0
1646661120000|2022-03-07 13:52:00|15.21|13.13|15.03|12.95|15.21|13.13|15.03|12.95|0
1646661130000|2022-03-07 13:52:10|15.05|12.97|15|12.92|15.11|13.03|14.96|12.88|0
1646661140000|2022-03-07 13:52:20|15.05|12.97|14.92|12.84|15.05|12.97|14.92|12.84|0
1646661150000|2022-03-07 13:52:30|14.84|12.76|15.07|12.99|15.07|12.99|14.84|12.76|0
1646661160000|2022-03-07 13:52:40|14.9|12.82|14.96|12.88|15|12.92|14.9|12.82|0
1646661170000|2022-03-07 13:52:50|15|12.92|15|12.92|15.05|12.97|15|12.92|0
1646661180000|2022-03-07 13:53:00|15.09|13.01|15.11|13.03|15.17|13.09|15.09|13.01|0
1646661190000|2022-03-07 13:53:10|15.23|13.15|15.28|13.2|15.28|13.2|15.23|13.15|0
1646661200000|2022-03-07 13:53:20|15.26|13.18|15.2|13.12|15.26|13.18|15.19|13.11|0
1646661210000|2022-03-07 13:53:30|15.24|13.16|15.28|13.2|15.32|13.24|15.22|13.14|0
1646661220000|2022-03-07 13:53:40|15.26|13.18|15.34|13.26|15.34|13.26|15.24|13.16|0
1646661230000|2022-03-07 13:53:50|15.42|13.34|15.65|13.57|15.65|13.57|15.42|13.34|0
1646661240000|2022-03-07 13:54:00|15.69|13.61|15.73|13.65|15.73|13.65|15.67|13.59|0
1646661250000|2022-03-07 13:54:10|15.77|13.69|15.57|13.49|15.77|13.69|15.57|13.49|0
1646661260000|2022-03-07 13:54:20|15.48|13.4|15.57|13.49|15.57|13.49|15.48|13.4|0
1646661270000|2022-03-07 13:54:30|15.67|13.59|15.69|13.61|15.73|13.65|15.67|13.59|0
1646661280000|2022-03-07 13:54:40|15.61|13.53|15.61|13.53|15.63|13.55|15.57|13.49|0
1646661290000|2022-03-07 13:54:50|15.5|13.42|15.34|13.26|15.5|13.42|15.34|13.26|0
1646661300000|2022-03-07 13:55:00|15.42|13.34|15.46|13.38|15.46|13.38|15.42|13.34|0
1646661310000|2022-03-07 13:55:10|15.55|13.47|15.34|13.26|15.55|13.47|15.34|13.26|0
1646661320000|2022-03-07 13:55:20|15.42|13.34|15.42|13.34|15.42|13.34|15.38|13.3|0
1646661330000|2022-03-07 13:55:30|15.38|13.3|15.38|13.3|15.42|13.34|15.38|13.3|0
1646661340000|2022-03-07 13:55:40|15.4|13.32|15.4|13.32|15.45|13.37|15.34|13.26|0
1646661350000|2022-03-07 13:55:50|15.36|13.28|15.3|13.22|15.4|13.32|15.3|13.22|0
1646661360000|2022-03-07 13:56:00|15.34|13.26|15.49|13.41|15.49|13.41|15.34|13.26|0
1646661370000|2022-03-07 13:56:10|15.43|13.35|15.49|13.41|15.49|13.41|15.43|13.35|0
1646661380000|2022-03-07 13:56:20|15.57|13.49|15.55|13.47|15.57|13.49|15.53|13.45|0
1646661390000|2022-03-07 13:56:30|15.57|13.49|15.65|13.57|15.65|13.57|15.38|13.3|0
1646661400000|2022-03-07 13:56:40|15.69|13.61|15.77|13.69|15.77|13.69|15.69|13.61|0
1646661410000|2022-03-07 13:56:50|15.85|13.77|15.89|13.81|16.05|13.97|15.85|13.77|0
1646661420000|2022-03-07 13:57:00|15.93|13.85|15.65|13.57|15.95|13.87|15.65|13.57|0
1646661430000|2022-03-07 13:57:10|15.69|13.61|15.77|13.69|15.81|13.73|15.69|13.61|0
1646661440000|2022-03-07 13:57:20|15.81|13.73|15.81|13.73|15.81|13.73|15.75|13.67|0
1646661450000|2022-03-07 13:57:30|15.85|13.77|15.85|13.77|15.89|13.81|15.85|13.77|0
1646661460000|2022-03-07 13:57:40|15.93|13.85|15.93|13.85|15.93|13.85|15.93|13.85|0
1646661470000|2022-03-07 13:57:50|16.01|13.93|15.97|13.89|16.01|13.93|15.93|13.85|0
1646661480000|2022-03-07 13:58:00|16.05|13.97|15.83|13.75|16.05|13.97|15.83|13.75|0
1646661490000|2022-03-07 13:58:10|15.89|13.81|15.83|13.75|15.89|13.81|15.77|13.69|0
1646661500000|2022-03-07 13:58:20|15.85|13.77|15.65|13.57|15.85|13.77|15.65|13.57|0
1646661510000|2022-03-07 13:58:30|15.61|13.53|15.61|13.53|15.69|13.61|15.61|13.53|0
1646661520000|2022-03-07 13:58:40|15.63|13.55|15.69|13.61|15.69|13.61|15.61|13.53|0
1646661530000|2022-03-07 13:58:50|15.73|13.65|15.75|13.67|15.75|13.67|15.73|13.65|0
1646661540000|2022-03-07 13:59:00|15.67|13.59|15.57|13.49|15.67|13.59|15.53|13.45|0
1646661550000|2022-03-07 13:59:10|15.55|13.47|15.41|13.33|15.55|13.47|15.41|13.33|0
1646661560000|2022-03-07 13:59:20|15.49|13.41|15.49|13.41|15.49|13.41|15.47|13.39|0
1646661570000|2022-03-07 13:59:30|15.45|13.37|15.53|13.45|15.53|13.45|15.45|13.37|0
1646661580000|2022-03-07 13:59:40|15.49|13.41|15.49|13.41|15.53|13.45|15.49|13.41|0
1646661590000|2022-03-07 13:59:50|15.53|13.45|15.49|13.41|15.53|13.45|15.49|13.41|0
1646661600000|2022-03-07 14:00:00|15.57|13.49|15.49|13.41|15.57|13.49|15.49|13.41|0
1646661610000|2022-03-07 14:00:10|15.53|13.45|15.41|13.33|15.57|13.49|15.41|13.33|0
1646661620000|2022-03-07 14:00:20|15.37|13.29|15.33|13.25|15.37|13.29|15.29|13.21|0
1646661630000|2022-03-07 14:00:30|15.37|13.29|15.29|13.21|15.37|13.29|15.29|13.21|0
1646661640000|2022-03-07 14:00:40|15.33|13.25|15.21|13.13|15.33|13.25|15.21|13.13|0
1646661650000|2022-03-07 14:00:50|15.18|13.1|15.21|13.13|15.21|13.13|15.18|13.1|0
1646661660000|2022-03-07 14:01:00|15.19|13.11|15.14|13.06|15.21|13.13|15.1|13.02|0
1646661670000|2022-03-07 14:01:10|15.08|13|15.1|13.02|15.1|13.02|15.08|13|0
1646661680000|2022-03-07 14:01:20|15.08|13|15.08|13|15.1|13.02|15.08|13|0
1646661690000|2022-03-07 14:01:30|15.1|13.02|14.87|12.79|15.1|13.02|14.87|12.79|0
1646661700000|2022-03-07 14:01:40|14.95|12.87|14.91|12.83|14.98|12.9|14.91|12.83|0
1646661710000|2022-03-07 14:01:50|14.83|12.75|14.85|12.77|14.87|12.79|14.83|12.75|0
1646661720000|2022-03-07 14:02:00|14.87|12.79|15.02|12.94|15.02|12.94|14.87|12.79|0
1646661730000|2022-03-07 14:02:10|15|12.92|15.04|12.96|15.04|12.96|15|12.92|0
1646661740000|2022-03-07 14:02:20|15|12.92|14.98|12.9|15.02|12.94|14.96|12.88|0
1646661750000|2022-03-07 14:02:30|15.02|12.94|15.04|12.96|15.08|13|15.02|12.94|0
1646661760000|2022-03-07 14:02:40|15.06|12.98|15.02|12.94|15.1|13.02|15.02|12.94|0
1646661770000|2022-03-07 14:02:50|15.1|13.02|15.06|12.98|15.1|13.02|15.06|12.98|0
1646661780000|2022-03-07 14:03:00|15.1|13.02|15.15|13.07|15.15|13.07|15.1|13.02|0
1646661790000|2022-03-07 14:03:10|15.13|13.05|15.19|13.11|15.19|13.11|15.13|13.05|0
1646661800000|2022-03-07 14:03:20|15.17|13.09|15.11|13.03|15.17|13.09|15.1|13.02|0
1646661810000|2022-03-07 14:03:30|15.15|13.07|15.52|13.44|15.52|13.44|15.15|13.07|0
1646661820000|2022-03-07 14:03:40|15.46|13.38|15.44|13.36|15.46|13.38|15.37|13.29|0
1646661830000|2022-03-07 14:03:50|15.4|13.32|15.68|13.6|15.68|13.6|15.4|13.32|0
1646661840000|2022-03-07 14:04:00|15.76|13.68|15.8|13.72|15.8|13.72|15.74|13.66|0
1646661850000|2022-03-07 14:04:10|16.12|14.04|16.41|14.33|16.41|14.33|16.12|14.04|0
1646661860000|2022-03-07 14:04:20|16.36|14.28|16.41|14.33|16.41|14.33|16.36|14.28|0
1646661870000|2022-03-07 14:04:30|16.32|14.24|16.24|14.16|16.32|14.24|16.24|14.16|0
1646661880000|2022-03-07 14:04:40|16.28|14.2|16.24|14.16|16.28|14.2|16.24|14.16|0
1646661890000|2022-03-07 14:04:50|16.2|14.12|16.16|14.08|16.2|14.12|16.16|14.08|0
1646661900000|2022-03-07 14:05:00|16.2|14.12|16.32|14.24|16.32|14.24|16.16|14.08|0
1646661910000|2022-03-07 14:05:10|16.28|14.2|16.24|14.16|16.28|14.2|16.16|14.08|0
1646661920000|2022-03-07 14:05:20|16.28|14.2|16.28|14.2|16.28|14.2|16.22|14.14|0
1646661930000|2022-03-07 14:05:30|16.16|14.08|16.44|14.36|16.44|14.36|16.16|14.08|0
1646661940000|2022-03-07 14:05:40|16.36|14.28|16.49|14.41|16.49|14.41|16.36|14.28|0
1646661950000|2022-03-07 14:05:50|16.53|14.45|16.69|14.61|16.78|14.7|16.53|14.45|0
1646661960000|2022-03-07 14:06:00|16.71|14.63|16.73|14.65|16.8|14.72|16.65|14.57|0
1646661970000|2022-03-07 14:06:10|16.82|14.74|16.78|14.7|16.82|14.74|16.78|14.7|0
1646661980000|2022-03-07 14:06:20|16.86|14.78|16.94|14.86|16.99|14.91|16.86|14.78|0
1646661990000|2022-03-07 14:06:30|16.96|14.88|16.9|14.82|16.96|14.88|16.9|14.82|0
1646662000000|2022-03-07 14:06:40|16.78|14.7|16.73|14.65|16.78|14.7|16.65|14.57|0
1646662010000|2022-03-07 14:06:50|16.69|14.61|16.69|14.61|16.78|14.7|16.69|14.61|0
1646662020000|2022-03-07 14:07:00|16.73|14.65|16.8|14.72|16.82|14.74|16.73|14.65|0
1646662030000|2022-03-07 14:07:10|16.82|14.74|16.73|14.65|16.82|14.74|16.69|14.61|0
1646662040000|2022-03-07 14:07:20|16.77|14.69|16.86|14.78|16.86|14.78|16.75|14.67|0
1646662050000|2022-03-07 14:07:30|16.94|14.86|17.11|15.03|17.11|15.03|16.94|14.86|0
1646662060000|2022-03-07 14:07:40|17.07|14.99|17.15|15.07|17.15|15.07|17.07|14.99|0
1646662070000|2022-03-07 14:07:50|17.28|15.2|17.24|15.16|17.28|15.2|17.2|15.12|0
1646662080000|2022-03-07 14:08:00|17.28|15.2|17.33|15.25|17.37|15.29|17.28|15.2|0
1646662090000|2022-03-07 14:08:10|17.37|15.29|17.33|15.25|17.37|15.29|17.33|15.25|0
1646662100000|2022-03-07 14:08:20|17.41|15.33|17.5|15.42|17.59|15.51|17.41|15.33|0
1646662110000|2022-03-07 14:08:30|17.37|15.29|17.3|15.22|17.37|15.29|17.28|15.2|0
1646662120000|2022-03-07 14:08:40|17.24|15.16|17.22|15.14|17.24|15.16|17.15|15.07|0
1646662130000|2022-03-07 14:08:50|17.35|15.27|17.24|15.16|17.35|15.27|17.24|15.16|0
1646662140000|2022-03-07 14:09:00|17.28|15.2|17.11|15.03|17.28|15.2|17.11|15.03|0
1646662150000|2022-03-07 14:09:10|17.13|15.05|17.22|15.14|17.22|15.14|17.11|15.03|0
1646662160000|2022-03-07 14:09:20|17.2|15.12|17.11|15.03|17.2|15.12|17.11|15.03|0
1646662170000|2022-03-07 14:09:30|17.24|15.16|17.07|14.99|17.24|15.16|17.07|14.99|0
1646662180000|2022-03-07 14:09:40|17.11|15.03|17.15|15.07|17.15|15.07|17.07|14.99|0
1646662190000|2022-03-07 14:09:50|17.09|15.01|17.07|14.99|17.09|15.01|17.02|14.94|0
1646662200000|2022-03-07 14:10:00|17.11|15.03|17.02|14.94|17.19|15.11|17.02|14.94|0
1646662210000|2022-03-07 14:10:10|16.98|14.9|16.81|14.73|16.98|14.9|16.81|14.73|0
1646662220000|2022-03-07 14:10:20|16.79|14.71|16.62|14.54|16.79|14.71|16.62|14.54|0
1646662230000|2022-03-07 14:10:30|16.6|14.52|16.56|14.48|16.6|14.52|16.56|14.48|0
1646662240000|2022-03-07 14:10:40|16.52|14.44|16.44|14.36|16.52|14.44|16.44|14.36|0
1646662250000|2022-03-07 14:10:50|16.46|14.38|16.36|14.28|16.52|14.44|16.36|14.28|0
1646662260000|2022-03-07 14:11:00|16.31|14.23|16.11|14.03|16.31|14.23|16.11|14.03|0
1646662270000|2022-03-07 14:11:10|16.15|14.07|16.07|13.99|16.15|14.07|16.07|13.99|0
1646662280000|2022-03-07 14:11:20|16.05|13.97|16.09|14.01|16.09|14.01|16.05|13.97|0
1646662290000|2022-03-07 14:11:30|16.15|14.07|16.27|14.19|16.27|14.19|16.15|14.07|0
1646662300000|2022-03-07 14:11:40|16.35|14.27|16.4|14.32|16.4|14.32|16.35|14.27|0
1646662310000|2022-03-07 14:11:50|16.44|14.36|16.19|14.11|16.44|14.36|16.19|14.11|0
1646662320000|2022-03-07 14:12:00|16.17|14.09|16.48|14.4|16.48|14.4|16.17|14.09|0
1646662330000|2022-03-07 14:12:10|16.44|14.36|16.39|14.31|16.44|14.36|16.37|14.29|0
1646662340000|2022-03-07 14:12:20|16.48|14.4|16.48|14.4|16.52|14.44|16.48|14.4|0
1646662350000|2022-03-07 14:12:30|16.52|14.44|16.56|14.48|16.6|14.52|16.52|14.44|0
1646662360000|2022-03-07 14:12:40|16.6|14.52|16.64|14.56|16.68|14.6|16.6|14.52|0
1646662370000|2022-03-07 14:12:50|16.68|14.6|16.62|14.54|16.68|14.6|16.6|14.52|0
1646662380000|2022-03-07 14:13:00|16.64|14.56|16.68|14.6|16.68|14.6|16.64|14.56|0
1646662390000|2022-03-07 14:13:10|16.66|14.58|16.6|14.52|16.68|14.6|16.6|14.52|0
1646662400000|2022-03-07 14:13:20|16.58|14.5|16.43|14.35|16.58|14.5|16.43|14.35|0
1646662410000|2022-03-07 14:13:30|16.48|14.4|16.41|14.33|16.48|14.4|16.41|14.33|0
1646662420000|2022-03-07 14:13:40|16.43|14.35|16.45|14.37|16.47|14.39|16.43|14.35|0
1646662430000|2022-03-07 14:13:50|16.35|14.27|16.39|14.31|16.39|14.31|16.35|14.27|0
1646662440000|2022-03-07 14:14:00|16.35|14.27|16.33|14.25|16.39|14.31|16.33|14.25|0
1646662450000|2022-03-07 14:14:10|16.35|14.27|16.43|14.35|16.43|14.35|16.35|14.27|0
1646662460000|2022-03-07 14:14:20|16.41|14.33|16.56|14.48|16.6|14.52|16.41|14.33|0
1646662470000|2022-03-07 14:14:30|16.6|14.52|16.47|14.39|16.64|14.56|16.47|14.39|0
1646662480000|2022-03-07 14:14:40|16.49|14.41|16.43|14.35|16.51|14.43|16.43|14.35|0
1646662490000|2022-03-07 14:14:50|16.45|14.37|16.39|14.31|16.51|14.43|16.39|14.31|0
1646662500000|2022-03-07 14:15:00|16.45|14.37|16.51|14.43|16.51|14.43|16.43|14.35|0
1646662510000|2022-03-07 14:15:10|16.41|14.33|16.35|14.27|16.41|14.33|16.35|14.27|0
1646662520000|2022-03-07 14:15:20|16.27|14.19|16.23|14.15|16.27|14.19|16.19|14.11|0
1646662530000|2022-03-07 14:15:30|16.25|14.17|16.47|14.39|16.47|14.39|16.25|14.17|0
1646662540000|2022-03-07 14:15:40|16.31|14.23|16.35|14.27|16.39|14.31|16.31|14.23|0
1646662550000|2022-03-07 14:15:50|16.39|14.31|16.31|14.23|16.39|14.31|16.31|14.23|0
1646662560000|2022-03-07 14:16:00|16.29|14.21|16.24|14.16|16.31|14.23|16.24|14.16|0
1646662570000|2022-03-07 14:16:10|16.23|14.15|16.23|14.15|16.23|14.15|16.14|14.06|0
1646662580000|2022-03-07 14:16:20|16.14|14.06|16.2|14.12|16.2|14.12|16.14|14.06|0
1646662590000|2022-03-07 14:16:30|16.27|14.19|16.24|14.16|16.27|14.19|16.22|14.14|0
1646662600000|2022-03-07 14:16:40|16.35|14.27|16.39|14.31|16.43|14.35|16.35|14.27|0
1646662610000|2022-03-07 14:16:50|16.43|14.35|16.31|14.23|16.43|14.35|16.31|14.23|0
1646662620000|2022-03-07 14:17:00|16.35|14.27|16.22|14.14|16.35|14.27|16.2|14.12|0
1646662630000|2022-03-07 14:17:10|16.18|14.1|16.14|14.06|16.2|14.12|16.14|14.06|0
1646662640000|2022-03-07 14:17:20|16.18|14.1|16.1|14.02|16.18|14.1|16.1|14.02|0
1646662650000|2022-03-07 14:17:30|16.06|13.98|15.88|13.8|16.06|13.98|15.88|13.8|0
1646662660000|2022-03-07 14:17:40|15.74|13.66|15.9|13.82|15.9|13.82|15.74|13.66|0
1646662670000|2022-03-07 14:17:50|15.86|13.78|15.78|13.7|15.86|13.78|15.78|13.7|0
1646662680000|2022-03-07 14:18:00|15.84|13.76|15.74|13.66|15.84|13.76|15.74|13.66|0
1646662690000|2022-03-07 14:18:10|15.78|13.7|15.82|13.74|15.86|13.78|15.78|13.7|0
1646662700000|2022-03-07 14:18:20|15.86|13.78|15.94|13.86|15.94|13.86|15.86|13.78|0
1646662710000|2022-03-07 14:18:30|15.86|13.78|15.98|13.9|16.02|13.94|15.86|13.78|0
1646662720000|2022-03-07 14:18:40|15.92|13.84|15.9|13.82|15.94|13.86|15.9|13.82|0
1646662730000|2022-03-07 14:18:50|15.92|13.84|16.02|13.94|16.02|13.94|15.92|13.84|0
1646662740000|2022-03-07 14:19:00|15.98|13.9|16.02|13.94|16.02|13.94|15.94|13.86|0
1646662750000|2022-03-07 14:19:10|16.06|13.98|16.06|13.98|16.06|13.98|16.02|13.94|0
1646662760000|2022-03-07 14:19:20|16.02|13.94|16.14|14.06|16.14|14.06|16.02|13.94|0
1646662770000|2022-03-07 14:19:30|16.26|14.18|16.3|14.22|16.3|14.22|16.22|14.14|0
1646662780000|2022-03-07 14:19:40|16.34|14.26|16.38|14.3|16.38|14.3|16.34|14.26|0
1646662790000|2022-03-07 14:19:50|16.4|14.32|16.3|14.22|16.4|14.32|16.3|14.22|0
1646662800000|2022-03-07 14:20:00|16.38|14.3|16.34|14.26|16.38|14.3|16.34|14.26|0
1646662810000|2022-03-07 14:20:10|16.24|14.16|16.34|14.26|16.34|14.26|16.24|14.16|0
1646662820000|2022-03-07 14:20:20|16.32|14.24|16.51|14.43|16.51|14.43|16.32|14.24|0
1646662830000|2022-03-07 14:20:30|16.55|14.47|16.73|14.65|16.73|14.65|16.55|14.47|0
1646662840000|2022-03-07 14:20:40|16.76|14.68|16.84|14.76|16.84|14.76|16.76|14.68|0
1646662850000|2022-03-07 14:20:50|16.76|14.68|16.76|14.68|16.76|14.68|16.76|14.68|0
1646662860000|2022-03-07 14:21:00|16.67|14.59|16.71|14.63|16.76|14.68|16.67|14.59|0
1646662870000|2022-03-07 14:21:10|16.67|14.59|16.73|14.65|16.73|14.65|16.67|14.59|0
1646662880000|2022-03-07 14:21:20|16.71|14.63|17.18|15.1|17.18|15.1|16.71|14.63|0
1646662890000|2022-03-07 14:21:30|17.09|15.01|17.09|15.01|17.09|15.01|16.8|14.72|0
1646662900000|2022-03-07 14:21:40|17.07|14.99|17.01|14.93|17.07|14.99|16.92|14.84|0
1646662910000|2022-03-07 14:21:50|16.96|14.88|17.22|15.14|17.22|15.14|16.96|14.88|0
1646662920000|2022-03-07 14:22:00|17.26|15.18|17.26|15.18|17.28|15.2|17.22|15.14|0
1646662930000|2022-03-07 14:22:10|17.31|15.23|17.74|15.66|17.74|15.66|17.31|15.23|0
1646662940000|2022-03-07 14:22:20|17.7|15.62|17.56|15.48|17.7|15.62|17.52|15.44|0
1646662950000|2022-03-07 14:22:30|17.61|15.53|17.41|15.33|17.61|15.53|17.39|15.31|0
1646662960000|2022-03-07 14:22:40|17.35|15.27|17.3|15.22|17.35|15.27|17.3|15.22|0
1646662970000|2022-03-07 14:22:50|17.26|15.18|17.26|15.18|17.26|15.18|17.26|15.18|0
1646662980000|2022-03-07 14:23:00|17.22|15.14|17.18|15.1|17.22|15.14|17.13|15.05|0
1646662990000|2022-03-07 14:23:10|17.13|15.05|17.05|14.97|17.13|15.05|17.05|14.97|0
1646663000000|2022-03-07 14:23:20|17.11|15.03|17.17|15.09|17.24|15.16|17.11|15.03|0
1646663010000|2022-03-07 14:23:30|17.26|15.18|17.26|15.18|17.26|15.18|17.22|15.14|0
1646663020000|2022-03-07 14:23:40|17.3|15.22|17.35|15.27|17.35|15.27|17.3|15.22|0
1646663030000|2022-03-07 14:23:50|17.39|15.31|17.52|15.44|17.52|15.44|17.39|15.31|0
1646663040000|2022-03-07 14:24:00|17.45|15.37|17.39|15.31|17.45|15.37|17.32|15.24|0
1646663050000|2022-03-07 14:24:10|17.35|15.27|17.3|15.22|17.35|15.27|17.3|15.22|0
1646663060000|2022-03-07 14:24:20|17.52|15.44|17.35|15.27|17.52|15.44|17.35|15.27|0
1646663070000|2022-03-07 14:24:30|17.24|15.16|17.17|15.09|17.24|15.16|17.17|15.09|0
1646663080000|2022-03-07 14:24:40|17.47|15.39|17.39|15.31|17.56|15.48|17.39|15.31|0
1646663090000|2022-03-07 14:24:50|17.43|15.35|17.39|15.31|17.43|15.35|17.39|15.31|0
1646663100000|2022-03-07 14:25:00|17.45|15.37|17.39|15.31|17.45|15.37|17.39|15.31|0
1646663110000|2022-03-07 14:25:10|17.47|15.39|17.22|15.14|17.47|15.39|17.17|15.09|0
1646663120000|2022-03-07 14:25:20|17.19|15.11|17.04|14.96|17.19|15.11|17.04|14.96|0
1646663130000|2022-03-07 14:25:30|17|14.92|16.98|14.9|17|14.92|16.96|14.88|0
1646663140000|2022-03-07 14:25:40|17.04|14.96|16.98|14.9|17.04|14.96|16.92|14.84|0
1646663150000|2022-03-07 14:25:50|17|14.92|17.04|14.96|17.04|14.96|17|14.92|0
1646663160000|2022-03-07 14:26:00|17.17|15.09|16.92|14.84|17.17|15.09|16.92|14.84|0
1646663170000|2022-03-07 14:26:10|17.09|15.01|17.09|15.01|17.09|15.01|17.04|14.96|0
1646663180000|2022-03-07 14:26:20|17|14.92|17.09|15.01|17.09|15.01|16.94|14.86|0
1646663190000|2022-03-07 14:26:30|17.17|15.09|17.26|15.18|17.26|15.18|17.17|15.09|0
1646663200000|2022-03-07 14:26:40|17.17|15.09|17.17|15.09|17.21|15.13|17.17|15.09|0
1646663210000|2022-03-07 14:26:50|17.13|15.05|17.47|15.39|17.47|15.39|17.13|15.05|0
1646663220000|2022-03-07 14:27:00|17.51|15.43|17.43|15.35|17.51|15.43|17.43|15.35|0
1646663230000|2022-03-07 14:27:10|17.38|15.3|17.47|15.39|17.47|15.39|17.38|15.3|0
1646663240000|2022-03-07 14:27:20|17.56|15.48|17.6|15.52|17.6|15.52|17.56|15.48|0
1646663250000|2022-03-07 14:27:30|17.56|15.48|17.56|15.48|17.56|15.48|17.34|15.26|0
1646663260000|2022-03-07 14:27:40|17.51|15.43|17.6|15.52|17.64|15.56|17.51|15.43|0
1646663270000|2022-03-07 14:27:50|17.56|15.48|17.38|15.3|17.56|15.48|17.36|15.28|0
1646663280000|2022-03-07 14:28:00|17.3|15.22|17.21|15.13|17.43|15.35|17.21|15.13|0
1646663290000|2022-03-07 14:28:10|17.13|15.05|17.3|15.22|17.3|15.22|17.13|15.05|0
1646663300000|2022-03-07 14:28:20|17.08|15|17.13|15.05|17.13|15.05|17.04|14.96|0
1646663310000|2022-03-07 14:28:30|17.1|15.02|17.04|14.96|17.1|15.02|17.04|14.96|0
1646663320000|2022-03-07 14:28:40|17|14.92|16.87|14.79|17|14.92|16.85|14.77|0
1646663330000|2022-03-07 14:28:50|17.04|14.96|17.21|15.13|17.21|15.13|17.04|14.96|0
1646663340000|2022-03-07 14:29:00|17.12|15.04|17.04|14.96|17.17|15.09|17.04|14.96|0
1646663350000|2022-03-07 14:29:10|17|14.92|16.83|14.75|17|14.92|16.83|14.75|0
1646663360000|2022-03-07 14:29:20|16.68|14.6|16.74|14.66|16.74|14.66|16.68|14.6|0
1646663370000|2022-03-07 14:29:30|16.79|14.71|16.87|14.79|16.87|14.79|16.74|14.66|0
1646663380000|2022-03-07 14:29:40|16.74|14.66|16.66|14.58|16.74|14.66|16.66|14.58|0
1646663390000|2022-03-07 14:29:50|16.62|14.54|16.62|14.54|16.66|14.58|16.62|14.54|0
1646663400000|2022-03-07 14:30:00|16.51|14.43|16.29|14.21|16.58|14.5|16.29|14.21|0
1646663410000|2022-03-07 14:30:10|16.45|14.37|16.58|14.5|16.58|14.5|16.45|14.37|0
1646663420000|2022-03-07 14:30:20|16.66|14.58|16.33|14.25|16.66|14.58|16.33|14.25|0
1646663430000|2022-03-07 14:30:30|16.25|14.17|16.25|14.17|16.43|14.35|16.25|14.17|0
1646663440000|2022-03-07 14:30:40|16.33|14.25|16.29|14.21|16.33|14.25|16.21|14.13|0
1646663450000|2022-03-07 14:30:50|16.16|14.08|16.66|14.58|16.66|14.58|16.16|14.08|0
1646663460000|2022-03-07 14:31:00|16.74|14.66|16.49|14.41|16.74|14.66|16.31|14.23|0
1646663470000|2022-03-07 14:31:10|16.66|14.58|16.87|14.79|16.87|14.79|16.66|14.58|0
1646663480000|2022-03-07 14:31:20|16.85|14.77|16.91|14.83|16.93|14.85|16.85|14.77|0
1646663490000|2022-03-07 14:31:30|16.82|14.74|16.99|14.91|16.99|14.91|16.78|14.7|0
1646663500000|2022-03-07 14:31:40|16.91|14.83|16.7|14.62|16.91|14.83|16.7|14.62|0
1646663510000|2022-03-07 14:31:50|16.74|14.66|16.41|14.33|16.74|14.66|16.41|14.33|0
1646663520000|2022-03-07 14:32:00|16.45|14.37|16.91|14.83|16.91|14.83|16.45|14.37|0
1646663530000|2022-03-07 14:32:10|16.82|14.74|16.91|14.83|16.91|14.83|16.8|14.72|0
1646663540000|2022-03-07 14:32:20|16.87|14.79|16.78|14.7|16.87|14.79|16.7|14.62|0
1646663550000|2022-03-07 14:32:30|16.57|14.49|16.53|14.45|16.61|14.53|16.53|14.45|0
1646663560000|2022-03-07 14:32:40|16.37|14.29|16.37|14.29|16.37|14.29|16.32|14.24|0
1646663570000|2022-03-07 14:32:50|16.28|14.2|16.37|14.29|16.37|14.29|16.28|14.2|0
1646663580000|2022-03-07 14:33:00|16.26|14.18|16.16|14.08|16.26|14.18|16.16|14.08|0
1646663590000|2022-03-07 14:33:10|16.12|14.04|16.47|14.39|16.47|14.39|16.12|14.04|0
1646663600000|2022-03-07 14:33:20|16.24|14.16|16.28|14.2|16.28|14.2|16.24|14.16|0
1646663610000|2022-03-07 14:33:30|16.04|13.96|15.86|13.78|16.04|13.96|15.86|13.78|0
1646663620000|2022-03-07 14:33:40|15.8|13.72|15.7|13.62|15.92|13.84|15.7|13.62|0
1646663630000|2022-03-07 14:33:50|15.6|13.52|15.92|13.84|15.98|13.9|15.6|13.52|0
1646663640000|2022-03-07 14:34:00|15.8|13.72|15.68|13.6|15.8|13.72|15.62|13.54|0
1646663650000|2022-03-07 14:34:10|15.44|13.36|15.36|13.28|15.48|13.4|15.36|13.28|0
1646663660000|2022-03-07 14:34:20|15.29|13.21|15.25|13.17|15.52|13.44|15.25|13.17|0
1646663670000|2022-03-07 14:34:30|15.21|13.13|15.13|13.05|15.25|13.17|15.09|13.01|0
1646663680000|2022-03-07 14:34:40|14.83|12.75|14.71|12.63|14.83|12.75|14.71|12.63|0
1646663690000|2022-03-07 14:34:50|14.75|12.67|14.79|12.71|14.79|12.71|14.75|12.67|0
1646663700000|2022-03-07 14:35:00|14.68|12.6|14.79|12.71|14.9|12.82|14.68|12.6|0
1646663710000|2022-03-07 14:35:10|14.71|12.63|14.64|12.56|14.71|12.63|14.58|12.5|0
1646663720000|2022-03-07 14:35:20|14.56|12.48|14.53|12.45|14.79|12.71|14.53|12.45|0
1646663730000|2022-03-07 14:35:30|14.34|12.26|14.49|12.41|14.49|12.41|14.34|12.26|0
1646663740000|2022-03-07 14:35:40|14.53|12.45|14.56|12.48|14.56|12.48|14.53|12.45|0
1646663750000|2022-03-07 14:35:50|14.66|12.58|14.75|12.67|14.83|12.75|14.66|12.58|0
1646663760000|2022-03-07 14:36:00|14.82|12.74|14.53|12.45|14.82|12.74|14.53|12.45|0
1646663770000|2022-03-07 14:36:10|14.45|12.37|14.34|12.26|14.45|12.37|14.34|12.26|0
1646663780000|2022-03-07 14:36:20|14.23|12.15|14.56|12.48|14.64|12.56|14.23|12.15|0
1646663790000|2022-03-07 14:36:30|14.64|12.56|14.6|12.52|14.67|12.59|14.6|12.52|0
1646663800000|2022-03-07 14:36:40|14.64|12.56|14.51|12.43|14.64|12.56|14.49|12.41|0
1646663810000|2022-03-07 14:36:50|14.56|12.48|14.56|12.48|14.67|12.59|14.52|12.44|0
1646663820000|2022-03-07 14:37:00|14.52|12.44|14.54|12.46|14.54|12.46|14.52|12.44|0
1646663830000|2022-03-07 14:37:10|14.64|12.56|14.71|12.63|14.71|12.63|14.64|12.56|0
1646663840000|2022-03-07 14:37:20|14.6|12.52|14.52|12.44|14.71|12.63|14.52|12.44|0
1646663850000|2022-03-07 14:37:30|14.43|12.35|14.54|12.46|14.54|12.46|14.3|12.22|0
1646663860000|2022-03-07 14:37:40|14.71|12.63|14.75|12.67|14.82|12.74|14.71|12.63|0
1646663870000|2022-03-07 14:37:50|14.54|12.46|14.3|12.22|14.56|12.48|14.3|12.22|0
1646663880000|2022-03-07 14:38:00|14.34|12.26|14.49|12.41|14.49|12.41|14.34|12.26|0
1646663890000|2022-03-07 14:38:10|14.75|12.67|14.82|12.74|14.82|12.74|14.75|12.67|0
1646663900000|2022-03-07 14:38:20|14.76|12.68|14.63|12.55|14.76|12.68|14.63|12.55|0
1646663910000|2022-03-07 14:38:30|14.71|12.63|14.56|12.48|14.71|12.63|14.56|12.48|0
1646663920000|2022-03-07 14:38:40|14.63|12.55|14.67|12.59|14.69|12.61|14.63|12.55|0
1646663930000|2022-03-07 14:38:50|14.92|12.84|15.13|13.05|15.13|13.05|14.92|12.84|0
1646663940000|2022-03-07 14:39:00|15.2|13.12|15.16|13.08|15.4|13.32|15.16|13.08|0
1646663950000|2022-03-07 14:39:10|15.09|13.01|14.93|12.85|15.09|13.01|14.92|12.84|0
1646663960000|2022-03-07 14:39:20|14.82|12.74|14.61|12.53|14.82|12.74|14.61|12.53|0
1646663970000|2022-03-07 14:39:30|14.41|12.33|14.05|11.97|14.45|12.37|14.05|11.97|0
1646663980000|2022-03-07 14:39:40|14.26|12.18|13.94|11.86|14.26|12.18|13.94|11.86|0
1646663990000|2022-03-07 14:39:50|13.83|11.75|14.01|11.93|14.01|11.93|13.79|11.71|0
1646664000000|2022-03-07 14:40:00|14.08|12|14.03|11.95|14.19|12.11|14.03|11.95|0
1646664010000|2022-03-07 14:40:10|14.21|12.13|14.37|12.29|14.37|12.29|14.21|12.13|0
1646664020000|2022-03-07 14:40:20|14.3|12.22|14.48|12.4|14.48|12.4|14.3|12.22|0
1646664030000|2022-03-07 14:40:30|14.41|12.33|14.45|12.37|14.45|12.37|14.41|12.33|0
1646664040000|2022-03-07 14:40:40|14.41|12.33|14.52|12.44|14.56|12.48|14.33|12.25|0
1646664050000|2022-03-07 14:40:50|14.59|12.51|14.67|12.59|14.71|12.63|14.59|12.51|0
1646664060000|2022-03-07 14:41:00|14.59|12.51|14.37|12.29|14.59|12.51|14.3|12.22|0
1646664070000|2022-03-07 14:41:10|14.48|12.4|14.3|12.22|14.48|12.4|14.22|12.14|0
1646664080000|2022-03-07 14:41:20|14.26|12.18|14.52|12.44|14.52|12.44|14.26|12.18|0
1646664090000|2022-03-07 14:41:30|14.44|12.36|14.82|12.74|14.82|12.74|14.44|12.36|0
1646664100000|2022-03-07 14:41:40|14.89|12.81|14.82|12.74|14.89|12.81|14.82|12.74|0
1646664110000|2022-03-07 14:41:50|14.97|12.89|15.05|12.97|15.05|12.97|14.86|12.78|0
1646664120000|2022-03-07 14:42:00|14.97|12.89|14.78|12.7|14.97|12.89|14.78|12.7|0
1646664130000|2022-03-07 14:42:10|14.74|12.66|15.01|12.93|15.01|12.93|14.74|12.66|0
1646664140000|2022-03-07 14:42:20|14.85|12.77|14.48|12.4|14.85|12.77|14.48|12.4|0
1646664150000|2022-03-07 14:42:30|14.44|12.36|14.19|12.11|14.44|12.36|14.19|12.11|0
1646664160000|2022-03-07 14:42:40|14.15|12.07|14.04|11.96|14.15|12.07|14.04|11.96|0
1646664170000|2022-03-07 14:42:50|13.93|11.85|13.79|11.71|13.93|11.85|13.79|11.71|0
1646664180000|2022-03-07 14:43:00|13.75|11.67|13.81|11.73|13.9|11.82|13.75|11.67|0
1646664190000|2022-03-07 14:43:10|13.86|11.78|13.58|11.5|13.86|11.78|13.58|11.5|0
1646664200000|2022-03-07 14:43:20|13.4|11.32|13.2|11.12|13.49|11.41|13.2|11.12|0
1646664210000|2022-03-07 14:43:30|13.3|11.22|13.09|11.01|13.3|11.22|13.09|11.01|0
1646664220000|2022-03-07 14:43:40|13.01|10.93|12.93|10.85|13.01|10.93|12.93|10.85|0
1646664230000|2022-03-07 14:43:50|12.99|10.91|13.06|10.98|13.06|10.98|12.99|10.91|0
1646664240000|2022-03-07 14:44:00|12.99|10.91|13.03|10.95|13.03|10.95|12.86|10.78|0
1646664250000|2022-03-07 14:44:10|13.01|10.93|12.99|10.91|13.01|10.93|12.89|10.81|0
1646664260000|2022-03-07 14:44:20|13.08|11|13.09|11.01|13.16|11.08|13.08|11|0
1646664270000|2022-03-07 14:44:30|13.03|10.95|13.13|11.05|13.16|11.08|13.03|10.95|0
1646664280000|2022-03-07 14:44:40|13.06|10.98|13.2|11.12|13.2|11.12|13.06|10.98|0
1646664290000|2022-03-07 14:44:50|13.23|11.15|12.96|10.88|13.23|11.15|12.96|10.88|0
1646664300000|2022-03-07 14:45:00|12.92|10.84|12.96|10.88|12.96|10.88|12.89|10.81|0
1646664310000|2022-03-07 14:45:10|12.86|10.78|12.99|10.91|12.99|10.91|12.82|10.74|0
1646664320000|2022-03-07 14:45:20|12.86|10.78|12.76|10.68|12.86|10.78|12.76|10.68|0
1646664330000|2022-03-07 14:45:30|12.62|10.54|12.36|10.28|12.62|10.54|12.36|10.28|0
1646664340000|2022-03-07 14:45:40|12.3|10.22|12.69|10.61|12.69|10.61|12.3|10.22|0
1646664350000|2022-03-07 14:45:50|12.66|10.58|12.82|10.74|12.86|10.78|12.66|10.58|0
1646664360000|2022-03-07 14:46:00|12.89|10.81|12.92|10.84|12.92|10.84|12.82|10.74|0
1646664370000|2022-03-07 14:46:10|12.96|10.88|12.67|10.59|12.96|10.88|12.67|10.59|0
1646664380000|2022-03-07 14:46:20|12.53|10.45|12.69|10.61|12.69|10.61|12.53|10.45|0
1646664390000|2022-03-07 14:46:30|12.79|10.71|13.13|11.05|13.13|11.05|12.79|10.71|0
1646664400000|2022-03-07 14:46:40|13.06|10.98|13.16|11.08|13.16|11.08|13.06|10.98|0
1646664410000|2022-03-07 14:46:50|13.33|11.25|13.4|11.32|13.43|11.35|13.23|11.15|0
1646664420000|2022-03-07 14:47:00|13.3|11.22|13.4|11.32|13.4|11.32|13.3|11.22|0
1646664430000|2022-03-07 14:47:10|13.33|11.25|13.07|10.99|13.33|11.25|13.07|10.99|0
1646664440000|2022-03-07 14:47:20|13.16|11.08|13.24|11.16|13.3|11.22|13.16|11.08|0
1646664450000|2022-03-07 14:47:30|13.19|11.11|12.66|10.58|13.19|11.11|12.66|10.58|0
1646664460000|2022-03-07 14:47:40|12.62|10.54|12.82|10.74|12.82|10.74|12.62|10.54|0
1646664470000|2022-03-07 14:47:50|12.8|10.72|12.69|10.61|12.92|10.84|12.69|10.61|0
1646664480000|2022-03-07 14:48:00|12.59|10.51|12.41|10.33|12.59|10.51|12.41|10.33|0
1646664490000|2022-03-07 14:48:10|12.52|10.44|12.43|10.35|12.52|10.44|12.38|10.3|0
1646664500000|2022-03-07 14:48:20|12.34|10.26|12.46|10.38|12.46|10.38|12.34|10.26|0
1646664510000|2022-03-07 14:48:30|12.38|10.3|12.39|10.31|12.41|10.33|12.38|10.3|0
1646664520000|2022-03-07 14:48:40|12.33|10.25|12.04|9.96|12.33|10.25|12.04|9.96|0
1646664530000|2022-03-07 14:48:50|12.2|10.12|12.39|10.31|12.42|10.34|12.2|10.12|0
1646664540000|2022-03-07 14:49:00|12.47|10.39|12.39|10.31|12.49|10.41|12.39|10.31|0
1646664550000|2022-03-07 14:49:10|12.33|10.25|12.49|10.41|12.49|10.41|12.31|10.23|0
1646664560000|2022-03-07 14:49:20|12.42|10.34|12.39|10.31|12.42|10.34|12.33|10.25|0
1646664570000|2022-03-07 14:49:30|12.33|10.25|12.17|10.09|12.33|10.25|12.17|10.09|0
1646664580000|2022-03-07 14:49:40|12.23|10.15|12.13|10.05|12.29|10.21|12.13|10.05|0
1646664590000|2022-03-07 14:49:50|12.18|10.1|12.04|9.96|12.18|10.1|11.96|9.88|0
1646664600000|2022-03-07 14:50:00|12.2|10.12|12.21|10.13|12.21|10.13|12.1|10.02|0
1646664610000|2022-03-07 14:50:10|12.1|10.02|12.2|10.12|12.29|10.21|12.1|10.02|0
1646664620000|2022-03-07 14:50:20|12.31|10.23|12.49|10.41|12.49|10.41|12.29|10.21|0
1646664630000|2022-03-07 14:50:30|12.55|10.47|12.42|10.34|12.55|10.47|12.42|10.34|0
1646664640000|2022-03-07 14:50:40|12.39|10.31|12.31|10.23|12.39|10.31|12.26|10.18|0
1646664650000|2022-03-07 14:50:50|12.33|10.25|11.85|9.77|12.33|10.25|11.85|9.77|0
1646664660000|2022-03-07 14:51:00|11.94|9.86|12.1|10.02|12.1|10.02|11.85|9.77|0
1646664670000|2022-03-07 14:51:10|12.2|10.12|12.18|10.1|12.33|10.25|12.18|10.1|0
1646664680000|2022-03-07 14:51:20|12.2|10.12|12.2|10.12|12.2|10.12|12.16|10.08|0
1646664690000|2022-03-07 14:51:30|12.16|10.08|11.97|9.89|12.16|10.08|11.97|9.89|0
1646664700000|2022-03-07 14:51:40|11.99|9.91|12.13|10.05|12.13|10.05|11.91|9.83|0
1646664710000|2022-03-07 14:51:50|12.01|9.93|12.29|10.21|12.29|10.21|12.01|9.93|0
1646664720000|2022-03-07 14:52:00|12.4|10.32|12.49|10.41|12.49|10.41|12.4|10.32|0
1646664730000|2022-03-07 14:52:10|12.4|10.32|12.55|10.47|12.55|10.47|12.4|10.32|0
1646664740000|2022-03-07 14:52:20|12.49|10.41|12.52|10.44|12.58|10.5|12.49|10.41|0
1646664750000|2022-03-07 14:52:30|12.62|10.54|12.5|10.42|12.62|10.54|12.42|10.34|0
1646664760000|2022-03-07 14:52:40|12.45|10.37|12.58|10.5|12.58|10.5|12.45|10.37|0
1646664770000|2022-03-07 14:52:50|12.42|10.34|12.42|10.34|12.49|10.41|12.42|10.34|0
1646664780000|2022-03-07 14:53:00|12.45|10.37|12.55|10.47|12.55|10.47|12.42|10.34|0
1646664790000|2022-03-07 14:53:10|12.44|10.36|12.5|10.42|12.62|10.54|12.39|10.31|0
1646664800000|2022-03-07 14:53:20|12.42|10.34|12.18|10.1|12.42|10.34|12.16|10.08|0
1646664810000|2022-03-07 14:53:30|12.1|10.02|11.91|9.83|12.13|10.05|11.91|9.83|0
1646664820000|2022-03-07 14:53:40|11.85|9.77|12.13|10.05|12.13|10.05|11.85|9.77|0
1646664830000|2022-03-07 14:53:50|12.26|10.18|12.52|10.44|12.52|10.44|12.26|10.18|0
1646664840000|2022-03-07 14:54:00|12.45|10.37|12.58|10.5|12.58|10.5|12.45|10.37|0
1646664850000|2022-03-07 14:54:10|12.52|10.44|12.68|10.6|12.68|10.6|12.52|10.44|0
1646664860000|2022-03-07 14:54:20|12.71|10.63|12.6|10.52|12.71|10.63|12.6|10.52|0
1646664870000|2022-03-07 14:54:30|12.62|10.54|12.65|10.57|12.65|10.57|12.45|10.37|0
1646664880000|2022-03-07 14:54:40|12.71|10.63|12.56|10.48|12.71|10.63|12.56|10.48|0
1646664890000|2022-03-07 14:54:50|12.52|10.44|12.39|10.31|12.52|10.44|12.39|10.31|0
1646664900000|2022-03-07 14:55:00|12.55|10.47|12.35|10.27|12.55|10.47|12.35|10.27|0
1646664910000|2022-03-07 14:55:10|12.52|10.44|12.55|10.47|12.55|10.47|12.45|10.37|0
1646664920000|2022-03-07 14:55:20|12.5|10.42|12.45|10.37|12.55|10.47|12.45|10.37|0
1646664930000|2022-03-07 14:55:30|12.29|10.21|12.19|10.11|12.29|10.21|12.19|10.11|0
1646664940000|2022-03-07 14:55:40|12.1|10.02|12.03|9.95|12.1|10.02|11.95|9.87|0
1646664950000|2022-03-07 14:55:50|12.18|10.1|12.26|10.18|12.26|10.18|12.13|10.05|0
1646664960000|2022-03-07 14:56:00|12.35|10.27|12.32|10.24|12.35|10.27|12.26|10.18|0
1646664970000|2022-03-07 14:56:10|12.42|10.34|12.48|10.4|12.48|10.4|12.42|10.34|0
1646664980000|2022-03-07 14:56:20|12.61|10.53|12.51|10.43|12.61|10.53|12.42|10.34|0
1646664990000|2022-03-07 14:56:30|12.45|10.37|12.71|10.63|12.71|10.63|12.45|10.37|0
1646665000000|2022-03-07 14:56:40|12.78|10.7|12.81|10.73|12.91|10.83|12.78|10.7|0
1646665010000|2022-03-07 14:56:50|12.76|10.68|12.88|10.8|12.88|10.8|12.74|10.66|0
1646665020000|2022-03-07 14:57:00|12.99|10.91|12.94|10.86|13.05|10.97|12.94|10.86|0
1646665030000|2022-03-07 14:57:10|12.98|10.9|12.96|10.88|12.98|10.9|12.94|10.86|0
1646665040000|2022-03-07 14:57:20|12.88|10.8|12.84|10.76|12.88|10.8|12.84|10.76|0
1646665050000|2022-03-07 14:57:30|12.89|10.81|12.99|10.91|12.99|10.91|12.88|10.8|0
1646665060000|2022-03-07 14:57:40|12.94|10.86|13.08|11|13.08|11|12.94|10.86|0
1646665070000|2022-03-07 14:57:50|13.05|10.97|13.08|11|13.08|11|12.94|10.86|0
1646665080000|2022-03-07 14:58:00|13.11|11.03|13.05|10.97|13.11|11.03|12.98|10.9|0
1646665090000|2022-03-07 14:58:10|13.22|11.14|13.32|11.24|13.39|11.31|13.22|11.14|0
1646665100000|2022-03-07 14:58:20|13.25|11.17|12.96|10.88|13.25|11.17|12.96|10.88|0
1646665110000|2022-03-07 14:58:30|13.01|10.93|13.21|11.13|13.28|11.2|13.01|10.93|0
1646665120000|2022-03-07 14:58:40|13.3|11.22|13.32|11.24|13.35|11.27|13.25|11.17|0
1646665130000|2022-03-07 14:58:50|13.37|11.29|13.25|11.17|13.37|11.29|13.25|11.17|0
1646665140000|2022-03-07 14:59:00|13.32|11.24|13.56|11.48|13.56|11.48|13.32|11.24|0
1646665150000|2022-03-07 14:59:10|13.53|11.45|13.56|11.48|13.56|11.48|13.49|11.41|0
1646665160000|2022-03-07 14:59:20|13.77|11.69|13.84|11.76|13.84|11.76|13.77|11.69|0
1646665170000|2022-03-07 14:59:30|13.88|11.8|13.81|11.73|13.88|11.8|13.81|11.73|0
1646665180000|2022-03-07 14:59:40|13.67|11.59|13.77|11.69|13.77|11.69|13.67|11.59|0
1646665190000|2022-03-07 14:59:50|13.67|11.59|13.45|11.37|13.67|11.59|13.45|11.37|0
1646665200000|2022-03-07 15:00:00|13.32|11.24|13.21|11.13|13.37|11.29|13.21|11.13|0
1646665210000|2022-03-07 15:00:10|13.18|11.1|13.35|11.27|13.35|11.27|13.18|11.1|0
1646665220000|2022-03-07 15:00:20|13.28|11.2|13.18|11.1|13.28|11.2|13.18|11.1|0
1646665230000|2022-03-07 15:00:30|13.04|10.96|12.77|10.69|13.04|10.96|12.64|10.56|0
1646665240000|2022-03-07 15:00:40|12.71|10.63|12.84|10.76|12.84|10.76|12.71|10.63|0
1646665250000|2022-03-07 15:00:50|12.81|10.73|12.62|10.54|12.81|10.73|12.58|10.5|0
1646665260000|2022-03-07 15:01:00|12.59|10.51|12.64|10.56|12.74|10.66|12.59|10.51|0
1646665270000|2022-03-07 15:01:10|12.35|10.27|12.31|10.23|12.41|10.33|12.28|10.2|0
1646665280000|2022-03-07 15:01:20|12.38|10.3|12.22|10.14|12.38|10.3|12.22|10.14|0
1646665290000|2022-03-07 15:01:30|12.03|9.95|12.38|10.3|12.38|10.3|12.03|9.95|0
1646665300000|2022-03-07 15:01:40|12.35|10.27|12.51|10.43|12.51|10.43|12.3|10.22|0
1646665310000|2022-03-07 15:01:50|12.44|10.36|12.25|10.17|12.44|10.36|12.25|10.17|0
1646665320000|2022-03-07 15:02:00|12.19|10.11|11.93|9.85|12.19|10.11|11.93|9.85|0
1646665330000|2022-03-07 15:02:10|11.87|9.79|11.9|9.82|11.9|9.82|11.87|9.79|0
1646665340000|2022-03-07 15:02:20|11.82|9.74|11.59|9.51|11.82|9.74|11.59|9.51|0
1646665350000|2022-03-07 15:02:30|11.56|9.48|11.65|9.57|11.68|9.6|11.56|9.48|0
1646665360000|2022-03-07 15:02:40|11.64|9.56|11.71|9.63|11.71|9.63|11.64|9.56|0
1646665370000|2022-03-07 15:02:50|11.68|9.6|11.5|9.42|11.68|9.6|11.47|9.39|0
1646665380000|2022-03-07 15:03:00|11.41|9.33|11.47|9.39|11.56|9.48|11.41|9.33|0
1646665390000|2022-03-07 15:03:10|11.5|9.42|11.01|9.01|11.5|9.42|11.01|9.01|0
1646665400000|2022-03-07 15:03:20|10.89|8.91|11.27|9.22|11.27|9.22|10.89|8.91|0
1646665410000|2022-03-07 15:03:30|11.41|9.33|11.44|9.36|11.47|9.39|11.41|9.33|0
1646665420000|2022-03-07 15:03:40|11.31|9.25|11.11|9.09|11.31|9.25|11.11|9.09|0
1646665430000|2022-03-07 15:03:50|11.24|9.2|11.11|9.09|11.24|9.2|11.05|9.04|0
1646665440000|2022-03-07 15:04:00|11.05|9.04|11.08|9.06|11.21|9.17|11.05|9.04|0
1646665450000|2022-03-07 15:04:10|11.01|9.01|11.08|9.06|11.14|9.12|11.01|9.01|0
1646665460000|2022-03-07 15:04:20|11.04|9.04|10.95|8.96|11.04|9.04|10.92|8.93|0
1646665470000|2022-03-07 15:04:30|10.93|8.94|11.11|9.09|11.11|9.09|10.93|8.94|0
1646666420000|2022-03-07 15:20:20|10.15|8.3|10.27|8.4|10.27|8.4|10.15|8.3|0
1646666430000|2022-03-07 15:20:30|10.44|8.54|10.45|8.55|10.45|8.55|10.44|8.54|0
1646666440000|2022-03-07 15:20:40|10.3|8.43|10.45|8.55|10.45|8.55|10.3|8.43|0
1646666450000|2022-03-07 15:20:50|10.53|8.62|10.48|8.58|10.53|8.62|10.48|8.58|0
1646666460000|2022-03-07 15:21:00|10.55|8.63|10.48|8.58|10.55|8.63|10.48|8.58|0
1646666470000|2022-03-07 15:21:10|10.36|8.48|10.33|8.45|10.36|8.48|10.33|8.45|0
1646666480000|2022-03-07 15:21:20|10.37|8.49|10.39|8.5|10.39|8.5|10.37|8.49|0
1646666490000|2022-03-07 15:21:30|10.33|8.45|10.36|8.48|10.36|8.48|10.33|8.45|0
1646666500000|2022-03-07 15:21:40|10.42|8.53|10.54|8.63|10.54|8.63|10.42|8.53|0
1646666510000|2022-03-07 15:21:50|10.53|8.61|10.53|8.61|10.53|8.61|10.53|8.61|0
1646666520000|2022-03-07 15:22:00|10.42|8.53|10.27|8.4|10.42|8.53|10.27|8.4|0
1646666530000|2022-03-07 15:22:10|10.33|8.45|10.42|8.53|10.42|8.53|10.33|8.45|0
1646666540000|2022-03-07 15:22:20|10.51|8.6|10.51|8.6|10.51|8.6|10.51|8.6|0
1646666550000|2022-03-07 15:22:30|10.42|8.53|10.39|8.5|10.42|8.53|10.39|8.5|0
1646666560000|2022-03-07 15:22:40|10.42|8.53|10.61|8.68|10.61|8.68|10.42|8.53|0
1646666570000|2022-03-07 15:22:50|10.54|8.63|10.57|8.65|10.57|8.65|10.54|8.63|0
1646666580000|2022-03-07 15:23:00|10.51|8.6|10.48|8.58|10.51|8.6|10.48|8.58|0
1646666590000|2022-03-07 15:23:10|10.67|8.73|10.86|8.88|10.86|8.88|10.67|8.73|0
1646666600000|2022-03-07 15:23:20|10.65|8.71|10.42|8.52|10.65|8.71|10.42|8.52|0
1646666610000|2022-03-07 15:23:30|10.2|8.35|10.14|8.3|10.2|8.35|10.14|8.3|0
1646666620000|2022-03-07 15:23:40|10.2|8.35|10.27|8.4|10.27|8.4|10.2|8.35|0
1646666630000|2022-03-07 15:23:50|10.23|8.37|10.27|8.4|10.27|8.4|10.23|8.37|0
1646666640000|2022-03-07 15:24:00|9.93|8.13|9.9|8.1|9.93|8.13|9.9|8.1|0
1646666650000|2022-03-07 15:24:10|9.85|8.06|9.58|7.84|9.85|8.06|9.58|7.84|0
1646666660000|2022-03-07 15:24:20|9.5|7.77|9.58|7.84|9.58|7.84|9.5|7.77|0
1646666670000|2022-03-07 15:24:30|9.54|7.81|9.63|7.88|9.63|7.88|9.54|7.81|0
1646666680000|2022-03-07 15:24:40|9.64|7.89|9.64|7.89|9.64|7.89|9.64|7.89|0
1646666690000|2022-03-07 15:24:50|9.53|7.79|9.53|7.79|9.53|7.79|9.53|7.79|0
1646666700000|2022-03-07 15:25:00|9.38|7.68|9.35|7.65|9.38|7.68|9.35|7.65|0
1646666710000|2022-03-07 15:25:10|9.53|7.79|9.5|7.77|9.53|7.79|9.5|7.77|0
1646666720000|2022-03-07 15:25:20|9.54|7.8|9.44|7.72|9.54|7.8|9.44|7.72|0
1646666730000|2022-03-07 15:25:30|9.34|7.64|9.28|7.6|9.34|7.64|9.28|7.6|0
1646666740000|2022-03-07 15:25:40|9.25|7.57|9.19|7.52|9.25|7.57|9.19|7.52|0
1646666750000|2022-03-07 15:25:50|9.38|7.68|9.4|7.69|9.4|7.69|9.38|7.68|0
1646666760000|2022-03-07 15:26:00|9.44|7.72|9.64|7.89|9.64|7.89|9.44|7.72|0
1646666770000|2022-03-07 15:26:10|9.5|7.77|9.44|7.72|9.5|7.77|9.44|7.72|0
1646666780000|2022-03-07 15:26:20|9.41|7.7|9.44|7.72|9.44|7.72|9.41|7.7|0
1646666790000|2022-03-07 15:26:30|9.47|7.75|9.27|7.58|9.47|7.75|9.27|7.58|0
1646666800000|2022-03-07 15:26:40|9.54|7.8|9.58|7.84|9.58|7.84|9.54|7.8|0
1646666810000|2022-03-07 15:26:50|9.67|7.91|9.67|7.91|9.67|7.91|9.67|7.91|0
1646666820000|2022-03-07 15:27:00|9.58|7.84|9.47|7.74|9.58|7.84|9.47|7.74|0
1646666830000|2022-03-07 15:27:10|9.55|7.81|9.44|7.72|9.55|7.81|9.44|7.72|0
1646666840000|2022-03-07 15:27:20|9.38|7.67|9.38|7.67|9.38|7.67|9.38|7.67|0
1646666850000|2022-03-07 15:27:30|9.48|7.76|9.48|7.76|9.48|7.76|9.48|7.76|0
1646666860000|2022-03-07 15:27:40|9.44|7.72|9.41|7.7|9.44|7.72|9.41|7.7|0
1646666870000|2022-03-07 15:27:50|9.37|7.66|9.35|7.65|9.37|7.66|9.35|7.65|0
1646666880000|2022-03-07 15:28:00|9.29|7.6|9.32|7.63|9.32|7.63|9.29|7.6|0
1646666890000|2022-03-07 15:28:10|9.18|7.51|9.16|7.49|9.18|7.51|9.16|7.49|0
1646666900000|2022-03-07 15:28:20|9.27|7.58|9.42|7.71|9.42|7.71|9.27|7.58|0
1646666910000|2022-03-07 15:28:30|9.41|7.7|9.29|7.6|9.41|7.7|9.29|7.6|0
1646666920000|2022-03-07 15:28:40|9.38|7.67|9.38|7.67|9.38|7.67|9.38|7.67|0
1646666930000|2022-03-07 15:28:50|9.27|7.58|9.18|7.51|9.27|7.58|9.18|7.51|0
1646666940000|2022-03-07 15:29:00|9.21|7.54|9.15|7.49|9.21|7.54|9.15|7.49|0
1646666950000|2022-03-07 15:29:10|9.28|7.59|9.29|7.6|9.29|7.6|9.28|7.59|0
1646666960000|2022-03-07 15:29:20|9.38|7.67|9.46|7.74|9.46|7.74|9.38|7.67|0
1646666970000|2022-03-07 15:29:30|9.41|7.7|9.38|7.67|9.41|7.7|9.38|7.67|0
1646666980000|2022-03-07 15:29:40|9.29|7.6|9.24|7.56|9.29|7.6|9.24|7.56|0
1646666990000|2022-03-07 15:29:50|9.18|7.51|9.1|7.44|9.18|7.51|9.1|7.44|0
1646667000000|2022-03-07 15:30:00|8.91|7.29|8.77|7.18|8.91|7.29|8.77|7.18|0
1646667010000|2022-03-07 15:30:10|9|7.36|9.13|7.47|9.13|7.47|9|7.36|0
1646667020000|2022-03-07 15:30:20|9.43|7.72|9.46|7.74|9.46|7.74|9.43|7.72|0
1646667030000|2022-03-07 15:30:30|9.49|7.76|9.49|7.76|9.49|7.76|9.49|7.76|0
1646667040000|2022-03-07 15:30:40|9.69|7.93|9.78|8|9.78|8|9.69|7.93|0
1646667050000|2022-03-07 15:30:50|9.75|7.98|9.78|8|9.78|8|9.75|7.98|0
1646667060000|2022-03-07 15:31:00|9.55|7.81|9.66|7.91|9.66|7.91|9.55|7.81|0
1646667070000|2022-03-07 15:31:10|9.49|7.76|9.49|7.76|9.49|7.76|9.49|7.76|0
1646667080000|2022-03-07 15:31:20|9.5|7.78|9.58|7.83|9.58|7.83|9.5|7.78|0
1646667090000|2022-03-07 15:31:30|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1646667100000|2022-03-07 15:31:40|9.35|7.65|9.55|7.81|9.55|7.81|9.35|7.65|0
1646667110000|2022-03-07 15:31:50|9.45|7.73|9.38|7.67|9.45|7.73|9.38|7.67|0
1646667120000|2022-03-07 15:32:00|9.43|7.72|9.55|7.81|9.55|7.81|9.43|7.72|0
1646667130000|2022-03-07 15:32:10|9.32|7.62|9.55|7.81|9.55|7.81|9.32|7.62|0
1646667140000|2022-03-07 15:32:20|9.46|7.74|9.35|7.65|9.46|7.74|9.35|7.65|0
1646667150000|2022-03-07 15:32:30|9.37|7.67|9.26|7.58|9.37|7.67|9.26|7.58|0
1646667160000|2022-03-07 15:32:40|9.29|7.6|9.4|7.69|9.4|7.69|9.29|7.6|0
1646667170000|2022-03-07 15:32:50|9.32|7.62|9.32|7.62|9.32|7.62|9.32|7.62|0
1646667180000|2022-03-07 15:33:00|9.29|7.6|9.42|7.7|9.42|7.7|9.29|7.6|0
1646667190000|2022-03-07 15:33:10|9.49|7.76|9.49|7.76|9.49|7.76|9.49|7.76|0
1646667200000|2022-03-07 15:33:20|9.6|7.86|9.6|7.86|9.6|7.86|9.6|7.86|0
1646667210000|2022-03-07 15:33:30|9.57|7.83|9.64|7.89|9.64|7.89|9.57|7.83|0
1646667220000|2022-03-07 15:33:40|9.75|7.97|9.69|7.93|9.75|7.97|9.69|7.93|0
1646667230000|2022-03-07 15:33:50|9.57|7.83|9.46|7.74|9.57|7.83|9.46|7.74|0
1646667240000|2022-03-07 15:34:00|9.37|7.67|9.32|7.62|9.37|7.67|9.32|7.62|0
1646667250000|2022-03-07 15:34:10|9.23|7.55|9.43|7.71|9.43|7.71|9.23|7.55|0
1646667260000|2022-03-07 15:34:20|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1646667270000|2022-03-07 15:34:30|9.29|7.6|9.15|7.48|9.29|7.6|9.15|7.48|0
1646667280000|2022-03-07 15:34:40|9.27|7.59|9.22|7.54|9.27|7.59|9.22|7.54|0
1646667290000|2022-03-07 15:34:50|9.23|7.55|9.26|7.58|9.26|7.58|9.23|7.55|0
1646667300000|2022-03-07 15:35:00|9.39|7.68|9.34|7.64|9.39|7.68|9.34|7.64|0
1646667310000|2022-03-07 15:35:10|9.29|7.6|9.46|7.74|9.46|7.74|9.29|7.6|0
1646667320000|2022-03-07 15:35:20|9.77|8|9.74|7.97|9.77|8|9.74|7.97|0
1646667330000|2022-03-07 15:35:30|9.69|7.93|9.51|7.78|9.69|7.93|9.51|7.78|0
1646667340000|2022-03-07 15:35:40|9.66|7.9|9.69|7.93|9.69|7.93|9.66|7.9|0
1646667350000|2022-03-07 15:35:50|9.72|7.95|9.8|8.02|9.8|8.02|9.72|7.95|0
1646667360000|2022-03-07 15:36:00|9.76|7.98|9.74|7.97|9.76|7.98|9.74|7.97|0
1646667370000|2022-03-07 15:36:10|9.63|7.88|9.61|7.87|9.63|7.88|9.61|7.87|0
1646667380000|2022-03-07 15:36:20|9.66|7.9|9.61|7.86|9.66|7.9|9.61|7.86|0
1646667390000|2022-03-07 15:36:30|9.54|7.81|9.51|7.78|9.54|7.81|9.51|7.78|0
1646667400000|2022-03-07 15:36:40|9.29|7.6|9.29|7.6|9.29|7.6|9.29|7.6|0
1646667410000|2022-03-07 15:36:50|9.17|7.51|9.21|7.54|9.21|7.54|9.17|7.51|0
1646667420000|2022-03-07 15:37:00|9.2|7.53|9.23|7.55|9.23|7.55|9.2|7.53|0
1646667430000|2022-03-07 15:37:10|9.31|7.62|9.23|7.55|9.31|7.62|9.23|7.55|0
1646667440000|2022-03-07 15:37:20|9.15|7.48|9.23|7.55|9.23|7.55|9.15|7.48|0
1646667450000|2022-03-07 15:37:30|9.26|7.57|9.26|7.57|9.26|7.57|9.26|7.57|0
1646667460000|2022-03-07 15:37:40|9.34|7.64|9.4|7.69|9.4|7.69|9.34|7.64|0
1646667470000|2022-03-07 15:37:50|9.43|7.71|9.61|7.86|9.61|7.86|9.43|7.71|0
1646667480000|2022-03-07 15:38:00|9.4|7.69|9.45|7.73|9.45|7.73|9.4|7.69|0
1646667490000|2022-03-07 15:38:10|9.43|7.71|9.4|7.69|9.43|7.71|9.4|7.69|0
1646667500000|2022-03-07 15:38:20|9.45|7.73|9.34|7.64|9.45|7.73|9.34|7.64|0
1646667510000|2022-03-07 15:38:30|9.31|7.62|9.34|7.64|9.34|7.64|9.31|7.62|0
1646667520000|2022-03-07 15:38:40|9.26|7.57|9.31|7.62|9.31|7.62|9.26|7.57|0
1646667530000|2022-03-07 15:38:50|9.4|7.69|9.49|7.77|9.49|7.77|9.4|7.69|0
1646667540000|2022-03-07 15:39:00|9.48|7.76|9.57|7.83|9.57|7.83|9.48|7.76|0
1646667550000|2022-03-07 15:39:10|9.54|7.8|9.54|7.8|9.54|7.8|9.54|7.8|0
1646667560000|2022-03-07 15:39:20|9.65|7.9|9.68|7.92|9.68|7.92|9.65|7.9|0
1646667570000|2022-03-07 15:39:30|9.65|7.9|9.71|7.95|9.71|7.95|9.65|7.9|0
1646667580000|2022-03-07 15:39:40|9.55|7.81|9.51|7.78|9.55|7.81|9.51|7.78|0
1646667590000|2022-03-07 15:39:50|9.42|7.71|9.45|7.73|9.45|7.73|9.42|7.71|0
1646667600000|2022-03-07 15:40:00|9.39|7.69|9.37|7.66|9.39|7.69|9.37|7.66|0
1646667610000|2022-03-07 15:40:10|9.42|7.71|9.51|7.78|9.51|7.78|9.42|7.71|0
1646667620000|2022-03-07 15:40:20|9.37|7.66|9.54|7.8|9.54|7.8|9.37|7.66|0
1646667630000|2022-03-07 15:40:30|9.37|7.66|9.45|7.73|9.45|7.73|9.37|7.66|0
1646667640000|2022-03-07 15:40:40|9.46|7.74|9.51|7.78|9.51|7.78|9.46|7.74|0
1646667650000|2022-03-07 15:40:50|9.54|7.8|9.56|7.83|9.56|7.83|9.54|7.8|0
1646667660000|2022-03-07 15:41:00|9.71|7.94|9.51|7.78|9.71|7.94|9.51|7.78|0
1646667670000|2022-03-07 15:41:10|9.56|7.83|9.62|7.87|9.62|7.87|9.56|7.83|0
1646667680000|2022-03-07 15:41:20|9.74|7.97|9.71|7.94|9.74|7.97|9.71|7.94|0
1646667690000|2022-03-07 15:41:30|9.65|7.9|9.65|7.9|9.65|7.9|9.65|7.9|0
1646667700000|2022-03-07 15:41:40|9.56|7.83|9.51|7.78|9.56|7.83|9.51|7.78|0
1646667710000|2022-03-07 15:41:50|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1646667720000|2022-03-07 15:42:00|9.34|7.64|9.17|7.5|9.34|7.64|9.17|7.5|0
1646667730000|2022-03-07 15:42:10|9.22|7.55|9.11|7.46|9.22|7.55|9.11|7.46|0
1646667740000|2022-03-07 15:42:20|8.89|7.28|8.87|7.25|8.89|7.28|8.87|7.25|0
1646667750000|2022-03-07 15:42:30|8.95|7.32|8.92|7.3|8.95|7.32|8.92|7.3|0
1646667760000|2022-03-07 15:42:40|8.91|7.29|8.89|7.28|8.91|7.29|8.89|7.28|0
1646667770000|2022-03-07 15:42:50|8.87|7.25|8.76|7.17|8.87|7.25|8.76|7.17|0
1646667780000|2022-03-07 15:43:00|8.87|7.25|8.89|7.28|8.89|7.28|8.87|7.25|0
1646667790000|2022-03-07 15:43:10|8.95|7.32|9.06|7.41|9.06|7.41|8.95|7.32|0
1646667800000|2022-03-07 15:43:20|8.95|7.32|8.97|7.34|8.97|7.34|8.95|7.32|0
1646667810000|2022-03-07 15:43:30|9|7.36|9|7.36|9|7.36|9|7.36|0
1646667820000|2022-03-07 15:43:40|8.97|7.34|8.89|7.28|8.97|7.34|8.89|7.28|0
1646667830000|2022-03-07 15:43:50|8.92|7.3|8.92|7.3|8.92|7.3|8.92|7.3|0
1646667840000|2022-03-07 15:44:00|8.89|7.27|8.81|7.21|8.89|7.27|8.81|7.21|0
1646667850000|2022-03-07 15:44:10|8.84|7.23|8.81|7.21|8.84|7.23|8.81|7.21|0
1646667860000|2022-03-07 15:44:20|8.92|7.3|8.86|7.25|8.92|7.3|8.86|7.25|0
1646667870000|2022-03-07 15:44:30|8.84|7.23|8.86|7.25|8.86|7.25|8.84|7.23|0
1646667880000|2022-03-07 15:44:40|8.92|7.3|8.92|7.3|8.92|7.3|8.92|7.3|0
1646667890000|2022-03-07 15:44:50|9|7.36|9.11|7.45|9.11|7.45|9|7.36|0
1646667900000|2022-03-07 15:45:00|9.16|7.5|9.22|7.54|9.22|7.54|9.16|7.5|0
1646667910000|2022-03-07 15:45:10|9.05|7.41|9.14|7.48|9.14|7.48|9.05|7.41|0
1646667920000|2022-03-07 15:45:20|9.28|7.59|9.28|7.59|9.28|7.59|9.28|7.59|0
1646667930000|2022-03-07 15:45:30|9.19|7.52|9.33|7.64|9.33|7.64|9.19|7.52|0
1646667940000|2022-03-07 15:45:40|9.32|7.62|9.45|7.73|9.45|7.73|9.32|7.62|0
1646667950000|2022-03-07 15:45:50|9.4|7.69|9.47|7.75|9.47|7.75|9.4|7.69|0
1646667960000|2022-03-07 15:46:00|9.44|7.73|9.33|7.63|9.44|7.73|9.33|7.63|0
1646667970000|2022-03-07 15:46:10|9.44|7.73|9.42|7.7|9.44|7.73|9.42|7.7|0
1646667980000|2022-03-07 15:46:20|9.29|7.6|9.27|7.59|9.29|7.6|9.27|7.59|0
1646667990000|2022-03-07 15:46:30|9.22|7.54|9.16|7.5|9.22|7.54|9.16|7.5|0
1646668000000|2022-03-07 15:46:40|9.14|7.47|9.11|7.45|9.14|7.47|9.11|7.45|0
1646668010000|2022-03-07 15:46:50|9|7.36|8.86|7.25|9|7.36|8.86|7.25|0
1646668020000|2022-03-07 15:47:00|8.97|7.34|8.94|7.32|8.97|7.34|8.94|7.32|0
1646668030000|2022-03-07 15:47:10|9|7.36|8.78|7.18|9|7.36|8.78|7.18|0
1646668040000|2022-03-07 15:47:20|8.54|6.99|8.58|7.02|8.58|7.02|8.54|6.99|0
1646668050000|2022-03-07 15:47:30|8.78|7.18|8.61|7.04|8.78|7.18|8.61|7.04|0
1646668060000|2022-03-07 15:47:40|8.62|7.05|8.65|7.07|8.65|7.07|8.62|7.05|0
1646668070000|2022-03-07 15:47:50|8.66|7.08|8.66|7.08|8.66|7.08|8.66|7.08|0
1646668080000|2022-03-07 15:48:00|8.78|7.18|8.7|7.12|8.78|7.18|8.7|7.12|0
1646668090000|2022-03-07 15:48:10|8.81|7.2|8.86|7.25|8.86|7.25|8.81|7.2|0
1646668100000|2022-03-07 15:48:20|8.95|7.33|8.98|7.35|8.98|7.35|8.95|7.33|0
1646668110000|2022-03-07 15:48:30|8.97|7.34|8.89|7.27|8.97|7.34|8.89|7.27|0
1646668120000|2022-03-07 15:48:40|8.91|7.29|8.89|7.27|8.91|7.29|8.89|7.27|0
1646668130000|2022-03-07 15:48:50|8.78|7.18|8.72|7.14|8.78|7.18|8.72|7.14|0
1646668150000|2022-03-07 15:49:10|8.86|7.25|8.78|7.18|8.86|7.25|8.78|7.18|0
1646668160000|2022-03-07 15:49:20|8.67|7.09|8.67|7.09|8.67|7.09|8.67|7.09|0
1646668170000|2022-03-07 15:49:30|8.72|7.14|8.78|7.18|8.78|7.18|8.72|7.14|0
1646668180000|2022-03-07 15:49:40|8.91|7.29|8.91|7.29|8.91|7.29|8.91|7.29|0
1646668190000|2022-03-07 15:49:50|8.94|7.31|8.83|7.23|8.94|7.31|8.83|7.23|0
1646668200000|2022-03-07 15:50:00|8.8|7.2|8.7|7.12|8.8|7.2|8.7|7.12|0
1646668210000|2022-03-07 15:50:10|8.78|7.18|8.76|7.17|8.78|7.18|8.76|7.17|0
1646668220000|2022-03-07 15:50:20|8.75|7.16|8.75|7.16|8.75|7.16|8.75|7.16|0
1646668230000|2022-03-07 15:50:30|8.64|7.07|8.59|7.03|8.64|7.07|8.59|7.03|0
1646668240000|2022-03-07 15:50:40|8.8|7.2|8.79|7.19|8.8|7.2|8.79|7.19|0
1646668250000|2022-03-07 15:50:50|8.8|7.2|8.64|7.07|8.8|7.2|8.64|7.07|0
1646668260000|2022-03-07 15:51:00|8.67|7.09|8.52|6.97|8.67|7.09|8.52|6.97|0
1646668270000|2022-03-07 15:51:10|8.51|6.96|8.51|6.96|8.51|6.96|8.51|6.96|0
1646668280000|2022-03-07 15:51:20|8.43|6.9|8.41|6.88|8.43|6.9|8.41|6.88|0
1646668290000|2022-03-07 15:51:30|8.43|6.9|8.54|6.98|8.54|6.98|8.43|6.9|0
1646668300000|2022-03-07 15:51:40|8.67|7.09|8.62|7.05|8.67|7.09|8.62|7.05|0
1646668310000|2022-03-07 15:51:50|8.78|7.18|8.9|7.28|8.9|7.28|8.78|7.18|0
1646668320000|2022-03-07 15:52:00|9.16|7.49|9.02|7.38|9.16|7.49|9.02|7.38|0
1646668330000|2022-03-07 15:52:10|9.24|7.56|9.2|7.53|9.24|7.56|9.2|7.53|0
1646668340000|2022-03-07 15:52:20|9.13|7.47|9.28|7.59|9.28|7.59|9.13|7.47|0
1646668350000|2022-03-07 15:52:30|9.13|7.47|9.13|7.47|9.13|7.47|9.13|7.47|0
1646668360000|2022-03-07 15:52:40|9.27|7.58|9.13|7.47|9.27|7.58|9.13|7.47|0
1646668370000|2022-03-07 15:52:50|9.02|7.38|9.07|7.42|9.07|7.42|9.02|7.38|0
1646668380000|2022-03-07 15:53:00|8.85|7.24|8.85|7.24|8.85|7.24|8.85|7.24|0
1646668390000|2022-03-07 15:53:10|8.88|7.27|8.85|7.24|8.88|7.27|8.85|7.24|0
1646668400000|2022-03-07 15:53:20|8.72|7.13|8.67|7.09|8.72|7.13|8.67|7.09|0
1646668410000|2022-03-07 15:53:30|8.64|7.07|8.65|7.08|8.65|7.08|8.64|7.07|0
1646668420000|2022-03-07 15:53:40|8.53|6.98|8.57|7.01|8.57|7.01|8.53|6.98|0
1646668430000|2022-03-07 15:53:50|8.53|6.98|8.46|6.92|8.53|6.98|8.46|6.92|0
1646668440000|2022-03-07 15:54:00|8.31|6.8|8.33|6.81|8.33|6.81|8.31|6.8|0
1646668450000|2022-03-07 15:54:10|8.28|6.77|8.21|6.72|8.28|6.77|8.21|6.72|0
1646668460000|2022-03-07 15:54:20|8.28|6.77|8.3|6.79|8.3|6.79|8.28|6.77|0
1646668470000|2022-03-07 15:54:30|8.26|6.76|8.26|6.76|8.26|6.76|8.26|6.76|0
1646668480000|2022-03-07 15:54:40|8.25|6.75|8.24|6.74|8.25|6.75|8.24|6.74|0
1646668490000|2022-03-07 15:54:50|8.2|6.71|8.22|6.73|8.22|6.73|8.2|6.71|0
1646668500000|2022-03-07 15:55:00|8.27|6.77|8.27|6.77|8.27|6.77|8.27|6.77|0
1646668510000|2022-03-07 15:55:10|8.25|6.75|8.22|6.73|8.25|6.75|8.22|6.73|0
1646668520000|2022-03-07 15:55:20|8.17|6.69|8.2|6.71|8.2|6.71|8.17|6.69|0
1646668530000|2022-03-07 15:55:30|8.35|6.83|8.33|6.81|8.35|6.83|8.33|6.81|0
1646668540000|2022-03-07 15:55:40|8.3|6.79|8.25|6.75|8.3|6.79|8.25|6.75|0
1646668550000|2022-03-07 15:55:50|8.17|6.69|8.17|6.69|8.17|6.69|8.17|6.69|0
1646668560000|2022-03-07 15:56:00|8.3|6.79|8.3|6.79|8.3|6.79|8.3|6.79|0
1646668570000|2022-03-07 15:56:10|8.15|6.67|8.12|6.64|8.15|6.67|8.12|6.64|0
1646668580000|2022-03-07 15:56:20|8.26|6.76|8.17|6.69|8.26|6.76|8.17|6.69|0
1646668590000|2022-03-07 15:56:30|8.2|6.71|8.2|6.71|8.2|6.71|8.2|6.71|0
1646668600000|2022-03-07 15:56:40|8.15|6.66|8.15|6.66|8.15|6.66|8.15|6.66|0
1646668610000|2022-03-07 15:56:50|8.2|6.71|8.17|6.69|8.2|6.71|8.17|6.69|0
1646668620000|2022-03-07 15:57:00|8.23|6.74|8.32|6.81|8.32|6.81|8.23|6.74|0
1646668630000|2022-03-07 15:57:10|8.41|6.88|8.45|6.92|8.45|6.92|8.41|6.88|0
1646668640000|2022-03-07 15:57:20|8.4|6.87|8.4|6.87|8.4|6.87|8.4|6.87|0
1646668650000|2022-03-07 15:57:30|8.35|6.83|8.25|6.75|8.35|6.83|8.25|6.75|0
1646668660000|2022-03-07 15:57:40|8.22|6.73|8.27|6.77|8.27|6.77|8.22|6.73|0
1646668670000|2022-03-07 15:57:50|8.2|6.71|8.14|6.66|8.2|6.71|8.14|6.66|0
1646668680000|2022-03-07 15:58:00|8.13|6.65|8.12|6.64|8.13|6.65|8.12|6.64|0
1646668690000|2022-03-07 15:58:10|8.23|6.74|8.16|6.67|8.23|6.74|8.16|6.67|0
1646668700000|2022-03-07 15:58:20|8.12|6.64|8.17|6.68|8.17|6.68|8.12|6.64|0
1646668710000|2022-03-07 15:58:30|8.45|6.91|8.43|6.89|8.45|6.91|8.43|6.89|0
1646668720000|2022-03-07 15:58:40|8.45|6.91|8.37|6.85|8.45|6.91|8.37|6.85|0
1646668730000|2022-03-07 15:58:50|8.4|6.87|8.48|6.94|8.48|6.94|8.4|6.87|0
1646668740000|2022-03-07 15:59:00|8.53|6.98|8.53|6.98|8.53|6.98|8.53|6.98|0
1646668750000|2022-03-07 15:59:10|8.58|7.02|8.53|6.98|8.58|7.02|8.53|6.98|0
1646668760000|2022-03-07 15:59:20|8.69|7.11|8.77|7.17|8.77|7.17|8.69|7.11|0
1646668770000|2022-03-07 15:59:30|8.81|7.21|8.77|7.17|8.81|7.21|8.77|7.17|0
1646668780000|2022-03-07 15:59:40|8.61|7.04|8.55|7|8.61|7.04|8.55|7|0
1646668790000|2022-03-07 15:59:50|8.58|7.02|8.62|7.05|8.62|7.05|8.58|7.02|0
1646668810000|2022-03-07 16:00:10|9.54|7.8|9.56|7.83|9.56|7.83|9.54|7.8|0
1646668820000|2022-03-07 16:00:20|9.68|7.92|9.65|7.9|9.68|7.92|9.65|7.9|0
1646668830000|2022-03-07 16:00:30|9.86|8.06|9.74|7.97|9.86|8.06|9.74|7.97|0
1646668840000|2022-03-07 16:00:40|9.71|7.94|9.71|7.94|9.71|7.94|9.71|7.94|0
1646668850000|2022-03-07 16:00:50|9.68|7.92|9.62|7.87|9.68|7.92|9.62|7.87|0
1646668860000|2022-03-07 16:01:00|9.65|7.9|9.68|7.92|9.68|7.92|9.65|7.9|0
1646668870000|2022-03-07 16:01:10|9.59|7.85|9.58|7.84|9.59|7.85|9.58|7.84|0
1646668880000|2022-03-07 16:01:20|9.54|7.8|9.54|7.8|9.54|7.8|9.54|7.8|0
1646668900000|2022-03-07 16:01:40|9.52|7.79|9.45|7.73|9.52|7.79|9.45|7.73|0
1646668910000|2022-03-07 16:01:50|9.36|7.66|9.36|7.66|9.36|7.66|9.36|7.66|0
1646668920000|2022-03-07 16:02:00|9.17|7.5|9.14|7.48|9.17|7.5|9.14|7.48|0
1646668930000|2022-03-07 16:02:10|9.17|7.5|9.14|7.48|9.17|7.5|9.14|7.48|0
1646668940000|2022-03-07 16:02:20|9.24|7.56|9.14|7.48|9.24|7.56|9.14|7.48|0
1646668950000|2022-03-07 16:02:30|9.1|7.44|9.1|7.44|9.1|7.44|9.1|7.44|0
1646668960000|2022-03-07 16:02:40|8.95|7.32|8.89|7.28|8.95|7.32|8.89|7.28|0
1646668970000|2022-03-07 16:02:50|8.88|7.26|8.89|7.28|8.89|7.28|8.88|7.26|0
1646668980000|2022-03-07 16:03:00|8.95|7.32|8.95|7.32|8.95|7.32|8.95|7.32|0
1646668990000|2022-03-07 16:03:10|8.89|7.28|8.89|7.28|8.89|7.28|8.89|7.28|0
1646669000000|2022-03-07 16:03:20|8.92|7.3|8.92|7.3|8.92|7.3|8.92|7.3|0
1646669010000|2022-03-07 16:03:30|8.89|7.28|8.87|7.25|8.89|7.28|8.87|7.25|0
1646669020000|2022-03-07 16:03:40|8.84|7.23|8.81|7.21|8.84|7.23|8.81|7.21|0
1646669030000|2022-03-07 16:03:50|8.78|7.19|8.78|7.19|8.78|7.19|8.78|7.19|0
1646669040000|2022-03-07 16:04:00|8.84|7.23|8.88|7.26|8.88|7.26|8.84|7.23|0
1646669060000|2022-03-07 16:04:20|8.91|7.29|9|7.36|9|7.36|8.91|7.29|0
1646669070000|2022-03-07 16:04:30|8.97|7.34|8.97|7.34|8.97|7.34|8.97|7.34|0
1646669080000|2022-03-07 16:04:40|8.93|7.31|8.92|7.3|8.93|7.31|8.92|7.3|0
1646669090000|2022-03-07 16:04:50|9.03|7.39|8.97|7.34|9.03|7.39|8.97|7.34|0
1646669100000|2022-03-07 16:05:00|9|7.36|8.95|7.32|9|7.36|8.95|7.32|0
1646669110000|2022-03-07 16:05:10|8.97|7.34|8.97|7.34|8.97|7.34|8.97|7.34|0
1646669120000|2022-03-07 16:05:20|8.89|7.28|8.92|7.3|8.92|7.3|8.89|7.28|0
1646669130000|2022-03-07 16:05:30|8.89|7.27|8.92|7.3|8.92|7.3|8.89|7.27|0
1646669140000|2022-03-07 16:05:40|8.84|7.23|8.89|7.27|8.89|7.27|8.84|7.23|0
1646669150000|2022-03-07 16:05:50|8.92|7.3|8.89|7.27|8.92|7.3|8.89|7.27|0
1646669160000|2022-03-07 16:06:00|8.82|7.22|8.81|7.21|8.82|7.22|8.81|7.21|0
1646669170000|2022-03-07 16:06:10|8.78|7.19|8.84|7.23|8.84|7.23|8.78|7.19|0
1646669180000|2022-03-07 16:06:20|8.81|7.21|8.84|7.23|8.84|7.23|8.81|7.21|0
1646669190000|2022-03-07 16:06:30|8.88|7.26|8.88|7.26|8.88|7.26|8.88|7.26|0
1646669200000|2022-03-07 16:06:40|8.89|7.27|8.84|7.23|8.89|7.27|8.84|7.23|0
1646669220000|2022-03-07 16:07:00|8.88|7.26|8.88|7.26|8.88|7.26|8.88|7.26|0
1646669230000|2022-03-07 16:07:10|8.84|7.23|8.92|7.3|8.92|7.3|8.84|7.23|0
1646669250000|2022-03-07 16:07:30|8.9|7.28|8.97|7.34|8.97|7.34|8.9|7.28|0
1646669260000|2022-03-07 16:07:40|9.03|7.39|9.1|7.44|9.1|7.44|9.03|7.39|0
1646669270000|2022-03-07 16:07:50|9.14|7.48|9.19|7.52|9.19|7.52|9.14|7.48|0
1646669280000|2022-03-07 16:08:00|9.22|7.54|9.19|7.52|9.22|7.54|9.19|7.52|0
1646669300000|2022-03-07 16:08:20|9.05|7.41|9.01|7.37|9.05|7.41|9.01|7.37|0
1646669310000|2022-03-07 16:08:30|9.14|7.48|9.14|7.48|9.14|7.48|9.14|7.48|0
1646669320000|2022-03-07 16:08:40|9.3|7.61|9.32|7.62|9.32|7.62|9.3|7.61|0
1646669330000|2022-03-07 16:08:50|9.33|7.64|9.22|7.54|9.33|7.64|9.22|7.54|0
1646669340000|2022-03-07 16:09:00|9.3|7.61|9.33|7.64|9.33|7.64|9.3|7.61|0
1646669350000|2022-03-07 16:09:10|9.25|7.57|9.28|7.59|9.28|7.59|9.25|7.57|0
1646669360000|2022-03-07 16:09:20|9.39|7.68|9.45|7.73|9.45|7.73|9.39|7.68|0
1646669370000|2022-03-07 16:09:30|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1646669380000|2022-03-07 16:09:40|9.42|7.7|9.5|7.77|9.5|7.77|9.42|7.7|0
1646669390000|2022-03-07 16:09:50|9.44|7.73|9.39|7.68|9.44|7.73|9.39|7.68|0
1646669400000|2022-03-07 16:10:00|9.33|7.63|9.44|7.73|9.44|7.73|9.33|7.63|0
1646669410000|2022-03-07 16:10:10|9.42|7.7|9.42|7.7|9.42|7.7|9.42|7.7|0
1646669420000|2022-03-07 16:10:20|9.44|7.73|9.33|7.63|9.44|7.73|9.33|7.63|0
1646669430000|2022-03-07 16:10:30|9.3|7.61|9.3|7.61|9.3|7.61|9.3|7.61|0
1646669440000|2022-03-07 16:10:40|9.27|7.59|9.25|7.57|9.27|7.59|9.25|7.57|0
1646669450000|2022-03-07 16:10:50|9.16|7.5|9.14|7.47|9.16|7.5|9.14|7.47|0
1646669460000|2022-03-07 16:11:00|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1646669470000|2022-03-07 16:11:10|9.08|7.43|9.11|7.45|9.11|7.45|9.08|7.43|0
1646669480000|2022-03-07 16:11:20|9.05|7.41|8.97|7.34|9.05|7.41|8.97|7.34|0
1646669490000|2022-03-07 16:11:30|8.92|7.29|8.86|7.25|8.92|7.29|8.86|7.25|0
1646669500000|2022-03-07 16:11:40|8.97|7.34|8.94|7.32|8.97|7.34|8.94|7.32|0
1646669510000|2022-03-07 16:11:50|8.98|7.35|8.92|7.29|8.98|7.35|8.92|7.29|0
1646669520000|2022-03-07 16:12:00|9|7.36|8.89|7.27|9|7.36|8.89|7.27|0
1646669530000|2022-03-07 16:12:10|8.79|7.19|8.75|7.16|8.79|7.19|8.75|7.16|0
1646669540000|2022-03-07 16:12:20|8.7|7.12|8.49|6.95|8.7|7.12|8.49|6.95|0
1646669550000|2022-03-07 16:12:30|8.58|7.02|8.62|7.05|8.62|7.05|8.58|7.02|0
1646669560000|2022-03-07 16:12:40|8.78|7.18|8.75|7.16|8.78|7.18|8.75|7.16|0
1646669570000|2022-03-07 16:12:50|8.61|7.04|8.67|7.1|8.67|7.1|8.61|7.04|0
1646669580000|2022-03-07 16:13:00|8.62|7.05|8.62|7.05|8.62|7.05|8.62|7.05|0
1646669590000|2022-03-07 16:13:10|8.65|7.07|8.65|7.07|8.65|7.07|8.65|7.07|0
1646669600000|2022-03-07 16:13:20|8.63|7.06|8.63|7.06|8.63|7.06|8.63|7.06|0
1646669610000|2022-03-07 16:13:30|8.66|7.08|8.66|7.08|8.66|7.08|8.66|7.08|0
1646669620000|2022-03-07 16:13:40|8.7|7.12|8.7|7.12|8.7|7.12|8.7|7.12|0
1646669630000|2022-03-07 16:13:50|8.78|7.18|8.78|7.18|8.78|7.18|8.78|7.18|0
1646669640000|2022-03-07 16:14:00|8.7|7.12|8.73|7.14|8.73|7.14|8.7|7.12|0
1646669650000|2022-03-07 16:14:10|8.89|7.27|8.81|7.2|8.89|7.27|8.81|7.2|0
1646669660000|2022-03-07 16:14:20|8.86|7.25|8.86|7.25|8.86|7.25|8.86|7.25|0
1646669700000|2022-03-07 16:15:00|9.08|7.43|9.26|7.57|9.26|7.57|9.08|7.43|0
1646669710000|2022-03-07 16:15:10|9.3|7.61|9.31|7.62|9.31|7.62|9.3|7.61|0
1646669720000|2022-03-07 16:15:20|9.38|7.68|9.47|7.75|9.47|7.75|9.38|7.68|0
1646669730000|2022-03-07 16:15:30|9.36|7.65|9.5|7.77|9.5|7.77|9.36|7.65|0
1646669740000|2022-03-07 16:15:40|9.53|7.79|9.38|7.68|9.53|7.79|9.38|7.68|0
1646669760000|2022-03-07 16:16:00|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1646669770000|2022-03-07 16:16:10|9.47|7.75|9.67|7.91|9.67|7.91|9.47|7.75|0
1646669780000|2022-03-07 16:16:20|9.64|7.89|9.61|7.86|9.64|7.89|9.61|7.86|0
1646669790000|2022-03-07 16:16:30|9.7|7.94|9.55|7.82|9.7|7.94|9.55|7.82|0
1646669800000|2022-03-07 16:16:40|9.54|7.8|9.52|7.79|9.54|7.8|9.52|7.79|0
1646669810000|2022-03-07 16:16:50|9.7|7.93|9.73|7.96|9.73|7.96|9.7|7.93|0
1646669820000|2022-03-07 16:17:00|9.9|8.1|9.96|8.15|9.96|8.15|9.9|8.1|0
1646669830000|2022-03-07 16:17:10|9.9|8.1|9.9|8.1|9.9|8.1|9.9|8.1|0
1646669840000|2022-03-07 16:17:20|9.76|7.98|9.79|8.01|9.79|8.01|9.76|7.98|0
1646669850000|2022-03-07 16:17:30|9.73|7.96|9.73|7.96|9.73|7.96|9.73|7.96|0
1646669860000|2022-03-07 16:17:40|9.84|8.05|9.78|8.01|9.84|8.05|9.78|8.01|0
1646669870000|2022-03-07 16:17:50|9.7|7.93|9.76|7.98|9.76|7.98|9.7|7.93|0
1646669880000|2022-03-07 16:18:00|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1646669890000|2022-03-07 16:18:10|10.02|8.2|10.02|8.2|10.02|8.2|10.02|8.2|0
1646669900000|2022-03-07 16:18:20|9.98|8.16|10.02|8.2|10.02|8.2|9.98|8.16|0
1646669910000|2022-03-07 16:18:30|9.96|8.15|10.05|8.22|10.05|8.22|9.96|8.15|0
1646669920000|2022-03-07 16:18:40|10.23|8.37|10.23|8.37|10.23|8.37|10.23|8.37|0
1646669930000|2022-03-07 16:18:50|10.29|8.42|10.35|8.47|10.35|8.47|10.29|8.42|0
1646669940000|2022-03-07 16:19:00|10.14|8.3|10.03|8.21|10.14|8.3|10.03|8.21|0
1646669950000|2022-03-07 16:19:10|9.99|8.17|9.96|8.15|9.99|8.17|9.96|8.15|0
1646669960000|2022-03-07 16:19:20|9.97|8.16|9.97|8.16|9.97|8.16|9.97|8.16|0
1646669970000|2022-03-07 16:19:30|9.99|8.17|9.89|8.09|9.99|8.17|9.89|8.09|0
1646669980000|2022-03-07 16:19:40|9.87|8.08|9.93|8.12|9.93|8.12|9.87|8.08|0
1646669990000|2022-03-07 16:19:50|9.81|8.03|9.81|8.03|9.81|8.03|9.81|8.03|0
1646670000000|2022-03-07 16:20:00|9.78|8|9.9|8.1|9.9|8.1|9.78|8|0
1646670010000|2022-03-07 16:20:10|9.84|8.05|9.9|8.1|9.9|8.1|9.84|8.05|0
1646670020000|2022-03-07 16:20:20|9.72|7.96|9.66|7.91|9.72|7.96|9.66|7.91|0
1646670030000|2022-03-07 16:20:30|9.71|7.94|9.66|7.91|9.71|7.94|9.66|7.91|0
1646670040000|2022-03-07 16:20:40|9.64|7.88|9.69|7.93|9.69|7.93|9.64|7.88|0
1646670050000|2022-03-07 16:20:50|9.81|8.03|9.87|8.07|9.87|8.07|9.81|8.03|0
1646670060000|2022-03-07 16:21:00|9.94|8.13|10.02|8.2|10.02|8.2|9.94|8.13|0
1646670070000|2022-03-07 16:21:10|10.11|8.27|9.96|8.15|10.11|8.27|9.96|8.15|0
1646670080000|2022-03-07 16:21:20|9.81|8.03|9.84|8.05|9.84|8.05|9.81|8.03|0
1646670090000|2022-03-07 16:21:30|9.78|8|9.72|7.95|9.78|8|9.72|7.95|0
1646670100000|2022-03-07 16:21:40|9.66|7.91|9.58|7.84|9.66|7.91|9.58|7.84|0
1646670110000|2022-03-07 16:21:50|9.49|7.76|9.55|7.81|9.55|7.81|9.49|7.76|0
1646670120000|2022-03-07 16:22:00|9.58|7.84|9.49|7.76|9.58|7.84|9.49|7.76|0
1646670130000|2022-03-07 16:22:10|9.69|7.93|9.69|7.93|9.69|7.93|9.69|7.93|0
1646670140000|2022-03-07 16:22:20|9.93|8.12|9.87|8.07|9.93|8.12|9.87|8.07|0
1646670150000|2022-03-07 16:22:30|9.84|8.05|9.87|8.07|9.87|8.07|9.84|8.05|0
1646670160000|2022-03-07 16:22:40|9.85|8.06|9.96|8.15|9.96|8.15|9.85|8.06|0
1646670170000|2022-03-07 16:22:50|9.93|8.12|9.9|8.1|9.93|8.12|9.9|8.1|0
1646670180000|2022-03-07 16:23:00|9.87|8.07|9.93|8.12|9.93|8.12|9.87|8.07|0
1646670190000|2022-03-07 16:23:10|9.84|8.05|9.87|8.07|9.87|8.07|9.84|8.05|0
1646670200000|2022-03-07 16:23:20|9.81|8.02|9.69|7.93|9.81|8.02|9.69|7.93|0
1646670210000|2022-03-07 16:23:30|9.75|7.98|9.75|7.98|9.75|7.98|9.75|7.98|0
1646670220000|2022-03-07 16:23:40|9.57|7.83|9.52|7.79|9.57|7.83|9.52|7.79|0
1646670230000|2022-03-07 16:23:50|9.49|7.76|9.52|7.79|9.52|7.79|9.49|7.76|0
1646670240000|2022-03-07 16:24:00|9.5|7.77|9.55|7.81|9.55|7.81|9.5|7.77|0
1646670250000|2022-03-07 16:24:10|9.6|7.86|9.6|7.86|9.6|7.86|9.6|7.86|0
1646670260000|2022-03-07 16:24:20|9.54|7.81|9.6|7.86|9.6|7.86|9.54|7.81|0
1646670270000|2022-03-07 16:24:30|9.65|7.89|9.72|7.95|9.72|7.95|9.65|7.89|0
1646670280000|2022-03-07 16:24:40|9.63|7.88|9.54|7.81|9.63|7.88|9.54|7.81|0
1646670290000|2022-03-07 16:24:50|9.43|7.72|9.37|7.67|9.43|7.72|9.37|7.67|0
1646670300000|2022-03-07 16:25:00|9.47|7.75|9.37|7.67|9.47|7.75|9.37|7.67|0
1646670310000|2022-03-07 16:25:10|9.52|7.79|9.52|7.79|9.52|7.79|9.52|7.79|0
1646670320000|2022-03-07 16:25:20|9.46|7.74|9.52|7.79|9.52|7.79|9.46|7.74|0
1646670330000|2022-03-07 16:25:30|9.57|7.83|9.51|7.78|9.57|7.83|9.51|7.78|0
1646670340000|2022-03-07 16:25:40|9.43|7.71|9.37|7.67|9.43|7.71|9.37|7.67|0
1646670350000|2022-03-07 16:25:50|9.43|7.71|9.51|7.78|9.51|7.78|9.43|7.71|0
1646670360000|2022-03-07 16:26:00|9.37|7.67|9.4|7.69|9.4|7.69|9.37|7.67|0
1646670370000|2022-03-07 16:26:10|9.49|7.76|9.6|7.85|9.6|7.85|9.49|7.76|0
1646670380000|2022-03-07 16:26:20|9.69|7.93|9.49|7.76|9.69|7.93|9.49|7.76|0
1646670390000|2022-03-07 16:26:30|9.57|7.83|9.57|7.83|9.57|7.83|9.57|7.83|0
1646670400000|2022-03-07 16:26:40|9.63|7.88|9.6|7.85|9.63|7.88|9.6|7.85|0
1646670410000|2022-03-07 16:26:50|9.51|7.78|9.43|7.71|9.51|7.78|9.43|7.71|0
1646670420000|2022-03-07 16:27:00|9.36|7.66|9.31|7.62|9.36|7.66|9.31|7.62|0
1646670430000|2022-03-07 16:27:10|9.37|7.67|9.34|7.64|9.37|7.67|9.34|7.64|0
1646670440000|2022-03-07 16:27:20|9.31|7.62|9.4|7.69|9.4|7.69|9.31|7.62|0
1646670450000|2022-03-07 16:27:30|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1646670460000|2022-03-07 16:27:40|9.4|7.69|9.31|7.62|9.4|7.69|9.31|7.62|0
1646670470000|2022-03-07 16:27:50|9.34|7.64|9.41|7.7|9.41|7.7|9.34|7.64|0
1646670480000|2022-03-07 16:28:00|9.34|7.64|9.31|7.62|9.34|7.64|9.31|7.62|0
1646670490000|2022-03-07 16:28:10|9.38|7.68|9.54|7.81|9.54|7.81|9.38|7.68|0
1646670500000|2022-03-07 16:28:20|9.57|7.83|9.57|7.83|9.57|7.83|9.57|7.83|0
1646670510000|2022-03-07 16:28:30|9.4|7.69|9.31|7.62|9.4|7.69|9.31|7.62|0
1646670520000|2022-03-07 16:28:40|9.34|7.64|9.34|7.64|9.34|7.64|9.34|7.64|0
1646670530000|2022-03-07 16:28:50|9.31|7.62|9.52|7.79|9.52|7.79|9.31|7.62|0
1646670540000|2022-03-07 16:29:00|9.47|7.75|9.34|7.64|9.47|7.75|9.34|7.64|0
1646670550000|2022-03-07 16:29:10|9.31|7.62|9.41|7.7|9.41|7.7|9.31|7.62|0
1646670560000|2022-03-07 16:29:20|9.45|7.73|9.4|7.69|9.45|7.73|9.4|7.69|0
1646670570000|2022-03-07 16:29:30|9.31|7.62|9.37|7.66|9.37|7.66|9.31|7.62|0
1646670580000|2022-03-07 16:29:40|9.4|7.69|9.35|7.65|9.4|7.69|9.35|7.65|0
1646670590000|2022-03-07 16:29:50|9.4|7.69|9.42|7.71|9.42|7.71|9.4|7.69|0
1646670600000|2022-03-07 16:30:00|9.4|7.69|9.45|7.73|9.45|7.73|9.4|7.69|0
1646670610000|2022-03-07 16:30:10|9.42|7.71|9.4|7.69|9.42|7.71|9.4|7.69|0
1646670620000|2022-03-07 16:30:20|9.34|7.64|9.31|7.62|9.34|7.64|9.31|7.62|0
1646670630000|2022-03-07 16:30:30|9.34|7.64|9.31|7.62|9.34|7.64|9.31|7.62|0
1646670640000|2022-03-07 16:30:40|9.09|7.44|9.06|7.41|9.09|7.44|9.06|7.41|0
1646670650000|2022-03-07 16:30:50|9.03|7.39|8.95|7.32|9.03|7.39|8.95|7.32|0
1646670660000|2022-03-07 16:31:00|9|7.37|8.92|7.3|9|7.37|8.92|7.3|0
1646670670000|2022-03-07 16:31:10|9.03|7.39|8.98|7.34|9.03|7.39|8.98|7.34|0
1646670680000|2022-03-07 16:31:20|8.89|7.28|8.87|7.26|8.89|7.28|8.87|7.26|0
1646670690000|2022-03-07 16:31:30|8.76|7.17|8.63|7.06|8.76|7.17|8.63|7.06|0
1646670700000|2022-03-07 16:31:40|8.57|7.01|8.64|7.07|8.64|7.07|8.57|7.01|0
1646670710000|2022-03-07 16:31:50|8.63|7.06|8.59|7.03|8.63|7.06|8.59|7.03|0
1646670720000|2022-03-07 16:32:00|8.42|6.89|8.47|6.93|8.47|6.93|8.42|6.89|0
1646670730000|2022-03-07 16:32:10|8.55|6.99|8.52|6.97|8.55|6.99|8.52|6.97|0
1646670740000|2022-03-07 16:32:20|8.55|6.99|8.52|6.97|8.55|6.99|8.52|6.97|0
1646670750000|2022-03-07 16:32:30|8.57|7.01|8.6|7.04|8.6|7.04|8.57|7.01|0
1646670760000|2022-03-07 16:32:40|8.68|7.1|8.61|7.05|8.68|7.1|8.61|7.05|0
1646670770000|2022-03-07 16:32:50|8.63|7.06|8.6|7.04|8.63|7.06|8.6|7.04|0
1646670780000|2022-03-07 16:33:00|8.57|7.01|8.57|7.01|8.57|7.01|8.57|7.01|0
1646670790000|2022-03-07 16:33:10|8.47|6.93|8.47|6.93|8.47|6.93|8.47|6.93|0
1646670800000|2022-03-07 16:33:20|8.44|6.91|8.44|6.91|8.44|6.91|8.44|6.91|0
1646670810000|2022-03-07 16:33:30|8.31|6.8|8.31|6.8|8.31|6.8|8.31|6.8|0
1646670820000|2022-03-07 16:33:40|8.34|6.82|8.29|6.78|8.34|6.82|8.29|6.78|0
1646670830000|2022-03-07 16:33:50|8.31|6.8|8.32|6.81|8.32|6.81|8.31|6.8|0
1646670840000|2022-03-07 16:34:00|8.34|6.82|8.52|6.97|8.52|6.97|8.34|6.82|0
1646670850000|2022-03-07 16:34:10|8.41|6.88|8.41|6.88|8.41|6.88|8.41|6.88|0
1646670860000|2022-03-07 16:34:20|8.44|6.91|8.39|6.86|8.44|6.91|8.39|6.86|0
1646670870000|2022-03-07 16:34:30|8.36|6.84|8.36|6.84|8.36|6.84|8.36|6.84|0
1646670880000|2022-03-07 16:34:40|8.28|6.78|8.23|6.74|8.28|6.78|8.23|6.74|0
1646670890000|2022-03-07 16:34:50|8.26|6.76|8.28|6.78|8.28|6.78|8.26|6.76|0
1646670900000|2022-03-07 16:35:00|8.34|6.82|8.28|6.78|8.34|6.82|8.28|6.78|0
1646670910000|2022-03-07 16:35:10|8.26|6.76|8.19|6.7|8.26|6.76|8.19|6.7|0
1646670920000|2022-03-07 16:35:20|8.21|6.72|8.26|6.76|8.26|6.76|8.21|6.72|0
1646670930000|2022-03-07 16:35:30|8.16|6.67|8.21|6.72|8.21|6.72|8.16|6.67|0
1646670940000|2022-03-07 16:35:40|8.26|6.76|8.23|6.74|8.26|6.76|8.23|6.74|0
1646670950000|2022-03-07 16:35:50|8.18|6.69|8.17|6.68|8.18|6.69|8.17|6.68|0
1646670960000|2022-03-07 16:36:00|8.11|6.63|7.91|6.47|8.11|6.63|7.91|6.47|0
1646670970000|2022-03-07 16:36:10|7.98|6.53|7.91|6.47|7.98|6.53|7.91|6.47|0
1646670980000|2022-03-07 16:36:20|7.88|6.45|7.98|6.53|7.98|6.53|7.88|6.45|0
1646670990000|2022-03-07 16:36:30|8.06|6.59|8.13|6.65|8.13|6.65|8.06|6.59|0
1646671000000|2022-03-07 16:36:40|8.11|6.63|8.06|6.59|8.11|6.63|8.06|6.59|0
1646671010000|2022-03-07 16:36:50|8.11|6.63|8.12|6.64|8.12|6.64|8.11|6.63|0
1646671020000|2022-03-07 16:37:00|8.13|6.65|8.16|6.67|8.16|6.67|8.13|6.65|0
1646671030000|2022-03-07 16:37:10|8.13|6.65|8.03|6.57|8.13|6.65|8.03|6.57|0
1646671040000|2022-03-07 16:37:20|8|6.55|8.03|6.57|8.03|6.57|8|6.55|0
1646671050000|2022-03-07 16:37:30|7.95|6.51|7.91|6.47|7.95|6.51|7.91|6.47|0
1646671060000|2022-03-07 16:37:40|7.98|6.53|7.98|6.53|7.98|6.53|7.98|6.53|0
1646671070000|2022-03-07 16:37:50|7.95|6.51|7.95|6.51|7.95|6.51|7.95|6.51|0
1646671080000|2022-03-07 16:38:00|7.98|6.53|7.98|6.53|7.98|6.53|7.98|6.53|0
1646671090000|2022-03-07 16:38:10|7.93|6.49|7.9|6.47|7.93|6.49|7.9|6.47|0
1646671100000|2022-03-07 16:38:20|8|6.55|8.05|6.59|8.05|6.59|8|6.55|0
1646671110000|2022-03-07 16:38:30|8.1|6.63|8.1|6.63|8.1|6.63|8.1|6.63|0
1646671120000|2022-03-07 16:38:40|8.09|6.62|8.08|6.61|8.09|6.62|8.08|6.61|0
1646671130000|2022-03-07 16:38:50|8.06|6.6|7.98|6.53|8.06|6.6|7.98|6.53|0
1646671140000|2022-03-07 16:39:00|7.95|6.51|7.88|6.45|7.95|6.51|7.88|6.45|0
1646671150000|2022-03-07 16:39:10|7.9|6.47|7.9|6.47|7.9|6.47|7.9|6.47|0
1646671160000|2022-03-07 16:39:20|8.03|6.57|7.93|6.49|8.03|6.57|7.93|6.49|0
1646671170000|2022-03-07 16:39:30|7.95|6.51|7.85|6.43|7.95|6.51|7.85|6.43|0
1646671180000|2022-03-07 16:39:40|7.66|6.27|7.66|6.27|7.66|6.27|7.66|6.27|0
1646671190000|2022-03-07 16:39:50|7.68|6.29|7.68|6.29|7.68|6.29|7.68|6.29|0
1646671200000|2022-03-07 16:40:00|7.64|6.25|7.47|6.11|7.64|6.25|7.47|6.11|0
1646671220000|2022-03-07 16:40:20|7.33|6|7.24|5.92|7.33|6|7.24|5.92|0
1646671230000|2022-03-07 16:40:30|7.26|5.94|7.31|5.98|7.31|5.98|7.26|5.94|0
1646671240000|2022-03-07 16:40:40|7.41|6.06|7.45|6.09|7.45|6.09|7.41|6.06|0
1646671250000|2022-03-07 16:40:50|7.56|6.19|7.56|6.19|7.56|6.19|7.56|6.19|0
1646671260000|2022-03-07 16:41:00|7.47|6.11|7.47|6.11|7.47|6.11|7.47|6.11|0
1646671270000|2022-03-07 16:41:10|7.49|6.13|7.42|6.07|7.49|6.13|7.42|6.07|0
1646671280000|2022-03-07 16:41:20|7.44|6.09|7.52|6.15|7.52|6.15|7.44|6.09|0
1646671290000|2022-03-07 16:41:30|7.42|6.07|7.42|6.07|7.42|6.07|7.42|6.07|0
1646671300000|2022-03-07 16:41:40|7.49|6.13|7.66|6.27|7.66|6.27|7.49|6.13|0
1646671310000|2022-03-07 16:41:50|7.68|6.29|7.68|6.29|7.68|6.29|7.68|6.29|0
1646671320000|2022-03-07 16:42:00|7.74|6.33|7.78|6.36|7.78|6.36|7.74|6.33|0
1646671330000|2022-03-07 16:42:10|7.75|6.34|7.75|6.34|7.75|6.34|7.75|6.34|0
1646671340000|2022-03-07 16:42:20|7.8|6.38|7.83|6.4|7.83|6.4|7.8|6.38|0
1646671350000|2022-03-07 16:42:30|7.88|6.44|7.9|6.46|7.9|6.46|7.88|6.44|0
1646671360000|2022-03-07 16:42:40|7.91|6.47|7.85|6.42|7.91|6.47|7.85|6.42|0
1646671370000|2022-03-07 16:42:50|7.78|6.36|7.78|6.36|7.78|6.36|7.78|6.36|0
1646671380000|2022-03-07 16:43:00|7.7|6.3|7.75|6.34|7.75|6.34|7.7|6.3|0
1646671390000|2022-03-07 16:43:10|7.78|6.36|7.78|6.36|7.78|6.36|7.78|6.36|0
1646671400000|2022-03-07 16:43:20|7.7|6.3|7.75|6.34|7.75|6.34|7.7|6.3|0
1646671410000|2022-03-07 16:43:30|7.85|6.42|7.75|6.34|7.85|6.42|7.75|6.34|0
1646671420000|2022-03-07 16:43:40|7.83|6.4|7.83|6.4|7.83|6.4|7.83|6.4|0
1646671430000|2022-03-07 16:43:50|7.78|6.36|7.73|6.32|7.78|6.36|7.73|6.32|0
1646671440000|2022-03-07 16:44:00|7.8|6.38|7.83|6.4|7.83|6.4|7.8|6.38|0
1646671450000|2022-03-07 16:44:10|7.8|6.38|7.8|6.38|7.8|6.38|7.8|6.38|0
1646671460000|2022-03-07 16:44:20|7.87|6.44|7.87|6.44|7.87|6.44|7.87|6.44|0
1646671470000|2022-03-07 16:44:30|7.9|6.46|7.9|6.46|7.9|6.46|7.9|6.46|0
1646671480000|2022-03-07 16:44:40|7.92|6.48|7.92|6.48|7.92|6.48|7.92|6.48|0
1646671490000|2022-03-07 16:44:50|7.87|6.44|7.84|6.41|7.87|6.44|7.84|6.41|0
1646671500000|2022-03-07 16:45:00|9.46|7.74|9.43|7.71|9.46|7.74|9.43|7.71|0
1646671510000|2022-03-07 16:45:10|9.4|7.69|9.37|7.67|9.4|7.69|9.37|7.67|0
1646671520000|2022-03-07 16:45:20|9.4|7.69|9.44|7.73|9.44|7.73|9.4|7.69|0
1646671530000|2022-03-07 16:45:30|9.49|7.76|9.51|7.78|9.51|7.78|9.49|7.76|0
1646671540000|2022-03-07 16:45:40|9.46|7.74|9.4|7.69|9.46|7.74|9.4|7.69|0
1646671550000|2022-03-07 16:45:50|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1646671560000|2022-03-07 16:46:00|9.43|7.71|9.54|7.81|9.54|7.81|9.43|7.71|0
1646671570000|2022-03-07 16:46:10|9.6|7.85|9.61|7.87|9.61|7.87|9.6|7.85|0
1646671580000|2022-03-07 16:46:20|9.69|7.93|9.59|7.84|9.69|7.93|9.59|7.84|0
1646671590000|2022-03-07 16:46:30|9.6|7.85|9.49|7.76|9.6|7.85|9.49|7.76|0
1646671600000|2022-03-07 16:46:40|9.54|7.81|9.5|7.77|9.54|7.81|9.5|7.77|0
1646671610000|2022-03-07 16:46:50|9.51|7.78|9.63|7.88|9.63|7.88|9.51|7.78|0
1646671620000|2022-03-07 16:47:00|9.57|7.83|9.6|7.85|9.6|7.85|9.57|7.83|0
1646671630000|2022-03-07 16:47:10|9.63|7.88|9.54|7.81|9.63|7.88|9.54|7.81|0
1646671640000|2022-03-07 16:47:20|9.57|7.83|9.57|7.83|9.57|7.83|9.57|7.83|0
1646671650000|2022-03-07 16:47:30|9.51|7.78|9.46|7.74|9.51|7.78|9.46|7.74|0
1646671660000|2022-03-07 16:47:40|9.44|7.72|9.46|7.74|9.46|7.74|9.44|7.72|0
1646671670000|2022-03-07 16:47:50|9.34|7.64|9.37|7.67|9.37|7.67|9.34|7.64|0
1646671680000|2022-03-07 16:48:00|9.31|7.62|9.31|7.62|9.31|7.62|9.31|7.62|0
1646671700000|2022-03-07 16:48:20|9.37|7.67|9.34|7.64|9.37|7.67|9.34|7.64|0
1646671710000|2022-03-07 16:48:30|9.38|7.68|9.34|7.64|9.38|7.68|9.34|7.64|0
1646671730000|2022-03-07 16:48:50|9.4|7.69|9.43|7.71|9.43|7.71|9.4|7.69|0
1646671740000|2022-03-07 16:49:00|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1646671750000|2022-03-07 16:49:10|9.48|7.76|9.37|7.67|9.48|7.76|9.37|7.67|0
1646671760000|2022-03-07 16:49:20|9.34|7.64|9.31|7.62|9.34|7.64|9.31|7.62|0
1646671770000|2022-03-07 16:49:30|9.34|7.64|9.4|7.69|9.4|7.69|9.34|7.64|0
1646671780000|2022-03-07 16:49:40|9.46|7.74|9.37|7.67|9.46|7.74|9.37|7.67|0
1646671800000|2022-03-07 16:50:00|9.34|7.64|9.4|7.69|9.4|7.69|9.34|7.64|0
1646671810000|2022-03-07 16:50:10|9.38|7.68|9.38|7.68|9.38|7.68|9.38|7.68|0
1646671820000|2022-03-07 16:50:20|9.51|7.78|9.54|7.81|9.54|7.81|9.51|7.78|0
1646671830000|2022-03-07 16:50:30|9.57|7.83|9.6|7.85|9.6|7.85|9.57|7.83|0
1646671840000|2022-03-07 16:50:40|9.57|7.83|9.51|7.78|9.57|7.83|9.51|7.78|0
1646671850000|2022-03-07 16:50:50|9.43|7.71|9.34|7.64|9.43|7.71|9.34|7.64|0
1646671860000|2022-03-07 16:51:00|9.31|7.62|9.31|7.62|9.31|7.62|9.31|7.62|0
1646671870000|2022-03-07 16:51:10|9.34|7.64|9.34|7.64|9.34|7.64|9.34|7.64|0
1646671880000|2022-03-07 16:51:20|9.31|7.62|9.34|7.64|9.34|7.64|9.31|7.62|0
1646671890000|2022-03-07 16:51:30|9.5|7.77|9.51|7.78|9.51|7.78|9.5|7.77|0
1646671900000|2022-03-07 16:51:40|9.34|7.64|9.31|7.62|9.34|7.64|9.31|7.62|0
1646671910000|2022-03-07 16:51:50|9.34|7.64|9.34|7.64|9.34|7.64|9.34|7.64|0
1646671920000|2022-03-07 16:52:00|9.41|7.7|9.37|7.67|9.41|7.7|9.37|7.67|0
1646671930000|2022-03-07 16:52:10|9.45|7.73|9.4|7.69|9.45|7.73|9.4|7.69|0
1646671940000|2022-03-07 16:52:20|9.37|7.66|9.31|7.62|9.37|7.66|9.31|7.62|0
1646671950000|2022-03-07 16:52:30|9.37|7.66|9.4|7.69|9.4|7.69|9.37|7.66|0
1646671960000|2022-03-07 16:52:40|9.42|7.71|9.4|7.69|9.42|7.71|9.4|7.69|0
1646671970000|2022-03-07 16:52:50|9.37|7.66|9.34|7.64|9.37|7.66|9.34|7.64|0
1646671980000|2022-03-07 16:53:00|9.4|7.69|9.42|7.71|9.42|7.71|9.4|7.69|0
1646671990000|2022-03-07 16:53:10|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1646672000000|2022-03-07 16:53:20|9.31|7.62|9.31|7.62|9.31|7.62|9.31|7.62|0
1646672010000|2022-03-07 16:53:30|9.45|7.73|9.48|7.76|9.48|7.76|9.45|7.73|0
1646672020000|2022-03-07 16:53:40|9.42|7.71|9.4|7.69|9.42|7.71|9.4|7.69|0
1646672030000|2022-03-07 16:53:50|9.34|7.64|9.31|7.62|9.34|7.64|9.31|7.62|0
1646672040000|2022-03-07 16:54:00|9.34|7.64|9.45|7.73|9.45|7.73|9.34|7.64|0
1646672050000|2022-03-07 16:54:10|9.34|7.64|9.31|7.62|9.34|7.64|9.31|7.62|0
1646672060000|2022-03-07 16:54:20|9.14|7.48|9.14|7.48|9.14|7.48|9.14|7.48|0
1646672070000|2022-03-07 16:54:30|9.09|7.44|9.06|7.41|9.09|7.44|9.06|7.41|0
1646672080000|2022-03-07 16:54:40|9.09|7.43|9.06|7.41|9.09|7.43|9.06|7.41|0
1646672090000|2022-03-07 16:54:50|9.03|7.39|9.03|7.39|9.03|7.39|9.03|7.39|0
1646672170000|2022-03-07 16:56:10|8.98|7.34|8.92|7.3|8.98|7.34|8.92|7.3|0
1646672180000|2022-03-07 16:56:20|8.89|7.28|8.89|7.28|8.89|7.28|8.89|7.28|0
1646672190000|2022-03-07 16:56:30|8.87|7.26|8.76|7.17|8.87|7.26|8.76|7.17|0
1646672200000|2022-03-07 16:56:40|8.73|7.15|8.71|7.12|8.73|7.15|8.71|7.12|0
1646672210000|2022-03-07 16:56:50|8.63|7.06|8.6|7.04|8.63|7.06|8.6|7.04|0
1646672220000|2022-03-07 16:57:00|8.63|7.06|8.63|7.06|8.63|7.06|8.63|7.06|0
1646672230000|2022-03-07 16:57:10|8.69|7.11|8.67|7.09|8.69|7.11|8.67|7.09|0
1646672240000|2022-03-07 16:57:20|8.71|7.12|8.61|7.05|8.71|7.12|8.61|7.05|0
1646672250000|2022-03-07 16:57:30|8.6|7.04|8.6|7.04|8.6|7.04|8.6|7.04|0
1646672260000|2022-03-07 16:57:40|8.57|7.01|8.55|6.99|8.57|7.01|8.55|6.99|0
1646672270000|2022-03-07 16:57:50|8.44|6.91|8.36|6.84|8.44|6.91|8.36|6.84|0
1646672280000|2022-03-07 16:58:00|8.39|6.87|8.4|6.88|8.4|6.88|8.39|6.87|0
1646672290000|2022-03-07 16:58:10|8.47|6.93|8.49|6.95|8.49|6.95|8.47|6.93|0
1646672300000|2022-03-07 16:58:20|8.45|6.92|8.47|6.93|8.47|6.93|8.45|6.92|0
1646672310000|2022-03-07 16:58:30|8.52|6.97|8.55|6.99|8.55|6.99|8.52|6.97|0
1646672320000|2022-03-07 16:58:40|8.52|6.97|8.52|6.97|8.52|6.97|8.52|6.97|0
1646672330000|2022-03-07 16:58:50|8.55|6.99|8.55|6.99|8.55|6.99|8.55|6.99|0
1646672340000|2022-03-07 16:59:00|8.52|6.97|8.52|6.97|8.52|6.97|8.52|6.97|0
1646672350000|2022-03-07 16:59:10|8.55|6.99|8.52|6.97|8.55|6.99|8.52|6.97|0
1646672370000|2022-03-07 16:59:30|8.55|6.99|8.52|6.97|8.55|6.99|8.52|6.97|0
1646672380000|2022-03-07 16:59:40|8.57|7.01|8.57|7.01|8.57|7.01|8.57|7.01|0
1646672390000|2022-03-07 16:59:50|8.63|7.06|8.65|7.08|8.65|7.08|8.63|7.06|0
1646672400000|2022-03-07 17:00:00|7.06|5.78|7.2|5.89|7.2|5.89|7.06|5.78|0
1646672410000|2022-03-07 17:00:10|7.08|5.79|7.08|5.79|7.08|5.79|7.08|5.79|0
1646672420000|2022-03-07 17:00:20|7.09|5.8|7.04|5.76|7.09|5.8|7.04|5.76|0
1646672430000|2022-03-07 17:00:30|7.01|5.74|7.15|5.85|7.15|5.85|7.01|5.74|0
1646672440000|2022-03-07 17:00:40|7.17|5.87|7.08|5.79|7.17|5.87|7.08|5.79|0
1646672450000|2022-03-07 17:00:50|7.06|5.78|7.04|5.76|7.06|5.78|7.04|5.76|0
1646672460000|2022-03-07 17:01:00|7.06|5.78|6.97|5.7|7.06|5.78|6.97|5.7|0
1646672470000|2022-03-07 17:01:10|6.84|5.59|6.9|5.65|6.9|5.65|6.84|5.59|0
1646672480000|2022-03-07 17:01:20|6.97|5.7|6.99|5.72|6.99|5.72|6.97|5.7|0
1646672490000|2022-03-07 17:01:30|7.08|5.79|7.1|5.81|7.1|5.81|7.08|5.79|0
1646672500000|2022-03-07 17:01:40|7.01|5.74|7.01|5.74|7.01|5.74|7.01|5.74|0
1646672510000|2022-03-07 17:01:50|7.05|5.77|7|5.73|7.05|5.77|7|5.73|0
1646672520000|2022-03-07 17:02:00|6.95|5.68|6.89|5.64|6.95|5.68|6.89|5.64|0
1646672530000|2022-03-07 17:02:10|6.92|5.67|6.73|5.5|6.92|5.67|6.73|5.5|0
1646672540000|2022-03-07 17:02:20|6.77|5.54|6.71|5.49|6.77|5.54|6.71|5.49|0
1646672550000|2022-03-07 17:02:30|6.64|5.43|6.45|5.25|6.64|5.43|6.45|5.25|0
1646672560000|2022-03-07 17:02:40|6.5|5.3|6.54|5.34|6.54|5.34|6.5|5.3|0
1646672570000|2022-03-07 17:02:50|6.5|5.3|6.54|5.34|6.54|5.34|6.5|5.3|0
1646672580000|2022-03-07 17:03:00|6.58|5.38|6.62|5.42|6.62|5.42|6.58|5.38|0
1646672590000|2022-03-07 17:03:10|6.77|5.54|6.75|5.52|6.77|5.54|6.75|5.52|0
1646672600000|2022-03-07 17:03:20|6.71|5.49|6.73|5.5|6.73|5.5|6.71|5.49|0
1646672610000|2022-03-07 17:03:30|6.75|5.52|6.75|5.52|6.75|5.52|6.75|5.52|0
1646672620000|2022-03-07 17:03:40|6.73|5.5|6.73|5.5|6.73|5.5|6.73|5.5|0
1646672630000|2022-03-07 17:03:50|6.74|5.51|6.75|5.52|6.75|5.52|6.74|5.51|0
1646672640000|2022-03-07 17:04:00|6.79|5.56|6.75|5.52|6.79|5.56|6.75|5.52|0
1646672650000|2022-03-07 17:04:10|6.7|5.49|6.73|5.5|6.73|5.5|6.7|5.49|0
1646672660000|2022-03-07 17:04:20|6.81|5.57|6.79|5.56|6.81|5.57|6.79|5.56|0
1646672670000|2022-03-07 17:04:30|6.71|5.49|6.73|5.5|6.73|5.5|6.71|5.49|0
1646672680000|2022-03-07 17:04:40|6.64|5.43|6.6|5.4|6.64|5.43|6.6|5.4|0
1646672690000|2022-03-07 17:04:50|6.64|5.43|6.66|5.45|6.66|5.45|6.64|5.43|0
1646672700000|2022-03-07 17:05:00|6.61|5.41|6.56|5.36|6.61|5.41|6.56|5.36|0
1646672710000|2022-03-07 17:05:10|6.57|5.37|6.7|5.48|6.7|5.48|6.57|5.37|0
1646672720000|2022-03-07 17:05:20|6.83|5.59|6.94|5.68|6.94|5.68|6.83|5.59|0
1646672730000|2022-03-07 17:05:30|6.86|5.61|6.83|5.59|6.86|5.61|6.83|5.59|0
1646672740000|2022-03-07 17:05:40|6.92|5.66|6.88|5.63|6.92|5.66|6.88|5.63|0
1646672750000|2022-03-07 17:05:50|6.84|5.6|6.8|5.56|6.84|5.6|6.8|5.56|0
1646672760000|2022-03-07 17:06:00|6.75|5.52|6.71|5.49|6.75|5.52|6.71|5.49|0
1646672770000|2022-03-07 17:06:10|6.64|5.43|6.64|5.43|6.64|5.43|6.64|5.43|0
1646672780000|2022-03-07 17:06:20|6.6|5.4|6.58|5.38|6.6|5.4|6.58|5.38|0
1646672790000|2022-03-07 17:06:30|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1646672800000|2022-03-07 17:06:40|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1646672810000|2022-03-07 17:06:50|6.68|5.47|6.72|5.5|6.72|5.5|6.68|5.47|0
1646672820000|2022-03-07 17:07:00|6.83|5.59|6.77|5.54|6.83|5.59|6.77|5.54|0
1646672830000|2022-03-07 17:07:10|6.7|5.48|6.64|5.43|6.7|5.48|6.64|5.43|0
1646672840000|2022-03-07 17:07:20|6.62|5.41|6.66|5.45|6.66|5.45|6.62|5.41|0
1646672850000|2022-03-07 17:07:30|6.62|5.41|6.64|5.43|6.64|5.43|6.62|5.41|0
1646672860000|2022-03-07 17:07:40|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1646672870000|2022-03-07 17:07:50|6.58|5.38|6.54|5.34|6.58|5.38|6.54|5.34|0
1646672880000|2022-03-07 17:08:00|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1646672890000|2022-03-07 17:08:10|6.52|5.32|6.56|5.36|6.56|5.36|6.52|5.32|0
1646672900000|2022-03-07 17:08:20|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1646672910000|2022-03-07 17:08:30|6.53|5.33|6.57|5.37|6.57|5.37|6.53|5.33|0
1646672920000|2022-03-07 17:08:40|6.61|5.41|6.67|5.46|6.67|5.46|6.61|5.41|0
1646672930000|2022-03-07 17:08:50|6.64|5.43|6.66|5.45|6.66|5.45|6.64|5.43|0
1646672940000|2022-03-07 17:09:00|6.64|5.43|6.66|5.45|6.66|5.45|6.64|5.43|0
1646672950000|2022-03-07 17:09:10|6.5|5.3|6.56|5.36|6.56|5.36|6.5|5.3|0
1646672960000|2022-03-07 17:09:20|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1646672970000|2022-03-07 17:09:30|6.71|5.49|6.68|5.46|6.71|5.49|6.68|5.46|0
1646672980000|2022-03-07 17:09:40|6.7|5.48|6.72|5.5|6.72|5.5|6.7|5.48|0
1646672990000|2022-03-07 17:09:50|6.71|5.49|6.76|5.53|6.76|5.53|6.71|5.49|0
1646673000000|2022-03-07 17:10:00|6.81|5.57|6.81|5.57|6.81|5.57|6.81|5.57|0
1646673010000|2022-03-07 17:10:10|6.75|5.52|6.75|5.52|6.75|5.52|6.75|5.52|0
1646673020000|2022-03-07 17:10:20|6.7|5.48|6.66|5.45|6.7|5.48|6.66|5.45|0
1646673030000|2022-03-07 17:10:30|6.79|5.55|6.83|5.59|6.83|5.59|6.79|5.55|0
1646673040000|2022-03-07 17:10:40|6.87|5.62|6.77|5.54|6.87|5.62|6.77|5.54|0
1646673050000|2022-03-07 17:10:50|6.78|5.55|6.78|5.55|6.78|5.55|6.78|5.55|0
1646673060000|2022-03-07 17:11:00|6.77|5.54|6.98|5.71|6.98|5.71|6.77|5.54|0
1646673070000|2022-03-07 17:11:10|6.81|5.57|6.81|5.57|6.81|5.57|6.81|5.57|0
1646673080000|2022-03-07 17:11:20|6.76|5.53|6.76|5.53|6.76|5.53|6.76|5.53|0
1646673090000|2022-03-07 17:11:30|6.74|5.52|6.72|5.5|6.74|5.52|6.72|5.5|0
1646673100000|2022-03-07 17:11:40|6.87|5.62|6.92|5.66|6.92|5.66|6.87|5.62|0
1646673110000|2022-03-07 17:11:50|6.88|5.63|6.89|5.64|6.89|5.64|6.88|5.63|0
1646673120000|2022-03-07 17:12:00|6.78|5.55|6.78|5.55|6.78|5.55|6.78|5.55|0
1646673130000|2022-03-07 17:12:10|6.87|5.62|6.83|5.59|6.87|5.62|6.83|5.59|0
1646673140000|2022-03-07 17:12:20|6.88|5.63|6.96|5.69|6.96|5.69|6.88|5.63|0
1646673150000|2022-03-07 17:12:30|6.93|5.67|6.94|5.68|6.94|5.68|6.93|5.67|0
1646673160000|2022-03-07 17:12:40|6.95|5.69|6.96|5.69|6.96|5.69|6.95|5.69|0
1646673170000|2022-03-07 17:12:50|6.89|5.64|6.89|5.64|6.89|5.64|6.89|5.64|0
1646673180000|2022-03-07 17:13:00|6.88|5.63|6.87|5.62|6.88|5.63|6.87|5.62|0
1646673190000|2022-03-07 17:13:10|6.83|5.59|6.79|5.56|6.83|5.59|6.79|5.56|0
1646673200000|2022-03-07 17:13:20|6.83|5.59|6.83|5.58|6.83|5.59|6.83|5.58|0
1646673210000|2022-03-07 17:13:30|6.78|5.55|6.89|5.64|6.89|5.64|6.78|5.55|0
1646673220000|2022-03-07 17:13:40|6.85|5.6|6.88|5.63|6.88|5.63|6.85|5.6|0
1646673230000|2022-03-07 17:13:50|6.87|5.62|6.89|5.64|6.89|5.64|6.87|5.62|0
1646673240000|2022-03-07 17:14:00|6.76|5.53|6.7|5.48|6.76|5.53|6.7|5.48|0
1646673250000|2022-03-07 17:14:10|6.67|5.46|6.72|5.5|6.72|5.5|6.67|5.46|0
1646673260000|2022-03-07 17:14:20|6.67|5.46|6.7|5.48|6.7|5.48|6.67|5.46|0
1646673270000|2022-03-07 17:14:30|6.64|5.43|6.67|5.46|6.67|5.46|6.64|5.43|0
1646673280000|2022-03-07 17:14:40|6.69|5.48|6.69|5.48|6.69|5.48|6.69|5.48|0
1646673290000|2022-03-07 17:14:50|6.72|5.5|6.72|5.5|6.72|5.5|6.72|5.5|0
1646673300000|2022-03-07 17:15:00|6.8|5.57|6.76|5.53|6.8|5.57|6.76|5.53|0
1646673310000|2022-03-07 17:15:10|6.87|5.62|6.87|5.62|6.87|5.62|6.87|5.62|0
1646673320000|2022-03-07 17:15:20|6.96|5.69|6.87|5.62|6.96|5.69|6.87|5.62|0
1646673330000|2022-03-07 17:15:30|7.09|5.8|7.18|5.88|7.18|5.88|7.09|5.8|0
1646673340000|2022-03-07 17:15:40|7.07|5.78|7.02|5.75|7.07|5.78|7.02|5.75|0
1646673350000|2022-03-07 17:15:50|6.96|5.69|7|5.73|7|5.73|6.96|5.69|0
1646673360000|2022-03-07 17:16:00|7.02|5.75|6.93|5.67|7.02|5.75|6.93|5.67|0
1646673370000|2022-03-07 17:16:10|6.94|5.68|6.99|5.72|6.99|5.72|6.94|5.68|0
1646673380000|2022-03-07 17:16:20|7.07|5.78|7.07|5.78|7.07|5.78|7.07|5.78|0
1646673390000|2022-03-07 17:16:30|7|5.73|7|5.73|7|5.73|7|5.73|0
1646673400000|2022-03-07 17:16:40|7.09|5.8|7.09|5.8|7.09|5.8|7.09|5.8|0
1646673410000|2022-03-07 17:16:50|7.07|5.78|7.07|5.78|7.07|5.78|7.07|5.78|0
1646673420000|2022-03-07 17:17:00|6.95|5.69|6.87|5.62|6.95|5.69|6.87|5.62|0
1646673430000|2022-03-07 17:17:10|6.78|5.55|6.78|5.55|6.78|5.55|6.78|5.55|0
1646673440000|2022-03-07 17:17:20|6.8|5.56|6.76|5.53|6.8|5.56|6.76|5.53|0
1646673450000|2022-03-07 17:17:30|6.74|5.51|6.74|5.51|6.74|5.51|6.74|5.51|0
1646673460000|2022-03-07 17:17:40|6.63|5.42|6.61|5.41|6.63|5.42|6.61|5.41|0
1646673470000|2022-03-07 17:17:50|6.55|5.35|6.59|5.39|6.59|5.39|6.55|5.35|0
1646673480000|2022-03-07 17:18:00|6.65|5.44|6.53|5.33|6.65|5.44|6.53|5.33|0
1646673490000|2022-03-07 17:18:10|6.43|5.23|6.48|5.28|6.48|5.28|6.43|5.23|0
1646673500000|2022-03-07 17:18:20|6.45|5.25|6.3|5.1|6.45|5.25|6.3|5.1|0
1646673510000|2022-03-07 17:18:30|6.36|5.16|6.3|5.1|6.36|5.16|6.3|5.1|0
1646673520000|2022-03-07 17:18:40|6.23|5.03|6.17|4.97|6.23|5.03|6.17|4.97|0
1646673530000|2022-03-07 17:18:50|6.16|4.96|6.21|5.01|6.21|5.01|6.16|4.96|0
1646673540000|2022-03-07 17:19:00|6.22|5.02|6.25|5.05|6.25|5.05|6.22|5.02|0
1646673550000|2022-03-07 17:19:10|6.23|5.03|6.19|4.99|6.23|5.03|6.19|4.99|0
1646673560000|2022-03-07 17:19:20|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1646673570000|2022-03-07 17:19:30|6.23|5.03|6.19|4.99|6.23|5.03|6.19|4.99|0
1646673580000|2022-03-07 17:19:40|6.21|5.01|6.25|5.05|6.25|5.05|6.21|5.01|0
1646673590000|2022-03-07 17:19:50|6.28|5.08|6.28|5.08|6.28|5.08|6.28|5.08|0
1646673600000|2022-03-07 17:20:00|6.32|5.12|6.38|5.18|6.38|5.18|6.32|5.12|0
1646673610000|2022-03-07 17:20:10|6.39|5.19|6.34|5.14|6.39|5.19|6.34|5.14|0
1646673620000|2022-03-07 17:20:20|6.3|5.1|6.31|5.11|6.31|5.11|6.3|5.1|0
1646673630000|2022-03-07 17:20:30|6.39|5.19|6.43|5.23|6.43|5.23|6.39|5.19|0
1646673640000|2022-03-07 17:20:40|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1646673650000|2022-03-07 17:20:50|6.4|5.2|6.39|5.19|6.4|5.2|6.39|5.19|0
1646673660000|2022-03-07 17:21:00|6.38|5.18|6.29|5.09|6.38|5.18|6.29|5.09|0
1646673670000|2022-03-07 17:21:10|6.23|5.03|6.23|5.03|6.23|5.03|6.23|5.03|0
1646673680000|2022-03-07 17:21:20|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1646673690000|2022-03-07 17:21:30|6.1|4.9|6.14|4.94|6.14|4.94|6.1|4.9|0
1646673700000|2022-03-07 17:21:40|6.12|4.92|6.14|4.94|6.14|4.94|6.12|4.92|0
1646673710000|2022-03-07 17:21:50|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646673730000|2022-03-07 17:22:10|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1646673740000|2022-03-07 17:22:20|5.94|4.74|5.97|4.77|5.97|4.77|5.94|4.74|0
1646673750000|2022-03-07 17:22:30|6.01|4.81|6.03|4.83|6.03|4.83|6.01|4.81|0
1646673760000|2022-03-07 17:22:40|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646673770000|2022-03-07 17:22:50|5.94|4.74|5.94|4.74|5.94|4.74|5.94|4.74|0
1646673780000|2022-03-07 17:23:00|5.92|4.72|5.92|4.72|5.92|4.72|5.92|4.72|0
1646673790000|2022-03-07 17:23:10|5.83|4.63|5.85|4.65|5.85|4.65|5.83|4.63|0
1646673800000|2022-03-07 17:23:20|5.83|4.63|5.66|4.46|5.83|4.63|5.66|4.46|0
1646673810000|2022-03-07 17:23:30|5.68|4.48|5.71|4.51|5.71|4.51|5.68|4.48|0
1646673820000|2022-03-07 17:23:40|5.66|4.46|5.61|4.41|5.66|4.46|5.61|4.41|0
1646673830000|2022-03-07 17:23:50|5.63|4.43|5.77|4.57|5.77|4.57|5.63|4.43|0
1646673840000|2022-03-07 17:24:00|5.75|4.55|5.8|4.6|5.8|4.6|5.75|4.55|0
1646673860000|2022-03-07 17:24:20|5.85|4.65|5.82|4.62|5.85|4.65|5.82|4.62|0
1646673870000|2022-03-07 17:24:30|5.76|4.56|5.74|4.54|5.76|4.56|5.74|4.54|0
1646673880000|2022-03-07 17:24:40|5.83|4.63|5.82|4.62|5.83|4.63|5.82|4.62|0
1646673890000|2022-03-07 17:24:50|5.75|4.55|5.72|4.52|5.75|4.55|5.72|4.52|0
1646673900000|2022-03-07 17:25:00|5.76|4.56|5.75|4.55|5.76|4.56|5.75|4.55|0
1646673910000|2022-03-07 17:25:10|5.7|4.5|5.68|4.48|5.7|4.5|5.68|4.48|0
1646673920000|2022-03-07 17:25:20|5.65|4.45|5.65|4.45|5.65|4.45|5.65|4.45|0
1646673930000|2022-03-07 17:25:30|5.66|4.46|5.66|4.46|5.66|4.46|5.66|4.46|0
1646673940000|2022-03-07 17:25:40|5.73|4.53|5.73|4.53|5.73|4.53|5.73|4.53|0
1646673950000|2022-03-07 17:25:50|5.66|4.46|5.73|4.53|5.73|4.53|5.66|4.46|0
1646673960000|2022-03-07 17:26:00|5.78|4.58|5.85|4.65|5.85|4.65|5.78|4.58|0
1646673970000|2022-03-07 17:26:10|5.9|4.7|5.97|4.77|5.97|4.77|5.9|4.7|0
1646673980000|2022-03-07 17:26:20|5.94|4.74|5.95|4.75|5.95|4.75|5.94|4.74|0
1646673990000|2022-03-07 17:26:30|5.97|4.77|5.93|4.73|5.97|4.77|5.93|4.73|0
1646674000000|2022-03-07 17:26:40|5.81|4.61|5.83|4.63|5.83|4.63|5.81|4.61|0
1646674010000|2022-03-07 17:26:50|5.81|4.61|5.83|4.63|5.83|4.63|5.81|4.61|0
1646674020000|2022-03-07 17:27:00|5.88|4.68|5.88|4.68|5.88|4.68|5.88|4.68|0
1646674030000|2022-03-07 17:27:10|5.9|4.7|5.87|4.67|5.9|4.7|5.87|4.67|0
1646674040000|2022-03-07 17:27:20|5.9|4.7|5.9|4.7|5.9|4.7|5.9|4.7|0
1646674050000|2022-03-07 17:27:30|5.94|4.74|5.94|4.74|5.94|4.74|5.94|4.74|0
1646674060000|2022-03-07 17:27:40|5.99|4.79|5.92|4.72|5.99|4.79|5.92|4.72|0
1646674070000|2022-03-07 17:27:50|5.94|4.74|5.87|4.67|5.94|4.74|5.87|4.67|0
1646674080000|2022-03-07 17:28:00|5.9|4.7|5.83|4.63|5.9|4.7|5.83|4.63|0
1646674090000|2022-03-07 17:28:10|5.87|4.67|5.87|4.67|5.87|4.67|5.87|4.67|0
1646674100000|2022-03-07 17:28:20|5.94|4.74|5.93|4.73|5.94|4.74|5.93|4.73|0
1646674110000|2022-03-07 17:28:30|5.92|4.72|5.93|4.73|5.93|4.73|5.92|4.72|0
1646674120000|2022-03-07 17:28:40|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646674130000|2022-03-07 17:28:50|5.97|4.77|6|4.8|6|4.8|5.97|4.77|0
1646674140000|2022-03-07 17:29:00|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1646674150000|2022-03-07 17:29:10|5.99|4.79|5.98|4.78|5.99|4.79|5.98|4.78|0
1646674160000|2022-03-07 17:29:20|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1646674170000|2022-03-07 17:29:30|6.02|4.82|6.04|4.84|6.04|4.84|6.02|4.82|0
1646674180000|2022-03-07 17:29:40|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1646674190000|2022-03-07 17:29:50|6.22|5.02|6.2|5|6.22|5.02|6.2|5|0
1646674200000|2022-03-07 17:30:00|6.67|5.46|6.67|5.46|6.67|5.46|6.67|5.46|0
1646674240000|2022-03-07 17:30:40|6.7|5.48|6.7|5.48|6.7|5.48|6.7|5.48|0
1646674250000|2022-03-07 17:30:50|6.65|5.44|6.67|5.46|6.67|5.46|6.65|5.44|0
1646674260000|2022-03-07 17:31:00|6.65|5.44|6.65|5.44|6.65|5.44|6.65|5.44|0
1646674270000|2022-03-07 17:31:10|6.67|5.46|6.68|5.47|6.68|5.47|6.67|5.46|0
1646674280000|2022-03-07 17:31:20|6.67|5.46|6.67|5.46|6.67|5.46|6.67|5.46|0
1646674290000|2022-03-07 17:31:30|6.69|5.48|6.69|5.48|6.69|5.48|6.69|5.48|0
1646674300000|2022-03-07 17:31:40|6.72|5.5|6.78|5.55|6.78|5.55|6.72|5.5|0
1646674310000|2022-03-07 17:31:50|6.76|5.53|6.76|5.53|6.76|5.53|6.76|5.53|0
1646674340000|2022-03-07 17:32:20|6.82|5.58|6.85|5.6|6.85|5.6|6.82|5.58|0
1646674350000|2022-03-07 17:32:30|6.93|5.67|6.87|5.62|6.93|5.67|6.87|5.62|0
1646674360000|2022-03-07 17:32:40|6.89|5.64|7.09|5.8|7.09|5.8|6.89|5.64|0
1646674370000|2022-03-07 17:32:50|7.14|5.84|7.18|5.88|7.18|5.88|7.14|5.84|0
1646674380000|2022-03-07 17:33:00|7.11|5.82|7.07|5.78|7.11|5.82|7.07|5.78|0
1646674400000|2022-03-07 17:33:20|6.93|5.67|6.97|5.7|6.97|5.7|6.93|5.67|0
1646674410000|2022-03-07 17:33:30|7.02|5.75|7.07|5.78|7.07|5.78|7.02|5.75|0
1646674420000|2022-03-07 17:33:40|6.96|5.69|6.97|5.7|6.97|5.7|6.96|5.69|0
1646674430000|2022-03-07 17:33:50|6.96|5.69|6.98|5.71|6.98|5.71|6.96|5.69|0
1646674440000|2022-03-07 17:34:00|6.93|5.67|6.96|5.69|6.96|5.69|6.93|5.67|0
1646674450000|2022-03-07 17:34:10|7|5.73|7.01|5.74|7.01|5.74|7|5.73|0
1646674460000|2022-03-07 17:34:20|7.09|5.8|7.07|5.78|7.09|5.8|7.07|5.78|0
1646674470000|2022-03-07 17:34:30|7.04|5.76|7|5.73|7.04|5.76|7|5.73|0
1646674480000|2022-03-07 17:34:40|6.98|5.71|7.03|5.75|7.03|5.75|6.98|5.71|0
1646674490000|2022-03-07 17:34:50|7.09|5.8|7.07|5.78|7.09|5.8|7.07|5.78|0
1646674500000|2022-03-07 17:35:00|7.03|5.75|7.07|5.78|7.07|5.78|7.03|5.75|0
1646674510000|2022-03-07 17:35:10|7.09|5.8|7.07|5.78|7.09|5.8|7.07|5.78|0
1646674520000|2022-03-07 17:35:20|6.93|5.67|6.78|5.55|6.93|5.67|6.78|5.55|0
1646674540000|2022-03-07 17:35:40|6.71|5.49|6.8|5.56|6.8|5.56|6.71|5.49|0
1646674550000|2022-03-07 17:35:50|6.74|5.51|6.74|5.51|6.74|5.51|6.74|5.51|0
1646674560000|2022-03-07 17:36:00|6.78|5.55|6.8|5.56|6.8|5.56|6.78|5.55|0
1646674570000|2022-03-07 17:36:10|6.77|5.54|6.77|5.54|6.77|5.54|6.77|5.54|0
1646674580000|2022-03-07 17:36:20|6.78|5.55|6.76|5.53|6.78|5.55|6.76|5.53|0
1646674590000|2022-03-07 17:36:30|6.74|5.51|6.72|5.5|6.74|5.51|6.72|5.5|0
1646674600000|2022-03-07 17:36:40|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1646674610000|2022-03-07 17:36:50|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1646674620000|2022-03-07 17:37:00|6.55|5.35|6.57|5.37|6.57|5.37|6.55|5.35|0
1646674630000|2022-03-07 17:37:10|6.59|5.39|6.63|5.42|6.63|5.42|6.59|5.39|0
1646674640000|2022-03-07 17:37:20|6.67|5.46|6.59|5.39|6.67|5.46|6.59|5.39|0
1646674650000|2022-03-07 17:37:30|6.43|5.23|6.45|5.25|6.45|5.25|6.43|5.23|0
1646674660000|2022-03-07 17:37:40|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1646674670000|2022-03-07 17:37:50|6.43|5.23|6.4|5.2|6.43|5.23|6.4|5.2|0
1646674680000|2022-03-07 17:38:00|6.27|5.07|6.36|5.16|6.36|5.16|6.27|5.07|0
1646674690000|2022-03-07 17:38:10|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1646674700000|2022-03-07 17:38:20|6.19|4.99|6.17|4.97|6.19|4.99|6.17|4.97|0
1646674710000|2022-03-07 17:38:30|6.14|4.94|6.15|4.95|6.15|4.95|6.14|4.94|0
1646674720000|2022-03-07 17:38:40|6.17|4.97|6.21|5.01|6.21|5.01|6.17|4.97|0
1646674730000|2022-03-07 17:38:50|6.2|5|6.19|4.99|6.2|5|6.19|4.99|0
1646674740000|2022-03-07 17:39:00|6.23|5.03|6.27|5.07|6.27|5.07|6.23|5.03|0
1646674750000|2022-03-07 17:39:10|6.25|5.05|6.17|4.97|6.25|5.05|6.17|4.97|0
1646674760000|2022-03-07 17:39:20|6.21|5.01|6.19|4.99|6.21|5.01|6.19|4.99|0
1646674770000|2022-03-07 17:39:30|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1646674780000|2022-03-07 17:39:40|6.16|4.96|6.21|5.01|6.21|5.01|6.16|4.96|0
1646674790000|2022-03-07 17:39:50|6.17|4.97|6.19|4.99|6.19|4.99|6.17|4.97|0
1646674810000|2022-03-07 17:40:10|6.21|5.01|6.3|5.1|6.3|5.1|6.21|5.01|0
1646674820000|2022-03-07 17:40:20|6.28|5.08|6.28|5.08|6.28|5.08|6.28|5.08|0
1646674830000|2022-03-07 17:40:30|6.26|5.06|6.3|5.1|6.3|5.1|6.26|5.06|0
1646674840000|2022-03-07 17:40:40|6.33|5.13|6.39|5.19|6.39|5.19|6.33|5.13|0
1646674850000|2022-03-07 17:40:50|6.37|5.17|6.38|5.18|6.38|5.18|6.37|5.17|0
1646674860000|2022-03-07 17:41:00|6.36|5.16|6.34|5.14|6.36|5.16|6.34|5.14|0
1646674870000|2022-03-07 17:41:10|6.3|5.1|6.32|5.12|6.32|5.12|6.3|5.1|0
1646674880000|2022-03-07 17:41:20|6.3|5.1|6.4|5.2|6.4|5.2|6.3|5.1|0
1646674890000|2022-03-07 17:41:30|6.39|5.19|6.45|5.25|6.45|5.25|6.39|5.19|0
1646674900000|2022-03-07 17:41:40|6.43|5.23|6.45|5.25|6.45|5.25|6.43|5.23|0
1646674910000|2022-03-07 17:41:50|6.51|5.31|6.45|5.25|6.51|5.31|6.45|5.25|0
1646674920000|2022-03-07 17:42:00|6.4|5.2|6.43|5.23|6.43|5.23|6.4|5.2|0
1646674930000|2022-03-07 17:42:10|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1646674940000|2022-03-07 17:42:20|6.41|5.21|6.43|5.23|6.43|5.23|6.41|5.21|0
1646674950000|2022-03-07 17:42:30|6.38|5.18|6.34|5.14|6.38|5.18|6.34|5.14|0
1646674960000|2022-03-07 17:42:40|6.29|5.09|6.26|5.06|6.29|5.09|6.26|5.06|0
1646674970000|2022-03-07 17:42:50|6.25|5.05|6.23|5.03|6.25|5.05|6.23|5.03|0
1646674980000|2022-03-07 17:43:00|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1646674990000|2022-03-07 17:43:10|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1646675070000|2022-03-07 17:44:30|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646675090000|2022-03-07 17:44:50|5.96|4.76|5.96|4.76|5.96|4.76|5.96|4.76|0
1646675100000|2022-03-07 17:45:00|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1646675110000|2022-03-07 17:45:10|5.92|4.72|5.97|4.77|5.97|4.77|5.92|4.72|0
1646675120000|2022-03-07 17:45:20|5.99|4.79|5.97|4.77|5.99|4.79|5.97|4.77|0
1646675130000|2022-03-07 17:45:30|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646675140000|2022-03-07 17:45:40|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1646675150000|2022-03-07 17:45:50|6|4.8|6|4.8|6|4.8|6|4.8|0
1646675160000|2022-03-07 17:46:00|5.99|4.79|5.94|4.74|5.99|4.79|5.94|4.74|0
1646675170000|2022-03-07 17:46:10|5.96|4.76|5.9|4.7|5.96|4.76|5.9|4.7|0
1646675180000|2022-03-07 17:46:20|5.92|4.72|5.94|4.74|5.94|4.74|5.92|4.72|0
1646675190000|2022-03-07 17:46:30|5.92|4.72|5.92|4.72|5.92|4.72|5.92|4.72|0
1646675200000|2022-03-07 17:46:40|5.9|4.7|5.83|4.63|5.9|4.7|5.83|4.63|0
1646675210000|2022-03-07 17:46:50|5.85|4.65|5.87|4.67|5.87|4.67|5.85|4.65|0
1646675220000|2022-03-07 17:47:00|5.85|4.65|5.83|4.63|5.85|4.65|5.83|4.63|0
1646675230000|2022-03-07 17:47:10|5.82|4.62|5.68|4.48|5.82|4.62|5.68|4.48|0
1646675240000|2022-03-07 17:47:20|5.7|4.5|5.66|4.46|5.7|4.5|5.66|4.46|0
1646675250000|2022-03-07 17:47:30|5.7|4.5|5.66|4.46|5.7|4.5|5.66|4.46|0
1646675260000|2022-03-07 17:47:40|5.65|4.45|5.65|4.45|5.65|4.45|5.65|4.45|0
1646675270000|2022-03-07 17:47:50|5.6|4.4|5.61|4.41|5.61|4.41|5.6|4.4|0
1646675280000|2022-03-07 17:48:00|5.63|4.43|5.63|4.43|5.63|4.43|5.63|4.43|0
1646675290000|2022-03-07 17:48:10|5.68|4.48|5.68|4.48|5.68|4.48|5.68|4.48|0
1646675300000|2022-03-07 17:48:20|5.77|4.57|5.75|4.55|5.77|4.57|5.75|4.55|0
1646675310000|2022-03-07 17:48:30|5.77|4.57|5.77|4.57|5.77|4.57|5.77|4.57|0
1646675320000|2022-03-07 17:48:40|5.82|4.62|5.8|4.6|5.82|4.62|5.8|4.6|0
1646675330000|2022-03-07 17:48:50|5.81|4.61|5.82|4.62|5.82|4.62|5.81|4.61|0
1646675340000|2022-03-07 17:49:00|5.85|4.65|5.85|4.65|5.85|4.65|5.85|4.65|0
1646675350000|2022-03-07 17:49:10|5.82|4.62|5.8|4.6|5.82|4.62|5.8|4.6|0
1646675360000|2022-03-07 17:49:20|5.78|4.58|5.75|4.55|5.78|4.58|5.75|4.55|0
1646675370000|2022-03-07 17:49:30|5.74|4.54|5.77|4.57|5.77|4.57|5.74|4.54|0
1646675380000|2022-03-07 17:49:40|5.83|4.63|5.83|4.63|5.83|4.63|5.83|4.63|0
1646675390000|2022-03-07 17:49:50|5.8|4.6|5.76|4.56|5.8|4.6|5.76|4.56|0
1646675400000|2022-03-07 17:50:00|5.75|4.55|5.72|4.52|5.75|4.55|5.72|4.52|0
1646675410000|2022-03-07 17:50:10|5.71|4.51|5.76|4.56|5.76|4.56|5.71|4.51|0
1646675420000|2022-03-07 17:50:20|5.75|4.55|5.76|4.56|5.76|4.56|5.75|4.55|0
1646675430000|2022-03-07 17:50:30|5.74|4.54|5.7|4.5|5.74|4.54|5.7|4.5|0
1646675440000|2022-03-07 17:50:40|5.68|4.48|5.68|4.48|5.68|4.48|5.68|4.48|0
1646675450000|2022-03-07 17:50:50|5.66|4.46|5.65|4.45|5.66|4.46|5.65|4.45|0
1646675460000|2022-03-07 17:51:00|5.63|4.43|5.66|4.46|5.66|4.46|5.63|4.43|0
1646675470000|2022-03-07 17:51:10|5.65|4.45|5.7|4.5|5.7|4.5|5.65|4.45|0
1646675480000|2022-03-07 17:51:20|5.68|4.48|5.68|4.48|5.68|4.48|5.68|4.48|0
1646675490000|2022-03-07 17:51:30|5.7|4.5|5.76|4.56|5.76|4.56|5.7|4.5|0
1646675500000|2022-03-07 17:51:40|5.71|4.51|5.71|4.51|5.71|4.51|5.71|4.51|0
1646675510000|2022-03-07 17:51:50|5.66|4.46|5.68|4.48|5.68|4.48|5.66|4.46|0
1646675520000|2022-03-07 17:52:00|5.7|4.5|5.75|4.55|5.75|4.55|5.7|4.5|0
1646675530000|2022-03-07 17:52:10|5.76|4.56|5.78|4.58|5.78|4.58|5.76|4.56|0
1646675540000|2022-03-07 17:52:20|5.8|4.6|5.87|4.67|5.87|4.67|5.8|4.6|0
1646675550000|2022-03-07 17:52:30|5.92|4.72|5.91|4.71|5.92|4.72|5.91|4.71|0
1646675560000|2022-03-07 17:52:40|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646675570000|2022-03-07 17:52:50|5.94|4.74|5.95|4.75|5.95|4.75|5.94|4.74|0
1646675590000|2022-03-07 17:53:10|5.97|4.77|5.94|4.74|5.97|4.77|5.94|4.74|0
1646675600000|2022-03-07 17:53:20|5.92|4.72|5.83|4.63|5.92|4.72|5.83|4.63|0
1646675610000|2022-03-07 17:53:30|5.85|4.65|5.82|4.62|5.85|4.65|5.82|4.62|0
1646675620000|2022-03-07 17:53:40|5.83|4.63|5.81|4.61|5.83|4.63|5.81|4.61|0
1646675630000|2022-03-07 17:53:50|5.83|4.63|5.83|4.63|5.83|4.63|5.83|4.63|0
1646675640000|2022-03-07 17:54:00|5.87|4.67|5.88|4.68|5.88|4.68|5.87|4.67|0
1646675650000|2022-03-07 17:54:10|5.93|4.73|5.93|4.73|5.93|4.73|5.93|4.73|0
1646675660000|2022-03-07 17:54:20|5.86|4.66|5.88|4.68|5.88|4.68|5.86|4.66|0
1646675670000|2022-03-07 17:54:30|5.9|4.7|5.89|4.69|5.9|4.7|5.89|4.69|0
1646675680000|2022-03-07 17:54:40|5.87|4.67|5.88|4.68|5.88|4.68|5.87|4.67|0
1646675690000|2022-03-07 17:54:50|5.85|4.65|5.87|4.67|5.87|4.67|5.85|4.65|0
1646675700000|2022-03-07 17:55:00|5.9|4.7|5.94|4.74|5.94|4.74|5.9|4.7|0
1646675710000|2022-03-07 17:55:10|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646675720000|2022-03-07 17:55:20|5.95|4.75|5.97|4.77|5.97|4.77|5.95|4.75|0
1646675730000|2022-03-07 17:55:30|5.99|4.79|5.97|4.77|5.99|4.79|5.97|4.77|0
1646675740000|2022-03-07 17:55:40|5.92|4.72|5.92|4.72|5.92|4.72|5.92|4.72|0
1646675750000|2022-03-07 17:55:50|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1646675760000|2022-03-07 17:56:00|5.88|4.68|5.87|4.67|5.88|4.68|5.87|4.67|0
1646675770000|2022-03-07 17:56:10|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1646675780000|2022-03-07 17:56:20|5.88|4.68|5.83|4.63|5.88|4.68|5.83|4.63|0
1646675790000|2022-03-07 17:56:30|5.88|4.68|5.88|4.68|5.88|4.68|5.88|4.68|0
1646675810000|2022-03-07 17:56:50|5.93|4.73|5.93|4.73|5.93|4.73|5.93|4.73|0
1646675830000|2022-03-07 17:57:10|5.88|4.68|5.92|4.72|5.92|4.72|5.88|4.68|0
1646675840000|2022-03-07 17:57:20|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1646675850000|2022-03-07 17:57:30|5.93|4.73|5.93|4.73|5.93|4.73|5.93|4.73|0
1646675860000|2022-03-07 17:57:40|5.97|4.77|6.01|4.81|6.01|4.81|5.97|4.77|0
1646675870000|2022-03-07 17:57:50|6.03|4.83|5.97|4.77|6.03|4.83|5.97|4.77|0
1646675880000|2022-03-07 17:58:00|6|4.8|5.88|4.68|6|4.8|5.87|4.67|0
1646676000000|2022-03-07 18:00:00|6.24|5.04|6.29|5.09|6.29|5.09|6.24|5.04|0
1646676010000|2022-03-07 18:00:10|6.34|5.14|6.39|5.19|6.39|5.19|6.34|5.14|0
1646676020000|2022-03-07 18:00:20|6.46|5.26|6.41|5.21|6.46|5.26|6.41|5.21|0
1646676030000|2022-03-07 18:00:30|6.43|5.23|6.56|5.36|6.56|5.36|6.43|5.23|0
1646676040000|2022-03-07 18:00:40|6.54|5.34|6.52|5.32|6.54|5.34|6.52|5.32|0
1646676050000|2022-03-07 18:00:50|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1646676060000|2022-03-07 18:01:00|6.51|5.31|6.54|5.34|6.54|5.34|6.51|5.31|0
1646676070000|2022-03-07 18:01:10|6.58|5.38|6.64|5.44|6.64|5.44|6.58|5.38|0
1646676090000|2022-03-07 18:01:30|6.73|5.51|6.69|5.47|6.73|5.51|6.69|5.47|0
1646676100000|2022-03-07 18:01:40|6.82|5.58|6.82|5.58|6.82|5.58|6.82|5.58|0
1646676110000|2022-03-07 18:01:50|6.88|5.63|6.97|5.7|6.97|5.7|6.88|5.63|0
1646676120000|2022-03-07 18:02:00|6.95|5.68|7.13|5.83|7.13|5.83|6.95|5.68|0
1646676130000|2022-03-07 18:02:10|7.01|5.74|7.13|5.83|7.13|5.83|7.01|5.74|0
1646676140000|2022-03-07 18:02:20|7.08|5.79|7.06|5.77|7.08|5.79|7.06|5.77|0
1646676150000|2022-03-07 18:02:30|7.08|5.79|7.06|5.77|7.08|5.79|7.06|5.77|0
1646676160000|2022-03-07 18:02:40|7.17|5.87|7.19|5.89|7.19|5.89|7.17|5.87|0
1646676170000|2022-03-07 18:02:50|7.26|5.94|7.26|5.94|7.26|5.94|7.26|5.94|0
1646676180000|2022-03-07 18:03:00|7.22|5.9|7.22|5.9|7.22|5.9|7.22|5.9|0
1646676190000|2022-03-07 18:03:10|7.14|5.84|7.1|5.81|7.14|5.84|7.1|5.81|0
1646676200000|2022-03-07 18:03:20|7.12|5.83|7.15|5.85|7.15|5.85|7.12|5.83|0
1646676210000|2022-03-07 18:03:30|7.12|5.83|7.12|5.83|7.12|5.83|7.12|5.83|0
1646676220000|2022-03-07 18:03:40|7.01|5.74|6.92|5.66|7.01|5.74|6.92|5.66|0
1646676230000|2022-03-07 18:03:50|6.9|5.65|6.88|5.63|6.9|5.65|6.88|5.63|0
1646676240000|2022-03-07 18:04:00|6.89|5.64|6.9|5.65|6.9|5.65|6.89|5.64|0
1646676250000|2022-03-07 18:04:10|6.81|5.57|6.68|5.47|6.81|5.57|6.68|5.47|0
1646676260000|2022-03-07 18:04:20|6.73|5.5|6.77|5.54|6.77|5.54|6.73|5.5|0
1646676270000|2022-03-07 18:04:30|6.75|5.52|6.8|5.57|6.8|5.57|6.75|5.52|0
1646676280000|2022-03-07 18:04:40|6.9|5.65|6.86|5.61|6.9|5.65|6.86|5.61|0
1646676290000|2022-03-07 18:04:50|6.83|5.59|6.88|5.63|6.88|5.63|6.83|5.59|0
1646676300000|2022-03-07 18:05:00|6.9|5.65|7.01|5.74|7.01|5.74|6.9|5.65|0
1646676310000|2022-03-07 18:05:10|7.1|5.81|7.03|5.75|7.1|5.81|7.03|5.75|0
1646676320000|2022-03-07 18:05:20|7.08|5.79|7.08|5.79|7.08|5.79|7.08|5.79|0
1646676330000|2022-03-07 18:05:30|7.18|5.87|7.14|5.85|7.18|5.87|7.14|5.85|0
1646676340000|2022-03-07 18:05:40|7.19|5.88|7.24|5.92|7.24|5.92|7.19|5.88|0
1646676350000|2022-03-07 18:05:50|7.1|5.81|7.19|5.88|7.19|5.88|7.1|5.81|0
1646676360000|2022-03-07 18:06:00|7.16|5.85|7.12|5.83|7.16|5.85|7.12|5.83|0
1646676370000|2022-03-07 18:06:10|7.03|5.75|7.18|5.87|7.18|5.87|7.03|5.75|0
1646676380000|2022-03-07 18:06:20|7.17|5.86|7.21|5.9|7.21|5.9|7.17|5.86|0
1646676390000|2022-03-07 18:06:30|7.12|5.83|6.98|5.71|7.12|5.83|6.98|5.71|0
1646676400000|2022-03-07 18:06:40|6.94|5.68|6.84|5.6|6.94|5.68|6.84|5.6|0
1646676410000|2022-03-07 18:06:50|6.88|5.63|6.9|5.64|6.9|5.64|6.88|5.63|0
1646676420000|2022-03-07 18:07:00|6.96|5.7|6.94|5.68|6.96|5.7|6.94|5.68|0
1646676430000|2022-03-07 18:07:10|6.75|5.52|6.75|5.52|6.75|5.52|6.75|5.52|0
1646676440000|2022-03-07 18:07:20|6.79|5.55|6.89|5.63|6.89|5.63|6.79|5.55|0
1646676450000|2022-03-07 18:07:30|6.92|5.66|6.96|5.7|6.96|5.7|6.92|5.66|0
1646676460000|2022-03-07 18:07:40|6.94|5.68|6.96|5.7|6.96|5.7|6.94|5.68|0
1646676470000|2022-03-07 18:07:50|7.05|5.77|7.03|5.75|7.05|5.77|7.03|5.75|0
1646676480000|2022-03-07 18:08:00|7.12|5.83|7.13|5.83|7.13|5.83|7.12|5.83|0
1646676490000|2022-03-07 18:08:10|7.04|5.76|6.95|5.69|7.04|5.76|6.95|5.69|0
1646676500000|2022-03-07 18:08:20|6.99|5.72|6.95|5.69|6.99|5.72|6.95|5.69|0
1646676510000|2022-03-07 18:08:30|6.99|5.72|7.01|5.73|7.01|5.73|6.99|5.72|0
1646676520000|2022-03-07 18:08:40|7.11|5.82|6.99|5.72|7.11|5.82|6.99|5.72|0
1646676530000|2022-03-07 18:08:50|6.98|5.71|6.94|5.68|6.98|5.71|6.94|5.68|0
1646676540000|2022-03-07 18:09:00|6.96|5.7|6.96|5.7|6.96|5.7|6.96|5.7|0
1646676550000|2022-03-07 18:09:10|6.94|5.68|6.74|5.52|6.94|5.68|6.74|5.52|0
1646676560000|2022-03-07 18:09:20|6.7|5.48|6.66|5.45|6.7|5.48|6.66|5.45|0
1646676570000|2022-03-07 18:09:30|6.71|5.49|6.72|5.5|6.72|5.5|6.71|5.49|0
1646676580000|2022-03-07 18:09:40|6.64|5.43|6.64|5.43|6.64|5.43|6.64|5.43|0
1646676590000|2022-03-07 18:09:50|6.68|5.46|6.66|5.45|6.68|5.46|6.66|5.45|0
1646676600000|2022-03-07 18:10:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1646676610000|2022-03-07 18:10:10|6.57|5.37|6.66|5.45|6.66|5.45|6.57|5.37|0
1646676620000|2022-03-07 18:10:20|6.54|5.34|6.35|5.15|6.54|5.34|6.35|5.15|0
1646676630000|2022-03-07 18:10:30|6.34|5.14|6.34|5.14|6.34|5.14|6.34|5.14|0
1646676640000|2022-03-07 18:10:40|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646676650000|2022-03-07 18:10:50|6.31|5.11|6.29|5.09|6.31|5.11|6.29|5.09|0
1646676660000|2022-03-07 18:11:00|6.46|5.26|6.33|5.13|6.46|5.26|6.33|5.13|0
1646676680000|2022-03-07 18:11:20|6.37|5.17|6.27|5.07|6.37|5.17|6.27|5.07|0
1646676690000|2022-03-07 18:11:30|6.22|5.02|6.18|4.98|6.22|5.02|6.18|4.98|0
1646676700000|2022-03-07 18:11:40|6.23|5.03|6.13|4.93|6.23|5.03|6.13|4.93|0
1646676710000|2022-03-07 18:11:50|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1646676720000|2022-03-07 18:12:00|6.16|4.96|6.2|5|6.2|5|6.16|4.96|0
1646676730000|2022-03-07 18:12:10|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1646676740000|2022-03-07 18:12:20|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1646676750000|2022-03-07 18:12:30|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1646676760000|2022-03-07 18:12:40|6.16|4.96|6.09|4.89|6.16|4.96|6.09|4.89|0
1646676770000|2022-03-07 18:12:50|6.07|4.87|6.07|4.87|6.07|4.87|6.07|4.87|0
1646676780000|2022-03-07 18:13:00|6.19|4.99|6.13|4.93|6.19|4.99|6.13|4.93|0
1646676790000|2022-03-07 18:13:10|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1646676800000|2022-03-07 18:13:20|6.23|5.03|6.24|5.04|6.24|5.04|6.23|5.03|0
1646676810000|2022-03-07 18:13:30|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1646676820000|2022-03-07 18:13:40|6.2|5|6.23|5.03|6.23|5.03|6.2|5|0
1646676830000|2022-03-07 18:13:50|6.22|5.02|6.25|5.05|6.25|5.05|6.22|5.02|0
1646676840000|2022-03-07 18:14:00|6.15|4.95|6.19|4.99|6.19|4.99|6.15|4.95|0
1646676850000|2022-03-07 18:14:10|6.2|5|6.05|4.85|6.2|5|6.05|4.85|0
1646676860000|2022-03-07 18:14:20|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1646676880000|2022-03-07 18:14:40|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1646676890000|2022-03-07 18:14:50|6.09|4.89|6.11|4.91|6.11|4.91|6.09|4.89|0
1646676900000|2022-03-07 18:15:00|6.2|5|6.09|4.89|6.2|5|6.09|4.89|0
1646676910000|2022-03-07 18:15:10|6.08|4.88|6.03|4.83|6.08|4.88|6.03|4.83|0
1646676920000|2022-03-07 18:15:20|6.02|4.82|6.04|4.84|6.04|4.84|6.02|4.82|0
1646676930000|2022-03-07 18:15:30|5.89|4.69|5.91|4.71|5.91|4.71|5.89|4.69|0
1646676940000|2022-03-07 18:15:40|5.87|4.67|5.86|4.66|5.87|4.67|5.86|4.66|0
1646676950000|2022-03-07 18:15:50|5.79|4.59|5.83|4.63|5.83|4.63|5.79|4.59|0
1646676960000|2022-03-07 18:16:00|5.79|4.59|5.79|4.59|5.79|4.59|5.79|4.59|0
1646676970000|2022-03-07 18:16:10|5.86|4.66|5.91|4.71|5.91|4.71|5.86|4.66|0
1646676980000|2022-03-07 18:16:20|5.93|4.73|5.96|4.76|5.96|4.76|5.93|4.73|0
1646677000000|2022-03-07 18:16:40|5.93|4.73|6.02|4.82|6.02|4.82|5.93|4.73|0
1646677010000|2022-03-07 18:16:50|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646677020000|2022-03-07 18:17:00|5.91|4.71|5.79|4.59|5.91|4.71|5.79|4.59|0
1646677030000|2022-03-07 18:17:10|5.81|4.61|5.79|4.59|5.81|4.61|5.79|4.59|0
1646677040000|2022-03-07 18:17:20|5.82|4.62|5.8|4.6|5.82|4.62|5.8|4.6|0
1646677050000|2022-03-07 18:17:30|5.79|4.59|5.84|4.64|5.84|4.64|5.79|4.59|0
1646677060000|2022-03-07 18:17:40|5.82|4.62|5.81|4.61|5.82|4.62|5.81|4.61|0
1646677070000|2022-03-07 18:17:50|5.79|4.59|5.73|4.53|5.79|4.59|5.73|4.53|0
1646677080000|2022-03-07 18:18:00|5.72|4.52|5.7|4.5|5.72|4.52|5.7|4.5|0
1646677090000|2022-03-07 18:18:10|5.79|4.59|5.88|4.68|5.88|4.68|5.79|4.59|0
1646677100000|2022-03-07 18:18:20|5.84|4.64|5.84|4.64|5.84|4.64|5.84|4.64|0
1646677110000|2022-03-07 18:18:30|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1646677120000|2022-03-07 18:18:40|5.88|4.68|5.93|4.73|5.93|4.73|5.88|4.68|0
1646677130000|2022-03-07 18:18:50|5.96|4.76|5.86|4.66|5.96|4.76|5.86|4.66|0
1646677140000|2022-03-07 18:19:00|5.94|4.74|5.84|4.64|5.94|4.74|5.84|4.64|0
1646677150000|2022-03-07 18:19:10|5.82|4.62|5.78|4.58|5.82|4.62|5.78|4.58|0
1646677160000|2022-03-07 18:19:20|5.8|4.6|5.7|4.5|5.8|4.6|5.7|4.5|0
1646677170000|2022-03-07 18:19:30|5.72|4.52|5.72|4.52|5.72|4.52|5.72|4.52|0
1646677180000|2022-03-07 18:19:40|5.69|4.49|5.69|4.49|5.69|4.49|5.69|4.49|0
1646677190000|2022-03-07 18:19:50|5.74|4.54|5.75|4.55|5.75|4.55|5.74|4.54|0
1646677200000|2022-03-07 18:20:00|5.7|4.5|5.73|4.53|5.73|4.53|5.7|4.5|0
1646677210000|2022-03-07 18:20:10|5.72|4.52|5.72|4.52|5.72|4.52|5.72|4.52|0
1646677220000|2022-03-07 18:20:20|5.77|4.57|5.77|4.57|5.77|4.57|5.77|4.57|0
1646677230000|2022-03-07 18:20:30|5.69|4.49|5.6|4.4|5.69|4.49|5.6|4.4|0
1646677240000|2022-03-07 18:20:40|5.61|4.41|5.61|4.41|5.61|4.41|5.61|4.41|0
1646677250000|2022-03-07 18:20:50|5.74|4.54|5.72|4.52|5.74|4.54|5.72|4.52|0
1646677260000|2022-03-07 18:21:00|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646677270000|2022-03-07 18:21:10|5.77|4.57|5.7|4.5|5.77|4.57|5.7|4.5|0
1646677280000|2022-03-07 18:21:20|5.69|4.49|5.7|4.5|5.7|4.5|5.69|4.49|0
1646677290000|2022-03-07 18:21:30|5.67|4.47|5.67|4.47|5.67|4.47|5.67|4.47|0
1646677300000|2022-03-07 18:21:40|5.7|4.5|5.67|4.47|5.7|4.5|5.67|4.47|0
1646677310000|2022-03-07 18:21:50|5.63|4.43|5.65|4.45|5.65|4.45|5.63|4.43|0
1646677320000|2022-03-07 18:22:00|5.69|4.49|5.72|4.52|5.72|4.52|5.69|4.49|0
1646677330000|2022-03-07 18:22:10|5.7|4.5|5.7|4.5|5.7|4.5|5.7|4.5|0
1646677340000|2022-03-07 18:22:20|5.63|4.43|5.85|4.65|5.85|4.65|5.63|4.43|0
1646677350000|2022-03-07 18:22:30|5.8|4.6|5.91|4.71|5.91|4.71|5.8|4.6|0
1646677370000|2022-03-07 18:22:50|5.96|4.76|5.92|4.72|5.96|4.76|5.92|4.72|0
1646677380000|2022-03-07 18:23:00|6.06|4.86|5.99|4.79|6.06|4.86|5.99|4.79|0
1646677390000|2022-03-07 18:23:10|5.97|4.77|5.98|4.78|5.98|4.78|5.97|4.77|0
1646677400000|2022-03-07 18:23:20|6.08|4.88|6.04|4.84|6.08|4.88|6.04|4.84|0
1646677410000|2022-03-07 18:23:30|6.05|4.85|6.01|4.81|6.05|4.85|6.01|4.81|0
1646677420000|2022-03-07 18:23:40|5.94|4.74|5.96|4.76|5.96|4.76|5.94|4.74|0
1646677430000|2022-03-07 18:23:50|5.91|4.71|5.94|4.74|5.94|4.74|5.91|4.71|0
1646677440000|2022-03-07 18:24:00|6.16|4.96|6.08|4.88|6.16|4.96|6.08|4.88|0
1646677450000|2022-03-07 18:24:10|6.14|4.94|6.03|4.83|6.14|4.94|6.03|4.83|0
1646677460000|2022-03-07 18:24:20|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646677470000|2022-03-07 18:24:30|6.04|4.84|5.99|4.79|6.04|4.84|5.99|4.79|0
1646677480000|2022-03-07 18:24:40|5.92|4.72|5.92|4.72|5.92|4.72|5.92|4.72|0
1646677490000|2022-03-07 18:24:50|5.96|4.76|5.92|4.72|5.96|4.76|5.92|4.72|0
1646677500000|2022-03-07 18:25:00|5.99|4.79|6.05|4.85|6.05|4.85|5.99|4.79|0
1646677510000|2022-03-07 18:25:10|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646677520000|2022-03-07 18:25:20|6.21|5.01|6.17|4.97|6.21|5.01|6.17|4.97|0
1646677530000|2022-03-07 18:25:30|6.21|5.01|6.24|5.04|6.24|5.04|6.21|5.01|0
1646677540000|2022-03-07 18:25:40|6.37|5.17|6.3|5.1|6.37|5.17|6.3|5.1|0
1646677550000|2022-03-07 18:25:50|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1646677560000|2022-03-07 18:26:00|6.23|5.03|6.23|5.03|6.23|5.03|6.23|5.03|0
1646677570000|2022-03-07 18:26:10|6.13|4.93|6.17|4.97|6.17|4.97|6.13|4.93|0
1646677580000|2022-03-07 18:26:20|6.08|4.88|6.03|4.83|6.08|4.88|6.03|4.83|0
1646677590000|2022-03-07 18:26:30|6.04|4.84|6.06|4.86|6.06|4.86|6.04|4.84|0
1646677600000|2022-03-07 18:26:40|6.08|4.88|6.1|4.9|6.1|4.9|6.08|4.88|0
1646677610000|2022-03-07 18:26:50|6.08|4.88|6.1|4.9|6.1|4.9|6.08|4.88|0
1646677620000|2022-03-07 18:27:00|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1646677630000|2022-03-07 18:27:10|6.21|5.01|6.31|5.11|6.31|5.11|6.21|5.01|0
1646677640000|2022-03-07 18:27:20|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1646677650000|2022-03-07 18:27:30|6.28|5.08|6.33|5.13|6.33|5.13|6.28|5.08|0
1646677660000|2022-03-07 18:27:40|6.36|5.16|6.43|5.23|6.43|5.23|6.36|5.16|0
1646677670000|2022-03-07 18:27:50|6.37|5.17|6.3|5.1|6.37|5.17|6.3|5.1|0
1646677680000|2022-03-07 18:28:00|6.22|5.02|6.3|5.1|6.3|5.1|6.22|5.02|0
1646677690000|2022-03-07 18:28:10|6.29|5.09|6.41|5.21|6.41|5.21|6.29|5.09|0
1646677700000|2022-03-07 18:28:20|6.37|5.17|6.3|5.1|6.37|5.17|6.3|5.1|0
1646677710000|2022-03-07 18:28:30|6.28|5.08|6.24|5.04|6.28|5.08|6.24|5.04|0
1646677720000|2022-03-07 18:28:40|6.19|4.99|6.22|5.02|6.22|5.02|6.19|4.99|0
1646677730000|2022-03-07 18:28:50|6.18|4.98|6.24|5.04|6.24|5.04|6.18|4.98|0
1646677740000|2022-03-07 18:29:00|6.3|5.1|6.19|4.99|6.3|5.1|6.19|4.99|0
1646677750000|2022-03-07 18:29:10|6.18|4.98|6.28|5.08|6.28|5.08|6.18|4.98|0
1646677760000|2022-03-07 18:29:20|6.25|5.05|6.28|5.08|6.28|5.08|6.25|5.05|0
1646677770000|2022-03-07 18:29:30|6.33|5.13|6.22|5.02|6.33|5.13|6.22|5.02|0
1646677780000|2022-03-07 18:29:40|6.2|5|6.2|5|6.2|5|6.2|5|0
1646677790000|2022-03-07 18:29:50|6.16|4.96|6.17|4.97|6.17|4.97|6.16|4.96|0
1646677800000|2022-03-07 18:30:00|7.1|5.81|7.12|5.83|7.12|5.83|7.1|5.81|0
1646677810000|2022-03-07 18:30:10|7.17|5.86|7.04|5.76|7.17|5.86|7.04|5.76|0
1646677820000|2022-03-07 18:30:20|6.99|5.72|6.96|5.7|6.99|5.72|6.96|5.7|0
1646677830000|2022-03-07 18:30:30|6.99|5.72|6.94|5.68|6.99|5.72|6.94|5.68|0
1646677840000|2022-03-07 18:30:40|6.96|5.7|6.99|5.72|6.99|5.72|6.96|5.7|0
1646677850000|2022-03-07 18:30:50|6.96|5.7|6.96|5.7|6.96|5.7|6.96|5.7|0
1646677860000|2022-03-07 18:31:00|7.01|5.73|7.03|5.75|7.03|5.75|7.01|5.73|0
1646677870000|2022-03-07 18:31:10|7.1|5.81|7.11|5.82|7.11|5.82|7.1|5.81|0
1646677880000|2022-03-07 18:31:20|7.03|5.75|7.01|5.73|7.03|5.75|7.01|5.73|0
1646677890000|2022-03-07 18:31:30|6.96|5.7|6.96|5.7|6.96|5.7|6.96|5.7|0
1646677900000|2022-03-07 18:31:40|6.94|5.68|6.94|5.68|6.94|5.68|6.94|5.68|0
1646677910000|2022-03-07 18:31:50|6.87|5.62|6.92|5.66|6.92|5.66|6.87|5.62|0
1646677920000|2022-03-07 18:32:00|7.01|5.73|6.85|5.61|7.01|5.73|6.85|5.61|0
1646677930000|2022-03-07 18:32:10|6.69|5.47|6.74|5.52|6.74|5.52|6.69|5.47|0
1646677940000|2022-03-07 18:32:20|6.7|5.48|6.68|5.46|6.7|5.48|6.68|5.46|0
1646677950000|2022-03-07 18:32:30|6.72|5.5|6.72|5.5|6.72|5.5|6.72|5.5|0
1646677960000|2022-03-07 18:32:40|6.7|5.48|6.72|5.5|6.72|5.5|6.7|5.48|0
1646677970000|2022-03-07 18:32:50|6.68|5.46|6.64|5.43|6.68|5.46|6.64|5.43|0
1646677980000|2022-03-07 18:33:00|6.66|5.45|6.65|5.44|6.66|5.45|6.65|5.44|0
1646677990000|2022-03-07 18:33:10|6.7|5.48|6.66|5.45|6.7|5.48|6.66|5.45|0
1646678000000|2022-03-07 18:33:20|6.65|5.44|6.64|5.43|6.65|5.44|6.64|5.43|0
1646678010000|2022-03-07 18:33:30|6.65|5.44|6.65|5.44|6.65|5.44|6.65|5.44|0
1646678020000|2022-03-07 18:33:40|6.68|5.46|6.66|5.45|6.68|5.46|6.66|5.45|0
1646678030000|2022-03-07 18:33:50|6.6|5.4|6.64|5.43|6.64|5.43|6.6|5.4|0
1646678040000|2022-03-07 18:34:00|6.57|5.37|6.7|5.48|6.7|5.48|6.57|5.37|0
1646678050000|2022-03-07 18:34:10|6.66|5.45|6.57|5.37|6.66|5.45|6.57|5.37|0
1646678060000|2022-03-07 18:34:20|6.48|5.28|6.39|5.19|6.48|5.28|6.39|5.19|0
1646678070000|2022-03-07 18:34:30|6.33|5.13|6.29|5.09|6.33|5.13|6.29|5.09|0
1646678080000|2022-03-07 18:34:40|6.35|5.15|6.38|5.18|6.38|5.18|6.35|5.15|0
1646678090000|2022-03-07 18:34:50|6.44|5.24|6.48|5.28|6.48|5.28|6.44|5.24|0
1646678100000|2022-03-07 18:35:00|6.4|5.2|6.42|5.22|6.42|5.22|6.4|5.2|0
1646678110000|2022-03-07 18:35:10|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1646678120000|2022-03-07 18:35:20|6.28|5.08|6.38|5.18|6.38|5.18|6.28|5.08|0
1646678130000|2022-03-07 18:35:30|6.43|5.23|6.33|5.13|6.43|5.23|6.33|5.13|0
1646678140000|2022-03-07 18:35:40|6.37|5.17|6.31|5.11|6.37|5.17|6.31|5.11|0
1646678150000|2022-03-07 18:35:50|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1646678160000|2022-03-07 18:36:00|6.31|5.11|6.35|5.15|6.35|5.15|6.31|5.11|0
1646678170000|2022-03-07 18:36:10|6.31|5.11|6.27|5.07|6.31|5.11|6.27|5.07|0
1646678180000|2022-03-07 18:36:20|6.28|5.08|6.24|5.04|6.28|5.08|6.24|5.04|0
1646678190000|2022-03-07 18:36:30|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1646678200000|2022-03-07 18:36:40|6.19|4.99|6.18|4.98|6.19|4.99|6.18|4.98|0
1646678210000|2022-03-07 18:36:50|6.11|4.91|6.17|4.97|6.17|4.97|6.11|4.91|0
1646678220000|2022-03-07 18:37:00|6.15|4.95|6.16|4.96|6.16|4.96|6.15|4.95|0
1646678230000|2022-03-07 18:37:10|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1646678240000|2022-03-07 18:37:20|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1646678250000|2022-03-07 18:37:30|6.22|5.02|6.2|5|6.22|5.02|6.2|5|0
1646678260000|2022-03-07 18:37:40|6.18|4.98|6.24|5.04|6.24|5.04|6.18|4.98|0
1646678270000|2022-03-07 18:37:50|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1646678280000|2022-03-07 18:38:00|6.29|5.09|6.26|5.06|6.29|5.09|6.26|5.06|0
1646678290000|2022-03-07 18:38:10|6.28|5.08|6.22|5.02|6.28|5.08|6.22|5.02|0
1646678300000|2022-03-07 18:38:20|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1646678310000|2022-03-07 18:38:30|6.25|5.05|6.14|4.94|6.25|5.05|6.14|4.94|0
1646678320000|2022-03-07 18:38:40|6.16|4.96|6.14|4.94|6.16|4.96|6.14|4.94|0
1646678330000|2022-03-07 18:38:50|6.11|4.91|6.07|4.87|6.11|4.91|6.07|4.87|0
1646678340000|2022-03-07 18:39:00|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1646678350000|2022-03-07 18:39:10|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646678360000|2022-03-07 18:39:20|6.16|4.96|6.2|5|6.2|5|6.16|4.96|0
1646678370000|2022-03-07 18:39:30|6.22|5.02|6.14|4.94|6.22|5.02|6.14|4.94|0
1646678380000|2022-03-07 18:39:40|6.2|5|6.24|5.04|6.24|5.04|6.2|5|0
1646678390000|2022-03-07 18:39:50|6.27|5.07|6.24|5.04|6.27|5.07|6.24|5.04|0
1646678400000|2022-03-07 18:40:00|6.23|5.03|6.23|5.03|6.23|5.03|6.23|5.03|0
1646678410000|2022-03-07 18:40:10|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1646678420000|2022-03-07 18:40:20|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1646678430000|2022-03-07 18:40:30|6.2|5|6.2|5|6.2|5|6.2|5|0
1646678440000|2022-03-07 18:40:40|6.21|5.01|6.18|4.98|6.21|5.01|6.18|4.98|0
1646678450000|2022-03-07 18:40:50|6.22|5.02|6.2|5|6.22|5.02|6.2|5|0
1646678460000|2022-03-07 18:41:00|6.25|5.05|6.25|5.05|6.25|5.05|6.25|5.05|0
1646678470000|2022-03-07 18:41:10|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1646678480000|2022-03-07 18:41:20|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1646678490000|2022-03-07 18:41:30|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1646678500000|2022-03-07 18:41:40|6.16|4.96|6.05|4.85|6.16|4.96|6.05|4.85|0
1646678510000|2022-03-07 18:41:50|6.02|4.82|6.05|4.85|6.05|4.85|6.02|4.82|0
1646678530000|2022-03-07 18:42:10|6.04|4.84|6.07|4.87|6.07|4.87|6.04|4.84|0
1646678540000|2022-03-07 18:42:20|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1646678550000|2022-03-07 18:42:30|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1646678560000|2022-03-07 18:42:40|6.04|4.84|6.11|4.91|6.11|4.91|6.04|4.84|0
1646678570000|2022-03-07 18:42:50|6.09|4.89|6.12|4.92|6.12|4.92|6.09|4.89|0
1646678580000|2022-03-07 18:43:00|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1646678590000|2022-03-07 18:43:10|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1646678600000|2022-03-07 18:43:20|6.11|4.91|6.07|4.87|6.11|4.91|6.07|4.87|0
1646678610000|2022-03-07 18:43:30|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1646678620000|2022-03-07 18:43:40|6.07|4.87|6.07|4.87|6.07|4.87|6.07|4.87|0
1646678700000|2022-03-07 18:45:00|6.42|5.22|6.38|5.18|6.42|5.22|6.38|5.18|0
1646678710000|2022-03-07 18:45:10|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1646678720000|2022-03-07 18:45:20|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1646678730000|2022-03-07 18:45:30|6.4|5.2|6.48|5.28|6.48|5.28|6.4|5.2|0
1646678740000|2022-03-07 18:45:40|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1646678750000|2022-03-07 18:45:50|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1646678760000|2022-03-07 18:46:00|6.49|5.29|6.6|5.4|6.6|5.4|6.49|5.29|0
1646678770000|2022-03-07 18:46:10|6.66|5.45|6.6|5.4|6.66|5.45|6.6|5.4|0
1646678780000|2022-03-07 18:46:20|6.63|5.43|6.55|5.35|6.63|5.43|6.55|5.35|0
1646678790000|2022-03-07 18:46:30|6.49|5.29|6.47|5.27|6.49|5.29|6.47|5.27|0
1646678800000|2022-03-07 18:46:40|6.43|5.23|6.37|5.17|6.43|5.23|6.37|5.17|0
1646678810000|2022-03-07 18:46:50|6.39|5.19|6.38|5.18|6.39|5.19|6.38|5.18|0
1646678820000|2022-03-07 18:47:00|6.45|5.25|6.51|5.31|6.51|5.31|6.45|5.25|0
1646678830000|2022-03-07 18:47:10|6.54|5.34|6.53|5.33|6.54|5.34|6.53|5.33|0
1646678840000|2022-03-07 18:47:20|6.43|5.23|6.36|5.16|6.43|5.23|6.36|5.16|0
1646678850000|2022-03-07 18:47:30|6.26|5.06|6.31|5.11|6.31|5.11|6.26|5.06|0
1646678860000|2022-03-07 18:47:40|6.3|5.1|6.31|5.11|6.31|5.11|6.3|5.1|0
1646678870000|2022-03-07 18:47:50|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1646678880000|2022-03-07 18:48:00|6.26|5.06|6.3|5.1|6.3|5.1|6.26|5.06|0
1646678890000|2022-03-07 18:48:10|6.21|5.01|6.17|4.97|6.21|5.01|6.17|4.97|0
1646678900000|2022-03-07 18:48:20|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1646678910000|2022-03-07 18:48:30|6.26|5.06|6.32|5.12|6.32|5.12|6.26|5.06|0
1646678920000|2022-03-07 18:48:40|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1646678930000|2022-03-07 18:48:50|6.36|5.16|6.37|5.17|6.37|5.17|6.36|5.16|0
1646678940000|2022-03-07 18:49:00|6.31|5.11|6.23|5.03|6.31|5.11|6.23|5.03|0
1646678950000|2022-03-07 18:49:10|6.21|5.01|6.26|5.06|6.26|5.06|6.21|5.01|0
1646678960000|2022-03-07 18:49:20|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1646678970000|2022-03-07 18:49:30|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1646678980000|2022-03-07 18:49:40|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1646678990000|2022-03-07 18:49:50|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1646679000000|2022-03-07 18:50:00|6.2|5|6.22|5.02|6.22|5.02|6.2|5|0
1646679010000|2022-03-07 18:50:10|6.3|5.1|6.45|5.25|6.45|5.25|6.3|5.1|0
1646679020000|2022-03-07 18:50:20|6.49|5.29|6.43|5.23|6.49|5.29|6.43|5.23|0
1646679030000|2022-03-07 18:50:30|6.37|5.17|6.32|5.12|6.37|5.17|6.32|5.12|0
1646679040000|2022-03-07 18:50:40|6.3|5.1|6.31|5.11|6.31|5.11|6.3|5.1|0
1646679050000|2022-03-07 18:50:50|6.37|5.17|6.32|5.12|6.37|5.17|6.32|5.12|0
1646679060000|2022-03-07 18:51:00|6.39|5.19|6.3|5.1|6.39|5.19|6.3|5.1|0
1646679070000|2022-03-07 18:51:10|6.33|5.13|6.35|5.15|6.35|5.15|6.33|5.13|0
1646679080000|2022-03-07 18:51:20|6.33|5.13|6.31|5.11|6.33|5.13|6.31|5.11|0
1646679090000|2022-03-07 18:51:30|6.22|5.02|6.26|5.06|6.26|5.06|6.22|5.02|0
1646679100000|2022-03-07 18:51:40|6.22|5.02|6.19|4.99|6.22|5.02|6.19|4.99|0
1646679110000|2022-03-07 18:51:50|6.2|5|6.3|5.1|6.3|5.1|6.2|5|0
1646679120000|2022-03-07 18:52:00|6.34|5.14|6.39|5.19|6.39|5.19|6.34|5.14|0
1646679130000|2022-03-07 18:52:10|6.41|5.21|6.43|5.23|6.43|5.23|6.41|5.21|0
1646679140000|2022-03-07 18:52:20|6.37|5.17|6.41|5.21|6.41|5.21|6.37|5.17|0
1646679150000|2022-03-07 18:52:30|6.48|5.28|6.36|5.16|6.48|5.28|6.36|5.16|0
1646679160000|2022-03-07 18:52:40|6.37|5.17|6.35|5.15|6.37|5.17|6.35|5.15|0
1646679170000|2022-03-07 18:52:50|6.28|5.08|6.3|5.1|6.3|5.1|6.28|5.08|0
1646679180000|2022-03-07 18:53:00|6.28|5.08|6.19|4.99|6.28|5.08|6.19|4.99|0
1646679190000|2022-03-07 18:53:10|6.17|4.97|6.12|4.92|6.17|4.97|6.12|4.92|0
1646679200000|2022-03-07 18:53:20|6.11|4.91|6.17|4.97|6.17|4.97|6.11|4.91|0
1646679210000|2022-03-07 18:53:30|6.19|4.99|6.22|5.02|6.22|5.02|6.19|4.99|0
1646679220000|2022-03-07 18:53:40|6.15|4.95|6.12|4.92|6.15|4.95|6.12|4.92|0
1646679230000|2022-03-07 18:53:50|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1646679240000|2022-03-07 18:54:00|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1646679250000|2022-03-07 18:54:10|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1646679260000|2022-03-07 18:54:20|6.09|4.89|6.04|4.84|6.09|4.89|6.04|4.84|0
1646679270000|2022-03-07 18:54:30|6.01|4.81|5.98|4.78|6.01|4.81|5.98|4.78|0
1646679280000|2022-03-07 18:54:40|6.04|4.84|6.03|4.83|6.04|4.84|6.03|4.83|0
1646679290000|2022-03-07 18:54:50|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646679300000|2022-03-07 18:55:00|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646679310000|2022-03-07 18:55:10|6|4.8|6|4.8|6|4.8|6|4.8|0
1646679320000|2022-03-07 18:55:20|5.96|4.76|6|4.8|6|4.8|5.96|4.76|0
1646679330000|2022-03-07 18:55:30|6.03|4.83|6.04|4.84|6.04|4.84|6.03|4.83|0
1646679340000|2022-03-07 18:55:40|6.05|4.85|6.08|4.88|6.08|4.88|6.05|4.85|0
1646679350000|2022-03-07 18:55:50|6.06|4.86|6.02|4.82|6.06|4.86|6.02|4.82|0
1646679360000|2022-03-07 18:56:00|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1646679370000|2022-03-07 18:56:10|6.01|4.81|5.97|4.77|6.01|4.81|5.97|4.77|0
1646679380000|2022-03-07 18:56:20|5.98|4.78|5.97|4.77|5.98|4.78|5.97|4.77|0
1646679390000|2022-03-07 18:56:30|5.99|4.79|5.93|4.73|5.99|4.79|5.93|4.73|0
1646679400000|2022-03-07 18:56:40|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646679410000|2022-03-07 18:56:50|5.99|4.79|5.94|4.74|5.99|4.79|5.94|4.74|0
1646679420000|2022-03-07 18:57:00|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646679430000|2022-03-07 18:57:10|5.92|4.72|5.88|4.68|5.92|4.72|5.88|4.68|0
1646679440000|2022-03-07 18:57:20|5.93|4.73|6|4.8|6|4.8|5.93|4.73|0
1646679450000|2022-03-07 18:57:30|6.04|4.84|6|4.8|6.04|4.84|6|4.8|0
1646679460000|2022-03-07 18:57:40|6.06|4.86|6.07|4.87|6.07|4.87|6.06|4.86|0
1646679470000|2022-03-07 18:57:50|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646679480000|2022-03-07 18:58:00|5.91|4.71|5.88|4.68|5.91|4.71|5.88|4.68|0
1646679490000|2022-03-07 18:58:10|5.9|4.7|5.86|4.66|5.9|4.7|5.86|4.66|0
1646679500000|2022-03-07 18:58:20|5.88|4.68|5.9|4.7|5.9|4.7|5.88|4.68|0
1646679510000|2022-03-07 18:58:30|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1646679520000|2022-03-07 18:58:40|5.9|4.7|5.9|4.7|5.9|4.7|5.9|4.7|0
1646679530000|2022-03-07 18:58:50|5.94|4.74|5.95|4.75|5.95|4.75|5.94|4.74|0
1646679540000|2022-03-07 18:59:00|5.98|4.78|6|4.8|6|4.8|5.98|4.78|0
1646679550000|2022-03-07 18:59:10|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1646679560000|2022-03-07 18:59:20|5.93|4.73|5.98|4.78|5.98|4.78|5.93|4.73|0
1646679570000|2022-03-07 18:59:30|6|4.8|6|4.8|6|4.8|6|4.8|0
1646679580000|2022-03-07 18:59:40|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646679590000|2022-03-07 18:59:50|6|4.8|6|4.8|6|4.8|6|4.8|0
1646679650000|2022-03-07 19:00:50|6.59|5.39|6.66|5.45|6.66|5.45|6.59|5.39|0
1646679660000|2022-03-07 19:01:00|6.65|5.44|6.6|5.4|6.65|5.44|6.6|5.4|0
1646679670000|2022-03-07 19:01:10|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1646679680000|2022-03-07 19:01:20|6.61|5.41|6.56|5.36|6.61|5.41|6.56|5.36|0
1646679690000|2022-03-07 19:01:30|6.55|5.35|6.49|5.29|6.55|5.35|6.49|5.29|0
1646679700000|2022-03-07 19:01:40|6.5|5.3|6.49|5.29|6.5|5.3|6.49|5.29|0
1646679710000|2022-03-07 19:01:50|6.47|5.27|6.43|5.23|6.47|5.27|6.43|5.23|0
1646679720000|2022-03-07 19:02:00|6.38|5.18|6.37|5.17|6.38|5.18|6.37|5.17|0
1646679730000|2022-03-07 19:02:10|6.39|5.19|6.4|5.2|6.4|5.2|6.39|5.19|0
1646679740000|2022-03-07 19:02:20|6.37|5.17|6.4|5.2|6.4|5.2|6.37|5.17|0
1646679750000|2022-03-07 19:02:30|6.45|5.25|6.51|5.31|6.51|5.31|6.45|5.25|0
1646679760000|2022-03-07 19:02:40|6.5|5.3|6.53|5.33|6.53|5.33|6.5|5.3|0
1646679770000|2022-03-07 19:02:50|6.54|5.34|6.55|5.35|6.55|5.35|6.54|5.34|0
1646679780000|2022-03-07 19:03:00|6.44|5.24|6.4|5.2|6.44|5.24|6.4|5.2|0
1646679790000|2022-03-07 19:03:10|6.33|5.13|6.28|5.08|6.33|5.13|6.28|5.08|0
1646679800000|2022-03-07 19:03:20|6.3|5.1|6.34|5.14|6.34|5.14|6.3|5.1|0
1646679810000|2022-03-07 19:03:30|6.31|5.11|6.32|5.12|6.32|5.12|6.31|5.11|0
1646679820000|2022-03-07 19:03:40|6.29|5.09|6.3|5.1|6.3|5.1|6.29|5.09|0
1646679830000|2022-03-07 19:03:50|6.32|5.12|6.28|5.08|6.32|5.12|6.28|5.08|0
1646679840000|2022-03-07 19:04:00|6.29|5.09|6.24|5.04|6.29|5.09|6.24|5.04|0
1646679850000|2022-03-07 19:04:10|6.25|5.05|6.25|5.05|6.25|5.05|6.25|5.05|0
1646679860000|2022-03-07 19:04:20|6.28|5.08|6.23|5.03|6.28|5.08|6.23|5.03|0
1646679870000|2022-03-07 19:04:30|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1646679880000|2022-03-07 19:04:40|6.2|5|6.19|4.99|6.2|5|6.19|4.99|0
1646679890000|2022-03-07 19:04:50|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1646679900000|2022-03-07 19:05:00|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1646679910000|2022-03-07 19:05:10|6.26|5.06|6.31|5.11|6.31|5.11|6.26|5.06|0
1646679920000|2022-03-07 19:05:20|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1646679930000|2022-03-07 19:05:30|6.35|5.15|6.32|5.12|6.35|5.15|6.32|5.12|0
1646679940000|2022-03-07 19:05:40|6.39|5.19|6.36|5.16|6.39|5.19|6.36|5.16|0
1646679950000|2022-03-07 19:05:50|6.35|5.15|6.37|5.17|6.37|5.17|6.35|5.15|0
1646679960000|2022-03-07 19:06:00|6.34|5.14|6.32|5.12|6.34|5.14|6.32|5.12|0
1646679970000|2022-03-07 19:06:10|6.27|5.07|6.28|5.08|6.28|5.08|6.27|5.07|0
1646679980000|2022-03-07 19:06:20|6.24|5.04|6.19|4.99|6.24|5.04|6.19|4.99|0
1646679990000|2022-03-07 19:06:30|6.2|5|6.26|5.06|6.26|5.06|6.2|5|0
1646680000000|2022-03-07 19:06:40|6.23|5.03|6.19|4.99|6.23|5.03|6.19|4.99|0
1646680010000|2022-03-07 19:06:50|6.22|5.02|6.21|5.01|6.22|5.02|6.21|5.01|0
1646680020000|2022-03-07 19:07:00|6.2|5|6.19|4.99|6.2|5|6.19|4.99|0
1646680030000|2022-03-07 19:07:10|6.17|4.97|6.16|4.96|6.17|4.97|6.16|4.96|0
1646680040000|2022-03-07 19:07:20|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1646680050000|2022-03-07 19:07:30|6.2|5|6.21|5.01|6.21|5.01|6.2|5|0
1646680060000|2022-03-07 19:07:40|6.14|4.94|6.11|4.91|6.14|4.94|6.11|4.91|0
1646680070000|2022-03-07 19:07:50|6.13|4.93|6.17|4.97|6.17|4.97|6.13|4.93|0
1646680080000|2022-03-07 19:08:00|6.18|4.98|6.21|5.01|6.21|5.01|6.18|4.98|0
1646680090000|2022-03-07 19:08:10|6.22|5.02|6.28|5.08|6.28|5.08|6.22|5.02|0
1646680100000|2022-03-07 19:08:20|6.29|5.09|6.36|5.16|6.36|5.16|6.29|5.09|0
1646680110000|2022-03-07 19:08:30|6.47|5.27|6.49|5.29|6.49|5.29|6.47|5.27|0
1646680120000|2022-03-07 19:08:40|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1646680130000|2022-03-07 19:08:50|6.4|5.2|6.37|5.17|6.4|5.2|6.37|5.17|0
1646680140000|2022-03-07 19:09:00|6.36|5.16|6.32|5.12|6.36|5.16|6.32|5.12|0
1646680150000|2022-03-07 19:09:10|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1646680160000|2022-03-07 19:09:20|6.32|5.12|6.31|5.11|6.32|5.12|6.31|5.11|0
1646680170000|2022-03-07 19:09:30|6.32|5.12|6.32|5.12|6.32|5.12|6.32|5.12|0
1646680180000|2022-03-07 19:09:40|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1646680190000|2022-03-07 19:09:50|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1646680200000|2022-03-07 19:10:00|6.33|5.13|6.34|5.14|6.34|5.14|6.33|5.13|0
1646680210000|2022-03-07 19:10:10|6.33|5.13|6.35|5.15|6.35|5.15|6.33|5.13|0
1646680220000|2022-03-07 19:10:20|6.4|5.2|6.36|5.16|6.4|5.2|6.36|5.16|0
1646680230000|2022-03-07 19:10:30|6.33|5.13|6.3|5.1|6.33|5.13|6.3|5.1|0
1646680240000|2022-03-07 19:10:40|6.37|5.17|6.33|5.13|6.37|5.17|6.33|5.13|0
1646680250000|2022-03-07 19:10:50|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1646680260000|2022-03-07 19:11:00|6.33|5.13|6.31|5.11|6.33|5.13|6.31|5.11|0
1646680270000|2022-03-07 19:11:10|6.28|5.08|6.28|5.08|6.28|5.08|6.28|5.08|0
1646680280000|2022-03-07 19:11:20|6.34|5.14|6.32|5.12|6.34|5.14|6.32|5.12|0
1646680290000|2022-03-07 19:11:30|6.27|5.07|6.23|5.03|6.27|5.07|6.23|5.03|0
1646680300000|2022-03-07 19:11:40|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1646680310000|2022-03-07 19:11:50|6.23|5.03|6.26|5.06|6.26|5.06|6.23|5.03|0
1646680320000|2022-03-07 19:12:00|6.24|5.04|6.22|5.02|6.24|5.04|6.22|5.02|0
1646680330000|2022-03-07 19:12:10|6.17|4.97|6.19|4.99|6.19|4.99|6.17|4.97|0
1646680340000|2022-03-07 19:12:20|6.2|5|6.2|5|6.2|5|6.2|5|0
1646680350000|2022-03-07 19:12:30|6.23|5.03|6.29|5.09|6.29|5.09|6.23|5.03|0
1646680360000|2022-03-07 19:12:40|6.3|5.1|6.28|5.08|6.3|5.1|6.28|5.08|0
1646680370000|2022-03-07 19:12:50|6.39|5.19|6.34|5.14|6.39|5.19|6.34|5.14|0
1646680380000|2022-03-07 19:13:00|6.35|5.15|6.38|5.18|6.38|5.18|6.35|5.15|0
1646680390000|2022-03-07 19:13:10|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1646680400000|2022-03-07 19:13:20|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1646680410000|2022-03-07 19:13:30|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1646680420000|2022-03-07 19:13:40|6.44|5.24|6.42|5.22|6.44|5.24|6.42|5.22|0
1646680430000|2022-03-07 19:13:50|6.37|5.17|6.4|5.2|6.4|5.2|6.37|5.17|0
1646680440000|2022-03-07 19:14:00|6.42|5.22|6.46|5.26|6.46|5.26|6.42|5.22|0
1646680450000|2022-03-07 19:14:10|6.47|5.27|6.35|5.15|6.47|5.27|6.35|5.15|0
1646680460000|2022-03-07 19:14:20|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1646680470000|2022-03-07 19:14:30|6.37|5.17|6.43|5.23|6.43|5.23|6.37|5.17|0
1646680480000|2022-03-07 19:14:40|6.37|5.17|6.33|5.13|6.37|5.17|6.33|5.13|0
1646680490000|2022-03-07 19:14:50|6.28|5.08|6.33|5.13|6.33|5.13|6.28|5.08|0
1646680500000|2022-03-07 19:15:00|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1646680510000|2022-03-07 19:15:10|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1646680520000|2022-03-07 19:15:20|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1646680530000|2022-03-07 19:15:30|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1646680540000|2022-03-07 19:15:40|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1646680550000|2022-03-07 19:15:50|6.16|4.96|6.17|4.97|6.17|4.97|6.16|4.96|0
1646680560000|2022-03-07 19:16:00|6.19|4.99|6.17|4.97|6.19|4.99|6.17|4.97|0
1646680570000|2022-03-07 19:16:10|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646680580000|2022-03-07 19:16:20|6.12|4.92|6.14|4.94|6.14|4.94|6.12|4.92|0
1646680590000|2022-03-07 19:16:30|6.12|4.92|6.14|4.94|6.14|4.94|6.12|4.92|0
1646680600000|2022-03-07 19:16:40|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646680890000|2022-03-07 19:21:30|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1646694420000|2022-03-07 23:07:00|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1646694430000|2022-03-07 23:07:10|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1646694440000|2022-03-07 23:07:20|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1646694450000|2022-03-07 23:07:30|3.4|2.2|3.39|2.19|3.41|2.21|3.39|2.19|0
1646694460000|2022-03-07 23:07:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1646694470000|2022-03-07 23:07:50|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1646694480000|2022-03-07 23:08:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1646694490000|2022-03-07 23:08:10|3.4|2.2|3.4|2.2|3.4|2.2|3.38|2.18|0
1646694500000|2022-03-07 23:08:20|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1646694510000|2022-03-07 23:08:30|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1646694520000|2022-03-07 23:08:40|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1646694530000|2022-03-07 23:08:50|3.41|2.21|3.39|2.19|3.41|2.21|3.38|2.18|0
1646694540000|2022-03-07 23:09:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1646694550000|2022-03-07 23:09:10|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1646694560000|2022-03-07 23:09:20|3.41|2.21|3.47|2.27|3.47|2.27|3.41|2.21|0
1646694570000|2022-03-07 23:09:30|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1646694580000|2022-03-07 23:09:40|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1646694590000|2022-03-07 23:09:50|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1646694600000|2022-03-07 23:10:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1646694610000|2022-03-07 23:10:10|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1646694630000|2022-03-07 23:10:30|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1646694640000|2022-03-07 23:10:40|3.48|2.28|3.51|2.31|3.51|2.31|3.48|2.28|0
1646694650000|2022-03-07 23:10:50|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1646694660000|2022-03-07 23:11:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1646694670000|2022-03-07 23:11:10|3.48|2.28|3.47|2.27|3.49|2.29|3.47|2.27|0
1646694680000|2022-03-07 23:11:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1646694700000|2022-03-07 23:11:40|3.45|2.25|3.44|2.24|3.46|2.26|3.44|2.24|0
1646694710000|2022-03-07 23:11:50|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1646694720000|2022-03-07 23:12:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1646694730000|2022-03-07 23:12:10|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1646694740000|2022-03-07 23:12:20|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1646694750000|2022-03-07 23:12:30|3.44|2.24|3.41|2.21|3.44|2.24|3.41|2.21|0
1646694760000|2022-03-07 23:12:40|3.42|2.22|3.47|2.27|3.47|2.27|3.42|2.22|0
1646694770000|2022-03-07 23:12:50|3.45|2.25|3.48|2.28|3.48|2.28|3.44|2.24|0
1646694780000|2022-03-07 23:13:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1646694790000|2022-03-07 23:13:10|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1646694800000|2022-03-07 23:13:20|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1646694810000|2022-03-07 23:13:30|3.5|2.3|3.51|2.31|3.51|2.31|3.49|2.29|0
1646694820000|2022-03-07 23:13:40|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1646694830000|2022-03-07 23:13:50|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1646694840000|2022-03-07 23:14:00|3.53|2.33|3.55|2.35|3.55|2.35|3.52|2.32|0
1646694850000|2022-03-07 23:14:10|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1646694860000|2022-03-07 23:14:20|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1646694870000|2022-03-07 23:14:30|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1646694890000|2022-03-07 23:14:50|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1646694900000|2022-03-07 23:15:00|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1646694910000|2022-03-07 23:15:10|3.57|2.37|3.54|2.34|3.57|2.37|3.54|2.34|0
1646694920000|2022-03-07 23:15:20|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646694930000|2022-03-07 23:15:30|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1646694940000|2022-03-07 23:15:40|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1646694950000|2022-03-07 23:15:50|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1646694960000|2022-03-07 23:16:00|3.52|2.32|3.51|2.31|3.52|2.32|3.5|2.3|0
1646694980000|2022-03-07 23:16:20|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1646694990000|2022-03-07 23:16:30|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1646695000000|2022-03-07 23:16:40|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1646695010000|2022-03-07 23:16:50|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1646695020000|2022-03-07 23:17:00|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1646695030000|2022-03-07 23:17:10|3.49|2.29|3.53|2.33|3.53|2.33|3.49|2.29|0
1646695040000|2022-03-07 23:17:20|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1646695050000|2022-03-07 23:17:30|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1646695060000|2022-03-07 23:17:40|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1646695070000|2022-03-07 23:17:50|3.55|2.35|3.48|2.28|3.55|2.35|3.48|2.28|0
1646695080000|2022-03-07 23:18:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1646695090000|2022-03-07 23:18:10|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1646695100000|2022-03-07 23:18:20|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1646695110000|2022-03-07 23:18:30|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1646695120000|2022-03-07 23:18:40|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1646695130000|2022-03-07 23:18:50|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1646695140000|2022-03-07 23:19:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1646695150000|2022-03-07 23:19:10|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1646695160000|2022-03-07 23:19:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1646695170000|2022-03-07 23:19:30|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1646695180000|2022-03-07 23:19:40|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1646695190000|2022-03-07 23:19:50|3.46|2.26|3.5|2.3|3.5|2.3|3.46|2.26|0
1646695200000|2022-03-07 23:20:00|3.49|2.29|3.55|2.35|3.55|2.35|3.49|2.29|0
1646695210000|2022-03-07 23:20:10|3.53|2.33|3.56|2.36|3.56|2.36|3.53|2.33|0
1646695220000|2022-03-07 23:20:20|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1646695230000|2022-03-07 23:20:30|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646695240000|2022-03-07 23:20:40|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1646695250000|2022-03-07 23:20:50|3.58|2.38|3.54|2.34|3.58|2.38|3.54|2.34|0
1646695260000|2022-03-07 23:21:00|3.55|2.35|3.58|2.38|3.58|2.38|3.55|2.35|0
1646695270000|2022-03-07 23:21:10|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1646695280000|2022-03-07 23:21:20|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1646695290000|2022-03-07 23:21:30|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1646695300000|2022-03-07 23:21:40|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1646695310000|2022-03-07 23:21:50|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1646695320000|2022-03-07 23:22:00|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1646695330000|2022-03-07 23:22:10|3.62|2.42|3.59|2.39|3.62|2.42|3.59|2.39|0
1646695340000|2022-03-07 23:22:20|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1646695350000|2022-03-07 23:22:30|3.61|2.41|3.62|2.42|3.62|2.42|3.6|2.4|0
1646695360000|2022-03-07 23:22:40|3.64|2.44|3.64|2.44|3.64|2.44|3.62|2.42|0
1646695370000|2022-03-07 23:22:50|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1646695380000|2022-03-07 23:23:00|3.62|2.42|3.66|2.46|3.66|2.46|3.62|2.42|0
1646695390000|2022-03-07 23:23:10|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1646695400000|2022-03-07 23:23:20|3.66|2.46|3.61|2.41|3.66|2.46|3.61|2.41|0
1646695410000|2022-03-07 23:23:30|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1646695430000|2022-03-07 23:23:50|3.61|2.41|3.64|2.44|3.64|2.44|3.61|2.41|0
1646695440000|2022-03-07 23:24:00|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1646695450000|2022-03-07 23:24:10|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1646695460000|2022-03-07 23:24:20|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1646695470000|2022-03-07 23:24:30|3.62|2.42|3.59|2.39|3.62|2.42|3.59|2.39|0
1646695480000|2022-03-07 23:24:40|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1646695490000|2022-03-07 23:24:50|3.55|2.35|3.57|2.37|3.57|2.37|3.55|2.35|0
1646695500000|2022-03-07 23:25:00|3.58|2.38|3.54|2.34|3.58|2.38|3.54|2.34|0
1646695510000|2022-03-07 23:25:10|3.55|2.35|3.59|2.39|3.59|2.39|3.55|2.35|0
1646695520000|2022-03-07 23:25:20|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1646695530000|2022-03-07 23:25:30|3.62|2.42|3.63|2.43|3.63|2.43|3.61|2.41|0
1646695540000|2022-03-07 23:25:40|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1646695550000|2022-03-07 23:25:50|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1646695560000|2022-03-07 23:26:00|3.59|2.39|3.54|2.34|3.6|2.4|3.54|2.34|0
1646695570000|2022-03-07 23:26:10|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1646695580000|2022-03-07 23:26:20|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1646695590000|2022-03-07 23:26:30|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1646695600000|2022-03-07 23:26:40|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1646695610000|2022-03-07 23:26:50|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1646695620000|2022-03-07 23:27:00|3.57|2.37|3.57|2.37|3.59|2.39|3.57|2.37|0
1646695630000|2022-03-07 23:27:10|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1646695640000|2022-03-07 23:27:20|3.56|2.36|3.53|2.33|3.56|2.36|3.52|2.32|0
1646695650000|2022-03-07 23:27:30|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1646695670000|2022-03-07 23:27:50|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1646695680000|2022-03-07 23:28:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1646695690000|2022-03-07 23:28:10|3.56|2.36|3.56|2.36|3.56|2.36|3.55|2.35|0
1646695700000|2022-03-07 23:28:20|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646695710000|2022-03-07 23:28:30|3.57|2.37|3.55|2.35|3.57|2.37|3.54|2.34|0
1646695720000|2022-03-07 23:28:40|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1646695730000|2022-03-07 23:28:50|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646695740000|2022-03-07 23:29:00|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1646695750000|2022-03-07 23:29:10|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1646695760000|2022-03-07 23:29:20|3.52|2.32|3.49|2.29|3.52|2.32|3.49|2.29|0
1646695770000|2022-03-07 23:29:30|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1646695780000|2022-03-07 23:29:40|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1646695790000|2022-03-07 23:29:50|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1646695800000|2022-03-07 23:30:00|3.47|2.27|3.46|2.26|3.49|2.29|3.46|2.26|0
1646695810000|2022-03-07 23:30:10|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1646695820000|2022-03-07 23:30:20|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1646695830000|2022-03-07 23:30:30|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1646695840000|2022-03-07 23:30:40|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1646695850000|2022-03-07 23:30:50|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1646695860000|2022-03-07 23:31:00|3.47|2.27|3.37|2.17|3.47|2.27|3.37|2.17|0
1646695870000|2022-03-07 23:31:10|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1646695880000|2022-03-07 23:31:20|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1646695890000|2022-03-07 23:31:30|3.37|2.17|3.29|2.09|3.37|2.17|3.29|2.09|0
1646695900000|2022-03-07 23:31:40|3.31|2.11|3.34|2.14|3.34|2.14|3.31|2.11|0
1646695910000|2022-03-07 23:31:50|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1646695920000|2022-03-07 23:32:00|3.31|2.11|3.36|2.16|3.36|2.16|3.31|2.11|0
1646695930000|2022-03-07 23:32:10|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1646695940000|2022-03-07 23:32:20|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1646695950000|2022-03-07 23:32:30|3.36|2.16|3.34|2.14|3.37|2.17|3.34|2.14|0
1646695960000|2022-03-07 23:32:40|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1646695970000|2022-03-07 23:32:50|3.35|2.15|3.31|2.11|3.35|2.15|3.31|2.11|0
1646695980000|2022-03-07 23:33:00|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1646695990000|2022-03-07 23:33:10|3.31|2.11|3.34|2.14|3.34|2.14|3.31|2.11|0
1646696010000|2022-03-07 23:33:30|3.33|2.13|3.31|2.11|3.35|2.15|3.31|2.11|0
1646696020000|2022-03-07 23:33:40|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1646696030000|2022-03-07 23:33:50|3.31|2.11|3.34|2.14|3.34|2.14|3.3|2.1|0
1646696040000|2022-03-07 23:34:00|3.33|2.13|3.35|2.15|3.35|2.15|3.33|2.13|0
1646696050000|2022-03-07 23:34:10|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1646696060000|2022-03-07 23:34:20|3.35|2.15|3.31|2.11|3.35|2.15|3.31|2.11|0
1646696070000|2022-03-07 23:34:30|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1646696080000|2022-03-07 23:34:40|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1646696090000|2022-03-07 23:34:50|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1646696100000|2022-03-07 23:35:00|3.31|2.11|3.35|2.15|3.35|2.15|3.31|2.11|0
1646696110000|2022-03-07 23:35:10|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1646696130000|2022-03-07 23:35:30|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1646696140000|2022-03-07 23:35:40|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1646696150000|2022-03-07 23:35:50|3.41|2.21|3.41|2.21|3.41|2.21|3.4|2.2|0
1646696160000|2022-03-07 23:36:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1646696170000|2022-03-07 23:36:10|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1646696180000|2022-03-07 23:36:20|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1646696200000|2022-03-07 23:36:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1646696210000|2022-03-07 23:36:50|3.42|2.22|3.39|2.19|3.42|2.22|3.39|2.19|0
1646696220000|2022-03-07 23:37:00|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1646696230000|2022-03-07 23:37:10|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1646696240000|2022-03-07 23:37:20|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1646696250000|2022-03-07 23:37:30|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1646696260000|2022-03-07 23:37:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1646696270000|2022-03-07 23:37:50|3.42|2.22|3.38|2.18|3.42|2.22|3.38|2.18|0
1646696280000|2022-03-07 23:38:00|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1646696290000|2022-03-07 23:38:10|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1646696300000|2022-03-07 23:38:20|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1646696310000|2022-03-07 23:38:30|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1646696320000|2022-03-07 23:38:40|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1646696330000|2022-03-07 23:38:50|3.37|2.17|3.39|2.19|3.39|2.19|3.37|2.17|0
1646696340000|2022-03-07 23:39:00|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1646696350000|2022-03-07 23:39:10|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1646696370000|2022-03-07 23:39:30|3.39|2.19|3.38|2.18|3.4|2.2|3.38|2.18|0
1646696380000|2022-03-07 23:39:40|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1646696390000|2022-03-07 23:39:50|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1646696400000|2022-03-07 23:40:00|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1646696430000|2022-03-07 23:40:30|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1646696440000|2022-03-07 23:40:40|3.37|2.17|3.4|2.2|3.4|2.2|3.37|2.17|0
1646696450000|2022-03-07 23:40:50|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1646696460000|2022-03-07 23:41:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1646696470000|2022-03-07 23:41:10|3.38|2.18|3.41|2.21|3.41|2.21|3.38|2.18|0
1646696480000|2022-03-07 23:41:20|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1646696490000|2022-03-07 23:41:30|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1646696500000|2022-03-07 23:41:40|3.42|2.22|3.42|2.22|3.42|2.22|3.4|2.2|0
1646696510000|2022-03-07 23:41:50|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1646696520000|2022-03-07 23:42:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1646696530000|2022-03-07 23:42:10|3.39|2.19|3.42|2.22|3.42|2.22|3.39|2.19|0
1646696550000|2022-03-07 23:42:30|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1646696560000|2022-03-07 23:42:40|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1646696580000|2022-03-07 23:43:00|3.39|2.19|3.39|2.19|3.39|2.19|3.38|2.18|0
1646696590000|2022-03-07 23:43:10|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1646696600000|2022-03-07 23:43:20|3.4|2.2|3.43|2.23|3.43|2.23|3.4|2.2|0
1646696610000|2022-03-07 23:43:30|3.42|2.22|3.4|2.2|3.42|2.22|3.4|2.2|0
1646696620000|2022-03-07 23:43:40|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1646696630000|2022-03-07 23:43:50|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1646696650000|2022-03-07 23:44:10|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1646696660000|2022-03-07 23:44:20|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1646696670000|2022-03-07 23:44:30|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1646696680000|2022-03-07 23:44:40|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1646696690000|2022-03-07 23:44:50|3.43|2.23|3.44|2.24|3.45|2.25|3.43|2.23|0
1646696700000|2022-03-07 23:45:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1646696720000|2022-03-07 23:45:20|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1646696730000|2022-03-07 23:45:30|3.48|2.28|3.43|2.23|3.49|2.29|3.43|2.23|0
1646696740000|2022-03-07 23:45:40|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1646696750000|2022-03-07 23:45:50|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1646696760000|2022-03-07 23:46:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1646696770000|2022-03-07 23:46:10|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1646696780000|2022-03-07 23:46:20|3.41|2.21|3.39|2.19|3.41|2.21|3.37|2.17|0
1646696790000|2022-03-07 23:46:30|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1646696800000|2022-03-07 23:46:40|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1646696810000|2022-03-07 23:46:50|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1646696820000|2022-03-07 23:47:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1646696830000|2022-03-07 23:47:10|3.36|2.16|3.37|2.17|3.38|2.18|3.36|2.16|0
1646696840000|2022-03-07 23:47:20|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1646696860000|2022-03-07 23:47:40|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1646696870000|2022-03-07 23:47:50|3.36|2.16|3.33|2.13|3.36|2.16|3.33|2.13|0
1646696880000|2022-03-07 23:48:00|3.34|2.14|3.36|2.16|3.36|2.16|3.34|2.14|0
1646696890000|2022-03-07 23:48:10|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1646696900000|2022-03-07 23:48:20|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1646696910000|2022-03-07 23:48:30|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1646696920000|2022-03-07 23:48:40|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1646696930000|2022-03-07 23:48:50|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1646696940000|2022-03-07 23:49:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1646696950000|2022-03-07 23:49:10|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1646696960000|2022-03-07 23:49:20|3.37|2.17|3.38|2.18|3.39|2.19|3.37|2.17|0
1646696970000|2022-03-07 23:49:30|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1646696980000|2022-03-07 23:49:40|3.36|2.16|3.35|2.15|3.37|2.17|3.35|2.15|0
1646697000000|2022-03-07 23:50:00|3.37|2.17|3.36|2.16|3.37|2.17|3.35|2.15|0
1646697010000|2022-03-07 23:50:10|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1646697020000|2022-03-07 23:50:20|3.37|2.17|3.4|2.2|3.4|2.2|3.37|2.17|0
1646697030000|2022-03-07 23:50:30|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1646697040000|2022-03-07 23:50:40|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1646697050000|2022-03-07 23:50:50|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1646697060000|2022-03-07 23:51:00|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1646697070000|2022-03-07 23:51:10|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1646697080000|2022-03-07 23:51:20|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1646697090000|2022-03-07 23:51:30|3.44|2.24|3.44|2.24|3.44|2.24|3.43|2.23|0
1646697100000|2022-03-07 23:51:40|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1646697110000|2022-03-07 23:51:50|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1646697120000|2022-03-07 23:52:00|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1646697130000|2022-03-07 23:52:10|3.44|2.24|3.45|2.25|3.45|2.25|3.43|2.23|0
1646697140000|2022-03-07 23:52:20|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1646697150000|2022-03-07 23:52:30|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1646697160000|2022-03-07 23:52:40|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1646697170000|2022-03-07 23:52:50|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1646697180000|2022-03-07 23:53:00|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1646697190000|2022-03-07 23:53:10|3.47|2.27|3.46|2.26|3.47|2.27|3.45|2.25|0
1646697200000|2022-03-07 23:53:20|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1646697210000|2022-03-07 23:53:30|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1646697220000|2022-03-07 23:53:40|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1646697230000|2022-03-07 23:53:50|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1646697600000|2022-03-08 00:00:00|3.45|2.25|3.54|2.34|3.54|2.34|3.45|2.25|0
1646697610000|2022-03-08 00:00:10|3.55|2.35|3.5|2.3|3.55|2.35|3.5|2.3|0
1646697620000|2022-03-08 00:00:20|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1646697630000|2022-03-08 00:00:30|3.5|2.3|3.53|2.33|3.54|2.34|3.5|2.3|0
1646697640000|2022-03-08 00:00:40|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1646697650000|2022-03-08 00:00:50|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1646697660000|2022-03-08 00:01:00|3.57|2.37|3.55|2.35|3.58|2.38|3.55|2.35|0
1646697670000|2022-03-08 00:01:10|3.54|2.34|3.58|2.38|3.58|2.38|3.54|2.34|0
1646697680000|2022-03-08 00:01:20|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1646697690000|2022-03-08 00:01:30|3.58|2.38|3.56|2.36|3.58|2.38|3.56|2.36|0
1646697700000|2022-03-08 00:01:40|3.55|2.35|3.53|2.33|3.55|2.35|3.53|2.33|0
1646697710000|2022-03-08 00:01:50|3.52|2.32|3.47|2.27|3.52|2.32|3.47|2.27|0
1646697720000|2022-03-08 00:02:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1646697730000|2022-03-08 00:02:10|3.44|2.24|3.48|2.28|3.48|2.28|3.44|2.24|0
1646697740000|2022-03-08 00:02:20|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1646697750000|2022-03-08 00:02:30|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1646697760000|2022-03-08 00:02:40|3.5|2.3|3.47|2.27|3.5|2.3|3.47|2.27|0
1646697770000|2022-03-08 00:02:50|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1646697780000|2022-03-08 00:03:00|3.48|2.28|3.51|2.31|3.51|2.31|3.47|2.27|0
1646697790000|2022-03-08 00:03:10|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1646697800000|2022-03-08 00:03:20|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1646697810000|2022-03-08 00:03:30|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1646697820000|2022-03-08 00:03:40|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1646697830000|2022-03-08 00:03:50|3.48|2.28|3.45|2.25|3.48|2.28|3.45|2.25|0
1646697840000|2022-03-08 00:04:00|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1646697850000|2022-03-08 00:04:10|3.44|2.24|3.42|2.22|3.44|2.24|3.41|2.21|0
1646697860000|2022-03-08 00:04:20|3.43|2.23|3.42|2.22|3.43|2.23|3.41|2.21|0
1646697870000|2022-03-08 00:04:30|3.44|2.24|3.42|2.22|3.44|2.24|3.42|2.22|0
1646697880000|2022-03-08 00:04:40|3.43|2.23|3.43|2.23|3.45|2.25|3.43|2.23|0
1646697890000|2022-03-08 00:04:50|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1646697900000|2022-03-08 00:05:00|3.48|2.28|3.48|2.28|3.48|2.28|3.46|2.26|0
1646697910000|2022-03-08 00:05:10|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1646697920000|2022-03-08 00:05:20|3.49|2.29|3.46|2.26|3.49|2.29|3.46|2.26|0
1646697930000|2022-03-08 00:05:30|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1646697940000|2022-03-08 00:05:40|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1646697950000|2022-03-08 00:05:50|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1646697960000|2022-03-08 00:06:00|3.48|2.28|3.53|2.33|3.53|2.33|3.48|2.28|0
1646697970000|2022-03-08 00:06:10|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1646697980000|2022-03-08 00:06:20|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1646697990000|2022-03-08 00:06:30|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1646698000000|2022-03-08 00:06:40|3.55|2.35|3.55|2.35|3.55|2.35|3.53|2.33|0
1646698010000|2022-03-08 00:06:50|3.54|2.34|3.56|2.36|3.56|2.36|3.53|2.33|0
1646698020000|2022-03-08 00:07:00|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646698030000|2022-03-08 00:07:10|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1646698040000|2022-03-08 00:07:20|3.53|2.33|3.56|2.36|3.56|2.36|3.53|2.33|0
1646698050000|2022-03-08 00:07:30|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1646698060000|2022-03-08 00:07:40|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1646698070000|2022-03-08 00:07:50|3.54|2.34|3.54|2.34|3.54|2.34|3.51|2.31|0
1646698080000|2022-03-08 00:08:00|3.53|2.33|3.57|2.37|3.57|2.37|3.53|2.33|0
1646698090000|2022-03-08 00:08:10|3.56|2.36|3.56|2.36|3.56|2.36|3.55|2.35|0
1646698100000|2022-03-08 00:08:20|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646698110000|2022-03-08 00:08:30|3.57|2.37|3.55|2.35|3.57|2.37|3.54|2.34|0
1646698120000|2022-03-08 00:08:40|3.53|2.33|3.52|2.32|3.53|2.33|3.51|2.31|0
1646698130000|2022-03-08 00:08:50|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1646698140000|2022-03-08 00:09:00|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1646698150000|2022-03-08 00:09:10|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1646698160000|2022-03-08 00:09:20|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1646698180000|2022-03-08 00:09:40|3.55|2.35|3.59|2.39|3.59|2.39|3.55|2.35|0
1646698190000|2022-03-08 00:09:50|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1646698200000|2022-03-08 00:10:00|3.58|2.38|3.56|2.36|3.59|2.39|3.56|2.36|0
1646698210000|2022-03-08 00:10:10|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1646698220000|2022-03-08 00:10:20|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1646698230000|2022-03-08 00:10:30|3.53|2.33|3.5|2.3|3.53|2.33|3.5|2.3|0
1646698240000|2022-03-08 00:10:40|3.52|2.32|3.54|2.34|3.54|2.34|3.52|2.32|0
1646698250000|2022-03-08 00:10:50|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1646698260000|2022-03-08 00:11:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1646698270000|2022-03-08 00:11:10|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1646698280000|2022-03-08 00:11:20|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1646698290000|2022-03-08 00:11:30|3.5|2.3|3.47|2.27|3.5|2.3|3.46|2.26|0
1646698300000|2022-03-08 00:11:40|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1646698310000|2022-03-08 00:11:50|3.48|2.28|3.51|2.31|3.51|2.31|3.48|2.28|0
1646698320000|2022-03-08 00:12:00|3.53|2.33|3.5|2.3|3.53|2.33|3.5|2.3|0
1646698330000|2022-03-08 00:12:10|3.47|2.27|3.44|2.24|3.47|2.27|3.44|2.24|0
1646698340000|2022-03-08 00:12:20|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1646698350000|2022-03-08 00:12:30|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1646698360000|2022-03-08 00:12:40|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1646698370000|2022-03-08 00:12:50|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1646698380000|2022-03-08 00:13:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1646698390000|2022-03-08 00:13:10|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1646698400000|2022-03-08 00:13:20|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1646698410000|2022-03-08 00:13:30|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1646698420000|2022-03-08 00:13:40|3.49|2.29|3.51|2.31|3.51|2.31|3.49|2.29|0
1646698430000|2022-03-08 00:13:50|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1646698440000|2022-03-08 00:14:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1646698450000|2022-03-08 00:14:10|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1646698460000|2022-03-08 00:14:20|3.51|2.31|3.53|2.33|3.54|2.34|3.51|2.31|0
1646698480000|2022-03-08 00:14:40|3.51|2.31|3.54|2.34|3.54|2.34|3.51|2.31|0
1646698490000|2022-03-08 00:14:50|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1646698500000|2022-03-08 00:15:00|3.53|2.33|3.53|2.33|3.54|2.34|3.53|2.33|0
1646698510000|2022-03-08 00:15:10|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1646698520000|2022-03-08 00:15:20|3.51|2.31|3.5|2.3|3.52|2.32|3.5|2.3|0
1646698530000|2022-03-08 00:15:30|3.52|2.32|3.57|2.37|3.57|2.37|3.52|2.32|0
1646698540000|2022-03-08 00:15:40|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1646698550000|2022-03-08 00:15:50|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1646698560000|2022-03-08 00:16:00|3.59|2.39|3.64|2.44|3.64|2.44|3.59|2.39|0
1646698570000|2022-03-08 00:16:10|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1646698580000|2022-03-08 00:16:20|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1646698590000|2022-03-08 00:16:30|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1646698600000|2022-03-08 00:16:40|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1646698610000|2022-03-08 00:16:50|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1646698620000|2022-03-08 00:17:00|3.59|2.39|3.62|2.42|3.62|2.42|3.59|2.39|0
1646698630000|2022-03-08 00:17:10|3.61|2.41|3.63|2.43|3.63|2.43|3.61|2.41|0
1646698650000|2022-03-08 00:17:30|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1646698660000|2022-03-08 00:17:40|3.6|2.4|3.63|2.43|3.63|2.43|3.6|2.4|0
1646698670000|2022-03-08 00:17:50|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1646698680000|2022-03-08 00:18:00|3.64|2.44|3.63|2.43|3.64|2.44|3.61|2.41|0
1646698690000|2022-03-08 00:18:10|3.64|2.44|3.66|2.46|3.66|2.46|3.64|2.44|0
1646698700000|2022-03-08 00:18:20|3.72|2.52|3.74|2.54|3.74|2.54|3.72|2.52|0
1646698710000|2022-03-08 00:18:30|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1646698720000|2022-03-08 00:18:40|3.73|2.53|3.79|2.59|3.79|2.59|3.72|2.52|0
1646698730000|2022-03-08 00:18:50|3.78|2.58|3.79|2.59|3.79|2.59|3.75|2.55|0
1646698740000|2022-03-08 00:19:00|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1646698750000|2022-03-08 00:19:10|3.8|2.6|3.83|2.63|3.83|2.63|3.8|2.6|0
1646698760000|2022-03-08 00:19:20|3.82|2.62|3.79|2.59|3.82|2.62|3.79|2.59|0
1646698770000|2022-03-08 00:19:30|3.76|2.56|3.78|2.58|3.79|2.59|3.76|2.56|0
1646698780000|2022-03-08 00:19:40|3.76|2.56|3.73|2.53|3.76|2.56|3.73|2.53|0
1646698790000|2022-03-08 00:19:50|3.74|2.54|3.78|2.58|3.78|2.58|3.74|2.54|0
1646698800000|2022-03-08 00:20:00|3.75|2.55|3.76|2.56|3.78|2.58|3.75|2.55|0
1646698810000|2022-03-08 00:20:10|3.74|2.54|3.71|2.51|3.74|2.54|3.71|2.51|0
1646698820000|2022-03-08 00:20:20|3.7|2.5|3.7|2.5|3.72|2.52|3.7|2.5|0
1646698830000|2022-03-08 00:20:30|3.69|2.49|3.7|2.5|3.7|2.5|3.69|2.49|0
1646698840000|2022-03-08 00:20:40|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1646698850000|2022-03-08 00:20:50|3.7|2.5|3.67|2.47|3.7|2.5|3.67|2.47|0
1646698860000|2022-03-08 00:21:00|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1646698870000|2022-03-08 00:21:10|3.76|2.56|3.77|2.57|3.77|2.57|3.75|2.55|0
1646698880000|2022-03-08 00:21:20|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1646698890000|2022-03-08 00:21:30|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1646698900000|2022-03-08 00:21:40|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1646698910000|2022-03-08 00:21:50|3.73|2.53|3.76|2.56|3.76|2.56|3.73|2.53|0
1646698920000|2022-03-08 00:22:00|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1646698930000|2022-03-08 00:22:10|3.73|2.53|3.75|2.55|3.75|2.55|3.73|2.53|0
1646698940000|2022-03-08 00:22:20|3.74|2.54|3.79|2.59|3.79|2.59|3.73|2.53|0
1646698950000|2022-03-08 00:22:30|3.82|2.62|3.83|2.63|3.84|2.64|3.82|2.62|0
1646698960000|2022-03-08 00:22:40|3.82|2.62|3.82|2.62|3.84|2.64|3.82|2.62|0
1646698970000|2022-03-08 00:22:50|3.81|2.61|3.86|2.66|3.86|2.66|3.81|2.61|0
1646698980000|2022-03-08 00:23:00|3.84|2.64|3.8|2.6|3.84|2.64|3.8|2.6|0
1646698990000|2022-03-08 00:23:10|3.77|2.57|3.78|2.58|3.79|2.59|3.77|2.57|0
1646699000000|2022-03-08 00:23:20|3.76|2.56|3.74|2.54|3.76|2.56|3.74|2.54|0
1646699010000|2022-03-08 00:23:30|3.76|2.56|3.79|2.59|3.79|2.59|3.76|2.56|0
1646699020000|2022-03-08 00:23:40|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1646699030000|2022-03-08 00:23:50|3.78|2.58|3.81|2.61|3.81|2.61|3.78|2.58|0
1646699040000|2022-03-08 00:24:00|3.84|2.64|3.86|2.66|3.86|2.66|3.84|2.64|0
1646699050000|2022-03-08 00:24:10|3.85|2.65|3.85|2.65|3.85|2.65|3.84|2.64|0
1646699060000|2022-03-08 00:24:20|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1646699070000|2022-03-08 00:24:30|3.84|2.64|3.84|2.64|3.84|2.64|3.83|2.63|0
1646699080000|2022-03-08 00:24:40|3.85|2.65|3.84|2.64|3.85|2.65|3.84|2.64|0
1646699090000|2022-03-08 00:24:50|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1646699100000|2022-03-08 00:25:00|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1646699110000|2022-03-08 00:25:10|3.84|2.64|3.86|2.66|3.86|2.66|3.84|2.64|0
1646699120000|2022-03-08 00:25:20|3.85|2.65|3.85|2.65|3.85|2.65|3.83|2.63|0
1646699150000|2022-03-08 00:25:50|3.84|2.64|3.84|2.64|3.84|2.64|3.81|2.61|0
1646699160000|2022-03-08 00:26:00|3.86|2.66|3.84|2.64|3.87|2.67|3.84|2.64|0
1646699170000|2022-03-08 00:26:10|3.85|2.65|3.85|2.65|3.85|2.65|3.84|2.64|0
1646699180000|2022-03-08 00:26:20|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1646699190000|2022-03-08 00:26:30|3.82|2.62|3.85|2.65|3.85|2.65|3.82|2.62|0
1646699200000|2022-03-08 00:26:40|3.88|2.68|3.86|2.66|3.88|2.68|3.86|2.66|0
1646699210000|2022-03-08 00:26:50|3.87|2.67|3.85|2.65|3.87|2.67|3.85|2.65|0
1646699220000|2022-03-08 00:27:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1646699230000|2022-03-08 00:27:10|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1646699240000|2022-03-08 00:27:20|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1646699250000|2022-03-08 00:27:30|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1646699260000|2022-03-08 00:27:40|3.78|2.58|3.78|2.58|3.78|2.58|3.78|2.58|0
1646699270000|2022-03-08 00:27:50|3.77|2.57|3.76|2.56|3.77|2.57|3.76|2.56|0
1646699280000|2022-03-08 00:28:00|3.75|2.55|3.79|2.59|3.79|2.59|3.75|2.55|0
1646699290000|2022-03-08 00:28:10|3.8|2.6|3.78|2.58|3.8|2.6|3.76|2.56|0
1646699300000|2022-03-08 00:28:20|3.79|2.59|3.78|2.58|3.79|2.59|3.77|2.57|0
1646699310000|2022-03-08 00:28:30|3.79|2.59|3.79|2.59|3.8|2.6|3.79|2.59|0
1646699320000|2022-03-08 00:28:40|3.78|2.58|3.78|2.58|3.78|2.58|3.78|2.58|0
1646699330000|2022-03-08 00:28:50|3.79|2.59|3.84|2.64|3.84|2.64|3.79|2.59|0
1646699340000|2022-03-08 00:29:00|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1646699350000|2022-03-08 00:29:10|3.86|2.66|3.85|2.65|3.86|2.66|3.84|2.64|0
1646699360000|2022-03-08 00:29:20|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1646699370000|2022-03-08 00:29:30|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1646699380000|2022-03-08 00:29:40|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1646699390000|2022-03-08 00:29:50|3.79|2.59|3.78|2.58|3.8|2.6|3.78|2.58|0
1646699400000|2022-03-08 00:30:00|3.77|2.57|3.76|2.56|3.77|2.57|3.75|2.55|0
1646699410000|2022-03-08 00:30:10|3.77|2.57|3.75|2.55|3.77|2.57|3.75|2.55|0
1646699420000|2022-03-08 00:30:20|3.76|2.56|3.79|2.59|3.79|2.59|3.75|2.55|0
1646699430000|2022-03-08 00:30:30|3.78|2.58|3.8|2.6|3.81|2.61|3.78|2.58|0
1646699440000|2022-03-08 00:30:40|3.79|2.59|3.79|2.59|3.8|2.6|3.79|2.59|0
1646699450000|2022-03-08 00:30:50|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1646699460000|2022-03-08 00:31:00|3.76|2.56|3.8|2.6|3.8|2.6|3.76|2.56|0
1646699470000|2022-03-08 00:31:10|3.78|2.58|3.8|2.6|3.8|2.6|3.78|2.58|0
1646699480000|2022-03-08 00:31:20|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1646699490000|2022-03-08 00:31:30|3.78|2.58|3.78|2.58|3.78|2.58|3.78|2.58|0
1646699500000|2022-03-08 00:31:40|3.77|2.57|3.8|2.6|3.8|2.6|3.77|2.57|0
1646699510000|2022-03-08 00:31:50|3.79|2.59|3.78|2.58|3.79|2.59|3.77|2.57|0
1646699520000|2022-03-08 00:32:00|3.79|2.59|3.79|2.59|3.79|2.59|3.77|2.57|0
1646699530000|2022-03-08 00:32:10|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1646699540000|2022-03-08 00:32:20|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1646699550000|2022-03-08 00:32:30|3.8|2.6|3.79|2.59|3.81|2.61|3.79|2.59|0
1646699560000|2022-03-08 00:32:40|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1646699570000|2022-03-08 00:32:50|3.79|2.59|3.78|2.58|3.79|2.59|3.78|2.58|0
1646699580000|2022-03-08 00:33:00|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1646699590000|2022-03-08 00:33:10|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1646699600000|2022-03-08 00:33:20|3.77|2.57|3.77|2.57|3.78|2.58|3.77|2.57|0
1646699610000|2022-03-08 00:33:30|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1646699620000|2022-03-08 00:33:40|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1646699630000|2022-03-08 00:33:50|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1646699640000|2022-03-08 00:34:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1646699650000|2022-03-08 00:34:10|3.76|2.56|3.77|2.57|3.78|2.58|3.76|2.56|0
1646699660000|2022-03-08 00:34:20|3.76|2.56|3.71|2.51|3.76|2.56|3.71|2.51|0
1646699670000|2022-03-08 00:34:30|3.69|2.49|3.62|2.42|3.69|2.49|3.62|2.42|0
1646699680000|2022-03-08 00:34:40|3.63|2.43|3.58|2.38|3.63|2.43|3.58|2.38|0
1646699690000|2022-03-08 00:34:50|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1646699700000|2022-03-08 00:35:00|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1646699710000|2022-03-08 00:35:10|3.58|2.38|3.56|2.36|3.58|2.38|3.52|2.32|0
1646699720000|2022-03-08 00:35:20|3.58|2.38|3.61|2.41|3.61|2.41|3.58|2.38|0
1646699730000|2022-03-08 00:35:30|3.59|2.39|3.55|2.35|3.59|2.39|3.55|2.35|0
1646699740000|2022-03-08 00:35:40|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1646699750000|2022-03-08 00:35:50|3.56|2.36|3.6|2.4|3.6|2.4|3.56|2.36|0
1646699760000|2022-03-08 00:36:00|3.59|2.39|3.63|2.43|3.63|2.43|3.59|2.39|0
1646699770000|2022-03-08 00:36:10|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1646699780000|2022-03-08 00:36:20|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1646699790000|2022-03-08 00:36:30|3.62|2.42|3.67|2.47|3.67|2.47|3.62|2.42|0
1646699800000|2022-03-08 00:36:40|3.68|2.48|3.69|2.49|3.69|2.49|3.67|2.47|0
1646699810000|2022-03-08 00:36:50|3.7|2.5|3.69|2.49|3.7|2.5|3.68|2.48|0
1646699820000|2022-03-08 00:37:00|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1646699830000|2022-03-08 00:37:10|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1646699840000|2022-03-08 00:37:20|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1646699850000|2022-03-08 00:37:30|3.67|2.47|3.67|2.47|3.67|2.47|3.66|2.46|0
1646699860000|2022-03-08 00:37:40|3.66|2.46|3.65|2.45|3.67|2.47|3.65|2.45|0
1646699870000|2022-03-08 00:37:50|3.68|2.48|3.69|2.49|3.71|2.51|3.68|2.48|0
1646699880000|2022-03-08 00:38:00|3.67|2.47|3.7|2.5|3.71|2.51|3.67|2.47|0
1646699890000|2022-03-08 00:38:10|3.69|2.49|3.69|2.49|3.7|2.5|3.69|2.49|0
1646699900000|2022-03-08 00:38:20|3.68|2.48|3.65|2.45|3.68|2.48|3.65|2.45|0
1646699920000|2022-03-08 00:38:40|3.64|2.44|3.64|2.44|3.65|2.45|3.63|2.43|0
1646699930000|2022-03-08 00:38:50|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1646699940000|2022-03-08 00:39:00|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1646699950000|2022-03-08 00:39:10|3.75|2.55|3.75|2.55|3.75|2.55|3.75|2.55|0
1646699960000|2022-03-08 00:39:20|3.74|2.54|3.74|2.54|3.74|2.54|3.73|2.53|0
1646699970000|2022-03-08 00:39:30|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1646699980000|2022-03-08 00:39:40|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1646699990000|2022-03-08 00:39:50|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1646700000000|2022-03-08 00:40:00|3.78|2.58|3.75|2.55|3.78|2.58|3.75|2.55|0
1646700010000|2022-03-08 00:40:10|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1646700020000|2022-03-08 00:40:20|3.71|2.51|3.7|2.5|3.72|2.52|3.7|2.5|0
1646700030000|2022-03-08 00:40:30|3.69|2.49|3.69|2.49|3.69|2.49|3.67|2.47|0
1646700040000|2022-03-08 00:40:40|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1646700050000|2022-03-08 00:40:50|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1646700060000|2022-03-08 00:41:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1646700070000|2022-03-08 00:41:10|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1646700080000|2022-03-08 00:41:20|3.69|2.49|3.71|2.51|3.71|2.51|3.69|2.49|0
1646700090000|2022-03-08 00:41:30|3.72|2.52|3.71|2.51|3.73|2.53|3.71|2.51|0
1646700100000|2022-03-08 00:41:40|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1646700120000|2022-03-08 00:42:00|3.71|2.51|3.66|2.46|3.71|2.51|3.66|2.46|0
1646700130000|2022-03-08 00:42:10|3.67|2.47|3.64|2.44|3.67|2.47|3.64|2.44|0
1646700140000|2022-03-08 00:42:20|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1646700150000|2022-03-08 00:42:30|3.59|2.39|3.62|2.42|3.62|2.42|3.59|2.39|0
1646700160000|2022-03-08 00:42:40|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1646700170000|2022-03-08 00:42:50|3.63|2.43|3.62|2.42|3.63|2.43|3.61|2.41|0
1646700180000|2022-03-08 00:43:00|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1646700190000|2022-03-08 00:43:10|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1646700200000|2022-03-08 00:43:20|3.58|2.38|3.59|2.39|3.6|2.4|3.58|2.38|0
1646700210000|2022-03-08 00:43:30|3.58|2.38|3.6|2.4|3.62|2.42|3.58|2.38|0
1646700220000|2022-03-08 00:43:40|3.59|2.39|3.62|2.42|3.62|2.42|3.59|2.39|0
1646700230000|2022-03-08 00:43:50|3.61|2.41|3.63|2.43|3.63|2.43|3.61|2.41|0
1646700240000|2022-03-08 00:44:00|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1646700250000|2022-03-08 00:44:10|3.63|2.43|3.63|2.43|3.66|2.46|3.63|2.43|0
1646700260000|2022-03-08 00:44:20|3.59|2.39|3.57|2.37|3.59|2.39|3.56|2.36|0
1646700270000|2022-03-08 00:44:30|3.56|2.36|3.55|2.35|3.58|2.38|3.55|2.35|0
1646700280000|2022-03-08 00:44:40|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1646700290000|2022-03-08 00:44:50|3.58|2.38|3.61|2.41|3.61|2.41|3.58|2.38|0
1646700300000|2022-03-08 00:45:00|3.64|2.44|3.66|2.46|3.67|2.47|3.64|2.44|0
1646700310000|2022-03-08 00:45:10|3.65|2.45|3.64|2.44|3.65|2.45|3.63|2.43|0
1646700320000|2022-03-08 00:45:20|3.65|2.45|3.61|2.41|3.65|2.45|3.61|2.41|0
1646700330000|2022-03-08 00:45:30|3.62|2.42|3.67|2.47|3.67|2.47|3.62|2.42|0
1646700340000|2022-03-08 00:45:40|3.7|2.5|3.73|2.53|3.73|2.53|3.7|2.5|0
1646700350000|2022-03-08 00:45:50|3.72|2.52|3.72|2.52|3.73|2.53|3.72|2.52|0
1646700360000|2022-03-08 00:46:00|3.73|2.53|3.69|2.49|3.73|2.53|3.69|2.49|0
1646700370000|2022-03-08 00:46:10|3.65|2.45|3.62|2.42|3.65|2.45|3.62|2.42|0
1646700380000|2022-03-08 00:46:20|3.59|2.39|3.56|2.36|3.59|2.39|3.56|2.36|0
1646700390000|2022-03-08 00:46:30|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1646700400000|2022-03-08 00:46:40|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1646700410000|2022-03-08 00:46:50|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1646700420000|2022-03-08 00:47:00|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1646700430000|2022-03-08 00:47:10|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1646700440000|2022-03-08 00:47:20|3.53|2.33|3.52|2.32|3.53|2.33|3.5|2.3|0
1646700450000|2022-03-08 00:47:30|3.55|2.35|3.53|2.33|3.55|2.35|3.52|2.32|0
1646700460000|2022-03-08 00:47:40|3.54|2.34|3.53|2.33|3.55|2.35|3.53|2.33|0
1646700470000|2022-03-08 00:47:50|3.52|2.32|3.55|2.35|3.55|2.35|3.51|2.31|0
1646700480000|2022-03-08 00:48:00|3.54|2.34|3.57|2.37|3.57|2.37|3.54|2.34|0
1646700490000|2022-03-08 00:48:10|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1646700500000|2022-03-08 00:48:20|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1646700510000|2022-03-08 00:48:30|3.59|2.39|3.62|2.42|3.63|2.43|3.59|2.39|0
1646700520000|2022-03-08 00:48:40|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1646700530000|2022-03-08 00:48:50|3.62|2.42|3.59|2.39|3.62|2.42|3.59|2.39|0
1646700540000|2022-03-08 00:49:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1646700550000|2022-03-08 00:49:10|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1646700560000|2022-03-08 00:49:20|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1646700570000|2022-03-08 00:49:30|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1646700580000|2022-03-08 00:49:40|3.61|2.41|3.6|2.4|3.63|2.43|3.6|2.4|0
1646700590000|2022-03-08 00:49:50|3.59|2.39|3.58|2.38|3.6|2.4|3.58|2.38|0
1646700600000|2022-03-08 00:50:00|3.57|2.37|3.55|2.35|3.59|2.39|3.55|2.35|0
1646700610000|2022-03-08 00:50:10|3.53|2.33|3.57|2.37|3.57|2.37|3.53|2.33|0
1646700620000|2022-03-08 00:50:20|3.59|2.39|3.62|2.42|3.62|2.42|3.59|2.39|0
1646700630000|2022-03-08 00:50:30|3.6|2.4|3.55|2.35|3.6|2.4|3.55|2.35|0
1646700640000|2022-03-08 00:50:40|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1646700650000|2022-03-08 00:50:50|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1646700660000|2022-03-08 00:51:00|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1646700670000|2022-03-08 00:51:10|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1646700680000|2022-03-08 00:51:20|3.54|2.34|3.58|2.38|3.58|2.38|3.54|2.34|0
1646700690000|2022-03-08 00:51:30|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1646700700000|2022-03-08 00:51:40|3.61|2.41|3.56|2.36|3.61|2.41|3.55|2.35|0
1646700710000|2022-03-08 00:51:50|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1646700720000|2022-03-08 00:52:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1646700730000|2022-03-08 00:52:10|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1646700740000|2022-03-08 00:52:20|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1646700750000|2022-03-08 00:52:30|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1646700760000|2022-03-08 00:52:40|3.59|2.39|3.61|2.41|3.61|2.41|3.59|2.39|0
1646700770000|2022-03-08 00:52:50|3.6|2.4|3.62|2.42|3.62|2.42|3.6|2.4|0
1646700780000|2022-03-08 00:53:00|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1646700790000|2022-03-08 00:53:10|3.64|2.44|3.62|2.42|3.64|2.44|3.62|2.42|0
1646700800000|2022-03-08 00:53:20|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1646700810000|2022-03-08 00:53:30|3.6|2.4|3.65|2.45|3.65|2.45|3.6|2.4|0
1646700820000|2022-03-08 00:53:40|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1646700830000|2022-03-08 00:53:50|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1646700840000|2022-03-08 00:54:00|3.64|2.44|3.63|2.43|3.65|2.45|3.63|2.43|0
1646700850000|2022-03-08 00:54:10|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1646700860000|2022-03-08 00:54:20|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1646700870000|2022-03-08 00:54:30|3.66|2.46|3.63|2.43|3.66|2.46|3.63|2.43|0
1646700880000|2022-03-08 00:54:40|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1646700890000|2022-03-08 00:54:50|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1646700900000|2022-03-08 00:55:00|3.63|2.43|3.62|2.42|3.63|2.43|3.61|2.41|0
1646700910000|2022-03-08 00:55:10|3.6|2.4|3.62|2.42|3.62|2.42|3.6|2.4|0
1646700920000|2022-03-08 00:55:20|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1646700930000|2022-03-08 00:55:30|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1646700940000|2022-03-08 00:55:40|3.63|2.43|3.67|2.47|3.67|2.47|3.63|2.43|0
1646700950000|2022-03-08 00:55:50|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1646700960000|2022-03-08 00:56:00|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1646700970000|2022-03-08 00:56:10|3.7|2.5|3.68|2.48|3.71|2.51|3.68|2.48|0
1646700980000|2022-03-08 00:56:20|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1646700990000|2022-03-08 00:56:30|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1646701000000|2022-03-08 00:56:40|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1646701020000|2022-03-08 00:57:00|3.69|2.49|3.72|2.52|3.72|2.52|3.69|2.49|0
1646701030000|2022-03-08 00:57:10|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1646701040000|2022-03-08 00:57:20|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1646701050000|2022-03-08 00:57:30|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1646701060000|2022-03-08 00:57:40|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1646701070000|2022-03-08 00:57:50|3.69|2.49|3.71|2.51|3.71|2.51|3.69|2.49|0
1646701080000|2022-03-08 00:58:00|3.72|2.52|3.73|2.53|3.73|2.53|3.71|2.51|0
1646701090000|2022-03-08 00:58:10|3.71|2.51|3.7|2.5|3.73|2.53|3.7|2.5|0
1646701110000|2022-03-08 00:58:30|3.71|2.51|3.73|2.53|3.73|2.53|3.71|2.51|0
1646701120000|2022-03-08 00:58:40|3.75|2.55|3.71|2.51|3.75|2.55|3.71|2.51|0
1646701130000|2022-03-08 00:58:50|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1646701140000|2022-03-08 00:59:00|3.69|2.49|3.74|2.54|3.74|2.54|3.69|2.49|0
1646701150000|2022-03-08 00:59:10|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1646701160000|2022-03-08 00:59:20|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1646701170000|2022-03-08 00:59:30|3.72|2.52|3.72|2.52|3.73|2.53|3.72|2.52|0
1646701180000|2022-03-08 00:59:40|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1646701190000|2022-03-08 00:59:50|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1646701200000|2022-03-08 01:00:00|3.7|2.5|3.71|2.51|3.72|2.52|3.7|2.5|0
1646701210000|2022-03-08 01:00:10|3.73|2.53|3.75|2.55|3.75|2.55|3.73|2.53|0
1646701220000|2022-03-08 01:00:20|3.76|2.56|3.76|2.56|3.76|2.56|3.75|2.55|0
1646701230000|2022-03-08 01:00:30|3.83|2.63|3.87|2.67|3.87|2.67|3.83|2.63|0
1646701240000|2022-03-08 01:00:40|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1646701250000|2022-03-08 01:00:50|3.84|2.64|3.9|2.7|3.9|2.7|3.84|2.64|0
1646701260000|2022-03-08 01:01:00|3.93|2.73|3.89|2.69|3.94|2.74|3.89|2.69|0
1646701270000|2022-03-08 01:01:10|3.87|2.67|3.84|2.64|3.87|2.67|3.84|2.64|0
1646701280000|2022-03-08 01:01:20|3.81|2.61|3.81|2.61|3.82|2.62|3.81|2.61|0
1646701290000|2022-03-08 01:01:30|3.82|2.62|3.84|2.64|3.84|2.64|3.82|2.62|0
1646701300000|2022-03-08 01:01:40|3.85|2.65|3.83|2.63|3.85|2.65|3.83|2.63|0
1646701310000|2022-03-08 01:01:50|3.84|2.64|3.91|2.71|3.91|2.71|3.84|2.64|0
1646701320000|2022-03-08 01:02:00|3.92|2.72|3.94|2.74|3.94|2.74|3.92|2.72|0
1646701330000|2022-03-08 01:02:10|3.95|2.75|3.88|2.68|3.95|2.75|3.87|2.67|0
1646701340000|2022-03-08 01:02:20|3.89|2.69|3.88|2.68|3.89|2.69|3.88|2.68|0
1646701350000|2022-03-08 01:02:30|3.87|2.67|3.89|2.69|3.89|2.69|3.87|2.67|0
1646701360000|2022-03-08 01:02:40|3.88|2.68|3.84|2.64|3.88|2.68|3.84|2.64|0
1646701370000|2022-03-08 01:02:50|3.83|2.63|3.86|2.66|3.86|2.66|3.83|2.63|0
1646701380000|2022-03-08 01:03:00|3.87|2.67|3.84|2.64|3.87|2.67|3.84|2.64|0
1646701390000|2022-03-08 01:03:10|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1646701400000|2022-03-08 01:03:20|3.88|2.68|3.96|2.76|3.96|2.76|3.88|2.68|0
1646701410000|2022-03-08 01:03:30|4|2.8|3.96|2.76|4|2.8|3.96|2.76|0
1646701420000|2022-03-08 01:03:40|3.95|2.75|3.95|2.75|3.95|2.75|3.94|2.74|0
1646701430000|2022-03-08 01:03:50|3.96|2.76|3.96|2.76|3.96|2.76|3.96|2.76|0
1646701440000|2022-03-08 01:04:00|3.95|2.75|4|2.8|4.01|2.81|3.95|2.75|0
1646701450000|2022-03-08 01:04:10|4.01|2.81|4.01|2.81|4.02|2.82|4.01|2.81|0
1646701460000|2022-03-08 01:04:20|4|2.8|3.94|2.74|4.01|2.81|3.94|2.74|0
1646701470000|2022-03-08 01:04:30|3.93|2.73|3.92|2.72|3.94|2.74|3.9|2.7|0
1646701480000|2022-03-08 01:04:40|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1646701490000|2022-03-08 01:04:50|3.84|2.64|3.8|2.6|3.84|2.64|3.8|2.6|0
1646701500000|2022-03-08 01:05:00|3.81|2.61|3.81|2.61|3.83|2.63|3.81|2.61|0
1646701510000|2022-03-08 01:05:10|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1646701520000|2022-03-08 01:05:20|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1646701530000|2022-03-08 01:05:30|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1646701540000|2022-03-08 01:05:40|3.79|2.59|3.76|2.56|3.79|2.59|3.76|2.56|0
1646701550000|2022-03-08 01:05:50|3.77|2.57|3.8|2.6|3.8|2.6|3.77|2.57|0
1646701560000|2022-03-08 01:06:00|3.79|2.59|3.78|2.58|3.8|2.6|3.77|2.57|0
1646701570000|2022-03-08 01:06:10|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1646701580000|2022-03-08 01:06:20|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1646701590000|2022-03-08 01:06:30|3.78|2.58|3.78|2.58|3.78|2.58|3.78|2.58|0
1646701600000|2022-03-08 01:06:40|3.8|2.6|3.77|2.57|3.8|2.6|3.77|2.57|0
1646701610000|2022-03-08 01:06:50|3.75|2.55|3.69|2.49|3.75|2.55|3.69|2.49|0
1646701620000|2022-03-08 01:07:00|3.67|2.47|3.64|2.44|3.67|2.47|3.64|2.44|0
1646701630000|2022-03-08 01:07:10|3.66|2.46|3.68|2.48|3.68|2.48|3.66|2.46|0
1646701640000|2022-03-08 01:07:20|3.67|2.47|3.7|2.5|3.7|2.5|3.67|2.47|0
1646701650000|2022-03-08 01:07:30|3.73|2.53|3.81|2.61|3.81|2.61|3.73|2.53|0
1646701660000|2022-03-08 01:07:40|3.79|2.59|3.86|2.66|3.86|2.66|3.79|2.59|0
1646701670000|2022-03-08 01:07:50|3.87|2.67|3.94|2.74|3.94|2.74|3.87|2.67|0
1646701680000|2022-03-08 01:08:00|3.96|2.76|3.94|2.74|3.98|2.78|3.94|2.74|0
1646701690000|2022-03-08 01:08:10|3.96|2.76|3.98|2.78|3.98|2.78|3.96|2.76|0
1646701700000|2022-03-08 01:08:20|3.97|2.77|4.02|2.82|4.02|2.82|3.97|2.77|0
1646701710000|2022-03-08 01:08:30|4.03|2.83|4.21|3.01|4.21|3.01|4.03|2.83|0
1646701720000|2022-03-08 01:08:40|4.17|2.97|4.2|3|4.2|3|4.17|2.97|0
1646701730000|2022-03-08 01:08:50|4.18|2.98|4.18|2.98|4.18|2.98|4.18|2.98|0
1646701740000|2022-03-08 01:09:00|4.2|3|4.18|2.98|4.2|3|4.18|2.98|0
1646701750000|2022-03-08 01:09:10|4.15|2.95|4.18|2.98|4.18|2.98|4.15|2.95|0
1646701760000|2022-03-08 01:09:20|4.19|2.99|4.2|3|4.2|3|4.19|2.99|0
1646701770000|2022-03-08 01:09:30|4.18|2.98|4.2|3|4.2|3|4.15|2.95|0
1646701790000|2022-03-08 01:09:50|4.19|2.99|4.21|3.01|4.21|3.01|4.19|2.99|0
1646701800000|2022-03-08 01:10:00|4.19|2.99|4.23|3.03|4.23|3.03|4.19|2.99|0
1646701810000|2022-03-08 01:10:10|4.22|3.02|4.21|3.01|4.23|3.03|4.21|3.01|0
1646701820000|2022-03-08 01:10:20|4.23|3.03|4.22|3.02|4.23|3.03|4.21|3.01|0
1646701830000|2022-03-08 01:10:30|4.23|3.03|4.24|3.04|4.24|3.04|4.23|3.03|0
1646701840000|2022-03-08 01:10:40|4.25|3.05|4.29|3.09|4.33|3.13|4.25|3.05|0
1646701850000|2022-03-08 01:10:50|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1646701860000|2022-03-08 01:11:00|4.31|3.11|4.25|3.05|4.31|3.11|4.25|3.05|0
1646701870000|2022-03-08 01:11:10|4.23|3.03|4.25|3.05|4.25|3.05|4.23|3.03|0
1646701880000|2022-03-08 01:11:20|4.23|3.03|4.31|3.11|4.31|3.11|4.23|3.03|0
1646701890000|2022-03-08 01:11:30|4.28|3.08|4.24|3.04|4.29|3.09|4.24|3.04|0
1646701900000|2022-03-08 01:11:40|4.25|3.05|4.24|3.04|4.25|3.05|4.24|3.04|0
1646701910000|2022-03-08 01:11:50|4.23|3.03|4.27|3.07|4.27|3.07|4.23|3.03|0
1646701920000|2022-03-08 01:12:00|4.29|3.09|4.3|3.1|4.32|3.12|4.29|3.09|0
1646701930000|2022-03-08 01:12:10|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1646701940000|2022-03-08 01:12:20|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1646701950000|2022-03-08 01:12:30|4.34|3.14|4.3|3.1|4.34|3.14|4.3|3.1|0
1646701960000|2022-03-08 01:12:40|4.32|3.12|4.33|3.13|4.33|3.13|4.32|3.12|0
1646701970000|2022-03-08 01:12:50|4.34|3.14|4.34|3.14|4.34|3.14|4.32|3.12|0
1646701980000|2022-03-08 01:13:00|4.32|3.12|4.34|3.14|4.34|3.14|4.32|3.12|0
1646701990000|2022-03-08 01:13:10|4.4|3.2|4.37|3.17|4.41|3.21|4.37|3.17|0
1646702000000|2022-03-08 01:13:20|4.34|3.14|4.3|3.1|4.34|3.14|4.3|3.1|0
1646702010000|2022-03-08 01:13:30|4.31|3.11|4.44|3.24|4.44|3.24|4.31|3.11|0
1646702020000|2022-03-08 01:13:40|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1646702030000|2022-03-08 01:13:50|4.45|3.25|4.43|3.23|4.46|3.26|4.43|3.23|0
1646702040000|2022-03-08 01:14:00|4.42|3.22|4.5|3.3|4.5|3.3|4.42|3.22|0
1646702050000|2022-03-08 01:14:10|4.56|3.36|4.56|3.36|4.56|3.36|4.53|3.33|0
1646702060000|2022-03-08 01:14:20|4.52|3.32|4.5|3.3|4.53|3.33|4.5|3.3|0
1646702070000|2022-03-08 01:14:30|4.49|3.29|4.48|3.28|4.49|3.29|4.48|3.28|0
1646702080000|2022-03-08 01:14:40|4.5|3.3|4.43|3.23|4.5|3.3|4.43|3.23|0
1646702090000|2022-03-08 01:14:50|4.42|3.22|4.41|3.21|4.42|3.22|4.41|3.21|0
1646702100000|2022-03-08 01:15:00|4.39|3.19|4.37|3.17|4.41|3.21|4.37|3.17|0
1646702110000|2022-03-08 01:15:10|4.42|3.22|4.45|3.25|4.45|3.25|4.42|3.22|0
1646702120000|2022-03-08 01:15:20|4.5|3.3|4.5|3.3|4.51|3.31|4.49|3.29|0
1646702130000|2022-03-08 01:15:30|4.51|3.31|4.53|3.33|4.53|3.33|4.5|3.3|0
1646702140000|2022-03-08 01:15:40|4.57|3.37|4.53|3.33|4.57|3.37|4.52|3.32|0
1646702150000|2022-03-08 01:15:50|4.52|3.32|4.58|3.38|4.58|3.38|4.51|3.31|0
1646702160000|2022-03-08 01:16:00|4.65|3.45|4.65|3.45|4.66|3.46|4.64|3.44|0
1646702170000|2022-03-08 01:16:10|4.64|3.44|4.66|3.46|4.67|3.47|4.64|3.44|0
1646702180000|2022-03-08 01:16:20|4.69|3.49|4.74|3.54|4.74|3.54|4.69|3.49|0
1646702190000|2022-03-08 01:16:30|4.72|3.52|4.75|3.55|4.75|3.55|4.71|3.51|0
1646702200000|2022-03-08 01:16:40|4.74|3.54|4.79|3.59|4.79|3.59|4.74|3.54|0
1646702210000|2022-03-08 01:16:50|4.76|3.56|4.74|3.54|4.76|3.56|4.72|3.52|0
1646702220000|2022-03-08 01:17:00|4.79|3.59|4.72|3.52|4.8|3.6|4.72|3.52|0
1646702230000|2022-03-08 01:17:10|4.66|3.46|4.67|3.47|4.67|3.47|4.65|3.45|0
1646702240000|2022-03-08 01:17:20|4.58|3.38|4.6|3.4|4.6|3.4|4.57|3.37|0
1646702250000|2022-03-08 01:17:30|4.61|3.41|4.57|3.37|4.61|3.41|4.57|3.37|0
1646702260000|2022-03-08 01:17:40|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1646702270000|2022-03-08 01:17:50|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1646702280000|2022-03-08 01:18:00|4.55|3.35|4.58|3.38|4.58|3.38|4.53|3.33|0
1646702290000|2022-03-08 01:18:10|4.57|3.37|4.59|3.39|4.6|3.4|4.57|3.37|0
1646702300000|2022-03-08 01:18:20|4.6|3.4|4.57|3.37|4.6|3.4|4.57|3.37|0
1646702310000|2022-03-08 01:18:30|4.53|3.33|4.57|3.37|4.57|3.37|4.53|3.33|0
1646702320000|2022-03-08 01:18:40|4.56|3.36|4.6|3.4|4.6|3.4|4.56|3.36|0
1646702330000|2022-03-08 01:18:50|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1646702340000|2022-03-08 01:19:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1646702350000|2022-03-08 01:19:10|4.54|3.34|4.55|3.35|4.55|3.35|4.52|3.32|0
1646702360000|2022-03-08 01:19:20|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1646702370000|2022-03-08 01:19:30|4.55|3.35|4.6|3.4|4.6|3.4|4.55|3.35|0
1646702380000|2022-03-08 01:19:40|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1646702390000|2022-03-08 01:19:50|4.64|3.44|4.61|3.41|4.66|3.46|4.61|3.41|0
1646702400000|2022-03-08 01:20:00|4.63|3.43|4.61|3.41|4.63|3.43|4.6|3.4|0
1646702410000|2022-03-08 01:20:10|4.59|3.39|4.54|3.34|4.59|3.39|4.54|3.34|0
1646702420000|2022-03-08 01:20:20|4.53|3.33|4.55|3.35|4.57|3.37|4.53|3.33|0
1646702430000|2022-03-08 01:20:30|4.57|3.37|4.56|3.36|4.57|3.37|4.55|3.35|0
1646702440000|2022-03-08 01:20:40|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1646702450000|2022-03-08 01:20:50|4.55|3.35|4.58|3.38|4.58|3.38|4.55|3.35|0
1646702460000|2022-03-08 01:21:00|4.59|3.39|4.55|3.35|4.59|3.39|4.55|3.35|0
1646702470000|2022-03-08 01:21:10|4.58|3.38|4.59|3.39|4.59|3.39|4.57|3.37|0
1646702480000|2022-03-08 01:21:20|4.57|3.37|4.57|3.37|4.58|3.38|4.57|3.37|0
1646702490000|2022-03-08 01:21:30|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1646702500000|2022-03-08 01:21:40|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1646702510000|2022-03-08 01:21:50|4.55|3.35|4.55|3.35|4.57|3.37|4.55|3.35|0
1646702520000|2022-03-08 01:22:00|4.57|3.37|4.58|3.38|4.59|3.39|4.57|3.37|0
1646702530000|2022-03-08 01:22:10|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1646702540000|2022-03-08 01:22:20|4.59|3.39|4.57|3.37|4.59|3.39|4.57|3.37|0
1646702550000|2022-03-08 01:22:30|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1646702560000|2022-03-08 01:22:40|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1646702570000|2022-03-08 01:22:50|4.56|3.36|4.53|3.33|4.56|3.36|4.53|3.33|0
1646702580000|2022-03-08 01:23:00|4.54|3.34|4.54|3.34|4.55|3.35|4.54|3.34|0
1646702590000|2022-03-08 01:23:10|4.52|3.32|4.56|3.36|4.56|3.36|4.52|3.32|0
1646702600000|2022-03-08 01:23:20|4.55|3.35|4.51|3.31|4.55|3.35|4.51|3.31|0
1646702610000|2022-03-08 01:23:30|4.52|3.32|4.52|3.32|4.54|3.34|4.52|3.32|0
1646702620000|2022-03-08 01:23:40|4.54|3.34|4.51|3.31|4.54|3.34|4.51|3.31|0
1646702630000|2022-03-08 01:23:50|4.41|3.21|4.48|3.28|4.48|3.28|4.41|3.21|0
1646702640000|2022-03-08 01:24:00|4.49|3.29|4.48|3.28|4.49|3.29|4.47|3.27|0
1646702650000|2022-03-08 01:24:10|4.5|3.3|4.48|3.28|4.5|3.3|4.48|3.28|0
1646702660000|2022-03-08 01:24:20|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1646702670000|2022-03-08 01:24:30|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1646702680000|2022-03-08 01:24:40|4.48|3.28|4.58|3.38|4.58|3.38|4.48|3.28|0
1646702690000|2022-03-08 01:24:50|4.56|3.36|4.64|3.44|4.64|3.44|4.56|3.36|0
1646702700000|2022-03-08 01:25:00|4.67|3.47|4.8|3.6|4.8|3.6|4.67|3.47|0
1646702710000|2022-03-08 01:25:10|4.76|3.56|4.72|3.52|4.76|3.56|4.7|3.5|0
1646702720000|2022-03-08 01:25:20|4.71|3.51|4.69|3.49|4.71|3.51|4.69|3.49|0
1646702730000|2022-03-08 01:25:30|4.66|3.46|4.66|3.46|4.67|3.47|4.66|3.46|0
1646702740000|2022-03-08 01:25:40|4.65|3.45|4.65|3.45|4.67|3.47|4.65|3.45|0
1646702750000|2022-03-08 01:25:50|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1646702760000|2022-03-08 01:26:00|4.66|3.46|4.62|3.42|4.66|3.46|4.62|3.42|0
1646702770000|2022-03-08 01:26:10|4.6|3.4|4.6|3.4|4.6|3.4|4.58|3.38|0
1646702780000|2022-03-08 01:26:20|4.64|3.44|4.66|3.46|4.67|3.47|4.64|3.44|0
1646702790000|2022-03-08 01:26:30|4.67|3.47|4.56|3.36|4.67|3.47|4.56|3.36|0
1646702800000|2022-03-08 01:26:40|4.55|3.35|4.57|3.37|4.57|3.37|4.55|3.35|0
1646702810000|2022-03-08 01:26:50|4.56|3.36|4.6|3.4|4.6|3.4|4.56|3.36|0
1646702820000|2022-03-08 01:27:00|4.61|3.41|4.6|3.4|4.61|3.41|4.6|3.4|0
1646702830000|2022-03-08 01:27:10|4.61|3.41|4.61|3.41|4.61|3.41|4.6|3.4|0
1646702840000|2022-03-08 01:27:20|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1646702850000|2022-03-08 01:27:30|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1646702860000|2022-03-08 01:27:40|4.55|3.35|4.55|3.35|4.58|3.38|4.55|3.35|0
1646702870000|2022-03-08 01:27:50|4.57|3.37|4.58|3.38|4.59|3.39|4.57|3.37|0
1646702880000|2022-03-08 01:28:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1646702890000|2022-03-08 01:28:10|4.53|3.33|4.55|3.35|4.55|3.35|4.53|3.33|0
1646702900000|2022-03-08 01:28:20|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1646702910000|2022-03-08 01:28:30|4.51|3.31|4.54|3.34|4.54|3.34|4.51|3.31|0
1646702920000|2022-03-08 01:28:40|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1646702930000|2022-03-08 01:28:50|4.48|3.28|4.51|3.31|4.51|3.31|4.48|3.28|0
1646702940000|2022-03-08 01:29:00|4.5|3.3|4.53|3.33|4.53|3.33|4.5|3.3|0
1646702950000|2022-03-08 01:29:10|4.52|3.32|4.53|3.33|4.53|3.33|4.51|3.31|0
1646702960000|2022-03-08 01:29:20|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1646702970000|2022-03-08 01:29:30|4.47|3.27|4.53|3.33|4.53|3.33|4.47|3.27|0
1646702980000|2022-03-08 01:29:40|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1646702990000|2022-03-08 01:29:50|4.51|3.31|4.46|3.26|4.51|3.31|4.46|3.26|0
1646703000000|2022-03-08 01:30:00|4.47|3.27|4.53|3.33|4.53|3.33|4.47|3.27|0
1646703010000|2022-03-08 01:30:10|4.55|3.35|4.51|3.31|4.55|3.35|4.51|3.31|0
1646703020000|2022-03-08 01:30:20|4.53|3.33|4.55|3.35|4.55|3.35|4.53|3.33|0
1646703030000|2022-03-08 01:30:30|4.53|3.33|4.56|3.36|4.56|3.36|4.53|3.33|0
1646703040000|2022-03-08 01:30:40|4.55|3.35|4.62|3.42|4.62|3.42|4.55|3.35|0
1646703050000|2022-03-08 01:30:50|4.63|3.43|4.62|3.42|4.63|3.43|4.61|3.41|0
1646703060000|2022-03-08 01:31:00|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1646703070000|2022-03-08 01:31:10|4.64|3.44|4.6|3.4|4.64|3.44|4.6|3.4|0
1646703080000|2022-03-08 01:31:20|4.58|3.38|4.55|3.35|4.58|3.38|4.54|3.34|0
1646703090000|2022-03-08 01:31:30|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1646703100000|2022-03-08 01:31:40|4.54|3.34|4.5|3.3|4.55|3.35|4.5|3.3|0
1646703110000|2022-03-08 01:31:50|4.48|3.28|4.52|3.32|4.52|3.32|4.48|3.28|0
1646703120000|2022-03-08 01:32:00|4.5|3.3|4.5|3.3|4.5|3.3|4.47|3.27|0
1646703130000|2022-03-08 01:32:10|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1646703140000|2022-03-08 01:32:20|4.5|3.3|4.47|3.27|4.5|3.3|4.46|3.26|0
1646703150000|2022-03-08 01:32:30|4.46|3.26|4.48|3.28|4.48|3.28|4.45|3.25|0
1646703160000|2022-03-08 01:32:40|4.49|3.29|4.48|3.28|4.49|3.29|4.47|3.27|0
1646703170000|2022-03-08 01:32:50|4.45|3.25|4.49|3.29|4.51|3.31|4.45|3.25|0
1646703180000|2022-03-08 01:33:00|4.51|3.31|4.59|3.39|4.61|3.41|4.51|3.31|0
1646703190000|2022-03-08 01:33:10|4.61|3.41|4.65|3.45|4.66|3.46|4.61|3.41|0
1646703200000|2022-03-08 01:33:20|4.66|3.46|4.62|3.42|4.66|3.46|4.62|3.42|0
1646703210000|2022-03-08 01:33:30|4.61|3.41|4.7|3.5|4.7|3.5|4.61|3.41|0
1646703220000|2022-03-08 01:33:40|4.73|3.53|4.8|3.6|4.8|3.6|4.73|3.53|0
1646703240000|2022-03-08 01:34:00|4.81|3.61|4.82|3.62|4.82|3.62|4.81|3.61|0
1646703250000|2022-03-08 01:34:10|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1646703260000|2022-03-08 01:34:20|4.8|3.6|4.83|3.63|4.83|3.63|4.8|3.6|0
1646703270000|2022-03-08 01:34:30|4.81|3.61|4.82|3.62|4.83|3.63|4.8|3.6|0
1646703280000|2022-03-08 01:34:40|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1646703290000|2022-03-08 01:34:50|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1646703300000|2022-03-08 01:35:00|4.79|3.59|4.75|3.55|4.79|3.59|4.75|3.55|0
1646703310000|2022-03-08 01:35:10|4.7|3.5|4.72|3.52|4.72|3.52|4.7|3.5|0
1646703320000|2022-03-08 01:35:20|4.7|3.5|4.7|3.5|4.7|3.5|4.7|3.5|0
1646703330000|2022-03-08 01:35:30|4.71|3.51|4.68|3.48|4.71|3.51|4.68|3.48|0
1646703340000|2022-03-08 01:35:40|4.7|3.5|4.68|3.48|4.7|3.5|4.68|3.48|0
1646703350000|2022-03-08 01:35:50|4.69|3.49|4.66|3.46|4.69|3.49|4.65|3.45|0
1646703360000|2022-03-08 01:36:00|4.7|3.5|4.73|3.53|4.73|3.53|4.67|3.47|0
1646703370000|2022-03-08 01:36:10|4.75|3.55|4.78|3.58|4.78|3.58|4.75|3.55|0
1646703380000|2022-03-08 01:36:20|4.77|3.57|4.75|3.55|4.77|3.57|4.74|3.54|0
1646703390000|2022-03-08 01:36:30|4.72|3.52|4.68|3.48|4.72|3.52|4.68|3.48|0
1646703400000|2022-03-08 01:36:40|4.66|3.46|4.64|3.44|4.67|3.47|4.64|3.44|0
1646703410000|2022-03-08 01:36:50|4.65|3.45|4.67|3.47|4.67|3.47|4.65|3.45|0
1646703420000|2022-03-08 01:37:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1646703430000|2022-03-08 01:37:10|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1646703440000|2022-03-08 01:37:20|4.65|3.45|4.66|3.46|4.66|3.46|4.65|3.45|0
1646703450000|2022-03-08 01:37:30|4.65|3.45|4.62|3.42|4.65|3.45|4.62|3.42|0
1646703460000|2022-03-08 01:37:40|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1646703470000|2022-03-08 01:37:50|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1646703480000|2022-03-08 01:38:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1646703490000|2022-03-08 01:38:10|4.57|3.37|4.57|3.37|4.58|3.38|4.57|3.37|0
1646703500000|2022-03-08 01:38:20|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1646703510000|2022-03-08 01:38:30|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1646703520000|2022-03-08 01:38:40|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1646703530000|2022-03-08 01:38:50|4.54|3.34|4.45|3.25|4.55|3.35|4.45|3.25|0
1646703540000|2022-03-08 01:39:00|4.43|3.23|4.39|3.19|4.43|3.23|4.39|3.19|0
1646703550000|2022-03-08 01:39:10|4.41|3.21|4.38|3.18|4.41|3.21|4.35|3.15|0
1646703560000|2022-03-08 01:39:20|4.39|3.19|4.42|3.22|4.42|3.22|4.39|3.19|0
1646703570000|2022-03-08 01:39:30|4.4|3.2|4.38|3.18|4.4|3.2|4.37|3.17|0
1646703580000|2022-03-08 01:39:40|4.36|3.16|4.36|3.16|4.36|3.16|4.31|3.11|0
1646703590000|2022-03-08 01:39:50|4.35|3.15|4.3|3.1|4.35|3.15|4.3|3.1|0
1646703600000|2022-03-08 01:40:00|4.31|3.11|4.41|3.21|4.41|3.21|4.31|3.11|0
1646703610000|2022-03-08 01:40:10|4.4|3.2|4.43|3.23|4.43|3.23|4.4|3.2|0
1646703620000|2022-03-08 01:40:20|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1646703630000|2022-03-08 01:40:30|4.4|3.2|4.43|3.23|4.43|3.23|4.39|3.19|0
1646703640000|2022-03-08 01:40:40|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1646703650000|2022-03-08 01:40:50|4.42|3.22|4.43|3.23|4.44|3.24|4.42|3.22|0
1646703660000|2022-03-08 01:41:00|4.46|3.26|4.49|3.29|4.5|3.3|4.46|3.26|0
1646703670000|2022-03-08 01:41:10|4.44|3.24|4.42|3.22|4.44|3.24|4.42|3.22|0
1646703680000|2022-03-08 01:41:20|4.44|3.24|4.41|3.21|4.44|3.24|4.41|3.21|0
1646703690000|2022-03-08 01:41:30|4.44|3.24|4.44|3.24|4.44|3.24|4.42|3.22|0
1646703700000|2022-03-08 01:41:40|4.42|3.22|4.42|3.22|4.44|3.24|4.42|3.22|0
1646703710000|2022-03-08 01:41:50|4.39|3.19|4.4|3.2|4.41|3.21|4.39|3.19|0
1646703720000|2022-03-08 01:42:00|4.41|3.21|4.42|3.22|4.43|3.23|4.4|3.2|0
1646703730000|2022-03-08 01:42:10|4.41|3.21|4.39|3.19|4.41|3.21|4.38|3.18|0
1646703740000|2022-03-08 01:42:20|4.42|3.22|4.44|3.24|4.46|3.26|4.42|3.22|0
1646703750000|2022-03-08 01:42:30|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1646703760000|2022-03-08 01:42:40|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1646703770000|2022-03-08 01:42:50|4.43|3.23|4.45|3.25|4.45|3.25|4.43|3.23|0
1646703780000|2022-03-08 01:43:00|4.42|3.22|4.46|3.26|4.46|3.26|4.42|3.22|0
1646703790000|2022-03-08 01:43:10|4.47|3.27|4.51|3.31|4.51|3.31|4.47|3.27|0
1646703800000|2022-03-08 01:43:20|4.5|3.3|4.54|3.34|4.54|3.34|4.5|3.3|0
1646703810000|2022-03-08 01:43:30|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1646703820000|2022-03-08 01:43:40|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1646703830000|2022-03-08 01:43:50|4.56|3.36|4.59|3.39|4.59|3.39|4.54|3.34|0
1646703840000|2022-03-08 01:44:00|4.58|3.38|4.6|3.4|4.6|3.4|4.58|3.38|0
1646703850000|2022-03-08 01:44:10|4.61|3.41|4.66|3.46|4.66|3.46|4.61|3.41|0
1646703860000|2022-03-08 01:44:20|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1646703870000|2022-03-08 01:44:30|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1646703880000|2022-03-08 01:44:40|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1646703890000|2022-03-08 01:44:50|4.74|3.54|4.73|3.53|4.74|3.54|4.73|3.53|0
1646703900000|2022-03-08 01:45:00|4.69|3.49|4.7|3.5|4.7|3.5|4.69|3.49|0
1646703910000|2022-03-08 01:45:10|4.66|3.46|4.63|3.43|4.66|3.46|4.63|3.43|0
1646703920000|2022-03-08 01:45:20|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1646703930000|2022-03-08 01:45:30|4.66|3.46|4.64|3.44|4.66|3.46|4.64|3.44|0
1646703940000|2022-03-08 01:45:40|4.66|3.46|4.63|3.43|4.66|3.46|4.63|3.43|0
1646703950000|2022-03-08 01:45:50|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1646703960000|2022-03-08 01:46:00|4.62|3.42|4.52|3.32|4.62|3.42|4.52|3.32|0
1646703970000|2022-03-08 01:46:10|4.51|3.31|4.53|3.33|4.55|3.35|4.51|3.31|0
1646703980000|2022-03-08 01:46:20|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1646703990000|2022-03-08 01:46:30|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1646704000000|2022-03-08 01:46:40|4.57|3.37|4.62|3.42|4.62|3.42|4.57|3.37|0
1646704010000|2022-03-08 01:46:50|4.63|3.43|4.59|3.39|4.63|3.43|4.57|3.37|0
1646704020000|2022-03-08 01:47:00|4.56|3.36|4.6|3.4|4.6|3.4|4.56|3.36|0
1646704030000|2022-03-08 01:47:10|4.58|3.38|4.59|3.39|4.6|3.4|4.58|3.38|0
1646704040000|2022-03-08 01:47:20|4.61|3.41|4.62|3.42|4.62|3.42|4.61|3.41|0
1646704050000|2022-03-08 01:47:30|4.63|3.43|4.6|3.4|4.63|3.43|4.6|3.4|0
1646704060000|2022-03-08 01:47:40|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1646704070000|2022-03-08 01:47:50|4.62|3.42|4.62|3.42|4.66|3.46|4.62|3.42|0
1646704080000|2022-03-08 01:48:00|4.65|3.45|4.66|3.46|4.66|3.46|4.65|3.45|0
1646704090000|2022-03-08 01:48:10|4.65|3.45|4.61|3.41|4.65|3.45|4.6|3.4|0
1646704100000|2022-03-08 01:48:20|4.6|3.4|4.72|3.52|4.72|3.52|4.6|3.4|0
1646704110000|2022-03-08 01:48:30|4.73|3.53|4.72|3.52|4.73|3.53|4.72|3.52|0
1646704120000|2022-03-08 01:48:40|4.73|3.53|4.71|3.51|4.73|3.53|4.71|3.51|0
1646704130000|2022-03-08 01:48:50|4.69|3.49|4.65|3.45|4.69|3.49|4.64|3.44|0
1646704140000|2022-03-08 01:49:00|4.67|3.47|4.62|3.42|4.67|3.47|4.62|3.42|0
1646704150000|2022-03-08 01:49:10|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1646704160000|2022-03-08 01:49:20|4.66|3.46|4.63|3.43|4.66|3.46|4.63|3.43|0
1646704170000|2022-03-08 01:49:30|4.64|3.44|4.67|3.47|4.67|3.47|4.64|3.44|0
1646704180000|2022-03-08 01:49:40|4.69|3.49|4.71|3.51|4.71|3.51|4.69|3.49|0
1646704190000|2022-03-08 01:49:50|4.68|3.48|4.67|3.47|4.68|3.48|4.65|3.45|0
1646704200000|2022-03-08 01:50:00|4.68|3.48|4.62|3.42|4.68|3.48|4.62|3.42|0
1646704210000|2022-03-08 01:50:10|4.64|3.44|4.6|3.4|4.64|3.44|4.6|3.4|0
1646704220000|2022-03-08 01:50:20|4.61|3.41|4.65|3.45|4.65|3.45|4.61|3.41|0
1646704230000|2022-03-08 01:50:30|4.66|3.46|4.68|3.48|4.68|3.48|4.65|3.45|0
1646704240000|2022-03-08 01:50:40|4.71|3.51|4.72|3.52|4.72|3.52|4.71|3.51|0
1646704250000|2022-03-08 01:50:50|4.69|3.49|4.7|3.5|4.71|3.51|4.69|3.49|0
1646704260000|2022-03-08 01:51:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1646704270000|2022-03-08 01:51:10|4.71|3.51|4.74|3.54|4.75|3.55|4.71|3.51|0
1646704280000|2022-03-08 01:51:20|4.72|3.52|4.71|3.51|4.72|3.52|4.71|3.51|0
1646704290000|2022-03-08 01:51:30|4.73|3.53|4.73|3.53|4.73|3.53|4.73|3.53|0
1646704300000|2022-03-08 01:51:40|4.71|3.51|4.7|3.5|4.72|3.52|4.7|3.5|0
1646704310000|2022-03-08 01:51:50|4.71|3.51|4.71|3.51|4.71|3.51|4.71|3.51|0
1646704320000|2022-03-08 01:52:00|4.72|3.52|4.69|3.49|4.72|3.52|4.69|3.49|0
1646704330000|2022-03-08 01:52:10|4.71|3.51|4.72|3.52|4.72|3.52|4.71|3.51|0
1646704340000|2022-03-08 01:52:20|4.73|3.53|4.72|3.52|4.73|3.53|4.72|3.52|0
1646704350000|2022-03-08 01:52:30|4.73|3.53|4.72|3.52|4.74|3.54|4.72|3.52|0
1646704360000|2022-03-08 01:52:40|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1646704370000|2022-03-08 01:52:50|4.71|3.51|4.69|3.49|4.72|3.52|4.69|3.49|0
1646704380000|2022-03-08 01:53:00|4.7|3.5|4.64|3.44|4.7|3.5|4.64|3.44|0
1646704390000|2022-03-08 01:53:10|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1646704400000|2022-03-08 01:53:20|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1646704410000|2022-03-08 01:53:30|4.6|3.4|4.59|3.39|4.6|3.4|4.57|3.37|0
1646704420000|2022-03-08 01:53:40|4.61|3.41|4.57|3.37|4.61|3.41|4.57|3.37|0
1646704430000|2022-03-08 01:53:50|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1646704440000|2022-03-08 01:54:00|4.57|3.37|4.53|3.33|4.57|3.37|4.53|3.33|0
1646704450000|2022-03-08 01:54:10|4.57|3.37|4.55|3.35|4.58|3.38|4.54|3.34|0
1646704460000|2022-03-08 01:54:20|4.52|3.32|4.52|3.32|4.53|3.33|4.52|3.32|0
1646704470000|2022-03-08 01:54:30|4.53|3.33|4.53|3.33|4.54|3.34|4.5|3.3|0
1646704480000|2022-03-08 01:54:40|4.52|3.32|4.5|3.3|4.52|3.32|4.5|3.3|0
1646704490000|2022-03-08 01:54:50|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1646704500000|2022-03-08 01:55:00|4.54|3.34|4.54|3.34|4.54|3.34|4.52|3.32|0
1646704510000|2022-03-08 01:55:10|4.53|3.33|4.56|3.36|4.57|3.37|4.53|3.33|0
1646704520000|2022-03-08 01:55:20|4.54|3.34|4.57|3.37|4.57|3.37|4.54|3.34|0
1646704530000|2022-03-08 01:55:30|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1646704540000|2022-03-08 01:55:40|4.52|3.32|4.58|3.38|4.58|3.38|4.52|3.32|0
1646704550000|2022-03-08 01:55:50|4.59|3.39|4.58|3.38|4.6|3.4|4.58|3.38|0
1646704560000|2022-03-08 01:56:00|4.59|3.39|4.59|3.39|4.61|3.41|4.59|3.39|0
1646704570000|2022-03-08 01:56:10|4.61|3.41|4.67|3.47|4.67|3.47|4.61|3.41|0
1646704580000|2022-03-08 01:56:20|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1646704590000|2022-03-08 01:56:30|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1646704600000|2022-03-08 01:56:40|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1646704610000|2022-03-08 01:56:50|4.64|3.44|4.64|3.44|4.64|3.44|4.63|3.43|0
1646704620000|2022-03-08 01:57:00|4.63|3.43|4.63|3.43|4.66|3.46|4.63|3.43|0
1646704630000|2022-03-08 01:57:10|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1646704640000|2022-03-08 01:57:20|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1646704650000|2022-03-08 01:57:30|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1646704660000|2022-03-08 01:57:40|4.63|3.43|4.63|3.43|4.64|3.44|4.63|3.43|0
1646704670000|2022-03-08 01:57:50|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1646704680000|2022-03-08 01:58:00|4.61|3.41|4.58|3.38|4.61|3.41|4.56|3.36|0
1646704690000|2022-03-08 01:58:10|4.56|3.36|4.6|3.4|4.6|3.4|4.56|3.36|0
1646704700000|2022-03-08 01:58:20|4.61|3.41|4.67|3.47|4.67|3.47|4.61|3.41|0
1646704710000|2022-03-08 01:58:30|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1646704720000|2022-03-08 01:58:40|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1646704730000|2022-03-08 01:58:50|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1646704740000|2022-03-08 01:59:00|4.66|3.46|4.65|3.45|4.68|3.48|4.65|3.45|0
1646704750000|2022-03-08 01:59:10|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1646704760000|2022-03-08 01:59:20|4.64|3.44|4.61|3.41|4.64|3.44|4.61|3.41|0
1646704770000|2022-03-08 01:59:30|4.63|3.43|4.68|3.48|4.68|3.48|4.63|3.43|0
1646704780000|2022-03-08 01:59:40|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1646704790000|2022-03-08 01:59:50|4.7|3.5|4.64|3.44|4.7|3.5|4.64|3.44|0
1646704800000|2022-03-08 02:00:00|4.66|3.46|4.7|3.5|4.71|3.51|4.66|3.46|0
1646704810000|2022-03-08 02:00:10|4.67|3.47|4.69|3.49|4.69|3.49|4.67|3.47|0
1646704820000|2022-03-08 02:00:20|4.68|3.48|4.62|3.42|4.68|3.48|4.62|3.42|0
1646704830000|2022-03-08 02:00:30|4.59|3.39|4.58|3.38|4.6|3.4|4.58|3.38|0
1646704840000|2022-03-08 02:00:40|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1646704850000|2022-03-08 02:00:50|4.56|3.36|4.55|3.35|4.56|3.36|4.54|3.34|0
1646704860000|2022-03-08 02:01:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1646704870000|2022-03-08 02:01:10|4.52|3.32|4.53|3.33|4.53|3.33|4.51|3.31|0
1646704880000|2022-03-08 02:01:20|4.55|3.35|4.57|3.37|4.6|3.4|4.55|3.35|0
1646704890000|2022-03-08 02:01:30|4.59|3.39|4.58|3.38|4.59|3.39|4.57|3.37|0
1646704900000|2022-03-08 02:01:40|4.57|3.37|4.57|3.37|4.58|3.38|4.57|3.37|0
1646704910000|2022-03-08 02:01:50|4.58|3.38|4.63|3.43|4.63|3.43|4.58|3.38|0
1646704920000|2022-03-08 02:02:00|4.67|3.47|4.62|3.42|4.67|3.47|4.62|3.42|0
1646704930000|2022-03-08 02:02:10|4.61|3.41|4.59|3.39|4.61|3.41|4.59|3.39|0
1646704940000|2022-03-08 02:02:20|4.56|3.36|4.6|3.4|4.6|3.4|4.56|3.36|0
1646704950000|2022-03-08 02:02:30|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1646704960000|2022-03-08 02:02:40|4.59|3.39|4.19|2.99|4.59|3.39|4.19|2.99|0
1646704970000|2022-03-08 02:02:50|4.17|2.97|4.15|2.95|4.17|2.97|4.15|2.95|0
1646704980000|2022-03-08 02:03:00|4.14|2.94|4.12|2.92|4.14|2.94|4.12|2.92|0
1646704990000|2022-03-08 02:03:10|3.77|2.57|3.59|2.39|3.78|2.58|3.59|2.39|0
1646705000000|2022-03-08 02:03:20|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1646705010000|2022-03-08 02:03:30|3.54|2.34|3.52|2.32|3.57|2.37|3.52|2.32|0
1646705020000|2022-03-08 02:03:40|3.54|2.34|3.61|2.41|3.61|2.41|3.54|2.34|0
1646705030000|2022-03-08 02:03:50|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1646705040000|2022-03-08 02:04:00|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1646705050000|2022-03-08 02:04:10|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1646705060000|2022-03-08 02:04:20|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1646705070000|2022-03-08 02:04:30|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1646705080000|2022-03-08 02:04:40|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1646705090000|2022-03-08 02:04:50|3.58|2.38|3.62|2.42|3.62|2.42|3.58|2.38|0
1646705100000|2022-03-08 02:05:00|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1646705110000|2022-03-08 02:05:10|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1646705120000|2022-03-08 02:05:20|3.63|2.43|3.66|2.46|3.66|2.46|3.63|2.43|0
1646705130000|2022-03-08 02:05:30|3.65|2.45|3.67|2.47|3.67|2.47|3.65|2.45|0
1646705140000|2022-03-08 02:05:40|3.68|2.48|3.7|2.5|3.7|2.5|3.68|2.48|0
1646705150000|2022-03-08 02:05:50|3.71|2.51|3.71|2.51|3.73|2.53|3.71|2.51|0
1646705160000|2022-03-08 02:06:00|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1646705170000|2022-03-08 02:06:10|3.74|2.54|3.69|2.49|3.74|2.54|3.69|2.49|0
1646705180000|2022-03-08 02:06:20|3.67|2.47|3.7|2.5|3.7|2.5|3.67|2.47|0
1646705190000|2022-03-08 02:06:30|3.69|2.49|3.7|2.5|3.7|2.5|3.68|2.48|0
1646705200000|2022-03-08 02:06:40|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1646705210000|2022-03-08 02:06:50|3.65|2.45|3.67|2.47|3.67|2.47|3.65|2.45|0
1646705220000|2022-03-08 02:07:00|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1646705240000|2022-03-08 02:07:20|3.64|2.44|3.59|2.39|3.64|2.44|3.59|2.39|0
1646705250000|2022-03-08 02:07:30|3.6|2.4|3.55|2.35|3.6|2.4|3.55|2.35|0
1646705260000|2022-03-08 02:07:40|3.56|2.36|3.56|2.36|3.56|2.36|3.55|2.35|0
1646705270000|2022-03-08 02:07:50|3.55|2.35|3.51|2.31|3.55|2.35|3.51|2.31|0
1646705280000|2022-03-08 02:08:00|3.52|2.32|3.51|2.31|3.54|2.34|3.51|2.31|0
1646705290000|2022-03-08 02:08:10|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1646705300000|2022-03-08 02:08:20|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1646705310000|2022-03-08 02:08:30|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1646705320000|2022-03-08 02:08:40|3.55|2.35|3.58|2.38|3.58|2.38|3.55|2.35|0
1646705330000|2022-03-08 02:08:50|3.59|2.39|3.52|2.32|3.59|2.39|3.52|2.32|0
1646705350000|2022-03-08 02:09:10|3.51|2.31|3.45|2.25|3.51|2.31|3.45|2.25|0
1646705360000|2022-03-08 02:09:20|3.44|2.24|3.44|2.24|3.47|2.27|3.44|2.24|0
1646705370000|2022-03-08 02:09:30|3.45|2.25|3.48|2.28|3.48|2.28|3.45|2.25|0
1646705380000|2022-03-08 02:09:40|3.47|2.27|3.48|2.28|3.5|2.3|3.47|2.27|0
1646705390000|2022-03-08 02:09:50|3.47|2.27|3.53|2.33|3.53|2.33|3.47|2.27|0
1646705400000|2022-03-08 02:10:00|3.54|2.34|3.58|2.38|3.58|2.38|3.54|2.34|0
1646705410000|2022-03-08 02:10:10|3.59|2.39|3.61|2.41|3.61|2.41|3.58|2.38|0
1646705420000|2022-03-08 02:10:20|3.6|2.4|3.59|2.39|3.6|2.4|3.58|2.38|0
1646705430000|2022-03-08 02:10:30|3.6|2.4|3.58|2.38|3.6|2.4|3.57|2.37|0
1646705440000|2022-03-08 02:10:40|3.56|2.36|3.6|2.4|3.6|2.4|3.56|2.36|0
1646705450000|2022-03-08 02:10:50|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1646705460000|2022-03-08 02:11:00|3.62|2.42|3.63|2.43|3.63|2.43|3.61|2.41|0
1646705470000|2022-03-08 02:11:10|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1646705480000|2022-03-08 02:11:20|3.62|2.42|3.58|2.38|3.62|2.42|3.58|2.38|0
1646705490000|2022-03-08 02:11:30|3.56|2.36|3.57|2.37|3.58|2.38|3.56|2.36|0
1646705500000|2022-03-08 02:11:40|3.56|2.36|3.6|2.4|3.6|2.4|3.55|2.35|0
1646705510000|2022-03-08 02:11:50|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1646705520000|2022-03-08 02:12:00|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1646705530000|2022-03-08 02:12:10|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1646705540000|2022-03-08 02:12:20|3.58|2.38|3.58|2.38|3.58|2.38|3.57|2.37|0
1646705550000|2022-03-08 02:12:30|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1646705560000|2022-03-08 02:12:40|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1646705570000|2022-03-08 02:12:50|3.61|2.41|3.58|2.38|3.61|2.41|3.58|2.38|0
1646705580000|2022-03-08 02:13:00|3.6|2.4|3.6|2.4|3.62|2.42|3.6|2.4|0
1646705590000|2022-03-08 02:13:10|3.58|2.38|3.58|2.38|3.58|2.38|3.57|2.37|0
1646705600000|2022-03-08 02:13:20|3.6|2.4|3.59|2.39|3.6|2.4|3.58|2.38|0
1646705610000|2022-03-08 02:13:30|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1646705630000|2022-03-08 02:13:50|3.59|2.39|3.59|2.39|3.61|2.41|3.59|2.39|0
1646705640000|2022-03-08 02:14:00|3.57|2.37|3.58|2.38|3.58|2.38|3.55|2.35|0
1646705650000|2022-03-08 02:14:10|3.57|2.37|3.58|2.38|3.58|2.38|3.55|2.35|0
1646705660000|2022-03-08 02:14:20|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1646705670000|2022-03-08 02:14:30|3.55|2.35|3.52|2.32|3.55|2.35|3.52|2.32|0
1646705680000|2022-03-08 02:14:40|3.53|2.33|3.55|2.35|3.55|2.35|3.52|2.32|0
1646705690000|2022-03-08 02:14:50|3.54|2.34|3.57|2.37|3.57|2.37|3.53|2.33|0
1646705700000|2022-03-08 02:15:00|3.59|2.39|3.57|2.37|3.59|2.39|3.56|2.36|0
1646705710000|2022-03-08 02:15:10|3.58|2.38|3.55|2.35|3.58|2.38|3.55|2.35|0
1646705720000|2022-03-08 02:15:20|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1646705730000|2022-03-08 02:15:30|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1646705740000|2022-03-08 02:15:40|3.54|2.34|3.63|2.43|3.63|2.43|3.51|2.31|0
1646705750000|2022-03-08 02:15:50|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1646705760000|2022-03-08 02:16:00|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1646705770000|2022-03-08 02:16:10|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1646705780000|2022-03-08 02:16:20|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1646705790000|2022-03-08 02:16:30|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1646705800000|2022-03-08 02:16:40|3.61|2.41|3.62|2.42|3.62|2.42|3.6|2.4|0
1646705810000|2022-03-08 02:16:50|3.61|2.41|3.62|2.42|3.63|2.43|3.61|2.41|0
1646705820000|2022-03-08 02:17:00|3.63|2.43|3.67|2.47|3.67|2.47|3.63|2.43|0
1646705830000|2022-03-08 02:17:10|3.66|2.46|3.65|2.45|3.66|2.46|3.61|2.41|0
1646705840000|2022-03-08 02:17:20|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1646705850000|2022-03-08 02:17:30|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1646705860000|2022-03-08 02:17:40|3.62|2.42|3.69|2.49|3.69|2.49|3.62|2.42|0
1646705870000|2022-03-08 02:17:50|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1646705880000|2022-03-08 02:18:00|3.66|2.46|3.64|2.44|3.67|2.47|3.64|2.44|0
1646705890000|2022-03-08 02:18:10|3.66|2.46|3.63|2.43|3.67|2.47|3.63|2.43|0
1646705900000|2022-03-08 02:18:20|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1646705920000|2022-03-08 02:18:40|3.65|2.45|3.68|2.48|3.68|2.48|3.64|2.44|0
1646705930000|2022-03-08 02:18:50|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1646705940000|2022-03-08 02:19:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1646705950000|2022-03-08 02:19:10|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1646705960000|2022-03-08 02:19:20|3.67|2.47|3.64|2.44|3.67|2.47|3.64|2.44|0
1646705970000|2022-03-08 02:19:30|3.63|2.43|3.61|2.41|3.64|2.44|3.61|2.41|0
1646705980000|2022-03-08 02:19:40|3.62|2.42|3.66|2.46|3.66|2.46|3.62|2.42|0
1646705990000|2022-03-08 02:19:50|3.61|2.41|3.61|2.41|3.63|2.43|3.61|2.41|0
1646706000000|2022-03-08 02:20:00|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1646706010000|2022-03-08 02:20:10|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1646706030000|2022-03-08 02:20:30|3.56|2.36|3.57|2.37|3.58|2.38|3.56|2.36|0
1646706040000|2022-03-08 02:20:40|3.56|2.36|3.55|2.35|3.57|2.37|3.55|2.35|0
1646706050000|2022-03-08 02:20:50|3.54|2.34|3.51|2.31|3.54|2.34|3.51|2.31|0
1646706060000|2022-03-08 02:21:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1646706070000|2022-03-08 02:21:10|3.52|2.32|3.53|2.33|3.55|2.35|3.52|2.32|0
1646706080000|2022-03-08 02:21:20|3.54|2.34|3.52|2.32|3.55|2.35|3.52|2.32|0
1646706090000|2022-03-08 02:21:30|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1646706100000|2022-03-08 02:21:40|3.53|2.33|3.52|2.32|3.53|2.33|3.51|2.31|0
1646706110000|2022-03-08 02:21:50|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1646706120000|2022-03-08 02:22:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1646706130000|2022-03-08 02:22:10|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1646706150000|2022-03-08 02:22:30|3.53|2.33|3.56|2.36|3.56|2.36|3.53|2.33|0
1646706160000|2022-03-08 02:22:40|3.54|2.34|3.52|2.32|3.55|2.35|3.52|2.32|0
1646706170000|2022-03-08 02:22:50|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1646706180000|2022-03-08 02:23:00|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1646706190000|2022-03-08 02:23:10|3.54|2.34|3.57|2.37|3.57|2.37|3.54|2.34|0
1646706200000|2022-03-08 02:23:20|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1646706210000|2022-03-08 02:23:30|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1646706220000|2022-03-08 02:23:40|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1646706230000|2022-03-08 02:23:50|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646706240000|2022-03-08 02:24:00|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1646706250000|2022-03-08 02:24:10|3.54|2.34|3.57|2.37|3.57|2.37|3.54|2.34|0
1646706260000|2022-03-08 02:24:20|3.56|2.36|3.56|2.36|3.57|2.37|3.56|2.36|0
1646706270000|2022-03-08 02:24:30|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646706280000|2022-03-08 02:24:40|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1646706290000|2022-03-08 02:24:50|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1646706300000|2022-03-08 02:25:00|3.54|2.34|3.49|2.29|3.54|2.34|3.49|2.29|0
1646706320000|2022-03-08 02:25:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1646706330000|2022-03-08 02:25:30|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1646706340000|2022-03-08 02:25:40|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1646706350000|2022-03-08 02:25:50|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1646706360000|2022-03-08 02:26:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1646706370000|2022-03-08 02:26:10|3.47|2.27|3.47|2.27|3.49|2.29|3.47|2.27|0
1646706380000|2022-03-08 02:26:20|3.45|2.25|3.44|2.24|3.45|2.25|3.43|2.23|0
1646706390000|2022-03-08 02:26:30|3.46|2.26|3.43|2.23|3.46|2.26|3.43|2.23|0
1646706400000|2022-03-08 02:26:40|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1646706410000|2022-03-08 02:26:50|3.44|2.24|3.49|2.29|3.49|2.29|3.43|2.23|0
1646706420000|2022-03-08 02:27:00|3.47|2.27|3.48|2.28|3.49|2.29|3.47|2.27|0
1646706430000|2022-03-08 02:27:10|3.49|2.29|3.45|2.25|3.49|2.29|3.45|2.25|0
1646706440000|2022-03-08 02:27:20|3.43|2.23|3.43|2.23|3.44|2.24|3.43|2.23|0
1646706450000|2022-03-08 02:27:30|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1646706460000|2022-03-08 02:27:40|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1646706470000|2022-03-08 02:27:50|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1646706480000|2022-03-08 02:28:00|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1646706490000|2022-03-08 02:28:10|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1646706500000|2022-03-08 02:28:20|3.46|2.26|3.49|2.29|3.49|2.29|3.46|2.26|0
1646706510000|2022-03-08 02:28:30|3.48|2.28|3.45|2.25|3.48|2.28|3.45|2.25|0
1646706520000|2022-03-08 02:28:40|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1646706530000|2022-03-08 02:28:50|3.46|2.26|3.45|2.25|3.47|2.27|3.45|2.25|0
1646706540000|2022-03-08 02:29:00|3.44|2.24|3.44|2.24|3.45|2.25|3.44|2.24|0
1646706550000|2022-03-08 02:29:10|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1646706560000|2022-03-08 02:29:20|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1646706570000|2022-03-08 02:29:30|3.44|2.24|3.47|2.27|3.47|2.27|3.44|2.24|0
1646706580000|2022-03-08 02:29:40|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1646706600000|2022-03-08 02:30:00|3.45|2.25|3.47|2.27|3.48|2.28|3.45|2.25|0
1646706610000|2022-03-08 02:30:10|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1646706620000|2022-03-08 02:30:20|3.47|2.27|3.54|2.34|3.54|2.34|3.47|2.27|0
1646706630000|2022-03-08 02:30:30|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646706640000|2022-03-08 02:30:40|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1646706650000|2022-03-08 02:30:50|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1646706660000|2022-03-08 02:31:00|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1646706670000|2022-03-08 02:31:10|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1646706690000|2022-03-08 02:31:30|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1646706700000|2022-03-08 02:31:40|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1646706710000|2022-03-08 02:31:50|3.53|2.33|3.53|2.33|3.55|2.35|3.53|2.33|0
1646706720000|2022-03-08 02:32:00|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1646706730000|2022-03-08 02:32:10|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1646706750000|2022-03-08 02:32:30|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1646706760000|2022-03-08 02:32:40|3.56|2.36|3.57|2.37|3.58|2.38|3.56|2.36|0
1646706770000|2022-03-08 02:32:50|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1646706780000|2022-03-08 02:33:00|3.56|2.36|3.53|2.33|3.56|2.36|3.53|2.33|0
1646706790000|2022-03-08 02:33:10|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1646706800000|2022-03-08 02:33:20|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1646706810000|2022-03-08 02:33:30|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1646706820000|2022-03-08 02:33:40|3.58|2.38|3.56|2.36|3.58|2.38|3.56|2.36|0
1646706830000|2022-03-08 02:33:50|3.55|2.35|3.53|2.33|3.55|2.35|3.53|2.33|0
1646706840000|2022-03-08 02:34:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1646706850000|2022-03-08 02:34:10|3.51|2.31|3.53|2.33|3.54|2.34|3.51|2.31|0
1646706860000|2022-03-08 02:34:20|3.52|2.32|3.56|2.36|3.58|2.38|3.52|2.32|0
1646706870000|2022-03-08 02:34:30|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1646706880000|2022-03-08 02:34:40|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1646706890000|2022-03-08 02:34:50|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1646706900000|2022-03-08 02:35:00|3.55|2.35|3.56|2.36|3.56|2.36|3.54|2.34|0
1646706910000|2022-03-08 02:35:10|3.57|2.37|3.59|2.39|3.59|2.39|3.56|2.36|0
1646706920000|2022-03-08 02:35:20|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1646706930000|2022-03-08 02:35:30|3.6|2.4|3.59|2.39|3.61|2.41|3.59|2.39|0
1646706940000|2022-03-08 02:35:40|3.58|2.38|3.58|2.38|3.58|2.38|3.57|2.37|0
1646706950000|2022-03-08 02:35:50|3.56|2.36|3.57|2.37|3.58|2.38|3.56|2.36|0
1646706960000|2022-03-08 02:36:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1646706970000|2022-03-08 02:36:10|3.56|2.36|3.58|2.38|3.58|2.38|3.56|2.36|0
1646706980000|2022-03-08 02:36:20|3.57|2.37|3.55|2.35|3.57|2.37|3.54|2.34|0
1646706990000|2022-03-08 02:36:30|3.57|2.37|3.54|2.34|3.57|2.37|3.54|2.34|0
1646707000000|2022-03-08 02:36:40|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1646707010000|2022-03-08 02:36:50|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1646707030000|2022-03-08 02:37:10|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1646707050000|2022-03-08 02:37:30|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1646707060000|2022-03-08 02:37:40|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1646707070000|2022-03-08 02:37:50|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1646707080000|2022-03-08 02:38:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1646707090000|2022-03-08 02:38:10|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1646707100000|2022-03-08 02:38:20|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1646707110000|2022-03-08 02:38:30|3.51|2.31|3.54|2.34|3.54|2.34|3.51|2.31|0
1646707120000|2022-03-08 02:38:40|3.53|2.33|3.49|2.29|3.53|2.33|3.49|2.29|0
1646707130000|2022-03-08 02:38:50|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1646707150000|2022-03-08 02:39:10|3.5|2.3|3.49|2.29|3.5|2.3|3.48|2.28|0
1646707170000|2022-03-08 02:39:30|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1646707180000|2022-03-08 02:39:40|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1646707200000|2022-03-08 02:40:00|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1646707210000|2022-03-08 02:40:10|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1646707230000|2022-03-08 02:40:30|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1646707240000|2022-03-08 02:40:40|3.42|2.22|3.42|2.22|3.44|2.24|3.42|2.22|0
1646707250000|2022-03-08 02:40:50|3.43|2.23|3.4|2.2|3.43|2.23|3.4|2.2|0
1646707260000|2022-03-08 02:41:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1646707270000|2022-03-08 02:41:10|3.4|2.2|3.36|2.16|3.4|2.2|3.36|2.16|0
1646707280000|2022-03-08 02:41:20|3.37|2.17|3.39|2.19|3.39|2.19|3.37|2.17|0
1646707290000|2022-03-08 02:41:30|3.38|2.18|3.4|2.2|3.4|2.2|3.38|2.18|0
1646707310000|2022-03-08 02:41:50|3.39|2.19|3.45|2.25|3.45|2.25|3.39|2.19|0
1646707320000|2022-03-08 02:42:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1646707330000|2022-03-08 02:42:10|3.45|2.25|3.49|2.29|3.49|2.29|3.45|2.25|0
1646707340000|2022-03-08 02:42:20|3.48|2.28|3.48|2.28|3.48|2.28|3.46|2.26|0
1646707350000|2022-03-08 02:42:30|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1646707360000|2022-03-08 02:42:40|3.46|2.26|3.5|2.3|3.51|2.31|3.46|2.26|0
1646707370000|2022-03-08 02:42:50|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1646707380000|2022-03-08 02:43:00|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1646707390000|2022-03-08 02:43:10|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1646707400000|2022-03-08 02:43:20|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1646707410000|2022-03-08 02:43:30|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1646707420000|2022-03-08 02:43:40|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1646707430000|2022-03-08 02:43:50|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1646707440000|2022-03-08 02:44:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1646707450000|2022-03-08 02:44:10|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1646707460000|2022-03-08 02:44:20|3.47|2.27|3.48|2.28|3.48|2.28|3.46|2.26|0
1646707470000|2022-03-08 02:44:30|3.47|2.27|3.5|2.3|3.5|2.3|3.47|2.27|0
1646707480000|2022-03-08 02:44:40|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1646707490000|2022-03-08 02:44:50|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1646707500000|2022-03-08 02:45:00|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1646707510000|2022-03-08 02:45:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1646707520000|2022-03-08 02:45:20|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1646707530000|2022-03-08 02:45:30|3.45|2.25|3.45|2.25|3.47|2.27|3.45|2.25|0
1646707540000|2022-03-08 02:45:40|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1646707550000|2022-03-08 02:45:50|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1646707560000|2022-03-08 02:46:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1646707570000|2022-03-08 02:46:10|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1646707580000|2022-03-08 02:46:20|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1646707590000|2022-03-08 02:46:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1646707600000|2022-03-08 02:46:40|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1646707610000|2022-03-08 02:46:50|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1646707620000|2022-03-08 02:47:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1646707630000|2022-03-08 02:47:10|3.4|2.2|3.45|2.25|3.45|2.25|3.4|2.2|0
1646707640000|2022-03-08 02:47:20|3.46|2.26|3.42|2.22|3.46|2.26|3.42|2.22|0
1646707650000|2022-03-08 02:47:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1646707660000|2022-03-08 02:47:40|3.42|2.22|3.42|2.22|3.42|2.22|3.39|2.19|0
1646707670000|2022-03-08 02:47:50|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1646707680000|2022-03-08 02:48:00|3.42|2.22|3.41|2.21|3.42|2.22|3.4|2.2|0
1646707690000|2022-03-08 02:48:10|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1646707700000|2022-03-08 02:48:20|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1646707710000|2022-03-08 02:48:30|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1646707720000|2022-03-08 02:48:40|3.39|2.19|3.36|2.16|3.39|2.19|3.36|2.16|0
1646707730000|2022-03-08 02:48:50|3.32|2.12|3.31|2.11|3.32|2.12|3.28|2.08|0
1646707740000|2022-03-08 02:49:00|3.3|2.1|3.28|2.08|3.31|2.11|3.28|2.08|0
1646707750000|2022-03-08 02:49:10|3.29|2.09|3.29|2.09|3.31|2.11|3.29|2.09|0
1646707760000|2022-03-08 02:49:20|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1646707770000|2022-03-08 02:49:30|3.29|2.09|3.3|2.1|3.3|2.1|3.28|2.08|0
1646707780000|2022-03-08 02:49:40|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1646707790000|2022-03-08 02:49:50|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1646707800000|2022-03-08 02:50:00|3.3|2.1|3.3|2.1|3.31|2.11|3.29|2.09|0
1646707810000|2022-03-08 02:50:10|3.28|2.08|3.23|2.03|3.28|2.08|3.21|2.01|0
1646707820000|2022-03-08 02:50:20|3.24|2.04|3.21|2.01|3.24|2.04|3.21|2.01|0
1646707830000|2022-03-08 02:50:30|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1646707840000|2022-03-08 02:50:40|3.21|2.01|3.17|1.97|3.21|2.01|3.17|1.97|0
1646707850000|2022-03-08 02:50:50|3.18|1.98|3.18|1.98|3.18|1.98|3.17|1.97|0
1646707860000|2022-03-08 02:51:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1646707870000|2022-03-08 02:51:10|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1646707880000|2022-03-08 02:51:20|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1646707890000|2022-03-08 02:51:30|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1646707900000|2022-03-08 02:51:40|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1646707910000|2022-03-08 02:51:50|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646707920000|2022-03-08 02:52:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646707930000|2022-03-08 02:52:10|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1646707940000|2022-03-08 02:52:20|3.2|2|3.16|1.96|3.2|2|3.16|1.96|0
1646707950000|2022-03-08 02:52:30|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1646707960000|2022-03-08 02:52:40|3.22|2.02|3.24|2.04|3.25|2.05|3.22|2.02|0
1646707970000|2022-03-08 02:52:50|3.25|2.05|3.25|2.05|3.25|2.05|3.23|2.03|0
1646707980000|2022-03-08 02:53:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1646707990000|2022-03-08 02:53:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1646708000000|2022-03-08 02:53:20|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1646708010000|2022-03-08 02:53:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1646708020000|2022-03-08 02:53:40|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1646708040000|2022-03-08 02:54:00|3.18|1.98|3.18|1.98|3.19|1.99|3.17|1.97|0
1646708050000|2022-03-08 02:54:10|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1646708060000|2022-03-08 02:54:20|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1646708080000|2022-03-08 02:54:40|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1646708090000|2022-03-08 02:54:50|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1646708100000|2022-03-08 02:55:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1646708110000|2022-03-08 02:55:10|3.23|2.03|3.26|2.06|3.26|2.06|3.23|2.03|0
1646708120000|2022-03-08 02:55:20|3.27|2.07|3.22|2.02|3.27|2.07|3.22|2.02|0
1646708130000|2022-03-08 02:55:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1646708140000|2022-03-08 02:55:40|3.22|2.02|3.24|2.04|3.24|2.04|3.22|2.02|0
1646708150000|2022-03-08 02:55:50|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1646708160000|2022-03-08 02:56:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1646708170000|2022-03-08 02:56:10|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1646708180000|2022-03-08 02:56:20|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1646708190000|2022-03-08 02:56:30|3.23|2.03|3.19|1.99|3.23|2.03|3.19|1.99|0
1646708200000|2022-03-08 02:56:40|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1646708210000|2022-03-08 02:56:50|3.17|1.97|3.12|1.92|3.17|1.97|3.11|1.91|0
1646708220000|2022-03-08 02:57:00|3.08|1.88|3.08|1.88|3.08|1.88|3.06|1.86|0
1646708230000|2022-03-08 02:57:10|3.07|1.87|3.05|1.85|3.08|1.88|3.05|1.85|0
1646708240000|2022-03-08 02:57:20|3.04|1.84|3.05|1.85|3.05|1.85|3.03|1.83|0
1646708250000|2022-03-08 02:57:30|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1646708260000|2022-03-08 02:57:40|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1646708270000|2022-03-08 02:57:50|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1646708280000|2022-03-08 02:58:00|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1646708290000|2022-03-08 02:58:10|3.08|1.88|3.12|1.92|3.12|1.92|3.08|1.88|0
1646708300000|2022-03-08 02:58:20|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1646708310000|2022-03-08 02:58:30|3.08|1.88|3.04|1.84|3.08|1.88|3.04|1.84|0
1646708320000|2022-03-08 02:58:40|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1646708330000|2022-03-08 02:58:50|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1646708340000|2022-03-08 02:59:00|3.03|1.83|3.04|1.84|3.06|1.86|3.03|1.83|0
1646708350000|2022-03-08 02:59:10|3.03|1.83|3.02|1.82|3.03|1.83|3.01|1.81|0
1646708360000|2022-03-08 02:59:20|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1646708370000|2022-03-08 02:59:30|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1646708380000|2022-03-08 02:59:40|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1646708390000|2022-03-08 02:59:50|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1646708400000|2022-03-08 03:00:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1646708410000|2022-03-08 03:00:10|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1646708420000|2022-03-08 03:00:20|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1646708430000|2022-03-08 03:00:30|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1646708440000|2022-03-08 03:00:40|3.01|1.81|2.98|1.78|3.01|1.81|2.97|1.77|0
1646708450000|2022-03-08 03:00:50|2.97|1.77|2.98|1.78|3|1.8|2.97|1.77|0
1646708460000|2022-03-08 03:01:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1646708470000|2022-03-08 03:01:10|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1646708480000|2022-03-08 03:01:20|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1646708490000|2022-03-08 03:01:30|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646708500000|2022-03-08 03:01:40|2.97|1.77|2.96|1.76|2.97|1.77|2.94|1.74|0
1646708510000|2022-03-08 03:01:50|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646708520000|2022-03-08 03:02:00|2.98|1.78|2.96|1.76|2.98|1.78|2.95|1.75|0
1646708530000|2022-03-08 03:02:10|2.97|1.77|3|1.8|3|1.8|2.96|1.76|0
1646708540000|2022-03-08 03:02:20|3.02|1.82|3.06|1.86|3.06|1.86|3.02|1.82|0
1646708550000|2022-03-08 03:02:30|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1646708560000|2022-03-08 03:02:40|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1646708570000|2022-03-08 03:02:50|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1646708580000|2022-03-08 03:03:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1646708590000|2022-03-08 03:03:10|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1646708600000|2022-03-08 03:03:20|3.03|1.83|3|1.8|3.03|1.83|3|1.8|0
1646708610000|2022-03-08 03:03:30|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1646708620000|2022-03-08 03:03:40|3.07|1.87|3.1|1.9|3.1|1.9|3.07|1.87|0
1646708630000|2022-03-08 03:03:50|3.08|1.88|3.09|1.89|3.1|1.9|3.08|1.88|0
1646708640000|2022-03-08 03:04:00|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1646708650000|2022-03-08 03:04:10|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1646708660000|2022-03-08 03:04:20|3.08|1.88|3.05|1.85|3.08|1.88|3.05|1.85|0
1646708670000|2022-03-08 03:04:30|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1646708680000|2022-03-08 03:04:40|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1646708690000|2022-03-08 03:04:50|3.08|1.88|3.11|1.91|3.11|1.91|3.08|1.88|0
1646708700000|2022-03-08 03:05:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1646708710000|2022-03-08 03:05:10|3.12|1.92|3.18|1.98|3.19|1.99|3.12|1.92|0
1646708720000|2022-03-08 03:05:20|3.19|1.99|3.18|1.98|3.19|1.99|3.17|1.97|0
1646708730000|2022-03-08 03:05:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646708740000|2022-03-08 03:05:40|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1646708750000|2022-03-08 03:05:50|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1646708760000|2022-03-08 03:06:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1646708770000|2022-03-08 03:06:10|3.21|2.01|3.18|1.98|3.21|2.01|3.18|1.98|0
1646708780000|2022-03-08 03:06:20|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1646708790000|2022-03-08 03:06:30|3.17|1.97|3.14|1.94|3.17|1.97|3.14|1.94|0
1646708800000|2022-03-08 03:06:40|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1646708810000|2022-03-08 03:06:50|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1646708820000|2022-03-08 03:07:00|3.14|1.94|3.16|1.96|3.17|1.97|3.14|1.94|0
1646708830000|2022-03-08 03:07:10|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1646708840000|2022-03-08 03:07:20|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1646708850000|2022-03-08 03:07:30|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1646708860000|2022-03-08 03:07:40|3.17|1.97|3.14|1.94|3.17|1.97|3.14|1.94|0
1646708870000|2022-03-08 03:07:50|3.15|1.95|3.1|1.9|3.15|1.95|3.1|1.9|0
1646708880000|2022-03-08 03:08:00|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1646708890000|2022-03-08 03:08:10|3.06|1.86|3.08|1.88|3.08|1.88|3.06|1.86|0
1646708900000|2022-03-08 03:08:20|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1646708920000|2022-03-08 03:08:40|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1646708930000|2022-03-08 03:08:50|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1646708940000|2022-03-08 03:09:00|3.09|1.89|3.12|1.92|3.12|1.92|3.09|1.89|0
1646708950000|2022-03-08 03:09:10|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1646708960000|2022-03-08 03:09:20|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1646708970000|2022-03-08 03:09:30|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1646708980000|2022-03-08 03:09:40|3.17|1.97|3.19|1.99|3.2|2|3.17|1.97|0
1646708990000|2022-03-08 03:09:50|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1646709000000|2022-03-08 03:10:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1646709010000|2022-03-08 03:10:10|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1646709020000|2022-03-08 03:10:20|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1646709030000|2022-03-08 03:10:30|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1646709040000|2022-03-08 03:10:40|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1646709050000|2022-03-08 03:10:50|3.17|1.97|3.16|1.96|3.18|1.98|3.16|1.96|0
1646709060000|2022-03-08 03:11:00|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1646709070000|2022-03-08 03:11:10|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1646709080000|2022-03-08 03:11:20|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1646709090000|2022-03-08 03:11:30|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1646709100000|2022-03-08 03:11:40|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1646709110000|2022-03-08 03:11:50|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1646709120000|2022-03-08 03:12:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1646709130000|2022-03-08 03:12:10|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1646709140000|2022-03-08 03:12:20|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1646709150000|2022-03-08 03:12:30|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1646709160000|2022-03-08 03:12:40|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1646709170000|2022-03-08 03:12:50|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1646709180000|2022-03-08 03:13:00|3.02|1.82|2.97|1.77|3.02|1.82|2.97|1.77|0
1646709190000|2022-03-08 03:13:10|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646709200000|2022-03-08 03:13:20|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646709210000|2022-03-08 03:13:30|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1646709220000|2022-03-08 03:13:40|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1646709230000|2022-03-08 03:13:50|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646709240000|2022-03-08 03:14:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1646709250000|2022-03-08 03:14:10|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1646709260000|2022-03-08 03:14:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646709270000|2022-03-08 03:14:30|2.96|1.76|2.93|1.73|2.96|1.76|2.93|1.73|0
1646709280000|2022-03-08 03:14:40|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1646709290000|2022-03-08 03:14:50|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1646709300000|2022-03-08 03:15:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1646709310000|2022-03-08 03:15:10|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1646709320000|2022-03-08 03:15:20|2.92|1.72|2.88|1.68|2.92|1.72|2.88|1.68|0
1646709330000|2022-03-08 03:15:30|2.87|1.67|2.87|1.67|2.89|1.69|2.86|1.66|0
1646709340000|2022-03-08 03:15:40|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1646709350000|2022-03-08 03:15:50|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1646709360000|2022-03-08 03:16:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1646709370000|2022-03-08 03:16:10|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1646709380000|2022-03-08 03:16:20|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1646709390000|2022-03-08 03:16:30|2.91|1.71|3.07|1.87|3.08|1.88|2.91|1.71|0
1646709400000|2022-03-08 03:16:40|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1646709410000|2022-03-08 03:16:50|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1646709420000|2022-03-08 03:17:00|3.18|1.98|3.22|2.02|3.22|2.02|3.18|1.98|0
1646709430000|2022-03-08 03:17:10|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1646709440000|2022-03-08 03:17:20|3.28|2.08|3.3|2.1|3.3|2.1|3.28|2.08|0
1646709450000|2022-03-08 03:17:30|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1646709460000|2022-03-08 03:17:40|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1646709480000|2022-03-08 03:18:00|3.3|2.1|3.24|2.04|3.3|2.1|3.24|2.04|0
1646709490000|2022-03-08 03:18:10|3.25|2.05|3.23|2.03|3.25|2.05|3.22|2.02|0
1646709500000|2022-03-08 03:18:20|3.22|2.02|3.23|2.03|3.23|2.03|3.21|2.01|0
1646709510000|2022-03-08 03:18:30|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1646709520000|2022-03-08 03:18:40|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1646709530000|2022-03-08 03:18:50|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1646709540000|2022-03-08 03:19:00|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1646709550000|2022-03-08 03:19:10|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1646709560000|2022-03-08 03:19:20|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1646709570000|2022-03-08 03:19:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646709580000|2022-03-08 03:19:40|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1646709590000|2022-03-08 03:19:50|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1646709600000|2022-03-08 03:20:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1646709610000|2022-03-08 03:20:10|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646709620000|2022-03-08 03:20:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1646709630000|2022-03-08 03:20:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646709640000|2022-03-08 03:20:40|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1646709650000|2022-03-08 03:20:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646709660000|2022-03-08 03:21:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1646709670000|2022-03-08 03:21:10|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646709680000|2022-03-08 03:21:20|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646709690000|2022-03-08 03:21:30|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1646709700000|2022-03-08 03:21:40|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1646709710000|2022-03-08 03:21:50|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1646709720000|2022-03-08 03:22:00|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1646709730000|2022-03-08 03:22:10|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1646709740000|2022-03-08 03:22:20|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1646709750000|2022-03-08 03:22:30|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1646709760000|2022-03-08 03:22:40|3.18|1.98|3.17|1.97|3.19|1.99|3.17|1.97|0
1646709770000|2022-03-08 03:22:50|3.18|1.98|3.18|1.98|3.18|1.98|3.17|1.97|0
1646709780000|2022-03-08 03:23:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646709790000|2022-03-08 03:23:10|3.2|2|3.23|2.03|3.24|2.04|3.2|2|0
1646709800000|2022-03-08 03:23:20|3.25|2.05|3.27|2.07|3.28|2.08|3.24|2.04|0
1646709810000|2022-03-08 03:23:30|3.28|2.08|3.29|2.09|3.29|2.09|3.27|2.07|0
1646709820000|2022-03-08 03:23:40|3.27|2.07|3.26|2.06|3.29|2.09|3.26|2.06|0
1646709830000|2022-03-08 03:23:50|3.25|2.05|3.28|2.08|3.28|2.08|3.24|2.04|0
1646709840000|2022-03-08 03:24:00|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1646709850000|2022-03-08 03:24:10|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1646709860000|2022-03-08 03:24:20|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1646709870000|2022-03-08 03:24:30|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1646709880000|2022-03-08 03:24:40|3.23|2.03|3.27|2.07|3.28|2.08|3.23|2.03|0
1646709890000|2022-03-08 03:24:50|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1646709900000|2022-03-08 03:25:00|3.3|2.1|3.36|2.16|3.36|2.16|3.3|2.1|0
1646709910000|2022-03-08 03:25:10|3.37|2.17|3.38|2.18|3.39|2.19|3.37|2.17|0
1646709920000|2022-03-08 03:25:20|3.4|2.2|3.41|2.21|3.42|2.22|3.4|2.2|0
1646709930000|2022-03-08 03:25:30|3.4|2.2|3.38|2.18|3.41|2.21|3.38|2.18|0
1646709940000|2022-03-08 03:25:40|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1646709950000|2022-03-08 03:25:50|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1646709960000|2022-03-08 03:26:00|3.35|2.15|3.39|2.19|3.41|2.21|3.35|2.15|0
1646709970000|2022-03-08 03:26:10|3.38|2.18|3.38|2.18|3.38|2.18|3.36|2.16|0
1646709980000|2022-03-08 03:26:20|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1646709990000|2022-03-08 03:26:30|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1646710010000|2022-03-08 03:26:50|3.31|2.11|3.34|2.14|3.34|2.14|3.31|2.11|0
1646710020000|2022-03-08 03:27:00|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1646710030000|2022-03-08 03:27:10|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1646710040000|2022-03-08 03:27:20|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1646710050000|2022-03-08 03:27:30|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1646710070000|2022-03-08 03:27:50|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1646710080000|2022-03-08 03:28:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1646710100000|2022-03-08 03:28:20|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1646710110000|2022-03-08 03:28:30|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1646710120000|2022-03-08 03:28:40|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1646710130000|2022-03-08 03:28:50|3.35|2.15|3.36|2.16|3.37|2.17|3.35|2.15|0
1646710140000|2022-03-08 03:29:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1646710150000|2022-03-08 03:29:10|3.35|2.15|3.34|2.14|3.35|2.15|3.33|2.13|0
1646710160000|2022-03-08 03:29:20|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1646710170000|2022-03-08 03:29:30|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1646710180000|2022-03-08 03:29:40|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1646710190000|2022-03-08 03:29:50|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1646710200000|2022-03-08 03:30:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1646710210000|2022-03-08 03:30:10|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1646710220000|2022-03-08 03:30:20|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1646710230000|2022-03-08 03:30:30|3.36|2.16|3.4|2.2|3.4|2.2|3.36|2.16|0
1646710240000|2022-03-08 03:30:40|3.39|2.19|3.39|2.19|3.41|2.21|3.38|2.18|0
1646710250000|2022-03-08 03:30:50|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1646710260000|2022-03-08 03:31:00|3.39|2.19|3.38|2.18|3.4|2.2|3.38|2.18|0
1646710270000|2022-03-08 03:31:10|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1646710280000|2022-03-08 03:31:20|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1646710290000|2022-03-08 03:31:30|3.41|2.21|3.43|2.23|3.43|2.23|3.4|2.2|0
1646710300000|2022-03-08 03:31:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1646710320000|2022-03-08 03:32:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1646710330000|2022-03-08 03:32:10|3.47|2.27|3.44|2.24|3.47|2.27|3.44|2.24|0
1646710340000|2022-03-08 03:32:20|3.45|2.25|3.41|2.21|3.45|2.25|3.41|2.21|0
1646710350000|2022-03-08 03:32:30|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1646710360000|2022-03-08 03:32:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1646710370000|2022-03-08 03:32:50|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1646710380000|2022-03-08 03:33:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1646710390000|2022-03-08 03:33:10|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1646710400000|2022-03-08 03:33:20|3.37|2.17|3.34|2.14|3.37|2.17|3.34|2.14|0
1646710410000|2022-03-08 03:33:30|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1646710420000|2022-03-08 03:33:40|3.35|2.15|3.36|2.16|3.36|2.16|3.34|2.14|0
1646710430000|2022-03-08 03:33:50|3.37|2.17|3.36|2.16|3.38|2.18|3.36|2.16|0
1646710440000|2022-03-08 03:34:00|3.37|2.17|3.39|2.19|3.39|2.19|3.37|2.17|0
1646710450000|2022-03-08 03:34:10|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1646710460000|2022-03-08 03:34:20|3.41|2.21|3.42|2.22|3.42|2.22|3.4|2.2|0
1646710470000|2022-03-08 03:34:30|3.4|2.2|3.43|2.23|3.43|2.23|3.4|2.2|0
1646710480000|2022-03-08 03:34:40|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1646710490000|2022-03-08 03:34:50|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1646710500000|2022-03-08 03:35:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1646710510000|2022-03-08 03:35:10|3.44|2.24|3.47|2.27|3.48|2.28|3.44|2.24|0
1646710520000|2022-03-08 03:35:20|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1646710530000|2022-03-08 03:35:30|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1646710540000|2022-03-08 03:35:40|3.43|2.23|3.4|2.2|3.44|2.24|3.4|2.2|0
1646710550000|2022-03-08 03:35:50|3.41|2.21|3.43|2.23|3.43|2.23|3.41|2.21|0
1646710560000|2022-03-08 03:36:00|3.41|2.21|3.43|2.23|3.43|2.23|3.41|2.21|0
1646710570000|2022-03-08 03:36:10|3.41|2.21|3.43|2.23|3.43|2.23|3.41|2.21|0
1646710580000|2022-03-08 03:36:20|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1646710590000|2022-03-08 03:36:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1646710610000|2022-03-08 03:36:50|3.42|2.22|3.4|2.2|3.42|2.22|3.39|2.19|0
1646710620000|2022-03-08 03:37:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1646710630000|2022-03-08 03:37:10|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1646710640000|2022-03-08 03:37:20|3.43|2.23|3.47|2.27|3.48|2.28|3.43|2.23|0
1646710650000|2022-03-08 03:37:30|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1646710660000|2022-03-08 03:37:40|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1646710670000|2022-03-08 03:37:50|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1646710680000|2022-03-08 03:38:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1646710690000|2022-03-08 03:38:10|3.43|2.23|3.45|2.25|3.45|2.25|3.43|2.23|0
1646710700000|2022-03-08 03:38:20|3.44|2.24|3.49|2.29|3.49|2.29|3.44|2.24|0
1646710720000|2022-03-08 03:38:40|3.46|2.26|3.45|2.25|3.47|2.27|3.44|2.24|0
1646710730000|2022-03-08 03:38:50|3.43|2.23|3.42|2.22|3.43|2.23|3.41|2.21|0
1646710740000|2022-03-08 03:39:00|3.4|2.2|3.41|2.21|3.42|2.22|3.4|2.2|0
1646710750000|2022-03-08 03:39:10|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1646710760000|2022-03-08 03:39:20|3.44|2.24|3.45|2.25|3.45|2.25|3.43|2.23|0
1646710770000|2022-03-08 03:39:30|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1646710780000|2022-03-08 03:39:40|3.42|2.22|3.4|2.2|3.42|2.22|3.4|2.2|0
1646710790000|2022-03-08 03:39:50|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1646710800000|2022-03-08 03:40:00|3.42|2.22|3.4|2.2|3.42|2.22|3.4|2.2|0
1646710810000|2022-03-08 03:40:10|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1646710820000|2022-03-08 03:40:20|3.38|2.18|3.37|2.17|3.38|2.18|3.35|2.15|0
1646710830000|2022-03-08 03:40:30|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1646710840000|2022-03-08 03:40:40|3.35|2.15|3.34|2.14|3.35|2.15|3.33|2.13|0
1646710850000|2022-03-08 03:40:50|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1646710870000|2022-03-08 03:41:10|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1646710880000|2022-03-08 03:41:20|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1646710890000|2022-03-08 03:41:30|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1646710900000|2022-03-08 03:41:40|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1646710910000|2022-03-08 03:41:50|3.36|2.16|3.33|2.13|3.36|2.16|3.32|2.12|0
1646710920000|2022-03-08 03:42:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1646710930000|2022-03-08 03:42:10|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1646710940000|2022-03-08 03:42:20|3.32|2.12|3.31|2.11|3.32|2.12|3.29|2.09|0
1646710950000|2022-03-08 03:42:30|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1646710960000|2022-03-08 03:42:40|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1646710970000|2022-03-08 03:42:50|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1646710980000|2022-03-08 03:43:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1646710990000|2022-03-08 03:43:10|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1646711000000|2022-03-08 03:43:20|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1646711010000|2022-03-08 03:43:30|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1646711030000|2022-03-08 03:43:50|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1646711040000|2022-03-08 03:44:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1646711050000|2022-03-08 03:44:10|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1646711060000|2022-03-08 03:44:20|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1646711070000|2022-03-08 03:44:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1646711080000|2022-03-08 03:44:40|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1646711090000|2022-03-08 03:44:50|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1646711100000|2022-03-08 03:45:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1646711110000|2022-03-08 03:45:10|3.23|2.03|3.25|2.05|3.25|2.05|3.23|2.03|0
1646711120000|2022-03-08 03:45:20|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1646711130000|2022-03-08 03:45:30|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1646711140000|2022-03-08 03:45:40|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1646711150000|2022-03-08 03:45:50|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1646711160000|2022-03-08 03:46:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1646711170000|2022-03-08 03:46:10|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1646711180000|2022-03-08 03:46:20|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1646711190000|2022-03-08 03:46:30|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1646711200000|2022-03-08 03:46:40|3.28|2.08|3.2|2|3.28|2.08|3.2|2|0
1646711210000|2022-03-08 03:46:50|3.21|2.01|3.18|1.98|3.21|2.01|3.18|1.98|0
1646711220000|2022-03-08 03:47:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646711230000|2022-03-08 03:47:10|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1646711240000|2022-03-08 03:47:20|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1646711250000|2022-03-08 03:47:30|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646711270000|2022-03-08 03:47:50|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1646711280000|2022-03-08 03:48:00|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1646711290000|2022-03-08 03:48:10|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1646711300000|2022-03-08 03:48:20|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1646711310000|2022-03-08 03:48:30|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1646711320000|2022-03-08 03:48:40|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1646711330000|2022-03-08 03:48:50|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1646711340000|2022-03-08 03:49:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1646711350000|2022-03-08 03:49:10|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1646711360000|2022-03-08 03:49:20|3.2|2|3.17|1.97|3.2|2|3.17|1.97|0
1646711370000|2022-03-08 03:49:30|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646711390000|2022-03-08 03:49:50|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1646711410000|2022-03-08 03:50:10|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1646711420000|2022-03-08 03:50:20|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1646711430000|2022-03-08 03:50:30|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1646711440000|2022-03-08 03:50:40|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1646711450000|2022-03-08 03:50:50|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1646711460000|2022-03-08 03:51:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1646711470000|2022-03-08 03:51:10|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1646711480000|2022-03-08 03:51:20|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1646711500000|2022-03-08 03:51:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1646711510000|2022-03-08 03:51:50|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1646711520000|2022-03-08 03:52:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1646711550000|2022-03-08 03:52:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1646711560000|2022-03-08 03:52:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1646711570000|2022-03-08 03:52:50|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1646711580000|2022-03-08 03:53:00|3.21|2.01|3.25|2.05|3.25|2.05|3.21|2.01|0
1646711590000|2022-03-08 03:53:10|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1646711600000|2022-03-08 03:53:20|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1646711610000|2022-03-08 03:53:30|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1646711620000|2022-03-08 03:53:40|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1646711630000|2022-03-08 03:53:50|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1646711670000|2022-03-08 03:54:30|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1646711680000|2022-03-08 03:54:40|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1646711690000|2022-03-08 03:54:50|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1646711700000|2022-03-08 03:55:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1646711710000|2022-03-08 03:55:10|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1646711720000|2022-03-08 03:55:20|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1646711730000|2022-03-08 03:55:30|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1646711740000|2022-03-08 03:55:40|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1646711750000|2022-03-08 03:55:50|3.19|1.99|3.18|1.98|3.19|1.99|3.17|1.97|0
1646711760000|2022-03-08 03:56:00|3.17|1.97|3.19|1.99|3.19|1.99|3.15|1.95|0
1646711770000|2022-03-08 03:56:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1646711780000|2022-03-08 03:56:20|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1646711790000|2022-03-08 03:56:30|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1646711810000|2022-03-08 03:56:50|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1646711820000|2022-03-08 03:57:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1646711830000|2022-03-08 03:57:10|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1646711840000|2022-03-08 03:57:20|3.22|2.02|3.23|2.03|3.23|2.03|3.21|2.01|0
1646711850000|2022-03-08 03:57:30|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1646711860000|2022-03-08 03:57:40|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1646711870000|2022-03-08 03:57:50|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1646711880000|2022-03-08 03:58:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1646711890000|2022-03-08 03:58:10|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1646711900000|2022-03-08 03:58:20|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1646711910000|2022-03-08 03:58:30|3.17|1.97|3.18|1.98|3.19|1.99|3.17|1.97|0
1646711920000|2022-03-08 03:58:40|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1646711930000|2022-03-08 03:58:50|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1646711940000|2022-03-08 03:59:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646711950000|2022-03-08 03:59:10|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1646711960000|2022-03-08 03:59:20|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1646711970000|2022-03-08 03:59:30|3.19|1.99|3.22|2.02|3.22|2.02|3.19|1.99|0
1646711980000|2022-03-08 03:59:40|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1646711990000|2022-03-08 03:59:50|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1646712000000|2022-03-08 04:00:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1646712020000|2022-03-08 04:00:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1646712030000|2022-03-08 04:00:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1646712040000|2022-03-08 04:00:40|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1646712050000|2022-03-08 04:00:50|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1646712060000|2022-03-08 04:01:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1646712070000|2022-03-08 04:01:10|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1646712080000|2022-03-08 04:01:20|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1646712090000|2022-03-08 04:01:30|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1646712110000|2022-03-08 04:01:50|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1646712120000|2022-03-08 04:02:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646712140000|2022-03-08 04:02:20|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1646712150000|2022-03-08 04:02:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1646712160000|2022-03-08 04:02:40|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1646712170000|2022-03-08 04:02:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646712180000|2022-03-08 04:03:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1646712190000|2022-03-08 04:03:10|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646712200000|2022-03-08 04:03:20|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646712210000|2022-03-08 04:03:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1646712220000|2022-03-08 04:03:40|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1646712240000|2022-03-08 04:04:00|3.17|1.97|3.2|2|3.2|2|3.17|1.97|0
1646712250000|2022-03-08 04:04:10|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1646712260000|2022-03-08 04:04:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646712270000|2022-03-08 04:04:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1646712280000|2022-03-08 04:04:40|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1646712310000|2022-03-08 04:05:10|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1646712320000|2022-03-08 04:05:20|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1646712330000|2022-03-08 04:05:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1646712340000|2022-03-08 04:05:40|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1646712380000|2022-03-08 04:06:20|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1646712390000|2022-03-08 04:06:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1646712400000|2022-03-08 04:06:40|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1646712410000|2022-03-08 04:06:50|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1646712430000|2022-03-08 04:07:10|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1646712440000|2022-03-08 04:07:20|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1646712450000|2022-03-08 04:07:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1646712460000|2022-03-08 04:07:40|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1646712470000|2022-03-08 04:07:50|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1646712480000|2022-03-08 04:08:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1646712490000|2022-03-08 04:08:10|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1646712500000|2022-03-08 04:08:20|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1646712510000|2022-03-08 04:08:30|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1646712520000|2022-03-08 04:08:40|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1646712530000|2022-03-08 04:08:50|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1646712540000|2022-03-08 04:09:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1646712550000|2022-03-08 04:09:10|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1646712560000|2022-03-08 04:09:20|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1646712570000|2022-03-08 04:09:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1646712580000|2022-03-08 04:09:40|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1646712600000|2022-03-08 04:10:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1646712610000|2022-03-08 04:10:10|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1646712620000|2022-03-08 04:10:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1646712630000|2022-03-08 04:10:30|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1646712640000|2022-03-08 04:10:40|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1646712650000|2022-03-08 04:10:50|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1646712660000|2022-03-08 04:11:00|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1646712670000|2022-03-08 04:11:10|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1646712680000|2022-03-08 04:11:20|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1646712690000|2022-03-08 04:11:30|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1646712700000|2022-03-08 04:11:40|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1646712710000|2022-03-08 04:11:50|3.12|1.92|3.11|1.91|3.13|1.93|3.11|1.91|0
1646712720000|2022-03-08 04:12:00|3.12|1.92|3.16|1.96|3.16|1.96|3.12|1.92|0
1646712730000|2022-03-08 04:12:10|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1646712740000|2022-03-08 04:12:20|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1646712750000|2022-03-08 04:12:30|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1646712760000|2022-03-08 04:12:40|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1646712770000|2022-03-08 04:12:50|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1646712780000|2022-03-08 04:13:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1646712790000|2022-03-08 04:13:10|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1646712800000|2022-03-08 04:13:20|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1646712810000|2022-03-08 04:13:30|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1646712820000|2022-03-08 04:13:40|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1646712830000|2022-03-08 04:13:50|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1646712840000|2022-03-08 04:14:00|3.17|1.97|3.16|1.96|3.18|1.98|3.16|1.96|0
1646712850000|2022-03-08 04:14:10|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646712870000|2022-03-08 04:14:30|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1646712880000|2022-03-08 04:14:40|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1646712890000|2022-03-08 04:14:50|3.17|1.97|3.16|1.96|3.17|1.97|3.15|1.95|0
1646712900000|2022-03-08 04:15:00|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1646712910000|2022-03-08 04:15:10|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1646712920000|2022-03-08 04:15:20|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1646712930000|2022-03-08 04:15:30|3.12|1.92|3.13|1.93|3.14|1.94|3.12|1.92|0
1646712940000|2022-03-08 04:15:40|3.14|1.94|3.17|1.97|3.17|1.97|3.14|1.94|0
1646712950000|2022-03-08 04:15:50|3.16|1.96|3.16|1.96|3.18|1.98|3.16|1.96|0
1646712960000|2022-03-08 04:16:00|3.17|1.97|3.18|1.98|3.18|1.98|3.16|1.96|0
1646712970000|2022-03-08 04:16:10|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1646712980000|2022-03-08 04:16:20|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1646712990000|2022-03-08 04:16:30|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1646713000000|2022-03-08 04:16:40|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1646713010000|2022-03-08 04:16:50|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1646713020000|2022-03-08 04:17:00|3.17|1.97|3.16|1.96|3.17|1.97|3.14|1.94|0
1646713030000|2022-03-08 04:17:10|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1646713040000|2022-03-08 04:17:20|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1646713050000|2022-03-08 04:17:30|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1646713060000|2022-03-08 04:17:40|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1646713070000|2022-03-08 04:17:50|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1646713080000|2022-03-08 04:18:00|3.15|1.95|3.13|1.93|3.15|1.95|3.12|1.92|0
1646713090000|2022-03-08 04:18:10|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1646713100000|2022-03-08 04:18:20|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1646713110000|2022-03-08 04:18:30|3.1|1.9|3.07|1.87|3.1|1.9|3.07|1.87|0
1646713120000|2022-03-08 04:18:40|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1646713130000|2022-03-08 04:18:50|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1646713140000|2022-03-08 04:19:00|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1646713150000|2022-03-08 04:19:10|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1646713160000|2022-03-08 04:19:20|3.08|1.88|3.12|1.92|3.12|1.92|3.08|1.88|0
1646713170000|2022-03-08 04:19:30|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1646713180000|2022-03-08 04:19:40|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1646713190000|2022-03-08 04:19:50|3.14|1.94|3.15|1.95|3.15|1.95|3.13|1.93|0
1646713200000|2022-03-08 04:20:00|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1646713210000|2022-03-08 04:20:10|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1646713220000|2022-03-08 04:20:20|3.14|1.94|3.16|1.96|3.16|1.96|3.14|1.94|0
1646713230000|2022-03-08 04:20:30|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1646713240000|2022-03-08 04:20:40|3.16|1.96|3.11|1.91|3.16|1.96|3.11|1.91|0
1646713250000|2022-03-08 04:20:50|3.09|1.89|3.06|1.86|3.09|1.89|3.06|1.86|0
1646713260000|2022-03-08 04:21:00|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1646713270000|2022-03-08 04:21:10|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1646713280000|2022-03-08 04:21:20|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1646713290000|2022-03-08 04:21:30|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1646713300000|2022-03-08 04:21:40|3.07|1.87|3.11|1.91|3.11|1.91|3.07|1.87|0
1646713310000|2022-03-08 04:21:50|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1646713320000|2022-03-08 04:22:00|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1646713330000|2022-03-08 04:22:10|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1646713340000|2022-03-08 04:22:20|3.11|1.91|3.08|1.88|3.11|1.91|3.08|1.88|0
1646713350000|2022-03-08 04:22:30|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1646713360000|2022-03-08 04:22:40|3.05|1.85|3.05|1.85|3.07|1.87|3.05|1.85|0
1646713370000|2022-03-08 04:22:50|3.04|1.84|3.01|1.81|3.04|1.84|3.01|1.81|0
1646713380000|2022-03-08 04:23:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1646713410000|2022-03-08 04:23:30|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1646713420000|2022-03-08 04:23:40|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1646713430000|2022-03-08 04:23:50|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1646713440000|2022-03-08 04:24:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1646713450000|2022-03-08 04:24:10|3|1.8|2.95|1.75|3|1.8|2.95|1.75|0
1646713460000|2022-03-08 04:24:20|2.97|1.77|2.98|1.78|2.98|1.78|2.96|1.76|0
1646713470000|2022-03-08 04:24:30|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1646713490000|2022-03-08 04:24:50|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1646713500000|2022-03-08 04:25:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1646713510000|2022-03-08 04:25:10|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1646713530000|2022-03-08 04:25:30|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1646713540000|2022-03-08 04:25:40|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1646713550000|2022-03-08 04:25:50|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1646713560000|2022-03-08 04:26:00|2.99|1.79|2.98|1.78|3|1.8|2.98|1.78|0
1646713570000|2022-03-08 04:26:10|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1646713580000|2022-03-08 04:26:20|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1646713590000|2022-03-08 04:26:30|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1646713600000|2022-03-08 04:26:40|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1646713610000|2022-03-08 04:26:50|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1646713620000|2022-03-08 04:27:00|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1646713630000|2022-03-08 04:27:10|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1646713640000|2022-03-08 04:27:20|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1646713650000|2022-03-08 04:27:30|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1646713660000|2022-03-08 04:27:40|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1646713680000|2022-03-08 04:28:00|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1646713690000|2022-03-08 04:28:10|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1646713700000|2022-03-08 04:28:20|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1646713720000|2022-03-08 04:28:40|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1646713750000|2022-03-08 04:29:10|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1646713760000|2022-03-08 04:29:20|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1646713780000|2022-03-08 04:29:40|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1646713790000|2022-03-08 04:29:50|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1646713800000|2022-03-08 04:30:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1646713810000|2022-03-08 04:30:10|3.03|1.83|3.06|1.86|3.06|1.86|3.03|1.83|0
1646713820000|2022-03-08 04:30:20|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1646713830000|2022-03-08 04:30:30|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1646713840000|2022-03-08 04:30:40|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1646713850000|2022-03-08 04:30:50|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1646713860000|2022-03-08 04:31:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1646713870000|2022-03-08 04:31:10|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1646713880000|2022-03-08 04:31:20|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1646713890000|2022-03-08 04:31:30|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1646713900000|2022-03-08 04:31:40|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1646713910000|2022-03-08 04:31:50|3.03|1.83|3.07|1.87|3.07|1.87|3.03|1.83|0
1646713920000|2022-03-08 04:32:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1646713930000|2022-03-08 04:32:10|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1646713940000|2022-03-08 04:32:20|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1646713950000|2022-03-08 04:32:30|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1646713960000|2022-03-08 04:32:40|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1646714010000|2022-03-08 04:33:30|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1646714040000|2022-03-08 04:34:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1646714050000|2022-03-08 04:34:10|3.05|1.85|3.03|1.83|3.06|1.86|3.03|1.83|0
1646714060000|2022-03-08 04:34:20|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1646714070000|2022-03-08 04:34:30|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1646714080000|2022-03-08 04:34:40|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1646714090000|2022-03-08 04:34:50|3.04|1.84|3.01|1.81|3.04|1.84|3.01|1.81|0
1646714100000|2022-03-08 04:35:00|3.02|1.82|3.05|1.85|3.05|1.85|3.02|1.82|0
1646714120000|2022-03-08 04:35:20|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1646714130000|2022-03-08 04:35:30|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1646714140000|2022-03-08 04:35:40|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1646714160000|2022-03-08 04:36:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1646714180000|2022-03-08 04:36:20|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1646714190000|2022-03-08 04:36:30|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1646714200000|2022-03-08 04:36:40|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1646714210000|2022-03-08 04:36:50|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1646714220000|2022-03-08 04:37:00|3.03|1.83|2.99|1.79|3.03|1.83|2.99|1.79|0
1646714230000|2022-03-08 04:37:10|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1646714240000|2022-03-08 04:37:20|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646714250000|2022-03-08 04:37:30|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646714260000|2022-03-08 04:37:40|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1646714270000|2022-03-08 04:37:50|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1646714280000|2022-03-08 04:38:00|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1646714290000|2022-03-08 04:38:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646714300000|2022-03-08 04:38:20|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646714310000|2022-03-08 04:38:30|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1646714320000|2022-03-08 04:38:40|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646714330000|2022-03-08 04:38:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646714340000|2022-03-08 04:39:00|2.96|1.76|2.98|1.78|2.98|1.78|2.95|1.75|0
1646714350000|2022-03-08 04:39:10|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1646714360000|2022-03-08 04:39:20|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1646714370000|2022-03-08 04:39:30|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1646714380000|2022-03-08 04:39:40|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646714400000|2022-03-08 04:40:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1646714410000|2022-03-08 04:40:10|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646714420000|2022-03-08 04:40:20|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1646714430000|2022-03-08 04:40:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646714440000|2022-03-08 04:40:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646714450000|2022-03-08 04:40:50|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1646714460000|2022-03-08 04:41:00|2.95|1.75|2.98|1.78|2.98|1.78|2.95|1.75|0
1646714470000|2022-03-08 04:41:10|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646714480000|2022-03-08 04:41:20|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646714490000|2022-03-08 04:41:30|2.97|1.77|2.93|1.73|2.97|1.77|2.93|1.73|0
1646714500000|2022-03-08 04:41:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646714510000|2022-03-08 04:41:50|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1646714520000|2022-03-08 04:42:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1646714530000|2022-03-08 04:42:10|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1646714550000|2022-03-08 04:42:30|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646714560000|2022-03-08 04:42:40|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1646714570000|2022-03-08 04:42:50|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1646714580000|2022-03-08 04:43:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1646714590000|2022-03-08 04:43:10|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1646714600000|2022-03-08 04:43:20|3.01|1.81|3.03|1.83|3.05|1.85|3.01|1.81|0
1646714610000|2022-03-08 04:43:30|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1646714620000|2022-03-08 04:43:40|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1646714630000|2022-03-08 04:43:50|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1646714640000|2022-03-08 04:44:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1646714650000|2022-03-08 04:44:10|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1646714660000|2022-03-08 04:44:20|3.01|1.81|3.01|1.81|3.02|1.82|2.99|1.79|0
1646714670000|2022-03-08 04:44:30|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1646714680000|2022-03-08 04:44:40|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646714690000|2022-03-08 04:44:50|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646714700000|2022-03-08 04:45:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1646714710000|2022-03-08 04:45:10|2.93|1.73|2.89|1.69|2.93|1.73|2.89|1.69|0
1646714720000|2022-03-08 04:45:20|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1646714730000|2022-03-08 04:45:30|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1646714740000|2022-03-08 04:45:40|2.96|1.76|2.96|1.76|2.96|1.76|2.94|1.74|0
1646714750000|2022-03-08 04:45:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646714760000|2022-03-08 04:46:00|2.97|1.77|2.93|1.73|2.97|1.77|2.93|1.73|0
1646714770000|2022-03-08 04:46:10|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1646714780000|2022-03-08 04:46:20|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646714790000|2022-03-08 04:46:30|2.9|1.7|2.93|1.73|2.93|1.73|2.9|1.7|0
1646714800000|2022-03-08 04:46:40|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646714810000|2022-03-08 04:46:50|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646714820000|2022-03-08 04:47:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646714830000|2022-03-08 04:47:10|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646714840000|2022-03-08 04:47:20|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1646714850000|2022-03-08 04:47:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646714860000|2022-03-08 04:47:40|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1646714870000|2022-03-08 04:47:50|2.91|1.71|2.91|1.71|2.93|1.73|2.91|1.71|0
1646714880000|2022-03-08 04:48:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1646714890000|2022-03-08 04:48:10|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1646714900000|2022-03-08 04:48:20|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1646714910000|2022-03-08 04:48:30|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1646714920000|2022-03-08 04:48:40|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1646714930000|2022-03-08 04:48:50|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1646714940000|2022-03-08 04:49:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646714950000|2022-03-08 04:49:10|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1646714960000|2022-03-08 04:49:20|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1646714970000|2022-03-08 04:49:30|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1646714980000|2022-03-08 04:49:40|2.94|1.74|2.94|1.74|2.94|1.74|2.92|1.72|0
1646714990000|2022-03-08 04:49:50|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1646715000000|2022-03-08 04:50:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1646715010000|2022-03-08 04:50:10|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1646715020000|2022-03-08 04:50:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646715030000|2022-03-08 04:50:30|2.93|1.73|2.96|1.76|2.96|1.76|2.93|1.73|0
1646715040000|2022-03-08 04:50:40|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1646715050000|2022-03-08 04:50:50|2.98|1.78|2.97|1.77|2.98|1.78|2.96|1.76|0
1646715060000|2022-03-08 04:51:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1646715070000|2022-03-08 04:51:10|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1646715080000|2022-03-08 04:51:20|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1646715090000|2022-03-08 04:51:30|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1646715100000|2022-03-08 04:51:40|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1646715110000|2022-03-08 04:51:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646715120000|2022-03-08 04:52:00|2.97|1.77|2.94|1.74|2.97|1.77|2.94|1.74|0
1646715130000|2022-03-08 04:52:10|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1646715140000|2022-03-08 04:52:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646715160000|2022-03-08 04:52:40|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646715170000|2022-03-08 04:52:50|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1646715180000|2022-03-08 04:53:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646715190000|2022-03-08 04:53:10|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646715210000|2022-03-08 04:53:30|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1646715220000|2022-03-08 04:53:40|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646715230000|2022-03-08 04:53:50|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1646715240000|2022-03-08 04:54:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1646715250000|2022-03-08 04:54:10|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1646715260000|2022-03-08 04:54:20|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646715270000|2022-03-08 04:54:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646715280000|2022-03-08 04:54:40|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646715290000|2022-03-08 04:54:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646715310000|2022-03-08 04:55:10|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1646715320000|2022-03-08 04:55:20|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646715330000|2022-03-08 04:55:30|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1646715340000|2022-03-08 04:55:40|2.95|1.75|2.96|1.76|2.96|1.76|2.94|1.74|0
1646715350000|2022-03-08 04:55:50|2.97|1.77|2.99|1.79|2.99|1.79|2.96|1.76|0
1646715360000|2022-03-08 04:56:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1646715370000|2022-03-08 04:56:10|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1646715380000|2022-03-08 04:56:20|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1646715390000|2022-03-08 04:56:30|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1646715400000|2022-03-08 04:56:40|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1646715410000|2022-03-08 04:56:50|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646715420000|2022-03-08 04:57:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646715430000|2022-03-08 04:57:10|2.93|1.73|2.93|1.73|2.93|1.73|2.91|1.71|0
1646715440000|2022-03-08 04:57:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646715450000|2022-03-08 04:57:30|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646715460000|2022-03-08 04:57:40|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1646715470000|2022-03-08 04:57:50|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646715480000|2022-03-08 04:58:00|2.97|1.77|3.02|1.82|3.02|1.82|2.97|1.77|0
1646715490000|2022-03-08 04:58:10|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1646715500000|2022-03-08 04:58:20|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1646715510000|2022-03-08 04:58:30|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1646715520000|2022-03-08 04:58:40|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1646715530000|2022-03-08 04:58:50|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1646715540000|2022-03-08 04:59:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1646715550000|2022-03-08 04:59:10|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1646715560000|2022-03-08 04:59:20|3|1.8|2.97|1.77|3|1.8|2.97|1.77|0
1646715570000|2022-03-08 04:59:30|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1646715600000|2022-03-08 05:00:00|2.95|1.75|2.87|1.67|2.95|1.75|2.87|1.67|0
1646715610000|2022-03-08 05:00:10|2.88|1.68|2.93|1.73|2.93|1.73|2.88|1.68|0
1646715620000|2022-03-08 05:00:20|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1646715630000|2022-03-08 05:00:30|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1646715640000|2022-03-08 05:00:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1646715650000|2022-03-08 05:00:50|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1646715660000|2022-03-08 05:01:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646715670000|2022-03-08 05:01:10|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1646715680000|2022-03-08 05:01:20|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646715690000|2022-03-08 05:01:30|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1646715700000|2022-03-08 05:01:40|2.94|1.74|2.9|1.7|2.94|1.74|2.9|1.7|0
1646715710000|2022-03-08 05:01:50|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1646715720000|2022-03-08 05:02:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1646715730000|2022-03-08 05:02:10|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1646715740000|2022-03-08 05:02:20|2.92|1.72|2.95|1.75|2.95|1.75|2.91|1.71|0
1646715750000|2022-03-08 05:02:30|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1646715760000|2022-03-08 05:02:40|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1646715770000|2022-03-08 05:02:50|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1646715780000|2022-03-08 05:03:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646715790000|2022-03-08 05:03:10|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646715800000|2022-03-08 05:03:20|2.92|1.72|2.9|1.7|2.92|1.72|2.89|1.69|0
1646715810000|2022-03-08 05:03:30|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1646715820000|2022-03-08 05:03:40|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1646715830000|2022-03-08 05:03:50|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1646715840000|2022-03-08 05:04:00|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1646715850000|2022-03-08 05:04:10|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646715890000|2022-03-08 05:04:50|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646715900000|2022-03-08 05:05:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646715910000|2022-03-08 05:05:10|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1646715920000|2022-03-08 05:05:20|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1646715940000|2022-03-08 05:05:40|2.96|1.76|3.03|1.83|3.03|1.83|2.96|1.76|0
1646715950000|2022-03-08 05:05:50|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1646715960000|2022-03-08 05:06:00|3.06|1.86|3.05|1.85|3.06|1.86|3.02|1.82|0
1646715970000|2022-03-08 05:06:10|3.06|1.86|3.05|1.85|3.06|1.86|3.03|1.83|0
1646715980000|2022-03-08 05:06:20|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1646715990000|2022-03-08 05:06:30|3.05|1.85|3.02|1.82|3.05|1.85|3.02|1.82|0
1646716000000|2022-03-08 05:06:40|3.03|1.83|3.03|1.83|3.04|1.84|3.02|1.82|0
1646716010000|2022-03-08 05:06:50|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1646716020000|2022-03-08 05:07:00|3.03|1.83|2.97|1.77|3.03|1.83|2.97|1.77|0
1646716030000|2022-03-08 05:07:10|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1646716040000|2022-03-08 05:07:20|2.91|1.71|2.87|1.67|2.91|1.71|2.87|1.67|0
1646716050000|2022-03-08 05:07:30|2.86|1.66|2.9|1.7|2.91|1.71|2.86|1.66|0
1646716060000|2022-03-08 05:07:40|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1646716070000|2022-03-08 05:07:50|2.89|1.69|2.87|1.67|2.9|1.7|2.87|1.67|0
1646716080000|2022-03-08 05:08:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1646716090000|2022-03-08 05:08:10|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1646716100000|2022-03-08 05:08:20|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1646716110000|2022-03-08 05:08:30|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646716120000|2022-03-08 05:08:40|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1646716130000|2022-03-08 05:08:50|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646716140000|2022-03-08 05:09:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646716150000|2022-03-08 05:09:10|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1646716160000|2022-03-08 05:09:20|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1646716170000|2022-03-08 05:09:30|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646716180000|2022-03-08 05:09:40|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1646716190000|2022-03-08 05:09:50|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1646716200000|2022-03-08 05:10:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1646716210000|2022-03-08 05:10:10|2.8|1.6|2.81|1.61|2.82|1.62|2.8|1.6|0
1646716220000|2022-03-08 05:10:20|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1646716230000|2022-03-08 05:10:30|2.79|1.59|2.81|1.61|2.81|1.61|2.78|1.58|0
1646716240000|2022-03-08 05:10:40|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1646716250000|2022-03-08 05:10:50|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1646716260000|2022-03-08 05:11:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1646716270000|2022-03-08 05:11:10|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646716280000|2022-03-08 05:11:20|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1646716290000|2022-03-08 05:11:30|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1646716300000|2022-03-08 05:11:40|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1646716310000|2022-03-08 05:11:50|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1646716320000|2022-03-08 05:12:00|2.76|1.56|2.81|1.61|2.81|1.61|2.76|1.56|0
1646716330000|2022-03-08 05:12:10|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1646716340000|2022-03-08 05:12:20|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1646716350000|2022-03-08 05:12:30|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1646716360000|2022-03-08 05:12:40|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1646716370000|2022-03-08 05:12:50|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1646716380000|2022-03-08 05:13:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1646716390000|2022-03-08 05:13:10|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1646716400000|2022-03-08 05:13:20|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1646716410000|2022-03-08 05:13:30|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1646716420000|2022-03-08 05:13:40|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1646716430000|2022-03-08 05:13:50|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1646716440000|2022-03-08 05:14:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1646716450000|2022-03-08 05:14:10|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1646716460000|2022-03-08 05:14:20|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1646716470000|2022-03-08 05:14:30|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1646716480000|2022-03-08 05:14:40|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1646716490000|2022-03-08 05:14:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1646716500000|2022-03-08 05:15:00|2.84|1.64|2.88|1.68|2.88|1.68|2.84|1.64|0
1646716510000|2022-03-08 05:15:10|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1646716520000|2022-03-08 05:15:20|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1646716530000|2022-03-08 05:15:30|2.83|1.63|2.84|1.64|2.85|1.65|2.83|1.63|0
1646716540000|2022-03-08 05:15:40|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1646716550000|2022-03-08 05:15:50|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1646716560000|2022-03-08 05:16:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1646716570000|2022-03-08 05:16:10|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1646716580000|2022-03-08 05:16:20|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1646716590000|2022-03-08 05:16:30|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1646716600000|2022-03-08 05:16:40|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646716610000|2022-03-08 05:16:50|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1646716620000|2022-03-08 05:17:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1646716630000|2022-03-08 05:17:10|2.86|1.66|2.87|1.67|2.87|1.67|2.85|1.65|0
1646716640000|2022-03-08 05:17:20|2.86|1.66|2.87|1.67|2.87|1.67|2.85|1.65|0
1646716650000|2022-03-08 05:17:30|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1646716660000|2022-03-08 05:17:40|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1646716670000|2022-03-08 05:17:50|2.88|1.68|2.86|1.66|2.89|1.69|2.86|1.66|0
1646716680000|2022-03-08 05:18:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1646716690000|2022-03-08 05:18:10|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1646716710000|2022-03-08 05:18:30|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1646716720000|2022-03-08 05:18:40|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1646716730000|2022-03-08 05:18:50|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1646716740000|2022-03-08 05:19:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1646716750000|2022-03-08 05:19:10|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1646716760000|2022-03-08 05:19:20|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1646716780000|2022-03-08 05:19:40|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1646716790000|2022-03-08 05:19:50|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1646716800000|2022-03-08 05:20:00|2.86|1.66|2.86|1.66|2.86|1.66|2.83|1.63|0
1646716810000|2022-03-08 05:20:10|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1646716820000|2022-03-08 05:20:20|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1646716830000|2022-03-08 05:20:30|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1646716840000|2022-03-08 05:20:40|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1646716850000|2022-03-08 05:20:50|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1646716860000|2022-03-08 05:21:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1646716870000|2022-03-08 05:21:10|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1646716880000|2022-03-08 05:21:20|2.78|1.58|2.79|1.59|2.8|1.6|2.78|1.58|0
1646716890000|2022-03-08 05:21:30|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1646716900000|2022-03-08 05:21:40|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1646716910000|2022-03-08 05:21:50|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1646716920000|2022-03-08 05:22:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1646716930000|2022-03-08 05:22:10|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646716940000|2022-03-08 05:22:20|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646716970000|2022-03-08 05:22:50|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1646716980000|2022-03-08 05:23:00|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1646716990000|2022-03-08 05:23:10|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646717000000|2022-03-08 05:23:20|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646717010000|2022-03-08 05:23:30|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1646717020000|2022-03-08 05:23:40|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646717030000|2022-03-08 05:23:50|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646717040000|2022-03-08 05:24:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1646717050000|2022-03-08 05:24:10|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646717060000|2022-03-08 05:24:20|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1646717080000|2022-03-08 05:24:40|2.77|1.57|2.8|1.6|2.8|1.6|2.77|1.57|0
1646717090000|2022-03-08 05:24:50|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1646717100000|2022-03-08 05:25:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1646717110000|2022-03-08 05:25:10|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1646717120000|2022-03-08 05:25:20|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1646717130000|2022-03-08 05:25:30|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1646717140000|2022-03-08 05:25:40|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1646717150000|2022-03-08 05:25:50|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646717160000|2022-03-08 05:26:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1646717170000|2022-03-08 05:26:10|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1646717180000|2022-03-08 05:26:20|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1646717190000|2022-03-08 05:26:30|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1646717200000|2022-03-08 05:26:40|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1646717210000|2022-03-08 05:26:50|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1646717220000|2022-03-08 05:27:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1646717230000|2022-03-08 05:27:10|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1646717240000|2022-03-08 05:27:20|2.74|1.54|2.78|1.58|2.78|1.58|2.74|1.54|0
1646717250000|2022-03-08 05:27:30|2.75|1.55|2.75|1.55|2.75|1.55|2.73|1.53|0
1646717260000|2022-03-08 05:27:40|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1646717270000|2022-03-08 05:27:50|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646717280000|2022-03-08 05:28:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1646717290000|2022-03-08 05:28:10|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1646717300000|2022-03-08 05:28:20|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1646717310000|2022-03-08 05:28:30|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1646717320000|2022-03-08 05:28:40|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1646717330000|2022-03-08 05:28:50|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1646717340000|2022-03-08 05:29:00|2.68|1.48|2.5|1.3|2.68|1.48|2.5|1.3|0
1646717350000|2022-03-08 05:29:10|2.52|1.32|2.54|1.34|2.56|1.36|2.52|1.32|0
1646717360000|2022-03-08 05:29:20|2.56|1.36|2.56|1.36|2.56|1.36|2.54|1.34|0
1646717370000|2022-03-08 05:29:30|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1646717380000|2022-03-08 05:29:40|2.55|1.35|2.5|1.3|2.55|1.35|2.5|1.3|0
1646717390000|2022-03-08 05:29:50|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1646717400000|2022-03-08 05:30:00|2.45|1.25|2.5|1.3|2.5|1.3|2.45|1.25|0
1646717410000|2022-03-08 05:30:10|2.51|1.31|2.48|1.28|2.51|1.31|2.48|1.28|0
1646717420000|2022-03-08 05:30:20|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1646717430000|2022-03-08 05:30:30|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1646717440000|2022-03-08 05:30:40|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1646717450000|2022-03-08 05:30:50|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1646717460000|2022-03-08 05:31:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646717470000|2022-03-08 05:31:10|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646717480000|2022-03-08 05:31:20|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1646717490000|2022-03-08 05:31:30|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646717500000|2022-03-08 05:31:40|2.54|1.34|2.58|1.38|2.58|1.38|2.54|1.34|0
1646717510000|2022-03-08 05:31:50|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646717520000|2022-03-08 05:32:00|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1646717530000|2022-03-08 05:32:10|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646717540000|2022-03-08 05:32:20|2.57|1.37|2.59|1.39|2.59|1.39|2.56|1.36|0
1646717560000|2022-03-08 05:32:40|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646717570000|2022-03-08 05:32:50|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1646717580000|2022-03-08 05:33:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646717590000|2022-03-08 05:33:10|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1646717600000|2022-03-08 05:33:20|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646717610000|2022-03-08 05:33:30|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1646717620000|2022-03-08 05:33:40|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646717630000|2022-03-08 05:33:50|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1646717640000|2022-03-08 05:34:00|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646717650000|2022-03-08 05:34:10|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1646717660000|2022-03-08 05:34:20|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646717670000|2022-03-08 05:34:30|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646717680000|2022-03-08 05:34:40|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1646717700000|2022-03-08 05:35:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1646717710000|2022-03-08 05:35:10|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1646717720000|2022-03-08 05:35:20|2.54|1.34|2.52|1.32|2.54|1.34|2.52|1.32|0
1646717730000|2022-03-08 05:35:30|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646717750000|2022-03-08 05:35:50|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646717760000|2022-03-08 05:36:00|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1646717770000|2022-03-08 05:36:10|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1646717780000|2022-03-08 05:36:20|2.54|1.34|2.52|1.32|2.54|1.34|2.52|1.32|0
1646717790000|2022-03-08 05:36:30|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646717810000|2022-03-08 05:36:50|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1646717820000|2022-03-08 05:37:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1646717830000|2022-03-08 05:37:10|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1646717840000|2022-03-08 05:37:20|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1646717850000|2022-03-08 05:37:30|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1646717860000|2022-03-08 05:37:40|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1646717870000|2022-03-08 05:37:50|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646717880000|2022-03-08 05:38:00|2.46|1.26|2.48|1.28|2.48|1.28|2.46|1.26|0
1646717890000|2022-03-08 05:38:10|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1646717900000|2022-03-08 05:38:20|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1646717910000|2022-03-08 05:38:30|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1646717920000|2022-03-08 05:38:40|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646717930000|2022-03-08 05:38:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646717940000|2022-03-08 05:39:00|2.44|1.24|2.39|1.19|2.44|1.24|2.39|1.19|0
1646717950000|2022-03-08 05:39:10|2.41|1.21|2.42|1.22|2.43|1.23|2.41|1.21|0
1646717960000|2022-03-08 05:39:20|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646717970000|2022-03-08 05:39:30|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646717980000|2022-03-08 05:39:40|2.42|1.22|2.46|1.26|2.46|1.26|2.42|1.22|0
1646717990000|2022-03-08 05:39:50|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646718000000|2022-03-08 05:40:00|2.44|1.24|2.47|1.27|2.47|1.27|2.44|1.24|0
1646718010000|2022-03-08 05:40:10|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646718020000|2022-03-08 05:40:20|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646718030000|2022-03-08 05:40:30|2.46|1.26|2.48|1.28|2.48|1.28|2.46|1.26|0
1646718050000|2022-03-08 05:40:50|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646718060000|2022-03-08 05:41:00|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646718070000|2022-03-08 05:41:10|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1646718080000|2022-03-08 05:41:20|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646718090000|2022-03-08 05:41:30|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1646718100000|2022-03-08 05:41:40|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1646718110000|2022-03-08 05:41:50|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1646718120000|2022-03-08 05:42:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646718130000|2022-03-08 05:42:10|2.46|1.26|2.42|1.22|2.46|1.26|2.42|1.22|0
1646718140000|2022-03-08 05:42:20|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1646718150000|2022-03-08 05:42:30|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1646718160000|2022-03-08 05:42:40|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646718170000|2022-03-08 05:42:50|2.35|1.15|2.33|1.13|2.35|1.15|2.31|1.11|0
1646718180000|2022-03-08 05:43:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1646718190000|2022-03-08 05:43:10|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1646718200000|2022-03-08 05:43:20|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1646718210000|2022-03-08 05:43:30|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1646718220000|2022-03-08 05:43:40|2.34|1.14|2.35|1.15|2.35|1.15|2.33|1.13|0
1646718230000|2022-03-08 05:43:50|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1646718240000|2022-03-08 05:44:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1646718250000|2022-03-08 05:44:10|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1646718260000|2022-03-08 05:44:20|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1646718270000|2022-03-08 05:44:30|2.33|1.13|2.53|1.33|2.53|1.33|2.33|1.13|0
1646718280000|2022-03-08 05:44:40|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1646718290000|2022-03-08 05:44:50|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646718300000|2022-03-08 05:45:00|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1646718310000|2022-03-08 05:45:10|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1646718320000|2022-03-08 05:45:20|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646718330000|2022-03-08 05:45:30|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1646718340000|2022-03-08 05:45:40|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1646718350000|2022-03-08 05:45:50|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1646718360000|2022-03-08 05:46:00|2.68|1.48|2.71|1.51|2.71|1.51|2.68|1.48|0
1646718370000|2022-03-08 05:46:10|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1646718380000|2022-03-08 05:46:20|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1646718390000|2022-03-08 05:46:30|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1646718400000|2022-03-08 05:46:40|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646718410000|2022-03-08 05:46:50|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1646718420000|2022-03-08 05:47:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646718430000|2022-03-08 05:47:10|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1646718440000|2022-03-08 05:47:20|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646718450000|2022-03-08 05:47:30|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1646718460000|2022-03-08 05:47:40|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1646718470000|2022-03-08 05:47:50|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646718490000|2022-03-08 05:48:10|2.82|1.62|2.85|1.65|2.85|1.65|2.82|1.62|0
1646718500000|2022-03-08 05:48:20|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1646718510000|2022-03-08 05:48:30|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1646718520000|2022-03-08 05:48:40|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1646718530000|2022-03-08 05:48:50|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646718540000|2022-03-08 05:49:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1646718550000|2022-03-08 05:49:10|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1646718560000|2022-03-08 05:49:20|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1646718580000|2022-03-08 05:49:40|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646718590000|2022-03-08 05:49:50|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1646718600000|2022-03-08 05:50:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1646718610000|2022-03-08 05:50:10|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1646718620000|2022-03-08 05:50:20|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646718630000|2022-03-08 05:50:30|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1646718650000|2022-03-08 05:50:50|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646718660000|2022-03-08 05:51:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1646718670000|2022-03-08 05:51:10|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646718680000|2022-03-08 05:51:20|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1646718690000|2022-03-08 05:51:30|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1646718700000|2022-03-08 05:51:40|2.8|1.6|2.81|1.61|2.81|1.61|2.78|1.58|0
1646718710000|2022-03-08 05:51:50|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1646718720000|2022-03-08 05:52:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1646718730000|2022-03-08 05:52:10|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1646718740000|2022-03-08 05:52:20|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1646718760000|2022-03-08 05:52:40|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1646718770000|2022-03-08 05:52:50|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646718780000|2022-03-08 05:53:00|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1646718790000|2022-03-08 05:53:10|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1646718800000|2022-03-08 05:53:20|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1646718810000|2022-03-08 05:53:30|2.78|1.58|2.81|1.61|2.81|1.61|2.78|1.58|0
1646718820000|2022-03-08 05:53:40|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1646718830000|2022-03-08 05:53:50|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1646718840000|2022-03-08 05:54:00|2.81|1.61|2.82|1.62|2.82|1.62|2.8|1.6|0
1646718850000|2022-03-08 05:54:10|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1646718860000|2022-03-08 05:54:20|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1646718870000|2022-03-08 05:54:30|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1646718880000|2022-03-08 05:54:40|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646718890000|2022-03-08 05:54:50|2.77|1.57|2.81|1.61|2.81|1.61|2.77|1.57|0
1646718900000|2022-03-08 05:55:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1646718910000|2022-03-08 05:55:10|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1646718920000|2022-03-08 05:55:20|2.85|1.65|2.83|1.63|2.85|1.65|2.82|1.62|0
1646718930000|2022-03-08 05:55:30|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1646718940000|2022-03-08 05:55:40|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1646718950000|2022-03-08 05:55:50|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1646718960000|2022-03-08 05:56:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1646718970000|2022-03-08 05:56:10|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1646718990000|2022-03-08 05:56:30|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1646719000000|2022-03-08 05:56:40|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1646719010000|2022-03-08 05:56:50|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1646719020000|2022-03-08 05:57:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646719030000|2022-03-08 05:57:10|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1646719040000|2022-03-08 05:57:20|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1646719050000|2022-03-08 05:57:30|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1646719060000|2022-03-08 05:57:40|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646719070000|2022-03-08 05:57:50|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1646719080000|2022-03-08 05:58:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1646719090000|2022-03-08 05:58:10|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1646719100000|2022-03-08 05:58:20|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1646719110000|2022-03-08 05:58:30|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1646719120000|2022-03-08 05:58:40|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1646719130000|2022-03-08 05:58:50|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1646719140000|2022-03-08 05:59:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1646719150000|2022-03-08 05:59:10|2.78|1.58|2.82|1.62|2.83|1.63|2.78|1.58|0
1646719160000|2022-03-08 05:59:20|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1646719170000|2022-03-08 05:59:30|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1646719180000|2022-03-08 05:59:40|2.77|1.57|2.79|1.59|2.79|1.59|2.77|1.57|0
1646719190000|2022-03-08 05:59:50|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1646719200000|2022-03-08 06:00:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1646719210000|2022-03-08 06:00:10|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1646719230000|2022-03-08 06:00:30|2.82|1.62|2.82|1.62|2.84|1.64|2.82|1.62|0
1646719240000|2022-03-08 06:00:40|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1646719250000|2022-03-08 06:00:50|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1646719260000|2022-03-08 06:01:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1646719270000|2022-03-08 06:01:10|2.84|1.64|2.81|1.61|2.84|1.64|2.81|1.61|0
1646719280000|2022-03-08 06:01:20|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1646719290000|2022-03-08 06:01:30|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1646719300000|2022-03-08 06:01:40|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1646719310000|2022-03-08 06:01:50|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1646719320000|2022-03-08 06:02:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1646719330000|2022-03-08 06:02:10|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1646719340000|2022-03-08 06:02:20|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1646719350000|2022-03-08 06:02:30|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1646719360000|2022-03-08 06:02:40|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646719380000|2022-03-08 06:03:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1646719390000|2022-03-08 06:03:10|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1646719400000|2022-03-08 06:03:20|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1646719410000|2022-03-08 06:03:30|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1646719420000|2022-03-08 06:03:40|2.89|1.69|2.92|1.72|2.92|1.72|2.89|1.69|0
1646719430000|2022-03-08 06:03:50|2.95|1.75|2.99|1.79|2.99|1.79|2.95|1.75|0
1646719440000|2022-03-08 06:04:00|2.98|1.78|2.95|1.75|2.99|1.79|2.95|1.75|0
1646719450000|2022-03-08 06:04:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646719460000|2022-03-08 06:04:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646719470000|2022-03-08 06:04:30|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646719480000|2022-03-08 06:04:40|2.94|1.74|2.97|1.77|2.97|1.77|2.94|1.74|0
1646719490000|2022-03-08 06:04:50|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1646719500000|2022-03-08 06:05:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1646719510000|2022-03-08 06:05:10|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646719520000|2022-03-08 06:05:20|3|1.8|3|1.8|3|1.8|3|1.8|0
1646719530000|2022-03-08 06:05:30|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1646719540000|2022-03-08 06:05:40|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1646719550000|2022-03-08 06:05:50|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1646719560000|2022-03-08 06:06:00|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1646719570000|2022-03-08 06:06:10|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1646719580000|2022-03-08 06:06:20|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1646719590000|2022-03-08 06:06:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646719600000|2022-03-08 06:06:40|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1646719610000|2022-03-08 06:06:50|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1646719620000|2022-03-08 06:07:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1646719630000|2022-03-08 06:07:10|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1646719640000|2022-03-08 06:07:20|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1646719650000|2022-03-08 06:07:30|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1646719660000|2022-03-08 06:07:40|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1646719670000|2022-03-08 06:07:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1646719680000|2022-03-08 06:08:00|2.9|1.7|2.9|1.7|2.9|1.7|2.89|1.69|0
1646719690000|2022-03-08 06:08:10|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1646719700000|2022-03-08 06:08:20|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1646719710000|2022-03-08 06:08:30|2.9|1.7|2.91|1.71|2.91|1.71|2.87|1.67|0
1646719720000|2022-03-08 06:08:40|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1646719730000|2022-03-08 06:08:50|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1646719770000|2022-03-08 06:09:30|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1646719790000|2022-03-08 06:09:50|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1646719800000|2022-03-08 06:10:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1646719810000|2022-03-08 06:10:10|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1646719820000|2022-03-08 06:10:20|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1646719830000|2022-03-08 06:10:30|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1646719840000|2022-03-08 06:10:40|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1646719850000|2022-03-08 06:10:50|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1646719860000|2022-03-08 06:11:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1646719870000|2022-03-08 06:11:10|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1646719880000|2022-03-08 06:11:20|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1646719890000|2022-03-08 06:11:30|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1646719900000|2022-03-08 06:11:40|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1646719910000|2022-03-08 06:11:50|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1646719920000|2022-03-08 06:12:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1646719930000|2022-03-08 06:12:10|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1646719950000|2022-03-08 06:12:30|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1646719960000|2022-03-08 06:12:40|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1646719970000|2022-03-08 06:12:50|2.71|1.51|2.68|1.48|2.71|1.51|2.68|1.48|0
1646719980000|2022-03-08 06:13:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1646719990000|2022-03-08 06:13:10|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1646720010000|2022-03-08 06:13:30|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1646720020000|2022-03-08 06:13:40|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1646720030000|2022-03-08 06:13:50|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1646720040000|2022-03-08 06:14:00|2.68|1.48|2.64|1.44|2.68|1.48|2.64|1.44|0
1646720050000|2022-03-08 06:14:10|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1646720060000|2022-03-08 06:14:20|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646720070000|2022-03-08 06:14:30|2.62|1.42|2.64|1.44|2.64|1.44|2.61|1.41|0
1646720080000|2022-03-08 06:14:40|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1646720090000|2022-03-08 06:14:50|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1646720100000|2022-03-08 06:15:00|2.65|1.45|2.69|1.49|2.69|1.49|2.65|1.45|0
1646720120000|2022-03-08 06:15:20|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1646720130000|2022-03-08 06:15:30|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1646720140000|2022-03-08 06:15:40|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1646720150000|2022-03-08 06:15:50|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1646720160000|2022-03-08 06:16:00|2.7|1.5|2.62|1.42|2.7|1.5|2.62|1.42|0
1646720170000|2022-03-08 06:16:10|2.66|1.46|2.65|1.45|2.67|1.47|2.65|1.45|0
1646720180000|2022-03-08 06:16:20|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1646720190000|2022-03-08 06:16:30|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1646720200000|2022-03-08 06:16:40|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1646720220000|2022-03-08 06:17:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1646720240000|2022-03-08 06:17:20|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646720250000|2022-03-08 06:17:30|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1646720260000|2022-03-08 06:17:40|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646720270000|2022-03-08 06:17:50|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646720280000|2022-03-08 06:18:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646720290000|2022-03-08 06:18:10|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1646720300000|2022-03-08 06:18:20|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1646720310000|2022-03-08 06:18:30|2.54|1.34|2.55|1.35|2.56|1.36|2.54|1.34|0
1646720320000|2022-03-08 06:18:40|2.54|1.34|2.52|1.32|2.54|1.34|2.52|1.32|0
1646720330000|2022-03-08 06:18:50|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646720340000|2022-03-08 06:19:00|2.55|1.35|2.51|1.31|2.55|1.35|2.51|1.31|0
1646720350000|2022-03-08 06:19:10|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1646720360000|2022-03-08 06:19:20|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1646720370000|2022-03-08 06:19:30|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1646720390000|2022-03-08 06:19:50|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1646720400000|2022-03-08 06:20:00|2.5|1.3|2.54|1.34|2.54|1.34|2.5|1.3|0
1646720410000|2022-03-08 06:20:10|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1646720430000|2022-03-08 06:20:30|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1646720440000|2022-03-08 06:20:40|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646720460000|2022-03-08 06:21:00|2.51|1.31|2.49|1.29|2.51|1.31|2.49|1.29|0
1646720470000|2022-03-08 06:21:10|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646720480000|2022-03-08 06:21:20|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646720490000|2022-03-08 06:21:30|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646720500000|2022-03-08 06:21:40|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1646720510000|2022-03-08 06:21:50|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646720520000|2022-03-08 06:22:00|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1646720530000|2022-03-08 06:22:10|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1646720540000|2022-03-08 06:22:20|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1646720550000|2022-03-08 06:22:30|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1646720560000|2022-03-08 06:22:40|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646720570000|2022-03-08 06:22:50|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646720580000|2022-03-08 06:23:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646720590000|2022-03-08 06:23:10|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1646720600000|2022-03-08 06:23:20|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1646720610000|2022-03-08 06:23:30|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1646720620000|2022-03-08 06:23:40|2.24|1.04|2.2|1|2.24|1.04|2.2|1|0
1646720630000|2022-03-08 06:23:50|2.21|1.01|2.06|0.86|2.21|1.01|2.06|0.86|0
1646720640000|2022-03-08 06:24:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1646720650000|2022-03-08 06:24:10|2.09|0.89|2.04|0.84|2.09|0.89|2.04|0.84|0
1646720660000|2022-03-08 06:24:20|2.02|0.82|2.01|0.81|2.03|0.83|2.01|0.81|0
1646720670000|2022-03-08 06:24:30|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646720680000|2022-03-08 06:24:40|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646720690000|2022-03-08 06:24:50|2.03|0.83|2.06|0.86|2.06|0.86|2.03|0.83|0
1646720700000|2022-03-08 06:25:00|1.97|0.77|2.2|1|2.27|1.07|1.97|0.77|0
1646720710000|2022-03-08 06:25:10|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1646720720000|2022-03-08 06:25:20|2.24|1.04|2.23|1.03|2.24|1.04|2.22|1.02|0
1646720730000|2022-03-08 06:25:30|2.24|1.04|2.34|1.14|2.34|1.14|2.24|1.04|0
1646720740000|2022-03-08 06:25:40|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1646720750000|2022-03-08 06:25:50|2.37|1.17|2.39|1.19|2.39|1.19|2.36|1.16|0
1646720760000|2022-03-08 06:26:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1646720770000|2022-03-08 06:26:10|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1646720780000|2022-03-08 06:26:20|2.38|1.18|2.29|1.09|2.38|1.18|2.29|1.09|0
1646720790000|2022-03-08 06:26:30|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1646720800000|2022-03-08 06:26:40|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1646720810000|2022-03-08 06:26:50|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646720820000|2022-03-08 06:27:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1646720840000|2022-03-08 06:27:20|2.29|1.09|2.19|0.99|2.29|1.09|2.19|0.99|0
1646720850000|2022-03-08 06:27:30|2.17|0.97|2.24|1.04|2.24|1.04|2.17|0.97|0
1646720860000|2022-03-08 06:27:40|2.22|1.02|2.24|1.04|2.25|1.05|2.22|1.02|0
1646720870000|2022-03-08 06:27:50|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1646720880000|2022-03-08 06:28:00|2.29|1.09|2.29|1.09|2.29|1.09|2.27|1.07|0
1646720890000|2022-03-08 06:28:10|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646720900000|2022-03-08 06:28:20|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1646720920000|2022-03-08 06:28:40|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1646720930000|2022-03-08 06:28:50|2.28|1.08|2.25|1.05|2.28|1.08|2.25|1.05|0
1646720940000|2022-03-08 06:29:00|2.26|1.06|2.23|1.03|2.26|1.06|2.23|1.03|0
1646720950000|2022-03-08 06:29:10|2.2|1|2.2|1|2.2|1|2.2|1|0
1646720960000|2022-03-08 06:29:20|2.21|1.01|2.2|1|2.21|1.01|2.19|0.99|0
1646720970000|2022-03-08 06:29:30|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1646720980000|2022-03-08 06:29:40|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1646720990000|2022-03-08 06:29:50|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1646721000000|2022-03-08 06:30:00|2.24|1.04|2.26|1.06|2.26|1.06|2.23|1.03|0
1646721010000|2022-03-08 06:30:10|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1646721020000|2022-03-08 06:30:20|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1646721030000|2022-03-08 06:30:30|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1646721040000|2022-03-08 06:30:40|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646721050000|2022-03-08 06:30:50|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1646721060000|2022-03-08 06:31:00|2.29|1.09|2.26|1.06|2.29|1.09|2.26|1.06|0
1646721070000|2022-03-08 06:31:10|2.27|1.07|2.21|1.01|2.27|1.07|2.21|1.01|0
1646721080000|2022-03-08 06:31:20|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1646721090000|2022-03-08 06:31:30|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1646721100000|2022-03-08 06:31:40|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646721110000|2022-03-08 06:31:50|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1646721120000|2022-03-08 06:32:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1646721130000|2022-03-08 06:32:10|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1646721140000|2022-03-08 06:32:20|2.2|1|2.2|1|2.2|1|2.2|1|0
1646721150000|2022-03-08 06:32:30|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646721160000|2022-03-08 06:32:40|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1646721170000|2022-03-08 06:32:50|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1646721180000|2022-03-08 06:33:00|2.2|1|2.24|1.04|2.24|1.04|2.2|1|0
1646721190000|2022-03-08 06:33:10|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1646721200000|2022-03-08 06:33:20|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1646721210000|2022-03-08 06:33:30|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646721220000|2022-03-08 06:33:40|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1646721230000|2022-03-08 06:33:50|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1646721240000|2022-03-08 06:34:00|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1646721250000|2022-03-08 06:34:10|2.23|1.03|2.18|0.98|2.23|1.03|2.18|0.98|0
1646721260000|2022-03-08 06:34:20|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1646721270000|2022-03-08 06:34:30|2.14|0.94|2.16|0.96|2.16|0.96|2.14|0.94|0
1646721280000|2022-03-08 06:34:40|2.17|0.97|2.16|0.96|2.17|0.97|2.13|0.93|0
1646721290000|2022-03-08 06:34:50|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646721300000|2022-03-08 06:35:00|2.16|0.96|2.15|0.95|2.16|0.96|2.14|0.94|0
1646721310000|2022-03-08 06:35:10|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1646721320000|2022-03-08 06:35:20|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646721330000|2022-03-08 06:35:30|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646721340000|2022-03-08 06:35:40|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646721350000|2022-03-08 06:35:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646721360000|2022-03-08 06:36:00|2.17|0.97|2.2|1|2.2|1|2.17|0.97|0
1646721370000|2022-03-08 06:36:10|2.21|1.01|2.16|0.96|2.21|1.01|2.13|0.93|0
1646721380000|2022-03-08 06:36:20|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1646721390000|2022-03-08 06:36:30|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646721400000|2022-03-08 06:36:40|2.16|0.96|2.2|1|2.2|1|2.16|0.96|0
1646721410000|2022-03-08 06:36:50|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646721420000|2022-03-08 06:37:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1646721430000|2022-03-08 06:37:10|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646721440000|2022-03-08 06:37:20|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646721450000|2022-03-08 06:37:30|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646721460000|2022-03-08 06:37:40|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1646721470000|2022-03-08 06:37:50|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646721480000|2022-03-08 06:38:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646721490000|2022-03-08 06:38:10|2.2|1|2.2|1|2.2|1|2.2|1|0
1646721500000|2022-03-08 06:38:20|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646721510000|2022-03-08 06:38:30|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1646721520000|2022-03-08 06:38:40|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646721530000|2022-03-08 06:38:50|2.2|1|2.2|1|2.2|1|2.2|1|0
1646721540000|2022-03-08 06:39:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1646721550000|2022-03-08 06:39:10|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646721570000|2022-03-08 06:39:30|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1646721590000|2022-03-08 06:39:50|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1646721600000|2022-03-08 06:40:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1646721610000|2022-03-08 06:40:10|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646721620000|2022-03-08 06:40:20|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1646721630000|2022-03-08 06:40:30|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1646721640000|2022-03-08 06:40:40|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646721650000|2022-03-08 06:40:50|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646721660000|2022-03-08 06:41:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646721670000|2022-03-08 06:41:10|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1646721680000|2022-03-08 06:41:20|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646721690000|2022-03-08 06:41:30|2.21|1.01|2.24|1.04|2.24|1.04|2.21|1.01|0
1646721700000|2022-03-08 06:41:40|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1646721710000|2022-03-08 06:41:50|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1646721720000|2022-03-08 06:42:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1646721730000|2022-03-08 06:42:10|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1646721750000|2022-03-08 06:42:30|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1646721760000|2022-03-08 06:42:40|2.26|1.06|2.24|1.04|2.27|1.07|2.24|1.04|0
1646721770000|2022-03-08 06:42:50|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1646721790000|2022-03-08 06:43:10|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1646721800000|2022-03-08 06:43:20|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1646721810000|2022-03-08 06:43:30|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1646721820000|2022-03-08 06:43:40|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1646721830000|2022-03-08 06:43:50|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1646721840000|2022-03-08 06:44:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1646721850000|2022-03-08 06:44:10|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646721860000|2022-03-08 06:44:20|2.26|1.06|2.31|1.11|2.31|1.11|2.26|1.06|0
1646721870000|2022-03-08 06:44:30|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1646721880000|2022-03-08 06:44:40|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1646721890000|2022-03-08 06:44:50|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1646721900000|2022-03-08 06:45:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646721910000|2022-03-08 06:45:10|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1646721920000|2022-03-08 06:45:20|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1646721930000|2022-03-08 06:45:30|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646721940000|2022-03-08 06:45:40|2.35|1.15|2.3|1.1|2.35|1.15|2.3|1.1|0
1646721950000|2022-03-08 06:45:50|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1646721960000|2022-03-08 06:46:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1646721970000|2022-03-08 06:46:10|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1646721980000|2022-03-08 06:46:20|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646721990000|2022-03-08 06:46:30|2.28|1.08|2.26|1.06|2.3|1.1|2.26|1.06|0
1646722000000|2022-03-08 06:46:40|2.25|1.05|2.26|1.06|2.26|1.06|2.24|1.04|0
1646722010000|2022-03-08 06:46:50|2.24|1.04|2.25|1.05|2.26|1.06|2.24|1.04|0
1646722020000|2022-03-08 06:47:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646722030000|2022-03-08 06:47:10|2.26|1.06|2.29|1.09|2.29|1.09|2.26|1.06|0
1646722040000|2022-03-08 06:47:20|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1646722050000|2022-03-08 06:47:30|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1646722060000|2022-03-08 06:47:40|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1646722070000|2022-03-08 06:47:50|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1646722080000|2022-03-08 06:48:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1646722090000|2022-03-08 06:48:10|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646722100000|2022-03-08 06:48:20|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1646722110000|2022-03-08 06:48:30|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1646722120000|2022-03-08 06:48:40|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646722130000|2022-03-08 06:48:50|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1646722140000|2022-03-08 06:49:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1646722160000|2022-03-08 06:49:20|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646722180000|2022-03-08 06:49:40|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1646722190000|2022-03-08 06:49:50|2.33|1.13|2.34|1.14|2.35|1.15|2.33|1.13|0
1646722200000|2022-03-08 06:50:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1646722220000|2022-03-08 06:50:20|2.34|1.14|2.39|1.19|2.39|1.19|2.34|1.14|0
1646722230000|2022-03-08 06:50:30|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1646722240000|2022-03-08 06:50:40|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1646722250000|2022-03-08 06:50:50|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1646722260000|2022-03-08 06:51:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646722270000|2022-03-08 06:51:10|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646722280000|2022-03-08 06:51:20|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646722290000|2022-03-08 06:51:30|2.47|1.27|2.46|1.26|2.47|1.27|2.45|1.25|0
1646722300000|2022-03-08 06:51:40|2.44|1.24|2.42|1.22|2.44|1.24|2.42|1.22|0
1646722310000|2022-03-08 06:51:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646722320000|2022-03-08 06:52:00|2.42|1.22|2.45|1.25|2.45|1.25|2.42|1.22|0
1646722330000|2022-03-08 06:52:10|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646722340000|2022-03-08 06:52:20|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646722350000|2022-03-08 06:52:30|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1646722360000|2022-03-08 06:52:40|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646722370000|2022-03-08 06:52:50|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646722380000|2022-03-08 06:53:00|2.4|1.2|2.43|1.23|2.43|1.23|2.4|1.2|0
1646722390000|2022-03-08 06:53:10|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646722410000|2022-03-08 06:53:30|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1646722430000|2022-03-08 06:53:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646722440000|2022-03-08 06:54:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646722450000|2022-03-08 06:54:10|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646722490000|2022-03-08 06:54:50|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646722500000|2022-03-08 06:55:00|2.44|1.24|2.47|1.27|2.47|1.27|2.44|1.24|0
1646722510000|2022-03-08 06:55:10|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1646722520000|2022-03-08 06:55:20|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646722530000|2022-03-08 06:55:30|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1646722540000|2022-03-08 06:55:40|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1646722550000|2022-03-08 06:55:50|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646722560000|2022-03-08 06:56:00|2.54|1.34|2.46|1.26|2.54|1.34|2.46|1.26|0
1646722570000|2022-03-08 06:56:10|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646722580000|2022-03-08 06:56:20|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1646722590000|2022-03-08 06:56:30|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1646722600000|2022-03-08 06:56:40|2.5|1.3|2.48|1.28|2.5|1.3|2.47|1.27|0
1646722610000|2022-03-08 06:56:50|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1646722620000|2022-03-08 06:57:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1646722630000|2022-03-08 06:57:10|2.52|1.32|2.51|1.31|2.53|1.33|2.51|1.31|0
1646722640000|2022-03-08 06:57:20|2.52|1.32|2.54|1.34|2.55|1.35|2.52|1.32|0
1646722660000|2022-03-08 06:57:40|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1646722670000|2022-03-08 06:57:50|2.53|1.33|2.51|1.31|2.54|1.34|2.51|1.31|0
1646722680000|2022-03-08 06:58:00|2.49|1.29|2.52|1.32|2.52|1.32|2.49|1.29|0
1646722690000|2022-03-08 06:58:10|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1646722700000|2022-03-08 06:58:20|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1646722710000|2022-03-08 06:58:30|2.57|1.37|2.57|1.37|2.57|1.37|2.55|1.35|0
1646722720000|2022-03-08 06:58:40|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1646722740000|2022-03-08 06:59:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1646722750000|2022-03-08 06:59:10|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646722760000|2022-03-08 06:59:20|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1646722770000|2022-03-08 06:59:30|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646722780000|2022-03-08 06:59:40|2.46|1.26|2.43|1.23|2.48|1.28|2.43|1.23|0
1646722790000|2022-03-08 06:59:50|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646722800000|2022-03-08 07:00:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646722810000|2022-03-08 07:00:10|2.46|1.26|2.41|1.21|2.46|1.26|2.41|1.21|0
1646722820000|2022-03-08 07:00:20|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1646722830000|2022-03-08 07:00:30|2.36|1.16|2.34|1.14|2.36|1.16|2.32|1.12|0
1646722840000|2022-03-08 07:00:40|2.33|1.13|2.36|1.16|2.36|1.16|2.33|1.13|0
1646722850000|2022-03-08 07:00:50|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1646722860000|2022-03-08 07:01:00|2.33|1.13|2.37|1.17|2.37|1.17|2.32|1.12|0
1646722870000|2022-03-08 07:01:10|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1646722880000|2022-03-08 07:01:20|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646722900000|2022-03-08 07:01:40|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646722910000|2022-03-08 07:01:50|2.39|1.19|2.37|1.17|2.39|1.19|2.36|1.16|0
1646722920000|2022-03-08 07:02:00|2.4|1.2|2.33|1.13|2.4|1.2|2.33|1.13|0
1646722930000|2022-03-08 07:02:10|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1646722940000|2022-03-08 07:02:20|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1646722950000|2022-03-08 07:02:30|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1646722960000|2022-03-08 07:02:40|2.3|1.1|2.31|1.11|2.32|1.12|2.3|1.1|0
1646722970000|2022-03-08 07:02:50|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1646722980000|2022-03-08 07:03:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1646723000000|2022-03-08 07:03:20|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1646723010000|2022-03-08 07:03:30|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1646723020000|2022-03-08 07:03:40|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1646723030000|2022-03-08 07:03:50|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1646723040000|2022-03-08 07:04:00|2.33|1.13|2.36|1.16|2.36|1.16|2.33|1.13|0
1646723050000|2022-03-08 07:04:10|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1646723060000|2022-03-08 07:04:20|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646723070000|2022-03-08 07:04:30|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1646723080000|2022-03-08 07:04:40|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646723090000|2022-03-08 07:04:50|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1646723100000|2022-03-08 07:05:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646723110000|2022-03-08 07:05:10|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1646723120000|2022-03-08 07:05:20|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646723130000|2022-03-08 07:05:30|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1646723140000|2022-03-08 07:05:40|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1646723150000|2022-03-08 07:05:50|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1646723160000|2022-03-08 07:06:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646723170000|2022-03-08 07:06:10|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1646723180000|2022-03-08 07:06:20|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646723190000|2022-03-08 07:06:30|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1646723200000|2022-03-08 07:06:40|2.37|1.17|2.37|1.17|2.37|1.17|2.35|1.15|0
1646723210000|2022-03-08 07:06:50|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1646723220000|2022-03-08 07:07:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646723230000|2022-03-08 07:07:10|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1646723240000|2022-03-08 07:07:20|2.3|1.1|2.26|1.06|2.3|1.1|2.26|1.06|0
1646723250000|2022-03-08 07:07:30|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1646723260000|2022-03-08 07:07:40|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1646723270000|2022-03-08 07:07:50|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1646723280000|2022-03-08 07:08:00|2.25|1.05|2.29|1.09|2.29|1.09|2.25|1.05|0
1646723290000|2022-03-08 07:08:10|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1646723300000|2022-03-08 07:08:20|2.3|1.1|2.32|1.12|2.32|1.12|2.29|1.09|0
1646723310000|2022-03-08 07:08:30|2.34|1.14|2.37|1.17|2.37|1.17|2.34|1.14|0
1646723330000|2022-03-08 07:08:50|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1646723340000|2022-03-08 07:09:00|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1646723360000|2022-03-08 07:09:20|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1646723370000|2022-03-08 07:09:30|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1646723380000|2022-03-08 07:09:40|2.37|1.17|2.35|1.15|2.37|1.17|2.35|1.15|0
1646723390000|2022-03-08 07:09:50|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1646723400000|2022-03-08 07:10:00|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1646723410000|2022-03-08 07:10:10|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646723420000|2022-03-08 07:10:20|2.28|1.08|2.25|1.05|2.28|1.08|2.25|1.05|0
1646723430000|2022-03-08 07:10:30|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646723440000|2022-03-08 07:10:40|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646723450000|2022-03-08 07:10:50|2.27|1.07|2.24|1.04|2.27|1.07|2.24|1.04|0
1646723460000|2022-03-08 07:11:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646723470000|2022-03-08 07:11:10|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646723480000|2022-03-08 07:11:20|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1646723490000|2022-03-08 07:11:30|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646723500000|2022-03-08 07:11:40|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1646723510000|2022-03-08 07:11:50|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646723520000|2022-03-08 07:12:00|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1646723530000|2022-03-08 07:12:10|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646723540000|2022-03-08 07:12:20|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1646723550000|2022-03-08 07:12:30|2.2|1|2.2|1|2.2|1|2.2|1|0
1646723560000|2022-03-08 07:12:40|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1646723570000|2022-03-08 07:12:50|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646723580000|2022-03-08 07:13:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1646723590000|2022-03-08 07:13:10|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1646723600000|2022-03-08 07:13:20|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646723610000|2022-03-08 07:13:30|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646723620000|2022-03-08 07:13:40|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1646723630000|2022-03-08 07:13:50|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646723640000|2022-03-08 07:14:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646723650000|2022-03-08 07:14:10|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1646723660000|2022-03-08 07:14:20|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1646723670000|2022-03-08 07:14:30|2.13|0.93|2.14|0.94|2.15|0.95|2.13|0.93|0
1646723680000|2022-03-08 07:14:40|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1646723690000|2022-03-08 07:14:50|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1646723700000|2022-03-08 07:15:00|2.14|0.94|2.15|0.95|2.15|0.95|2.13|0.93|0
1646723710000|2022-03-08 07:15:10|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1646723720000|2022-03-08 07:15:20|2.3|1.1|2.28|1.08|2.31|1.11|2.28|1.08|0
1646723730000|2022-03-08 07:15:30|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646723740000|2022-03-08 07:15:40|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1646723750000|2022-03-08 07:15:50|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1646723760000|2022-03-08 07:16:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646723770000|2022-03-08 07:16:10|2.34|1.14|1.76|0.56|2.34|1.14|1.76|0.56|0
1646723780000|2022-03-08 07:16:20|1.78|0.58|2.16|0.96|2.16|0.96|1.78|0.58|0
1646723790000|2022-03-08 07:16:30|2.19|0.99|2.21|1.01|2.23|1.03|2.19|0.99|0
1646723800000|2022-03-08 07:16:40|2.42|1.22|2.58|1.38|2.58|1.38|2.42|1.22|0
1646723810000|2022-03-08 07:16:50|2.6|1.4|2.77|1.57|2.77|1.57|2.6|1.4|0
1646723820000|2022-03-08 07:17:00|2.79|1.59|2.78|1.58|2.79|1.59|2.75|1.55|0
1646723830000|2022-03-08 07:17:10|2.87|1.67|2.88|1.68|2.88|1.68|2.86|1.66|0
1646723840000|2022-03-08 07:17:20|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1646723850000|2022-03-08 07:17:30|2.88|1.68|2.88|1.68|2.88|1.68|2.86|1.66|0
1646723860000|2022-03-08 07:17:40|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1646723870000|2022-03-08 07:17:50|2.92|1.72|2.84|1.64|2.93|1.73|2.84|1.64|0
1646723880000|2022-03-08 07:18:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1646723890000|2022-03-08 07:18:10|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1646723900000|2022-03-08 07:18:20|2.81|1.61|2.82|1.62|2.82|1.62|2.8|1.6|0
1646723910000|2022-03-08 07:18:30|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1646723920000|2022-03-08 07:18:40|2.82|1.62|2.85|1.65|2.85|1.65|2.82|1.62|0
1646723930000|2022-03-08 07:18:50|2.84|1.64|2.87|1.67|2.87|1.67|2.84|1.64|0
1646723940000|2022-03-08 07:19:00|2.86|1.66|2.89|1.69|2.89|1.69|2.86|1.66|0
1646723950000|2022-03-08 07:19:10|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1646723960000|2022-03-08 07:19:20|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1646723970000|2022-03-08 07:19:30|2.92|1.72|2.9|1.7|2.92|1.72|2.89|1.69|0
1646723980000|2022-03-08 07:19:40|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1646723990000|2022-03-08 07:19:50|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1646724000000|2022-03-08 07:20:00|2.94|1.74|2.96|1.76|2.97|1.77|2.94|1.74|0
1646724010000|2022-03-08 07:20:10|2.99|1.79|2.95|1.75|2.99|1.79|2.95|1.75|0
1646724020000|2022-03-08 07:20:20|2.97|1.77|2.97|1.77|2.97|1.77|2.94|1.74|0
1646724030000|2022-03-08 07:20:30|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1646724040000|2022-03-08 07:20:40|2.97|1.77|2.99|1.79|3|1.8|2.97|1.77|0
1646724050000|2022-03-08 07:20:50|2.96|1.76|3.01|1.81|3.01|1.81|2.96|1.76|0
1646724060000|2022-03-08 07:21:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1646724070000|2022-03-08 07:21:10|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1646724080000|2022-03-08 07:21:20|2.92|1.72|2.94|1.74|2.95|1.75|2.92|1.72|0
1646724090000|2022-03-08 07:21:30|2.93|1.73|2.95|1.75|2.97|1.77|2.93|1.73|0
1646724100000|2022-03-08 07:21:40|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1646724110000|2022-03-08 07:21:50|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1646724120000|2022-03-08 07:22:00|2.93|1.73|2.91|1.71|2.93|1.73|2.9|1.7|0
1646724130000|2022-03-08 07:22:10|2.92|1.72|2.91|1.71|2.92|1.72|2.9|1.7|0
1646724140000|2022-03-08 07:22:20|2.89|1.69|2.92|1.72|2.92|1.72|2.89|1.69|0
1646724150000|2022-03-08 07:22:30|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1646724160000|2022-03-08 07:22:40|2.97|1.77|3|1.8|3|1.8|2.97|1.77|0
1646724170000|2022-03-08 07:22:50|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1646724180000|2022-03-08 07:23:00|2.98|1.78|3.22|2.02|3.22|2.02|2.98|1.78|0
1646724190000|2022-03-08 07:23:10|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1646724200000|2022-03-08 07:23:20|3.07|1.87|2.96|1.76|3.07|1.87|2.95|1.75|0
1646724210000|2022-03-08 07:23:30|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1646724220000|2022-03-08 07:23:40|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646724230000|2022-03-08 07:23:50|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1646724240000|2022-03-08 07:24:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1646724250000|2022-03-08 07:24:10|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646724260000|2022-03-08 07:24:20|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1646724270000|2022-03-08 07:24:30|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1646724280000|2022-03-08 07:24:40|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1646724290000|2022-03-08 07:24:50|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646724300000|2022-03-08 07:25:00|2.92|1.72|2.9|1.7|2.93|1.73|2.9|1.7|0
1646724310000|2022-03-08 07:25:10|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1646724330000|2022-03-08 07:25:30|2.92|1.72|2.99|1.79|2.99|1.79|2.92|1.72|0
1646724340000|2022-03-08 07:25:40|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1646724350000|2022-03-08 07:25:50|2.97|1.77|2.93|1.73|2.97|1.77|2.93|1.73|0
1646724360000|2022-03-08 07:26:00|2.95|1.75|2.94|1.74|2.95|1.75|2.92|1.72|0
1646724370000|2022-03-08 07:26:10|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1646724380000|2022-03-08 07:26:20|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1646724390000|2022-03-08 07:26:30|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1646724400000|2022-03-08 07:26:40|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1646724410000|2022-03-08 07:26:50|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1646724420000|2022-03-08 07:27:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1646724430000|2022-03-08 07:27:10|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1646724440000|2022-03-08 07:27:20|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1646724450000|2022-03-08 07:27:30|2.87|1.67|2.9|1.7|2.9|1.7|2.87|1.67|0
1646724460000|2022-03-08 07:27:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646724470000|2022-03-08 07:27:50|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1646724480000|2022-03-08 07:28:00|3.01|1.81|2.99|1.79|3.04|1.84|2.99|1.79|0
1646724490000|2022-03-08 07:28:10|3.01|1.81|3.1|1.9|3.1|1.9|3.01|1.81|0
1646724500000|2022-03-08 07:28:20|3.09|1.89|3.06|1.86|3.09|1.89|3.06|1.86|0
1646724510000|2022-03-08 07:28:30|3.07|1.87|3.07|1.87|3.07|1.87|3.05|1.85|0
1646724520000|2022-03-08 07:28:40|3.04|1.84|3.07|1.87|3.08|1.88|3.04|1.84|0
1646724530000|2022-03-08 07:28:50|3.1|1.9|3.14|1.94|3.14|1.94|3.1|1.9|0
1646724540000|2022-03-08 07:29:00|3.19|1.99|3.17|1.97|3.19|1.99|3.16|1.96|0
1646724550000|2022-03-08 07:29:10|3.18|1.98|3.18|1.98|3.18|1.98|3.16|1.96|0
1646724560000|2022-03-08 07:29:20|3.2|2|3.24|2.04|3.24|2.04|3.19|1.99|0
1646724570000|2022-03-08 07:29:30|3.28|2.08|3.28|2.08|3.28|2.08|3.26|2.06|0
1646724580000|2022-03-08 07:29:40|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1646724590000|2022-03-08 07:29:50|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1646724600000|2022-03-08 07:30:00|3.22|2.02|3.17|1.97|3.22|2.02|3.17|1.97|0
1646724610000|2022-03-08 07:30:10|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1646724620000|2022-03-08 07:30:20|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1646724630000|2022-03-08 07:30:30|3.2|2|3.24|2.04|3.26|2.06|3.2|2|0
1646724640000|2022-03-08 07:30:40|3.25|2.05|3.28|2.08|3.29|2.09|3.25|2.05|0
1646724650000|2022-03-08 07:30:50|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1646724660000|2022-03-08 07:31:00|3.24|2.04|3.26|2.06|3.26|2.06|3.23|2.03|0
1646724670000|2022-03-08 07:31:10|3.28|2.08|3.27|2.07|3.29|2.09|3.26|2.06|0
1646724680000|2022-03-08 07:31:20|3.25|2.05|3.21|2.01|3.25|2.05|3.21|2.01|0
1646724690000|2022-03-08 07:31:30|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1646724700000|2022-03-08 07:31:40|3.18|1.98|3.24|2.04|3.24|2.04|3.18|1.98|0
1646724710000|2022-03-08 07:31:50|3.23|2.03|3.26|2.06|3.26|2.06|3.23|2.03|0
1646724720000|2022-03-08 07:32:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1646724730000|2022-03-08 07:32:10|3.24|2.04|3.24|2.04|3.24|2.04|3.22|2.02|0
1646724740000|2022-03-08 07:32:20|3.25|2.05|3.29|2.09|3.29|2.09|3.25|2.05|0
1646724750000|2022-03-08 07:32:30|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1646724760000|2022-03-08 07:32:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1646724770000|2022-03-08 07:32:50|3.27|2.07|3.24|2.04|3.27|2.07|3.24|2.04|0
1646724780000|2022-03-08 07:33:00|3.25|2.05|3.23|2.03|3.25|2.05|3.23|2.03|0
1646724790000|2022-03-08 07:33:10|3.22|2.02|3.18|1.98|3.22|2.02|3.18|1.98|0
1646724800000|2022-03-08 07:33:20|3.17|1.97|3.17|1.97|3.19|1.99|3.17|1.97|0
1646724810000|2022-03-08 07:33:30|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1646724820000|2022-03-08 07:33:40|3.16|1.96|3.19|1.99|3.19|1.99|3.16|1.96|0
1646724830000|2022-03-08 07:33:50|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1646724840000|2022-03-08 07:34:00|3.16|1.96|3.14|1.94|3.16|1.96|3.13|1.93|0
1646724850000|2022-03-08 07:34:10|3.15|1.95|3.11|1.91|3.15|1.95|3.11|1.91|0
1646724860000|2022-03-08 07:34:20|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1646724870000|2022-03-08 07:34:30|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1646724880000|2022-03-08 07:34:40|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1646724890000|2022-03-08 07:34:50|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1646724900000|2022-03-08 07:35:00|3.14|1.94|3.17|1.97|3.19|1.99|3.14|1.94|0
1646724910000|2022-03-08 07:35:10|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1646724920000|2022-03-08 07:35:20|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1646724930000|2022-03-08 07:35:30|3.1|1.9|3.11|1.91|3.12|1.92|3.1|1.9|0
1646724940000|2022-03-08 07:35:40|3.12|1.92|3.09|1.89|3.12|1.92|3.09|1.89|0
1646724950000|2022-03-08 07:35:50|3.1|1.9|3.19|1.99|3.19|1.99|3.1|1.9|0
1646724960000|2022-03-08 07:36:00|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1646724970000|2022-03-08 07:36:10|3.19|1.99|3.23|2.03|3.23|2.03|3.19|1.99|0
1646724980000|2022-03-08 07:36:20|3.22|2.02|3.2|2|3.22|2.02|3.19|1.99|0
1646724990000|2022-03-08 07:36:30|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1646725000000|2022-03-08 07:36:40|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1646725010000|2022-03-08 07:36:50|3.19|1.99|3.19|1.99|3.21|2.01|3.19|1.99|0
1646725020000|2022-03-08 07:37:00|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1646725030000|2022-03-08 07:37:10|3.21|2.01|3.18|1.98|3.22|2.02|3.18|1.98|0
1646725040000|2022-03-08 07:37:20|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1646725050000|2022-03-08 07:37:30|3.16|1.96|3.16|1.96|3.18|1.98|3.16|1.96|0
1646725060000|2022-03-08 07:37:40|3.18|1.98|3.14|1.94|3.19|1.99|3.14|1.94|0
1646725070000|2022-03-08 07:37:50|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1646725080000|2022-03-08 07:38:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1646725090000|2022-03-08 07:38:10|3.15|1.95|3.15|1.95|3.18|1.98|3.15|1.95|0
1646725100000|2022-03-08 07:38:20|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1646725110000|2022-03-08 07:38:30|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1646725120000|2022-03-08 07:38:40|3.11|1.91|3.12|1.92|3.13|1.93|3.11|1.91|0
1646725130000|2022-03-08 07:38:50|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1646725140000|2022-03-08 07:39:00|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1646725150000|2022-03-08 07:39:10|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1646725170000|2022-03-08 07:39:30|3.09|1.89|3.16|1.96|3.16|1.96|3.09|1.89|0
1646725180000|2022-03-08 07:39:40|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1646725190000|2022-03-08 07:39:50|3.14|1.94|3.14|1.94|3.16|1.96|3.14|1.94|0
1646725200000|2022-03-08 07:40:00|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1646725210000|2022-03-08 07:40:10|3.11|1.91|3.11|1.91|3.13|1.93|3.11|1.91|0
1646725220000|2022-03-08 07:40:20|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1646725230000|2022-03-08 07:40:30|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1646725240000|2022-03-08 07:40:40|3.12|1.92|3.09|1.89|3.12|1.92|3.09|1.89|0
1646725250000|2022-03-08 07:40:50|3.12|1.92|3.12|1.92|3.14|1.94|3.12|1.92|0
1646725260000|2022-03-08 07:41:00|3.13|1.93|3.14|1.94|3.17|1.97|3.13|1.93|0
1646725270000|2022-03-08 07:41:10|3.15|1.95|3.17|1.97|3.17|1.97|3.14|1.94|0
1646725280000|2022-03-08 07:41:20|3.19|1.99|3.18|1.98|3.2|2|3.18|1.98|0
1646725290000|2022-03-08 07:41:30|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1646725300000|2022-03-08 07:41:40|3.18|1.98|3.21|2.01|3.21|2.01|3.18|1.98|0
1646725310000|2022-03-08 07:41:50|3.2|2|3.23|2.03|3.23|2.03|3.2|2|0
1646725320000|2022-03-08 07:42:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1646725330000|2022-03-08 07:42:10|3.24|2.04|3.24|2.04|3.26|2.06|3.24|2.04|0
1646725340000|2022-03-08 07:42:20|3.25|2.05|3.23|2.03|3.25|2.05|3.23|2.03|0
1646725350000|2022-03-08 07:42:30|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1646725360000|2022-03-08 07:42:40|3.22|2.02|3.26|2.06|3.26|2.06|3.22|2.02|0
1646725370000|2022-03-08 07:42:50|3.27|2.07|3.29|2.09|3.3|2.1|3.27|2.07|0
1646725380000|2022-03-08 07:43:00|3.28|2.08|3.32|2.12|3.32|2.12|3.28|2.08|0
1646725390000|2022-03-08 07:43:10|3.31|2.11|3.33|2.13|3.34|2.14|3.31|2.11|0
1646725400000|2022-03-08 07:43:20|3.34|2.14|3.38|2.18|3.39|2.19|3.34|2.14|0
1646725410000|2022-03-08 07:43:30|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1646725420000|2022-03-08 07:43:40|3.37|2.17|3.37|2.17|3.4|2.2|3.37|2.17|0
1646725430000|2022-03-08 07:43:50|3.36|2.16|3.4|2.2|3.4|2.2|3.36|2.16|0
1646725440000|2022-03-08 07:44:00|3.42|2.22|3.38|2.18|3.42|2.22|3.38|2.18|0
1646725450000|2022-03-08 07:44:10|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1646725460000|2022-03-08 07:44:20|3.45|2.25|3.43|2.23|3.45|2.25|3.42|2.22|0
1646725470000|2022-03-08 07:44:30|3.42|2.22|3.41|2.21|3.43|2.23|3.41|2.21|0
1646725480000|2022-03-08 07:44:40|3.42|2.22|3.38|2.18|3.42|2.22|3.38|2.18|0
1646725490000|2022-03-08 07:44:50|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1646725500000|2022-03-08 07:45:00|3.45|2.25|3.45|2.25|3.46|2.26|3.43|2.23|0
1646725510000|2022-03-08 07:45:10|3.46|2.26|3.45|2.25|3.46|2.26|3.44|2.24|0
1646725520000|2022-03-08 07:45:20|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1646725530000|2022-03-08 07:45:30|3.41|2.21|3.43|2.23|3.43|2.23|3.41|2.21|0
1646725540000|2022-03-08 07:45:40|3.45|2.25|3.38|2.18|3.45|2.25|3.38|2.18|0
1646725550000|2022-03-08 07:45:50|3.37|2.17|3.3|2.1|3.37|2.17|3.3|2.1|0
1646725560000|2022-03-08 07:46:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1646725570000|2022-03-08 07:46:10|3.27|2.07|3.28|2.08|3.3|2.1|3.27|2.07|0
1646725580000|2022-03-08 07:46:20|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1646725590000|2022-03-08 07:46:30|3.28|2.08|3.3|2.1|3.3|2.1|3.28|2.08|0
1646725600000|2022-03-08 07:46:40|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1646725610000|2022-03-08 07:46:50|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1646725620000|2022-03-08 07:47:00|3.31|2.11|3.35|2.15|3.36|2.16|3.31|2.11|0
1646725630000|2022-03-08 07:47:10|3.33|2.13|3.36|2.16|3.36|2.16|3.33|2.13|0
1646725640000|2022-03-08 07:47:20|3.37|2.17|3.33|2.13|3.37|2.17|3.33|2.13|0
1646725650000|2022-03-08 07:47:30|3.32|2.12|3.31|2.11|3.33|2.13|3.31|2.11|0
1646725660000|2022-03-08 07:47:40|3.3|2.1|3.33|2.13|3.33|2.13|3.3|2.1|0
1646725670000|2022-03-08 07:47:50|3.35|2.15|3.37|2.17|3.37|2.17|3.34|2.14|0
1646725680000|2022-03-08 07:48:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1646725690000|2022-03-08 07:48:10|3.35|2.15|3.37|2.17|3.37|2.17|3.34|2.14|0
1646725700000|2022-03-08 07:48:20|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1646725710000|2022-03-08 07:48:30|3.36|2.16|3.35|2.15|3.36|2.16|3.33|2.13|0
1646725720000|2022-03-08 07:48:40|3.34|2.14|3.35|2.15|3.35|2.15|3.33|2.13|0
1646725730000|2022-03-08 07:48:50|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1646725740000|2022-03-08 07:49:00|3.32|2.12|3.3|2.1|3.33|2.13|3.3|2.1|0
1646725750000|2022-03-08 07:49:10|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1646725760000|2022-03-08 07:49:20|3.32|2.12|3.33|2.13|3.33|2.13|3.31|2.11|0
1646725770000|2022-03-08 07:49:30|3.32|2.12|3.28|2.08|3.32|2.12|3.27|2.07|0
1646725780000|2022-03-08 07:49:40|3.25|2.05|3.28|2.08|3.28|2.08|3.24|2.04|0
1646725790000|2022-03-08 07:49:50|3.29|2.09|3.29|2.09|3.31|2.11|3.29|2.09|0
1646725800000|2022-03-08 07:50:00|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1646725810000|2022-03-08 07:50:10|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1646725820000|2022-03-08 07:50:20|3.27|2.07|3.24|2.04|3.29|2.09|3.24|2.04|0
1646725830000|2022-03-08 07:50:30|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1646725840000|2022-03-08 07:50:40|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1646725850000|2022-03-08 07:50:50|3.27|2.07|3.22|2.02|3.27|2.07|3.22|2.02|0
1646725860000|2022-03-08 07:51:00|3.21|2.01|3.25|2.05|3.26|2.06|3.21|2.01|0
1646725870000|2022-03-08 07:51:10|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1646725880000|2022-03-08 07:51:20|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1646725890000|2022-03-08 07:51:30|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1646725900000|2022-03-08 07:51:40|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1646725910000|2022-03-08 07:51:50|3.19|1.99|3.12|1.92|3.19|1.99|3.12|1.92|0
1646725920000|2022-03-08 07:52:00|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1646725930000|2022-03-08 07:52:10|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1646725940000|2022-03-08 07:52:20|3.15|1.95|3.19|1.99|3.19|1.99|3.15|1.95|0
1646725950000|2022-03-08 07:52:30|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1646725960000|2022-03-08 07:52:40|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1646725970000|2022-03-08 07:52:50|3.15|1.95|3.16|1.96|3.19|1.99|3.15|1.95|0
1646725980000|2022-03-08 07:53:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1646725990000|2022-03-08 07:53:10|3.16|1.96|3.1|1.9|3.16|1.96|3.1|1.9|0
1646726000000|2022-03-08 07:53:20|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1646726010000|2022-03-08 07:53:30|3.11|1.91|3.05|1.85|3.11|1.91|3.05|1.85|0
1646726020000|2022-03-08 07:53:40|3.04|1.84|3|1.8|3.04|1.84|3|1.8|0
1646726030000|2022-03-08 07:53:50|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1646726040000|2022-03-08 07:54:00|2.93|1.73|2.99|1.79|2.99|1.79|2.93|1.73|0
1646726050000|2022-03-08 07:54:10|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646726060000|2022-03-08 07:54:20|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1646726070000|2022-03-08 07:54:30|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1646726080000|2022-03-08 07:54:40|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1646726090000|2022-03-08 07:54:50|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1646726100000|2022-03-08 07:55:00|3.03|1.83|2.99|1.79|3.03|1.83|2.99|1.79|0
1646726110000|2022-03-08 07:55:10|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1646726120000|2022-03-08 07:55:20|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646726130000|2022-03-08 07:55:30|3|1.8|2.96|1.76|3|1.8|2.96|1.76|0
1646726140000|2022-03-08 07:55:40|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1646726150000|2022-03-08 07:55:50|2.95|1.75|2.9|1.7|2.95|1.75|2.9|1.7|0
1646726160000|2022-03-08 07:56:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1646726170000|2022-03-08 07:56:10|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1646726180000|2022-03-08 07:56:20|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1646726190000|2022-03-08 07:56:30|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1646726200000|2022-03-08 07:56:40|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1646726210000|2022-03-08 07:56:50|2.84|1.64|2.82|1.62|2.85|1.65|2.82|1.62|0
1646726220000|2022-03-08 07:57:00|2.83|1.63|2.86|1.66|2.87|1.67|2.83|1.63|0
1646726230000|2022-03-08 07:57:10|2.85|1.65|2.84|1.64|2.87|1.67|2.84|1.64|0
1646726240000|2022-03-08 07:57:20|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1646726250000|2022-03-08 07:57:30|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1646726260000|2022-03-08 07:57:40|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1646726270000|2022-03-08 07:57:50|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1646726280000|2022-03-08 07:58:00|2.82|1.62|2.85|1.65|2.85|1.65|2.82|1.62|0
1646726290000|2022-03-08 07:58:10|2.84|1.64|2.89|1.69|2.89|1.69|2.84|1.64|0
1646726300000|2022-03-08 07:58:20|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1646726310000|2022-03-08 07:58:30|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1646726320000|2022-03-08 07:58:40|2.94|1.74|2.96|1.76|2.97|1.77|2.94|1.74|0
1646726330000|2022-03-08 07:58:50|2.95|1.75|2.94|1.74|2.96|1.76|2.94|1.74|0
1646726340000|2022-03-08 07:59:00|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1646726350000|2022-03-08 07:59:10|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1646726360000|2022-03-08 07:59:20|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1646726370000|2022-03-08 07:59:30|2.89|1.69|2.89|1.69|2.91|1.71|2.89|1.69|0
1646726380000|2022-03-08 07:59:40|2.88|1.68|2.92|1.72|2.92|1.72|2.88|1.68|0
1646726390000|2022-03-08 07:59:50|2.91|1.71|2.92|1.72|2.92|1.72|2.86|1.66|0
1646726400000|2022-03-08 08:00:00|2.94|1.74|2.96|1.76|2.96|1.76|2.9|1.7|0
1646726410000|2022-03-08 08:00:10|2.92|1.72|2.91|1.71|2.92|1.72|2.87|1.67|0
1646726420000|2022-03-08 08:00:20|2.87|1.67|2.94|1.74|2.94|1.74|2.87|1.67|0
1646726430000|2022-03-08 08:00:30|2.99|1.79|2.98|1.78|3.05|1.85|2.98|1.78|0
1646726440000|2022-03-08 08:00:40|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1646726450000|2022-03-08 08:00:50|3.01|1.81|3.03|1.83|3.06|1.86|3.01|1.81|0
1646726460000|2022-03-08 08:01:00|3.08|1.88|3.11|1.91|3.11|1.91|3.04|1.84|0
1646726470000|2022-03-08 08:01:10|3.12|1.92|3.16|1.96|3.17|1.97|3.12|1.92|0
1646726480000|2022-03-08 08:01:20|3.19|1.99|3.19|1.99|3.19|1.99|3.18|1.98|0
1646726490000|2022-03-08 08:01:30|3.18|1.98|3.16|1.96|3.19|1.99|3.16|1.96|0
1646726500000|2022-03-08 08:01:40|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1646726510000|2022-03-08 08:01:50|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1646726520000|2022-03-08 08:02:00|3.21|2.01|3.24|2.04|3.27|2.07|3.21|2.01|0
1646726530000|2022-03-08 08:02:10|3.22|2.02|3.24|2.04|3.24|2.04|3.21|2.01|0
1646726540000|2022-03-08 08:02:20|3.25|2.05|3.22|2.02|3.25|2.05|3.21|2.01|0
1646726550000|2022-03-08 08:02:30|3.26|2.06|3.28|2.08|3.29|2.09|3.26|2.06|0
1646726560000|2022-03-08 08:02:40|3.33|2.13|3.28|2.08|3.34|2.14|3.28|2.08|0
1646726570000|2022-03-08 08:02:50|3.26|2.06|3.35|2.15|3.35|2.15|3.26|2.06|0
1646726580000|2022-03-08 08:03:00|3.32|2.12|3.32|2.12|3.32|2.12|3.3|2.1|0
1646726590000|2022-03-08 08:03:10|3.35|2.15|3.36|2.16|3.37|2.17|3.35|2.15|0
1646726600000|2022-03-08 08:03:20|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1646726610000|2022-03-08 08:03:30|3.39|2.19|3.37|2.17|3.39|2.19|3.35|2.15|0
1646726620000|2022-03-08 08:03:40|3.35|2.15|3.35|2.15|3.37|2.17|3.35|2.15|0
1646726630000|2022-03-08 08:03:50|3.34|2.14|3.33|2.13|3.35|2.15|3.33|2.13|0
1646726640000|2022-03-08 08:04:00|3.35|2.15|3.41|2.21|3.41|2.21|3.35|2.15|0
1646726650000|2022-03-08 08:04:10|3.42|2.22|3.43|2.23|3.44|2.24|3.41|2.21|0
1646726660000|2022-03-08 08:04:20|3.42|2.22|3.39|2.19|3.42|2.22|3.38|2.18|0
1646726670000|2022-03-08 08:04:30|3.4|2.2|3.36|2.16|3.4|2.2|3.36|2.16|0
1646726680000|2022-03-08 08:04:40|3.33|2.13|3.37|2.17|3.37|2.17|3.33|2.13|0
1646726690000|2022-03-08 08:04:50|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1646726700000|2022-03-08 08:05:00|3.32|2.32|3.24|2.24|3.32|2.32|3.23|2.23|0
1646726710000|2022-03-08 08:05:10|3.29|2.29|3.3|2.3|3.31|2.31|3.29|2.29|0
1646726720000|2022-03-08 08:05:20|3.32|2.32|3.36|2.36|3.36|2.36|3.31|2.31|0
1646726730000|2022-03-08 08:05:30|3.4|2.4|3.41|2.41|3.41|2.41|3.39|2.39|0
1646726740000|2022-03-08 08:05:40|3.4|2.4|3.43|2.43|3.43|2.43|3.4|2.4|0
1646726750000|2022-03-08 08:05:50|3.42|2.42|3.5|2.5|3.5|2.5|3.42|2.42|0
1646726760000|2022-03-08 08:06:00|3.49|2.49|3.46|2.46|3.49|2.49|3.45|2.45|0
1646726770000|2022-03-08 08:06:10|3.49|2.49|3.47|2.47|3.51|2.51|3.47|2.47|0
1646726780000|2022-03-08 08:06:20|3.48|2.48|3.4|2.4|3.48|2.48|3.4|2.4|0
1646726790000|2022-03-08 08:06:30|3.39|2.39|3.42|2.42|3.42|2.42|3.38|2.38|0
1646726800000|2022-03-08 08:06:40|3.39|2.39|3.36|2.36|3.39|2.39|3.35|2.35|0
1646726810000|2022-03-08 08:06:50|3.41|2.41|3.39|2.39|3.41|2.41|3.39|2.39|0
1646726820000|2022-03-08 08:07:00|3.36|2.36|3.34|2.34|3.36|2.36|3.34|2.34|0
1646726830000|2022-03-08 08:07:10|3.32|2.32|3.4|2.4|3.4|2.4|3.32|2.32|0
1646726840000|2022-03-08 08:07:20|3.37|2.37|3.38|2.38|3.39|2.39|3.37|2.37|0
1646726850000|2022-03-08 08:07:30|3.39|2.39|3.39|2.39|3.39|2.39|3.38|2.38|0
1646726860000|2022-03-08 08:07:40|3.34|2.34|3.35|2.35|3.36|2.36|3.34|2.34|0
1646726870000|2022-03-08 08:07:50|3.38|2.38|3.35|2.35|3.38|2.38|3.35|2.35|0
1646726880000|2022-03-08 08:08:00|3.36|2.36|3.38|2.38|3.39|2.39|3.36|2.36|0
1646726890000|2022-03-08 08:08:10|3.42|2.42|3.4|2.4|3.42|2.42|3.37|2.37|0
1646726900000|2022-03-08 08:08:20|3.43|2.43|3.42|2.42|3.43|2.43|3.41|2.41|0
1646726910000|2022-03-08 08:08:30|3.41|2.41|3.4|2.4|3.41|2.41|3.39|2.39|0
1646726920000|2022-03-08 08:08:40|3.38|2.38|3.44|2.44|3.44|2.44|3.38|2.38|0
1646726930000|2022-03-08 08:08:50|3.47|2.47|3.45|2.45|3.47|2.47|3.45|2.45|0
1646726940000|2022-03-08 08:09:00|3.44|2.44|3.41|2.41|3.44|2.44|3.4|2.4|0
1646726950000|2022-03-08 08:09:10|3.37|2.37|3.38|2.38|3.38|2.38|3.37|2.37|0
1646726960000|2022-03-08 08:09:20|3.39|2.39|3.44|2.44|3.46|2.46|3.39|2.39|0
1646726970000|2022-03-08 08:09:30|3.45|2.45|3.48|2.48|3.48|2.48|3.45|2.45|0
1646726980000|2022-03-08 08:09:40|3.49|2.49|3.48|2.48|3.5|2.5|3.48|2.48|0
1646726990000|2022-03-08 08:09:50|3.47|2.47|3.47|2.47|3.5|2.5|3.47|2.47|0
1646727000000|2022-03-08 08:10:00|3.43|2.43|3.5|2.5|3.5|2.5|3.43|2.43|0
1646727010000|2022-03-08 08:10:10|3.53|2.53|3.53|2.53|3.53|2.53|3.51|2.51|0
1646727020000|2022-03-08 08:10:20|3.56|2.56|3.6|2.6|3.64|2.64|3.56|2.56|0
1646727030000|2022-03-08 08:10:30|3.61|2.61|3.62|2.62|3.62|2.62|3.6|2.6|0
1646727040000|2022-03-08 08:10:40|3.6|2.6|3.63|2.63|3.64|2.64|3.59|2.59|0
1646727050000|2022-03-08 08:10:50|3.64|2.64|3.63|2.63|3.64|2.64|3.63|2.63|0
1646727060000|2022-03-08 08:11:00|3.64|2.64|3.66|2.66|3.68|2.68|3.64|2.64|0
1646727070000|2022-03-08 08:11:10|3.68|2.68|3.78|2.78|3.78|2.78|3.68|2.68|0
1646727080000|2022-03-08 08:11:20|3.82|2.82|3.77|2.77|3.82|2.82|3.77|2.77|0
1646727090000|2022-03-08 08:11:30|3.75|2.75|3.81|2.81|3.81|2.81|3.74|2.74|0
1646727100000|2022-03-08 08:11:40|3.79|2.79|3.86|2.86|3.86|2.86|3.79|2.79|0
1646727110000|2022-03-08 08:11:50|3.85|2.85|3.86|2.86|3.86|2.86|3.85|2.85|0
1646727120000|2022-03-08 08:12:00|3.85|2.85|3.83|2.83|3.87|2.87|3.83|2.83|0
1646727130000|2022-03-08 08:12:10|3.84|2.84|3.88|2.88|3.88|2.88|3.84|2.84|0
1646727140000|2022-03-08 08:12:20|3.86|2.86|3.87|2.87|3.88|2.88|3.86|2.86|0
1646727150000|2022-03-08 08:12:30|3.86|2.86|3.91|2.91|3.91|2.91|3.86|2.86|0
1646727160000|2022-03-08 08:12:40|3.86|2.86|3.89|2.89|3.89|2.89|3.86|2.86|0
1646727170000|2022-03-08 08:12:50|3.9|2.9|3.93|2.93|3.94|2.94|3.9|2.9|0
1646727180000|2022-03-08 08:13:00|4.03|3.03|4.04|3.04|4.05|3.05|3.98|2.98|0
1646727190000|2022-03-08 08:13:10|4.11|3.11|4.14|3.14|4.14|3.14|4.11|3.11|0
1646727200000|2022-03-08 08:13:20|4.15|3.15|4.11|3.11|4.15|3.15|4.11|3.11|0
1646727210000|2022-03-08 08:13:30|4.12|3.12|4.29|3.29|4.29|3.29|4.12|3.12|0
1646727220000|2022-03-08 08:13:40|4.28|3.28|4.3|3.3|4.3|3.3|4.26|3.26|0
1646727230000|2022-03-08 08:13:50|4.29|3.29|4.35|3.35|4.35|3.35|4.28|3.28|0
1646727240000|2022-03-08 08:14:00|4.36|3.36|4.31|3.31|4.36|3.36|4.31|3.31|0
1646727250000|2022-03-08 08:14:10|4.3|3.3|4.24|3.24|4.3|3.3|4.24|3.24|0
1646727260000|2022-03-08 08:14:20|4.22|3.22|4.29|3.29|4.29|3.29|4.22|3.22|0
1646727270000|2022-03-08 08:14:30|4.28|3.28|4.27|3.27|4.3|3.3|4.27|3.27|0
1646727280000|2022-03-08 08:14:40|4.33|3.33|4.3|3.3|4.33|3.33|4.3|3.3|0
1646727290000|2022-03-08 08:14:50|4.36|3.36|4.39|3.39|4.42|3.42|4.35|3.35|0
1646727300000|2022-03-08 08:15:00|4.4|3.4|4.33|3.33|4.4|3.4|4.33|3.33|0
1646727310000|2022-03-08 08:15:10|4.29|3.29|4.18|3.18|4.29|3.29|4.18|3.18|0
1646727320000|2022-03-08 08:15:20|4.25|3.25|4.22|3.22|4.25|3.25|4.22|3.22|0
1646727330000|2022-03-08 08:15:30|4.18|3.18|4.27|3.27|4.27|3.27|4.18|3.18|0
1646727340000|2022-03-08 08:15:40|4.26|3.26|4.26|3.26|4.26|3.26|4.23|3.23|0
1646727350000|2022-03-08 08:15:50|4.97|3.97|4.1|3.1|4.97|3.97|4.1|3.1|0
1646727360000|2022-03-08 08:16:00|3.79|2.79|3.78|2.78|3.82|2.82|3.78|2.78|0
1646727370000|2022-03-08 08:16:10|3.75|2.75|3.73|2.73|3.76|2.76|3.73|2.73|0
1646727380000|2022-03-08 08:16:20|3.71|2.71|3.67|2.67|3.74|2.74|3.67|2.67|0
1646727390000|2022-03-08 08:16:30|3.7|2.7|3.64|2.64|3.7|2.7|3.64|2.64|0
1646727400000|2022-03-08 08:16:40|3.62|2.62|3.61|2.61|3.67|2.67|3.61|2.61|0
1646727410000|2022-03-08 08:16:50|3.59|2.59|3.54|2.54|3.59|2.59|3.53|2.53|0
1646727420000|2022-03-08 08:17:00|3.58|2.58|3.62|2.62|3.62|2.62|3.58|2.58|0
1646727430000|2022-03-08 08:17:10|3.6|2.6|3.67|2.67|3.67|2.67|3.6|2.6|0
1646727440000|2022-03-08 08:17:20|3.7|2.7|3.75|2.75|3.78|2.78|3.7|2.7|0
1646727450000|2022-03-08 08:17:30|3.8|2.8|3.82|2.82|3.83|2.83|3.8|2.8|0
1646727460000|2022-03-08 08:17:40|3.83|2.83|3.87|2.87|3.87|2.87|3.83|2.83|0
1646727470000|2022-03-08 08:17:50|3.86|2.86|3.86|2.86|3.86|2.86|3.85|2.85|0
1646727480000|2022-03-08 08:18:00|3.87|2.87|3.79|2.79|3.87|2.87|3.76|2.76|0
1646727490000|2022-03-08 08:18:10|3.77|2.77|3.77|2.77|3.79|2.79|3.74|2.74|0
1646727500000|2022-03-08 08:18:20|3.79|2.79|3.82|2.82|3.82|2.82|3.79|2.79|0
1646727510000|2022-03-08 08:18:30|3.84|2.84|3.92|2.92|3.92|2.92|3.84|2.84|0
1646727520000|2022-03-08 08:18:40|3.86|2.86|3.82|2.82|3.86|2.86|3.82|2.82|0
1646727530000|2022-03-08 08:18:50|3.81|2.81|3.83|2.83|3.84|2.84|3.81|2.81|0
1646727540000|2022-03-08 08:19:00|3.86|2.86|3.85|2.85|3.9|2.9|3.85|2.85|0
1646727550000|2022-03-08 08:19:10|3.87|2.87|3.88|2.88|3.88|2.88|3.86|2.86|0
1646727560000|2022-03-08 08:19:20|3.92|2.92|3.83|2.83|3.92|2.92|3.82|2.82|0
1646727570000|2022-03-08 08:19:30|3.86|2.86|3.93|2.93|3.93|2.93|3.86|2.86|0
1646727580000|2022-03-08 08:19:40|3.91|2.91|4.01|3.01|4.01|3.01|3.91|2.91|0
1646727590000|2022-03-08 08:19:50|4|3|4.03|3.03|4.03|3.03|4|3|0
1646727600000|2022-03-08 08:20:00|4.05|3.05|4.03|3.03|4.05|3.05|4.02|3.02|0
1646727610000|2022-03-08 08:20:10|4.02|3.02|4.09|3.09|4.09|3.09|4.02|3.02|0
1646727620000|2022-03-08 08:20:20|4.07|3.07|4.19|3.19|4.19|3.19|4.06|3.06|0
1646727630000|2022-03-08 08:20:30|4.2|3.2|4.19|3.19|4.21|3.21|4.19|3.19|0
1646727640000|2022-03-08 08:20:40|4.21|3.21|4.3|3.3|4.3|3.3|4.21|3.21|0
1646727650000|2022-03-08 08:20:50|4.27|3.27|4.26|3.26|4.27|3.27|4.26|3.26|0
1646727660000|2022-03-08 08:21:00|4.19|3.19|4.21|3.21|4.21|3.21|4.19|3.19|0
1646727670000|2022-03-08 08:21:10|4.22|3.22|4.33|3.33|4.33|3.33|4.22|3.22|0
1646727680000|2022-03-08 08:21:20|4.36|3.36|4.3|3.3|4.36|3.36|4.27|3.27|0
1646727690000|2022-03-08 08:21:30|4.31|3.31|4.49|3.49|4.49|3.49|4.31|3.31|0
1646727700000|2022-03-08 08:21:40|4.41|3.41|4.38|3.38|4.41|3.41|4.38|3.38|0
1646727710000|2022-03-08 08:21:50|4.4|3.4|4.4|3.4|4.4|3.4|4.36|3.36|0
1646727720000|2022-03-08 08:22:00|4.36|3.36|4.42|3.42|4.42|3.42|4.36|3.36|0
1646727730000|2022-03-08 08:22:10|4.43|3.43|4.42|3.42|4.47|3.47|4.42|3.42|0
1646727740000|2022-03-08 08:22:20|4.46|3.46|4.44|3.44|4.49|3.49|4.44|3.44|0
1646727750000|2022-03-08 08:22:30|4.53|3.53|4.46|3.46|4.53|3.53|4.46|3.46|0
1646727760000|2022-03-08 08:22:40|4.43|3.43|4.37|3.37|4.43|3.43|4.37|3.37|0
1646727770000|2022-03-08 08:22:50|4.42|3.42|4.52|3.52|4.52|3.52|4.42|3.42|0
1646727780000|2022-03-08 08:23:00|4.54|3.54|4.57|3.57|4.57|3.57|4.54|3.54|0
1646727790000|2022-03-08 08:23:10|4.61|3.61|4.58|3.58|4.63|3.63|4.58|3.58|0
1646727800000|2022-03-08 08:23:20|4.54|3.54|4.57|3.57|4.57|3.57|4.54|3.54|0
1646727810000|2022-03-08 08:23:30|4.64|3.64|4.65|3.65|4.65|3.65|4.64|3.64|0
1646727820000|2022-03-08 08:23:40|4.58|3.58|4.65|3.65|4.65|3.65|4.58|3.58|0
1646727830000|2022-03-08 08:23:50|4.66|3.66|4.63|3.63|4.66|3.66|4.63|3.63|0
1646727840000|2022-03-08 08:24:00|4.6|3.6|4.43|3.43|4.6|3.6|4.42|3.42|0
1646727850000|2022-03-08 08:24:10|4.4|3.4|4.39|3.39|4.41|3.41|4.39|3.39|0
1646727860000|2022-03-08 08:24:20|4.4|3.4|4.39|3.39|4.4|3.4|4.38|3.38|0
1646727870000|2022-03-08 08:24:30|4.4|3.4|4.45|3.45|4.45|3.45|4.4|3.4|0
1646727880000|2022-03-08 08:24:40|4.44|3.44|4.51|3.51|4.51|3.51|4.44|3.44|0
1646727890000|2022-03-08 08:24:50|4.49|3.49|4.56|3.56|4.56|3.56|4.49|3.49|0
1646727900000|2022-03-08 08:25:00|4.61|3.61|4.61|3.61|4.61|3.61|4.59|3.59|0
1646727910000|2022-03-08 08:25:10|4.62|3.62|4.58|3.58|4.63|3.63|4.58|3.58|0
1646727920000|2022-03-08 08:25:20|4.56|3.56|4.59|3.59|4.6|3.6|4.56|3.56|0
1646727930000|2022-03-08 08:25:30|4.52|3.52|4.58|3.58|4.6|3.6|4.52|3.52|0
1646727940000|2022-03-08 08:25:40|4.55|3.55|4.5|3.5|4.64|3.64|4.5|3.5|0
1646727950000|2022-03-08 08:25:50|4.51|3.51|4.47|3.47|4.52|3.52|4.47|3.47|0
1646727960000|2022-03-08 08:26:00|4.13|3.13|4.14|3.14|4.14|3.14|4.09|3.09|0
1646727970000|2022-03-08 08:26:10|4.09|3.09|4.14|3.14|4.14|3.14|4.07|3.07|0
1646727980000|2022-03-08 08:26:20|4.2|3.2|4.23|3.23|4.23|3.23|4.2|3.2|0
1646727990000|2022-03-08 08:26:30|4.25|3.25|4.3|3.3|4.3|3.3|4.25|3.25|0
1646728000000|2022-03-08 08:26:40|4.27|3.27|4.26|3.26|4.27|3.27|4.26|3.26|0
1646728010000|2022-03-08 08:26:50|4.23|3.23|4.24|3.24|4.24|3.24|4.21|3.21|0
1646728020000|2022-03-08 08:27:00|4.25|3.25|4.22|3.22|4.25|3.25|4.21|3.21|0
1646728030000|2022-03-08 08:27:10|4.24|3.24|4.28|3.28|4.3|3.3|4.24|3.24|0
1646728040000|2022-03-08 08:27:20|4.27|3.27|4.25|3.25|4.27|3.27|4.21|3.21|0
1646728050000|2022-03-08 08:27:30|4.31|3.31|4.49|3.49|4.49|3.49|4.31|3.31|0
1646728060000|2022-03-08 08:27:40|4.5|3.5|4.5|3.5|4.54|3.54|4.5|3.5|0
1646728070000|2022-03-08 08:27:50|4.48|3.48|4.54|3.54|4.54|3.54|4.48|3.48|0
1646728080000|2022-03-08 08:28:00|4.57|3.57|4.58|3.58|4.58|3.58|4.57|3.57|0
1646728090000|2022-03-08 08:28:10|4.61|3.61|4.62|3.62|4.63|3.63|4.59|3.59|0
1646728100000|2022-03-08 08:28:20|4.6|3.6|4.65|3.65|4.65|3.65|4.58|3.58|0
1646728110000|2022-03-08 08:28:30|4.64|3.64|4.54|3.54|4.64|3.64|4.54|3.54|0
1646728120000|2022-03-08 08:28:40|4.55|3.55|4.55|3.55|4.55|3.55|4.53|3.53|0
1646728130000|2022-03-08 08:28:50|4.65|3.65|4.59|3.59|4.65|3.65|4.59|3.59|0
1646728140000|2022-03-08 08:29:00|4.62|3.62|4.64|3.64|4.67|3.67|4.62|3.62|0
1646728150000|2022-03-08 08:29:10|4.61|3.61|4.6|3.6|4.66|3.66|4.6|3.6|0
1646728160000|2022-03-08 08:29:20|4.63|3.63|4.77|3.77|4.78|3.78|4.63|3.63|0
1646728170000|2022-03-08 08:29:30|4.79|3.79|4.72|3.72|4.79|3.79|4.72|3.72|0
1646728180000|2022-03-08 08:29:40|4.73|3.73|4.79|3.79|4.82|3.82|4.73|3.73|0
1646728190000|2022-03-08 08:29:50|4.74|3.74|4.78|3.78|4.78|3.78|4.74|3.74|0
1646728200000|2022-03-08 08:30:00|4.76|3.76|4.78|3.78|4.78|3.78|4.76|3.76|0
1646728210000|2022-03-08 08:30:10|4.73|3.73|4.72|3.72|4.75|3.75|4.72|3.72|0
1646728220000|2022-03-08 08:30:20|4.69|3.69|4.67|3.67|4.71|3.71|4.67|3.67|0
1646728230000|2022-03-08 08:30:30|4.61|3.61|4.62|3.62|4.65|3.65|4.61|3.61|0
1646728240000|2022-03-08 08:30:40|4.54|3.54|4.5|3.5|4.58|3.58|4.5|3.5|0
1646728250000|2022-03-08 08:30:50|4.49|3.49|4.53|3.53|4.53|3.53|4.48|3.48|0
1646728260000|2022-03-08 08:31:00|4.49|3.49|4.56|3.56|4.56|3.56|4.49|3.49|0
1646728270000|2022-03-08 08:31:10|4.52|3.52|4.56|3.56|4.56|3.56|4.52|3.52|0
1646728280000|2022-03-08 08:31:20|4.53|3.53|4.54|3.54|4.54|3.54|4.49|3.49|0
1646728290000|2022-03-08 08:31:30|4.49|3.49|4.47|3.47|4.49|3.49|4.47|3.47|0
1646728300000|2022-03-08 08:31:40|4.45|3.45|4.52|3.52|4.52|3.52|4.45|3.45|0
1646728310000|2022-03-08 08:31:50|4.47|3.47|4.61|3.61|4.61|3.61|4.47|3.47|0
1646728320000|2022-03-08 08:32:00|4.62|3.62|4.63|3.63|4.68|3.68|4.62|3.62|0
1646728330000|2022-03-08 08:32:10|4.61|3.61|4.61|3.61|4.61|3.61|4.56|3.56|0
1646728340000|2022-03-08 08:32:20|4.64|3.64|4.71|3.71|4.71|3.71|4.64|3.64|0
1646728350000|2022-03-08 08:32:30|4.76|3.76|4.72|3.72|4.78|3.78|4.72|3.72|0
1646728360000|2022-03-08 08:32:40|4.78|3.78|4.77|3.77|4.81|3.81|4.77|3.77|0
1646728370000|2022-03-08 08:32:50|4.74|3.74|4.76|3.76|4.76|3.76|4.74|3.74|0
1646728380000|2022-03-08 08:33:00|4.72|3.72|4.79|3.79|4.79|3.79|4.72|3.72|0
1646728390000|2022-03-08 08:33:10|4.8|3.8|4.74|3.74|4.8|3.8|4.74|3.74|0
1646728400000|2022-03-08 08:33:20|4.76|3.76|4.7|3.7|4.8|3.8|4.7|3.7|0
1646728410000|2022-03-08 08:33:30|4.68|3.68|4.64|3.64|4.68|3.68|4.62|3.62|0
1646728420000|2022-03-08 08:33:40|4.65|3.65|4.62|3.62|4.65|3.65|4.62|3.62|0
1646728430000|2022-03-08 08:33:50|4.61|3.61|4.54|3.54|4.61|3.61|4.53|3.53|0
1646728440000|2022-03-08 08:34:00|4.53|3.53|4.63|3.63|4.63|3.63|4.53|3.53|0
1646728450000|2022-03-08 08:34:10|4.59|3.59|4.63|3.63|4.63|3.63|4.59|3.59|0
1646728460000|2022-03-08 08:34:20|4.58|3.58|4.47|3.47|4.58|3.58|4.47|3.47|0
1646728470000|2022-03-08 08:34:30|4.46|3.46|4.38|3.38|4.48|3.48|4.38|3.38|0
1646728480000|2022-03-08 08:34:40|4.41|3.41|4.88|3.88|4.92|3.92|4.41|3.41|0
1646728490000|2022-03-08 08:34:50|4.9|3.9|3.86|2.86|4.9|3.9|3.85|2.85|0
1646728500000|2022-03-08 08:35:00|3.84|2.84|4.17|3.17|4.17|3.17|3.84|2.84|0
1646728510000|2022-03-08 08:35:10|4.2|3.2|4.27|3.27|4.27|3.27|4.2|3.2|0
1646728520000|2022-03-08 08:35:20|4.28|3.28|4.36|3.36|4.36|3.36|4.27|3.27|0
1646728530000|2022-03-08 08:35:30|4.34|3.34|4.34|3.34|4.38|3.38|4.34|3.34|0
1646728540000|2022-03-08 08:35:40|4.38|3.38|4.31|3.31|4.38|3.38|4.3|3.3|0
1646728550000|2022-03-08 08:35:50|4.29|3.29|4.32|3.32|4.32|3.32|4.29|3.29|0
1646728560000|2022-03-08 08:36:00|4.3|3.3|4.24|3.24|4.3|3.3|4.24|3.24|0
1646728570000|2022-03-08 08:36:10|4.26|3.26|4.31|3.31|4.31|3.31|4.26|3.26|0
1646728580000|2022-03-08 08:36:20|4.36|3.36|4.38|3.38|4.38|3.38|4.31|3.31|0
1646728590000|2022-03-08 08:36:30|4.37|3.37|4.42|3.42|4.42|3.42|4.37|3.37|0
1646728600000|2022-03-08 08:36:40|4.45|3.45|4.49|3.49|4.49|3.49|4.45|3.45|0
1646728610000|2022-03-08 08:36:50|4.47|3.47|4.49|3.49|4.49|3.49|4.44|3.44|0
1646728620000|2022-03-08 08:37:00|4.43|3.43|4.35|3.35|4.43|3.43|4.35|3.35|0
1646728630000|2022-03-08 08:37:10|4.4|3.4|4.38|3.38|4.4|3.4|4.38|3.38|0
1646728640000|2022-03-08 08:37:20|4.35|3.35|4.33|3.33|4.39|3.39|4.33|3.33|0
1646728650000|2022-03-08 08:37:30|4.35|3.35|4.35|3.35|4.35|3.35|4.31|3.31|0
1646728660000|2022-03-08 08:37:40|4.33|3.33|4.33|3.33|4.33|3.33|4.31|3.31|0
1646728670000|2022-03-08 08:37:50|4.35|3.35|4.51|3.51|4.51|3.51|4.33|3.33|0
1646728680000|2022-03-08 08:38:00|4.52|3.52|4.49|3.49|4.52|3.52|4.49|3.49|0
1646728690000|2022-03-08 08:38:10|4.46|3.46|4.44|3.44|4.46|3.46|4.39|3.39|0
1646728700000|2022-03-08 08:38:20|4.41|3.41|4.45|3.45|4.45|3.45|4.38|3.38|0
1646728710000|2022-03-08 08:38:30|4.41|3.41|4.44|3.44|4.44|3.44|4.41|3.41|0
1646728720000|2022-03-08 08:38:40|4.46|3.46|4.46|3.46|4.46|3.46|4.46|3.46|0
1646728730000|2022-03-08 08:38:50|4.48|3.48|4.5|3.5|4.51|3.51|4.48|3.48|0
1646728740000|2022-03-08 08:39:00|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1646728750000|2022-03-08 08:39:10|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1646728760000|2022-03-08 08:39:20|4.42|3.42|4.46|3.46|4.46|3.46|4.4|3.4|0
1646728770000|2022-03-08 08:39:30|4.45|3.45|4.41|3.41|4.45|3.45|4.39|3.39|0
1646728780000|2022-03-08 08:39:40|4.4|3.4|4.37|3.37|4.4|3.4|4.37|3.37|0
1646728790000|2022-03-08 08:39:50|4.34|3.34|4.41|3.41|4.41|3.41|4.34|3.34|0
1646728800000|2022-03-08 08:40:00|4.37|3.37|4.41|3.41|4.41|3.41|4.37|3.37|0
1646728810000|2022-03-08 08:40:10|4.43|3.43|4.53|3.53|4.53|3.53|4.43|3.43|0
1646728820000|2022-03-08 08:40:20|4.52|3.52|4.5|3.5|4.52|3.52|4.5|3.5|0
1646728830000|2022-03-08 08:40:30|4.45|3.45|4.39|3.39|4.46|3.46|4.39|3.39|0
1646728840000|2022-03-08 08:40:40|4.37|3.37|4.46|3.46|4.46|3.46|4.35|3.35|0
1646728850000|2022-03-08 08:40:50|4.49|3.49|4.43|3.43|4.49|3.49|4.43|3.43|0
1646728860000|2022-03-08 08:41:00|4.48|3.48|4.45|3.45|4.48|3.48|4.45|3.45|0
1646728870000|2022-03-08 08:41:10|4.46|3.46|4.45|3.45|4.48|3.48|4.44|3.44|0
1646728880000|2022-03-08 08:41:20|4.42|3.42|4.43|3.43|4.43|3.43|4.42|3.42|0
1646728890000|2022-03-08 08:41:30|4.45|3.45|4.42|3.42|4.45|3.45|4.41|3.41|0
1646728900000|2022-03-08 08:41:40|4.43|3.43|4.4|3.4|4.43|3.43|4.4|3.4|0
1646728910000|2022-03-08 08:41:50|4.41|3.41|4.42|3.42|4.43|3.43|4.39|3.39|0
1646728920000|2022-03-08 08:42:00|4.41|3.41|4.53|3.53|4.53|3.53|4.41|3.41|0
1646728930000|2022-03-08 08:42:10|4.54|3.54|4.53|3.53|4.57|3.57|4.53|3.53|0
1646728940000|2022-03-08 08:42:20|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1646728950000|2022-03-08 08:42:30|4.54|3.54|4.63|3.63|4.66|3.66|4.54|3.54|0
1646728960000|2022-03-08 08:42:40|4.65|3.65|4.65|3.65|4.68|3.68|4.65|3.65|0
1646728970000|2022-03-08 08:42:50|4.6|3.6|4.55|3.55|4.6|3.6|4.55|3.55|0
1646728980000|2022-03-08 08:43:00|4.48|3.48|4.35|3.35|4.48|3.48|4.35|3.35|0
1646728990000|2022-03-08 08:43:10|4.3|3.3|4.32|3.32|4.36|3.36|4.3|3.3|0
1646729000000|2022-03-08 08:43:20|4.3|3.3|4.31|3.31|4.36|3.36|4.3|3.3|0
1646729010000|2022-03-08 08:43:30|4.26|3.26|4.19|3.19|4.26|3.26|4.19|3.19|0
1646729020000|2022-03-08 08:43:40|4.11|3.11|4.09|3.09|4.16|3.16|4.07|3.07|0
1646729030000|2022-03-08 08:43:50|4.11|3.11|4.07|3.07|4.11|3.11|4.07|3.07|0
1646729040000|2022-03-08 08:44:00|4.02|3.02|4.03|3.03|4.04|3.04|4|3|0
1646729050000|2022-03-08 08:44:10|4.01|3.01|4.01|3.01|4.01|3.01|4|3|0
1646729060000|2022-03-08 08:44:20|3.97|2.97|3.94|2.94|3.99|2.99|3.94|2.94|0
1646729070000|2022-03-08 08:44:30|3.92|2.92|3.91|2.91|3.97|2.97|3.91|2.91|0
1646729080000|2022-03-08 08:44:40|3.95|2.95|3.88|2.88|3.97|2.97|3.88|2.88|0
1646729090000|2022-03-08 08:44:50|3.94|2.94|3.92|2.92|3.94|2.94|3.88|2.88|0
1646729100000|2022-03-08 08:45:00|3.9|2.9|3.86|2.86|3.92|2.92|3.86|2.86|0
1646729110000|2022-03-08 08:45:10|3.89|2.89|3.94|2.94|3.97|2.97|3.89|2.89|0
1646729120000|2022-03-08 08:45:20|3.97|2.97|3.99|2.99|4.02|3.02|3.95|2.95|0
1646729130000|2022-03-08 08:45:30|4|3|3.94|2.94|4|3|3.94|2.94|0
1646729140000|2022-03-08 08:45:40|3.92|2.92|3.83|2.83|3.92|2.92|3.83|2.83|0
1646729150000|2022-03-08 08:45:50|3.81|2.81|3.77|2.77|3.81|2.81|3.75|2.75|0
1646729160000|2022-03-08 08:46:00|3.8|2.8|3.89|2.89|3.89|2.89|3.8|2.8|0
1646729170000|2022-03-08 08:46:10|3.98|2.98|4.05|3.05|4.05|3.05|3.98|2.98|0
1646729180000|2022-03-08 08:46:20|4.1|3.1|4.22|3.22|4.22|3.22|4.1|3.1|0
1646729190000|2022-03-08 08:46:30|4.25|3.25|4.27|3.27|4.28|3.28|4.25|3.25|0
1646729200000|2022-03-08 08:46:40|4.25|3.25|4.23|3.23|4.29|3.29|4.23|3.23|0
1646729210000|2022-03-08 08:46:50|4.16|3.16|4.12|3.12|4.16|3.16|4.12|3.12|0
1646729220000|2022-03-08 08:47:00|4.11|3.11|4.1|3.1|4.14|3.14|4.1|3.1|0
1646729230000|2022-03-08 08:47:10|4.11|3.11|4.08|3.08|4.11|3.11|4.06|3.06|0
1646729240000|2022-03-08 08:47:20|4.11|3.11|4.1|3.1|4.11|3.11|4.08|3.08|0
1646729250000|2022-03-08 08:47:30|4.08|3.08|4.24|3.24|4.24|3.24|4.08|3.08|0
1646729260000|2022-03-08 08:47:40|4.18|3.18|4.26|3.26|4.26|3.26|4.18|3.18|0
1646729270000|2022-03-08 08:47:50|4.27|3.27|4.36|3.36|4.36|3.36|4.27|3.27|0
1646729280000|2022-03-08 08:48:00|4.38|3.38|4.29|3.29|4.38|3.38|4.29|3.29|0
1646729290000|2022-03-08 08:48:10|4.25|3.25|4.21|3.21|4.25|3.25|4.21|3.21|0
1646729300000|2022-03-08 08:48:20|4.2|3.2|4.1|3.1|4.2|3.2|4.1|3.1|0
1646729310000|2022-03-08 08:48:30|4.09|3.09|4.15|3.15|4.15|3.15|4.08|3.08|0
1646729320000|2022-03-08 08:48:40|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1646729330000|2022-03-08 08:48:50|4.14|3.14|4.11|3.11|4.14|3.14|4.11|3.11|0
1646729340000|2022-03-08 08:49:00|4.1|3.1|4.06|3.06|4.1|3.1|4.06|3.06|0
1646729350000|2022-03-08 08:49:10|4.05|3.05|4.08|3.08|4.08|3.08|4.04|3.04|0
1646729360000|2022-03-08 08:49:20|4.06|3.06|4|3|4.06|3.06|4|3|0
1646729370000|2022-03-08 08:49:30|4.01|3.01|4.01|3.01|4.01|3.01|4.01|3.01|0
1646729380000|2022-03-08 08:49:40|3.96|2.96|4.08|3.08|4.08|3.08|3.96|2.96|0
1646729390000|2022-03-08 08:49:50|4.1|3.1|4.1|3.1|4.12|3.12|4.1|3.1|0
1646729400000|2022-03-08 08:50:00|4.08|3.08|4.13|3.13|4.13|3.13|4.08|3.08|0
1646729410000|2022-03-08 08:50:10|4.15|3.15|4.07|3.07|4.15|3.15|4.07|3.07|0
1646729420000|2022-03-08 08:50:20|4.1|3.1|4.04|3.04|4.1|3.1|4.04|3.04|0
1646729430000|2022-03-08 08:50:30|3.98|2.98|3.93|2.93|3.98|2.98|3.93|2.93|0
1646729440000|2022-03-08 08:50:40|3.95|2.95|3.87|2.87|3.95|2.95|3.87|2.87|0
1646729450000|2022-03-08 08:50:50|3.85|2.85|3.82|2.82|3.88|2.88|3.82|2.82|0
1646729460000|2022-03-08 08:51:00|3.85|2.85|3.87|2.87|3.87|2.87|3.85|2.85|0
1646729470000|2022-03-08 08:51:10|3.98|2.98|3.94|2.94|3.98|2.98|3.93|2.93|0
1646729480000|2022-03-08 08:51:20|3.93|2.93|3.98|2.98|3.98|2.98|3.93|2.93|0
1646729490000|2022-03-08 08:51:30|3.96|2.96|3.94|2.94|3.96|2.96|3.93|2.93|0
1646729500000|2022-03-08 08:51:40|3.91|2.91|3.88|2.88|3.91|2.91|3.85|2.85|0
1646729510000|2022-03-08 08:51:50|3.83|2.83|3.78|2.78|3.83|2.83|3.78|2.78|0
1646729520000|2022-03-08 08:52:00|3.8|2.8|3.77|2.77|3.8|2.8|3.77|2.77|0
1646729530000|2022-03-08 08:52:10|3.78|2.78|3.73|2.73|3.78|2.78|3.73|2.73|0
1646729540000|2022-03-08 08:52:20|3.7|2.7|3.72|2.72|3.72|2.72|3.7|2.7|0
1646729550000|2022-03-08 08:52:30|3.71|2.71|3.8|2.8|3.8|2.8|3.71|2.71|0
1646729560000|2022-03-08 08:52:40|3.81|2.81|3.72|2.72|3.81|2.81|3.71|2.71|0
1646729570000|2022-03-08 08:52:50|3.7|2.7|3.7|2.7|3.74|2.74|3.7|2.7|0
1646729580000|2022-03-08 08:53:00|3.75|2.75|3.73|2.73|3.76|2.76|3.73|2.73|0
1646729590000|2022-03-08 08:53:10|3.75|2.75|3.7|2.7|3.75|2.75|3.7|2.7|0
1646729600000|2022-03-08 08:53:20|3.69|2.69|3.62|2.62|3.69|2.69|3.62|2.62|0
1646729610000|2022-03-08 08:53:30|3.63|2.63|3.65|2.65|3.67|2.67|3.63|2.63|0
1646729620000|2022-03-08 08:53:40|3.66|2.66|3.67|2.67|3.67|2.67|3.64|2.64|0
1646729630000|2022-03-08 08:53:50|3.69|2.69|3.64|2.64|3.7|2.7|3.64|2.64|0
1646729640000|2022-03-08 08:54:00|3.6|2.6|3.62|2.62|3.62|2.62|3.58|2.58|0
1646729650000|2022-03-08 08:54:10|3.59|2.59|3.88|2.88|3.88|2.88|3.59|2.59|0
1646729660000|2022-03-08 08:54:20|3.97|2.97|4.05|3.05|4.05|3.05|3.97|2.97|0
1646729670000|2022-03-08 08:54:30|4.02|3.02|3.83|2.83|4.02|3.02|3.83|2.83|0
1646729680000|2022-03-08 08:54:40|3.81|2.81|3.83|2.83|3.83|2.83|3.79|2.79|0
1646729690000|2022-03-08 08:54:50|3.8|2.8|3.82|2.82|3.82|2.82|3.8|2.8|0
1646729700000|2022-03-08 08:55:00|3.8|2.8|3.86|2.86|3.86|2.86|3.8|2.8|0
1646729710000|2022-03-08 08:55:10|3.84|2.84|3.84|2.84|3.84|2.84|3.83|2.83|0
1646729720000|2022-03-08 08:55:20|3.83|2.83|3.74|2.74|3.84|2.84|3.74|2.74|0
1646729730000|2022-03-08 08:55:30|3.75|2.75|3.73|2.73|3.75|2.75|3.73|2.73|0
1646729740000|2022-03-08 08:55:40|3.76|2.76|3.8|2.8|3.8|2.8|3.76|2.76|0
1646729750000|2022-03-08 08:55:50|3.75|2.75|3.72|2.72|3.75|2.75|3.72|2.72|0
1646729760000|2022-03-08 08:56:00|3.71|2.71|3.71|2.71|3.75|2.75|3.71|2.71|0
1646729770000|2022-03-08 08:56:10|3.78|2.78|3.76|2.76|3.78|2.78|3.76|2.76|0
1646729780000|2022-03-08 08:56:20|3.79|2.79|3.84|2.84|3.87|2.87|3.79|2.79|0
1646729790000|2022-03-08 08:56:30|3.86|2.86|3.87|2.87|3.88|2.88|3.85|2.85|0
1646729800000|2022-03-08 08:56:40|3.88|2.88|3.97|2.97|3.98|2.98|3.88|2.88|0
1646729810000|2022-03-08 08:56:50|3.99|2.99|4|3|4.02|3.02|3.99|2.99|0
1646729820000|2022-03-08 08:57:00|3.98|2.98|3.94|2.94|3.98|2.98|3.94|2.94|0
1646729830000|2022-03-08 08:57:10|3.89|2.89|3.83|2.83|3.89|2.89|3.83|2.83|0
1646729840000|2022-03-08 08:57:20|3.8|2.8|3.72|2.72|3.8|2.8|3.72|2.72|0
1646729850000|2022-03-08 08:57:30|3.75|2.75|3.77|2.77|3.77|2.77|3.71|2.71|0
1646729860000|2022-03-08 08:57:40|3.81|2.81|3.74|2.74|3.81|2.81|3.74|2.74|0
1646729870000|2022-03-08 08:57:50|3.7|2.7|3.76|2.76|3.76|2.76|3.7|2.7|0
1646729880000|2022-03-08 08:58:00|3.74|2.74|3.83|2.83|3.83|2.83|3.74|2.74|0
1646729890000|2022-03-08 08:58:10|3.82|2.82|3.83|2.83|3.86|2.86|3.82|2.82|0
1646729900000|2022-03-08 08:58:20|3.87|2.87|3.84|2.84|3.87|2.87|3.84|2.84|0
1646729910000|2022-03-08 08:58:30|3.83|2.83|3.88|2.88|3.92|2.92|3.83|2.83|0
1646729920000|2022-03-08 08:58:40|3.9|2.9|3.91|2.91|3.95|2.95|3.9|2.9|0
1646729930000|2022-03-08 08:58:50|3.93|2.93|3.9|2.9|3.93|2.93|3.9|2.9|0
1646729940000|2022-03-08 08:59:00|3.92|2.92|3.88|2.88|3.95|2.95|3.88|2.88|0
1646729950000|2022-03-08 08:59:10|3.89|2.89|3.95|2.95|3.95|2.95|3.89|2.89|0
1646729960000|2022-03-08 08:59:20|3.96|2.96|3.96|2.96|3.96|2.96|3.94|2.94|0
1646729970000|2022-03-08 08:59:30|4.03|3.03|4.03|3.03|4.05|3.05|4.03|3.03|0
1646729980000|2022-03-08 08:59:40|4|3|4.08|3.08|4.08|3.08|3.98|2.98|0
1646729990000|2022-03-08 08:59:50|4.03|3.03|4.03|3.03|4.03|3.03|3.99|2.99|0
1646730000000|2022-03-08 09:00:00|3.98|2.98|4.09|3.09|4.09|3.09|3.98|2.98|0
1646730010000|2022-03-08 09:00:10|4.1|3.1|3.96|2.96|4.1|3.1|3.96|2.96|0
1646730020000|2022-03-08 09:00:20|4|3|4.03|3.03|4.03|3.03|3.98|2.98|0
1646730030000|2022-03-08 09:00:30|4.06|3.06|4.06|3.06|4.08|3.08|4.06|3.06|0
1646730040000|2022-03-08 09:00:40|4.09|3.09|4.13|3.13|4.13|3.13|4.08|3.08|0
1646730050000|2022-03-08 09:00:50|4.19|3.19|4.27|3.27|4.27|3.27|4.19|3.19|0
1646730060000|2022-03-08 09:01:00|4.31|3.31|4.33|3.33|4.33|3.33|4.29|3.29|0
1646730070000|2022-03-08 09:01:10|4.31|3.31|4.31|3.31|4.36|3.36|4.31|3.31|0
1646730080000|2022-03-08 09:01:20|4.35|3.35|4.37|3.37|4.37|3.37|4.35|3.35|0
1646730090000|2022-03-08 09:01:30|4.39|3.39|4.39|3.39|4.39|3.39|4.38|3.38|0
1646730100000|2022-03-08 09:01:40|4.38|3.38|4.39|3.39|4.39|3.39|4.35|3.35|0
1646730110000|2022-03-08 09:01:50|4.41|3.41|4.47|3.47|4.47|3.47|4.41|3.41|0
1646730120000|2022-03-08 09:02:00|4.5|3.5|4.5|3.5|4.52|3.52|4.48|3.48|0
1646730130000|2022-03-08 09:02:10|4.47|3.47|4.44|3.44|4.47|3.47|4.41|3.41|0
1646730140000|2022-03-08 09:02:20|4.42|3.42|4.48|3.48|4.48|3.48|4.42|3.42|0
1646730150000|2022-03-08 09:02:30|4.46|3.46|4.47|3.47|4.47|3.47|4.43|3.43|0
1646730160000|2022-03-08 09:02:40|4.51|3.51|4.48|3.48|4.51|3.51|4.48|3.48|0
1646730170000|2022-03-08 09:02:50|4.4|3.4|4.35|3.35|4.41|3.41|4.35|3.35|0
1646730180000|2022-03-08 09:03:00|4.34|3.34|4.37|3.37|4.37|3.37|4.34|3.34|0
1646730190000|2022-03-08 09:03:10|4.45|3.45|4.57|3.57|4.57|3.57|4.45|3.45|0
1646730200000|2022-03-08 09:03:20|4.6|3.6|4.58|3.58|4.6|3.6|4.55|3.55|0
1646730210000|2022-03-08 09:03:30|4.6|3.6|4.57|3.57|4.6|3.6|4.55|3.55|0
1646730220000|2022-03-08 09:03:40|4.58|3.58|4.5|3.5|4.58|3.58|4.47|3.47|0
1646730230000|2022-03-08 09:03:50|4.49|3.49|4.52|3.52|4.52|3.52|4.49|3.49|0
1646730240000|2022-03-08 09:04:00|4.5|3.5|4.47|3.47|4.5|3.5|4.47|3.47|0
1646730250000|2022-03-08 09:04:10|4.44|3.44|4.49|3.49|4.49|3.49|4.43|3.43|0
1646730260000|2022-03-08 09:04:20|4.47|3.47|4.47|3.47|4.47|3.47|4.46|3.46|0
1646730270000|2022-03-08 09:04:30|4.49|3.49|4.5|3.5|4.5|3.5|4.43|3.43|0
1646730280000|2022-03-08 09:04:40|4.48|3.48|4.46|3.46|4.48|3.48|4.46|3.46|0
1646730290000|2022-03-08 09:04:50|4.49|3.49|4.47|3.47|4.5|3.5|4.47|3.47|0
1646730300000|2022-03-08 09:05:00|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1646730310000|2022-03-08 09:05:10|4.51|3.51|4.44|3.44|4.51|3.51|4.43|3.43|0
1646730320000|2022-03-08 09:05:20|4.48|3.48|4.58|3.58|4.58|3.58|4.48|3.48|0
1646730330000|2022-03-08 09:05:30|4.56|3.56|4.45|3.45|4.56|3.56|4.45|3.45|0
1646730340000|2022-03-08 09:05:40|4.43|3.43|4.38|3.38|4.43|3.43|4.38|3.38|0
1646730350000|2022-03-08 09:05:50|4.32|3.32|4.29|3.29|4.32|3.32|4.26|3.26|0
1646730360000|2022-03-08 09:06:00|4.28|3.28|4.18|3.18|4.28|3.28|4.18|3.18|0
1646730370000|2022-03-08 09:06:10|4.16|3.16|4.19|3.19|4.19|3.19|4.16|3.16|0
1646730380000|2022-03-08 09:06:20|4.18|3.18|4.16|3.16|4.18|3.18|4.16|3.16|0
1646730390000|2022-03-08 09:06:30|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1646730400000|2022-03-08 09:06:40|4.2|3.2|4.22|3.22|4.22|3.22|4.19|3.19|0
1646730410000|2022-03-08 09:06:50|4.18|3.18|4.18|3.18|4.18|3.18|4.16|3.16|0
1646730420000|2022-03-08 09:07:00|4.16|3.16|4.08|3.08|4.16|3.16|4.08|3.08|0
1646730430000|2022-03-08 09:07:10|4.09|3.09|4.03|3.03|4.09|3.09|4.03|3.03|0
1646730440000|2022-03-08 09:07:20|4.07|3.07|4.02|3.02|4.07|3.07|4.02|3.02|0
1646730450000|2022-03-08 09:07:30|4.03|3.03|4.06|3.06|4.07|3.07|4.03|3.03|0
1646730460000|2022-03-08 09:07:40|4.02|3.02|4.05|3.05|4.05|3.05|4.02|3.02|0
1646730470000|2022-03-08 09:07:50|4.06|3.06|4.06|3.06|4.06|3.06|4.03|3.03|0
1646730480000|2022-03-08 09:08:00|4.07|3.07|4.03|3.03|4.07|3.07|4.02|3.02|0
1646730490000|2022-03-08 09:08:10|4.02|3.02|4.06|3.06|4.06|3.06|4.02|3.02|0
1646730500000|2022-03-08 09:08:20|4.07|3.07|4.09|3.09|4.1|3.1|4.07|3.07|0
1646730510000|2022-03-08 09:08:30|4.1|3.1|4.16|3.16|4.17|3.17|4.1|3.1|0
1646730520000|2022-03-08 09:08:40|4.11|3.11|4.12|3.12|4.12|3.12|4.1|3.1|0
1646730530000|2022-03-08 09:08:50|4.23|3.23|4.22|3.22|4.23|3.23|4.2|3.2|0
1646730540000|2022-03-08 09:09:00|4.21|3.21|4.24|3.24|4.26|3.26|4.21|3.21|0
1646730550000|2022-03-08 09:09:10|4.31|3.31|4.31|3.31|4.31|3.31|4.28|3.28|0
1646730560000|2022-03-08 09:09:20|4.27|3.27|4.18|3.18|4.29|3.29|4.18|3.18|0
1646730570000|2022-03-08 09:09:30|4.12|3.12|4.15|3.15|4.16|3.16|4.12|3.12|0
1646730580000|2022-03-08 09:09:40|4.13|3.13|4.12|3.12|4.13|3.13|4.12|3.12|0
1646730590000|2022-03-08 09:09:50|4.14|3.14|4.14|3.14|4.14|3.14|4.12|3.12|0
1646730600000|2022-03-08 09:10:00|4.15|3.15|4.2|3.2|4.2|3.2|4.15|3.15|0
1646730610000|2022-03-08 09:10:10|4.23|3.23|4.25|3.25|4.25|3.25|4.23|3.23|0
1646730620000|2022-03-08 09:10:20|4.26|3.26|4.37|3.37|4.37|3.37|4.26|3.26|0
1646730630000|2022-03-08 09:10:30|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1646730640000|2022-03-08 09:10:40|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1646730650000|2022-03-08 09:10:50|4.38|3.38|4.39|3.39|4.4|3.4|4.38|3.38|0
1646730660000|2022-03-08 09:11:00|4.44|3.44|4.41|3.41|4.46|3.46|4.41|3.41|0
1646730670000|2022-03-08 09:11:10|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1646730680000|2022-03-08 09:11:20|4.46|3.46|4.46|3.46|4.51|3.51|4.46|3.46|0
1646730690000|2022-03-08 09:11:30|4.45|3.45|4.46|3.46|4.46|3.46|4.45|3.45|0
1646730700000|2022-03-08 09:11:40|4.44|3.44|4.44|3.44|4.45|3.45|4.43|3.43|0
1646730710000|2022-03-08 09:11:50|4.46|3.46|4.46|3.46|4.48|3.48|4.46|3.46|0
1646730720000|2022-03-08 09:12:00|4.37|3.37|4.34|3.34|4.38|3.38|4.33|3.33|0
1646730730000|2022-03-08 09:12:10|4.35|3.35|4.34|3.34|4.35|3.35|4.32|3.32|0
1646730740000|2022-03-08 09:12:20|4.35|3.35|4.31|3.31|4.35|3.35|4.31|3.31|0
1646730750000|2022-03-08 09:12:30|4.35|3.35|4.3|3.3|4.35|3.35|4.3|3.3|0
1646730760000|2022-03-08 09:12:40|4.29|3.29|4.3|3.3|4.3|3.3|4.28|3.28|0
1646730770000|2022-03-08 09:12:50|4.33|3.33|4.31|3.31|4.33|3.33|4.31|3.31|0
1646730780000|2022-03-08 09:13:00|4.33|3.33|4.35|3.35|4.35|3.35|4.33|3.33|0
1646730790000|2022-03-08 09:13:10|4.39|3.39|4.42|3.42|4.42|3.42|4.38|3.38|0
1646730800000|2022-03-08 09:13:20|4.43|3.43|4.52|3.52|4.52|3.52|4.43|3.43|0
1646730810000|2022-03-08 09:13:30|4.49|3.49|4.45|3.45|4.49|3.49|4.43|3.43|0
1646730820000|2022-03-08 09:13:40|4.39|3.39|4.35|3.35|4.39|3.39|4.35|3.35|0
1646730830000|2022-03-08 09:13:50|4.36|3.36|4.35|3.35|4.39|3.39|4.35|3.35|0
1646730840000|2022-03-08 09:14:00|4.36|3.36|4.4|3.4|4.42|3.42|4.36|3.36|0
1646730850000|2022-03-08 09:14:10|4.41|3.41|4.39|3.39|4.45|3.45|4.39|3.39|0
1646730860000|2022-03-08 09:14:20|4.37|3.37|4.43|3.43|4.44|3.44|4.37|3.37|0
1646730870000|2022-03-08 09:14:30|4.44|3.44|4.42|3.42|4.44|3.44|4.41|3.41|0
1646730880000|2022-03-08 09:14:40|4.43|3.43|4.36|3.36|4.43|3.43|4.35|3.35|0
1646730890000|2022-03-08 09:14:50|4.35|3.35|4.37|3.37|4.38|3.38|4.35|3.35|0
1646730900000|2022-03-08 09:15:00|4.35|3.35|4.4|3.4|4.42|3.42|4.35|3.35|0
1646730910000|2022-03-08 09:15:10|4.36|3.36|4.38|3.38|4.39|3.39|4.36|3.36|0
1646730920000|2022-03-08 09:15:20|4.36|3.36|4.46|3.46|4.46|3.46|4.36|3.36|0
1646730930000|2022-03-08 09:15:30|4.43|3.43|4.4|3.4|4.44|3.44|4.4|3.4|0
1646730940000|2022-03-08 09:15:40|4.39|3.39|4.38|3.38|4.39|3.39|4.36|3.36|0
1646730950000|2022-03-08 09:15:50|4.37|3.37|4.35|3.35|4.37|3.37|4.35|3.35|0
1646730960000|2022-03-08 09:16:00|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1646730970000|2022-03-08 09:16:10|4.35|3.35|4.38|3.38|4.38|3.38|4.35|3.35|0
1646730980000|2022-03-08 09:16:20|4.37|3.37|4.41|3.41|4.41|3.41|4.37|3.37|0
1646730990000|2022-03-08 09:16:30|4.42|3.42|4.48|3.48|4.48|3.48|4.4|3.4|0
1646731000000|2022-03-08 09:16:40|4.49|3.49|4.47|3.47|4.51|3.51|4.47|3.47|0
1646731010000|2022-03-08 09:16:50|4.51|3.51|4.47|3.47|4.51|3.51|4.45|3.45|0
1646731020000|2022-03-08 09:17:00|4.48|3.48|4.41|3.41|4.5|3.5|4.41|3.41|0
1646731030000|2022-03-08 09:17:10|4.38|3.38|4.42|3.42|4.44|3.44|4.38|3.38|0
1646731040000|2022-03-08 09:17:20|4.44|3.44|4.5|3.5|4.5|3.5|4.44|3.44|0
1646731050000|2022-03-08 09:17:30|4.52|3.52|4.51|3.51|4.52|3.52|4.48|3.48|0
1646731060000|2022-03-08 09:17:40|4.52|3.52|4.54|3.54|4.54|3.54|4.5|3.5|0
1646731070000|2022-03-08 09:17:50|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1646731080000|2022-03-08 09:18:00|4.59|3.59|4.61|3.61|4.61|3.61|4.59|3.59|0
1646731090000|2022-03-08 09:18:10|4.62|3.62|4.55|3.55|4.62|3.62|4.53|3.53|0
1646731100000|2022-03-08 09:18:20|4.56|3.56|4.53|3.53|4.57|3.57|4.53|3.53|0
1646731110000|2022-03-08 09:18:30|4.52|3.52|4.57|3.57|4.57|3.57|4.52|3.52|0
1646731120000|2022-03-08 09:18:40|4.54|3.54|4.56|3.56|4.56|3.56|4.54|3.54|0
1646731130000|2022-03-08 09:18:50|4.57|3.57|4.57|3.57|4.57|3.57|4.54|3.54|0
1646731140000|2022-03-08 09:19:00|4.56|3.56|4.63|3.63|4.64|3.64|4.56|3.56|0
1646731150000|2022-03-08 09:19:10|4.6|3.6|4.58|3.58|4.61|3.61|4.58|3.58|0
1646731160000|2022-03-08 09:19:20|4.56|3.56|4.57|3.57|4.58|3.58|4.56|3.56|0
1646731170000|2022-03-08 09:19:30|4.56|3.56|4.27|3.27|4.56|3.56|4.27|3.27|0
1646731180000|2022-03-08 09:19:40|4.28|3.28|4.24|3.24|4.28|3.28|4.24|3.24|0
1646731190000|2022-03-08 09:19:50|4.21|3.21|4.25|3.25|4.25|3.25|4.21|3.21|0
1646731200000|2022-03-08 09:20:00|4.24|3.24|4.29|3.29|4.29|3.29|4.24|3.24|0
1646731210000|2022-03-08 09:20:10|4.22|3.22|4.09|3.09|4.22|3.22|4.09|3.09|0
1646731220000|2022-03-08 09:20:20|4.1|3.1|4|3|4.1|3.1|4|3|0
1646731230000|2022-03-08 09:20:30|3.99|2.99|4.02|3.02|4.02|3.02|3.99|2.99|0
1646731240000|2022-03-08 09:20:40|3.97|2.97|3.97|2.97|3.99|2.99|3.97|2.97|0
1646731250000|2022-03-08 09:20:50|3.95|2.95|4.02|3.02|4.02|3.02|3.95|2.95|0
1646731260000|2022-03-08 09:21:00|3.99|2.99|3.86|2.86|3.99|2.99|3.86|2.86|0
1646731270000|2022-03-08 09:21:10|3.87|2.87|3.89|2.89|3.89|2.89|3.87|2.87|0
1646731280000|2022-03-08 09:21:20|3.9|2.9|3.9|2.9|3.9|2.9|3.89|2.89|0
1646731290000|2022-03-08 09:21:30|3.93|2.93|3.88|2.88|3.93|2.93|3.88|2.88|0
1646731300000|2022-03-08 09:21:40|3.92|2.92|3.9|2.9|3.92|2.92|3.9|2.9|0
1646731310000|2022-03-08 09:21:50|3.92|2.92|3.95|2.95|3.95|2.95|3.92|2.92|0
1646731320000|2022-03-08 09:22:00|3.92|2.92|3.9|2.9|3.92|2.92|3.9|2.9|0
1646731330000|2022-03-08 09:22:10|3.93|2.93|3.94|2.94|3.94|2.94|3.93|2.93|0
1646731340000|2022-03-08 09:22:20|3.97|2.97|3.98|2.98|3.99|2.99|3.97|2.97|0
1646731350000|2022-03-08 09:22:30|4|3|4.02|3.02|4.02|3.02|4|3|0
1646731360000|2022-03-08 09:22:40|4.03|3.03|4.04|3.04|4.04|3.04|4.03|3.03|0
1646731370000|2022-03-08 09:22:50|4.02|3.02|4|3|4.02|3.02|3.98|2.98|0
1646731380000|2022-03-08 09:23:00|4.01|3.01|4.09|3.09|4.09|3.09|4.01|3.01|0
1646731390000|2022-03-08 09:23:10|4.06|3.06|4.09|3.09|4.1|3.1|4.06|3.06|0
1646731400000|2022-03-08 09:23:20|4.08|3.08|4.08|3.08|4.11|3.11|4.08|3.08|0
1646731410000|2022-03-08 09:23:30|4.09|3.09|4.05|3.05|4.09|3.09|4.03|3.03|0
1646731420000|2022-03-08 09:23:40|4.06|3.06|4.08|3.08|4.08|3.08|4.05|3.05|0
1646731430000|2022-03-08 09:23:50|4.07|3.07|4.09|3.09|4.09|3.09|4.07|3.07|0
1646731440000|2022-03-08 09:24:00|4.05|3.05|4.04|3.04|4.08|3.08|4.04|3.04|0
1646731450000|2022-03-08 09:24:10|4.05|3.05|4|3|4.05|3.05|4|3|0
1646731460000|2022-03-08 09:24:20|3.99|2.99|3.99|2.99|3.99|2.99|3.98|2.98|0
1646731470000|2022-03-08 09:24:30|4.02|3.02|3.98|2.98|4.04|3.04|3.98|2.98|0
1646731480000|2022-03-08 09:24:40|4.02|3.02|3.98|2.98|4.02|3.02|3.98|2.98|0
1646731490000|2022-03-08 09:24:50|4|3|4|3|4|3|4|3|0
1646731500000|2022-03-08 09:25:00|4.05|3.05|4.05|3.05|4.07|3.07|4.04|3.04|0
1646731510000|2022-03-08 09:25:10|4.06|3.06|4.05|3.05|4.07|3.07|4.05|3.05|0
1646731520000|2022-03-08 09:25:20|3.98|2.98|3.93|2.93|3.98|2.98|3.93|2.93|0
1646731530000|2022-03-08 09:25:30|3.94|2.94|3.92|2.92|3.94|2.94|3.92|2.92|0
1646731540000|2022-03-08 09:25:40|3.93|2.93|3.88|2.88|3.93|2.93|3.88|2.88|0
1646731550000|2022-03-08 09:25:50|3.89|2.89|3.94|2.94|3.94|2.94|3.89|2.89|0
1646731560000|2022-03-08 09:26:00|3.98|2.98|3.94|2.94|3.98|2.98|3.94|2.94|0
1646731570000|2022-03-08 09:26:10|3.89|2.89|3.89|2.89|3.91|2.91|3.89|2.89|0
1646731580000|2022-03-08 09:26:20|3.88|2.88|3.92|2.92|3.92|2.92|3.88|2.88|0
1646731590000|2022-03-08 09:26:30|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1646731600000|2022-03-08 09:26:40|3.94|2.94|3.96|2.96|3.96|2.96|3.94|2.94|0
1646731610000|2022-03-08 09:26:50|3.94|2.94|3.96|2.96|3.96|2.96|3.94|2.94|0
1646731620000|2022-03-08 09:27:00|3.94|2.94|3.88|2.88|3.94|2.94|3.88|2.88|0
1646731630000|2022-03-08 09:27:10|3.89|2.89|3.84|2.84|3.89|2.89|3.84|2.84|0
1646731640000|2022-03-08 09:27:20|3.87|2.87|3.91|2.91|3.91|2.91|3.87|2.87|0
1646731650000|2022-03-08 09:27:30|3.96|2.96|4.01|3.01|4.04|3.04|3.96|2.96|0
1646731660000|2022-03-08 09:27:40|3.99|2.99|3.92|2.92|3.99|2.99|3.92|2.92|0
1646731670000|2022-03-08 09:27:50|3.91|2.91|3.94|2.94|3.94|2.94|3.91|2.91|0
1646731680000|2022-03-08 09:28:00|3.93|2.93|3.92|2.92|3.93|2.93|3.92|2.92|0
1646731690000|2022-03-08 09:28:10|3.91|2.91|3.91|2.91|3.92|2.92|3.91|2.91|0
1646731700000|2022-03-08 09:28:20|3.92|2.92|3.91|2.91|3.92|2.92|3.9|2.9|0
1646731710000|2022-03-08 09:28:30|3.92|2.92|3.92|2.92|3.93|2.93|3.91|2.91|0
1646731720000|2022-03-08 09:28:40|3.9|2.9|3.86|2.86|3.9|2.9|3.85|2.85|0
1646731730000|2022-03-08 09:28:50|3.89|2.89|3.91|2.91|3.91|2.91|3.88|2.88|0
1646731740000|2022-03-08 09:29:00|3.97|2.97|3.96|2.96|3.98|2.98|3.96|2.96|0
1646731750000|2022-03-08 09:29:10|3.97|2.97|3.95|2.95|3.97|2.97|3.95|2.95|0
1646731760000|2022-03-08 09:29:20|3.9|2.9|3.93|2.93|3.93|2.93|3.9|2.9|0
1646731770000|2022-03-08 09:29:30|3.88|2.88|3.89|2.89|3.9|2.9|3.88|2.88|0
1646731780000|2022-03-08 09:29:40|3.9|2.9|3.85|2.85|3.9|2.9|3.85|2.85|0
1646731790000|2022-03-08 09:29:50|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1646731800000|2022-03-08 09:30:00|3.9|2.9|3.88|2.88|3.9|2.9|3.88|2.88|0
1646731810000|2022-03-08 09:30:10|3.91|2.91|3.93|2.93|3.93|2.93|3.91|2.91|0
1646731820000|2022-03-08 09:30:20|3.99|2.99|3.95|2.95|4.05|3.05|3.95|2.95|0
1646731830000|2022-03-08 09:30:30|3.97|2.97|3.94|2.94|3.97|2.97|3.94|2.94|0
1646731840000|2022-03-08 09:30:40|3.93|2.93|3.94|2.94|3.94|2.94|3.92|2.92|0
1646731850000|2022-03-08 09:30:50|3.88|2.88|3.89|2.89|3.9|2.9|3.88|2.88|0
1646731860000|2022-03-08 09:31:00|3.88|2.88|3.81|2.81|3.88|2.88|3.81|2.81|0
1646731870000|2022-03-08 09:31:10|3.79|2.79|3.81|2.81|3.81|2.81|3.78|2.78|0
1646731880000|2022-03-08 09:31:20|3.8|2.8|3.76|2.76|3.8|2.8|3.76|2.76|0
1646731890000|2022-03-08 09:31:30|3.75|2.75|3.77|2.77|3.78|2.78|3.75|2.75|0
1646731900000|2022-03-08 09:31:40|3.76|2.76|3.78|2.78|3.79|2.79|3.74|2.74|0
1646731910000|2022-03-08 09:31:50|3.79|2.79|3.81|2.81|3.82|2.82|3.77|2.77|0
1646731920000|2022-03-08 09:32:00|3.75|2.75|3.75|2.75|3.75|2.75|3.73|2.73|0
1646731930000|2022-03-08 09:32:10|3.72|2.72|3.76|2.76|3.76|2.76|3.72|2.72|0
1646731940000|2022-03-08 09:32:20|3.78|2.78|3.73|2.73|3.78|2.78|3.73|2.73|0
1646731950000|2022-03-08 09:32:30|3.72|2.72|3.73|2.73|3.75|2.75|3.72|2.72|0
1646731960000|2022-03-08 09:32:40|3.72|2.72|3.73|2.73|3.73|2.73|3.72|2.72|0
1646731970000|2022-03-08 09:32:50|3.7|2.7|3.71|2.71|3.73|2.73|3.7|2.7|0
1646731980000|2022-03-08 09:33:00|3.73|2.73|3.84|2.84|3.84|2.84|3.73|2.73|0
1646731990000|2022-03-08 09:33:10|3.87|2.87|3.82|2.82|3.87|2.87|3.82|2.82|0
1646732000000|2022-03-08 09:33:20|3.81|2.81|3.78|2.78|3.81|2.81|3.78|2.78|0
1646732010000|2022-03-08 09:33:30|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1646732020000|2022-03-08 09:33:40|3.8|2.8|3.88|2.88|3.88|2.88|3.8|2.8|0
1646732030000|2022-03-08 09:33:50|3.87|2.87|3.88|2.88|3.88|2.88|3.85|2.85|0
1646732040000|2022-03-08 09:34:00|3.95|2.95|3.9|2.9|3.95|2.95|3.9|2.9|0
1646732050000|2022-03-08 09:34:10|3.93|2.93|4.18|3.18|4.18|3.18|3.93|2.93|0
1646732060000|2022-03-08 09:34:20|4.22|3.22|4.13|3.13|4.22|3.22|4.13|3.13|0
1646732070000|2022-03-08 09:34:30|4.14|3.14|4.12|3.12|4.14|3.14|4.12|3.12|0
1646732080000|2022-03-08 09:34:40|4.14|3.14|4.13|3.13|4.15|3.15|4.13|3.13|0
1646732090000|2022-03-08 09:34:50|4.14|3.14|4.13|3.13|4.14|3.14|4.13|3.13|0
1646732100000|2022-03-08 09:35:00|4.09|3.09|4.01|3.01|4.09|3.09|4.01|3.01|0
1646732110000|2022-03-08 09:35:10|3.99|2.99|3.93|2.93|3.99|2.99|3.93|2.93|0
1646732120000|2022-03-08 09:35:20|3.95|2.95|3.88|2.88|3.95|2.95|3.88|2.88|0
1646732130000|2022-03-08 09:35:30|3.91|2.91|3.97|2.97|3.97|2.97|3.91|2.91|0
1646732140000|2022-03-08 09:35:40|3.99|2.99|3.96|2.96|3.99|2.99|3.95|2.95|0
1646732150000|2022-03-08 09:35:50|4|3|3.95|2.95|4|3|3.94|2.94|0
1646732160000|2022-03-08 09:36:00|3.99|2.99|3.96|2.96|3.99|2.99|3.96|2.96|0
1646732170000|2022-03-08 09:36:10|3.98|2.98|4|3|4.01|3.01|3.98|2.98|0
1646732180000|2022-03-08 09:36:20|4.01|3.01|4.06|3.06|4.06|3.06|4.01|3.01|0
1646732190000|2022-03-08 09:36:30|4.09|3.09|4.01|3.01|4.09|3.09|4|3|0
1646732200000|2022-03-08 09:36:40|4.04|3.04|4.01|3.01|4.06|3.06|4.01|3.01|0
1646732210000|2022-03-08 09:36:50|4|3|4.01|3.01|4.01|3.01|4|3|0
1646732220000|2022-03-08 09:37:00|4.03|3.03|3.94|2.94|4.03|3.03|3.94|2.94|0
1646732230000|2022-03-08 09:37:10|3.96|2.96|4.04|3.04|4.04|3.04|3.96|2.96|0
1646732240000|2022-03-08 09:37:20|4.06|3.06|4.08|3.08|4.08|3.08|4.06|3.06|0
1646732250000|2022-03-08 09:37:30|4.01|3.01|4.01|3.01|4.03|3.03|4.01|3.01|0
1646732260000|2022-03-08 09:37:40|4.05|3.05|4.05|3.05|4.06|3.06|4.04|3.04|0
1646732270000|2022-03-08 09:37:50|4.06|3.06|4.03|3.03|4.06|3.06|4.01|3.01|0
1646732280000|2022-03-08 09:38:00|3.99|2.99|3.94|2.94|4|3|3.94|2.94|0
1646732290000|2022-03-08 09:38:10|3.92|2.92|3.95|2.95|3.95|2.95|3.92|2.92|0
1646732300000|2022-03-08 09:38:20|3.94|2.94|3.92|2.92|3.96|2.96|3.92|2.92|0
1646732310000|2022-03-08 09:38:30|3.91|2.91|3.86|2.86|3.91|2.91|3.86|2.86|0
1646732320000|2022-03-08 09:38:40|3.89|2.89|3.92|2.92|3.92|2.92|3.87|2.87|0
1646732330000|2022-03-08 09:38:50|3.96|2.96|3.92|2.92|3.96|2.96|3.92|2.92|0
1646732340000|2022-03-08 09:39:00|3.99|2.99|3.98|2.98|3.99|2.99|3.97|2.97|0
1646732350000|2022-03-08 09:39:10|3.96|2.96|4|3|4|3|3.93|2.93|0
1646732360000|2022-03-08 09:39:20|4.01|3.01|4.05|3.05|4.05|3.05|4.01|3.01|0
1646732370000|2022-03-08 09:39:30|4.04|3.04|4.09|3.09|4.11|3.11|4.04|3.04|0
1646732380000|2022-03-08 09:39:40|4.06|3.06|4.06|3.06|4.08|3.08|4.06|3.06|0
1646732390000|2022-03-08 09:39:50|4.07|3.07|4.05|3.05|4.07|3.07|4.03|3.03|0
1646732400000|2022-03-08 09:40:00|3.98|2.98|3.96|2.96|3.98|2.98|3.96|2.96|0
1646732410000|2022-03-08 09:40:10|3.97|2.97|3.95|2.95|3.97|2.97|3.95|2.95|0
1646732420000|2022-03-08 09:40:20|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1646732430000|2022-03-08 09:40:30|3.96|2.96|3.93|2.93|3.96|2.96|3.93|2.93|0
1646732440000|2022-03-08 09:40:40|3.95|2.95|4|3|4|3|3.95|2.95|0
1646732450000|2022-03-08 09:40:50|3.93|2.93|3.92|2.92|3.94|2.94|3.92|2.92|0
1646732460000|2022-03-08 09:41:00|3.95|2.95|3.95|2.95|3.97|2.97|3.94|2.94|0
1646732470000|2022-03-08 09:41:10|3.99|2.99|3.98|2.98|4.05|3.05|3.98|2.98|0
1646732480000|2022-03-08 09:41:20|3.99|2.99|3.96|2.96|4|3|3.96|2.96|0
1646732490000|2022-03-08 09:41:30|3.97|2.97|3.95|2.95|4|3|3.95|2.95|0
1646732500000|2022-03-08 09:41:40|3.94|2.94|3.97|2.97|3.97|2.97|3.94|2.94|0
1646732510000|2022-03-08 09:41:50|3.94|2.94|3.95|2.95|3.96|2.96|3.94|2.94|0
1646732520000|2022-03-08 09:42:00|3.94|2.94|3.95|2.95|3.96|2.96|3.94|2.94|0
1646732530000|2022-03-08 09:42:10|3.94|2.94|3.9|2.9|3.94|2.94|3.89|2.89|0
1646732540000|2022-03-08 09:42:20|3.88|2.88|3.9|2.9|3.9|2.9|3.86|2.86|0
1646732550000|2022-03-08 09:42:30|3.87|2.87|3.93|2.93|3.93|2.93|3.87|2.87|0
1646732560000|2022-03-08 09:42:40|3.95|2.95|3.93|2.93|3.96|2.96|3.92|2.92|0
1646732570000|2022-03-08 09:42:50|3.95|2.95|3.93|2.93|3.95|2.95|3.92|2.92|0
1646732580000|2022-03-08 09:43:00|3.92|2.92|3.92|2.92|3.92|2.92|3.89|2.89|0
1646732590000|2022-03-08 09:43:10|3.87|2.87|3.86|2.86|3.88|2.88|3.86|2.86|0
1646732600000|2022-03-08 09:43:20|3.87|2.87|3.85|2.85|3.87|2.87|3.85|2.85|0
1646732610000|2022-03-08 09:43:30|3.87|2.87|3.9|2.9|3.9|2.9|3.85|2.85|0
1646732620000|2022-03-08 09:43:40|3.89|2.89|3.88|2.88|3.89|2.89|3.88|2.88|0
1646732630000|2022-03-08 09:43:50|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1646732640000|2022-03-08 09:44:00|3.85|2.85|3.82|2.82|3.87|2.87|3.82|2.82|0
1646732650000|2022-03-08 09:44:10|3.86|2.86|3.92|2.92|3.92|2.92|3.86|2.86|0
1646732660000|2022-03-08 09:44:20|3.9|2.9|3.89|2.89|3.9|2.9|3.89|2.89|0
1646732670000|2022-03-08 09:44:30|3.93|2.93|3.98|2.98|3.98|2.98|3.93|2.93|0
1646732680000|2022-03-08 09:44:40|4.02|3.02|3.93|2.93|4.02|3.02|3.93|2.93|0
1646732690000|2022-03-08 09:44:50|3.95|2.95|3.96|2.96|3.96|2.96|3.93|2.93|0
1646732700000|2022-03-08 09:45:00|3.92|2.92|3.87|2.87|3.92|2.92|3.87|2.87|0
1646732710000|2022-03-08 09:45:10|3.88|2.88|3.85|2.85|3.88|2.88|3.85|2.85|0
1646732720000|2022-03-08 09:45:20|3.82|2.82|3.85|2.85|3.85|2.85|3.82|2.82|0
1646732730000|2022-03-08 09:45:30|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1646732740000|2022-03-08 09:45:40|3.85|2.85|3.85|2.85|3.85|2.85|3.83|2.83|0
1646732750000|2022-03-08 09:45:50|3.87|2.87|3.82|2.82|3.87|2.87|3.82|2.82|0
1646732760000|2022-03-08 09:46:00|3.81|2.81|3.82|2.82|3.82|2.82|3.81|2.81|0
1646732770000|2022-03-08 09:46:10|3.79|2.79|3.77|2.77|3.79|2.79|3.77|2.77|0
1646732780000|2022-03-08 09:46:20|3.74|2.74|3.75|2.75|3.77|2.77|3.74|2.74|0
1646732790000|2022-03-08 09:46:30|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1646732800000|2022-03-08 09:46:40|3.73|2.73|3.68|2.68|3.73|2.73|3.68|2.68|0
1646732810000|2022-03-08 09:46:50|3.65|2.65|3.63|2.63|3.65|2.65|3.61|2.61|0
1646732820000|2022-03-08 09:47:00|3.66|2.66|3.66|2.66|3.66|2.66|3.66|2.66|0
1646732830000|2022-03-08 09:47:10|3.7|2.7|3.73|2.73|3.73|2.73|3.7|2.7|0
1646732840000|2022-03-08 09:47:20|3.72|2.72|3.71|2.71|3.72|2.72|3.71|2.71|0
1646732850000|2022-03-08 09:47:30|3.7|2.7|3.67|2.67|3.73|2.73|3.67|2.67|0
1646732860000|2022-03-08 09:47:40|3.68|2.68|3.67|2.67|3.68|2.68|3.67|2.67|0
1646732870000|2022-03-08 09:47:50|3.68|2.68|3.67|2.67|3.68|2.68|3.67|2.67|0
1646732880000|2022-03-08 09:48:00|3.64|2.64|3.65|2.65|3.65|2.65|3.64|2.64|0
1646732890000|2022-03-08 09:48:10|3.66|2.66|3.68|2.68|3.68|2.68|3.64|2.64|0
1646732900000|2022-03-08 09:48:20|3.72|2.72|3.7|2.7|3.72|2.72|3.7|2.7|0
1646732910000|2022-03-08 09:48:30|3.71|2.71|3.72|2.72|3.72|2.72|3.69|2.69|0
1646732920000|2022-03-08 09:48:40|3.71|2.71|3.71|2.71|3.71|2.71|3.71|2.71|0
1646732930000|2022-03-08 09:48:50|3.7|2.7|3.72|2.72|3.73|2.73|3.7|2.7|0
1646732940000|2022-03-08 09:49:00|3.77|2.77|3.74|2.74|3.78|2.78|3.74|2.74|0
1646732950000|2022-03-08 09:49:10|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1646732960000|2022-03-08 09:49:20|3.72|2.72|3.75|2.75|3.77|2.77|3.72|2.72|0
1646732970000|2022-03-08 09:49:30|3.73|2.73|3.76|2.76|3.76|2.76|3.72|2.72|0
1646732980000|2022-03-08 09:49:40|3.77|2.77|3.8|2.8|3.8|2.8|3.76|2.76|0
1646732990000|2022-03-08 09:49:50|3.82|2.82|3.77|2.77|3.82|2.82|3.77|2.77|0
1646733000000|2022-03-08 09:50:00|3.75|2.75|3.72|2.72|3.75|2.75|3.71|2.71|0
1646733010000|2022-03-08 09:50:10|3.74|2.74|3.73|2.73|3.75|2.75|3.73|2.73|0
1646733020000|2022-03-08 09:50:20|3.74|2.74|3.73|2.73|3.74|2.74|3.73|2.73|0
1646733030000|2022-03-08 09:50:30|3.75|2.75|3.75|2.75|3.77|2.77|3.75|2.75|0
1646733040000|2022-03-08 09:50:40|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1646733050000|2022-03-08 09:50:50|3.71|2.71|3.71|2.71|3.72|2.72|3.71|2.71|0
1646733060000|2022-03-08 09:51:00|3.72|2.72|3.74|2.74|3.74|2.74|3.71|2.71|0
1646733070000|2022-03-08 09:51:10|3.73|2.73|3.74|2.74|3.74|2.74|3.72|2.72|0
1646733080000|2022-03-08 09:51:20|3.72|2.72|3.73|2.73|3.73|2.73|3.72|2.72|0
1646733090000|2022-03-08 09:51:30|3.71|2.71|3.72|2.72|3.72|2.72|3.71|2.71|0
1646733100000|2022-03-08 09:51:40|3.74|2.74|3.72|2.72|3.74|2.74|3.72|2.72|0
1646733110000|2022-03-08 09:51:50|3.73|2.73|3.79|2.79|3.79|2.79|3.73|2.73|0
1646733120000|2022-03-08 09:52:00|3.82|2.82|3.87|2.87|3.89|2.89|3.79|2.79|0
1646733130000|2022-03-08 09:52:10|3.85|2.85|3.83|2.83|3.85|2.85|3.83|2.83|0
1646733140000|2022-03-08 09:52:20|3.82|2.82|3.9|2.9|3.9|2.9|3.82|2.82|0
1646733150000|2022-03-08 09:52:30|3.85|2.85|3.87|2.87|3.87|2.87|3.85|2.85|0
1646733160000|2022-03-08 09:52:40|3.85|2.85|3.81|2.81|3.85|2.85|3.81|2.81|0
1646733170000|2022-03-08 09:52:50|3.89|2.89|3.92|2.92|3.96|2.96|3.89|2.89|0
1646733180000|2022-03-08 09:53:00|3.91|2.91|3.93|2.93|3.94|2.94|3.91|2.91|0
1646733190000|2022-03-08 09:53:10|3.94|2.94|3.96|2.96|3.97|2.97|3.94|2.94|0
1646733200000|2022-03-08 09:53:20|3.95|2.95|4.05|3.05|4.05|3.05|3.95|2.95|0
1646733210000|2022-03-08 09:53:30|4.07|3.07|4|3|4.07|3.07|4|3|0
1646733220000|2022-03-08 09:53:40|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1646733230000|2022-03-08 09:53:50|4.05|3.05|4.07|3.07|4.07|3.07|4.05|3.05|0
1646733240000|2022-03-08 09:54:00|4.05|3.05|4.05|3.05|4.05|3.05|4.03|3.03|0
1646733250000|2022-03-08 09:54:10|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1646733260000|2022-03-08 09:54:20|4.03|3.03|4.02|3.02|4.03|3.03|4.01|3.01|0
1646733270000|2022-03-08 09:54:30|4.01|3.01|4.02|3.02|4.02|3.02|4.01|3.01|0
1646733280000|2022-03-08 09:54:40|4.03|3.03|4.03|3.03|4.03|3.03|4.02|3.02|0
1646733290000|2022-03-08 09:54:50|4.04|3.04|4.05|3.05|4.05|3.05|4.03|3.03|0
1646733300000|2022-03-08 09:55:00|4.08|3.08|4.1|3.1|4.11|3.11|4.08|3.08|0
1646733310000|2022-03-08 09:55:10|4.11|3.11|4.07|3.07|4.11|3.11|4.07|3.07|0
1646733320000|2022-03-08 09:55:20|4.06|3.06|4.05|3.05|4.07|3.07|4.05|3.05|0
1646733330000|2022-03-08 09:55:30|4.07|3.07|4.07|3.07|4.07|3.07|4.06|3.06|0
1646733340000|2022-03-08 09:55:40|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1646733350000|2022-03-08 09:55:50|4.09|3.09|4.07|3.07|4.09|3.09|4.05|3.05|0
1646733360000|2022-03-08 09:56:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1646733370000|2022-03-08 09:56:10|4.08|3.08|4.08|3.08|4.09|3.09|4.08|3.08|0
1646733380000|2022-03-08 09:56:20|4.07|3.07|4.08|3.08|4.09|3.09|4.07|3.07|0
1646733390000|2022-03-08 09:56:30|4.07|3.07|4.05|3.05|4.08|3.08|4.05|3.05|0
1646733400000|2022-03-08 09:56:40|4.03|3.03|4.02|3.02|4.03|3.03|4.02|3.02|0
1646733410000|2022-03-08 09:56:50|4.01|3.01|4.02|3.02|4.05|3.05|4.01|3.01|0
1646733420000|2022-03-08 09:57:00|4.06|3.06|4.09|3.09|4.09|3.09|4.06|3.06|0
1646733430000|2022-03-08 09:57:10|4.08|3.08|4.07|3.07|4.08|3.08|4.07|3.07|0
1646733440000|2022-03-08 09:57:20|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1646733450000|2022-03-08 09:57:30|4.15|3.15|3.96|2.96|4.15|3.15|3.96|2.96|0
1646733460000|2022-03-08 09:57:40|3.98|2.98|3.91|2.91|3.98|2.98|3.91|2.91|0
1646733470000|2022-03-08 09:57:50|3.9|2.9|3.94|2.94|3.94|2.94|3.9|2.9|0
1646733480000|2022-03-08 09:58:00|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1646733490000|2022-03-08 09:58:10|3.9|2.9|3.91|2.91|3.91|2.91|3.9|2.9|0
1646733500000|2022-03-08 09:58:20|3.92|2.92|3.89|2.89|3.92|2.92|3.88|2.88|0
1646733510000|2022-03-08 09:58:30|3.88|2.88|3.93|2.93|3.94|2.94|3.88|2.88|0
1646733520000|2022-03-08 09:58:40|3.92|2.92|3.93|2.93|3.93|2.93|3.91|2.91|0
1646733530000|2022-03-08 09:58:50|3.94|2.94|3.93|2.93|3.94|2.94|3.92|2.92|0
1646733540000|2022-03-08 09:59:00|3.91|2.91|3.91|2.91|3.94|2.94|3.91|2.91|0
1646733550000|2022-03-08 09:59:10|3.89|2.89|3.87|2.87|3.89|2.89|3.87|2.87|0
1646733560000|2022-03-08 09:59:20|3.86|2.86|3.9|2.9|3.9|2.9|3.86|2.86|0
1646733570000|2022-03-08 09:59:30|3.94|2.94|3.99|2.99|3.99|2.99|3.94|2.94|0
1646733580000|2022-03-08 09:59:40|3.97|2.97|3.94|2.94|3.97|2.97|3.92|2.92|0
1646733590000|2022-03-08 09:59:50|3.97|2.97|3.99|2.99|3.99|2.99|3.97|2.97|0
1646733600000|2022-03-08 10:00:00|4.03|3.03|3.98|2.98|4.03|3.03|3.98|2.98|0
1646733610000|2022-03-08 10:00:10|3.96|2.96|3.97|2.97|3.98|2.98|3.96|2.96|0
1646733620000|2022-03-08 10:00:20|4.01|3.01|4.02|3.02|4.02|3.02|4.01|3.01|0
1646733630000|2022-03-08 10:00:30|4|3|4.08|3.08|4.08|3.08|4|3|0
1646733640000|2022-03-08 10:00:40|4.06|3.06|3.97|2.97|4.07|3.07|3.97|2.97|0
1646733650000|2022-03-08 10:00:50|3.99|2.99|3.99|2.99|4|3|3.99|2.99|0
1646733660000|2022-03-08 10:01:00|4.04|3.04|3.97|2.97|4.04|3.04|3.97|2.97|0
1646733670000|2022-03-08 10:01:10|3.96|2.96|3.97|2.97|3.97|2.97|3.96|2.96|0
1646733680000|2022-03-08 10:01:20|3.96|2.96|3.95|2.95|3.97|2.97|3.95|2.95|0
1646733690000|2022-03-08 10:01:30|3.96|2.96|3.91|2.91|3.96|2.96|3.91|2.91|0
1646733700000|2022-03-08 10:01:40|3.89|2.89|3.9|2.9|3.92|2.92|3.89|2.89|0
1646733710000|2022-03-08 10:01:50|3.88|2.88|3.9|2.9|3.9|2.9|3.88|2.88|0
1646733720000|2022-03-08 10:02:00|3.89|2.89|3.88|2.88|3.9|2.9|3.88|2.88|0
1646733730000|2022-03-08 10:02:10|3.85|2.85|3.86|2.86|3.86|2.86|3.85|2.85|0
1646733740000|2022-03-08 10:02:20|3.87|2.87|3.89|2.89|3.89|2.89|3.86|2.86|0
1646733750000|2022-03-08 10:02:30|3.9|2.9|3.85|2.85|3.9|2.9|3.85|2.85|0
1646733760000|2022-03-08 10:02:40|3.88|2.88|3.86|2.86|3.88|2.88|3.86|2.86|0
1646733770000|2022-03-08 10:02:50|3.85|2.85|3.86|2.86|3.86|2.86|3.85|2.85|0
1646733780000|2022-03-08 10:03:00|3.87|2.87|3.86|2.86|3.87|2.87|3.86|2.86|0
1646733790000|2022-03-08 10:03:10|3.85|2.85|3.86|2.86|3.86|2.86|3.85|2.85|0
1646733800000|2022-03-08 10:03:20|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1646733810000|2022-03-08 10:03:30|3.86|2.86|3.9|2.9|3.9|2.9|3.86|2.86|0
1646733820000|2022-03-08 10:03:40|3.85|2.85|3.87|2.87|3.87|2.87|3.85|2.85|0
1646733830000|2022-03-08 10:03:50|3.88|2.88|3.87|2.87|3.89|2.89|3.87|2.87|0
1646733840000|2022-03-08 10:04:00|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1646733850000|2022-03-08 10:04:10|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1646733860000|2022-03-08 10:04:20|3.88|2.88|3.88|2.88|3.9|2.9|3.88|2.88|0
1646733870000|2022-03-08 10:04:30|3.87|2.87|3.87|2.87|3.88|2.88|3.87|2.87|0
1646733880000|2022-03-08 10:04:40|3.79|2.79|3.85|2.85|3.87|2.87|3.79|2.79|0
1646733890000|2022-03-08 10:04:50|3.87|2.87|3.84|2.84|3.87|2.87|3.84|2.84|0
1646733900000|2022-03-08 10:05:00|3.81|2.81|3.81|2.81|3.82|2.82|3.81|2.81|0
1646733910000|2022-03-08 10:05:10|3.83|2.83|3.83|2.83|3.83|2.83|3.82|2.82|0
1646733920000|2022-03-08 10:05:20|3.82|2.82|3.81|2.81|3.82|2.82|3.8|2.8|0
1646733930000|2022-03-08 10:05:30|3.82|2.82|3.8|2.8|3.83|2.83|3.8|2.8|0
1646733940000|2022-03-08 10:05:40|3.79|2.79|3.76|2.76|3.79|2.79|3.76|2.76|0
1646733950000|2022-03-08 10:05:50|3.75|2.75|3.7|2.7|3.75|2.75|3.7|2.7|0
1646733960000|2022-03-08 10:06:00|3.72|2.72|3.78|2.78|3.78|2.78|3.69|2.69|0
1646733970000|2022-03-08 10:06:10|3.79|2.79|3.76|2.76|3.79|2.79|3.76|2.76|0
1646733980000|2022-03-08 10:06:20|3.77|2.77|3.79|2.79|3.79|2.79|3.77|2.77|0
1646733990000|2022-03-08 10:06:30|3.78|2.78|3.7|2.7|3.78|2.78|3.7|2.7|0
1646734000000|2022-03-08 10:06:40|3.68|2.68|3.68|2.68|3.68|2.68|3.66|2.66|0
1646734010000|2022-03-08 10:06:50|3.67|2.67|3.67|2.67|3.68|2.68|3.66|2.66|0
1646734020000|2022-03-08 10:07:00|3.68|2.68|3.69|2.69|3.7|2.7|3.68|2.68|0
1646734030000|2022-03-08 10:07:10|3.67|2.67|3.66|2.66|3.67|2.67|3.66|2.66|0
1646734040000|2022-03-08 10:07:20|3.65|2.65|3.66|2.66|3.66|2.66|3.63|2.63|0
1646734050000|2022-03-08 10:07:30|3.64|2.64|3.76|2.76|3.76|2.76|3.64|2.64|0
1646734060000|2022-03-08 10:07:40|3.77|2.77|3.82|2.82|3.82|2.82|3.74|2.74|0
1646734070000|2022-03-08 10:07:50|3.81|2.81|3.84|2.84|3.84|2.84|3.81|2.81|0
1646734080000|2022-03-08 10:08:00|3.87|2.87|3.86|2.86|3.88|2.88|3.86|2.86|0
1646734090000|2022-03-08 10:08:10|3.84|2.84|3.85|2.85|3.88|2.88|3.84|2.84|0
1646734100000|2022-03-08 10:08:20|3.82|2.82|3.81|2.81|3.82|2.82|3.81|2.81|0
1646734110000|2022-03-08 10:08:30|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1646734120000|2022-03-08 10:08:40|3.73|2.73|3.72|2.72|3.73|2.73|3.72|2.72|0
1646734130000|2022-03-08 10:08:50|3.7|2.7|3.68|2.68|3.7|2.7|3.67|2.67|0
1646734140000|2022-03-08 10:09:00|3.69|2.69|3.68|2.68|3.69|2.69|3.66|2.66|0
1646734150000|2022-03-08 10:09:10|3.65|2.65|3.64|2.64|3.65|2.65|3.64|2.64|0
1646734160000|2022-03-08 10:09:20|3.65|2.65|3.65|2.65|3.65|2.65|3.65|2.65|0
1646734170000|2022-03-08 10:09:30|3.66|2.66|3.69|2.69|3.69|2.69|3.66|2.66|0
1646734180000|2022-03-08 10:09:40|3.68|2.68|3.63|2.63|3.68|2.68|3.63|2.63|0
1646734190000|2022-03-08 10:09:50|3.64|2.64|3.58|2.58|3.64|2.64|3.58|2.58|0
1646734200000|2022-03-08 10:10:00|3.59|2.59|3.63|2.63|3.64|2.64|3.59|2.59|0
1646734210000|2022-03-08 10:10:10|3.64|2.64|3.62|2.62|3.65|2.65|3.62|2.62|0
1646734220000|2022-03-08 10:10:20|3.64|2.64|3.65|2.65|3.65|2.65|3.64|2.64|0
1646734230000|2022-03-08 10:10:30|3.66|2.66|3.68|2.68|3.68|2.68|3.66|2.66|0
1646734240000|2022-03-08 10:10:40|3.67|2.67|3.63|2.63|3.67|2.67|3.61|2.61|0
1646734250000|2022-03-08 10:10:50|3.62|2.62|3.6|2.6|3.62|2.62|3.59|2.59|0
1646734260000|2022-03-08 10:11:00|3.58|2.58|3.57|2.57|3.6|2.6|3.57|2.57|0
1646734270000|2022-03-08 10:11:10|3.58|2.58|3.6|2.6|3.6|2.6|3.58|2.58|0
1646734280000|2022-03-08 10:11:20|3.59|2.59|3.61|2.61|3.61|2.61|3.57|2.57|0
1646734290000|2022-03-08 10:11:30|3.58|2.58|3.57|2.57|3.59|2.59|3.57|2.57|0
1646734300000|2022-03-08 10:11:40|3.58|2.58|3.64|2.64|3.64|2.64|3.58|2.58|0
1646734310000|2022-03-08 10:11:50|3.68|2.68|3.68|2.68|3.68|2.68|3.68|2.68|0
1646734320000|2022-03-08 10:12:00|3.69|2.69|3.72|2.72|3.73|2.73|3.69|2.69|0
1646734330000|2022-03-08 10:12:10|3.7|2.7|3.72|2.72|3.72|2.72|3.7|2.7|0
1646734350000|2022-03-08 10:12:30|3.73|2.73|3.73|2.73|3.73|2.73|3.73|2.73|0
1646734360000|2022-03-08 10:12:40|3.74|2.74|3.76|2.76|3.76|2.76|3.74|2.74|0
1646734370000|2022-03-08 10:12:50|3.74|2.74|3.74|2.74|3.76|2.76|3.74|2.74|0
1646734380000|2022-03-08 10:13:00|3.75|2.75|3.73|2.73|3.75|2.75|3.73|2.73|0
1646734390000|2022-03-08 10:13:10|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1646734400000|2022-03-08 10:13:20|3.79|2.79|3.79|2.79|3.79|2.79|3.78|2.78|0
1646734410000|2022-03-08 10:13:30|3.78|2.78|3.76|2.76|3.8|2.8|3.76|2.76|0
1646734420000|2022-03-08 10:13:40|3.78|2.78|3.76|2.76|3.78|2.78|3.76|2.76|0
1646734430000|2022-03-08 10:13:50|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1646734440000|2022-03-08 10:14:00|3.76|2.76|3.79|2.79|3.79|2.79|3.76|2.76|0
1646734450000|2022-03-08 10:14:10|3.8|2.8|3.79|2.79|3.8|2.8|3.79|2.79|0
1646734460000|2022-03-08 10:14:20|3.8|2.8|3.8|2.8|3.8|2.8|3.78|2.78|0
1646734470000|2022-03-08 10:14:30|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1646734480000|2022-03-08 10:14:40|3.78|2.78|3.78|2.78|3.82|2.82|3.78|2.78|0
1646734490000|2022-03-08 10:14:50|3.8|2.8|3.79|2.79|3.8|2.8|3.79|2.79|0
1646734500000|2022-03-08 10:15:00|3.76|2.76|3.72|2.72|3.76|2.76|3.72|2.72|0
1646734510000|2022-03-08 10:15:10|3.73|2.73|3.65|2.65|3.73|2.73|3.62|2.62|0
1646734520000|2022-03-08 10:15:20|3.64|2.64|3.59|2.59|3.64|2.64|3.59|2.59|0
1646734530000|2022-03-08 10:15:30|3.58|2.58|3.58|2.58|3.58|2.58|3.58|2.58|0
1646734540000|2022-03-08 10:15:40|3.57|2.57|3.59|2.59|3.59|2.59|3.55|2.55|0
1646734550000|2022-03-08 10:15:50|3.62|2.62|3.59|2.59|3.62|2.62|3.59|2.59|0
1646734560000|2022-03-08 10:16:00|3.57|2.57|3.51|2.51|3.57|2.57|3.51|2.51|0
1646734570000|2022-03-08 10:16:10|3.53|2.53|3.59|2.59|3.59|2.59|3.53|2.53|0
1646734580000|2022-03-08 10:16:20|3.6|2.6|3.62|2.62|3.62|2.62|3.59|2.59|0
1646734590000|2022-03-08 10:16:30|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1646734600000|2022-03-08 10:16:40|3.62|2.62|3.61|2.61|3.64|2.64|3.61|2.61|0
1646734610000|2022-03-08 10:16:50|3.62|2.62|3.64|2.64|3.64|2.64|3.62|2.62|0
1646734620000|2022-03-08 10:17:00|3.63|2.63|3.63|2.63|3.64|2.64|3.59|2.59|0
1646734630000|2022-03-08 10:17:10|3.66|2.66|3.66|2.66|3.66|2.66|3.66|2.66|0
1646734640000|2022-03-08 10:17:20|3.65|2.65|3.66|2.66|3.66|2.66|3.65|2.65|0
1646734650000|2022-03-08 10:17:30|3.69|2.69|3.71|2.71|3.72|2.72|3.69|2.69|0
1646734660000|2022-03-08 10:17:40|3.76|2.76|3.73|2.73|3.77|2.77|3.73|2.73|0
1646734670000|2022-03-08 10:17:50|3.71|2.71|3.73|2.73|3.73|2.73|3.71|2.71|0
1646734680000|2022-03-08 10:18:00|3.65|2.65|3.57|2.57|3.67|2.67|3.57|2.57|0
1646734690000|2022-03-08 10:18:10|3.54|2.54|3.52|2.52|3.54|2.54|3.52|2.52|0
1646734700000|2022-03-08 10:18:20|3.49|2.49|3.47|2.47|3.5|2.5|3.47|2.47|0
1646734710000|2022-03-08 10:18:30|3.48|2.48|3.46|2.46|3.48|2.48|3.46|2.46|0
1646734720000|2022-03-08 10:18:40|3.49|2.49|3.47|2.47|3.5|2.5|3.47|2.47|0
1646734730000|2022-03-08 10:18:50|3.45|2.45|3.44|2.44|3.46|2.46|3.44|2.44|0
1646734740000|2022-03-08 10:19:00|3.46|2.46|3.44|2.44|3.46|2.46|3.44|2.44|0
1646734750000|2022-03-08 10:19:10|3.42|2.42|3.34|2.34|3.42|2.42|3.34|2.34|0
1646734760000|2022-03-08 10:19:20|3.37|2.37|3.34|2.34|3.37|2.37|3.32|2.32|0
1646734770000|2022-03-08 10:19:30|3.32|2.32|3.29|2.29|3.32|2.32|3.29|2.29|0
1646734780000|2022-03-08 10:19:40|3.24|2.24|3.2|2.2|3.24|2.24|3.2|2.2|0
1646734790000|2022-03-08 10:19:50|3.18|2.18|3.15|2.15|3.18|2.18|3.14|2.14|0
1646734800000|2022-03-08 10:20:00|3.13|2.13|3.14|2.14|3.21|2.21|3.13|2.13|0
1646734810000|2022-03-08 10:20:10|3.19|2.19|3.18|2.18|3.19|2.19|3.16|2.16|0
1646734820000|2022-03-08 10:20:20|3.22|2.22|3.27|2.27|3.27|2.27|3.22|2.22|0
1646734830000|2022-03-08 10:20:30|3.25|2.25|3.27|2.27|3.27|2.27|3.25|2.25|0
1646734840000|2022-03-08 10:20:40|3.29|2.29|3.32|2.32|3.32|2.32|3.29|2.29|0
1646734850000|2022-03-08 10:20:50|3.31|2.31|3.3|2.3|3.31|2.31|3.3|2.3|0
1646734860000|2022-03-08 10:21:00|3.29|2.29|3.28|2.28|3.31|2.31|3.28|2.28|0
1646734870000|2022-03-08 10:21:10|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1646734880000|2022-03-08 10:21:20|3.25|2.25|3.25|2.25|3.25|2.25|3.24|2.24|0
1646734890000|2022-03-08 10:21:30|3.26|2.26|3.26|2.26|3.26|2.26|3.25|2.25|0
1646734900000|2022-03-08 10:21:40|3.27|2.27|3.24|2.24|3.28|2.28|3.24|2.24|0
1646734910000|2022-03-08 10:21:50|3.23|2.23|3.24|2.24|3.24|2.24|3.22|2.22|0
1646734920000|2022-03-08 10:22:00|3.23|2.23|3.21|2.21|3.23|2.23|3.21|2.21|0
1646734930000|2022-03-08 10:22:10|3.19|2.19|3.19|2.19|3.19|2.19|3.19|2.19|0
1646734940000|2022-03-08 10:22:20|3.18|2.18|3.17|2.17|3.18|2.18|3.17|2.17|0
1646734950000|2022-03-08 10:22:30|3.22|2.22|3.25|2.25|3.25|2.25|3.22|2.22|0
1646734960000|2022-03-08 10:22:40|3.22|2.22|3.27|2.27|3.27|2.27|3.22|2.22|0
1646734970000|2022-03-08 10:22:50|3.24|2.24|3.24|2.24|3.25|2.25|3.24|2.24|0
1646734980000|2022-03-08 10:23:00|3.25|2.25|3.24|2.24|3.25|2.25|3.22|2.22|0
1646734990000|2022-03-08 10:23:10|3.23|2.23|3.21|2.21|3.24|2.24|3.21|2.21|0
1646735000000|2022-03-08 10:23:20|3.2|2.2|3.19|2.19|3.2|2.2|3.19|2.19|0
1646735010000|2022-03-08 10:23:30|3.2|2.2|3.18|2.18|3.2|2.2|3.18|2.18|0
1646735020000|2022-03-08 10:23:40|3.2|2.2|3.22|2.22|3.22|2.22|3.2|2.2|0
1646735030000|2022-03-08 10:23:50|3.24|2.24|3.26|2.26|3.26|2.26|3.23|2.23|0
1646735040000|2022-03-08 10:24:00|3.25|2.25|3.26|2.26|3.29|2.29|3.25|2.25|0
1646735050000|2022-03-08 10:24:10|3.25|2.25|3.24|2.24|3.25|2.25|3.22|2.22|0
1646735060000|2022-03-08 10:24:20|3.26|2.26|3.27|2.27|3.29|2.29|3.26|2.26|0
1646735070000|2022-03-08 10:24:30|3.29|2.29|3.31|2.31|3.31|2.31|3.29|2.29|0
1646735090000|2022-03-08 10:24:50|3.34|2.34|3.31|2.31|3.34|2.34|3.31|2.31|0
1646735100000|2022-03-08 10:25:00|3.33|2.33|3.36|2.36|3.36|2.36|3.31|2.31|0
1646735110000|2022-03-08 10:25:10|3.35|2.35|3.37|2.37|3.37|2.37|3.35|2.35|0
1646735120000|2022-03-08 10:25:20|3.41|2.41|3.39|2.39|3.42|2.42|3.39|2.39|0
1646735130000|2022-03-08 10:25:30|3.42|2.42|3.41|2.41|3.42|2.42|3.39|2.39|0
1646735140000|2022-03-08 10:25:40|3.44|2.44|3.48|2.48|3.48|2.48|3.44|2.44|0
1646735150000|2022-03-08 10:25:50|3.51|2.51|3.53|2.53|3.53|2.53|3.51|2.51|0
1646735160000|2022-03-08 10:26:00|3.52|2.52|3.56|2.56|3.57|2.57|3.52|2.52|0
1646735170000|2022-03-08 10:26:10|3.54|2.54|3.57|2.57|3.57|2.57|3.54|2.54|0
1646735180000|2022-03-08 10:26:20|3.59|2.59|3.63|2.63|3.63|2.63|3.59|2.59|0
1646735190000|2022-03-08 10:26:30|3.65|2.65|3.66|2.66|3.66|2.66|3.65|2.65|0
1646735200000|2022-03-08 10:26:40|3.63|2.63|3.63|2.63|3.65|2.65|3.63|2.63|0
1646735210000|2022-03-08 10:26:50|3.61|2.61|3.62|2.62|3.62|2.62|3.61|2.61|0
1646735220000|2022-03-08 10:27:00|3.64|2.64|3.64|2.64|3.66|2.66|3.64|2.64|0
1646735230000|2022-03-08 10:27:10|3.66|2.66|3.65|2.65|3.66|2.66|3.61|2.61|0
1646735240000|2022-03-08 10:27:20|3.62|2.62|3.64|2.64|3.65|2.65|3.62|2.62|0
1646735250000|2022-03-08 10:27:30|3.65|2.65|3.67|2.67|3.67|2.67|3.65|2.65|0
1646735260000|2022-03-08 10:27:40|3.72|2.72|3.72|2.72|3.73|2.73|3.72|2.72|0
1646735270000|2022-03-08 10:27:50|3.73|2.73|3.74|2.74|3.74|2.74|3.73|2.73|0
1646735280000|2022-03-08 10:28:00|3.73|2.73|3.73|2.73|3.76|2.76|3.73|2.73|0
1646735290000|2022-03-08 10:28:10|3.72|2.72|3.73|2.73|3.73|2.73|3.71|2.71|0
1646735300000|2022-03-08 10:28:20|3.7|2.7|3.69|2.69|3.7|2.7|3.69|2.69|0
1646735310000|2022-03-08 10:28:30|3.72|2.72|3.74|2.74|3.74|2.74|3.72|2.72|0
1646735320000|2022-03-08 10:28:40|3.76|2.76|3.76|2.76|3.76|2.76|3.74|2.74|0
1646735330000|2022-03-08 10:28:50|3.71|2.71|3.72|2.72|3.73|2.73|3.71|2.71|0
1646735340000|2022-03-08 10:29:00|3.71|2.71|3.76|2.76|3.76|2.76|3.71|2.71|0
1646735350000|2022-03-08 10:29:10|3.79|2.79|3.91|2.91|3.91|2.91|3.79|2.79|0
1646735360000|2022-03-08 10:29:20|3.9|2.9|3.85|2.85|3.9|2.9|3.85|2.85|0
1646735370000|2022-03-08 10:29:30|3.87|2.87|3.89|2.89|3.89|2.89|3.86|2.86|0
1646735380000|2022-03-08 10:29:40|3.87|2.87|3.89|2.89|3.89|2.89|3.87|2.87|0
1646735390000|2022-03-08 10:29:50|3.88|2.88|3.89|2.89|3.89|2.89|3.83|2.83|0
1646735400000|2022-03-08 10:30:00|3.87|2.87|3.87|2.87|3.87|2.87|3.86|2.86|0
1646735410000|2022-03-08 10:30:10|3.86|2.86|3.85|2.85|3.87|2.87|3.85|2.85|0
1646735420000|2022-03-08 10:30:20|3.83|2.83|3.83|2.83|3.87|2.87|3.83|2.83|0
1646735430000|2022-03-08 10:30:30|3.85|2.85|3.82|2.82|3.85|2.85|3.8|2.8|0
1646735440000|2022-03-08 10:30:40|3.86|2.86|3.83|2.83|3.86|2.86|3.81|2.81|0
1646735450000|2022-03-08 10:30:50|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1646735460000|2022-03-08 10:31:00|3.79|2.79|3.75|2.75|3.79|2.79|3.74|2.74|0
1646735470000|2022-03-08 10:31:10|3.74|2.74|3.73|2.73|3.74|2.74|3.71|2.71|0
1646735480000|2022-03-08 10:31:20|3.71|2.71|3.69|2.69|3.71|2.71|3.69|2.69|0
1646735490000|2022-03-08 10:31:30|3.66|2.66|3.66|2.66|3.66|2.66|3.65|2.65|0
1646735500000|2022-03-08 10:31:40|3.63|2.63|3.63|2.63|3.63|2.63|3.63|2.63|0
1646735510000|2022-03-08 10:31:50|3.64|2.64|3.64|2.64|3.67|2.67|3.64|2.64|0
1646735520000|2022-03-08 10:32:00|3.65|2.65|3.61|2.61|3.65|2.65|3.61|2.61|0
1646735530000|2022-03-08 10:32:10|3.62|2.62|3.64|2.64|3.64|2.64|3.62|2.62|0
1646735540000|2022-03-08 10:32:20|3.61|2.61|3.61|2.61|3.61|2.61|3.61|2.61|0
1646735550000|2022-03-08 10:32:30|3.6|2.6|3.61|2.61|3.61|2.61|3.6|2.6|0
1646735560000|2022-03-08 10:32:40|3.6|2.6|3.61|2.61|3.61|2.61|3.6|2.6|0
1646735570000|2022-03-08 10:32:50|3.65|2.65|3.71|2.71|3.71|2.71|3.65|2.65|0
1646735580000|2022-03-08 10:33:00|3.72|2.72|3.72|2.72|3.72|2.72|3.68|2.68|0
1646735590000|2022-03-08 10:33:10|3.73|2.73|3.72|2.72|3.73|2.73|3.72|2.72|0
1646735600000|2022-03-08 10:33:20|3.73|2.73|3.75|2.75|3.75|2.75|3.73|2.73|0
1646735610000|2022-03-08 10:33:30|3.74|2.74|3.7|2.7|3.74|2.74|3.7|2.7|0
1646735620000|2022-03-08 10:33:40|3.71|2.71|3.64|2.64|3.71|2.71|3.64|2.64|0
1646735630000|2022-03-08 10:33:50|3.65|2.65|3.65|2.65|3.66|2.66|3.65|2.65|0
1646735640000|2022-03-08 10:34:00|3.64|2.64|3.69|2.69|3.69|2.69|3.64|2.64|0
1646735650000|2022-03-08 10:34:10|3.68|2.68|3.72|2.72|3.72|2.72|3.68|2.68|0
1646735660000|2022-03-08 10:34:20|3.7|2.7|3.69|2.69|3.7|2.7|3.68|2.68|0
1646735670000|2022-03-08 10:34:30|3.68|2.68|3.68|2.68|3.68|2.68|3.67|2.67|0
1646735680000|2022-03-08 10:34:40|3.65|2.65|3.68|2.68|3.68|2.68|3.65|2.65|0
1646735690000|2022-03-08 10:34:50|3.67|2.67|3.68|2.68|3.68|2.68|3.67|2.67|0
1646735700000|2022-03-08 10:35:00|3.69|2.69|3.7|2.7|3.72|2.72|3.69|2.69|0
1646735710000|2022-03-08 10:35:10|3.69|2.69|3.68|2.68|3.7|2.7|3.68|2.68|0
1646735720000|2022-03-08 10:35:20|3.67|2.67|3.68|2.68|3.68|2.68|3.67|2.67|0
1646735730000|2022-03-08 10:35:30|3.65|2.65|3.67|2.67|3.67|2.67|3.65|2.65|0
1646735740000|2022-03-08 10:35:40|3.66|2.66|3.65|2.65|3.66|2.66|3.65|2.65|0
1646735750000|2022-03-08 10:35:50|3.62|2.62|3.65|2.65|3.65|2.65|3.62|2.62|0
1646735760000|2022-03-08 10:36:00|3.67|2.67|3.65|2.65|3.67|2.67|3.65|2.65|0
1646735770000|2022-03-08 10:36:10|3.63|2.63|3.65|2.65|3.65|2.65|3.63|2.63|0
1646735780000|2022-03-08 10:36:20|3.63|2.63|3.64|2.64|3.64|2.64|3.63|2.63|0
1646735790000|2022-03-08 10:36:30|3.62|2.62|3.67|2.67|3.67|2.67|3.62|2.62|0
1646735800000|2022-03-08 10:36:40|3.68|2.68|3.71|2.71|3.71|2.71|3.68|2.68|0
1646735810000|2022-03-08 10:36:50|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1646735820000|2022-03-08 10:37:00|3.83|2.83|3.78|2.78|3.85|2.85|3.78|2.78|0
1646735830000|2022-03-08 10:37:10|3.8|2.8|3.79|2.79|3.85|2.85|3.79|2.79|0
1646735840000|2022-03-08 10:37:20|3.81|2.81|3.81|2.81|3.83|2.83|3.81|2.81|0
1646735850000|2022-03-08 10:37:30|3.8|2.8|3.79|2.79|3.82|2.82|3.79|2.79|0
1646735860000|2022-03-08 10:37:40|3.8|2.8|3.8|2.8|3.82|2.82|3.8|2.8|0
1646735870000|2022-03-08 10:37:50|3.82|2.82|3.82|2.82|3.82|2.82|3.8|2.8|0
1646735880000|2022-03-08 10:38:00|3.77|2.77|3.78|2.78|3.78|2.78|3.76|2.76|0
1646735890000|2022-03-08 10:38:10|3.79|2.79|3.79|2.79|3.81|2.81|3.78|2.78|0
1646735900000|2022-03-08 10:38:20|3.8|2.8|3.82|2.82|3.82|2.82|3.8|2.8|0
1646735910000|2022-03-08 10:38:30|3.84|2.84|3.82|2.82|3.84|2.84|3.8|2.8|0
1646735920000|2022-03-08 10:38:40|3.83|2.83|3.8|2.8|3.83|2.83|3.8|2.8|0
1646735930000|2022-03-08 10:38:50|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1646735940000|2022-03-08 10:39:00|3.83|2.83|3.85|2.85|3.85|2.85|3.79|2.79|0
1646735950000|2022-03-08 10:39:10|3.86|2.86|3.82|2.82|3.87|2.87|3.82|2.82|0
1646735960000|2022-03-08 10:39:20|3.81|2.81|3.76|2.76|3.81|2.81|3.76|2.76|0
1646735970000|2022-03-08 10:39:30|3.79|2.79|3.76|2.76|3.79|2.79|3.76|2.76|0
1646735980000|2022-03-08 10:39:40|3.71|2.71|3.67|2.67|3.71|2.71|3.67|2.67|0
1646735990000|2022-03-08 10:39:50|3.68|2.68|3.61|2.61|3.68|2.68|3.61|2.61|0
1646736000000|2022-03-08 10:40:00|3.63|2.63|3.6|2.6|3.63|2.63|3.6|2.6|0
1646736010000|2022-03-08 10:40:10|3.59|2.59|3.6|2.6|3.6|2.6|3.58|2.58|0
1646736020000|2022-03-08 10:40:20|3.61|2.61|3.6|2.6|3.61|2.61|3.56|2.56|0
1646736030000|2022-03-08 10:40:30|3.58|2.58|3.53|2.53|3.58|2.58|3.53|2.53|0
1646736040000|2022-03-08 10:40:40|3.56|2.56|3.55|2.55|3.57|2.57|3.55|2.55|0
1646736050000|2022-03-08 10:40:50|3.56|2.56|3.58|2.58|3.58|2.58|3.56|2.56|0
1646736060000|2022-03-08 10:41:00|3.55|2.55|3.56|2.56|3.56|2.56|3.55|2.55|0
1646736070000|2022-03-08 10:41:10|3.55|2.55|3.59|2.59|3.59|2.59|3.54|2.54|0
1646736080000|2022-03-08 10:41:20|3.61|2.61|3.58|2.58|3.61|2.61|3.58|2.58|0
1646736090000|2022-03-08 10:41:30|3.57|2.57|3.57|2.57|3.59|2.59|3.57|2.57|0
1646736100000|2022-03-08 10:41:40|3.55|2.55|3.55|2.55|3.57|2.57|3.55|2.55|0
1646736110000|2022-03-08 10:41:50|3.53|2.53|3.52|2.52|3.55|2.55|3.52|2.52|0
1646736120000|2022-03-08 10:42:00|3.48|2.48|3.5|2.5|3.5|2.5|3.48|2.48|0
1646736130000|2022-03-08 10:42:10|3.48|2.48|3.47|2.47|3.48|2.48|3.46|2.46|0
1646736140000|2022-03-08 10:42:20|3.45|2.45|3.45|2.45|3.47|2.47|3.45|2.45|0
1646736150000|2022-03-08 10:42:30|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1646736160000|2022-03-08 10:42:40|3.42|2.42|3.42|2.42|3.42|2.42|3.39|2.39|0
1646736170000|2022-03-08 10:42:50|3.44|2.44|3.4|2.4|3.44|2.44|3.4|2.4|0
1646736180000|2022-03-08 10:43:00|3.44|2.44|3.49|2.49|3.49|2.49|3.44|2.44|0
1646736190000|2022-03-08 10:43:10|3.45|2.45|3.51|2.51|3.51|2.51|3.45|2.45|0
1646736200000|2022-03-08 10:43:20|3.6|2.6|3.64|2.64|3.64|2.64|3.57|2.57|0
1646736210000|2022-03-08 10:43:30|3.65|2.65|3.64|2.64|3.65|2.65|3.64|2.64|0
1646736220000|2022-03-08 10:43:40|3.65|2.65|3.69|2.69|3.69|2.69|3.65|2.65|0
1646736230000|2022-03-08 10:43:50|3.68|2.68|3.66|2.66|3.68|2.68|3.66|2.66|0
1646736240000|2022-03-08 10:44:00|3.64|2.64|3.61|2.61|3.64|2.64|3.6|2.6|0
1646736250000|2022-03-08 10:44:10|3.62|2.62|3.58|2.58|3.62|2.62|3.58|2.58|0
1646736260000|2022-03-08 10:44:20|3.61|2.61|3.59|2.59|3.61|2.61|3.59|2.59|0
1646736270000|2022-03-08 10:44:30|3.64|2.64|3.75|2.75|3.75|2.75|3.64|2.64|0
1646736280000|2022-03-08 10:44:40|3.78|2.78|3.81|2.81|3.81|2.81|3.78|2.78|0
1646736290000|2022-03-08 10:44:50|3.84|2.84|3.78|2.78|3.89|2.89|3.78|2.78|0
1646736300000|2022-03-08 10:45:00|3.79|2.79|3.78|2.78|3.79|2.79|3.78|2.78|0
1646736310000|2022-03-08 10:45:10|3.77|2.77|3.73|2.73|3.77|2.77|3.73|2.73|0
1646736320000|2022-03-08 10:45:20|3.71|2.71|3.69|2.69|3.71|2.71|3.69|2.69|0
1646736330000|2022-03-08 10:45:30|3.66|2.66|3.67|2.67|3.68|2.68|3.66|2.66|0
1646736340000|2022-03-08 10:45:40|3.68|2.68|3.7|2.7|3.7|2.7|3.67|2.67|0
1646736350000|2022-03-08 10:45:50|3.72|2.72|3.71|2.71|3.72|2.72|3.71|2.71|0
1646736360000|2022-03-08 10:46:00|3.72|2.72|3.75|2.75|3.78|2.78|3.72|2.72|0
1646736370000|2022-03-08 10:46:10|3.78|2.78|3.81|2.81|3.81|2.81|3.78|2.78|0
1646736380000|2022-03-08 10:46:20|3.78|2.78|3.81|2.81|3.81|2.81|3.78|2.78|0
1646736390000|2022-03-08 10:46:30|3.9|2.9|3.87|2.87|3.9|2.9|3.84|2.84|0
1646736400000|2022-03-08 10:46:40|3.93|2.93|3.96|2.96|3.96|2.96|3.93|2.93|0
1646736410000|2022-03-08 10:46:50|3.92|2.92|3.92|2.92|3.92|2.92|3.92|2.92|0
1646736420000|2022-03-08 10:47:00|3.93|2.93|3.9|2.9|3.93|2.93|3.9|2.9|0
1646736430000|2022-03-08 10:47:10|3.92|2.92|3.91|2.91|3.92|2.92|3.91|2.91|0
1646736440000|2022-03-08 10:47:20|3.87|2.87|3.93|2.93|3.93|2.93|3.87|2.87|0
1646736450000|2022-03-08 10:47:30|3.9|2.9|4.01|3.01|4.01|3.01|3.9|2.9|0
1646736460000|2022-03-08 10:47:40|4.02|3.02|4.02|3.02|4.04|3.04|4.02|3.02|0
1646736470000|2022-03-08 10:47:50|3.97|2.97|3.97|2.97|3.97|2.97|3.95|2.95|0
1646736480000|2022-03-08 10:48:00|3.98|2.98|3.9|2.9|3.98|2.98|3.9|2.9|0
1646736490000|2022-03-08 10:48:10|3.91|2.91|3.95|2.95|3.95|2.95|3.9|2.9|0
1646736500000|2022-03-08 10:48:20|3.93|2.93|3.96|2.96|3.96|2.96|3.93|2.93|0
1646736510000|2022-03-08 10:48:30|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1646736520000|2022-03-08 10:48:40|3.96|2.96|3.98|2.98|3.98|2.98|3.95|2.95|0
1646736530000|2022-03-08 10:48:50|3.97|2.97|3.94|2.94|3.98|2.98|3.94|2.94|0
1646736540000|2022-03-08 10:49:00|3.93|2.93|3.94|2.94|3.94|2.94|3.93|2.93|0
1646736550000|2022-03-08 10:49:10|3.96|2.96|3.99|2.99|3.99|2.99|3.96|2.96|0
1646736560000|2022-03-08 10:49:20|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1646736570000|2022-03-08 10:49:30|3.96|2.96|3.94|2.94|3.96|2.96|3.94|2.94|0
1646736580000|2022-03-08 10:49:40|3.93|2.93|4|3|4|3|3.93|2.93|0
1646736590000|2022-03-08 10:49:50|3.98|2.98|3.99|2.99|4.02|3.02|3.98|2.98|0
1646736600000|2022-03-08 10:50:00|4.01|3.01|3.96|2.96|4.01|3.01|3.94|2.94|0
1646736610000|2022-03-08 10:50:10|3.97|2.97|4.01|3.01|4.01|3.01|3.95|2.95|0
1646736620000|2022-03-08 10:50:20|3.98|2.98|3.98|2.98|3.98|2.98|3.97|2.97|0
1646736630000|2022-03-08 10:50:30|3.92|2.92|3.94|2.94|3.94|2.94|3.92|2.92|0
1646736640000|2022-03-08 10:50:40|3.95|2.95|3.96|2.96|3.96|2.96|3.94|2.94|0
1646736650000|2022-03-08 10:50:50|4.01|3.01|4.05|3.05|4.05|3.05|4.01|3.01|0
1646736660000|2022-03-08 10:51:00|4.08|3.08|3.94|2.94|4.08|3.08|3.92|2.92|0
1646736670000|2022-03-08 10:51:10|4.08|3.08|4.14|3.14|4.14|3.14|4.08|3.08|0
1646736680000|2022-03-08 10:51:20|4.12|3.12|4.12|3.12|4.13|3.13|4.12|3.12|0
1646736690000|2022-03-08 10:51:30|4.09|3.09|4.08|3.08|4.09|3.09|4.08|3.08|0
1646736700000|2022-03-08 10:51:40|4.1|3.1|4.04|3.04|4.1|3.1|4.04|3.04|0
1646736710000|2022-03-08 10:51:50|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1646736720000|2022-03-08 10:52:00|4.05|3.05|4.05|3.05|4.05|3.05|4.05|3.05|0
1646736730000|2022-03-08 10:52:10|4.03|3.03|4.06|3.06|4.06|3.06|4.03|3.03|0
1646736740000|2022-03-08 10:52:20|4.05|3.05|4.03|3.03|4.05|3.05|4.03|3.03|0
1646736750000|2022-03-08 10:52:30|4.04|3.04|4.03|3.03|4.04|3.04|4.01|3.01|0
1646736760000|2022-03-08 10:52:40|4.05|3.05|4.03|3.03|4.05|3.05|4.03|3.03|0
1646736770000|2022-03-08 10:52:50|4.02|3.02|4.01|3.01|4.02|3.02|4.01|3.01|0
1646736780000|2022-03-08 10:53:00|4.04|3.04|4.18|3.18|4.18|3.18|4.04|3.04|0
1646736790000|2022-03-08 10:53:10|4.19|3.19|4.19|3.19|4.21|3.21|4.19|3.19|0
1646736800000|2022-03-08 10:53:20|4.24|3.24|4.22|3.22|4.24|3.24|4.19|3.19|0
1646736810000|2022-03-08 10:53:30|4.2|3.2|4.21|3.21|4.21|3.21|4.19|3.19|0
1646736820000|2022-03-08 10:53:40|4.17|3.17|4.16|3.16|4.17|3.17|4.16|3.16|0
1646736830000|2022-03-08 10:53:50|4.17|3.17|4.13|3.13|4.17|3.17|4.13|3.13|0
1646736840000|2022-03-08 10:54:00|4.14|3.14|4.12|3.12|4.15|3.15|4.12|3.12|0
1646736850000|2022-03-08 10:54:10|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1646736860000|2022-03-08 10:54:20|4.09|3.09|4.03|3.03|4.1|3.1|4.03|3.03|0
1646736870000|2022-03-08 10:54:30|4.01|3.01|4|3|4.01|3.01|3.99|2.99|0
1646736880000|2022-03-08 10:54:40|3.99|2.99|4|3|4|3|3.99|2.99|0
1646736890000|2022-03-08 10:54:50|4.01|3.01|4.01|3.01|4.01|3.01|4.01|3.01|0
1646736900000|2022-03-08 10:55:00|4.02|3.02|4.02|3.02|4.03|3.03|4.02|3.02|0
1646736910000|2022-03-08 10:55:10|4.04|3.04|4.11|3.11|4.11|3.11|4.04|3.04|0
1646736920000|2022-03-08 10:55:20|4.13|3.13|4.15|3.15|4.15|3.15|4.13|3.13|0
1646736930000|2022-03-08 10:55:30|4.18|3.18|4.11|3.11|4.18|3.18|4.11|3.11|0
1646736940000|2022-03-08 10:55:40|4.09|3.09|4.11|3.11|4.11|3.11|4.09|3.09|0
1646736950000|2022-03-08 10:55:50|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1646736960000|2022-03-08 10:56:00|4.05|3.05|4.08|3.08|4.08|3.08|4.05|3.05|0
1646736970000|2022-03-08 10:56:10|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1646736980000|2022-03-08 10:56:20|4.11|3.11|4.09|3.09|4.11|3.11|4.07|3.07|0
1646736990000|2022-03-08 10:56:30|4.11|3.11|4.13|3.13|4.13|3.13|4.11|3.11|0
1646737000000|2022-03-08 10:56:40|4.19|3.19|4.18|3.18|4.19|3.19|4.18|3.18|0
1646737010000|2022-03-08 10:56:50|4.17|3.17|4.15|3.15|4.17|3.17|4.15|3.15|0
1646737020000|2022-03-08 10:57:00|4.17|3.17|4.23|3.23|4.23|3.23|4.17|3.17|0
1646737030000|2022-03-08 10:57:10|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1646737040000|2022-03-08 10:57:20|4.19|3.19|4.11|3.11|4.19|3.19|4.11|3.11|0
1646737050000|2022-03-08 10:57:30|4.13|3.13|4.13|3.13|4.13|3.13|4.12|3.12|0
1646737060000|2022-03-08 10:57:40|4.14|3.14|4.12|3.12|4.14|3.14|4.12|3.12|0
1646737070000|2022-03-08 10:57:50|4.11|3.11|4.09|3.09|4.11|3.11|4.09|3.09|0
1646737080000|2022-03-08 10:58:00|4.07|3.07|4.06|3.06|4.07|3.07|4.05|3.05|0
1646737090000|2022-03-08 10:58:10|4.07|3.07|4.08|3.08|4.08|3.08|4.07|3.07|0
1646737100000|2022-03-08 10:58:20|4.09|3.09|4.08|3.08|4.11|3.11|4.08|3.08|0
1646737110000|2022-03-08 10:58:30|4.1|3.1|4.08|3.08|4.1|3.1|4.08|3.08|0
1646737120000|2022-03-08 10:58:40|4.07|3.07|4.09|3.09|4.1|3.1|4.07|3.07|0
1646737130000|2022-03-08 10:58:50|4.08|3.08|4.1|3.1|4.13|3.13|4.08|3.08|0
1646737140000|2022-03-08 10:59:00|4.11|3.11|4.12|3.12|4.15|3.15|4.11|3.11|0
1646737150000|2022-03-08 10:59:10|4.13|3.13|4.09|3.09|4.13|3.13|4.09|3.09|0
1646737160000|2022-03-08 10:59:20|4.07|3.07|4.11|3.11|4.11|3.11|4.07|3.07|0
1646737170000|2022-03-08 10:59:30|4.09|3.09|4.05|3.05|4.09|3.09|4.05|3.05|0
1646737180000|2022-03-08 10:59:40|4.03|3.03|4|3|4.03|3.03|3.97|2.97|0
1646737190000|2022-03-08 10:59:50|3.98|2.98|4|3|4|3|3.98|2.98|0
1646737200000|2022-03-08 11:00:00|4.01|3.01|3.99|2.99|4.01|3.01|3.99|2.99|0
1646737210000|2022-03-08 11:00:10|3.96|2.96|3.95|2.95|3.96|2.96|3.95|2.95|0
1646737220000|2022-03-08 11:00:20|3.93|2.93|3.95|2.95|3.95|2.95|3.91|2.91|0
1646737230000|2022-03-08 11:00:30|3.96|2.96|3.97|2.97|3.97|2.97|3.96|2.96|0
1646737240000|2022-03-08 11:00:40|3.99|2.99|3.98|2.98|4.01|3.01|3.98|2.98|0
1646737250000|2022-03-08 11:00:50|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1646737260000|2022-03-08 11:01:00|3.98|2.98|4.01|3.01|4.01|3.01|3.97|2.97|0
1646737270000|2022-03-08 11:01:10|3.98|2.98|3.97|2.97|3.98|2.98|3.97|2.97|0
1646737280000|2022-03-08 11:01:20|3.98|2.98|4.01|3.01|4.01|3.01|3.98|2.98|0
1646737290000|2022-03-08 11:01:30|4|3|3.96|2.96|4|3|3.94|2.94|0
1646737300000|2022-03-08 11:01:40|3.97|2.97|3.91|2.91|3.97|2.97|3.9|2.9|0
1646737310000|2022-03-08 11:01:50|3.88|2.88|3.89|2.89|3.89|2.89|3.88|2.88|0
1646737320000|2022-03-08 11:02:00|3.91|2.91|3.9|2.9|3.94|2.94|3.9|2.9|0
1646737330000|2022-03-08 11:02:10|3.87|2.87|3.89|2.89|3.89|2.89|3.87|2.87|0
1646737340000|2022-03-08 11:02:20|3.88|2.88|3.86|2.86|3.88|2.88|3.86|2.86|0
1646737350000|2022-03-08 11:02:30|3.89|2.89|3.93|2.93|3.93|2.93|3.89|2.89|0
1646737360000|2022-03-08 11:02:40|3.94|2.94|3.92|2.92|3.94|2.94|3.92|2.92|0
1646737370000|2022-03-08 11:02:50|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1646737380000|2022-03-08 11:03:00|3.94|2.94|3.96|2.96|3.96|2.96|3.94|2.94|0
1646737390000|2022-03-08 11:03:10|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1646737400000|2022-03-08 11:03:20|3.96|2.96|3.97|2.97|3.97|2.97|3.96|2.96|0
1646737410000|2022-03-08 11:03:30|3.98|2.98|3.97|2.97|3.99|2.99|3.97|2.97|0
1646737420000|2022-03-08 11:03:40|3.98|2.98|4|3|4|3|3.98|2.98|0
1646737430000|2022-03-08 11:03:50|4.01|3.01|4.02|3.02|4.02|3.02|4.01|3.01|0
1646737440000|2022-03-08 11:04:00|4.03|3.03|4.04|3.04|4.04|3.04|4.03|3.03|0
1646737450000|2022-03-08 11:04:10|4.06|3.06|4.04|3.04|4.06|3.06|4.04|3.04|0
1646737460000|2022-03-08 11:04:20|4.06|3.06|4.07|3.07|4.07|3.07|4.06|3.06|0
1646737470000|2022-03-08 11:04:30|4.06|3.06|4.07|3.07|4.07|3.07|4.06|3.06|0
1646737480000|2022-03-08 11:04:40|4.06|3.06|4.06|3.06|4.06|3.06|4.05|3.05|0
1646737490000|2022-03-08 11:04:50|4.07|3.07|4.06|3.06|4.07|3.07|4.04|3.04|0
1646737500000|2022-03-08 11:05:00|4.08|3.08|4.08|3.08|4.08|3.08|4.07|3.07|0
1646737510000|2022-03-08 11:05:10|4.1|3.1|4.04|3.04|4.1|3.1|4.04|3.04|0
1646737520000|2022-03-08 11:05:20|4.05|3.05|4.02|3.02|4.05|3.05|4.02|3.02|0
1646737530000|2022-03-08 11:05:30|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1646737540000|2022-03-08 11:05:40|3.95|2.95|3.94|2.94|3.95|2.95|3.94|2.94|0
1646737550000|2022-03-08 11:05:50|3.95|2.95|3.97|2.97|3.97|2.97|3.94|2.94|0
1646737560000|2022-03-08 11:06:00|3.95|2.95|3.92|2.92|3.95|2.95|3.92|2.92|0
1646737570000|2022-03-08 11:06:10|3.94|2.94|3.9|2.9|3.94|2.94|3.9|2.9|0
1646737580000|2022-03-08 11:06:20|3.89|2.89|3.88|2.88|3.89|2.89|3.86|2.86|0
1646737590000|2022-03-08 11:06:30|3.89|2.89|3.94|2.94|3.94|2.94|3.89|2.89|0
1646737600000|2022-03-08 11:06:40|3.95|2.95|3.92|2.92|3.98|2.98|3.92|2.92|0
1646737610000|2022-03-08 11:06:50|3.94|2.94|3.93|2.93|3.94|2.94|3.92|2.92|0
1646737620000|2022-03-08 11:07:00|3.92|2.92|3.89|2.89|3.92|2.92|3.89|2.89|0
1646737630000|2022-03-08 11:07:10|3.9|2.9|3.9|2.9|3.9|2.9|3.89|2.89|0
1646737640000|2022-03-08 11:07:20|3.92|2.92|3.85|2.85|3.92|2.92|3.85|2.85|0
1646737650000|2022-03-08 11:07:30|3.81|2.81|3.76|2.76|3.82|2.82|3.76|2.76|0
1646737660000|2022-03-08 11:07:40|3.73|2.73|3.76|2.76|3.78|2.78|3.73|2.73|0
1646737670000|2022-03-08 11:07:50|3.78|2.78|3.76|2.76|3.78|2.78|3.75|2.75|0
1646737680000|2022-03-08 11:08:00|3.79|2.79|3.8|2.8|3.8|2.8|3.78|2.78|0
1646737690000|2022-03-08 11:08:10|3.81|2.81|3.79|2.79|3.81|2.81|3.79|2.79|0
1646737700000|2022-03-08 11:08:20|3.77|2.77|3.77|2.77|3.77|2.77|3.77|2.77|0
1646737710000|2022-03-08 11:08:30|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1646737720000|2022-03-08 11:08:40|3.79|2.79|3.79|2.79|3.81|2.81|3.77|2.77|0
1646737730000|2022-03-08 11:08:50|3.8|2.8|3.82|2.82|3.82|2.82|3.79|2.79|0
1646737740000|2022-03-08 11:09:00|3.81|2.81|3.79|2.79|3.81|2.81|3.79|2.79|0
1646737750000|2022-03-08 11:09:10|3.76|2.76|3.74|2.74|3.76|2.76|3.74|2.74|0
1646737760000|2022-03-08 11:09:20|3.73|2.73|3.76|2.76|3.76|2.76|3.73|2.73|0
1646737770000|2022-03-08 11:09:30|3.75|2.75|3.79|2.79|3.79|2.79|3.75|2.75|0
1646737780000|2022-03-08 11:09:40|3.8|2.8|3.83|2.83|3.83|2.83|3.8|2.8|0
1646737790000|2022-03-08 11:09:50|3.87|2.87|3.88|2.88|3.88|2.88|3.85|2.85|0
1646737800000|2022-03-08 11:10:00|3.89|2.89|3.88|2.88|3.89|2.89|3.88|2.88|0
1646737810000|2022-03-08 11:10:10|3.89|2.89|3.92|2.92|3.93|2.93|3.89|2.89|0
1646737820000|2022-03-08 11:10:20|3.91|2.91|3.9|2.9|3.91|2.91|3.9|2.9|0
1646737830000|2022-03-08 11:10:30|3.92|2.92|3.89|2.89|3.92|2.92|3.89|2.89|0
1646737840000|2022-03-08 11:10:40|3.91|2.91|3.91|2.91|3.92|2.92|3.91|2.91|0
1646737850000|2022-03-08 11:10:50|3.93|2.93|3.89|2.89|3.93|2.93|3.89|2.89|0
1646737860000|2022-03-08 11:11:00|3.88|2.88|3.91|2.91|3.91|2.91|3.88|2.88|0
1646737880000|2022-03-08 11:11:20|3.89|2.89|3.93|2.93|3.93|2.93|3.89|2.89|0
1646737890000|2022-03-08 11:11:30|3.91|2.91|3.93|2.93|3.93|2.93|3.91|2.91|0
1646737900000|2022-03-08 11:11:40|3.91|2.91|3.94|2.94|3.95|2.95|3.91|2.91|0
1646737920000|2022-03-08 11:12:00|3.95|2.95|3.94|2.94|3.95|2.95|3.94|2.94|0
1646737930000|2022-03-08 11:12:10|3.96|2.96|3.92|2.92|3.96|2.96|3.92|2.92|0
1646737940000|2022-03-08 11:12:20|3.93|2.93|3.89|2.89|3.93|2.93|3.89|2.89|0
1646737950000|2022-03-08 11:12:30|3.91|2.91|3.89|2.89|3.91|2.91|3.89|2.89|0
1646737960000|2022-03-08 11:12:40|3.88|2.88|3.85|2.85|3.88|2.88|3.85|2.85|0
1646737970000|2022-03-08 11:12:50|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1646737980000|2022-03-08 11:13:00|3.85|2.85|3.93|2.93|3.93|2.93|3.85|2.85|0
1646737990000|2022-03-08 11:13:10|3.91|2.91|3.93|2.93|3.93|2.93|3.91|2.91|0
1646738000000|2022-03-08 11:13:20|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1646738010000|2022-03-08 11:13:30|3.9|2.9|3.88|2.88|3.91|2.91|3.88|2.88|0
1646738020000|2022-03-08 11:13:40|3.87|2.87|3.86|2.86|3.87|2.87|3.86|2.86|0
1646738030000|2022-03-08 11:13:50|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1646738040000|2022-03-08 11:14:00|3.84|2.84|3.88|2.88|3.88|2.88|3.84|2.84|0
1646738050000|2022-03-08 11:14:10|3.89|2.89|3.91|2.91|3.91|2.91|3.87|2.87|0
1646738060000|2022-03-08 11:14:20|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1646738070000|2022-03-08 11:14:30|3.99|2.99|4.03|3.03|4.03|3.03|3.99|2.99|0
1646738080000|2022-03-08 11:14:40|4.08|3.08|3.98|2.98|4.08|3.08|3.96|2.96|0
1646738090000|2022-03-08 11:14:50|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1646738100000|2022-03-08 11:15:00|3.97|2.97|3.99|2.99|3.99|2.99|3.97|2.97|0
1646738110000|2022-03-08 11:15:10|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1646738120000|2022-03-08 11:15:20|3.95|2.95|3.97|2.97|3.98|2.98|3.95|2.95|0
1646738130000|2022-03-08 11:15:30|3.9|2.9|3.87|2.87|3.9|2.9|3.87|2.87|0
1646738140000|2022-03-08 11:15:40|3.88|2.88|3.87|2.87|3.88|2.88|3.87|2.87|0
1646738150000|2022-03-08 11:15:50|3.86|2.86|3.8|2.8|3.86|2.86|3.8|2.8|0
1646738160000|2022-03-08 11:16:00|3.81|2.81|3.79|2.79|3.83|2.83|3.79|2.79|0
1646738170000|2022-03-08 11:16:10|3.81|2.81|3.83|2.83|3.83|2.83|3.81|2.81|0
1646738180000|2022-03-08 11:16:20|3.82|2.82|3.82|2.82|3.82|2.82|3.81|2.81|0
1646738190000|2022-03-08 11:16:30|3.8|2.8|3.81|2.81|3.84|2.84|3.8|2.8|0
1646738200000|2022-03-08 11:16:40|3.82|2.82|3.82|2.82|3.83|2.83|3.82|2.82|0
1646738210000|2022-03-08 11:16:50|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1646738220000|2022-03-08 11:17:00|3.79|2.79|3.77|2.77|3.79|2.79|3.77|2.77|0
1646738230000|2022-03-08 11:17:10|3.75|2.75|3.74|2.74|3.75|2.75|3.73|2.73|0
1646738240000|2022-03-08 11:17:20|3.76|2.76|3.73|2.73|3.76|2.76|3.72|2.72|0
1646738250000|2022-03-08 11:17:30|3.74|2.74|3.79|2.79|3.79|2.79|3.72|2.72|0
1646738260000|2022-03-08 11:17:40|3.78|2.78|3.76|2.76|3.78|2.78|3.76|2.76|0
1646738270000|2022-03-08 11:17:50|3.78|2.78|3.77|2.77|3.78|2.78|3.76|2.76|0
1646738280000|2022-03-08 11:18:00|3.78|2.78|3.78|2.78|3.78|2.78|3.75|2.75|0
1646738290000|2022-03-08 11:18:10|3.79|2.79|3.78|2.78|3.8|2.8|3.78|2.78|0
1646738300000|2022-03-08 11:18:20|3.75|2.75|3.65|2.65|3.75|2.75|3.65|2.65|0
1646738310000|2022-03-08 11:18:30|3.66|2.66|3.65|2.65|3.66|2.66|3.63|2.63|0
1646738320000|2022-03-08 11:18:40|3.69|2.69|3.71|2.71|3.72|2.72|3.69|2.69|0
1646738330000|2022-03-08 11:18:50|3.69|2.69|3.73|2.73|3.73|2.73|3.69|2.69|0
1646738340000|2022-03-08 11:19:00|3.7|2.7|3.69|2.69|3.72|2.72|3.67|2.67|0
1646738350000|2022-03-08 11:19:10|3.67|2.67|3.65|2.65|3.67|2.67|3.65|2.65|0
1646738360000|2022-03-08 11:19:20|3.63|2.63|3.61|2.61|3.63|2.63|3.61|2.61|0
1646738370000|2022-03-08 11:19:30|3.63|2.63|3.67|2.67|3.67|2.67|3.62|2.62|0
1646738380000|2022-03-08 11:19:40|3.69|2.69|3.67|2.67|3.69|2.69|3.67|2.67|0
1646738390000|2022-03-08 11:19:50|3.64|2.64|3.64|2.64|3.64|2.64|3.64|2.64|0
1646738400000|2022-03-08 11:20:00|3.66|2.66|3.67|2.67|3.67|2.67|3.66|2.66|0
1646738410000|2022-03-08 11:20:10|3.65|2.65|3.67|2.67|3.67|2.67|3.65|2.65|0
1646738420000|2022-03-08 11:20:20|3.69|2.69|3.7|2.7|3.7|2.7|3.69|2.69|0
1646738430000|2022-03-08 11:20:30|3.71|2.71|3.68|2.68|3.71|2.71|3.68|2.68|0
1646738440000|2022-03-08 11:20:40|3.7|2.7|3.73|2.73|3.73|2.73|3.7|2.7|0
1646738450000|2022-03-08 11:20:50|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1646738460000|2022-03-08 11:21:00|3.75|2.75|3.69|2.69|3.75|2.75|3.68|2.68|0
1646738470000|2022-03-08 11:21:10|3.71|2.71|3.73|2.73|3.73|2.73|3.71|2.71|0
1646738480000|2022-03-08 11:21:20|3.74|2.74|3.75|2.75|3.75|2.75|3.73|2.73|0
1646738490000|2022-03-08 11:21:30|3.72|2.72|3.7|2.7|3.72|2.72|3.7|2.7|0
1646738500000|2022-03-08 11:21:40|3.67|2.67|3.68|2.68|3.68|2.68|3.67|2.67|0
1646738510000|2022-03-08 11:21:50|3.73|2.73|3.76|2.76|3.77|2.77|3.73|2.73|0
1646738520000|2022-03-08 11:22:00|3.75|2.75|3.75|2.75|3.75|2.75|3.75|2.75|0
1646738530000|2022-03-08 11:22:10|3.77|2.77|3.82|2.82|3.82|2.82|3.77|2.77|0
1646738540000|2022-03-08 11:22:20|3.83|2.83|3.82|2.82|3.83|2.83|3.82|2.82|0
1646738550000|2022-03-08 11:22:30|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1646738560000|2022-03-08 11:22:40|3.8|2.8|3.82|2.82|3.82|2.82|3.8|2.8|0
1646738570000|2022-03-08 11:22:50|3.86|2.86|3.86|2.86|3.86|2.86|3.85|2.85|0
1646738580000|2022-03-08 11:23:00|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1646738590000|2022-03-08 11:23:10|3.83|2.83|3.83|2.83|3.83|2.83|3.82|2.82|0
1646738600000|2022-03-08 11:23:20|3.82|2.82|3.8|2.8|3.82|2.82|3.8|2.8|0
1646738610000|2022-03-08 11:23:30|3.81|2.81|3.8|2.8|3.84|2.84|3.8|2.8|0
1646738620000|2022-03-08 11:23:40|3.81|2.81|3.85|2.85|3.85|2.85|3.81|2.81|0
1646738630000|2022-03-08 11:23:50|3.83|2.83|3.88|2.88|3.88|2.88|3.83|2.83|0
1646738640000|2022-03-08 11:24:00|3.89|2.89|3.88|2.88|3.89|2.89|3.88|2.88|0
1646738650000|2022-03-08 11:24:10|3.91|2.91|3.94|2.94|3.94|2.94|3.91|2.91|0
1646738660000|2022-03-08 11:24:20|3.96|2.96|3.95|2.95|3.97|2.97|3.95|2.95|0
1646738670000|2022-03-08 11:24:30|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1646738680000|2022-03-08 11:24:40|3.92|2.92|3.94|2.94|3.94|2.94|3.92|2.92|0
1646738690000|2022-03-08 11:24:50|3.93|2.93|3.93|2.93|3.94|2.94|3.92|2.92|0
1646738700000|2022-03-08 11:25:00|3.95|2.95|3.96|2.96|3.96|2.96|3.91|2.91|0
1646738710000|2022-03-08 11:25:10|3.94|2.94|3.91|2.91|3.94|2.94|3.91|2.91|0
1646738720000|2022-03-08 11:25:20|3.94|2.94|3.94|2.94|3.94|2.94|3.91|2.91|0
1646738730000|2022-03-08 11:25:30|3.96|2.96|4.02|3.02|4.02|3.02|3.96|2.96|0
1646738740000|2022-03-08 11:25:40|4.06|3.06|3.99|2.99|4.06|3.06|3.99|2.99|0
1646738750000|2022-03-08 11:25:50|3.97|2.97|3.99|2.99|3.99|2.99|3.97|2.97|0
1646738760000|2022-03-08 11:26:00|3.97|2.97|3.99|2.99|3.99|2.99|3.97|2.97|0
1646738770000|2022-03-08 11:26:10|3.97|2.97|3.99|2.99|3.99|2.99|3.97|2.97|0
1646738780000|2022-03-08 11:26:20|4|3|4.02|3.02|4.02|3.02|3.99|2.99|0
1646738790000|2022-03-08 11:26:30|4.01|3.01|4.04|3.04|4.05|3.05|4.01|3.01|0
1646738800000|2022-03-08 11:26:40|4.03|3.03|4.04|3.04|4.04|3.04|4.03|3.03|0
1646738810000|2022-03-08 11:26:50|4.06|3.06|4.04|3.04|4.07|3.07|4.04|3.04|0
1646738820000|2022-03-08 11:27:00|4.06|3.06|4.1|3.1|4.11|3.11|4.06|3.06|0
1646738830000|2022-03-08 11:27:10|4.09|3.09|4.04|3.04|4.09|3.09|4.04|3.04|0
1646738840000|2022-03-08 11:27:20|4.03|3.03|4.08|3.08|4.08|3.08|4.03|3.03|0
1646738850000|2022-03-08 11:27:30|4.06|3.06|4.06|3.06|4.06|3.06|4.05|3.05|0
1646738860000|2022-03-08 11:27:40|4.07|3.07|4.07|3.07|4.07|3.07|4.07|3.07|0
1646738870000|2022-03-08 11:27:50|4.06|3.06|4.07|3.07|4.07|3.07|4.06|3.06|0
1646738880000|2022-03-08 11:28:00|4.08|3.08|4.05|3.05|4.08|3.08|4.05|3.05|0
1646738890000|2022-03-08 11:28:10|4.06|3.06|4.06|3.06|4.06|3.06|4.05|3.05|0
1646738900000|2022-03-08 11:28:20|4.07|3.07|4.09|3.09|4.09|3.09|4.07|3.07|0
1646738910000|2022-03-08 11:28:30|4.08|3.08|4.07|3.07|4.08|3.08|4.07|3.07|0
1646738920000|2022-03-08 11:28:40|4.13|3.13|4.15|3.15|4.15|3.15|4.13|3.13|0
1646738930000|2022-03-08 11:28:50|4.13|3.13|4.11|3.11|4.13|3.13|4.11|3.11|0
1646738940000|2022-03-08 11:29:00|4.1|3.1|4.07|3.07|4.1|3.1|4.05|3.05|0
1646738950000|2022-03-08 11:29:10|4.06|3.06|4.09|3.09|4.09|3.09|4.06|3.06|0
1646738960000|2022-03-08 11:29:20|4.07|3.07|4.05|3.05|4.07|3.07|4.05|3.05|0
1646738970000|2022-03-08 11:29:30|4.06|3.06|4.04|3.04|4.06|3.06|4.04|3.04|0
1646738980000|2022-03-08 11:29:40|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1646738990000|2022-03-08 11:29:50|4.04|3.04|4.06|3.06|4.06|3.06|4.04|3.04|0
1646739000000|2022-03-08 11:30:00|4.07|3.07|4.08|3.08|4.08|3.08|4.04|3.04|0
1646739010000|2022-03-08 11:30:10|4.1|3.1|4.1|3.1|4.11|3.11|4.1|3.1|0
1646739020000|2022-03-08 11:30:20|4.09|3.09|4.09|3.09|4.12|3.12|4.09|3.09|0
1646739030000|2022-03-08 11:30:30|4.1|3.1|4.05|3.05|4.1|3.1|4.05|3.05|0
1646739040000|2022-03-08 11:30:40|4.07|3.07|4.04|3.04|4.07|3.07|4.04|3.04|0
1646739050000|2022-03-08 11:30:50|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1646739060000|2022-03-08 11:31:00|4.02|3.02|4.01|3.01|4.02|3.02|4.01|3.01|0
1646739070000|2022-03-08 11:31:10|4.03|3.03|3.99|2.99|4.03|3.03|3.99|2.99|0
1646739080000|2022-03-08 11:31:20|3.98|2.98|3.96|2.96|3.98|2.98|3.95|2.95|0
1646739090000|2022-03-08 11:31:30|3.95|2.95|4|3|4|3|3.95|2.95|0
1646739100000|2022-03-08 11:31:40|4.02|3.02|4.04|3.04|4.05|3.05|4.02|3.02|0
1646739110000|2022-03-08 11:31:50|4.05|3.05|4.09|3.09|4.09|3.09|4.05|3.05|0
1646739120000|2022-03-08 11:32:00|4.08|3.08|3.89|2.89|4.08|3.08|3.89|2.89|0
1646739130000|2022-03-08 11:32:10|3.91|2.91|4|3|4|3|3.91|2.91|0
1646739140000|2022-03-08 11:32:20|4.02|3.02|4.03|3.03|4.04|3.04|4.02|3.02|0
1646739150000|2022-03-08 11:32:30|4.05|3.05|4.08|3.08|4.08|3.08|4.05|3.05|0
1646739160000|2022-03-08 11:32:40|4.05|3.05|4.01|3.01|4.05|3.05|4.01|3.01|0
1646739170000|2022-03-08 11:32:50|4.03|3.03|4.02|3.02|4.05|3.05|4.02|3.02|0
1646739180000|2022-03-08 11:33:00|4.03|3.03|4.02|3.02|4.05|3.05|4.02|3.02|0
1646739190000|2022-03-08 11:33:10|4.05|3.05|4|3|4.05|3.05|4|3|0
1646739200000|2022-03-08 11:33:20|4.01|3.01|3.98|2.98|4.01|3.01|3.98|2.98|0
1646739210000|2022-03-08 11:33:30|3.96|2.96|4.01|3.01|4.01|3.01|3.96|2.96|0
1646739220000|2022-03-08 11:33:40|4.02|3.02|4.01|3.01|4.03|3.03|4.01|3.01|0
1646739230000|2022-03-08 11:33:50|4.06|3.06|4.07|3.07|4.08|3.08|4.06|3.06|0
1646739240000|2022-03-08 11:34:00|4.05|3.05|4.07|3.07|4.07|3.07|4.05|3.05|0
1646739250000|2022-03-08 11:34:10|4.06|3.06|4.1|3.1|4.1|3.1|4.06|3.06|0
1646739260000|2022-03-08 11:34:20|4.09|3.09|4.01|3.01|4.09|3.09|4.01|3.01|0
1646739270000|2022-03-08 11:34:30|4.03|3.03|4.03|3.03|4.03|3.03|4.02|3.02|0
1646739280000|2022-03-08 11:34:40|4.06|3.06|4.04|3.04|4.06|3.06|4.04|3.04|0
1646739290000|2022-03-08 11:34:50|4|3|4.07|3.07|4.07|3.07|4|3|0
1646739300000|2022-03-08 11:35:00|4.03|3.03|4.03|3.03|4.04|3.04|4.03|3.03|0
1646739310000|2022-03-08 11:35:10|4.02|3.02|3.99|2.99|4.02|3.02|3.99|2.99|0
1646739320000|2022-03-08 11:35:20|4.03|3.03|4.02|3.02|4.03|3.03|4.02|3.02|0
1646739330000|2022-03-08 11:35:30|3.99|2.99|4.03|3.03|4.03|3.03|3.99|2.99|0
1646739340000|2022-03-08 11:35:40|4.01|3.01|4.01|3.01|4.01|3.01|4.01|3.01|0
1646739350000|2022-03-08 11:35:50|4|3|4.01|3.01|4.01|3.01|4|3|0
1646739360000|2022-03-08 11:36:00|4.03|3.03|4.03|3.03|4.03|3.03|4.02|3.02|0
1646739370000|2022-03-08 11:36:10|4.05|3.05|4.02|3.02|4.06|3.06|4.02|3.02|0
1646739380000|2022-03-08 11:36:20|4.03|3.03|4.03|3.03|4.03|3.03|4.01|3.01|0
1646739390000|2022-03-08 11:36:30|4|3|3.99|2.99|4|3|3.99|2.99|0
1646739400000|2022-03-08 11:36:40|4|3|4.02|3.02|4.02|3.02|4|3|0
1646739410000|2022-03-08 11:36:50|4.01|3.01|4.01|3.01|4.01|3.01|4.01|3.01|0
1646739420000|2022-03-08 11:37:00|3.99|2.99|3.99|2.99|4.01|3.01|3.99|2.99|0
1646739430000|2022-03-08 11:37:10|3.95|2.95|3.95|2.95|3.97|2.97|3.95|2.95|0
1646739440000|2022-03-08 11:37:20|3.99|2.99|3.95|2.95|3.99|2.99|3.95|2.95|0
1646739460000|2022-03-08 11:37:40|3.93|2.93|3.94|2.94|3.94|2.94|3.93|2.93|0
1646739470000|2022-03-08 11:37:50|3.95|2.95|3.94|2.94|3.95|2.95|3.94|2.94|0
1646739480000|2022-03-08 11:38:00|3.93|2.93|3.94|2.94|3.94|2.94|3.93|2.93|0
1646739490000|2022-03-08 11:38:10|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1646739500000|2022-03-08 11:38:20|3.97|2.97|3.93|2.93|3.97|2.97|3.93|2.93|0
1646739510000|2022-03-08 11:38:30|3.94|2.94|3.96|2.96|3.96|2.96|3.94|2.94|0
1646739520000|2022-03-08 11:38:40|3.99|2.99|3.94|2.94|3.99|2.99|3.94|2.94|0
1646739530000|2022-03-08 11:38:50|3.93|2.93|3.93|2.93|3.95|2.95|3.93|2.93|0
1646739540000|2022-03-08 11:39:00|3.95|2.95|3.95|2.95|3.97|2.97|3.95|2.95|0
1646739550000|2022-03-08 11:39:10|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1646739560000|2022-03-08 11:39:20|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1646739570000|2022-03-08 11:39:30|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1646739580000|2022-03-08 11:39:40|3.93|2.93|3.97|2.97|3.97|2.97|3.93|2.93|0
1646739590000|2022-03-08 11:39:50|3.98|2.98|4.02|3.02|4.02|3.02|3.98|2.98|0
1646739600000|2022-03-08 11:40:00|4.04|3.04|4.04|3.04|4.04|3.04|4.02|3.02|0
1646739610000|2022-03-08 11:40:10|4.01|3.01|4.04|3.04|4.04|3.04|4.01|3.01|0
1646739620000|2022-03-08 11:40:20|4.02|3.02|4.04|3.04|4.04|3.04|4.02|3.02|0
1646739630000|2022-03-08 11:40:30|4.03|3.03|3.94|2.94|4.03|3.03|3.94|2.94|0
1646739640000|2022-03-08 11:40:40|3.95|2.95|3.9|2.9|3.95|2.95|3.9|2.9|0
1646739650000|2022-03-08 11:40:50|3.91|2.91|3.87|2.87|3.91|2.91|3.87|2.87|0
1646739660000|2022-03-08 11:41:00|3.91|2.91|3.88|2.88|3.91|2.91|3.88|2.88|0
1646739670000|2022-03-08 11:41:10|3.9|2.9|3.85|2.85|3.9|2.9|3.85|2.85|0
1646739680000|2022-03-08 11:41:20|3.82|2.82|3.82|2.82|3.82|2.82|3.79|2.79|0
1646739690000|2022-03-08 11:41:30|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1646739700000|2022-03-08 11:41:40|3.87|2.87|3.89|2.89|3.89|2.89|3.87|2.87|0
1646739710000|2022-03-08 11:41:50|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1646739720000|2022-03-08 11:42:00|3.82|2.82|3.8|2.8|3.82|2.82|3.8|2.8|0
1646739730000|2022-03-08 11:42:10|3.79|2.79|3.8|2.8|3.81|2.81|3.79|2.79|0
1646739740000|2022-03-08 11:42:20|3.82|2.82|3.8|2.8|3.83|2.83|3.8|2.8|0
1646739750000|2022-03-08 11:42:30|3.82|2.82|3.79|2.79|3.82|2.82|3.79|2.79|0
1646739760000|2022-03-08 11:42:40|3.8|2.8|3.83|2.83|3.83|2.83|3.8|2.8|0
1646739770000|2022-03-08 11:42:50|3.8|2.8|3.78|2.78|3.8|2.8|3.78|2.78|0
1646739780000|2022-03-08 11:43:00|3.8|2.8|3.79|2.79|3.8|2.8|3.77|2.77|0
1646739790000|2022-03-08 11:43:10|3.8|2.8|3.81|2.81|3.82|2.82|3.8|2.8|0
1646739800000|2022-03-08 11:43:20|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1646739810000|2022-03-08 11:43:30|3.85|2.85|3.88|2.88|3.88|2.88|3.85|2.85|0
1646739820000|2022-03-08 11:43:40|3.86|2.86|3.88|2.88|3.89|2.89|3.86|2.86|0
1646739830000|2022-03-08 11:43:50|3.89|2.89|3.88|2.88|3.89|2.89|3.88|2.88|0
1646739840000|2022-03-08 11:44:00|3.91|2.91|3.88|2.88|3.91|2.91|3.86|2.86|0
1646739850000|2022-03-08 11:44:10|3.89|2.89|3.97|2.97|3.97|2.97|3.89|2.89|0
1646739860000|2022-03-08 11:44:20|4.01|3.01|3.98|2.98|4.01|3.01|3.98|2.98|0
1646739870000|2022-03-08 11:44:30|3.94|2.94|3.97|2.97|3.99|2.99|3.94|2.94|0
1646739880000|2022-03-08 11:44:40|3.96|2.96|3.95|2.95|3.97|2.97|3.95|2.95|0
1646739890000|2022-03-08 11:44:50|3.97|2.97|3.98|2.98|3.99|2.99|3.97|2.97|0
1646739900000|2022-03-08 11:45:00|3.96|2.96|3.93|2.93|3.96|2.96|3.93|2.93|0
1646739910000|2022-03-08 11:45:10|3.94|2.94|3.99|2.99|3.99|2.99|3.94|2.94|0
1646739920000|2022-03-08 11:45:20|3.98|2.98|3.92|2.92|3.98|2.98|3.92|2.92|0
1646739930000|2022-03-08 11:45:30|3.94|2.94|3.91|2.91|3.94|2.94|3.91|2.91|0
1646739940000|2022-03-08 11:45:40|3.88|2.88|3.89|2.89|3.89|2.89|3.88|2.88|0
1646739950000|2022-03-08 11:45:50|3.87|2.87|3.87|2.87|3.88|2.88|3.87|2.87|0
1646739960000|2022-03-08 11:46:00|3.85|2.85|3.88|2.88|3.88|2.88|3.85|2.85|0
1646739970000|2022-03-08 11:46:10|3.89|2.89|3.89|2.89|3.89|2.89|3.87|2.87|0
1646739980000|2022-03-08 11:46:20|3.86|2.86|3.86|2.86|3.87|2.87|3.86|2.86|0
1646739990000|2022-03-08 11:46:30|3.85|2.85|3.8|2.8|3.85|2.85|3.8|2.8|0
1646740000000|2022-03-08 11:46:40|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1646740010000|2022-03-08 11:46:50|3.8|2.8|3.83|2.83|3.83|2.83|3.8|2.8|0
1646740020000|2022-03-08 11:47:00|3.82|2.82|3.84|2.84|3.84|2.84|3.82|2.82|0
1646740030000|2022-03-08 11:47:10|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1646740040000|2022-03-08 11:47:20|3.89|2.89|3.87|2.87|3.89|2.89|3.87|2.87|0
1646740050000|2022-03-08 11:47:30|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1646740060000|2022-03-08 11:47:40|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1646740070000|2022-03-08 11:47:50|3.85|2.85|3.86|2.86|3.87|2.87|3.85|2.85|0
1646740080000|2022-03-08 11:48:00|3.87|2.87|3.88|2.88|3.88|2.88|3.87|2.87|0
1646740090000|2022-03-08 11:48:10|3.9|2.9|3.99|2.99|3.99|2.99|3.9|2.9|0
1646740100000|2022-03-08 11:48:20|4.08|3.08|4.09|3.09|4.1|3.1|4.08|3.08|0
1646740110000|2022-03-08 11:48:30|4.08|3.08|4.06|3.06|4.08|3.08|4.06|3.06|0
1646740120000|2022-03-08 11:48:40|4.1|3.1|4.11|3.11|4.13|3.13|4.1|3.1|0
1646740130000|2022-03-08 11:48:50|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1646740140000|2022-03-08 11:49:00|4.12|3.12|4.17|3.17|4.17|3.17|4.12|3.12|0
1646740150000|2022-03-08 11:49:10|4.16|3.16|4.11|3.11|4.17|3.17|4.11|3.11|0
1646740160000|2022-03-08 11:49:20|4.12|3.12|4.11|3.11|4.12|3.12|4.1|3.1|0
1646740170000|2022-03-08 11:49:30|4.16|3.16|4.17|3.17|4.17|3.17|4.13|3.13|0
1646740180000|2022-03-08 11:49:40|4.19|3.19|4.2|3.2|4.2|3.2|4.19|3.19|0
1646740190000|2022-03-08 11:49:50|4.18|3.18|4.15|3.15|4.19|3.19|4.15|3.15|0
1646740200000|2022-03-08 11:50:00|4.11|3.11|4.09|3.09|4.13|3.13|4.09|3.09|0
1646740210000|2022-03-08 11:50:10|4.13|3.13|4.09|3.09|4.13|3.13|4.09|3.09|0
1646740220000|2022-03-08 11:50:20|4.08|3.08|4.07|3.07|4.08|3.08|4.06|3.06|0
1646740230000|2022-03-08 11:50:30|4.06|3.06|4.07|3.07|4.07|3.07|4.06|3.06|0
1646740240000|2022-03-08 11:50:40|4.08|3.08|4.06|3.06|4.1|3.1|4.06|3.06|0
1646740250000|2022-03-08 11:50:50|4.07|3.07|4.07|3.07|4.08|3.08|4.07|3.07|0
1646740260000|2022-03-08 11:51:00|4.04|3.04|4.09|3.09|4.09|3.09|4.04|3.04|0
1646740270000|2022-03-08 11:51:10|4.05|3.05|4.04|3.04|4.07|3.07|4.04|3.04|0
1646740280000|2022-03-08 11:51:20|4.06|3.06|4.09|3.09|4.09|3.09|4.05|3.05|0
1646740290000|2022-03-08 11:51:30|4.13|3.13|4.17|3.17|4.17|3.17|4.13|3.13|0
1646740300000|2022-03-08 11:51:40|4.18|3.18|4.2|3.2|4.2|3.2|4.18|3.18|0
1646740310000|2022-03-08 11:51:50|4.17|3.17|4.2|3.2|4.2|3.2|4.17|3.17|0
1646740320000|2022-03-08 11:52:00|4.15|3.15|4.13|3.13|4.15|3.15|4.13|3.13|0
1646740330000|2022-03-08 11:52:10|4.11|3.11|3.99|2.99|4.11|3.11|3.99|2.99|0
1646740340000|2022-03-08 11:52:20|3.98|2.98|4.02|3.02|4.02|3.02|3.98|2.98|0
1646740350000|2022-03-08 11:52:30|4.03|3.03|3.98|2.98|4.03|3.03|3.98|2.98|0
1646740360000|2022-03-08 11:52:40|4|3|4.01|3.01|4.01|3.01|4|3|0
1646740370000|2022-03-08 11:52:50|3.99|2.99|4|3|4|3|3.99|2.99|0
1646740380000|2022-03-08 11:53:00|4.03|3.03|4.02|3.02|4.03|3.03|4.01|3.01|0
1646740390000|2022-03-08 11:53:10|4|3|4|3|4|3|4|3|0
1646740400000|2022-03-08 11:53:20|3.99|2.99|4.02|3.02|4.02|3.02|3.99|2.99|0
1646740410000|2022-03-08 11:53:30|4.01|3.01|4|3|4.01|3.01|4|3|0
1646740420000|2022-03-08 11:53:40|3.99|2.99|4.01|3.01|4.01|3.01|3.99|2.99|0
1646740430000|2022-03-08 11:53:50|3.96|2.96|3.99|2.99|3.99|2.99|3.96|2.96|0
1646740440000|2022-03-08 11:54:00|4|3|3.99|2.99|4.01|3.01|3.99|2.99|0
1646740450000|2022-03-08 11:54:10|4|3|4.01|3.01|4.01|3.01|4|3|0
1646740460000|2022-03-08 11:54:20|4|3|4.01|3.01|4.01|3.01|3.99|2.99|0
1646740470000|2022-03-08 11:54:30|3.99|2.99|4.02|3.02|4.02|3.02|3.99|2.99|0
1646740480000|2022-03-08 11:54:40|4.03|3.03|4.05|3.05|4.07|3.07|4.03|3.03|0
1646740490000|2022-03-08 11:54:50|4.03|3.03|4.05|3.05|4.05|3.05|4.03|3.03|0
1646740500000|2022-03-08 11:55:00|4.07|3.07|4.1|3.1|4.1|3.1|4.06|3.06|0
1646740510000|2022-03-08 11:55:10|4.11|3.11|4.1|3.1|4.11|3.11|4.09|3.09|0
1646740520000|2022-03-08 11:55:20|4.07|3.07|4.08|3.08|4.08|3.08|4.05|3.05|0
1646740530000|2022-03-08 11:55:30|4.12|3.12|4.13|3.13|4.18|3.18|4.12|3.12|0
1646740540000|2022-03-08 11:55:40|4.14|3.14|4.15|3.15|4.16|3.16|4.14|3.14|0
1646740550000|2022-03-08 11:55:50|4.16|3.16|4.15|3.15|4.16|3.16|4.15|3.15|0
1646740560000|2022-03-08 11:56:00|4.14|3.14|4.14|3.14|4.14|3.14|4.08|3.08|0
1646740570000|2022-03-08 11:56:10|4.13|3.13|4.1|3.1|4.13|3.13|4.1|3.1|0
1646740580000|2022-03-08 11:56:20|4.12|3.12|4.18|3.18|4.18|3.18|4.12|3.12|0
1646740590000|2022-03-08 11:56:30|4.16|3.16|4.19|3.19|4.19|3.19|4.16|3.16|0
1646740600000|2022-03-08 11:56:40|4.21|3.21|4.23|3.23|4.23|3.23|4.2|3.2|0
1646740610000|2022-03-08 11:56:50|4.22|3.22|4.2|3.2|4.22|3.22|4.2|3.2|0
1646740620000|2022-03-08 11:57:00|4.22|3.22|4.2|3.2|4.22|3.22|4.2|3.2|0
1646740630000|2022-03-08 11:57:10|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1646740640000|2022-03-08 11:57:20|4.14|3.14|4.19|3.19|4.19|3.19|4.14|3.14|0
1646740650000|2022-03-08 11:57:30|4.17|3.17|4.26|3.26|4.26|3.26|4.17|3.17|0
1646740660000|2022-03-08 11:57:40|4.25|3.25|4.27|3.27|4.27|3.27|4.25|3.25|0
1646740670000|2022-03-08 11:57:50|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1646740680000|2022-03-08 11:58:00|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1646740690000|2022-03-08 11:58:10|4.28|3.28|4.27|3.27|4.28|3.28|4.27|3.27|0
1646740700000|2022-03-08 11:58:20|4.26|3.26|4.22|3.22|4.26|3.26|4.22|3.22|0
1646740710000|2022-03-08 11:58:30|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1646740720000|2022-03-08 11:58:40|4.24|3.24|4.25|3.25|4.25|3.25|4.23|3.23|0
1646740730000|2022-03-08 11:58:50|4.27|3.27|4.27|3.27|4.27|3.27|4.27|3.27|0
1646740740000|2022-03-08 11:59:00|4.25|3.25|4.27|3.27|4.27|3.27|4.25|3.25|0
1646740750000|2022-03-08 11:59:10|4.26|3.26|4.25|3.25|4.26|3.26|4.23|3.23|0
1646740760000|2022-03-08 11:59:20|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1646740770000|2022-03-08 11:59:30|4.23|3.23|4.22|3.22|4.23|3.23|4.19|3.19|0
1646740780000|2022-03-08 11:59:40|4.21|3.21|4.22|3.22|4.22|3.22|4.19|3.19|0
1646740790000|2022-03-08 11:59:50|4.25|3.25|4.27|3.27|4.27|3.27|4.24|3.24|0
1646740800000|2022-03-08 12:00:00|4.25|3.25|4.25|3.25|4.25|3.25|4.19|3.19|0
1646740810000|2022-03-08 12:00:10|4.24|3.24|4.27|3.27|4.27|3.27|4.24|3.24|0
1646740820000|2022-03-08 12:00:20|4.4|3.4|4.39|3.39|4.4|3.4|4.39|3.39|0
1646740830000|2022-03-08 12:00:30|4.25|3.25|4.25|3.25|4.29|3.29|4.25|3.25|0
1646740840000|2022-03-08 12:00:40|4.2|3.2|4.19|3.19|4.21|3.21|4.17|3.17|0
1646740850000|2022-03-08 12:00:50|4.2|3.2|4.2|3.2|4.2|3.2|4.19|3.19|0
1646740860000|2022-03-08 12:01:00|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1646740870000|2022-03-08 12:01:10|4.23|3.23|4.26|3.26|4.26|3.26|4.23|3.23|0
1646740880000|2022-03-08 12:01:20|4.25|3.25|4.22|3.22|4.25|3.25|4.22|3.22|0
1646740890000|2022-03-08 12:01:30|4.19|3.19|4.21|3.21|4.22|3.22|4.19|3.19|0
1646740900000|2022-03-08 12:01:40|4.19|3.19|4.19|3.19|4.2|3.2|4.19|3.19|0
1646740910000|2022-03-08 12:01:50|4.2|3.2|4.24|3.24|4.24|3.24|4.2|3.2|0
1646740920000|2022-03-08 12:02:00|4.27|3.27|4.27|3.27|4.29|3.29|4.27|3.27|0
1646740930000|2022-03-08 12:02:10|4.25|3.25|4.27|3.27|4.27|3.27|4.25|3.25|0
1646740940000|2022-03-08 12:02:20|4.29|3.29|4.31|3.31|4.31|3.31|4.29|3.29|0
1646740950000|2022-03-08 12:02:30|4.3|3.3|4.26|3.26|4.31|3.31|4.26|3.26|0
1646740960000|2022-03-08 12:02:40|4.3|3.3|4.29|3.29|4.3|3.3|4.27|3.27|0
1646740970000|2022-03-08 12:02:50|4.28|3.28|4.27|3.27|4.28|3.28|4.27|3.27|0
1646740980000|2022-03-08 12:03:00|4.29|3.29|4.26|3.26|4.29|3.29|4.26|3.26|0
1646740990000|2022-03-08 12:03:10|4.27|3.27|4.28|3.28|4.29|3.29|4.27|3.27|0
1646741000000|2022-03-08 12:03:20|4.29|3.29|4.33|3.33|4.33|3.33|4.29|3.29|0
1646741010000|2022-03-08 12:03:30|4.32|3.32|4.3|3.3|4.32|3.32|4.3|3.3|0
1646741020000|2022-03-08 12:03:40|4.33|3.33|4.37|3.37|4.37|3.37|4.33|3.33|0
1646741030000|2022-03-08 12:03:50|4.41|3.41|4.44|3.44|4.45|3.45|4.41|3.41|0
1646741040000|2022-03-08 12:04:00|4.41|3.41|4.39|3.39|4.42|3.42|4.39|3.39|0
1646741050000|2022-03-08 12:04:10|4.37|3.37|4.37|3.37|4.38|3.38|4.37|3.37|0
1646741060000|2022-03-08 12:04:20|4.4|3.4|4.42|3.42|4.42|3.42|4.4|3.4|0
1646741070000|2022-03-08 12:04:30|4.46|3.46|4.46|3.46|4.46|3.46|4.44|3.44|0
1646741080000|2022-03-08 12:04:40|4.44|3.44|4.42|3.42|4.44|3.44|4.42|3.42|0
1646741090000|2022-03-08 12:04:50|4.41|3.41|4.52|3.52|4.52|3.52|4.41|3.41|0
1646741100000|2022-03-08 12:05:00|4.51|3.51|4.55|3.55|4.55|3.55|4.49|3.49|0
1646741110000|2022-03-08 12:05:10|4.54|3.54|4.51|3.51|4.54|3.54|4.51|3.51|0
1646741120000|2022-03-08 12:05:20|4.53|3.53|4.55|3.55|4.55|3.55|4.53|3.53|0
1646741130000|2022-03-08 12:05:30|4.53|3.53|4.55|3.55|4.55|3.55|4.51|3.51|0
1646741140000|2022-03-08 12:05:40|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1646741150000|2022-03-08 12:05:50|4.52|3.52|4.52|3.52|4.55|3.55|4.52|3.52|0
1646741160000|2022-03-08 12:06:00|4.51|3.51|4.49|3.49|4.52|3.52|4.49|3.49|0
1646741170000|2022-03-08 12:06:10|4.51|3.51|4.51|3.51|4.51|3.51|4.5|3.5|0
1646741180000|2022-03-08 12:06:20|4.48|3.48|4.46|3.46|4.48|3.48|4.44|3.44|0
1646741190000|2022-03-08 12:06:30|4.48|3.48|4.53|3.53|4.53|3.53|4.48|3.48|0
1646741200000|2022-03-08 12:06:40|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1646741210000|2022-03-08 12:06:50|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1646741220000|2022-03-08 12:07:00|4.48|3.48|4.52|3.52|4.52|3.52|4.48|3.48|0
1646741230000|2022-03-08 12:07:10|4.48|3.48|4.46|3.46|4.48|3.48|4.46|3.46|0
1646741240000|2022-03-08 12:07:20|4.49|3.49|4.51|3.51|4.51|3.51|4.49|3.49|0
1646741250000|2022-03-08 12:07:30|4.52|3.52|4.52|3.52|4.53|3.53|4.52|3.52|0
1646741260000|2022-03-08 12:07:40|4.51|3.51|4.51|3.51|4.51|3.51|4.49|3.49|0
1646741270000|2022-03-08 12:07:50|4.53|3.53|4.55|3.55|4.55|3.55|4.53|3.53|0
1646741280000|2022-03-08 12:08:00|4.53|3.53|4.55|3.55|4.55|3.55|4.53|3.53|0
1646741310000|2022-03-08 12:08:30|4.54|3.54|4.48|3.48|4.54|3.54|4.48|3.48|0
1646741320000|2022-03-08 12:08:40|4.49|3.49|4.5|3.5|4.52|3.52|4.49|3.49|0
1646741330000|2022-03-08 12:08:50|4.49|3.49|4.53|3.53|4.53|3.53|4.49|3.49|0
1646741340000|2022-03-08 12:09:00|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1646741350000|2022-03-08 12:09:10|4.48|3.48|4.52|3.52|4.52|3.52|4.48|3.48|0
1646741360000|2022-03-08 12:09:20|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1646741370000|2022-03-08 12:09:30|4.52|3.52|4.53|3.53|4.53|3.53|4.5|3.5|0
1646741380000|2022-03-08 12:09:40|4.55|3.55|4.52|3.52|4.55|3.55|4.52|3.52|0
1646741390000|2022-03-08 12:09:50|4.55|3.55|4.55|3.55|4.55|3.55|4.52|3.52|0
1646741400000|2022-03-08 12:10:00|4.56|3.56|4.6|3.6|4.6|3.6|4.56|3.56|0
1646741430000|2022-03-08 12:10:30|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1646741440000|2022-03-08 12:10:40|4.66|3.66|4.66|3.66|4.69|3.69|4.66|3.66|0
1646741450000|2022-03-08 12:10:50|4.68|3.68|4.72|3.72|4.72|3.72|4.68|3.68|0
1646741460000|2022-03-08 12:11:00|4.71|3.71|4.71|3.71|4.72|3.72|4.71|3.71|0
1646741470000|2022-03-08 12:11:10|4.72|3.72|4.72|3.72|4.72|3.72|4.69|3.69|0
1646741480000|2022-03-08 12:11:20|4.75|3.75|4.81|3.81|4.81|3.81|4.75|3.75|0
1646741490000|2022-03-08 12:11:30|4.8|3.8|4.83|3.83|4.84|3.84|4.8|3.8|0
1646741500000|2022-03-08 12:11:40|4.84|3.84|4.83|3.83|4.84|3.84|4.83|3.83|0
1646741510000|2022-03-08 12:11:50|4.82|3.82|4.83|3.83|4.83|3.83|4.82|3.82|0
1646741520000|2022-03-08 12:12:00|4.84|3.84|4.86|3.86|4.86|3.86|4.83|3.83|0
1646741530000|2022-03-08 12:12:10|4.84|3.84|4.81|3.81|4.85|3.85|4.81|3.81|0
1646741540000|2022-03-08 12:12:20|4.84|3.84|4.78|3.78|4.86|3.86|4.78|3.78|0
1646741550000|2022-03-08 12:12:30|4.77|3.77|4.68|3.68|4.77|3.77|4.68|3.68|0
1646741560000|2022-03-08 12:12:40|4.74|3.74|4.69|3.69|4.75|3.75|4.69|3.69|0
1646741570000|2022-03-08 12:12:50|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1646741580000|2022-03-08 12:13:00|4.68|3.68|4.75|3.75|4.75|3.75|4.68|3.68|0
1646741590000|2022-03-08 12:13:10|4.81|3.81|5|4|5|4|4.81|3.81|0
1646741600000|2022-03-08 12:13:20|4.96|3.96|5.05|4.05|5.05|4.05|4.96|3.96|0
1646741610000|2022-03-08 12:13:30|5.03|4.03|5.03|4.03|5.03|4.03|5.03|4.03|0
1646741620000|2022-03-08 12:13:40|5.05|4.05|5.03|4.03|5.06|4.06|5.03|4.03|0
1646741630000|2022-03-08 12:13:50|5.01|4.01|5.03|4.03|5.04|4.04|5.01|4.01|0
1646741640000|2022-03-08 12:14:00|5.04|4.04|5|4|5.04|4.04|4.95|3.95|0
1646741650000|2022-03-08 12:14:10|4.96|3.96|5.56|4.55|5.56|4.55|4.96|3.96|0
1646741660000|2022-03-08 12:14:20|5.52|4.52|4.91|3.91|5.52|4.52|4.91|3.91|0
1646741670000|2022-03-08 12:14:30|4.9|3.9|5|4|5|4|4.9|3.9|0
1646741680000|2022-03-08 12:14:40|4.97|3.97|5.05|4.05|5.05|4.05|4.94|3.94|0
1646741700000|2022-03-08 12:15:00|5.03|4.03|5.01|4.01|5.03|4.03|5.01|4.01|0
1646741710000|2022-03-08 12:15:10|5.04|4.04|5.08|4.08|5.08|4.08|5.04|4.04|0
1646741720000|2022-03-08 12:15:20|5.09|4.09|5.09|4.09|5.09|4.09|5.08|4.08|0
1646741730000|2022-03-08 12:15:30|5.08|4.08|5.08|4.08|5.09|4.09|5.06|4.06|0
1646741740000|2022-03-08 12:15:40|5.05|4.05|5.04|4.04|5.05|4.05|5.01|4.01|0
1646741750000|2022-03-08 12:15:50|5.03|4.03|5.01|4.01|5.03|4.03|5.01|4.01|0
1646741760000|2022-03-08 12:16:00|5.04|4.04|4.78|3.78|5.04|4.04|4.78|3.78|0
1646741770000|2022-03-08 12:16:10|4.79|3.79|4.8|3.8|4.8|3.8|4.77|3.77|0
1646741780000|2022-03-08 12:16:20|4.83|3.83|4.82|3.82|4.83|3.83|4.8|3.8|0
1646741790000|2022-03-08 12:16:30|4.83|3.83|4.82|3.82|4.83|3.83|4.82|3.82|0
1646741800000|2022-03-08 12:16:40|4.81|3.81|4.8|3.8|4.82|3.82|4.8|3.8|0
1646741810000|2022-03-08 12:16:50|4.79|3.79|4.79|3.79|4.79|3.79|4.79|3.79|0
1646741820000|2022-03-08 12:17:00|4.8|3.8|4.83|3.83|4.83|3.83|4.8|3.8|0
1646741830000|2022-03-08 12:17:10|4.82|3.82|4.72|3.72|4.82|3.82|4.71|3.71|0
1646741840000|2022-03-08 12:17:20|4.71|3.71|4.72|3.72|4.72|3.72|4.71|3.71|0
1646741850000|2022-03-08 12:17:30|4.68|3.68|4.65|3.65|4.68|3.68|4.65|3.65|0
1646741860000|2022-03-08 12:17:40|4.63|3.63|4.66|3.66|4.66|3.66|4.63|3.63|0
1646741870000|2022-03-08 12:17:50|4.67|3.67|4.62|3.62|4.67|3.67|4.62|3.62|0
1646741880000|2022-03-08 12:18:00|4.63|3.63|4.63|3.63|4.67|3.67|4.63|3.63|0
1646741890000|2022-03-08 12:18:10|4.56|3.56|4.58|3.58|4.58|3.58|4.56|3.56|0
1646741900000|2022-03-08 12:18:20|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1646741910000|2022-03-08 12:18:30|4.62|3.62|4.62|3.62|4.62|3.62|4.62|3.62|0
1646741920000|2022-03-08 12:18:40|4.6|3.6|4.6|3.6|4.6|3.6|4.59|3.59|0
1646741930000|2022-03-08 12:18:50|4.61|3.61|4.64|3.64|4.65|3.65|4.61|3.61|0
1646741940000|2022-03-08 12:19:00|4.6|3.6|4.6|3.6|4.62|3.62|4.6|3.6|0
1646741950000|2022-03-08 12:19:10|4.59|3.59|4.57|3.57|4.59|3.59|4.55|3.55|0
1646741960000|2022-03-08 12:19:20|4.58|3.58|4.57|3.57|4.58|3.58|4.56|3.56|0
1646741970000|2022-03-08 12:19:30|4.58|3.58|4.57|3.57|4.58|3.58|4.55|3.55|0
1646741980000|2022-03-08 12:19:40|4.58|3.58|4.59|3.59|4.6|3.6|4.58|3.58|0
1646741990000|2022-03-08 12:19:50|4.57|3.57|4.56|3.56|4.57|3.57|4.56|3.56|0
1646742000000|2022-03-08 12:20:00|4.54|3.54|4.53|3.53|4.55|3.55|4.53|3.53|0
1646742010000|2022-03-08 12:20:10|4.52|3.52|4.52|3.52|4.52|3.52|4.51|3.51|0
1646742020000|2022-03-08 12:20:20|4.53|3.53|4.55|3.55|4.55|3.55|4.53|3.53|0
1646742030000|2022-03-08 12:20:30|4.49|3.49|4.44|3.44|4.49|3.49|4.44|3.44|0
1646742040000|2022-03-08 12:20:40|4.49|3.49|4.52|3.52|4.52|3.52|4.49|3.49|0
1646742050000|2022-03-08 12:20:50|4.5|3.5|4.49|3.49|4.51|3.51|4.49|3.49|0
1646742060000|2022-03-08 12:21:00|4.45|3.45|4.47|3.47|4.47|3.47|4.45|3.45|0
1646742070000|2022-03-08 12:21:10|4.46|3.46|4.46|3.46|4.46|3.46|4.43|3.43|0
1646742080000|2022-03-08 12:21:20|4.48|3.48|4.43|3.43|4.48|3.48|4.43|3.43|0
1646742090000|2022-03-08 12:21:30|4.44|3.44|4.46|3.46|4.47|3.47|4.44|3.44|0
1646742100000|2022-03-08 12:21:40|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1646742110000|2022-03-08 12:21:50|4.41|3.41|4.43|3.43|4.43|3.43|4.41|3.41|0
1646742120000|2022-03-08 12:22:00|4.42|3.42|4.41|3.41|4.44|3.44|4.41|3.41|0
1646742130000|2022-03-08 12:22:10|4.42|3.42|4.4|3.4|4.42|3.42|4.4|3.4|0
1646742140000|2022-03-08 12:22:20|4.42|3.42|4.46|3.46|4.46|3.46|4.42|3.42|0
1646742150000|2022-03-08 12:22:30|4.44|3.44|4.47|3.47|4.47|3.47|4.44|3.44|0
1646742160000|2022-03-08 12:22:40|4.5|3.5|4.49|3.49|4.5|3.5|4.48|3.48|0
1646742170000|2022-03-08 12:22:50|4.51|3.51|4.5|3.5|4.51|3.51|4.49|3.49|0
1646742180000|2022-03-08 12:23:00|4.47|3.47|4.46|3.46|4.47|3.47|4.43|3.43|0
1646742190000|2022-03-08 12:23:10|4.47|3.47|4.48|3.48|4.48|3.48|4.44|3.44|0
1646742200000|2022-03-08 12:23:20|4.49|3.49|4.48|3.48|4.49|3.49|4.48|3.48|0
1646742210000|2022-03-08 12:23:30|4.46|3.46|4.46|3.46|4.46|3.46|4.43|3.43|0
1646742220000|2022-03-08 12:23:40|4.49|3.49|4.46|3.46|4.49|3.49|4.46|3.46|0
1646742230000|2022-03-08 12:23:50|4.41|3.41|4.46|3.46|4.46|3.46|4.41|3.41|0
1646742240000|2022-03-08 12:24:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1646742250000|2022-03-08 12:24:10|4.43|3.43|4.43|3.43|4.43|3.43|4.42|3.42|0
1646742260000|2022-03-08 12:24:20|4.44|3.44|4.43|3.43|4.45|3.45|4.43|3.43|0
1646742270000|2022-03-08 12:24:30|4.44|3.44|4.42|3.42|4.44|3.44|4.41|3.41|0
1646742280000|2022-03-08 12:24:40|4.41|3.41|4.43|3.43|4.43|3.43|4.41|3.41|0
1646742290000|2022-03-08 12:24:50|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1646742300000|2022-03-08 12:25:00|4.46|3.46|4.46|3.46|4.47|3.47|4.46|3.46|0
1646742310000|2022-03-08 12:25:10|4.47|3.47|4.56|3.56|4.56|3.56|4.47|3.47|0
1646742320000|2022-03-08 12:25:20|4.57|3.57|4.59|3.59|4.59|3.59|4.57|3.57|0
1646742330000|2022-03-08 12:25:30|4.61|3.61|4.62|3.62|4.62|3.62|4.61|3.61|0
1646742340000|2022-03-08 12:25:40|4.6|3.6|4.6|3.6|4.6|3.6|4.59|3.59|0
1646742350000|2022-03-08 12:25:50|4.59|3.59|4.67|3.67|4.67|3.67|4.59|3.59|0
1646742360000|2022-03-08 12:26:00|4.69|3.69|4.63|3.63|4.7|3.7|4.63|3.63|0
1646742370000|2022-03-08 12:26:10|4.56|3.56|4.55|3.55|4.56|3.56|4.54|3.54|0
1646742380000|2022-03-08 12:26:20|4.53|3.53|4.57|3.57|4.57|3.57|4.53|3.53|0
1646742390000|2022-03-08 12:26:30|4.53|3.53|4.48|3.48|4.53|3.53|4.48|3.48|0
1646742400000|2022-03-08 12:26:40|4.47|3.47|4.43|3.43|4.48|3.48|4.43|3.43|0
1646742410000|2022-03-08 12:26:50|4.42|3.42|4.37|3.37|4.42|3.42|4.37|3.37|0
1646742420000|2022-03-08 12:27:00|4.36|3.36|4.38|3.38|4.38|3.38|4.36|3.36|0
1646742430000|2022-03-08 12:27:10|4.39|3.39|4.36|3.36|4.39|3.39|4.35|3.35|0
1646742440000|2022-03-08 12:27:20|4.31|3.31|4.25|3.25|4.31|3.31|4.25|3.25|0
1646742450000|2022-03-08 12:27:30|4.29|3.29|4.25|3.25|4.29|3.29|4.25|3.25|0
1646742460000|2022-03-08 12:27:40|4.24|3.24|4.26|3.26|4.26|3.26|4.24|3.24|0
1646742470000|2022-03-08 12:27:50|4.25|3.25|4.22|3.22|4.25|3.25|4.22|3.22|0
1646742480000|2022-03-08 12:28:00|4.25|3.25|4.25|3.25|4.25|3.25|4.25|3.25|0
1646742490000|2022-03-08 12:28:10|4.26|3.26|4.18|3.18|4.26|3.26|4.17|3.17|0
1646742500000|2022-03-08 12:28:20|4.19|3.19|4.18|3.18|4.2|3.2|4.18|3.18|0
1646742510000|2022-03-08 12:28:30|4.2|3.2|4.18|3.18|4.23|3.23|4.18|3.18|0
1646742520000|2022-03-08 12:28:40|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1646742530000|2022-03-08 12:28:50|4.23|3.23|4.15|3.15|4.26|3.26|4.15|3.15|0
1646742540000|2022-03-08 12:29:00|4.16|3.16|4.22|3.22|4.22|3.22|4.16|3.16|0
1646742550000|2022-03-08 12:29:10|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1646742560000|2022-03-08 12:29:20|4.22|3.22|4.2|3.2|4.22|3.22|4.2|3.2|0
1646742570000|2022-03-08 12:29:30|4.21|3.21|4.26|3.26|4.26|3.26|4.21|3.21|0
1646742580000|2022-03-08 12:29:40|4.22|3.22|4.19|3.19|4.22|3.22|4.19|3.19|0
1646742590000|2022-03-08 12:29:50|4.14|3.14|4.16|3.16|4.17|3.17|4.12|3.12|0
1646742600000|2022-03-08 12:30:00|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1646742610000|2022-03-08 12:30:10|4.16|3.16|4.1|3.1|4.16|3.16|4.1|3.1|0
1646742620000|2022-03-08 12:30:20|4.16|3.16|4.07|3.07|4.16|3.16|4.07|3.07|0
1646742630000|2022-03-08 12:30:30|4.09|3.09|4.1|3.1|4.1|3.1|4.08|3.08|0
1646742640000|2022-03-08 12:30:40|4.08|3.08|4.09|3.09|4.1|3.1|4.08|3.08|0
1646742650000|2022-03-08 12:30:50|4.08|3.08|4.06|3.06|4.08|3.08|4.06|3.06|0
1646742660000|2022-03-08 12:31:00|4.05|3.05|4.06|3.06|4.07|3.07|4.05|3.05|0
1646742670000|2022-03-08 12:31:10|4.01|3.01|3.94|2.94|4.01|3.01|3.91|2.91|0
1646742680000|2022-03-08 12:31:20|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1646742690000|2022-03-08 12:31:30|4.01|3.01|4.06|3.06|4.06|3.06|4.01|3.01|0
1646742700000|2022-03-08 12:31:40|4.08|3.08|4.07|3.07|4.08|3.08|4.03|3.03|0
1646742710000|2022-03-08 12:31:50|4.09|3.09|4.07|3.07|4.09|3.09|4.06|3.06|0
1646742720000|2022-03-08 12:32:00|4.06|3.06|4.02|3.02|4.06|3.06|4|3|0
1646742730000|2022-03-08 12:32:10|4|3|3.99|2.99|4|3|3.99|2.99|0
1646742740000|2022-03-08 12:32:20|3.97|2.97|4.02|3.02|4.02|3.02|3.97|2.97|0
1646742750000|2022-03-08 12:32:30|4.01|3.01|4.02|3.02|4.05|3.05|4.01|3.01|0
1646742760000|2022-03-08 12:32:40|4.01|3.01|4|3|4.03|3.03|4|3|0
1646742770000|2022-03-08 12:32:50|3.99|2.99|3.98|2.98|3.99|2.99|3.98|2.98|0
1646742780000|2022-03-08 12:33:00|4.02|3.02|4.11|3.11|4.11|3.11|4.02|3.02|0
1646742790000|2022-03-08 12:33:10|4.09|3.09|4.1|3.1|4.1|3.1|4.06|3.06|0
1646742800000|2022-03-08 12:33:20|4.09|3.09|4.11|3.11|4.11|3.11|4.09|3.09|0
1646742810000|2022-03-08 12:33:30|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1646742820000|2022-03-08 12:33:40|4.13|3.13|4.13|3.13|4.14|3.14|4.13|3.13|0
1646742830000|2022-03-08 12:33:50|4.15|3.15|4.12|3.12|4.15|3.15|4.12|3.12|0
1646742840000|2022-03-08 12:34:00|4.16|3.16|4.19|3.19|4.19|3.19|4.16|3.16|0
1646742850000|2022-03-08 12:34:10|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1646742860000|2022-03-08 12:34:20|4.2|3.2|4.21|3.21|4.23|3.23|4.2|3.2|0
1646742870000|2022-03-08 12:34:30|4.24|3.24|4.25|3.25|4.25|3.25|4.23|3.23|0
1646742880000|2022-03-08 12:34:40|4.23|3.23|4.23|3.23|4.23|3.23|4.21|3.21|0
1646742890000|2022-03-08 12:34:50|4.25|3.25|4.24|3.24|4.27|3.27|4.24|3.24|0
1646742900000|2022-03-08 12:35:00|4.23|3.23|4.17|3.17|4.23|3.23|4.17|3.17|0
1646742910000|2022-03-08 12:35:10|4.19|3.19|4.15|3.15|4.22|3.22|4.15|3.15|0
1646742920000|2022-03-08 12:35:20|4.16|3.16|4.17|3.17|4.17|3.17|4.15|3.15|0
1646742930000|2022-03-08 12:35:30|4.16|3.16|4.19|3.19|4.19|3.19|4.16|3.16|0
1646742940000|2022-03-08 12:35:40|4.18|3.18|4.2|3.2|4.2|3.2|4.18|3.18|0
1646742950000|2022-03-08 12:35:50|4.18|3.18|4.13|3.13|4.18|3.18|4.13|3.13|0
1646742960000|2022-03-08 12:36:00|4.17|3.17|4.19|3.19|4.19|3.19|4.17|3.17|0
1646742970000|2022-03-08 12:36:10|4.16|3.16|4.13|3.13|4.16|3.16|4.12|3.12|0
1646742980000|2022-03-08 12:36:20|4.12|3.12|4.14|3.14|4.14|3.14|4.12|3.12|0
1646742990000|2022-03-08 12:36:30|4.13|3.13|4.15|3.15|4.15|3.15|4.13|3.13|0
1646743000000|2022-03-08 12:36:40|4.17|3.17|4.16|3.16|4.17|3.17|4.16|3.16|0
1646743010000|2022-03-08 12:36:50|4.19|3.19|4.16|3.16|4.19|3.19|4.16|3.16|0
1646743020000|2022-03-08 12:37:00|4.17|3.17|4.21|3.21|4.21|3.21|4.17|3.17|0
1646743030000|2022-03-08 12:37:10|4.22|3.22|4.21|3.21|4.23|3.23|4.2|3.2|0
1646743040000|2022-03-08 12:37:20|4.18|3.18|4.12|3.12|4.18|3.18|4.12|3.12|0
1646743050000|2022-03-08 12:37:30|4.11|3.11|4.13|3.13|4.13|3.13|4.11|3.11|0
1646743060000|2022-03-08 12:37:40|4.11|3.11|4.11|3.11|4.11|3.11|4.1|3.1|0
1646743070000|2022-03-08 12:37:50|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1646743080000|2022-03-08 12:38:00|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1646743090000|2022-03-08 12:38:10|4.11|3.11|4.09|3.09|4.11|3.11|4.09|3.09|0
1646743100000|2022-03-08 12:38:20|4.11|3.11|4.02|3.02|4.11|3.11|4.02|3.02|0
1646743110000|2022-03-08 12:38:30|4.03|3.03|4.02|3.02|4.04|3.04|4.02|3.02|0
1646743120000|2022-03-08 12:38:40|4|3|3.98|2.98|4|3|3.98|2.98|0
1646743130000|2022-03-08 12:38:50|3.99|2.99|3.97|2.97|3.99|2.99|3.96|2.96|0
1646743140000|2022-03-08 12:39:00|3.95|2.95|4|3|4|3|3.95|2.95|0
1646743150000|2022-03-08 12:39:10|3.99|2.99|3.98|2.98|3.99|2.99|3.98|2.98|0
1646743160000|2022-03-08 12:39:20|4.03|3.03|4.07|3.07|4.07|3.07|4.03|3.03|0
1646743170000|2022-03-08 12:39:30|4.04|3.04|4.01|3.01|4.05|3.05|4.01|3.01|0
1646743180000|2022-03-08 12:39:40|4.03|3.03|4.04|3.04|4.04|3.04|4.02|3.02|0
1646743190000|2022-03-08 12:39:50|4|3|4|3|4|3|4|3|0
1646743200000|2022-03-08 12:40:00|4.01|3.01|4.05|3.05|4.06|3.06|4.01|3.01|0
1646743210000|2022-03-08 12:40:10|4.04|3.04|4.07|3.07|4.08|3.08|4.04|3.04|0
1646743220000|2022-03-08 12:40:20|4.06|3.06|4.06|3.06|4.07|3.07|4.06|3.06|0
1646743230000|2022-03-08 12:40:30|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1646743240000|2022-03-08 12:40:40|4.01|3.01|3.98|2.98|4.01|3.01|3.98|2.98|0
1646743250000|2022-03-08 12:40:50|3.94|2.94|3.94|2.94|3.96|2.96|3.94|2.94|0
1646743260000|2022-03-08 12:41:00|3.92|2.92|3.84|2.84|3.92|2.92|3.84|2.84|0
1646743270000|2022-03-08 12:41:10|3.85|2.85|3.73|2.73|3.86|2.86|3.73|2.73|0
1646743280000|2022-03-08 12:41:20|3.77|2.77|3.6|2.6|3.77|2.77|3.6|2.6|0
1646743290000|2022-03-08 12:41:30|3.64|2.64|3.63|2.63|3.64|2.64|3.63|2.63|0
1646743300000|2022-03-08 12:41:40|3.64|2.64|3.64|2.64|3.64|2.64|3.64|2.64|0
1646743310000|2022-03-08 12:41:50|3.61|2.61|3.58|2.58|3.61|2.61|3.58|2.58|0
1646743320000|2022-03-08 12:42:00|3.52|2.52|3.55|2.55|3.57|2.57|3.52|2.52|0
1646743330000|2022-03-08 12:42:10|3.51|2.51|3.6|2.6|3.61|2.61|3.51|2.51|0
1646743340000|2022-03-08 12:42:20|3.61|2.61|3.57|2.57|3.61|2.61|3.57|2.57|0
1646743350000|2022-03-08 12:42:30|3.6|2.6|3.59|2.59|3.6|2.6|3.59|2.59|0
1646743360000|2022-03-08 12:42:40|3.6|2.6|3.6|2.6|3.6|2.6|3.57|2.57|0
1646743370000|2022-03-08 12:42:50|3.61|2.61|3.65|2.65|3.65|2.65|3.61|2.61|0
1646743380000|2022-03-08 12:43:00|3.67|2.67|3.71|2.71|3.71|2.71|3.67|2.67|0
1646743390000|2022-03-08 12:43:10|3.7|2.7|3.71|2.71|3.71|2.71|3.7|2.7|0
1646743400000|2022-03-08 12:43:20|3.69|2.69|3.71|2.71|3.71|2.71|3.69|2.69|0
1646743410000|2022-03-08 12:43:30|3.7|2.7|3.69|2.69|3.7|2.7|3.67|2.67|0
1646743420000|2022-03-08 12:43:40|3.67|2.67|3.65|2.65|3.67|2.67|3.65|2.65|0
1646743430000|2022-03-08 12:43:50|3.62|2.62|3.6|2.6|3.62|2.62|3.58|2.58|0
1646743440000|2022-03-08 12:44:00|3.59|2.59|3.63|2.63|3.71|2.71|3.59|2.59|0
1646743450000|2022-03-08 12:44:10|3.58|2.58|3.59|2.59|3.61|2.61|3.58|2.58|0
1646743460000|2022-03-08 12:44:20|3.6|2.6|3.6|2.6|3.61|2.61|3.6|2.6|0
1646743470000|2022-03-08 12:44:30|3.57|2.57|3.57|2.57|3.57|2.57|3.57|2.57|0
1646743480000|2022-03-08 12:44:40|3.58|2.58|3.55|2.55|3.58|2.58|3.55|2.55|0
1646743490000|2022-03-08 12:44:50|3.54|2.54|3.51|2.51|3.54|2.54|3.51|2.51|0
1646743500000|2022-03-08 12:45:00|3.54|2.54|3.53|2.53|3.54|2.54|3.53|2.53|0
1646743510000|2022-03-08 12:45:10|3.49|2.49|3.52|2.52|3.52|2.52|3.49|2.49|0
1646743520000|2022-03-08 12:45:20|3.53|2.53|3.52|2.52|3.53|2.53|3.48|2.48|0
1646743530000|2022-03-08 12:45:30|3.49|2.49|3.45|2.45|3.49|2.49|3.45|2.45|0
1646743540000|2022-03-08 12:45:40|3.47|2.47|3.44|2.44|3.49|2.49|3.44|2.44|0
1646743550000|2022-03-08 12:45:50|3.45|2.45|3.41|2.41|3.45|2.45|3.41|2.41|0
1646743560000|2022-03-08 12:46:00|3.38|2.38|3.41|2.41|3.41|2.41|3.37|2.37|0
1646743570000|2022-03-08 12:46:10|3.3|2.3|3.34|2.34|3.34|2.34|3.28|2.28|0
1646743580000|2022-03-08 12:46:20|3.37|2.37|3.38|2.38|3.4|2.4|3.37|2.37|0
1646743590000|2022-03-08 12:46:30|2.89|1.89|2.84|1.84|2.89|1.89|2.84|1.84|0
1646743600000|2022-03-08 12:46:40|3.34|2.34|3.74|2.74|3.74|2.74|3.34|2.34|0
1646743610000|2022-03-08 12:46:50|3.76|2.76|3.77|2.77|3.77|2.77|3.76|2.76|0
1646743620000|2022-03-08 12:47:00|3.74|2.74|3.7|2.7|3.76|2.76|3.7|2.7|0
1646743630000|2022-03-08 12:47:10|3.71|2.71|3.69|2.69|3.71|2.71|3.67|2.67|0
1646743640000|2022-03-08 12:47:20|3.71|2.71|3.7|2.7|3.71|2.71|3.7|2.7|0
1646743650000|2022-03-08 12:47:30|3.71|2.71|3.67|2.67|3.71|2.71|3.67|2.67|0
1646743660000|2022-03-08 12:47:40|3.68|2.68|3.72|2.72|3.72|2.72|3.68|2.68|0
1646743670000|2022-03-08 12:47:50|3.77|2.77|3.74|2.74|3.78|2.78|3.74|2.74|0
1646743680000|2022-03-08 12:48:00|3.75|2.75|3.71|2.71|3.78|2.78|3.71|2.71|0
1646743690000|2022-03-08 12:48:10|3.74|2.74|3.72|2.72|3.74|2.74|3.7|2.7|0
1646743700000|2022-03-08 12:48:20|3.73|2.73|3.68|2.68|3.73|2.73|3.68|2.68|0
1646743710000|2022-03-08 12:48:30|3.66|2.66|3.71|2.71|3.71|2.71|3.66|2.66|0
1646743720000|2022-03-08 12:48:40|3.67|2.67|3.67|2.67|3.67|2.67|3.65|2.65|0
1646743730000|2022-03-08 12:48:50|3.68|2.68|3.71|2.71|3.73|2.73|3.68|2.68|0
1646743740000|2022-03-08 12:49:00|3.69|2.69|3.74|2.74|3.74|2.74|3.69|2.69|0
1646743750000|2022-03-08 12:49:10|3.77|2.77|3.77|2.77|3.77|2.77|3.76|2.76|0
1646743760000|2022-03-08 12:49:20|3.79|2.79|3.81|2.81|3.82|2.82|3.79|2.79|0
1646743770000|2022-03-08 12:49:30|3.79|2.79|3.76|2.76|3.8|2.8|3.76|2.76|0
1646743780000|2022-03-08 12:49:40|3.77|2.77|3.74|2.74|3.77|2.77|3.74|2.74|0
1646743790000|2022-03-08 12:49:50|3.71|2.71|3.76|2.76|3.76|2.76|3.71|2.71|0
1646743800000|2022-03-08 12:50:00|3.71|2.71|3.67|2.67|3.71|2.71|3.65|2.65|0
1646743810000|2022-03-08 12:50:10|3.64|2.64|3.58|2.58|3.64|2.64|3.58|2.58|0
1646743820000|2022-03-08 12:50:20|3.61|2.61|3.58|2.58|3.61|2.61|3.58|2.58|0
1646743830000|2022-03-08 12:50:30|3.56|2.56|3.53|2.53|3.56|2.56|3.53|2.53|0
1646743840000|2022-03-08 12:50:40|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1646743850000|2022-03-08 12:50:50|3.52|2.52|3.53|2.53|3.53|2.53|3.5|2.5|0
1646743860000|2022-03-08 12:51:00|3.54|2.54|3.57|2.57|3.57|2.57|3.54|2.54|0
1646743870000|2022-03-08 12:51:10|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1646743880000|2022-03-08 12:51:20|3.54|2.54|3.52|2.52|3.54|2.54|3.52|2.52|0
1646743890000|2022-03-08 12:51:30|3.5|2.5|3.57|2.57|3.57|2.57|3.5|2.5|0
1646743900000|2022-03-08 12:51:40|3.58|2.58|3.57|2.57|3.58|2.58|3.57|2.57|0
1646743910000|2022-03-08 12:51:50|3.55|2.55|3.54|2.54|3.55|2.55|3.53|2.53|0
1646743920000|2022-03-08 12:52:00|3.51|2.51|3.54|2.54|3.54|2.54|3.51|2.51|0
1646743930000|2022-03-08 12:52:10|3.53|2.53|3.55|2.55|3.55|2.55|3.53|2.53|0
1646743940000|2022-03-08 12:52:20|3.54|2.54|3.58|2.58|3.58|2.58|3.54|2.54|0
1646743950000|2022-03-08 12:52:30|3.61|2.61|3.59|2.59|3.61|2.61|3.59|2.59|0
1646743960000|2022-03-08 12:52:40|3.6|2.6|3.65|2.65|3.65|2.65|3.6|2.6|0
1646743970000|2022-03-08 12:52:50|3.67|2.67|3.69|2.69|3.69|2.69|3.67|2.67|0
1646743980000|2022-03-08 12:53:00|3.7|2.7|3.68|2.68|3.7|2.7|3.68|2.68|0
1646743990000|2022-03-08 12:53:10|3.66|2.66|3.6|2.6|3.66|2.66|3.6|2.6|0
1646744000000|2022-03-08 12:53:20|3.63|2.63|3.61|2.61|3.63|2.63|3.61|2.61|0
1646744010000|2022-03-08 12:53:30|3.66|2.66|3.61|2.61|3.66|2.66|3.61|2.61|0
1646744020000|2022-03-08 12:53:40|3.59|2.59|3.58|2.58|3.59|2.59|3.58|2.58|0
1646744030000|2022-03-08 12:53:50|3.59|2.59|3.58|2.58|3.59|2.59|3.57|2.57|0
1646744040000|2022-03-08 12:54:00|3.55|2.55|3.57|2.57|3.58|2.58|3.55|2.55|0
1646744050000|2022-03-08 12:54:10|3.55|2.55|3.53|2.53|3.55|2.55|3.53|2.53|0
1646744060000|2022-03-08 12:54:20|3.54|2.54|3.55|2.55|3.55|2.55|3.53|2.53|0
1646744070000|2022-03-08 12:54:30|3.56|2.56|3.53|2.53|3.56|2.56|3.53|2.53|0
1646744080000|2022-03-08 12:54:40|3.5|2.5|3.5|2.5|3.52|2.52|3.5|2.5|0
1646744090000|2022-03-08 12:54:50|3.51|2.51|3.49|2.49|3.51|2.51|3.49|2.49|0
1646744100000|2022-03-08 12:55:00|3.5|2.5|3.52|2.52|3.52|2.52|3.5|2.5|0
1646744110000|2022-03-08 12:55:10|3.54|2.54|3.49|2.49|3.54|2.54|3.49|2.49|0
1646744120000|2022-03-08 12:55:20|3.5|2.5|3.51|2.51|3.53|2.53|3.5|2.5|0
1646744130000|2022-03-08 12:55:30|3.5|2.5|3.5|2.5|3.5|2.5|3.5|2.5|0
1646744140000|2022-03-08 12:55:40|3.49|2.49|3.51|2.51|3.51|2.51|3.49|2.49|0
1646744150000|2022-03-08 12:55:50|3.53|2.53|3.52|2.52|3.53|2.53|3.51|2.51|0
1646744160000|2022-03-08 12:56:00|3.53|2.53|3.51|2.51|3.55|2.55|3.51|2.51|0
1646744170000|2022-03-08 12:56:10|3.5|2.5|3.49|2.49|3.5|2.5|3.49|2.49|0
1646744180000|2022-03-08 12:56:20|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1646744190000|2022-03-08 12:56:30|3.49|2.49|3.5|2.5|3.5|2.5|3.49|2.49|0
1646744200000|2022-03-08 12:56:40|3.49|2.49|3.52|2.52|3.52|2.52|3.49|2.49|0
1646744210000|2022-03-08 12:56:50|3.51|2.51|3.51|2.51|3.52|2.52|3.51|2.51|0
1646744220000|2022-03-08 12:57:00|3.53|2.53|3.54|2.54|3.55|2.55|3.53|2.53|0
1646744230000|2022-03-08 12:57:10|3.55|2.55|3.59|2.59|3.59|2.59|3.55|2.55|0
1646744240000|2022-03-08 12:57:20|3.63|2.63|3.59|2.59|3.63|2.63|3.59|2.59|0
1646744250000|2022-03-08 12:57:30|3.61|2.61|3.58|2.58|3.61|2.61|3.58|2.58|0
1646744260000|2022-03-08 12:57:40|3.59|2.59|3.54|2.54|3.59|2.59|3.54|2.54|0
1646744270000|2022-03-08 12:57:50|3.55|2.55|3.55|2.55|3.55|2.55|3.52|2.52|0
1646744280000|2022-03-08 12:58:00|3.51|2.51|3.54|2.54|3.54|2.54|3.51|2.51|0
1646744290000|2022-03-08 12:58:10|3.52|2.52|3.54|2.54|3.54|2.54|3.52|2.52|0
1646744300000|2022-03-08 12:58:20|3.55|2.55|3.53|2.53|3.55|2.55|3.53|2.53|0
1646744310000|2022-03-08 12:58:30|3.52|2.52|3.54|2.54|3.54|2.54|3.52|2.52|0
1646744320000|2022-03-08 12:58:40|3.55|2.55|3.56|2.56|3.56|2.56|3.55|2.55|0
1646744330000|2022-03-08 12:58:50|3.57|2.57|3.56|2.56|3.57|2.57|3.56|2.56|0
1646744340000|2022-03-08 12:59:00|3.59|2.59|3.62|2.62|3.62|2.62|3.59|2.59|0
1646744350000|2022-03-08 12:59:10|3.63|2.63|3.66|2.66|3.66|2.66|3.61|2.61|0
1646744360000|2022-03-08 12:59:20|3.67|2.67|3.69|2.69|3.69|2.69|3.67|2.67|0
1646744370000|2022-03-08 12:59:30|3.72|2.72|3.71|2.71|3.72|2.72|3.71|2.71|0
1646744380000|2022-03-08 12:59:40|3.69|2.69|3.68|2.68|3.69|2.69|3.66|2.66|0
1646744390000|2022-03-08 12:59:50|3.69|2.69|3.67|2.67|3.69|2.69|3.67|2.67|0
1646744400000|2022-03-08 13:00:00|3.66|2.66|3.71|2.71|3.71|2.71|3.66|2.66|0
1646744410000|2022-03-08 13:00:10|3.68|2.68|3.64|2.64|3.72|2.72|3.64|2.64|0
1646744420000|2022-03-08 13:00:20|3.65|2.65|3.63|2.63|3.65|2.65|3.62|2.62|0
1646744430000|2022-03-08 13:00:30|3.64|2.64|3.61|2.61|3.64|2.64|3.61|2.61|0
1646744440000|2022-03-08 13:00:40|3.62|2.62|3.62|2.62|3.62|2.62|3.61|2.61|0
1646744450000|2022-03-08 13:00:50|3.61|2.61|3.57|2.57|3.61|2.61|3.57|2.57|0
1646744460000|2022-03-08 13:01:00|3.56|2.56|3.56|2.56|3.58|2.58|3.54|2.54|0
1646744470000|2022-03-08 13:01:10|3.57|2.57|3.55|2.55|3.58|2.58|3.53|2.53|0
1646744480000|2022-03-08 13:01:20|3.53|2.53|3.49|2.49|3.53|2.53|3.49|2.49|0
1646744490000|2022-03-08 13:01:30|3.51|2.51|3.47|2.47|3.51|2.51|3.47|2.47|0
1646744500000|2022-03-08 13:01:40|3.46|2.46|3.45|2.45|3.47|2.47|3.45|2.45|0
1646744510000|2022-03-08 13:01:50|3.47|2.47|3.42|2.42|3.47|2.47|3.41|2.41|0
1646744520000|2022-03-08 13:02:00|3.4|2.4|3.47|2.47|3.47|2.47|3.39|2.39|0
1646744530000|2022-03-08 13:02:10|3.46|2.46|3.44|2.44|3.46|2.46|3.43|2.43|0
1646744540000|2022-03-08 13:02:20|3.43|2.43|3.5|2.5|3.5|2.5|3.43|2.43|0
1646744550000|2022-03-08 13:02:30|3.49|2.49|3.52|2.52|3.52|2.52|3.49|2.49|0
1646744560000|2022-03-08 13:02:40|3.54|2.54|3.6|2.6|3.6|2.6|3.54|2.54|0
1646744570000|2022-03-08 13:02:50|3.58|2.58|3.59|2.59|3.59|2.59|3.58|2.58|0
1646744580000|2022-03-08 13:03:00|3.58|2.58|3.55|2.55|3.59|2.59|3.55|2.55|0
1646744590000|2022-03-08 13:03:10|3.57|2.57|3.58|2.58|3.58|2.58|3.57|2.57|0
1646744600000|2022-03-08 13:03:20|3.59|2.59|3.58|2.58|3.59|2.59|3.58|2.58|0
1646744610000|2022-03-08 13:03:30|3.57|2.57|3.59|2.59|3.59|2.59|3.57|2.57|0
1646744620000|2022-03-08 13:03:40|3.58|2.58|3.58|2.58|3.58|2.58|3.58|2.58|0
1646744630000|2022-03-08 13:03:50|3.57|2.57|3.58|2.58|3.58|2.58|3.57|2.57|0
1646744640000|2022-03-08 13:04:00|3.55|2.55|3.58|2.58|3.6|2.6|3.55|2.55|0
1646744650000|2022-03-08 13:04:10|3.59|2.59|3.59|2.59|3.6|2.6|3.59|2.59|0
1646744660000|2022-03-08 13:04:20|3.6|2.6|3.59|2.59|3.6|2.6|3.58|2.58|0
1646744670000|2022-03-08 13:04:30|3.61|2.61|3.62|2.62|3.62|2.62|3.61|2.61|0
1646744680000|2022-03-08 13:04:40|3.68|2.68|3.68|2.68|3.71|2.71|3.68|2.68|0
1646744690000|2022-03-08 13:04:50|3.69|2.69|3.71|2.71|3.73|2.73|3.69|2.69|0
1646744700000|2022-03-08 13:05:00|3.74|2.74|3.76|2.76|3.76|2.76|3.71|2.71|0
1646744710000|2022-03-08 13:05:10|3.75|2.75|3.79|2.79|3.79|2.79|3.74|2.74|0
1646744720000|2022-03-08 13:05:20|3.8|2.8|3.83|2.83|3.84|2.84|3.8|2.8|0
1646744730000|2022-03-08 13:05:30|3.85|2.85|3.8|2.8|3.85|2.85|3.8|2.8|0
1646744740000|2022-03-08 13:05:40|3.77|2.77|3.8|2.8|3.8|2.8|3.77|2.77|0
1646744750000|2022-03-08 13:05:50|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1646744760000|2022-03-08 13:06:00|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1646744770000|2022-03-08 13:06:10|3.82|2.82|3.74|2.74|3.82|2.82|3.74|2.74|0
1646744780000|2022-03-08 13:06:20|3.73|2.73|3.76|2.76|3.76|2.76|3.73|2.73|0
1646744790000|2022-03-08 13:06:30|3.74|2.74|3.73|2.73|3.77|2.77|3.73|2.73|0
1646744800000|2022-03-08 13:06:40|3.7|2.7|3.6|2.6|3.7|2.7|3.6|2.6|0
1646744810000|2022-03-08 13:06:50|3.61|2.61|3.62|2.62|3.62|2.62|3.61|2.61|0
1646744820000|2022-03-08 13:07:00|3.64|2.64|3.67|2.67|3.67|2.67|3.64|2.64|0
1646744830000|2022-03-08 13:07:10|3.68|2.68|3.7|2.7|3.7|2.7|3.68|2.68|0
1646744840000|2022-03-08 13:07:20|3.71|2.71|3.75|2.75|3.75|2.75|3.71|2.71|0
1646744850000|2022-03-08 13:07:30|3.74|2.74|3.75|2.75|3.78|2.78|3.74|2.74|0
1646744860000|2022-03-08 13:07:40|3.74|2.74|3.72|2.72|3.76|2.76|3.72|2.72|0
1646744870000|2022-03-08 13:07:50|3.51|2.51|3.53|2.53|3.53|2.53|3.51|2.51|0
1646744880000|2022-03-08 13:08:00|3.52|2.52|3.49|2.49|3.52|2.52|3.48|2.48|0
1646744890000|2022-03-08 13:08:10|3.47|2.47|3.45|2.45|3.47|2.47|3.45|2.45|0
1646744900000|2022-03-08 13:08:20|3.44|2.44|3.46|2.46|3.46|2.46|3.44|2.44|0
1646744910000|2022-03-08 13:08:30|3.44|2.44|3.46|2.46|3.46|2.46|3.44|2.44|0
1646744920000|2022-03-08 13:08:40|3.45|2.45|3.44|2.44|3.45|2.45|3.44|2.44|0
1646744930000|2022-03-08 13:08:50|3.49|2.49|3.49|2.49|3.49|2.49|3.48|2.48|0
1646744940000|2022-03-08 13:09:00|3.52|2.52|3.53|2.53|3.56|2.56|3.52|2.52|0
1646744950000|2022-03-08 13:09:10|3.56|2.56|3.57|2.57|3.57|2.57|3.56|2.56|0
1646744960000|2022-03-08 13:09:20|3.58|2.58|3.56|2.56|3.58|2.58|3.54|2.54|0
1646744970000|2022-03-08 13:09:30|3.54|2.54|3.54|2.54|3.56|2.56|3.54|2.54|0
1646744980000|2022-03-08 13:09:40|3.52|2.52|3.52|2.52|3.52|2.52|3.51|2.51|0
1646744990000|2022-03-08 13:09:50|3.53|2.53|3.53|2.53|3.53|2.53|3.52|2.52|0
1646745000000|2022-03-08 13:10:00|3.56|2.56|3.57|2.57|3.57|2.57|3.55|2.55|0
1646745010000|2022-03-08 13:10:10|3.56|2.56|3.53|2.53|3.56|2.56|3.53|2.53|0
1646745020000|2022-03-08 13:10:20|3.52|2.52|3.49|2.49|3.54|2.54|3.49|2.49|0
1646745030000|2022-03-08 13:10:30|3.48|2.48|3.49|2.49|3.49|2.49|3.47|2.47|0
1646745040000|2022-03-08 13:10:40|3.5|2.5|3.42|2.42|3.5|2.5|3.42|2.42|0
1646745050000|2022-03-08 13:10:50|3.36|2.36|3.35|2.35|3.36|2.36|3.35|2.35|0
1646745060000|2022-03-08 13:11:00|3.37|2.37|3.22|2.22|3.37|2.37|3.22|2.22|0
1646745070000|2022-03-08 13:11:10|3.14|2.14|3.1|2.1|3.21|2.21|3.1|2.1|0
1646745080000|2022-03-08 13:11:20|3.02|2.02|2.94|1.94|3.02|2.02|2.94|1.94|0
1646745090000|2022-03-08 13:11:30|2.97|1.97|2.97|1.97|3.01|2.01|2.97|1.97|0
1646745100000|2022-03-08 13:11:40|2.91|1.91|2.99|1.99|2.99|1.99|2.91|1.91|0
1646745110000|2022-03-08 13:11:50|2.94|1.94|3.01|2.01|3.05|2.05|2.94|1.94|0
1646745120000|2022-03-08 13:12:00|3.08|2.08|3.1|2.1|3.1|2.1|3.05|2.05|0
1646745130000|2022-03-08 13:12:10|3.05|2.05|3.08|2.08|3.09|2.09|3.05|2.05|0
1646745140000|2022-03-08 13:12:20|3.05|2.05|3.02|2.02|3.05|2.05|3.02|2.02|0
1646745150000|2022-03-08 13:12:30|3.07|2.07|3.07|2.07|3.09|2.09|3.07|2.07|0
1646745160000|2022-03-08 13:12:40|3.09|2.09|3.05|2.05|3.09|2.09|3.05|2.05|0
1646745170000|2022-03-08 13:12:50|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1646745180000|2022-03-08 13:13:00|3.04|2.04|3.01|2.01|3.04|2.04|3.01|2.01|0
1646745190000|2022-03-08 13:13:10|3|2|3.05|2.05|3.05|2.05|3|2|0
1646745200000|2022-03-08 13:13:20|3.04|2.04|2.98|1.98|3.04|2.04|2.98|1.98|0
1646745210000|2022-03-08 13:13:30|2.96|1.96|2.92|1.92|2.96|1.96|2.92|1.92|0
1646745220000|2022-03-08 13:13:40|2.95|1.95|2.92|1.92|2.96|1.96|2.92|1.92|0
1646745230000|2022-03-08 13:13:50|2.93|1.93|2.85|1.85|2.93|1.93|2.85|1.85|0
1646745240000|2022-03-08 13:14:00|2.86|1.86|2.82|1.82|2.86|1.86|2.82|1.82|0
1646745250000|2022-03-08 13:14:10|2.86|1.86|2.88|1.88|2.9|1.9|2.86|1.86|0
1646745260000|2022-03-08 13:14:20|2.91|1.91|2.89|1.89|2.91|1.91|2.88|1.88|0
1646745270000|2022-03-08 13:14:30|2.85|1.85|2.83|1.83|2.85|1.85|2.83|1.83|0
1646745280000|2022-03-08 13:14:40|2.74|1.74|2.77|1.77|2.77|1.77|2.74|1.74|0
1646745290000|2022-03-08 13:14:50|2.78|1.78|2.79|1.79|2.8|1.8|2.78|1.78|0
1646745300000|2022-03-08 13:15:00|2.84|1.84|2.84|1.84|2.84|1.84|2.84|1.84|0
1646745310000|2022-03-08 13:15:10|2.86|1.86|2.81|1.81|2.91|1.91|2.81|1.81|0
1646745320000|2022-03-08 13:15:20|2.83|1.83|2.81|1.81|2.83|1.83|2.8|1.8|0
1646745330000|2022-03-08 13:15:30|2.8|1.8|2.8|1.8|2.8|1.8|2.79|1.79|0
1646745340000|2022-03-08 13:15:40|2.81|1.81|2.79|1.79|2.81|1.81|2.79|1.79|0
1646745350000|2022-03-08 13:15:50|2.81|1.81|2.86|1.86|2.89|1.89|2.81|1.81|0
1646745360000|2022-03-08 13:16:00|2.84|1.84|2.81|1.81|2.84|1.84|2.81|1.81|0
1646745370000|2022-03-08 13:16:10|2.8|1.8|2.78|1.78|2.8|1.8|2.78|1.78|0
1646745380000|2022-03-08 13:16:20|2.83|1.83|2.84|1.84|2.84|1.84|2.8|1.8|0
1646745390000|2022-03-08 13:16:30|2.88|1.88|2.84|1.84|2.88|1.88|2.84|1.84|0
1646745400000|2022-03-08 13:16:40|2.82|1.82|2.88|1.88|2.88|1.88|2.82|1.82|0
1646745410000|2022-03-08 13:16:50|2.84|1.84|2.88|1.88|2.88|1.88|2.84|1.84|0
1646745420000|2022-03-08 13:17:00|2.86|1.86|2.87|1.87|2.87|1.87|2.86|1.86|0
1646745430000|2022-03-08 13:17:10|2.89|1.89|2.9|1.9|2.9|1.9|2.89|1.89|0
1646745440000|2022-03-08 13:17:20|2.89|1.89|2.93|1.93|2.93|1.93|2.89|1.89|0
1646745450000|2022-03-08 13:17:30|2.97|1.97|2.95|1.95|2.97|1.97|2.93|1.93|0
1646745460000|2022-03-08 13:17:40|2.96|1.96|2.97|1.97|2.97|1.97|2.96|1.96|0
1646745470000|2022-03-08 13:17:50|2.98|1.98|2.99|1.99|2.99|1.99|2.98|1.98|0
1646745480000|2022-03-08 13:18:00|2.95|1.95|2.93|1.93|2.95|1.95|2.93|1.93|0
1646745490000|2022-03-08 13:18:10|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1646745500000|2022-03-08 13:18:20|2.9|1.9|2.91|1.91|2.92|1.92|2.88|1.88|0
1646745510000|2022-03-08 13:18:30|2.92|1.92|2.98|1.98|2.98|1.98|2.91|1.91|0
1646745520000|2022-03-08 13:18:40|2.99|1.99|3|2|3|2|2.99|1.99|0
1646745530000|2022-03-08 13:18:50|2.97|1.97|2.97|1.97|2.99|1.99|2.97|1.97|0
1646745540000|2022-03-08 13:19:00|2.98|1.98|2.99|1.99|2.99|1.99|2.98|1.98|0
1646745550000|2022-03-08 13:19:10|2.98|1.98|3|2|3|2|2.98|1.98|0
1646745560000|2022-03-08 13:19:20|2.99|1.99|3|2|3|2|2.99|1.99|0
1646745570000|2022-03-08 13:19:30|3.01|2.01|3|2|3.01|2.01|3|2|0
1646745580000|2022-03-08 13:19:40|2.98|1.98|2.98|1.98|2.98|1.98|2.96|1.96|0
1646745590000|2022-03-08 13:19:50|2.99|1.99|2.92|1.92|2.99|1.99|2.92|1.92|0
1646745600000|2022-03-08 13:20:00|2.93|1.93|2.97|1.97|2.97|1.97|2.93|1.93|0
1646745610000|2022-03-08 13:20:10|2.95|1.95|2.91|1.91|2.95|1.95|2.91|1.91|0
1646745620000|2022-03-08 13:20:20|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1646745630000|2022-03-08 13:20:30|2.88|1.88|2.89|1.89|2.9|1.9|2.88|1.88|0
1646745640000|2022-03-08 13:20:40|2.88|1.88|2.87|1.87|2.88|1.88|2.87|1.87|0
1646745650000|2022-03-08 13:20:50|2.84|1.84|2.83|1.83|2.84|1.84|2.83|1.83|0
1646745660000|2022-03-08 13:21:00|2.81|1.81|2.79|1.79|2.82|1.82|2.79|1.79|0
1646745670000|2022-03-08 13:21:10|2.82|1.82|2.82|1.82|2.82|1.82|2.81|1.81|0
1646745680000|2022-03-08 13:21:20|2.84|1.84|2.85|1.85|2.86|1.86|2.84|1.84|0
1646745690000|2022-03-08 13:21:30|2.87|1.87|2.89|1.89|2.89|1.89|2.87|1.87|0
1646745700000|2022-03-08 13:21:40|2.9|1.9|2.9|1.9|2.91|1.91|2.9|1.9|0
1646745710000|2022-03-08 13:21:50|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1646745720000|2022-03-08 13:22:00|2.84|1.84|2.86|1.86|2.86|1.86|2.84|1.84|0
1646745730000|2022-03-08 13:22:10|2.88|1.88|2.89|1.89|2.89|1.89|2.87|1.87|0
1646745740000|2022-03-08 13:22:20|2.9|1.9|2.93|1.93|2.93|1.93|2.9|1.9|0
1646745750000|2022-03-08 13:22:30|2.94|1.94|2.9|1.9|2.94|1.94|2.89|1.89|0
1646745760000|2022-03-08 13:22:40|2.84|1.84|2.85|1.85|2.85|1.85|2.84|1.84|0
1646745770000|2022-03-08 13:22:50|2.84|1.84|2.76|1.76|2.84|1.84|2.76|1.76|0
1646745780000|2022-03-08 13:23:00|2.78|1.78|2.79|1.79|2.8|1.8|2.78|1.78|0
1646745790000|2022-03-08 13:23:10|2.8|1.8|2.86|1.86|2.86|1.86|2.8|1.8|0
1646745800000|2022-03-08 13:23:20|2.85|1.85|2.86|1.86|2.87|1.87|2.85|1.85|0
1646745810000|2022-03-08 13:23:30|2.89|1.89|2.89|1.89|2.9|1.9|2.89|1.89|0
1646745820000|2022-03-08 13:23:40|2.88|1.88|2.87|1.87|2.89|1.89|2.87|1.87|0
1646745830000|2022-03-08 13:23:50|2.86|1.86|2.85|1.85|2.87|1.87|2.85|1.85|0
1646745840000|2022-03-08 13:24:00|2.87|1.87|2.92|1.92|2.92|1.92|2.87|1.87|0
1646745860000|2022-03-08 13:24:20|2.93|1.93|2.9|1.9|2.94|1.94|2.9|1.9|0
1646745870000|2022-03-08 13:24:30|2.86|1.86|2.86|1.86|2.87|1.87|2.86|1.86|0
1646745880000|2022-03-08 13:24:40|2.87|1.87|3.16|2.16|3.17|2.17|2.61|1.61|0
1646745890000|2022-03-08 13:24:50|3.17|2.17|2.99|1.99|3.17|2.17|2.99|1.99|0
1646745900000|2022-03-08 13:25:00|3.01|2.01|3|2|3.01|2.01|3|2|0
1646745910000|2022-03-08 13:25:10|2.99|1.99|3.03|2.03|3.05|2.05|2.99|1.99|0
1646745920000|2022-03-08 13:25:20|2.98|1.98|3.01|2.01|3.01|2.01|2.98|1.98|0
1646745930000|2022-03-08 13:25:30|3.03|2.03|3.05|2.05|3.05|2.05|3.03|2.03|0
1646745940000|2022-03-08 13:25:40|3.06|2.06|3.06|2.06|3.06|2.06|3.05|2.05|0
1646745950000|2022-03-08 13:25:50|3.05|2.05|3.07|2.07|3.07|2.07|3.05|2.05|0
1646745960000|2022-03-08 13:26:00|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1646745970000|2022-03-08 13:26:10|3.12|2.12|3.16|2.16|3.16|2.16|3.12|2.12|0
1646745980000|2022-03-08 13:26:20|3.14|2.14|3.15|2.15|3.15|2.15|3.14|2.14|0
1646745990000|2022-03-08 13:26:30|3.14|2.14|3.16|2.16|3.17|2.17|3.14|2.14|0
1646746000000|2022-03-08 13:26:40|3.17|2.17|3.13|2.13|3.17|2.17|3.13|2.13|0
1646746010000|2022-03-08 13:26:50|3.18|2.18|3.19|2.19|3.2|2.2|3.18|2.18|0
1646746020000|2022-03-08 13:27:00|3.18|2.18|3.18|2.18|3.19|2.19|3.18|2.18|0
1646746030000|2022-03-08 13:27:10|3.19|2.19|3.23|2.23|3.23|2.23|3.17|2.17|0
1646746040000|2022-03-08 13:27:20|3.21|2.21|3.19|2.19|3.21|2.21|3.19|2.19|0
1646746050000|2022-03-08 13:27:30|3.22|2.22|3.2|2.2|3.22|2.22|3.19|2.19|0
1646746060000|2022-03-08 13:27:40|3.21|2.21|3.22|2.22|3.22|2.22|3.21|2.21|0
1646746070000|2022-03-08 13:27:50|3.23|2.23|3.23|2.23|3.23|2.23|3.23|2.23|0
1646746080000|2022-03-08 13:28:00|3.22|2.22|3.14|2.14|3.22|2.22|3.14|2.14|0
1646746090000|2022-03-08 13:28:10|3.13|2.13|3.17|2.17|3.17|2.17|3.12|2.12|0
1646746100000|2022-03-08 13:28:20|3.16|2.16|3.19|2.19|3.19|2.19|3.16|2.16|0
1646746110000|2022-03-08 13:28:30|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1646746120000|2022-03-08 13:28:40|3.16|2.16|3.15|2.15|3.16|2.16|3.15|2.15|0
1646746130000|2022-03-08 13:28:50|3.16|2.16|3.18|2.18|3.18|2.18|3.16|2.16|0
1646746140000|2022-03-08 13:29:00|3.19|2.19|3.17|2.17|3.19|2.19|3.17|2.17|0
1646746150000|2022-03-08 13:29:10|3.16|2.16|3.2|2.2|3.2|2.2|3.16|2.16|0
1646746160000|2022-03-08 13:29:20|3.21|2.21|3.2|2.2|3.21|2.21|3.2|2.2|0
1646746170000|2022-03-08 13:29:30|3.22|2.22|3.22|2.22|3.23|2.23|3.22|2.22|0
1646746180000|2022-03-08 13:29:40|3.21|2.21|3.21|2.21|3.22|2.22|3.21|2.21|0
1646746190000|2022-03-08 13:29:50|3.22|2.22|3.2|2.2|3.22|2.22|3.2|2.2|0
1646746200000|2022-03-08 13:30:00|3.21|2.21|3.21|2.21|3.21|2.21|3.21|2.21|0
1646746210000|2022-03-08 13:30:10|3.22|2.22|3.16|2.16|3.23|2.23|3.16|2.16|0
1646746220000|2022-03-08 13:30:20|3.18|2.18|3.16|2.16|3.18|2.18|3.15|2.15|0
1646746230000|2022-03-08 13:30:30|3.18|2.18|3.16|2.16|3.18|2.18|3.15|2.15|0
1646746240000|2022-03-08 13:30:40|3.18|2.18|3.22|2.22|3.22|2.22|3.18|2.18|0
1646746250000|2022-03-08 13:30:50|3.21|2.21|3.23|2.23|3.23|2.23|3.21|2.21|0
1646746260000|2022-03-08 13:31:00|3.22|2.22|3.23|2.23|3.23|2.23|3.22|2.22|0
1646746270000|2022-03-08 13:31:10|3.19|2.19|3.2|2.2|3.21|2.21|3.19|2.19|0
1646746280000|2022-03-08 13:31:20|3.18|2.18|3.17|2.17|3.18|2.18|3.16|2.16|0
1646746290000|2022-03-08 13:31:30|3.16|2.16|3.18|2.18|3.18|2.18|3.16|2.16|0
1646746300000|2022-03-08 13:31:40|3.17|2.17|3.16|2.16|3.17|2.17|3.14|2.14|0
1646746310000|2022-03-08 13:31:50|3.15|2.15|3.13|2.13|3.17|2.17|3.12|2.12|0
1646746320000|2022-03-08 13:32:00|3.14|2.14|3.09|2.09|3.14|2.14|3.09|2.09|0
1646746330000|2022-03-08 13:32:10|3.1|2.1|3.11|2.11|3.11|2.11|3.1|2.1|0
1646746340000|2022-03-08 13:32:20|3.09|2.09|3.1|2.1|3.1|2.1|3.09|2.09|0
1646746350000|2022-03-08 13:32:30|3.12|2.12|3.12|2.12|3.12|2.12|3.1|2.1|0
1646746360000|2022-03-08 13:32:40|3.13|2.13|3.1|2.1|3.13|2.13|3.1|2.1|0
1646746370000|2022-03-08 13:32:50|3.09|2.09|3.07|2.07|3.09|2.09|3.07|2.07|0
1646746380000|2022-03-08 13:33:00|3.06|2.06|3.03|2.03|3.06|2.06|3.03|2.03|0
1646746390000|2022-03-08 13:33:10|3.05|2.05|3.11|2.11|3.12|2.12|3.05|2.05|0
1646746400000|2022-03-08 13:33:20|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1646746410000|2022-03-08 13:33:30|3.14|2.14|3.13|2.13|3.14|2.14|3.12|2.12|0
1646746420000|2022-03-08 13:33:40|3.18|2.18|3.11|2.11|3.18|2.18|3.11|2.11|0
1646746430000|2022-03-08 13:33:50|3.12|2.12|3.11|2.11|3.12|2.12|3.1|2.1|0
1646746440000|2022-03-08 13:34:00|3.1|2.1|3.08|2.08|3.12|2.12|3.08|2.08|0
1646746450000|2022-03-08 13:34:10|3.06|2.06|3.06|2.06|3.06|2.06|3.04|2.04|0
1646746460000|2022-03-08 13:34:20|3.07|2.07|3.14|2.14|3.14|2.14|3.07|2.07|0
1646746470000|2022-03-08 13:34:30|3.16|2.16|3.14|2.14|3.16|2.16|3.14|2.14|0
1646746480000|2022-03-08 13:34:40|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1646746490000|2022-03-08 13:34:50|3.09|2.09|3.11|2.11|3.11|2.11|3.08|2.08|0
1646746500000|2022-03-08 13:35:00|3.12|2.12|3.09|2.09|3.12|2.12|3.07|2.07|0
1646746510000|2022-03-08 13:35:10|3.12|2.12|3.16|2.16|3.16|2.16|3.12|2.12|0
1646746520000|2022-03-08 13:35:20|3.17|2.17|3.17|2.17|3.17|2.17|3.17|2.17|0
1646746530000|2022-03-08 13:35:30|3.16|2.16|3.15|2.15|3.17|2.17|3.15|2.15|0
1646746540000|2022-03-08 13:35:40|3.18|2.18|3.2|2.2|3.2|2.2|3.18|2.18|0
1646746550000|2022-03-08 13:35:50|3.21|2.21|3.22|2.22|3.22|2.22|3.2|2.2|0
1646746560000|2022-03-08 13:36:00|3.26|2.26|3.25|2.25|3.27|2.27|3.25|2.25|0
1646746570000|2022-03-08 13:36:10|3.24|2.24|3.27|2.27|3.27|2.27|3.21|2.21|0
1646746580000|2022-03-08 13:36:20|3.29|2.29|3.32|2.32|3.32|2.32|3.28|2.28|0
1646746590000|2022-03-08 13:36:30|3.38|2.38|3.33|2.33|3.38|2.38|3.33|2.33|0
1646746600000|2022-03-08 13:36:40|3.31|2.31|3.35|2.35|3.35|2.35|3.31|2.31|0
1646746620000|2022-03-08 13:37:00|3.36|2.36|3.37|2.37|3.37|2.37|3.36|2.36|0
1646746630000|2022-03-08 13:37:10|3.4|2.4|3.44|2.44|3.44|2.44|3.4|2.4|0
1646746640000|2022-03-08 13:37:20|3.43|2.43|3.42|2.42|3.45|2.45|3.42|2.42|0
1646746650000|2022-03-08 13:37:30|3.41|2.41|3.43|2.43|3.43|2.43|3.41|2.41|0
1646746660000|2022-03-08 13:37:40|3.45|2.45|3.45|2.45|3.45|2.45|3.45|2.45|0
1646746670000|2022-03-08 13:37:50|3.46|2.46|3.43|2.43|3.46|2.46|3.43|2.43|0
1646746680000|2022-03-08 13:38:00|3.42|2.42|3.42|2.42|3.42|2.42|3.42|2.42|0
1646746690000|2022-03-08 13:38:10|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1646746700000|2022-03-08 13:38:20|3.45|2.45|3.48|2.48|3.48|2.48|3.45|2.45|0
1646746710000|2022-03-08 13:38:30|3.45|2.45|3.49|2.49|3.49|2.49|3.45|2.45|0
1646746720000|2022-03-08 13:38:40|3.51|2.51|3.47|2.47|3.51|2.51|3.47|2.47|0
1646746730000|2022-03-08 13:38:50|3.48|2.48|3.44|2.44|3.48|2.48|3.44|2.44|0
1646746740000|2022-03-08 13:39:00|3.41|2.41|3.41|2.41|3.41|2.41|3.41|2.41|0
1646746750000|2022-03-08 13:39:10|3.39|2.39|3.42|2.42|3.42|2.42|3.39|2.39|0
1646746760000|2022-03-08 13:39:20|3.44|2.44|3.45|2.45|3.45|2.45|3.44|2.44|0
1646746770000|2022-03-08 13:39:30|3.46|2.46|3.49|2.49|3.49|2.49|3.46|2.46|0
1646746780000|2022-03-08 13:39:40|3.5|2.5|3.48|2.48|3.5|2.5|3.48|2.48|0
1646746790000|2022-03-08 13:39:50|3.49|2.49|3.48|2.48|3.49|2.49|3.47|2.47|0
1646746800000|2022-03-08 13:40:00|3.47|2.47|3.49|2.49|3.49|2.49|3.47|2.47|0
1646746810000|2022-03-08 13:40:10|3.5|2.5|3.5|2.5|3.5|2.5|3.5|2.5|0
1646746820000|2022-03-08 13:40:20|3.48|2.48|3.51|2.51|3.51|2.51|3.48|2.48|0
1646746830000|2022-03-08 13:40:30|3.53|2.53|3.58|2.58|3.58|2.58|3.51|2.51|0
1646746840000|2022-03-08 13:40:40|3.6|2.6|3.58|2.58|3.6|2.6|3.58|2.58|0
1646746850000|2022-03-08 13:40:50|3.55|2.55|3.55|2.55|3.58|2.58|3.55|2.55|0
1646746860000|2022-03-08 13:41:00|3.53|2.53|3.55|2.55|3.55|2.55|3.53|2.53|0
1646746870000|2022-03-08 13:41:10|3.57|2.57|3.59|2.59|3.59|2.59|3.57|2.57|0
1646746880000|2022-03-08 13:41:20|3.58|2.58|3.64|2.64|3.64|2.64|3.58|2.58|0
1646746890000|2022-03-08 13:41:30|3.7|2.7|3.66|2.66|3.7|2.7|3.66|2.66|0
1646746900000|2022-03-08 13:41:40|3.61|2.61|3.65|2.65|3.65|2.65|3.61|2.61|0
1646746910000|2022-03-08 13:41:50|3.64|2.64|3.63|2.63|3.64|2.64|3.63|2.63|0
1646746920000|2022-03-08 13:42:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1646746930000|2022-03-08 13:42:10|3.59|2.59|3.58|2.58|3.6|2.6|3.58|2.58|0
1646746940000|2022-03-08 13:42:20|3.57|2.57|3.59|2.59|3.59|2.59|3.57|2.57|0
1646746950000|2022-03-08 13:42:30|3.58|2.58|3.59|2.59|3.59|2.59|3.58|2.58|0
1646746960000|2022-03-08 13:42:40|3.57|2.57|3.56|2.56|3.57|2.57|3.56|2.56|0
1646746970000|2022-03-08 13:42:50|3.57|2.57|3.56|2.56|3.57|2.57|3.56|2.56|0
1646746980000|2022-03-08 13:43:00|3.59|2.59|3.77|2.77|3.78|2.78|3.59|2.59|0
1646746990000|2022-03-08 13:43:10|3.78|2.78|3.71|2.71|3.78|2.78|3.71|2.71|0
1646747000000|2022-03-08 13:43:20|3.69|2.69|3.66|2.66|3.69|2.69|3.65|2.65|0
1646747010000|2022-03-08 13:43:30|3.62|2.62|3.62|2.62|3.62|2.62|3.62|2.62|0
1646747020000|2022-03-08 13:43:40|3.61|2.61|3.65|2.65|3.65|2.65|3.61|2.61|0
1646747030000|2022-03-08 13:43:50|3.63|2.63|3.3|2.3|3.63|2.63|3.3|2.3|0
1646747040000|2022-03-08 13:44:00|3.32|2.32|3.33|2.33|3.33|2.33|3.31|2.31|0
1646747050000|2022-03-08 13:44:10|3.32|2.32|3.32|2.32|3.33|2.33|3.32|2.32|0
1646747060000|2022-03-08 13:44:20|3.34|2.34|3.33|2.33|3.34|2.34|3.31|2.31|0
1646747070000|2022-03-08 13:44:30|3.35|2.35|3.38|2.38|3.38|2.38|3.35|2.35|0
1646747080000|2022-03-08 13:44:40|3.35|2.35|3.33|2.33|3.35|2.35|3.32|2.32|0
1646747090000|2022-03-08 13:44:50|3.34|2.34|3.31|2.31|3.34|2.34|3.31|2.31|0
1646747100000|2022-03-08 13:45:00|3.33|2.33|3.31|2.31|3.33|2.33|3.31|2.31|0
1646747110000|2022-03-08 13:45:10|3.32|2.32|3.31|2.31|3.32|2.32|3.3|2.3|0
1646747120000|2022-03-08 13:45:20|3.3|2.3|3.35|2.35|3.35|2.35|3.3|2.3|0
1646747130000|2022-03-08 13:45:30|3.33|2.33|3.31|2.31|3.34|2.34|3.31|2.31|0
1646747140000|2022-03-08 13:45:40|3.3|2.3|3.27|2.27|3.3|2.3|3.27|2.27|0
1646747150000|2022-03-08 13:45:50|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1646747160000|2022-03-08 13:46:00|3.34|2.34|3.39|2.39|3.39|2.39|3.34|2.34|0
1646747170000|2022-03-08 13:46:10|3.43|2.43|3.44|2.44|3.44|2.44|3.42|2.42|0
1646747180000|2022-03-08 13:46:20|3.45|2.45|3.44|2.44|3.45|2.45|3.44|2.44|0
1646747190000|2022-03-08 13:46:30|3.43|2.43|3.4|2.4|3.44|2.44|3.4|2.4|0
1646747200000|2022-03-08 13:46:40|3.38|2.38|3.39|2.39|3.4|2.4|3.37|2.37|0
1646747210000|2022-03-08 13:46:50|3.4|2.4|3.4|2.4|3.4|2.4|3.4|2.4|0
1646747220000|2022-03-08 13:47:00|3.43|2.43|3.41|2.41|3.43|2.43|3.41|2.41|0
1646747230000|2022-03-08 13:47:10|3.42|2.42|3.43|2.43|3.43|2.43|3.4|2.4|0
1646747240000|2022-03-08 13:47:20|3.44|2.44|3.47|2.47|3.47|2.47|3.44|2.44|0
1646747250000|2022-03-08 13:47:30|3.44|2.44|3.45|2.45|3.45|2.45|3.44|2.44|0
1646747260000|2022-03-08 13:47:40|3.43|2.43|3.47|2.47|3.47|2.47|3.43|2.43|0
1646747270000|2022-03-08 13:47:50|3.46|2.46|3.47|2.47|3.48|2.48|3.46|2.46|0
1646747280000|2022-03-08 13:48:00|3.49|2.49|3.54|2.54|3.56|2.56|3.49|2.49|0
1646747290000|2022-03-08 13:48:10|3.55|2.55|3.51|2.51|3.55|2.55|3.5|2.5|0
1646747300000|2022-03-08 13:48:20|3.5|2.5|3.51|2.51|3.51|2.51|3.48|2.48|0
1646747310000|2022-03-08 13:48:30|3.49|2.49|3.53|2.53|3.53|2.53|3.49|2.49|0
1646747320000|2022-03-08 13:48:40|3.51|2.51|3.53|2.53|3.53|2.53|3.51|2.51|0
1646747330000|2022-03-08 13:48:50|3.5|2.5|3.5|2.5|3.5|2.5|3.5|2.5|0
1646747340000|2022-03-08 13:49:00|3.49|2.49|3.46|2.46|3.49|2.49|3.46|2.46|0
1646747350000|2022-03-08 13:49:10|3.45|2.45|3.44|2.44|3.46|2.46|3.44|2.44|0
1646747360000|2022-03-08 13:49:20|3.43|2.43|3.44|2.44|3.44|2.44|3.43|2.43|0
1646747370000|2022-03-08 13:49:30|3.45|2.45|3.46|2.46|3.49|2.49|3.45|2.45|0
1646747380000|2022-03-08 13:49:40|3.49|2.49|3.46|2.46|3.49|2.49|3.45|2.45|0
1646747390000|2022-03-08 13:49:50|3.45|2.45|3.45|2.45|3.48|2.48|3.45|2.45|0
1646747400000|2022-03-08 13:50:00|3.44|2.44|3.43|2.43|3.46|2.46|3.43|2.43|0
1646747410000|2022-03-08 13:50:10|3.42|2.42|3.44|2.44|3.44|2.44|3.42|2.42|0
1646747420000|2022-03-08 13:50:20|3.4|2.4|3.39|2.39|3.4|2.4|3.39|2.39|0
1646747430000|2022-03-08 13:50:30|3.37|2.37|3.33|2.33|3.37|2.37|3.33|2.33|0
1646747440000|2022-03-08 13:50:40|3.32|2.32|3.33|2.33|3.33|2.33|3.32|2.32|0
1646747450000|2022-03-08 13:50:50|3.32|2.32|3.3|2.3|3.32|2.32|3.3|2.3|0
1646747460000|2022-03-08 13:51:00|3.31|2.31|3.35|2.35|3.35|2.35|3.31|2.31|0
1646747470000|2022-03-08 13:51:10|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1646747480000|2022-03-08 13:51:20|3.38|2.38|3.35|2.35|3.38|2.38|3.35|2.35|0
1646747490000|2022-03-08 13:51:30|3.37|2.37|3.38|2.38|3.38|2.38|3.35|2.35|0
1646747500000|2022-03-08 13:51:40|3.41|2.41|3.43|2.43|3.45|2.45|3.41|2.41|0
1646747510000|2022-03-08 13:51:50|3.47|2.47|3.48|2.48|3.48|2.48|3.45|2.45|0
1646747520000|2022-03-08 13:52:00|3.47|2.47|3.48|2.48|3.49|2.49|3.47|2.47|0
1646747530000|2022-03-08 13:52:10|3.51|2.51|3.55|2.55|3.56|2.56|3.51|2.51|0
1646747540000|2022-03-08 13:52:20|3.57|2.57|3.52|2.52|3.57|2.57|3.52|2.52|0
1646747550000|2022-03-08 13:52:30|3.53|2.53|3.57|2.57|3.57|2.57|3.53|2.53|0
1646747560000|2022-03-08 13:52:40|3.58|2.58|3.57|2.57|3.58|2.58|3.56|2.56|0
1646747570000|2022-03-08 13:52:50|3.55|2.55|3.52|2.52|3.56|2.56|3.52|2.52|0
1646747580000|2022-03-08 13:53:00|3.55|2.55|3.56|2.56|3.56|2.56|3.55|2.55|0
1646747590000|2022-03-08 13:53:10|3.57|2.57|3.6|2.6|3.6|2.6|3.57|2.57|0
1646747600000|2022-03-08 13:53:20|3.63|2.63|3.64|2.64|3.64|2.64|3.63|2.63|0
1646747610000|2022-03-08 13:53:30|3.66|2.66|3.67|2.67|3.68|2.68|3.66|2.66|0
1646747620000|2022-03-08 13:53:40|3.68|2.68|3.73|2.73|3.73|2.73|3.68|2.68|0
1646747630000|2022-03-08 13:53:50|3.68|2.68|3.65|2.65|3.68|2.68|3.65|2.65|0
1646747640000|2022-03-08 13:54:00|3.66|2.66|3.64|2.64|3.66|2.66|3.64|2.64|0
1646747650000|2022-03-08 13:54:10|3.62|2.62|3.63|2.63|3.66|2.66|3.62|2.62|0
1646747660000|2022-03-08 13:54:20|3.62|2.62|3.65|2.65|3.68|2.68|3.62|2.62|0
1646747670000|2022-03-08 13:54:30|3.68|2.68|3.68|2.68|3.68|2.68|3.65|2.65|0
1646747680000|2022-03-08 13:54:40|3.64|2.64|3.61|2.61|3.64|2.64|3.61|2.61|0
1646747690000|2022-03-08 13:54:50|3.59|2.59|3.57|2.57|3.59|2.59|3.56|2.56|0
1646747700000|2022-03-08 13:55:00|3.58|2.58|3.59|2.59|3.6|2.6|3.56|2.56|0
1646747710000|2022-03-08 13:55:10|3.57|2.57|3.58|2.58|3.58|2.58|3.57|2.57|0
1646747720000|2022-03-08 13:55:20|3.57|2.57|3.57|2.57|3.57|2.57|3.57|2.57|0
1646747730000|2022-03-08 13:55:30|3.58|2.58|3.53|2.53|3.58|2.58|3.53|2.53|0
1646747740000|2022-03-08 13:55:40|3.56|2.56|3.54|2.54|3.56|2.56|3.54|2.54|0
1646747750000|2022-03-08 13:55:50|3.6|2.6|3.62|2.62|3.62|2.62|3.6|2.6|0
1646747760000|2022-03-08 13:56:00|3.61|2.61|3.64|2.64|3.65|2.65|3.61|2.61|0
1646747770000|2022-03-08 13:56:10|3.63|2.63|3.59|2.59|3.63|2.63|3.59|2.59|0
1646747780000|2022-03-08 13:56:20|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1646747790000|2022-03-08 13:56:30|3.58|2.58|3.56|2.56|3.58|2.58|3.55|2.55|0
1646747800000|2022-03-08 13:56:40|3.55|2.55|3.54|2.54|3.57|2.57|3.54|2.54|0
1646747810000|2022-03-08 13:56:50|3.55|2.55|3.58|2.58|3.58|2.58|3.55|2.55|0
1646747820000|2022-03-08 13:57:00|3.59|2.59|3.55|2.55|3.59|2.59|3.55|2.55|0
1646747830000|2022-03-08 13:57:10|3.57|2.57|3.57|2.57|3.57|2.57|3.54|2.54|0
1646747840000|2022-03-08 13:57:20|3.54|2.54|3.55|2.55|3.55|2.55|3.54|2.54|0
1646747850000|2022-03-08 13:57:30|3.53|2.53|3.51|2.51|3.53|2.53|3.51|2.51|0
1646747860000|2022-03-08 13:57:40|3.54|2.54|3.55|2.55|3.55|2.55|3.53|2.53|0
1646747870000|2022-03-08 13:57:50|3.54|2.54|3.54|2.54|3.54|2.54|3.54|2.54|0
1646747880000|2022-03-08 13:58:00|3.53|2.53|3.51|2.51|3.53|2.53|3.51|2.51|0
1646747890000|2022-03-08 13:58:10|3.5|2.5|3.5|2.5|3.5|2.5|3.49|2.49|0
1646747900000|2022-03-08 13:58:20|3.49|2.49|3.44|2.44|3.49|2.49|3.44|2.44|0
1646747910000|2022-03-08 13:58:30|3.43|2.43|3.44|2.44|3.44|2.44|3.41|2.41|0
1646747920000|2022-03-08 13:58:40|3.46|2.46|3.44|2.44|3.46|2.46|3.42|2.42|0
1646747930000|2022-03-08 13:58:50|3.45|2.45|3.46|2.46|3.46|2.46|3.44|2.44|0
1646747940000|2022-03-08 13:59:00|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1646747950000|2022-03-08 13:59:10|3.45|2.45|3.41|2.41|3.45|2.45|3.41|2.41|0
1646747960000|2022-03-08 13:59:20|3.4|2.4|3.39|2.39|3.4|2.4|3.39|2.39|0
1646747970000|2022-03-08 13:59:30|3.38|2.38|3.36|2.36|3.38|2.38|3.36|2.36|0
1646747980000|2022-03-08 13:59:40|3.33|2.33|3.38|2.38|3.38|2.38|3.33|2.33|0
1646747990000|2022-03-08 13:59:50|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1646748000000|2022-03-08 14:00:00|3.37|2.37|3.37|2.37|3.37|2.37|3.35|2.35|0
1646748010000|2022-03-08 14:00:10|3.38|2.38|3.34|2.34|3.38|2.38|3.34|2.34|0
1646748020000|2022-03-08 14:00:20|3.35|2.35|3.33|2.33|3.35|2.35|3.33|2.33|0
1646748030000|2022-03-08 14:00:30|3.32|2.32|3.32|2.32|3.34|2.34|3.32|2.32|0
1646748040000|2022-03-08 14:00:40|3.29|2.29|3.25|2.25|3.29|2.29|3.25|2.25|0
1646748050000|2022-03-08 14:00:50|3.29|2.29|3.26|2.26|3.29|2.29|3.26|2.26|0
1646748060000|2022-03-08 14:01:00|3.28|2.28|3.27|2.27|3.28|2.28|3.27|2.27|0
1646748070000|2022-03-08 14:01:10|3.28|2.28|3.28|2.28|3.3|2.3|3.28|2.28|0
1646748080000|2022-03-08 14:01:20|3.26|2.26|3.26|2.26|3.26|2.26|3.25|2.25|0
1646748090000|2022-03-08 14:01:30|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1646748100000|2022-03-08 14:01:40|3.23|2.23|3.23|2.23|3.24|2.24|3.22|2.22|0
1646748110000|2022-03-08 14:01:50|3.26|2.26|3.28|2.28|3.28|2.28|3.26|2.26|0
1646748120000|2022-03-08 14:02:00|3.3|2.3|3.29|2.29|3.3|2.3|3.28|2.28|0
1646748130000|2022-03-08 14:02:10|3.3|2.3|3.28|2.28|3.3|2.3|3.27|2.27|0
1646748140000|2022-03-08 14:02:20|3.29|2.29|3.34|2.34|3.34|2.34|3.29|2.29|0
1646748150000|2022-03-08 14:02:30|3.37|2.37|3.35|2.35|3.37|2.37|3.35|2.35|0
1646748160000|2022-03-08 14:02:40|3.37|2.37|3.35|2.35|3.39|2.39|3.35|2.35|0
1646748170000|2022-03-08 14:02:50|3.32|2.32|3.33|2.33|3.33|2.33|3.32|2.32|0
1646748180000|2022-03-08 14:03:00|3.35|2.35|3.32|2.32|3.35|2.35|3.31|2.31|0
1646748190000|2022-03-08 14:03:10|3.35|2.35|3.35|2.35|3.35|2.35|3.34|2.34|0
1646748200000|2022-03-08 14:03:20|3.36|2.36|3.43|2.43|3.44|2.44|3.36|2.36|0
1646748210000|2022-03-08 14:03:30|3.42|2.42|3.47|2.47|3.47|2.47|3.42|2.42|0
1646748220000|2022-03-08 14:03:40|3.5|2.5|3.49|2.49|3.5|2.5|3.48|2.48|0
1646748230000|2022-03-08 14:03:50|3.48|2.48|3.44|2.44|3.48|2.48|3.44|2.44|0
1646748240000|2022-03-08 14:04:00|3.45|2.45|3.43|2.43|3.46|2.46|3.43|2.43|0
1646748250000|2022-03-08 14:04:10|3.42|2.42|3.43|2.43|3.43|2.43|3.42|2.42|0
1646748260000|2022-03-08 14:04:20|3.44|2.44|3.43|2.43|3.45|2.45|3.43|2.43|0
1646748270000|2022-03-08 14:04:30|3.46|2.46|3.42|2.42|3.46|2.46|3.42|2.42|0
1646748280000|2022-03-08 14:04:40|3.4|2.4|3.4|2.4|3.4|2.4|3.4|2.4|0
1646748290000|2022-03-08 14:04:50|3.41|2.41|3.37|2.37|3.41|2.41|3.37|2.37|0
1646748300000|2022-03-08 14:05:00|3.4|2.4|3.42|2.42|3.43|2.43|3.4|2.4|0
1646748310000|2022-03-08 14:05:10|3.41|2.41|3.44|2.44|3.46|2.46|3.4|2.4|0
1646748320000|2022-03-08 14:05:20|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1646748330000|2022-03-08 14:05:30|3.49|2.49|3.52|2.52|3.52|2.52|3.49|2.49|0
1646748340000|2022-03-08 14:05:40|3.49|2.49|3.42|2.42|3.49|2.49|3.42|2.42|0
1646748350000|2022-03-08 14:05:50|3.37|2.37|3.35|2.35|3.37|2.37|3.34|2.34|0
1646748360000|2022-03-08 14:06:00|3.36|2.36|3.35|2.35|3.38|2.38|3.35|2.35|0
1646748370000|2022-03-08 14:06:10|3.32|2.32|3.36|2.36|3.36|2.36|3.32|2.32|0
1646748380000|2022-03-08 14:06:20|3.34|2.34|3.28|2.28|3.34|2.34|3.28|2.28|0
1646748390000|2022-03-08 14:06:30|3.27|2.27|3.3|2.3|3.31|2.31|3.27|2.27|0
1646748400000|2022-03-08 14:06:40|3.29|2.29|3.3|2.3|3.3|2.3|3.29|2.29|0
1646748410000|2022-03-08 14:06:50|3.29|2.29|3.28|2.28|3.31|2.31|3.28|2.28|0
1646748420000|2022-03-08 14:07:00|3.27|2.27|3.3|2.3|3.3|2.3|3.27|2.27|0
1646748430000|2022-03-08 14:07:10|3.29|2.29|3.29|2.29|3.3|2.3|3.29|2.29|0
1646748440000|2022-03-08 14:07:20|3.3|2.3|3.29|2.29|3.31|2.31|3.29|2.29|0
1646748450000|2022-03-08 14:07:30|3.3|2.3|3.3|2.3|3.3|2.3|3.29|2.29|0
1646748460000|2022-03-08 14:07:40|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1646748470000|2022-03-08 14:07:50|3.3|2.3|3.26|2.26|3.3|2.3|3.26|2.26|0
1646748480000|2022-03-08 14:08:00|3.28|2.28|3.32|2.32|3.33|2.33|3.27|2.27|0
1646748500000|2022-03-08 14:08:20|3.28|2.28|3.21|2.21|3.28|2.28|3.21|2.21|0
1646748510000|2022-03-08 14:08:30|3.18|2.18|3.15|2.15|3.18|2.18|3.15|2.15|0
1646748520000|2022-03-08 14:08:40|3.13|2.13|3.12|2.12|3.13|2.13|3.12|2.12|0
1646748530000|2022-03-08 14:08:50|3.11|2.11|3.12|2.12|3.12|2.12|3.1|2.1|0
1646748540000|2022-03-08 14:09:00|3.13|2.13|3.13|2.13|3.13|2.13|3.12|2.12|0
1646748550000|2022-03-08 14:09:10|3.12|2.12|3.13|2.13|3.13|2.13|3.12|2.12|0
1646748560000|2022-03-08 14:09:20|3.16|2.16|3.15|2.15|3.16|2.16|3.15|2.15|0
1646748570000|2022-03-08 14:09:30|3.16|2.16|3.15|2.15|3.16|2.16|3.15|2.15|0
1646748580000|2022-03-08 14:09:40|3.14|2.14|3.15|2.15|3.15|2.15|3.14|2.14|0
1646748590000|2022-03-08 14:09:50|3.14|2.14|3.11|2.11|3.14|2.14|3.11|2.11|0
1646748600000|2022-03-08 14:10:00|3.12|2.12|3.14|2.14|3.15|2.15|3.12|2.12|0
1646748610000|2022-03-08 14:10:10|3.13|2.13|3.13|2.13|3.13|2.13|3.13|2.13|0
1646748620000|2022-03-08 14:10:20|3.12|2.12|3.14|2.14|3.14|2.14|3.12|2.12|0
1646748630000|2022-03-08 14:10:30|3.17|2.17|3.18|2.18|3.18|2.18|3.17|2.17|0
1646748640000|2022-03-08 14:10:40|3.17|2.17|3.18|2.18|3.18|2.18|3.17|2.17|0
1646748650000|2022-03-08 14:10:50|3.17|2.17|3.17|2.17|3.18|2.18|3.17|2.17|0
1646748660000|2022-03-08 14:11:00|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1646748670000|2022-03-08 14:11:10|3.23|2.23|3.28|2.28|3.28|2.28|3.23|2.23|0
1646748680000|2022-03-08 14:11:20|3.26|2.26|3.25|2.25|3.26|2.26|3.25|2.25|0
1646748690000|2022-03-08 14:11:30|3.21|2.21|3.21|2.21|3.21|2.21|3.21|2.21|0
1646748700000|2022-03-08 14:11:40|3.22|2.22|3.2|2.2|3.22|2.22|3.2|2.2|0
1646748710000|2022-03-08 14:11:50|3.18|2.18|3.16|2.16|3.18|2.18|3.16|2.16|0
1646748720000|2022-03-08 14:12:00|3.14|2.14|3.12|2.12|3.14|2.14|3.12|2.12|0
1646748730000|2022-03-08 14:12:10|3.09|2.09|3.08|2.08|3.1|2.1|3.08|2.08|0
1646748750000|2022-03-08 14:12:30|3.14|2.14|3.14|2.14|3.15|2.15|3.14|2.14|0
1646748760000|2022-03-08 14:12:40|3.16|2.16|3.2|2.2|3.2|2.2|3.16|2.16|0
1646748770000|2022-03-08 14:12:50|3.23|2.23|3.31|2.31|3.31|2.31|3.23|2.23|0
1646748780000|2022-03-08 14:13:00|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1646748790000|2022-03-08 14:13:10|3.27|2.27|3.27|2.27|3.31|2.31|3.27|2.27|0
1646748800000|2022-03-08 14:13:20|3.31|2.31|3.29|2.29|3.31|2.31|3.29|2.29|0
1646748810000|2022-03-08 14:13:30|3.31|2.31|3.21|2.21|3.31|2.31|3.21|2.21|0
1646748820000|2022-03-08 14:13:40|3.17|2.17|3.17|2.17|3.17|2.17|3.13|2.13|0
1646748830000|2022-03-08 14:13:50|3.19|2.19|3.21|2.21|3.21|2.21|3.19|2.19|0
1646748840000|2022-03-08 14:14:00|3.17|2.17|3.18|2.18|3.18|2.18|3.17|2.17|0
1646748850000|2022-03-08 14:14:10|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1646748860000|2022-03-08 14:14:20|3.23|2.23|3.2|2.2|3.23|2.23|3.2|2.2|0
1646748870000|2022-03-08 14:14:30|3.19|2.19|3.21|2.21|3.21|2.21|3.19|2.19|0
1646748880000|2022-03-08 14:14:40|3.2|2.2|3.19|2.19|3.2|2.2|3.19|2.19|0
1646748890000|2022-03-08 14:14:50|3.18|2.18|3.13|2.13|3.18|2.18|3.13|2.13|0
1646748900000|2022-03-08 14:15:00|3.11|2.11|3.17|2.17|3.17|2.17|3.11|2.11|0
1646748910000|2022-03-08 14:15:10|3.18|2.18|3.2|2.2|3.2|2.2|3.17|2.17|0
1646748920000|2022-03-08 14:15:20|3.21|2.21|3.22|2.22|3.23|2.23|3.21|2.21|0
1646748930000|2022-03-08 14:15:30|3.2|2.2|3.2|2.2|3.2|2.2|3.2|2.2|0
1646748940000|2022-03-08 14:15:40|3.22|2.22|3.25|2.25|3.25|2.25|3.22|2.22|0
1646748950000|2022-03-08 14:15:50|3.27|2.27|3.27|2.27|3.27|2.27|3.27|2.27|0
1646748960000|2022-03-08 14:16:00|3.29|2.29|3.29|2.29|3.29|2.29|3.27|2.27|0
1646748970000|2022-03-08 14:16:10|3.31|2.31|3.3|2.3|3.31|2.31|3.3|2.3|0
1646748980000|2022-03-08 14:16:20|3.31|2.31|3.29|2.29|3.32|2.32|3.29|2.29|0
1646748990000|2022-03-08 14:16:30|3.3|2.3|3.32|2.32|3.32|2.32|3.3|2.3|0
1646749000000|2022-03-08 14:16:40|3.35|2.35|3.37|2.37|3.38|2.38|3.35|2.35|0
1646749010000|2022-03-08 14:16:50|3.4|2.4|3.39|2.39|3.4|2.4|3.39|2.39|0
1646749020000|2022-03-08 14:17:00|3.4|2.4|3.36|2.36|3.4|2.4|3.36|2.36|0
1646749030000|2022-03-08 14:17:10|3.37|2.37|3.39|2.39|3.39|2.39|3.37|2.37|0
1646749040000|2022-03-08 14:17:20|3.4|2.4|3.43|2.43|3.44|2.44|3.4|2.4|0
1646749050000|2022-03-08 14:17:30|3.41|2.41|3.4|2.4|3.41|2.41|3.39|2.39|0
1646749060000|2022-03-08 14:17:40|3.41|2.41|3.36|2.36|3.41|2.41|3.36|2.36|0
1646749070000|2022-03-08 14:17:50|3.37|2.37|3.37|2.37|3.38|2.38|3.37|2.37|0
1646749080000|2022-03-08 14:18:00|3.4|2.4|3.4|2.4|3.4|2.4|3.39|2.39|0
1646749090000|2022-03-08 14:18:10|3.39|2.39|3.39|2.39|3.39|2.39|3.38|2.38|0
1646749100000|2022-03-08 14:18:20|3.36|2.36|3.33|2.33|3.38|2.38|3.33|2.33|0
1646749110000|2022-03-08 14:18:30|3.32|2.32|3.3|2.3|3.32|2.32|3.28|2.28|0
1646749120000|2022-03-08 14:18:40|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1646749130000|2022-03-08 14:18:50|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1646749140000|2022-03-08 14:19:00|3.27|2.27|3.24|2.24|3.27|2.27|3.24|2.24|0
1646749150000|2022-03-08 14:19:10|3.27|2.27|3.26|2.26|3.28|2.28|3.26|2.26|0
1646749160000|2022-03-08 14:19:20|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1646749170000|2022-03-08 14:19:30|3.27|2.27|3.27|2.27|3.28|2.28|3.27|2.27|0
1646749180000|2022-03-08 14:19:40|3.29|2.29|3.32|2.32|3.32|2.32|3.29|2.29|0
1646749190000|2022-03-08 14:19:50|3.33|2.33|3.31|2.31|3.33|2.33|3.31|2.31|0
1646749200000|2022-03-08 14:20:00|3.29|2.29|3.29|2.29|3.31|2.31|3.29|2.29|0
1646749210000|2022-03-08 14:20:10|3.31|2.31|3.34|2.34|3.34|2.34|3.31|2.31|0
1646749220000|2022-03-08 14:20:20|3.3|2.3|3.32|2.32|3.32|2.32|3.3|2.3|0
1646749230000|2022-03-08 14:20:30|3.34|2.34|3.4|2.4|3.4|2.4|3.34|2.34|0
1646749240000|2022-03-08 14:20:40|3.37|2.37|3.4|2.4|3.4|2.4|3.37|2.37|0
1646749250000|2022-03-08 14:20:50|3.41|2.41|3.42|2.42|3.43|2.43|3.41|2.41|0
1646749260000|2022-03-08 14:21:00|3.44|2.44|3.44|2.44|3.44|2.44|3.43|2.43|0
1646749270000|2022-03-08 14:21:10|3.45|2.45|3.49|2.49|3.49|2.49|3.45|2.45|0
1646749280000|2022-03-08 14:21:20|3.5|2.5|3.5|2.5|3.5|2.5|3.5|2.5|0
1646749290000|2022-03-08 14:21:30|3.51|2.51|3.55|2.55|3.55|2.55|3.51|2.51|0
1646749300000|2022-03-08 14:21:40|3.54|2.54|3.56|2.56|3.56|2.56|3.54|2.54|0
1646749310000|2022-03-08 14:21:50|3.58|2.58|3.56|2.56|3.58|2.58|3.56|2.56|0
1646749320000|2022-03-08 14:22:00|3.55|2.55|3.6|2.6|3.63|2.63|3.55|2.55|0
1646749330000|2022-03-08 14:22:10|3.59|2.59|3.61|2.61|3.61|2.61|3.59|2.59|0
1646749340000|2022-03-08 14:22:20|3.56|2.56|3.56|2.56|3.57|2.57|3.55|2.55|0
1646749350000|2022-03-08 14:22:30|3.55|2.55|3.54|2.54|3.55|2.55|3.52|2.52|0
1646749360000|2022-03-08 14:22:40|3.52|2.52|3.46|2.46|3.52|2.52|3.43|2.43|0
1646749370000|2022-03-08 14:22:50|3.45|2.45|3.5|2.5|3.5|2.5|3.45|2.45|0
1646749380000|2022-03-08 14:23:00|3.48|2.48|3.5|2.5|3.5|2.5|3.48|2.48|0
1646749390000|2022-03-08 14:23:10|3.51|2.51|3.55|2.55|3.55|2.55|3.51|2.51|0
1646749400000|2022-03-08 14:23:20|3.54|2.54|3.54|2.54|3.54|2.54|3.54|2.54|0
1646749410000|2022-03-08 14:23:30|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1646749420000|2022-03-08 14:23:40|3.57|2.57|3.56|2.56|3.59|2.59|3.56|2.56|0
1646749430000|2022-03-08 14:23:50|3.57|2.57|3.56|2.56|3.57|2.57|3.56|2.56|0
1646749440000|2022-03-08 14:24:00|3.55|2.55|3.6|2.6|3.6|2.6|3.55|2.55|0
1646749450000|2022-03-08 14:24:10|3.59|2.59|3.55|2.55|3.6|2.6|3.55|2.55|0
1646749460000|2022-03-08 14:24:20|3.56|2.56|3.59|2.59|3.6|2.6|3.56|2.56|0
1646749470000|2022-03-08 14:24:30|3.6|2.6|3.62|2.62|3.63|2.63|3.6|2.6|0
1646749480000|2022-03-08 14:24:40|3.64|2.64|3.64|2.64|3.64|2.64|3.63|2.63|0
1646749490000|2022-03-08 14:24:50|3.62|2.62|3.69|2.69|3.69|2.69|3.62|2.62|0
1646749500000|2022-03-08 14:25:00|3.62|2.62|3.61|2.61|3.62|2.62|3.57|2.57|0
1646749510000|2022-03-08 14:25:10|3.56|2.56|3.63|2.63|3.63|2.63|3.56|2.56|0
1646749520000|2022-03-08 14:25:20|3.61|2.61|3.56|2.56|3.62|2.62|3.56|2.56|0
1646749530000|2022-03-08 14:25:30|3.55|2.55|3.54|2.54|3.55|2.55|3.53|2.53|0
1646749540000|2022-03-08 14:25:40|3.53|2.53|3.51|2.51|3.53|2.53|3.51|2.51|0
1646749550000|2022-03-08 14:25:50|3.48|2.48|3.49|2.49|3.5|2.5|3.48|2.48|0
1646749560000|2022-03-08 14:26:00|3.51|2.51|3.46|2.46|3.51|2.51|3.46|2.46|0
1646749570000|2022-03-08 14:26:10|3.47|2.47|3.46|2.46|3.47|2.47|3.46|2.46|0
1646749580000|2022-03-08 14:26:20|3.44|2.44|3.44|2.44|3.44|2.44|3.44|2.44|0
1646749590000|2022-03-08 14:26:30|3.45|2.45|3.46|2.46|3.46|2.46|3.44|2.44|0
1646749600000|2022-03-08 14:26:40|3.47|2.47|3.47|2.47|3.5|2.5|3.47|2.47|0
1646749610000|2022-03-08 14:26:50|3.46|2.46|3.48|2.48|3.48|2.48|3.46|2.46|0
1646749620000|2022-03-08 14:27:00|3.5|2.5|3.5|2.5|3.5|2.5|3.47|2.47|0
1646749630000|2022-03-08 14:27:10|3.49|2.49|3.46|2.46|3.49|2.49|3.46|2.46|0
1646749640000|2022-03-08 14:27:20|3.48|2.48|3.46|2.46|3.48|2.48|3.46|2.46|0
1646749650000|2022-03-08 14:27:30|3.48|2.48|3.47|2.47|3.48|2.48|3.46|2.46|0
1646749660000|2022-03-08 14:27:40|3.43|2.43|3.39|2.39|3.43|2.43|3.39|2.39|0
1646749670000|2022-03-08 14:27:50|3.38|2.38|3.36|2.36|3.38|2.38|3.36|2.36|0
1646749680000|2022-03-08 14:28:00|3.35|2.35|3.35|2.35|3.36|2.36|3.34|2.34|0
1646749690000|2022-03-08 14:28:10|3.36|2.36|3.38|2.38|3.38|2.38|3.36|2.36|0
1646749700000|2022-03-08 14:28:20|3.37|2.37|3.34|2.34|3.37|2.37|3.34|2.34|0
1646749710000|2022-03-08 14:28:30|3.32|2.32|3.34|2.34|3.34|2.34|3.32|2.32|0
1646749720000|2022-03-08 14:28:40|3.35|2.35|3.36|2.36|3.36|2.36|3.34|2.34|0
1646749730000|2022-03-08 14:28:50|3.35|2.35|3.35|2.35|3.35|2.35|3.34|2.34|0
1646749740000|2022-03-08 14:29:00|3.34|2.34|3.32|2.32|3.36|2.36|3.32|2.32|0
1646749750000|2022-03-08 14:29:10|3.31|2.31|3.28|2.28|3.32|2.32|3.28|2.28|0
1646749760000|2022-03-08 14:29:20|3.29|2.29|3.27|2.27|3.29|2.29|3.27|2.27|0
1646749770000|2022-03-08 14:29:30|3.29|2.29|3.32|2.32|3.32|2.32|3.28|2.28|0
1646749780000|2022-03-08 14:29:40|3.34|2.34|3.34|2.34|3.34|2.34|3.32|2.32|0
1646749790000|2022-03-08 14:29:50|3.36|2.36|3.32|2.32|3.37|2.37|3.32|2.32|0
1646749800000|2022-03-08 14:30:00|3.28|2.28|3.27|2.27|3.28|2.28|3.23|2.23|0
1646749810000|2022-03-08 14:30:10|3.2|2.2|3.27|2.27|3.27|2.27|3.18|2.18|0
1646749820000|2022-03-08 14:30:20|3.44|2.44|3.53|2.53|3.53|2.53|3.44|2.44|0
1646749830000|2022-03-08 14:30:30|3.5|2.5|3.54|2.54|3.62|2.62|3.5|2.5|0
1646749840000|2022-03-08 14:30:40|3.48|2.48|3.41|2.41|3.48|2.48|3.38|2.38|0
1646749850000|2022-03-08 14:30:50|3.45|2.45|3.44|2.44|3.46|2.46|3.44|2.44|0
1646749860000|2022-03-08 14:31:00|3.41|2.41|3.38|2.38|3.43|2.43|3.38|2.38|0
1646749870000|2022-03-08 14:31:10|3.34|2.34|3.19|2.19|3.34|2.34|3.19|2.19|0
1646749880000|2022-03-08 14:31:20|3.25|2.25|3.24|2.24|3.33|2.33|3.24|2.24|0
1646749890000|2022-03-08 14:31:30|3.25|2.25|3.26|2.26|3.26|2.26|3.23|2.23|0
1646749900000|2022-03-08 14:31:40|3.27|2.27|3.23|2.23|3.27|2.27|3.23|2.23|0
1646749910000|2022-03-08 14:31:50|3.26|2.26|3.24|2.24|3.26|2.26|3.22|2.22|0
1646749920000|2022-03-08 14:32:00|3.28|2.28|3.23|2.23|3.28|2.28|3.23|2.23|0
1646749930000|2022-03-08 14:32:10|3.18|2.18|3.22|2.22|3.22|2.22|3.17|2.17|0
1646749940000|2022-03-08 14:32:20|3.23|2.23|3.16|2.16|3.23|2.23|3.16|2.16|0
1646749950000|2022-03-08 14:32:30|3.18|2.18|3.17|2.17|3.19|2.19|3.13|2.13|0
1646749960000|2022-03-08 14:32:40|3.14|2.14|3.11|2.11|3.14|2.14|3.11|2.11|0
1646749970000|2022-03-08 14:32:50|3.1|2.1|3.04|2.04|3.1|2.1|3.03|2.03|0
1646749980000|2022-03-08 14:33:00|3.01|2.01|3.05|2.05|3.05|2.05|3.01|2.01|0
1646749990000|2022-03-08 14:33:10|3.02|2.02|3.03|2.03|3.03|2.03|2.99|1.99|0
1646750000000|2022-03-08 14:33:20|3.01|2.01|3.08|2.08|3.08|2.08|3|2|0
1646750010000|2022-03-08 14:33:30|3.07|2.07|3.05|2.05|3.07|2.07|3.05|2.05|0
1646750020000|2022-03-08 14:33:40|3.03|2.03|3|2|3.05|2.05|3|2|0
1646750030000|2022-03-08 14:33:50|3.01|2.01|3.01|2.01|3.02|2.02|3.01|2.01|0
1646750040000|2022-03-08 14:34:00|3.02|2.02|3.02|2.02|3.07|2.07|3.02|2.02|0
1646750050000|2022-03-08 14:34:10|3.03|2.03|3.06|2.06|3.08|2.08|3.03|2.03|0
1646750060000|2022-03-08 14:34:20|3.04|2.04|3.02|2.02|3.06|2.06|3.02|2.02|0
1646750070000|2022-03-08 14:34:30|3.01|2.01|2.99|1.99|3.01|2.01|2.98|1.98|0
1646750080000|2022-03-08 14:34:40|3.03|2.03|3.05|2.05|3.09|2.09|3.03|2.03|0
1646750090000|2022-03-08 14:34:50|3.04|2.04|3.04|2.04|3.06|2.06|3.04|2.04|0
1646750100000|2022-03-08 14:35:00|3.02|2.02|3.08|2.08|3.11|2.11|3.02|2.02|0
1646750110000|2022-03-08 14:35:10|3.1|2.1|3.09|2.09|3.1|2.1|3.07|2.07|0
1646750120000|2022-03-08 14:35:20|3.1|2.1|3.35|2.35|3.35|2.35|3.08|2.08|0
1646750130000|2022-03-08 14:35:30|3.33|2.33|3.4|2.4|3.4|2.4|3.26|2.26|0
1646750140000|2022-03-08 14:35:40|3.49|2.49|3.49|2.49|3.49|2.49|3.46|2.46|0
1646750150000|2022-03-08 14:35:50|3.53|2.53|3.86|2.86|3.86|2.86|3.53|2.53|0
1646750160000|2022-03-08 14:36:00|3.95|2.95|3.78|2.78|3.95|2.95|3.71|2.71|0
1646750170000|2022-03-08 14:36:10|3.86|2.86|3.75|2.75|3.86|2.86|3.71|2.71|0
1646750180000|2022-03-08 14:36:20|3.74|2.74|3.79|2.79|3.81|2.81|3.74|2.74|0
1646750190000|2022-03-08 14:36:30|3.77|2.77|3.69|2.69|3.77|2.77|3.68|2.68|0
1646750200000|2022-03-08 14:36:40|3.6|2.6|3.34|2.34|3.6|2.6|3.34|2.34|0
1646750210000|2022-03-08 14:36:50|3.36|2.36|3.34|2.34|3.36|2.36|3.31|2.31|0
1646750220000|2022-03-08 14:37:00|3.39|2.39|3.43|2.43|3.43|2.43|3.39|2.39|0
1646750230000|2022-03-08 14:37:10|3.47|2.47|3.42|2.42|3.47|2.47|3.42|2.42|0
1646750240000|2022-03-08 14:37:20|3.38|2.38|3.37|2.37|3.4|2.4|3.32|2.32|0
1646750250000|2022-03-08 14:37:30|3.38|2.38|3.39|2.39|3.39|2.39|3.36|2.36|0
1646750260000|2022-03-08 14:37:40|3.31|2.31|3.28|2.28|3.31|2.31|3.27|2.27|0
1646750270000|2022-03-08 14:37:50|3.29|2.29|3.29|2.29|3.34|2.34|3.28|2.28|0
1646750280000|2022-03-08 14:38:00|3.28|2.28|3.32|2.32|3.43|2.43|3.28|2.28|0
1646750290000|2022-03-08 14:38:10|3.3|2.3|3.31|2.31|3.32|2.32|3.3|2.3|0
1646750300000|2022-03-08 14:38:20|3.32|2.32|3.24|2.24|3.32|2.32|3.24|2.24|0
1646750310000|2022-03-08 14:38:30|3.31|2.31|3.31|2.31|3.31|2.31|3.29|2.29|0
1646750320000|2022-03-08 14:38:40|3.27|2.27|3.26|2.26|3.29|2.29|3.26|2.26|0
1646750330000|2022-03-08 14:38:50|3.13|2.13|3.13|2.13|3.13|2.13|3.06|2.06|0
1646750340000|2022-03-08 14:39:00|3.15|2.15|3.21|2.21|3.21|2.21|3.15|2.15|0
1646750350000|2022-03-08 14:39:10|3.13|2.13|3.14|2.14|3.19|2.19|3.13|2.13|0
1646750360000|2022-03-08 14:39:20|3.13|2.13|3.17|2.17|3.17|2.17|3.13|2.13|0
1646750370000|2022-03-08 14:39:30|3.15|2.15|3.05|2.05|3.15|2.15|3.05|2.05|0
1646750380000|2022-03-08 14:39:40|3.11|2.11|2.95|1.95|3.11|2.11|2.95|1.95|0
1646750390000|2022-03-08 14:39:50|2.83|1.83|2.79|1.79|2.87|1.87|2.79|1.79|0
1646750400000|2022-03-08 14:40:00|2.76|1.76|2.8|1.8|2.82|1.82|2.76|1.76|0
1646750410000|2022-03-08 14:40:10|2.83|1.83|2.79|1.79|2.83|1.83|2.79|1.79|0
1646750420000|2022-03-08 14:40:20|2.75|1.75|2.68|1.68|2.75|1.75|2.68|1.68|0
1646750430000|2022-03-08 14:40:30|2.65|1.65|2.6|1.6|2.67|1.67|2.6|1.6|0
1646750440000|2022-03-08 14:40:40|2.62|1.62|2.64|1.64|2.64|1.64|2.62|1.62|0
1646750450000|2022-03-08 14:40:50|2.63|1.63|2.67|1.67|2.67|1.67|2.63|1.63|0
1646750460000|2022-03-08 14:41:00|2.72|1.72|2.89|1.89|2.89|1.89|2.72|1.72|0
1646750470000|2022-03-08 14:41:10|2.84|1.84|2.9|1.9|2.9|1.9|2.81|1.81|0
1646750480000|2022-03-08 14:41:20|2.93|1.93|2.95|1.95|2.97|1.97|2.93|1.93|0
1646750490000|2022-03-08 14:41:30|2.98|1.98|2.89|1.89|2.98|1.98|2.89|1.89|0
1646750500000|2022-03-08 14:41:40|2.88|1.88|2.86|1.86|2.88|1.88|2.85|1.85|0
1646750510000|2022-03-08 14:41:50|2.83|1.83|2.89|1.89|2.89|1.89|2.81|1.81|0
1646750520000|2022-03-08 14:42:00|2.88|1.88|2.92|1.92|2.92|1.92|2.88|1.88|0
1646750530000|2022-03-08 14:42:10|2.96|1.96|3.05|2.05|3.05|2.05|2.96|1.96|0
1646750540000|2022-03-08 14:42:20|3|2|3.04|2.04|3.04|2.04|2.99|1.99|0
1646750550000|2022-03-08 14:42:30|3|2|3.01|2.01|3.02|2.02|2.99|1.99|0
1646750560000|2022-03-08 14:42:40|2.97|1.97|3.06|2.06|3.06|2.06|2.97|1.97|0
1646750570000|2022-03-08 14:42:50|3.09|2.09|3.09|2.09|3.15|2.15|3.09|2.09|0
1646750580000|2022-03-08 14:43:00|3.2|2.2|3.38|2.38|3.38|2.38|3.2|2.2|0
1646750590000|2022-03-08 14:43:10|3.43|2.43|3.42|2.42|3.45|2.45|3.41|2.41|0
1646750600000|2022-03-08 14:43:20|3.51|2.51|3.52|2.52|3.52|2.52|3.5|2.5|0
1646750610000|2022-03-08 14:43:30|3.54|2.54|3.73|2.73|3.73|2.73|3.54|2.54|0
1646750620000|2022-03-08 14:43:40|3.74|2.74|3.75|2.75|3.77|2.77|3.74|2.74|0
1646750630000|2022-03-08 14:43:50|3.74|2.74|3.86|2.86|3.88|2.88|3.74|2.74|0
1646750640000|2022-03-08 14:44:00|3.83|2.83|3.79|2.79|3.83|2.83|3.79|2.79|0
1646750650000|2022-03-08 14:44:10|3.7|2.7|3.68|2.68|3.7|2.7|3.68|2.68|0
1646750660000|2022-03-08 14:44:20|3.66|2.66|3.67|2.67|3.7|2.7|3.65|2.65|0
1646750670000|2022-03-08 14:44:30|3.68|2.68|3.54|2.54|3.68|2.68|3.54|2.54|0
1646750680000|2022-03-08 14:44:40|3.47|2.47|3.64|2.64|3.64|2.64|3.47|2.47|0
1646750690000|2022-03-08 14:44:50|3.65|2.65|3.67|2.67|3.68|2.68|3.65|2.65|0
1646750700000|2022-03-08 14:45:00|3.66|2.66|3.59|2.59|3.66|2.66|3.59|2.59|0
1646750710000|2022-03-08 14:45:10|3.55|2.55|3.48|2.48|3.55|2.55|3.47|2.47|0
1646750720000|2022-03-08 14:45:20|3.49|2.49|3.46|2.46|3.51|2.51|3.42|2.42|0
1646750730000|2022-03-08 14:45:30|3.52|2.52|3.62|2.62|3.62|2.62|3.52|2.52|0
1646750740000|2022-03-08 14:45:40|3.75|2.75|3.82|2.82|3.86|2.86|3.75|2.75|0
1646750750000|2022-03-08 14:45:50|3.91|2.91|3.8|2.8|3.91|2.91|3.78|2.78|0
1646750760000|2022-03-08 14:46:00|3.72|2.72|3.69|2.69|3.72|2.72|3.69|2.69|0
1646750770000|2022-03-08 14:46:10|3.68|2.68|3.83|2.83|3.83|2.83|3.68|2.68|0
1646750780000|2022-03-08 14:46:20|3.75|2.75|3.83|2.83|3.83|2.83|3.75|2.75|0
1646750790000|2022-03-08 14:46:30|3.82|2.82|3.81|2.81|3.87|2.87|3.81|2.81|0
1646750800000|2022-03-08 14:46:40|3.8|2.8|3.92|2.92|3.94|2.94|3.8|2.8|0
1646750810000|2022-03-08 14:46:50|3.81|2.81|3.75|2.75|3.84|2.84|3.75|2.75|0
1646750820000|2022-03-08 14:47:00|3.77|2.77|3.6|2.6|3.77|2.77|3.6|2.6|0
1646750830000|2022-03-08 14:47:10|3.62|2.62|3.64|2.64|3.68|2.68|3.62|2.62|0
1646750840000|2022-03-08 14:47:20|3.63|2.63|3.61|2.61|3.64|2.64|3.61|2.61|0
1646750850000|2022-03-08 14:47:30|3.65|2.65|3.63|2.63|3.65|2.65|3.59|2.59|0
1646750860000|2022-03-08 14:47:40|3.62|2.62|3.58|2.58|3.62|2.62|3.55|2.55|0
1646750870000|2022-03-08 14:47:50|3.61|2.61|3.65|2.65|3.65|2.65|3.61|2.61|0
1646750880000|2022-03-08 14:48:00|3.58|2.58|3.75|2.75|3.75|2.75|3.58|2.58|0
1646750890000|2022-03-08 14:48:10|3.66|2.66|3.71|2.71|3.71|2.71|3.63|2.63|0
1646750900000|2022-03-08 14:48:20|3.69|2.69|3.76|2.76|3.83|2.83|3.69|2.69|0
1646750910000|2022-03-08 14:48:30|3.72|2.72|3.63|2.63|3.72|2.72|3.63|2.63|0
1646750920000|2022-03-08 14:48:40|3.66|2.66|3.68|2.68|3.71|2.71|3.66|2.66|0
1646750930000|2022-03-08 14:48:50|3.64|2.64|3.71|2.71|3.71|2.71|3.64|2.64|0
1646750940000|2022-03-08 14:49:00|3.73|2.73|3.69|2.69|3.73|2.73|3.63|2.63|0
1646750950000|2022-03-08 14:49:10|3.62|2.62|3.5|2.5|3.62|2.62|3.5|2.5|0
1646750960000|2022-03-08 14:49:20|3.45|2.45|3.53|2.53|3.53|2.53|3.45|2.45|0
1646750970000|2022-03-08 14:49:30|3.54|2.54|3.55|2.55|3.55|2.55|3.54|2.54|0
1646750980000|2022-03-08 14:49:40|3.56|2.56|3.45|2.45|3.56|2.56|3.45|2.45|0
1646750990000|2022-03-08 14:49:50|3.34|2.34|3.29|2.29|3.34|2.34|3.28|2.28|0
1646751000000|2022-03-08 14:50:00|3.33|2.33|3.27|2.27|3.34|2.34|3.27|2.27|0
1646751010000|2022-03-08 14:50:10|3.23|2.23|3.29|2.29|3.29|2.29|3.2|2.2|0
1646751020000|2022-03-08 14:50:20|3.28|2.28|3.23|2.23|3.28|2.28|3.22|2.22|0
1646751030000|2022-03-08 14:50:30|3.3|2.3|3.29|2.29|3.3|2.3|3.28|2.28|0
1646751040000|2022-03-08 14:50:40|3.23|2.23|3.12|2.12|3.23|2.23|3.12|2.12|0
1646751050000|2022-03-08 14:50:50|3.14|2.14|3.13|2.13|3.14|2.14|3.11|2.11|0
1646751060000|2022-03-08 14:51:00|3.17|2.17|3.28|2.28|3.28|2.28|3.17|2.17|0
1646751070000|2022-03-08 14:51:10|3.3|2.3|3.25|2.25|3.33|2.33|3.25|2.25|0
1646751080000|2022-03-08 14:51:20|3.2|2.2|3.14|2.14|3.2|2.2|3.13|2.13|0
1646751090000|2022-03-08 14:51:30|3.09|2.09|3.08|2.08|3.14|2.14|3.08|2.08|0
1646751100000|2022-03-08 14:51:40|3.07|2.07|3.13|2.13|3.13|2.13|3.06|2.06|0
1646751110000|2022-03-08 14:51:50|3.12|2.12|3.11|2.11|3.12|2.12|3.09|2.09|0
1646751120000|2022-03-08 14:52:00|3.13|2.13|3.33|2.33|3.33|2.33|3.13|2.13|0
1646751130000|2022-03-08 14:52:10|3.36|2.36|3.39|2.39|3.39|2.39|3.35|2.35|0
1646751140000|2022-03-08 14:52:20|3.42|2.42|3.56|2.56|3.56|2.56|3.42|2.42|0
1646751150000|2022-03-08 14:52:30|3.55|2.55|3.41|2.41|3.55|2.55|3.41|2.41|0
1646751160000|2022-03-08 14:52:40|3.42|2.42|3.3|2.3|3.42|2.42|3.3|2.3|0
1646751170000|2022-03-08 14:52:50|3.27|2.27|3.27|2.27|3.3|2.3|3.27|2.27|0
1646751180000|2022-03-08 14:53:00|3.2|2.2|3.19|2.19|3.2|2.2|3.11|2.11|0
1646751190000|2022-03-08 14:53:10|3.22|2.22|3.22|2.22|3.24|2.24|3.21|2.21|0
1646751200000|2022-03-08 14:53:20|3.24|2.24|3.21|2.21|3.24|2.24|3.21|2.21|0
1646751210000|2022-03-08 14:53:30|3.2|2.2|3.09|2.09|3.2|2.2|3.09|2.09|0
1646751220000|2022-03-08 14:53:40|3.14|2.14|3.06|2.06|3.15|2.15|3.06|2.06|0
1646751230000|2022-03-08 14:53:50|3.03|2.03|3.02|2.02|3.06|2.06|3.02|2.02|0
1646751240000|2022-03-08 14:54:00|3.03|2.03|2.98|1.98|3.06|2.06|2.98|1.98|0
1646751250000|2022-03-08 14:54:10|2.91|1.91|2.94|1.94|2.94|1.94|2.91|1.91|0
1646751260000|2022-03-08 14:54:20|2.9|1.9|2.89|1.89|2.91|1.91|2.89|1.89|0
1646751270000|2022-03-08 14:54:30|2.84|1.84|2.79|1.79|2.84|1.84|2.79|1.79|0
1646751280000|2022-03-08 14:54:40|2.85|1.85|2.86|1.86|2.86|1.86|2.84|1.84|0
1646751290000|2022-03-08 14:54:50|2.85|1.85|2.87|1.87|2.87|1.87|2.85|1.85|0
1646751300000|2022-03-08 14:55:00|2.82|1.82|2.97|1.97|2.97|1.97|2.82|1.82|0
1646751310000|2022-03-08 14:55:10|2.98|1.98|2.95|1.95|2.98|1.98|2.89|1.89|0
1646751320000|2022-03-08 14:55:20|2.98|1.98|2.92|1.92|2.98|1.98|2.92|1.92|0
1646751330000|2022-03-08 14:55:30|2.87|1.87|2.84|1.84|2.87|1.87|2.84|1.84|0
1646751340000|2022-03-08 14:55:40|2.83|1.83|2.81|1.81|2.83|1.83|2.81|1.81|0
1646751350000|2022-03-08 14:55:50|2.82|1.82|2.73|1.73|2.82|1.82|2.73|1.73|0
1646751360000|2022-03-08 14:56:00|2.71|1.71|2.76|1.76|2.76|1.76|2.71|1.71|0
1646751370000|2022-03-08 14:56:10|2.84|1.84|2.8|1.8|2.84|1.84|2.8|1.8|0
1646751380000|2022-03-08 14:56:20|2.79|1.79|2.76|1.76|2.79|1.79|2.74|1.74|0
1646751390000|2022-03-08 14:56:30|2.74|1.74|2.77|1.77|2.77|1.77|2.74|1.74|0
1646751400000|2022-03-08 14:56:40|2.76|1.76|2.73|1.73|2.76|1.76|2.71|1.71|0
1646751410000|2022-03-08 14:56:50|2.76|1.76|2.79|1.79|2.8|1.8|2.76|1.76|0
1646751420000|2022-03-08 14:57:00|2.76|1.76|2.77|1.77|2.83|1.83|2.76|1.76|0
1646751430000|2022-03-08 14:57:10|2.76|1.76|2.76|1.76|2.78|1.78|2.76|1.76|0
1646751440000|2022-03-08 14:57:20|2.73|1.73|2.76|1.76|2.76|1.76|2.73|1.73|0
1646751450000|2022-03-08 14:57:30|2.81|1.81|2.86|1.86|2.86|1.86|2.79|1.79|0
1646751460000|2022-03-08 14:57:40|2.89|1.89|2.87|1.87|2.9|1.9|2.87|1.87|0
1646751470000|2022-03-08 14:57:50|2.86|1.86|2.81|1.81|2.86|1.86|2.81|1.81|0
1646751480000|2022-03-08 14:58:00|2.84|1.84|2.94|1.94|2.95|1.95|2.84|1.84|0
1646751490000|2022-03-08 14:58:10|2.91|1.91|2.94|1.94|2.94|1.94|2.91|1.91|0
1646751500000|2022-03-08 14:58:20|2.89|1.89|2.83|1.83|2.89|1.89|2.83|1.83|0
1646751510000|2022-03-08 14:58:30|2.8|1.8|2.83|1.83|2.83|1.83|2.8|1.8|0
1646751520000|2022-03-08 14:58:40|2.82|1.82|2.87|1.87|2.87|1.87|2.82|1.82|0
1646751530000|2022-03-08 14:58:50|2.82|1.82|2.87|1.87|2.87|1.87|2.82|1.82|0
1646751540000|2022-03-08 14:59:00|2.89|1.89|2.9|1.9|2.91|1.91|2.88|1.88|0
1646751550000|2022-03-08 14:59:10|2.87|1.87|2.89|1.89|2.89|1.89|2.83|1.83|0
1646751560000|2022-03-08 14:59:20|2.86|1.86|2.86|1.86|2.88|1.88|2.86|1.86|0
1646751570000|2022-03-08 14:59:30|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1646751580000|2022-03-08 14:59:40|2.82|1.82|2.82|1.82|2.83|1.83|2.8|1.8|0
1646751590000|2022-03-08 14:59:50|2.85|1.85|2.9|1.9|2.9|1.9|2.85|1.85|0
1646751600000|2022-03-08 15:00:00|2.78|1.78|2.71|1.71|2.81|1.81|2.71|1.71|0
1646751610000|2022-03-08 15:00:10|2.73|1.73|2.68|1.68|2.73|1.73|2.68|1.68|0
1646751620000|2022-03-08 15:00:20|2.63|1.63|2.53|1.53|2.63|1.63|2.53|1.53|0
1646751630000|2022-03-08 15:00:30|2.57|1.57|2.9|1.9|2.9|1.9|2.57|1.57|0
1646751640000|2022-03-08 15:00:40|2.88|1.88|2.91|1.91|2.91|1.91|2.88|1.88|0
1646751650000|2022-03-08 15:00:50|2.86|1.86|2.84|1.84|2.86|1.86|2.84|1.84|0
1646751660000|2022-03-08 15:01:00|2.83|1.83|2.87|1.87|2.87|1.87|2.83|1.83|0
1646751670000|2022-03-08 15:01:10|2.82|1.82|2.85|1.85|2.87|1.87|2.82|1.82|0
1646751680000|2022-03-08 15:01:20|2.86|1.86|2.84|1.84|2.89|1.89|2.84|1.84|0
1646751690000|2022-03-08 15:01:30|2.81|1.81|2.77|1.77|2.81|1.81|2.77|1.77|0
1646751700000|2022-03-08 15:01:40|2.8|1.8|2.72|1.72|2.8|1.8|2.72|1.72|0
1646751710000|2022-03-08 15:01:50|2.75|1.75|2.77|1.77|2.79|1.79|2.75|1.75|0
1646751720000|2022-03-08 15:02:00|2.78|1.78|2.7|1.7|2.78|1.78|2.7|1.7|0
1646751730000|2022-03-08 15:02:10|2.68|1.68|2.63|1.63|2.68|1.68|2.63|1.63|0
1646751740000|2022-03-08 15:02:20|2.62|1.62|2.6|1.6|2.62|1.62|2.59|1.59|0
1646751750000|2022-03-08 15:02:30|2.62|1.62|2.55|1.55|2.62|1.62|2.55|1.55|0
1646751760000|2022-03-08 15:02:40|2.54|1.54|2.51|1.51|2.54|1.54|2.51|1.51|0
1646751770000|2022-03-08 15:02:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646751780000|2022-03-08 15:03:00|2.57|1.57|2.62|1.62|2.62|1.62|2.57|1.57|0
1646751790000|2022-03-08 15:03:10|2.6|1.6|2.57|1.57|2.6|1.6|2.57|1.57|0
1646751800000|2022-03-08 15:03:20|2.58|1.58|2.54|1.54|2.58|1.58|2.54|1.54|0
1646751810000|2022-03-08 15:03:30|2.59|1.59|2.57|1.57|2.59|1.59|2.55|1.55|0
1646751820000|2022-03-08 15:03:40|2.56|1.56|2.49|1.49|2.56|1.56|2.49|1.49|0
1646751830000|2022-03-08 15:03:50|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1646751840000|2022-03-08 15:04:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1646751850000|2022-03-08 15:04:10|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1646751860000|2022-03-08 15:04:20|2.48|1.48|2.49|1.49|2.49|1.49|2.46|1.46|0
1646751870000|2022-03-08 15:04:30|2.48|1.48|2.52|1.52|2.52|1.52|2.45|1.45|0
1646751880000|2022-03-08 15:04:40|2.53|1.53|2.52|1.52|2.54|1.54|2.52|1.52|0
1646751890000|2022-03-08 15:04:50|2.53|1.53|2.08|1.08|2.53|1.53|2.08|1.08|0
1646751900000|2022-03-08 15:05:00|2.51|1.51|2.51|1.51|2.52|1.52|2.51|1.51|0
1646751910000|2022-03-08 15:05:10|2.5|1.5|2.54|1.54|2.54|1.54|2.5|1.5|0
1646751920000|2022-03-08 15:05:20|2.52|1.52|2.56|1.56|2.56|1.56|2.52|1.52|0
1646751930000|2022-03-08 15:05:30|2.51|1.51|2.46|1.46|2.51|1.51|2.46|1.46|0
1646751940000|2022-03-08 15:05:40|2.48|1.48|2.43|1.43|2.49|1.49|2.43|1.43|0
1646751950000|2022-03-08 15:05:50|2.44|1.44|2.51|1.51|2.51|1.51|2.44|1.44|0
1646751960000|2022-03-08 15:06:00|2.49|1.49|2.41|1.41|2.49|1.49|2.41|1.41|0
1646751970000|2022-03-08 15:06:10|2.46|1.46|2.41|1.41|2.46|1.46|2.41|1.41|0
1646751980000|2022-03-08 15:06:20|2.4|1.4|2.4|1.4|2.44|1.44|2.4|1.4|0
1646751990000|2022-03-08 15:06:30|2.41|1.41|2.38|1.38|2.41|1.41|2.38|1.38|0
1646752000000|2022-03-08 15:06:40|2.37|1.37|2.39|1.39|2.39|1.39|2.37|1.37|0
1646752010000|2022-03-08 15:06:50|2.33|1.33|2.33|1.33|2.36|1.36|2.33|1.33|0
1646752020000|2022-03-08 15:07:00|2.34|1.34|2.31|1.31|2.34|1.34|2.31|1.31|0
1646752030000|2022-03-08 15:07:10|2.33|1.33|2.31|1.31|2.35|1.35|2.31|1.31|0
1646752040000|2022-03-08 15:07:20|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1646752050000|2022-03-08 15:07:30|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1646752060000|2022-03-08 15:07:40|2.31|1.31|2.29|1.29|2.31|1.31|2.28|1.28|0
1646752070000|2022-03-08 15:07:50|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1646752080000|2022-03-08 15:08:00|2.3|1.3|2.27|1.27|2.3|1.3|2.27|1.27|0
1646752090000|2022-03-08 15:08:10|2.26|1.26|2.27|1.27|2.27|1.27|2.25|1.25|0
1646752100000|2022-03-08 15:08:20|2.26|1.26|2.28|1.28|2.28|1.28|2.25|1.25|0
1646752110000|2022-03-08 15:08:30|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1646752120000|2022-03-08 15:08:40|2.29|1.29|2.26|1.26|2.29|1.29|2.26|1.26|0
1646752130000|2022-03-08 15:08:50|2.27|1.27|2.31|1.31|2.31|1.31|2.27|1.27|0
1646752140000|2022-03-08 15:09:00|2.32|1.32|2.28|1.28|2.33|1.33|2.28|1.28|0
1646752150000|2022-03-08 15:09:10|2.27|1.27|2.27|1.27|2.28|1.28|2.26|1.26|0
1646752160000|2022-03-08 15:09:20|2.26|1.26|2.34|1.34|2.34|1.34|2.26|1.26|0
1646752170000|2022-03-08 15:09:30|2.33|1.33|2.25|1.25|2.33|1.33|2.25|1.25|0
1646752180000|2022-03-08 15:09:40|2.26|1.26|2.27|1.27|2.3|1.3|2.26|1.26|0
1646752190000|2022-03-08 15:09:50|2.28|1.28|2.26|1.26|2.29|1.29|2.26|1.26|0
1646752200000|2022-03-08 15:10:00|2.23|1.23|2.28|1.28|2.28|1.28|2.23|1.23|0
1646752210000|2022-03-08 15:10:10|2.3|1.3|2.33|1.33|2.33|1.33|2.3|1.3|0
1646752220000|2022-03-08 15:10:20|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1646752230000|2022-03-08 15:10:30|2.29|1.29|2.24|1.24|2.3|1.3|2.24|1.24|0
1646752240000|2022-03-08 15:10:40|2.23|1.23|2.33|1.33|2.34|1.34|2.23|1.23|0
1646752250000|2022-03-08 15:10:50|2.35|1.35|2.35|1.35|2.35|1.35|2.3|1.3|0
1646752260000|2022-03-08 15:11:00|2.34|1.34|2.41|1.41|2.41|1.41|2.34|1.34|0
1646752270000|2022-03-08 15:11:10|2.38|1.38|2.35|1.35|2.38|1.38|2.35|1.35|0
1646752280000|2022-03-08 15:11:20|2.33|1.33|2.31|1.31|2.33|1.33|2.3|1.3|0
1646752290000|2022-03-08 15:11:30|2.29|1.29|2.32|1.32|2.33|1.33|2.29|1.29|0
1646752300000|2022-03-08 15:11:40|2.34|1.34|2.41|1.41|2.41|1.41|2.34|1.34|0
1646752310000|2022-03-08 15:11:50|2.37|1.37|2.39|1.39|2.39|1.39|2.37|1.37|0
1646752320000|2022-03-08 15:12:00|2.38|1.38|2.38|1.38|2.38|1.38|2.37|1.37|0
1646752330000|2022-03-08 15:12:10|2.4|1.4|2.42|1.42|2.44|1.44|2.4|1.4|0
1646752340000|2022-03-08 15:12:20|2.44|1.44|2.46|1.46|2.46|1.46|2.44|1.44|0
1646752350000|2022-03-08 15:12:30|2.48|1.48|2.48|1.48|2.52|1.52|2.48|1.48|0
1646752360000|2022-03-08 15:12:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1646752370000|2022-03-08 15:12:50|2.44|1.44|2.41|1.41|2.44|1.44|2.41|1.41|0
1646752380000|2022-03-08 15:13:00|2.42|1.42|2.38|1.38|2.42|1.42|2.38|1.38|0
1646752390000|2022-03-08 15:13:10|2.4|1.4|2.39|1.39|2.4|1.4|2.37|1.37|0
1646752400000|2022-03-08 15:13:20|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1646752410000|2022-03-08 15:13:30|2.44|1.44|2.48|1.48|2.48|1.48|2.44|1.44|0
1646752420000|2022-03-08 15:13:40|2.47|1.47|2.42|1.42|2.47|1.47|2.42|1.42|0
1646752430000|2022-03-08 15:13:50|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1646752440000|2022-03-08 15:14:00|2.4|1.4|2.39|1.39|2.4|1.4|2.37|1.37|0
1646752450000|2022-03-08 15:14:10|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1646752460000|2022-03-08 15:14:20|2.45|1.45|2.5|1.5|2.5|1.5|2.43|1.43|0
1646752470000|2022-03-08 15:14:30|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1646752480000|2022-03-08 15:14:40|2.5|1.5|2.48|1.48|2.51|1.51|2.48|1.48|0
1646752490000|2022-03-08 15:14:50|2.46|1.46|2.46|1.46|2.49|1.49|2.46|1.46|0
1646752500000|2022-03-08 15:15:00|2.47|1.47|2.54|1.54|2.54|1.54|2.46|1.46|0
1646752510000|2022-03-08 15:15:10|2.56|1.56|2.54|1.54|2.57|1.57|2.54|1.54|0
1646752520000|2022-03-08 15:15:20|2.53|1.53|2.57|1.57|2.57|1.57|2.53|1.53|0
1646752530000|2022-03-08 15:15:30|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1646752540000|2022-03-08 15:15:40|2.55|1.55|2.65|1.65|2.65|1.65|2.55|1.55|0
1646752550000|2022-03-08 15:15:50|2.67|1.67|2.71|1.71|2.71|1.71|2.67|1.67|0
1646752560000|2022-03-08 15:16:00|2.72|1.72|2.76|1.76|2.76|1.76|2.7|1.7|0
1646752570000|2022-03-08 15:16:10|2.74|1.74|2.87|1.87|2.87|1.87|2.74|1.74|0
1646752580000|2022-03-08 15:16:20|2.88|1.88|2.86|1.86|2.88|1.88|2.85|1.85|0
1646752590000|2022-03-08 15:16:30|2.89|1.89|2.91|1.91|2.93|1.93|2.89|1.89|0
1646752600000|2022-03-08 15:16:40|2.89|1.89|2.85|1.85|2.9|1.9|2.85|1.85|0
1646752610000|2022-03-08 15:16:50|2.86|1.86|2.83|1.83|2.9|1.9|2.83|1.83|0
1646752620000|2022-03-08 15:17:00|2.84|1.84|2.85|1.85|2.85|1.85|2.8|1.8|0
1646752630000|2022-03-08 15:17:10|2.82|1.82|2.82|1.82|2.82|1.82|2.78|1.78|0
1646752640000|2022-03-08 15:17:20|2.83|1.83|2.89|1.89|2.89|1.89|2.83|1.83|0
1646752650000|2022-03-08 15:17:30|2.84|1.84|2.89|1.89|2.89|1.89|2.84|1.84|0
1646752660000|2022-03-08 15:17:40|2.9|1.9|2.86|1.86|2.9|1.9|2.86|1.86|0
1646752670000|2022-03-08 15:17:50|2.87|1.87|2.91|1.91|2.92|1.92|2.83|1.83|0
1646752680000|2022-03-08 15:18:00|2.77|1.77|2.74|1.74|2.77|1.77|2.74|1.74|0
1646752690000|2022-03-08 15:18:10|2.77|1.77|2.74|1.74|2.77|1.77|2.74|1.74|0
1646752700000|2022-03-08 15:18:20|2.73|1.73|2.72|1.72|2.73|1.73|2.64|1.64|0
1646752710000|2022-03-08 15:18:30|2.79|1.79|2.82|1.82|2.82|1.82|2.77|1.77|0
1646752720000|2022-03-08 15:18:40|2.79|1.79|2.79|1.79|2.79|1.79|2.78|1.78|0
1646752730000|2022-03-08 15:18:50|2.87|1.87|2.82|1.82|2.87|1.87|2.79|1.79|0
1646752740000|2022-03-08 15:19:00|2.84|1.84|2.99|1.99|2.99|1.99|2.84|1.84|0
1646752750000|2022-03-08 15:19:10|3.04|2.04|3.15|2.15|3.25|2.25|3.04|2.04|0
1646752760000|2022-03-08 15:19:20|3.08|2.08|3.14|2.14|3.14|2.14|3.08|2.08|0
1646752770000|2022-03-08 15:19:30|3.15|2.15|3.21|2.21|3.21|2.21|3.15|2.15|0
1646752780000|2022-03-08 15:19:40|3.2|2.2|3.21|2.21|3.21|2.21|3.16|2.16|0
1646752790000|2022-03-08 15:19:50|3.23|2.23|3.29|2.29|3.29|2.29|3.2|2.2|0
1646752800000|2022-03-08 15:20:00|3.25|2.25|3.29|2.29|3.39|2.39|3.25|2.25|0
1646752810000|2022-03-08 15:20:10|3.35|2.35|3.32|2.32|3.35|2.35|3.3|2.3|0
1646752820000|2022-03-08 15:20:20|3.34|2.34|3.32|2.32|3.34|2.34|3.29|2.29|0
1646752830000|2022-03-08 15:20:30|3.27|2.27|3.31|2.31|3.31|2.31|3.27|2.27|0
1646752840000|2022-03-08 15:20:40|3.24|2.24|3.21|2.21|3.24|2.24|3.2|2.2|0
1646752850000|2022-03-08 15:20:50|3.22|2.22|3.26|2.26|3.27|2.27|3.22|2.22|0
1646752860000|2022-03-08 15:21:00|3.22|2.22|3.22|2.22|3.27|2.27|3.22|2.22|0
1646752870000|2022-03-08 15:21:10|3.17|2.17|3.21|2.21|3.21|2.21|3.17|2.17|0
1646752880000|2022-03-08 15:21:20|3.2|2.2|3.08|2.08|3.2|2.2|3.08|2.08|0
1646752890000|2022-03-08 15:21:30|3.05|2.05|3.07|2.07|3.07|2.07|3.04|2.04|0
1646752900000|2022-03-08 15:21:40|3.03|2.03|3|2|3.03|2.03|2.98|1.98|0
1646752910000|2022-03-08 15:21:50|2.99|1.99|2.97|1.97|2.99|1.99|2.96|1.96|0
1646752920000|2022-03-08 15:22:00|2.96|1.96|3.09|2.09|3.09|2.09|2.96|1.96|0
1646752930000|2022-03-08 15:22:10|3.03|2.03|2.97|1.97|3.03|2.03|2.95|1.95|0
1646752940000|2022-03-08 15:22:20|2.98|1.98|2.99|1.99|3.02|2.02|2.98|1.98|0
1646752950000|2022-03-08 15:22:30|3.03|2.03|3.04|2.04|3.05|2.05|3.03|2.03|0
1646752960000|2022-03-08 15:22:40|3.02|2.02|2.97|1.97|3.02|2.02|2.97|1.97|0
1646752970000|2022-03-08 15:22:50|2.99|1.99|3.02|2.02|3.02|2.02|2.93|1.93|0
1646752980000|2022-03-08 15:23:00|3|2|3.12|2.12|3.12|2.12|3|2|0
1646752990000|2022-03-08 15:23:10|3.03|2.03|2.99|1.99|3.03|2.03|2.99|1.99|0
1646753000000|2022-03-08 15:23:20|2.98|1.98|2.94|1.94|2.98|1.98|2.94|1.94|0
1646753010000|2022-03-08 15:23:30|3|2|3.03|2.03|3.03|2.03|2.99|1.99|0
1646753020000|2022-03-08 15:23:40|3.09|2.09|3.03|2.03|3.09|2.09|3|2|0
1646753030000|2022-03-08 15:23:50|3.04|2.04|3.06|2.06|3.06|2.06|2.99|1.99|0
1646753040000|2022-03-08 15:24:00|3.04|2.04|3.04|2.04|3.06|2.06|3.04|2.04|0
1646753050000|2022-03-08 15:24:10|3.03|2.03|2.99|1.99|3.05|2.05|2.99|1.99|0
1646753060000|2022-03-08 15:24:20|2.95|1.95|2.86|1.86|2.95|1.95|2.86|1.86|0
1646753070000|2022-03-08 15:24:30|2.82|1.82|2.8|1.8|2.83|1.83|2.8|1.8|0
1646753080000|2022-03-08 15:24:40|2.78|1.78|2.78|1.78|2.79|1.79|2.77|1.77|0
1646753090000|2022-03-08 15:24:50|2.79|1.79|2.7|1.7|2.79|1.79|2.7|1.7|0
1646753100000|2022-03-08 15:25:00|2.62|1.62|2.65|1.65|2.65|1.65|2.62|1.62|0
1646753110000|2022-03-08 15:25:10|2.63|1.63|2.66|1.66|2.66|1.66|2.63|1.63|0
1646753120000|2022-03-08 15:25:20|2.65|1.65|2.59|1.59|2.65|1.65|2.59|1.59|0
1646753130000|2022-03-08 15:25:30|2.63|1.63|2.63|1.63|2.64|1.64|2.63|1.63|0
1646753140000|2022-03-08 15:25:40|2.61|1.61|2.57|1.57|2.61|1.61|2.57|1.57|0
1646753150000|2022-03-08 15:25:50|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1646753160000|2022-03-08 15:26:00|2.62|1.62|2.59|1.59|2.63|1.63|2.59|1.59|0
1646753170000|2022-03-08 15:26:10|2.58|1.58|2.57|1.57|2.59|1.59|2.54|1.54|0
1646753180000|2022-03-08 15:26:20|2.58|1.58|2.59|1.59|2.62|1.62|2.58|1.58|0
1646753190000|2022-03-08 15:26:30|2.6|1.6|2.57|1.57|2.6|1.6|2.56|1.56|0
1646753200000|2022-03-08 15:26:40|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1646753210000|2022-03-08 15:26:50|2.54|1.54|2.53|1.53|2.54|1.54|2.5|1.5|0
1646753220000|2022-03-08 15:27:00|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1646753230000|2022-03-08 15:27:10|2.57|1.57|2.63|1.63|2.63|1.63|2.57|1.57|0
1646753240000|2022-03-08 15:27:20|2.6|1.6|2.56|1.56|2.6|1.6|2.56|1.56|0
1646753250000|2022-03-08 15:27:30|2.54|1.54|2.51|1.51|2.54|1.54|2.47|1.47|0
1646753260000|2022-03-08 15:27:40|2.54|1.54|2.54|1.54|2.56|1.56|2.54|1.54|0
1646753270000|2022-03-08 15:27:50|2.53|1.53|2.5|1.5|2.53|1.53|2.47|1.47|0
1646753280000|2022-03-08 15:28:00|2.46|1.46|2.47|1.47|2.5|1.5|2.46|1.46|0
1646753290000|2022-03-08 15:28:10|2.48|1.48|2.46|1.46|2.49|1.49|2.46|1.46|0
1646753300000|2022-03-08 15:28:20|2.45|1.45|2.47|1.47|2.49|1.49|2.45|1.45|0
1646753310000|2022-03-08 15:28:30|2.46|1.46|2.5|1.5|2.51|1.51|2.46|1.46|0
1646753320000|2022-03-08 15:28:40|2.53|1.53|2.55|1.55|2.58|1.58|2.53|1.53|0
1646753330000|2022-03-08 15:28:50|2.56|1.56|2.53|1.53|2.57|1.57|2.53|1.53|0
1646753340000|2022-03-08 15:29:00|2.55|1.55|2.61|1.61|2.61|1.61|2.54|1.54|0
1646753350000|2022-03-08 15:29:10|2.58|1.58|2.51|1.51|2.58|1.58|2.5|1.5|0
1646753360000|2022-03-08 15:29:20|2.58|1.58|2.58|1.58|2.58|1.58|2.56|1.56|0
1646753370000|2022-03-08 15:29:30|2.57|1.57|2.53|1.53|2.58|1.58|2.53|1.53|0
1646753380000|2022-03-08 15:29:40|2.5|1.5|2.5|1.5|2.54|1.54|2.5|1.5|0
1646753390000|2022-03-08 15:29:50|2.47|1.47|2.38|1.38|2.47|1.47|2.38|1.38|0
1646753400000|2022-03-08 15:30:00|2.36|1.36|2.41|1.41|2.41|1.41|2.35|1.35|0
1646753410000|2022-03-08 15:30:10|2.45|1.45|2.5|1.5|2.5|1.5|2.44|1.44|0
1646753420000|2022-03-08 15:30:20|2.55|1.55|2.66|1.66|2.66|1.66|2.55|1.55|0
1646753430000|2022-03-08 15:30:30|2.64|1.64|2.55|1.55|2.64|1.64|2.55|1.55|0
1646753440000|2022-03-08 15:30:40|2.54|1.54|2.51|1.51|2.54|1.54|2.5|1.5|0
1646753450000|2022-03-08 15:30:50|2.53|1.53|2.59|1.59|2.59|1.59|2.53|1.53|0
1646753460000|2022-03-08 15:31:00|2.66|1.66|2.63|1.63|2.66|1.66|2.63|1.63|0
1646753470000|2022-03-08 15:31:10|2.62|1.62|2.55|1.55|2.62|1.62|2.55|1.55|0
1646753480000|2022-03-08 15:31:20|2.53|1.53|2.5|1.5|2.53|1.53|2.5|1.5|0
1646753490000|2022-03-08 15:31:30|2.48|1.48|2.51|1.51|2.55|1.55|2.48|1.48|0
1646753500000|2022-03-08 15:31:40|2.54|1.54|2.53|1.53|2.54|1.54|2.51|1.51|0
1646753510000|2022-03-08 15:31:50|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1646753520000|2022-03-08 15:32:00|2.5|1.5|2.46|1.46|2.51|1.51|2.44|1.44|0
1646753530000|2022-03-08 15:32:10|2.4|1.4|2.38|1.38|2.4|1.4|2.37|1.37|0
1646753540000|2022-03-08 15:32:20|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1646753550000|2022-03-08 15:32:30|2.38|1.38|2.32|1.32|2.38|1.38|2.32|1.32|0
1646753560000|2022-03-08 15:32:40|2.31|1.31|2.3|1.3|2.32|1.32|2.3|1.3|0
1646753570000|2022-03-08 15:32:50|2.27|1.27|2.31|1.31|2.31|1.31|2.27|1.27|0
1646753580000|2022-03-08 15:33:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1646753590000|2022-03-08 15:33:10|2.25|1.25|2.3|1.3|2.3|1.3|2.25|1.25|0
1646753600000|2022-03-08 15:33:20|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1646753610000|2022-03-08 15:33:30|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1646753620000|2022-03-08 15:33:40|2.29|1.29|2.26|1.26|2.29|1.29|2.26|1.26|0
1646753630000|2022-03-08 15:33:50|2.24|1.24|2.22|1.22|2.24|1.24|2.21|1.21|0
1646753640000|2022-03-08 15:34:00|2.23|1.23|2.23|1.23|2.26|1.26|2.21|1.21|0
1646753650000|2022-03-08 15:34:10|2.24|1.24|2.18|1.18|2.24|1.24|2.17|1.17|0
1646753660000|2022-03-08 15:34:20|2.19|1.19|2.18|1.18|2.19|1.19|2.17|1.17|0
1646753670000|2022-03-08 15:34:30|2.15|1.15|2.12|1.12|2.15|1.15|2.12|1.12|0
1646753680000|2022-03-08 15:34:40|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1646753690000|2022-03-08 15:34:50|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1646753700000|2022-03-08 15:35:00|2.16|1.16|2.27|1.27|2.27|1.27|2.16|1.16|0
1646753710000|2022-03-08 15:35:10|2.25|1.25|2.18|1.18|2.25|1.25|2.18|1.18|0
1646753720000|2022-03-08 15:35:20|2.17|1.17|2.2|1.2|2.2|1.2|2.16|1.16|0
1646753730000|2022-03-08 15:35:30|2.18|1.18|2.14|1.14|2.18|1.18|2.14|1.14|0
1646753740000|2022-03-08 15:35:40|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1646753750000|2022-03-08 15:35:50|2.17|1.17|2.23|1.23|2.23|1.23|2.17|1.17|0
1646753760000|2022-03-08 15:36:00|2.28|1.28|2.28|1.28|2.37|1.37|2.28|1.28|0
1646753770000|2022-03-08 15:36:10|2.29|1.29|2.29|1.29|2.32|1.32|2.29|1.29|0
1646753780000|2022-03-08 15:36:20|2.33|1.33|2.3|1.3|2.33|1.33|2.29|1.29|0
1646753790000|2022-03-08 15:36:30|2.29|1.29|2.27|1.27|2.29|1.29|2.27|1.27|0
1646753800000|2022-03-08 15:36:40|2.31|1.31|2.32|1.32|2.32|1.32|2.29|1.29|0
1646753810000|2022-03-08 15:36:50|2.29|1.29|2.36|1.36|2.36|1.36|2.29|1.29|0
1646753820000|2022-03-08 15:37:00|2.37|1.37|2.37|1.37|2.37|1.37|2.35|1.35|0
1646753830000|2022-03-08 15:37:10|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1646753840000|2022-03-08 15:37:20|2.33|1.33|2.37|1.37|2.38|1.38|2.33|1.33|0
1646753850000|2022-03-08 15:37:30|2.35|1.35|2.35|1.35|2.37|1.37|2.35|1.35|0
1646753860000|2022-03-08 15:37:40|2.32|1.32|2.29|1.29|2.34|1.34|2.29|1.29|0
1646753870000|2022-03-08 15:37:50|2.25|1.25|2.29|1.29|2.29|1.29|2.25|1.25|0
1646753880000|2022-03-08 15:38:00|2.31|1.31|2.34|1.34|2.35|1.35|2.31|1.31|0
1646753890000|2022-03-08 15:38:10|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1646753900000|2022-03-08 15:38:20|2.33|1.33|2.3|1.3|2.33|1.33|2.3|1.3|0
1646753910000|2022-03-08 15:38:30|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1646753920000|2022-03-08 15:38:40|2.24|1.24|2.24|1.24|2.26|1.26|2.24|1.24|0
1646753930000|2022-03-08 15:38:50|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1646753940000|2022-03-08 15:39:00|2.2|1.2|2.22|1.22|2.22|1.22|2.19|1.19|0
1646753950000|2022-03-08 15:39:10|2.2|1.2|2.18|1.18|2.22|1.22|2.18|1.18|0
1646753960000|2022-03-08 15:39:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1646753970000|2022-03-08 15:39:30|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1646753980000|2022-03-08 15:39:40|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1646753990000|2022-03-08 15:39:50|2.19|1.19|2.24|1.24|2.24|1.24|2.19|1.19|0
1646754000000|2022-03-08 15:40:00|2.3|1.3|2.24|1.24|2.31|1.31|2.24|1.24|0
1646754010000|2022-03-08 15:40:10|2.25|1.25|2.32|1.32|2.32|1.32|2.25|1.25|0
1646754020000|2022-03-08 15:40:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1646754030000|2022-03-08 15:40:30|2.46|1.46|2.45|1.45|2.46|1.46|2.42|1.42|0
1646754040000|2022-03-08 15:40:40|2.4|1.4|2.43|1.43|2.45|1.45|2.4|1.4|0
1646754050000|2022-03-08 15:40:50|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1646754060000|2022-03-08 15:41:00|2.44|1.44|2.46|1.46|2.47|1.47|2.42|1.42|0
1646754070000|2022-03-08 15:41:10|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1646754080000|2022-03-08 15:41:20|2.43|1.43|2.44|1.44|2.46|1.46|2.42|1.42|0
1646754090000|2022-03-08 15:41:30|2.42|1.42|2.42|1.42|2.42|1.42|2.4|1.4|0
1646754100000|2022-03-08 15:41:40|2.45|1.45|2.41|1.41|2.45|1.45|2.41|1.41|0
1646754110000|2022-03-08 15:41:50|2.43|1.43|2.51|1.51|2.51|1.51|2.43|1.43|0
1646754120000|2022-03-08 15:42:00|2.52|1.52|2.51|1.51|2.55|1.55|2.51|1.51|0
1646754130000|2022-03-08 15:42:10|2.54|1.54|2.49|1.49|2.54|1.54|2.49|1.49|0
1646754140000|2022-03-08 15:42:20|2.5|1.5|2.44|1.44|2.51|1.51|2.44|1.44|0
1646754150000|2022-03-08 15:42:30|2.42|1.42|2.42|1.42|2.44|1.44|2.42|1.42|0
1646754160000|2022-03-08 15:42:40|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646754170000|2022-03-08 15:42:50|2.44|1.44|2.45|1.45|2.46|1.46|2.44|1.44|0
1646754180000|2022-03-08 15:43:00|2.47|1.47|2.47|1.47|2.47|1.47|2.44|1.44|0
1646754190000|2022-03-08 15:43:10|2.48|1.48|2.45|1.45|2.48|1.48|2.45|1.45|0
1646754200000|2022-03-08 15:43:20|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1646754210000|2022-03-08 15:43:30|2.43|1.43|2.47|1.47|2.47|1.47|2.41|1.41|0
1646754220000|2022-03-08 15:43:40|2.48|1.48|2.47|1.47|2.49|1.49|2.45|1.45|0
1646754230000|2022-03-08 15:43:50|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1646754240000|2022-03-08 15:44:00|2.44|1.44|2.41|1.41|2.44|1.44|2.41|1.41|0
1646754250000|2022-03-08 15:44:10|2.4|1.4|2.42|1.42|2.42|1.42|2.39|1.39|0
1646754260000|2022-03-08 15:44:20|2.44|1.44|2.5|1.5|2.5|1.5|2.44|1.44|0
1646754270000|2022-03-08 15:44:30|2.49|1.49|2.5|1.5|2.52|1.52|2.49|1.49|0
1646754280000|2022-03-08 15:44:40|2.49|1.49|2.58|1.58|2.58|1.58|2.49|1.49|0
1646754290000|2022-03-08 15:44:50|2.54|1.54|2.52|1.52|2.55|1.55|2.52|1.52|0
1646754300000|2022-03-08 15:45:00|2.56|1.56|2.51|1.51|2.56|1.56|2.51|1.51|0
1646754310000|2022-03-08 15:45:10|2.49|1.49|2.47|1.47|2.5|1.5|2.46|1.46|0
1646754320000|2022-03-08 15:45:20|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1646754330000|2022-03-08 15:45:30|2.44|1.44|2.51|1.51|2.51|1.51|2.44|1.44|0
1646754340000|2022-03-08 15:45:40|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1646754350000|2022-03-08 15:45:50|2.45|1.45|2.47|1.47|2.47|1.47|2.45|1.45|0
1646754360000|2022-03-08 15:46:00|2.49|1.49|2.42|1.42|2.49|1.49|2.42|1.42|0
1646754370000|2022-03-08 15:46:10|2.43|1.43|2.45|1.45|2.45|1.45|2.4|1.4|0
1646754380000|2022-03-08 15:46:20|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646754390000|2022-03-08 15:46:30|2.52|1.52|2.62|1.62|2.62|1.62|2.52|1.52|0
1646754400000|2022-03-08 15:46:40|2.66|1.66|2.63|1.63|2.66|1.66|2.63|1.63|0
1646754410000|2022-03-08 15:46:50|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1646754420000|2022-03-08 15:47:00|2.66|1.66|2.65|1.65|2.69|1.69|2.65|1.65|0
1646754430000|2022-03-08 15:47:10|2.63|1.63|2.67|1.67|2.68|1.68|2.63|1.63|0
1646754440000|2022-03-08 15:47:20|2.63|1.63|2.67|1.67|2.67|1.67|2.63|1.63|0
1646754450000|2022-03-08 15:47:30|2.64|1.64|2.67|1.67|2.67|1.67|2.64|1.64|0
1646754460000|2022-03-08 15:47:40|2.63|1.63|2.62|1.62|2.63|1.63|2.61|1.61|0
1646754470000|2022-03-08 15:47:50|2.61|1.61|2.68|1.68|2.68|1.68|2.61|1.61|0
1646754480000|2022-03-08 15:48:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1646754490000|2022-03-08 15:48:10|2.71|1.71|2.63|1.63|2.71|1.71|2.63|1.63|0
1646754500000|2022-03-08 15:48:20|2.61|1.61|2.65|1.65|2.65|1.65|2.61|1.61|0
1646754510000|2022-03-08 15:48:30|2.66|1.66|2.67|1.67|2.67|1.67|2.64|1.64|0
1646754520000|2022-03-08 15:48:40|2.69|1.69|2.7|1.7|2.7|1.7|2.67|1.67|0
1646754530000|2022-03-08 15:48:50|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1646754540000|2022-03-08 15:49:00|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1646754550000|2022-03-08 15:49:10|2.68|1.68|2.64|1.64|2.69|1.69|2.64|1.64|0
1646754560000|2022-03-08 15:49:20|2.68|1.68|2.78|1.78|2.78|1.78|2.66|1.66|0
1646754570000|2022-03-08 15:49:30|2.76|1.76|2.51|1.51|2.77|1.77|2.51|1.51|0
1646754580000|2022-03-08 15:49:40|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1646754590000|2022-03-08 15:49:50|2.52|1.52|2.58|1.58|2.58|1.58|2.52|1.52|0
1646754600000|2022-03-08 15:50:00|2.52|1.52|2.5|1.5|2.52|1.52|2.5|1.5|0
1646754610000|2022-03-08 15:50:10|2.48|1.48|2.53|1.53|2.53|1.53|2.48|1.48|0
1646754620000|2022-03-08 15:50:20|2.52|1.52|2.49|1.49|2.52|1.52|2.49|1.49|0
1646754630000|2022-03-08 15:50:30|2.47|1.47|2.51|1.51|2.51|1.51|2.47|1.47|0
1646754640000|2022-03-08 15:50:40|2.49|1.49|2.44|1.44|2.49|1.49|2.44|1.44|0
1646754650000|2022-03-08 15:50:50|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1646754660000|2022-03-08 15:51:00|2.43|1.43|2.38|1.38|2.44|1.44|2.38|1.38|0
1646754670000|2022-03-08 15:51:10|2.37|1.37|2.4|1.4|2.4|1.4|2.37|1.37|0
1646754680000|2022-03-08 15:51:20|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1646754690000|2022-03-08 15:51:30|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1646754700000|2022-03-08 15:51:40|2.42|1.42|2.51|1.51|2.51|1.51|2.42|1.42|0
1646754710000|2022-03-08 15:51:50|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1646754720000|2022-03-08 15:52:00|2.47|1.47|2.49|1.49|2.5|1.5|2.47|1.47|0
1646754730000|2022-03-08 15:52:10|2.48|1.48|2.49|1.49|2.53|1.53|2.46|1.46|0
1646754740000|2022-03-08 15:52:20|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1646754750000|2022-03-08 15:52:30|2.45|1.45|2.43|1.43|2.45|1.45|2.42|1.42|0
1646754760000|2022-03-08 15:52:40|2.41|1.41|2.37|1.37|2.41|1.41|2.37|1.37|0
1646754770000|2022-03-08 15:52:50|2.38|1.38|2.38|1.38|2.39|1.39|2.36|1.36|0
1646754780000|2022-03-08 15:53:00|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1646754790000|2022-03-08 15:53:10|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1646754800000|2022-03-08 15:53:20|2.36|1.36|2.38|1.38|2.38|1.38|2.35|1.35|0
1646754810000|2022-03-08 15:53:30|2.36|1.36|2.31|1.31|2.38|1.38|2.31|1.31|0
1646754820000|2022-03-08 15:53:40|2.29|1.29|2.31|1.31|2.31|1.31|2.28|1.28|0
1646754830000|2022-03-08 15:53:50|2.29|1.29|2.34|1.34|2.34|1.34|2.29|1.29|0
1646754840000|2022-03-08 15:54:00|2.37|1.37|2.42|1.42|2.42|1.42|2.37|1.37|0
1646754850000|2022-03-08 15:54:10|2.43|1.43|2.65|1.65|2.65|1.65|2.43|1.43|0
1646754860000|2022-03-08 15:54:20|2.69|1.69|2.72|1.72|2.75|1.75|2.69|1.69|0
1646754870000|2022-03-08 15:54:30|2.78|1.78|2.88|1.88|2.88|1.88|2.78|1.78|0
1646754880000|2022-03-08 15:54:40|2.89|1.89|2.87|1.87|2.89|1.89|2.85|1.85|0
1646754890000|2022-03-08 15:54:50|2.91|1.91|3.01|2.01|3.02|2.02|2.91|1.91|0
1646754900000|2022-03-08 15:55:00|2.96|1.96|3.05|2.05|3.05|2.05|2.91|1.91|0
1646754910000|2022-03-08 15:55:10|3.03|2.03|3.07|2.07|3.07|2.07|3.01|2.01|0
1646754920000|2022-03-08 15:55:20|3.08|2.08|3.05|2.05|3.08|2.08|3.03|2.03|0
1646754930000|2022-03-08 15:55:30|3.04|2.04|3.09|2.09|3.09|2.09|3.04|2.04|0
1646754940000|2022-03-08 15:55:40|3.08|2.08|3.07|2.07|3.08|2.08|3.03|2.03|0
1646754950000|2022-03-08 15:55:50|3.05|2.05|3.01|2.01|3.05|2.05|2.99|1.99|0
1646754960000|2022-03-08 15:56:00|2.93|1.93|2.88|1.88|2.93|1.93|2.88|1.88|0
1646754970000|2022-03-08 15:56:10|2.85|1.85|2.84|1.84|2.85|1.85|2.77|1.77|0
1646754980000|2022-03-08 15:56:20|2.87|1.87|2.85|1.85|2.87|1.87|2.85|1.85|0
1646754990000|2022-03-08 15:56:30|2.83|1.83|2.82|1.82|2.83|1.83|2.81|1.81|0
1646755000000|2022-03-08 15:56:40|2.8|1.8|2.78|1.78|2.8|1.8|2.77|1.77|0
1646755010000|2022-03-08 15:56:50|2.77|1.77|2.85|1.85|2.85|1.85|2.77|1.77|0
1646755020000|2022-03-08 15:57:00|2.86|1.86|2.81|1.81|2.86|1.86|2.81|1.81|0
1646755030000|2022-03-08 15:57:10|2.8|1.8|2.82|1.82|2.83|1.83|2.8|1.8|0
1646755040000|2022-03-08 15:57:20|2.83|1.83|2.85|1.85|2.87|1.87|2.83|1.83|0
1646755050000|2022-03-08 15:57:30|2.84|1.84|2.86|1.86|2.86|1.86|2.84|1.84|0
1646755060000|2022-03-08 15:57:40|2.9|1.9|2.89|1.89|2.9|1.9|2.87|1.87|0
1646755070000|2022-03-08 15:57:50|2.95|1.95|2.98|1.98|2.98|1.98|2.9|1.9|0
1646755080000|2022-03-08 15:58:00|3.03|2.03|3.1|2.1|3.1|2.1|3.03|2.03|0
1646755090000|2022-03-08 15:58:10|3.14|2.14|3.17|2.17|3.21|2.21|3.14|2.14|0
1646755100000|2022-03-08 15:58:20|3.2|2.2|3.23|2.23|3.24|2.24|3.2|2.2|0
1646755110000|2022-03-08 15:58:30|3.18|2.18|3.22|2.22|3.25|2.25|3.18|2.18|0
1646755120000|2022-03-08 15:58:40|3.17|2.17|3.17|2.17|3.2|2.2|3.17|2.17|0
1646755130000|2022-03-08 15:58:50|3.18|2.18|3.2|2.2|3.22|2.22|3.18|2.18|0
1646755140000|2022-03-08 15:59:00|3.21|2.21|3.16|2.16|3.21|2.21|3.16|2.16|0
1646755150000|2022-03-08 15:59:10|3.15|2.15|3.22|2.22|3.22|2.22|3.15|2.15|0
1646755160000|2022-03-08 15:59:20|3.19|2.19|3.19|2.19|3.2|2.2|3.19|2.19|0
1646755170000|2022-03-08 15:59:30|3.18|2.18|3.21|2.21|3.21|2.21|3.18|2.18|0
1646755180000|2022-03-08 15:59:40|3.19|2.19|3.19|2.19|3.21|2.21|3.19|2.19|0
1646755190000|2022-03-08 15:59:50|3.21|2.21|3.2|2.2|3.21|2.21|3.2|2.2|0
1646755200000|2022-03-08 16:00:00|3.18|2.18|3.2|2.2|3.2|2.2|3.15|2.15|0
1646755210000|2022-03-08 16:00:10|3.16|2.16|3.13|2.13|3.16|2.16|3.12|2.12|0
1646755220000|2022-03-08 16:00:20|3.19|2.19|3.29|2.29|3.29|2.29|3.19|2.19|0
1646755230000|2022-03-08 16:00:30|3.25|2.25|3.16|2.16|3.25|2.25|3.16|2.16|0
1646755240000|2022-03-08 16:00:40|3.11|2.11|3.12|2.12|3.12|2.12|3.11|2.11|0
1646755250000|2022-03-08 16:00:50|3.07|2.07|2.95|1.95|3.07|2.07|2.95|1.95|0
1646755260000|2022-03-08 16:01:00|2.98|1.98|3.01|2.01|3.01|2.01|2.98|1.98|0
1646755270000|2022-03-08 16:01:10|3.03|2.03|2.98|1.98|3.03|2.03|2.94|1.94|0
1646755280000|2022-03-08 16:01:20|2.97|1.97|2.95|1.95|2.98|1.98|2.95|1.95|0
1646755290000|2022-03-08 16:01:30|2.91|1.91|2.91|1.91|2.91|1.91|2.89|1.89|0
1646755300000|2022-03-08 16:01:40|2.93|1.93|2.91|1.91|2.93|1.93|2.91|1.91|0
1646755310000|2022-03-08 16:01:50|2.99|1.99|3.03|2.03|3.03|2.03|2.99|1.99|0
1646755320000|2022-03-08 16:02:00|3.02|2.02|3.09|2.09|3.1|2.1|3.02|2.02|0
1646755330000|2022-03-08 16:02:10|3.13|2.13|3.14|2.14|3.18|2.18|3.13|2.13|0
1646755340000|2022-03-08 16:02:20|3.11|2.11|3.04|2.04|3.11|2.11|3.04|2.04|0
1646755350000|2022-03-08 16:02:30|3.03|2.03|3.07|2.07|3.1|2.1|3.03|2.03|0
1646755360000|2022-03-08 16:02:40|3.08|2.08|3.41|2.41|3.41|2.41|3.08|2.08|0
1646755370000|2022-03-08 16:02:50|3.39|2.39|3.07|2.07|3.39|2.39|3.03|2.03|0
1646755380000|2022-03-08 16:03:00|3.05|2.05|2.68|1.68|3.05|2.05|2.68|1.68|0
1646755390000|2022-03-08 16:03:10|2.7|1.7|2.73|1.73|2.73|1.73|2.7|1.7|0
1646755400000|2022-03-08 16:03:20|2.82|1.82|2.82|1.82|2.86|1.86|2.82|1.82|0
1646755410000|2022-03-08 16:03:30|2.79|1.79|2.87|1.87|2.87|1.87|2.79|1.79|0
1646755420000|2022-03-08 16:03:40|2.88|1.88|2.84|1.84|2.9|1.9|2.84|1.84|0
1646755430000|2022-03-08 16:03:50|2.89|1.89|2.86|1.86|2.89|1.89|2.85|1.85|0
1646755440000|2022-03-08 16:04:00|2.85|1.85|2.93|1.93|2.93|1.93|2.85|1.85|0
1646755450000|2022-03-08 16:04:10|2.92|1.92|2.96|1.96|2.96|1.96|2.92|1.92|0
1646755460000|2022-03-08 16:04:20|2.97|1.97|2.99|1.99|3|2|2.97|1.97|0
1646755470000|2022-03-08 16:04:30|3.04|2.04|3.06|2.06|3.07|2.07|3.04|2.04|0
1646755480000|2022-03-08 16:04:40|3.02|2.02|3|2|3.03|2.03|3|2|0
1646755490000|2022-03-08 16:04:50|2.95|1.95|2.96|1.96|2.98|1.98|2.95|1.95|0
1646755500000|2022-03-08 16:05:00|3.02|2.02|3.01|2.01|3.02|2.02|3|2|0
1646755510000|2022-03-08 16:05:10|2.99|1.99|2.9|1.9|2.99|1.99|2.9|1.9|0
1646755520000|2022-03-08 16:05:20|2.92|1.92|2.94|1.94|2.94|1.94|2.91|1.91|0
1646755530000|2022-03-08 16:05:30|2.93|1.93|2.93|1.93|2.99|1.99|2.93|1.93|0
1646755540000|2022-03-08 16:05:40|2.92|1.92|2.88|1.88|2.92|1.92|2.88|1.88|0
1646755550000|2022-03-08 16:05:50|2.82|1.82|2.83|1.83|2.83|1.83|2.81|1.81|0
1646755560000|2022-03-08 16:06:00|2.79|1.79|2.71|1.71|2.79|1.79|2.71|1.71|0
1646755570000|2022-03-08 16:06:10|2.66|1.66|2.69|1.69|2.69|1.69|2.66|1.66|0
1646755580000|2022-03-08 16:06:20|2.66|1.66|2.66|1.66|2.66|1.66|2.64|1.64|0
1646755590000|2022-03-08 16:06:30|2.6|1.6|2.62|1.62|2.63|1.63|2.6|1.6|0
1646755600000|2022-03-08 16:06:40|2.59|1.59|2.51|1.51|2.62|1.62|2.51|1.51|0
1646755610000|2022-03-08 16:06:50|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1646755620000|2022-03-08 16:07:00|2.54|1.54|2.55|1.55|2.56|1.56|2.54|1.54|0
1646755630000|2022-03-08 16:07:10|2.51|1.51|2.51|1.51|2.51|1.51|2.49|1.49|0
1646755640000|2022-03-08 16:07:20|2.53|1.53|2.42|1.42|2.53|1.53|2.42|1.42|0
1646755650000|2022-03-08 16:07:30|2.43|1.43|2.38|1.38|2.43|1.43|2.33|1.33|0
1646755660000|2022-03-08 16:07:40|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1646755670000|2022-03-08 16:07:50|2.38|1.38|2.4|1.4|2.4|1.4|2.38|1.38|0
1646755680000|2022-03-08 16:08:00|2.36|1.36|2.43|1.43|2.43|1.43|2.36|1.36|0
1646755690000|2022-03-08 16:08:10|2.45|1.45|2.45|1.45|2.45|1.45|2.43|1.43|0
1646755700000|2022-03-08 16:08:20|2.44|1.44|2.42|1.42|2.44|1.44|2.39|1.39|0
1646755710000|2022-03-08 16:08:30|2.4|1.4|2.42|1.42|2.42|1.42|2.38|1.38|0
1646755720000|2022-03-08 16:08:40|2.43|1.43|2.44|1.44|2.44|1.44|2.39|1.39|0
1646755730000|2022-03-08 16:08:50|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1646755740000|2022-03-08 16:09:00|2.39|1.39|2.38|1.38|2.39|1.39|2.35|1.35|0
1646755750000|2022-03-08 16:09:10|2.39|1.39|2.4|1.4|2.4|1.4|2.37|1.37|0
1646755760000|2022-03-08 16:09:20|2.41|1.41|2.38|1.38|2.41|1.41|2.38|1.38|0
1646755770000|2022-03-08 16:09:30|2.43|1.43|2.49|1.49|2.49|1.49|2.43|1.43|0
1646755780000|2022-03-08 16:09:40|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1646755790000|2022-03-08 16:09:50|2.47|1.47|2.42|1.42|2.47|1.47|2.41|1.41|0
1646755800000|2022-03-08 16:10:00|2.44|1.44|2.54|1.54|2.54|1.54|2.44|1.44|0
1646755810000|2022-03-08 16:10:10|2.52|1.52|2.51|1.51|2.53|1.53|2.51|1.51|0
1646755820000|2022-03-08 16:10:20|2.52|1.52|2.53|1.53|2.56|1.56|2.52|1.52|0
1646755830000|2022-03-08 16:10:30|2.51|1.51|2.56|1.56|2.57|1.57|2.51|1.51|0
1646755840000|2022-03-08 16:10:40|2.57|1.57|2.52|1.52|2.57|1.57|2.52|1.52|0
1646755850000|2022-03-08 16:10:50|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1646755860000|2022-03-08 16:11:00|2.55|1.55|2.5|1.5|2.55|1.55|2.5|1.5|0
1646755870000|2022-03-08 16:11:10|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1646755880000|2022-03-08 16:11:20|2.47|1.47|2.53|1.53|2.53|1.53|2.47|1.47|0
1646755890000|2022-03-08 16:11:30|2.52|1.52|2.61|1.61|2.61|1.61|2.52|1.52|0
1646755900000|2022-03-08 16:11:40|2.62|1.62|2.55|1.55|2.62|1.62|2.55|1.55|0
1646755910000|2022-03-08 16:11:50|2.52|1.52|2.52|1.52|2.52|1.52|2.5|1.5|0
1646755920000|2022-03-08 16:12:00|2.51|1.51|2.48|1.48|2.51|1.51|2.47|1.47|0
1646755930000|2022-03-08 16:12:10|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1646755940000|2022-03-08 16:12:20|2.47|1.47|2.5|1.5|2.5|1.5|2.47|1.47|0
1646755950000|2022-03-08 16:12:30|2.52|1.52|2.42|1.42|2.52|1.52|2.42|1.42|0
1646755960000|2022-03-08 16:12:40|2.39|1.39|2.42|1.42|2.42|1.42|2.39|1.39|0
1646755970000|2022-03-08 16:12:50|2.41|1.41|2.42|1.42|2.42|1.42|2.39|1.39|0
1646755980000|2022-03-08 16:13:00|2.41|1.41|2.37|1.37|2.41|1.41|2.37|1.37|0
1646755990000|2022-03-08 16:13:10|2.4|1.4|2.36|1.36|2.4|1.4|2.36|1.36|0
1646756000000|2022-03-08 16:13:20|2.37|1.37|2.41|1.41|2.41|1.41|2.37|1.37|0
1646756010000|2022-03-08 16:13:30|2.42|1.42|2.33|1.33|2.42|1.42|2.33|1.33|0
1646756020000|2022-03-08 16:13:40|2.34|1.34|2.36|1.36|2.38|1.38|2.34|1.34|0
1646756030000|2022-03-08 16:13:50|2.4|1.4|2.42|1.42|2.44|1.44|2.4|1.4|0
1646756040000|2022-03-08 16:14:00|2.43|1.43|2.43|1.43|2.45|1.45|2.43|1.43|0
1646756050000|2022-03-08 16:14:10|2.41|1.41|2.44|1.44|2.46|1.46|2.41|1.41|0
1646756060000|2022-03-08 16:14:20|2.43|1.43|2.47|1.47|2.47|1.47|2.43|1.43|0
1646756070000|2022-03-08 16:14:30|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1646756080000|2022-03-08 16:14:40|2.42|1.42|2.47|1.47|2.47|1.47|2.42|1.42|0
1646756090000|2022-03-08 16:14:50|2.48|1.48|2.51|1.51|2.51|1.51|2.48|1.48|0
1646756100000|2022-03-08 16:15:00|2.56|1.56|2.56|1.56|2.62|1.62|2.53|1.53|0
1646756110000|2022-03-08 16:15:10|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1646756120000|2022-03-08 16:15:20|2.52|1.52|2.48|1.48|2.52|1.52|2.46|1.46|0
1646756130000|2022-03-08 16:15:30|2.47|1.47|2.47|1.47|2.47|1.47|2.45|1.45|0
1646756140000|2022-03-08 16:15:40|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1646756150000|2022-03-08 16:15:50|2.39|1.39|2.39|1.39|2.44|1.44|2.39|1.39|0
1646756160000|2022-03-08 16:16:00|2.44|1.44|2.4|1.4|2.44|1.44|2.38|1.38|0
1646756170000|2022-03-08 16:16:10|2.39|1.39|2.44|1.44|2.44|1.44|2.39|1.39|0
1646756180000|2022-03-08 16:16:20|2.45|1.45|2.51|1.51|2.51|1.51|2.45|1.45|0
1646756190000|2022-03-08 16:16:30|2.5|1.5|2.45|1.45|2.5|1.5|2.45|1.45|0
1646756200000|2022-03-08 16:16:40|2.5|1.5|2.37|1.37|2.5|1.5|2.37|1.37|0
1646756210000|2022-03-08 16:16:50|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1646756220000|2022-03-08 16:17:00|2.37|1.37|2.38|1.38|2.39|1.39|2.37|1.37|0
1646756230000|2022-03-08 16:17:10|2.4|1.4|2.36|1.36|2.4|1.4|2.35|1.35|0
1646756240000|2022-03-08 16:17:20|2.38|1.38|2.39|1.39|2.4|1.4|2.38|1.38|0
1646756250000|2022-03-08 16:17:30|2.38|1.38|2.33|1.33|2.38|1.38|2.33|1.33|0
1646756260000|2022-03-08 16:17:40|2.32|1.32|2.28|1.28|2.32|1.32|2.26|1.26|0
1646756270000|2022-03-08 16:17:50|2.29|1.29|2.33|1.33|2.33|1.33|2.29|1.29|0
1646756280000|2022-03-08 16:18:00|2.37|1.37|2.46|1.46|2.46|1.46|2.37|1.37|0
1646756290000|2022-03-08 16:18:10|2.47|1.47|2.37|1.37|2.47|1.47|2.37|1.37|0
1646756300000|2022-03-08 16:18:20|2.38|1.38|2.42|1.42|2.42|1.42|2.37|1.37|0
1646756310000|2022-03-08 16:18:30|2.45|1.45|2.46|1.46|2.47|1.47|2.44|1.44|0
1646756320000|2022-03-08 16:18:40|2.48|1.48|2.47|1.47|2.49|1.49|2.47|1.47|0
1646756330000|2022-03-08 16:18:50|2.48|1.48|2.42|1.42|2.48|1.48|2.42|1.42|0
1646756340000|2022-03-08 16:19:00|2.39|1.39|2.38|1.38|2.39|1.39|2.37|1.37|0
1646756350000|2022-03-08 16:19:10|2.37|1.37|2.4|1.4|2.4|1.4|2.37|1.37|0
1646756360000|2022-03-08 16:19:20|2.44|1.44|2.53|1.53|2.53|1.53|2.44|1.44|0
1646756370000|2022-03-08 16:19:30|2.55|1.55|2.47|1.47|2.55|1.55|2.47|1.47|0
1646756380000|2022-03-08 16:19:40|2.51|1.51|2.47|1.47|2.51|1.51|2.47|1.47|0
1646756390000|2022-03-08 16:19:50|2.48|1.48|2.5|1.5|2.5|1.5|2.46|1.46|0
1646756400000|2022-03-08 16:20:00|2.53|1.53|2.55|1.55|2.55|1.55|2.52|1.52|0
1646756410000|2022-03-08 16:20:10|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1646756420000|2022-03-08 16:20:20|2.48|1.48|2.46|1.46|2.5|1.5|2.46|1.46|0
1646756430000|2022-03-08 16:20:30|2.41|1.41|2.37|1.37|2.42|1.42|2.37|1.37|0
1646756440000|2022-03-08 16:20:40|2.36|1.36|2.38|1.38|2.38|1.38|2.33|1.33|0
1646756450000|2022-03-08 16:20:50|2.37|1.37|2.39|1.39|2.39|1.39|2.37|1.37|0
1646756460000|2022-03-08 16:21:00|2.4|1.4|2.36|1.36|2.4|1.4|2.36|1.36|0
1646756470000|2022-03-08 16:21:10|2.32|1.32|2.29|1.29|2.32|1.32|2.28|1.28|0
1646756480000|2022-03-08 16:21:20|2.3|1.3|2.26|1.26|2.34|1.34|2.26|1.26|0
1646756490000|2022-03-08 16:21:30|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1646756500000|2022-03-08 16:21:40|2.31|1.31|2.26|1.26|2.31|1.31|2.26|1.26|0
1646756510000|2022-03-08 16:21:50|2.23|1.23|2.22|1.22|2.24|1.24|2.22|1.22|0
1646756520000|2022-03-08 16:22:00|2.18|1.18|2.23|1.23|2.23|1.23|2.18|1.18|0
1646756530000|2022-03-08 16:22:10|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1646756540000|2022-03-08 16:22:20|2.23|1.23|2.22|1.22|2.24|1.24|2.22|1.22|0
1646756550000|2022-03-08 16:22:30|2.19|1.19|2.2|1.2|2.22|1.22|2.18|1.18|0
1646756560000|2022-03-08 16:22:40|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1646756570000|2022-03-08 16:22:50|2.21|1.21|2.17|1.17|2.21|1.21|2.17|1.17|0
1646756580000|2022-03-08 16:23:00|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1646756590000|2022-03-08 16:23:10|2.19|1.19|2.17|1.17|2.21|1.21|2.17|1.17|0
1646756600000|2022-03-08 16:23:20|2.21|1.21|2.22|1.22|2.25|1.25|2.21|1.21|0
1646756610000|2022-03-08 16:23:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1646756620000|2022-03-08 16:23:40|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1646756630000|2022-03-08 16:23:50|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1646756640000|2022-03-08 16:24:00|2.18|1.18|2.21|1.21|2.21|1.21|2.16|1.16|0
1646756650000|2022-03-08 16:24:10|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1646756660000|2022-03-08 16:24:20|2.15|1.15|2.2|1.2|2.2|1.2|2.15|1.15|0
1646756670000|2022-03-08 16:24:30|2.19|1.19|2.2|1.2|2.21|1.21|2.19|1.19|0
1646756680000|2022-03-08 16:24:40|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1646756690000|2022-03-08 16:24:50|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1646756700000|2022-03-08 16:25:00|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1646756710000|2022-03-08 16:25:10|2.13|1.13|2.18|1.18|2.18|1.18|2.13|1.13|0
1646756720000|2022-03-08 16:25:20|2.2|1.2|2.2|1.2|2.25|1.25|2.2|1.2|0
1646756730000|2022-03-08 16:25:30|2.21|1.21|2.16|1.16|2.21|1.21|2.16|1.16|0
1646756740000|2022-03-08 16:25:40|2.19|1.19|2.18|1.18|2.21|1.21|2.18|1.18|0
1646756750000|2022-03-08 16:25:50|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1646756760000|2022-03-08 16:26:00|2.2|1.2|2.19|1.19|2.21|1.21|2.19|1.19|0
1646756770000|2022-03-08 16:26:10|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1646756780000|2022-03-08 16:26:20|2.19|1.19|2.16|1.16|2.19|1.19|2.16|1.16|0
1646756790000|2022-03-08 16:26:30|2.12|1.12|2.12|1.12|2.16|1.16|2.12|1.12|0
1646756800000|2022-03-08 16:26:40|2.04|1.04|2.02|1.02|2.04|1.04|2.01|1.01|0
1646756810000|2022-03-08 16:26:50|1.99|0.99|2.02|1.02|2.02|1.02|1.99|0.99|0
1646756820000|2022-03-08 16:27:00|2.04|1.04|2.04|1.04|2.04|1.04|2.02|1.02|0
1646756830000|2022-03-08 16:27:10|1.78|0.78|1.77|0.77|1.8|0.8|1.77|0.77|0
1646756840000|2022-03-08 16:27:20|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1646756850000|2022-03-08 16:27:30|1.78|0.78|2.02|1.02|2.02|1.02|1.78|0.78|0
1646756860000|2022-03-08 16:27:40|2.05|1.05|2.11|1.11|2.14|1.14|2.05|1.05|0
1646756870000|2022-03-08 16:27:50|2.1|1.1|2.12|1.12|2.12|1.12|2.07|1.07|0
1646756880000|2022-03-08 16:28:00|2.13|1.13|2.13|1.13|2.17|1.17|2.13|1.13|0
1646756890000|2022-03-08 16:28:10|2.14|1.14|2.1|1.1|2.14|1.14|2.1|1.1|0
1646756900000|2022-03-08 16:28:20|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1646756910000|2022-03-08 16:28:30|2.06|1.06|2.05|1.05|2.07|1.07|2.05|1.05|0
1646756920000|2022-03-08 16:28:40|2.06|1.06|2.04|1.04|2.06|1.06|2.02|1.02|0
1646756930000|2022-03-08 16:28:50|2.05|1.05|2.07|1.07|2.07|1.07|2.04|1.04|0
1646756940000|2022-03-08 16:29:00|2.06|1.06|2.03|1.03|2.06|1.06|2.03|1.03|0
1646756950000|2022-03-08 16:29:10|1.97|0.97|1.99|0.99|2.01|1.01|1.97|0.97|0
1646756960000|2022-03-08 16:29:20|1.98|0.98|2.01|1.01|2.03|1.03|1.98|0.98|0
1646756970000|2022-03-08 16:29:30|2.06|1.06|2.07|1.07|2.07|1.07|2.05|1.05|0
1646756980000|2022-03-08 16:29:40|2.06|1.06|2.09|1.09|2.1|1.1|2.06|1.06|0
1646756990000|2022-03-08 16:29:50|2.08|1.08|2.04|1.04|2.08|1.08|2.04|1.04|0
1646757000000|2022-03-08 16:30:00|2.05|1.05|2.03|1.03|2.05|1.05|2.03|1.03|0
1646757010000|2022-03-08 16:30:10|1.99|0.99|2.02|1.02|2.02|1.02|1.98|0.98|0
1646757020000|2022-03-08 16:30:20|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1646757030000|2022-03-08 16:30:30|2.05|1.05|2.04|1.04|2.06|1.06|2.03|1.03|0
1646757040000|2022-03-08 16:30:40|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1646757050000|2022-03-08 16:30:50|2.03|1.03|2.01|1.01|2.03|1.03|1.99|0.99|0
1646757060000|2022-03-08 16:31:00|1.98|0.98|1.9|0.9|1.98|0.98|1.9|0.9|0
1646757070000|2022-03-08 16:31:10|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1646757080000|2022-03-08 16:31:20|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1646757090000|2022-03-08 16:31:30|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1646757100000|2022-03-08 16:31:40|1.89|0.89|1.85|0.85|1.89|0.89|1.85|0.85|0
1646757110000|2022-03-08 16:31:50|1.87|0.87|1.84|0.84|1.87|0.87|1.82|0.82|0
1646757120000|2022-03-08 16:32:00|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1646757130000|2022-03-08 16:32:10|1.82|0.82|1.8|0.8|1.83|0.83|1.8|0.8|0
1646757140000|2022-03-08 16:32:20|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1646757150000|2022-03-08 16:32:30|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1646757160000|2022-03-08 16:32:40|1.79|0.79|1.78|0.78|1.8|0.8|1.78|0.78|0
1646757170000|2022-03-08 16:32:50|1.75|0.75|1.74|0.74|1.75|0.75|1.7|0.7|0
1646757180000|2022-03-08 16:33:00|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1646757190000|2022-03-08 16:33:10|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1646757200000|2022-03-08 16:33:20|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1646757210000|2022-03-08 16:33:30|1.8|0.8|1.8|0.8|1.81|0.81|1.78|0.78|0
1646757220000|2022-03-08 16:33:40|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1646757230000|2022-03-08 16:33:50|1.79|0.79|1.78|0.78|1.81|0.81|1.78|0.78|0
1646757240000|2022-03-08 16:34:00|1.8|0.8|1.76|0.76|1.8|0.8|1.76|0.76|0
1646757250000|2022-03-08 16:34:10|1.78|0.78|1.79|0.79|1.8|0.8|1.78|0.78|0
1646757260000|2022-03-08 16:34:20|1.76|0.76|1.79|0.79|1.79|0.79|1.76|0.76|0
1646757270000|2022-03-08 16:34:30|1.8|0.8|1.82|0.82|1.82|0.82|1.78|0.78|0
1646757280000|2022-03-08 16:34:40|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1646757290000|2022-03-08 16:34:50|1.89|0.89|1.89|0.89|1.91|0.91|1.89|0.89|0
1646757300000|2022-03-08 16:35:00|1.88|0.88|1.9|0.9|1.9|0.9|1.88|0.88|0
1646757320000|2022-03-08 16:35:20|1.87|0.87|1.9|0.9|1.9|0.9|1.87|0.87|0
1646757330000|2022-03-08 16:35:30|1.89|0.89|1.86|0.86|1.89|0.89|1.86|0.86|0
1646757340000|2022-03-08 16:35:40|1.88|0.88|1.88|0.88|1.88|0.88|1.87|0.87|0
1646757350000|2022-03-08 16:35:50|1.89|0.89|1.91|0.91|1.93|0.93|1.89|0.89|0
1646757360000|2022-03-08 16:36:00|1.88|0.88|1.92|0.92|1.93|0.93|1.88|0.88|0
1646757370000|2022-03-08 16:36:10|1.96|0.96|1.93|0.93|1.96|0.96|1.93|0.93|0
1646757380000|2022-03-08 16:36:20|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1646757390000|2022-03-08 16:36:30|1.95|0.95|1.98|0.98|1.98|0.98|1.95|0.95|0
1646757400000|2022-03-08 16:36:40|1.96|0.96|1.96|0.96|1.97|0.97|1.95|0.95|0
1646757410000|2022-03-08 16:36:50|1.95|0.95|1.94|0.94|1.95|0.95|1.93|0.93|0
1646757420000|2022-03-08 16:37:00|1.93|0.93|1.92|0.92|1.94|0.94|1.91|0.91|0
1646757430000|2022-03-08 16:37:10|1.88|0.88|1.91|0.91|1.91|0.91|1.88|0.88|0
1646757440000|2022-03-08 16:37:20|1.9|0.9|1.88|0.88|1.9|0.9|1.88|0.88|0
1646757450000|2022-03-08 16:37:30|1.89|0.89|1.88|0.88|1.89|0.89|1.86|0.86|0
1646757460000|2022-03-08 16:37:40|1.87|0.87|1.9|0.9|1.9|0.9|1.87|0.87|0
1646757470000|2022-03-08 16:37:50|1.88|0.88|1.9|0.9|1.94|0.94|1.88|0.88|0
1646757480000|2022-03-08 16:38:00|1.91|0.91|1.94|0.94|1.94|0.94|1.91|0.91|0
1646757490000|2022-03-08 16:38:10|1.93|0.93|1.95|0.95|1.95|0.95|1.93|0.93|0
1646757500000|2022-03-08 16:38:20|1.94|0.94|1.95|0.95|1.96|0.96|1.94|0.94|0
1646757510000|2022-03-08 16:38:30|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1646757520000|2022-03-08 16:38:40|1.96|0.96|1.95|0.95|1.96|0.96|1.93|0.93|0
1646757530000|2022-03-08 16:38:50|1.94|0.94|1.92|0.92|1.94|0.94|1.92|0.92|0
1646757540000|2022-03-08 16:39:00|1.91|0.91|1.89|0.89|1.92|0.92|1.89|0.89|0
1646757550000|2022-03-08 16:39:10|1.88|0.88|1.82|0.82|1.88|0.88|1.82|0.82|0
1646757560000|2022-03-08 16:39:20|1.83|0.83|1.82|0.82|1.83|0.83|1.81|0.81|0
1646757570000|2022-03-08 16:39:30|1.84|0.84|1.87|0.87|1.87|0.87|1.84|0.84|0
1646757580000|2022-03-08 16:39:40|1.85|0.85|1.85|0.85|1.86|0.86|1.85|0.85|0
1646757600000|2022-03-08 16:40:00|1.87|0.87|1.88|0.88|1.91|0.91|1.87|0.87|0
1646757610000|2022-03-08 16:40:10|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1646757620000|2022-03-08 16:40:20|1.9|0.9|2|1|2|1|1.9|0.9|0
1646757630000|2022-03-08 16:40:30|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1646757640000|2022-03-08 16:40:40|1.98|0.98|1.94|0.94|1.98|0.98|1.94|0.94|0
1646757650000|2022-03-08 16:40:50|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1646757660000|2022-03-08 16:41:00|1.9|0.9|1.86|0.86|1.9|0.9|1.86|0.86|0
1646757670000|2022-03-08 16:41:10|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1646757680000|2022-03-08 16:41:20|1.88|0.88|1.86|0.86|1.88|0.88|1.86|0.86|0
1646757690000|2022-03-08 16:41:30|1.84|0.84|1.83|0.83|1.85|0.85|1.83|0.83|0
1646757700000|2022-03-08 16:41:40|1.85|0.85|1.84|0.84|1.85|0.85|1.82|0.82|0
1646757710000|2022-03-08 16:41:50|1.85|0.85|1.87|0.87|1.87|0.87|1.85|0.85|0
1646757720000|2022-03-08 16:42:00|1.85|0.85|1.78|0.78|1.85|0.85|1.78|0.78|0
1646757730000|2022-03-08 16:42:10|1.79|0.79|1.75|0.75|1.79|0.79|1.75|0.75|0
1646757740000|2022-03-08 16:42:20|1.76|0.76|1.78|0.78|1.78|0.78|1.75|0.75|0
1646757750000|2022-03-08 16:42:30|1.79|0.79|1.78|0.78|1.8|0.8|1.78|0.78|0
1646757760000|2022-03-08 16:42:40|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1646757770000|2022-03-08 16:42:50|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1646757780000|2022-03-08 16:43:00|1.8|0.8|1.84|0.84|1.84|0.84|1.8|0.8|0
1646757790000|2022-03-08 16:43:10|1.83|0.83|1.82|0.82|1.83|0.83|1.8|0.8|0
1646757800000|2022-03-08 16:43:20|1.83|0.83|1.84|0.84|1.85|0.85|1.83|0.83|0
1646757810000|2022-03-08 16:43:30|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1646757820000|2022-03-08 16:43:40|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1646757830000|2022-03-08 16:43:50|1.82|0.82|1.83|0.83|1.84|0.84|1.82|0.82|0
1646757840000|2022-03-08 16:44:00|1.84|0.84|1.78|0.78|1.84|0.84|1.78|0.78|0
1646757850000|2022-03-08 16:44:10|1.79|0.79|1.8|0.8|1.8|0.8|1.78|0.78|0
1646757860000|2022-03-08 16:44:20|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1646757870000|2022-03-08 16:44:30|1.79|0.79|1.83|0.83|1.83|0.83|1.79|0.79|0
1646757880000|2022-03-08 16:44:40|1.84|0.84|1.88|0.88|1.89|0.89|1.84|0.84|0
1646757890000|2022-03-08 16:44:50|1.89|0.89|1.86|0.86|1.89|0.89|1.86|0.86|0
1646757900000|2022-03-08 16:45:00|1.87|0.87|1.91|0.91|1.91|0.91|1.87|0.87|0
1646757910000|2022-03-08 16:45:10|1.95|0.95|1.91|0.91|1.95|0.95|1.91|0.91|0
1646757920000|2022-03-08 16:45:20|1.92|0.92|1.89|0.89|1.92|0.92|1.89|0.89|0
1646757930000|2022-03-08 16:45:30|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1646757940000|2022-03-08 16:45:40|1.9|0.9|1.89|0.89|1.9|0.9|1.87|0.87|0
1646757950000|2022-03-08 16:45:50|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1646757960000|2022-03-08 16:46:00|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1646757970000|2022-03-08 16:46:10|1.92|0.92|1.92|0.92|1.94|0.94|1.91|0.91|0
1646757980000|2022-03-08 16:46:20|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1646757990000|2022-03-08 16:46:30|1.94|0.94|2|1|2|1|1.94|0.94|0
1646758000000|2022-03-08 16:46:40|2.03|1.03|2.05|1.05|2.08|1.08|2.03|1.03|0
1646758010000|2022-03-08 16:46:50|2.06|1.06|2.07|1.07|2.07|1.07|2.06|1.06|0
1646758020000|2022-03-08 16:47:00|2.08|1.08|2.12|1.12|2.12|1.12|2.08|1.08|0
1646758030000|2022-03-08 16:47:10|2.11|1.11|2.2|1.2|2.2|1.2|2.11|1.11|0
1646758040000|2022-03-08 16:47:20|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1646758050000|2022-03-08 16:47:30|2.16|1.16|2.19|1.19|2.19|1.19|2.15|1.15|0
1646758060000|2022-03-08 16:47:40|2.22|1.22|2.25|1.25|2.25|1.25|2.22|1.22|0
1646758070000|2022-03-08 16:47:50|2.24|1.24|2.26|1.26|2.26|1.26|2.24|1.24|0
1646758080000|2022-03-08 16:48:00|2.28|1.28|2.28|1.28|2.31|1.31|2.28|1.28|0
1646758090000|2022-03-08 16:48:10|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1646758100000|2022-03-08 16:48:20|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1646758110000|2022-03-08 16:48:30|2.23|1.23|2.24|1.24|2.24|1.24|2.21|1.21|0
1646758120000|2022-03-08 16:48:40|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1646758130000|2022-03-08 16:48:50|2.28|1.28|2.26|1.26|2.31|1.31|2.26|1.26|0
1646758140000|2022-03-08 16:49:00|2.27|1.27|2.35|1.35|2.35|1.35|2.27|1.27|0
1646758150000|2022-03-08 16:49:10|2.37|1.37|2.33|1.33|2.37|1.37|2.33|1.33|0
1646758160000|2022-03-08 16:49:20|2.35|1.35|2.36|1.36|2.4|1.4|2.35|1.35|0
1646758170000|2022-03-08 16:49:30|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1646758180000|2022-03-08 16:49:40|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1646758190000|2022-03-08 16:49:50|2.32|1.32|2.28|1.28|2.32|1.32|2.28|1.28|0
1646758200000|2022-03-08 16:50:00|2.29|1.29|2.29|1.29|2.32|1.32|2.29|1.29|0
1646758210000|2022-03-08 16:50:10|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1646758220000|2022-03-08 16:50:20|2.25|1.25|2.25|1.25|2.28|1.28|2.25|1.25|0
1646758230000|2022-03-08 16:50:30|2.26|1.26|2.25|1.25|2.26|1.26|2.22|1.22|0
1646758240000|2022-03-08 16:50:40|2.24|1.24|2.29|1.29|2.29|1.29|2.24|1.24|0
1646758250000|2022-03-08 16:50:50|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1646758260000|2022-03-08 16:51:00|2.31|1.31|2.34|1.34|2.34|1.34|2.3|1.3|0
1646758270000|2022-03-08 16:51:10|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1646758280000|2022-03-08 16:51:20|2.32|1.32|2.29|1.29|2.32|1.32|2.29|1.29|0
1646758290000|2022-03-08 16:51:30|2.28|1.28|2.28|1.28|2.3|1.3|2.28|1.28|0
1646758300000|2022-03-08 16:51:40|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1646758310000|2022-03-08 16:51:50|2.32|1.32|2.29|1.29|2.32|1.32|2.29|1.29|0
1646758320000|2022-03-08 16:52:00|2.3|1.3|2.3|1.3|2.33|1.33|2.3|1.3|0
1646758330000|2022-03-08 16:52:10|2.29|1.29|2.35|1.35|2.35|1.35|2.29|1.29|0
1646758340000|2022-03-08 16:52:20|2.34|1.34|2.36|1.36|2.36|1.36|2.33|1.33|0
1646758350000|2022-03-08 16:52:30|2.37|1.37|2.42|1.42|2.42|1.42|2.37|1.37|0
1646758360000|2022-03-08 16:52:40|2.39|1.39|2.36|1.36|2.39|1.39|2.35|1.35|0
1646758370000|2022-03-08 16:52:50|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1646758380000|2022-03-08 16:53:00|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1646758390000|2022-03-08 16:53:10|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1646758400000|2022-03-08 16:53:20|2.42|1.42|2.47|1.47|2.47|1.47|2.42|1.42|0
1646758410000|2022-03-08 16:53:30|2.46|1.46|2.42|1.42|2.46|1.46|2.42|1.42|0
1646758420000|2022-03-08 16:53:40|2.41|1.41|2.39|1.39|2.41|1.41|2.39|1.39|0
1646758430000|2022-03-08 16:53:50|2.38|1.38|2.4|1.4|2.42|1.42|2.38|1.38|0
1646758440000|2022-03-08 16:54:00|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1646758450000|2022-03-08 16:54:10|2.41|1.41|2.49|1.49|2.49|1.49|2.41|1.41|0
1646758460000|2022-03-08 16:54:20|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1646758470000|2022-03-08 16:54:30|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1646758480000|2022-03-08 16:54:40|2.48|1.48|2.48|1.48|2.48|1.48|2.47|1.47|0
1646758490000|2022-03-08 16:54:50|2.46|1.46|2.47|1.47|2.47|1.47|2.45|1.45|0
1646758500000|2022-03-08 16:55:00|2.46|1.46|2.47|1.47|2.48|1.48|2.42|1.42|0
1646758510000|2022-03-08 16:55:10|2.5|1.5|2.53|1.53|2.53|1.53|2.49|1.49|0
1646758520000|2022-03-08 16:55:20|2.51|1.51|2.55|1.55|2.55|1.55|2.49|1.49|0
1646758530000|2022-03-08 16:55:30|2.58|1.58|2.58|1.58|2.6|1.6|2.58|1.58|0
1646758540000|2022-03-08 16:55:40|2.59|1.59|2.58|1.58|2.61|1.61|2.58|1.58|0
1646758550000|2022-03-08 16:55:50|2.59|1.59|2.54|1.54|2.59|1.59|2.54|1.54|0
1646758560000|2022-03-08 16:56:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1646758570000|2022-03-08 16:56:10|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1646758580000|2022-03-08 16:56:20|2.47|1.47|2.55|1.55|2.55|1.55|2.47|1.47|0
1646758590000|2022-03-08 16:56:30|2.57|1.57|2.55|1.55|2.57|1.57|2.55|1.55|0
1646758600000|2022-03-08 16:56:40|2.56|1.56|2.6|1.6|2.62|1.62|2.56|1.56|0
1646758610000|2022-03-08 16:56:50|2.57|1.57|2.52|1.52|2.57|1.57|2.52|1.52|0
1646758620000|2022-03-08 16:57:00|2.53|1.53|2.57|1.57|2.57|1.57|2.53|1.53|0
1646758630000|2022-03-08 16:57:10|2.54|1.54|2.51|1.51|2.54|1.54|2.49|1.49|0
1646758640000|2022-03-08 16:57:20|2.49|1.49|2.49|1.49|2.5|1.5|2.49|1.49|0
1646758650000|2022-03-08 16:57:30|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1646758660000|2022-03-08 16:57:40|2.46|1.46|2.44|1.44|2.48|1.48|2.44|1.44|0
1646758670000|2022-03-08 16:57:50|2.42|1.42|2.45|1.45|2.45|1.45|2.42|1.42|0
1646758680000|2022-03-08 16:58:00|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1646758690000|2022-03-08 16:58:10|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1646758700000|2022-03-08 16:58:20|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1646758710000|2022-03-08 16:58:30|2.43|1.43|2.35|1.35|2.43|1.43|2.35|1.35|0
1646758720000|2022-03-08 16:58:40|2.38|1.38|2.39|1.39|2.41|1.41|2.38|1.38|0
1646758730000|2022-03-08 16:58:50|2.37|1.37|2.36|1.36|2.38|1.38|2.36|1.36|0
1646758740000|2022-03-08 16:59:00|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1646758750000|2022-03-08 16:59:10|2.35|1.35|2.31|1.31|2.35|1.35|2.29|1.29|0
1646758760000|2022-03-08 16:59:20|2.33|1.33|2.34|1.34|2.34|1.34|2.32|1.32|0
1646758770000|2022-03-08 16:59:30|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1646758780000|2022-03-08 16:59:40|2.32|1.32|2.36|1.36|2.36|1.36|2.32|1.32|0
1646758790000|2022-03-08 16:59:50|2.35|1.35|2.34|1.34|2.36|1.36|2.34|1.34|0
1646758800000|2022-03-08 17:00:00|2.36|1.36|2.41|1.41|2.43|1.43|2.36|1.36|0
1646758810000|2022-03-08 17:00:10|2.38|1.38|2.39|1.39|2.39|1.39|2.34|1.34|0
1646758820000|2022-03-08 17:00:20|2.36|1.36|2.38|1.38|2.38|1.38|2.35|1.35|0
1646758830000|2022-03-08 17:00:30|2.39|1.39|2.35|1.35|2.39|1.39|2.35|1.35|0
1646758840000|2022-03-08 17:00:40|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1646758850000|2022-03-08 17:00:50|2.37|1.37|2.33|1.33|2.37|1.37|2.33|1.33|0
1646758860000|2022-03-08 17:01:00|2.37|1.37|2.39|1.39|2.39|1.39|2.37|1.37|0
1646758870000|2022-03-08 17:01:10|2.44|1.44|2.52|1.52|2.52|1.52|2.44|1.44|0
1646758880000|2022-03-08 17:01:20|2.54|1.54|2.5|1.5|2.54|1.54|2.5|1.5|0
1646758890000|2022-03-08 17:01:30|2.58|1.58|2.7|1.7|2.7|1.7|2.58|1.58|0
1646758900000|2022-03-08 17:01:40|2.69|1.69|2.73|1.73|2.73|1.73|2.69|1.69|0
1646758910000|2022-03-08 17:01:50|2.71|1.71|2.76|1.76|2.76|1.76|2.71|1.71|0
1646758920000|2022-03-08 17:02:00|2.74|1.74|2.84|1.84|2.85|1.85|2.74|1.74|0
1646758930000|2022-03-08 17:02:10|2.81|1.81|2.79|1.79|2.81|1.81|2.79|1.79|0
1646758940000|2022-03-08 17:02:20|2.84|1.84|2.83|1.83|2.85|1.85|2.82|1.82|0
1646758950000|2022-03-08 17:02:30|2.86|1.86|2.9|1.9|2.9|1.9|2.86|1.86|0
1646758960000|2022-03-08 17:02:40|2.88|1.88|2.91|1.91|2.91|1.91|2.88|1.88|0
1646758970000|2022-03-08 17:02:50|2.95|1.95|2.97|1.97|2.97|1.97|2.92|1.92|0
1646758980000|2022-03-08 17:03:00|2.94|1.94|2.94|1.94|2.94|1.94|2.9|1.9|0
1646758990000|2022-03-08 17:03:10|2.92|1.92|2.89|1.89|2.92|1.92|2.88|1.88|0
1646759000000|2022-03-08 17:03:20|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1646759010000|2022-03-08 17:03:30|2.89|1.89|2.91|1.91|2.95|1.95|2.89|1.89|0
1646759020000|2022-03-08 17:03:40|2.9|1.9|2.99|1.99|2.99|1.99|2.9|1.9|0
1646759030000|2022-03-08 17:03:50|3.01|2.01|3.05|2.05|3.06|2.06|3.01|2.01|0
1646759040000|2022-03-08 17:04:00|3.09|2.09|3.05|2.05|3.09|2.09|3.04|2.04|0
1646759050000|2022-03-08 17:04:10|3.02|2.02|3.1|2.1|3.1|2.1|3.02|2.02|0
1646759060000|2022-03-08 17:04:20|3.08|2.08|3.07|2.07|3.09|2.09|3.07|2.07|0
1646759070000|2022-03-08 17:04:30|3.05|2.05|2.76|1.76|3.05|2.05|2.76|1.76|0
1646759080000|2022-03-08 17:04:40|2.78|1.78|2.74|1.74|2.78|1.78|2.74|1.74|0
1646759090000|2022-03-08 17:04:50|2.73|1.73|2.73|1.73|2.75|1.75|2.73|1.73|0
1646759100000|2022-03-08 17:05:00|2.75|1.75|2.79|1.79|2.82|1.82|2.75|1.75|0
1646759110000|2022-03-08 17:05:10|2.81|1.81|2.84|1.84|2.85|1.85|2.81|1.81|0
1646759120000|2022-03-08 17:05:20|2.86|1.86|2.8|1.8|2.86|1.86|2.8|1.8|0
1646759130000|2022-03-08 17:05:30|2.78|1.78|2.81|1.81|2.81|1.81|2.78|1.78|0
1646759140000|2022-03-08 17:05:40|2.86|1.86|2.89|1.89|2.89|1.89|2.85|1.85|0
1646759150000|2022-03-08 17:05:50|2.86|1.86|2.87|1.87|2.88|1.88|2.85|1.85|0
1646759160000|2022-03-08 17:06:00|2.92|1.92|2.95|1.95|2.95|1.95|2.9|1.9|0
1646759170000|2022-03-08 17:06:10|2.96|1.96|3|2|3.02|2.02|2.96|1.96|0
1646759180000|2022-03-08 17:06:20|3.01|2.01|3.03|2.03|3.03|2.03|3.01|2.01|0
1646759190000|2022-03-08 17:06:30|3.06|2.06|3.03|2.03|3.06|2.06|3.03|2.03|0
1646759200000|2022-03-08 17:06:40|3.04|2.04|3.05|2.05|3.05|2.05|2.99|1.99|0
1646759210000|2022-03-08 17:06:50|3.06|2.06|3.07|2.07|3.07|2.07|3.06|2.06|0
1646759220000|2022-03-08 17:07:00|3.03|2.03|3.02|2.02|3.03|2.03|3.02|2.02|0
1646759230000|2022-03-08 17:07:10|3.03|2.03|3.07|2.07|3.07|2.07|3.01|2.01|0
1646759240000|2022-03-08 17:07:20|3.13|2.13|3.17|2.17|3.17|2.17|3.13|2.13|0
1646759250000|2022-03-08 17:07:30|3.2|2.2|3.15|2.15|3.2|2.2|3.15|2.15|0
1646759260000|2022-03-08 17:07:40|3.14|2.14|3.16|2.16|3.16|2.16|3.14|2.14|0
1646759270000|2022-03-08 17:07:50|3.18|2.18|3.16|2.16|3.18|2.18|3.16|2.16|0
1646759280000|2022-03-08 17:08:00|3.19|2.19|3.11|2.11|3.19|2.19|3.11|2.11|0
1646759290000|2022-03-08 17:08:10|3.14|2.14|3.24|2.24|3.24|2.24|3.14|2.14|0
1646759300000|2022-03-08 17:08:20|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1646759310000|2022-03-08 17:08:30|3.25|2.25|3.22|2.22|3.25|2.25|3.22|2.22|0
1646759320000|2022-03-08 17:08:40|3.21|2.21|3.13|2.13|3.21|2.21|3.13|2.13|0
1646759330000|2022-03-08 17:08:50|3.14|2.14|3.17|2.17|3.17|2.17|3.13|2.13|0
1646759340000|2022-03-08 17:09:00|3.16|2.16|3.13|2.13|3.16|2.16|3.13|2.13|0
1646759350000|2022-03-08 17:09:10|3.12|2.12|3.07|2.07|3.12|2.12|3.06|2.06|0
1646759360000|2022-03-08 17:09:20|3.1|2.1|3.16|2.16|3.16|2.16|3.1|2.1|0
1646759370000|2022-03-08 17:09:30|3.17|2.17|3.19|2.19|3.19|2.19|3.16|2.16|0
1646759380000|2022-03-08 17:09:40|3.2|2.2|3.18|2.18|3.2|2.2|3.18|2.18|0
1646759390000|2022-03-08 17:09:50|3.15|2.15|3.12|2.12|3.15|2.15|3.11|2.11|0
1646759400000|2022-03-08 17:10:00|3.11|2.11|3.18|2.18|3.19|2.19|3.11|2.11|0
1646759410000|2022-03-08 17:10:10|3.2|2.2|3.16|2.16|3.21|2.21|3.16|2.16|0
1646759420000|2022-03-08 17:10:20|3.17|2.17|3.23|2.23|3.23|2.23|3.17|2.17|0
1646759430000|2022-03-08 17:10:30|3.27|2.27|3.21|2.21|3.28|2.28|3.21|2.21|0
1646759440000|2022-03-08 17:10:40|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1646759450000|2022-03-08 17:10:50|3.21|2.21|3.37|2.37|3.37|2.37|3.21|2.21|0
1646759460000|2022-03-08 17:11:00|3.4|2.4|3.35|2.35|3.4|2.4|3.33|2.33|0
1646759470000|2022-03-08 17:11:10|3.34|2.34|3.37|2.37|3.37|2.37|3.32|2.32|0
1646759480000|2022-03-08 17:11:20|3.34|2.34|3.32|2.32|3.37|2.37|3.32|2.32|0
1646759490000|2022-03-08 17:11:30|3.37|2.37|3.41|2.41|3.41|2.41|3.35|2.35|0
1646759500000|2022-03-08 17:11:40|3.43|2.43|3.5|2.5|3.5|2.5|3.43|2.43|0
1646759510000|2022-03-08 17:11:50|3.49|2.49|3.52|2.52|3.54|2.54|3.49|2.49|0
1646759520000|2022-03-08 17:12:00|3.58|2.58|3.57|2.57|3.59|2.59|3.57|2.57|0
1646759530000|2022-03-08 17:12:10|3.58|2.58|3.59|2.59|3.59|2.59|3.5|2.5|0
1646759540000|2022-03-08 17:12:20|3.66|2.66|3.67|2.67|3.68|2.68|3.66|2.66|0
1646759550000|2022-03-08 17:12:30|3.64|2.64|3.7|2.7|3.7|2.7|3.64|2.64|0
1646759560000|2022-03-08 17:12:40|3.73|2.73|3.73|2.73|3.73|2.73|3.69|2.69|0
1646759570000|2022-03-08 17:12:50|3.74|2.74|3.74|2.74|3.74|2.74|3.69|2.69|0
1646759580000|2022-03-08 17:13:00|3.78|2.78|3.77|2.77|3.78|2.78|3.77|2.77|0
1646759590000|2022-03-08 17:13:10|3.71|2.71|3.77|2.77|3.77|2.77|3.7|2.7|0
1646759600000|2022-03-08 17:13:20|3.69|2.69|3.8|2.8|3.8|2.8|3.69|2.69|0
1646759610000|2022-03-08 17:13:30|3.82|2.82|3.82|2.82|3.84|2.84|3.82|2.82|0
1646759620000|2022-03-08 17:13:40|3.79|2.79|3.8|2.8|3.8|2.8|3.77|2.77|0
1646759630000|2022-03-08 17:13:50|3.82|2.82|3.87|2.87|3.87|2.87|3.82|2.82|0
1646759640000|2022-03-08 17:14:00|3.86|2.86|3.93|2.93|3.93|2.93|3.85|2.85|0
1646759650000|2022-03-08 17:14:10|3.91|2.91|3.94|2.94|3.94|2.94|3.87|2.87|0
1646759660000|2022-03-08 17:14:20|3.93|2.93|3.95|2.95|3.95|2.95|3.92|2.92|0
1646759670000|2022-03-08 17:14:30|3.96|2.96|3.96|2.96|3.99|2.99|3.96|2.96|0
1646759680000|2022-03-08 17:14:40|3.99|2.99|4.08|3.08|4.08|3.08|3.99|2.99|0
1646759690000|2022-03-08 17:14:50|4.11|3.11|4.14|3.14|4.14|3.14|4.07|3.07|0
1646759700000|2022-03-08 17:15:00|4.23|3.23|4.27|3.27|4.27|3.27|4.23|3.23|0
1646759710000|2022-03-08 17:15:10|4.25|3.25|4.25|3.25|4.27|3.27|4.2|3.2|0
1646759720000|2022-03-08 17:15:20|4.19|3.19|4|3|4.19|3.19|4|3|0
1646759730000|2022-03-08 17:15:30|4.04|3.04|4.05|3.05|4.06|3.06|4.04|3.04|0
1646759740000|2022-03-08 17:15:40|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1646759750000|2022-03-08 17:15:50|4.4|3.4|4.71|3.71|4.71|3.71|4.38|3.38|0
1646759760000|2022-03-08 17:16:00|4.64|3.64|4.66|3.66|4.66|3.66|4.56|3.56|0
1646759770000|2022-03-08 17:16:10|4.77|3.77|4.73|3.73|4.77|3.77|4.72|3.72|0
1646759780000|2022-03-08 17:16:20|4.78|3.78|4.8|3.8|4.83|3.83|4.76|3.76|0
1646759790000|2022-03-08 17:16:30|4.97|3.97|5.06|4.06|5.06|4.06|4.97|3.97|0
1646759800000|2022-03-08 17:16:40|5.03|4.03|5.06|4.06|5.14|4.14|5|4|0
1646759810000|2022-03-08 17:16:50|5.11|4.11|5.15|4.15|5.15|4.15|5.09|4.09|0
1646759820000|2022-03-08 17:17:00|5|4|5|4|5|4|4.97|3.97|0
1646759830000|2022-03-08 17:17:10|4.99|3.99|5.08|4.08|5.11|4.11|4.99|3.99|0
1646759840000|2022-03-08 17:17:20|5.09|4.09|5.09|4.09|5.09|4.09|5.04|4.04|0
1646759850000|2022-03-08 17:17:30|5.13|4.13|5.12|4.12|5.14|4.14|5.12|4.12|0
1646759860000|2022-03-08 17:17:40|5.11|4.11|5.19|4.19|5.19|4.19|5.11|4.11|0
1646759870000|2022-03-08 17:17:50|5.14|4.14|5.17|4.17|5.2|4.2|5.14|4.14|0
1646759880000|2022-03-08 17:18:00|5.16|4.16|5.17|4.17|5.17|4.17|5.04|4.04|0
1646759890000|2022-03-08 17:18:10|5.22|4.22|5.22|4.22|5.22|4.22|5.19|4.19|0
1646759900000|2022-03-08 17:18:20|5.24|4.24|5.61|4.59|5.61|4.59|5.24|4.24|0
1646759910000|2022-03-08 17:18:30|5.67|4.64|5.67|4.64|5.71|4.67|5.62|4.6|0
1646759920000|2022-03-08 17:18:40|5.59|4.57|5.63|4.6|5.65|4.62|5.55|4.54|0
1646759930000|2022-03-08 17:18:50|5.71|4.67|5.85|4.79|5.85|4.79|5.67|4.64|0
1646759940000|2022-03-08 17:19:00|5.84|4.78|5.69|4.65|5.84|4.78|5.69|4.65|0
1646759950000|2022-03-08 17:19:10|5.57|4.56|6.01|4.92|7.88|6.45|5.57|4.56|0
1646759960000|2022-03-08 17:19:20|5.9|4.83|6.25|5.11|6.25|5.11|5.9|4.83|0
1646759970000|2022-03-08 17:19:30|5.3|4.3|5.35|4.35|5.43|4.43|5.3|4.3|0
1646759980000|2022-03-08 17:19:40|5.26|4.26|5.19|4.19|5.27|4.27|5.18|4.18|0
1646759990000|2022-03-08 17:19:50|5.18|4.18|5.18|4.18|5.2|4.2|5.16|4.16|0
1646760000000|2022-03-08 17:20:00|5.21|4.21|5.49|4.49|5.54|4.53|5.21|4.21|0
1646760010000|2022-03-08 17:20:10|5.5|4.5|5.56|4.55|5.58|4.57|5.5|4.5|0
1646760020000|2022-03-08 17:20:20|5.47|4.47|5.31|4.31|5.47|4.47|5.31|4.31|0
1646760030000|2022-03-08 17:20:30|5.35|4.35|5.38|4.38|5.38|4.38|5.35|4.35|0
1646760040000|2022-03-08 17:20:40|5.41|4.41|5.37|4.37|5.41|4.41|5.35|4.35|0
1646760050000|2022-03-08 17:20:50|5.38|4.38|5.42|4.42|5.42|4.42|5.31|4.31|0
1646760060000|2022-03-08 17:21:00|5.39|4.39|5.52|4.52|5.54|4.53|5.39|4.39|0
1646760070000|2022-03-08 17:21:10|5.56|4.55|5.53|4.53|5.58|4.57|5.53|4.53|0
1646760080000|2022-03-08 17:21:20|5.47|4.47|5.43|4.43|5.47|4.47|5.41|4.41|0
1646760090000|2022-03-08 17:21:30|5.5|4.5|5.46|4.46|5.5|4.5|5.46|4.46|0
1646760100000|2022-03-08 17:21:40|5.4|4.4|5.31|4.31|5.4|4.4|5.31|4.31|0
1646760110000|2022-03-08 17:21:50|5.33|4.33|5.34|4.34|5.4|4.4|5.33|4.33|0
1646760120000|2022-03-08 17:22:00|5.3|4.3|5.3|4.3|5.4|4.4|5.3|4.3|0
1646760130000|2022-03-08 17:22:10|5.25|4.25|5.11|4.11|5.25|4.25|5.11|4.11|0
1646760140000|2022-03-08 17:22:20|5.05|4.05|4.95|3.95|5.05|4.05|4.95|3.95|0
1646760150000|2022-03-08 17:22:30|4.91|3.91|4.81|3.81|4.91|3.91|4.8|3.8|0
1646760160000|2022-03-08 17:22:40|4.84|3.84|4.68|3.68|4.84|3.84|4.68|3.68|0
1646760170000|2022-03-08 17:22:50|4.71|3.71|4.81|3.81|4.81|3.81|4.71|3.71|0
1646760180000|2022-03-08 17:23:00|4.71|3.71|4.81|3.81|4.81|3.81|4.71|3.71|0
1646760190000|2022-03-08 17:23:10|4.72|3.72|4.83|3.83|4.83|3.83|4.72|3.72|0
1646760200000|2022-03-08 17:23:20|4.78|3.78|4.65|3.65|4.78|3.78|4.63|3.63|0
1646760210000|2022-03-08 17:23:30|5.13|4.13|5.11|4.11|5.13|4.13|5.05|4.05|0
1646760220000|2022-03-08 17:23:40|5.04|4.04|4.91|3.91|5.04|4.04|4.91|3.91|0
1646760230000|2022-03-08 17:23:50|4.9|3.9|4.94|3.94|5.02|4.02|4.9|3.9|0
1646760240000|2022-03-08 17:24:00|5.05|4.05|5.1|4.1|5.1|4.1|5.05|4.05|0
1646760250000|2022-03-08 17:24:10|5.17|4.17|5.07|4.07|5.17|4.17|5.07|4.07|0
1646760260000|2022-03-08 17:24:20|5|4|5.04|4.04|5.04|4.04|4.93|3.93|0
1646760270000|2022-03-08 17:24:30|5.07|4.07|4.96|3.96|5.08|4.08|4.96|3.96|0
1646760280000|2022-03-08 17:24:40|4.91|3.91|4.99|3.99|4.99|3.99|4.91|3.91|0
1646760290000|2022-03-08 17:24:50|4.91|3.91|4.97|3.97|4.97|3.97|4.91|3.91|0
1646760300000|2022-03-08 17:25:00|4.96|3.96|4.99|3.99|5.01|4.01|4.96|3.96|0
1646760310000|2022-03-08 17:25:10|5.01|4.01|4.76|3.76|5.01|4.01|4.76|3.76|0
1646760320000|2022-03-08 17:25:20|4.85|3.85|4.73|3.73|4.85|3.85|4.73|3.73|0
1646760330000|2022-03-08 17:25:30|4.66|3.66|4.63|3.63|4.66|3.66|4.61|3.61|0
1646760340000|2022-03-08 17:25:40|4.64|3.64|4.55|3.55|4.64|3.64|4.55|3.55|0
1646760350000|2022-03-08 17:25:50|4.54|3.54|4.6|3.6|4.6|3.6|4.5|3.5|0
1646760360000|2022-03-08 17:26:00|4.67|3.67|4.74|3.74|4.74|3.74|4.67|3.67|0
1646760370000|2022-03-08 17:26:10|4.63|3.63|4.56|3.56|4.63|3.63|4.56|3.56|0
1646760380000|2022-03-08 17:26:20|4.61|3.61|4.58|3.58|4.63|3.63|4.58|3.58|0
1646760390000|2022-03-08 17:26:30|4.6|3.6|4.68|3.68|4.68|3.68|4.6|3.6|0
1646760400000|2022-03-08 17:26:40|4.67|3.67|4.66|3.66|4.67|3.67|4.66|3.66|0
1646760410000|2022-03-08 17:26:50|4.68|3.68|4.58|3.58|4.68|3.68|4.58|3.58|0
1646760420000|2022-03-08 17:27:00|4.64|3.64|4.61|3.61|4.64|3.64|4.58|3.58|0
1646760430000|2022-03-08 17:27:10|4.6|3.6|4.68|3.68|4.68|3.68|4.6|3.6|0
1646760440000|2022-03-08 17:27:20|4.71|3.71|4.77|3.77|4.79|3.79|4.71|3.71|0
1646760450000|2022-03-08 17:27:30|4.8|3.8|4.89|3.89|4.89|3.89|4.8|3.8|0
1646760460000|2022-03-08 17:27:40|5|4|4.99|3.99|5.04|4.04|4.99|3.99|0
1646760470000|2022-03-08 17:27:50|4.96|3.96|5|4|5.05|4.05|4.96|3.96|0
1646760480000|2022-03-08 17:28:00|5.06|4.06|5.01|4.01|5.06|4.06|4.96|3.96|0
1646760490000|2022-03-08 17:28:10|5.07|4.07|5.19|4.19|5.19|4.19|4.98|3.98|0
1646760500000|2022-03-08 17:28:20|5.1|4.1|5.24|4.24|5.24|4.24|5.1|4.1|0
1646760510000|2022-03-08 17:28:30|5.31|4.31|5.34|4.34|5.34|4.34|5.28|4.28|0
1646760520000|2022-03-08 17:28:40|5.33|4.33|5.31|4.31|5.36|4.36|5.29|4.29|0
1646760530000|2022-03-08 17:28:50|5.26|4.26|5.36|4.36|5.36|4.36|5.26|4.26|0
1646760540000|2022-03-08 17:29:00|5.38|4.38|5.46|4.46|5.46|4.46|5.31|4.31|0
1646760550000|2022-03-08 17:29:10|5.55|4.54|5.63|4.6|5.68|4.65|5.55|4.54|0
1646760560000|2022-03-08 17:29:20|5.57|4.56|5.47|4.47|5.57|4.56|5.47|4.47|0
1646760570000|2022-03-08 17:29:30|5.59|4.57|5.64|4.62|5.64|4.62|5.59|4.57|0
1646760580000|2022-03-08 17:29:40|5.61|4.59|5.92|4.84|5.92|4.84|5.61|4.59|0
1646760590000|2022-03-08 17:29:50|5.82|4.76|5.68|4.65|5.82|4.76|5.68|4.65|0
1646760600000|2022-03-08 17:30:00|5.78|4.73|5.84|4.78|5.84|4.78|5.66|4.63|0
1646760610000|2022-03-08 17:30:10|5.83|4.77|5.78|4.73|5.83|4.77|5.72|4.68|0
1646760620000|2022-03-08 17:30:20|5.74|4.7|5.61|4.59|5.74|4.7|5.61|4.59|0
1646760630000|2022-03-08 17:30:30|5.6|4.58|5.51|4.51|5.6|4.58|5.51|4.51|0
1646760640000|2022-03-08 17:30:40|5.49|4.49|5.51|4.51|5.51|4.51|5.44|4.44|0
1646760650000|2022-03-08 17:30:50|5.48|4.48|5.36|4.36|5.48|4.48|5.36|4.36|0
1646760660000|2022-03-08 17:31:00|5.41|4.41|5.44|4.44|5.44|4.44|5.32|4.32|0
1646760670000|2022-03-08 17:31:10|5.37|4.37|5.36|4.36|5.48|4.48|5.36|4.36|0
1646760680000|2022-03-08 17:31:20|5.3|4.3|5.22|4.22|5.3|4.3|5.18|4.18|0
1646760690000|2022-03-08 17:31:30|5.25|4.25|5.26|4.26|5.27|4.27|5.14|4.14|0
1646760700000|2022-03-08 17:31:40|5.24|4.24|5.19|4.19|5.24|4.24|5.19|4.19|0
1646760710000|2022-03-08 17:31:50|5.24|4.24|5.27|4.27|5.27|4.27|5.21|4.21|0
1646760720000|2022-03-08 17:32:00|5.34|4.34|5.34|4.34|5.34|4.34|5.32|4.32|0
1646760730000|2022-03-08 17:32:10|5.37|4.37|5.39|4.39|5.41|4.41|5.37|4.37|0
1646760740000|2022-03-08 17:32:20|5.53|4.52|5.36|4.36|5.53|4.52|5.36|4.36|0
1646760750000|2022-03-08 17:32:30|5.35|4.35|5.35|4.35|5.35|4.35|5.35|4.35|0
1646760760000|2022-03-08 17:32:40|5.4|4.4|5.45|4.45|5.45|4.45|5.4|4.4|0
1646760770000|2022-03-08 17:32:50|5.48|4.48|5.49|4.49|5.49|4.49|5.43|4.43|0
1646760780000|2022-03-08 17:33:00|5.56|4.55|5.63|4.61|5.71|4.67|5.56|4.55|0
1646760790000|2022-03-08 17:33:10|5.71|4.67|5.81|4.75|5.82|4.76|5.71|4.67|0
1646760800000|2022-03-08 17:33:20|5.94|4.86|5.87|4.8|5.94|4.86|5.87|4.8|0
1646760810000|2022-03-08 17:33:30|5.89|4.82|6.19|5.07|6.19|5.07|5.89|4.82|0
1646760820000|2022-03-08 17:33:40|6.23|5.1|6.26|5.12|6.26|5.12|6.17|5.05|0
1646760830000|2022-03-08 17:33:50|6.29|5.15|6.21|5.08|6.29|5.15|6.21|5.08|0
1646760840000|2022-03-08 17:34:00|6.17|5.05|6.18|5.06|6.18|5.06|6.15|5.03|0
1646760850000|2022-03-08 17:34:10|6.11|5|6.22|5.09|6.22|5.09|6.11|5|0
1646760860000|2022-03-08 17:34:20|6.27|5.13|6.32|5.17|6.4|5.24|6.27|5.13|0
1646760870000|2022-03-08 17:34:30|6.35|5.19|6.42|5.25|6.42|5.25|6.35|5.19|0
1646760880000|2022-03-08 17:34:40|6.36|5.2|6.46|5.29|6.49|5.31|6.36|5.2|0
1646760890000|2022-03-08 17:34:50|6.49|5.31|6.42|5.25|6.49|5.31|6.42|5.25|0
1646760900000|2022-03-08 17:35:00|6.38|5.22|6.4|5.24|6.4|5.24|6.27|5.13|0
1646760910000|2022-03-08 17:35:10|6.36|5.2|6.25|5.11|6.36|5.2|6.25|5.11|0
1646760920000|2022-03-08 17:35:20|6.22|5.09|6.19|5.06|6.22|5.09|6.19|5.06|0
1646760930000|2022-03-08 17:35:30|6.24|5.11|6.16|5.04|6.24|5.11|6.15|5.03|0
1646760940000|2022-03-08 17:35:40|6.17|5.05|6|4.91|6.17|5.05|6|4.91|0
1646760950000|2022-03-08 17:35:50|5.94|4.86|6.08|4.97|6.08|4.97|5.94|4.86|0
1646760960000|2022-03-08 17:36:00|6.05|4.95|6.11|5|6.11|5|6.05|4.95|0
1646760970000|2022-03-08 17:36:10|6.02|4.93|5.92|4.85|6.02|4.93|5.9|4.83|0
1646760980000|2022-03-08 17:36:20|5.95|4.87|5.82|4.77|5.95|4.87|5.82|4.77|0
1646760990000|2022-03-08 17:36:30|5.77|4.72|5.9|4.83|5.9|4.83|5.77|4.72|0
1646761000000|2022-03-08 17:36:40|5.92|4.85|6.11|5|6.11|5|5.92|4.85|0
1646761010000|2022-03-08 17:36:50|6.05|4.95|6.33|5.18|6.33|5.18|6.05|4.95|0
1646761020000|2022-03-08 17:37:00|6.27|5.13|6.3|5.16|6.33|5.18|6.27|5.13|0
1646761030000|2022-03-08 17:37:10|6.33|5.18|6.28|5.14|6.33|5.18|6.28|5.14|0
1646761040000|2022-03-08 17:37:20|6.37|5.21|6.34|5.19|6.37|5.21|6.29|5.15|0
1646761050000|2022-03-08 17:37:30|6.38|5.22|6.4|5.23|6.4|5.23|6.31|5.16|0
1646761060000|2022-03-08 17:37:40|6.46|5.29|6.21|5.08|6.46|5.29|6.2|5.07|0
1646761070000|2022-03-08 17:37:50|6.2|5.07|6.23|5.1|6.23|5.1|6.2|5.07|0
1646761080000|2022-03-08 17:38:00|6.28|5.14|6.19|5.06|6.28|5.14|6.19|5.06|0
1646761090000|2022-03-08 17:38:10|6.24|5.1|6.25|5.11|6.27|5.13|6.24|5.1|0
1646761100000|2022-03-08 17:38:20|6.29|5.15|6.29|5.15|6.29|5.15|6.29|5.15|0
1646761110000|2022-03-08 17:38:30|6.32|5.17|6.46|5.29|6.46|5.29|6.32|5.17|0
1646761120000|2022-03-08 17:38:40|6.5|5.32|6.33|5.18|6.55|5.36|6.33|5.18|0
1646761130000|2022-03-08 17:38:50|6.24|5.1|6.25|5.11|6.29|5.15|6.24|5.1|0
1646761140000|2022-03-08 17:39:00|6.33|5.18|6.44|5.27|6.44|5.27|6.33|5.18|0
1646761150000|2022-03-08 17:39:10|6.48|5.3|6.43|5.26|6.48|5.3|6.42|5.25|0
1646761160000|2022-03-08 17:39:20|6.37|5.22|6.37|5.22|6.4|5.23|6.33|5.18|0
1646761170000|2022-03-08 17:39:30|6.32|5.17|6.41|5.24|6.42|5.25|6.32|5.17|0
1646761180000|2022-03-08 17:39:40|6.5|5.32|6.61|5.41|6.61|5.41|6.5|5.32|0
1646761190000|2022-03-08 17:39:50|6.72|5.5|6.64|5.44|6.72|5.5|6.57|5.37|0
1646761200000|2022-03-08 17:40:00|6.7|5.48|6.67|5.45|6.7|5.48|6.57|5.37|0
1646761210000|2022-03-08 17:40:10|6.61|5.41|6.59|5.39|6.65|5.44|6.59|5.39|0
1646761220000|2022-03-08 17:40:20|6.58|5.38|6.39|5.23|6.58|5.38|6.37|5.21|0
1646761230000|2022-03-08 17:40:30|6.44|5.27|6.35|5.2|6.5|5.32|6.35|5.2|0
1646761240000|2022-03-08 17:40:40|6.23|5.09|6.35|5.2|6.35|5.2|6.23|5.09|0
1646761250000|2022-03-08 17:40:50|6.37|5.21|6.18|5.06|6.37|5.21|6.18|5.06|0
1646761260000|2022-03-08 17:41:00|6.2|5.08|5.96|4.88|6.2|5.08|5.92|4.84|0
1646761270000|2022-03-08 17:41:10|6.04|4.94|6.04|4.94|6.04|4.94|5.94|4.86|0
1646761280000|2022-03-08 17:41:20|5.98|4.89|5.98|4.89|5.98|4.89|5.94|4.86|0
1646761290000|2022-03-08 17:41:30|5.96|4.88|5.94|4.86|5.96|4.88|5.9|4.83|0
1646761300000|2022-03-08 17:41:40|5.97|4.88|6.08|4.97|6.08|4.97|5.97|4.88|0
1646761310000|2022-03-08 17:41:50|6.14|5.03|6.12|5.01|6.16|5.04|6.12|5.01|0
1646761320000|2022-03-08 17:42:00|6.15|5.03|6.12|5.01|6.15|5.03|6.06|4.96|0
1646761330000|2022-03-08 17:42:10|6.29|5.14|6.14|5.02|6.29|5.14|6.06|4.96|0
1646761340000|2022-03-08 17:42:20|6.08|4.97|6.19|5.07|6.19|5.07|6.08|4.97|0
1646761350000|2022-03-08 17:42:30|6.17|5.05|6.23|5.1|6.23|5.1|6.13|5.02|0
1646761360000|2022-03-08 17:42:40|6.16|5.04|6.27|5.13|6.27|5.13|6.16|5.04|0
1646761370000|2022-03-08 17:42:50|6.24|5.11|6.2|5.08|6.24|5.11|6.14|5.02|0
1646761380000|2022-03-08 17:43:00|6.15|5.03|6.27|5.13|6.31|5.16|6.15|5.03|0
1646761390000|2022-03-08 17:43:10|6.43|5.26|6.37|5.21|6.43|5.26|6.37|5.21|0
1646761400000|2022-03-08 17:43:20|6.35|5.19|6.24|5.11|6.35|5.19|6.24|5.11|0
1646761410000|2022-03-08 17:43:30|6.35|5.19|6.54|5.35|6.54|5.35|6.31|5.16|0
1646761420000|2022-03-08 17:43:40|6.67|5.46|6.94|5.68|6.94|5.68|6.67|5.46|0
1646761430000|2022-03-08 17:43:50|6.87|5.62|6.55|5.36|6.87|5.62|6.55|5.36|0
1646761440000|2022-03-08 17:44:00|6.52|5.33|6.38|5.22|6.52|5.33|6.33|5.18|0
1646761450000|2022-03-08 17:44:10|6.52|5.33|6.52|5.33|6.54|5.35|6.52|5.33|0
1646761460000|2022-03-08 17:44:20|6.55|5.36|6.64|5.43|6.64|5.43|6.41|5.24|0
1646761470000|2022-03-08 17:44:30|6.59|5.39|6.44|5.27|6.59|5.39|6.42|5.25|0
1646761480000|2022-03-08 17:44:40|6.55|5.36|6.51|5.32|6.57|5.38|6.51|5.32|0
1646761490000|2022-03-08 17:44:50|6.44|5.27|6.44|5.27|6.44|5.27|6.38|5.22|0
1646761500000|2022-03-08 17:45:00|6.31|5.16|6.23|5.09|6.31|5.16|6.23|5.09|0
1646761510000|2022-03-08 17:45:10|6.22|5.11|6.08|4.97|6.25|5.11|6.08|4.97|0
1646761520000|2022-03-08 17:45:20|6.03|4.93|6|4.91|6.03|4.93|5.92|4.84|0
1646761530000|2022-03-08 17:45:30|6.04|4.94|6.1|4.99|6.1|4.99|6.02|4.92|0
1646761540000|2022-03-08 17:45:40|6.23|5.09|6.33|5.18|6.33|5.18|6.23|5.09|0
1646761550000|2022-03-08 17:45:50|6.35|5.2|6.35|5.2|6.35|5.2|6.33|5.18|0
1646761560000|2022-03-08 17:46:00|6.29|5.15|6.31|5.16|6.35|5.2|6.29|5.15|0
1646761570000|2022-03-08 17:46:10|6.35|5.2|6.55|5.36|6.55|5.36|6.35|5.2|0
1646761580000|2022-03-08 17:46:20|6.44|5.27|6.7|5.48|6.7|5.48|6.44|5.27|0
1646761590000|2022-03-08 17:46:30|6.68|5.47|6.7|5.48|6.72|5.5|6.68|5.47|0
1646761600000|2022-03-08 17:46:40|6.66|5.45|6.6|5.4|6.72|5.5|6.6|5.4|0
1646761610000|2022-03-08 17:46:50|6.64|5.43|6.59|5.39|6.64|5.43|6.54|5.35|0
1646761620000|2022-03-08 17:47:00|6.57|5.37|6.61|5.41|6.61|5.41|6.55|5.36|0
1646761630000|2022-03-08 17:47:10|6.57|5.37|6.5|5.32|6.63|5.43|6.5|5.32|0
1646761640000|2022-03-08 17:47:20|6.52|5.34|6.44|5.27|6.52|5.34|6.44|5.27|0
1646761650000|2022-03-08 17:47:30|6.57|5.37|6.62|5.42|6.62|5.42|6.57|5.37|0
1646761660000|2022-03-08 17:47:40|6.58|5.38|6.51|5.33|6.59|5.39|6.51|5.33|0
1646761670000|2022-03-08 17:47:50|6.57|5.37|6.57|5.37|6.62|5.42|6.57|5.37|0
1646761680000|2022-03-08 17:48:00|6.46|5.28|6.44|5.27|6.46|5.28|6.35|5.2|0
1646761690000|2022-03-08 17:48:10|6.31|5.16|6.29|5.14|6.32|5.17|6.18|5.06|0
1646761700000|2022-03-08 17:48:20|6.33|5.18|6.33|5.18|6.33|5.18|6.31|5.16|0
1646761710000|2022-03-08 17:48:30|6.37|5.21|6.31|5.16|6.38|5.22|6.31|5.16|0
1646761720000|2022-03-08 17:48:40|6.46|5.28|6.28|5.13|6.48|5.3|6.28|5.13|0
1646761730000|2022-03-08 17:48:50|6.33|5.18|6.27|5.13|6.33|5.18|6.27|5.13|0
1646761740000|2022-03-08 17:49:00|6.34|5.19|6.48|5.3|6.48|5.3|6.34|5.19|0
1646761750000|2022-03-08 17:49:10|6.46|5.28|6.51|5.33|6.51|5.33|6.46|5.28|0
1646761760000|2022-03-08 17:49:20|6.46|5.28|6.38|5.22|6.46|5.28|6.38|5.22|0
1646761770000|2022-03-08 17:49:30|6.44|5.27|6.39|5.23|6.44|5.27|6.39|5.23|0
1646761780000|2022-03-08 17:49:40|6.37|5.21|6.31|5.16|6.37|5.21|6.31|5.16|0
1646761790000|2022-03-08 17:49:50|6.37|5.21|6.35|5.19|6.39|5.23|6.35|5.19|0
1646761800000|2022-03-08 17:50:00|6.39|5.23|6.29|5.14|6.39|5.23|6.1|4.99|0
1646761810000|2022-03-08 17:50:10|6.22|5.09|6.1|4.99|6.22|5.09|6.09|4.98|0
1646761820000|2022-03-08 17:50:20|5.99|4.9|5.79|4.74|5.99|4.9|5.79|4.74|0
1646761830000|2022-03-08 17:50:30|5.7|4.67|5.62|4.6|5.79|4.74|5.62|4.6|0
1646761840000|2022-03-08 17:50:40|5.81|4.76|5.76|4.71|5.81|4.76|5.75|4.71|0
1646761850000|2022-03-08 17:50:50|5.8|4.75|5.71|4.67|5.8|4.75|5.71|4.67|0
1646761860000|2022-03-08 17:51:00|5.66|4.63|5.66|4.63|5.71|4.67|5.66|4.63|0
1646761870000|2022-03-08 17:51:10|5.61|4.59|5.6|4.58|5.61|4.59|5.52|4.52|0
1646761880000|2022-03-08 17:51:20|5.58|4.56|5.52|4.52|5.58|4.56|5.52|4.52|0
1646761890000|2022-03-08 17:51:30|5.5|4.5|5.5|4.5|5.54|4.53|5.48|4.48|0
1646761900000|2022-03-08 17:51:40|5.62|4.59|5.71|4.67|5.71|4.67|5.62|4.59|0
1646761910000|2022-03-08 17:51:50|5.73|4.69|5.77|4.72|5.78|4.73|5.71|4.67|0
1646761920000|2022-03-08 17:52:00|5.83|4.77|6.01|4.92|6.01|4.92|5.83|4.77|0
1646761930000|2022-03-08 17:52:10|6.03|4.94|6.01|4.92|6.07|4.97|5.99|4.9|0
1646761940000|2022-03-08 17:52:20|6.03|4.94|6.02|4.93|6.03|4.94|5.99|4.9|0
1646761950000|2022-03-08 17:52:30|6.07|4.97|6.29|5.15|6.29|5.15|6.07|4.97|0
1646761960000|2022-03-08 17:52:40|6.28|5.14|6.22|5.09|6.28|5.14|6.21|5.08|0
1646761970000|2022-03-08 17:52:50|6.24|5.11|6.11|5|6.24|5.11|6.11|5|0
1646761980000|2022-03-08 17:53:00|6.05|4.95|6.37|5.21|6.37|5.21|6.05|4.95|0
1646761990000|2022-03-08 17:53:10|6.31|5.17|6.3|5.16|6.35|5.19|6.3|5.16|0
1646762000000|2022-03-08 17:53:20|6.43|5.26|6.44|5.27|6.5|5.32|6.43|5.26|0
1646762010000|2022-03-08 17:53:30|6.42|5.25|6.52|5.33|6.52|5.33|6.42|5.25|0
1646762020000|2022-03-08 17:53:40|6.54|5.35|6.5|5.32|6.54|5.35|6.49|5.31|0
1646762030000|2022-03-08 17:53:50|6.54|5.35|6.65|5.44|6.65|5.44|6.5|5.32|0
1646762040000|2022-03-08 17:54:00|6.55|5.36|6.63|5.42|6.63|5.42|6.52|5.33|0
1646762050000|2022-03-08 17:54:10|6.65|5.44|6.67|5.46|6.73|5.5|6.65|5.44|0
1646762060000|2022-03-08 17:54:20|6.72|5.5|6.63|5.42|6.74|5.51|6.63|5.42|0
1646762070000|2022-03-08 17:54:30|6.55|5.36|6.58|5.39|6.58|5.39|6.47|5.3|0
1646762080000|2022-03-08 17:54:40|6.63|5.42|6.85|5.61|6.85|5.61|6.63|5.42|0
1646762090000|2022-03-08 17:54:50|6.9|5.64|6.87|5.62|6.9|5.64|6.87|5.62|0
1646762100000|2022-03-08 17:55:00|6.86|5.55|6.74|5.51|6.86|5.55|6.74|5.51|0
1646762110000|2022-03-08 17:55:10|6.69|5.48|6.43|5.26|6.69|5.48|6.43|5.26|0
1646762120000|2022-03-08 17:55:20|6.45|5.28|6.41|5.24|6.46|5.29|6.41|5.24|0
1646762130000|2022-03-08 17:55:30|6.47|5.3|6.56|5.37|6.56|5.37|6.47|5.3|0
1646762140000|2022-03-08 17:55:40|6.52|5.33|6.6|5.4|6.6|5.4|6.52|5.33|0
1646762150000|2022-03-08 17:55:50|6.58|5.39|6.6|5.4|6.68|5.47|6.58|5.39|0
1646762160000|2022-03-08 17:56:00|6.61|5.41|6.45|5.28|6.61|5.41|6.41|5.24|0
1646762170000|2022-03-08 17:56:10|6.47|5.3|6.47|5.3|6.49|5.31|6.47|5.3|0
1646762180000|2022-03-08 17:56:20|6.55|5.36|6.45|5.28|6.55|5.36|6.45|5.28|0
1646762190000|2022-03-08 17:56:30|6.37|5.22|6.36|5.21|6.37|5.22|6.26|5.12|0
1646762200000|2022-03-08 17:56:40|6.39|5.22|6.31|5.16|6.39|5.22|6.31|5.16|0
1646762210000|2022-03-08 17:56:50|6.39|5.22|6.39|5.22|6.39|5.22|6.37|5.22|0
1646762220000|2022-03-08 17:57:00|6.56|5.37|6.45|5.28|6.56|5.37|6.45|5.28|0
1646762230000|2022-03-08 17:57:10|6.49|5.31|6.63|5.42|6.63|5.42|6.49|5.31|0
1646762240000|2022-03-08 17:57:20|6.67|5.46|6.65|5.44|6.69|5.48|6.65|5.44|0
1646762250000|2022-03-08 17:57:30|6.58|5.38|6.6|5.4|6.65|5.44|6.58|5.38|0
1646762260000|2022-03-08 17:57:40|6.64|5.43|6.51|5.33|6.64|5.43|6.51|5.33|0
1646762270000|2022-03-08 17:57:50|6.45|5.28|6.54|5.35|6.54|5.35|6.44|5.27|0
1646762280000|2022-03-08 17:58:00|6.65|5.44|6.57|5.37|6.67|5.46|6.57|5.37|0
1646762290000|2022-03-08 17:58:10|6.51|5.33|6.56|5.37|6.56|5.37|6.51|5.33|0
1646762300000|2022-03-08 17:58:20|6.51|5.33|6.54|5.35|6.54|5.35|6.41|5.24|0
1646762310000|2022-03-08 17:58:30|6.51|5.33|6.56|5.37|6.6|5.4|6.51|5.33|0
1646762320000|2022-03-08 17:58:40|6.54|5.35|6.56|5.37|6.62|5.42|6.54|5.35|0
1646762330000|2022-03-08 17:58:50|6.51|5.33|6.38|5.22|6.51|5.33|6.38|5.22|0
1646762340000|2022-03-08 17:59:00|6.49|5.31|6.49|5.31|6.58|5.38|6.49|5.31|0
1646762350000|2022-03-08 17:59:10|6.57|5.37|6.59|5.39|6.59|5.39|6.56|5.36|0
1646762360000|2022-03-08 17:59:20|6.6|5.4|6.51|5.33|6.6|5.4|6.51|5.33|0
1646762370000|2022-03-08 17:59:30|6.53|5.35|6.53|5.35|6.53|5.35|6.51|5.33|0
1646762380000|2022-03-08 17:59:40|6.56|5.36|6.55|5.36|6.56|5.36|6.51|5.33|0
1646762390000|2022-03-08 17:59:50|6.58|5.38|6.6|5.4|6.62|5.42|6.58|5.38|0
1646762400000|2022-03-08 18:00:00|6.62|5.42|6.79|5.56|6.79|5.56|6.62|5.42|0
1646762410000|2022-03-08 18:00:10|6.76|5.53|6.89|5.64|6.89|5.64|6.76|5.53|0
1646762420000|2022-03-08 18:00:20|6.98|5.71|6.92|5.66|6.98|5.71|6.92|5.66|0
1646762430000|2022-03-08 18:00:30|6.96|5.7|6.89|5.64|6.96|5.7|6.89|5.64|0
1646762440000|2022-03-08 18:00:40|6.91|5.66|6.87|5.62|6.91|5.66|6.87|5.62|0
1646762450000|2022-03-08 18:00:50|6.89|5.64|6.98|5.71|6.98|5.71|6.89|5.64|0
1646762460000|2022-03-08 18:01:00|7.02|5.74|7.03|5.75|7.03|5.75|6.98|5.71|0
1646762470000|2022-03-08 18:01:10|7.01|5.73|7.08|5.79|7.15|5.85|7.01|5.73|0
1646762480000|2022-03-08 18:01:20|7.12|5.83|7.29|5.96|7.31|5.98|7.12|5.83|0
1646762490000|2022-03-08 18:01:30|7.31|5.98|7.22|5.91|7.31|5.98|7.22|5.91|0
1646762500000|2022-03-08 18:01:40|7.23|5.96|7.36|6.02|7.36|6.02|7.23|5.96|0
1646762510000|2022-03-08 18:01:50|7.31|5.98|7.34|6|7.34|6|7.27|5.94|0
1646762520000|2022-03-08 18:02:00|7.36|6.02|7.19|5.89|7.36|6.02|7.19|5.89|0
1646762530000|2022-03-08 18:02:10|7.22|5.9|7.19|5.89|7.26|5.94|7.19|5.89|0
1646762540000|2022-03-08 18:02:20|7.22|5.9|7.34|6|7.34|6|7.22|5.9|0
1646762550000|2022-03-08 18:02:30|7.36|6.02|7.36|6.02|7.36|6.02|7.29|5.96|0
1646762560000|2022-03-08 18:02:40|7.46|6.1|7.38|6.04|7.46|6.1|7.38|6.04|0
1646762570000|2022-03-08 18:02:50|7.41|6.06|7.52|6.15|7.52|6.15|7.41|6.06|0
1646762580000|2022-03-08 18:03:00|7.58|6.2|7.63|6.24|7.63|6.24|7.57|6.19|0
1646762590000|2022-03-08 18:03:10|7.73|6.32|7.75|6.34|7.78|6.37|7.73|6.32|0
1646762600000|2022-03-08 18:03:20|7.74|6.33|7.53|6.16|7.74|6.33|7.53|6.16|0
1646762610000|2022-03-08 18:03:30|7.65|6.26|7.75|6.34|7.75|6.34|7.65|6.26|0
1646762620000|2022-03-08 18:03:40|7.7|6.3|7.73|6.32|7.73|6.32|7.63|6.24|0
1646762630000|2022-03-08 18:03:50|7.75|6.34|7.75|6.34|7.78|6.37|7.75|6.34|0
1646762640000|2022-03-08 18:04:00|7.7|6.3|7.65|6.26|7.7|6.3|7.63|6.24|0
1646762650000|2022-03-08 18:04:10|7.58|6.2|7.75|6.34|7.75|6.34|7.58|6.2|0
1646762660000|2022-03-08 18:04:20|7.68|6.28|7.68|6.28|7.68|6.28|7.63|6.24|0
1646762670000|2022-03-08 18:04:30|7.75|6.34|7.73|6.32|7.78|6.36|7.73|6.32|0
1646762680000|2022-03-08 18:04:40|7.75|6.34|7.8|6.38|7.8|6.38|7.75|6.34|0
1646762690000|2022-03-08 18:04:50|7.83|6.41|7.85|6.43|7.85|6.43|7.83|6.41|0
1646762700000|2022-03-08 18:05:00|7.88|6.45|7.93|6.49|8.01|6.55|7.88|6.45|0
1646762710000|2022-03-08 18:05:10|7.75|6.34|7.83|6.41|7.83|6.41|7.75|6.34|0
1646762720000|2022-03-08 18:05:20|7.96|6.51|7.93|6.49|7.96|6.51|7.88|6.45|0
1646762730000|2022-03-08 18:05:30|8.09|6.62|7.75|6.34|8.09|6.62|7.75|6.34|0
1646762740000|2022-03-08 18:05:40|7.73|6.32|7.68|6.28|7.73|6.32|7.68|6.28|0
1646762750000|2022-03-08 18:05:50|7.63|6.24|7.78|6.36|7.78|6.36|7.58|6.2|0
1646762760000|2022-03-08 18:06:00|7.75|6.34|7.65|6.26|7.78|6.36|7.65|6.26|0
1646762770000|2022-03-08 18:06:10|7.6|6.22|7.78|6.36|7.78|6.36|7.6|6.22|0
1646762780000|2022-03-08 18:06:20|7.76|6.35|7.7|6.3|7.8|6.38|7.7|6.3|0
1646762790000|2022-03-08 18:06:30|7.71|6.31|7.58|6.2|7.71|6.31|7.55|6.18|0
1646762800000|2022-03-08 18:06:40|7.63|6.24|7.7|6.3|7.7|6.3|7.63|6.24|0
1646762810000|2022-03-08 18:06:50|7.65|6.26|7.83|6.4|7.83|6.4|7.65|6.26|0
1646762820000|2022-03-08 18:07:00|7.86|6.43|7.66|6.27|7.86|6.43|7.66|6.27|0
1646762830000|2022-03-08 18:07:10|7.83|6.4|7.88|6.45|7.88|6.45|7.7|6.3|0
1646762840000|2022-03-08 18:07:20|7.83|6.4|7.98|6.53|7.98|6.53|7.83|6.4|0
1646762850000|2022-03-08 18:07:30|8.01|6.55|7.98|6.53|8.03|6.57|7.98|6.53|0
1646762860000|2022-03-08 18:07:40|7.89|6.45|8.16|6.68|8.16|6.68|7.89|6.45|0
1646762870000|2022-03-08 18:07:50|8.15|6.67|8.08|6.61|8.15|6.67|8.08|6.61|0
1646762880000|2022-03-08 18:08:00|8.06|6.59|8.14|6.66|8.16|6.68|8.06|6.59|0
1646762890000|2022-03-08 18:08:10|8.16|6.68|8.14|6.66|8.16|6.68|8.14|6.66|0
1646762900000|2022-03-08 18:08:20|8.03|6.57|8.24|6.74|8.24|6.74|7.98|6.53|0
1646762910000|2022-03-08 18:08:30|8.32|6.81|8.15|6.67|8.32|6.81|8.15|6.67|0
1646762920000|2022-03-08 18:08:40|8.14|6.66|8.27|6.76|8.27|6.76|8.11|6.63|0
1646762930000|2022-03-08 18:08:50|8.25|6.75|8.27|6.76|8.32|6.81|8.25|6.75|0
1646762940000|2022-03-08 18:09:00|8.21|6.72|8.09|6.62|8.21|6.72|8.09|6.62|0
1646762950000|2022-03-08 18:09:10|8.11|6.63|9.25|7.57|9.25|7.57|8.07|6.6|0
1646762960000|2022-03-08 18:09:20|9.27|7.58|6.79|5.55|9.27|7.58|6.69|5.48|0
1646762970000|2022-03-08 18:09:30|6.74|5.52|7.23|5.91|7.25|5.93|6.74|5.52|0
1646762980000|2022-03-08 18:09:40|7.28|5.95|7.71|6.31|7.71|6.31|7.28|5.95|0
1646762990000|2022-03-08 18:09:50|7.73|6.33|7.73|6.33|7.73|6.33|7.68|6.28|0
1646763000000|2022-03-08 18:10:00|7.78|6.37|7.64|6.25|7.85|6.43|7.64|6.25|0
1646763010000|2022-03-08 18:10:10|7.66|6.27|7.79|6.37|7.82|6.39|7.66|6.27|0
1646763020000|2022-03-08 18:10:20|7.82|6.39|7.82|6.39|7.82|6.39|7.8|6.38|0
1646763030000|2022-03-08 18:10:30|7.89|6.46|7.97|6.52|7.97|6.52|7.89|6.46|0
1646763040000|2022-03-08 18:10:40|8.02|6.56|7.92|6.48|8.02|6.56|7.92|6.48|0
1646763050000|2022-03-08 18:10:50|7.89|6.46|7.94|6.5|7.94|6.5|7.87|6.44|0
1646763060000|2022-03-08 18:11:00|7.93|6.49|7.84|6.41|7.93|6.49|7.84|6.41|0
1646763070000|2022-03-08 18:11:10|7.89|6.46|7.89|6.46|7.89|6.46|7.79|6.37|0
1646763080000|2022-03-08 18:11:20|7.97|6.52|7.87|6.44|7.97|6.52|7.87|6.44|0
1646763090000|2022-03-08 18:11:30|7.84|6.41|7.92|6.48|7.92|6.48|7.79|6.37|0
1646763100000|2022-03-08 18:11:40|7.97|6.52|7.84|6.41|7.97|6.52|7.84|6.41|0
1646763110000|2022-03-08 18:11:50|7.89|6.46|7.76|6.35|7.89|6.46|7.76|6.35|0
1646763120000|2022-03-08 18:12:00|7.86|6.43|7.88|6.44|7.89|6.46|7.86|6.43|0
1646763130000|2022-03-08 18:12:10|7.89|6.46|7.92|6.48|7.97|6.52|7.89|6.46|0
1646763140000|2022-03-08 18:12:20|7.94|6.5|7.92|6.48|7.94|6.5|7.92|6.48|0
1646763150000|2022-03-08 18:12:30|7.89|6.46|8.05|6.58|8.05|6.58|7.89|6.46|0
1646763160000|2022-03-08 18:12:40|8.07|6.6|8.13|6.65|8.15|6.67|8.07|6.6|0
1646763170000|2022-03-08 18:12:50|8.02|6.56|7.86|6.43|8.02|6.56|7.86|6.43|0
1646763180000|2022-03-08 18:13:00|7.89|6.46|8.02|6.56|8.06|6.59|7.89|6.46|0
1646763190000|2022-03-08 18:13:10|8.05|6.58|7.84|6.41|8.05|6.58|7.84|6.41|0
1646763200000|2022-03-08 18:13:20|7.74|6.33|7.66|6.27|7.74|6.33|7.66|6.27|0
1646763210000|2022-03-08 18:13:30|7.74|6.33|7.71|6.31|7.74|6.33|7.68|6.29|0
1646763220000|2022-03-08 18:13:40|7.66|6.27|7.46|6.1|7.66|6.27|7.46|6.1|0
1646763230000|2022-03-08 18:13:50|7.51|6.14|7.51|6.14|7.51|6.14|7.48|6.12|0
1646763240000|2022-03-08 18:14:00|7.56|6.18|7.68|6.29|7.71|6.31|7.56|6.18|0
1646763250000|2022-03-08 18:14:10|7.71|6.31|7.58|6.2|7.71|6.31|7.58|6.2|0
1646763260000|2022-03-08 18:14:20|7.56|6.18|7.5|6.13|7.58|6.2|7.5|6.13|0
1646763270000|2022-03-08 18:14:30|7.51|6.14|7.51|6.14|7.51|6.14|7.48|6.12|0
1646763280000|2022-03-08 18:14:40|7.58|6.2|7.48|6.12|7.61|6.22|7.48|6.12|0
1646763290000|2022-03-08 18:14:50|7.51|6.14|7.35|6.01|7.51|6.14|7.26|5.94|0
1646763300000|2022-03-08 18:15:00|7.34|6|7.32|5.99|7.36|6.02|7.29|5.96|0
1646763310000|2022-03-08 18:15:10|7.41|6.06|7.43|6.08|7.46|6.1|7.41|6.06|0
1646763320000|2022-03-08 18:15:20|7.53|6.16|7.53|6.16|7.53|6.16|7.48|6.12|0
1646763330000|2022-03-08 18:15:30|7.51|6.14|7.42|6.07|7.51|6.14|7.42|6.07|0
1646763340000|2022-03-08 18:15:40|7.36|6.02|7.41|6.06|7.43|6.08|7.36|6.02|0
1646763350000|2022-03-08 18:15:50|7.36|6.02|7.31|5.98|7.36|6.02|7.31|5.98|0
1646763360000|2022-03-08 18:16:00|7.4|6.05|7.34|6|7.43|6.08|7.34|6|0
1646763370000|2022-03-08 18:16:10|7.24|5.92|7.33|6|7.36|6.02|7.24|5.92|0
1646763380000|2022-03-08 18:16:20|7.36|6.02|7.33|6|7.36|6.02|7.33|6|0
1646763390000|2022-03-08 18:16:30|7.36|6.02|7.27|5.95|7.36|6.02|7.25|5.93|0
1646763400000|2022-03-08 18:16:40|7.31|5.98|7.3|5.97|7.33|6|7.3|5.97|0
1646763410000|2022-03-08 18:16:50|7.35|6.01|7.52|6.15|7.52|6.15|7.35|6.01|0
1646763420000|2022-03-08 18:17:00|7.56|6.18|7.58|6.2|7.58|6.2|7.51|6.14|0
1646763430000|2022-03-08 18:17:10|7.63|6.24|7.68|6.28|7.73|6.33|7.63|6.24|0
1646763440000|2022-03-08 18:17:20|7.63|6.24|7.63|6.24|7.63|6.24|7.61|6.22|0
1646763450000|2022-03-08 18:17:30|7.61|6.22|7.58|6.2|7.63|6.24|7.58|6.2|0
1646763460000|2022-03-08 18:17:40|7.53|6.16|7.51|6.14|7.55|6.18|7.51|6.14|0
1646763470000|2022-03-08 18:17:50|7.49|6.13|7.49|6.13|7.51|6.14|7.46|6.1|0
1646763480000|2022-03-08 18:18:00|7.48|6.12|7.31|5.98|7.48|6.12|7.31|5.98|0
1646763490000|2022-03-08 18:18:10|7.41|6.06|7.16|5.86|7.41|6.06|7.16|5.86|0
1646763500000|2022-03-08 18:18:20|7.07|5.78|7.21|5.9|7.21|5.9|7.07|5.78|0
1646763510000|2022-03-08 18:18:30|7.15|5.85|7.05|5.76|7.15|5.85|7.05|5.76|0
1646763520000|2022-03-08 18:18:40|7.15|5.85|7.24|5.92|7.24|5.92|7.15|5.85|0
1646763530000|2022-03-08 18:18:50|7.26|5.94|7.14|5.84|7.26|5.94|7.14|5.84|0
1646763540000|2022-03-08 18:19:00|7.09|5.8|7.24|5.92|7.24|5.92|7.09|5.8|0
1646763550000|2022-03-08 18:19:10|7.12|5.82|7.04|5.76|7.12|5.82|7.02|5.74|0
1646763560000|2022-03-08 18:19:20|7.09|5.8|7.15|5.85|7.15|5.85|7.02|5.74|0
1646763570000|2022-03-08 18:19:30|7.14|5.84|7.25|5.93|7.25|5.93|7.14|5.84|0
1646763580000|2022-03-08 18:19:40|7.37|6.03|7.38|6.04|7.38|6.04|7.33|6|0
1646763590000|2022-03-08 18:19:50|7.4|6.06|7.43|6.08|7.48|6.12|7.4|6.06|0
1646763600000|2022-03-08 18:20:00|7.48|6.12|7.37|6.03|7.48|6.12|7.37|6.03|0
1646763610000|2022-03-08 18:20:10|7.26|5.94|7.19|5.88|7.29|5.97|7.19|5.88|0
1646763620000|2022-03-08 18:20:20|7.14|5.84|7.04|5.76|7.14|5.84|7.04|5.76|0
1646763630000|2022-03-08 18:20:30|7|5.72|7.09|5.8|7.09|5.8|6.95|5.69|0
1646763640000|2022-03-08 18:20:40|6.97|5.71|7|5.72|7.02|5.74|6.97|5.71|0
1646763650000|2022-03-08 18:20:50|6.98|5.71|7.11|5.82|7.11|5.82|6.97|5.71|0
1646763660000|2022-03-08 18:21:00|7.16|5.86|7.28|5.96|7.28|5.96|7.16|5.86|0
1646763670000|2022-03-08 18:21:10|7.29|5.97|7.16|5.86|7.29|5.97|7.16|5.86|0
1646763680000|2022-03-08 18:21:20|7.15|5.85|6.98|5.71|7.15|5.85|6.98|5.71|0
1646763690000|2022-03-08 18:21:30|6.95|5.69|6.93|5.67|6.97|5.7|6.93|5.67|0
1646763700000|2022-03-08 18:21:40|6.88|5.63|6.88|5.63|6.88|5.63|6.86|5.61|0
1646763710000|2022-03-08 18:21:50|6.79|5.55|6.78|5.54|6.79|5.55|6.78|5.54|0
1646763720000|2022-03-08 18:22:00|6.86|5.61|6.74|5.52|6.86|5.61|6.73|5.51|0
1646763730000|2022-03-08 18:22:10|6.81|5.57|6.79|5.55|6.81|5.57|6.79|5.55|0
1646763740000|2022-03-08 18:22:20|6.81|5.57|7.01|5.73|7.01|5.73|6.81|5.57|0
1646763750000|2022-03-08 18:22:30|6.99|5.72|6.95|5.68|6.99|5.72|6.95|5.68|0
1646763760000|2022-03-08 18:22:40|6.92|5.67|6.9|5.65|6.95|5.68|6.9|5.65|0
1646763770000|2022-03-08 18:22:50|6.83|5.59|6.77|5.54|6.83|5.59|6.77|5.54|0
1646763780000|2022-03-08 18:23:00|6.74|5.52|6.74|5.52|6.81|5.57|6.74|5.52|0
1646763790000|2022-03-08 18:23:10|6.76|5.53|6.65|5.44|6.76|5.53|6.58|5.39|0
1646763800000|2022-03-08 18:23:20|6.68|5.47|6.56|5.37|6.7|5.48|6.56|5.37|0
1646763810000|2022-03-08 18:23:30|6.54|5.35|6.52|5.33|6.56|5.37|6.52|5.33|0
1646763820000|2022-03-08 18:23:40|6.47|5.3|6.44|5.27|6.47|5.3|6.41|5.24|0
1646763830000|2022-03-08 18:23:50|6.41|5.24|6.47|5.3|6.47|5.3|6.4|5.23|0
1646763840000|2022-03-08 18:24:00|6.49|5.31|6.56|5.37|6.58|5.39|6.49|5.31|0
1646763850000|2022-03-08 18:24:10|6.49|5.31|6.28|5.14|6.49|5.31|6.28|5.14|0
1646763860000|2022-03-08 18:24:20|6.35|5.2|6.34|5.19|6.36|5.21|6.34|5.19|0
1646763870000|2022-03-08 18:24:30|6.3|5.15|6.27|5.13|6.3|5.15|6.26|5.12|0
1646763880000|2022-03-08 18:24:40|6.26|5.12|6.23|5.1|6.26|5.12|6.19|5.07|0
1646763890000|2022-03-08 18:24:50|6.08|4.97|6.11|5|6.13|5.01|6.07|4.96|0
1646763900000|2022-03-08 18:25:00|6.05|4.95|5.96|4.88|6.11|5|5.96|4.88|0
1646763910000|2022-03-08 18:25:10|5.94|4.86|5.88|4.81|5.94|4.86|5.87|4.8|0
1646763920000|2022-03-08 18:25:20|5.9|4.83|5.98|4.89|5.98|4.89|5.88|4.81|0
1646763930000|2022-03-08 18:25:30|5.97|4.86|6.02|4.93|6.02|4.93|5.94|4.86|0
1646763940000|2022-03-08 18:25:40|5.94|4.86|5.76|4.71|5.94|4.86|5.76|4.71|0
1646763950000|2022-03-08 18:25:50|5.74|4.7|5.82|4.76|5.86|4.79|5.74|4.7|0
1646763960000|2022-03-08 18:26:00|5.84|4.78|5.74|4.7|5.84|4.78|5.74|4.7|0
1646763970000|2022-03-08 18:26:10|5.71|4.67|5.66|4.63|5.71|4.67|5.62|4.6|0
1646763980000|2022-03-08 18:26:20|5.65|4.62|5.6|4.58|5.65|4.62|5.6|4.58|0
1646763990000|2022-03-08 18:26:30|5.54|4.54|5.45|4.45|5.55|4.54|5.45|4.45|0
1646764000000|2022-03-08 18:26:40|5.5|4.5|5.52|4.52|5.52|4.52|5.47|4.47|0
1646764010000|2022-03-08 18:26:50|5.47|4.47|5.41|4.41|5.47|4.47|5.41|4.41|0
1646764020000|2022-03-08 18:27:00|5.45|4.45|5.5|4.5|5.5|4.5|5.45|4.45|0
1646764030000|2022-03-08 18:27:10|5.44|4.44|5.38|4.38|5.45|4.45|5.38|4.38|0
1646764040000|2022-03-08 18:27:20|5.32|4.32|5.32|4.32|5.33|4.33|5.27|4.27|0
1646764050000|2022-03-08 18:27:30|5.22|4.22|5.2|4.2|5.25|4.25|5.2|4.2|0
1646764060000|2022-03-08 18:27:40|5.24|4.24|5.28|4.28|5.28|4.28|5.24|4.24|0
1646764070000|2022-03-08 18:27:50|5.33|4.33|5.32|4.32|5.33|4.33|5.32|4.32|0
1646764080000|2022-03-08 18:28:00|5.36|4.36|5.34|4.34|5.4|4.4|5.34|4.34|0
1646764090000|2022-03-08 18:28:10|5.37|4.37|5.25|4.25|5.37|4.37|5.25|4.25|0
1646764100000|2022-03-08 18:28:20|5.15|4.15|5.1|4.1|5.15|4.15|5.08|4.08|0
1646764110000|2022-03-08 18:28:30|5.18|4.18|5.15|4.15|5.18|4.18|5.13|4.13|0
1646764120000|2022-03-08 18:28:40|5.11|4.11|5.05|4.05|5.11|4.11|5.05|4.05|0
1646764130000|2022-03-08 18:28:50|5.07|4.07|5.13|4.13|5.13|4.13|5.05|4.05|0
1646764140000|2022-03-08 18:29:00|5.15|4.15|5.26|4.26|5.26|4.26|5.15|4.15|0
1646764150000|2022-03-08 18:29:10|5.25|4.25|5.3|4.3|5.3|4.3|5.23|4.23|0
1646764160000|2022-03-08 18:29:20|5.18|4.18|5.15|4.15|5.2|4.2|5.15|4.15|0
1646764170000|2022-03-08 18:29:30|5.16|4.16|5.16|4.16|5.16|4.16|5.13|4.13|0
1646764180000|2022-03-08 18:29:40|5.13|4.13|5.25|4.25|5.25|4.25|5.13|4.13|0
1646764190000|2022-03-08 18:29:50|5.09|4.09|5.11|4.11|5.11|4.11|5.08|4.08|0
1646764200000|2022-03-08 18:30:00|5.18|4.18|4.95|3.95|5.18|4.18|4.95|3.95|0
1646764210000|2022-03-08 18:30:10|4.94|3.94|4.95|3.95|4.95|3.95|4.92|3.92|0
1646764220000|2022-03-08 18:30:20|5.02|4.02|4.96|3.96|5.02|4.02|4.96|3.96|0
1646764230000|2022-03-08 18:30:30|4.84|3.84|4.72|3.72|4.87|3.87|4.72|3.72|0
1646764240000|2022-03-08 18:30:40|4.75|3.75|4.65|3.65|4.75|3.75|4.63|3.63|0
1646764250000|2022-03-08 18:30:50|4.71|3.71|4.66|3.66|4.71|3.71|4.65|3.65|0
1646764260000|2022-03-08 18:31:00|4.65|3.65|4.51|3.51|4.65|3.65|4.51|3.51|0
1646764270000|2022-03-08 18:31:10|4.47|3.47|4.56|3.56|4.56|3.56|4.42|3.42|0
1646764280000|2022-03-08 18:31:20|4.59|3.59|4.53|3.53|4.6|3.6|4.51|3.51|0
1646764290000|2022-03-08 18:31:30|4.5|3.5|4.46|3.46|4.5|3.5|4.42|3.42|0
1646764300000|2022-03-08 18:31:40|4.41|3.41|4.44|3.44|4.48|3.48|4.41|3.41|0
1646764310000|2022-03-08 18:31:50|4.46|3.46|4.4|3.4|4.46|3.46|4.4|3.4|0
1646764320000|2022-03-08 18:32:00|4.42|3.42|4.4|3.4|4.43|3.43|4.4|3.4|0
1646764330000|2022-03-08 18:32:10|4.41|3.41|4.29|3.29|4.41|3.41|4.29|3.29|0
1646764340000|2022-03-08 18:32:20|4.25|3.25|4.15|3.15|4.25|3.25|4.15|3.15|0
1646764350000|2022-03-08 18:32:30|4.18|3.18|4.3|3.3|4.3|3.3|4.18|3.18|0
1646764360000|2022-03-08 18:32:40|4.29|3.29|4.33|3.33|4.33|3.33|4.25|3.25|0
1646764370000|2022-03-08 18:32:50|4.41|3.41|4.44|3.44|4.44|3.44|4.39|3.39|0
1646764380000|2022-03-08 18:33:00|4.5|3.5|4.51|3.51|4.53|3.53|4.42|3.42|0
1646764390000|2022-03-08 18:33:10|4.5|3.5|4.51|3.51|4.54|3.54|4.5|3.5|0
1646764400000|2022-03-08 18:33:20|4.53|3.53|4.69|3.69|4.69|3.69|4.53|3.53|0
1646764410000|2022-03-08 18:33:30|4.68|3.68|4.68|3.68|4.72|3.72|4.68|3.68|0
1646764420000|2022-03-08 18:33:40|4.74|3.74|4.74|3.74|4.74|3.74|4.72|3.72|0
1646764430000|2022-03-08 18:33:50|4.66|3.66|4.75|3.75|4.75|3.75|4.66|3.66|0
1646764440000|2022-03-08 18:34:00|4.67|3.67|4.44|3.44|4.67|3.67|4.44|3.44|0
1646764450000|2022-03-08 18:34:10|4.43|3.43|4.41|3.41|4.43|3.43|4.37|3.37|0
1646764460000|2022-03-08 18:34:20|4.4|3.4|4.45|3.45|4.45|3.45|4.4|3.4|0
1646764470000|2022-03-08 18:34:30|4.46|3.46|4.4|3.4|4.46|3.46|4.4|3.4|0
1646764480000|2022-03-08 18:34:40|4.46|3.46|4.4|3.4|4.48|3.48|4.4|3.4|0
1646764490000|2022-03-08 18:34:50|4.41|3.41|4.41|3.41|4.44|3.44|4.41|3.41|0
1646764500000|2022-03-08 18:35:00|4.42|3.42|4.46|3.46|4.46|3.46|4.41|3.41|0
1646764510000|2022-03-08 18:35:10|4.51|3.51|4.54|3.54|4.58|3.58|4.51|3.51|0
1646764520000|2022-03-08 18:35:20|4.5|3.5|4.53|3.53|4.53|3.53|4.5|3.5|0
1646764530000|2022-03-08 18:35:30|4.51|3.51|4.41|3.41|4.51|3.51|4.41|3.41|0
1646764540000|2022-03-08 18:35:40|4.42|3.42|4.37|3.37|4.42|3.42|4.37|3.37|0
1646764550000|2022-03-08 18:35:50|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1646764560000|2022-03-08 18:36:00|4.43|3.43|4.48|3.48|4.54|3.54|4.43|3.43|0
1646764570000|2022-03-08 18:36:10|4.55|3.55|4.44|3.44|4.55|3.55|4.44|3.44|0
1646764580000|2022-03-08 18:36:20|4.43|3.43|4.4|3.4|4.46|3.46|4.4|3.4|0
1646764590000|2022-03-08 18:36:30|4.33|3.33|4.35|3.35|4.35|3.35|4.31|3.31|0
1646764600000|2022-03-08 18:36:40|4.33|3.33|4.37|3.37|4.37|3.37|4.33|3.33|0
1646764610000|2022-03-08 18:36:50|4.4|3.4|4.42|3.42|4.42|3.42|4.4|3.4|0
1646764620000|2022-03-08 18:37:00|4.44|3.44|4.41|3.41|4.45|3.45|4.41|3.41|0
1646764630000|2022-03-08 18:37:10|4.33|3.33|4.24|3.24|4.33|3.33|4.24|3.24|0
1646764640000|2022-03-08 18:37:20|4.27|3.27|4.26|3.26|4.28|3.28|4.26|3.26|0
1646764650000|2022-03-08 18:37:30|4.23|3.23|4.27|3.27|4.27|3.27|4.22|3.22|0
1646764660000|2022-03-08 18:37:40|4.22|3.22|4.31|3.31|4.31|3.31|4.21|3.21|0
1646764670000|2022-03-08 18:37:50|4.33|3.33|4.23|3.23|4.33|3.33|4.23|3.23|0
1646764680000|2022-03-08 18:38:00|4.2|3.2|4.07|3.07|4.2|3.2|4.07|3.07|0
1646764690000|2022-03-08 18:38:10|4.08|3.08|4.1|3.1|4.1|3.1|4.06|3.06|0
1646764700000|2022-03-08 18:38:20|4.12|3.12|4.13|3.13|4.13|3.13|4.12|3.12|0
1646764710000|2022-03-08 18:38:30|4.16|3.16|4.19|3.19|4.22|3.22|4.16|3.16|0
1646764720000|2022-03-08 18:38:40|4.26|3.26|4.17|3.17|4.26|3.26|4.17|3.17|0
1646764730000|2022-03-08 18:38:50|4.13|3.13|4.16|3.16|4.16|3.16|4.1|3.1|0
1646764740000|2022-03-08 18:39:00|4.15|3.15|4.17|3.17|4.17|3.17|4.15|3.15|0
1646764750000|2022-03-08 18:39:10|4.15|3.15|4.15|3.15|4.16|3.16|4.15|3.15|0
1646764760000|2022-03-08 18:39:20|4.06|3.06|4.17|3.17|4.17|3.17|4.06|3.06|0
1646764770000|2022-03-08 18:39:30|4.21|3.21|4.16|3.16|4.21|3.21|4.16|3.16|0
1646764780000|2022-03-08 18:39:40|4.17|3.17|4.14|3.14|4.17|3.17|4.12|3.12|0
1646764790000|2022-03-08 18:39:50|4.16|3.16|4.21|3.21|4.21|3.21|4.16|3.16|0
1646764800000|2022-03-08 18:40:00|4.2|3.2|4.11|3.11|4.2|3.2|4.11|3.11|0
1646764810000|2022-03-08 18:40:10|4.15|3.15|3.99|2.99|4.16|3.16|3.99|2.99|0
1646764820000|2022-03-08 18:40:20|4.05|3.05|4.16|3.16|4.16|3.16|4.05|3.05|0
1646764830000|2022-03-08 18:40:30|4.12|3.12|3.22|2.22|4.12|3.12|3.22|2.22|0
1646764840000|2022-03-08 18:40:40|4.17|3.17|4.15|3.15|4.17|3.17|4.12|3.12|0
1646764850000|2022-03-08 18:40:50|4.18|3.18|4.59|3.59|4.61|3.61|4.18|3.18|0
1646764860000|2022-03-08 18:41:00|4.61|3.61|4.51|3.51|4.61|3.61|4.51|3.51|0
1646764870000|2022-03-08 18:41:10|4.49|3.49|4.35|3.35|4.49|3.49|4.35|3.35|0
1646764880000|2022-03-08 18:41:20|4.24|3.24|4.2|3.2|4.24|3.24|4.18|3.18|0
1646764890000|2022-03-08 18:41:30|4.19|3.19|4.08|3.08|4.19|3.19|4.06|3.06|0
1646764900000|2022-03-08 18:41:40|4.07|3.07|4.05|3.05|4.08|3.08|4.05|3.05|0
1646764910000|2022-03-08 18:41:50|3.99|2.99|4.14|3.14|4.14|3.14|3.99|2.99|0
1646764920000|2022-03-08 18:42:00|4.15|3.15|4.2|3.2|4.25|3.25|4.15|3.15|0
1646764930000|2022-03-08 18:42:10|4.24|3.24|4.23|3.23|4.24|3.24|4.19|3.19|0
1646764940000|2022-03-08 18:42:20|4.18|3.18|4.26|3.26|4.26|3.26|4.18|3.18|0
1646764950000|2022-03-08 18:42:30|4.21|3.21|4.2|3.2|4.23|3.23|4.2|3.2|0
1646764960000|2022-03-08 18:42:40|4.16|3.16|4.12|3.12|4.16|3.16|4.11|3.11|0
1646764970000|2022-03-08 18:42:50|4.14|3.14|4.15|3.15|4.15|3.15|4.12|3.12|0
1646764980000|2022-03-08 18:43:00|4.19|3.19|4.35|3.35|4.35|3.35|4.19|3.19|0
1646764990000|2022-03-08 18:43:10|4.38|3.38|4.46|3.46|4.46|3.46|4.38|3.38|0
1646765000000|2022-03-08 18:43:20|4.5|3.5|4.39|3.39|4.5|3.5|4.39|3.39|0
1646765010000|2022-03-08 18:43:30|4.42|3.42|4.45|3.45|4.52|3.52|4.42|3.42|0
1646765020000|2022-03-08 18:43:40|4.43|3.43|4.52|3.52|4.52|3.52|4.43|3.43|0
1646765030000|2022-03-08 18:43:50|4.42|3.42|4.46|3.46|4.46|3.46|4.42|3.42|0
1646765040000|2022-03-08 18:44:00|4.47|3.47|4.35|3.35|4.47|3.47|4.35|3.35|0
1646765050000|2022-03-08 18:44:10|4.34|3.34|4.19|3.19|4.34|3.34|4.17|3.17|0
1646765060000|2022-03-08 18:44:20|4.18|3.18|4.28|3.28|4.28|3.28|4.18|3.18|0
1646765070000|2022-03-08 18:44:30|4.34|3.34|4.34|3.34|4.34|3.34|4.31|3.31|0
1646765080000|2022-03-08 18:44:40|4.42|3.42|4.38|3.38|4.42|3.42|4.38|3.38|0
1646765090000|2022-03-08 18:44:50|4.36|3.36|4.47|3.47|4.47|3.47|4.36|3.36|0
1646765100000|2022-03-08 18:45:00|4.5|3.5|4.45|3.45|4.5|3.5|4.43|3.43|0
1646765110000|2022-03-08 18:45:10|4.39|3.39|4.39|3.39|4.39|3.39|4.36|3.36|0
1646765120000|2022-03-08 18:45:20|4.36|3.36|4.35|3.35|4.36|3.36|4.35|3.35|0
1646765130000|2022-03-08 18:45:30|4.33|3.33|4.4|3.4|4.42|3.42|4.33|3.33|0
1646765140000|2022-03-08 18:45:40|4.25|3.25|4.2|3.2|4.27|3.27|4.15|3.15|0
1646765150000|2022-03-08 18:45:50|4.17|3.17|4.23|3.23|4.23|3.23|4.15|3.15|0
1646765160000|2022-03-08 18:46:00|4.27|3.27|4.27|3.27|4.33|3.33|4.27|3.27|0
1646765170000|2022-03-08 18:46:10|4.22|3.22|4.17|3.17|4.22|3.22|4.14|3.14|0
1646765180000|2022-03-08 18:46:20|4.15|3.15|4.21|3.21|4.22|3.22|4.15|3.15|0
1646765190000|2022-03-08 18:46:30|4.27|3.27|4.28|3.28|4.31|3.31|4.27|3.27|0
1646765200000|2022-03-08 18:46:40|4.35|3.35|4.32|3.32|4.36|3.36|4.32|3.32|0
1646765210000|2022-03-08 18:46:50|4.35|3.35|4.33|3.33|4.37|3.37|4.32|3.32|0
1646765220000|2022-03-08 18:47:00|4.36|3.36|4.37|3.37|4.38|3.38|4.36|3.36|0
1646765230000|2022-03-08 18:47:10|4.41|3.41|4.46|3.46|4.46|3.46|4.4|3.4|0
1646765240000|2022-03-08 18:47:20|4.53|3.53|4.44|3.44|4.53|3.53|4.43|3.43|0
1646765250000|2022-03-08 18:47:30|4.39|3.39|4.39|3.39|4.39|3.39|4.39|3.39|0
1646765260000|2022-03-08 18:47:40|4.47|3.47|4.5|3.5|4.5|3.5|4.47|3.47|0
1646765270000|2022-03-08 18:47:50|4.56|3.56|4.39|3.39|4.56|3.56|4.39|3.39|0
1646765280000|2022-03-08 18:48:00|4.35|3.35|4.33|3.33|4.35|3.35|4.29|3.29|0
1646765290000|2022-03-08 18:48:10|4.31|3.31|4.2|3.2|4.31|3.31|4.2|3.2|0
1646765300000|2022-03-08 18:48:20|4.18|3.18|4.15|3.15|4.22|3.22|4.15|3.15|0
1646765310000|2022-03-08 18:48:30|4.13|3.13|4.03|3.03|4.13|3.13|4.03|3.03|0
1646765320000|2022-03-08 18:48:40|4|3|3.84|2.84|4.03|3.03|3.84|2.84|0
1646765330000|2022-03-08 18:48:50|3.87|2.87|3.95|2.95|3.98|2.98|3.87|2.87|0
1646765340000|2022-03-08 18:49:00|3.91|2.91|3.99|2.99|4|3|3.91|2.91|0
1646765350000|2022-03-08 18:49:10|3.98|2.98|3.95|2.95|4.01|3.01|3.95|2.95|0
1646765360000|2022-03-08 18:49:20|3.93|2.93|3.98|2.98|3.98|2.98|3.93|2.93|0
1646765370000|2022-03-08 18:49:30|3.93|2.93|4.01|3.01|4.02|3.02|3.93|2.93|0
1646765380000|2022-03-08 18:49:40|4|3|4.05|3.05|4.07|3.07|4|3|0
1646765390000|2022-03-08 18:49:50|4.04|3.04|4|3|4.07|3.07|4|3|0
1646765400000|2022-03-08 18:50:00|3.96|2.96|3.85|2.85|4.04|3.04|3.85|2.85|0
1646765410000|2022-03-08 18:50:10|3.89|2.89|3.99|2.99|3.99|2.99|3.89|2.89|0
1646765420000|2022-03-08 18:50:20|3.98|2.98|3.93|2.93|3.98|2.98|3.93|2.93|0
1646765430000|2022-03-08 18:50:30|3.87|2.87|3.93|2.93|3.93|2.93|3.86|2.86|0
1646765440000|2022-03-08 18:50:40|3.94|2.94|3.98|2.98|3.98|2.98|3.94|2.94|0
1646765450000|2022-03-08 18:50:50|4.02|3.02|3.9|2.9|4.02|3.02|3.9|2.9|0
1646765460000|2022-03-08 18:51:00|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1646765470000|2022-03-08 18:51:10|3.91|2.91|3.85|2.85|3.91|2.91|3.85|2.85|0
1646765480000|2022-03-08 18:51:20|3.86|2.86|3.89|2.89|3.89|2.89|3.86|2.86|0
1646765490000|2022-03-08 18:51:30|3.91|2.91|3.82|2.82|3.91|2.91|3.82|2.82|0
1646765500000|2022-03-08 18:51:40|3.79|2.79|3.76|2.76|3.79|2.79|3.75|2.75|0
1646765510000|2022-03-08 18:51:50|3.78|2.78|3.77|2.77|3.8|2.8|3.77|2.77|0
1646765520000|2022-03-08 18:52:00|3.7|2.7|3.94|2.94|3.94|2.94|3.7|2.7|0
1646765530000|2022-03-08 18:52:10|3.93|2.93|3.88|2.88|3.94|2.94|3.86|2.86|0
1646765540000|2022-03-08 18:52:20|3.91|2.91|3.89|2.89|3.95|2.95|3.89|2.89|0
1646765550000|2022-03-08 18:52:30|3.91|2.91|3.88|2.88|3.91|2.91|3.88|2.88|0
1646765560000|2022-03-08 18:52:40|3.95|2.95|3.97|2.97|3.97|2.97|3.95|2.95|0
1646765570000|2022-03-08 18:52:50|4.01|3.01|3.99|2.99|4.02|3.02|3.99|2.99|0
1646765580000|2022-03-08 18:53:00|3.97|2.97|3.94|2.94|3.97|2.97|3.88|2.88|0
1646765590000|2022-03-08 18:53:10|3.95|2.95|3.84|2.84|3.95|2.95|3.84|2.84|0
1646765600000|2022-03-08 18:53:20|3.9|2.9|3.97|2.97|3.98|2.98|3.9|2.9|0
1646765610000|2022-03-08 18:53:30|4.01|3.01|3.89|2.89|4.01|3.01|3.89|2.89|0
1646765620000|2022-03-08 18:53:40|3.88|2.88|3.86|2.86|3.88|2.88|3.86|2.86|0
1646765630000|2022-03-08 18:53:50|3.85|2.85|3.86|2.86|3.86|2.86|3.82|2.82|0
1646765640000|2022-03-08 18:54:00|3.75|2.75|3.71|2.71|3.77|2.77|3.71|2.71|0
1646765650000|2022-03-08 18:54:10|3.6|2.6|3.62|2.62|3.62|2.62|3.59|2.59|0
1646765660000|2022-03-08 18:54:20|3.59|2.59|3.57|2.57|3.59|2.59|3.56|2.56|0
1646765670000|2022-03-08 18:54:30|3.58|2.58|3.58|2.58|3.58|2.58|3.52|2.52|0
1646765680000|2022-03-08 18:54:40|3.59|2.59|3.64|2.64|3.64|2.64|3.59|2.59|0
1646765690000|2022-03-08 18:54:50|3.61|2.61|3.65|2.65|3.66|2.66|3.61|2.61|0
1646765700000|2022-03-08 18:55:00|3.66|2.66|3.56|2.56|3.66|2.66|3.56|2.56|0
1646765710000|2022-03-08 18:55:10|3.6|2.6|3.55|2.55|3.6|2.6|3.55|2.55|0
1646765720000|2022-03-08 18:55:20|3.54|2.54|3.57|2.57|3.57|2.57|3.5|2.5|0
1646765730000|2022-03-08 18:55:30|3.61|2.61|3.63|2.63|3.63|2.63|3.59|2.59|0
1646765740000|2022-03-08 18:55:40|3.59|2.59|3.6|2.6|3.62|2.62|3.59|2.59|0
1646765750000|2022-03-08 18:55:50|3.54|2.54|3.55|2.55|3.55|2.55|3.53|2.53|0
1646765760000|2022-03-08 18:56:00|3.52|2.52|3.56|2.56|3.59|2.59|3.52|2.52|0
1646765770000|2022-03-08 18:56:10|3.55|2.55|3.54|2.54|3.55|2.55|3.49|2.49|0
1646765780000|2022-03-08 18:56:20|3.51|2.51|3.57|2.57|3.57|2.57|3.51|2.51|0
1646765790000|2022-03-08 18:56:30|3.56|2.56|3.53|2.53|3.56|2.56|3.53|2.53|0
1646765800000|2022-03-08 18:56:40|3.51|2.51|3.53|2.53|3.55|2.55|3.51|2.51|0
1646765810000|2022-03-08 18:56:50|3.52|2.52|3.53|2.53|3.54|2.54|3.51|2.51|0
1646765820000|2022-03-08 18:57:00|3.54|2.54|3.62|2.62|3.63|2.63|3.54|2.54|0
1646765830000|2022-03-08 18:57:10|3.59|2.59|3.59|2.59|3.59|2.59|3.53|2.53|0
1646765840000|2022-03-08 18:57:20|3.6|2.6|3.54|2.54|3.6|2.6|3.54|2.54|0
1646765850000|2022-03-08 18:57:30|3.53|2.53|3.41|2.41|3.53|2.53|3.41|2.41|0
1646765860000|2022-03-08 18:57:40|3.42|2.42|3.53|2.53|3.53|2.53|3.42|2.42|0
1646765870000|2022-03-08 18:57:50|3.5|2.5|3.49|2.49|3.5|2.5|3.48|2.48|0
1646765880000|2022-03-08 18:58:00|3.45|2.45|3.36|2.36|3.45|2.45|3.36|2.36|0
1646765890000|2022-03-08 18:58:10|3.37|2.37|3.31|2.31|3.37|2.37|3.31|2.31|0
1646765900000|2022-03-08 18:58:20|3.29|2.29|3.26|2.26|3.3|2.3|3.25|2.25|0
1646765910000|2022-03-08 18:58:30|3.27|2.27|3.63|2.63|3.63|2.63|3.26|2.26|0
1646765920000|2022-03-08 18:58:40|3.67|2.67|3.67|2.67|3.7|2.7|3.67|2.67|0
1646765930000|2022-03-08 18:58:50|3.69|2.69|3.68|2.68|3.71|2.71|3.68|2.68|0
1646765940000|2022-03-08 18:59:00|3.74|2.74|3.76|2.76|3.77|2.77|3.74|2.74|0
1646765950000|2022-03-08 18:59:10|3.78|2.78|3.68|2.68|3.78|2.78|3.68|2.68|0
1646765960000|2022-03-08 18:59:20|3.69|2.69|3.62|2.62|3.69|2.69|3.62|2.62|0
1646765970000|2022-03-08 18:59:30|3.63|2.63|3.68|2.68|3.68|2.68|3.61|2.61|0
1646765980000|2022-03-08 18:59:40|3.67|2.67|3.6|2.6|3.67|2.67|3.6|2.6|0
1646765990000|2022-03-08 18:59:50|3.62|2.62|3.59|2.59|3.62|2.62|3.59|2.59|0
1646766000000|2022-03-08 19:00:00|3.58|2.58|3.53|2.53|3.58|2.58|3.53|2.53|0
1646766010000|2022-03-08 19:00:10|3.5|2.5|3.6|2.6|3.6|2.6|3.5|2.5|0
1646766020000|2022-03-08 19:00:20|3.62|2.62|3.63|2.63|3.63|2.63|3.62|2.62|0
1646766030000|2022-03-08 19:00:30|3.61|2.61|3.61|2.61|3.61|2.61|3.61|2.61|0
1646766040000|2022-03-08 19:00:40|3.6|2.6|3.55|2.55|3.6|2.6|3.55|2.55|0
1646766050000|2022-03-08 19:00:50|3.54|2.54|3.4|2.4|3.54|2.54|3.4|2.4|0
1646766060000|2022-03-08 19:01:00|3.41|2.41|3.34|2.34|3.41|2.41|3.34|2.34|0
1646766070000|2022-03-08 19:01:10|3.33|2.33|3.26|2.26|3.36|2.36|3.26|2.26|0
1646766080000|2022-03-08 19:01:20|3.27|2.27|3.31|2.31|3.31|2.31|3.27|2.27|0
1646766090000|2022-03-08 19:01:30|3.27|2.27|3.19|2.19|3.28|2.28|3.19|2.19|0
1646766100000|2022-03-08 19:01:40|3.16|2.16|3.18|2.18|3.18|2.18|3.16|2.16|0
1646766110000|2022-03-08 19:01:50|3.24|2.24|3.16|2.16|3.24|2.24|3.16|2.16|0
1646766120000|2022-03-08 19:02:00|3.13|2.13|3.11|2.11|3.16|2.16|3.11|2.11|0
1646766130000|2022-03-08 19:02:10|3.14|2.14|3.19|2.19|3.19|2.19|3.13|2.13|0
1646766140000|2022-03-08 19:02:20|3.22|2.22|3.1|2.1|3.22|2.22|3.1|2.1|0
1646766150000|2022-03-08 19:02:30|3.08|2.08|2.93|1.93|3.08|2.08|2.9|1.9|0
1646766160000|2022-03-08 19:02:40|2.95|1.95|3.08|2.08|3.08|2.08|2.95|1.95|0
1646766170000|2022-03-08 19:02:50|3.1|2.1|3.03|2.03|3.1|2.1|3.03|2.03|0
1646766180000|2022-03-08 19:03:00|2.99|1.99|3.04|2.04|3.04|2.04|2.99|1.99|0
1646766190000|2022-03-08 19:03:10|2.99|1.99|3.1|2.1|3.1|2.1|2.99|1.99|0
1646766200000|2022-03-08 19:03:20|3.11|2.11|3.1|2.1|3.11|2.11|3.1|2.1|0
1646766210000|2022-03-08 19:03:30|3.08|2.08|3.14|2.14|3.14|2.14|3.07|2.07|0
1646766220000|2022-03-08 19:03:40|3.18|2.18|3.16|2.16|3.18|2.18|3.16|2.16|0
1646766230000|2022-03-08 19:03:50|3.13|2.13|3.13|2.13|3.15|2.15|3.13|2.13|0
1646766240000|2022-03-08 19:04:00|3.12|2.12|3.07|2.07|3.12|2.12|3.06|2.06|0
1646766250000|2022-03-08 19:04:10|3.08|2.08|3.1|2.1|3.1|2.1|3.06|2.06|0
1646766260000|2022-03-08 19:04:20|3.09|2.09|3.06|2.06|3.09|2.09|3.06|2.06|0
1646766270000|2022-03-08 19:04:30|3.08|2.08|3.11|2.11|3.13|2.13|3.08|2.08|0
1646766280000|2022-03-08 19:04:40|3.08|2.08|3.28|2.28|3.28|2.28|3.07|2.07|0
1646766290000|2022-03-08 19:04:50|3.31|2.31|3.23|2.23|3.31|2.31|3.23|2.23|0
1646766300000|2022-03-08 19:05:00|3.15|2.15|3.17|2.17|3.17|2.17|3.12|2.12|0
1646766310000|2022-03-08 19:05:10|3.21|2.21|3.19|2.19|3.23|2.23|3.19|2.19|0
1646766320000|2022-03-08 19:05:20|3.18|2.18|3.2|2.2|3.21|2.21|3.18|2.18|0
1646766330000|2022-03-08 19:05:30|3.19|2.19|3.14|2.14|3.19|2.19|3.14|2.14|0
1646766340000|2022-03-08 19:05:40|3.23|2.23|3.23|2.23|3.23|2.23|3.19|2.19|0
1646766350000|2022-03-08 19:05:50|3.25|2.25|3.29|2.29|3.29|2.29|3.25|2.25|0
1646766360000|2022-03-08 19:06:00|3.34|2.34|3.35|2.35|3.35|2.35|3.33|2.33|0
1646766370000|2022-03-08 19:06:10|3.42|2.42|3.45|2.45|3.45|2.45|3.42|2.42|0
1646766380000|2022-03-08 19:06:20|3.46|2.46|3.46|2.46|3.47|2.47|3.46|2.46|0
1646766390000|2022-03-08 19:06:30|3.44|2.44|3.55|2.55|3.55|2.55|3.44|2.44|0
1646766400000|2022-03-08 19:06:40|3.54|2.54|3.61|2.61|3.61|2.61|3.54|2.54|0
1646766410000|2022-03-08 19:06:50|3.63|2.63|3.59|2.59|3.63|2.63|3.59|2.59|0
1646766420000|2022-03-08 19:07:00|3.54|2.54|3.48|2.48|3.54|2.54|3.43|2.43|0
1646766430000|2022-03-08 19:07:10|3.55|2.55|3.63|2.63|3.66|2.66|3.55|2.55|0
1646766440000|2022-03-08 19:07:20|3.65|2.65|3.67|2.67|3.7|2.7|3.65|2.65|0
1646766450000|2022-03-08 19:07:30|3.73|2.73|3.73|2.73|3.73|2.73|3.7|2.7|0
1646766460000|2022-03-08 19:07:40|3.7|2.7|3.72|2.72|3.72|2.72|3.7|2.7|0
1646766470000|2022-03-08 19:07:50|3.8|2.8|3.77|2.77|3.8|2.8|3.77|2.77|0
1646766480000|2022-03-08 19:08:00|3.79|2.79|3.7|2.7|3.79|2.79|3.7|2.7|0
1646766490000|2022-03-08 19:08:10|3.66|2.66|3.59|2.59|3.66|2.66|3.59|2.59|0
1646766500000|2022-03-08 19:08:20|3.63|2.63|3.6|2.6|3.63|2.63|3.57|2.57|0
1646766510000|2022-03-08 19:08:30|3.59|2.59|3.58|2.58|3.6|2.6|3.58|2.58|0
1646766520000|2022-03-08 19:08:40|3.57|2.57|3.48|2.48|3.57|2.57|3.47|2.47|0
1646766530000|2022-03-08 19:08:50|3.41|2.41|3.39|2.39|3.41|2.41|3.39|2.39|0
1646766540000|2022-03-08 19:09:00|3.41|2.41|3.46|2.46|3.46|2.46|3.41|2.41|0
1646766550000|2022-03-08 19:09:10|3.49|2.49|3.53|2.53|3.54|2.54|3.49|2.49|0
1646766560000|2022-03-08 19:09:20|3.56|2.56|3.51|2.51|3.56|2.56|3.5|2.5|0
1646766570000|2022-03-08 19:09:30|3.54|2.54|3.58|2.58|3.58|2.58|3.54|2.54|0
1646766580000|2022-03-08 19:09:40|3.56|2.56|3.67|2.67|3.67|2.67|3.56|2.56|0
1646766590000|2022-03-08 19:09:50|3.64|2.64|3.58|2.58|3.66|2.66|3.58|2.58|0
1646766600000|2022-03-08 19:10:00|3.59|2.59|3.5|2.5|3.59|2.59|3.5|2.5|0
1646766610000|2022-03-08 19:10:10|3.53|2.53|3.6|2.6|3.6|2.6|3.53|2.53|0
1646766620000|2022-03-08 19:10:20|3.61|2.61|3.55|2.55|3.61|2.61|3.54|2.54|0
1646766630000|2022-03-08 19:10:30|3.57|2.57|3.49|2.49|3.57|2.57|3.49|2.49|0
1646766640000|2022-03-08 19:10:40|3.51|2.51|3.51|2.51|3.51|2.51|3.51|2.51|0
1646766650000|2022-03-08 19:10:50|3.5|2.5|3.45|2.45|3.5|2.5|3.45|2.45|0
1646766660000|2022-03-08 19:11:00|3.43|2.43|3.32|2.32|3.43|2.43|3.32|2.32|0
1646766670000|2022-03-08 19:11:10|3.29|2.29|3.34|2.34|3.34|2.34|3.27|2.27|0
1646766680000|2022-03-08 19:11:20|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1646766690000|2022-03-08 19:11:30|3.3|2.3|3.32|2.32|3.32|2.32|3.3|2.3|0
1646766700000|2022-03-08 19:11:40|3.31|2.31|3.32|2.32|3.32|2.32|3.31|2.31|0
1646766710000|2022-03-08 19:11:50|3.34|2.34|3.33|2.33|3.36|2.36|3.33|2.33|0
1646766720000|2022-03-08 19:12:00|3.3|2.3|3.16|2.16|3.32|2.32|3.16|2.16|0
1646766730000|2022-03-08 19:12:10|3.07|2.07|3.14|2.14|3.15|2.15|3.07|2.07|0
1646766740000|2022-03-08 19:12:20|3.15|2.15|3.18|2.18|3.18|2.18|3.15|2.15|0
1646766750000|2022-03-08 19:12:30|3.16|2.16|3.07|2.07|3.16|2.16|3.07|2.07|0
1646766760000|2022-03-08 19:12:40|3.08|2.08|3.12|2.12|3.12|2.12|3.06|2.06|0
1646766770000|2022-03-08 19:12:50|3.09|2.09|3.08|2.08|3.09|2.09|3.06|2.06|0
1646766780000|2022-03-08 19:13:00|3.11|2.11|3.19|2.19|3.2|2.2|3.11|2.11|0
1646766790000|2022-03-08 19:13:10|3.21|2.21|3.27|2.27|3.27|2.27|3.21|2.21|0
1646766800000|2022-03-08 19:13:20|3.28|2.28|3.38|2.38|3.38|2.38|3.28|2.28|0
1646766810000|2022-03-08 19:13:30|3.43|2.43|3.4|2.4|3.43|2.43|3.4|2.4|0
1646766820000|2022-03-08 19:13:40|3.43|2.43|3.38|2.38|3.43|2.43|3.38|2.38|0
1646766830000|2022-03-08 19:13:50|3.34|2.34|3.36|2.36|3.37|2.37|3.34|2.34|0
1646766840000|2022-03-08 19:14:00|3.34|2.34|3.47|2.47|3.47|2.47|3.34|2.34|0
1646766850000|2022-03-08 19:14:10|3.45|2.45|3.5|2.5|3.58|2.58|3.45|2.45|0
1646766860000|2022-03-08 19:14:20|3.56|2.56|3.52|2.52|3.56|2.56|3.52|2.52|0
1646766870000|2022-03-08 19:14:30|3.53|2.53|3.51|2.51|3.53|2.53|3.51|2.51|0
1646766880000|2022-03-08 19:14:40|3.52|2.52|3.44|2.44|3.52|2.52|3.44|2.44|0
1646766890000|2022-03-08 19:14:50|3.46|2.46|3.4|2.4|3.46|2.46|3.38|2.38|0
1646766900000|2022-03-08 19:15:00|3.37|2.37|3.33|2.33|3.45|2.45|3.33|2.33|0
1646766910000|2022-03-08 19:15:10|3.35|2.35|3.24|2.24|3.35|2.35|3.24|2.24|0
1646766920000|2022-03-08 19:15:20|3.23|2.23|3.3|2.3|3.3|2.3|3.23|2.23|0
1646766930000|2022-03-08 19:15:30|3.26|2.26|3.23|2.23|3.28|2.28|3.23|2.23|0
1646766940000|2022-03-08 19:15:40|3.25|2.25|3.18|2.18|3.25|2.25|3.18|2.18|0
1646766950000|2022-03-08 19:15:50|3.22|2.22|3.24|2.24|3.24|2.24|3.22|2.22|0
1646766960000|2022-03-08 19:16:00|3.32|2.32|3.39|2.39|3.41|2.41|3.32|2.32|0
1646766970000|2022-03-08 19:16:10|3.36|2.36|3.34|2.34|3.37|2.37|3.32|2.32|0
1646766980000|2022-03-08 19:16:20|3.4|2.4|3.39|2.39|3.42|2.42|3.38|2.38|0
1646766990000|2022-03-08 19:16:30|3.42|2.42|3.4|2.4|3.45|2.45|3.4|2.4|0
1646767000000|2022-03-08 19:16:40|3.42|2.42|3.47|2.47|3.47|2.47|3.4|2.4|0
1646767010000|2022-03-08 19:16:50|3.43|2.43|3.39|2.39|3.43|2.43|3.36|2.36|0
1646767020000|2022-03-08 19:17:00|3.42|2.42|3.33|2.33|3.42|2.42|3.33|2.33|0
1646767030000|2022-03-08 19:17:10|3.32|2.32|3.28|2.28|3.32|2.32|3.28|2.28|0
1646767040000|2022-03-08 19:17:20|3.31|2.31|3.27|2.27|3.31|2.31|3.27|2.27|0
1646767050000|2022-03-08 19:17:30|3.26|2.26|3.28|2.28|3.28|2.28|3.26|2.26|0
1646767060000|2022-03-08 19:17:40|3.34|2.34|3.31|2.31|3.34|2.34|3.31|2.31|0
1646767070000|2022-03-08 19:17:50|3.33|2.33|3.34|2.34|3.34|2.34|3.3|2.3|0
1646767080000|2022-03-08 19:18:00|3.33|2.33|3.35|2.35|3.39|2.39|3.33|2.33|0
1646767090000|2022-03-08 19:18:10|3.37|2.37|3.4|2.4|3.4|2.4|3.35|2.35|0
1646767100000|2022-03-08 19:18:20|3.42|2.42|3.48|2.48|3.48|2.48|3.42|2.42|0
1646767110000|2022-03-08 19:18:30|3.44|2.44|3.43|2.43|3.44|2.44|3.42|2.42|0
1646767120000|2022-03-08 19:18:40|3.44|2.44|3.59|2.59|3.59|2.59|3.44|2.44|0
1646767130000|2022-03-08 19:18:50|3.62|2.62|3.59|2.59|3.65|2.65|3.59|2.59|0
1646767140000|2022-03-08 19:19:00|3.6|2.6|3.49|2.49|3.6|2.6|3.49|2.49|0
1646767150000|2022-03-08 19:19:10|3.54|2.54|3.55|2.55|3.55|2.55|3.5|2.5|0
1646767160000|2022-03-08 19:19:20|3.57|2.57|3.54|2.54|3.57|2.57|3.52|2.52|0
1646767170000|2022-03-08 19:19:30|3.59|2.59|3.53|2.53|3.59|2.59|3.53|2.53|0
1646767180000|2022-03-08 19:19:40|3.52|2.52|3.46|2.46|3.53|2.53|3.46|2.46|0
1646767190000|2022-03-08 19:19:50|3.45|2.45|3.4|2.4|3.45|2.45|3.4|2.4|0
1646767200000|2022-03-08 19:20:00|3.42|2.42|3.43|2.43|3.43|2.43|3.4|2.4|0
1646767210000|2022-03-08 19:20:10|3.4|2.4|3.43|2.43|3.43|2.43|3.39|2.39|0
1646767220000|2022-03-08 19:20:20|3.44|2.44|3.51|2.51|3.51|2.51|3.44|2.44|0
1646767230000|2022-03-08 19:20:30|3.54|2.54|3.56|2.56|3.56|2.56|3.54|2.54|0
1646767240000|2022-03-08 19:20:40|3.55|2.55|3.53|2.53|3.55|2.55|3.52|2.52|0
1646767250000|2022-03-08 19:20:50|3.54|2.54|3.52|2.52|3.54|2.54|3.52|2.52|0
1646767260000|2022-03-08 19:21:00|3.48|2.48|3.39|2.39|3.48|2.48|3.38|2.38|0
1646767270000|2022-03-08 19:21:10|3.38|2.38|3.23|2.23|3.38|2.38|3.23|2.23|0
1646767280000|2022-03-08 19:21:20|3.24|2.24|3.26|2.26|3.29|2.29|3.24|2.24|0
1646767290000|2022-03-08 19:21:30|3.25|2.25|3.3|2.3|3.3|2.3|3.25|2.25|0
1646767300000|2022-03-08 19:21:40|3.32|2.32|3.3|2.3|3.32|2.32|3.29|2.29|0
1646767310000|2022-03-08 19:21:50|3.28|2.28|3.26|2.26|3.28|2.28|3.26|2.26|0
1646767320000|2022-03-08 19:22:00|3.23|2.23|3.12|2.12|3.24|2.24|3.12|2.12|0
1646767330000|2022-03-08 19:22:10|3.09|2.09|3.08|2.08|3.1|2.1|3.08|2.08|0
1646767340000|2022-03-08 19:22:20|3.09|2.09|3.1|2.1|3.1|2.1|3.09|2.09|0
1646767350000|2022-03-08 19:22:30|3.09|2.09|3.04|2.04|3.09|2.09|3.04|2.04|0
1646767360000|2022-03-08 19:22:40|3.02|2.02|3|2|3.05|2.05|3|2|0
1646767370000|2022-03-08 19:22:50|3.01|2.01|3.02|2.02|3.05|2.05|3.01|2.01|0
1646767380000|2022-03-08 19:23:00|3.13|2.13|3.12|2.12|3.13|2.13|3.12|2.12|0
1646767390000|2022-03-08 19:23:10|3.08|2.08|3.11|2.11|3.11|2.11|3.08|2.08|0
1646767400000|2022-03-08 19:23:20|3.17|2.17|3.22|2.22|3.24|2.24|3.17|2.17|0
1646767410000|2022-03-08 19:23:30|3.31|2.31|3.38|2.38|3.38|2.38|3.31|2.31|0
1646767420000|2022-03-08 19:23:40|3.46|2.46|3.6|2.6|3.6|2.6|3.46|2.46|0
1646767430000|2022-03-08 19:23:50|3.65|2.65|3.76|2.76|3.76|2.76|3.65|2.65|0
1646767440000|2022-03-08 19:24:00|3.77|2.77|3.66|2.66|3.77|2.77|3.66|2.66|0
1646767450000|2022-03-08 19:24:10|3.62|2.62|3.66|2.66|3.67|2.67|3.62|2.62|0
1646767460000|2022-03-08 19:24:20|3.67|2.67|3.73|2.73|3.73|2.73|3.67|2.67|0
1646767470000|2022-03-08 19:24:30|3.72|2.72|3.67|2.67|3.73|2.73|3.67|2.67|0
1646767480000|2022-03-08 19:24:40|3.66|2.66|3.67|2.67|3.69|2.69|3.66|2.66|0
1646767490000|2022-03-08 19:24:50|3.66|2.66|3.66|2.66|3.66|2.66|3.63|2.63|0
1646767500000|2022-03-08 19:25:00|3.65|2.65|3.57|2.57|3.65|2.65|3.51|2.51|0
1646767510000|2022-03-08 19:25:10|3.62|2.62|3.62|2.62|3.62|2.62|3.59|2.59|0
1646767520000|2022-03-08 19:25:20|3.59|2.59|3.64|2.64|3.64|2.64|3.59|2.59|0
1646767530000|2022-03-08 19:25:30|3.67|2.67|3.69|2.69|3.69|2.69|3.66|2.66|0
1646767540000|2022-03-08 19:25:40|3.7|2.7|3.71|2.71|3.71|2.71|3.69|2.69|0
1646767550000|2022-03-08 19:25:50|3.69|2.69|3.76|2.76|3.76|2.76|3.69|2.69|0
1646767560000|2022-03-08 19:26:00|3.73|2.73|3.84|2.84|3.84|2.84|3.69|2.69|0
1646767570000|2022-03-08 19:26:10|3.87|2.87|3.84|2.84|3.92|2.92|3.84|2.84|0
1646767580000|2022-03-08 19:26:20|3.81|2.81|3.92|2.92|3.92|2.92|3.81|2.81|0
1646767590000|2022-03-08 19:26:30|3.96|2.96|3.88|2.88|3.96|2.96|3.88|2.88|0
1646767600000|2022-03-08 19:26:40|3.91|2.91|3.97|2.97|3.97|2.97|3.91|2.91|0
1646767610000|2022-03-08 19:26:50|4.01|3.01|3.98|2.98|4.02|3.02|3.98|2.98|0
1646767620000|2022-03-08 19:27:00|4.03|3.03|4.07|3.07|4.07|3.07|4.03|3.03|0
1646767630000|2022-03-08 19:27:10|4.09|3.09|4.18|3.18|4.18|3.18|4.09|3.09|0
1646767640000|2022-03-08 19:27:20|4.16|3.16|4.16|3.16|4.16|3.16|4.15|3.15|0
1646767650000|2022-03-08 19:27:30|4.14|3.14|4.19|3.19|4.21|3.21|4.14|3.14|0
1646767660000|2022-03-08 19:27:40|4.2|3.2|4.28|3.28|4.28|3.28|4.2|3.2|0
1646767670000|2022-03-08 19:27:50|4.27|3.27|4.25|3.25|4.27|3.27|4.23|3.23|0
1646767680000|2022-03-08 19:28:00|4.2|3.2|4.15|3.15|4.2|3.2|4.14|3.14|0
1646767690000|2022-03-08 19:28:10|4.19|3.19|4.23|3.23|4.23|3.23|4.19|3.19|0
1646767700000|2022-03-08 19:28:20|4.25|3.25|4.17|3.17|4.25|3.25|4.17|3.17|0
1646767710000|2022-03-08 19:28:30|4.15|3.15|4.16|3.16|4.19|3.19|4.15|3.15|0
1646767720000|2022-03-08 19:28:40|4.12|3.12|4.08|3.08|4.12|3.12|4.08|3.08|0
1646767730000|2022-03-08 19:28:50|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1646767740000|2022-03-08 19:29:00|4.14|3.14|4.13|3.13|4.14|3.14|4.13|3.13|0
1646767750000|2022-03-08 19:29:10|4.15|3.15|4.08|3.08|4.15|3.15|4.03|3.03|0
1646767760000|2022-03-08 19:29:20|4.07|3.07|4.1|3.1|4.11|3.11|4.06|3.06|0
1646767770000|2022-03-08 19:29:30|4.11|3.11|4.21|3.21|4.21|3.21|4.11|3.11|0
1646767780000|2022-03-08 19:29:40|4.24|3.24|4.24|3.24|4.24|3.24|4.22|3.22|0
1646767790000|2022-03-08 19:29:50|4.21|3.21|4.2|3.2|4.21|3.21|4.19|3.19|0
1646767800000|2022-03-08 19:30:00|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1646767810000|2022-03-08 19:30:10|4.12|3.12|4.2|3.2|4.27|3.27|4.12|3.12|0
1646767820000|2022-03-08 19:30:20|4.16|3.16|4.27|3.27|4.27|3.27|4.16|3.16|0
1646767830000|2022-03-08 19:30:30|4.24|3.24|4.29|3.29|4.29|3.29|4.21|3.21|0
1646767840000|2022-03-08 19:30:40|4.39|3.39|4.38|3.38|4.4|3.4|4.36|3.36|0
1646767850000|2022-03-08 19:30:50|4.37|3.37|4.31|3.31|4.37|3.37|4.31|3.31|0
1646767860000|2022-03-08 19:31:00|4.25|3.25|4.19|3.19|4.25|3.25|4.16|3.16|0
1646767870000|2022-03-08 19:31:10|4.28|3.28|4.24|3.24|4.28|3.28|4.22|3.22|0
1646767880000|2022-03-08 19:31:20|4.29|3.29|4.37|3.37|4.37|3.37|4.29|3.29|0
1646767890000|2022-03-08 19:31:30|4.33|3.33|4.24|3.24|4.35|3.35|4.24|3.24|0
1646767900000|2022-03-08 19:31:40|4.23|3.23|4.3|3.3|4.3|3.3|4.21|3.21|0
1646767910000|2022-03-08 19:31:50|4.28|3.28|4.26|3.26|4.28|3.28|4.25|3.25|0
1646767920000|2022-03-08 19:32:00|4.29|3.29|4.16|3.16|4.29|3.29|4.16|3.16|0
1646767930000|2022-03-08 19:32:10|4.17|3.17|3.98|2.98|4.17|3.17|3.98|2.98|0
1646767940000|2022-03-08 19:32:20|4.01|3.01|4.09|3.09|4.09|3.09|4.01|3.01|0
1646767950000|2022-03-08 19:32:30|4.13|3.13|4.13|3.13|4.17|3.17|4.11|3.11|0
1646767960000|2022-03-08 19:32:40|4.15|3.15|4.15|3.15|4.16|3.16|4.15|3.15|0
1646767970000|2022-03-08 19:32:50|4.11|3.11|4.14|3.14|4.14|3.14|4.11|3.11|0
1646767980000|2022-03-08 19:33:00|4.12|3.12|4.09|3.09|4.12|3.12|4.06|3.06|0
1646767990000|2022-03-08 19:33:10|4.07|3.07|3.89|2.89|4.07|3.07|3.89|2.89|0
1646768000000|2022-03-08 19:33:20|3.91|2.91|3.99|2.99|3.99|2.99|3.91|2.91|0
1646768010000|2022-03-08 19:33:30|4.01|3.01|3.92|2.92|4.01|3.01|3.91|2.91|0
1646768020000|2022-03-08 19:33:40|3.93|2.93|3.91|2.91|3.97|2.97|3.91|2.91|0
1646768030000|2022-03-08 19:33:50|3.8|2.8|3.72|2.72|3.86|2.86|3.72|2.72|0
1646768040000|2022-03-08 19:34:00|3.62|2.62|3.68|2.68|3.69|2.69|3.62|2.62|0
1646768050000|2022-03-08 19:34:10|3.7|2.7|3.72|2.72|3.74|2.74|3.7|2.7|0
1646768060000|2022-03-08 19:34:20|3.69|2.69|3.76|2.76|3.77|2.77|3.69|2.69|0
1646768070000|2022-03-08 19:34:30|3.71|2.71|3.8|2.8|3.8|2.8|3.71|2.71|0
1646768080000|2022-03-08 19:34:40|3.77|2.77|3.77|2.77|3.77|2.77|3.75|2.75|0
1646768090000|2022-03-08 19:34:50|3.73|2.73|3.69|2.69|3.73|2.73|3.68|2.68|0
1646768100000|2022-03-08 19:35:00|3.77|2.77|3.81|2.81|3.84|2.84|3.77|2.77|0
1646768110000|2022-03-08 19:35:10|3.84|2.84|3.83|2.83|3.84|2.84|3.81|2.81|0
1646768120000|2022-03-08 19:35:20|3.78|2.78|3.78|2.78|3.78|2.78|3.76|2.76|0
1646768130000|2022-03-08 19:35:30|3.81|2.81|3.81|2.81|3.82|2.82|3.75|2.75|0
1646768140000|2022-03-08 19:35:40|3.92|2.92|3.99|2.99|4.02|3.02|3.92|2.92|0
1646768150000|2022-03-08 19:35:50|3.95|2.95|3.94|2.94|3.95|2.95|3.93|2.93|0
1646768160000|2022-03-08 19:36:00|3.98|2.98|4.03|3.03|4.03|3.03|3.97|2.97|0
1646768170000|2022-03-08 19:36:10|4|3|4.03|3.03|4.03|3.03|4|3|0
1646768180000|2022-03-08 19:36:20|4|3|3.99|2.99|4.04|3.04|3.99|2.99|0
1646768190000|2022-03-08 19:36:30|3.97|2.97|3.9|2.9|3.97|2.97|3.9|2.9|0
1646768200000|2022-03-08 19:36:40|3.84|2.84|3.78|2.78|3.84|2.84|3.78|2.78|0
1646768210000|2022-03-08 19:36:50|3.81|2.81|3.87|2.87|3.87|2.87|3.81|2.81|0
1646768220000|2022-03-08 19:37:00|3.91|2.91|3.54|2.54|3.91|2.91|3.54|2.54|0
1646768230000|2022-03-08 19:37:10|3.62|2.62|3.72|2.72|3.72|2.72|3.62|2.62|0
1646768240000|2022-03-08 19:37:20|3.75|2.75|3.87|2.87|3.89|2.89|3.75|2.75|0
1646768250000|2022-03-08 19:37:30|3.9|2.9|3.99|2.99|3.99|2.99|3.9|2.9|0
1646768260000|2022-03-08 19:37:40|4.11|3.11|4.08|3.08|4.11|3.11|4.07|3.07|0
1646768270000|2022-03-08 19:37:50|4.13|3.13|4.07|3.07|4.13|3.13|4.07|3.07|0
1646768280000|2022-03-08 19:38:00|4.05|3.05|3.97|2.97|4.05|3.05|3.97|2.97|0
1646768290000|2022-03-08 19:38:10|3.98|2.98|3.98|2.98|4|3|3.98|2.98|0
1646768300000|2022-03-08 19:38:20|4.01|3.01|4.06|3.06|4.14|3.14|4.01|3.01|0
1646768310000|2022-03-08 19:38:30|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1646768320000|2022-03-08 19:38:40|4.07|3.07|4.08|3.08|4.08|3.08|4.04|3.04|0
1646768330000|2022-03-08 19:38:50|4.06|3.06|4.04|3.04|4.06|3.06|4|3|0
1646768340000|2022-03-08 19:39:00|4.05|3.05|3.98|2.98|4.05|3.05|3.97|2.97|0
1646768350000|2022-03-08 19:39:10|3.97|2.97|3.98|2.98|4.06|3.06|3.97|2.97|0
1646768360000|2022-03-08 19:39:20|3.93|2.93|3.83|2.83|3.93|2.93|3.82|2.82|0
1646768370000|2022-03-08 19:39:30|3.9|2.9|3.97|2.97|3.97|2.97|3.9|2.9|0
1646768380000|2022-03-08 19:39:40|3.95|2.95|3.93|2.93|3.96|2.96|3.91|2.91|0
1646768390000|2022-03-08 19:39:50|3.98|2.98|4|3|4|3|3.97|2.97|0
1646768400000|2022-03-08 19:40:00|3.96|2.96|4.05|3.05|4.05|3.05|3.96|2.96|0
1646768410000|2022-03-08 19:40:10|4.09|3.09|4.06|3.06|4.09|3.09|4.02|3.02|0
1646768420000|2022-03-08 19:40:20|4.02|3.02|4.01|3.01|4.02|3.02|3.98|2.98|0
1646768430000|2022-03-08 19:40:30|4|3|3.9|2.9|4|3|3.9|2.9|0
1646768440000|2022-03-08 19:40:40|3.91|2.91|3.91|2.91|3.93|2.93|3.91|2.91|0
1646768450000|2022-03-08 19:40:50|3.92|2.92|4.03|3.03|4.03|3.03|3.92|2.92|0
1646768460000|2022-03-08 19:41:00|4.07|3.07|3.95|2.95|4.07|3.07|3.93|2.93|0
1646768470000|2022-03-08 19:41:10|3.93|2.93|3.96|2.96|3.96|2.96|3.91|2.91|0
1646768480000|2022-03-08 19:41:20|4|3|3.97|2.97|4|3|3.97|2.97|0
1646768490000|2022-03-08 19:41:30|3.98|2.98|3.96|2.96|3.98|2.98|3.94|2.94|0
1646768500000|2022-03-08 19:41:40|3.94|2.94|3.91|2.91|3.94|2.94|3.91|2.91|0
1646768510000|2022-03-08 19:41:50|3.92|2.92|3.77|2.77|3.92|2.92|3.77|2.77|0
1646768520000|2022-03-08 19:42:00|3.76|2.76|3.68|2.68|3.76|2.76|3.65|2.65|0
1646768530000|2022-03-08 19:42:10|3.67|2.67|3.73|2.73|3.73|2.73|3.67|2.67|0
1646768540000|2022-03-08 19:42:20|3.76|2.76|3.68|2.68|3.76|2.76|3.68|2.68|0
1646768550000|2022-03-08 19:42:30|3.64|2.64|3.63|2.63|3.64|2.64|3.6|2.6|0
1646768560000|2022-03-08 19:42:40|3.69|2.69|3.72|2.72|3.72|2.72|3.69|2.69|0
1646768570000|2022-03-08 19:42:50|3.75|2.75|3.83|2.83|3.83|2.83|3.75|2.75|0
1646768580000|2022-03-08 19:43:00|3.88|2.88|3.91|2.91|3.94|2.94|3.88|2.88|0
1646768590000|2022-03-08 19:43:10|3.95|2.95|3.92|2.92|3.95|2.95|3.92|2.92|0
1646768600000|2022-03-08 19:43:20|3.93|2.93|3.86|2.86|3.93|2.93|3.85|2.85|0
1646768610000|2022-03-08 19:43:30|3.94|2.94|3.96|2.96|4.01|3.01|3.94|2.94|0
1646768620000|2022-03-08 19:43:40|3.92|2.92|3.98|2.98|3.98|2.98|3.92|2.92|0
1646768630000|2022-03-08 19:43:50|3.96|2.96|4.01|3.01|4.01|3.01|3.93|2.93|0
1646768640000|2022-03-08 19:44:00|3.99|2.99|4.09|3.09|4.1|3.1|3.99|2.99|0
1646768650000|2022-03-08 19:44:10|4.1|3.1|4.06|3.06|4.1|3.1|4.04|3.04|0
1646768660000|2022-03-08 19:44:20|4.07|3.07|4.11|3.11|4.11|3.11|4.06|3.06|0
1646768670000|2022-03-08 19:44:30|4.06|3.06|4.05|3.05|4.06|3.06|4.03|3.03|0
1646768680000|2022-03-08 19:44:40|4.06|3.06|4.07|3.07|4.07|3.07|4.06|3.06|0
1646768690000|2022-03-08 19:44:50|4.08|3.08|4.08|3.08|4.08|3.08|4.07|3.07|0
1646768700000|2022-03-08 19:45:00|4.28|3.28|4.34|3.34|4.34|3.34|4.28|3.28|0
1646768710000|2022-03-08 19:45:10|4.28|3.28|4.31|3.31|4.39|3.39|4.28|3.28|0
1646768720000|2022-03-08 19:45:20|4.37|3.37|4.41|3.41|4.42|3.42|4.37|3.37|0
1646768730000|2022-03-08 19:45:30|4.39|3.39|4.39|3.39|4.42|3.42|4.39|3.39|0
1646768740000|2022-03-08 19:45:40|4.42|3.42|4.25|3.25|4.42|3.42|4.25|3.25|0
1646768750000|2022-03-08 19:45:50|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1646768760000|2022-03-08 19:46:00|4.36|3.36|4.21|3.21|4.36|3.36|4.21|3.21|0
1646768770000|2022-03-08 19:46:10|4.27|3.27|4.25|3.25|4.27|3.27|4.25|3.25|0
1646768780000|2022-03-08 19:46:20|4.27|3.27|4.36|3.36|4.36|3.36|4.27|3.27|0
1646768790000|2022-03-08 19:46:30|4.32|3.32|4.32|3.32|4.37|3.37|4.32|3.32|0
1646768800000|2022-03-08 19:46:40|4.48|3.48|4.47|3.47|4.48|3.48|4.42|3.42|0
1646768810000|2022-03-08 19:46:50|4.5|3.5|4.43|3.43|4.5|3.5|4.38|3.38|0
1646768820000|2022-03-08 19:47:00|4.42|3.42|4.53|3.53|4.53|3.53|4.42|3.42|0
1646768830000|2022-03-08 19:47:10|4.52|3.52|4.55|3.55|4.55|3.55|4.52|3.52|0
1646768850000|2022-03-08 19:47:30|4.52|3.52|4.4|3.4|4.52|3.52|4.38|3.38|0
1646768860000|2022-03-08 19:47:40|4.49|3.49|4.52|3.52|4.54|3.54|4.49|3.49|0
1646768870000|2022-03-08 19:47:50|4.5|3.5|4.46|3.46|4.5|3.5|4.45|3.45|0
1646768880000|2022-03-08 19:48:00|4.47|3.47|4.52|3.52|4.52|3.52|4.47|3.47|0
1646768890000|2022-03-08 19:48:10|4.49|3.49|4.49|3.49|4.52|3.52|4.49|3.49|0
1646768900000|2022-03-08 19:48:20|4.54|3.54|4.52|3.52|4.56|3.56|4.51|3.51|0
1646768910000|2022-03-08 19:48:30|4.5|3.5|4.5|3.5|4.52|3.52|4.5|3.5|0
1646768920000|2022-03-08 19:48:40|4.52|3.52|4.46|3.46|4.52|3.52|4.46|3.46|0
1646768930000|2022-03-08 19:48:50|4.52|3.52|4.72|3.72|4.72|3.72|4.52|3.52|0
1646768940000|2022-03-08 19:49:00|4.71|3.71|4.73|3.73|4.81|3.81|4.71|3.71|0
1646768950000|2022-03-08 19:49:10|4.74|3.74|4.74|3.74|4.77|3.77|4.74|3.74|0
1646768960000|2022-03-08 19:49:20|4.76|3.76|4.72|3.72|4.76|3.76|4.72|3.72|0
1646768970000|2022-03-08 19:49:30|4.71|3.71|4.72|3.72|4.76|3.76|4.71|3.71|0
1646768980000|2022-03-08 19:49:40|4.75|3.75|4.73|3.73|4.75|3.75|4.67|3.67|0
1646768990000|2022-03-08 19:49:50|4.75|3.75|4.81|3.81|4.81|3.81|4.75|3.75|0
1646769000000|2022-03-08 19:50:00|4.79|3.79|4.76|3.76|4.79|3.79|4.72|3.72|0
1646769010000|2022-03-08 19:50:10|4.81|3.81|4.75|3.75|4.81|3.81|4.73|3.73|0
1646769020000|2022-03-08 19:50:20|4.72|3.72|4.72|3.72|4.82|3.82|4.72|3.72|0
1646769030000|2022-03-08 19:50:30|4.73|3.73|4.75|3.75|4.78|3.78|4.73|3.73|0
1646769040000|2022-03-08 19:50:40|4.73|3.73|4.66|3.66|4.73|3.73|4.66|3.66|0
1646769050000|2022-03-08 19:50:50|4.7|3.7|4.73|3.73|4.73|3.73|4.7|3.7|0
1646769060000|2022-03-08 19:51:00|4.84|3.84|4.7|3.7|4.84|3.84|4.7|3.7|0
1646769070000|2022-03-08 19:51:10|4.66|3.66|4.56|3.56|4.66|3.66|4.56|3.56|0
1646769080000|2022-03-08 19:51:20|4.51|3.51|4.49|3.49|4.51|3.51|4.4|3.4|0
1646769090000|2022-03-08 19:51:30|4.46|3.46|4.59|3.59|4.59|3.59|4.46|3.46|0
1646769100000|2022-03-08 19:51:40|4.57|3.57|4.56|3.56|4.57|3.57|4.56|3.56|0
1646769110000|2022-03-08 19:51:50|4.53|3.53|4.43|3.43|4.53|3.53|4.41|3.41|0
1646769120000|2022-03-08 19:52:00|4.44|3.44|4.57|3.57|4.57|3.57|4.44|3.44|0
1646769130000|2022-03-08 19:52:10|4.47|3.47|4.5|3.5|4.5|3.5|4.46|3.46|0
1646769140000|2022-03-08 19:52:20|4.53|3.53|4.44|3.44|4.53|3.53|4.44|3.44|0
1646769150000|2022-03-08 19:52:30|4.43|3.43|4.5|3.5|4.5|3.5|4.43|3.43|0
1646769160000|2022-03-08 19:52:40|4.51|3.51|4.41|3.41|4.51|3.51|4.41|3.41|0
1646769170000|2022-03-08 19:52:50|4.37|3.37|4.39|3.39|4.4|3.4|4.37|3.37|0
1646769180000|2022-03-08 19:53:00|4.44|3.44|4.46|3.46|4.5|3.5|4.44|3.44|0
1646769190000|2022-03-08 19:53:10|4.47|3.47|4.39|3.39|4.47|3.47|4.39|3.39|0
1646769200000|2022-03-08 19:53:20|4.34|3.34|4.24|3.24|4.34|3.34|4.24|3.24|0
1646769210000|2022-03-08 19:53:30|4.28|3.28|4.3|3.3|4.3|3.3|4.28|3.28|0
1646769220000|2022-03-08 19:53:40|4.22|3.22|4.22|3.22|4.24|3.24|4.21|3.21|0
1646769230000|2022-03-08 19:53:50|4.2|3.2|4.27|3.27|4.27|3.27|4.2|3.2|0
1646769240000|2022-03-08 19:54:00|4.32|3.32|4.22|3.22|4.32|3.32|4.22|3.22|0
1646769250000|2022-03-08 19:54:10|4.24|3.24|4.24|3.24|4.24|3.24|4.21|3.21|0
1646769260000|2022-03-08 19:54:20|4.29|3.29|4.19|3.19|4.29|3.29|4.19|3.19|0
1646769270000|2022-03-08 19:54:30|4.21|3.21|4.21|3.21|4.22|3.22|4.2|3.2|0
1646769280000|2022-03-08 19:54:40|4.22|3.22|4.17|3.17|4.22|3.22|4.14|3.14|0
1646769290000|2022-03-08 19:54:50|4.21|3.21|4.16|3.16|4.21|3.21|4.14|3.14|0
1646769300000|2022-03-08 19:55:00|4.24|3.24|4.12|3.12|4.24|3.24|4.12|3.12|0
1646769310000|2022-03-08 19:55:10|4.13|3.13|4.25|3.25|4.25|3.25|4.13|3.13|0
1646769320000|2022-03-08 19:55:20|4.21|3.21|4.23|3.23|4.23|3.23|4.21|3.21|0
1646769330000|2022-03-08 19:55:30|4.22|3.22|4.23|3.23|4.23|3.23|4.18|3.18|0
1646769340000|2022-03-08 19:55:40|4.4|3.4|4.44|3.44|4.47|3.47|4.4|3.4|0
1646769350000|2022-03-08 19:55:50|4.55|3.55|4.53|3.53|4.55|3.55|4.53|3.53|0
1646769360000|2022-03-08 19:56:00|4.44|3.44|4.41|3.41|4.46|3.46|4.41|3.41|0
1646769370000|2022-03-08 19:56:10|4.34|3.34|4.29|3.29|4.34|3.34|4.27|3.27|0
1646769380000|2022-03-08 19:56:20|4.3|3.3|4.32|3.32|4.38|3.38|4.3|3.3|0
1646769390000|2022-03-08 19:56:30|4.3|3.3|4.22|3.22|4.3|3.3|4.22|3.22|0
1646769400000|2022-03-08 19:56:40|4.25|3.25|4.26|3.26|4.27|3.27|4.23|3.23|0
1646769410000|2022-03-08 19:56:50|4.23|3.23|4.25|3.25|4.25|3.25|4.22|3.22|0
1646769420000|2022-03-08 19:57:00|4.17|3.17|4.01|3.01|4.17|3.17|4.01|3.01|0
1646769430000|2022-03-08 19:57:10|4.05|3.05|4.02|3.02|4.06|3.06|4.02|3.02|0
1646769440000|2022-03-08 19:57:20|3.94|2.94|4.02|3.02|4.02|3.02|3.94|2.94|0
1646769450000|2022-03-08 19:57:30|4.01|3.01|3.97|2.97|4.02|3.02|3.97|2.97|0
1646769460000|2022-03-08 19:57:40|3.99|2.99|4.02|3.02|4.02|3.02|3.99|2.99|0
1646769470000|2022-03-08 19:57:50|4.01|3.01|4|3|4.01|3.01|4|3|0
1646769480000|2022-03-08 19:58:00|4.07|3.07|4.09|3.09|4.13|3.13|4.07|3.07|0
1646769490000|2022-03-08 19:58:10|4.04|3.04|4.09|3.09|4.09|3.09|4.04|3.04|0
1646769500000|2022-03-08 19:58:20|4.06|3.06|3.98|2.98|4.06|3.06|3.98|2.98|0
1646769510000|2022-03-08 19:58:30|3.95|2.95|3.92|2.92|3.98|2.98|3.92|2.92|0
1646769520000|2022-03-08 19:58:40|4|3|3.93|2.93|4|3|3.93|2.93|0
1646769530000|2022-03-08 19:58:50|3.88|2.88|3.85|2.85|3.88|2.88|3.85|2.85|0
1646769540000|2022-03-08 19:59:00|3.89|2.89|3.95|2.95|3.95|2.95|3.89|2.89|0
1646769550000|2022-03-08 19:59:10|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1646769560000|2022-03-08 19:59:20|3.95|2.95|3.97|2.97|3.97|2.97|3.92|2.92|0
1646769570000|2022-03-08 19:59:30|3.98|2.98|3.98|2.98|3.98|2.98|3.97|2.97|0
1646769580000|2022-03-08 19:59:40|4|3|4.13|3.13|4.13|3.13|4|3|0
1646769590000|2022-03-08 19:59:50|4.14|3.14|4.22|3.22|4.26|3.26|4.14|3.14|0
1646769600000|2022-03-08 20:00:00|4.15|3.15|4.25|3.25|4.25|3.25|4.15|3.15|0
1646769610000|2022-03-08 20:00:10|4.23|3.23|4.05|3.05|4.23|3.23|4.05|3.05|0
1646769620000|2022-03-08 20:00:20|4.07|3.07|4.19|3.19|4.19|3.19|4.07|3.07|0
1646769630000|2022-03-08 20:00:30|4.14|3.14|4.23|3.23|4.23|3.23|4.14|3.14|0
1646769640000|2022-03-08 20:00:40|4.26|3.26|4.18|3.18|4.26|3.26|4.18|3.18|0
1646769650000|2022-03-08 20:00:50|4.17|3.17|4.15|3.15|4.17|3.17|4.15|3.15|0
1646769660000|2022-03-08 20:01:00|4.1|3.1|4.19|3.19|4.19|3.19|4.08|3.08|0
1646769670000|2022-03-08 20:01:10|4.18|3.18|4.2|3.2|4.2|3.2|4.15|3.15|0
1646769680000|2022-03-08 20:01:20|4.14|3.14|4.09|3.09|4.14|3.14|4.09|3.09|0
1646769690000|2022-03-08 20:01:30|4.12|3.12|4.19|3.19|4.2|3.2|4.12|3.12|0
1646769700000|2022-03-08 20:01:40|4.18|3.18|4.14|3.14|4.18|3.18|4.14|3.14|0
1646769710000|2022-03-08 20:01:50|4.15|3.15|4.06|3.06|4.19|3.19|4.06|3.06|0
1646769720000|2022-03-08 20:02:00|4.07|3.07|4.19|3.19|4.19|3.19|4.07|3.07|0
1646769730000|2022-03-08 20:02:10|4.2|3.2|4.45|3.45|4.45|3.45|4.2|3.2|0
1646769740000|2022-03-08 20:02:20|4.42|3.42|4.61|3.61|4.61|3.61|4.42|3.42|0
1646769750000|2022-03-08 20:02:30|4.62|3.62|4.64|3.64|4.73|3.73|4.62|3.62|0
1646769760000|2022-03-08 20:02:40|4.65|3.65|4.65|3.65|4.68|3.68|4.65|3.65|0
1646769770000|2022-03-08 20:02:50|4.59|3.59|4.71|3.71|4.71|3.71|4.59|3.59|0
1646769780000|2022-03-08 20:03:00|4.82|3.82|4.73|3.73|4.82|3.82|4.73|3.73|0
1646769790000|2022-03-08 20:03:10|4.76|3.76|4.7|3.7|4.76|3.76|4.7|3.7|0
1646769800000|2022-03-08 20:03:20|4.74|3.74|4.74|3.74|4.82|3.82|4.74|3.74|0
1646769810000|2022-03-08 20:03:30|4.75|3.75|4.75|3.75|4.75|3.75|4.73|3.73|0
1646769820000|2022-03-08 20:03:40|4.78|3.78|4.77|3.77|4.78|3.78|4.74|3.74|0
1646769830000|2022-03-08 20:03:50|4.75|3.75|4.81|3.81|4.81|3.81|4.75|3.75|0
1646769840000|2022-03-08 20:04:00|4.94|3.94|5.11|4.11|5.11|4.11|4.94|3.94|0
1646769850000|2022-03-08 20:04:10|5.06|4.06|5.08|4.08|5.08|4.08|5.06|4.06|0
1646769860000|2022-03-08 20:04:20|5.1|4.1|5.32|4.32|5.32|4.32|5.1|4.1|0
1646769870000|2022-03-08 20:04:30|5.27|4.27|5.22|4.22|5.27|4.27|5.18|4.18|0
1646769880000|2022-03-08 20:04:40|5.21|4.21|5.24|4.24|5.24|4.24|5.13|4.13|0
1646769890000|2022-03-08 20:04:50|5.21|4.21|5.24|4.24|5.24|4.24|5.18|4.18|0
1646769900000|2022-03-08 20:05:00|5.09|4.09|5.03|4.03|5.1|4.1|5.03|4.03|0
1646769910000|2022-03-08 20:05:10|5.08|4.08|5.03|4.03|5.09|4.09|5.03|4.03|0
1646769920000|2022-03-08 20:05:20|5.05|4.05|4.97|3.97|5.05|4.05|4.92|3.92|0
1646769930000|2022-03-08 20:05:30|5|4|4.99|3.99|5|4|4.98|3.98|0
1646769940000|2022-03-08 20:05:40|5.05|4.05|4.95|3.95|5.05|4.05|4.95|3.95|0
1646769950000|2022-03-08 20:05:50|4.93|3.93|4.94|3.94|4.94|3.94|4.91|3.91|0
1646769960000|2022-03-08 20:06:00|5.03|4.03|5.11|4.11|5.14|4.14|5.03|4.03|0
1646769970000|2022-03-08 20:06:10|5.08|4.08|5.06|4.06|5.08|4.08|5|4|0
1646769980000|2022-03-08 20:06:20|5.08|4.08|5.13|4.13|5.13|4.13|5.08|4.08|0
1646769990000|2022-03-08 20:06:30|5.17|4.17|5.13|4.13|5.17|4.17|5.13|4.13|0
1646770000000|2022-03-08 20:06:40|4.97|3.97|4.94|3.94|4.97|3.97|4.94|3.94|0
1646770010000|2022-03-08 20:06:50|5|4|5.09|4.09|5.09|4.09|5|4|0
1646770020000|2022-03-08 20:07:00|5.14|4.14|5.04|4.04|5.14|4.14|5.04|4.04|0
1646770030000|2022-03-08 20:07:10|5|4|5|4|5.02|4.02|5|4|0
1646770040000|2022-03-08 20:07:20|4.9|3.9|4.81|3.81|4.9|3.9|4.81|3.81|0
1646770050000|2022-03-08 20:07:30|4.78|3.78|4.78|3.78|4.78|3.78|4.71|3.71|0
1646770060000|2022-03-08 20:07:40|4.83|3.83|4.87|3.87|4.89|3.89|4.83|3.83|0
1646770070000|2022-03-08 20:07:50|4.84|3.84|4.9|3.9|4.9|3.9|4.83|3.83|0
1646770080000|2022-03-08 20:08:00|4.93|3.93|4.99|3.99|5|4|4.93|3.93|0
1646770090000|2022-03-08 20:08:10|5|4|4.97|3.97|5|4|4.93|3.93|0
1646770100000|2022-03-08 20:08:20|4.92|3.92|4.95|3.95|4.95|3.95|4.92|3.92|0
1646770110000|2022-03-08 20:08:30|4.9|3.9|4.92|3.92|4.95|3.95|4.9|3.9|0
1646770120000|2022-03-08 20:08:40|4.89|3.89|4.83|3.83|4.89|3.89|4.78|3.78|0
1646770130000|2022-03-08 20:08:50|4.8|3.8|4.68|3.68|4.8|3.8|4.68|3.68|0
1646770140000|2022-03-08 20:09:00|4.79|3.79|4.86|3.86|4.87|3.87|4.79|3.79|0
1646770150000|2022-03-08 20:09:10|4.87|3.87|4.89|3.89|4.89|3.89|4.81|3.81|0
1646770160000|2022-03-08 20:09:20|4.94|3.94|4.93|3.93|4.96|3.96|4.92|3.92|0
1646770170000|2022-03-08 20:09:30|4.92|3.92|4.89|3.89|4.92|3.92|4.87|3.87|0
1646770180000|2022-03-08 20:09:40|4.83|3.83|4.86|3.86|4.89|3.89|4.83|3.83|0
1646770190000|2022-03-08 20:09:50|4.85|3.85|4.82|3.82|4.89|3.89|4.82|3.82|0
1646770200000|2022-03-08 20:10:00|4.9|3.9|4.87|3.87|5|4|4.87|3.87|0
1646770210000|2022-03-08 20:10:10|4.84|3.84|4.84|3.84|4.84|3.84|4.83|3.83|0
1646770220000|2022-03-08 20:10:20|4.89|3.89|4.84|3.84|4.89|3.89|4.83|3.83|0
1646770230000|2022-03-08 20:10:30|4.86|3.86|4.86|3.86|4.86|3.86|4.86|3.86|0
1646770240000|2022-03-08 20:10:40|4.83|3.83|4.57|3.57|4.83|3.83|4.57|3.57|0
1646770250000|2022-03-08 20:10:50|4.61|3.61|4.7|3.7|4.71|3.71|4.61|3.61|0
1646770260000|2022-03-08 20:11:00|4.67|3.67|4.54|3.54|4.67|3.67|4.54|3.54|0
1646770270000|2022-03-08 20:11:10|4.53|3.53|4.44|3.44|4.53|3.53|4.44|3.44|0
1646770280000|2022-03-08 20:11:20|4.49|3.49|4.49|3.49|4.49|3.49|4.35|3.35|0
1646770290000|2022-03-08 20:11:30|4.47|3.47|4.39|3.39|4.51|3.51|4.37|3.37|0
1646770300000|2022-03-08 20:11:40|4.44|3.44|4.42|3.42|4.47|3.47|4.42|3.42|0
1646770310000|2022-03-08 20:11:50|4.46|3.46|4.42|3.42|4.46|3.46|4.42|3.42|0
1646770320000|2022-03-08 20:12:00|4.4|3.4|4.36|3.36|4.4|3.4|4.29|3.29|0
1646770330000|2022-03-08 20:12:10|4.41|3.41|4.32|3.32|4.42|3.42|4.32|3.32|0
1646770340000|2022-03-08 20:12:20|4.33|3.33|4.2|3.2|4.33|3.33|4.2|3.2|0
1646770350000|2022-03-08 20:12:30|4.22|3.22|4.24|3.24|4.24|3.24|4.22|3.22|0
1646770360000|2022-03-08 20:12:40|4.22|3.22|4.33|3.33|4.33|3.33|4.22|3.22|0
1646770370000|2022-03-08 20:12:50|4.35|3.35|4.33|3.33|4.35|3.35|4.32|3.32|0
1646770380000|2022-03-08 20:13:00|4.37|3.37|4.37|3.37|4.37|3.37|4.36|3.36|0
1646770390000|2022-03-08 20:13:10|4.39|3.39|4.22|3.22|4.39|3.39|4.22|3.22|0
1646770400000|2022-03-08 20:13:20|4.33|3.33|4.25|3.25|4.33|3.33|4.25|3.25|0
1646770410000|2022-03-08 20:13:30|4.21|3.21|4.18|3.18|4.21|3.21|4.13|3.13|0
1646770420000|2022-03-08 20:13:40|4.17|3.17|4.01|3.01|4.17|3.17|4.01|3.01|0
1646770430000|2022-03-08 20:13:50|4.03|3.03|4.12|3.12|4.12|3.12|4.03|3.03|0
1646770440000|2022-03-08 20:14:00|4.11|3.11|4.1|3.1|4.11|3.11|4.05|3.05|0
1646770450000|2022-03-08 20:14:10|4.09|3.09|4.12|3.12|4.12|3.12|4.08|3.08|0
1646770460000|2022-03-08 20:14:20|4.2|3.2|4.2|3.2|4.2|3.2|4.19|3.19|0
1646770470000|2022-03-08 20:14:30|4.17|3.17|4.21|3.21|4.21|3.21|4.17|3.17|0
1646770480000|2022-03-08 20:14:40|4.2|3.2|4.22|3.22|4.22|3.22|4.2|3.2|0
1646770490000|2022-03-08 20:14:50|4.21|3.21|4.49|3.49|4.53|3.53|4.21|3.21|0
1646770500000|2022-03-08 20:15:00|4.53|3.53|4.48|3.48|4.57|3.57|4.48|3.48|0
1646770510000|2022-03-08 20:15:10|4.46|3.46|4.5|3.5|4.5|3.5|4.46|3.46|0
1646770520000|2022-03-08 20:15:20|4.53|3.53|4.47|3.47|4.53|3.53|4.47|3.47|0
1646770530000|2022-03-08 20:15:30|4.51|3.51|4.44|3.44|4.51|3.51|4.41|3.41|0
1646770540000|2022-03-08 20:15:40|4.43|3.43|4.57|3.57|4.57|3.57|4.43|3.43|0
1646770550000|2022-03-08 20:15:50|4.63|3.63|4.56|3.56|4.63|3.63|4.56|3.56|0
1646770560000|2022-03-08 20:16:00|4.47|3.47|4.25|3.25|4.47|3.47|4.25|3.25|0
1646770570000|2022-03-08 20:16:10|4.24|3.24|4.3|3.3|4.3|3.3|4.24|3.24|0
1646770580000|2022-03-08 20:16:20|4.36|3.36|4.32|3.32|4.36|3.36|4.32|3.32|0
1646770590000|2022-03-08 20:16:30|4.34|3.34|4.36|3.36|4.36|3.36|4.34|3.34|0
1646770600000|2022-03-08 20:16:40|4.34|3.34|4.48|3.48|4.48|3.48|4.34|3.34|0
1646770610000|2022-03-08 20:16:50|4.49|3.49|4.48|3.48|4.49|3.49|4.47|3.47|0
1646770620000|2022-03-08 20:17:00|4.45|3.45|4.46|3.46|4.46|3.46|4.39|3.39|0
1646770630000|2022-03-08 20:17:10|4.45|3.45|4.4|3.4|4.45|3.45|4.4|3.4|0
1646770640000|2022-03-08 20:17:20|4.45|3.45|4.43|3.43|4.45|3.45|4.41|3.41|0
1646770650000|2022-03-08 20:17:30|4.45|3.45|4.43|3.43|4.45|3.45|4.43|3.43|0
1646770660000|2022-03-08 20:17:40|4.4|3.4|4.41|3.41|4.41|3.41|4.33|3.33|0
1646770670000|2022-03-08 20:17:50|4.38|3.38|4.33|3.33|4.38|3.38|4.33|3.33|0
1646770680000|2022-03-08 20:18:00|4.3|3.3|4.25|3.25|4.3|3.3|4.19|3.19|0
1646770690000|2022-03-08 20:18:10|4.22|3.22|4.09|3.09|4.22|3.22|4.09|3.09|0
1646770700000|2022-03-08 20:18:20|4.11|3.11|4.11|3.11|4.14|3.14|4.11|3.11|0
1646770710000|2022-03-08 20:18:30|4.17|3.17|4.25|3.25|4.27|3.27|4.17|3.17|0
1646770720000|2022-03-08 20:18:40|4.2|3.2|4.21|3.21|4.22|3.22|4.2|3.2|0
1646770730000|2022-03-08 20:18:50|4.19|3.19|4.33|3.33|4.33|3.33|4.19|3.19|0
1646770740000|2022-03-08 20:19:00|4.31|3.31|4.27|3.27|4.31|3.31|4.23|3.23|0
1646770750000|2022-03-08 20:19:10|4.29|3.29|4.19|3.19|4.31|3.31|4.19|3.19|0
1646770760000|2022-03-08 20:19:20|4.21|3.21|4.1|3.1|4.21|3.21|4.1|3.1|0
1646770770000|2022-03-08 20:19:30|4.07|3.07|4.15|3.15|4.16|3.16|4.07|3.07|0
1646770780000|2022-03-08 20:19:40|4.11|3.11|4.22|3.22|4.22|3.22|4.11|3.11|0
1646770790000|2022-03-08 20:19:50|4.21|3.21|4.2|3.2|4.22|3.22|4.19|3.19|0
1646770800000|2022-03-08 20:20:00|4.21|3.21|4.22|3.22|4.22|3.22|4.15|3.15|0
1646770810000|2022-03-08 20:20:10|4.19|3.19|4.18|3.18|4.19|3.19|4.18|3.18|0
1646770820000|2022-03-08 20:20:20|4.21|3.21|4.02|3.02|4.21|3.21|4.02|3.02|0
1646770830000|2022-03-08 20:20:30|4|3|4|3|4|3|3.97|2.97|0
1646770840000|2022-03-08 20:20:40|3.99|2.99|3.86|2.86|3.99|2.99|3.86|2.86|0
1646770850000|2022-03-08 20:20:50|3.83|2.83|3.82|2.82|3.86|2.86|3.82|2.82|0
1646770860000|2022-03-08 20:21:00|3.85|2.85|3.85|2.85|3.87|2.87|3.85|2.85|0
1646770870000|2022-03-08 20:21:10|3.83|2.83|3.82|2.82|3.83|2.83|3.82|2.82|0
1646770880000|2022-03-08 20:21:20|3.86|2.86|3.74|2.74|3.87|2.87|3.74|2.74|0
1646770890000|2022-03-08 20:21:30|3.7|2.7|3.71|2.71|3.74|2.74|3.69|2.69|0
1646770900000|2022-03-08 20:21:40|3.79|2.79|3.76|2.76|3.8|2.8|3.76|2.76|0
1646770910000|2022-03-08 20:21:50|3.81|2.81|3.76|2.76|3.81|2.81|3.76|2.76|0
1646770920000|2022-03-08 20:22:00|3.7|2.7|3.74|2.74|3.79|2.79|3.7|2.7|0
1646770930000|2022-03-08 20:22:10|3.75|2.75|3.79|2.79|3.79|2.79|3.74|2.74|0
1646770940000|2022-03-08 20:22:20|3.78|2.78|3.79|2.79|3.8|2.8|3.76|2.76|0
1646770950000|2022-03-08 20:22:30|3.76|2.76|3.73|2.73|3.76|2.76|3.7|2.7|0
1646770960000|2022-03-08 20:22:40|3.69|2.69|3.75|2.75|3.75|2.75|3.69|2.69|0
1646770970000|2022-03-08 20:22:50|3.76|2.76|3.71|2.71|3.76|2.76|3.71|2.71|0
1646770980000|2022-03-08 20:23:00|3.78|2.78|3.71|2.71|3.78|2.78|3.71|2.71|0
1646770990000|2022-03-08 20:23:10|3.69|2.69|3.74|2.74|3.74|2.74|3.69|2.69|0
1646771000000|2022-03-08 20:23:20|3.75|2.75|3.77|2.77|3.77|2.77|3.69|2.69|0
1646771010000|2022-03-08 20:23:30|3.76|2.76|3.72|2.72|3.76|2.76|3.72|2.72|0
1646771020000|2022-03-08 20:23:40|3.74|2.74|3.74|2.74|3.74|2.74|3.74|2.74|0
1646771030000|2022-03-08 20:23:50|3.75|2.75|3.75|2.75|3.75|2.75|3.72|2.72|0
1646771040000|2022-03-08 20:24:00|3.74|2.74|3.72|2.72|3.75|2.75|3.72|2.72|0
1646771050000|2022-03-08 20:24:10|3.86|2.86|3.92|2.92|3.99|2.99|3.86|2.86|0
1646771060000|2022-03-08 20:24:20|3.93|2.93|3.89|2.89|3.93|2.93|3.89|2.89|0
1646771070000|2022-03-08 20:24:30|3.87|2.87|3.83|2.83|3.87|2.87|3.83|2.83|0
1646771080000|2022-03-08 20:24:40|3.88|2.88|3.96|2.96|3.97|2.97|3.88|2.88|0
1646771090000|2022-03-08 20:24:50|3.97|2.97|3.96|2.96|3.97|2.97|3.92|2.92|0
1646771100000|2022-03-08 20:25:00|3.99|2.99|3.94|2.94|3.99|2.99|3.85|2.85|0
1646771110000|2022-03-08 20:25:10|3.86|2.86|3.86|2.86|3.86|2.86|3.8|2.8|0
1646771120000|2022-03-08 20:25:20|3.84|2.84|3.87|2.87|3.87|2.87|3.83|2.83|0
1646771130000|2022-03-08 20:25:30|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1646771140000|2022-03-08 20:25:40|3.96|2.96|3.97|2.97|3.97|2.97|3.96|2.96|0
1646771150000|2022-03-08 20:25:50|3.91|2.91|3.83|2.83|3.91|2.91|3.83|2.83|0
1646771160000|2022-03-08 20:26:00|3.81|2.81|3.85|2.85|3.86|2.86|3.81|2.81|0
1646771170000|2022-03-08 20:26:10|3.86|2.86|3.79|2.79|3.86|2.86|3.78|2.78|0
1646771180000|2022-03-08 20:26:20|3.78|2.78|3.71|2.71|3.78|2.78|3.71|2.71|0
1646771190000|2022-03-08 20:26:30|3.76|2.76|3.76|2.76|3.77|2.77|3.76|2.76|0
1646771200000|2022-03-08 20:26:40|3.79|2.79|3.77|2.77|3.79|2.79|3.77|2.77|0
1646771210000|2022-03-08 20:26:50|3.83|2.83|3.81|2.81|3.83|2.83|3.81|2.81|0
1646771220000|2022-03-08 20:27:00|3.66|2.66|3.69|2.69|3.69|2.69|3.66|2.66|0
1646771230000|2022-03-08 20:27:10|3.68|2.68|3.58|2.58|3.68|2.68|3.58|2.58|0
1646771240000|2022-03-08 20:27:20|3.53|2.53|3.53|2.53|3.53|2.53|3.53|2.53|0
1646771250000|2022-03-08 20:27:30|3.56|2.56|3.59|2.59|3.63|2.63|3.56|2.56|0
1646771260000|2022-03-08 20:27:40|3.62|2.62|3.58|2.58|3.64|2.64|3.58|2.58|0
1646771270000|2022-03-08 20:27:50|3.59|2.59|3.58|2.58|3.59|2.59|3.57|2.57|0
1646771280000|2022-03-08 20:28:00|3.56|2.56|3.5|2.5|3.56|2.56|3.5|2.5|0
1646771290000|2022-03-08 20:28:10|3.3|2.3|3.28|2.28|3.32|2.32|3.28|2.28|0
1646771300000|2022-03-08 20:28:20|3.31|2.31|3.18|2.18|3.31|2.31|3.18|2.18|0
1646771310000|2022-03-08 20:28:30|3.21|2.21|3.17|2.17|3.21|2.21|3.17|2.17|0
1646771320000|2022-03-08 20:28:40|3.13|2.13|3.08|2.08|3.13|2.13|3.08|2.08|0
1646771330000|2022-03-08 20:28:50|3.07|2.07|3.08|2.08|3.1|2.1|3.05|2.05|0
1646771340000|2022-03-08 20:29:00|3.02|2.02|3.05|2.05|3.07|2.07|3.02|2.02|0
1646771350000|2022-03-08 20:29:10|3.06|2.06|3.04|2.04|3.07|2.07|3.04|2.04|0
1646771360000|2022-03-08 20:29:20|3.03|2.03|2.95|1.95|3.03|2.03|2.9|1.9|0
1646771370000|2022-03-08 20:29:30|2.92|1.92|2.89|1.89|2.92|1.92|2.89|1.89|0
1646771380000|2022-03-08 20:29:40|2.86|1.86|2.87|1.87|2.88|1.88|2.86|1.86|0
1646771390000|2022-03-08 20:29:50|2.85|1.85|2.83|1.83|2.87|1.87|2.83|1.83|0
1646771400000|2022-03-08 20:30:00|2.87|1.87|2.88|1.88|2.9|1.9|2.87|1.87|0
1646771410000|2022-03-08 20:30:10|2.83|1.83|2.72|1.72|2.83|1.83|2.72|1.72|0
1646771420000|2022-03-08 20:30:20|2.75|1.75|2.76|1.76|2.77|1.77|2.73|1.73|0
1646771430000|2022-03-08 20:30:30|2.74|1.74|2.7|1.7|2.75|1.75|2.7|1.7|0
1646771440000|2022-03-08 20:30:40|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1646771450000|2022-03-08 20:30:50|2.67|1.67|2.7|1.7|2.7|1.7|2.66|1.66|0
1646771460000|2022-03-08 20:31:00|2.68|1.68|2.59|1.59|2.68|1.68|2.59|1.59|0
1646771470000|2022-03-08 20:31:10|2.58|1.58|2.64|1.64|2.66|1.66|2.58|1.58|0
1646771480000|2022-03-08 20:31:20|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1646771490000|2022-03-08 20:31:30|2.62|1.62|2.59|1.59|2.63|1.63|2.59|1.59|0
1646771500000|2022-03-08 20:31:40|2.6|1.6|2.6|1.6|2.64|1.64|2.6|1.6|0
1646771510000|2022-03-08 20:31:50|2.62|1.62|2.66|1.66|2.66|1.66|2.62|1.62|0
1646771520000|2022-03-08 20:32:00|2.71|1.71|2.66|1.66|2.72|1.72|2.66|1.66|0
1646771530000|2022-03-08 20:32:10|2.7|1.7|2.73|1.73|2.73|1.73|2.66|1.66|0
1646771540000|2022-03-08 20:32:20|2.72|1.72|2.71|1.71|2.72|1.72|2.7|1.7|0
1646771550000|2022-03-08 20:32:30|2.65|1.65|2.65|1.65|2.68|1.68|2.65|1.65|0
1646771560000|2022-03-08 20:32:40|2.67|1.67|2.67|1.67|2.69|1.69|2.67|1.67|0
1646771570000|2022-03-08 20:32:50|2.66|1.66|2.61|1.61|2.66|1.66|2.61|1.61|0
1646771580000|2022-03-08 20:33:00|2.63|1.63|2.55|1.55|2.63|1.63|2.54|1.54|0
1646771590000|2022-03-08 20:33:10|2.56|1.56|2.53|1.53|2.56|1.56|2.53|1.53|0
1646771600000|2022-03-08 20:33:20|2.54|1.54|2.54|1.54|2.59|1.59|2.54|1.54|0
1646771610000|2022-03-08 20:33:30|2.53|1.53|2.43|1.43|2.53|1.53|2.43|1.43|0
1646771620000|2022-03-08 20:33:40|2.41|1.41|2.41|1.41|2.41|1.41|2.37|1.37|0
1646771630000|2022-03-08 20:33:50|2.42|1.42|2.46|1.46|2.47|1.47|2.42|1.42|0
1646771640000|2022-03-08 20:34:00|2.43|1.43|2.41|1.41|2.43|1.43|2.39|1.39|0
1646771650000|2022-03-08 20:34:10|2.42|1.42|2.39|1.39|2.42|1.42|2.38|1.38|0
1646771660000|2022-03-08 20:34:20|2.38|1.38|2.36|1.36|2.39|1.39|2.36|1.36|0
1646771670000|2022-03-08 20:34:30|2.35|1.35|2.34|1.34|2.37|1.37|2.34|1.34|0
1646771680000|2022-03-08 20:34:40|2.36|1.36|2.41|1.41|2.41|1.41|2.36|1.36|0
1646771690000|2022-03-08 20:34:50|2.47|1.47|2.43|1.43|2.47|1.47|2.43|1.43|0
1646771700000|2022-03-08 20:35:00|2.42|1.42|2.39|1.39|2.42|1.42|2.38|1.38|0
1646771710000|2022-03-08 20:35:10|2.44|1.44|2.46|1.46|2.47|1.47|2.44|1.44|0
1646771720000|2022-03-08 20:35:20|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646771730000|2022-03-08 20:35:30|2.44|1.44|2.44|1.44|2.44|1.44|2.41|1.41|0
1646771740000|2022-03-08 20:35:40|2.46|1.46|2.48|1.48|2.49|1.49|2.46|1.46|0
1646771750000|2022-03-08 20:35:50|2.44|1.44|2.41|1.41|2.45|1.45|2.41|1.41|0
1646771760000|2022-03-08 20:36:00|2.42|1.42|2.39|1.39|2.42|1.42|2.37|1.37|0
1646771770000|2022-03-08 20:36:10|2.43|1.43|2.38|1.38|2.43|1.43|2.37|1.37|0
1646771780000|2022-03-08 20:36:20|2.36|1.36|2.36|1.36|2.38|1.38|2.36|1.36|0
1646771790000|2022-03-08 20:36:30|2.35|1.35|2.42|1.42|2.42|1.42|2.35|1.35|0
1646771800000|2022-03-08 20:36:40|2.45|1.45|2.44|1.44|2.46|1.46|2.44|1.44|0
1646771810000|2022-03-08 20:36:50|2.41|1.41|2.46|1.46|2.46|1.46|2.41|1.41|0
1646771820000|2022-03-08 20:37:00|2.4|1.4|2.38|1.38|2.4|1.4|2.33|1.33|0
1646771830000|2022-03-08 20:37:10|2.4|1.4|2.46|1.46|2.46|1.46|2.4|1.4|0
1646771840000|2022-03-08 20:37:20|2.48|1.48|2.59|1.59|2.62|1.62|2.48|1.48|0
1646771850000|2022-03-08 20:37:30|2.57|1.57|2.55|1.55|2.57|1.57|2.54|1.54|0
1646771860000|2022-03-08 20:37:40|2.54|1.54|2.6|1.6|2.6|1.6|2.54|1.54|0
1646771870000|2022-03-08 20:37:50|2.63|1.63|2.67|1.67|2.68|1.68|2.63|1.63|0
1646771880000|2022-03-08 20:38:00|2.61|1.61|2.57|1.57|2.61|1.61|2.56|1.56|0
1646771910000|2022-03-08 20:38:30|2.65|1.65|2.71|1.71|2.71|1.71|2.65|1.65|0
1646771920000|2022-03-08 20:38:40|2.74|1.74|2.74|1.74|2.74|1.74|2.7|1.7|0
1646771930000|2022-03-08 20:38:50|2.77|1.77|2.7|1.7|2.77|1.77|2.7|1.7|0
1646771940000|2022-03-08 20:39:00|2.68|1.68|2.71|1.71|2.71|1.71|2.68|1.68|0
1646771950000|2022-03-08 20:39:10|2.72|1.72|2.72|1.72|2.74|1.74|2.7|1.7|0
1646771960000|2022-03-08 20:39:20|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1646771970000|2022-03-08 20:39:30|2.74|1.74|2.74|1.74|2.74|1.74|2.72|1.72|0
1646771980000|2022-03-08 20:39:40|2.76|1.76|2.74|1.74|2.76|1.76|2.74|1.74|0
1646771990000|2022-03-08 20:39:50|2.78|1.78|2.78|1.78|2.78|1.78|2.74|1.74|0
1646772000000|2022-03-08 20:40:00|2.85|1.85|2.78|1.78|2.88|1.88|2.78|1.78|0
1646772010000|2022-03-08 20:40:10|2.76|1.76|2.74|1.74|2.76|1.76|2.74|1.74|0
1646772030000|2022-03-08 20:40:30|2.81|1.81|2.82|1.82|2.82|1.82|2.81|1.81|0
1646772040000|2022-03-08 20:40:40|2.83|1.83|2.82|1.82|2.83|1.83|2.8|1.8|0
1646772050000|2022-03-08 20:40:50|2.86|1.86|2.82|1.82|2.86|1.86|2.82|1.82|0
1646772060000|2022-03-08 20:41:00|2.79|1.79|2.73|1.73|2.83|1.83|2.73|1.73|0
1646772070000|2022-03-08 20:41:10|2.74|1.74|2.79|1.79|2.79|1.79|2.74|1.74|0
1646772080000|2022-03-08 20:41:20|2.78|1.78|2.73|1.73|2.78|1.78|2.73|1.73|0
1646772090000|2022-03-08 20:41:30|2.91|1.91|2.93|1.93|2.96|1.96|2.91|1.91|0
1646772100000|2022-03-08 20:41:40|2.92|1.92|2.82|1.82|2.92|1.92|2.81|1.81|0
1646772110000|2022-03-08 20:41:50|2.85|1.85|2.81|1.81|2.85|1.85|2.81|1.81|0
1646772120000|2022-03-08 20:42:00|2.8|1.8|2.71|1.71|2.8|1.8|2.71|1.71|0
1646772130000|2022-03-08 20:42:10|2.7|1.7|2.65|1.65|2.7|1.7|2.63|1.63|0
1646772140000|2022-03-08 20:42:20|2.66|1.66|2.61|1.61|2.68|1.68|2.61|1.61|0
1646772150000|2022-03-08 20:42:30|2.62|1.62|2.68|1.68|2.68|1.68|2.62|1.62|0
1646772160000|2022-03-08 20:42:40|2.67|1.67|2.71|1.71|2.72|1.72|2.67|1.67|0
1646772170000|2022-03-08 20:42:50|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1646772180000|2022-03-08 20:43:00|2.75|1.75|2.7|1.7|2.75|1.75|2.66|1.66|0
1646772190000|2022-03-08 20:43:10|2.71|1.71|2.68|1.68|2.71|1.71|2.68|1.68|0
1646772200000|2022-03-08 20:43:20|2.74|1.74|2.72|1.72|2.76|1.76|2.72|1.72|0
1646772210000|2022-03-08 20:43:30|2.67|1.67|2.63|1.63|2.67|1.67|2.63|1.63|0
1646772220000|2022-03-08 20:43:40|2.67|1.67|2.67|1.67|2.7|1.7|2.67|1.67|0
1646772230000|2022-03-08 20:43:50|2.63|1.63|2.56|1.56|2.63|1.63|2.56|1.56|0
1646772240000|2022-03-08 20:44:00|2.58|1.58|2.56|1.56|2.61|1.61|2.56|1.56|0
1646772250000|2022-03-08 20:44:10|2.55|1.55|2.54|1.54|2.55|1.55|2.52|1.52|0
1646772260000|2022-03-08 20:44:20|2.55|1.55|2.59|1.59|2.61|1.61|2.55|1.55|0
1646772270000|2022-03-08 20:44:30|2.53|1.53|2.47|1.47|2.53|1.53|2.46|1.46|0
1646772280000|2022-03-08 20:44:40|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1646772290000|2022-03-08 20:44:50|2.42|1.42|2.41|1.41|2.44|1.44|2.41|1.41|0
1646772300000|2022-03-08 20:45:00|2.37|1.37|2.5|1.5|2.5|1.5|2.37|1.37|0
1646772310000|2022-03-08 20:45:10|2.53|1.53|2.48|1.48|2.53|1.53|2.48|1.48|0
1646772320000|2022-03-08 20:45:20|2.49|1.49|2.44|1.44|2.49|1.49|2.44|1.44|0
1646772330000|2022-03-08 20:45:30|2.43|1.43|2.39|1.39|2.43|1.43|2.38|1.38|0
1646772340000|2022-03-08 20:45:40|2.36|1.36|2.44|1.44|2.44|1.44|2.36|1.36|0
1646772350000|2022-03-08 20:45:50|2.41|1.41|2.4|1.4|2.41|1.41|2.37|1.37|0
1646772360000|2022-03-08 20:46:00|2.42|1.42|2.39|1.39|2.43|1.43|2.39|1.39|0
1646772370000|2022-03-08 20:46:10|2.4|1.4|2.42|1.42|2.42|1.42|2.39|1.39|0
1646772380000|2022-03-08 20:46:20|2.44|1.44|2.37|1.37|2.44|1.44|2.37|1.37|0
1646772390000|2022-03-08 20:46:30|2.38|1.38|2.32|1.32|2.38|1.38|2.32|1.32|0
1646772400000|2022-03-08 20:46:40|2.35|1.35|2.32|1.32|2.35|1.35|2.31|1.31|0
1646772410000|2022-03-08 20:46:50|2.34|1.34|2.4|1.4|2.42|1.42|2.34|1.34|0
1646772420000|2022-03-08 20:47:00|2.43|1.43|2.55|1.55|2.58|1.58|2.43|1.43|0
1646772430000|2022-03-08 20:47:10|2.54|1.54|2.48|1.48|2.58|1.58|2.48|1.48|0
1646772440000|2022-03-08 20:47:20|2.47|1.47|2.39|1.39|2.47|1.47|2.39|1.39|0
1646772450000|2022-03-08 20:47:30|2.4|1.4|2.42|1.42|2.42|1.42|2.39|1.39|0
1646772460000|2022-03-08 20:47:40|2.45|1.45|2.38|1.38|2.45|1.45|2.38|1.38|0
1646772470000|2022-03-08 20:47:50|2.39|1.39|2.36|1.36|2.39|1.39|2.36|1.36|0
1646772480000|2022-03-08 20:48:00|2.34|1.34|2.37|1.37|2.37|1.37|2.33|1.33|0
1646772490000|2022-03-08 20:48:10|2.34|1.34|2.3|1.3|2.34|1.34|2.3|1.3|0
1646772500000|2022-03-08 20:48:20|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1646772510000|2022-03-08 20:48:30|2.25|1.25|2.29|1.29|2.29|1.29|2.23|1.23|0
1646772520000|2022-03-08 20:48:40|2.3|1.3|2.34|1.34|2.34|1.34|2.29|1.29|0
1646772530000|2022-03-08 20:48:50|2.38|1.38|2.49|1.49|2.49|1.49|2.38|1.38|0
1646772540000|2022-03-08 20:49:00|2.53|1.53|2.42|1.42|2.53|1.53|2.42|1.42|0
1646772550000|2022-03-08 20:49:10|2.44|1.44|2.41|1.41|2.47|1.47|2.41|1.41|0
1646772560000|2022-03-08 20:49:20|2.38|1.38|2.33|1.33|2.38|1.38|2.33|1.33|0
1646772570000|2022-03-08 20:49:30|2.32|1.32|2.37|1.37|2.37|1.37|2.31|1.31|0
1646772580000|2022-03-08 20:49:40|2.39|1.39|2.3|1.3|2.39|1.39|2.3|1.3|0
1646772590000|2022-03-08 20:49:50|2.26|1.26|2.3|1.3|2.3|1.3|2.25|1.25|0
1646772600000|2022-03-08 20:50:00|2.29|1.29|2.42|1.42|2.42|1.42|2.28|1.28|0
1646772610000|2022-03-08 20:50:10|2.5|1.5|2.43|1.43|2.5|1.5|2.43|1.43|0
1646772620000|2022-03-08 20:50:20|2.4|1.4|2.47|1.47|2.47|1.47|2.4|1.4|0
1646772630000|2022-03-08 20:50:30|2.43|1.43|2.46|1.46|2.48|1.48|2.43|1.43|0
1646772640000|2022-03-08 20:50:40|2.38|1.38|2.34|1.34|2.38|1.38|2.34|1.34|0
1646772650000|2022-03-08 20:50:50|2.31|1.31|2.37|1.37|2.37|1.37|2.31|1.31|0
1646772660000|2022-03-08 20:51:00|2.35|1.35|2.37|1.37|2.41|1.41|2.35|1.35|0
1646772670000|2022-03-08 20:51:10|2.41|1.41|2.46|1.46|2.46|1.46|2.41|1.41|0
1646772680000|2022-03-08 20:51:20|2.5|1.5|2.5|1.5|2.51|1.51|2.5|1.5|0
1646772690000|2022-03-08 20:51:30|2.54|1.54|2.67|1.67|2.67|1.67|2.54|1.54|0
1646772700000|2022-03-08 20:51:40|2.66|1.66|2.62|1.62|2.66|1.66|2.62|1.62|0
1646772710000|2022-03-08 20:51:50|2.61|1.61|2.61|1.61|2.64|1.64|2.6|1.6|0
1646772720000|2022-03-08 20:52:00|2.64|1.64|2.74|1.74|2.78|1.78|2.64|1.64|0
1646772730000|2022-03-08 20:52:10|2.69|1.69|2.77|1.77|2.77|1.77|2.69|1.69|0
1646772740000|2022-03-08 20:52:20|2.79|1.79|2.85|1.85|2.85|1.85|2.79|1.79|0
1646772750000|2022-03-08 20:52:30|2.84|1.84|2.82|1.82|2.87|1.87|2.82|1.82|0
1646772760000|2022-03-08 20:52:40|2.79|1.79|2.75|1.75|2.79|1.79|2.75|1.75|0
1646772770000|2022-03-08 20:52:50|2.84|1.84|2.8|1.8|2.87|1.87|2.8|1.8|0
1646772780000|2022-03-08 20:53:00|2.78|1.78|2.7|1.7|2.78|1.78|2.7|1.7|0
1646772790000|2022-03-08 20:53:10|2.66|1.66|2.57|1.57|2.68|1.68|2.57|1.57|0
1646772800000|2022-03-08 20:53:20|2.55|1.55|2.53|1.53|2.55|1.55|2.51|1.51|0
1646772810000|2022-03-08 20:53:30|2.54|1.54|2.46|1.46|2.54|1.54|2.46|1.46|0
1646772820000|2022-03-08 20:53:40|2.44|1.44|2.37|1.37|2.44|1.44|1.98|0.98|0
1646772830000|2022-03-08 20:53:50|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1646772840000|2022-03-08 20:54:00|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1646772850000|2022-03-08 20:54:10|2.38|1.38|2.36|1.36|2.4|1.4|2.36|1.36|0
1646772860000|2022-03-08 20:54:20|2.39|1.39|2.34|1.34|2.39|1.39|2.34|1.34|0
1646772870000|2022-03-08 20:54:30|2.35|1.35|2.38|1.38|2.38|1.38|2.35|1.35|0
1646772880000|2022-03-08 20:54:40|2.31|1.31|2.3|1.3|2.31|1.31|2.28|1.28|0
1646772890000|2022-03-08 20:54:50|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1646772900000|2022-03-08 20:55:00|2.27|1.27|2.28|1.28|2.28|1.28|2.25|1.25|0
1646772910000|2022-03-08 20:55:10|2.24|1.24|2.24|1.24|2.26|1.26|2.24|1.24|0
1646772920000|2022-03-08 20:55:20|2.25|1.25|2.19|1.19|2.25|1.25|2.19|1.19|0
1646772930000|2022-03-08 20:55:30|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1646772940000|2022-03-08 20:55:40|2.12|1.12|2.09|1.09|2.12|1.12|2.07|1.07|0
1646772950000|2022-03-08 20:55:50|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1646772960000|2022-03-08 20:56:00|2.14|1.14|2.1|1.1|2.14|1.14|2.09|1.09|0
1646772970000|2022-03-08 20:56:10|2.06|1.06|2.01|1.01|2.06|1.06|2.01|1.01|0
1646772980000|2022-03-08 20:56:20|2.03|1.03|2.06|1.06|2.06|1.06|2.02|1.02|0
1646772990000|2022-03-08 20:56:30|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1646773000000|2022-03-08 20:56:40|2.14|1.14|2.07|1.07|2.14|1.14|2.07|1.07|0
1646773010000|2022-03-08 20:56:50|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1646773020000|2022-03-08 20:57:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1646773030000|2022-03-08 20:57:10|2.1|1.1|2.06|1.06|2.12|1.12|2.06|1.06|0
1646773040000|2022-03-08 20:57:20|2.03|1.03|2.02|1.02|2.04|1.04|2.02|1.02|0
1646773050000|2022-03-08 20:57:30|2.01|1.01|1.98|0.98|2.01|1.01|1.98|0.98|0
1646773060000|2022-03-08 20:57:40|1.99|0.99|2.05|1.05|2.05|1.05|1.99|0.99|0
1646773070000|2022-03-08 20:57:50|2.01|1.01|2.02|1.02|2.02|1.02|2|1|0
1646773080000|2022-03-08 20:58:00|2.03|1.03|2.02|1.02|2.04|1.04|2.02|1.02|0
1646773090000|2022-03-08 20:58:10|2.01|1.01|1.99|0.99|2.01|1.01|1.99|0.99|0
1646773100000|2022-03-08 20:58:20|2|1|1.99|0.99|2|1|1.99|0.99|0
1646773110000|2022-03-08 20:58:30|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1646773120000|2022-03-08 20:58:40|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1646773130000|2022-03-08 20:58:50|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1646773140000|2022-03-08 20:59:00|1.92|0.92|1.92|0.92|1.92|0.92|1.91|0.91|0
1646773150000|2022-03-08 20:59:10|1.93|0.93|1.99|0.99|1.99|0.99|1.93|0.93|0
1646773160000|2022-03-08 20:59:20|1.97|0.97|1.94|0.94|1.97|0.97|1.94|0.94|0
1646773170000|2022-03-08 20:59:30|1.93|0.93|1.98|0.98|1.98|0.98|1.91|0.91|0
1646773180000|2022-03-08 20:59:40|1.99|0.99|2.04|1.04|2.04|1.04|1.99|0.99|0
1646773190000|2022-03-08 20:59:50|2.03|1.03|2.05|1.05|2.06|1.06|2.03|1.03|0
1646773200000|2022-03-08 21:00:00|1.98|0.98|1.94|0.94|1.98|0.98|1.94|0.94|0
1646773210000|2022-03-08 21:00:10|1.87|0.87|1.84|0.84|1.87|0.87|1.84|0.84|0
1646773220000|2022-03-08 21:00:20|1.85|0.85|1.77|0.77|1.85|0.85|1.77|0.77|0
1646773230000|2022-03-08 21:00:30|1.76|0.76|1.8|0.8|1.8|0.8|1.76|0.76|0
1646773240000|2022-03-08 21:00:40|1.87|0.87|1.81|0.81|1.89|0.89|1.81|0.81|0
1646773250000|2022-03-08 21:00:50|1.78|0.78|1.76|0.76|1.78|0.78|1.75|0.75|0
1646773260000|2022-03-08 21:01:00|1.75|0.75|1.81|0.81|1.81|0.81|1.75|0.75|0
1646773270000|2022-03-08 21:01:10|1.82|0.82|1.83|0.83|1.84|0.84|1.82|0.82|0
1646773280000|2022-03-08 21:01:20|1.85|0.85|1.84|0.84|1.85|0.85|1.83|0.83|0
1646773290000|2022-03-08 21:01:30|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1646773300000|2022-03-08 21:01:40|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1646773310000|2022-03-08 21:01:50|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1646773320000|2022-03-08 21:02:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1646773330000|2022-03-08 21:02:10|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1646773340000|2022-03-08 21:02:20|1.79|0.79|1.83|0.83|1.83|0.83|1.79|0.79|0
1646773350000|2022-03-08 21:02:30|1.85|0.85|1.83|0.83|1.86|0.86|1.83|0.83|0
1646773360000|2022-03-08 21:02:40|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1646773370000|2022-03-08 21:02:50|1.77|0.77|1.74|0.74|1.77|0.77|1.74|0.74|0
1646773380000|2022-03-08 21:03:00|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1646773390000|2022-03-08 21:03:10|1.74|0.74|1.73|0.73|1.75|0.75|1.73|0.73|0
1646773400000|2022-03-08 21:03:20|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1646773410000|2022-03-08 21:03:30|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1646773420000|2022-03-08 21:03:40|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1646773430000|2022-03-08 21:03:50|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1646773440000|2022-03-08 21:04:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1646773450000|2022-03-08 21:04:10|1.71|0.71|1.72|0.72|1.73|0.73|1.71|0.71|0
1646773460000|2022-03-08 21:04:20|1.74|0.74|1.74|0.74|1.76|0.76|1.74|0.74|0
1646773470000|2022-03-08 21:04:30|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1646773480000|2022-03-08 21:04:40|1.71|0.71|1.72|0.72|1.74|0.74|1.71|0.71|0
1646773490000|2022-03-08 21:04:50|1.73|0.73|1.76|0.76|1.76|0.76|1.73|0.73|0
1646773500000|2022-03-08 21:05:00|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1646773510000|2022-03-08 21:05:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1646773520000|2022-03-08 21:05:20|1.75|0.75|1.73|0.73|1.75|0.75|1.72|0.72|0
1646773530000|2022-03-08 21:05:30|1.75|0.75|1.71|0.71|1.75|0.75|1.71|0.71|0
1646773550000|2022-03-08 21:05:50|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1646773560000|2022-03-08 21:06:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1646773570000|2022-03-08 21:06:10|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1646773580000|2022-03-08 21:06:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1646773590000|2022-03-08 21:06:30|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1646773600000|2022-03-08 21:06:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1646773610000|2022-03-08 21:06:50|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1646773620000|2022-03-08 21:07:00|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1646773630000|2022-03-08 21:07:10|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1646773640000|2022-03-08 21:07:20|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1646773650000|2022-03-08 21:07:30|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1646773660000|2022-03-08 21:07:40|1.72|0.72|1.71|0.71|1.73|0.73|1.71|0.71|0
1646773670000|2022-03-08 21:07:50|1.72|0.72|1.67|0.67|1.72|0.72|1.67|0.67|0
1646773680000|2022-03-08 21:08:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1646773690000|2022-03-08 21:08:10|1.71|0.71|1.68|0.68|1.71|0.71|1.68|0.68|0
1646773700000|2022-03-08 21:08:20|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1646773710000|2022-03-08 21:08:30|1.66|0.66|1.67|0.67|1.68|0.68|1.66|0.66|0
1646773720000|2022-03-08 21:08:40|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1646773730000|2022-03-08 21:08:50|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1646773740000|2022-03-08 21:09:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1646773750000|2022-03-08 21:09:10|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1646773760000|2022-03-08 21:09:20|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1646773770000|2022-03-08 21:09:30|1.73|0.73|1.72|0.72|1.74|0.74|1.72|0.72|0
1646773780000|2022-03-08 21:09:40|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1646773790000|2022-03-08 21:09:50|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1646773800000|2022-03-08 21:10:00|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1646773810000|2022-03-08 21:10:10|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1646773820000|2022-03-08 21:10:20|1.77|0.77|1.74|0.74|1.77|0.77|1.74|0.74|0
1646773830000|2022-03-08 21:10:30|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1646773850000|2022-03-08 21:10:50|1.79|0.79|1.81|0.81|1.81|0.81|1.79|0.79|0
1646773860000|2022-03-08 21:11:00|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1646773870000|2022-03-08 21:11:10|1.79|0.79|1.81|0.81|1.81|0.81|1.78|0.78|0
1646773880000|2022-03-08 21:11:20|1.8|0.8|1.8|0.8|1.81|0.81|1.8|0.8|0
1646773890000|2022-03-08 21:11:30|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1646773900000|2022-03-08 21:11:40|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1646773910000|2022-03-08 21:11:50|1.79|0.79|1.81|0.81|1.81|0.81|1.79|0.79|0
1646773920000|2022-03-08 21:12:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1646773930000|2022-03-08 21:12:10|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1646773940000|2022-03-08 21:12:20|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1646773950000|2022-03-08 21:12:30|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1646773960000|2022-03-08 21:12:40|1.74|0.74|1.73|0.73|1.75|0.75|1.73|0.73|0
1646773970000|2022-03-08 21:12:50|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1646773980000|2022-03-08 21:13:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1646773990000|2022-03-08 21:13:10|1.77|0.77|1.79|0.79|1.79|0.79|1.76|0.76|0
1646774000000|2022-03-08 21:13:20|1.76|0.76|1.79|0.79|1.8|0.8|1.76|0.76|0
1646774010000|2022-03-08 21:13:30|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1646774020000|2022-03-08 21:13:40|1.77|0.77|1.79|0.79|1.79|0.79|1.76|0.76|0
1646774030000|2022-03-08 21:13:50|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1646774040000|2022-03-08 21:14:00|1.77|0.77|1.81|0.81|1.81|0.81|1.76|0.76|0
1646774050000|2022-03-08 21:14:10|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1646774060000|2022-03-08 21:14:20|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1646774070000|2022-03-08 21:14:30|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1646774080000|2022-03-08 21:14:40|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1646774090000|2022-03-08 21:14:50|1.78|0.78|1.75|0.75|1.78|0.78|1.75|0.75|0
1646774120000|2022-03-08 21:15:20|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646774130000|2022-03-08 21:15:30|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646774140000|2022-03-08 21:15:40|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1646774150000|2022-03-08 21:15:50|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646774160000|2022-03-08 21:16:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646774180000|2022-03-08 21:16:20|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1646774190000|2022-03-08 21:16:30|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646774200000|2022-03-08 21:16:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646774210000|2022-03-08 21:16:50|1.82|0.62|1.81|0.61|1.82|0.62|1.8|0.6|0
1646774220000|2022-03-08 21:17:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646774230000|2022-03-08 21:17:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646774240000|2022-03-08 21:17:20|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646774250000|2022-03-08 21:17:30|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646774260000|2022-03-08 21:17:40|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1646774270000|2022-03-08 21:17:50|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1646774280000|2022-03-08 21:18:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1646774310000|2022-03-08 21:18:30|1.8|0.6|1.78|0.58|1.8|0.6|1.78|0.58|0
1646774320000|2022-03-08 21:18:40|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646774360000|2022-03-08 21:19:20|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1646774370000|2022-03-08 21:19:30|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1646774380000|2022-03-08 21:19:40|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646774400000|2022-03-08 21:20:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1646774410000|2022-03-08 21:20:10|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646774430000|2022-03-08 21:20:30|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646774450000|2022-03-08 21:20:50|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646774460000|2022-03-08 21:21:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646774470000|2022-03-08 21:21:10|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646774500000|2022-03-08 21:21:40|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646774510000|2022-03-08 21:21:50|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646774530000|2022-03-08 21:22:10|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646774540000|2022-03-08 21:22:20|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646774550000|2022-03-08 21:22:30|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1646774560000|2022-03-08 21:22:40|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646774570000|2022-03-08 21:22:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646774580000|2022-03-08 21:23:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646774590000|2022-03-08 21:23:10|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646774620000|2022-03-08 21:23:40|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646774630000|2022-03-08 21:23:50|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1646774640000|2022-03-08 21:24:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1646774680000|2022-03-08 21:24:40|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1646774690000|2022-03-08 21:24:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646774710000|2022-03-08 21:25:10|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646774720000|2022-03-08 21:25:20|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1646774730000|2022-03-08 21:25:30|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646774740000|2022-03-08 21:25:40|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1646774770000|2022-03-08 21:26:10|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1646774780000|2022-03-08 21:26:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646774790000|2022-03-08 21:26:30|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646774800000|2022-03-08 21:26:40|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1646774820000|2022-03-08 21:27:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646774840000|2022-03-08 21:27:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646774860000|2022-03-08 21:27:40|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646774910000|2022-03-08 21:28:30|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646774920000|2022-03-08 21:28:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646774930000|2022-03-08 21:28:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646774940000|2022-03-08 21:29:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646774950000|2022-03-08 21:29:10|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646774960000|2022-03-08 21:29:20|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1646774980000|2022-03-08 21:29:40|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646774990000|2022-03-08 21:29:50|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1646775000000|2022-03-08 21:30:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646775010000|2022-03-08 21:30:10|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646775020000|2022-03-08 21:30:20|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646775030000|2022-03-08 21:30:30|1.73|0.53|1.71|0.51|1.73|0.53|1.71|0.51|0
1646775040000|2022-03-08 21:30:40|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646775050000|2022-03-08 21:30:50|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646775060000|2022-03-08 21:31:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646775070000|2022-03-08 21:31:10|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646775080000|2022-03-08 21:31:20|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646775090000|2022-03-08 21:31:30|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646775130000|2022-03-08 21:32:10|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1646775170000|2022-03-08 21:32:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646775180000|2022-03-08 21:33:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646775210000|2022-03-08 21:33:30|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646775220000|2022-03-08 21:33:40|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1646775230000|2022-03-08 21:33:50|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646775250000|2022-03-08 21:34:10|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646775260000|2022-03-08 21:34:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646775270000|2022-03-08 21:34:30|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1646775280000|2022-03-08 21:34:40|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1646775290000|2022-03-08 21:34:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646775300000|2022-03-08 21:35:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646775320000|2022-03-08 21:35:20|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1646775330000|2022-03-08 21:35:30|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1646775340000|2022-03-08 21:35:40|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646775360000|2022-03-08 21:36:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646775380000|2022-03-08 21:36:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646775400000|2022-03-08 21:36:40|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646775410000|2022-03-08 21:36:50|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646775420000|2022-03-08 21:37:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646775430000|2022-03-08 21:37:10|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646775460000|2022-03-08 21:37:40|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1646775470000|2022-03-08 21:37:50|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646775480000|2022-03-08 21:38:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646775500000|2022-03-08 21:38:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646775520000|2022-03-08 21:38:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646775530000|2022-03-08 21:38:50|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646775550000|2022-03-08 21:39:10|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646775560000|2022-03-08 21:39:20|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646775590000|2022-03-08 21:39:50|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646775600000|2022-03-08 21:40:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646775610000|2022-03-08 21:40:10|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646775620000|2022-03-08 21:40:20|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646775630000|2022-03-08 21:40:30|1.69|0.49|1.67|0.47|1.69|0.49|1.67|0.47|0
1646775650000|2022-03-08 21:40:50|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1646775670000|2022-03-08 21:41:10|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1646775690000|2022-03-08 21:41:30|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1646775700000|2022-03-08 21:41:40|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1646775710000|2022-03-08 21:41:50|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1646775720000|2022-03-08 21:42:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1646775740000|2022-03-08 21:42:20|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1646775770000|2022-03-08 21:42:50|1.64|0.44|1.68|0.48|1.68|0.48|1.64|0.44|0
1646775790000|2022-03-08 21:43:10|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646775810000|2022-03-08 21:43:30|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1646775830000|2022-03-08 21:43:50|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1646775840000|2022-03-08 21:44:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646775860000|2022-03-08 21:44:20|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1646775870000|2022-03-08 21:44:30|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1646775880000|2022-03-08 21:44:40|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1646775900000|2022-03-08 21:45:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1646775930000|2022-03-08 21:45:30|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1646775970000|2022-03-08 21:46:10|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1646776000000|2022-03-08 21:46:40|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1646776010000|2022-03-08 21:46:50|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1646776030000|2022-03-08 21:47:10|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1646776040000|2022-03-08 21:47:20|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1646776060000|2022-03-08 21:47:40|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1646776120000|2022-03-08 21:48:40|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1646776130000|2022-03-08 21:48:50|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1646776140000|2022-03-08 21:49:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646776160000|2022-03-08 21:49:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646776170000|2022-03-08 21:49:30|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646776190000|2022-03-08 21:49:50|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646776200000|2022-03-08 21:50:00|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1646776210000|2022-03-08 21:50:10|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1646776240000|2022-03-08 21:50:40|1.74|0.54|1.76|0.56|1.77|0.57|1.74|0.54|0
1646776250000|2022-03-08 21:50:50|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1646776260000|2022-03-08 21:51:00|1.75|0.55|1.77|0.57|1.77|0.57|1.75|0.55|0
1646776280000|2022-03-08 21:51:20|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646776290000|2022-03-08 21:51:30|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1646776310000|2022-03-08 21:51:50|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646776320000|2022-03-08 21:52:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646776330000|2022-03-08 21:52:10|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646776340000|2022-03-08 21:52:20|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1646776350000|2022-03-08 21:52:30|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646776360000|2022-03-08 21:52:40|1.71|0.51|1.73|0.53|1.73|0.53|1.71|0.51|0
1646776370000|2022-03-08 21:52:50|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1646776380000|2022-03-08 21:53:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1646776390000|2022-03-08 21:53:10|1.75|0.55|1.72|0.52|1.75|0.55|1.72|0.52|0
1646776410000|2022-03-08 21:53:30|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646776470000|2022-03-08 21:54:30|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646776480000|2022-03-08 21:54:40|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646776490000|2022-03-08 21:54:50|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646776520000|2022-03-08 21:55:20|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646776530000|2022-03-08 21:55:30|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646776550000|2022-03-08 21:55:50|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646776570000|2022-03-08 21:56:10|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1646776580000|2022-03-08 21:56:20|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646776590000|2022-03-08 21:56:30|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646776600000|2022-03-08 21:56:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646776610000|2022-03-08 21:56:50|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646776620000|2022-03-08 21:57:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646776630000|2022-03-08 21:57:10|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1646776640000|2022-03-08 21:57:20|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646776650000|2022-03-08 21:57:30|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646776660000|2022-03-08 21:57:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646776680000|2022-03-08 21:58:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646776690000|2022-03-08 21:58:10|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646776700000|2022-03-08 21:58:20|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1646776710000|2022-03-08 21:58:30|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646776720000|2022-03-08 21:58:40|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646776730000|2022-03-08 21:58:50|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646776740000|2022-03-08 21:59:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646776770000|2022-03-08 21:59:30|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646776780000|2022-03-08 21:59:40|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646776790000|2022-03-08 21:59:50|1.74|0.54|1.71|0.51|1.74|0.54|1.71|0.51|0
1646776800000|2022-03-08 22:00:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1646776820000|2022-03-08 22:00:20|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646776830000|2022-03-08 22:00:30|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646776840000|2022-03-08 22:00:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646776960000|2022-03-08 22:02:40|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646777020000|2022-03-08 22:03:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646777180000|2022-03-08 22:06:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646777190000|2022-03-08 22:06:30|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646777210000|2022-03-08 22:06:50|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646777230000|2022-03-08 22:07:10|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646777240000|2022-03-08 22:07:20|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646777360000|2022-03-08 22:09:20|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646777480000|2022-03-08 22:11:20|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646777490000|2022-03-08 22:11:30|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646777500000|2022-03-08 22:11:40|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646777540000|2022-03-08 22:12:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646777560000|2022-03-08 22:12:40|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1646777580000|2022-03-08 22:13:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646777590000|2022-03-08 22:13:10|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1646777600000|2022-03-08 22:13:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646777610000|2022-03-08 22:13:30|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1646777630000|2022-03-08 22:13:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646777640000|2022-03-08 22:14:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1646777650000|2022-03-08 22:14:10|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1646777680000|2022-03-08 22:14:40|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646777900000|2022-03-08 22:18:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646777910000|2022-03-08 22:18:30|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646777940000|2022-03-08 22:19:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646777980000|2022-03-08 22:19:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646778050000|2022-03-08 22:20:50|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646778080000|2022-03-08 22:21:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646778100000|2022-03-08 22:21:40|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646778110000|2022-03-08 22:21:50|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646778170000|2022-03-08 22:22:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646778180000|2022-03-08 22:23:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646778190000|2022-03-08 22:23:10|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646778200000|2022-03-08 22:23:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646778260000|2022-03-08 22:24:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646778300000|2022-03-08 22:25:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646778350000|2022-03-08 22:25:50|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1646778480000|2022-03-08 22:28:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646778710000|2022-03-08 22:31:50|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646778960000|2022-03-08 22:36:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1646779710000|2022-03-08 22:48:30|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646779830000|2022-03-08 22:50:30|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1646779890000|2022-03-08 22:51:30|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1646780000000|2022-03-08 22:53:20|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646780010000|2022-03-08 22:53:30|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1646780040000|2022-03-08 22:54:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646780360000|2022-03-08 22:59:20|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646780380000|2022-03-08 22:59:40|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646780390000|2022-03-08 22:59:50|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646780400000|2022-03-08 23:00:00|1.7|0.5|1.72|0.52|1.73|0.53|1.7|0.5|0
1646780410000|2022-03-08 23:00:10|1.74|0.54|1.75|0.55|1.76|0.56|1.74|0.54|0
1646780420000|2022-03-08 23:00:20|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1646780430000|2022-03-08 23:00:30|1.8|0.6|1.81|0.61|1.81|0.61|1.78|0.58|0
1646780440000|2022-03-08 23:00:40|1.83|0.63|1.8|0.6|1.83|0.63|1.8|0.6|0
1646780450000|2022-03-08 23:00:50|1.79|0.59|1.78|0.58|1.8|0.6|1.78|0.58|0
1646780460000|2022-03-08 23:01:00|1.8|0.6|1.84|0.64|1.84|0.64|1.8|0.6|0
1646780470000|2022-03-08 23:01:10|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646780480000|2022-03-08 23:01:20|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1646780490000|2022-03-08 23:01:30|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646780500000|2022-03-08 23:01:40|1.81|0.61|1.84|0.64|1.84|0.64|1.81|0.61|0
1646780510000|2022-03-08 23:01:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646780520000|2022-03-08 23:02:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646780530000|2022-03-08 23:02:10|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1646780540000|2022-03-08 23:02:20|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646780560000|2022-03-08 23:02:40|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646780580000|2022-03-08 23:03:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646780590000|2022-03-08 23:03:10|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1646780600000|2022-03-08 23:03:20|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646780610000|2022-03-08 23:03:30|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646780620000|2022-03-08 23:03:40|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646780630000|2022-03-08 23:03:50|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646780640000|2022-03-08 23:04:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646780650000|2022-03-08 23:04:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646780660000|2022-03-08 23:04:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646780670000|2022-03-08 23:04:30|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646780680000|2022-03-08 23:04:40|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646780690000|2022-03-08 23:04:50|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646780700000|2022-03-08 23:05:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646780710000|2022-03-08 23:05:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646780720000|2022-03-08 23:05:20|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1646780730000|2022-03-08 23:05:30|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646780740000|2022-03-08 23:05:40|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1646780750000|2022-03-08 23:05:50|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1646780760000|2022-03-08 23:06:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646780770000|2022-03-08 23:06:10|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646780790000|2022-03-08 23:06:30|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646780810000|2022-03-08 23:06:50|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646780820000|2022-03-08 23:07:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646780840000|2022-03-08 23:07:20|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1646780850000|2022-03-08 23:07:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646780860000|2022-03-08 23:07:40|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646780870000|2022-03-08 23:07:50|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1646780880000|2022-03-08 23:08:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646780890000|2022-03-08 23:08:10|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646780910000|2022-03-08 23:08:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646780950000|2022-03-08 23:09:10|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646780990000|2022-03-08 23:09:50|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646781020000|2022-03-08 23:10:20|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1646781070000|2022-03-08 23:11:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646781080000|2022-03-08 23:11:20|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1646781100000|2022-03-08 23:11:40|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1646781110000|2022-03-08 23:11:50|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646781130000|2022-03-08 23:12:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646781140000|2022-03-08 23:12:20|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646781160000|2022-03-08 23:12:40|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646781170000|2022-03-08 23:12:50|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646781180000|2022-03-08 23:13:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646781190000|2022-03-08 23:13:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646781210000|2022-03-08 23:13:30|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646781220000|2022-03-08 23:13:40|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646781240000|2022-03-08 23:14:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646781250000|2022-03-08 23:14:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646781270000|2022-03-08 23:14:30|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1646781290000|2022-03-08 23:14:50|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1646781300000|2022-03-08 23:15:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1646781310000|2022-03-08 23:15:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646781320000|2022-03-08 23:15:20|1.82|0.62|1.79|0.59|1.82|0.62|1.79|0.59|0
1646781330000|2022-03-08 23:15:30|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1646781350000|2022-03-08 23:15:50|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1646781360000|2022-03-08 23:16:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646781380000|2022-03-08 23:16:20|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646781390000|2022-03-08 23:16:30|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646781400000|2022-03-08 23:16:40|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646781410000|2022-03-08 23:16:50|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646781420000|2022-03-08 23:17:00|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1646781430000|2022-03-08 23:17:10|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646781440000|2022-03-08 23:17:20|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1646781450000|2022-03-08 23:17:30|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1646781460000|2022-03-08 23:17:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646781470000|2022-03-08 23:17:50|1.8|0.6|1.83|0.63|1.83|0.63|1.8|0.6|0
1646781490000|2022-03-08 23:18:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646781500000|2022-03-08 23:18:20|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646781510000|2022-03-08 23:18:30|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646781540000|2022-03-08 23:19:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646781550000|2022-03-08 23:19:10|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646781560000|2022-03-08 23:19:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646781570000|2022-03-08 23:19:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646781600000|2022-03-08 23:20:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1646781610000|2022-03-08 23:20:10|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1646781620000|2022-03-08 23:20:20|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646781630000|2022-03-08 23:20:30|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1646781640000|2022-03-08 23:20:40|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646781650000|2022-03-08 23:20:50|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1646781660000|2022-03-08 23:21:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646781670000|2022-03-08 23:21:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646781680000|2022-03-08 23:21:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646781690000|2022-03-08 23:21:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646781700000|2022-03-08 23:21:40|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646781710000|2022-03-08 23:21:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646781720000|2022-03-08 23:22:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1646781730000|2022-03-08 23:22:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646781760000|2022-03-08 23:22:40|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646781810000|2022-03-08 23:23:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646781820000|2022-03-08 23:23:40|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646781860000|2022-03-08 23:24:20|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646781890000|2022-03-08 23:24:50|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646781910000|2022-03-08 23:25:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646781920000|2022-03-08 23:25:20|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646781940000|2022-03-08 23:25:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646781950000|2022-03-08 23:25:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646781970000|2022-03-08 23:26:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646781980000|2022-03-08 23:26:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646782030000|2022-03-08 23:27:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646782050000|2022-03-08 23:27:30|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646782070000|2022-03-08 23:27:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646782080000|2022-03-08 23:28:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646782090000|2022-03-08 23:28:10|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646782100000|2022-03-08 23:28:20|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1646782110000|2022-03-08 23:28:30|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646782120000|2022-03-08 23:28:40|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646782130000|2022-03-08 23:28:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646782140000|2022-03-08 23:29:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1646782160000|2022-03-08 23:29:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646782170000|2022-03-08 23:29:30|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1646782180000|2022-03-08 23:29:40|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1646782190000|2022-03-08 23:29:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646782200000|2022-03-08 23:30:00|1.9|0.7|1.94|0.74|1.96|0.76|1.9|0.7|0
1646782210000|2022-03-08 23:30:10|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1646782220000|2022-03-08 23:30:20|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1646782230000|2022-03-08 23:30:30|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1646782240000|2022-03-08 23:30:40|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1646782260000|2022-03-08 23:31:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646782270000|2022-03-08 23:31:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646782280000|2022-03-08 23:31:20|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1646782290000|2022-03-08 23:31:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646782300000|2022-03-08 23:31:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646782310000|2022-03-08 23:31:50|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1646782320000|2022-03-08 23:32:00|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1646782330000|2022-03-08 23:32:10|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646782350000|2022-03-08 23:32:30|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646782360000|2022-03-08 23:32:40|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646782370000|2022-03-08 23:32:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646782380000|2022-03-08 23:33:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1646782390000|2022-03-08 23:33:10|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646782400000|2022-03-08 23:33:20|2.01|0.81|1.98|0.78|2.01|0.81|1.98|0.78|0
1646782410000|2022-03-08 23:33:30|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1646782420000|2022-03-08 23:33:40|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646782450000|2022-03-08 23:34:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646782490000|2022-03-08 23:34:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646782500000|2022-03-08 23:35:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646782510000|2022-03-08 23:35:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646782520000|2022-03-08 23:35:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646782530000|2022-03-08 23:35:30|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646782550000|2022-03-08 23:35:50|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646782560000|2022-03-08 23:36:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646782570000|2022-03-08 23:36:10|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1646782580000|2022-03-08 23:36:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646782590000|2022-03-08 23:36:30|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646782600000|2022-03-08 23:36:40|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1646782610000|2022-03-08 23:36:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646782630000|2022-03-08 23:37:10|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1646782640000|2022-03-08 23:37:20|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646782650000|2022-03-08 23:37:30|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1646782660000|2022-03-08 23:37:40|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646782670000|2022-03-08 23:37:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646782680000|2022-03-08 23:38:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1646782690000|2022-03-08 23:38:10|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646782720000|2022-03-08 23:38:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646782740000|2022-03-08 23:39:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646782750000|2022-03-08 23:39:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646782770000|2022-03-08 23:39:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646782780000|2022-03-08 23:39:40|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646782790000|2022-03-08 23:39:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646782800000|2022-03-08 23:40:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646782810000|2022-03-08 23:40:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646782820000|2022-03-08 23:40:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646782830000|2022-03-08 23:40:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646782840000|2022-03-08 23:40:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646782850000|2022-03-08 23:40:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646782860000|2022-03-08 23:41:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646782870000|2022-03-08 23:41:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646782880000|2022-03-08 23:41:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646782960000|2022-03-08 23:42:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646782970000|2022-03-08 23:42:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646783000000|2022-03-08 23:43:20|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1646783010000|2022-03-08 23:43:30|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1646783020000|2022-03-08 23:43:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646783030000|2022-03-08 23:43:50|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646783040000|2022-03-08 23:44:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1646783050000|2022-03-08 23:44:10|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1646783060000|2022-03-08 23:44:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646783070000|2022-03-08 23:44:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646783080000|2022-03-08 23:44:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646783090000|2022-03-08 23:44:50|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646783100000|2022-03-08 23:45:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646783110000|2022-03-08 23:45:10|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646783120000|2022-03-08 23:45:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646783130000|2022-03-08 23:45:30|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646783140000|2022-03-08 23:45:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646783170000|2022-03-08 23:46:10|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1646783180000|2022-03-08 23:46:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646783190000|2022-03-08 23:46:30|2.02|0.82|2.05|0.85|2.06|0.86|2.02|0.82|0
1646783200000|2022-03-08 23:46:40|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1646783210000|2022-03-08 23:46:50|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1646783220000|2022-03-08 23:47:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646783230000|2022-03-08 23:47:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646783240000|2022-03-08 23:47:20|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646783250000|2022-03-08 23:47:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646783270000|2022-03-08 23:47:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1646783280000|2022-03-08 23:48:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646783290000|2022-03-08 23:48:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1646783300000|2022-03-08 23:48:20|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1646783310000|2022-03-08 23:48:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646783320000|2022-03-08 23:48:40|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646783330000|2022-03-08 23:48:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646783340000|2022-03-08 23:49:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646783350000|2022-03-08 23:49:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646783370000|2022-03-08 23:49:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646783380000|2022-03-08 23:49:40|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646783390000|2022-03-08 23:49:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646783400000|2022-03-08 23:50:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646783410000|2022-03-08 23:50:10|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646783420000|2022-03-08 23:50:20|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1646783430000|2022-03-08 23:50:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646783440000|2022-03-08 23:50:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646783450000|2022-03-08 23:50:50|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1646783460000|2022-03-08 23:51:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646783470000|2022-03-08 23:51:10|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646783480000|2022-03-08 23:51:20|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646783490000|2022-03-08 23:51:30|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1646783500000|2022-03-08 23:51:40|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1646783510000|2022-03-08 23:51:50|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1646783520000|2022-03-08 23:52:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646783530000|2022-03-08 23:52:10|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1646783540000|2022-03-08 23:52:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646783550000|2022-03-08 23:52:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646783560000|2022-03-08 23:52:40|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646783570000|2022-03-08 23:52:50|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1646783580000|2022-03-08 23:53:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1646783590000|2022-03-08 23:53:10|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1646783600000|2022-03-08 23:53:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646783610000|2022-03-08 23:53:30|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646783620000|2022-03-08 23:53:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646783640000|2022-03-08 23:54:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1646783650000|2022-03-08 23:54:10|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646783690000|2022-03-08 23:54:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646783700000|2022-03-08 23:55:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646783710000|2022-03-08 23:55:10|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1646783730000|2022-03-08 23:55:30|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1646783740000|2022-03-08 23:55:40|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646783760000|2022-03-08 23:56:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1646783770000|2022-03-08 23:56:10|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646783780000|2022-03-08 23:56:20|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1646783800000|2022-03-08 23:56:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646783830000|2022-03-08 23:57:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646783840000|2022-03-08 23:57:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646783850000|2022-03-08 23:57:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646783870000|2022-03-08 23:57:50|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646783880000|2022-03-08 23:58:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646783890000|2022-03-08 23:58:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646783900000|2022-03-08 23:58:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1646783910000|2022-03-08 23:58:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646783920000|2022-03-08 23:58:40|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646783930000|2022-03-08 23:58:50|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1646783940000|2022-03-08 23:59:00|2.04|0.84|2.05|0.85|2.08|0.88|2.04|0.84|0
1646783950000|2022-03-08 23:59:10|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1646783960000|2022-03-08 23:59:20|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1646783980000|2022-03-08 23:59:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646783990000|2022-03-08 23:59:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646784000000|2022-03-09 00:00:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1646784010000|2022-03-09 00:00:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646784020000|2022-03-09 00:00:20|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1646784030000|2022-03-09 00:00:30|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1646784040000|2022-03-09 00:00:40|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1646784050000|2022-03-09 00:00:50|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646784060000|2022-03-09 00:01:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646784070000|2022-03-09 00:01:10|2.11|0.91|2.11|0.91|2.13|0.93|2.11|0.91|0
1646784080000|2022-03-09 00:01:20|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646784090000|2022-03-09 00:01:30|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1646784100000|2022-03-09 00:01:40|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646784110000|2022-03-09 00:01:50|2.11|0.91|2.12|0.92|2.12|0.92|2.1|0.9|0
1646784120000|2022-03-09 00:02:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1646784130000|2022-03-09 00:02:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646784140000|2022-03-09 00:02:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646784150000|2022-03-09 00:02:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646784190000|2022-03-09 00:03:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646784200000|2022-03-09 00:03:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646784210000|2022-03-09 00:03:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646784220000|2022-03-09 00:03:40|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1646784230000|2022-03-09 00:03:50|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646784240000|2022-03-09 00:04:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1646784250000|2022-03-09 00:04:10|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1646784260000|2022-03-09 00:04:20|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1646784280000|2022-03-09 00:04:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646784290000|2022-03-09 00:04:50|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1646784310000|2022-03-09 00:05:10|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646784320000|2022-03-09 00:05:20|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646784330000|2022-03-09 00:05:30|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1646784340000|2022-03-09 00:05:40|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1646784350000|2022-03-09 00:05:50|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1646784360000|2022-03-09 00:06:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1646784370000|2022-03-09 00:06:10|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1646784390000|2022-03-09 00:06:30|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646784400000|2022-03-09 00:06:40|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1646784410000|2022-03-09 00:06:50|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1646784420000|2022-03-09 00:07:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646784430000|2022-03-09 00:07:10|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1646784440000|2022-03-09 00:07:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646784450000|2022-03-09 00:07:30|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1646784460000|2022-03-09 00:07:40|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646784470000|2022-03-09 00:07:50|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1646784480000|2022-03-09 00:08:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646784490000|2022-03-09 00:08:10|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1646784500000|2022-03-09 00:08:20|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1646784510000|2022-03-09 00:08:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646784520000|2022-03-09 00:08:40|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1646784540000|2022-03-09 00:09:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646784550000|2022-03-09 00:09:10|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1646784560000|2022-03-09 00:09:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646784580000|2022-03-09 00:09:40|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646784590000|2022-03-09 00:09:50|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1646784600000|2022-03-09 00:10:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1646784610000|2022-03-09 00:10:10|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1646784620000|2022-03-09 00:10:20|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1646784630000|2022-03-09 00:10:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646784640000|2022-03-09 00:10:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646784660000|2022-03-09 00:11:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1646784670000|2022-03-09 00:11:10|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1646784680000|2022-03-09 00:11:20|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1646784690000|2022-03-09 00:11:30|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646784700000|2022-03-09 00:11:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646784710000|2022-03-09 00:11:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646784720000|2022-03-09 00:12:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646784730000|2022-03-09 00:12:10|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646784750000|2022-03-09 00:12:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646784760000|2022-03-09 00:12:40|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646784770000|2022-03-09 00:12:50|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646784780000|2022-03-09 00:13:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646784790000|2022-03-09 00:13:10|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646784800000|2022-03-09 00:13:20|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1646784820000|2022-03-09 00:13:40|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1646784840000|2022-03-09 00:14:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646784860000|2022-03-09 00:14:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646784880000|2022-03-09 00:14:40|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1646784900000|2022-03-09 00:15:00|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1646784910000|2022-03-09 00:15:10|2.08|0.88|2.11|0.91|2.11|0.91|2.08|0.88|0
1646784930000|2022-03-09 00:15:30|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1646784940000|2022-03-09 00:15:40|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1646784950000|2022-03-09 00:15:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646784960000|2022-03-09 00:16:00|2.11|0.91|2.14|0.94|2.14|0.94|2.11|0.91|0
1646784970000|2022-03-09 00:16:10|2.15|0.95|2.14|0.94|2.15|0.95|2.13|0.93|0
1646784980000|2022-03-09 00:16:20|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1646784990000|2022-03-09 00:16:30|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1646785000000|2022-03-09 00:16:40|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1646785010000|2022-03-09 00:16:50|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646785020000|2022-03-09 00:17:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1646785040000|2022-03-09 00:17:20|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1646785050000|2022-03-09 00:17:30|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1646785060000|2022-03-09 00:17:40|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646785080000|2022-03-09 00:18:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646785090000|2022-03-09 00:18:10|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1646785100000|2022-03-09 00:18:20|2.13|0.93|2.14|0.94|2.14|0.94|2.12|0.92|0
1646785110000|2022-03-09 00:18:30|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1646785120000|2022-03-09 00:18:40|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1646785130000|2022-03-09 00:18:50|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1646785140000|2022-03-09 00:19:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1646785170000|2022-03-09 00:19:30|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1646785180000|2022-03-09 00:19:40|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646785190000|2022-03-09 00:19:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646785200000|2022-03-09 00:20:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1646785210000|2022-03-09 00:20:10|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1646785220000|2022-03-09 00:20:20|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1646785230000|2022-03-09 00:20:30|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646785240000|2022-03-09 00:20:40|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646785250000|2022-03-09 00:20:50|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1646785260000|2022-03-09 00:21:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1646785280000|2022-03-09 00:21:20|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646785290000|2022-03-09 00:21:30|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646785320000|2022-03-09 00:22:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1646785330000|2022-03-09 00:22:10|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1646785340000|2022-03-09 00:22:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646785350000|2022-03-09 00:22:30|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1646785360000|2022-03-09 00:22:40|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646785370000|2022-03-09 00:22:50|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646785380000|2022-03-09 00:23:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1646785390000|2022-03-09 00:23:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646785400000|2022-03-09 00:23:20|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1646785420000|2022-03-09 00:23:40|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1646785440000|2022-03-09 00:24:00|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1646785450000|2022-03-09 00:24:10|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1646785460000|2022-03-09 00:24:20|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646785470000|2022-03-09 00:24:30|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1646785480000|2022-03-09 00:24:40|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1646785490000|2022-03-09 00:24:50|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646785500000|2022-03-09 00:25:00|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1646785510000|2022-03-09 00:25:10|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646785520000|2022-03-09 00:25:20|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646785530000|2022-03-09 00:25:30|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646785540000|2022-03-09 00:25:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646785550000|2022-03-09 00:25:50|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1646785560000|2022-03-09 00:26:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1646785570000|2022-03-09 00:26:10|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1646785580000|2022-03-09 00:26:20|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646785590000|2022-03-09 00:26:30|2.18|0.98|2.21|1.01|2.21|1.01|2.18|0.98|0
1646785600000|2022-03-09 00:26:40|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1646785610000|2022-03-09 00:26:50|2.2|1|2.2|1|2.2|1|2.2|1|0
1646785620000|2022-03-09 00:27:00|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1646785630000|2022-03-09 00:27:10|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646785640000|2022-03-09 00:27:20|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646785660000|2022-03-09 00:27:40|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646785680000|2022-03-09 00:28:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1646785690000|2022-03-09 00:28:10|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646785700000|2022-03-09 00:28:20|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646785720000|2022-03-09 00:28:40|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1646785730000|2022-03-09 00:28:50|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1646785740000|2022-03-09 00:29:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1646785750000|2022-03-09 00:29:10|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1646785760000|2022-03-09 00:29:20|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646785770000|2022-03-09 00:29:30|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646785780000|2022-03-09 00:29:40|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1646785790000|2022-03-09 00:29:50|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646785800000|2022-03-09 00:30:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646785810000|2022-03-09 00:30:10|2.18|0.98|2.17|0.97|2.19|0.99|2.17|0.97|0
1646785820000|2022-03-09 00:30:20|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1646785830000|2022-03-09 00:30:30|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1646785840000|2022-03-09 00:30:40|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646785850000|2022-03-09 00:30:50|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1646785860000|2022-03-09 00:31:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1646785870000|2022-03-09 00:31:10|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1646785890000|2022-03-09 00:31:30|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1646785900000|2022-03-09 00:31:40|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646785910000|2022-03-09 00:31:50|2.07|0.87|2.05|0.85|2.07|0.87|2.05|0.85|0
1646785920000|2022-03-09 00:32:00|2.04|0.84|2.05|0.85|2.06|0.86|2.04|0.84|0
1646785930000|2022-03-09 00:32:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646785940000|2022-03-09 00:32:20|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1646785950000|2022-03-09 00:32:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646785960000|2022-03-09 00:32:40|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1646785970000|2022-03-09 00:32:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646785980000|2022-03-09 00:33:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646785990000|2022-03-09 00:33:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646786000000|2022-03-09 00:33:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646786020000|2022-03-09 00:33:40|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646786030000|2022-03-09 00:33:50|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646786050000|2022-03-09 00:34:10|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646786060000|2022-03-09 00:34:20|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646786070000|2022-03-09 00:34:30|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646786080000|2022-03-09 00:34:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646786090000|2022-03-09 00:34:50|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1646786100000|2022-03-09 00:35:00|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1646786110000|2022-03-09 00:35:10|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646786120000|2022-03-09 00:35:20|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646786140000|2022-03-09 00:35:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646786150000|2022-03-09 00:35:50|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1646786160000|2022-03-09 00:36:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1646786170000|2022-03-09 00:36:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646786180000|2022-03-09 00:36:20|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646786190000|2022-03-09 00:36:30|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646786200000|2022-03-09 00:36:40|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1646786210000|2022-03-09 00:36:50|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1646786220000|2022-03-09 00:37:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646786240000|2022-03-09 00:37:20|2.11|0.91|2.12|0.92|2.13|0.93|2.11|0.91|0
1646786250000|2022-03-09 00:37:30|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646786260000|2022-03-09 00:37:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646786270000|2022-03-09 00:37:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646786280000|2022-03-09 00:38:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646786300000|2022-03-09 00:38:20|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646786310000|2022-03-09 00:38:30|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1646786320000|2022-03-09 00:38:40|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646786330000|2022-03-09 00:38:50|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646786340000|2022-03-09 00:39:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1646786360000|2022-03-09 00:39:20|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1646786370000|2022-03-09 00:39:30|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646786380000|2022-03-09 00:39:40|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646786390000|2022-03-09 00:39:50|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646786410000|2022-03-09 00:40:10|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646786420000|2022-03-09 00:40:20|2.08|0.88|2.1|0.9|2.1|0.9|2.07|0.87|0
1646786430000|2022-03-09 00:40:30|2.09|0.89|2.1|0.9|2.1|0.9|2.08|0.88|0
1646786440000|2022-03-09 00:40:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646786450000|2022-03-09 00:40:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646786460000|2022-03-09 00:41:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1646786470000|2022-03-09 00:41:10|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1646786480000|2022-03-09 00:41:20|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646786490000|2022-03-09 00:41:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646786500000|2022-03-09 00:41:40|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646786510000|2022-03-09 00:41:50|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646786520000|2022-03-09 00:42:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646786530000|2022-03-09 00:42:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646786550000|2022-03-09 00:42:30|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1646786560000|2022-03-09 00:42:40|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646786570000|2022-03-09 00:42:50|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1646786610000|2022-03-09 00:43:30|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1646786630000|2022-03-09 00:43:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646786670000|2022-03-09 00:44:30|2.11|0.91|2.12|0.92|2.12|0.92|2.1|0.9|0
1646786680000|2022-03-09 00:44:40|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646786690000|2022-03-09 00:44:50|2.12|0.92|2.14|0.94|2.14|0.94|2.12|0.92|0
1646786700000|2022-03-09 00:45:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1646786710000|2022-03-09 00:45:10|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646786720000|2022-03-09 00:45:20|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646786730000|2022-03-09 00:45:30|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646786740000|2022-03-09 00:45:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646786750000|2022-03-09 00:45:50|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646786760000|2022-03-09 00:46:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646786770000|2022-03-09 00:46:10|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646786790000|2022-03-09 00:46:30|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646786800000|2022-03-09 00:46:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646786810000|2022-03-09 00:46:50|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646786820000|2022-03-09 00:47:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646786830000|2022-03-09 00:47:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646786850000|2022-03-09 00:47:30|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646786860000|2022-03-09 00:47:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646786890000|2022-03-09 00:48:10|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1646786900000|2022-03-09 00:48:20|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646786910000|2022-03-09 00:48:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646786920000|2022-03-09 00:48:40|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1646786930000|2022-03-09 00:48:50|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646786940000|2022-03-09 00:49:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646786970000|2022-03-09 00:49:30|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646786980000|2022-03-09 00:49:40|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1646786990000|2022-03-09 00:49:50|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1646787010000|2022-03-09 00:50:10|2.18|0.98|2.21|1.01|2.21|1.01|2.18|0.98|0
1646787020000|2022-03-09 00:50:20|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1646787030000|2022-03-09 00:50:30|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646787040000|2022-03-09 00:50:40|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646787050000|2022-03-09 00:50:50|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646787060000|2022-03-09 00:51:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1646787070000|2022-03-09 00:51:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646787080000|2022-03-09 00:51:20|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646787090000|2022-03-09 00:51:30|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1646787100000|2022-03-09 00:51:40|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646787110000|2022-03-09 00:51:50|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646787120000|2022-03-09 00:52:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646787150000|2022-03-09 00:52:30|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646787160000|2022-03-09 00:52:40|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646787170000|2022-03-09 00:52:50|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646787180000|2022-03-09 00:53:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1646787190000|2022-03-09 00:53:10|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1646787200000|2022-03-09 00:53:20|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1646787210000|2022-03-09 00:53:30|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646787220000|2022-03-09 00:53:40|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646787230000|2022-03-09 00:53:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646787250000|2022-03-09 00:54:10|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646787260000|2022-03-09 00:54:20|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1646787270000|2022-03-09 00:54:30|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1646787280000|2022-03-09 00:54:40|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646787290000|2022-03-09 00:54:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646787300000|2022-03-09 00:55:00|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1646787310000|2022-03-09 00:55:10|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646787320000|2022-03-09 00:55:20|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646787330000|2022-03-09 00:55:30|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1646787340000|2022-03-09 00:55:40|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646787350000|2022-03-09 00:55:50|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646787360000|2022-03-09 00:56:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646787370000|2022-03-09 00:56:10|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646787380000|2022-03-09 00:56:20|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1646787390000|2022-03-09 00:56:30|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646787400000|2022-03-09 00:56:40|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1646787410000|2022-03-09 00:56:50|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646787420000|2022-03-09 00:57:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1646787430000|2022-03-09 00:57:10|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646787440000|2022-03-09 00:57:20|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646787450000|2022-03-09 00:57:30|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646787460000|2022-03-09 00:57:40|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646787480000|2022-03-09 00:58:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646787490000|2022-03-09 00:58:10|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1646787510000|2022-03-09 00:58:30|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646787520000|2022-03-09 00:58:40|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1646787530000|2022-03-09 00:58:50|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646787540000|2022-03-09 00:59:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1646787550000|2022-03-09 00:59:10|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1646787560000|2022-03-09 00:59:20|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646787570000|2022-03-09 00:59:30|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1646787580000|2022-03-09 00:59:40|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646787590000|2022-03-09 00:59:50|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1646787600000|2022-03-09 01:00:00|2.26|1.06|2.27|1.07|2.27|1.07|2.24|1.04|0
1646787610000|2022-03-09 01:00:10|2.31|1.11|2.29|1.09|2.33|1.13|2.29|1.09|0
1646787620000|2022-03-09 01:00:20|2.3|1.1|2.28|1.08|2.3|1.1|2.28|1.08|0
1646787640000|2022-03-09 01:00:40|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1646787650000|2022-03-09 01:00:50|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1646787660000|2022-03-09 01:01:00|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1646787670000|2022-03-09 01:01:10|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1646787680000|2022-03-09 01:01:20|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1646787690000|2022-03-09 01:01:30|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1646787700000|2022-03-09 01:01:40|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646787710000|2022-03-09 01:01:50|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646787720000|2022-03-09 01:02:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646787730000|2022-03-09 01:02:10|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646787740000|2022-03-09 01:02:20|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1646787750000|2022-03-09 01:02:30|2.25|1.05|2.2|1|2.26|1.06|2.2|1|0
1646787760000|2022-03-09 01:02:40|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646787780000|2022-03-09 01:03:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646787790000|2022-03-09 01:03:10|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646787800000|2022-03-09 01:03:20|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1646787810000|2022-03-09 01:03:30|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646787820000|2022-03-09 01:03:40|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646787830000|2022-03-09 01:03:50|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646787840000|2022-03-09 01:04:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646787850000|2022-03-09 01:04:10|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646787860000|2022-03-09 01:04:20|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646787870000|2022-03-09 01:04:30|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646787880000|2022-03-09 01:04:40|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646787890000|2022-03-09 01:04:50|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1646787900000|2022-03-09 01:05:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646787910000|2022-03-09 01:05:10|2.14|0.94|2.18|0.98|2.18|0.98|2.14|0.94|0
1646787920000|2022-03-09 01:05:20|2.19|0.99|2.2|1|2.21|1.01|2.19|0.99|0
1646787930000|2022-03-09 01:05:30|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646787940000|2022-03-09 01:05:40|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646787950000|2022-03-09 01:05:50|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646787960000|2022-03-09 01:06:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646787970000|2022-03-09 01:06:10|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1646787980000|2022-03-09 01:06:20|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646788010000|2022-03-09 01:06:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646788020000|2022-03-09 01:07:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1646788030000|2022-03-09 01:07:10|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646788040000|2022-03-09 01:07:20|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646788050000|2022-03-09 01:07:30|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1646788060000|2022-03-09 01:07:40|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646788070000|2022-03-09 01:07:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646788080000|2022-03-09 01:08:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646788090000|2022-03-09 01:08:10|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646788100000|2022-03-09 01:08:20|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646788110000|2022-03-09 01:08:30|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646788120000|2022-03-09 01:08:40|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1646788130000|2022-03-09 01:08:50|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646788140000|2022-03-09 01:09:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1646788150000|2022-03-09 01:09:10|2.21|1.01|2.25|1.05|2.27|1.07|2.21|1.01|0
1646788160000|2022-03-09 01:09:20|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1646788170000|2022-03-09 01:09:30|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1646788180000|2022-03-09 01:09:40|2.32|1.12|2.28|1.08|2.32|1.12|2.28|1.08|0
1646788190000|2022-03-09 01:09:50|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646788200000|2022-03-09 01:10:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646788210000|2022-03-09 01:10:10|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646788220000|2022-03-09 01:10:20|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1646788230000|2022-03-09 01:10:30|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1646788240000|2022-03-09 01:10:40|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646788250000|2022-03-09 01:10:50|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1646788260000|2022-03-09 01:11:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646788270000|2022-03-09 01:11:10|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646788280000|2022-03-09 01:11:20|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646788290000|2022-03-09 01:11:30|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1646788300000|2022-03-09 01:11:40|2.34|1.14|2.32|1.12|2.34|1.14|2.3|1.1|0
1646788310000|2022-03-09 01:11:50|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646788320000|2022-03-09 01:12:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646788330000|2022-03-09 01:12:10|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1646788340000|2022-03-09 01:12:20|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1646788350000|2022-03-09 01:12:30|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1646788370000|2022-03-09 01:12:50|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1646788380000|2022-03-09 01:13:00|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1646788390000|2022-03-09 01:13:10|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1646788400000|2022-03-09 01:13:20|2.31|1.11|2.28|1.08|2.31|1.11|2.28|1.08|0
1646788410000|2022-03-09 01:13:30|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1646788420000|2022-03-09 01:13:40|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646788430000|2022-03-09 01:13:50|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646788440000|2022-03-09 01:14:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646788450000|2022-03-09 01:14:10|2.3|1.1|2.27|1.07|2.3|1.1|2.27|1.07|0
1646788460000|2022-03-09 01:14:20|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646788470000|2022-03-09 01:14:30|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646788480000|2022-03-09 01:14:40|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646788490000|2022-03-09 01:14:50|2.27|1.07|2.24|1.04|2.27|1.07|2.24|1.04|0
1646788500000|2022-03-09 01:15:00|2.22|1.02|2.22|1.02|2.23|1.03|2.2|1|0
1646788520000|2022-03-09 01:15:20|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1646788530000|2022-03-09 01:15:30|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1646788540000|2022-03-09 01:15:40|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1646788550000|2022-03-09 01:15:50|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1646788560000|2022-03-09 01:16:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646788570000|2022-03-09 01:16:10|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1646788580000|2022-03-09 01:16:20|2.2|1|2.2|1|2.2|1|2.2|1|0
1646788590000|2022-03-09 01:16:30|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1646788600000|2022-03-09 01:16:40|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1646788610000|2022-03-09 01:16:50|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646788620000|2022-03-09 01:17:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1646788630000|2022-03-09 01:17:10|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646788670000|2022-03-09 01:17:50|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1646788680000|2022-03-09 01:18:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1646788690000|2022-03-09 01:18:10|2.16|0.96|2.17|0.97|2.18|0.98|2.16|0.96|0
1646788700000|2022-03-09 01:18:20|2.18|0.98|2.14|0.94|2.18|0.98|2.14|0.94|0
1646788710000|2022-03-09 01:18:30|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1646788720000|2022-03-09 01:18:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646788740000|2022-03-09 01:19:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646788750000|2022-03-09 01:19:10|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646788760000|2022-03-09 01:19:20|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1646788770000|2022-03-09 01:19:30|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1646788780000|2022-03-09 01:19:40|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1646788790000|2022-03-09 01:19:50|2.18|0.98|2.15|0.95|2.18|0.98|2.15|0.95|0
1646788800000|2022-03-09 01:20:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1646788810000|2022-03-09 01:20:10|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646788820000|2022-03-09 01:20:20|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1646788830000|2022-03-09 01:20:30|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646788840000|2022-03-09 01:20:40|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1646788850000|2022-03-09 01:20:50|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646788860000|2022-03-09 01:21:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646788880000|2022-03-09 01:21:20|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1646788890000|2022-03-09 01:21:30|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646788910000|2022-03-09 01:21:50|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1646788920000|2022-03-09 01:22:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646788930000|2022-03-09 01:22:10|2.15|0.95|2.08|0.88|2.15|0.95|2.08|0.88|0
1646788940000|2022-03-09 01:22:20|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1646788950000|2022-03-09 01:22:30|2.08|0.88|2.09|0.89|2.11|0.91|2.08|0.88|0
1646788960000|2022-03-09 01:22:40|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1646788970000|2022-03-09 01:22:50|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1646788980000|2022-03-09 01:23:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646788990000|2022-03-09 01:23:10|2.07|0.87|2.07|0.87|2.09|0.89|2.07|0.87|0
1646789000000|2022-03-09 01:23:20|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1646789010000|2022-03-09 01:23:30|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1646789020000|2022-03-09 01:23:40|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1646789030000|2022-03-09 01:23:50|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1646789040000|2022-03-09 01:24:00|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1646789050000|2022-03-09 01:24:10|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1646789060000|2022-03-09 01:24:20|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1646789070000|2022-03-09 01:24:30|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646789080000|2022-03-09 01:24:40|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646789100000|2022-03-09 01:25:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1646789110000|2022-03-09 01:25:10|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1646789120000|2022-03-09 01:25:20|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1646789130000|2022-03-09 01:25:30|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1646789140000|2022-03-09 01:25:40|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1646789150000|2022-03-09 01:25:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646789160000|2022-03-09 01:26:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1646789170000|2022-03-09 01:26:10|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1646789180000|2022-03-09 01:26:20|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1646789190000|2022-03-09 01:26:30|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646789200000|2022-03-09 01:26:40|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646789210000|2022-03-09 01:26:50|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646789220000|2022-03-09 01:27:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646789230000|2022-03-09 01:27:10|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646789260000|2022-03-09 01:27:40|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646789270000|2022-03-09 01:27:50|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646789280000|2022-03-09 01:28:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1646789290000|2022-03-09 01:28:10|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646789330000|2022-03-09 01:28:50|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646789340000|2022-03-09 01:29:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1646789350000|2022-03-09 01:29:10|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646789360000|2022-03-09 01:29:20|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1646789380000|2022-03-09 01:29:40|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646789390000|2022-03-09 01:29:50|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646789400000|2022-03-09 01:30:00|2.11|0.91|2.15|0.95|2.15|0.95|2.09|0.89|0
1646789410000|2022-03-09 01:30:10|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1646789420000|2022-03-09 01:30:20|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646789430000|2022-03-09 01:30:30|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1646789440000|2022-03-09 01:30:40|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646789450000|2022-03-09 01:30:50|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1646789460000|2022-03-09 01:31:00|2.14|0.94|2.16|0.96|2.16|0.96|2.13|0.93|0
1646789470000|2022-03-09 01:31:10|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1646789480000|2022-03-09 01:31:20|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1646789490000|2022-03-09 01:31:30|2.24|1.04|2.27|1.07|2.29|1.09|2.24|1.04|0
1646789500000|2022-03-09 01:31:40|2.26|1.06|2.29|1.09|2.3|1.1|2.26|1.06|0
1646789510000|2022-03-09 01:31:50|2.3|1.1|2.36|1.16|2.36|1.16|2.3|1.1|0
1646789520000|2022-03-09 01:32:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1646789530000|2022-03-09 01:32:10|2.43|1.23|2.46|1.26|2.48|1.28|2.42|1.22|0
1646789540000|2022-03-09 01:32:20|2.58|1.38|2.56|1.36|2.58|1.38|2.55|1.35|0
1646789550000|2022-03-09 01:32:30|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1646789560000|2022-03-09 01:32:40|2.55|1.35|2.59|1.39|2.59|1.39|2.55|1.35|0
1646789570000|2022-03-09 01:32:50|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1646789580000|2022-03-09 01:33:00|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1646789590000|2022-03-09 01:33:10|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646789600000|2022-03-09 01:33:20|2.53|1.33|2.55|1.35|2.55|1.35|2.53|1.33|0
1646789610000|2022-03-09 01:33:30|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1646789620000|2022-03-09 01:33:40|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646789630000|2022-03-09 01:33:50|2.63|1.43|2.58|1.38|2.63|1.43|2.58|1.38|0
1646789640000|2022-03-09 01:34:00|2.57|1.37|2.58|1.38|2.59|1.39|2.57|1.37|0
1646789650000|2022-03-09 01:34:10|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1646789660000|2022-03-09 01:34:20|2.55|1.35|2.61|1.41|2.61|1.41|2.55|1.35|0
1646789670000|2022-03-09 01:34:30|2.63|1.43|2.59|1.39|2.63|1.43|2.57|1.37|0
1646789680000|2022-03-09 01:34:40|2.57|1.37|2.54|1.34|2.58|1.38|2.54|1.34|0
1646789690000|2022-03-09 01:34:50|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646789700000|2022-03-09 01:35:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1646789710000|2022-03-09 01:35:10|2.58|1.38|2.61|1.41|2.63|1.43|2.58|1.38|0
1646789720000|2022-03-09 01:35:20|2.6|1.4|2.6|1.4|2.63|1.43|2.6|1.4|0
1646789730000|2022-03-09 01:35:30|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646789740000|2022-03-09 01:35:40|2.6|1.4|2.58|1.38|2.6|1.4|2.56|1.36|0
1646789750000|2022-03-09 01:35:50|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1646789760000|2022-03-09 01:36:00|2.59|1.39|2.63|1.43|2.63|1.43|2.59|1.39|0
1646789770000|2022-03-09 01:36:10|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1646789780000|2022-03-09 01:36:20|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1646789790000|2022-03-09 01:36:30|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1646789800000|2022-03-09 01:36:40|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1646789810000|2022-03-09 01:36:50|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646789820000|2022-03-09 01:37:00|2.61|1.41|2.62|1.42|2.63|1.43|2.61|1.41|0
1646789830000|2022-03-09 01:37:10|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646789850000|2022-03-09 01:37:30|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1646789860000|2022-03-09 01:37:40|2.58|1.38|2.56|1.36|2.58|1.38|2.55|1.35|0
1646789870000|2022-03-09 01:37:50|2.55|1.35|2.56|1.36|2.57|1.37|2.54|1.34|0
1646789880000|2022-03-09 01:38:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646789890000|2022-03-09 01:38:10|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646789900000|2022-03-09 01:38:20|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1646789910000|2022-03-09 01:38:30|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646789920000|2022-03-09 01:38:40|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1646789930000|2022-03-09 01:38:50|2.54|1.34|2.52|1.32|2.54|1.34|2.52|1.32|0
1646789940000|2022-03-09 01:39:00|2.51|1.31|2.52|1.32|2.52|1.32|2.5|1.3|0
1646789950000|2022-03-09 01:39:10|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646789960000|2022-03-09 01:39:20|2.54|1.34|2.33|1.13|2.55|1.35|2.33|1.13|0
1646789970000|2022-03-09 01:39:30|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1646789980000|2022-03-09 01:39:40|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1646789990000|2022-03-09 01:39:50|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646790000000|2022-03-09 01:40:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646790010000|2022-03-09 01:40:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646790020000|2022-03-09 01:40:20|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1646790030000|2022-03-09 01:40:30|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1646790040000|2022-03-09 01:40:40|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1646790050000|2022-03-09 01:40:50|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1646790060000|2022-03-09 01:41:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646790070000|2022-03-09 01:41:10|2.29|1.09|2.3|1.1|2.3|1.1|2.27|1.07|0
1646790080000|2022-03-09 01:41:20|2.31|1.11|2.34|1.14|2.34|1.14|2.31|1.11|0
1646790090000|2022-03-09 01:41:30|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1646790100000|2022-03-09 01:41:40|2.37|1.17|2.34|1.14|2.37|1.17|2.34|1.14|0
1646790110000|2022-03-09 01:41:50|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1646790120000|2022-03-09 01:42:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1646790130000|2022-03-09 01:42:10|2.36|1.16|2.35|1.15|2.37|1.17|2.35|1.15|0
1646790140000|2022-03-09 01:42:20|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1646790150000|2022-03-09 01:42:30|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1646790160000|2022-03-09 01:42:40|2.4|1.2|2.35|1.15|2.4|1.2|2.35|1.15|0
1646790170000|2022-03-09 01:42:50|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1646790180000|2022-03-09 01:43:00|2.32|1.12|2.32|1.12|2.34|1.14|2.32|1.12|0
1646790190000|2022-03-09 01:43:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646790200000|2022-03-09 01:43:20|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646790210000|2022-03-09 01:43:30|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1646790220000|2022-03-09 01:43:40|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1646790230000|2022-03-09 01:43:50|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1646790240000|2022-03-09 01:44:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646790250000|2022-03-09 01:44:10|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1646790260000|2022-03-09 01:44:20|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1646790270000|2022-03-09 01:44:30|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646790280000|2022-03-09 01:44:40|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1646790290000|2022-03-09 01:44:50|2.43|1.23|2.39|1.19|2.43|1.23|2.39|1.19|0
1646790300000|2022-03-09 01:45:00|2.38|1.18|2.44|1.24|2.44|1.24|2.38|1.18|0
1646790310000|2022-03-09 01:45:10|2.41|1.21|2.41|1.21|2.41|1.21|2.38|1.18|0
1646790320000|2022-03-09 01:45:20|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1646790330000|2022-03-09 01:45:30|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1646790340000|2022-03-09 01:45:40|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1646790360000|2022-03-09 01:46:00|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1646790370000|2022-03-09 01:46:10|2.45|1.25|2.4|1.2|2.46|1.26|2.4|1.2|0
1646790380000|2022-03-09 01:46:20|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1646790390000|2022-03-09 01:46:30|2.41|1.21|2.4|1.2|2.41|1.21|2.39|1.19|0
1646790400000|2022-03-09 01:46:40|2.39|1.19|2.4|1.2|2.41|1.21|2.39|1.19|0
1646790410000|2022-03-09 01:46:50|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1646790420000|2022-03-09 01:47:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646790430000|2022-03-09 01:47:10|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646790440000|2022-03-09 01:47:20|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646790450000|2022-03-09 01:47:30|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1646790460000|2022-03-09 01:47:40|2.41|1.21|2.41|1.21|2.43|1.23|2.41|1.21|0
1646790470000|2022-03-09 01:47:50|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1646790480000|2022-03-09 01:48:00|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1646790490000|2022-03-09 01:48:10|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1646790500000|2022-03-09 01:48:20|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1646790510000|2022-03-09 01:48:30|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646790530000|2022-03-09 01:48:50|2.41|1.21|2.41|1.21|2.43|1.23|2.41|1.21|0
1646790540000|2022-03-09 01:49:00|2.4|1.2|2.4|1.2|2.4|1.2|2.37|1.17|0
1646790550000|2022-03-09 01:49:10|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1646790560000|2022-03-09 01:49:20|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1646790570000|2022-03-09 01:49:30|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1646790580000|2022-03-09 01:49:40|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1646790590000|2022-03-09 01:49:50|2.41|1.21|2.39|1.19|2.42|1.22|2.39|1.19|0
1646790600000|2022-03-09 01:50:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646790610000|2022-03-09 01:50:10|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646790620000|2022-03-09 01:50:20|2.41|1.21|2.39|1.19|2.41|1.21|2.38|1.18|0
1646790630000|2022-03-09 01:50:30|2.38|1.18|2.35|1.15|2.38|1.18|2.35|1.15|0
1646790640000|2022-03-09 01:50:40|2.34|1.14|2.34|1.14|2.36|1.16|2.34|1.14|0
1646790660000|2022-03-09 01:51:00|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1646790670000|2022-03-09 01:51:10|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1646790680000|2022-03-09 01:51:20|2.37|1.17|2.34|1.14|2.37|1.17|2.34|1.14|0
1646790690000|2022-03-09 01:51:30|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646790700000|2022-03-09 01:51:40|2.36|1.16|2.34|1.14|2.36|1.16|2.33|1.13|0
1646790710000|2022-03-09 01:51:50|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646790720000|2022-03-09 01:52:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1646790730000|2022-03-09 01:52:10|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1646790750000|2022-03-09 01:52:30|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1646790760000|2022-03-09 01:52:40|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646790770000|2022-03-09 01:52:50|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1646790780000|2022-03-09 01:53:00|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1646790790000|2022-03-09 01:53:10|2.23|1.03|2.17|0.97|2.23|1.03|2.17|0.97|0
1646790800000|2022-03-09 01:53:20|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646790810000|2022-03-09 01:53:30|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646790820000|2022-03-09 01:53:40|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1646790830000|2022-03-09 01:53:50|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1646790840000|2022-03-09 01:54:00|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1646790850000|2022-03-09 01:54:10|2.21|1.01|2.19|0.99|2.22|1.02|2.19|0.99|0
1646790860000|2022-03-09 01:54:20|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646790870000|2022-03-09 01:54:30|2.16|0.96|2.17|0.97|2.2|1|2.16|0.96|0
1646790880000|2022-03-09 01:54:40|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646790900000|2022-03-09 01:55:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646790910000|2022-03-09 01:55:10|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646790920000|2022-03-09 01:55:20|2.2|1|2.2|1|2.2|1|2.2|1|0
1646790930000|2022-03-09 01:55:30|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1646790940000|2022-03-09 01:55:40|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646790950000|2022-03-09 01:55:50|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1646790970000|2022-03-09 01:56:10|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646790980000|2022-03-09 01:56:20|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646790990000|2022-03-09 01:56:30|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646791000000|2022-03-09 01:56:40|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646791010000|2022-03-09 01:56:50|2.2|1|2.23|1.03|2.23|1.03|2.2|1|0
1646791020000|2022-03-09 01:57:00|2.26|1.06|2.23|1.03|2.26|1.06|2.23|1.03|0
1646791030000|2022-03-09 01:57:10|2.21|1.01|2.24|1.04|2.24|1.04|2.21|1.01|0
1646791040000|2022-03-09 01:57:20|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1646791050000|2022-03-09 01:57:30|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1646791060000|2022-03-09 01:57:40|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1646791070000|2022-03-09 01:57:50|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646791080000|2022-03-09 01:58:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646791090000|2022-03-09 01:58:10|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1646791100000|2022-03-09 01:58:20|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1646791110000|2022-03-09 01:58:30|2.2|1|2.19|0.99|2.21|1.01|2.19|0.99|0
1646791120000|2022-03-09 01:58:40|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646791130000|2022-03-09 01:58:50|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1646791140000|2022-03-09 01:59:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1646791150000|2022-03-09 01:59:10|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646791160000|2022-03-09 01:59:20|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646791170000|2022-03-09 01:59:30|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646791190000|2022-03-09 01:59:50|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646791200000|2022-03-09 02:00:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646791210000|2022-03-09 02:00:10|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646791220000|2022-03-09 02:00:20|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1646791230000|2022-03-09 02:00:30|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646791240000|2022-03-09 02:00:40|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1646791250000|2022-03-09 02:00:50|2.25|1.05|2.27|1.07|2.28|1.08|2.25|1.05|0
1646791260000|2022-03-09 02:01:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646791270000|2022-03-09 02:01:10|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646791280000|2022-03-09 02:01:20|2.32|1.12|2.34|1.14|2.36|1.16|2.32|1.12|0
1646791290000|2022-03-09 02:01:30|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1646791300000|2022-03-09 02:01:40|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1646791310000|2022-03-09 02:01:50|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646791320000|2022-03-09 02:02:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646791330000|2022-03-09 02:02:10|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1646791350000|2022-03-09 02:02:30|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646791360000|2022-03-09 02:02:40|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1646791370000|2022-03-09 02:02:50|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646791380000|2022-03-09 02:03:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646791390000|2022-03-09 02:03:10|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646791400000|2022-03-09 02:03:20|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646791410000|2022-03-09 02:03:30|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646791420000|2022-03-09 02:03:40|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1646791430000|2022-03-09 02:03:50|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1646791440000|2022-03-09 02:04:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1646791450000|2022-03-09 02:04:10|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1646791460000|2022-03-09 02:04:20|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1646791470000|2022-03-09 02:04:30|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1646791480000|2022-03-09 02:04:40|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1646791490000|2022-03-09 02:04:50|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646791500000|2022-03-09 02:05:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1646791510000|2022-03-09 02:05:10|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1646791520000|2022-03-09 02:05:20|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646791530000|2022-03-09 02:05:30|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1646791550000|2022-03-09 02:05:50|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1646791560000|2022-03-09 02:06:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1646791570000|2022-03-09 02:06:10|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1646791580000|2022-03-09 02:06:20|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1646791590000|2022-03-09 02:06:30|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646791600000|2022-03-09 02:06:40|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1646791610000|2022-03-09 02:06:50|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646791620000|2022-03-09 02:07:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646791630000|2022-03-09 02:07:10|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646791640000|2022-03-09 02:07:20|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1646791660000|2022-03-09 02:07:40|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1646791670000|2022-03-09 02:07:50|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1646791680000|2022-03-09 02:08:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1646791690000|2022-03-09 02:08:10|2.2|1|2.2|1|2.2|1|2.2|1|0
1646791700000|2022-03-09 02:08:20|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1646791710000|2022-03-09 02:08:30|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1646791720000|2022-03-09 02:08:40|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1646791730000|2022-03-09 02:08:50|2.2|1|2.2|1|2.2|1|2.2|1|0
1646791740000|2022-03-09 02:09:00|2.21|1.01|2.23|1.03|2.23|1.03|2.2|1|0
1646791750000|2022-03-09 02:09:10|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1646791760000|2022-03-09 02:09:20|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1646791770000|2022-03-09 02:09:30|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1646791780000|2022-03-09 02:09:40|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1646791790000|2022-03-09 02:09:50|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1646791800000|2022-03-09 02:10:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1646791810000|2022-03-09 02:10:10|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646791820000|2022-03-09 02:10:20|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1646791830000|2022-03-09 02:10:30|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646791840000|2022-03-09 02:10:40|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1646791850000|2022-03-09 02:10:50|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1646791860000|2022-03-09 02:11:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1646791870000|2022-03-09 02:11:10|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1646791880000|2022-03-09 02:11:20|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646791890000|2022-03-09 02:11:30|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1646791900000|2022-03-09 02:11:40|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1646791910000|2022-03-09 02:11:50|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646791920000|2022-03-09 02:12:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646791930000|2022-03-09 02:12:10|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646791940000|2022-03-09 02:12:20|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1646791950000|2022-03-09 02:12:30|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1646791960000|2022-03-09 02:12:40|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1646791980000|2022-03-09 02:13:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1646791990000|2022-03-09 02:13:10|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1646792000000|2022-03-09 02:13:20|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1646792010000|2022-03-09 02:13:30|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646792020000|2022-03-09 02:13:40|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646792030000|2022-03-09 02:13:50|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646792040000|2022-03-09 02:14:00|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1646792050000|2022-03-09 02:14:10|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646792060000|2022-03-09 02:14:20|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646792070000|2022-03-09 02:14:30|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1646792080000|2022-03-09 02:14:40|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646792090000|2022-03-09 02:14:50|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646792100000|2022-03-09 02:15:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1646792110000|2022-03-09 02:15:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646792120000|2022-03-09 02:15:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646792130000|2022-03-09 02:15:30|2.24|1.04|2.22|1.02|2.25|1.05|2.22|1.02|0
1646792140000|2022-03-09 02:15:40|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1646792150000|2022-03-09 02:15:50|2.18|0.98|2.19|0.99|2.19|0.99|2.17|0.97|0
1646792160000|2022-03-09 02:16:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646792170000|2022-03-09 02:16:10|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646792180000|2022-03-09 02:16:20|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1646792190000|2022-03-09 02:16:30|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1646792200000|2022-03-09 02:16:40|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646792220000|2022-03-09 02:17:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1646792230000|2022-03-09 02:17:10|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646792240000|2022-03-09 02:17:20|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646792250000|2022-03-09 02:17:30|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646792260000|2022-03-09 02:17:40|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646792280000|2022-03-09 02:18:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1646792290000|2022-03-09 02:18:10|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1646792300000|2022-03-09 02:18:20|2.16|0.96|2.17|0.97|2.18|0.98|2.16|0.96|0
1646792310000|2022-03-09 02:18:30|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646792320000|2022-03-09 02:18:40|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1646792340000|2022-03-09 02:19:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1646792350000|2022-03-09 02:19:10|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1646792360000|2022-03-09 02:19:20|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1646792380000|2022-03-09 02:19:40|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646792390000|2022-03-09 02:19:50|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646792400000|2022-03-09 02:20:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646792410000|2022-03-09 02:20:10|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646792420000|2022-03-09 02:20:20|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1646792430000|2022-03-09 02:20:30|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646792440000|2022-03-09 02:20:40|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1646792460000|2022-03-09 02:21:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646792480000|2022-03-09 02:21:20|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646792500000|2022-03-09 02:21:40|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646792510000|2022-03-09 02:21:50|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646792520000|2022-03-09 02:22:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646792530000|2022-03-09 02:22:10|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1646792540000|2022-03-09 02:22:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646792550000|2022-03-09 02:22:30|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1646792560000|2022-03-09 02:22:40|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646792570000|2022-03-09 02:22:50|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1646792580000|2022-03-09 02:23:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1646792590000|2022-03-09 02:23:10|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1646792610000|2022-03-09 02:23:30|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1646792620000|2022-03-09 02:23:40|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1646792630000|2022-03-09 02:23:50|2.35|1.15|2.32|1.12|2.35|1.15|2.31|1.11|0
1646792640000|2022-03-09 02:24:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1646792650000|2022-03-09 02:24:10|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1646792660000|2022-03-09 02:24:20|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1646792670000|2022-03-09 02:24:30|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1646792680000|2022-03-09 02:24:40|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646792690000|2022-03-09 02:24:50|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646792700000|2022-03-09 02:25:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646792710000|2022-03-09 02:25:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646792720000|2022-03-09 02:25:20|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646792730000|2022-03-09 02:25:30|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1646792740000|2022-03-09 02:25:40|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1646792750000|2022-03-09 02:25:50|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646792760000|2022-03-09 02:26:00|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1646792770000|2022-03-09 02:26:10|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1646792780000|2022-03-09 02:26:20|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646792790000|2022-03-09 02:26:30|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1646792800000|2022-03-09 02:26:40|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1646792810000|2022-03-09 02:26:50|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646792820000|2022-03-09 02:27:00|2.31|1.11|2.34|1.14|2.34|1.14|2.31|1.11|0
1646792830000|2022-03-09 02:27:10|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646792840000|2022-03-09 02:27:20|2.34|1.14|2.37|1.17|2.37|1.17|2.33|1.13|0
1646792850000|2022-03-09 02:27:30|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1646792860000|2022-03-09 02:27:40|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1646792870000|2022-03-09 02:27:50|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1646792880000|2022-03-09 02:28:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1646792890000|2022-03-09 02:28:10|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1646792900000|2022-03-09 02:28:20|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1646792910000|2022-03-09 02:28:30|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1646792920000|2022-03-09 02:28:40|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1646792930000|2022-03-09 02:28:50|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646792940000|2022-03-09 02:29:00|2.32|1.12|2.35|1.15|2.35|1.15|2.32|1.12|0
1646792950000|2022-03-09 02:29:10|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646792960000|2022-03-09 02:29:20|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1646792970000|2022-03-09 02:29:30|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1646792980000|2022-03-09 02:29:40|2.34|1.14|2.38|1.18|2.38|1.18|2.34|1.14|0
1646792990000|2022-03-09 02:29:50|2.4|1.2|2.43|1.23|2.43|1.23|2.4|1.2|0
1646793000000|2022-03-09 02:30:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1646793010000|2022-03-09 02:30:10|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1646793020000|2022-03-09 02:30:20|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1646793030000|2022-03-09 02:30:30|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1646793040000|2022-03-09 02:30:40|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1646793050000|2022-03-09 02:30:50|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1646793060000|2022-03-09 02:31:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1646793070000|2022-03-09 02:31:10|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646793080000|2022-03-09 02:31:20|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646793090000|2022-03-09 02:31:30|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1646793100000|2022-03-09 02:31:40|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646793110000|2022-03-09 02:31:50|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1646793120000|2022-03-09 02:32:00|2.29|1.09|2.32|1.12|2.32|1.12|2.29|1.09|0
1646793130000|2022-03-09 02:32:10|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1646793140000|2022-03-09 02:32:20|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646793150000|2022-03-09 02:32:30|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1646793160000|2022-03-09 02:32:40|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646793170000|2022-03-09 02:32:50|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1646793180000|2022-03-09 02:33:00|2.31|1.11|2.26|1.06|2.31|1.11|2.26|1.06|0
1646793190000|2022-03-09 02:33:10|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646793210000|2022-03-09 02:33:30|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1646793220000|2022-03-09 02:33:40|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1646793230000|2022-03-09 02:33:50|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1646793240000|2022-03-09 02:34:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1646793250000|2022-03-09 02:34:10|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1646793260000|2022-03-09 02:34:20|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646793280000|2022-03-09 02:34:40|2.3|1.1|2.31|1.11|2.32|1.12|2.3|1.1|0
1646793290000|2022-03-09 02:34:50|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646793300000|2022-03-09 02:35:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646793310000|2022-03-09 02:35:10|2.35|1.15|2.34|1.14|2.36|1.16|2.33|1.13|0
1646793330000|2022-03-09 02:35:30|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1646793340000|2022-03-09 02:35:40|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646793350000|2022-03-09 02:35:50|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646793370000|2022-03-09 02:36:10|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646793380000|2022-03-09 02:36:20|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646793390000|2022-03-09 02:36:30|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646793400000|2022-03-09 02:36:40|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646793410000|2022-03-09 02:36:50|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1646793420000|2022-03-09 02:37:00|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1646793430000|2022-03-09 02:37:10|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1646793440000|2022-03-09 02:37:20|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1646793450000|2022-03-09 02:37:30|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646793480000|2022-03-09 02:38:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1646793490000|2022-03-09 02:38:10|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1646793500000|2022-03-09 02:38:20|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1646793510000|2022-03-09 02:38:30|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1646793520000|2022-03-09 02:38:40|2.27|1.07|2.3|1.1|2.3|1.1|2.27|1.07|0
1646793550000|2022-03-09 02:39:10|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646793560000|2022-03-09 02:39:20|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646793570000|2022-03-09 02:39:30|2.26|1.06|2.17|0.97|2.26|1.06|2.14|0.94|0
1646793580000|2022-03-09 02:39:40|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1646793590000|2022-03-09 02:39:50|2.17|0.97|2.12|0.92|2.17|0.97|2.12|0.92|0
1646793600000|2022-03-09 02:40:00|2.13|0.93|2.18|0.98|2.18|0.98|2.13|0.93|0
1646793610000|2022-03-09 02:40:10|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1646793620000|2022-03-09 02:40:20|2.18|0.98|2.18|0.98|2.2|1|2.18|0.98|0
1646793630000|2022-03-09 02:40:30|2.17|0.97|2.2|1|2.2|1|2.17|0.97|0
1646793640000|2022-03-09 02:40:40|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1646793650000|2022-03-09 02:40:50|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646793660000|2022-03-09 02:41:00|2.16|0.96|2.19|0.99|2.19|0.99|2.16|0.96|0
1646793680000|2022-03-09 02:41:20|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1646793690000|2022-03-09 02:41:30|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1646793700000|2022-03-09 02:41:40|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1646793710000|2022-03-09 02:41:50|2.14|0.94|2.16|0.96|2.16|0.96|2.14|0.94|0
1646793720000|2022-03-09 02:42:00|2.18|0.98|2.18|0.98|2.18|0.98|2.16|0.96|0
1646793730000|2022-03-09 02:42:10|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646793740000|2022-03-09 02:42:20|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1646793750000|2022-03-09 02:42:30|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1646793760000|2022-03-09 02:42:40|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1646793770000|2022-03-09 02:42:50|2.14|0.94|2.17|0.97|2.18|0.98|2.14|0.94|0
1646793780000|2022-03-09 02:43:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1646793790000|2022-03-09 02:43:10|2.17|0.97|2.13|0.93|2.17|0.97|2.12|0.92|0
1646793800000|2022-03-09 02:43:20|2.12|0.92|2.15|0.95|2.15|0.95|2.12|0.92|0
1646793810000|2022-03-09 02:43:30|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646793830000|2022-03-09 02:43:50|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646793840000|2022-03-09 02:44:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646793850000|2022-03-09 02:44:10|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1646793860000|2022-03-09 02:44:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646793870000|2022-03-09 02:44:30|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646793880000|2022-03-09 02:44:40|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1646793890000|2022-03-09 02:44:50|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646793900000|2022-03-09 02:45:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1646793920000|2022-03-09 02:45:20|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646793930000|2022-03-09 02:45:30|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646793940000|2022-03-09 02:45:40|2.13|0.93|2.14|0.94|2.14|0.94|2.12|0.92|0
1646793950000|2022-03-09 02:45:50|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1646793960000|2022-03-09 02:46:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646793970000|2022-03-09 02:46:10|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646793980000|2022-03-09 02:46:20|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646794000000|2022-03-09 02:46:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646794010000|2022-03-09 02:46:50|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646794020000|2022-03-09 02:47:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1646794030000|2022-03-09 02:47:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646794040000|2022-03-09 02:47:20|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1646794050000|2022-03-09 02:47:30|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1646794060000|2022-03-09 02:47:40|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1646794070000|2022-03-09 02:47:50|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646794080000|2022-03-09 02:48:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646794090000|2022-03-09 02:48:10|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646794100000|2022-03-09 02:48:20|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646794110000|2022-03-09 02:48:30|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646794120000|2022-03-09 02:48:40|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646794140000|2022-03-09 02:49:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1646794150000|2022-03-09 02:49:10|2.16|0.96|2.15|0.95|2.16|0.96|2.14|0.94|0
1646794160000|2022-03-09 02:49:20|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1646794170000|2022-03-09 02:49:30|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1646794180000|2022-03-09 02:49:40|2.14|0.94|2.1|0.9|2.14|0.94|2.1|0.9|0
1646794190000|2022-03-09 02:49:50|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1646794200000|2022-03-09 02:50:00|2.1|0.9|2.1|0.9|2.1|0.9|2.08|0.88|0
1646794210000|2022-03-09 02:50:10|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1646794220000|2022-03-09 02:50:20|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646794230000|2022-03-09 02:50:30|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1646794240000|2022-03-09 02:50:40|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1646794250000|2022-03-09 02:50:50|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646794260000|2022-03-09 02:51:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1646794270000|2022-03-09 02:51:10|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646794280000|2022-03-09 02:51:20|1.98|0.78|2.02|0.82|2.02|0.82|1.98|0.78|0
1646794290000|2022-03-09 02:51:30|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1646794300000|2022-03-09 02:51:40|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646794310000|2022-03-09 02:51:50|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1646794320000|2022-03-09 02:52:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646794330000|2022-03-09 02:52:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646794340000|2022-03-09 02:52:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1646794350000|2022-03-09 02:52:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646794370000|2022-03-09 02:52:50|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646794380000|2022-03-09 02:53:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646794390000|2022-03-09 02:53:10|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1646794400000|2022-03-09 02:53:20|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1646794410000|2022-03-09 02:53:30|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646794420000|2022-03-09 02:53:40|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1646794430000|2022-03-09 02:53:50|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1646794440000|2022-03-09 02:54:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646794450000|2022-03-09 02:54:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646794460000|2022-03-09 02:54:20|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1646794470000|2022-03-09 02:54:30|1.98|0.78|1.96|0.76|1.98|0.78|1.95|0.75|0
1646794480000|2022-03-09 02:54:40|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646794490000|2022-03-09 02:54:50|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646794500000|2022-03-09 02:55:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646794510000|2022-03-09 02:55:10|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646794520000|2022-03-09 02:55:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646794530000|2022-03-09 02:55:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646794540000|2022-03-09 02:55:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646794550000|2022-03-09 02:55:50|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646794570000|2022-03-09 02:56:10|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646794580000|2022-03-09 02:56:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646794590000|2022-03-09 02:56:30|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1646794600000|2022-03-09 02:56:40|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646794610000|2022-03-09 02:56:50|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1646794620000|2022-03-09 02:57:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1646794650000|2022-03-09 02:57:30|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1646794670000|2022-03-09 02:57:50|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646794680000|2022-03-09 02:58:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1646794690000|2022-03-09 02:58:10|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646794700000|2022-03-09 02:58:20|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1646794710000|2022-03-09 02:58:30|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646794720000|2022-03-09 02:58:40|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1646794740000|2022-03-09 02:59:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1646794750000|2022-03-09 02:59:10|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646794760000|2022-03-09 02:59:20|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1646794770000|2022-03-09 02:59:30|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1646794780000|2022-03-09 02:59:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646794800000|2022-03-09 03:00:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1646794810000|2022-03-09 03:00:10|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1646794820000|2022-03-09 03:00:20|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1646794830000|2022-03-09 03:00:30|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1646794840000|2022-03-09 03:00:40|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646794850000|2022-03-09 03:00:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646794860000|2022-03-09 03:01:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1646794870000|2022-03-09 03:01:10|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1646794880000|2022-03-09 03:01:20|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646794890000|2022-03-09 03:01:30|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1646794910000|2022-03-09 03:01:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646794920000|2022-03-09 03:02:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646794930000|2022-03-09 03:02:10|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646794940000|2022-03-09 03:02:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646794950000|2022-03-09 03:02:30|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1646794960000|2022-03-09 03:02:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646794970000|2022-03-09 03:02:50|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1646794980000|2022-03-09 03:03:00|2|0.8|2.02|0.82|2.03|0.83|2|0.8|0
1646794990000|2022-03-09 03:03:10|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646795000000|2022-03-09 03:03:20|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1646795010000|2022-03-09 03:03:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646795020000|2022-03-09 03:03:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646795030000|2022-03-09 03:03:50|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646795040000|2022-03-09 03:04:00|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1646795050000|2022-03-09 03:04:10|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646795060000|2022-03-09 03:04:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1646795070000|2022-03-09 03:04:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646795080000|2022-03-09 03:04:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646795090000|2022-03-09 03:04:50|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1646795100000|2022-03-09 03:05:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646795110000|2022-03-09 03:05:10|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646795120000|2022-03-09 03:05:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1646795130000|2022-03-09 03:05:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646795140000|2022-03-09 03:05:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1646795150000|2022-03-09 03:05:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646795160000|2022-03-09 03:06:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646795190000|2022-03-09 03:06:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646795200000|2022-03-09 03:06:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646795210000|2022-03-09 03:06:50|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646795220000|2022-03-09 03:07:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646795230000|2022-03-09 03:07:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646795260000|2022-03-09 03:07:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1646795270000|2022-03-09 03:07:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646795280000|2022-03-09 03:08:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1646795290000|2022-03-09 03:08:10|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646795300000|2022-03-09 03:08:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646795310000|2022-03-09 03:08:30|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646795320000|2022-03-09 03:08:40|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1646795340000|2022-03-09 03:09:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646795350000|2022-03-09 03:09:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646795360000|2022-03-09 03:09:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646795370000|2022-03-09 03:09:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646795380000|2022-03-09 03:09:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646795400000|2022-03-09 03:10:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646795410000|2022-03-09 03:10:10|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1646795420000|2022-03-09 03:10:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646795430000|2022-03-09 03:10:30|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1646795440000|2022-03-09 03:10:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646795450000|2022-03-09 03:10:50|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1646795460000|2022-03-09 03:11:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1646795470000|2022-03-09 03:11:10|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1646795480000|2022-03-09 03:11:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646795490000|2022-03-09 03:11:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646795510000|2022-03-09 03:11:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646795520000|2022-03-09 03:12:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1646795530000|2022-03-09 03:12:10|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646795540000|2022-03-09 03:12:20|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1646795550000|2022-03-09 03:12:30|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646795560000|2022-03-09 03:12:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646795570000|2022-03-09 03:12:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646795580000|2022-03-09 03:13:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646795590000|2022-03-09 03:13:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1646795610000|2022-03-09 03:13:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646795620000|2022-03-09 03:13:40|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1646795630000|2022-03-09 03:13:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646795640000|2022-03-09 03:14:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646795670000|2022-03-09 03:14:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646795710000|2022-03-09 03:15:10|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1646795730000|2022-03-09 03:15:30|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1646795740000|2022-03-09 03:15:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646795750000|2022-03-09 03:15:50|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1646795760000|2022-03-09 03:16:00|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1646795770000|2022-03-09 03:16:10|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1646795800000|2022-03-09 03:16:40|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1646795810000|2022-03-09 03:16:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646795820000|2022-03-09 03:17:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1646795830000|2022-03-09 03:17:10|1.93|0.73|1.87|0.67|1.93|0.73|1.86|0.66|0
1646795840000|2022-03-09 03:17:20|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1646795850000|2022-03-09 03:17:30|1.81|0.61|1.81|0.61|1.83|0.63|1.81|0.61|0
1646795860000|2022-03-09 03:17:40|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646795870000|2022-03-09 03:17:50|1.84|0.64|1.86|0.66|1.86|0.66|1.84|0.64|0
1646795880000|2022-03-09 03:18:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1646795890000|2022-03-09 03:18:10|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1646795900000|2022-03-09 03:18:20|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1646795910000|2022-03-09 03:18:30|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646795920000|2022-03-09 03:18:40|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1646795940000|2022-03-09 03:19:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646795960000|2022-03-09 03:19:20|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1646795980000|2022-03-09 03:19:40|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1646795990000|2022-03-09 03:19:50|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646796010000|2022-03-09 03:20:10|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1646796020000|2022-03-09 03:20:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646796030000|2022-03-09 03:20:30|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1646796050000|2022-03-09 03:20:50|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1646796060000|2022-03-09 03:21:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1646796070000|2022-03-09 03:21:10|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1646796080000|2022-03-09 03:21:20|1.91|0.71|1.95|0.75|1.95|0.75|1.91|0.71|0
1646796090000|2022-03-09 03:21:30|1.94|0.74|1.97|0.77|1.97|0.77|1.94|0.74|0
1646796100000|2022-03-09 03:21:40|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646796110000|2022-03-09 03:21:50|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1646796120000|2022-03-09 03:22:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1646796130000|2022-03-09 03:22:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646796140000|2022-03-09 03:22:20|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646796150000|2022-03-09 03:22:30|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1646796160000|2022-03-09 03:22:40|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646796170000|2022-03-09 03:22:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646796180000|2022-03-09 03:23:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646796190000|2022-03-09 03:23:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646796200000|2022-03-09 03:23:20|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646796210000|2022-03-09 03:23:30|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646796220000|2022-03-09 03:23:40|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1646796230000|2022-03-09 03:23:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646796240000|2022-03-09 03:24:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646796250000|2022-03-09 03:24:10|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646796260000|2022-03-09 03:24:20|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1646796270000|2022-03-09 03:24:30|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1646796280000|2022-03-09 03:24:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646796290000|2022-03-09 03:24:50|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1646796300000|2022-03-09 03:25:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646796320000|2022-03-09 03:25:20|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646796330000|2022-03-09 03:25:30|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646796340000|2022-03-09 03:25:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646796360000|2022-03-09 03:26:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646796380000|2022-03-09 03:26:20|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646796390000|2022-03-09 03:26:30|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646796420000|2022-03-09 03:27:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1646796430000|2022-03-09 03:27:10|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646796440000|2022-03-09 03:27:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646796450000|2022-03-09 03:27:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646796460000|2022-03-09 03:27:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646796470000|2022-03-09 03:27:50|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1646796480000|2022-03-09 03:28:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646796490000|2022-03-09 03:28:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646796540000|2022-03-09 03:29:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1646796550000|2022-03-09 03:29:10|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1646796560000|2022-03-09 03:29:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646796590000|2022-03-09 03:29:50|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646796600000|2022-03-09 03:30:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646796610000|2022-03-09 03:30:10|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646796620000|2022-03-09 03:30:20|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646796630000|2022-03-09 03:30:30|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646796640000|2022-03-09 03:30:40|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646796650000|2022-03-09 03:30:50|2|0.8|2.03|0.83|2.03|0.83|2|0.8|0
1646796660000|2022-03-09 03:31:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646796670000|2022-03-09 03:31:10|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646796680000|2022-03-09 03:31:20|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1646796690000|2022-03-09 03:31:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646796700000|2022-03-09 03:31:40|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1646796710000|2022-03-09 03:31:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1646796720000|2022-03-09 03:32:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1646796730000|2022-03-09 03:32:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646796740000|2022-03-09 03:32:20|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1646796760000|2022-03-09 03:32:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646796770000|2022-03-09 03:32:50|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1646796780000|2022-03-09 03:33:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646796790000|2022-03-09 03:33:10|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1646796810000|2022-03-09 03:33:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646796820000|2022-03-09 03:33:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646796830000|2022-03-09 03:33:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646796840000|2022-03-09 03:34:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646796850000|2022-03-09 03:34:10|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1646796860000|2022-03-09 03:34:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646796870000|2022-03-09 03:34:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646796890000|2022-03-09 03:34:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646796900000|2022-03-09 03:35:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1646796910000|2022-03-09 03:35:10|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1646796920000|2022-03-09 03:35:20|2.02|0.82|2.01|0.81|2.02|0.82|2|0.8|0
1646796930000|2022-03-09 03:35:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646796940000|2022-03-09 03:35:40|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1646796960000|2022-03-09 03:36:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646796970000|2022-03-09 03:36:10|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1646796980000|2022-03-09 03:36:20|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1646796990000|2022-03-09 03:36:30|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1646797000000|2022-03-09 03:36:40|2.05|0.85|2.06|0.86|2.06|0.86|2.04|0.84|0
1646797010000|2022-03-09 03:36:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646797020000|2022-03-09 03:37:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646797030000|2022-03-09 03:37:10|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1646797040000|2022-03-09 03:37:20|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646797060000|2022-03-09 03:37:40|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646797070000|2022-03-09 03:37:50|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646797080000|2022-03-09 03:38:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646797090000|2022-03-09 03:38:10|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1646797110000|2022-03-09 03:38:30|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646797120000|2022-03-09 03:38:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646797130000|2022-03-09 03:38:50|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646797140000|2022-03-09 03:39:00|2.02|0.82|2.02|0.82|2.02|0.82|2|0.8|0
1646797150000|2022-03-09 03:39:10|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1646797160000|2022-03-09 03:39:20|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1646797180000|2022-03-09 03:39:40|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1646797190000|2022-03-09 03:39:50|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646797200000|2022-03-09 03:40:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646797210000|2022-03-09 03:40:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1646797230000|2022-03-09 03:40:30|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1646797240000|2022-03-09 03:40:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646797250000|2022-03-09 03:40:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1646797260000|2022-03-09 03:41:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646797270000|2022-03-09 03:41:10|1.99|0.79|2.02|0.82|2.02|0.82|1.99|0.79|0
1646797280000|2022-03-09 03:41:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1646797290000|2022-03-09 03:41:30|2.01|0.81|2.02|0.82|2.02|0.82|2|0.8|0
1646797300000|2022-03-09 03:41:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646797310000|2022-03-09 03:41:50|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1646797320000|2022-03-09 03:42:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1646797330000|2022-03-09 03:42:10|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1646797340000|2022-03-09 03:42:20|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646797350000|2022-03-09 03:42:30|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1646797360000|2022-03-09 03:42:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646797370000|2022-03-09 03:42:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646797380000|2022-03-09 03:43:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646797420000|2022-03-09 03:43:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646797430000|2022-03-09 03:43:50|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646797440000|2022-03-09 03:44:00|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1646797460000|2022-03-09 03:44:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1646797480000|2022-03-09 03:44:40|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646797490000|2022-03-09 03:44:50|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1646797500000|2022-03-09 03:45:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1646797530000|2022-03-09 03:45:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646797540000|2022-03-09 03:45:40|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1646797560000|2022-03-09 03:46:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646797570000|2022-03-09 03:46:10|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646797590000|2022-03-09 03:46:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646797600000|2022-03-09 03:46:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646797610000|2022-03-09 03:46:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646797620000|2022-03-09 03:47:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646797630000|2022-03-09 03:47:10|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646797640000|2022-03-09 03:47:20|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646797650000|2022-03-09 03:47:30|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646797660000|2022-03-09 03:47:40|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646797670000|2022-03-09 03:47:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646797700000|2022-03-09 03:48:20|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1646797710000|2022-03-09 03:48:30|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646797720000|2022-03-09 03:48:40|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646797730000|2022-03-09 03:48:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646797740000|2022-03-09 03:49:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646797750000|2022-03-09 03:49:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646797760000|2022-03-09 03:49:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646797780000|2022-03-09 03:49:40|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646797790000|2022-03-09 03:49:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646797800000|2022-03-09 03:50:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646797820000|2022-03-09 03:50:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646797830000|2022-03-09 03:50:30|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646797860000|2022-03-09 03:51:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646797920000|2022-03-09 03:52:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646797930000|2022-03-09 03:52:10|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646797960000|2022-03-09 03:52:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646797970000|2022-03-09 03:52:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646798000000|2022-03-09 03:53:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1646798010000|2022-03-09 03:53:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646798040000|2022-03-09 03:54:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646798080000|2022-03-09 03:54:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646798090000|2022-03-09 03:54:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646798110000|2022-03-09 03:55:10|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646798120000|2022-03-09 03:55:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646798130000|2022-03-09 03:55:30|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646798140000|2022-03-09 03:55:40|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1646798150000|2022-03-09 03:55:50|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1646798160000|2022-03-09 03:56:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646798170000|2022-03-09 03:56:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646798180000|2022-03-09 03:56:20|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646798190000|2022-03-09 03:56:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646798200000|2022-03-09 03:56:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646798210000|2022-03-09 03:56:50|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646798220000|2022-03-09 03:57:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646798230000|2022-03-09 03:57:10|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1646798240000|2022-03-09 03:57:20|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1646798250000|2022-03-09 03:57:30|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1646798260000|2022-03-09 03:57:40|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1646798270000|2022-03-09 03:57:50|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1646798290000|2022-03-09 03:58:10|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646798300000|2022-03-09 03:58:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646798310000|2022-03-09 03:58:30|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1646798340000|2022-03-09 03:59:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1646798350000|2022-03-09 03:59:10|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1646798360000|2022-03-09 03:59:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646798370000|2022-03-09 03:59:30|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646798380000|2022-03-09 03:59:40|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1646798390000|2022-03-09 03:59:50|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1646798400000|2022-03-09 04:00:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646798410000|2022-03-09 04:00:10|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1646798420000|2022-03-09 04:00:20|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1646798430000|2022-03-09 04:00:30|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1646798440000|2022-03-09 04:00:40|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1646798450000|2022-03-09 04:00:50|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1646798460000|2022-03-09 04:01:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646798470000|2022-03-09 04:01:10|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1646798480000|2022-03-09 04:01:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646798490000|2022-03-09 04:01:30|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1646798500000|2022-03-09 04:01:40|2.06|0.86|2.13|0.93|2.13|0.93|2.06|0.86|0
1646798510000|2022-03-09 04:01:50|2.11|0.91|2.12|0.92|2.12|0.92|2.08|0.88|0
1646798520000|2022-03-09 04:02:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1646798530000|2022-03-09 04:02:10|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1646798540000|2022-03-09 04:02:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646798550000|2022-03-09 04:02:30|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1646798570000|2022-03-09 04:02:50|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1646798580000|2022-03-09 04:03:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646798590000|2022-03-09 04:03:10|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1646798600000|2022-03-09 04:03:20|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646798610000|2022-03-09 04:03:30|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1646798620000|2022-03-09 04:03:40|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1646798640000|2022-03-09 04:04:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646798650000|2022-03-09 04:04:10|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1646798660000|2022-03-09 04:04:20|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1646798670000|2022-03-09 04:04:30|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646798680000|2022-03-09 04:04:40|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646798690000|2022-03-09 04:04:50|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646798700000|2022-03-09 04:05:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646798710000|2022-03-09 04:05:10|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1646798720000|2022-03-09 04:05:20|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1646798750000|2022-03-09 04:05:50|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646798760000|2022-03-09 04:06:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646798770000|2022-03-09 04:06:10|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646798790000|2022-03-09 04:06:30|2.14|0.94|2.2|1|2.2|1|2.14|0.94|0
1646798810000|2022-03-09 04:06:50|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1646798820000|2022-03-09 04:07:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1646798830000|2022-03-09 04:07:10|2.14|0.94|2.15|0.95|2.15|0.95|2.13|0.93|0
1646798840000|2022-03-09 04:07:20|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646798850000|2022-03-09 04:07:30|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1646798870000|2022-03-09 04:07:50|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1646798880000|2022-03-09 04:08:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646798890000|2022-03-09 04:08:10|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646798900000|2022-03-09 04:08:20|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646798910000|2022-03-09 04:08:30|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646798940000|2022-03-09 04:09:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646798950000|2022-03-09 04:09:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646798960000|2022-03-09 04:09:20|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646798970000|2022-03-09 04:09:30|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1646798980000|2022-03-09 04:09:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646799000000|2022-03-09 04:10:00|2.16|0.96|2.13|0.93|2.16|0.96|2.13|0.93|0
1646799010000|2022-03-09 04:10:10|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1646799020000|2022-03-09 04:10:20|2.08|0.88|2.1|0.9|2.11|0.91|2.08|0.88|0
1646799030000|2022-03-09 04:10:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646799040000|2022-03-09 04:10:40|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1646799050000|2022-03-09 04:10:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646799060000|2022-03-09 04:11:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1646799070000|2022-03-09 04:11:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646799080000|2022-03-09 04:11:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646799090000|2022-03-09 04:11:30|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646799100000|2022-03-09 04:11:40|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646799110000|2022-03-09 04:11:50|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1646799120000|2022-03-09 04:12:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646799130000|2022-03-09 04:12:10|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1646799140000|2022-03-09 04:12:20|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646799150000|2022-03-09 04:12:30|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646799160000|2022-03-09 04:12:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646799170000|2022-03-09 04:12:50|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646799180000|2022-03-09 04:13:00|2.16|0.96|2.15|0.95|2.16|0.96|2.14|0.94|0
1646799190000|2022-03-09 04:13:10|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1646799220000|2022-03-09 04:13:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646799230000|2022-03-09 04:13:50|2.15|0.95|2.19|0.99|2.19|0.99|2.15|0.95|0
1646799240000|2022-03-09 04:14:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1646799250000|2022-03-09 04:14:10|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1646799260000|2022-03-09 04:14:20|2.2|1|2.2|1|2.2|1|2.2|1|0
1646799270000|2022-03-09 04:14:30|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1646799280000|2022-03-09 04:14:40|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646799290000|2022-03-09 04:14:50|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1646799300000|2022-03-09 04:15:00|2.23|1.03|2.2|1|2.23|1.03|2.2|1|0
1646799310000|2022-03-09 04:15:10|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646799320000|2022-03-09 04:15:20|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646799330000|2022-03-09 04:15:30|2.2|1|2.2|1|2.2|1|2.2|1|0
1646799340000|2022-03-09 04:15:40|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1646799350000|2022-03-09 04:15:50|2.2|1|2.2|1|2.2|1|2.2|1|0
1646799360000|2022-03-09 04:16:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646799370000|2022-03-09 04:16:10|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646799380000|2022-03-09 04:16:20|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646799390000|2022-03-09 04:16:30|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646799400000|2022-03-09 04:16:40|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646799410000|2022-03-09 04:16:50|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646799420000|2022-03-09 04:17:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646799430000|2022-03-09 04:17:10|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646799440000|2022-03-09 04:17:20|2.2|1|2.2|1|2.2|1|2.2|1|0
1646799450000|2022-03-09 04:17:30|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1646799460000|2022-03-09 04:17:40|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1646799470000|2022-03-09 04:17:50|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646799480000|2022-03-09 04:18:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1646799490000|2022-03-09 04:18:10|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1646799530000|2022-03-09 04:18:50|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646799540000|2022-03-09 04:19:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646799550000|2022-03-09 04:19:10|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1646799560000|2022-03-09 04:19:20|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1646799570000|2022-03-09 04:19:30|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1646799580000|2022-03-09 04:19:40|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646799590000|2022-03-09 04:19:50|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1646799600000|2022-03-09 04:20:00|2.25|1.05|2.28|1.08|2.28|1.08|2.25|1.05|0
1646799610000|2022-03-09 04:20:10|2.27|1.07|2.27|1.07|2.27|1.07|2.25|1.05|0
1646799620000|2022-03-09 04:20:20|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1646799630000|2022-03-09 04:20:30|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1646799640000|2022-03-09 04:20:40|2.24|1.04|2.27|1.07|2.27|1.07|2.24|1.04|0
1646799650000|2022-03-09 04:20:50|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646799660000|2022-03-09 04:21:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1646799670000|2022-03-09 04:21:10|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1646799680000|2022-03-09 04:21:20|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646799690000|2022-03-09 04:21:30|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1646799700000|2022-03-09 04:21:40|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1646799720000|2022-03-09 04:22:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646799730000|2022-03-09 04:22:10|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1646799740000|2022-03-09 04:22:20|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1646799750000|2022-03-09 04:22:30|2.28|1.08|2.25|1.05|2.28|1.08|2.25|1.05|0
1646799760000|2022-03-09 04:22:40|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1646799770000|2022-03-09 04:22:50|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1646799780000|2022-03-09 04:23:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1646799790000|2022-03-09 04:23:10|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646799800000|2022-03-09 04:23:20|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646799810000|2022-03-09 04:23:30|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1646799830000|2022-03-09 04:23:50|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646799840000|2022-03-09 04:24:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646799860000|2022-03-09 04:24:20|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1646799870000|2022-03-09 04:24:30|2.3|1.1|2.27|1.07|2.3|1.1|2.27|1.07|0
1646799890000|2022-03-09 04:24:50|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1646799910000|2022-03-09 04:25:10|2.26|1.06|2.24|1.04|2.26|1.06|2.22|1.02|0
1646799920000|2022-03-09 04:25:20|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1646799940000|2022-03-09 04:25:40|2.33|1.13|2.02|0.82|2.33|1.13|2.02|0.82|0
1646799950000|2022-03-09 04:25:50|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1646799960000|2022-03-09 04:26:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1646799970000|2022-03-09 04:26:10|2.31|1.11|2.63|1.43|2.63|1.43|2.31|1.11|0
1646799980000|2022-03-09 04:26:20|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646799990000|2022-03-09 04:26:30|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1646800000000|2022-03-09 04:26:40|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646800010000|2022-03-09 04:26:50|2.61|1.41|2.64|1.44|2.64|1.44|2.61|1.41|0
1646800020000|2022-03-09 04:27:00|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1646800030000|2022-03-09 04:27:10|2.65|1.45|2.68|1.48|2.68|1.48|2.65|1.45|0
1646800040000|2022-03-09 04:27:20|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1646800060000|2022-03-09 04:27:40|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1646800070000|2022-03-09 04:27:50|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1646800080000|2022-03-09 04:28:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1646800090000|2022-03-09 04:28:10|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1646800100000|2022-03-09 04:28:20|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646800110000|2022-03-09 04:28:30|2.73|1.53|2.77|1.57|2.77|1.57|2.72|1.52|0
1646800120000|2022-03-09 04:28:40|2.79|1.59|2.77|1.57|2.8|1.6|2.77|1.57|0
1646800130000|2022-03-09 04:28:50|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1646800140000|2022-03-09 04:29:00|2.83|1.63|2.9|1.7|2.9|1.7|2.82|1.62|0
1646800150000|2022-03-09 04:29:10|2.96|1.76|2.94|1.74|2.96|1.76|2.93|1.73|0
1646800160000|2022-03-09 04:29:20|2.96|1.76|2.94|1.74|2.97|1.77|2.93|1.73|0
1646800170000|2022-03-09 04:29:30|2.95|1.75|2.93|1.73|2.96|1.76|2.93|1.73|0
1646800180000|2022-03-09 04:29:40|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1646800190000|2022-03-09 04:29:50|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646800200000|2022-03-09 04:30:00|3.01|1.81|2.98|1.78|3.01|1.81|2.98|1.78|0
1646800210000|2022-03-09 04:30:10|2.97|1.77|2.98|1.78|2.98|1.78|2.95|1.75|0
1646800220000|2022-03-09 04:30:20|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1646800230000|2022-03-09 04:30:30|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1646800240000|2022-03-09 04:30:40|2.95|1.75|2.98|1.78|2.98|1.78|2.95|1.75|0
1646800250000|2022-03-09 04:30:50|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1646800260000|2022-03-09 04:31:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1646800270000|2022-03-09 04:31:10|3|1.8|3|1.8|3|1.8|3|1.8|0
1646800280000|2022-03-09 04:31:20|3.01|1.81|2.98|1.78|3.01|1.81|2.98|1.78|0
1646800290000|2022-03-09 04:31:30|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1646800300000|2022-03-09 04:31:40|3|1.8|2.94|1.74|3|1.8|2.94|1.74|0
1646800310000|2022-03-09 04:31:50|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1646800320000|2022-03-09 04:32:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1646800330000|2022-03-09 04:32:10|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1646800340000|2022-03-09 04:32:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646800350000|2022-03-09 04:32:30|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1646800360000|2022-03-09 04:32:40|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646800370000|2022-03-09 04:32:50|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1646800380000|2022-03-09 04:33:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646800390000|2022-03-09 04:33:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646800400000|2022-03-09 04:33:20|2.93|1.73|2.9|1.7|2.93|1.73|2.9|1.7|0
1646800410000|2022-03-09 04:33:30|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1646800420000|2022-03-09 04:33:40|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1646800430000|2022-03-09 04:33:50|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1646800440000|2022-03-09 04:34:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1646800450000|2022-03-09 04:34:10|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1646800460000|2022-03-09 04:34:20|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1646800470000|2022-03-09 04:34:30|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1646800480000|2022-03-09 04:34:40|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646800490000|2022-03-09 04:34:50|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646800500000|2022-03-09 04:35:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1646800510000|2022-03-09 04:35:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646800520000|2022-03-09 04:35:20|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1646800530000|2022-03-09 04:35:30|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1646800540000|2022-03-09 04:35:40|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1646800550000|2022-03-09 04:35:50|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1646800560000|2022-03-09 04:36:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646800570000|2022-03-09 04:36:10|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646800580000|2022-03-09 04:36:20|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646800590000|2022-03-09 04:36:30|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646800600000|2022-03-09 04:36:40|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1646800610000|2022-03-09 04:36:50|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646800620000|2022-03-09 04:37:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646800630000|2022-03-09 04:37:10|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1646800640000|2022-03-09 04:37:20|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646800650000|2022-03-09 04:37:30|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1646800670000|2022-03-09 04:37:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646800680000|2022-03-09 04:38:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646800690000|2022-03-09 04:38:10|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1646800700000|2022-03-09 04:38:20|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1646800710000|2022-03-09 04:38:30|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1646800720000|2022-03-09 04:38:40|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646800740000|2022-03-09 04:39:00|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1646800750000|2022-03-09 04:39:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1646800760000|2022-03-09 04:39:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1646800770000|2022-03-09 04:39:30|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1646800790000|2022-03-09 04:39:50|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1646800800000|2022-03-09 04:40:00|3.05|1.85|3.02|1.82|3.05|1.85|3.02|1.82|0
1646800810000|2022-03-09 04:40:10|3.01|1.81|2.96|1.76|3.01|1.81|2.96|1.76|0
1646800820000|2022-03-09 04:40:20|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646800830000|2022-03-09 04:40:30|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1646800840000|2022-03-09 04:40:40|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1646800850000|2022-03-09 04:40:50|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1646800860000|2022-03-09 04:41:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1646800870000|2022-03-09 04:41:10|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646800880000|2022-03-09 04:41:20|2.95|1.75|2.98|1.78|2.98|1.78|2.95|1.75|0
1646800890000|2022-03-09 04:41:30|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1646800900000|2022-03-09 04:41:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1646800910000|2022-03-09 04:41:50|3.02|1.82|3.04|1.84|3.04|1.84|3.01|1.81|0
1646800920000|2022-03-09 04:42:00|3|1.8|3.03|1.83|3.03|1.83|3|1.8|0
1646800930000|2022-03-09 04:42:10|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1646800940000|2022-03-09 04:42:20|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1646800950000|2022-03-09 04:42:30|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1646800960000|2022-03-09 04:42:40|2.98|1.78|2.95|1.75|2.98|1.78|2.95|1.75|0
1646800970000|2022-03-09 04:42:50|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646800980000|2022-03-09 04:43:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646801000000|2022-03-09 04:43:20|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646801010000|2022-03-09 04:43:30|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1646801020000|2022-03-09 04:43:40|2.91|1.71|2.92|1.72|2.93|1.73|2.91|1.71|0
1646801030000|2022-03-09 04:43:50|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1646801040000|2022-03-09 04:44:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1646801050000|2022-03-09 04:44:10|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1646801060000|2022-03-09 04:44:20|2.9|1.7|2.91|1.71|2.91|1.71|2.89|1.69|0
1646801070000|2022-03-09 04:44:30|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646801080000|2022-03-09 04:44:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646801090000|2022-03-09 04:44:50|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1646801100000|2022-03-09 04:45:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1646801110000|2022-03-09 04:45:10|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646801120000|2022-03-09 04:45:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646801130000|2022-03-09 04:45:30|2.93|1.73|2.9|1.7|2.93|1.73|2.9|1.7|0
1646801140000|2022-03-09 04:45:40|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1646801150000|2022-03-09 04:45:50|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1646801160000|2022-03-09 04:46:00|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1646801190000|2022-03-09 04:46:30|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1646801200000|2022-03-09 04:46:40|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1646801210000|2022-03-09 04:46:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646801220000|2022-03-09 04:47:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1646801240000|2022-03-09 04:47:20|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1646801250000|2022-03-09 04:47:30|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1646801270000|2022-03-09 04:47:50|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1646801280000|2022-03-09 04:48:00|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1646801300000|2022-03-09 04:48:20|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1646801310000|2022-03-09 04:48:30|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1646801320000|2022-03-09 04:48:40|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1646801330000|2022-03-09 04:48:50|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1646801350000|2022-03-09 04:49:10|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1646801360000|2022-03-09 04:49:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646801370000|2022-03-09 04:49:30|3|1.8|3.01|1.81|3.01|1.81|2.98|1.78|0
1646801380000|2022-03-09 04:49:40|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1646801390000|2022-03-09 04:49:50|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1646801400000|2022-03-09 04:50:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1646801410000|2022-03-09 04:50:10|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1646801420000|2022-03-09 04:50:20|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1646801430000|2022-03-09 04:50:30|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1646801440000|2022-03-09 04:50:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1646801450000|2022-03-09 04:50:50|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1646801460000|2022-03-09 04:51:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1646801470000|2022-03-09 04:51:10|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646801480000|2022-03-09 04:51:20|2.95|1.75|2.98|1.78|2.98|1.78|2.95|1.75|0
1646801490000|2022-03-09 04:51:30|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646801500000|2022-03-09 04:51:40|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1646801510000|2022-03-09 04:51:50|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1646801520000|2022-03-09 04:52:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646801530000|2022-03-09 04:52:10|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646801540000|2022-03-09 04:52:20|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646801550000|2022-03-09 04:52:30|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646801560000|2022-03-09 04:52:40|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646801570000|2022-03-09 04:52:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646801580000|2022-03-09 04:53:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646801590000|2022-03-09 04:53:10|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646801600000|2022-03-09 04:53:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1646801610000|2022-03-09 04:53:30|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1646801620000|2022-03-09 04:53:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646801630000|2022-03-09 04:53:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646801640000|2022-03-09 04:54:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1646801650000|2022-03-09 04:54:10|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1646801660000|2022-03-09 04:54:20|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646801670000|2022-03-09 04:54:30|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1646801680000|2022-03-09 04:54:40|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1646801690000|2022-03-09 04:54:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1646801700000|2022-03-09 04:55:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646801710000|2022-03-09 04:55:10|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1646801720000|2022-03-09 04:55:20|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1646801740000|2022-03-09 04:55:40|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1646801750000|2022-03-09 04:55:50|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646801760000|2022-03-09 04:56:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1646801780000|2022-03-09 04:56:20|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646801790000|2022-03-09 04:56:30|2.99|1.79|3.02|1.82|3.02|1.82|2.99|1.79|0
1646801810000|2022-03-09 04:56:50|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1646801820000|2022-03-09 04:57:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1646801830000|2022-03-09 04:57:10|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1646801840000|2022-03-09 04:57:20|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1646801860000|2022-03-09 04:57:40|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1646801870000|2022-03-09 04:57:50|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1646801890000|2022-03-09 04:58:10|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1646801930000|2022-03-09 04:58:50|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1646801940000|2022-03-09 04:59:00|2.96|1.76|2.93|1.73|2.96|1.76|2.93|1.73|0
1646801950000|2022-03-09 04:59:10|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1646801960000|2022-03-09 04:59:20|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1646801980000|2022-03-09 04:59:40|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1646801990000|2022-03-09 04:59:50|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1646802000000|2022-03-09 05:00:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1646802020000|2022-03-09 05:00:20|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1646802040000|2022-03-09 05:00:40|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1646802050000|2022-03-09 05:00:50|2.88|1.68|2.83|1.63|2.88|1.68|2.83|1.63|0
1646802060000|2022-03-09 05:01:00|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1646802070000|2022-03-09 05:01:10|2.83|1.63|2.82|1.62|2.84|1.64|2.82|1.62|0
1646802080000|2022-03-09 05:01:20|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1646802090000|2022-03-09 05:01:30|2.81|1.61|2.76|1.56|2.81|1.61|2.76|1.56|0
1646802100000|2022-03-09 05:01:40|2.75|1.55|2.76|1.56|2.76|1.56|2.73|1.53|0
1646802110000|2022-03-09 05:01:50|2.77|1.57|2.77|1.57|2.77|1.57|2.75|1.55|0
1646802120000|2022-03-09 05:02:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1646802140000|2022-03-09 05:02:20|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1646802150000|2022-03-09 05:02:30|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1646802160000|2022-03-09 05:02:40|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1646802170000|2022-03-09 05:02:50|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1646802180000|2022-03-09 05:03:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1646802190000|2022-03-09 05:03:10|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1646802200000|2022-03-09 05:03:20|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1646802210000|2022-03-09 05:03:30|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646802220000|2022-03-09 05:03:40|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1646802230000|2022-03-09 05:03:50|2.75|1.55|2.76|1.56|2.77|1.57|2.75|1.55|0
1646802240000|2022-03-09 05:04:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1646802250000|2022-03-09 05:04:10|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1646802260000|2022-03-09 05:04:20|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646802270000|2022-03-09 05:04:30|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1646802280000|2022-03-09 05:04:40|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1646802290000|2022-03-09 05:04:50|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646802300000|2022-03-09 05:05:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646802310000|2022-03-09 05:05:10|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1646802320000|2022-03-09 05:05:20|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1646802330000|2022-03-09 05:05:30|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1646802340000|2022-03-09 05:05:40|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646802350000|2022-03-09 05:05:50|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1646802360000|2022-03-09 05:06:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646802370000|2022-03-09 05:06:10|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1646802380000|2022-03-09 05:06:20|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1646802390000|2022-03-09 05:06:30|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1646802400000|2022-03-09 05:06:40|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1646802410000|2022-03-09 05:06:50|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646802420000|2022-03-09 05:07:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1646802430000|2022-03-09 05:07:10|2.75|1.55|2.76|1.56|2.77|1.57|2.75|1.55|0
1646802440000|2022-03-09 05:07:20|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646802450000|2022-03-09 05:07:30|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646802460000|2022-03-09 05:07:40|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1646802470000|2022-03-09 05:07:50|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1646802490000|2022-03-09 05:08:10|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646802500000|2022-03-09 05:08:20|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1646802520000|2022-03-09 05:08:40|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646802530000|2022-03-09 05:08:50|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646802570000|2022-03-09 05:09:30|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1646802580000|2022-03-09 05:09:40|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646802590000|2022-03-09 05:09:50|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1646802600000|2022-03-09 05:10:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1646802610000|2022-03-09 05:10:10|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1646802620000|2022-03-09 05:10:20|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1646802630000|2022-03-09 05:10:30|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1646802640000|2022-03-09 05:10:40|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1646802650000|2022-03-09 05:10:50|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1646802660000|2022-03-09 05:11:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1646802670000|2022-03-09 05:11:10|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1646802680000|2022-03-09 05:11:20|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646802690000|2022-03-09 05:11:30|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646802700000|2022-03-09 05:11:40|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1646802720000|2022-03-09 05:12:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1646802730000|2022-03-09 05:12:10|2.78|1.58|2.77|1.57|2.78|1.58|2.75|1.55|0
1646802740000|2022-03-09 05:12:20|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1646802750000|2022-03-09 05:12:30|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646802770000|2022-03-09 05:12:50|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646802780000|2022-03-09 05:13:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646802790000|2022-03-09 05:13:10|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1646802800000|2022-03-09 05:13:20|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1646802810000|2022-03-09 05:13:30|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1646802820000|2022-03-09 05:13:40|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646802830000|2022-03-09 05:13:50|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1646802840000|2022-03-09 05:14:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1646802850000|2022-03-09 05:14:10|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1646802860000|2022-03-09 05:14:20|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1646802870000|2022-03-09 05:14:30|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1646802880000|2022-03-09 05:14:40|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1646802890000|2022-03-09 05:14:50|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1646802900000|2022-03-09 05:15:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1646802910000|2022-03-09 05:15:10|2.69|1.49|2.7|1.5|2.7|1.5|2.68|1.48|0
1646802920000|2022-03-09 05:15:20|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1646802930000|2022-03-09 05:15:30|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1646802940000|2022-03-09 05:15:40|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1646802950000|2022-03-09 05:15:50|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1646802960000|2022-03-09 05:16:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1646802970000|2022-03-09 05:16:10|2.69|1.49|2.65|1.45|2.69|1.49|2.64|1.44|0
1646802980000|2022-03-09 05:16:20|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646802990000|2022-03-09 05:16:30|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1646803000000|2022-03-09 05:16:40|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1646803010000|2022-03-09 05:16:50|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646803020000|2022-03-09 05:17:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1646803030000|2022-03-09 05:17:10|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646803040000|2022-03-09 05:17:20|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1646803050000|2022-03-09 05:17:30|2.59|1.39|2.61|1.41|2.61|1.41|2.58|1.38|0
1646803070000|2022-03-09 05:17:50|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646803080000|2022-03-09 05:18:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1646803090000|2022-03-09 05:18:10|2.62|1.42|2.61|1.41|2.62|1.42|2.6|1.4|0
1646803100000|2022-03-09 05:18:20|2.62|1.42|2.62|1.42|2.62|1.42|2.6|1.4|0
1646803110000|2022-03-09 05:18:30|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1646803120000|2022-03-09 05:18:40|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1646803130000|2022-03-09 05:18:50|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646803140000|2022-03-09 05:19:00|2.62|1.42|2.63|1.43|2.65|1.45|2.62|1.42|0
1646803150000|2022-03-09 05:19:10|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646803160000|2022-03-09 05:19:20|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646803170000|2022-03-09 05:19:30|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1646803180000|2022-03-09 05:19:40|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646803190000|2022-03-09 05:19:50|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1646803200000|2022-03-09 05:20:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646803210000|2022-03-09 05:20:10|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646803220000|2022-03-09 05:20:20|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1646803230000|2022-03-09 05:20:30|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1646803240000|2022-03-09 05:20:40|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1646803250000|2022-03-09 05:20:50|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1646803260000|2022-03-09 05:21:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1646803300000|2022-03-09 05:21:40|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1646803310000|2022-03-09 05:21:50|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1646803320000|2022-03-09 05:22:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1646803340000|2022-03-09 05:22:20|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1646803350000|2022-03-09 05:22:30|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1646803360000|2022-03-09 05:22:40|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1646803370000|2022-03-09 05:22:50|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1646803380000|2022-03-09 05:23:00|2.69|1.49|2.71|1.51|2.71|1.51|2.69|1.49|0
1646803390000|2022-03-09 05:23:10|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1646803400000|2022-03-09 05:23:20|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1646803410000|2022-03-09 05:23:30|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1646803420000|2022-03-09 05:23:40|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1646803430000|2022-03-09 05:23:50|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1646803440000|2022-03-09 05:24:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1646803450000|2022-03-09 05:24:10|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1646803460000|2022-03-09 05:24:20|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1646803470000|2022-03-09 05:24:30|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1646803480000|2022-03-09 05:24:40|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1646803490000|2022-03-09 05:24:50|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1646803500000|2022-03-09 05:25:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1646803510000|2022-03-09 05:25:10|2.67|1.47|2.66|1.46|2.67|1.47|2.65|1.45|0
1646803520000|2022-03-09 05:25:20|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1646803530000|2022-03-09 05:25:30|2.7|1.5|2.73|1.53|2.73|1.53|2.7|1.5|0
1646803540000|2022-03-09 05:25:40|2.77|1.57|2.82|1.62|2.84|1.64|2.77|1.57|0
1646803550000|2022-03-09 05:25:50|2.84|1.64|2.86|1.66|2.87|1.67|2.83|1.63|0
1646803560000|2022-03-09 05:26:00|2.87|1.67|2.93|1.73|2.93|1.73|2.87|1.67|0
1646803570000|2022-03-09 05:26:10|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646803580000|2022-03-09 05:26:20|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646803590000|2022-03-09 05:26:30|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1646803600000|2022-03-09 05:26:40|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1646803610000|2022-03-09 05:26:50|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1646803620000|2022-03-09 05:27:00|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1646803630000|2022-03-09 05:27:10|2.9|1.7|2.9|1.7|2.9|1.7|2.89|1.69|0
1646803640000|2022-03-09 05:27:20|2.92|1.72|2.92|1.72|2.92|1.72|2.9|1.7|0
1646803650000|2022-03-09 05:27:30|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1646803660000|2022-03-09 05:27:40|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1646803670000|2022-03-09 05:27:50|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1646803680000|2022-03-09 05:28:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1646803690000|2022-03-09 05:28:10|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1646803700000|2022-03-09 05:28:20|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1646803710000|2022-03-09 05:28:30|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1646803720000|2022-03-09 05:28:40|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1646803730000|2022-03-09 05:28:50|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1646803740000|2022-03-09 05:29:00|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1646803750000|2022-03-09 05:29:10|2.9|1.7|2.87|1.67|2.91|1.71|2.87|1.67|0
1646803760000|2022-03-09 05:29:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1646803770000|2022-03-09 05:29:30|2.85|1.65|2.88|1.68|2.88|1.68|2.85|1.65|0
1646803780000|2022-03-09 05:29:40|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1646803790000|2022-03-09 05:29:50|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1646803800000|2022-03-09 05:30:00|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1646803810000|2022-03-09 05:30:10|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1646803820000|2022-03-09 05:30:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1646803830000|2022-03-09 05:30:30|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1646803840000|2022-03-09 05:30:40|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1646803850000|2022-03-09 05:30:50|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1646803860000|2022-03-09 05:31:00|2.83|1.63|2.82|1.62|2.83|1.63|2.8|1.6|0
1646803870000|2022-03-09 05:31:10|2.81|1.61|2.84|1.64|2.84|1.64|2.81|1.61|0
1646803880000|2022-03-09 05:31:20|2.87|1.67|2.86|1.66|2.87|1.67|2.85|1.65|0
1646803890000|2022-03-09 05:31:30|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1646803900000|2022-03-09 05:31:40|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1646803910000|2022-03-09 05:31:50|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1646803920000|2022-03-09 05:32:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1646803930000|2022-03-09 05:32:10|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1646803940000|2022-03-09 05:32:20|2.84|1.64|2.83|1.63|2.84|1.64|2.81|1.61|0
1646803950000|2022-03-09 05:32:30|2.82|1.62|2.82|1.62|2.84|1.64|2.82|1.62|0
1646803960000|2022-03-09 05:32:40|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1646803970000|2022-03-09 05:32:50|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1646803980000|2022-03-09 05:33:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1646803990000|2022-03-09 05:33:10|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1646804000000|2022-03-09 05:33:20|2.72|1.52|2.67|1.47|2.72|1.52|2.67|1.47|0
1646804010000|2022-03-09 05:33:30|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1646804020000|2022-03-09 05:33:40|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1646804030000|2022-03-09 05:33:50|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646804040000|2022-03-09 05:34:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1646804050000|2022-03-09 05:34:10|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1646804060000|2022-03-09 05:34:20|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1646804090000|2022-03-09 05:34:50|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646804100000|2022-03-09 05:35:00|2.62|1.42|2.61|1.41|2.62|1.42|2.59|1.39|0
1646804110000|2022-03-09 05:35:10|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1646804120000|2022-03-09 05:35:20|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646804130000|2022-03-09 05:35:30|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1646804140000|2022-03-09 05:35:40|2.66|1.46|2.64|1.44|2.66|1.46|2.62|1.42|0
1646804150000|2022-03-09 05:35:50|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646804160000|2022-03-09 05:36:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1646804170000|2022-03-09 05:36:10|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646804180000|2022-03-09 05:36:20|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1646804190000|2022-03-09 05:36:30|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1646804200000|2022-03-09 05:36:40|2.54|1.34|2.57|1.37|2.57|1.37|2.54|1.34|0
1646804210000|2022-03-09 05:36:50|2.58|1.38|2.62|1.42|2.62|1.42|2.58|1.38|0
1646804220000|2022-03-09 05:37:00|2.61|1.41|2.59|1.39|2.61|1.41|2.58|1.38|0
1646804230000|2022-03-09 05:37:10|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1646804240000|2022-03-09 05:37:20|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1646804250000|2022-03-09 05:37:30|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646804260000|2022-03-09 05:37:40|2.52|1.32|2.44|1.24|2.52|1.32|2.44|1.24|0
1646804270000|2022-03-09 05:37:50|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1646804280000|2022-03-09 05:38:00|2.45|1.25|2.48|1.28|2.48|1.28|2.45|1.25|0
1646804290000|2022-03-09 05:38:10|2.46|1.26|2.48|1.28|2.48|1.28|2.44|1.24|0
1646804300000|2022-03-09 05:38:20|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646804310000|2022-03-09 05:38:30|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646804320000|2022-03-09 05:38:40|2.43|1.23|2.45|1.25|2.45|1.25|2.43|1.23|0
1646804330000|2022-03-09 05:38:50|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646804340000|2022-03-09 05:39:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1646804350000|2022-03-09 05:39:10|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1646804360000|2022-03-09 05:39:20|2.4|1.2|2.4|1.2|2.42|1.22|2.4|1.2|0
1646804370000|2022-03-09 05:39:30|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1646804380000|2022-03-09 05:39:40|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1646804390000|2022-03-09 05:39:50|2.38|1.18|2.37|1.17|2.38|1.18|2.36|1.16|0
1646804400000|2022-03-09 05:40:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1646804410000|2022-03-09 05:40:10|2.38|1.18|2.4|1.2|2.42|1.22|2.38|1.18|0
1646804420000|2022-03-09 05:40:20|2.39|1.19|2.4|1.2|2.4|1.2|2.38|1.18|0
1646804430000|2022-03-09 05:40:30|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1646804440000|2022-03-09 05:40:40|2.37|1.17|2.4|1.2|2.4|1.2|2.37|1.17|0
1646804450000|2022-03-09 05:40:50|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1646804460000|2022-03-09 05:41:00|2.41|1.21|2.42|1.22|2.43|1.23|2.41|1.21|0
1646804470000|2022-03-09 05:41:10|2.4|1.2|2.42|1.22|2.42|1.22|2.4|1.2|0
1646804480000|2022-03-09 05:41:20|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646804490000|2022-03-09 05:41:30|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646804500000|2022-03-09 05:41:40|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646804520000|2022-03-09 05:42:00|2.43|1.23|2.44|1.24|2.44|1.24|2.41|1.21|0
1646804530000|2022-03-09 05:42:10|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1646804540000|2022-03-09 05:42:20|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1646804550000|2022-03-09 05:42:30|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1646804570000|2022-03-09 05:42:50|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646804580000|2022-03-09 05:43:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646804590000|2022-03-09 05:43:10|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1646804600000|2022-03-09 05:43:20|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646804610000|2022-03-09 05:43:30|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1646804620000|2022-03-09 05:43:40|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1646804630000|2022-03-09 05:43:50|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646804640000|2022-03-09 05:44:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646804650000|2022-03-09 05:44:10|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646804660000|2022-03-09 05:44:20|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1646804680000|2022-03-09 05:44:40|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1646804690000|2022-03-09 05:44:50|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1646804700000|2022-03-09 05:45:00|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1646804710000|2022-03-09 05:45:10|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1646804720000|2022-03-09 05:45:20|2.42|1.22|2.43|1.23|2.44|1.24|2.42|1.22|0
1646804730000|2022-03-09 05:45:30|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646804740000|2022-03-09 05:45:40|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646804750000|2022-03-09 05:45:50|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646804760000|2022-03-09 05:46:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646804770000|2022-03-09 05:46:10|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646804780000|2022-03-09 05:46:20|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1646804790000|2022-03-09 05:46:30|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1646804800000|2022-03-09 05:46:40|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1646804810000|2022-03-09 05:46:50|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1646804820000|2022-03-09 05:47:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1646804830000|2022-03-09 05:47:10|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1646804840000|2022-03-09 05:47:20|2.39|1.19|2.34|1.14|2.39|1.19|2.34|1.14|0
1646804850000|2022-03-09 05:47:30|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1646804860000|2022-03-09 05:47:40|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646804870000|2022-03-09 05:47:50|2.32|1.12|2.32|1.12|2.34|1.14|2.32|1.12|0
1646804880000|2022-03-09 05:48:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646804890000|2022-03-09 05:48:10|2.32|1.12|2.33|1.13|2.33|1.13|2.31|1.11|0
1646804900000|2022-03-09 05:48:20|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1646804910000|2022-03-09 05:48:30|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1646804920000|2022-03-09 05:48:40|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1646804930000|2022-03-09 05:48:50|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1646804940000|2022-03-09 05:49:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646804950000|2022-03-09 05:49:10|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1646804960000|2022-03-09 05:49:20|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1646804970000|2022-03-09 05:49:30|2.3|1.1|2.29|1.09|2.32|1.12|2.29|1.09|0
1646804980000|2022-03-09 05:49:40|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646804990000|2022-03-09 05:49:50|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646805000000|2022-03-09 05:50:00|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1646805010000|2022-03-09 05:50:10|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1646805020000|2022-03-09 05:50:20|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1646805030000|2022-03-09 05:50:30|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1646805040000|2022-03-09 05:50:40|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646805050000|2022-03-09 05:50:50|2.29|1.09|2.3|1.1|2.31|1.11|2.29|1.09|0
1646805060000|2022-03-09 05:51:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646805070000|2022-03-09 05:51:10|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646805080000|2022-03-09 05:51:20|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1646805090000|2022-03-09 05:51:30|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1646805100000|2022-03-09 05:51:40|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1646805110000|2022-03-09 05:51:50|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1646805130000|2022-03-09 05:52:10|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1646805140000|2022-03-09 05:52:20|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646805150000|2022-03-09 05:52:30|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646805170000|2022-03-09 05:52:50|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646805180000|2022-03-09 05:53:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1646805190000|2022-03-09 05:53:10|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1646805200000|2022-03-09 05:53:20|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1646805210000|2022-03-09 05:53:30|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1646805220000|2022-03-09 05:53:40|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1646805230000|2022-03-09 05:53:50|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646805240000|2022-03-09 05:54:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1646805260000|2022-03-09 05:54:20|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1646805270000|2022-03-09 05:54:30|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1646805290000|2022-03-09 05:54:50|2.31|1.11|2.32|1.12|2.32|1.12|2.3|1.1|0
1646805300000|2022-03-09 05:55:00|2.33|1.13|2.32|1.12|2.33|1.13|2.31|1.11|0
1646805310000|2022-03-09 05:55:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646805320000|2022-03-09 05:55:20|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646805330000|2022-03-09 05:55:30|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1646805340000|2022-03-09 05:55:40|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1646805350000|2022-03-09 05:55:50|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1646805360000|2022-03-09 05:56:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1646805370000|2022-03-09 05:56:10|2.32|1.12|2.32|1.12|2.34|1.14|2.32|1.12|0
1646805380000|2022-03-09 05:56:20|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1646805390000|2022-03-09 05:56:30|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1646805400000|2022-03-09 05:56:40|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646805410000|2022-03-09 05:56:50|2.38|1.18|2.41|1.21|2.41|1.21|2.38|1.18|0
1646805420000|2022-03-09 05:57:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1646805430000|2022-03-09 05:57:10|2.41|1.21|2.4|1.2|2.42|1.22|2.39|1.19|0
1646805440000|2022-03-09 05:57:20|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646805450000|2022-03-09 05:57:30|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646805460000|2022-03-09 05:57:40|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1646805470000|2022-03-09 05:57:50|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1646805480000|2022-03-09 05:58:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1646805490000|2022-03-09 05:58:10|2.39|1.19|2.41|1.21|2.42|1.22|2.39|1.19|0
1646805500000|2022-03-09 05:58:20|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1646805510000|2022-03-09 05:58:30|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1646805520000|2022-03-09 05:58:40|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1646805530000|2022-03-09 05:58:50|2.37|1.17|2.36|1.16|2.38|1.18|2.36|1.16|0
1646805540000|2022-03-09 05:59:00|2.37|1.17|2.4|1.2|2.4|1.2|2.37|1.17|0
1646805550000|2022-03-09 05:59:10|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1646805560000|2022-03-09 05:59:20|2.37|1.17|2.39|1.19|2.39|1.19|2.35|1.15|0
1646805570000|2022-03-09 05:59:30|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1646805580000|2022-03-09 05:59:40|2.36|1.16|2.39|1.19|2.39|1.19|2.36|1.16|0
1646805590000|2022-03-09 05:59:50|2.4|1.2|2.42|1.22|2.42|1.22|2.38|1.18|0
1646805600000|2022-03-09 06:00:00|2.43|1.23|2.49|1.29|2.51|1.31|2.43|1.23|0
1646805610000|2022-03-09 06:00:10|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1646805620000|2022-03-09 06:00:20|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1646805630000|2022-03-09 06:00:30|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646805640000|2022-03-09 06:00:40|2.52|1.32|2.53|1.33|2.53|1.33|2.51|1.31|0
1646805650000|2022-03-09 06:00:50|2.51|1.31|2.52|1.32|2.53|1.33|2.51|1.31|0
1646805660000|2022-03-09 06:01:00|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1646805670000|2022-03-09 06:01:10|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646805680000|2022-03-09 06:01:20|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1646805690000|2022-03-09 06:01:30|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1646805700000|2022-03-09 06:01:40|2.48|1.28|2.49|1.29|2.49|1.29|2.46|1.26|0
1646805710000|2022-03-09 06:01:50|2.5|1.3|2.51|1.31|2.51|1.31|2.49|1.29|0
1646805720000|2022-03-09 06:02:00|2.52|1.32|2.49|1.29|2.52|1.32|2.49|1.29|0
1646805740000|2022-03-09 06:02:20|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1646805750000|2022-03-09 06:02:30|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1646805760000|2022-03-09 06:02:40|2.51|1.31|2.49|1.29|2.51|1.31|2.49|1.29|0
1646805770000|2022-03-09 06:02:50|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1646805780000|2022-03-09 06:03:00|2.49|1.29|2.55|1.35|2.55|1.35|2.49|1.29|0
1646805790000|2022-03-09 06:03:10|2.54|1.34|2.53|1.33|2.55|1.35|2.53|1.33|0
1646805800000|2022-03-09 06:03:20|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1646805810000|2022-03-09 06:03:30|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646805820000|2022-03-09 06:03:40|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1646805830000|2022-03-09 06:03:50|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1646805840000|2022-03-09 06:04:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646805850000|2022-03-09 06:04:10|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1646805860000|2022-03-09 06:04:20|2.44|1.24|2.42|1.22|2.44|1.24|2.42|1.22|0
1646805870000|2022-03-09 06:04:30|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646805880000|2022-03-09 06:04:40|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646805890000|2022-03-09 06:04:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646805900000|2022-03-09 06:05:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1646805910000|2022-03-09 06:05:10|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1646805920000|2022-03-09 06:05:20|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646805930000|2022-03-09 06:05:30|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646805940000|2022-03-09 06:05:40|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1646805950000|2022-03-09 06:05:50|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1646805960000|2022-03-09 06:06:00|2.46|1.26|2.49|1.29|2.5|1.3|2.46|1.26|0
1646805980000|2022-03-09 06:06:20|2.5|1.3|2.51|1.31|2.51|1.31|2.49|1.29|0
1646805990000|2022-03-09 06:06:30|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646806000000|2022-03-09 06:06:40|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1646806010000|2022-03-09 06:06:50|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1646806020000|2022-03-09 06:07:00|2.49|1.29|2.51|1.31|2.51|1.31|2.49|1.29|0
1646806040000|2022-03-09 06:07:20|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646806050000|2022-03-09 06:07:30|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646806060000|2022-03-09 06:07:40|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646806070000|2022-03-09 06:07:50|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646806080000|2022-03-09 06:08:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1646806090000|2022-03-09 06:08:10|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646806100000|2022-03-09 06:08:20|2.54|1.34|2.64|1.44|2.64|1.44|2.54|1.34|0
1646806110000|2022-03-09 06:08:30|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1646806120000|2022-03-09 06:08:40|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646806130000|2022-03-09 06:08:50|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646806140000|2022-03-09 06:09:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1646806150000|2022-03-09 06:09:10|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1646806160000|2022-03-09 06:09:20|2.67|1.47|2.66|1.46|2.67|1.47|2.65|1.45|0
1646806170000|2022-03-09 06:09:30|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1646806180000|2022-03-09 06:09:40|2.66|1.46|2.68|1.48|2.68|1.48|2.65|1.45|0
1646806190000|2022-03-09 06:09:50|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1646806200000|2022-03-09 06:10:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1646806210000|2022-03-09 06:10:10|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1646806220000|2022-03-09 06:10:20|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1646806230000|2022-03-09 06:10:30|2.68|1.48|2.72|1.52|2.72|1.52|2.68|1.48|0
1646806240000|2022-03-09 06:10:40|2.7|1.5|2.7|1.5|2.72|1.52|2.7|1.5|0
1646806250000|2022-03-09 06:10:50|2.71|1.51|2.72|1.52|2.72|1.52|2.7|1.5|0
1646806260000|2022-03-09 06:11:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1646806270000|2022-03-09 06:11:10|2.72|1.52|2.76|1.56|2.76|1.56|2.72|1.52|0
1646806280000|2022-03-09 06:11:20|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1646806300000|2022-03-09 06:11:40|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1646806310000|2022-03-09 06:11:50|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1646806320000|2022-03-09 06:12:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1646806330000|2022-03-09 06:12:10|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1646806340000|2022-03-09 06:12:20|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1646806350000|2022-03-09 06:12:30|2.73|1.53|2.71|1.51|2.73|1.53|2.71|1.51|0
1646806370000|2022-03-09 06:12:50|2.69|1.49|2.68|1.48|2.69|1.49|2.67|1.47|0
1646806380000|2022-03-09 06:13:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1646806390000|2022-03-09 06:13:10|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1646806400000|2022-03-09 06:13:20|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1646806410000|2022-03-09 06:13:30|2.66|1.46|2.63|1.43|2.66|1.46|2.63|1.43|0
1646806420000|2022-03-09 06:13:40|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1646806430000|2022-03-09 06:13:50|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1646806440000|2022-03-09 06:14:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1646806460000|2022-03-09 06:14:20|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1646806470000|2022-03-09 06:14:30|2.67|1.47|2.66|1.46|2.67|1.47|2.65|1.45|0
1646806480000|2022-03-09 06:14:40|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1646806490000|2022-03-09 06:14:50|2.64|1.44|2.62|1.42|2.65|1.45|2.62|1.42|0
1646806500000|2022-03-09 06:15:00|2.65|1.45|2.68|1.48|2.68|1.48|2.65|1.45|0
1646806510000|2022-03-09 06:15:10|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1646806520000|2022-03-09 06:15:20|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1646806530000|2022-03-09 06:15:30|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1646806540000|2022-03-09 06:15:40|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1646806550000|2022-03-09 06:15:50|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1646806560000|2022-03-09 06:16:00|2.67|1.47|2.7|1.5|2.7|1.5|2.67|1.47|0
1646806570000|2022-03-09 06:16:10|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1646806580000|2022-03-09 06:16:20|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1646806590000|2022-03-09 06:16:30|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1646806610000|2022-03-09 06:16:50|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1646806620000|2022-03-09 06:17:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1646806630000|2022-03-09 06:17:10|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1646806640000|2022-03-09 06:17:20|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1646806650000|2022-03-09 06:17:30|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646806660000|2022-03-09 06:17:40|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1646806670000|2022-03-09 06:17:50|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1646806680000|2022-03-09 06:18:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1646806690000|2022-03-09 06:18:10|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1646806710000|2022-03-09 06:18:30|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1646806730000|2022-03-09 06:18:50|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1646806740000|2022-03-09 06:19:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1646806750000|2022-03-09 06:19:10|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1646806760000|2022-03-09 06:19:20|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1646806770000|2022-03-09 06:19:30|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1646806780000|2022-03-09 06:19:40|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1646806790000|2022-03-09 06:19:50|2.73|1.53|2.72|1.52|2.73|1.53|2.7|1.5|0
1646806800000|2022-03-09 06:20:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1646806810000|2022-03-09 06:20:10|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1646806820000|2022-03-09 06:20:20|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1646806830000|2022-03-09 06:20:30|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1646806840000|2022-03-09 06:20:40|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1646806860000|2022-03-09 06:21:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1646806870000|2022-03-09 06:21:10|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646806880000|2022-03-09 06:21:20|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1646806890000|2022-03-09 06:21:30|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1646806900000|2022-03-09 06:21:40|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646806910000|2022-03-09 06:21:50|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1646806920000|2022-03-09 06:22:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1646806930000|2022-03-09 06:22:10|2.76|1.56|2.74|1.54|2.77|1.57|2.74|1.54|0
1646806940000|2022-03-09 06:22:20|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1646806950000|2022-03-09 06:22:30|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1646806960000|2022-03-09 06:22:40|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1646806970000|2022-03-09 06:22:50|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1646806980000|2022-03-09 06:23:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1646806990000|2022-03-09 06:23:10|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1646807000000|2022-03-09 06:23:20|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1646807010000|2022-03-09 06:23:30|2.68|1.48|2.7|1.5|2.7|1.5|2.68|1.48|0
1646807020000|2022-03-09 06:23:40|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1646807030000|2022-03-09 06:23:50|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1646807040000|2022-03-09 06:24:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1646807050000|2022-03-09 06:24:10|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1646807060000|2022-03-09 06:24:20|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1646807070000|2022-03-09 06:24:30|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1646807080000|2022-03-09 06:24:40|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646807090000|2022-03-09 06:24:50|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1646807100000|2022-03-09 06:25:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646807110000|2022-03-09 06:25:10|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1646807120000|2022-03-09 06:25:20|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1646807130000|2022-03-09 06:25:30|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1646807140000|2022-03-09 06:25:40|2.61|1.41|2.59|1.39|2.61|1.41|2.59|1.39|0
1646807150000|2022-03-09 06:25:50|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1646807160000|2022-03-09 06:26:00|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646807170000|2022-03-09 06:26:10|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1646807180000|2022-03-09 06:26:20|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1646807190000|2022-03-09 06:26:30|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1646807200000|2022-03-09 06:26:40|2.57|1.37|2.57|1.37|2.57|1.37|2.55|1.35|0
1646807210000|2022-03-09 06:26:50|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646807220000|2022-03-09 06:27:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1646807230000|2022-03-09 06:27:10|2.59|1.39|2.63|1.43|2.63|1.43|2.59|1.39|0
1646807240000|2022-03-09 06:27:20|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646807250000|2022-03-09 06:27:30|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646807260000|2022-03-09 06:27:40|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646807270000|2022-03-09 06:27:50|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1646807280000|2022-03-09 06:28:00|2.61|1.41|2.61|1.41|2.63|1.43|2.61|1.41|0
1646807290000|2022-03-09 06:28:10|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646807300000|2022-03-09 06:28:20|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1646807310000|2022-03-09 06:28:30|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646807320000|2022-03-09 06:28:40|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1646807330000|2022-03-09 06:28:50|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646807340000|2022-03-09 06:29:00|2.63|1.43|2.65|1.45|2.65|1.45|2.63|1.43|0
1646807350000|2022-03-09 06:29:10|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1646807360000|2022-03-09 06:29:20|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1646807370000|2022-03-09 06:29:30|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1646807380000|2022-03-09 06:29:40|2.67|1.47|2.72|1.52|2.72|1.52|2.67|1.47|0
1646807390000|2022-03-09 06:29:50|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1646807400000|2022-03-09 06:30:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1646807410000|2022-03-09 06:30:10|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1646807420000|2022-03-09 06:30:20|2.73|1.53|2.71|1.51|2.73|1.53|2.69|1.49|0
1646807430000|2022-03-09 06:30:30|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1646807440000|2022-03-09 06:30:40|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1646807450000|2022-03-09 06:30:50|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1646807460000|2022-03-09 06:31:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1646807470000|2022-03-09 06:31:10|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1646807480000|2022-03-09 06:31:20|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1646807490000|2022-03-09 06:31:30|2.65|1.45|2.61|1.41|2.65|1.45|2.61|1.41|0
1646807500000|2022-03-09 06:31:40|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646807530000|2022-03-09 06:32:10|2.63|1.43|2.66|1.46|2.67|1.47|2.63|1.43|0
1646807540000|2022-03-09 06:32:20|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1646807550000|2022-03-09 06:32:30|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646807560000|2022-03-09 06:32:40|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1646807570000|2022-03-09 06:32:50|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1646807580000|2022-03-09 06:33:00|2.71|1.51|2.71|1.51|2.71|1.51|2.69|1.49|0
1646807590000|2022-03-09 06:33:10|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1646807600000|2022-03-09 06:33:20|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1646807610000|2022-03-09 06:33:30|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646807620000|2022-03-09 06:33:40|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1646807630000|2022-03-09 06:33:50|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1646807640000|2022-03-09 06:34:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1646807650000|2022-03-09 06:34:10|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1646807660000|2022-03-09 06:34:20|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646807670000|2022-03-09 06:34:30|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1646807680000|2022-03-09 06:34:40|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1646807690000|2022-03-09 06:34:50|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1646807700000|2022-03-09 06:35:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1646807720000|2022-03-09 06:35:20|2.88|1.68|2.91|1.71|2.91|1.71|2.88|1.68|0
1646807730000|2022-03-09 06:35:30|2.92|1.72|2.94|1.74|2.95|1.75|2.92|1.72|0
1646807740000|2022-03-09 06:35:40|2.92|1.72|2.93|1.73|2.95|1.75|2.92|1.72|0
1646807760000|2022-03-09 06:36:00|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1646807770000|2022-03-09 06:36:10|2.94|1.74|2.98|1.78|2.98|1.78|2.94|1.74|0
1646807780000|2022-03-09 06:36:20|2.94|1.74|2.91|1.71|2.94|1.74|2.89|1.69|0
1646807790000|2022-03-09 06:36:30|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1646807800000|2022-03-09 06:36:40|2.88|1.68|2.84|1.64|2.88|1.68|2.84|1.64|0
1646807810000|2022-03-09 06:36:50|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1646807820000|2022-03-09 06:37:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646807830000|2022-03-09 06:37:10|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1646807840000|2022-03-09 06:37:20|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1646807850000|2022-03-09 06:37:30|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1646807860000|2022-03-09 06:37:40|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1646807870000|2022-03-09 06:37:50|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1646807880000|2022-03-09 06:38:00|2.84|1.64|2.81|1.61|2.84|1.64|2.81|1.61|0
1646807890000|2022-03-09 06:38:10|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1646807900000|2022-03-09 06:38:20|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1646807910000|2022-03-09 06:38:30|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1646807920000|2022-03-09 06:38:40|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646807930000|2022-03-09 06:38:50|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646807940000|2022-03-09 06:39:00|2.78|1.58|2.7|1.5|2.79|1.59|2.7|1.5|0
1646807950000|2022-03-09 06:39:10|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1646807960000|2022-03-09 06:39:20|2.7|1.5|2.68|1.48|2.71|1.51|2.67|1.47|0
1646807970000|2022-03-09 06:39:30|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1646807980000|2022-03-09 06:39:40|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646807990000|2022-03-09 06:39:50|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1646808000000|2022-03-09 06:40:00|2.62|1.42|2.59|1.39|2.62|1.42|2.59|1.39|0
1646808010000|2022-03-09 06:40:10|2.58|1.38|2.59|1.39|2.59|1.39|2.57|1.37|0
1646808020000|2022-03-09 06:40:20|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1646808030000|2022-03-09 06:40:30|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646808040000|2022-03-09 06:40:40|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1646808050000|2022-03-09 06:40:50|2.56|1.36|2.5|1.3|2.56|1.36|2.5|1.3|0
1646808060000|2022-03-09 06:41:00|2.51|1.31|2.53|1.33|2.53|1.33|2.51|1.31|0
1646808070000|2022-03-09 06:41:10|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646808080000|2022-03-09 06:41:20|2.53|1.33|2.55|1.35|2.55|1.35|2.53|1.33|0
1646808090000|2022-03-09 06:41:30|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646808100000|2022-03-09 06:41:40|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646808110000|2022-03-09 06:41:50|2.57|1.37|2.6|1.4|2.6|1.4|2.57|1.37|0
1646808120000|2022-03-09 06:42:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1646808130000|2022-03-09 06:42:10|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1646808140000|2022-03-09 06:42:20|2.61|1.41|2.6|1.4|2.61|1.41|2.58|1.38|0
1646808150000|2022-03-09 06:42:30|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1646808160000|2022-03-09 06:42:40|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646808170000|2022-03-09 06:42:50|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1646808190000|2022-03-09 06:43:10|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1646808200000|2022-03-09 06:43:20|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646808210000|2022-03-09 06:43:30|2.62|1.42|2.56|1.36|2.63|1.43|2.56|1.36|0
1646808220000|2022-03-09 06:43:40|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1646808230000|2022-03-09 06:43:50|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646808240000|2022-03-09 06:44:00|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1646808250000|2022-03-09 06:44:10|2.54|1.34|2.53|1.33|2.54|1.34|2.52|1.32|0
1646808260000|2022-03-09 06:44:20|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646808270000|2022-03-09 06:44:30|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646808280000|2022-03-09 06:44:40|2.55|1.35|2.56|1.36|2.56|1.36|2.54|1.34|0
1646808290000|2022-03-09 06:44:50|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1646808300000|2022-03-09 06:45:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646808310000|2022-03-09 06:45:10|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1646808320000|2022-03-09 06:45:20|2.58|1.38|2.56|1.36|2.59|1.39|2.56|1.36|0
1646808330000|2022-03-09 06:45:30|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646808340000|2022-03-09 06:45:40|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646808350000|2022-03-09 06:45:50|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1646808360000|2022-03-09 06:46:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1646808370000|2022-03-09 06:46:10|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1646808380000|2022-03-09 06:46:20|2.57|1.37|2.53|1.33|2.57|1.37|2.53|1.33|0
1646808390000|2022-03-09 06:46:30|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646808400000|2022-03-09 06:46:40|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1646808410000|2022-03-09 06:46:50|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646808430000|2022-03-09 06:47:10|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646808440000|2022-03-09 06:47:20|2.57|1.37|2.59|1.39|2.59|1.39|2.56|1.36|0
1646808450000|2022-03-09 06:47:30|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1646808460000|2022-03-09 06:47:40|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646808470000|2022-03-09 06:47:50|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1646808480000|2022-03-09 06:48:00|2.58|1.38|2.55|1.35|2.58|1.38|2.55|1.35|0
1646808490000|2022-03-09 06:48:10|2.58|1.38|2.59|1.39|2.59|1.39|2.57|1.37|0
1646808500000|2022-03-09 06:48:20|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646808520000|2022-03-09 06:48:40|2.61|1.41|2.62|1.42|2.63|1.43|2.61|1.41|0
1646808530000|2022-03-09 06:48:50|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646808540000|2022-03-09 06:49:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646808550000|2022-03-09 06:49:10|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646808560000|2022-03-09 06:49:20|2.51|1.31|2.5|1.3|2.51|1.31|2.48|1.28|0
1646808570000|2022-03-09 06:49:30|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1646808580000|2022-03-09 06:49:40|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1646808590000|2022-03-09 06:49:50|2.49|1.29|2.49|1.29|2.49|1.29|2.47|1.27|0
1646808600000|2022-03-09 06:50:00|2.48|1.28|2.51|1.31|2.52|1.32|2.48|1.28|0
1646808610000|2022-03-09 06:50:10|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1646808620000|2022-03-09 06:50:20|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646808640000|2022-03-09 06:50:40|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1646808650000|2022-03-09 06:50:50|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1646808660000|2022-03-09 06:51:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1646808670000|2022-03-09 06:51:10|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1646808680000|2022-03-09 06:51:20|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1646808690000|2022-03-09 06:51:30|2.7|1.5|2.71|1.51|2.71|1.51|2.69|1.49|0
1646808700000|2022-03-09 06:51:40|2.7|1.5|2.68|1.48|2.7|1.5|2.67|1.47|0
1646808710000|2022-03-09 06:51:50|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1646808720000|2022-03-09 06:52:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1646808730000|2022-03-09 06:52:10|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1646808750000|2022-03-09 06:52:30|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1646808760000|2022-03-09 06:52:40|2.71|1.51|2.75|1.55|2.75|1.55|2.71|1.51|0
1646808770000|2022-03-09 06:52:50|2.76|1.56|2.81|1.61|2.81|1.61|2.76|1.56|0
1646808780000|2022-03-09 06:53:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1646808790000|2022-03-09 06:53:10|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1646808800000|2022-03-09 06:53:20|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646808810000|2022-03-09 06:53:30|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1646808820000|2022-03-09 06:53:40|2.8|1.6|2.79|1.59|2.81|1.61|2.77|1.57|0
1646808830000|2022-03-09 06:53:50|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1646808840000|2022-03-09 06:54:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1646808850000|2022-03-09 06:54:10|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1646808860000|2022-03-09 06:54:20|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1646808870000|2022-03-09 06:54:30|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1646808880000|2022-03-09 06:54:40|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1646808890000|2022-03-09 06:54:50|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1646808900000|2022-03-09 06:55:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1646808910000|2022-03-09 06:55:10|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1646808920000|2022-03-09 06:55:20|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1646808930000|2022-03-09 06:55:30|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1646808940000|2022-03-09 06:55:40|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1646808950000|2022-03-09 06:55:50|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1646808960000|2022-03-09 06:56:00|2.77|1.57|2.78|1.58|2.78|1.58|2.76|1.56|0
1646808970000|2022-03-09 06:56:10|2.76|1.56|2.79|1.59|2.79|1.59|2.76|1.56|0
1646808980000|2022-03-09 06:56:20|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1646808990000|2022-03-09 06:56:30|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1646809000000|2022-03-09 06:56:40|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1646809010000|2022-03-09 06:56:50|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1646809020000|2022-03-09 06:57:00|2.77|1.57|2.79|1.59|2.79|1.59|2.77|1.57|0
1646809030000|2022-03-09 06:57:10|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1646809040000|2022-03-09 06:57:20|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1646809050000|2022-03-09 06:57:30|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646809060000|2022-03-09 06:57:40|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1646809070000|2022-03-09 06:57:50|2.77|1.57|2.79|1.59|2.79|1.59|2.77|1.57|0
1646809080000|2022-03-09 06:58:00|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646809090000|2022-03-09 06:58:10|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1646809100000|2022-03-09 06:58:20|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1646809110000|2022-03-09 06:58:30|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1646809120000|2022-03-09 06:58:40|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1646809130000|2022-03-09 06:58:50|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1646809140000|2022-03-09 06:59:00|2.82|1.62|2.78|1.58|2.82|1.62|2.78|1.58|0
1646809150000|2022-03-09 06:59:10|2.76|1.56|2.74|1.54|2.77|1.57|2.74|1.54|0
1646809160000|2022-03-09 06:59:20|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1646809170000|2022-03-09 06:59:30|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646809180000|2022-03-09 06:59:40|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1646809190000|2022-03-09 06:59:50|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1646809200000|2022-03-09 07:00:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1646809210000|2022-03-09 07:00:10|2.78|1.58|2.76|1.56|2.79|1.59|2.76|1.56|0
1646809220000|2022-03-09 07:00:20|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1646809230000|2022-03-09 07:00:30|2.72|1.52|2.68|1.48|2.72|1.52|2.68|1.48|0
1646809240000|2022-03-09 07:00:40|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1646809250000|2022-03-09 07:00:50|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1646809260000|2022-03-09 07:01:00|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1646809270000|2022-03-09 07:01:10|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1646809280000|2022-03-09 07:01:20|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646809290000|2022-03-09 07:01:30|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646809300000|2022-03-09 07:01:40|2.59|1.39|2.59|1.39|2.59|1.39|2.57|1.37|0
1646809310000|2022-03-09 07:01:50|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1646809320000|2022-03-09 07:02:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646809330000|2022-03-09 07:02:10|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1646809340000|2022-03-09 07:02:20|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1646809350000|2022-03-09 07:02:30|2.54|1.34|2.51|1.31|2.54|1.34|2.5|1.3|0
1646809360000|2022-03-09 07:02:40|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646809370000|2022-03-09 07:02:50|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646809380000|2022-03-09 07:03:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646809390000|2022-03-09 07:03:10|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646809400000|2022-03-09 07:03:20|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1646809410000|2022-03-09 07:03:30|2.58|1.38|2.65|1.45|2.65|1.45|2.58|1.38|0
1646809420000|2022-03-09 07:03:40|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1646809430000|2022-03-09 07:03:50|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1646809440000|2022-03-09 07:04:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1646809450000|2022-03-09 07:04:10|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1646809460000|2022-03-09 07:04:20|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1646809470000|2022-03-09 07:04:30|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1646809480000|2022-03-09 07:04:40|2.69|1.49|2.67|1.47|2.7|1.5|2.66|1.46|0
1646809490000|2022-03-09 07:04:50|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1646809500000|2022-03-09 07:05:00|2.71|1.51|2.75|1.55|2.75|1.55|2.71|1.51|0
1646809510000|2022-03-09 07:05:10|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1646809520000|2022-03-09 07:05:20|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1646809530000|2022-03-09 07:05:30|2.77|1.57|2.83|1.63|2.83|1.63|2.76|1.56|0
1646809540000|2022-03-09 07:05:40|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1646809550000|2022-03-09 07:05:50|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1646809560000|2022-03-09 07:06:00|2.83|1.63|2.85|1.65|2.87|1.67|2.83|1.63|0
1646809570000|2022-03-09 07:06:10|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646809580000|2022-03-09 07:06:20|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1646809590000|2022-03-09 07:06:30|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1646809600000|2022-03-09 07:06:40|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1646809610000|2022-03-09 07:06:50|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1646809620000|2022-03-09 07:07:00|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1646809640000|2022-03-09 07:07:20|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1646809650000|2022-03-09 07:07:30|2.86|1.66|2.89|1.69|2.89|1.69|2.86|1.66|0
1646809660000|2022-03-09 07:07:40|2.91|1.71|2.91|1.71|2.93|1.73|2.91|1.71|0
1646809670000|2022-03-09 07:07:50|2.92|1.72|2.88|1.68|2.92|1.72|2.88|1.68|0
1646809680000|2022-03-09 07:08:00|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1646809690000|2022-03-09 07:08:10|2.86|1.66|2.83|1.63|2.87|1.67|2.83|1.63|0
1646809700000|2022-03-09 07:08:20|2.86|1.66|2.9|1.7|2.9|1.7|2.85|1.65|0
1646809710000|2022-03-09 07:08:30|2.89|1.69|2.89|1.69|2.91|1.71|2.89|1.69|0
1646809720000|2022-03-09 07:08:40|2.9|1.7|2.88|1.68|2.9|1.7|2.87|1.67|0
1646809730000|2022-03-09 07:08:50|2.89|1.69|2.85|1.65|2.89|1.69|2.85|1.65|0
1646809740000|2022-03-09 07:09:00|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1646809750000|2022-03-09 07:09:10|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1646809760000|2022-03-09 07:09:20|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1646809770000|2022-03-09 07:09:30|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1646809780000|2022-03-09 07:09:40|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1646809790000|2022-03-09 07:09:50|2.85|1.65|2.88|1.68|2.88|1.68|2.85|1.65|0
1646809800000|2022-03-09 07:10:00|2.89|1.69|2.88|1.68|2.91|1.71|2.88|1.68|0
1646809810000|2022-03-09 07:10:10|2.9|1.7|2.91|1.71|2.91|1.71|2.89|1.69|0
1646809820000|2022-03-09 07:10:20|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1646809830000|2022-03-09 07:10:30|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1646809840000|2022-03-09 07:10:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1646809850000|2022-03-09 07:10:50|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1646809860000|2022-03-09 07:11:00|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1646809870000|2022-03-09 07:11:10|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1646809880000|2022-03-09 07:11:20|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1646809890000|2022-03-09 07:11:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646809900000|2022-03-09 07:11:40|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1646809910000|2022-03-09 07:11:50|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1646809920000|2022-03-09 07:12:00|2.89|1.69|2.9|1.7|2.91|1.71|2.89|1.69|0
1646809930000|2022-03-09 07:12:10|2.92|1.72|2.92|1.72|2.94|1.74|2.92|1.72|0
1646809940000|2022-03-09 07:12:20|2.93|1.73|2.85|1.65|2.93|1.73|2.85|1.65|0
1646809950000|2022-03-09 07:12:30|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1646809960000|2022-03-09 07:12:40|2.86|1.66|2.86|1.66|2.86|1.66|2.84|1.64|0
1646809970000|2022-03-09 07:12:50|2.83|1.63|2.85|1.65|2.86|1.66|2.83|1.63|0
1646809980000|2022-03-09 07:13:00|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1646809990000|2022-03-09 07:13:10|2.85|1.65|2.85|1.65|2.87|1.67|2.85|1.65|0
1646810000000|2022-03-09 07:13:20|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646810010000|2022-03-09 07:13:30|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646810020000|2022-03-09 07:13:40|2.83|1.63|2.85|1.65|2.85|1.65|2.82|1.62|0
1646810030000|2022-03-09 07:13:50|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1646810040000|2022-03-09 07:14:00|2.88|1.68|2.94|1.74|2.95|1.75|2.88|1.68|0
1646810050000|2022-03-09 07:14:10|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1646810060000|2022-03-09 07:14:20|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1646810070000|2022-03-09 07:14:30|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1646810080000|2022-03-09 07:14:40|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1646810090000|2022-03-09 07:14:50|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1646810100000|2022-03-09 07:15:00|2.87|1.67|2.9|1.7|2.93|1.73|2.87|1.67|0
1646810110000|2022-03-09 07:15:10|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1646810120000|2022-03-09 07:15:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646810130000|2022-03-09 07:15:30|2.93|1.73|2.98|1.78|2.98|1.78|2.91|1.71|0
1646810140000|2022-03-09 07:15:40|2.94|1.74|2.91|1.71|2.94|1.74|2.91|1.71|0
1646810150000|2022-03-09 07:15:50|2.87|1.67|2.87|1.67|2.89|1.69|2.87|1.67|0
1646810160000|2022-03-09 07:16:00|2.92|1.72|2.94|1.74|2.94|1.74|2.91|1.71|0
1646810170000|2022-03-09 07:16:10|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1646810180000|2022-03-09 07:16:20|2.99|1.79|2.98|1.78|3.01|1.81|2.97|1.77|0
1646810190000|2022-03-09 07:16:30|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1646810200000|2022-03-09 07:16:40|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1646810210000|2022-03-09 07:16:50|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1646810220000|2022-03-09 07:17:00|2.98|1.78|2.97|1.77|2.98|1.78|2.95|1.75|0
1646810230000|2022-03-09 07:17:10|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1646810240000|2022-03-09 07:17:20|2.99|1.79|2.97|1.77|2.99|1.79|2.96|1.76|0
1646810250000|2022-03-09 07:17:30|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1646810260000|2022-03-09 07:17:40|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1646810270000|2022-03-09 07:17:50|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1646810280000|2022-03-09 07:18:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1646810290000|2022-03-09 07:18:10|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1646810300000|2022-03-09 07:18:20|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1646810310000|2022-03-09 07:18:30|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1646810320000|2022-03-09 07:18:40|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1646810330000|2022-03-09 07:18:50|3.01|1.81|3.02|1.82|3.04|1.84|3.01|1.81|0
1646810340000|2022-03-09 07:19:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1646810350000|2022-03-09 07:19:10|3.01|1.81|3.02|1.82|3.03|1.83|3.01|1.81|0
1646810360000|2022-03-09 07:19:20|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1646810370000|2022-03-09 07:19:30|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1646810380000|2022-03-09 07:19:40|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1646810390000|2022-03-09 07:19:50|3.06|1.86|3.04|1.84|3.06|1.86|3.03|1.83|0
1646810400000|2022-03-09 07:20:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1646810410000|2022-03-09 07:20:10|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1646810420000|2022-03-09 07:20:20|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1646810430000|2022-03-09 07:20:30|3.04|1.84|3.03|1.83|3.06|1.86|3.03|1.83|0
1646810440000|2022-03-09 07:20:40|3.04|1.84|3.08|1.88|3.08|1.88|3.04|1.84|0
1646810450000|2022-03-09 07:20:50|3.07|1.87|3.03|1.83|3.07|1.87|3.03|1.83|0
1646810460000|2022-03-09 07:21:00|3.04|1.84|3.07|1.87|3.09|1.89|3.04|1.84|0
1646810470000|2022-03-09 07:21:10|3.05|1.85|3.06|1.86|3.06|1.86|3.04|1.84|0
1646810480000|2022-03-09 07:21:20|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1646810490000|2022-03-09 07:21:30|3.04|1.84|3.01|1.81|3.04|1.84|3.01|1.81|0
1646810500000|2022-03-09 07:21:40|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1646810510000|2022-03-09 07:21:50|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1646810520000|2022-03-09 07:22:00|3.01|1.81|3.03|1.83|3.04|1.84|3.01|1.81|0
1646810530000|2022-03-09 07:22:10|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1646810540000|2022-03-09 07:22:20|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1646810550000|2022-03-09 07:22:30|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1646810560000|2022-03-09 07:22:40|3.07|1.87|3.04|1.84|3.07|1.87|3.04|1.84|0
1646810570000|2022-03-09 07:22:50|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1646810580000|2022-03-09 07:23:00|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1646810590000|2022-03-09 07:23:10|3.03|1.83|3.05|1.85|3.06|1.86|3.03|1.83|0
1646810600000|2022-03-09 07:23:20|3.03|1.83|3.06|1.86|3.06|1.86|3.03|1.83|0
1646810610000|2022-03-09 07:23:30|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1646810620000|2022-03-09 07:23:40|3.06|1.86|3.07|1.87|3.07|1.87|3.05|1.85|0
1646810630000|2022-03-09 07:23:50|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1646810640000|2022-03-09 07:24:00|3.09|1.89|3.13|1.93|3.13|1.93|3.09|1.89|0
1646810650000|2022-03-09 07:24:10|3.11|1.91|3.13|1.93|3.13|1.93|3.11|1.91|0
1646810660000|2022-03-09 07:24:20|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1646810670000|2022-03-09 07:24:30|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1646810680000|2022-03-09 07:24:40|3.08|1.88|3.13|1.93|3.13|1.93|3.08|1.88|0
1646810690000|2022-03-09 07:24:50|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1646810700000|2022-03-09 07:25:00|3.09|1.89|3.09|1.89|3.11|1.91|3.09|1.89|0
1646810710000|2022-03-09 07:25:10|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1646810720000|2022-03-09 07:25:20|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1646810730000|2022-03-09 07:25:30|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1646810740000|2022-03-09 07:25:40|3.21|2.01|3.19|1.99|3.21|2.01|3.17|1.97|0
1646810750000|2022-03-09 07:25:50|3.15|1.95|3.17|1.97|3.17|1.97|3.14|1.94|0
1646810760000|2022-03-09 07:26:00|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1646810770000|2022-03-09 07:26:10|3.19|1.99|3.25|2.05|3.25|2.05|3.19|1.99|0
1646810780000|2022-03-09 07:26:20|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1646810790000|2022-03-09 07:26:30|3.27|2.07|3.24|2.04|3.27|2.07|3.24|2.04|0
1646810800000|2022-03-09 07:26:40|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1646810810000|2022-03-09 07:26:50|3.25|2.05|3.22|2.02|3.25|2.05|3.22|2.02|0
1646810820000|2022-03-09 07:27:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1646810830000|2022-03-09 07:27:10|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1646810840000|2022-03-09 07:27:20|3.27|2.07|3.28|2.08|3.28|2.08|3.26|2.06|0
1646810850000|2022-03-09 07:27:30|3.29|2.09|3.43|2.23|3.43|2.23|3.29|2.09|0
1646810860000|2022-03-09 07:27:40|3.42|2.22|3.48|2.28|3.48|2.28|3.42|2.22|0
1646810870000|2022-03-09 07:27:50|3.51|2.31|3.52|2.32|3.52|2.32|3.5|2.3|0
1646810880000|2022-03-09 07:28:00|3.56|2.36|3.59|2.39|3.59|2.39|3.56|2.36|0
1646810890000|2022-03-09 07:28:10|3.61|2.41|3.61|2.41|3.62|2.42|3.59|2.39|0
1646810900000|2022-03-09 07:28:20|3.59|2.39|3.63|2.43|3.66|2.46|3.59|2.39|0
1646810910000|2022-03-09 07:28:30|3.62|2.42|3.65|2.45|3.66|2.46|3.62|2.42|0
1646810920000|2022-03-09 07:28:40|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1646810930000|2022-03-09 07:28:50|3.63|2.43|3.69|2.49|3.69|2.49|3.63|2.43|0
1646810940000|2022-03-09 07:29:00|3.68|2.48|3.67|2.47|3.68|2.48|3.63|2.43|0
1646810950000|2022-03-09 07:29:10|3.68|2.48|3.68|2.48|3.75|2.55|3.68|2.48|0
1646810960000|2022-03-09 07:29:20|3.69|2.49|3.71|2.51|3.73|2.53|3.67|2.47|0
1646810970000|2022-03-09 07:29:30|3.73|2.53|3.71|2.51|3.75|2.55|3.71|2.51|0
1646810980000|2022-03-09 07:29:40|3.69|2.49|3.71|2.51|3.71|2.51|3.68|2.48|0
1646810990000|2022-03-09 07:29:50|3.7|2.5|3.71|2.51|3.74|2.54|3.69|2.49|0
1646811000000|2022-03-09 07:30:00|3.67|2.47|3.74|2.54|3.74|2.54|3.62|2.42|0
1646811010000|2022-03-09 07:30:10|3.75|2.55|4.28|3.08|4.28|3.08|3.7|2.5|0
1646811020000|2022-03-09 07:30:20|3.79|2.59|3.83|2.63|3.83|2.63|3.75|2.55|0
1646811030000|2022-03-09 07:30:30|3.84|2.64|3.84|2.64|3.84|2.64|3.83|2.63|0
1646811040000|2022-03-09 07:30:40|3.88|2.68|3.81|2.61|3.88|2.68|3.79|2.59|0
1646811050000|2022-03-09 07:30:50|3.77|2.57|3.44|2.24|3.77|2.57|3.43|2.23|0
1646811060000|2022-03-09 07:31:00|3.43|2.23|3.57|2.37|3.59|2.39|3.41|2.21|0
1646811070000|2022-03-09 07:31:10|3.55|2.35|3.58|2.38|3.6|2.4|3.55|2.35|0
1646811080000|2022-03-09 07:31:20|3.6|2.4|3.67|2.47|3.67|2.47|3.6|2.4|0
1646811090000|2022-03-09 07:31:30|3.64|2.44|3.56|2.36|3.64|2.44|3.56|2.36|0
1646811100000|2022-03-09 07:31:40|3.55|2.35|3.56|2.36|3.58|2.38|3.54|2.34|0
1646811110000|2022-03-09 07:31:50|3.54|2.34|3.55|2.35|3.55|2.35|3.52|2.32|0
1646811120000|2022-03-09 07:32:00|3.54|2.34|3.52|2.32|3.55|2.35|3.52|2.32|0
1646811130000|2022-03-09 07:32:10|3.55|2.35|3.55|2.35|3.55|2.35|3.53|2.33|0
1646811140000|2022-03-09 07:32:20|3.54|2.34|3.52|2.32|3.54|2.34|3.51|2.31|0
1646811150000|2022-03-09 07:32:30|3.51|2.31|3.46|2.26|3.51|2.31|3.45|2.25|0
1646811160000|2022-03-09 07:32:40|3.45|2.25|3.47|2.27|3.48|2.28|3.45|2.25|0
1646811170000|2022-03-09 07:32:50|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1646811180000|2022-03-09 07:33:00|3.46|2.26|3.45|2.25|3.47|2.27|3.45|2.25|0
1646811190000|2022-03-09 07:33:10|3.44|2.24|3.43|2.23|3.45|2.25|3.42|2.22|0
1646811200000|2022-03-09 07:33:20|3.44|2.24|3.41|2.21|3.46|2.26|3.4|2.2|0
1646811210000|2022-03-09 07:33:30|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1646811220000|2022-03-09 07:33:40|3.4|2.2|3.4|2.2|3.42|2.22|3.4|2.2|0
1646811230000|2022-03-09 07:33:50|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1646811240000|2022-03-09 07:34:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1646811250000|2022-03-09 07:34:10|3.42|2.22|3.44|2.24|3.48|2.28|3.42|2.22|0
1646811260000|2022-03-09 07:34:20|3.45|2.25|3.51|2.31|3.51|2.31|3.45|2.25|0
1646811270000|2022-03-09 07:34:30|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1646811280000|2022-03-09 07:34:40|3.48|2.28|3.51|2.31|3.51|2.31|3.48|2.28|0
1646811290000|2022-03-09 07:34:50|3.49|2.29|3.51|2.31|3.51|2.31|3.48|2.28|0
1646811300000|2022-03-09 07:35:00|3.49|2.29|3.46|2.26|3.5|2.3|3.45|2.25|0
1646811310000|2022-03-09 07:35:10|3.44|2.24|3.45|2.25|3.46|2.26|3.44|2.24|0
1646811320000|2022-03-09 07:35:20|3.44|2.24|3.41|2.21|3.44|2.24|3.41|2.21|0
1646811330000|2022-03-09 07:35:30|3.43|2.23|3.45|2.25|3.45|2.25|3.42|2.22|0
1646811340000|2022-03-09 07:35:40|3.44|2.24|3.48|2.28|3.48|2.28|3.43|2.23|0
1646811350000|2022-03-09 07:35:50|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1646811360000|2022-03-09 07:36:00|3.45|2.25|3.48|2.28|3.48|2.28|3.45|2.25|0
1646811370000|2022-03-09 07:36:10|3.46|2.26|3.4|2.2|3.46|2.26|3.4|2.2|0
1646811380000|2022-03-09 07:36:20|3.44|2.24|3.49|2.29|3.49|2.29|3.43|2.23|0
1646811390000|2022-03-09 07:36:30|3.5|2.3|3.47|2.27|3.5|2.3|3.47|2.27|0
1646811400000|2022-03-09 07:36:40|3.52|2.32|3.46|2.26|3.52|2.32|3.46|2.26|0
1646811410000|2022-03-09 07:36:50|3.44|2.24|3.46|2.26|3.48|2.28|3.44|2.24|0
1646811420000|2022-03-09 07:37:00|3.44|2.24|3.42|2.22|3.44|2.24|3.41|2.21|0
1646811430000|2022-03-09 07:37:10|3.43|2.23|3.43|2.23|3.43|2.23|3.4|2.2|0
1646811440000|2022-03-09 07:37:20|3.44|2.24|3.47|2.27|3.47|2.27|3.44|2.24|0
1646811450000|2022-03-09 07:37:30|3.46|2.26|3.45|2.25|3.47|2.27|3.45|2.25|0
1646811460000|2022-03-09 07:37:40|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1646811470000|2022-03-09 07:37:50|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1646811480000|2022-03-09 07:38:00|3.47|2.27|3.47|2.27|3.47|2.27|3.45|2.25|0
1646811490000|2022-03-09 07:38:10|3.45|2.25|3.46|2.26|3.47|2.27|3.45|2.25|0
1646811500000|2022-03-09 07:38:20|3.47|2.27|3.45|2.25|3.47|2.27|3.42|2.22|0
1646811510000|2022-03-09 07:38:30|3.44|2.24|3.44|2.24|3.45|2.25|3.44|2.24|0
1646811520000|2022-03-09 07:38:40|3.46|2.26|3.43|2.23|3.47|2.27|3.43|2.23|0
1646811530000|2022-03-09 07:38:50|3.44|2.24|3.45|2.25|3.46|2.26|3.44|2.24|0
1646811540000|2022-03-09 07:39:00|3.44|2.24|3.43|2.23|3.44|2.24|3.42|2.22|0
1646811550000|2022-03-09 07:39:10|3.45|2.25|3.51|2.31|3.51|2.31|3.45|2.25|0
1646811560000|2022-03-09 07:39:20|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1646811570000|2022-03-09 07:39:30|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1646811580000|2022-03-09 07:39:40|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1646811590000|2022-03-09 07:39:50|3.53|2.33|3.59|2.39|3.59|2.39|3.53|2.33|0
1646811600000|2022-03-09 07:40:00|3.6|2.4|3.65|2.45|3.67|2.47|3.59|2.39|0
1646811610000|2022-03-09 07:40:10|3.64|2.44|3.65|2.45|3.67|2.47|3.64|2.44|0
1646811620000|2022-03-09 07:40:20|3.66|2.46|3.68|2.48|3.68|2.48|3.66|2.46|0
1646811630000|2022-03-09 07:40:30|3.67|2.47|3.63|2.43|3.7|2.5|3.63|2.43|0
1646811640000|2022-03-09 07:40:40|3.64|2.44|3.66|2.46|3.67|2.47|3.63|2.43|0
1646811650000|2022-03-09 07:40:50|3.63|2.43|3.6|2.4|3.66|2.46|3.6|2.4|0
1646811660000|2022-03-09 07:41:00|3.59|2.39|3.6|2.4|3.63|2.43|3.59|2.39|0
1646811670000|2022-03-09 07:41:10|3.58|2.38|3.57|2.37|3.58|2.38|3.55|2.35|0
1646811680000|2022-03-09 07:41:20|3.56|2.36|3.52|2.32|3.56|2.36|3.51|2.31|0
1646811690000|2022-03-09 07:41:30|3.55|2.35|3.53|2.33|3.55|2.35|3.51|2.31|0
1646811700000|2022-03-09 07:41:40|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1646811710000|2022-03-09 07:41:50|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1646811720000|2022-03-09 07:42:00|3.5|2.3|3.47|2.27|3.5|2.3|3.47|2.27|0
1646811730000|2022-03-09 07:42:10|3.49|2.29|3.43|2.23|3.49|2.29|3.43|2.23|0
1646811740000|2022-03-09 07:42:20|3.44|2.24|3.43|2.23|3.46|2.26|3.43|2.23|0
1646811750000|2022-03-09 07:42:30|3.42|2.22|3.39|2.19|3.42|2.22|3.39|2.19|0
1646811760000|2022-03-09 07:42:40|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1646811770000|2022-03-09 07:42:50|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1646811780000|2022-03-09 07:43:00|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1646811790000|2022-03-09 07:43:10|3.41|2.21|3.44|2.24|3.46|2.26|3.41|2.21|0
1646811800000|2022-03-09 07:43:20|3.41|2.21|3.45|2.25|3.45|2.25|3.41|2.21|0
1646811810000|2022-03-09 07:43:30|3.44|2.24|3.45|2.25|3.45|2.25|3.43|2.23|0
1646811820000|2022-03-09 07:43:40|3.43|2.23|3.44|2.24|3.44|2.24|3.42|2.22|0
1646811830000|2022-03-09 07:43:50|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1646811840000|2022-03-09 07:44:00|3.5|2.3|3.53|2.33|3.54|2.34|3.5|2.3|0
1646811850000|2022-03-09 07:44:10|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1646811860000|2022-03-09 07:44:20|3.5|2.3|3.46|2.26|3.51|2.31|3.46|2.26|0
1646811870000|2022-03-09 07:44:30|3.45|2.25|3.46|2.26|3.46|2.26|3.44|2.24|0
1646811880000|2022-03-09 07:44:40|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1646811890000|2022-03-09 07:44:50|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1646811900000|2022-03-09 07:45:00|3.52|2.32|3.47|2.27|3.52|2.32|3.47|2.27|0
1646811910000|2022-03-09 07:45:10|3.45|2.25|3.43|2.23|3.45|2.25|3.42|2.22|0
1646811920000|2022-03-09 07:45:20|3.39|2.19|3.37|2.17|3.4|2.2|3.37|2.17|0
1646811930000|2022-03-09 07:45:30|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1646811940000|2022-03-09 07:45:40|3.37|2.17|3.37|2.17|3.39|2.19|3.36|2.16|0
1646811950000|2022-03-09 07:45:50|3.38|2.18|3.39|2.19|3.4|2.2|3.38|2.18|0
1646811960000|2022-03-09 07:46:00|3.4|2.2|3.37|2.17|3.4|2.2|3.37|2.17|0
1646811970000|2022-03-09 07:46:10|3.39|2.19|3.37|2.17|3.4|2.2|3.37|2.17|0
1646811980000|2022-03-09 07:46:20|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1646811990000|2022-03-09 07:46:30|3.41|2.21|3.37|2.17|3.41|2.21|3.37|2.17|0
1646812000000|2022-03-09 07:46:40|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1646812010000|2022-03-09 07:46:50|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1646812020000|2022-03-09 07:47:00|3.38|2.18|3.4|2.2|3.4|2.2|3.37|2.17|0
1646812030000|2022-03-09 07:47:10|3.41|2.21|3.35|2.15|3.41|2.21|3.35|2.15|0
1646812040000|2022-03-09 07:47:20|3.37|2.17|3.41|2.21|3.41|2.21|3.37|2.17|0
1646812050000|2022-03-09 07:47:30|3.38|2.18|3.41|2.21|3.41|2.21|3.38|2.18|0
1646812060000|2022-03-09 07:47:40|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1646812070000|2022-03-09 07:47:50|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1646812080000|2022-03-09 07:48:00|3.4|2.2|3.32|2.12|3.4|2.2|3.32|2.12|0
1646812090000|2022-03-09 07:48:10|3.31|2.11|3.32|2.12|3.32|2.12|3.3|2.1|0
1646812100000|2022-03-09 07:48:20|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1646812110000|2022-03-09 07:48:30|3.34|2.14|3.36|2.16|3.36|2.16|3.32|2.12|0
1646812120000|2022-03-09 07:48:40|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1646812130000|2022-03-09 07:48:50|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1646812140000|2022-03-09 07:49:00|3.36|2.16|3.4|2.2|3.4|2.2|3.36|2.16|0
1646812150000|2022-03-09 07:49:10|3.41|2.21|3.47|2.27|3.47|2.27|3.41|2.21|0
1646812160000|2022-03-09 07:49:20|3.46|2.26|3.5|2.3|3.5|2.3|3.46|2.26|0
1646812170000|2022-03-09 07:49:30|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1646812180000|2022-03-09 07:49:40|3.49|2.29|3.48|2.28|3.49|2.29|3.47|2.27|0
1646812190000|2022-03-09 07:49:50|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1646812200000|2022-03-09 07:50:00|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1646812210000|2022-03-09 07:50:10|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1646812220000|2022-03-09 07:50:20|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1646812230000|2022-03-09 07:50:30|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1646812240000|2022-03-09 07:50:40|3.55|2.35|3.55|2.35|3.57|2.37|3.55|2.35|0
1646812250000|2022-03-09 07:50:50|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1646812260000|2022-03-09 07:51:00|3.55|2.35|3.54|2.34|3.55|2.35|3.53|2.33|0
1646812270000|2022-03-09 07:51:10|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1646812280000|2022-03-09 07:51:20|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1646812290000|2022-03-09 07:51:30|3.5|2.3|3.56|2.36|3.56|2.36|3.5|2.3|0
1646812300000|2022-03-09 07:51:40|3.58|2.38|3.68|2.48|3.68|2.48|3.58|2.38|0
1646812310000|2022-03-09 07:51:50|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1646812320000|2022-03-09 07:52:00|3.69|2.49|3.69|2.49|3.7|2.5|3.68|2.48|0
1646812330000|2022-03-09 07:52:10|3.68|2.48|3.67|2.47|3.68|2.48|3.65|2.45|0
1646812340000|2022-03-09 07:52:20|3.7|2.5|3.75|2.55|3.75|2.55|3.7|2.5|0
1646812350000|2022-03-09 07:52:30|3.71|2.51|3.71|2.51|3.74|2.54|3.71|2.51|0
1646812360000|2022-03-09 07:52:40|3.72|2.52|3.76|2.56|3.78|2.58|3.72|2.52|0
1646812370000|2022-03-09 07:52:50|3.77|2.57|3.73|2.53|3.77|2.57|3.73|2.53|0
1646812380000|2022-03-09 07:53:00|3.72|2.52|3.71|2.51|3.73|2.53|3.7|2.5|0
1646812390000|2022-03-09 07:53:10|3.72|2.52|3.72|2.52|3.75|2.55|3.72|2.52|0
1646812400000|2022-03-09 07:53:20|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1646812410000|2022-03-09 07:53:30|3.72|2.52|3.69|2.49|3.72|2.52|3.69|2.49|0
1646812420000|2022-03-09 07:53:40|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1646812430000|2022-03-09 07:53:50|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1646812440000|2022-03-09 07:54:00|3.66|2.46|3.64|2.44|3.68|2.48|3.64|2.44|0
1646812450000|2022-03-09 07:54:10|3.63|2.43|3.66|2.46|3.69|2.49|3.63|2.43|0
1646812460000|2022-03-09 07:54:20|3.68|2.48|3.66|2.46|3.69|2.49|3.66|2.46|0
1646812470000|2022-03-09 07:54:30|3.69|2.49|3.65|2.45|3.69|2.49|3.65|2.45|0
1646812480000|2022-03-09 07:54:40|3.64|2.44|3.68|2.48|3.68|2.48|3.64|2.44|0
1646812490000|2022-03-09 07:54:50|3.66|2.46|3.67|2.47|3.67|2.47|3.66|2.46|0
1646812500000|2022-03-09 07:55:00|3.68|2.48|3.63|2.43|3.68|2.48|3.63|2.43|0
1646812510000|2022-03-09 07:55:10|3.61|2.41|3.65|2.45|3.65|2.45|3.59|2.39|0
1646812520000|2022-03-09 07:55:20|3.66|2.46|3.64|2.44|3.66|2.46|3.62|2.42|0
1646812530000|2022-03-09 07:55:30|3.65|2.45|3.68|2.48|3.68|2.48|3.65|2.45|0
1646812540000|2022-03-09 07:55:40|3.69|2.49|3.7|2.5|3.71|2.51|3.69|2.49|0
1646812550000|2022-03-09 07:55:50|3.72|2.52|3.69|2.49|3.72|2.52|3.69|2.49|0
1646812560000|2022-03-09 07:56:00|3.71|2.51|3.7|2.5|3.71|2.51|3.67|2.47|0
1646812570000|2022-03-09 07:56:10|3.71|2.51|3.72|2.52|3.72|2.52|3.7|2.5|0
1646812580000|2022-03-09 07:56:20|3.73|2.53|3.7|2.5|3.73|2.53|3.7|2.5|0
1646812590000|2022-03-09 07:56:30|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1646812600000|2022-03-09 07:56:40|3.73|2.53|3.74|2.54|3.75|2.55|3.73|2.53|0
1646812610000|2022-03-09 07:56:50|3.75|2.55|3.76|2.56|3.77|2.57|3.75|2.55|0
1646812620000|2022-03-09 07:57:00|3.77|2.57|3.66|2.46|3.77|2.57|3.66|2.46|0
1646812630000|2022-03-09 07:57:10|3.69|2.49|3.69|2.49|3.7|2.5|3.64|2.44|0
1646812640000|2022-03-09 07:57:20|3.68|2.48|3.64|2.44|3.69|2.49|3.64|2.44|0
1646812650000|2022-03-09 07:57:30|3.62|2.42|3.6|2.4|3.64|2.44|3.6|2.4|0
1646812660000|2022-03-09 07:57:40|3.63|2.43|3.64|2.44|3.64|2.44|3.62|2.42|0
1646812670000|2022-03-09 07:57:50|3.63|2.43|3.59|2.39|3.63|2.43|3.59|2.39|0
1646812680000|2022-03-09 07:58:00|3.55|2.35|3.54|2.34|3.57|2.37|3.54|2.34|0
1646812690000|2022-03-09 07:58:10|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1646812700000|2022-03-09 07:58:20|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1646812710000|2022-03-09 07:58:30|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1646812720000|2022-03-09 07:58:40|3.51|2.31|3.63|2.43|3.63|2.43|3.51|2.31|0
1646812730000|2022-03-09 07:58:50|3.6|2.4|3.57|2.37|3.6|2.4|3.56|2.36|0
1646812740000|2022-03-09 07:59:00|3.55|2.35|3.61|2.41|3.62|2.42|3.54|2.34|0
1646812750000|2022-03-09 07:59:10|3.58|2.38|3.62|2.42|3.66|2.46|3.58|2.38|0
1646812760000|2022-03-09 07:59:20|3.65|2.45|3.68|2.48|3.68|2.48|3.64|2.44|0
1646812770000|2022-03-09 07:59:30|3.67|2.47|3.65|2.45|3.7|2.5|3.65|2.45|0
1646812780000|2022-03-09 07:59:40|3.67|2.47|3.71|2.51|3.72|2.52|3.67|2.47|0
1646812790000|2022-03-09 07:59:50|3.7|2.5|3.73|2.53|3.74|2.54|3.7|2.5|0
1646812800000|2022-03-09 08:00:00|3.72|2.52|3.59|2.39|3.72|2.52|3.59|2.39|0
1646812810000|2022-03-09 08:00:10|3.57|2.37|3.54|2.34|3.57|2.37|3.49|2.29|0
1646812820000|2022-03-09 08:00:20|3.46|2.26|3.43|2.23|3.46|2.26|3.38|2.18|0
1646812830000|2022-03-09 08:00:30|3.38|2.18|3.35|2.15|3.38|2.18|3.35|2.15|0
1646812840000|2022-03-09 08:00:40|3.37|2.17|3.41|2.21|3.44|2.24|3.35|2.15|0
1646812850000|2022-03-09 08:00:50|3.39|2.19|3.39|2.19|3.4|2.2|3.38|2.18|0
1646812860000|2022-03-09 08:01:00|3.38|2.18|3.34|2.14|3.38|2.18|3.34|2.14|0
1646812870000|2022-03-09 08:01:10|3.32|2.12|3.27|2.07|3.32|2.12|3.27|2.07|0
1646812880000|2022-03-09 08:01:20|3.28|2.08|3.36|2.16|3.36|2.16|3.28|2.08|0
1646812890000|2022-03-09 08:01:30|3.35|2.15|3.35|2.15|3.36|2.16|3.33|2.13|0
1646812900000|2022-03-09 08:01:40|3.39|2.19|3.39|2.19|3.39|2.19|3.36|2.16|0
1646812910000|2022-03-09 08:01:50|3.42|2.22|3.4|2.2|3.43|2.23|3.38|2.18|0
1646812920000|2022-03-09 08:02:00|3.44|2.24|3.37|2.17|3.44|2.24|3.36|2.16|0
1646812930000|2022-03-09 08:02:10|3.34|2.14|3.36|2.16|3.36|2.16|3.33|2.13|0
1646812940000|2022-03-09 08:02:20|3.39|2.19|3.4|2.2|3.4|2.2|3.37|2.17|0
1646812950000|2022-03-09 08:02:30|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1646812960000|2022-03-09 08:02:40|3.42|2.22|3.42|2.22|3.44|2.24|3.42|2.22|0
1646812970000|2022-03-09 08:02:50|3.39|2.19|3.44|2.24|3.45|2.25|3.39|2.19|0
1646812980000|2022-03-09 08:03:00|3.38|2.18|3.37|2.17|3.38|2.18|3.33|2.13|0
1646812990000|2022-03-09 08:03:10|3.34|2.14|3.34|2.14|3.39|2.19|3.34|2.14|0
1646813000000|2022-03-09 08:03:20|3.33|2.13|3.33|2.13|3.33|2.13|3.3|2.1|0
1646813010000|2022-03-09 08:03:30|3.34|2.14|3.27|2.07|3.34|2.14|3.26|2.06|0
1646813020000|2022-03-09 08:03:40|3.25|2.05|3.3|2.1|3.3|2.1|3.25|2.05|0
1646813030000|2022-03-09 08:03:50|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1646813040000|2022-03-09 08:04:00|3.27|2.07|3.25|2.05|3.28|2.08|3.25|2.05|0
1646813050000|2022-03-09 08:04:10|3.29|2.09|3.25|2.05|3.29|2.09|3.25|2.05|0
1646813060000|2022-03-09 08:04:20|3.24|2.04|3.27|2.07|3.27|2.07|3.24|2.04|0
1646813070000|2022-03-09 08:04:30|3.23|2.03|3.23|2.03|3.25|2.05|3.23|2.03|0
1646813080000|2022-03-09 08:04:40|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1646813090000|2022-03-09 08:04:50|3.22|2.02|3.16|1.96|3.22|2.02|3.16|1.96|0
1646813100000|2022-03-09 08:05:00|3.05|2.05|3.05|2.05|3.05|2.05|3.03|2.03|0
1646813110000|2022-03-09 08:05:10|2.96|1.96|2.92|1.92|2.96|1.96|2.91|1.91|0
1646813120000|2022-03-09 08:05:20|2.9|1.9|2.92|1.92|2.93|1.93|2.89|1.89|0
1646813130000|2022-03-09 08:05:30|2.95|1.95|2.96|1.96|3.01|2.01|2.95|1.95|0
1646813140000|2022-03-09 08:05:40|2.97|1.97|3.01|2.01|3.02|2.02|2.97|1.97|0
1646813150000|2022-03-09 08:05:50|3.04|2.04|3.06|2.06|3.07|2.07|3.04|2.04|0
1646813160000|2022-03-09 08:06:00|3.07|2.07|3.01|2.01|3.07|2.07|3.01|2.01|0
1646813170000|2022-03-09 08:06:10|3|2|3.01|2.01|3.04|2.04|3|2|0
1646813180000|2022-03-09 08:06:20|2.99|1.99|3.06|2.06|3.06|2.06|2.99|1.99|0
1646813190000|2022-03-09 08:06:30|3.07|2.07|3.1|2.1|3.12|2.12|3.07|2.07|0
1646813200000|2022-03-09 08:06:40|3.12|2.12|3.09|2.09|3.12|2.12|3.09|2.09|0
1646813210000|2022-03-09 08:06:50|3.14|2.14|3.17|2.17|3.18|2.18|3.14|2.14|0
1646813220000|2022-03-09 08:07:00|3.18|2.18|3.46|2.46|3.46|2.46|3.15|2.15|0
1646813230000|2022-03-09 08:07:10|3.47|2.47|3.52|2.52|3.52|2.52|3.46|2.46|0
1646813240000|2022-03-09 08:07:20|3.5|2.5|3.55|2.55|3.55|2.55|3.5|2.5|0
1646813250000|2022-03-09 08:07:30|3.56|2.56|3.64|2.64|3.64|2.64|3.56|2.56|0
1646813260000|2022-03-09 08:07:40|3.63|2.63|3.65|2.65|3.65|2.65|3.63|2.63|0
1646813270000|2022-03-09 08:07:50|3.7|2.7|3.68|2.68|3.7|2.7|3.66|2.66|0
1646813280000|2022-03-09 08:08:00|3.7|2.7|3.71|2.71|3.71|2.71|3.68|2.68|0
1646813290000|2022-03-09 08:08:10|3.75|2.75|3.67|2.67|3.78|2.78|3.67|2.67|0
1646813300000|2022-03-09 08:08:20|3.63|2.63|3.62|2.62|3.63|2.63|3.6|2.6|0
1646813310000|2022-03-09 08:08:30|3.64|2.64|3.71|2.71|3.71|2.71|3.64|2.64|0
1646813320000|2022-03-09 08:08:40|3.72|2.72|3.71|2.71|3.72|2.72|3.71|2.71|0
1646813330000|2022-03-09 08:08:50|3.77|2.77|3.78|2.78|3.78|2.78|3.75|2.75|0
1646813340000|2022-03-09 08:09:00|3.77|2.77|3.74|2.74|3.81|2.81|3.74|2.74|0
1646813350000|2022-03-09 08:09:10|3.72|2.72|3.7|2.7|3.73|2.73|3.69|2.69|0
1646813360000|2022-03-09 08:09:20|3.71|2.71|3.79|2.79|3.79|2.79|3.71|2.71|0
1646813370000|2022-03-09 08:09:30|3.8|2.8|3.78|2.78|3.8|2.8|3.77|2.77|0
1646813380000|2022-03-09 08:09:40|3.76|2.76|3.79|2.79|3.8|2.8|3.75|2.75|0
1646813390000|2022-03-09 08:09:50|3.76|2.76|3.75|2.75|3.78|2.78|3.75|2.75|0
1646813400000|2022-03-09 08:10:00|3.77|2.77|3.79|2.79|3.8|2.8|3.77|2.77|0
1646813410000|2022-03-09 08:10:10|3.78|2.78|3.73|2.73|3.78|2.78|3.72|2.72|0
1646813420000|2022-03-09 08:10:20|3.75|2.75|3.78|2.78|3.78|2.78|3.75|2.75|0
1646813430000|2022-03-09 08:10:30|3.81|2.81|3.82|2.82|3.86|2.86|3.8|2.8|0
1646813440000|2022-03-09 08:10:40|3.83|2.83|3.84|2.84|3.84|2.84|3.78|2.78|0
1646813450000|2022-03-09 08:10:50|3.83|2.83|3.84|2.84|3.86|2.86|3.83|2.83|0
1646813460000|2022-03-09 08:11:00|3.83|2.83|3.86|2.86|3.86|2.86|3.83|2.83|0
1646813470000|2022-03-09 08:11:10|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1646813480000|2022-03-09 08:11:20|3.8|2.8|3.77|2.77|3.8|2.8|3.75|2.75|0
1646813490000|2022-03-09 08:11:30|3.81|2.81|3.87|2.87|3.87|2.87|3.81|2.81|0
1646813500000|2022-03-09 08:11:40|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1646813510000|2022-03-09 08:11:50|3.87|2.87|3.87|2.87|3.87|2.87|3.85|2.85|0
1646813520000|2022-03-09 08:12:00|3.86|2.86|3.96|2.96|3.96|2.96|3.86|2.86|0
1646813530000|2022-03-09 08:12:10|3.95|2.95|4.01|3.01|4.01|3.01|3.95|2.95|0
1646813540000|2022-03-09 08:12:20|4.03|3.03|4.03|3.03|4.06|3.06|4.02|3.02|0
1646813550000|2022-03-09 08:12:30|4.07|3.07|4.01|3.01|4.07|3.07|4.01|3.01|0
1646813560000|2022-03-09 08:12:40|3.98|2.98|3.97|2.97|3.99|2.99|3.97|2.97|0
1646813570000|2022-03-09 08:12:50|3.93|2.93|3.86|2.86|3.94|2.94|3.86|2.86|0
1646813580000|2022-03-09 08:13:00|3.88|2.88|3.95|2.95|3.95|2.95|3.88|2.88|0
1646813590000|2022-03-09 08:13:10|3.94|2.94|3.97|2.97|3.97|2.97|3.94|2.94|0
1646813600000|2022-03-09 08:13:20|3.99|2.99|4.04|3.04|4.04|3.04|3.99|2.99|0
1646813610000|2022-03-09 08:13:30|4.03|3.03|4.05|3.05|4.05|3.05|4.02|3.02|0
1646813620000|2022-03-09 08:13:40|4.03|3.03|4.01|3.01|4.03|3.03|4.01|3.01|0
1646813630000|2022-03-09 08:13:50|3.99|2.99|4.01|3.01|4.01|3.01|3.96|2.96|0
1646813640000|2022-03-09 08:14:00|4.04|3.04|3.99|2.99|4.04|3.04|3.97|2.97|0
1646813650000|2022-03-09 08:14:10|3.98|2.98|3.97|2.97|3.99|2.99|3.96|2.96|0
1646813660000|2022-03-09 08:14:20|3.99|2.99|3.97|2.97|4.01|3.01|3.97|2.97|0
1646813670000|2022-03-09 08:14:30|3.98|2.98|4.02|3.02|4.02|3.02|3.96|2.96|0
1646813680000|2022-03-09 08:14:40|3.96|2.96|3.96|2.96|3.96|2.96|3.94|2.94|0
1646813690000|2022-03-09 08:14:50|3.93|2.93|3.95|2.95|3.97|2.97|3.93|2.93|0
1646813700000|2022-03-09 08:15:00|3.94|2.94|3.82|2.82|3.94|2.94|3.82|2.82|0
1646813710000|2022-03-09 08:15:10|3.81|2.81|3.76|2.76|3.81|2.81|3.76|2.76|0
1646813720000|2022-03-09 08:15:20|3.75|2.75|3.69|2.69|3.75|2.75|3.69|2.69|0
1646813730000|2022-03-09 08:15:30|3.67|2.67|3.69|2.69|3.7|2.7|3.66|2.66|0
1646813740000|2022-03-09 08:15:40|3.68|2.68|3.66|2.66|3.69|2.69|3.66|2.66|0
1646813750000|2022-03-09 08:15:50|3.69|2.69|3.67|2.67|3.72|2.72|3.67|2.67|0
1646813760000|2022-03-09 08:16:00|3.66|2.66|3.63|2.63|3.67|2.67|3.63|2.63|0
1646813770000|2022-03-09 08:16:10|3.64|2.64|3.58|2.58|3.64|2.64|3.58|2.58|0
1646813780000|2022-03-09 08:16:20|3.6|2.6|3.54|2.54|3.61|2.61|3.54|2.54|0
1646813790000|2022-03-09 08:16:30|3.55|2.55|3.53|2.53|3.57|2.57|3.53|2.53|0
1646813800000|2022-03-09 08:16:40|3.56|2.56|3.51|2.51|3.57|2.57|3.51|2.51|0
1646813810000|2022-03-09 08:16:50|3.53|2.53|3.49|2.49|3.53|2.53|3.49|2.49|0
1646813820000|2022-03-09 08:17:00|3.52|2.52|3.46|2.46|3.52|2.52|3.45|2.45|0
1646813830000|2022-03-09 08:17:10|3.44|2.44|3.42|2.42|3.46|2.46|3.42|2.42|0
1646813840000|2022-03-09 08:17:20|3.43|2.43|3.44|2.44|3.44|2.44|3.42|2.42|0
1646813850000|2022-03-09 08:17:30|3.46|2.46|3.44|2.44|3.47|2.47|3.44|2.44|0
1646813860000|2022-03-09 08:17:40|3.47|2.47|3.46|2.46|3.47|2.47|3.45|2.45|0
1646813870000|2022-03-09 08:17:50|3.44|2.44|3.44|2.44|3.44|2.44|3.43|2.43|0
1646813880000|2022-03-09 08:18:00|3.43|2.43|3.44|2.44|3.44|2.44|3.41|2.41|0
1646813890000|2022-03-09 08:18:10|3.47|2.47|3.5|2.5|3.5|2.5|3.46|2.46|0
1646813900000|2022-03-09 08:18:20|3.52|2.52|3.6|2.6|3.6|2.6|3.52|2.52|0
1646813910000|2022-03-09 08:18:30|3.57|2.57|3.61|2.61|3.61|2.61|3.57|2.57|0
1646813920000|2022-03-09 08:18:40|3.63|2.63|3.68|2.68|3.7|2.7|3.63|2.63|0
1646813930000|2022-03-09 08:18:50|3.67|2.67|3.74|2.74|3.74|2.74|3.67|2.67|0
1646813940000|2022-03-09 08:19:00|3.71|2.71|3.75|2.75|3.75|2.75|3.71|2.71|0
1646813950000|2022-03-09 08:19:10|3.74|2.74|3.71|2.71|3.75|2.75|3.71|2.71|0
1646813960000|2022-03-09 08:19:20|3.64|2.64|3.61|2.61|3.66|2.66|3.61|2.61|0
1646813970000|2022-03-09 08:19:30|3.64|2.64|3.62|2.62|3.66|2.66|3.62|2.62|0
1646813980000|2022-03-09 08:19:40|3.65|2.65|3.66|2.66|3.66|2.66|3.65|2.65|0
1646813990000|2022-03-09 08:19:50|3.65|2.65|3.64|2.64|3.65|2.65|3.61|2.61|0
1646814000000|2022-03-09 08:20:00|3.65|2.65|3.66|2.66|3.68|2.68|3.63|2.63|0
1646814010000|2022-03-09 08:20:10|3.71|2.71|3.74|2.74|3.75|2.75|3.71|2.71|0
1646814020000|2022-03-09 08:20:20|3.78|2.78|3.75|2.75|3.78|2.78|3.75|2.75|0
1646814030000|2022-03-09 08:20:30|3.74|2.74|3.74|2.74|3.76|2.76|3.74|2.74|0
1646814040000|2022-03-09 08:20:40|3.67|2.67|3.62|2.62|3.68|2.68|3.62|2.62|0
1646814050000|2022-03-09 08:20:50|3.64|2.64|3.62|2.62|3.64|2.64|3.62|2.62|0
1646814060000|2022-03-09 08:21:00|3.61|2.61|3.61|2.61|3.63|2.63|3.61|2.61|0
1646814070000|2022-03-09 08:21:10|3.57|2.57|3.59|2.59|3.59|2.59|3.57|2.57|0
1646814080000|2022-03-09 08:21:20|3.54|2.54|3.54|2.54|3.57|2.57|3.52|2.52|0
1646814090000|2022-03-09 08:21:30|3.53|2.53|3.58|2.58|3.58|2.58|3.51|2.51|0
1646814100000|2022-03-09 08:21:40|3.59|2.59|3.58|2.58|3.61|2.61|3.55|2.55|0
1646814110000|2022-03-09 08:21:50|3.62|2.62|3.63|2.63|3.63|2.63|3.62|2.62|0
1646814120000|2022-03-09 08:22:00|3.65|2.65|3.63|2.63|3.68|2.68|3.63|2.63|0
1646814130000|2022-03-09 08:22:10|3.65|2.65|3.67|2.67|3.73|2.73|3.62|2.62|0
1646814140000|2022-03-09 08:22:20|3.69|2.69|3.74|2.74|3.74|2.74|3.69|2.69|0
1646814150000|2022-03-09 08:22:30|3.76|2.76|3.76|2.76|3.78|2.78|3.72|2.72|0
1646814160000|2022-03-09 08:22:40|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1646814170000|2022-03-09 08:22:50|3.8|2.8|3.82|2.82|3.82|2.82|3.79|2.79|0
1646814180000|2022-03-09 08:23:00|3.83|2.83|3.78|2.78|3.83|2.83|3.76|2.76|0
1646814190000|2022-03-09 08:23:10|3.75|2.75|3.77|2.77|3.77|2.77|3.73|2.73|0
1646814200000|2022-03-09 08:23:20|3.76|2.76|3.82|2.82|3.82|2.82|3.75|2.75|0
1646814210000|2022-03-09 08:23:30|3.83|2.83|3.84|2.84|3.85|2.85|3.82|2.82|0
1646814220000|2022-03-09 08:23:40|3.82|2.82|3.86|2.86|3.87|2.87|3.82|2.82|0
1646814230000|2022-03-09 08:23:50|3.85|2.85|3.78|2.78|3.85|2.85|3.76|2.76|0
1646814240000|2022-03-09 08:24:00|3.77|2.77|3.76|2.76|3.78|2.78|3.72|2.72|0
1646814250000|2022-03-09 08:24:10|3.75|2.75|3.7|2.7|3.76|2.76|3.7|2.7|0
1646814260000|2022-03-09 08:24:20|3.67|2.67|3.6|2.6|3.69|2.69|3.6|2.6|0
1646814270000|2022-03-09 08:24:30|3.55|2.55|3.56|2.56|3.58|2.58|3.55|2.55|0
1646814280000|2022-03-09 08:24:40|3.58|2.58|3.54|2.54|3.58|2.58|3.53|2.53|0
1646814290000|2022-03-09 08:24:50|3.53|2.53|3.56|2.56|3.56|2.56|3.5|2.5|0
1646814300000|2022-03-09 08:25:00|3.54|2.54|3.51|2.51|3.55|2.55|3.5|2.5|0
1646814310000|2022-03-09 08:25:10|3.53|2.53|3.5|2.5|3.53|2.53|3.49|2.49|0
1646814320000|2022-03-09 08:25:20|3.55|2.55|3.56|2.56|3.56|2.56|3.53|2.53|0
1646814330000|2022-03-09 08:25:30|3.55|2.55|3.63|2.63|3.63|2.63|3.55|2.55|0
1646814340000|2022-03-09 08:25:40|3.62|2.62|3.64|2.64|3.64|2.64|3.62|2.62|0
1646814350000|2022-03-09 08:25:50|3.67|2.67|3.63|2.63|3.68|2.68|3.63|2.63|0
1646814360000|2022-03-09 08:26:00|3.64|2.64|3.63|2.63|3.64|2.64|3.6|2.6|0
1646814370000|2022-03-09 08:26:10|3.61|2.61|3.67|2.67|3.68|2.68|3.61|2.61|0
1646814380000|2022-03-09 08:26:20|3.66|2.66|3.57|2.57|3.66|2.66|3.57|2.57|0
1646814390000|2022-03-09 08:26:30|3.6|2.6|3.59|2.59|3.6|2.6|3.57|2.57|0
1646814400000|2022-03-09 08:26:40|3.61|2.61|3.59|2.59|3.63|2.63|3.59|2.59|0
1646814410000|2022-03-09 08:26:50|3.57|2.57|3.53|2.53|3.57|2.57|3.53|2.53|0
1646814420000|2022-03-09 08:27:00|3.51|2.51|3.53|2.53|3.56|2.56|3.51|2.51|0
1646814430000|2022-03-09 08:27:10|3.54|2.54|3.54|2.54|3.59|2.59|3.54|2.54|0
1646814440000|2022-03-09 08:27:20|3.55|2.55|3.57|2.57|3.57|2.57|3.55|2.55|0
1646814450000|2022-03-09 08:27:30|3.56|2.56|3.59|2.59|3.59|2.59|3.56|2.56|0
1646814460000|2022-03-09 08:27:40|3.56|2.56|3.6|2.6|3.62|2.62|3.56|2.56|0
1646814470000|2022-03-09 08:27:50|3.58|2.58|3.5|2.5|3.58|2.58|3.5|2.5|0
1646814480000|2022-03-09 08:28:00|3.52|2.52|3.57|2.57|3.57|2.57|3.52|2.52|0
1646814490000|2022-03-09 08:28:10|3.55|2.55|3.53|2.53|3.55|2.55|3.5|2.5|0
1646814500000|2022-03-09 08:28:20|3.54|2.54|3.51|2.51|3.54|2.54|3.51|2.51|0
1646814510000|2022-03-09 08:28:30|3.49|2.49|3.46|2.46|3.49|2.49|3.45|2.45|0
1646814520000|2022-03-09 08:28:40|3.45|2.45|3.38|2.38|3.45|2.45|3.38|2.38|0
1646814530000|2022-03-09 08:28:50|3.37|2.37|3.42|2.42|3.43|2.43|3.37|2.37|0
1646814540000|2022-03-09 08:29:00|3.4|2.4|3.35|2.35|3.4|2.4|3.35|2.35|0
1646814550000|2022-03-09 08:29:10|3.39|2.39|3.37|2.37|3.39|2.39|3.34|2.34|0
1646814560000|2022-03-09 08:29:20|3.38|2.38|3.36|2.36|3.38|2.38|3.34|2.34|0
1646814570000|2022-03-09 08:29:30|3.33|2.33|3.37|2.37|3.37|2.37|3.33|2.33|0
1646814580000|2022-03-09 08:29:40|3.38|2.38|3.32|2.32|3.38|2.38|3.3|2.3|0
1646814590000|2022-03-09 08:29:50|3.34|2.34|3.31|2.31|3.34|2.34|3.31|2.31|0
1646814600000|2022-03-09 08:30:00|3.33|2.33|3.3|2.3|3.34|2.34|3.3|2.3|0
1646814610000|2022-03-09 08:30:10|3.31|2.31|3.33|2.33|3.33|2.33|3.31|2.31|0
1646814620000|2022-03-09 08:30:20|3.37|2.37|3.39|2.39|3.39|2.39|3.36|2.36|0
1646814630000|2022-03-09 08:30:30|3.42|2.42|3.38|2.38|3.42|2.42|3.38|2.38|0
1646814640000|2022-03-09 08:30:40|3.41|2.41|3.48|2.48|3.48|2.48|3.41|2.41|0
1646814650000|2022-03-09 08:30:50|3.49|2.49|3.47|2.47|3.49|2.49|3.47|2.47|0
1646814660000|2022-03-09 08:31:00|3.5|2.5|3.53|2.53|3.53|2.53|3.47|2.47|0
1646814670000|2022-03-09 08:31:10|3.51|2.51|3.5|2.5|3.51|2.51|3.48|2.48|0
1646814680000|2022-03-09 08:31:20|3.45|2.45|3.48|2.48|3.5|2.5|3.45|2.45|0
1646814690000|2022-03-09 08:31:30|3.45|2.45|3.44|2.44|3.5|2.5|3.44|2.44|0
1646814700000|2022-03-09 08:31:40|3.45|2.45|3.46|2.46|3.46|2.46|3.38|2.38|0
1646814710000|2022-03-09 08:31:50|3.45|2.45|3.48|2.48|3.49|2.49|3.45|2.45|0
1646814720000|2022-03-09 08:32:00|3.45|2.45|3.51|2.51|3.52|2.52|3.45|2.45|0
1646814730000|2022-03-09 08:32:10|3.5|2.5|3.5|2.5|3.5|2.5|3.47|2.47|0
1646814740000|2022-03-09 08:32:20|3.49|2.49|3.53|2.53|3.55|2.55|3.49|2.49|0
1646814750000|2022-03-09 08:32:30|3.58|2.58|3.67|2.67|3.67|2.67|3.57|2.57|0
1646814760000|2022-03-09 08:32:40|3.73|2.73|3.77|2.77|3.78|2.78|3.73|2.73|0
1646814770000|2022-03-09 08:32:50|3.8|2.8|3.78|2.78|3.8|2.8|3.77|2.77|0
1646814780000|2022-03-09 08:33:00|3.79|2.79|3.74|2.74|3.81|2.81|3.74|2.74|0
1646814790000|2022-03-09 08:33:10|3.76|2.76|3.72|2.72|3.76|2.76|3.71|2.71|0
1646814800000|2022-03-09 08:33:20|3.7|2.7|3.74|2.74|3.75|2.75|3.69|2.69|0
1646814810000|2022-03-09 08:33:30|3.75|2.75|3.73|2.73|3.75|2.75|3.69|2.69|0
1646814820000|2022-03-09 08:33:40|3.7|2.7|3.79|2.79|3.79|2.79|3.7|2.7|0
1646814830000|2022-03-09 08:33:50|3.76|2.76|3.74|2.74|3.77|2.77|3.71|2.71|0
1646814840000|2022-03-09 08:34:00|3.7|2.7|3.75|2.75|3.75|2.75|3.7|2.7|0
1646814850000|2022-03-09 08:34:10|3.73|2.73|3.69|2.69|3.73|2.73|3.68|2.68|0
1646814860000|2022-03-09 08:34:20|3.7|2.7|3.66|2.66|3.71|2.71|3.66|2.66|0
1646814870000|2022-03-09 08:34:30|3.67|2.67|3.66|2.66|3.67|2.67|3.66|2.66|0
1646814880000|2022-03-09 08:34:40|3.67|2.67|3.66|2.66|3.71|2.71|3.64|2.64|0
1646814890000|2022-03-09 08:34:50|3.64|2.64|3.64|2.64|3.66|2.66|3.64|2.64|0
1646814900000|2022-03-09 08:35:00|3.61|2.61|3.67|2.67|3.69|2.69|3.61|2.61|0
1646814910000|2022-03-09 08:35:10|3.69|2.69|3.63|2.63|3.69|2.69|3.63|2.63|0
1646814920000|2022-03-09 08:35:20|3.64|2.64|3.67|2.67|3.67|2.67|3.64|2.64|0
1646814930000|2022-03-09 08:35:30|3.64|2.64|3.62|2.62|3.65|2.65|3.61|2.61|0
1646814940000|2022-03-09 08:35:40|3.63|2.63|3.65|2.65|3.65|2.65|3.63|2.63|0
1646814950000|2022-03-09 08:35:50|3.63|2.63|3.64|2.64|3.64|2.64|3.6|2.6|0
1646814960000|2022-03-09 08:36:00|3.6|2.6|3.52|2.52|3.61|2.61|3.52|2.52|0
1646814970000|2022-03-09 08:36:10|3.51|2.51|3.52|2.52|3.55|2.55|3.51|2.51|0
1646814980000|2022-03-09 08:36:20|3.55|2.55|3.52|2.52|3.55|2.55|3.52|2.52|0
1646814990000|2022-03-09 08:36:30|3.51|2.51|3.47|2.47|3.51|2.51|3.47|2.47|0
1646815000000|2022-03-09 08:36:40|3.44|2.44|3.44|2.44|3.46|2.46|3.43|2.43|0
1646815010000|2022-03-09 08:36:50|3.45|2.45|3.45|2.45|3.45|2.45|3.44|2.44|0
1646815020000|2022-03-09 08:37:00|3.47|2.47|3.47|2.47|3.49|2.49|3.45|2.45|0
1646815030000|2022-03-09 08:37:10|3.45|2.45|3.41|2.41|3.45|2.45|3.41|2.41|0
1646815040000|2022-03-09 08:37:20|3.42|2.42|3.41|2.41|3.43|2.43|3.41|2.41|0
1646815050000|2022-03-09 08:37:30|3.42|2.42|3.42|2.42|3.42|2.42|3.4|2.4|0
1646815060000|2022-03-09 08:37:40|3.44|2.44|3.43|2.43|3.45|2.45|3.43|2.43|0
1646815070000|2022-03-09 08:37:50|3.45|2.45|3.52|2.52|3.53|2.53|3.42|2.42|0
1646815080000|2022-03-09 08:38:00|3.54|2.54|3.53|2.53|3.54|2.54|3.52|2.52|0
1646815090000|2022-03-09 08:38:10|3.54|2.54|3.53|2.53|3.54|2.54|3.48|2.48|0
1646815100000|2022-03-09 08:38:20|3.54|2.54|3.54|2.54|3.54|2.54|3.49|2.49|0
1646815110000|2022-03-09 08:38:30|3.55|2.55|3.61|2.61|3.61|2.61|3.55|2.55|0
1646815120000|2022-03-09 08:38:40|3.58|2.58|3.62|2.62|3.62|2.62|3.58|2.58|0
1646815130000|2022-03-09 08:38:50|3.58|2.58|3.6|2.6|3.6|2.6|3.57|2.57|0
1646815140000|2022-03-09 08:39:00|3.61|2.61|3.62|2.62|3.62|2.62|3.59|2.59|0
1646815150000|2022-03-09 08:39:10|3.61|2.61|3.64|2.64|3.65|2.65|3.61|2.61|0
1646815160000|2022-03-09 08:39:20|3.63|2.63|3.64|2.64|3.65|2.65|3.63|2.63|0
1646815170000|2022-03-09 08:39:30|3.65|2.65|3.64|2.64|3.65|2.65|3.62|2.62|0
1646815180000|2022-03-09 08:39:40|3.66|2.66|3.65|2.65|3.66|2.66|3.63|2.63|0
1646815190000|2022-03-09 08:39:50|3.64|2.64|3.61|2.61|3.64|2.64|3.61|2.61|0
1646815200000|2022-03-09 08:40:00|3.59|2.59|3.66|2.66|3.66|2.66|3.59|2.59|0
1646815210000|2022-03-09 08:40:10|3.64|2.64|3.72|2.72|3.75|2.75|3.64|2.64|0
1646815220000|2022-03-09 08:40:20|3.74|2.74|3.66|2.66|3.74|2.74|3.66|2.66|0
1646815230000|2022-03-09 08:40:30|3.63|2.63|3.65|2.65|3.65|2.65|3.62|2.62|0
1646815240000|2022-03-09 08:40:40|3.66|2.66|3.61|2.61|3.66|2.66|3.61|2.61|0
1646815250000|2022-03-09 08:40:50|3.63|2.63|3.62|2.62|3.63|2.63|3.62|2.62|0
1646815260000|2022-03-09 08:41:00|3.63|2.63|3.63|2.63|3.65|2.65|3.63|2.63|0
1646815270000|2022-03-09 08:41:10|3.66|2.66|3.7|2.7|3.73|2.73|3.66|2.66|0
1646815280000|2022-03-09 08:41:20|3.69|2.69|3.76|2.76|3.76|2.76|3.69|2.69|0
1646815290000|2022-03-09 08:41:30|3.75|2.75|3.74|2.74|3.75|2.75|3.74|2.74|0
1646815300000|2022-03-09 08:41:40|3.72|2.72|3.73|2.73|3.73|2.73|3.72|2.72|0
1646815310000|2022-03-09 08:41:50|3.74|2.74|3.75|2.75|3.75|2.75|3.74|2.74|0
1646815320000|2022-03-09 08:42:00|3.74|2.74|3.75|2.75|3.76|2.76|3.74|2.74|0
1646815330000|2022-03-09 08:42:10|3.74|2.74|3.74|2.74|3.75|2.75|3.74|2.74|0
1646815340000|2022-03-09 08:42:20|3.75|2.75|3.84|2.84|3.84|2.84|3.75|2.75|0
1646815350000|2022-03-09 08:42:30|3.82|2.82|3.78|2.78|3.85|2.85|3.78|2.78|0
1646815360000|2022-03-09 08:42:40|3.83|2.83|3.85|2.85|3.85|2.85|3.82|2.82|0
1646815370000|2022-03-09 08:42:50|3.78|2.78|3.82|2.82|3.82|2.82|3.78|2.78|0
1646815380000|2022-03-09 08:43:00|3.81|2.81|3.76|2.76|3.81|2.81|3.76|2.76|0
1646815390000|2022-03-09 08:43:10|3.82|2.82|3.76|2.76|3.82|2.82|3.76|2.76|0
1646815400000|2022-03-09 08:43:20|3.77|2.77|3.81|2.81|3.82|2.82|3.76|2.76|0
1646815410000|2022-03-09 08:43:30|3.79|2.79|3.81|2.81|3.81|2.81|3.78|2.78|0
1646815420000|2022-03-09 08:43:40|3.83|2.83|3.81|2.81|3.84|2.84|3.81|2.81|0
1646815430000|2022-03-09 08:43:50|3.8|2.8|3.9|2.9|3.9|2.9|3.8|2.8|0
1646815440000|2022-03-09 08:44:00|3.94|2.94|3.94|2.94|3.94|2.94|3.93|2.93|0
1646815450000|2022-03-09 08:44:10|3.93|2.93|3.89|2.89|3.94|2.94|3.88|2.88|0
1646815460000|2022-03-09 08:44:20|3.9|2.9|3.88|2.88|3.9|2.9|3.87|2.87|0
1646815470000|2022-03-09 08:44:30|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1646815480000|2022-03-09 08:44:40|3.87|2.87|3.91|2.91|3.91|2.91|3.86|2.86|0
1646815490000|2022-03-09 08:44:50|3.92|2.92|3.9|2.9|3.92|2.92|3.9|2.9|0
1646815500000|2022-03-09 08:45:00|3.88|2.88|3.86|2.86|3.88|2.88|3.85|2.85|0
1646815510000|2022-03-09 08:45:10|3.85|2.85|3.88|2.88|3.89|2.89|3.85|2.85|0
1646815520000|2022-03-09 08:45:20|3.85|2.85|3.88|2.88|3.88|2.88|3.85|2.85|0
1646815530000|2022-03-09 08:45:30|3.87|2.87|3.84|2.84|3.87|2.87|3.84|2.84|0
1646815540000|2022-03-09 08:45:40|3.85|2.85|3.82|2.82|3.85|2.85|3.79|2.79|0
1646815550000|2022-03-09 08:45:50|3.81|2.81|3.77|2.77|3.81|2.81|3.75|2.75|0
1646815560000|2022-03-09 08:46:00|3.76|2.76|3.79|2.79|3.8|2.8|3.76|2.76|0
1646815570000|2022-03-09 08:46:10|3.8|2.8|3.82|2.82|3.83|2.83|3.8|2.8|0
1646815580000|2022-03-09 08:46:20|3.83|2.83|3.81|2.81|3.83|2.83|3.81|2.81|0
1646815590000|2022-03-09 08:46:30|3.82|2.82|3.81|2.81|3.82|2.82|3.79|2.79|0
1646815600000|2022-03-09 08:46:40|3.8|2.8|3.79|2.79|3.82|2.82|3.79|2.79|0
1646815610000|2022-03-09 08:46:50|3.8|2.8|3.75|2.75|3.8|2.8|3.75|2.75|0
1646815620000|2022-03-09 08:47:00|3.76|2.76|3.74|2.74|3.79|2.79|3.74|2.74|0
1646815630000|2022-03-09 08:47:10|3.77|2.77|3.77|2.77|3.82|2.82|3.77|2.77|0
1646815640000|2022-03-09 08:47:20|3.79|2.79|3.88|2.88|3.88|2.88|3.79|2.79|0
1646815650000|2022-03-09 08:47:30|3.86|2.86|3.83|2.83|3.86|2.86|3.83|2.83|0
1646815660000|2022-03-09 08:47:40|3.82|2.82|3.83|2.83|3.83|2.83|3.8|2.8|0
1646815670000|2022-03-09 08:47:50|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1646815680000|2022-03-09 08:48:00|3.83|2.83|3.9|2.9|3.91|2.91|3.83|2.83|0
1646815690000|2022-03-09 08:48:10|3.91|2.91|3.95|2.95|3.95|2.95|3.91|2.91|0
1646815700000|2022-03-09 08:48:20|3.92|2.92|3.92|2.92|3.93|2.93|3.9|2.9|0
1646815710000|2022-03-09 08:48:30|3.91|2.91|3.92|2.92|3.94|2.94|3.91|2.91|0
1646815720000|2022-03-09 08:48:40|3.9|2.9|3.89|2.89|3.9|2.9|3.86|2.86|0
1646815730000|2022-03-09 08:48:50|3.87|2.87|3.91|2.91|3.91|2.91|3.86|2.86|0
1646815740000|2022-03-09 08:49:00|3.9|2.9|3.88|2.88|3.9|2.9|3.87|2.87|0
1646815750000|2022-03-09 08:49:10|3.83|2.83|3.86|2.86|3.86|2.86|3.83|2.83|0
1646815760000|2022-03-09 08:49:20|3.82|2.82|3.86|2.86|3.86|2.86|3.82|2.82|0
1646815770000|2022-03-09 08:49:30|3.85|2.85|3.92|2.92|3.92|2.92|3.85|2.85|0
1646815780000|2022-03-09 08:49:40|3.91|2.91|3.88|2.88|3.93|2.93|3.86|2.86|0
1646815790000|2022-03-09 08:49:50|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1646815800000|2022-03-09 08:50:00|3.87|2.87|3.82|2.82|3.87|2.87|3.82|2.82|0
1646815810000|2022-03-09 08:50:10|3.84|2.84|3.89|2.89|3.89|2.89|3.84|2.84|0
1646815820000|2022-03-09 08:50:20|3.88|2.88|3.92|2.92|3.92|2.92|3.88|2.88|0
1646815830000|2022-03-09 08:50:30|3.94|2.94|3.96|2.96|3.96|2.96|3.94|2.94|0
1646815840000|2022-03-09 08:50:40|3.97|2.97|3.98|2.98|3.99|2.99|3.97|2.97|0
1646815850000|2022-03-09 08:50:50|3.99|2.99|4.05|3.05|4.05|3.05|3.99|2.99|0
1646815860000|2022-03-09 08:51:00|4.06|3.06|4.07|3.07|4.1|3.1|4.06|3.06|0
1646815870000|2022-03-09 08:51:10|4.03|3.03|3.96|2.96|4.03|3.03|3.96|2.96|0
1646815880000|2022-03-09 08:51:20|3.98|2.98|3.96|2.96|3.99|2.99|3.96|2.96|0
1646815890000|2022-03-09 08:51:30|3.94|2.94|3.91|2.91|3.94|2.94|3.91|2.91|0
1646815900000|2022-03-09 08:51:40|3.93|2.93|3.95|2.95|3.95|2.95|3.91|2.91|0
1646815910000|2022-03-09 08:51:50|3.97|2.97|4|3|4|3|3.97|2.97|0
1646815920000|2022-03-09 08:52:00|3.99|2.99|4.02|3.02|4.02|3.02|3.97|2.97|0
1646815930000|2022-03-09 08:52:10|3.99|2.99|4.01|3.01|4.02|3.02|3.99|2.99|0
1646815940000|2022-03-09 08:52:20|4.02|3.02|3.99|2.99|4.02|3.02|3.99|2.99|0
1646815950000|2022-03-09 08:52:30|4.01|3.01|4.03|3.03|4.03|3.03|4.01|3.01|0
1646815960000|2022-03-09 08:52:40|4.01|3.01|4.01|3.01|4.01|3.01|4|3|0
1646815970000|2022-03-09 08:52:50|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1646815980000|2022-03-09 08:53:00|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1646815990000|2022-03-09 08:53:10|4.06|3.06|4.05|3.05|4.06|3.06|4.05|3.05|0
1646816000000|2022-03-09 08:53:20|4.02|3.02|4.03|3.03|4.03|3.03|4.01|3.01|0
1646816010000|2022-03-09 08:53:30|4.04|3.04|3.99|2.99|4.04|3.04|3.98|2.98|0
1646816020000|2022-03-09 08:53:40|4.01|3.01|3.99|2.99|4.01|3.01|3.99|2.99|0
1646816030000|2022-03-09 08:53:50|4.03|3.03|4.03|3.03|4.07|3.07|4.03|3.03|0
1646816040000|2022-03-09 08:54:00|4.05|3.05|4.07|3.07|4.07|3.07|4.05|3.05|0
1646816050000|2022-03-09 08:54:10|4.06|3.06|4.08|3.08|4.08|3.08|4.06|3.06|0
1646816060000|2022-03-09 08:54:20|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1646816070000|2022-03-09 08:54:30|4.05|3.05|4.09|3.09|4.1|3.1|4.05|3.05|0
1646816080000|2022-03-09 08:54:40|4.08|3.08|4.05|3.05|4.08|3.08|4.04|3.04|0
1646816090000|2022-03-09 08:54:50|4|3|4.03|3.03|4.03|3.03|4|3|0
1646816100000|2022-03-09 08:55:00|4.01|3.01|4|3|4.03|3.03|4|3|0
1646816110000|2022-03-09 08:55:10|3.99|2.99|4.02|3.02|4.02|3.02|3.99|2.99|0
1646816120000|2022-03-09 08:55:20|4.01|3.01|3.98|2.98|4.01|3.01|3.98|2.98|0
1646816130000|2022-03-09 08:55:30|3.99|2.99|4.01|3.01|4.01|3.01|3.95|2.95|0
1646816140000|2022-03-09 08:55:40|4.03|3.03|4.07|3.07|4.07|3.07|4.03|3.03|0
1646816150000|2022-03-09 08:55:50|4.06|3.06|4.08|3.08|4.09|3.09|4.06|3.06|0
1646816160000|2022-03-09 08:56:00|4.11|3.11|4.09|3.09|4.11|3.11|4.09|3.09|0
1646816170000|2022-03-09 08:56:10|4.08|3.08|4.09|3.09|4.11|3.11|4.08|3.08|0
1646816180000|2022-03-09 08:56:20|4.11|3.11|4.09|3.09|4.11|3.11|4.09|3.09|0
1646816190000|2022-03-09 08:56:30|4.07|3.07|4.06|3.06|4.09|3.09|4.06|3.06|0
1646816200000|2022-03-09 08:56:40|4.04|3.04|4.06|3.06|4.06|3.06|4.03|3.03|0
1646816210000|2022-03-09 08:56:50|4.07|3.07|4.02|3.02|4.07|3.07|4.02|3.02|0
1646816220000|2022-03-09 08:57:00|4|3|4.07|3.07|4.07|3.07|4|3|0
1646816230000|2022-03-09 08:57:10|4.09|3.09|4.06|3.06|4.11|3.11|4.06|3.06|0
1646816240000|2022-03-09 08:57:20|4.05|3.05|4.05|3.05|4.05|3.05|4.04|3.04|0
1646816250000|2022-03-09 08:57:30|4.04|3.04|4.08|3.08|4.08|3.08|4.04|3.04|0
1646816260000|2022-03-09 08:57:40|4.05|3.05|4.03|3.03|4.05|3.05|4.02|3.02|0
1646816270000|2022-03-09 08:57:50|4.02|3.02|4.01|3.01|4.03|3.03|4.01|3.01|0
1646816280000|2022-03-09 08:58:00|4.02|3.02|4.03|3.03|4.05|3.05|4.01|3.01|0
1646816290000|2022-03-09 08:58:10|4.05|3.05|4.01|3.01|4.05|3.05|4.01|3.01|0
1646816300000|2022-03-09 08:58:20|4.02|3.02|4|3|4.02|3.02|3.96|2.96|0
1646816310000|2022-03-09 08:58:30|3.99|2.99|4|3|4|3|3.95|2.95|0
1646816320000|2022-03-09 08:58:40|3.98|2.98|3.98|2.98|4|3|3.96|2.96|0
1646816330000|2022-03-09 08:58:50|3.99|2.99|3.99|2.99|4.01|3.01|3.98|2.98|0
1646816340000|2022-03-09 08:59:00|3.98|2.98|4|3|4|3|3.94|2.94|0
1646816350000|2022-03-09 08:59:10|4.01|3.01|4.03|3.03|4.03|3.03|4.01|3.01|0
1646816360000|2022-03-09 08:59:20|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1646816370000|2022-03-09 08:59:30|4.04|3.04|4.01|3.01|4.04|3.04|4.01|3.01|0
1646816380000|2022-03-09 08:59:40|4.03|3.03|4.07|3.07|4.07|3.07|4.03|3.03|0
1646816390000|2022-03-09 08:59:50|4.04|3.04|4.05|3.05|4.06|3.06|4.04|3.04|0
1646816400000|2022-03-09 09:00:00|4.07|3.07|4.13|3.13|4.13|3.13|4.07|3.07|0
1646816410000|2022-03-09 09:00:10|4.14|3.14|4.14|3.14|4.18|3.18|4.14|3.14|0
1646816420000|2022-03-09 09:00:20|4.16|3.16|4.16|3.16|4.16|3.16|4.16|3.16|0
1646816430000|2022-03-09 09:00:30|4.17|3.17|4.16|3.16|4.17|3.17|4.16|3.16|0
1646816440000|2022-03-09 09:00:40|4.17|3.17|4.14|3.14|4.17|3.17|4.14|3.14|0
1646816450000|2022-03-09 09:00:50|4.18|3.18|4.17|3.17|4.19|3.19|4.16|3.16|0
1646816460000|2022-03-09 09:01:00|4.18|3.18|4.27|3.27|4.27|3.27|4.18|3.18|0
1646816470000|2022-03-09 09:01:10|4.25|3.25|4.28|3.28|4.29|3.29|4.25|3.25|0
1646816480000|2022-03-09 09:01:20|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1646816490000|2022-03-09 09:01:30|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1646816500000|2022-03-09 09:01:40|4.32|3.32|4.24|3.24|4.32|3.32|4.23|3.23|0
1646816510000|2022-03-09 09:01:50|4.27|3.27|4.26|3.26|4.28|3.28|4.25|3.25|0
1646816520000|2022-03-09 09:02:00|4.28|3.28|4.33|3.33|4.36|3.36|4.28|3.28|0
1646816530000|2022-03-09 09:02:10|4.35|3.35|4.39|3.39|4.39|3.39|4.35|3.35|0
1646816540000|2022-03-09 09:02:20|4.38|3.38|4.35|3.35|4.38|3.38|4.35|3.35|0
1646816550000|2022-03-09 09:02:30|4.37|3.37|4.29|3.29|4.37|3.37|4.29|3.29|0
1646816560000|2022-03-09 09:02:40|4.32|3.32|4.24|3.24|4.32|3.32|4.24|3.24|0
1646816570000|2022-03-09 09:02:50|4.28|3.28|4.23|3.23|4.28|3.28|4.23|3.23|0
1646816580000|2022-03-09 09:03:00|4.22|3.22|4.21|3.21|4.22|3.22|4.2|3.2|0
1646816590000|2022-03-09 09:03:10|4.2|3.2|4.2|3.2|4.2|3.2|4.18|3.18|0
1646816600000|2022-03-09 09:03:20|4.18|3.18|4.18|3.18|4.18|3.18|4.17|3.17|0
1646816610000|2022-03-09 09:03:30|4.19|3.19|4.18|3.18|4.2|3.2|4.18|3.18|0
1646816620000|2022-03-09 09:03:40|4.19|3.19|4.18|3.18|4.19|3.19|4.18|3.18|0
1646816630000|2022-03-09 09:03:50|4.2|3.2|4.19|3.19|4.2|3.2|4.17|3.17|0
1646816640000|2022-03-09 09:04:00|4.21|3.21|4.28|3.28|4.28|3.28|4.21|3.21|0
1646816650000|2022-03-09 09:04:10|4.25|3.25|4.27|3.27|4.27|3.27|4.24|3.24|0
1646816660000|2022-03-09 09:04:20|4.28|3.28|4.24|3.24|4.28|3.28|4.24|3.24|0
1646816670000|2022-03-09 09:04:30|4.26|3.26|4.28|3.28|4.28|3.28|4.26|3.26|0
1646816680000|2022-03-09 09:04:40|4.27|3.27|4.25|3.25|4.3|3.3|4.24|3.24|0
1646816690000|2022-03-09 09:04:50|4.23|3.23|4.21|3.21|4.24|3.24|4.21|3.21|0
1646816700000|2022-03-09 09:05:00|4.19|3.19|4.17|3.17|4.19|3.19|4.17|3.17|0
1646816710000|2022-03-09 09:05:10|4.21|3.21|4.26|3.26|4.26|3.26|4.19|3.19|0
1646816720000|2022-03-09 09:05:20|4.24|3.24|4.26|3.26|4.26|3.26|4.24|3.24|0
1646816730000|2022-03-09 09:05:30|4.22|3.22|4.28|3.28|4.28|3.28|4.21|3.21|0
1646816740000|2022-03-09 09:05:40|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1646816750000|2022-03-09 09:05:50|4.26|3.26|4.3|3.3|4.3|3.3|4.26|3.26|0
1646816760000|2022-03-09 09:06:00|4.32|3.32|4.3|3.3|4.32|3.32|4.29|3.29|0
1646816770000|2022-03-09 09:06:10|4.32|3.32|4.3|3.3|4.32|3.32|4.28|3.28|0
1646816780000|2022-03-09 09:06:20|3.95|2.95|3.92|2.92|3.95|2.95|3.92|2.92|0
1646816790000|2022-03-09 09:06:30|3.94|2.94|3.91|2.91|3.95|2.95|3.91|2.91|0
1646816800000|2022-03-09 09:06:40|3.95|2.95|3.96|2.96|3.96|2.96|3.95|2.95|0
1646816810000|2022-03-09 09:06:50|3.98|2.98|3.95|2.95|3.98|2.98|3.95|2.95|0
1646816820000|2022-03-09 09:07:00|3.96|2.96|3.98|2.98|3.98|2.98|3.95|2.95|0
1646816830000|2022-03-09 09:07:10|3.97|2.97|3.98|2.98|4|3|3.96|2.96|0
1646816840000|2022-03-09 09:07:20|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1646816850000|2022-03-09 09:07:30|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1646816860000|2022-03-09 09:07:40|3.95|2.95|3.92|2.92|3.95|2.95|3.91|2.91|0
1646816870000|2022-03-09 09:07:50|3.91|2.91|3.89|2.89|3.91|2.91|3.89|2.89|0
1646816880000|2022-03-09 09:08:00|3.9|2.9|3.89|2.89|3.9|2.9|3.88|2.88|0
1646816890000|2022-03-09 09:08:10|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1646816900000|2022-03-09 09:08:20|3.86|2.86|3.85|2.85|3.86|2.86|3.85|2.85|0
1646816910000|2022-03-09 09:08:30|3.84|2.84|3.85|2.85|3.85|2.85|3.83|2.83|0
1646816920000|2022-03-09 09:08:40|3.86|2.86|3.8|2.8|3.86|2.86|3.8|2.8|0
1646816930000|2022-03-09 09:08:50|3.79|2.79|3.78|2.78|3.8|2.8|3.78|2.78|0
1646816940000|2022-03-09 09:09:00|3.79|2.79|3.75|2.75|3.8|2.8|3.75|2.75|0
1646816950000|2022-03-09 09:09:10|3.74|2.74|3.77|2.77|3.77|2.77|3.72|2.72|0
1646816960000|2022-03-09 09:09:20|3.78|2.78|3.77|2.77|3.78|2.78|3.77|2.77|0
1646816970000|2022-03-09 09:09:30|3.75|2.75|3.74|2.74|3.76|2.76|3.72|2.72|0
1646816990000|2022-03-09 09:09:50|3.72|2.72|3.79|2.79|3.79|2.79|3.72|2.72|0
1646817000000|2022-03-09 09:10:00|3.81|2.81|3.79|2.79|3.81|2.81|3.79|2.79|0
1646817010000|2022-03-09 09:10:10|3.78|2.78|3.8|2.8|3.8|2.8|3.78|2.78|0
1646817020000|2022-03-09 09:10:20|3.81|2.81|3.82|2.82|3.84|2.84|3.8|2.8|0
1646817030000|2022-03-09 09:10:30|3.85|2.85|3.85|2.85|3.87|2.87|3.85|2.85|0
1646817040000|2022-03-09 09:10:40|3.86|2.86|3.89|2.89|3.89|2.89|3.86|2.86|0
1646817050000|2022-03-09 09:10:50|3.88|2.88|3.86|2.86|3.89|2.89|3.86|2.86|0
1646817060000|2022-03-09 09:11:00|3.93|2.93|3.92|2.92|3.94|2.94|3.92|2.92|0
1646817070000|2022-03-09 09:11:10|3.94|2.94|3.94|2.94|3.95|2.95|3.94|2.94|0
1646817080000|2022-03-09 09:11:20|3.92|2.92|3.9|2.9|3.92|2.92|3.9|2.9|0
1646817090000|2022-03-09 09:11:30|3.92|2.92|3.9|2.9|3.92|2.92|3.9|2.9|0
1646817100000|2022-03-09 09:11:40|3.91|2.91|3.9|2.9|3.91|2.91|3.9|2.9|0
1646817110000|2022-03-09 09:11:50|3.91|2.91|3.85|2.85|3.91|2.91|3.85|2.85|0
1646817120000|2022-03-09 09:12:00|3.82|2.82|3.81|2.81|3.82|2.82|3.77|2.77|0
1646817130000|2022-03-09 09:12:10|3.77|2.77|3.72|2.72|3.77|2.77|3.72|2.72|0
1646817140000|2022-03-09 09:12:20|3.69|2.69|3.67|2.67|3.69|2.69|3.67|2.67|0
1646817150000|2022-03-09 09:12:30|3.66|2.66|3.68|2.68|3.69|2.69|3.66|2.66|0
1646817160000|2022-03-09 09:12:40|3.72|2.72|3.69|2.69|3.72|2.72|3.67|2.67|0
1646817170000|2022-03-09 09:12:50|3.71|2.71|3.68|2.68|3.72|2.72|3.68|2.68|0
1646817180000|2022-03-09 09:13:00|3.69|2.69|3.72|2.72|3.72|2.72|3.69|2.69|0
1646817190000|2022-03-09 09:13:10|3.7|2.7|3.65|2.65|3.7|2.7|3.65|2.65|0
1646817200000|2022-03-09 09:13:20|3.66|2.66|3.6|2.6|3.66|2.66|3.6|2.6|0
1646817210000|2022-03-09 09:13:30|3.61|2.61|3.62|2.62|3.63|2.63|3.61|2.61|0
1646817220000|2022-03-09 09:13:40|3.64|2.64|3.66|2.66|3.66|2.66|3.64|2.64|0
1646817230000|2022-03-09 09:13:50|3.62|2.62|3.63|2.63|3.64|2.64|3.62|2.62|0
1646817240000|2022-03-09 09:14:00|3.6|2.6|3.64|2.64|3.66|2.66|3.6|2.6|0
1646817250000|2022-03-09 09:14:10|3.63|2.63|3.58|2.58|3.63|2.63|3.58|2.58|0
1646817260000|2022-03-09 09:14:20|3.57|2.57|3.59|2.59|3.59|2.59|3.56|2.56|0
1646817270000|2022-03-09 09:14:30|3.58|2.58|3.6|2.6|3.6|2.6|3.58|2.58|0
1646817280000|2022-03-09 09:14:40|3.62|2.62|3.61|2.61|3.62|2.62|3.59|2.59|0
1646817290000|2022-03-09 09:14:50|3.62|2.62|3.62|2.62|3.64|2.64|3.6|2.6|0
1646817300000|2022-03-09 09:15:00|3.63|2.63|3.61|2.61|3.64|2.64|3.61|2.61|0
1646817310000|2022-03-09 09:15:10|3.63|2.63|3.64|2.64|3.65|2.65|3.61|2.61|0
1646817320000|2022-03-09 09:15:20|3.65|2.65|3.8|2.8|3.8|2.8|3.65|2.65|0
1646817330000|2022-03-09 09:15:30|3.81|2.81|3.79|2.79|3.81|2.81|3.78|2.78|0
1646817340000|2022-03-09 09:15:40|3.8|2.8|3.83|2.83|3.83|2.83|3.8|2.8|0
1646817350000|2022-03-09 09:15:50|3.84|2.84|3.86|2.86|3.86|2.86|3.83|2.83|0
1646817360000|2022-03-09 09:16:00|3.83|2.83|3.87|2.87|3.87|2.87|3.83|2.83|0
1646817370000|2022-03-09 09:16:10|3.86|2.86|3.84|2.84|3.87|2.87|3.84|2.84|0
1646817380000|2022-03-09 09:16:20|3.85|2.85|3.86|2.86|3.86|2.86|3.84|2.84|0
1646817390000|2022-03-09 09:16:30|3.84|2.84|3.87|2.87|3.88|2.88|3.84|2.84|0
1646817400000|2022-03-09 09:16:40|3.88|2.88|3.86|2.86|3.88|2.88|3.86|2.86|0
1646817410000|2022-03-09 09:16:50|3.89|2.89|3.87|2.87|3.89|2.89|3.87|2.87|0
1646817420000|2022-03-09 09:17:00|3.86|2.86|3.78|2.78|3.86|2.86|3.78|2.78|0
1646817430000|2022-03-09 09:17:10|3.77|2.77|3.78|2.78|3.79|2.79|3.77|2.77|0
1646817440000|2022-03-09 09:17:20|3.79|2.79|3.82|2.82|3.82|2.82|3.78|2.78|0
1646817450000|2022-03-09 09:17:30|3.81|2.81|3.8|2.8|3.82|2.82|3.8|2.8|0
1646817460000|2022-03-09 09:17:40|3.82|2.82|3.83|2.83|3.83|2.83|3.81|2.81|0
1646817470000|2022-03-09 09:17:50|3.84|2.84|3.83|2.83|3.84|2.84|3.82|2.82|0
1646817480000|2022-03-09 09:18:00|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1646817490000|2022-03-09 09:18:10|3.87|2.87|3.86|2.86|3.88|2.88|3.86|2.86|0
1646817500000|2022-03-09 09:18:20|3.87|2.87|3.88|2.88|3.88|2.88|3.87|2.87|0
1646817510000|2022-03-09 09:18:30|3.87|2.87|3.88|2.88|3.89|2.89|3.87|2.87|0
1646817520000|2022-03-09 09:18:40|3.87|2.87|3.91|2.91|3.92|2.92|3.87|2.87|0
1646817530000|2022-03-09 09:18:50|3.89|2.89|3.92|2.92|3.92|2.92|3.89|2.89|0
1646817540000|2022-03-09 09:19:00|3.94|2.94|3.92|2.92|3.94|2.94|3.92|2.92|0
1646817550000|2022-03-09 09:19:10|3.95|2.95|3.98|2.98|3.98|2.98|3.94|2.94|0
1646817560000|2022-03-09 09:19:20|3.97|2.97|4.01|3.01|4.01|3.01|3.97|2.97|0
1646817570000|2022-03-09 09:19:30|3.98|2.98|3.98|2.98|4.01|3.01|3.98|2.98|0
1646817580000|2022-03-09 09:19:40|3.96|2.96|3.97|2.97|3.97|2.97|3.94|2.94|0
1646817590000|2022-03-09 09:19:50|3.98|2.98|3.98|2.98|3.98|2.98|3.97|2.97|0
1646817600000|2022-03-09 09:20:00|3.96|2.96|3.98|2.98|3.98|2.98|3.96|2.96|0
1646817610000|2022-03-09 09:20:10|4.01|3.01|4.03|3.03|4.03|3.03|4.01|3.01|0
1646817620000|2022-03-09 09:20:20|4.02|3.02|4.06|3.06|4.07|3.07|4.02|3.02|0
1646817630000|2022-03-09 09:20:30|4.07|3.07|4.1|3.1|4.1|3.1|4.06|3.06|0
1646817640000|2022-03-09 09:20:40|4.09|3.09|4.1|3.1|4.1|3.1|4.07|3.07|0
1646817650000|2022-03-09 09:20:50|4.08|3.08|4.03|3.03|4.08|3.08|4.03|3.03|0
1646817660000|2022-03-09 09:21:00|4.07|3.07|4.02|3.02|4.07|3.07|4.02|3.02|0
1646817670000|2022-03-09 09:21:10|4.04|3.04|4.04|3.04|4.04|3.04|4.02|3.02|0
1646817680000|2022-03-09 09:21:20|4.07|3.07|4.08|3.08|4.08|3.08|4.05|3.05|0
1646817690000|2022-03-09 09:21:30|4.05|3.05|4.02|3.02|4.05|3.05|4.02|3.02|0
1646817700000|2022-03-09 09:21:40|4.01|3.01|4.05|3.05|4.05|3.05|4.01|3.01|0
1646817710000|2022-03-09 09:21:50|4.04|3.04|4.06|3.06|4.06|3.06|4.04|3.04|0
1646817720000|2022-03-09 09:22:00|4.07|3.07|4.06|3.06|4.07|3.07|4.04|3.04|0
1646817730000|2022-03-09 09:22:10|4.05|3.05|4.06|3.06|4.06|3.06|4.02|3.02|0
1646817740000|2022-03-09 09:22:20|4.07|3.07|4.07|3.07|4.07|3.07|4.07|3.07|0
1646817750000|2022-03-09 09:22:30|4.09|3.09|4.07|3.07|4.09|3.09|4.07|3.07|0
1646817760000|2022-03-09 09:22:40|4.08|3.08|4.11|3.11|4.11|3.11|4.08|3.08|0
1646817770000|2022-03-09 09:22:50|4.1|3.1|4.1|3.1|4.11|3.11|4.1|3.1|0
1646817780000|2022-03-09 09:23:00|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1646817790000|2022-03-09 09:23:10|4.12|3.12|4.12|3.12|4.14|3.14|4.11|3.11|0
1646817800000|2022-03-09 09:23:20|4.11|3.11|4.13|3.13|4.14|3.14|4.11|3.11|0
1646817810000|2022-03-09 09:23:30|4.14|3.14|4.17|3.17|4.18|3.18|4.12|3.12|0
1646817820000|2022-03-09 09:23:40|4.14|3.14|4.18|3.18|4.18|3.18|4.14|3.14|0
1646817830000|2022-03-09 09:23:50|4.21|3.21|4.21|3.21|4.22|3.22|4.19|3.19|0
1646817840000|2022-03-09 09:24:00|4.19|3.19|4.22|3.22|4.22|3.22|4.19|3.19|0
1646817850000|2022-03-09 09:24:10|4.21|3.21|4.25|3.25|4.25|3.25|4.21|3.21|0
1646817860000|2022-03-09 09:24:20|4.26|3.26|4.26|3.26|4.26|3.26|4.25|3.25|0
1646817870000|2022-03-09 09:24:30|4.25|3.25|4.23|3.23|4.25|3.25|4.22|3.22|0
1646817880000|2022-03-09 09:24:40|4.22|3.22|4.23|3.23|4.23|3.23|4.22|3.22|0
1646817890000|2022-03-09 09:24:50|4.24|3.24|4.23|3.23|4.25|3.25|4.23|3.23|0
1646817900000|2022-03-09 09:25:00|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1646817910000|2022-03-09 09:25:10|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1646817920000|2022-03-09 09:25:20|4.23|3.23|4.22|3.22|4.23|3.23|4.2|3.2|0
1646817930000|2022-03-09 09:25:30|4.23|3.23|4.26|3.26|4.26|3.26|4.23|3.23|0
1646817940000|2022-03-09 09:25:40|4.25|3.25|4.23|3.23|4.25|3.25|4.23|3.23|0
1646817950000|2022-03-09 09:25:50|4.22|3.22|4.25|3.25|4.25|3.25|4.22|3.22|0
1646817960000|2022-03-09 09:26:00|4.24|3.24|4.25|3.25|4.25|3.25|4.24|3.24|0
1646817970000|2022-03-09 09:26:10|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1646817980000|2022-03-09 09:26:20|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1646817990000|2022-03-09 09:26:30|4.25|3.25|4.31|3.31|4.31|3.31|4.25|3.25|0
1646818000000|2022-03-09 09:26:40|4.27|3.27|4.3|3.3|4.3|3.3|4.27|3.27|0
1646818010000|2022-03-09 09:26:50|4.31|3.31|4.36|3.36|4.36|3.36|4.31|3.31|0
1646818020000|2022-03-09 09:27:00|4.33|3.33|4.31|3.31|4.33|3.33|4.29|3.29|0
1646818030000|2022-03-09 09:27:10|4.36|3.36|4.36|3.36|4.36|3.36|4.33|3.33|0
1646818040000|2022-03-09 09:27:20|4.31|3.31|4.35|3.35|4.35|3.35|4.31|3.31|0
1646818050000|2022-03-09 09:27:30|4.36|3.36|4.38|3.38|4.38|3.38|4.36|3.36|0
1646818060000|2022-03-09 09:27:40|4.37|3.37|4.37|3.37|4.38|3.38|4.36|3.36|0
1646818070000|2022-03-09 09:27:50|4.38|3.38|4.34|3.34|4.38|3.38|4.34|3.34|0
1646818080000|2022-03-09 09:28:00|4.36|3.36|4.34|3.34|4.36|3.36|4.33|3.33|0
1646818090000|2022-03-09 09:28:10|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1646818100000|2022-03-09 09:28:20|4.31|3.31|4.31|3.31|4.33|3.33|4.29|3.29|0
1646818110000|2022-03-09 09:28:30|4.27|3.27|4.3|3.3|4.31|3.31|4.27|3.27|0
1646818120000|2022-03-09 09:28:40|4.33|3.33|4.31|3.31|4.33|3.33|4.3|3.3|0
1646818130000|2022-03-09 09:28:50|4.32|3.32|4.33|3.33|4.36|3.36|4.32|3.32|0
1646818140000|2022-03-09 09:29:00|4.34|3.34|4.34|3.34|4.36|3.36|4.34|3.34|0
1646818150000|2022-03-09 09:29:10|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1646818160000|2022-03-09 09:29:20|4.35|3.35|4.28|3.28|4.35|3.35|4.28|3.28|0
1646818170000|2022-03-09 09:29:30|4.3|3.3|4.33|3.33|4.34|3.34|4.3|3.3|0
1646818180000|2022-03-09 09:29:40|4.27|3.27|4.26|3.26|4.27|3.27|4.26|3.26|0
1646818190000|2022-03-09 09:29:50|4.28|3.28|4.25|3.25|4.28|3.28|4.25|3.25|0
1646818200000|2022-03-09 09:30:00|4.28|3.28|4.28|3.28|4.28|3.28|4.27|3.27|0
1646818210000|2022-03-09 09:30:10|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1646818220000|2022-03-09 09:30:20|4.25|3.25|4.3|3.3|4.3|3.3|4.25|3.25|0
1646818230000|2022-03-09 09:30:30|4.31|3.31|4.3|3.3|4.31|3.31|4.3|3.3|0
1646818240000|2022-03-09 09:30:40|4.31|3.31|4.3|3.3|4.31|3.31|4.3|3.3|0
1646818250000|2022-03-09 09:30:50|4.33|3.33|4.32|3.32|4.33|3.33|4.32|3.32|0
1646818260000|2022-03-09 09:31:00|4.31|3.31|4.33|3.33|4.34|3.34|4.31|3.31|0
1646818270000|2022-03-09 09:31:10|4.31|3.31|4.31|3.31|4.33|3.33|4.31|3.31|0
1646818280000|2022-03-09 09:31:20|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1646818290000|2022-03-09 09:31:30|4.3|3.3|4.28|3.28|4.3|3.3|4.28|3.28|0
1646818300000|2022-03-09 09:31:40|4.31|3.31|4.35|3.35|4.35|3.35|4.31|3.31|0
1646818310000|2022-03-09 09:31:50|4.38|3.38|4.4|3.4|4.4|3.4|4.37|3.37|0
1646818320000|2022-03-09 09:32:00|4.41|3.41|4.37|3.37|4.41|3.41|4.34|3.34|0
1646818330000|2022-03-09 09:32:10|4.34|3.34|4.31|3.31|4.34|3.34|4.31|3.31|0
1646818340000|2022-03-09 09:32:20|4.32|3.32|4.31|3.31|4.32|3.32|4.3|3.3|0
1646818350000|2022-03-09 09:32:30|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1646818360000|2022-03-09 09:32:40|4.3|3.3|4.33|3.33|4.34|3.34|4.3|3.3|0
1646818370000|2022-03-09 09:32:50|4.34|3.34|4.28|3.28|4.34|3.34|4.28|3.28|0
1646818380000|2022-03-09 09:33:00|4.26|3.26|4.27|3.27|4.28|3.28|4.26|3.26|0
1646818390000|2022-03-09 09:33:10|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1646818400000|2022-03-09 09:33:20|4.23|3.23|4.2|3.2|4.24|3.24|4.2|3.2|0
1646818410000|2022-03-09 09:33:30|4.21|3.21|4.23|3.23|4.23|3.23|4.21|3.21|0
1646818420000|2022-03-09 09:33:40|4.21|3.21|4.19|3.19|4.21|3.21|4.19|3.19|0
1646818430000|2022-03-09 09:33:50|4.18|3.18|4.2|3.2|4.2|3.2|4.18|3.18|0
1646818440000|2022-03-09 09:34:00|4.19|3.19|4.34|3.34|4.34|3.34|4.19|3.19|0
1646818450000|2022-03-09 09:34:10|4.33|3.33|4.41|3.41|4.44|3.44|4.33|3.33|0
1646818460000|2022-03-09 09:34:20|4.38|3.38|4.19|3.19|4.79|3.79|4.19|3.19|0
1646818470000|2022-03-09 09:34:30|4.17|3.17|4.19|3.19|4.2|3.2|4.17|3.17|0
1646818480000|2022-03-09 09:34:40|4.15|3.15|4.15|3.15|4.15|3.15|4.13|3.13|0
1646818490000|2022-03-09 09:34:50|4.16|3.16|4.2|3.2|4.2|3.2|4.16|3.16|0
1646818500000|2022-03-09 09:35:00|4.17|3.17|4.17|3.17|4.17|3.17|4.14|3.14|0
1646818510000|2022-03-09 09:35:10|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1646818520000|2022-03-09 09:35:20|4.15|3.15|4.16|3.16|4.16|3.16|4.12|3.12|0
1646818530000|2022-03-09 09:35:30|4.13|3.13|4.15|3.15|4.15|3.15|4.12|3.12|0
1646818540000|2022-03-09 09:35:40|4.16|3.16|4.16|3.16|4.17|3.17|4.16|3.16|0
1646818550000|2022-03-09 09:35:50|4.17|3.17|4.21|3.21|4.26|3.26|4.15|3.15|0
1646818560000|2022-03-09 09:36:00|4.19|3.19|4.16|3.16|4.19|3.19|4.14|3.14|0
1646818570000|2022-03-09 09:36:10|4.15|3.15|4.11|3.11|4.15|3.15|4.09|3.09|0
1646818580000|2022-03-09 09:36:20|4.12|3.12|4.12|3.12|4.13|3.13|4.12|3.12|0
1646818590000|2022-03-09 09:36:30|4.14|3.14|4.12|3.12|4.14|3.14|4.09|3.09|0
1646818600000|2022-03-09 09:36:40|4.13|3.13|4.18|3.18|4.19|3.19|4.12|3.12|0
1646818610000|2022-03-09 09:36:50|4.17|3.17|4.21|3.21|4.21|3.21|4.17|3.17|0
1646818620000|2022-03-09 09:37:00|4.23|3.23|4.21|3.21|4.24|3.24|4.21|3.21|0
1646818630000|2022-03-09 09:37:10|4.22|3.22|4.21|3.21|4.24|3.24|4.21|3.21|0
1646818640000|2022-03-09 09:37:20|4.23|3.23|4.23|3.23|4.23|3.23|4.22|3.22|0
1646818650000|2022-03-09 09:37:30|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1646818660000|2022-03-09 09:37:40|4.25|3.25|4.28|3.28|4.28|3.28|4.25|3.25|0
1646818670000|2022-03-09 09:37:50|4.23|3.23|4.15|3.15|4.27|3.27|4.15|3.15|0
1646818680000|2022-03-09 09:38:00|4.17|3.17|4.14|3.14|4.17|3.17|4.13|3.13|0
1646818690000|2022-03-09 09:38:10|4.17|3.17|4.17|3.17|4.17|3.17|4.16|3.16|0
1646818700000|2022-03-09 09:38:20|4.2|3.2|4.19|3.19|4.2|3.2|4.16|3.16|0
1646818710000|2022-03-09 09:38:30|4.18|3.18|4.21|3.21|4.21|3.21|4.18|3.18|0
1646818720000|2022-03-09 09:38:40|4.2|3.2|4.23|3.23|4.23|3.23|4.2|3.2|0
1646818730000|2022-03-09 09:38:50|4.22|3.22|4.23|3.23|4.25|3.25|4.22|3.22|0
1646818740000|2022-03-09 09:39:00|4.24|3.24|4.2|3.2|4.25|3.25|4.2|3.2|0
1646818750000|2022-03-09 09:39:10|4.22|3.22|4.29|3.29|4.29|3.29|4.22|3.22|0
1646818760000|2022-03-09 09:39:20|4.26|3.26|4.21|3.21|4.26|3.26|4.21|3.21|0
1646818770000|2022-03-09 09:39:30|4.18|3.18|4.3|3.3|4.3|3.3|4.18|3.18|0
1646818780000|2022-03-09 09:39:40|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1646818790000|2022-03-09 09:39:50|4.3|3.3|4.32|3.32|4.32|3.32|4.29|3.29|0
1646818800000|2022-03-09 09:40:00|4.33|3.33|4.32|3.32|4.33|3.33|4.31|3.31|0
1646818810000|2022-03-09 09:40:10|4.33|3.33|4.34|3.34|4.34|3.34|4.32|3.32|0
1646818820000|2022-03-09 09:40:20|4.37|3.37|4.38|3.38|4.39|3.39|4.37|3.37|0
1646818830000|2022-03-09 09:40:30|4.39|3.39|4.42|3.42|4.42|3.42|4.39|3.39|0
1646818850000|2022-03-09 09:40:50|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1646818860000|2022-03-09 09:41:00|4.42|3.42|4.32|3.32|4.42|3.42|4.29|3.29|0
1646818870000|2022-03-09 09:41:10|4.35|3.35|4.31|3.31|4.35|3.35|4.31|3.31|0
1646818880000|2022-03-09 09:41:20|4.3|3.3|4.29|3.29|4.31|3.31|4.28|3.28|0
1646818890000|2022-03-09 09:41:30|4.31|3.31|4.32|3.32|4.32|3.32|4.29|3.29|0
1646818900000|2022-03-09 09:41:40|4.37|3.37|4.35|3.35|4.37|3.37|4.32|3.32|0
1646818910000|2022-03-09 09:41:50|4.38|3.38|4.35|3.35|4.39|3.39|4.35|3.35|0
1646818920000|2022-03-09 09:42:00|4.34|3.34|4.36|3.36|4.36|3.36|4.33|3.33|0
1646818930000|2022-03-09 09:42:10|4.42|3.42|4.4|3.4|4.42|3.42|4.4|3.4|0
1646818940000|2022-03-09 09:42:20|4.41|3.41|4.42|3.42|4.42|3.42|4.41|3.41|0
1646818950000|2022-03-09 09:42:30|4.44|3.44|4.39|3.39|4.44|3.44|4.39|3.39|0
1646818960000|2022-03-09 09:42:40|4.42|3.42|4.48|3.48|4.48|3.48|4.42|3.42|0
1646818970000|2022-03-09 09:42:50|4.47|3.47|4.44|3.44|4.47|3.47|4.44|3.44|0
1646818980000|2022-03-09 09:43:00|4.45|3.45|4.41|3.41|4.45|3.45|4.41|3.41|0
1646818990000|2022-03-09 09:43:10|4.44|3.44|4.41|3.41|4.44|3.44|4.4|3.4|0
1646819000000|2022-03-09 09:43:20|4.44|3.44|4.54|3.54|4.54|3.54|4.44|3.44|0
1646819010000|2022-03-09 09:43:30|4.55|3.55|4.52|3.52|4.55|3.55|4.52|3.52|0
1646819020000|2022-03-09 09:43:40|4.55|3.55|4.51|3.51|4.55|3.55|4.51|3.51|0
1646819030000|2022-03-09 09:43:50|4.52|3.52|4.53|3.53|4.53|3.53|4.51|3.51|0
1646819040000|2022-03-09 09:44:00|4.52|3.52|4.48|3.48|4.52|3.52|4.46|3.46|0
1646819050000|2022-03-09 09:44:10|4.49|3.49|4.49|3.49|4.51|3.51|4.49|3.49|0
1646819060000|2022-03-09 09:44:20|4.51|3.51|4.58|3.58|4.58|3.58|4.51|3.51|0
1646819070000|2022-03-09 09:44:30|4.55|3.55|4.52|3.52|4.55|3.55|4.52|3.52|0
1646819080000|2022-03-09 09:44:40|4.53|3.53|4.57|3.57|4.57|3.57|4.53|3.53|0
1646819090000|2022-03-09 09:44:50|4.58|3.58|4.47|3.47|4.58|3.58|4.47|3.47|0
1646819100000|2022-03-09 09:45:00|4.46|3.46|4.47|3.47|4.47|3.47|4.46|3.46|0
1646819110000|2022-03-09 09:45:10|4.46|3.46|4.45|3.45|4.49|3.49|4.45|3.45|0
1646819120000|2022-03-09 09:45:20|4.47|3.47|4.45|3.45|4.48|3.48|4.45|3.45|0
1646819130000|2022-03-09 09:45:30|4.46|3.46|4.46|3.46|4.47|3.47|4.46|3.46|0
1646819140000|2022-03-09 09:45:40|4.45|3.45|4.44|3.44|4.45|3.45|4.43|3.43|0
1646819150000|2022-03-09 09:45:50|4.43|3.43|4.52|3.52|4.52|3.52|4.43|3.43|0
1646819160000|2022-03-09 09:46:00|4.49|3.49|4.42|3.42|4.49|3.49|4.38|3.38|0
1646819170000|2022-03-09 09:46:10|4.41|3.41|4.38|3.38|4.44|3.44|4.38|3.38|0
1646819180000|2022-03-09 09:46:20|4.3|3.3|4.28|3.28|4.32|3.32|4.23|3.23|0
1646819190000|2022-03-09 09:46:30|4.17|3.17|4.15|3.15|4.18|3.18|4.15|3.15|0
1646819200000|2022-03-09 09:46:40|4.16|3.16|4.16|3.16|4.18|3.18|4.15|3.15|0
1646819210000|2022-03-09 09:46:50|4.15|3.15|4.17|3.17|4.17|3.17|4.14|3.14|0
1646819220000|2022-03-09 09:47:00|4.16|3.16|4.15|3.15|4.16|3.16|4.14|3.14|0
1646819230000|2022-03-09 09:47:10|4.17|3.17|4.1|3.1|4.17|3.17|4.1|3.1|0
1646819240000|2022-03-09 09:47:20|4.11|3.11|4.07|3.07|4.11|3.11|4.07|3.07|0
1646819250000|2022-03-09 09:47:30|4.1|3.1|4.08|3.08|4.1|3.1|4.08|3.08|0
1646819260000|2022-03-09 09:47:40|4.1|3.1|4.07|3.07|4.1|3.1|4.07|3.07|0
1646819270000|2022-03-09 09:47:50|4.04|3.04|4.03|3.03|4.06|3.06|4.03|3.03|0
1646819280000|2022-03-09 09:48:00|4.04|3.04|4.1|3.1|4.1|3.1|4.04|3.04|0
1646819290000|2022-03-09 09:48:10|4.11|3.11|4.16|3.16|4.16|3.16|4.11|3.11|0
1646819300000|2022-03-09 09:48:20|4.15|3.15|4.18|3.18|4.18|3.18|4.14|3.14|0
1646819310000|2022-03-09 09:48:30|4.16|3.16|4.17|3.17|4.18|3.18|4.16|3.16|0
1646819320000|2022-03-09 09:48:40|4.18|3.18|4.18|3.18|4.18|3.18|4.16|3.16|0
1646819330000|2022-03-09 09:48:50|4.17|3.17|4.13|3.13|4.18|3.18|4.13|3.13|0
1646819340000|2022-03-09 09:49:00|4.12|3.12|4.14|3.14|4.14|3.14|4.1|3.1|0
1646819350000|2022-03-09 09:49:10|4.12|3.12|4.14|3.14|4.14|3.14|4.1|3.1|0
1646819360000|2022-03-09 09:49:20|4.12|3.12|4.09|3.09|4.12|3.12|4.08|3.08|0
1646819370000|2022-03-09 09:49:30|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1646819380000|2022-03-09 09:49:40|4.14|3.14|4.15|3.15|4.16|3.16|4.14|3.14|0
1646819390000|2022-03-09 09:49:50|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1646819400000|2022-03-09 09:50:00|4.12|3.12|4.11|3.11|4.12|3.12|4.08|3.08|0
1646819410000|2022-03-09 09:50:10|4.14|3.14|4.09|3.09|4.14|3.14|4.09|3.09|0
1646819420000|2022-03-09 09:50:20|4.12|3.12|4.16|3.16|4.16|3.16|4.12|3.12|0
1646819430000|2022-03-09 09:50:30|4.18|3.18|4.25|3.25|4.25|3.25|4.18|3.18|0
1646819440000|2022-03-09 09:50:40|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1646819450000|2022-03-09 09:50:50|4.24|3.24|4.25|3.25|4.26|3.26|4.23|3.23|0
1646819460000|2022-03-09 09:51:00|4.22|3.22|4.22|3.22|4.23|3.23|4.22|3.22|0
1646819470000|2022-03-09 09:51:10|4.25|3.25|4.29|3.29|4.29|3.29|4.23|3.23|0
1646819480000|2022-03-09 09:51:20|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1646819490000|2022-03-09 09:51:30|4.3|3.3|4.32|3.32|4.32|3.32|4.29|3.29|0
1646819500000|2022-03-09 09:51:40|4.34|3.34|4.3|3.3|4.34|3.34|4.3|3.3|0
1646819510000|2022-03-09 09:51:50|4.32|3.32|4.29|3.29|4.32|3.32|4.29|3.29|0
1646819520000|2022-03-09 09:52:00|4.27|3.27|4.26|3.26|4.27|3.27|4.24|3.24|0
1646819530000|2022-03-09 09:52:10|4.24|3.24|4.33|3.33|4.33|3.33|4.24|3.24|0
1646819540000|2022-03-09 09:52:20|4.34|3.34|4.34|3.34|4.34|3.34|4.31|3.31|0
1646819550000|2022-03-09 09:52:30|4.33|3.33|4.34|3.34|4.34|3.34|4.31|3.31|0
1646819560000|2022-03-09 09:52:40|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1646819570000|2022-03-09 09:52:50|4.37|3.37|4.42|3.42|4.42|3.42|4.37|3.37|0
1646819580000|2022-03-09 09:53:00|4.44|3.44|4.46|3.46|4.49|3.49|4.44|3.44|0
1646819590000|2022-03-09 09:53:10|4.5|3.5|4.56|3.56|4.56|3.56|4.5|3.5|0
1646819600000|2022-03-09 09:53:20|4.55|3.55|4.58|3.58|4.58|3.58|4.55|3.55|0
1646819610000|2022-03-09 09:53:30|4.55|3.55|4.55|3.55|4.55|3.55|4.5|3.5|0
1646819620000|2022-03-09 09:53:40|4.53|3.53|4.62|3.62|4.62|3.62|4.53|3.53|0
1646819630000|2022-03-09 09:53:50|4.59|3.59|4.54|3.54|4.59|3.59|4.54|3.54|0
1646819640000|2022-03-09 09:54:00|4.56|3.56|4.56|3.56|4.56|3.56|4.53|3.53|0
1646819650000|2022-03-09 09:54:10|4.51|3.51|4.46|3.46|4.52|3.52|4.46|3.46|0
1646819660000|2022-03-09 09:54:20|4.43|3.43|4.44|3.44|4.44|3.44|4.4|3.4|0
1646819670000|2022-03-09 09:54:30|4.4|3.4|4.39|3.39|4.4|3.4|4.38|3.38|0
1646819680000|2022-03-09 09:54:40|4.34|3.34|4.36|3.36|4.36|3.36|4.33|3.33|0
1646819690000|2022-03-09 09:54:50|4.35|3.35|4.34|3.34|4.35|3.35|4.32|3.32|0
1646819700000|2022-03-09 09:55:00|4.36|3.36|4.31|3.31|4.36|3.36|4.31|3.31|0
1646819710000|2022-03-09 09:55:10|4.32|3.32|4.28|3.28|4.32|3.32|4.28|3.28|0
1646819720000|2022-03-09 09:55:20|4.29|3.29|4.3|3.3|4.31|3.31|4.29|3.29|0
1646819730000|2022-03-09 09:55:30|4.29|3.29|4.33|3.33|4.33|3.33|4.29|3.29|0
1646819740000|2022-03-09 09:55:40|4.38|3.38|4.43|3.43|4.43|3.43|4.38|3.38|0
1646819750000|2022-03-09 09:55:50|4.44|3.44|4.5|3.5|4.5|3.5|4.44|3.44|0
1646819760000|2022-03-09 09:56:00|4.48|3.48|4.5|3.5|4.5|3.5|4.47|3.47|0
1646819770000|2022-03-09 09:56:10|4.52|3.52|4.52|3.52|4.52|3.52|4.49|3.49|0
1646819780000|2022-03-09 09:56:20|4.5|3.5|4.47|3.47|4.5|3.5|4.46|3.46|0
1646819790000|2022-03-09 09:56:30|4.46|3.46|4.46|3.46|4.51|3.51|4.43|3.43|0
1646819800000|2022-03-09 09:56:40|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1646819810000|2022-03-09 09:56:50|4.44|3.44|4.48|3.48|4.48|3.48|4.44|3.44|0
1646819820000|2022-03-09 09:57:00|4.46|3.46|4.45|3.45|4.46|3.46|4.44|3.44|0
1646819830000|2022-03-09 09:57:10|4.44|3.44|4.33|3.33|4.44|3.44|4.33|3.33|0
1646819840000|2022-03-09 09:57:20|4.32|3.32|4.33|3.33|4.33|3.33|4.31|3.31|0
1646819850000|2022-03-09 09:57:30|4.32|3.32|4.31|3.31|4.32|3.32|4.3|3.3|0
1646819860000|2022-03-09 09:57:40|4.33|3.33|4.32|3.32|4.34|3.34|4.32|3.32|0
1646819870000|2022-03-09 09:57:50|4.3|3.3|4.32|3.32|4.33|3.33|4.3|3.3|0
1646819880000|2022-03-09 09:58:00|4.33|3.33|4.3|3.3|4.33|3.33|4.29|3.29|0
1646819890000|2022-03-09 09:58:10|4.28|3.28|4.3|3.3|4.31|3.31|4.28|3.28|0
1646819900000|2022-03-09 09:58:20|4.28|3.28|4.31|3.31|4.31|3.31|4.28|3.28|0
1646819910000|2022-03-09 09:58:30|4.3|3.3|4.32|3.32|4.32|3.32|4.3|3.3|0
1646819920000|2022-03-09 09:58:40|4.31|3.31|4.32|3.32|4.32|3.32|4.3|3.3|0
1646819930000|2022-03-09 09:58:50|4.31|3.31|4.36|3.36|4.36|3.36|4.31|3.31|0
1646819940000|2022-03-09 09:59:00|4.35|3.35|4.45|3.45|4.5|3.5|4.35|3.35|0
1646819950000|2022-03-09 09:59:10|4.54|3.54|4.59|3.59|4.6|3.6|4.54|3.54|0
1646819960000|2022-03-09 09:59:20|4.48|3.48|4.54|3.54|4.54|3.54|4.48|3.48|0
1646819970000|2022-03-09 09:59:30|4.57|3.57|4.59|3.59|4.59|3.59|4.56|3.56|0
1646819980000|2022-03-09 09:59:40|4.57|3.57|4.57|3.57|4.59|3.59|4.56|3.56|0
1646819990000|2022-03-09 09:59:50|4.6|3.6|4.62|3.62|4.62|3.62|4.6|3.6|0
1646820000000|2022-03-09 10:00:00|4.57|3.57|4.56|3.56|4.57|3.57|4.51|3.51|0
1646820010000|2022-03-09 10:00:10|4.54|3.54|4.5|3.5|4.56|3.56|4.5|3.5|0
1646820020000|2022-03-09 10:00:20|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1646820030000|2022-03-09 10:00:30|4.48|3.48|4.42|3.42|4.49|3.49|4.42|3.42|0
1646820040000|2022-03-09 10:00:40|4.43|3.43|4.41|3.41|4.43|3.43|4.41|3.41|0
1646820050000|2022-03-09 10:00:50|4.42|3.42|4.37|3.37|4.42|3.42|4.37|3.37|0
1646820060000|2022-03-09 10:01:00|4.34|3.34|4.3|3.3|4.34|3.34|4.3|3.3|0
1646820070000|2022-03-09 10:01:10|4.29|3.29|4.29|3.29|4.31|3.31|4.29|3.29|0
1646820080000|2022-03-09 10:01:20|4.31|3.31|4.34|3.34|4.34|3.34|4.31|3.31|0
1646820090000|2022-03-09 10:01:30|4.33|3.33|4.32|3.32|4.34|3.34|4.32|3.32|0
1646820100000|2022-03-09 10:01:40|4.3|3.3|4.32|3.32|4.32|3.32|4.3|3.3|0
1646820110000|2022-03-09 10:01:50|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1646820120000|2022-03-09 10:02:00|4.3|3.3|4.31|3.31|4.32|3.32|4.3|3.3|0
1646820130000|2022-03-09 10:02:10|4.29|3.29|4.28|3.28|4.29|3.29|4.27|3.27|0
1646820140000|2022-03-09 10:02:20|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1646820150000|2022-03-09 10:02:30|4.26|3.26|4.21|3.21|4.26|3.26|4.21|3.21|0
1646820160000|2022-03-09 10:02:40|4.24|3.24|4.22|3.22|4.24|3.24|4.22|3.22|0
1646820170000|2022-03-09 10:02:50|4.21|3.21|4.17|3.17|4.22|3.22|4.17|3.17|0
1646820180000|2022-03-09 10:03:00|4.19|3.19|4.27|3.27|4.27|3.27|4.18|3.18|0
1646820190000|2022-03-09 10:03:10|4.3|3.3|4.27|3.27|4.3|3.3|4.27|3.27|0
1646820200000|2022-03-09 10:03:20|4.26|3.26|4.29|3.29|4.31|3.31|4.26|3.26|0
1646820210000|2022-03-09 10:03:30|4.31|3.31|4.35|3.35|4.35|3.35|4.31|3.31|0
1646820220000|2022-03-09 10:03:40|4.39|3.39|4.41|3.41|4.41|3.41|4.39|3.39|0
1646820230000|2022-03-09 10:03:50|4.39|3.39|4.5|3.5|4.5|3.5|4.38|3.38|0
1646820240000|2022-03-09 10:04:00|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1646820250000|2022-03-09 10:04:10|4.48|3.48|4.54|3.54|4.54|3.54|4.48|3.48|0
1646820260000|2022-03-09 10:04:20|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1646820270000|2022-03-09 10:04:30|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1646820280000|2022-03-09 10:04:40|4.55|3.55|4.58|3.58|4.58|3.58|4.54|3.54|0
1646820290000|2022-03-09 10:04:50|4.6|3.6|4.58|3.58|4.61|3.61|4.58|3.58|0
1646820300000|2022-03-09 10:05:00|4.55|3.55|4.54|3.54|4.55|3.55|4.52|3.52|0
1646820310000|2022-03-09 10:05:10|4.52|3.52|4.55|3.55|4.55|3.55|4.52|3.52|0
1646820320000|2022-03-09 10:05:20|4.57|3.57|4.5|3.5|4.57|3.57|4.5|3.5|0
1646820330000|2022-03-09 10:05:30|4.52|3.52|4.46|3.46|4.52|3.52|4.46|3.46|0
1646820340000|2022-03-09 10:05:40|4.52|3.52|4.6|3.6|4.64|3.64|4.52|3.52|0
1646820350000|2022-03-09 10:05:50|4.61|3.61|4.61|3.61|4.61|3.61|4.58|3.58|0
1646820360000|2022-03-09 10:06:00|4.63|3.63|4.6|3.6|4.63|3.63|4.57|3.57|0
1646820370000|2022-03-09 10:06:10|4.59|3.59|4.59|3.59|4.59|3.59|4.57|3.57|0
1646820380000|2022-03-09 10:06:20|4.66|3.66|4.72|3.72|4.72|3.72|4.66|3.66|0
1646820390000|2022-03-09 10:06:30|4.74|3.74|4.77|3.77|4.77|3.77|4.74|3.74|0
1646820400000|2022-03-09 10:06:40|4.75|3.75|4.76|3.76|4.77|3.77|4.75|3.75|0
1646820410000|2022-03-09 10:06:50|4.75|3.75|4.78|3.78|4.78|3.78|4.74|3.74|0
1646820420000|2022-03-09 10:07:00|4.75|3.75|4.7|3.7|4.75|3.75|4.7|3.7|0
1646820430000|2022-03-09 10:07:10|4.73|3.73|4.66|3.66|4.73|3.73|4.66|3.66|0
1646820440000|2022-03-09 10:07:20|4.65|3.65|4.63|3.63|4.65|3.65|4.62|3.62|0
1646820450000|2022-03-09 10:07:30|4.61|3.61|4.65|3.65|4.66|3.66|4.61|3.61|0
1646820460000|2022-03-09 10:07:40|4.6|3.6|4.6|3.6|4.6|3.6|4.59|3.59|0
1646820470000|2022-03-09 10:07:50|4.63|3.63|4.67|3.67|4.67|3.67|4.61|3.61|0
1646820480000|2022-03-09 10:08:00|4.64|3.64|4.62|3.62|4.64|3.64|4.61|3.61|0
1646820490000|2022-03-09 10:08:10|4.6|3.6|4.66|3.66|4.66|3.66|4.6|3.6|0
1646820500000|2022-03-09 10:08:20|4.65|3.65|4.77|3.77|4.77|3.77|4.64|3.64|0
1646820510000|2022-03-09 10:08:30|4.72|3.72|4.63|3.63|4.72|3.72|4.63|3.63|0
1646820520000|2022-03-09 10:08:40|4.64|3.64|4.65|3.65|4.65|3.65|4.63|3.63|0
1646820530000|2022-03-09 10:08:50|4.62|3.62|4.61|3.61|4.63|3.63|4.61|3.61|0
1646820540000|2022-03-09 10:09:00|4.63|3.63|4.6|3.6|4.63|3.63|4.58|3.58|0
1646820550000|2022-03-09 10:09:10|4.61|3.61|4.63|3.63|4.64|3.64|4.61|3.61|0
1646820560000|2022-03-09 10:09:20|4.64|3.64|4.54|3.54|4.64|3.64|4.54|3.54|0
1646820570000|2022-03-09 10:09:30|4.55|3.55|4.54|3.54|4.55|3.55|4.53|3.53|0
1646820580000|2022-03-09 10:09:40|4.53|3.53|4.57|3.57|4.57|3.57|4.53|3.53|0
1646820590000|2022-03-09 10:09:50|4.54|3.54|4.57|3.57|4.57|3.57|4.53|3.53|0
1646820600000|2022-03-09 10:10:00|4.6|3.6|4.66|3.66|4.66|3.66|4.6|3.6|0
1646820610000|2022-03-09 10:10:10|4.65|3.65|4.71|3.71|4.71|3.71|4.65|3.65|0
1646820620000|2022-03-09 10:10:20|4.73|3.73|4.67|3.67|4.73|3.73|4.63|3.63|0
1646820630000|2022-03-09 10:10:30|4.66|3.66|4.66|3.66|4.66|3.66|4.64|3.64|0
1646820640000|2022-03-09 10:10:40|4.69|3.69|4.71|3.71|4.72|3.72|4.69|3.69|0
1646820650000|2022-03-09 10:10:50|4.69|3.69|4.65|3.65|4.69|3.69|4.65|3.65|0
1646820660000|2022-03-09 10:11:00|4.64|3.64|4.53|3.53|4.64|3.64|4.53|3.53|0
1646820670000|2022-03-09 10:11:10|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1646820680000|2022-03-09 10:11:20|4.53|3.53|4.53|3.53|4.53|3.53|4.51|3.51|0
1646820690000|2022-03-09 10:11:30|4.52|3.52|4.51|3.51|4.52|3.52|4.51|3.51|0
1646820700000|2022-03-09 10:11:40|4.46|3.46|4.48|3.48|4.5|3.5|4.46|3.46|0
1646820710000|2022-03-09 10:11:50|4.49|3.49|4.47|3.47|4.49|3.49|4.47|3.47|0
1646820720000|2022-03-09 10:12:00|4.46|3.46|4.5|3.5|4.5|3.5|4.46|3.46|0
1646820730000|2022-03-09 10:12:10|4.47|3.47|4.5|3.5|4.5|3.5|4.47|3.47|0
1646820740000|2022-03-09 10:12:20|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1646820750000|2022-03-09 10:12:30|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1646820760000|2022-03-09 10:12:40|4.44|3.44|4.46|3.46|4.46|3.46|4.44|3.44|0
1646820770000|2022-03-09 10:12:50|4.45|3.45|4.47|3.47|4.49|3.49|4.42|3.42|0
1646820780000|2022-03-09 10:13:00|4.49|3.49|4.46|3.46|4.5|3.5|4.46|3.46|0
1646820790000|2022-03-09 10:13:10|4.48|3.48|4.43|3.43|4.48|3.48|4.43|3.43|0
1646820800000|2022-03-09 10:13:20|4.41|3.41|4.47|3.47|4.47|3.47|4.41|3.41|0
1646820810000|2022-03-09 10:13:30|4.48|3.48|4.53|3.53|4.53|3.53|4.48|3.48|0
1646820820000|2022-03-09 10:13:40|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1646820830000|2022-03-09 10:13:50|4.54|3.54|4.56|3.56|4.56|3.56|4.54|3.54|0
1646820840000|2022-03-09 10:14:00|4.55|3.55|4.57|3.57|4.59|3.59|4.55|3.55|0
1646820850000|2022-03-09 10:14:10|4.65|3.65|4.64|3.64|4.65|3.65|4.59|3.59|0
1646820860000|2022-03-09 10:14:20|4.61|3.61|4.57|3.57|4.61|3.61|4.56|3.56|0
1646820870000|2022-03-09 10:14:30|4.56|3.56|4.59|3.59|4.59|3.59|4.56|3.56|0
1646820880000|2022-03-09 10:14:40|4.57|3.57|4.52|3.52|4.57|3.57|4.51|3.51|0
1646820890000|2022-03-09 10:14:50|4.5|3.5|4.58|3.58|4.58|3.58|4.49|3.49|0
1646820900000|2022-03-09 10:15:00|4.59|3.59|4.62|3.62|4.62|3.62|4.58|3.58|0
1646820910000|2022-03-09 10:15:10|4.59|3.59|4.54|3.54|4.59|3.59|4.54|3.54|0
1646820920000|2022-03-09 10:15:20|4.53|3.53|4.55|3.55|4.55|3.55|4.53|3.53|0
1646820930000|2022-03-09 10:15:30|4.52|3.52|4.46|3.46|4.52|3.52|4.46|3.46|0
1646820940000|2022-03-09 10:15:40|4.44|3.44|4.43|3.43|4.44|3.44|4.41|3.41|0
1646820950000|2022-03-09 10:15:50|4.44|3.44|4.46|3.46|4.46|3.46|4.43|3.43|0
1646820960000|2022-03-09 10:16:00|4.49|3.49|4.47|3.47|4.52|3.52|4.47|3.47|0
1646820970000|2022-03-09 10:16:10|4.48|3.48|4.44|3.44|4.49|3.49|4.44|3.44|0
1646820980000|2022-03-09 10:16:20|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1646820990000|2022-03-09 10:16:30|4.43|3.43|4.41|3.41|4.43|3.43|4.41|3.41|0
1646821000000|2022-03-09 10:16:40|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1646821010000|2022-03-09 10:16:50|4.44|3.44|4.44|3.44|4.46|3.46|4.44|3.44|0
1646821020000|2022-03-09 10:17:00|4.43|3.43|4.43|3.43|4.43|3.43|4.43|3.43|0
1646821030000|2022-03-09 10:17:10|4.44|3.44|4.42|3.42|4.44|3.44|4.42|3.42|0
1646821040000|2022-03-09 10:17:20|4.43|3.43|4.43|3.43|4.44|3.44|4.43|3.43|0
1646821050000|2022-03-09 10:17:30|4.47|3.47|4.4|3.4|4.47|3.47|4.4|3.4|0
1646821060000|2022-03-09 10:17:40|4.43|3.43|4.44|3.44|4.44|3.44|4.41|3.41|0
1646821070000|2022-03-09 10:17:50|4.41|3.41|4.37|3.37|4.41|3.41|4.37|3.37|0
1646821080000|2022-03-09 10:18:00|4.38|3.38|4.48|3.48|4.49|3.49|4.38|3.38|0
1646821090000|2022-03-09 10:18:10|4.47|3.47|4.44|3.44|4.48|3.48|4.44|3.44|0
1646821100000|2022-03-09 10:18:20|4.43|3.43|4.47|3.47|4.47|3.47|4.43|3.43|0
1646821110000|2022-03-09 10:18:30|4.46|3.46|4.47|3.47|4.48|3.48|4.46|3.46|0
1646821120000|2022-03-09 10:18:40|4.48|3.48|4.52|3.52|4.53|3.53|4.48|3.48|0
1646821130000|2022-03-09 10:18:50|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1646821140000|2022-03-09 10:19:00|4.53|3.53|4.48|3.48|4.53|3.53|4.48|3.48|0
1646821150000|2022-03-09 10:19:10|4.47|3.47|4.51|3.51|4.52|3.52|4.47|3.47|0
1646821160000|2022-03-09 10:19:20|4.5|3.5|4.5|3.5|4.5|3.5|4.48|3.48|0
1646821170000|2022-03-09 10:19:30|4.53|3.53|4.51|3.51|4.54|3.54|4.51|3.51|0
1646821180000|2022-03-09 10:19:40|4.66|3.66|4.68|3.68|4.68|3.68|4.66|3.66|0
1646821190000|2022-03-09 10:19:50|4.69|3.69|4.69|3.69|4.7|3.7|4.68|3.68|0
1646821200000|2022-03-09 10:20:00|4.66|3.66|4.51|3.51|4.66|3.66|4.5|3.5|0
1646821210000|2022-03-09 10:20:10|4.5|3.5|4.5|3.5|4.5|3.5|4.49|3.49|0
1646821220000|2022-03-09 10:20:20|4.47|3.47|4.48|3.48|4.53|3.53|4.47|3.47|0
1646821230000|2022-03-09 10:20:30|4.47|3.47|4.46|3.46|4.5|3.5|4.46|3.46|0
1646821240000|2022-03-09 10:20:40|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1646821250000|2022-03-09 10:20:50|4.46|3.46|4.45|3.45|4.47|3.47|4.45|3.45|0
1646821260000|2022-03-09 10:21:00|4.43|3.43|4.44|3.44|4.44|3.44|4.42|3.42|0
1646821270000|2022-03-09 10:21:10|4.42|3.42|4.43|3.43|4.44|3.44|4.42|3.42|0
1646821280000|2022-03-09 10:21:20|4.4|3.4|4.36|3.36|4.4|3.4|4.36|3.36|0
1646821290000|2022-03-09 10:21:30|4.37|3.37|4.37|3.37|4.38|3.38|4.36|3.36|0
1646821300000|2022-03-09 10:21:40|4.35|3.35|4.39|3.39|4.39|3.39|4.34|3.34|0
1646821310000|2022-03-09 10:21:50|4.35|3.35|4.33|3.33|4.35|3.35|4.33|3.33|0
1646821320000|2022-03-09 10:22:00|4.36|3.36|4.28|3.28|4.36|3.36|4.25|3.25|0
1646821330000|2022-03-09 10:22:10|4.25|3.25|4.24|3.24|4.26|3.26|4.24|3.24|0
1646821340000|2022-03-09 10:22:20|4.21|3.21|4.22|3.22|4.22|3.22|4.21|3.21|0
1646821350000|2022-03-09 10:22:30|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1646821360000|2022-03-09 10:22:40|4.22|3.22|4.2|3.2|4.22|3.22|4.2|3.2|0
1646821370000|2022-03-09 10:22:50|4.22|3.22|4.26|3.26|4.26|3.26|4.22|3.22|0
1646821380000|2022-03-09 10:23:00|4.27|3.27|4.27|3.27|4.28|3.28|4.27|3.27|0
1646821390000|2022-03-09 10:23:10|4.29|3.29|4.31|3.31|4.32|3.32|4.27|3.27|0
1646821400000|2022-03-09 10:23:20|4.3|3.3|4.28|3.28|4.3|3.3|4.28|3.28|0
1646821410000|2022-03-09 10:23:30|4.31|3.31|4.34|3.34|4.36|3.36|4.31|3.31|0
1646821420000|2022-03-09 10:23:40|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1646821430000|2022-03-09 10:23:50|4.31|3.31|4.24|3.24|4.31|3.31|4.24|3.24|0
1646821440000|2022-03-09 10:24:00|4.26|3.26|4.27|3.27|4.27|3.27|4.24|3.24|0
1646821450000|2022-03-09 10:24:10|4.24|3.24|4.25|3.25|4.25|3.25|4.24|3.24|0
1646821460000|2022-03-09 10:24:20|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1646821470000|2022-03-09 10:24:30|4.28|3.28|4.26|3.26|4.28|3.28|4.26|3.26|0
1646821480000|2022-03-09 10:24:40|4.27|3.27|4.24|3.24|4.27|3.27|4.24|3.24|0
1646821490000|2022-03-09 10:24:50|4.25|3.25|4.23|3.23|4.25|3.25|4.22|3.22|0
1646821500000|2022-03-09 10:25:00|4.22|3.22|4.24|3.24|4.24|3.24|4.22|3.22|0
1646821510000|2022-03-09 10:25:10|4.26|3.26|4.33|3.33|4.33|3.33|4.26|3.26|0
1646821520000|2022-03-09 10:25:20|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1646821530000|2022-03-09 10:25:30|4.35|3.35|4.33|3.33|4.35|3.35|4.3|3.3|0
1646821540000|2022-03-09 10:25:40|4.34|3.34|4.33|3.33|4.34|3.34|4.32|3.32|0
1646821550000|2022-03-09 10:25:50|4.36|3.36|4.36|3.36|4.36|3.36|4.36|3.36|0
1646821560000|2022-03-09 10:26:00|4.38|3.38|4.42|3.42|4.42|3.42|4.38|3.38|0
1646821570000|2022-03-09 10:26:10|4.41|3.41|4.38|3.38|4.41|3.41|4.38|3.38|0
1646821580000|2022-03-09 10:26:20|4.41|3.41|4.42|3.42|4.43|3.43|4.41|3.41|0
1646821590000|2022-03-09 10:26:30|4.39|3.39|4.4|3.4|4.42|3.42|4.39|3.39|0
1646821600000|2022-03-09 10:26:40|4.39|3.39|4.43|3.43|4.43|3.43|4.39|3.39|0
1646821610000|2022-03-09 10:26:50|4.4|3.4|4.4|3.4|4.41|3.41|4.4|3.4|0
1646821620000|2022-03-09 10:27:00|4.39|3.39|4.41|3.41|4.41|3.41|4.39|3.39|0
1646821630000|2022-03-09 10:27:10|4.39|3.39|4.35|3.35|4.39|3.39|4.33|3.33|0
1646821640000|2022-03-09 10:27:20|4.32|3.32|4.3|3.3|4.32|3.32|4.26|3.26|0
1646821650000|2022-03-09 10:27:30|4.28|3.28|4.32|3.32|4.33|3.33|4.28|3.28|0
1646821660000|2022-03-09 10:27:40|4.33|3.33|4.3|3.3|4.33|3.33|4.29|3.29|0
1646821670000|2022-03-09 10:27:50|4.28|3.28|4.3|3.3|4.3|3.3|4.28|3.28|0
1646821680000|2022-03-09 10:28:00|4.32|3.32|4.33|3.33|4.33|3.33|4.29|3.29|0
1646821690000|2022-03-09 10:28:10|4.35|3.35|4.32|3.32|4.35|3.35|4.32|3.32|0
1646821700000|2022-03-09 10:28:20|4.33|3.33|4.38|3.38|4.38|3.38|4.33|3.33|0
1646821710000|2022-03-09 10:28:30|4.4|3.4|4.45|3.45|4.45|3.45|4.4|3.4|0
1646821720000|2022-03-09 10:28:40|4.46|3.46|4.52|3.52|4.54|3.54|4.45|3.45|0
1646821730000|2022-03-09 10:28:50|4.51|3.51|4.49|3.49|4.51|3.51|4.49|3.49|0
1646821740000|2022-03-09 10:29:00|4.48|3.48|4.53|3.53|4.53|3.53|4.48|3.48|0
1646821750000|2022-03-09 10:29:10|4.52|3.52|4.54|3.54|4.55|3.55|4.52|3.52|0
1646821760000|2022-03-09 10:29:20|4.55|3.55|4.54|3.54|4.56|3.56|4.54|3.54|0
1646821770000|2022-03-09 10:29:30|4.53|3.53|4.52|3.52|4.53|3.53|4.49|3.49|0
1646821780000|2022-03-09 10:29:40|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1646821790000|2022-03-09 10:29:50|4.51|3.51|4.54|3.54|4.57|3.57|4.51|3.51|0
1646821800000|2022-03-09 10:30:00|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1646821810000|2022-03-09 10:30:10|4.59|3.59|4.57|3.57|4.59|3.59|4.54|3.54|0
1646821830000|2022-03-09 10:30:30|4.58|3.58|4.57|3.57|4.62|3.62|4.57|3.57|0
1646821840000|2022-03-09 10:30:40|4.58|3.58|4.54|3.54|4.59|3.59|4.54|3.54|0
1646821850000|2022-03-09 10:30:50|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1646821860000|2022-03-09 10:31:00|4.55|3.55|4.58|3.58|4.58|3.58|4.52|3.52|0
1646821870000|2022-03-09 10:31:10|4.57|3.57|4.52|3.52|4.57|3.57|4.52|3.52|0
1646821880000|2022-03-09 10:31:20|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1646821890000|2022-03-09 10:31:30|4.54|3.54|4.52|3.52|4.54|3.54|4.52|3.52|0
1646821900000|2022-03-09 10:31:40|4.51|3.51|4.5|3.5|4.51|3.51|4.49|3.49|0
1646821910000|2022-03-09 10:31:50|4.49|3.49|4.49|3.49|4.5|3.5|4.49|3.49|0
1646821920000|2022-03-09 10:32:00|4.5|3.5|4.69|3.69|4.7|3.7|4.5|3.5|0
1646821930000|2022-03-09 10:32:10|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1646821940000|2022-03-09 10:32:20|4.72|3.72|4.75|3.75|4.76|3.76|4.71|3.71|0
1646821950000|2022-03-09 10:32:30|4.69|3.69|4.72|3.72|4.72|3.72|4.69|3.69|0
1646821960000|2022-03-09 10:32:40|4.68|3.68|4.65|3.65|4.68|3.68|4.62|3.62|0
1646821970000|2022-03-09 10:32:50|4.62|3.62|4.62|3.62|4.62|3.62|4.61|3.61|0
1646821980000|2022-03-09 10:33:00|4.6|3.6|4.55|3.55|4.6|3.6|4.55|3.55|0
1646821990000|2022-03-09 10:33:10|4.51|3.51|4.52|3.52|4.53|3.53|4.5|3.5|0
1646822000000|2022-03-09 10:33:20|4.51|3.51|4.53|3.53|4.53|3.53|4.49|3.49|0
1646822010000|2022-03-09 10:33:30|4.55|3.55|4.54|3.54|4.56|3.56|4.54|3.54|0
1646822020000|2022-03-09 10:33:40|4.51|3.51|4.42|3.42|4.52|3.52|4.42|3.42|0
1646822030000|2022-03-09 10:33:50|4.41|3.41|4.48|3.48|4.48|3.48|4.41|3.41|0
1646822040000|2022-03-09 10:34:00|4.49|3.49|4.5|3.5|4.5|3.5|4.46|3.46|0
1646822050000|2022-03-09 10:34:10|4.49|3.49|4.59|3.59|4.61|3.61|4.49|3.49|0
1646822060000|2022-03-09 10:34:20|4.61|3.61|4.53|3.53|4.61|3.61|4.53|3.53|0
1646822070000|2022-03-09 10:34:30|4.54|3.54|4.53|3.53|4.54|3.54|4.5|3.5|0
1646822080000|2022-03-09 10:34:40|4.54|3.54|4.52|3.52|4.54|3.54|4.5|3.5|0
1646822090000|2022-03-09 10:34:50|4.55|3.55|4.59|3.59|4.62|3.62|4.55|3.55|0
1646822100000|2022-03-09 10:35:00|4.58|3.58|4.63|3.63|4.63|3.63|4.56|3.56|0
1646822110000|2022-03-09 10:35:10|4.65|3.65|4.65|3.65|4.67|3.67|4.65|3.65|0
1646822120000|2022-03-09 10:35:20|4.67|3.67|4.65|3.65|4.68|3.68|4.65|3.65|0
1646822130000|2022-03-09 10:35:30|4.67|3.67|4.58|3.58|4.67|3.67|4.58|3.58|0
1646822140000|2022-03-09 10:35:40|4.6|3.6|4.61|3.61|4.62|3.62|4.6|3.6|0
1646822150000|2022-03-09 10:35:50|4.55|3.55|4.61|3.61|4.61|3.61|4.55|3.55|0
1646822160000|2022-03-09 10:36:00|4.64|3.64|4.73|3.73|4.75|3.75|4.64|3.64|0
1646822170000|2022-03-09 10:36:10|4.72|3.72|4.65|3.65|4.72|3.72|4.64|3.64|0
1646822180000|2022-03-09 10:36:20|4.73|3.73|4.74|3.74|4.74|3.74|4.72|3.72|0
1646822190000|2022-03-09 10:36:30|4.71|3.71|4.72|3.72|4.72|3.72|4.71|3.71|0
1646822200000|2022-03-09 10:36:40|4.73|3.73|4.82|3.82|4.82|3.82|4.73|3.73|0
1646822210000|2022-03-09 10:36:50|4.81|3.81|4.82|3.82|4.85|3.85|4.81|3.81|0
1646822220000|2022-03-09 10:37:00|4.84|3.84|4.82|3.82|4.84|3.84|4.82|3.82|0
1646822230000|2022-03-09 10:37:10|4.83|3.83|4.79|3.79|4.83|3.83|4.78|3.78|0
1646822240000|2022-03-09 10:37:20|4.78|3.78|4.77|3.77|4.78|3.78|4.77|3.77|0
1646822250000|2022-03-09 10:37:30|4.76|3.76|4.75|3.75|4.76|3.76|4.74|3.74|0
1646822260000|2022-03-09 10:37:40|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1646822270000|2022-03-09 10:37:50|4.73|3.73|4.74|3.74|4.74|3.74|4.72|3.72|0
1646822280000|2022-03-09 10:38:00|4.75|3.75|4.74|3.74|4.75|3.75|4.73|3.73|0
1646822290000|2022-03-09 10:38:10|4.71|3.71|4.73|3.73|4.73|3.73|4.71|3.71|0
1646822300000|2022-03-09 10:38:20|4.7|3.7|4.71|3.71|4.71|3.71|4.68|3.68|0
1646822310000|2022-03-09 10:38:30|4.7|3.7|4.7|3.7|4.7|3.7|4.7|3.7|0
1646822320000|2022-03-09 10:38:40|4.71|3.71|4.7|3.7|4.71|3.71|4.7|3.7|0
1646822330000|2022-03-09 10:38:50|4.69|3.69|4.67|3.67|4.7|3.7|4.67|3.67|0
1646822340000|2022-03-09 10:39:00|4.68|3.68|4.66|3.66|4.68|3.68|4.64|3.64|0
1646822350000|2022-03-09 10:39:10|4.64|3.64|4.61|3.61|4.64|3.64|4.61|3.61|0
1646822360000|2022-03-09 10:39:20|4.59|3.59|4.57|3.57|4.62|3.62|4.57|3.57|0
1646822370000|2022-03-09 10:39:30|4.59|3.59|4.58|3.58|4.6|3.6|4.58|3.58|0
1646822380000|2022-03-09 10:39:40|4.6|3.6|4.6|3.6|4.6|3.6|4.59|3.59|0
1646822390000|2022-03-09 10:39:50|4.59|3.59|4.56|3.56|4.59|3.59|4.56|3.56|0
1646822400000|2022-03-09 10:40:00|4.59|3.59|4.58|3.58|4.6|3.6|4.58|3.58|0
1646822410000|2022-03-09 10:40:10|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1646822420000|2022-03-09 10:40:20|4.57|3.57|4.58|3.58|4.58|3.58|4.56|3.56|0
1646822430000|2022-03-09 10:40:30|4.57|3.57|4.57|3.57|4.59|3.59|4.57|3.57|0
1646822440000|2022-03-09 10:40:40|4.59|3.59|4.58|3.58|4.61|3.61|4.58|3.58|0
1646822450000|2022-03-09 10:40:50|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1646822460000|2022-03-09 10:41:00|4.65|3.65|4.61|3.61|4.65|3.65|4.61|3.61|0
1646822470000|2022-03-09 10:41:10|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1646822480000|2022-03-09 10:41:20|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1646822490000|2022-03-09 10:41:30|4.64|3.64|4.6|3.6|4.65|3.65|4.6|3.6|0
1646822500000|2022-03-09 10:41:40|4.61|3.61|4.62|3.62|4.63|3.63|4.61|3.61|0
1646822510000|2022-03-09 10:41:50|4.59|3.59|4.63|3.63|4.63|3.63|4.59|3.59|0
1646822520000|2022-03-09 10:42:00|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1646822530000|2022-03-09 10:42:10|4.63|3.63|4.61|3.61|4.63|3.63|4.61|3.61|0
1646822540000|2022-03-09 10:42:20|4.62|3.62|4.61|3.61|4.62|3.62|4.6|3.6|0
1646822550000|2022-03-09 10:42:30|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1646822560000|2022-03-09 10:42:40|4.55|3.55|4.58|3.58|4.58|3.58|4.55|3.55|0
1646822570000|2022-03-09 10:42:50|4.6|3.6|4.62|3.62|4.62|3.62|4.59|3.59|0
1646822580000|2022-03-09 10:43:00|4.59|3.59|4.59|3.59|4.59|3.59|4.58|3.58|0
1646822590000|2022-03-09 10:43:10|4.62|3.62|4.65|3.65|4.65|3.65|4.62|3.62|0
1646822600000|2022-03-09 10:43:20|4.66|3.66|4.68|3.68|4.68|3.68|4.64|3.64|0
1646822610000|2022-03-09 10:43:30|4.7|3.7|4.69|3.69|4.7|3.7|4.69|3.69|0
1646822620000|2022-03-09 10:43:40|4.71|3.71|4.74|3.74|4.74|3.74|4.71|3.71|0
1646822630000|2022-03-09 10:43:50|4.75|3.75|4.71|3.71|4.75|3.75|4.71|3.71|0
1646822640000|2022-03-09 10:44:00|4.72|3.72|4.72|3.72|4.73|3.73|4.72|3.72|0
1646822650000|2022-03-09 10:44:10|4.74|3.74|4.77|3.77|4.77|3.77|4.74|3.74|0
1646822660000|2022-03-09 10:44:20|4.76|3.76|4.79|3.79|4.79|3.79|4.76|3.76|0
1646822670000|2022-03-09 10:44:30|4.8|3.8|4.75|3.75|4.8|3.8|4.75|3.75|0
1646822680000|2022-03-09 10:44:40|4.77|3.77|4.81|3.81|4.81|3.81|4.75|3.75|0
1646822690000|2022-03-09 10:44:50|4.8|3.8|4.74|3.74|4.82|3.82|4.74|3.74|0
1646822700000|2022-03-09 10:45:00|4.73|3.73|4.66|3.66|4.81|3.81|4.66|3.66|0
1646822710000|2022-03-09 10:45:10|4.64|3.64|4.65|3.65|4.65|3.65|4.64|3.64|0
1646822720000|2022-03-09 10:45:20|4.66|3.66|4.6|3.6|4.66|3.66|4.6|3.6|0
1646822730000|2022-03-09 10:45:30|4.59|3.59|4.54|3.54|4.59|3.59|4.54|3.54|0
1646822740000|2022-03-09 10:45:40|4.55|3.55|4.49|3.49|4.55|3.55|4.49|3.49|0
1646822750000|2022-03-09 10:45:50|4.5|3.5|4.57|3.57|4.57|3.57|4.5|3.5|0
1646822760000|2022-03-09 10:46:00|4.56|3.56|4.57|3.57|4.57|3.57|4.56|3.56|0
1646822770000|2022-03-09 10:46:10|4.59|3.59|4.68|3.68|4.68|3.68|4.59|3.59|0
1646822780000|2022-03-09 10:46:20|4.65|3.65|4.62|3.62|4.65|3.65|4.61|3.61|0
1646822790000|2022-03-09 10:46:30|4.64|3.64|4.61|3.61|4.65|3.65|4.61|3.61|0
1646822800000|2022-03-09 10:46:40|4.65|3.65|4.63|3.63|4.66|3.66|4.61|3.61|0
1646822810000|2022-03-09 10:46:50|4.64|3.64|4.64|3.64|4.65|3.65|4.64|3.64|0
1646822820000|2022-03-09 10:47:00|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1646822830000|2022-03-09 10:47:10|4.61|3.61|4.64|3.64|4.64|3.64|4.61|3.61|0
1646822840000|2022-03-09 10:47:20|4.67|3.67|4.64|3.64|4.67|3.67|4.64|3.64|0
1646822850000|2022-03-09 10:47:30|4.66|3.66|4.69|3.69|4.69|3.69|4.66|3.66|0
1646822860000|2022-03-09 10:47:40|4.71|3.71|4.71|3.71|4.72|3.72|4.71|3.71|0
1646822870000|2022-03-09 10:47:50|4.64|3.64|4.67|3.67|4.67|3.67|4.64|3.64|0
1646822880000|2022-03-09 10:48:00|4.68|3.68|4.69|3.69|4.69|3.69|4.68|3.68|0
1646822890000|2022-03-09 10:48:10|4.7|3.7|4.71|3.71|4.71|3.71|4.69|3.69|0
1646822900000|2022-03-09 10:48:20|4.7|3.7|4.7|3.7|4.7|3.7|4.69|3.69|0
1646822920000|2022-03-09 10:48:40|4.65|3.65|4.65|3.65|4.66|3.66|4.64|3.64|0
1646822930000|2022-03-09 10:48:50|4.64|3.64|4.6|3.6|4.64|3.64|4.6|3.6|0
1646822940000|2022-03-09 10:49:00|4.57|3.57|4.62|3.62|4.63|3.63|4.57|3.57|0
1646822950000|2022-03-09 10:49:10|4.63|3.63|4.66|3.66|4.67|3.67|4.63|3.63|0
1646822960000|2022-03-09 10:49:20|4.64|3.64|4.57|3.57|4.64|3.64|4.57|3.57|0
1646822970000|2022-03-09 10:49:30|4.58|3.58|4.54|3.54|4.58|3.58|4.51|3.51|0
1646822980000|2022-03-09 10:49:40|4.51|3.51|4.51|3.51|4.53|3.53|4.49|3.49|0
1646822990000|2022-03-09 10:49:50|4.54|3.54|4.59|3.59|4.59|3.59|4.54|3.54|0
1646823000000|2022-03-09 10:50:00|4.62|3.62|4.7|3.7|4.72|3.72|4.56|3.56|0
1646823010000|2022-03-09 10:50:10|4.65|3.65|4.63|3.63|4.67|3.67|4.63|3.63|0
1646823020000|2022-03-09 10:50:20|4.66|3.66|4.64|3.64|4.66|3.66|4.64|3.64|0
1646823030000|2022-03-09 10:50:30|4.66|3.66|4.62|3.62|4.66|3.66|4.62|3.62|0
1646823040000|2022-03-09 10:50:40|4.63|3.63|4.59|3.59|4.63|3.63|4.58|3.58|0
1646823050000|2022-03-09 10:50:50|4.58|3.58|4.61|3.61|4.63|3.63|4.58|3.58|0
1646823060000|2022-03-09 10:51:00|4.62|3.62|4.61|3.61|4.63|3.63|4.61|3.61|0
1646823070000|2022-03-09 10:51:10|4.59|3.59|4.6|3.6|4.6|3.6|4.58|3.58|0
1646823080000|2022-03-09 10:51:20|4.57|3.57|4.54|3.54|4.57|3.57|4.54|3.54|0
1646823090000|2022-03-09 10:51:30|4.57|3.57|4.55|3.55|4.57|3.57|4.55|3.55|0
1646823100000|2022-03-09 10:51:40|4.54|3.54|4.52|3.52|4.54|3.54|4.51|3.51|0
1646823110000|2022-03-09 10:51:50|4.54|3.54|4.42|3.42|4.54|3.54|4.42|3.42|0
1646823120000|2022-03-09 10:52:00|4.4|3.4|4.44|3.44|4.45|3.45|4.4|3.4|0
1646823130000|2022-03-09 10:52:10|4.42|3.42|4.34|3.34|4.42|3.42|4.34|3.34|0
1646823140000|2022-03-09 10:52:20|4.36|3.36|4.3|3.3|4.36|3.36|4.3|3.3|0
1646823150000|2022-03-09 10:52:30|4.29|3.29|4.17|3.17|4.29|3.29|4.15|3.15|0
1646823160000|2022-03-09 10:52:40|4.22|3.22|4.19|3.19|4.22|3.22|4.19|3.19|0
1646823170000|2022-03-09 10:52:50|4.22|3.22|4.2|3.2|4.22|3.22|4.2|3.2|0
1646823180000|2022-03-09 10:53:00|4.22|3.22|4.27|3.27|4.27|3.27|4.22|3.22|0
1646823190000|2022-03-09 10:53:10|4.29|3.29|4.27|3.27|4.3|3.3|4.26|3.26|0
1646823200000|2022-03-09 10:53:20|4.22|3.22|4.23|3.23|4.24|3.24|4.22|3.22|0
1646823210000|2022-03-09 10:53:30|4.25|3.25|4.32|3.32|4.32|3.32|4.25|3.25|0
1646823220000|2022-03-09 10:53:40|4.31|3.31|4.3|3.3|4.34|3.34|4.3|3.3|0
1646823230000|2022-03-09 10:53:50|4.29|3.29|4.32|3.32|4.32|3.32|4.29|3.29|0
1646823240000|2022-03-09 10:54:00|4.33|3.33|4.29|3.29|4.33|3.33|4.29|3.29|0
1646823250000|2022-03-09 10:54:10|4.27|3.27|4.27|3.27|4.29|3.29|4.25|3.25|0
1646823260000|2022-03-09 10:54:20|4.26|3.26|4.26|3.26|4.26|3.26|4.23|3.23|0
1646823270000|2022-03-09 10:54:30|4.27|3.27|4.29|3.29|4.29|3.29|4.27|3.27|0
1646823280000|2022-03-09 10:54:40|4.3|3.3|4.23|3.23|4.3|3.3|4.22|3.22|0
1646823290000|2022-03-09 10:54:50|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1646823300000|2022-03-09 10:55:00|4.25|3.25|4.15|3.15|4.25|3.25|4.15|3.15|0
1646823310000|2022-03-09 10:55:10|4.16|3.16|4.22|3.22|4.22|3.22|4.16|3.16|0
1646823320000|2022-03-09 10:55:20|4.18|3.18|4.18|3.18|4.18|3.18|4.17|3.17|0
1646823330000|2022-03-09 10:55:30|4.2|3.2|4.58|3.58|4.61|3.61|4.2|3.2|0
1646823340000|2022-03-09 10:55:40|4.56|3.56|4.69|3.69|4.69|3.69|4.55|3.55|0
1646823350000|2022-03-09 10:55:50|4.68|3.68|4.64|3.64|4.68|3.68|4.64|3.64|0
1646823360000|2022-03-09 10:56:00|4.71|3.71|4.62|3.62|4.71|3.71|4.62|3.62|0
1646823370000|2022-03-09 10:56:10|4.63|3.63|4.65|3.65|4.65|3.65|4.62|3.62|0
1646823380000|2022-03-09 10:56:20|4.71|3.71|4.65|3.65|4.71|3.71|4.65|3.65|0
1646823390000|2022-03-09 10:56:30|4.66|3.66|4.68|3.68|4.68|3.68|4.65|3.65|0
1646823400000|2022-03-09 10:56:40|4.66|3.66|4.67|3.67|4.68|3.68|4.66|3.66|0
1646823410000|2022-03-09 10:56:50|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1646823420000|2022-03-09 10:57:00|4.66|3.66|4.71|3.71|4.71|3.71|4.65|3.65|0
1646823430000|2022-03-09 10:57:10|4.66|3.66|4.66|3.66|4.69|3.69|4.66|3.66|0
1646823440000|2022-03-09 10:57:20|4.63|3.63|4.65|3.65|4.65|3.65|4.63|3.63|0
1646823450000|2022-03-09 10:57:30|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1646823460000|2022-03-09 10:57:40|4.6|3.6|4.6|3.6|4.63|3.63|4.6|3.6|0
1646823470000|2022-03-09 10:57:50|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1646823480000|2022-03-09 10:58:00|4.65|3.65|4.68|3.68|4.69|3.69|4.65|3.65|0
1646823490000|2022-03-09 10:58:10|4.65|3.65|4.6|3.6|4.65|3.65|4.6|3.6|0
1646823500000|2022-03-09 10:58:20|4.61|3.61|4.63|3.63|4.63|3.63|4.61|3.61|0
1646823510000|2022-03-09 10:58:30|4.62|3.62|4.63|3.63|4.66|3.66|4.62|3.62|0
1646823520000|2022-03-09 10:58:40|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1646823530000|2022-03-09 10:58:50|4.53|3.53|4.38|3.38|4.53|3.53|4.38|3.38|0
1646823540000|2022-03-09 10:59:00|4.37|3.37|4.4|3.4|4.4|3.4|4.36|3.36|0
1646823550000|2022-03-09 10:59:10|4.34|3.34|4.29|3.29|4.36|3.36|4.29|3.29|0
1646823560000|2022-03-09 10:59:20|4.31|3.31|4.38|3.38|4.38|3.38|4.31|3.31|0
1646823570000|2022-03-09 10:59:30|4.4|3.4|4.48|3.48|4.48|3.48|4.4|3.4|0
1646823580000|2022-03-09 10:59:40|4.49|3.49|4.56|3.56|4.56|3.56|4.49|3.49|0
1646823590000|2022-03-09 10:59:50|4.55|3.55|4.54|3.54|4.56|3.56|4.54|3.54|0
1646823600000|2022-03-09 11:00:00|4.56|3.56|4.52|3.52|4.58|3.58|4.52|3.52|0
1646823610000|2022-03-09 11:00:10|4.47|3.47|4.4|3.4|4.47|3.47|4.4|3.4|0
1646823620000|2022-03-09 11:00:20|4.44|3.44|4.42|3.42|4.44|3.44|4.37|3.37|0
1646823630000|2022-03-09 11:00:30|4.41|3.41|4.45|3.45|4.45|3.45|4.41|3.41|0
1646823640000|2022-03-09 11:00:40|4.41|3.41|4.4|3.4|4.42|3.42|4.4|3.4|0
1646823650000|2022-03-09 11:00:50|4.38|3.38|4.4|3.4|4.4|3.4|4.37|3.37|0
1646823660000|2022-03-09 11:01:00|4.42|3.42|4.47|3.47|4.47|3.47|4.4|3.4|0
1646823670000|2022-03-09 11:01:10|4.5|3.5|4.52|3.52|4.53|3.53|4.5|3.5|0
1646823680000|2022-03-09 11:01:20|4.44|3.44|4.46|3.46|4.47|3.47|4.44|3.44|0
1646823690000|2022-03-09 11:01:30|4.47|3.47|4.48|3.48|4.48|3.48|4.47|3.47|0
1646823700000|2022-03-09 11:01:40|4.47|3.47|4.47|3.47|4.47|3.47|4.45|3.45|0
1646823710000|2022-03-09 11:01:50|4.48|3.48|4.54|3.54|4.54|3.54|4.48|3.48|0
1646823720000|2022-03-09 11:02:00|4.55|3.55|4.54|3.54|4.55|3.55|4.52|3.52|0
1646823730000|2022-03-09 11:02:10|4.55|3.55|4.54|3.54|4.55|3.55|4.52|3.52|0
1646823740000|2022-03-09 11:02:20|4.53|3.53|4.6|3.6|4.6|3.6|4.53|3.53|0
1646823750000|2022-03-09 11:02:30|4.59|3.59|4.57|3.57|4.59|3.59|4.57|3.57|0
1646823760000|2022-03-09 11:02:40|4.58|3.58|4.52|3.52|4.58|3.58|4.51|3.51|0
1646823770000|2022-03-09 11:02:50|4.49|3.49|4.5|3.5|4.52|3.52|4.49|3.49|0
1646823780000|2022-03-09 11:03:00|4.49|3.49|4.52|3.52|4.53|3.53|4.49|3.49|0
1646823790000|2022-03-09 11:03:10|4.5|3.5|4.53|3.53|4.53|3.53|4.5|3.5|0
1646823800000|2022-03-09 11:03:20|4.48|3.48|4.47|3.47|4.49|3.49|4.47|3.47|0
1646823810000|2022-03-09 11:03:30|4.46|3.46|4.47|3.47|4.47|3.47|4.46|3.46|0
1646823820000|2022-03-09 11:03:40|4.48|3.48|4.51|3.51|4.51|3.51|4.48|3.48|0
1646823830000|2022-03-09 11:03:50|4.49|3.49|4.53|3.53|4.53|3.53|4.49|3.49|0
1646823840000|2022-03-09 11:04:00|4.54|3.54|4.6|3.6|4.6|3.6|4.54|3.54|0
1646823850000|2022-03-09 11:04:10|4.61|3.61|4.64|3.64|4.64|3.64|4.6|3.6|0
1646823860000|2022-03-09 11:04:20|4.63|3.63|4.69|3.69|4.69|3.69|4.63|3.63|0
1646823870000|2022-03-09 11:04:30|4.71|3.71|4.71|3.71|4.73|3.73|4.71|3.71|0
1646823880000|2022-03-09 11:04:40|4.72|3.72|4.74|3.74|4.74|3.74|4.72|3.72|0
1646823890000|2022-03-09 11:04:50|4.72|3.72|4.72|3.72|4.72|3.72|4.72|3.72|0
1646823900000|2022-03-09 11:05:00|4.75|3.75|4.75|3.75|4.75|3.75|4.75|3.75|0
1646823910000|2022-03-09 11:05:10|4.76|3.76|4.75|3.75|4.76|3.76|4.75|3.75|0
1646823920000|2022-03-09 11:05:20|4.73|3.73|4.72|3.72|4.73|3.73|4.71|3.71|0
1646823930000|2022-03-09 11:05:30|4.75|3.75|4.78|3.78|4.78|3.78|4.75|3.75|0
1646823940000|2022-03-09 11:05:40|4.77|3.77|4.77|3.77|4.78|3.78|4.77|3.77|0
1646823950000|2022-03-09 11:05:50|4.76|3.76|4.76|3.76|4.76|3.76|4.75|3.75|0
1646823960000|2022-03-09 11:06:00|4.75|3.75|4.73|3.73|4.75|3.75|4.73|3.73|0
1646823970000|2022-03-09 11:06:10|4.74|3.74|4.71|3.71|4.74|3.74|4.71|3.71|0
1646823980000|2022-03-09 11:06:20|4.72|3.72|4.71|3.71|4.74|3.74|4.71|3.71|0
1646823990000|2022-03-09 11:06:30|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1646824000000|2022-03-09 11:06:40|4.73|3.73|4.74|3.74|4.74|3.74|4.71|3.71|0
1646824010000|2022-03-09 11:06:50|4.72|3.72|4.73|3.73|4.73|3.73|4.72|3.72|0
1646824020000|2022-03-09 11:07:00|4.75|3.75|4.73|3.73|4.75|3.75|4.73|3.73|0
1646824030000|2022-03-09 11:07:10|4.71|3.71|4.77|3.77|4.77|3.77|4.71|3.71|0
1646824040000|2022-03-09 11:07:20|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1646824060000|2022-03-09 11:07:40|4.75|3.75|4.76|3.76|4.76|3.76|4.71|3.71|0
1646824070000|2022-03-09 11:07:50|4.74|3.74|4.74|3.74|4.74|3.74|4.73|3.73|0
1646824080000|2022-03-09 11:08:00|4.71|3.71|4.74|3.74|4.74|3.74|4.71|3.71|0
1646824090000|2022-03-09 11:08:10|4.76|3.76|4.82|3.82|4.82|3.82|4.76|3.76|0
1646824100000|2022-03-09 11:08:20|4.87|3.87|4.92|3.92|4.92|3.92|4.87|3.87|0
1646824110000|2022-03-09 11:08:30|4.91|3.91|4.88|3.88|4.91|3.91|4.88|3.88|0
1646824120000|2022-03-09 11:08:40|4.85|3.85|4.87|3.87|4.87|3.87|4.83|3.83|0
1646824130000|2022-03-09 11:08:50|4.88|3.88|4.88|3.88|4.88|3.88|4.87|3.87|0
1646824140000|2022-03-09 11:09:00|4.87|3.87|4.91|3.91|4.91|3.91|4.87|3.87|0
1646824150000|2022-03-09 11:09:10|4.92|3.92|4.88|3.88|4.92|3.92|4.87|3.87|0
1646824160000|2022-03-09 11:09:20|4.9|3.9|4.88|3.88|4.91|3.91|4.87|3.87|0
1646824170000|2022-03-09 11:09:30|4.89|3.89|4.89|3.89|4.91|3.91|4.89|3.89|0
1646824180000|2022-03-09 11:09:40|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1646824190000|2022-03-09 11:09:50|4.91|3.91|4.9|3.9|4.93|3.93|4.88|3.88|0
1646824200000|2022-03-09 11:10:00|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1646824210000|2022-03-09 11:10:10|4.9|3.9|4.85|3.85|4.9|3.9|4.85|3.85|0
1646824220000|2022-03-09 11:10:20|4.82|3.82|4.79|3.79|4.83|3.83|4.79|3.79|0
1646824230000|2022-03-09 11:10:30|4.76|3.76|4.77|3.77|4.8|3.8|4.76|3.76|0
1646824240000|2022-03-09 11:10:40|4.76|3.76|4.82|3.82|4.82|3.82|4.76|3.76|0
1646824250000|2022-03-09 11:10:50|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1646824260000|2022-03-09 11:11:00|4.87|3.87|4.84|3.84|4.87|3.87|4.84|3.84|0
1646824270000|2022-03-09 11:11:10|4.85|3.85|4.86|3.86|4.86|3.86|4.85|3.85|0
1646824280000|2022-03-09 11:11:20|4.9|3.9|4.86|3.86|4.9|3.9|4.86|3.86|0
1646824290000|2022-03-09 11:11:30|4.8|3.8|4.85|3.85|4.85|3.85|4.8|3.8|0
1646824300000|2022-03-09 11:11:40|4.84|3.84|4.85|3.85|4.85|3.85|4.84|3.84|0
1646824310000|2022-03-09 11:11:50|4.9|3.9|4.88|3.88|4.9|3.9|4.88|3.88|0
1646824320000|2022-03-09 11:12:00|4.83|3.83|4.8|3.8|4.83|3.83|4.8|3.8|0
1646824330000|2022-03-09 11:12:10|4.79|3.79|4.79|3.79|4.79|3.79|4.76|3.76|0
1646824340000|2022-03-09 11:12:20|4.78|3.78|4.78|3.78|4.79|3.79|4.78|3.78|0
1646824350000|2022-03-09 11:12:30|4.79|3.79|4.83|3.83|4.83|3.83|4.79|3.79|0
1646824360000|2022-03-09 11:12:40|4.86|3.86|4.88|3.88|4.88|3.88|4.86|3.86|0
1646824370000|2022-03-09 11:12:50|4.87|3.87|4.83|3.83|4.87|3.87|4.83|3.83|0
1646824380000|2022-03-09 11:13:00|4.86|3.86|4.83|3.83|4.87|3.87|4.83|3.83|0
1646824390000|2022-03-09 11:13:10|4.86|3.86|4.86|3.86|4.87|3.87|4.86|3.86|0
1646824400000|2022-03-09 11:13:20|4.83|3.83|4.82|3.82|4.83|3.83|4.8|3.8|0
1646824410000|2022-03-09 11:13:30|4.79|3.79|4.78|3.78|4.79|3.79|4.78|3.78|0
1646824420000|2022-03-09 11:13:40|4.79|3.79|4.77|3.77|4.79|3.79|4.77|3.77|0
1646824430000|2022-03-09 11:13:50|4.75|3.75|4.68|3.68|4.75|3.75|4.66|3.66|0
1646824440000|2022-03-09 11:14:00|4.62|3.62|4.6|3.6|4.63|3.63|4.6|3.6|0
1646824450000|2022-03-09 11:14:10|4.62|3.62|4.6|3.6|4.62|3.62|4.6|3.6|0
1646824460000|2022-03-09 11:14:20|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1646824470000|2022-03-09 11:14:30|4.62|3.62|4.57|3.57|4.62|3.62|4.57|3.57|0
1646824480000|2022-03-09 11:14:40|4.58|3.58|4.62|3.62|4.62|3.62|4.58|3.58|0
1646824490000|2022-03-09 11:14:50|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1646824500000|2022-03-09 11:15:00|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1646824510000|2022-03-09 11:15:10|4.59|3.59|4.59|3.59|4.6|3.6|4.59|3.59|0
1646824520000|2022-03-09 11:15:20|4.57|3.57|4.57|3.57|4.57|3.57|4.57|3.57|0
1646824530000|2022-03-09 11:15:30|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1646824540000|2022-03-09 11:15:40|4.57|3.57|4.56|3.56|4.57|3.57|4.54|3.54|0
1646824550000|2022-03-09 11:15:50|4.54|3.54|4.54|3.54|4.56|3.56|4.54|3.54|0
1646824560000|2022-03-09 11:16:00|4.57|3.57|4.59|3.59|4.62|3.62|4.57|3.57|0
1646824570000|2022-03-09 11:16:10|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1646824580000|2022-03-09 11:16:20|4.62|3.62|4.65|3.65|4.65|3.65|4.62|3.62|0
1646824590000|2022-03-09 11:16:30|4.63|3.63|4.63|3.63|4.65|3.65|4.62|3.62|0
1646824600000|2022-03-09 11:16:40|4.69|3.69|4.7|3.7|4.7|3.7|4.66|3.66|0
1646824610000|2022-03-09 11:16:50|4.68|3.68|4.71|3.71|4.71|3.71|4.68|3.68|0
1646824620000|2022-03-09 11:17:00|4.72|3.72|4.69|3.69|4.72|3.72|4.68|3.68|0
1646824630000|2022-03-09 11:17:10|4.68|3.68|4.69|3.69|4.69|3.69|4.68|3.68|0
1646824640000|2022-03-09 11:17:20|4.68|3.68|4.71|3.71|4.71|3.71|4.68|3.68|0
1646824650000|2022-03-09 11:17:30|4.73|3.73|4.69|3.69|4.73|3.73|4.69|3.69|0
1646824660000|2022-03-09 11:17:40|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1646824670000|2022-03-09 11:17:50|4.69|3.69|4.71|3.71|4.71|3.71|4.69|3.69|0
1646824680000|2022-03-09 11:18:00|4.74|3.74|4.78|3.78|4.8|3.8|4.74|3.74|0
1646824690000|2022-03-09 11:18:10|4.75|3.75|4.78|3.78|4.8|3.8|4.73|3.73|0
1646824700000|2022-03-09 11:18:20|4.75|3.75|4.77|3.77|4.77|3.77|4.75|3.75|0
1646824710000|2022-03-09 11:18:30|4.8|3.8|4.8|3.8|4.8|3.8|4.8|3.8|0
1646824720000|2022-03-09 11:18:40|4.82|3.82|4.89|3.89|4.89|3.89|4.82|3.82|0
1646824730000|2022-03-09 11:18:50|4.92|3.92|4.91|3.91|4.92|3.92|4.91|3.91|0
1646824740000|2022-03-09 11:19:00|4.9|3.9|4.92|3.92|4.92|3.92|4.89|3.89|0
1646824750000|2022-03-09 11:19:10|4.9|3.9|4.94|3.94|4.94|3.94|4.9|3.9|0
1646824760000|2022-03-09 11:19:20|4.91|3.91|4.91|3.91|4.92|3.92|4.9|3.9|0
1646824770000|2022-03-09 11:19:30|4.99|3.99|4.95|3.95|4.99|3.99|4.95|3.95|0
1646824780000|2022-03-09 11:19:40|4.94|3.94|4.88|3.88|4.94|3.94|4.88|3.88|0
1646824790000|2022-03-09 11:19:50|4.89|3.89|4.92|3.92|4.92|3.92|4.89|3.89|0
1646824800000|2022-03-09 11:20:00|4.9|3.9|4.87|3.87|4.91|3.91|4.87|3.87|0
1646824810000|2022-03-09 11:20:10|4.84|3.84|4.87|3.87|4.87|3.87|4.84|3.84|0
1646824820000|2022-03-09 11:20:20|4.9|3.9|4.65|3.65|4.97|3.97|4.65|3.65|0
1646824830000|2022-03-09 11:20:30|4.67|3.67|4.83|3.83|4.83|3.83|4.67|3.67|0
1646824840000|2022-03-09 11:20:40|4.78|3.78|4.82|3.82|4.83|3.83|4.77|3.77|0
1646824850000|2022-03-09 11:20:50|4.8|3.8|4.8|3.8|4.84|3.84|4.76|3.76|0
1646824860000|2022-03-09 11:21:00|4.93|3.93|5.03|4.03|5.16|4.16|4.93|3.93|0
1646824870000|2022-03-09 11:21:10|4.98|3.98|4.97|3.97|4.98|3.98|4.94|3.94|0
1646824880000|2022-03-09 11:21:20|4.98|3.98|5.01|4.01|5.01|4.01|4.98|3.98|0
1646824890000|2022-03-09 11:21:30|5.03|4.03|5.03|4.03|5.03|4.03|4.98|3.98|0
1646824900000|2022-03-09 11:21:40|5.01|4.01|5|4|5.02|4.02|5|4|0
1646824910000|2022-03-09 11:21:50|5.03|4.03|5.08|4.08|5.1|4.1|5.03|4.03|0
1646824920000|2022-03-09 11:22:00|5.06|4.06|4.98|3.98|5.06|4.06|4.98|3.98|0
1646824930000|2022-03-09 11:22:10|4.99|3.99|5.06|4.06|5.06|4.06|4.99|3.99|0
1646824940000|2022-03-09 11:22:20|5.03|4.03|4.98|3.98|5.04|4.04|4.98|3.98|0
1646824950000|2022-03-09 11:22:30|5|4|5.06|4.06|5.06|4.06|5|4|0
1646824960000|2022-03-09 11:22:40|5.07|4.07|5.05|4.05|5.07|4.07|5.05|4.05|0
1646824970000|2022-03-09 11:22:50|5.07|4.07|5.05|4.05|5.07|4.07|5.05|4.05|0
1646824980000|2022-03-09 11:23:00|5.03|4.03|4.96|3.96|5.03|4.03|4.96|3.96|0
1646824990000|2022-03-09 11:23:10|4.98|3.98|4.99|3.99|5.01|4.01|4.98|3.98|0
1646825000000|2022-03-09 11:23:20|4.96|3.96|5.02|4.02|5.02|4.02|4.96|3.96|0
1646825010000|2022-03-09 11:23:30|4.99|3.99|5.06|4.06|5.09|4.09|4.99|3.99|0
1646825020000|2022-03-09 11:23:40|5.09|4.09|5.11|4.11|5.11|4.11|5.09|4.09|0
1646825030000|2022-03-09 11:23:50|5.18|4.18|5.19|4.19|5.19|4.19|5.16|4.16|0
1646825040000|2022-03-09 11:24:00|5.15|4.15|5.14|4.14|5.18|4.18|5.14|4.14|0
1646825050000|2022-03-09 11:24:10|5.16|4.16|5.19|4.19|5.19|4.19|5.16|4.16|0
1646825060000|2022-03-09 11:24:20|5.23|4.23|5.24|4.24|5.24|4.24|5.23|4.23|0
1646825070000|2022-03-09 11:24:30|5.26|4.26|5.21|4.21|5.29|4.29|5.21|4.21|0
1646825080000|2022-03-09 11:24:40|5.2|4.2|5.24|4.24|5.24|4.24|5.18|4.18|0
1646825100000|2022-03-09 11:25:00|5.27|4.27|5.26|4.26|5.28|4.28|5.26|4.26|0
1646825110000|2022-03-09 11:25:10|5.28|4.28|5.22|4.22|5.28|4.28|5.22|4.22|0
1646825120000|2022-03-09 11:25:20|5.23|4.23|5.19|4.19|5.23|4.23|5.19|4.19|0
1646825130000|2022-03-09 11:25:30|5.21|4.21|5.26|4.26|5.26|4.26|5.19|4.19|0
1646825140000|2022-03-09 11:25:40|5.28|4.28|5.28|4.28|5.28|4.28|5.28|4.28|0
1646825150000|2022-03-09 11:25:50|5.29|4.29|5.31|4.31|5.39|4.39|5.29|4.29|0
1646825160000|2022-03-09 11:26:00|5.28|4.28|5.21|4.21|5.28|4.28|5.21|4.21|0
1646825170000|2022-03-09 11:26:10|5.19|4.19|5.06|4.06|5.19|4.19|5.04|4.04|0
1646825180000|2022-03-09 11:26:20|5.04|4.04|5.03|4.03|5.04|4.04|5.01|4.01|0
1646825190000|2022-03-09 11:26:30|5.04|4.04|5.1|4.1|5.1|4.1|5.04|4.04|0
1646825200000|2022-03-09 11:26:40|5.09|4.09|5.11|4.11|5.11|4.11|5.09|4.09|0
1646825210000|2022-03-09 11:26:50|5.08|4.08|5.04|4.04|5.08|4.08|5.04|4.04|0
1646825220000|2022-03-09 11:27:00|5.05|4.05|5.06|4.06|5.06|4.06|5.04|4.04|0
1646825230000|2022-03-09 11:27:10|5.05|4.05|5.06|4.06|5.07|4.07|5.05|4.05|0
1646825240000|2022-03-09 11:27:20|5.08|4.08|5.08|4.08|5.08|4.08|5.08|4.08|0
1646825250000|2022-03-09 11:27:30|5.16|4.16|5.08|4.08|5.16|4.16|5.08|4.08|0
1646825260000|2022-03-09 11:27:40|5.07|4.07|5.08|4.08|5.08|4.08|5.04|4.04|0
1646825270000|2022-03-09 11:27:50|5.07|4.07|5.04|4.04|5.07|4.07|5.03|4.03|0
1646825280000|2022-03-09 11:28:00|5.03|4.03|5.07|4.07|5.07|4.07|5.03|4.03|0
1646825290000|2022-03-09 11:28:10|5.09|4.09|5.09|4.09|5.09|4.09|5.09|4.09|0
1646825300000|2022-03-09 11:28:20|5.1|4.1|4.96|3.96|5.12|4.12|4.96|3.96|0
1646825310000|2022-03-09 11:28:30|4.94|3.94|4.95|3.95|4.95|3.95|4.93|3.93|0
1646825320000|2022-03-09 11:28:40|4.92|3.92|4.88|3.88|4.92|3.92|4.88|3.88|0
1646825330000|2022-03-09 11:28:50|4.9|3.9|4.87|3.87|4.9|3.9|4.87|3.87|0
1646825340000|2022-03-09 11:29:00|4.86|3.86|4.88|3.88|4.91|3.91|4.86|3.86|0
1646825350000|2022-03-09 11:29:10|4.87|3.87|4.9|3.9|4.91|3.91|4.87|3.87|0
1646825360000|2022-03-09 11:29:20|4.92|3.92|4.87|3.87|4.92|3.92|4.85|3.85|0
1646825370000|2022-03-09 11:29:30|4.8|3.8|4.85|3.85|4.85|3.85|4.8|3.8|0
1646825380000|2022-03-09 11:29:40|4.84|3.84|4.84|3.84|4.84|3.84|4.82|3.82|0
1646825390000|2022-03-09 11:29:50|4.82|3.82|4.82|3.82|4.82|3.82|4.8|3.8|0
1646825400000|2022-03-09 11:30:00|4.83|3.83|4.83|3.83|4.83|3.83|4.81|3.81|0
1646825410000|2022-03-09 11:30:10|4.78|3.78|4.8|3.8|4.81|3.81|4.78|3.78|0
1646825420000|2022-03-09 11:30:20|4.77|3.77|4.77|3.77|4.77|3.77|4.76|3.76|0
1646825430000|2022-03-09 11:30:30|4.74|3.74|4.75|3.75|4.75|3.75|4.73|3.73|0
1646825440000|2022-03-09 11:30:40|4.74|3.74|4.68|3.68|4.74|3.74|4.68|3.68|0
1646825450000|2022-03-09 11:30:50|4.65|3.65|4.69|3.69|4.73|3.73|4.65|3.65|0
1646825460000|2022-03-09 11:31:00|4.71|3.71|4.73|3.73|4.74|3.74|4.71|3.71|0
1646825470000|2022-03-09 11:31:10|4.75|3.75|4.7|3.7|4.75|3.75|4.7|3.7|0
1646825480000|2022-03-09 11:31:20|4.71|3.71|4.71|3.71|4.71|3.71|4.69|3.69|0
1646825490000|2022-03-09 11:31:30|4.73|3.73|4.7|3.7|4.76|3.76|4.7|3.7|0
1646825500000|2022-03-09 11:31:40|4.73|3.73|4.74|3.74|4.78|3.78|4.73|3.73|0
1646825510000|2022-03-09 11:31:50|4.71|3.71|4.74|3.74|4.74|3.74|4.71|3.71|0
1646825520000|2022-03-09 11:32:00|4.76|3.76|4.77|3.77|4.77|3.77|4.75|3.75|0
1646825530000|2022-03-09 11:32:10|4.73|3.73|4.75|3.75|4.75|3.75|4.73|3.73|0
1646825540000|2022-03-09 11:32:20|4.73|3.73|4.73|3.73|4.76|3.76|4.73|3.73|0
1646825550000|2022-03-09 11:32:30|4.72|3.72|4.77|3.77|4.79|3.79|4.72|3.72|0
1646825560000|2022-03-09 11:32:40|4.76|3.76|4.79|3.79|4.79|3.79|4.76|3.76|0
1646825570000|2022-03-09 11:32:50|4.77|3.77|4.86|3.86|4.86|3.86|4.75|3.75|0
1646825580000|2022-03-09 11:33:00|4.88|3.88|4.9|3.9|4.91|3.91|4.88|3.88|0
1646825590000|2022-03-09 11:33:10|4.85|3.85|4.86|3.86|4.86|3.86|4.84|3.84|0
1646825600000|2022-03-09 11:33:20|4.87|3.87|4.91|3.91|4.91|3.91|4.87|3.87|0
1646825610000|2022-03-09 11:33:30|4.9|3.9|4.98|3.98|4.99|3.99|4.89|3.89|0
1646825620000|2022-03-09 11:33:40|4.96|3.96|4.93|3.93|4.96|3.96|4.92|3.92|0
1646825630000|2022-03-09 11:33:50|4.92|3.92|4.95|3.95|4.96|3.96|4.92|3.92|0
1646825640000|2022-03-09 11:34:00|4.93|3.93|4.95|3.95|4.95|3.95|4.93|3.93|0
1646825650000|2022-03-09 11:34:10|4.96|3.96|4.95|3.95|4.96|3.96|4.93|3.93|0
1646825660000|2022-03-09 11:34:20|4.98|3.98|4.98|3.98|4.98|3.98|4.97|3.97|0
1646825670000|2022-03-09 11:34:30|4.99|3.99|4.93|3.93|4.99|3.99|4.93|3.93|0
1646825680000|2022-03-09 11:34:40|4.89|3.89|4.86|3.86|4.89|3.89|4.84|3.84|0
1646825690000|2022-03-09 11:34:50|4.87|3.87|4.83|3.83|4.87|3.87|4.83|3.83|0
1646825700000|2022-03-09 11:35:00|4.8|3.8|4.87|3.87|4.87|3.87|4.8|3.8|0
1646825710000|2022-03-09 11:35:10|4.85|3.85|4.89|3.89|4.91|3.91|4.85|3.85|0
1646825720000|2022-03-09 11:35:20|4.86|3.86|4.89|3.89|4.91|3.91|4.86|3.86|0
1646825730000|2022-03-09 11:35:30|4.86|3.86|4.92|3.92|4.92|3.92|4.86|3.86|0
1646825740000|2022-03-09 11:35:40|4.88|3.88|4.92|3.92|4.92|3.92|4.88|3.88|0
1646825750000|2022-03-09 11:35:50|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1646825760000|2022-03-09 11:36:00|4.92|3.92|4.9|3.9|4.92|3.92|4.9|3.9|0
1646825770000|2022-03-09 11:36:10|4.89|3.89|4.92|3.92|4.92|3.92|4.89|3.89|0
1646825780000|2022-03-09 11:36:20|4.93|3.93|4.88|3.88|4.93|3.93|4.88|3.88|0
1646825790000|2022-03-09 11:36:30|4.92|3.92|4.92|3.92|4.93|3.93|4.92|3.92|0
1646825800000|2022-03-09 11:36:40|4.87|3.87|4.83|3.83|4.88|3.88|4.83|3.83|0
1646825810000|2022-03-09 11:36:50|4.8|3.8|4.79|3.79|4.8|3.8|4.79|3.79|0
1646825820000|2022-03-09 11:37:00|4.8|3.8|4.72|3.72|4.8|3.8|4.72|3.72|0
1646825830000|2022-03-09 11:37:10|4.74|3.74|4.7|3.7|4.74|3.74|4.7|3.7|0
1646825840000|2022-03-09 11:37:20|4.71|3.71|4.71|3.71|4.73|3.73|4.7|3.7|0
1646825850000|2022-03-09 11:37:30|4.73|3.73|4.77|3.77|4.77|3.77|4.73|3.73|0
1646825860000|2022-03-09 11:37:40|4.78|3.78|4.76|3.76|4.78|3.78|4.73|3.73|0
1646825870000|2022-03-09 11:37:50|4.74|3.74|4.72|3.72|4.75|3.75|4.72|3.72|0
1646825880000|2022-03-09 11:38:00|4.73|3.73|4.74|3.74|4.74|3.74|4.72|3.72|0
1646825890000|2022-03-09 11:38:10|4.75|3.75|4.74|3.74|4.75|3.75|4.74|3.74|0
1646825900000|2022-03-09 11:38:20|4.79|3.79|4.78|3.78|4.8|3.8|4.77|3.77|0
1646825910000|2022-03-09 11:38:30|4.8|3.8|4.74|3.74|4.8|3.8|4.74|3.74|0
1646825920000|2022-03-09 11:38:40|4.71|3.71|4.68|3.68|4.71|3.71|4.67|3.67|0
1646825930000|2022-03-09 11:38:50|4.69|3.69|4.65|3.65|4.7|3.7|4.65|3.65|0
1646825940000|2022-03-09 11:39:00|4.66|3.66|4.59|3.59|4.66|3.66|4.59|3.59|0
1646825950000|2022-03-09 11:39:10|4.57|3.57|4.58|3.58|4.59|3.59|4.57|3.57|0
1646825960000|2022-03-09 11:39:20|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1646825970000|2022-03-09 11:39:30|4.61|3.61|4.61|3.61|4.62|3.62|4.6|3.6|0
1646825980000|2022-03-09 11:39:40|4.63|3.63|4.61|3.61|4.63|3.63|4.61|3.61|0
1646825990000|2022-03-09 11:39:50|4.66|3.66|4.58|3.58|4.66|3.66|4.58|3.58|0
1646826000000|2022-03-09 11:40:00|4.57|3.57|4.54|3.54|4.57|3.57|4.54|3.54|0
1646826010000|2022-03-09 11:40:10|4.55|3.55|4.53|3.53|4.59|3.59|4.53|3.53|0
1646826020000|2022-03-09 11:40:20|4.5|3.5|4.51|3.51|4.51|3.51|4.47|3.47|0
1646826030000|2022-03-09 11:40:30|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1646826040000|2022-03-09 11:40:40|4.53|3.53|4.56|3.56|4.56|3.56|4.53|3.53|0
1646826050000|2022-03-09 11:40:50|4.57|3.57|4.5|3.5|4.57|3.57|4.5|3.5|0
1646826060000|2022-03-09 11:41:00|4.45|3.45|4.5|3.5|4.5|3.5|4.45|3.45|0
1646826070000|2022-03-09 11:41:10|4.49|3.49|4.5|3.5|4.5|3.5|4.49|3.49|0
1646826080000|2022-03-09 11:41:20|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1646826090000|2022-03-09 11:41:30|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1646826100000|2022-03-09 11:41:40|4.49|3.49|4.54|3.54|4.54|3.54|4.48|3.48|0
1646826110000|2022-03-09 11:41:50|4.51|3.51|4.52|3.52|4.52|3.52|4.5|3.5|0
1646826120000|2022-03-09 11:42:00|4.5|3.5|4.46|3.46|4.51|3.51|4.46|3.46|0
1646826130000|2022-03-09 11:42:10|4.42|3.42|4.42|3.42|4.44|3.44|4.42|3.42|0
1646826140000|2022-03-09 11:42:20|4.45|3.45|4.43|3.43|4.45|3.45|4.43|3.43|0
1646826150000|2022-03-09 11:42:30|4.42|3.42|4.42|3.42|4.45|3.45|4.41|3.41|0
1646826160000|2022-03-09 11:42:40|4.44|3.44|4.44|3.44|4.44|3.44|4.43|3.43|0
1646826170000|2022-03-09 11:42:50|4.45|3.45|4.42|3.42|4.45|3.45|4.42|3.42|0
1646826180000|2022-03-09 11:43:00|4.44|3.44|4.41|3.41|4.44|3.44|4.4|3.4|0
1646826190000|2022-03-09 11:43:10|4.39|3.39|4.41|3.41|4.42|3.42|4.39|3.39|0
1646826200000|2022-03-09 11:43:20|4.38|3.38|4.4|3.4|4.4|3.4|4.37|3.37|0
1646826210000|2022-03-09 11:43:30|4.39|3.39|4.43|3.43|4.43|3.43|4.39|3.39|0
1646826220000|2022-03-09 11:43:40|4.42|3.42|4.39|3.39|4.42|3.42|4.37|3.37|0
1646826230000|2022-03-09 11:43:50|4.38|3.38|4.32|3.32|4.39|3.39|4.32|3.32|0
1646826240000|2022-03-09 11:44:00|4.37|3.37|4.34|3.34|4.37|3.37|4.33|3.33|0
1646826250000|2022-03-09 11:44:10|4.33|3.33|4.24|3.24|4.33|3.33|4.23|3.23|0
1646826260000|2022-03-09 11:44:20|4.27|3.27|4.36|3.36|4.36|3.36|4.27|3.27|0
1646826270000|2022-03-09 11:44:30|4.38|3.38|4.36|3.36|4.39|3.39|4.36|3.36|0
1646826280000|2022-03-09 11:44:40|4.34|3.34|4.32|3.32|4.34|3.34|4.32|3.32|0
1646826290000|2022-03-09 11:44:50|4.31|3.31|4.28|3.28|4.31|3.31|4.28|3.28|0
1646826300000|2022-03-09 11:45:00|4.25|3.25|4.23|3.23|4.27|3.27|4.23|3.23|0
1646826310000|2022-03-09 11:45:10|4.22|3.22|4.23|3.23|4.24|3.24|4.22|3.22|0
1646826320000|2022-03-09 11:45:20|4.21|3.21|4.25|3.25|4.25|3.25|4.21|3.21|0
1646826330000|2022-03-09 11:45:30|4.26|3.26|4.24|3.24|4.26|3.26|4.24|3.24|0
1646826340000|2022-03-09 11:45:40|4.25|3.25|4.28|3.28|4.28|3.28|4.25|3.25|0
1646826350000|2022-03-09 11:45:50|4.25|3.25|4.21|3.21|4.27|3.27|4.21|3.21|0
1646826360000|2022-03-09 11:46:00|4.2|3.2|4.22|3.22|4.23|3.23|4.2|3.2|0
1646826370000|2022-03-09 11:46:10|4.2|3.2|4.21|3.21|4.22|3.22|4.2|3.2|0
1646826380000|2022-03-09 11:46:20|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1646826390000|2022-03-09 11:46:30|4.24|3.24|4.25|3.25|4.25|3.25|4.2|3.2|0
1646826400000|2022-03-09 11:46:40|4.24|3.24|4.17|3.17|4.24|3.24|4.17|3.17|0
1646826410000|2022-03-09 11:46:50|4.15|3.15|4.19|3.19|4.19|3.19|4.15|3.15|0
1646826420000|2022-03-09 11:47:00|4.18|3.18|4.25|3.25|4.25|3.25|4.18|3.18|0
1646826430000|2022-03-09 11:47:10|4.24|3.24|4.18|3.18|4.24|3.24|4.18|3.18|0
1646826440000|2022-03-09 11:47:20|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1646826450000|2022-03-09 11:47:30|4.14|3.14|4.22|3.22|4.22|3.22|4.14|3.14|0
1646826460000|2022-03-09 11:47:40|4.2|3.2|4.22|3.22|4.22|3.22|4.2|3.2|0
1646826470000|2022-03-09 11:47:50|4.27|3.27|4.26|3.26|4.28|3.28|4.26|3.26|0
1646826480000|2022-03-09 11:48:00|4.28|3.28|4.31|3.31|4.31|3.31|4.28|3.28|0
1646826500000|2022-03-09 11:48:20|4.29|3.29|4.32|3.32|4.32|3.32|4.29|3.29|0
1646826510000|2022-03-09 11:48:30|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1646826520000|2022-03-09 11:48:40|4.36|3.36|4.37|3.37|4.37|3.37|4.36|3.36|0
1646826530000|2022-03-09 11:48:50|4.38|3.38|4.36|3.36|4.38|3.38|4.36|3.36|0
1646826540000|2022-03-09 11:49:00|4.38|3.38|4.42|3.42|4.43|3.43|4.38|3.38|0
1646826550000|2022-03-09 11:49:10|4.43|3.43|4.43|3.43|4.45|3.45|4.43|3.43|0
1646826560000|2022-03-09 11:49:20|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1646826570000|2022-03-09 11:49:30|4.42|3.42|4.43|3.43|4.44|3.44|4.42|3.42|0
1646826580000|2022-03-09 11:49:40|4.44|3.44|4.46|3.46|4.48|3.48|4.44|3.44|0
1646826590000|2022-03-09 11:49:50|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1646826600000|2022-03-09 11:50:00|4.48|3.48|4.46|3.46|4.49|3.49|4.46|3.46|0
1646826610000|2022-03-09 11:50:10|4.48|3.48|4.48|3.48|4.49|3.49|4.48|3.48|0
1646826620000|2022-03-09 11:50:20|4.45|3.45|4.48|3.48|4.49|3.49|4.45|3.45|0
1646826630000|2022-03-09 11:50:30|4.5|3.5|4.55|3.55|4.58|3.58|4.5|3.5|0
1646826640000|2022-03-09 11:50:40|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1646826650000|2022-03-09 11:50:50|4.55|3.55|4.52|3.52|4.55|3.55|4.52|3.52|0
1646826660000|2022-03-09 11:51:00|4.53|3.53|4.52|3.52|4.54|3.54|4.52|3.52|0
1646826670000|2022-03-09 11:51:10|4.55|3.55|4.52|3.52|4.55|3.55|4.51|3.51|0
1646826680000|2022-03-09 11:51:20|4.53|3.53|4.55|3.55|4.55|3.55|4.52|3.52|0
1646826690000|2022-03-09 11:51:30|4.53|3.53|4.55|3.55|4.55|3.55|4.52|3.52|0
1646826700000|2022-03-09 11:51:40|4.53|3.53|4.53|3.53|4.53|3.53|4.51|3.51|0
1646826710000|2022-03-09 11:51:50|4.56|3.56|4.55|3.55|4.56|3.56|4.55|3.55|0
1646826720000|2022-03-09 11:52:00|4.56|3.56|4.61|3.61|4.61|3.61|4.56|3.56|0
1646826730000|2022-03-09 11:52:10|4.6|3.6|4.59|3.59|4.61|3.61|4.58|3.58|0
1646826740000|2022-03-09 11:52:20|4.62|3.62|4.58|3.58|4.62|3.62|4.58|3.58|0
1646826750000|2022-03-09 11:52:30|4.6|3.6|4.6|3.6|4.61|3.61|4.59|3.59|0
1646826760000|2022-03-09 11:52:40|4.58|3.58|4.61|3.61|4.61|3.61|4.58|3.58|0
1646826770000|2022-03-09 11:52:50|4.63|3.63|4.73|3.73|4.73|3.73|4.63|3.63|0
1646826780000|2022-03-09 11:53:00|4.71|3.71|4.72|3.72|4.72|3.72|4.71|3.71|0
1646826790000|2022-03-09 11:53:10|4.71|3.71|4.69|3.69|4.73|3.73|4.69|3.69|0
1646826800000|2022-03-09 11:53:20|4.66|3.66|4.6|3.6|4.66|3.66|4.6|3.6|0
1646826810000|2022-03-09 11:53:30|4.59|3.59|4.6|3.6|4.62|3.62|4.59|3.59|0
1646826820000|2022-03-09 11:53:40|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1646826830000|2022-03-09 11:53:50|4.62|3.62|4.62|3.62|4.63|3.63|4.6|3.6|0
1646826840000|2022-03-09 11:54:00|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1646826850000|2022-03-09 11:54:10|4.6|3.6|4.59|3.59|4.62|3.62|4.59|3.59|0
1646826860000|2022-03-09 11:54:20|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1646826870000|2022-03-09 11:54:30|4.63|3.63|4.61|3.61|4.64|3.64|4.61|3.61|0
1646826880000|2022-03-09 11:54:40|4.62|3.62|4.69|3.69|4.69|3.69|4.61|3.61|0
1646826890000|2022-03-09 11:54:50|4.68|3.68|4.63|3.63|4.68|3.68|4.63|3.63|0
1646826900000|2022-03-09 11:55:00|4.6|3.6|4.59|3.59|4.62|3.62|4.59|3.59|0
1646826910000|2022-03-09 11:55:10|4.58|3.58|4.57|3.57|4.58|3.58|4.56|3.56|0
1646826920000|2022-03-09 11:55:20|4.58|3.58|4.5|3.5|4.58|3.58|4.5|3.5|0
1646826930000|2022-03-09 11:55:30|4.47|3.47|4.53|3.53|4.53|3.53|4.47|3.47|0
1646826940000|2022-03-09 11:55:40|4.52|3.52|4.49|3.49|4.52|3.52|4.49|3.49|0
1646826950000|2022-03-09 11:55:50|4.5|3.5|4.5|3.5|4.5|3.5|4.49|3.49|0
1646826960000|2022-03-09 11:56:00|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1646826980000|2022-03-09 11:56:20|4.5|3.5|4.5|3.5|4.5|3.5|4.49|3.49|0
1646826990000|2022-03-09 11:56:30|4.49|3.49|4.46|3.46|4.49|3.49|4.46|3.46|0
1646827000000|2022-03-09 11:56:40|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1646827010000|2022-03-09 11:56:50|4.54|3.54|4.48|3.48|4.54|3.54|4.48|3.48|0
1646827020000|2022-03-09 11:57:00|4.5|3.5|4.52|3.52|4.53|3.53|4.5|3.5|0
1646827030000|2022-03-09 11:57:10|4.51|3.51|4.51|3.51|4.52|3.52|4.51|3.51|0
1646827040000|2022-03-09 11:57:20|4.53|3.53|4.49|3.49|4.53|3.53|4.48|3.48|0
1646827050000|2022-03-09 11:57:30|4.46|3.46|4.46|3.46|4.46|3.46|4.44|3.44|0
1646827060000|2022-03-09 11:57:40|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1646827070000|2022-03-09 11:57:50|4.44|3.44|4.42|3.42|4.46|3.46|4.42|3.42|0
1646827080000|2022-03-09 11:58:00|4.41|3.41|4.47|3.47|4.47|3.47|4.41|3.41|0
1646827090000|2022-03-09 11:58:10|4.45|3.45|4.44|3.44|4.45|3.45|4.41|3.41|0
1646827100000|2022-03-09 11:58:20|4.45|3.45|4.48|3.48|4.48|3.48|4.45|3.45|0
1646827110000|2022-03-09 11:58:30|4.51|3.51|4.55|3.55|4.55|3.55|4.51|3.51|0
1646827120000|2022-03-09 11:58:40|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1646827130000|2022-03-09 11:58:50|4.54|3.54|4.54|3.54|4.55|3.55|4.53|3.53|0
1646827140000|2022-03-09 11:59:00|4.53|3.53|4.54|3.54|4.54|3.54|4.51|3.51|0
1646827150000|2022-03-09 11:59:10|4.53|3.53|4.51|3.51|4.54|3.54|4.51|3.51|0
1646827160000|2022-03-09 11:59:20|4.53|3.53|4.56|3.56|4.56|3.56|4.53|3.53|0
1646827170000|2022-03-09 11:59:30|4.57|3.57|4.51|3.51|4.57|3.57|4.51|3.51|0
1646827180000|2022-03-09 11:59:40|4.49|3.49|4.48|3.48|4.5|3.5|4.48|3.48|0
1646827190000|2022-03-09 11:59:50|4.49|3.49|4.4|3.4|4.5|3.5|4.4|3.4|0
1646827200000|2022-03-09 12:00:00|4.37|3.37|4.45|3.45|4.45|3.45|4.37|3.37|0
1646827210000|2022-03-09 12:00:10|4.46|3.46|4.44|3.44|4.46|3.46|4.44|3.44|0
1646827220000|2022-03-09 12:00:20|4.42|3.42|4.42|3.42|4.43|3.43|4.41|3.41|0
1646827230000|2022-03-09 12:00:30|4.41|3.41|4.37|3.37|4.42|3.42|4.37|3.37|0
1646827240000|2022-03-09 12:00:40|4.31|3.31|4.26|3.26|4.31|3.31|4.21|3.21|0
1646827250000|2022-03-09 12:00:50|4.23|3.23|4.3|3.3|4.3|3.3|4.23|3.23|0
1646827260000|2022-03-09 12:01:00|4.27|3.27|4.21|3.21|4.27|3.27|4.21|3.21|0
1646827270000|2022-03-09 12:01:10|4.22|3.22|4.23|3.23|4.23|3.23|4.21|3.21|0
1646827280000|2022-03-09 12:01:20|4.24|3.24|4.21|3.21|4.24|3.24|4.21|3.21|0
1646827290000|2022-03-09 12:01:30|4.23|3.23|4.2|3.2|4.23|3.23|4.19|3.19|0
1646827300000|2022-03-09 12:01:40|4.19|3.19|4.17|3.17|4.2|3.2|4.17|3.17|0
1646827310000|2022-03-09 12:01:50|4.2|3.2|4.19|3.19|4.2|3.2|4.17|3.17|0
1646827320000|2022-03-09 12:02:00|4.25|3.25|4.27|3.27|4.31|3.31|4.25|3.25|0
1646827330000|2022-03-09 12:02:10|4.3|3.3|4.32|3.32|4.32|3.32|4.3|3.3|0
1646827340000|2022-03-09 12:02:20|4.3|3.3|4.31|3.31|4.31|3.31|4.3|3.3|0
1646827350000|2022-03-09 12:02:30|4.34|3.34|4.31|3.31|4.34|3.34|4.3|3.3|0
1646827360000|2022-03-09 12:02:40|4.33|3.33|4.37|3.37|4.37|3.37|4.33|3.33|0
1646827370000|2022-03-09 12:02:50|4.39|3.39|4.38|3.38|4.39|3.39|4.38|3.38|0
1646827380000|2022-03-09 12:03:00|4.37|3.37|4.35|3.35|4.39|3.39|4.35|3.35|0
1646827390000|2022-03-09 12:03:10|4.36|3.36|4.4|3.4|4.4|3.4|4.36|3.36|0
1646827400000|2022-03-09 12:03:20|4.39|3.39|4.44|3.44|4.44|3.44|4.39|3.39|0
1646827410000|2022-03-09 12:03:30|4.42|3.42|4.4|3.4|4.42|3.42|4.4|3.4|0
1646827420000|2022-03-09 12:03:40|4.41|3.41|4.4|3.4|4.41|3.41|4.39|3.39|0
1646827430000|2022-03-09 12:03:50|4.38|3.38|4.41|3.41|4.42|3.42|4.38|3.38|0
1646827440000|2022-03-09 12:04:00|4.43|3.43|4.42|3.42|4.46|3.46|4.42|3.42|0
1646827450000|2022-03-09 12:04:10|4.41|3.41|4.42|3.42|4.42|3.42|4.4|3.4|0
1646827460000|2022-03-09 12:04:20|4.44|3.44|4.44|3.44|4.45|3.45|4.41|3.41|0
1646827470000|2022-03-09 12:04:30|4.45|3.45|4.48|3.48|4.48|3.48|4.45|3.45|0
1646827480000|2022-03-09 12:04:40|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1646827490000|2022-03-09 12:04:50|4.45|3.45|4.46|3.46|4.46|3.46|4.45|3.45|0
1646827500000|2022-03-09 12:05:00|4.41|3.41|4.42|3.42|4.42|3.42|4.41|3.41|0
1646827510000|2022-03-09 12:05:10|4.41|3.41|4.35|3.35|4.41|3.41|4.35|3.35|0
1646827520000|2022-03-09 12:05:20|4.34|3.34|4.31|3.31|4.34|3.34|4.31|3.31|0
1646827530000|2022-03-09 12:05:30|4.29|3.29|4.22|3.22|4.29|3.29|4.22|3.22|0
1646827540000|2022-03-09 12:05:40|4.23|3.23|4.27|3.27|4.27|3.27|4.23|3.23|0
1646827550000|2022-03-09 12:05:50|4.28|3.28|4.32|3.32|4.32|3.32|4.28|3.28|0
1646827560000|2022-03-09 12:06:00|4.29|3.29|4.32|3.32|4.32|3.32|4.29|3.29|0
1646827570000|2022-03-09 12:06:10|4.34|3.34|4.4|3.4|4.4|3.4|4.33|3.33|0
1646827580000|2022-03-09 12:06:20|4.39|3.39|4.35|3.35|4.39|3.39|4.34|3.34|0
1646827590000|2022-03-09 12:06:30|4.38|3.38|4.39|3.39|4.4|3.4|4.38|3.38|0
1646827600000|2022-03-09 12:06:40|4.38|3.38|4.41|3.41|4.41|3.41|4.38|3.38|0
1646827610000|2022-03-09 12:06:50|4.38|3.38|4.41|3.41|4.41|3.41|4.38|3.38|0
1646827620000|2022-03-09 12:07:00|4.43|3.43|4.45|3.45|4.48|3.48|4.43|3.43|0
1646827630000|2022-03-09 12:07:10|4.41|3.41|4.43|3.43|4.43|3.43|4.41|3.41|0
1646827640000|2022-03-09 12:07:20|4.45|3.45|4.4|3.4|4.45|3.45|4.4|3.4|0
1646827650000|2022-03-09 12:07:30|4.43|3.43|4.4|3.4|4.43|3.43|4.4|3.4|0
1646827660000|2022-03-09 12:07:40|4.41|3.41|4.41|3.41|4.43|3.43|4.41|3.41|0
1646827670000|2022-03-09 12:07:50|4.42|3.42|4.41|3.41|4.42|3.42|4.4|3.4|0
1646827680000|2022-03-09 12:08:00|4.4|3.4|4.33|3.33|4.4|3.4|4.33|3.33|0
1646827690000|2022-03-09 12:08:10|4.31|3.31|4.35|3.35|4.35|3.35|4.31|3.31|0
1646827700000|2022-03-09 12:08:20|4.36|3.36|4.35|3.35|4.38|3.38|4.35|3.35|0
1646827710000|2022-03-09 12:08:30|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1646827720000|2022-03-09 12:08:40|4.46|3.46|4.56|3.56|4.56|3.56|4.46|3.46|0
1646827730000|2022-03-09 12:08:50|4.58|3.58|4.61|3.61|4.61|3.61|4.57|3.57|0
1646827740000|2022-03-09 12:09:00|4.59|3.59|4.64|3.64|4.64|3.64|4.59|3.59|0
1646827750000|2022-03-09 12:09:10|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1646827760000|2022-03-09 12:09:20|4.61|3.61|4.57|3.57|4.61|3.61|4.57|3.57|0
1646827770000|2022-03-09 12:09:30|4.56|3.56|4.6|3.6|4.6|3.6|4.56|3.56|0
1646827780000|2022-03-09 12:09:40|4.56|3.56|4.56|3.56|4.58|3.58|4.56|3.56|0
1646827790000|2022-03-09 12:09:50|4.55|3.55|4.53|3.53|4.56|3.56|4.53|3.53|0
1646827800000|2022-03-09 12:10:00|4.5|3.5|4.5|3.5|4.5|3.5|4.47|3.47|0
1646827810000|2022-03-09 12:10:10|4.48|3.48|4.47|3.47|4.48|3.48|4.46|3.46|0
1646827820000|2022-03-09 12:10:20|4.48|3.48|4.41|3.41|4.48|3.48|4.41|3.41|0
1646827830000|2022-03-09 12:10:30|4.4|3.4|4.43|3.43|4.43|3.43|4.4|3.4|0
1646827840000|2022-03-09 12:10:40|4.42|3.42|4.42|3.42|4.42|3.42|4.41|3.41|0
1646827860000|2022-03-09 12:11:00|4.44|3.44|4.43|3.43|4.48|3.48|4.43|3.43|0
1646827870000|2022-03-09 12:11:10|4.47|3.47|4.46|3.46|4.47|3.47|4.42|3.42|0
1646827880000|2022-03-09 12:11:20|4.5|3.5|4.52|3.52|4.52|3.52|4.5|3.5|0
1646827890000|2022-03-09 12:11:30|4.55|3.55|4.53|3.53|4.55|3.55|4.52|3.52|0
1646827900000|2022-03-09 12:11:40|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1646827910000|2022-03-09 12:11:50|4.52|3.52|4.51|3.51|4.52|3.52|4.49|3.49|0
1646827920000|2022-03-09 12:12:00|4.47|3.47|4.42|3.42|4.47|3.47|4.42|3.42|0
1646827930000|2022-03-09 12:12:10|4.44|3.44|4.49|3.49|4.49|3.49|4.44|3.44|0
1646827940000|2022-03-09 12:12:20|4.5|3.5|4.49|3.49|4.5|3.5|4.47|3.47|0
1646827950000|2022-03-09 12:12:30|4.47|3.47|4.51|3.51|4.51|3.51|4.47|3.47|0
1646827960000|2022-03-09 12:12:40|4.49|3.49|4.45|3.45|4.49|3.49|4.45|3.45|0
1646827970000|2022-03-09 12:12:50|4.44|3.44|4.47|3.47|4.47|3.47|4.44|3.44|0
1646827980000|2022-03-09 12:13:00|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1646827990000|2022-03-09 12:13:10|4.42|3.42|4.42|3.42|4.42|3.42|4.41|3.41|0
1646828000000|2022-03-09 12:13:20|4.39|3.39|4.36|3.36|4.39|3.39|4.36|3.36|0
1646828010000|2022-03-09 12:13:30|4.38|3.38|4.34|3.34|4.38|3.38|4.34|3.34|0
1646828020000|2022-03-09 12:13:40|4.36|3.36|4.38|3.38|4.38|3.38|4.36|3.36|0
1646828030000|2022-03-09 12:13:50|4.39|3.39|4.43|3.43|4.43|3.43|4.39|3.39|0
1646828040000|2022-03-09 12:14:00|4.4|3.4|4.47|3.47|4.47|3.47|4.4|3.4|0
1646828050000|2022-03-09 12:14:10|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1646828060000|2022-03-09 12:14:20|4.49|3.49|4.49|3.49|4.5|3.5|4.49|3.49|0
1646828070000|2022-03-09 12:14:30|4.47|3.47|4.49|3.49|4.5|3.5|4.47|3.47|0
1646828080000|2022-03-09 12:14:40|4.52|3.52|4.54|3.54|4.54|3.54|4.5|3.5|0
1646828090000|2022-03-09 12:14:50|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1646828100000|2022-03-09 12:15:00|4.57|3.57|4.57|3.57|4.59|3.59|4.54|3.54|0
1646828110000|2022-03-09 12:15:10|4.59|3.59|4.6|3.6|4.6|3.6|4.57|3.57|0
1646828120000|2022-03-09 12:15:20|4.58|3.58|4.53|3.53|4.58|3.58|4.53|3.53|0
1646828130000|2022-03-09 12:15:30|4.56|3.56|4.57|3.57|4.57|3.57|4.54|3.54|0
1646828150000|2022-03-09 12:15:50|4.58|3.58|4.6|3.6|4.6|3.6|4.58|3.58|0
1646828160000|2022-03-09 12:16:00|4.55|3.55|4.53|3.53|4.55|3.55|4.53|3.53|0
1646828170000|2022-03-09 12:16:10|4.51|3.51|4.49|3.49|4.51|3.51|4.49|3.49|0
1646828180000|2022-03-09 12:16:20|4.47|3.47|4.49|3.49|4.49|3.49|4.47|3.47|0
1646828190000|2022-03-09 12:16:30|4.47|3.47|4.47|3.47|4.47|3.47|4.46|3.46|0
1646828200000|2022-03-09 12:16:40|4.48|3.48|4.48|3.48|4.49|3.49|4.48|3.48|0
1646828210000|2022-03-09 12:16:50|4.51|3.51|4.51|3.51|4.51|3.51|4.51|3.51|0
1646828220000|2022-03-09 12:17:00|4.54|3.54|4.63|3.63|4.63|3.63|4.53|3.53|0
1646828230000|2022-03-09 12:17:10|4.62|3.62|4.63|3.63|4.63|3.63|4.61|3.61|0
1646828240000|2022-03-09 12:17:20|4.65|3.65|4.65|3.65|4.66|3.66|4.65|3.65|0
1646828250000|2022-03-09 12:17:30|4.64|3.64|4.65|3.65|4.65|3.65|4.63|3.63|0
1646828260000|2022-03-09 12:17:40|4.66|3.66|4.62|3.62|4.68|3.68|4.62|3.62|0
1646828270000|2022-03-09 12:17:50|4.65|3.65|4.68|3.68|4.68|3.68|4.65|3.65|0
1646828280000|2022-03-09 12:18:00|4.6|3.6|4.59|3.59|4.61|3.61|4.59|3.59|0
1646828290000|2022-03-09 12:18:10|4.58|3.58|4.67|3.67|4.67|3.67|4.58|3.58|0
1646828300000|2022-03-09 12:18:20|4.7|3.7|4.71|3.71|4.71|3.71|4.7|3.7|0
1646828310000|2022-03-09 12:18:30|4.69|3.69|4.75|3.75|4.75|3.75|4.69|3.69|0
1646828320000|2022-03-09 12:18:40|4.74|3.74|4.75|3.75|4.81|3.81|4.74|3.74|0
1646828330000|2022-03-09 12:18:50|4.78|3.78|4.76|3.76|4.78|3.78|4.75|3.75|0
1646828340000|2022-03-09 12:19:00|4.74|3.74|4.77|3.77|4.77|3.77|4.74|3.74|0
1646828350000|2022-03-09 12:19:10|4.78|3.78|4.76|3.76|4.78|3.78|4.75|3.75|0
1646828360000|2022-03-09 12:19:20|4.78|3.78|4.8|3.8|4.82|3.82|4.77|3.77|0
1646828370000|2022-03-09 12:19:30|4.77|3.77|4.84|3.84|4.84|3.84|4.77|3.77|0
1646828380000|2022-03-09 12:19:40|4.79|3.79|4.83|3.83|4.83|3.83|4.79|3.79|0
1646828390000|2022-03-09 12:19:50|4.78|3.78|4.81|3.81|4.81|3.81|4.78|3.78|0
1646828400000|2022-03-09 12:20:00|4.8|3.8|4.84|3.84|4.84|3.84|4.8|3.8|0
1646828410000|2022-03-09 12:20:10|4.87|3.87|4.87|3.87|4.89|3.89|4.87|3.87|0
1646828420000|2022-03-09 12:20:20|4.84|3.84|4.84|3.84|4.87|3.87|4.84|3.84|0
1646828430000|2022-03-09 12:20:30|4.86|3.86|4.87|3.87|4.87|3.87|4.86|3.86|0
1646828440000|2022-03-09 12:20:40|4.86|3.86|4.83|3.83|4.87|3.87|4.83|3.83|0
1646828450000|2022-03-09 12:20:50|4.86|3.86|4.85|3.85|4.86|3.86|4.84|3.84|0
1646828460000|2022-03-09 12:21:00|4.87|3.87|4.86|3.86|4.87|3.87|4.86|3.86|0
1646828470000|2022-03-09 12:21:10|4.87|3.87|4.88|3.88|4.89|3.89|4.87|3.87|0
1646828480000|2022-03-09 12:21:20|4.87|3.87|4.92|3.92|4.92|3.92|4.87|3.87|0
1646828490000|2022-03-09 12:21:30|4.89|3.89|4.92|3.92|4.92|3.92|4.89|3.89|0
1646828500000|2022-03-09 12:21:40|4.91|3.91|4.89|3.89|4.91|3.91|4.89|3.89|0
1646828510000|2022-03-09 12:21:50|4.9|3.9|4.89|3.89|4.9|3.9|4.88|3.88|0
1646828520000|2022-03-09 12:22:00|4.88|3.88|4.87|3.87|4.9|3.9|4.87|3.87|0
1646828530000|2022-03-09 12:22:10|4.85|3.85|4.83|3.83|4.85|3.85|4.82|3.82|0
1646828540000|2022-03-09 12:22:20|4.81|3.81|4.74|3.74|4.81|3.81|4.74|3.74|0
1646828550000|2022-03-09 12:22:30|4.76|3.76|4.72|3.72|4.76|3.76|4.72|3.72|0
1646828560000|2022-03-09 12:22:40|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1646828580000|2022-03-09 12:23:00|4.75|3.75|4.71|3.71|4.75|3.75|4.71|3.71|0
1646828590000|2022-03-09 12:23:10|4.7|3.7|4.72|3.72|4.72|3.72|4.69|3.69|0
1646828600000|2022-03-09 12:23:20|4.73|3.73|4.74|3.74|4.74|3.74|4.7|3.7|0
1646828610000|2022-03-09 12:23:30|4.73|3.73|4.7|3.7|4.73|3.73|4.7|3.7|0
1646828620000|2022-03-09 12:23:40|4.72|3.72|4.76|3.76|4.76|3.76|4.72|3.72|0
1646828630000|2022-03-09 12:23:50|4.78|3.78|4.81|3.81|4.81|3.81|4.78|3.78|0
1646828640000|2022-03-09 12:24:00|4.8|3.8|4.83|3.83|4.84|3.84|4.8|3.8|0
1646828650000|2022-03-09 12:24:10|4.84|3.84|4.87|3.87|4.87|3.87|4.84|3.84|0
1646828660000|2022-03-09 12:24:20|4.89|3.89|4.86|3.86|4.89|3.89|4.86|3.86|0
1646828670000|2022-03-09 12:24:30|4.89|3.89|4.84|3.84|4.89|3.89|4.84|3.84|0
1646828680000|2022-03-09 12:24:40|4.82|3.82|4.81|3.81|4.82|3.82|4.8|3.8|0
1646828690000|2022-03-09 12:24:50|4.79|3.79|4.74|3.74|4.79|3.79|4.74|3.74|0
1646828700000|2022-03-09 12:25:00|4.71|3.71|4.72|3.72|4.73|3.73|4.71|3.71|0
1646828710000|2022-03-09 12:25:10|4.7|3.7|4.72|3.72|4.72|3.72|4.7|3.7|0
1646828720000|2022-03-09 12:25:20|4.71|3.71|4.7|3.7|4.71|3.71|4.7|3.7|0
1646828730000|2022-03-09 12:25:30|4.72|3.72|4.73|3.73|4.73|3.73|4.72|3.72|0
1646828740000|2022-03-09 12:25:40|4.72|3.72|4.79|3.79|4.79|3.79|4.72|3.72|0
1646828750000|2022-03-09 12:25:50|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1646828760000|2022-03-09 12:26:00|4.75|3.75|4.79|3.79|4.79|3.79|4.74|3.74|0
1646828770000|2022-03-09 12:26:10|4.83|3.83|4.79|3.79|4.84|3.84|4.79|3.79|0
1646828780000|2022-03-09 12:26:20|4.75|3.75|4.76|3.76|4.76|3.76|4.75|3.75|0
1646828790000|2022-03-09 12:26:30|4.72|3.72|4.73|3.73|4.74|3.74|4.65|3.65|0
1646828800000|2022-03-09 12:26:40|4.74|3.74|4.73|3.73|4.74|3.74|4.7|3.7|0
1646828810000|2022-03-09 12:26:50|4.72|3.72|4.72|3.72|4.73|3.73|4.72|3.72|0
1646828820000|2022-03-09 12:27:00|4.7|3.7|4.68|3.68|4.7|3.7|4.68|3.68|0
1646828830000|2022-03-09 12:27:10|4.67|3.67|4.74|3.74|4.74|3.74|4.67|3.67|0
1646828840000|2022-03-09 12:27:20|4.75|3.75|4.71|3.71|4.75|3.75|4.71|3.71|0
1646828850000|2022-03-09 12:27:30|4.72|3.72|4.76|3.76|4.76|3.76|4.71|3.71|0
1646828860000|2022-03-09 12:27:40|4.75|3.75|4.74|3.74|4.76|3.76|4.73|3.73|0
1646828870000|2022-03-09 12:27:50|4.71|3.71|4.73|3.73|4.73|3.73|4.71|3.71|0
1646828880000|2022-03-09 12:28:00|4.74|3.74|4.76|3.76|4.76|3.76|4.74|3.74|0
1646828890000|2022-03-09 12:28:10|4.78|3.78|4.7|3.7|4.78|3.78|4.7|3.7|0
1646828900000|2022-03-09 12:28:20|4.66|3.66|4.65|3.65|4.68|3.68|4.65|3.65|0
1646828910000|2022-03-09 12:28:30|4.64|3.64|4.63|3.63|4.65|3.65|4.63|3.63|0
1646828920000|2022-03-09 12:28:40|4.64|3.64|4.65|3.65|4.65|3.65|4.64|3.64|0
1646828930000|2022-03-09 12:28:50|4.7|3.7|4.68|3.68|4.7|3.7|4.68|3.68|0
1646828940000|2022-03-09 12:29:00|4.7|3.7|4.67|3.67|4.7|3.7|4.67|3.67|0
1646828950000|2022-03-09 12:29:10|4.68|3.68|4.68|3.68|4.68|3.68|4.68|3.68|0
1646828960000|2022-03-09 12:29:20|4.7|3.7|4.68|3.68|4.7|3.7|4.67|3.67|0
1646828970000|2022-03-09 12:29:30|4.69|3.69|4.68|3.68|4.7|3.7|4.68|3.68|0
1646828980000|2022-03-09 12:29:40|4.7|3.7|4.67|3.67|4.71|3.71|4.67|3.67|0
1646828990000|2022-03-09 12:29:50|4.68|3.68|4.7|3.7|4.7|3.7|4.68|3.68|0
1646829000000|2022-03-09 12:30:00|4.74|3.74|4.8|3.8|4.8|3.8|4.74|3.74|0
1646829010000|2022-03-09 12:30:10|4.79|3.79|4.8|3.8|4.81|3.81|4.79|3.79|0
1646829020000|2022-03-09 12:30:20|4.81|3.81|4.84|3.84|4.84|3.84|4.81|3.81|0
1646829030000|2022-03-09 12:30:30|4.82|3.82|4.82|3.82|4.85|3.85|4.8|3.8|0
1646829040000|2022-03-09 12:30:40|4.84|3.84|4.83|3.83|4.87|3.87|4.83|3.83|0
1646829050000|2022-03-09 12:30:50|4.84|3.84|4.75|3.75|4.84|3.84|4.75|3.75|0
1646829060000|2022-03-09 12:31:00|4.77|3.77|4.74|3.74|4.77|3.77|4.74|3.74|0
1646829070000|2022-03-09 12:31:10|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1646829080000|2022-03-09 12:31:20|4.76|3.76|4.74|3.74|4.76|3.76|4.74|3.74|0
1646829090000|2022-03-09 12:31:30|4.73|3.73|4.71|3.71|4.73|3.73|4.7|3.7|0
1646829100000|2022-03-09 12:31:40|4.73|3.73|4.68|3.68|4.73|3.73|4.68|3.68|0
1646829110000|2022-03-09 12:31:50|4.64|3.64|4.62|3.62|4.64|3.64|4.62|3.62|0
1646829120000|2022-03-09 12:32:00|4.61|3.61|4.64|3.64|4.64|3.64|4.61|3.61|0
1646829130000|2022-03-09 12:32:10|4.62|3.62|4.58|3.58|4.62|3.62|4.58|3.58|0
1646829140000|2022-03-09 12:32:20|4.56|3.56|4.56|3.56|4.58|3.58|4.56|3.56|0
1646829150000|2022-03-09 12:32:30|4.55|3.55|4.58|3.58|4.58|3.58|4.55|3.55|0
1646829160000|2022-03-09 12:32:40|4.59|3.59|4.56|3.56|4.59|3.59|4.56|3.56|0
1646829170000|2022-03-09 12:32:50|4.55|3.55|4.56|3.56|4.56|3.56|4.55|3.55|0
1646829180000|2022-03-09 12:33:00|4.55|3.55|4.52|3.52|4.55|3.55|4.52|3.52|0
1646829190000|2022-03-09 12:33:10|4.5|3.5|4.52|3.52|4.52|3.52|4.5|3.5|0
1646829200000|2022-03-09 12:33:20|4.53|3.53|4.55|3.55|4.55|3.55|4.53|3.53|0
1646829210000|2022-03-09 12:33:30|4.54|3.54|4.59|3.59|4.59|3.59|4.54|3.54|0
1646829220000|2022-03-09 12:33:40|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1646829230000|2022-03-09 12:33:50|4.65|3.65|4.65|3.65|4.65|3.65|4.65|3.65|0
1646829240000|2022-03-09 12:34:00|4.73|3.73|4.69|3.69|4.76|3.76|4.69|3.69|0
1646829250000|2022-03-09 12:34:10|4.66|3.66|4.64|3.64|4.68|3.68|4.64|3.64|0
1646829260000|2022-03-09 12:34:20|4.65|3.65|4.69|3.69|4.69|3.69|4.65|3.65|0
1646829270000|2022-03-09 12:34:30|4.68|3.68|4.74|3.74|4.74|3.74|4.68|3.68|0
1646829280000|2022-03-09 12:34:40|4.76|3.76|4.77|3.77|4.77|3.77|4.76|3.76|0
1646829290000|2022-03-09 12:34:50|4.79|3.79|4.81|3.81|4.81|3.81|4.79|3.79|0
1646829300000|2022-03-09 12:35:00|4.79|3.79|4.79|3.79|4.79|3.79|4.77|3.77|0
1646829310000|2022-03-09 12:35:10|4.76|3.76|4.79|3.79|4.79|3.79|4.76|3.76|0
1646829320000|2022-03-09 12:35:20|4.81|3.81|4.8|3.8|4.81|3.81|4.8|3.8|0
1646829330000|2022-03-09 12:35:30|4.82|3.82|4.85|3.85|4.85|3.85|4.82|3.82|0
1646829340000|2022-03-09 12:35:40|4.88|3.88|4.89|3.89|4.89|3.89|4.88|3.88|0
1646829350000|2022-03-09 12:35:50|4.86|3.86|4.84|3.84|4.86|3.86|4.84|3.84|0
1646829360000|2022-03-09 12:36:00|4.85|3.85|4.88|3.88|4.88|3.88|4.85|3.85|0
1646829370000|2022-03-09 12:36:10|4.91|3.91|4.88|3.88|4.91|3.91|4.86|3.86|0
1646829380000|2022-03-09 12:36:20|4.89|3.89|4.85|3.85|4.89|3.89|4.85|3.85|0
1646829390000|2022-03-09 12:36:30|4.82|3.82|4.8|3.8|4.82|3.82|4.8|3.8|0
1646829400000|2022-03-09 12:36:40|4.78|3.78|4.79|3.79|4.79|3.79|4.78|3.78|0
1646829410000|2022-03-09 12:36:50|4.78|3.78|4.78|3.78|4.78|3.78|4.77|3.77|0
1646829420000|2022-03-09 12:37:00|4.8|3.8|4.81|3.81|4.82|3.82|4.8|3.8|0
1646829430000|2022-03-09 12:37:10|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1646829440000|2022-03-09 12:37:20|4.81|3.81|4.77|3.77|4.81|3.81|4.77|3.77|0
1646829450000|2022-03-09 12:37:30|4.75|3.75|4.77|3.77|4.77|3.77|4.74|3.74|0
1646829460000|2022-03-09 12:37:40|4.78|3.78|4.81|3.81|4.81|3.81|4.78|3.78|0
1646829470000|2022-03-09 12:37:50|4.8|3.8|4.76|3.76|4.8|3.8|4.76|3.76|0
1646829480000|2022-03-09 12:38:00|4.69|3.69|4.66|3.66|4.69|3.69|4.65|3.65|0
1646829490000|2022-03-09 12:38:10|4.65|3.65|4.6|3.6|4.65|3.65|4.6|3.6|0
1646829500000|2022-03-09 12:38:20|4.59|3.59|4.62|3.62|4.62|3.62|4.59|3.59|0
1646829510000|2022-03-09 12:38:30|4.6|3.6|4.62|3.62|4.62|3.62|4.59|3.59|0
1646829520000|2022-03-09 12:38:40|4.63|3.63|4.57|3.57|4.63|3.63|4.57|3.57|0
1646829530000|2022-03-09 12:38:50|4.56|3.56|4.53|3.53|4.56|3.56|4.52|3.52|0
1646829540000|2022-03-09 12:39:00|4.5|3.5|4.53|3.53|4.55|3.55|4.5|3.5|0
1646829550000|2022-03-09 12:39:10|4.52|3.52|4.52|3.52|4.52|3.52|4.52|3.52|0
1646829560000|2022-03-09 12:39:20|4.5|3.5|4.45|3.45|4.5|3.5|4.45|3.45|0
1646829570000|2022-03-09 12:39:30|4.47|3.47|4.5|3.5|4.5|3.5|4.47|3.47|0
1646829580000|2022-03-09 12:39:40|4.53|3.53|4.55|3.55|4.56|3.56|4.53|3.53|0
1646829590000|2022-03-09 12:39:50|4.56|3.56|4.59|3.59|4.59|3.59|4.56|3.56|0
1646829600000|2022-03-09 12:40:00|4.6|3.6|4.61|3.61|4.61|3.61|4.6|3.6|0
1646829610000|2022-03-09 12:40:10|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1646829620000|2022-03-09 12:40:20|4.62|3.62|4.63|3.63|4.63|3.63|4.61|3.61|0
1646829630000|2022-03-09 12:40:30|4.61|3.61|4.61|3.61|4.64|3.64|4.6|3.6|0
1646829640000|2022-03-09 12:40:40|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1646829650000|2022-03-09 12:40:50|4.61|3.61|4.65|3.65|4.65|3.65|4.6|3.6|0
1646829660000|2022-03-09 12:41:00|4.6|3.6|4.64|3.64|4.64|3.64|4.6|3.6|0
1646829670000|2022-03-09 12:41:10|4.65|3.65|4.67|3.67|4.67|3.67|4.65|3.65|0
1646829680000|2022-03-09 12:41:20|4.62|3.62|4.66|3.66|4.67|3.67|4.62|3.62|0
1646829690000|2022-03-09 12:41:30|4.67|3.67|4.64|3.64|4.67|3.67|4.64|3.64|0
1646829700000|2022-03-09 12:41:40|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1646829710000|2022-03-09 12:41:50|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1646829720000|2022-03-09 12:42:00|4.61|3.61|4.63|3.63|4.64|3.64|4.61|3.61|0
1646829730000|2022-03-09 12:42:10|4.64|3.64|4.61|3.61|4.64|3.64|4.61|3.61|0
1646829740000|2022-03-09 12:42:20|4.62|3.62|4.62|3.62|4.63|3.63|4.62|3.62|0
1646829750000|2022-03-09 12:42:30|4.63|3.63|4.63|3.63|4.63|3.63|4.61|3.61|0
1646829760000|2022-03-09 12:42:40|4.64|3.64|4.64|3.64|4.64|3.64|4.63|3.63|0
1646829770000|2022-03-09 12:42:50|4.65|3.65|4.6|3.6|4.65|3.65|4.6|3.6|0
1646829780000|2022-03-09 12:43:00|4.61|3.61|4.62|3.62|4.62|3.62|4.61|3.61|0
1646829790000|2022-03-09 12:43:10|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1646829800000|2022-03-09 12:43:20|4.66|3.66|4.61|3.61|4.66|3.66|4.61|3.61|0
1646829810000|2022-03-09 12:43:30|4.63|3.63|4.63|3.63|4.63|3.63|4.61|3.61|0
1646829820000|2022-03-09 12:43:40|4.65|3.65|4.64|3.64|4.65|3.65|4.64|3.64|0
1646829830000|2022-03-09 12:43:50|4.66|3.66|4.65|3.65|4.66|3.66|4.64|3.64|0
1646829840000|2022-03-09 12:44:00|4.66|3.66|4.76|3.76|4.76|3.76|4.66|3.66|0
1646829850000|2022-03-09 12:44:10|4.81|3.81|4.82|3.82|4.82|3.82|4.81|3.81|0
1646829860000|2022-03-09 12:44:20|4.85|3.85|4.87|3.87|4.89|3.89|4.85|3.85|0
1646829870000|2022-03-09 12:44:30|4.88|3.88|4.89|3.89|4.89|3.89|4.87|3.87|0
1646829880000|2022-03-09 12:44:40|4.9|3.9|4.86|3.86|4.9|3.9|4.86|3.86|0
1646829890000|2022-03-09 12:44:50|4.88|3.88|4.86|3.86|4.9|3.9|4.86|3.86|0
1646829900000|2022-03-09 12:45:00|4.89|3.89|4.84|3.84|4.89|3.89|4.84|3.84|0
1646829910000|2022-03-09 12:45:10|4.83|3.83|4.87|3.87|4.87|3.87|4.83|3.83|0
1646829920000|2022-03-09 12:45:20|4.89|3.89|4.93|3.93|4.93|3.93|4.89|3.89|0
1646829930000|2022-03-09 12:45:30|5.05|4.05|5.03|4.03|5.05|4.05|5.03|4.03|0
1646829940000|2022-03-09 12:45:40|5.04|4.04|5.01|4.01|5.04|4.04|5.01|4.01|0
1646829950000|2022-03-09 12:45:50|5|4|5|4|5|4|5|4|0
1646829960000|2022-03-09 12:46:00|5.01|4.01|5.05|4.05|5.05|4.05|5|4|0
1646829970000|2022-03-09 12:46:10|5.07|4.07|5.06|4.06|5.08|4.08|5.06|4.06|0
1646829980000|2022-03-09 12:46:20|5|4|4.98|3.98|5|4|4.98|3.98|0
1646829990000|2022-03-09 12:46:30|4.99|3.99|4.93|3.93|4.99|3.99|4.93|3.93|0
1646830000000|2022-03-09 12:46:40|4.9|3.9|4.98|3.98|4.98|3.98|4.9|3.9|0
1646830010000|2022-03-09 12:46:50|4.95|3.95|4.96|3.96|4.96|3.96|4.93|3.93|0
1646830020000|2022-03-09 12:47:00|4.93|3.93|4.93|3.93|4.96|3.96|4.93|3.93|0
1646830030000|2022-03-09 12:47:10|4.92|3.92|4.9|3.9|4.92|3.92|4.9|3.9|0
1646830040000|2022-03-09 12:47:20|4.88|3.88|4.87|3.87|4.88|3.88|4.85|3.85|0
1646830050000|2022-03-09 12:47:30|4.85|3.85|4.87|3.87|4.87|3.87|4.81|3.81|0
1646830060000|2022-03-09 12:47:40|4.88|3.88|4.85|3.85|4.88|3.88|4.85|3.85|0
1646830070000|2022-03-09 12:47:50|4.84|3.84|4.83|3.83|4.84|3.84|4.82|3.82|0
1646830080000|2022-03-09 12:48:00|4.84|3.84|4.83|3.83|4.84|3.84|4.83|3.83|0
1646830090000|2022-03-09 12:48:10|4.81|3.81|4.83|3.83|4.83|3.83|4.81|3.81|0
1646830100000|2022-03-09 12:48:20|4.84|3.84|4.74|3.74|4.84|3.84|4.74|3.74|0
1646830110000|2022-03-09 12:48:30|4.76|3.76|4.76|3.76|4.76|3.76|4.76|3.76|0
1646830120000|2022-03-09 12:48:40|4.81|3.81|4.78|3.78|4.81|3.81|4.78|3.78|0
1646830130000|2022-03-09 12:48:50|4.79|3.79|4.77|3.77|4.81|3.81|4.76|3.76|0
1646830140000|2022-03-09 12:49:00|4.76|3.76|4.73|3.73|4.76|3.76|4.73|3.73|0
1646830150000|2022-03-09 12:49:10|4.71|3.71|4.67|3.67|4.71|3.71|4.67|3.67|0
1646830160000|2022-03-09 12:49:20|4.65|3.65|4.67|3.67|4.67|3.67|4.65|3.65|0
1646830170000|2022-03-09 12:49:30|4.68|3.68|4.68|3.68|4.68|3.68|4.67|3.67|0
1646830180000|2022-03-09 12:49:40|4.69|3.69|4.76|3.76|4.76|3.76|4.69|3.69|0
1646830190000|2022-03-09 12:49:50|4.77|3.77|4.81|3.81|4.83|3.83|4.77|3.77|0
1646830200000|2022-03-09 12:50:00|4.84|3.84|4.85|3.85|4.87|3.87|4.84|3.84|0
1646830210000|2022-03-09 12:50:10|4.84|3.84|4.8|3.8|4.84|3.84|4.8|3.8|0
1646830220000|2022-03-09 12:50:20|4.77|3.77|4.78|3.78|4.79|3.79|4.77|3.77|0
1646830230000|2022-03-09 12:50:30|4.79|3.79|4.84|3.84|4.84|3.84|4.79|3.79|0
1646830240000|2022-03-09 12:50:40|4.8|3.8|4.84|3.84|4.84|3.84|4.8|3.8|0
1646830250000|2022-03-09 12:50:50|4.85|3.85|4.87|3.87|4.88|3.88|4.85|3.85|0
1646830260000|2022-03-09 12:51:00|4.85|3.85|4.96|3.96|4.96|3.96|4.85|3.85|0
1646830270000|2022-03-09 12:51:10|4.98|3.98|4.96|3.96|4.99|3.99|4.96|3.96|0
1646830280000|2022-03-09 12:51:20|4.95|3.95|4.95|3.95|4.95|3.95|4.94|3.94|0
1646830290000|2022-03-09 12:51:30|4.96|3.96|4.96|3.96|4.96|3.96|4.95|3.95|0
1646830300000|2022-03-09 12:51:40|4.99|3.99|4.99|3.99|5.01|4.01|4.98|3.98|0
1646830310000|2022-03-09 12:51:50|5|4|5|4|5|4|5|4|0
1646830320000|2022-03-09 12:52:00|5.01|4.01|5.01|4.01|5.01|4.01|4.98|3.98|0
1646830330000|2022-03-09 12:52:10|5.02|4.02|5.04|4.04|5.04|4.04|5|4|0
1646830340000|2022-03-09 12:52:20|5.03|4.03|5.02|4.02|5.04|4.04|5.02|4.02|0
1646830350000|2022-03-09 12:52:30|5.01|4.01|5.01|4.01|5.02|4.02|5.01|4.01|0
1646830360000|2022-03-09 12:52:40|4.99|3.99|4.99|3.99|4.99|3.99|4.99|3.99|0
1646830370000|2022-03-09 12:52:50|5.01|4.01|4.99|3.99|5.02|4.02|4.98|3.98|0
1646830380000|2022-03-09 12:53:00|4.97|3.97|4.96|3.96|4.98|3.98|4.96|3.96|0
1646830390000|2022-03-09 12:53:10|4.97|3.97|4.98|3.98|4.98|3.98|4.96|3.96|0
1646830400000|2022-03-09 12:53:20|4.99|3.99|4.99|3.99|5.01|4.01|4.99|3.99|0
1646830410000|2022-03-09 12:53:30|4.98|3.98|4.98|3.98|4.99|3.99|4.98|3.98|0
1646830420000|2022-03-09 12:53:40|4.96|3.96|4.94|3.94|4.97|3.97|4.94|3.94|0
1646830430000|2022-03-09 12:53:50|4.98|3.98|4.99|3.99|4.99|3.99|4.98|3.98|0
1646830440000|2022-03-09 12:54:00|4.98|3.98|4.98|3.98|4.99|3.99|4.98|3.98|0
1646830450000|2022-03-09 12:54:10|4.96|3.96|4.96|3.96|4.96|3.96|4.94|3.94|0
1646830460000|2022-03-09 12:54:20|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1646830470000|2022-03-09 12:54:30|4.97|3.97|4.97|3.97|4.99|3.99|4.97|3.97|0
1646830480000|2022-03-09 12:54:40|4.99|3.99|5|4|5.01|4.01|4.99|3.99|0
1646830490000|2022-03-09 12:54:50|4.99|3.99|5.01|4.01|5.01|4.01|4.99|3.99|0
1646830500000|2022-03-09 12:55:00|5|4|5.06|4.06|5.06|4.06|5|4|0
1646830510000|2022-03-09 12:55:10|5.05|4.05|5.07|4.07|5.09|4.09|5.05|4.05|0
1646830520000|2022-03-09 12:55:20|5.06|4.06|5.06|4.06|5.06|4.06|5.05|4.05|0
1646830530000|2022-03-09 12:55:30|5.05|4.05|5.09|4.09|5.09|4.09|5.05|4.05|0
1646830540000|2022-03-09 12:55:40|5.1|4.1|5.1|4.1|5.1|4.1|5.1|4.1|0
1646830550000|2022-03-09 12:55:50|5.07|4.07|5.04|4.04|5.07|4.07|5.04|4.04|0
1646830560000|2022-03-09 12:56:00|5.01|4.01|5.1|4.1|5.1|4.1|5.01|4.01|0
1646830570000|2022-03-09 12:56:10|5.07|4.07|4.99|3.99|5.08|4.08|4.99|3.99|0
1646830580000|2022-03-09 12:56:20|4.97|3.97|4.98|3.98|5|4|4.97|3.97|0
1646830590000|2022-03-09 12:56:30|4.97|3.97|4.97|3.97|4.97|3.97|4.96|3.96|0
1646830600000|2022-03-09 12:56:40|4.98|3.98|5.01|4.01|5.01|4.01|4.98|3.98|0
1646830610000|2022-03-09 12:56:50|4.99|3.99|5.01|4.01|5.01|4.01|4.99|3.99|0
1646830620000|2022-03-09 12:57:00|4.99|3.99|4.98|3.98|5.01|4.01|4.98|3.98|0
1646830630000|2022-03-09 12:57:10|4.94|3.94|4.94|3.94|4.94|3.94|4.94|3.94|0
1646830640000|2022-03-09 12:57:20|4.92|3.92|4.95|3.95|4.95|3.95|4.92|3.92|0
1646830650000|2022-03-09 12:57:30|4.94|3.94|4.91|3.91|4.94|3.94|4.91|3.91|0
1646830660000|2022-03-09 12:57:40|4.92|3.92|4.92|3.92|4.95|3.95|4.91|3.91|0
1646830670000|2022-03-09 12:57:50|4.91|3.91|4.91|3.91|4.92|3.92|4.91|3.91|0
1646830680000|2022-03-09 12:58:00|4.92|3.92|4.9|3.9|4.92|3.92|4.89|3.89|0
1646830690000|2022-03-09 12:58:10|4.91|3.91|4.89|3.89|4.91|3.91|4.88|3.88|0
1646830700000|2022-03-09 12:58:20|4.91|3.91|5|4|5|4|4.91|3.91|0
1646830710000|2022-03-09 12:58:30|5.04|4.04|5.06|4.06|5.08|4.08|5.04|4.04|0
1646830720000|2022-03-09 12:58:40|5.04|4.04|5|4|5.04|4.04|5|4|0
1646830730000|2022-03-09 12:58:50|5.04|4.04|5.1|4.1|5.1|4.1|5.02|4.02|0
1646830740000|2022-03-09 12:59:00|5.12|4.12|5.17|4.17|5.18|4.18|5.12|4.12|0
1646830750000|2022-03-09 12:59:10|5.16|4.16|5.16|4.16|5.17|4.17|5.13|4.13|0
1646830760000|2022-03-09 12:59:20|5.17|4.17|5.18|4.18|5.18|4.18|5.15|4.15|0
1646830770000|2022-03-09 12:59:30|5.17|4.17|5.18|4.18|5.2|4.2|5.17|4.17|0
1646830780000|2022-03-09 12:59:40|5.17|4.17|5.1|4.1|5.17|4.17|5.1|4.1|0
1646830790000|2022-03-09 12:59:50|5.13|4.13|5.13|4.13|5.13|4.13|5.1|4.1|0
1646830800000|2022-03-09 13:00:00|5.17|4.17|5.22|4.22|5.22|4.22|5.17|4.17|0
1646830810000|2022-03-09 13:00:10|5.27|4.27|5.3|4.3|5.32|4.32|5.27|4.27|0
1646830820000|2022-03-09 13:00:20|5.27|4.27|5.25|4.25|5.28|4.28|5.23|4.23|0
1646830830000|2022-03-09 13:00:30|5.22|4.22|5.24|4.24|5.24|4.24|5.22|4.22|0
1646830840000|2022-03-09 13:00:40|5.22|4.22|5.25|4.25|5.26|4.26|5.22|4.22|0
1646830850000|2022-03-09 13:00:50|5.28|4.28|5.28|4.28|5.33|4.33|5.28|4.28|0
1646830860000|2022-03-09 13:01:00|5.3|4.3|5.27|4.27|5.32|4.32|5.27|4.27|0
1646830870000|2022-03-09 13:01:10|5.25|4.25|5.25|4.25|5.27|4.27|5.25|4.25|0
1646830880000|2022-03-09 13:01:20|5.28|4.28|5.25|4.25|5.28|4.28|5.25|4.25|0
1646830890000|2022-03-09 13:01:30|5.22|4.22|5.27|4.27|5.27|4.27|5.22|4.22|0
1646830900000|2022-03-09 13:01:40|5.28|4.28|5.25|4.25|5.28|4.28|5.25|4.25|0
1646830910000|2022-03-09 13:01:50|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1646830920000|2022-03-09 13:02:00|5.26|4.26|5.24|4.24|5.26|4.26|5.24|4.24|0
1646830930000|2022-03-09 13:02:10|5.28|4.28|5.33|4.33|5.33|4.33|5.28|4.28|0
1646830940000|2022-03-09 13:02:20|5.35|4.35|5.45|4.45|5.45|4.45|5.35|4.35|0
1646830950000|2022-03-09 13:02:30|5.41|4.41|5.49|4.49|5.51|4.5|5.4|4.4|0
1646830960000|2022-03-09 13:02:40|5.5|4.5|5.51|4.5|5.51|4.5|5.5|4.5|0
1646830970000|2022-03-09 13:02:50|5.53|4.52|5.49|4.49|5.53|4.52|5.49|4.49|0
1646830980000|2022-03-09 13:03:00|5.42|4.42|5.35|4.35|5.42|4.42|5.35|4.35|0
1646830990000|2022-03-09 13:03:10|5.36|4.36|5.42|4.42|5.42|4.42|5.36|4.36|0
1646831000000|2022-03-09 13:03:20|5.44|4.44|5.43|4.43|5.44|4.44|5.39|4.39|0
1646831010000|2022-03-09 13:03:30|5.45|4.45|5.45|4.45|5.45|4.45|5.42|4.42|0
1646831020000|2022-03-09 13:03:40|5.44|4.44|5.37|4.37|5.44|4.44|5.37|4.37|0
1646831030000|2022-03-09 13:03:50|5.38|4.38|5.39|4.39|5.4|4.4|5.38|4.38|0
1646831040000|2022-03-09 13:04:00|5.38|4.38|5.41|4.41|5.41|4.41|5.38|4.38|0
1646831050000|2022-03-09 13:04:10|5.38|4.38|5.3|4.3|5.38|4.38|5.28|4.28|0
1646831060000|2022-03-09 13:04:20|5.31|4.31|5.25|4.25|5.31|4.31|5.25|4.25|0
1646831070000|2022-03-09 13:04:30|5.21|4.21|5.22|4.22|5.22|4.22|5.17|4.17|0
1646831080000|2022-03-09 13:04:40|5.23|4.23|5.15|4.15|5.23|4.23|5.15|4.15|0
1646831090000|2022-03-09 13:04:50|5.16|4.16|5.16|4.16|5.16|4.16|5.15|4.15|0
1646831100000|2022-03-09 13:05:00|5.15|4.15|5.18|4.18|5.18|4.18|5.13|4.13|0
1646831110000|2022-03-09 13:05:10|5.13|4.13|5.16|4.16|5.16|4.16|5.13|4.13|0
1646831120000|2022-03-09 13:05:20|5.17|4.17|5.15|4.15|5.18|4.18|5.15|4.15|0
1646831130000|2022-03-09 13:05:30|5.16|4.16|5.11|4.11|5.16|4.16|5.11|4.11|0
1646831140000|2022-03-09 13:05:40|5.1|4.1|5.03|4.03|5.11|4.11|5.03|4.03|0
1646831150000|2022-03-09 13:05:50|5.05|4.05|4.55|3.55|5.05|4.05|4.55|3.55|0
1646831160000|2022-03-09 13:06:00|4.52|3.52|4.51|3.51|4.54|3.54|4.51|3.51|0
1646831170000|2022-03-09 13:06:10|4.68|3.68|4.72|3.72|4.72|3.72|4.68|3.68|0
1646831180000|2022-03-09 13:06:20|4.79|3.79|4.76|3.76|4.82|3.82|4.76|3.76|0
1646831190000|2022-03-09 13:06:30|4.74|3.74|4.78|3.78|4.78|3.78|4.74|3.74|0
1646831200000|2022-03-09 13:06:40|4.8|3.8|4.74|3.74|4.8|3.8|4.74|3.74|0
1646831210000|2022-03-09 13:06:50|4.75|3.75|4.76|3.76|4.78|3.78|4.75|3.75|0
1646831220000|2022-03-09 13:07:00|4.78|3.78|4.78|3.78|4.78|3.78|4.76|3.76|0
1646831230000|2022-03-09 13:07:10|4.76|3.76|4.79|3.79|4.79|3.79|4.76|3.76|0
1646831240000|2022-03-09 13:07:20|4.81|3.81|4.82|3.82|4.82|3.82|4.81|3.81|0
1646831250000|2022-03-09 13:07:30|4.83|3.83|4.78|3.78|4.83|3.83|4.78|3.78|0
1646831260000|2022-03-09 13:07:40|4.82|3.82|4.83|3.83|4.84|3.84|4.82|3.82|0
1646831270000|2022-03-09 13:07:50|4.84|3.84|4.81|3.81|4.85|3.85|4.81|3.81|0
1646831280000|2022-03-09 13:08:00|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1646831290000|2022-03-09 13:08:10|4.84|3.84|4.85|3.85|4.85|3.85|4.84|3.84|0
1646831300000|2022-03-09 13:08:20|4.87|3.87|4.87|3.87|4.88|3.88|4.87|3.87|0
1646831310000|2022-03-09 13:08:30|4.88|3.88|4.84|3.84|4.88|3.88|4.84|3.84|0
1646831320000|2022-03-09 13:08:40|4.85|3.85|4.87|3.87|4.87|3.87|4.85|3.85|0
1646831330000|2022-03-09 13:08:50|4.85|3.85|4.88|3.88|4.88|3.88|4.85|3.85|0
1646831340000|2022-03-09 13:09:00|4.86|3.86|4.85|3.85|4.86|3.86|4.85|3.85|0
1646831350000|2022-03-09 13:09:10|4.81|3.81|4.79|3.79|4.81|3.81|4.79|3.79|0
1646831360000|2022-03-09 13:09:20|4.82|3.82|4.89|3.89|4.89|3.89|4.82|3.82|0
1646831370000|2022-03-09 13:09:30|4.88|3.88|4.92|3.92|4.92|3.92|4.88|3.88|0
1646831380000|2022-03-09 13:09:40|4.95|3.95|4.92|3.92|4.96|3.96|4.92|3.92|0
1646831390000|2022-03-09 13:09:50|4.95|3.95|4.98|3.98|4.98|3.98|4.95|3.95|0
1646831400000|2022-03-09 13:10:00|4.96|3.96|4.95|3.95|4.96|3.96|4.95|3.95|0
1646831410000|2022-03-09 13:10:10|4.94|3.94|4.96|3.96|5|4|4.94|3.94|0
1646831420000|2022-03-09 13:10:20|4.98|3.98|4.98|3.98|5.01|4.01|4.96|3.96|0
1646831430000|2022-03-09 13:10:30|4.96|3.96|4.98|3.98|5|4|4.96|3.96|0
1646831440000|2022-03-09 13:10:40|5.01|4.01|5.02|4.02|5.02|4.02|5|4|0
1646831450000|2022-03-09 13:10:50|5.03|4.03|5|4|5.04|4.04|5|4|0
1646831460000|2022-03-09 13:11:00|4.99|3.99|4.93|3.93|4.99|3.99|4.93|3.93|0
1646831470000|2022-03-09 13:11:10|4.96|3.96|4.95|3.95|4.96|3.96|4.95|3.95|0
1646831480000|2022-03-09 13:11:20|4.93|3.93|4.93|3.93|4.93|3.93|4.91|3.91|0
1646831490000|2022-03-09 13:11:30|4.91|3.91|4.95|3.95|4.95|3.95|4.91|3.91|0
1646831500000|2022-03-09 13:11:40|4.94|3.94|4.96|3.96|4.96|3.96|4.94|3.94|0
1646831510000|2022-03-09 13:11:50|4.95|3.95|4.95|3.95|4.95|3.95|4.95|3.95|0
1646831520000|2022-03-09 13:12:00|4.96|3.96|4.95|3.95|4.96|3.96|4.95|3.95|0
1646831530000|2022-03-09 13:12:10|4.94|3.94|4.9|3.9|4.94|3.94|4.9|3.9|0
1646831540000|2022-03-09 13:12:20|4.86|3.86|4.79|3.79|4.88|3.88|4.79|3.79|0
1646831550000|2022-03-09 13:12:30|4.77|3.77|4.8|3.8|4.8|3.8|4.77|3.77|0
1646831560000|2022-03-09 13:12:40|4.79|3.79|4.77|3.77|4.79|3.79|4.76|3.76|0
1646831570000|2022-03-09 13:12:50|4.76|3.76|4.77|3.77|4.77|3.77|4.74|3.74|0
1646831580000|2022-03-09 13:13:00|4.74|3.74|4.69|3.69|4.74|3.74|4.69|3.69|0
1646831590000|2022-03-09 13:13:10|4.7|3.7|4.75|3.75|4.75|3.75|4.69|3.69|0
1646831600000|2022-03-09 13:13:20|4.73|3.73|4.71|3.71|4.73|3.73|4.71|3.71|0
1646831610000|2022-03-09 13:13:30|4.72|3.72|4.71|3.71|4.72|3.72|4.71|3.71|0
1646831620000|2022-03-09 13:13:40|4.69|3.69|4.69|3.69|4.71|3.71|4.69|3.69|0
1646831630000|2022-03-09 13:13:50|4.71|3.71|4.74|3.74|4.75|3.75|4.71|3.71|0
1646831640000|2022-03-09 13:14:00|4.72|3.72|4.69|3.69|4.72|3.72|4.69|3.69|0
1646831650000|2022-03-09 13:14:10|4.72|3.72|4.71|3.71|4.74|3.74|4.71|3.71|0
1646831660000|2022-03-09 13:14:20|4.69|3.69|4.7|3.7|4.7|3.7|4.68|3.68|0
1646831670000|2022-03-09 13:14:30|4.72|3.72|4.71|3.71|4.75|3.75|4.69|3.69|0
1646831680000|2022-03-09 13:14:40|4.66|3.66|4.62|3.62|4.66|3.66|4.62|3.62|0
1646831690000|2022-03-09 13:14:50|4.63|3.63|4.65|3.65|4.65|3.65|4.62|3.62|0
1646831700000|2022-03-09 13:15:00|4.66|3.66|4.78|3.78|4.78|3.78|4.65|3.65|0
1646831710000|2022-03-09 13:15:10|4.82|3.82|4.74|3.74|4.82|3.82|4.74|3.74|0
1646831720000|2022-03-09 13:15:20|4.75|3.75|4.75|3.75|4.77|3.77|4.75|3.75|0
1646831730000|2022-03-09 13:15:30|4.74|3.74|4.75|3.75|4.75|3.75|4.72|3.72|0
1646831740000|2022-03-09 13:15:40|4.77|3.77|4.77|3.77|4.77|3.77|4.75|3.75|0
1646831750000|2022-03-09 13:15:50|4.74|3.74|4.7|3.7|4.74|3.74|4.7|3.7|0
1646831760000|2022-03-09 13:16:00|4.71|3.71|4.69|3.69|4.72|3.72|4.69|3.69|0
1646831770000|2022-03-09 13:16:10|4.66|3.66|4.65|3.65|4.66|3.66|4.65|3.65|0
1646831780000|2022-03-09 13:16:20|4.66|3.66|4.71|3.71|4.72|3.72|4.66|3.66|0
1646831790000|2022-03-09 13:16:30|4.73|3.73|4.75|3.75|4.75|3.75|4.73|3.73|0
1646831800000|2022-03-09 13:16:40|4.72|3.72|4.74|3.74|4.74|3.74|4.72|3.72|0
1646831810000|2022-03-09 13:16:50|4.72|3.72|4.69|3.69|4.72|3.72|4.69|3.69|0
1646831820000|2022-03-09 13:17:00|4.68|3.68|4.71|3.71|4.71|3.71|4.68|3.68|0
1646831830000|2022-03-09 13:17:10|4.72|3.72|4.72|3.72|4.72|3.72|4.71|3.71|0
1646831840000|2022-03-09 13:17:20|4.71|3.71|4.69|3.69|4.72|3.72|4.69|3.69|0
1646831850000|2022-03-09 13:17:30|4.7|3.7|4.76|3.76|4.76|3.76|4.7|3.7|0
1646831860000|2022-03-09 13:17:40|4.77|3.77|4.78|3.78|4.78|3.78|4.76|3.76|0
1646831870000|2022-03-09 13:17:50|4.77|3.77|4.74|3.74|4.77|3.77|4.74|3.74|0
1646831880000|2022-03-09 13:18:00|4.76|3.76|4.77|3.77|4.77|3.77|4.76|3.76|0
1646831890000|2022-03-09 13:18:10|4.75|3.75|4.78|3.78|4.78|3.78|4.75|3.75|0
1646831900000|2022-03-09 13:18:20|4.77|3.77|4.77|3.77|4.77|3.77|4.77|3.77|0
1646831910000|2022-03-09 13:18:30|4.78|3.78|4.75|3.75|4.78|3.78|4.75|3.75|0
1646831920000|2022-03-09 13:18:40|4.77|3.77|4.77|3.77|4.77|3.77|4.75|3.75|0
1646831930000|2022-03-09 13:18:50|4.78|3.78|4.8|3.8|4.8|3.8|4.78|3.78|0
1646831940000|2022-03-09 13:19:00|4.81|3.81|4.8|3.8|4.82|3.82|4.8|3.8|0
1646831950000|2022-03-09 13:19:10|4.81|3.81|4.81|3.81|4.81|3.81|4.81|3.81|0
1646831960000|2022-03-09 13:19:20|4.82|3.82|4.83|3.83|4.84|3.84|4.82|3.82|0
1646831970000|2022-03-09 13:19:30|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1646831980000|2022-03-09 13:19:40|4.81|3.81|4.83|3.83|4.83|3.83|4.81|3.81|0
1646831990000|2022-03-09 13:19:50|4.8|3.8|4.84|3.84|4.84|3.84|4.8|3.8|0
1646832000000|2022-03-09 13:20:00|4.8|3.8|4.77|3.77|4.8|3.8|4.77|3.77|0
1646832010000|2022-03-09 13:20:10|4.76|3.76|4.8|3.8|4.8|3.8|4.76|3.76|0
1646832020000|2022-03-09 13:20:20|4.81|3.81|4.81|3.81|4.83|3.83|4.81|3.81|0
1646832030000|2022-03-09 13:20:30|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1646832040000|2022-03-09 13:20:40|4.8|3.8|4.81|3.81|4.81|3.81|4.8|3.8|0
1646832050000|2022-03-09 13:20:50|4.8|3.8|4.8|3.8|4.8|3.8|4.78|3.78|0
1646832060000|2022-03-09 13:21:00|4.82|3.82|4.75|3.75|4.82|3.82|4.75|3.75|0
1646832070000|2022-03-09 13:21:10|4.71|3.71|4.73|3.73|4.73|3.73|4.71|3.71|0
1646832080000|2022-03-09 13:21:20|4.72|3.72|4.72|3.72|4.73|3.73|4.72|3.72|0
1646832090000|2022-03-09 13:21:30|4.73|3.73|4.76|3.76|4.76|3.76|4.73|3.73|0
1646832100000|2022-03-09 13:21:40|4.8|3.8|4.78|3.78|4.8|3.8|4.75|3.75|0
1646832110000|2022-03-09 13:21:50|4.75|3.75|4.74|3.74|4.75|3.75|4.73|3.73|0
1646832120000|2022-03-09 13:22:00|4.69|3.69|4.64|3.64|4.69|3.69|4.64|3.64|0
1646832130000|2022-03-09 13:22:10|4.63|3.63|4.66|3.66|4.66|3.66|4.58|3.58|0
1646832140000|2022-03-09 13:22:20|4.64|3.64|4.61|3.61|4.64|3.64|4.61|3.61|0
1646832150000|2022-03-09 13:22:30|4.63|3.63|4.64|3.64|4.66|3.66|4.63|3.63|0
1646832160000|2022-03-09 13:22:40|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1646832170000|2022-03-09 13:22:50|4.66|3.66|4.61|3.61|4.66|3.66|4.61|3.61|0
1646832180000|2022-03-09 13:23:00|4.6|3.6|4.56|3.56|4.6|3.6|4.55|3.55|0
1646832190000|2022-03-09 13:23:10|4.59|3.59|4.57|3.57|4.59|3.59|4.56|3.56|0
1646832200000|2022-03-09 13:23:20|4.59|3.59|4.55|3.55|4.59|3.59|4.53|3.53|0
1646832210000|2022-03-09 13:23:30|4.58|3.58|4.53|3.53|4.58|3.58|4.52|3.52|0
1646832220000|2022-03-09 13:23:40|4.54|3.54|4.5|3.5|4.54|3.54|4.49|3.49|0
1646832230000|2022-03-09 13:23:50|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1646832240000|2022-03-09 13:24:00|4.5|3.5|4.55|3.55|4.55|3.55|4.5|3.5|0
1646832250000|2022-03-09 13:24:10|4.56|3.56|4.62|3.62|4.62|3.62|4.55|3.55|0
1646832260000|2022-03-09 13:24:20|4.64|3.64|4.64|3.64|4.65|3.65|4.64|3.64|0
1646832270000|2022-03-09 13:24:30|4.65|3.65|4.69|3.69|4.69|3.69|4.65|3.65|0
1646832280000|2022-03-09 13:24:40|4.7|3.7|4.68|3.68|4.7|3.7|4.68|3.68|0
1646832290000|2022-03-09 13:24:50|4.71|3.71|4.71|3.71|4.72|3.72|4.7|3.7|0
1646832300000|2022-03-09 13:25:00|4.72|3.72|4.7|3.7|4.72|3.72|4.7|3.7|0
1646832310000|2022-03-09 13:25:10|4.65|3.65|4.71|3.71|4.71|3.71|4.65|3.65|0
1646832320000|2022-03-09 13:25:20|4.72|3.72|4.74|3.74|4.75|3.75|4.72|3.72|0
1646832330000|2022-03-09 13:25:30|4.77|3.77|4.87|3.87|4.87|3.87|4.77|3.77|0
1646832340000|2022-03-09 13:25:40|4.89|3.89|4.95|3.95|4.95|3.95|4.89|3.89|0
1646832350000|2022-03-09 13:25:50|4.94|3.94|4.91|3.91|4.94|3.94|4.91|3.91|0
1646832360000|2022-03-09 13:26:00|4.9|3.9|4.89|3.89|4.92|3.92|4.89|3.89|0
1646832370000|2022-03-09 13:26:10|4.87|3.87|4.89|3.89|4.9|3.9|4.87|3.87|0
1646832380000|2022-03-09 13:26:20|4.87|3.87|4.88|3.88|4.88|3.88|4.86|3.86|0
1646832390000|2022-03-09 13:26:30|4.89|3.89|4.87|3.87|4.89|3.89|4.86|3.86|0
1646832400000|2022-03-09 13:26:40|4.86|3.86|4.87|3.87|4.87|3.87|4.86|3.86|0
1646832410000|2022-03-09 13:26:50|4.86|3.86|4.85|3.85|4.87|3.87|4.85|3.85|0
1646832420000|2022-03-09 13:27:00|4.89|3.89|4.89|3.89|4.89|3.89|4.87|3.87|0
1646832430000|2022-03-09 13:27:10|4.9|3.9|4.92|3.92|4.92|3.92|4.9|3.9|0
1646832440000|2022-03-09 13:27:20|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1646832450000|2022-03-09 13:27:30|4.95|3.95|4.97|3.97|4.98|3.98|4.95|3.95|0
1646832460000|2022-03-09 13:27:40|4.95|3.95|4.87|3.87|4.97|3.97|4.87|3.87|0
1646832470000|2022-03-09 13:27:50|4.93|3.93|4.84|3.84|4.93|3.93|4.84|3.84|0
1646832480000|2022-03-09 13:28:00|4.87|3.87|4.85|3.85|4.87|3.87|4.84|3.84|0
1646832490000|2022-03-09 13:28:10|4.82|3.82|4.82|3.82|4.85|3.85|4.82|3.82|0
1646832500000|2022-03-09 13:28:20|4.85|3.85|4.84|3.84|4.87|3.87|4.84|3.84|0
1646832510000|2022-03-09 13:28:30|4.87|3.87|4.89|3.89|4.9|3.9|4.87|3.87|0
1646832520000|2022-03-09 13:28:40|4.87|3.87|4.98|3.98|4.98|3.98|4.87|3.87|0
1646832530000|2022-03-09 13:28:50|4.97|3.97|4.96|3.96|4.97|3.97|4.95|3.95|0
1646832540000|2022-03-09 13:29:00|4.95|3.95|4.92|3.92|4.97|3.97|4.92|3.92|0
1646832550000|2022-03-09 13:29:10|4.93|3.93|5.03|4.03|5.06|4.06|4.93|3.93|0
1646832560000|2022-03-09 13:29:20|5.05|4.05|5.06|4.06|5.08|4.08|5.04|4.04|0
1646832570000|2022-03-09 13:29:30|5.03|4.03|4.99|3.99|5.03|4.03|4.99|3.99|0
1646832580000|2022-03-09 13:29:40|4.96|3.96|4.99|3.99|4.99|3.99|4.96|3.96|0
1646832590000|2022-03-09 13:29:50|5|4|4.99|3.99|5|4|4.98|3.98|0
1646832600000|2022-03-09 13:30:00|5|4|5|4|5|4|4.98|3.98|0
1646832610000|2022-03-09 13:30:10|5.05|4.05|5.08|4.08|5.08|4.08|5.05|4.05|0
1646832620000|2022-03-09 13:30:20|5.06|4.06|5.1|4.1|5.1|4.1|5.06|4.06|0
1646832630000|2022-03-09 13:30:30|5.05|4.05|5|4|5.05|4.05|5|4|0
1646832640000|2022-03-09 13:30:40|4.97|3.97|4.97|3.97|4.97|3.97|4.97|3.97|0
1646832650000|2022-03-09 13:30:50|4.98|3.98|4.95|3.95|4.98|3.98|4.93|3.93|0
1646832660000|2022-03-09 13:31:00|4.96|3.96|5|4|5|4|4.96|3.96|0
1646832670000|2022-03-09 13:31:10|4.99|3.99|5.01|4.01|5.02|4.02|4.99|3.99|0
1646832680000|2022-03-09 13:31:20|5.06|4.06|5.1|4.1|5.1|4.1|5.06|4.06|0
1646832690000|2022-03-09 13:31:30|5.11|4.11|5.11|4.11|5.13|4.13|5.09|4.09|0
1646832700000|2022-03-09 13:31:40|5.12|4.12|5.22|4.22|5.26|4.26|5.12|4.12|0
1646832710000|2022-03-09 13:31:50|5.21|4.21|5.22|4.22|5.22|4.22|5.21|4.21|0
1646832720000|2022-03-09 13:32:00|5.23|4.23|5.24|4.24|5.3|4.3|5.23|4.23|0
1646832730000|2022-03-09 13:32:10|5.23|4.23|5.25|4.25|5.25|4.25|5.23|4.23|0
1646832740000|2022-03-09 13:32:20|5.2|4.2|5.23|4.23|5.23|4.23|5.19|4.19|0
1646832750000|2022-03-09 13:32:30|5.24|4.24|5.3|4.3|5.33|4.33|5.24|4.24|0
1646832760000|2022-03-09 13:32:40|5.29|4.29|5.29|4.29|5.29|4.29|5.28|4.28|0
1646832770000|2022-03-09 13:32:50|5.25|4.25|5.25|4.25|5.25|4.25|5.23|4.23|0
1646832780000|2022-03-09 13:33:00|5.26|4.26|5.24|4.24|5.28|4.28|5.24|4.24|0
1646832790000|2022-03-09 13:33:10|5.23|4.23|5.24|4.24|5.28|4.28|5.23|4.23|0
1646832800000|2022-03-09 13:33:20|5.28|4.28|5.33|4.33|5.33|4.33|5.28|4.28|0
1646832810000|2022-03-09 13:33:30|5.31|4.31|5.34|4.34|5.34|4.34|5.31|4.31|0
1646832820000|2022-03-09 13:33:40|5.37|4.37|5.38|4.38|5.4|4.4|5.37|4.37|0
1646832830000|2022-03-09 13:33:50|5.4|4.4|5.42|4.42|5.42|4.42|5.36|4.36|0
1646832840000|2022-03-09 13:34:00|5.4|4.4|5.51|4.51|5.51|4.51|5.4|4.4|0
1646832850000|2022-03-09 13:34:10|5.49|4.49|5.45|4.45|5.49|4.49|5.43|4.43|0
1646832860000|2022-03-09 13:34:20|5.43|4.43|5.42|4.42|5.43|4.43|5.42|4.42|0
1646832870000|2022-03-09 13:34:30|5.4|4.4|5.35|4.35|5.4|4.4|5.35|4.35|0
1646832880000|2022-03-09 13:34:40|5.36|4.36|5.38|4.38|5.38|4.38|5.36|4.36|0
1646832890000|2022-03-09 13:34:50|5.39|4.39|5.36|4.36|5.39|4.39|5.36|4.36|0
1646832900000|2022-03-09 13:35:00|5.35|4.35|5.38|4.38|5.38|4.38|5.35|4.35|0
1646832910000|2022-03-09 13:35:10|5.45|4.45|5.4|4.4|5.47|4.47|5.4|4.4|0
1646832920000|2022-03-09 13:35:20|5.38|4.38|5.29|4.29|5.38|4.38|5.29|4.29|0
1646832930000|2022-03-09 13:35:30|5.31|4.31|5.3|4.3|5.31|4.31|5.28|4.28|0
1646832940000|2022-03-09 13:35:40|5.29|4.29|5.26|4.26|5.3|4.3|5.26|4.26|0
1646832950000|2022-03-09 13:35:50|5.24|4.24|5.22|4.22|5.24|4.24|5.22|4.22|0
1646832960000|2022-03-09 13:36:00|5.19|4.19|5.23|4.23|5.26|4.26|5.19|4.19|0
1646832970000|2022-03-09 13:36:10|5.21|4.21|5.19|4.19|5.21|4.21|5.19|4.19|0
1646832980000|2022-03-09 13:36:20|5.21|4.21|5.21|4.21|5.23|4.23|5.21|4.21|0
1646832990000|2022-03-09 13:36:30|5.19|4.19|5.21|4.21|5.21|4.21|5.19|4.19|0
1646833000000|2022-03-09 13:36:40|5.19|4.19|5.17|4.17|5.19|4.19|5.17|4.17|0
1646833010000|2022-03-09 13:36:50|5.16|4.16|5.22|4.22|5.22|4.22|5.16|4.16|0
1646833020000|2022-03-09 13:37:00|5.26|4.26|5.24|4.24|5.26|4.26|5.24|4.24|0
1646833030000|2022-03-09 13:37:10|5.22|4.22|5.21|4.21|5.22|4.22|5.21|4.21|0
1646833040000|2022-03-09 13:37:20|5.22|4.22|5.19|4.19|5.22|4.22|5.18|4.18|0
1646833050000|2022-03-09 13:37:30|5.17|4.17|5.17|4.17|5.17|4.17|5.16|4.16|0
1646833060000|2022-03-09 13:37:40|5.16|4.16|5.16|4.16|5.16|4.16|5.14|4.14|0
1646833070000|2022-03-09 13:37:50|5.14|4.14|5.14|4.14|5.14|4.14|5.14|4.14|0
1646833080000|2022-03-09 13:38:00|5.16|4.16|5.16|4.16|5.16|4.16|5.15|4.15|0
1646833090000|2022-03-09 13:38:10|5.2|4.2|5.14|4.14|5.2|4.2|5.14|4.14|0
1646833110000|2022-03-09 13:38:30|5.02|4.02|5.04|4.04|5.04|4.04|5.02|4.02|0
1646833120000|2022-03-09 13:38:40|5.02|4.02|5.06|4.06|5.06|4.06|5.02|4.02|0
1646833130000|2022-03-09 13:38:50|5.07|4.07|5.09|4.09|5.09|4.09|5.07|4.07|0
1646833140000|2022-03-09 13:39:00|5.06|4.06|5.14|4.14|5.14|4.14|5.04|4.04|0
1646833150000|2022-03-09 13:39:10|5.12|4.12|5.07|4.07|5.12|4.12|5.07|4.07|0
1646833160000|2022-03-09 13:39:20|5.06|4.06|4.99|3.99|5.06|4.06|4.99|3.99|0
1646833170000|2022-03-09 13:39:30|5|4|5.02|4.02|5.04|4.04|5|4|0
1646833180000|2022-03-09 13:39:40|5.01|4.01|5.02|4.02|5.02|4.02|5.01|4.01|0
1646833190000|2022-03-09 13:39:50|5.01|4.01|5.01|4.01|5.01|4.01|4.99|3.99|0
1646833200000|2022-03-09 13:40:00|5.02|4.02|5.01|4.01|5.03|4.03|5.01|4.01|0
1646833210000|2022-03-09 13:40:10|4.99|3.99|5.01|4.01|5.02|4.02|4.99|3.99|0
1646833220000|2022-03-09 13:40:20|5.02|4.02|5.01|4.01|5.02|4.02|5.01|4.01|0
1646833230000|2022-03-09 13:40:30|4.99|3.99|5.01|4.01|5.01|4.01|4.96|3.96|0
1646833240000|2022-03-09 13:40:40|5.04|4.04|5|4|5.04|4.04|5|4|0
1646833250000|2022-03-09 13:40:50|5.01|4.01|5|4|5.01|4.01|5|4|0
1646833260000|2022-03-09 13:41:00|4.99|3.99|4.99|3.99|4.99|3.99|4.97|3.97|0
1646833270000|2022-03-09 13:41:10|4.97|3.97|4.97|3.97|4.97|3.97|4.97|3.97|0
1646833280000|2022-03-09 13:41:20|4.95|3.95|4.88|3.88|4.96|3.96|4.88|3.88|0
1646833290000|2022-03-09 13:41:30|4.86|3.86|4.84|3.84|4.86|3.86|4.84|3.84|0
1646833300000|2022-03-09 13:41:40|4.86|3.86|4.86|3.86|4.88|3.88|4.86|3.86|0
1646833310000|2022-03-09 13:41:50|4.84|3.84|4.81|3.81|4.84|3.84|4.81|3.81|0
1646833320000|2022-03-09 13:42:00|4.8|3.8|4.75|3.75|4.8|3.8|4.75|3.75|0
1646833330000|2022-03-09 13:42:10|4.76|3.76|4.76|3.76|4.76|3.76|4.75|3.75|0
1646833340000|2022-03-09 13:42:20|4.73|3.73|4.76|3.76|4.76|3.76|4.73|3.73|0
1646833350000|2022-03-09 13:42:30|4.73|3.73|4.7|3.7|4.73|3.73|4.7|3.7|0
1646833360000|2022-03-09 13:42:40|4.72|3.72|4.77|3.77|4.77|3.77|4.72|3.72|0
1646833370000|2022-03-09 13:42:50|4.76|3.76|4.76|3.76|4.76|3.76|4.73|3.73|0
1646833380000|2022-03-09 13:43:00|4.79|3.79|4.83|3.83|4.83|3.83|4.79|3.79|0
1646833400000|2022-03-09 13:43:20|4.84|3.84|4.84|3.84|4.84|3.84|4.84|3.84|0
1646833410000|2022-03-09 13:43:30|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1646833420000|2022-03-09 13:43:40|4.82|3.82|4.83|3.83|4.84|3.84|4.82|3.82|0
1646833430000|2022-03-09 13:43:50|4.84|3.84|4.83|3.83|4.84|3.84|4.83|3.83|0
1646833440000|2022-03-09 13:44:00|4.84|3.84|4.87|3.87|4.87|3.87|4.84|3.84|0
1646833450000|2022-03-09 13:44:10|4.88|3.88|4.89|3.89|4.91|3.91|4.88|3.88|0
1646833460000|2022-03-09 13:44:20|4.9|3.9|4.83|3.83|4.9|3.9|4.83|3.83|0
1646833470000|2022-03-09 13:44:30|4.84|3.84|4.81|3.81|4.84|3.84|4.81|3.81|0
1646833480000|2022-03-09 13:44:40|4.79|3.79|4.75|3.75|4.79|3.79|4.75|3.75|0
1646833490000|2022-03-09 13:44:50|4.76|3.76|4.76|3.76|4.76|3.76|4.75|3.75|0
1646833500000|2022-03-09 13:45:00|4.75|3.75|4.76|3.76|4.78|3.78|4.75|3.75|0
1646833510000|2022-03-09 13:45:10|4.78|3.78|4.96|3.96|4.96|3.96|4.78|3.78|0
1646833520000|2022-03-09 13:45:20|4.94|3.94|4.93|3.93|4.94|3.94|4.93|3.93|0
1646833530000|2022-03-09 13:45:30|4.94|3.94|4.9|3.9|4.94|3.94|4.9|3.9|0
1646833540000|2022-03-09 13:45:40|4.86|3.86|4.88|3.88|4.88|3.88|4.86|3.86|0
1646833550000|2022-03-09 13:45:50|4.9|3.9|4.96|3.96|4.96|3.96|4.9|3.9|0
1646833560000|2022-03-09 13:46:00|4.98|3.98|5.01|4.01|5.01|4.01|4.98|3.98|0
1646833570000|2022-03-09 13:46:10|5.02|4.02|5|4|5.02|4.02|4.99|3.99|0
1646833580000|2022-03-09 13:46:20|5.01|4.01|5|4|5.01|4.01|4.99|3.99|0
1646833590000|2022-03-09 13:46:30|4.99|3.99|4.98|3.98|4.99|3.99|4.98|3.98|0
1646833600000|2022-03-09 13:46:40|4.99|3.99|5.01|4.01|5.01|4.01|4.99|3.99|0
1646833610000|2022-03-09 13:46:50|4.99|3.99|4.99|3.99|4.99|3.99|4.99|3.99|0
1646833620000|2022-03-09 13:47:00|5.01|4.01|5.01|4.01|5.01|4.01|5.01|4.01|0
1646833630000|2022-03-09 13:47:10|5.02|4.02|5.02|4.02|5.06|4.06|5.02|4.02|0
1646833640000|2022-03-09 13:47:20|5.04|4.04|5.03|4.03|5.04|4.04|5.03|4.03|0
1646833650000|2022-03-09 13:47:30|5.02|4.02|5.01|4.01|5.02|4.02|5.01|4.01|0
1646833660000|2022-03-09 13:47:40|4.99|3.99|4.95|3.95|4.99|3.99|4.95|3.95|0
1646833670000|2022-03-09 13:47:50|4.94|3.94|4.91|3.91|4.94|3.94|4.91|3.91|0
1646833680000|2022-03-09 13:48:00|4.9|3.9|4.94|3.94|4.96|3.96|4.9|3.9|0
1646833690000|2022-03-09 13:48:10|4.96|3.96|4.98|3.98|4.98|3.98|4.96|3.96|0
1646833700000|2022-03-09 13:48:20|4.99|3.99|5.04|4.04|5.04|4.04|4.99|3.99|0
1646833710000|2022-03-09 13:48:30|5.09|4.09|5.1|4.1|5.11|4.11|5.09|4.09|0
1646833720000|2022-03-09 13:48:40|5.13|4.13|5.11|4.11|5.13|4.13|5.1|4.1|0
1646833730000|2022-03-09 13:48:50|5.12|4.12|5.12|4.12|5.12|4.12|5.11|4.11|0
1646833740000|2022-03-09 13:49:00|5.14|4.14|5.15|4.15|5.15|4.15|5.14|4.14|0
1646833750000|2022-03-09 13:49:10|5.17|4.17|5.16|4.16|5.17|4.17|5.16|4.16|0
1646833760000|2022-03-09 13:49:20|5.17|4.17|5.15|4.15|5.19|4.19|5.15|4.15|0
1646833770000|2022-03-09 13:49:30|5.17|4.17|5.11|4.11|5.17|4.17|5.11|4.11|0
1646833780000|2022-03-09 13:49:40|5.12|4.12|5.15|4.15|5.15|4.15|5.12|4.12|0
1646833790000|2022-03-09 13:49:50|5.17|4.17|5.14|4.14|5.17|4.17|5.14|4.14|0
1646833800000|2022-03-09 13:50:00|5.12|4.12|5.14|4.14|5.14|4.14|5.1|4.1|0
1646833810000|2022-03-09 13:50:10|5.17|4.17|5.17|4.17|5.17|4.17|5.15|4.15|0
1646833820000|2022-03-09 13:50:20|5.19|4.19|5.19|4.19|5.19|4.19|5.19|4.19|0
1646833830000|2022-03-09 13:50:30|5.2|4.2|5.17|4.17|5.2|4.2|5.17|4.17|0
1646833840000|2022-03-09 13:50:40|5.15|4.15|5.17|4.17|5.17|4.17|5.15|4.15|0
1646833850000|2022-03-09 13:50:50|5.16|4.16|5.14|4.14|5.16|4.16|5.14|4.14|0
1646833860000|2022-03-09 13:51:00|5.17|4.17|5.14|4.14|5.17|4.17|5.13|4.13|0
1646833870000|2022-03-09 13:51:10|5.1|4.1|5.12|4.12|5.12|4.12|5.1|4.1|0
1646833880000|2022-03-09 13:51:20|5.07|4.07|5.07|4.07|5.08|4.08|5.07|4.07|0
1646833890000|2022-03-09 13:51:30|5.08|4.08|5.05|4.05|5.08|4.08|5.05|4.05|0
1646833900000|2022-03-09 13:51:40|5.02|4.02|5.01|4.01|5.02|4.02|5.01|4.01|0
1646833910000|2022-03-09 13:51:50|5.02|4.02|4.99|3.99|5.05|4.05|4.99|3.99|0
1646833920000|2022-03-09 13:52:00|5|4|4.91|3.91|5|4|4.91|3.91|0
1646833930000|2022-03-09 13:52:10|4.92|3.92|4.87|3.87|4.92|3.92|4.87|3.87|0
1646833940000|2022-03-09 13:52:20|4.88|3.88|4.88|3.88|4.89|3.89|4.86|3.86|0
1646833950000|2022-03-09 13:52:30|4.89|3.89|4.88|3.88|4.91|3.91|4.88|3.88|0
1646833960000|2022-03-09 13:52:40|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1646833970000|2022-03-09 13:52:50|4.8|3.8|4.84|3.84|4.84|3.84|4.8|3.8|0
1646833980000|2022-03-09 13:53:00|4.86|3.86|4.84|3.84|4.87|3.87|4.84|3.84|0
1646833990000|2022-03-09 13:53:10|4.83|3.83|4.81|3.81|4.83|3.83|4.8|3.8|0
1646834000000|2022-03-09 13:53:20|4.78|3.78|4.78|3.78|4.78|3.78|4.77|3.77|0
1646834010000|2022-03-09 13:53:30|4.81|3.81|4.78|3.78|4.81|3.81|4.78|3.78|0
1646834020000|2022-03-09 13:53:40|4.76|3.76|4.8|3.8|4.8|3.8|4.76|3.76|0
1646834030000|2022-03-09 13:53:50|4.78|3.78|4.78|3.78|4.78|3.78|4.76|3.76|0
1646834040000|2022-03-09 13:54:00|4.8|3.8|4.78|3.78|4.8|3.8|4.78|3.78|0
1646834050000|2022-03-09 13:54:10|4.76|3.76|4.8|3.8|4.8|3.8|4.76|3.76|0
1646834060000|2022-03-09 13:54:20|4.81|3.81|4.8|3.8|4.81|3.81|4.8|3.8|0
1646834070000|2022-03-09 13:54:30|4.81|3.81|4.81|3.81|4.82|3.82|4.81|3.81|0
1646834080000|2022-03-09 13:54:40|4.79|3.79|4.76|3.76|4.79|3.79|4.76|3.76|0
1646834090000|2022-03-09 13:54:50|4.78|3.78|4.81|3.81|4.81|3.81|4.78|3.78|0
1646834100000|2022-03-09 13:55:00|4.8|3.8|4.83|3.83|4.83|3.83|4.8|3.8|0
1646834110000|2022-03-09 13:55:10|4.85|3.85|4.83|3.83|4.85|3.85|4.83|3.83|0
1646834120000|2022-03-09 13:55:20|4.84|3.84|4.83|3.83|4.84|3.84|4.83|3.83|0
1646834130000|2022-03-09 13:55:30|4.81|3.81|4.79|3.79|4.81|3.81|4.79|3.79|0
1646834140000|2022-03-09 13:55:40|4.78|3.78|4.74|3.74|4.78|3.78|4.74|3.74|0
1646834150000|2022-03-09 13:55:50|4.72|3.72|4.73|3.73|4.73|3.73|4.72|3.72|0
1646834160000|2022-03-09 13:56:00|4.74|3.74|4.74|3.74|4.74|3.74|4.73|3.73|0
1646834170000|2022-03-09 13:56:10|4.73|3.73|4.73|3.73|4.75|3.75|4.73|3.73|0
1646834180000|2022-03-09 13:56:20|4.75|3.75|4.73|3.73|4.75|3.75|4.72|3.72|0
1646834190000|2022-03-09 13:56:30|4.72|3.72|4.71|3.71|4.73|3.73|4.71|3.71|0
1646834200000|2022-03-09 13:56:40|4.7|3.7|4.7|3.7|4.7|3.7|4.67|3.67|0
1646834210000|2022-03-09 13:56:50|4.71|3.71|4.71|3.71|4.71|3.71|4.71|3.71|0
1646834220000|2022-03-09 13:57:00|4.72|3.72|4.72|3.72|4.72|3.72|4.71|3.71|0
1646834230000|2022-03-09 13:57:10|4.69|3.69|4.67|3.67|4.69|3.69|4.67|3.67|0
1646834240000|2022-03-09 13:57:20|4.66|3.66|4.64|3.64|4.66|3.66|4.64|3.64|0
1646834250000|2022-03-09 13:57:30|4.65|3.65|4.7|3.7|4.7|3.7|4.65|3.65|0
1646834260000|2022-03-09 13:57:40|4.68|3.68|4.72|3.72|4.72|3.72|4.68|3.68|0
1646834270000|2022-03-09 13:57:50|4.73|3.73|4.81|3.81|4.81|3.81|4.73|3.73|0
1646834280000|2022-03-09 13:58:00|4.82|3.82|4.79|3.79|4.82|3.82|4.79|3.79|0
1646834290000|2022-03-09 13:58:10|4.75|3.75|4.78|3.78|4.78|3.78|4.75|3.75|0
1646834300000|2022-03-09 13:58:20|4.76|3.76|4.71|3.71|4.76|3.76|4.71|3.71|0
1646834310000|2022-03-09 13:58:30|4.7|3.7|4.69|3.69|4.7|3.7|4.69|3.69|0
1646834320000|2022-03-09 13:58:40|4.68|3.68|4.68|3.68|4.7|3.7|4.68|3.68|0
1646834330000|2022-03-09 13:58:50|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1646834340000|2022-03-09 13:59:00|4.68|3.68|4.64|3.64|4.68|3.68|4.64|3.64|0
1646834350000|2022-03-09 13:59:10|4.65|3.65|4.65|3.65|4.67|3.67|4.65|3.65|0
1646834360000|2022-03-09 13:59:20|4.67|3.67|4.63|3.63|4.67|3.67|4.63|3.63|0
1646834370000|2022-03-09 13:59:30|4.62|3.62|4.53|3.53|4.62|3.62|4.53|3.53|0
1646834380000|2022-03-09 13:59:40|4.59|3.59|4.59|3.59|4.61|3.61|4.58|3.58|0
1646834390000|2022-03-09 13:59:50|4.58|3.58|4.59|3.59|4.59|3.59|4.56|3.56|0
1646834400000|2022-03-09 14:00:00|4.58|3.58|4.58|3.58|4.58|3.58|4.56|3.56|0
1646834410000|2022-03-09 14:00:10|4.56|3.56|4.58|3.58|4.58|3.58|4.55|3.55|0
1646834420000|2022-03-09 14:00:20|4.57|3.57|4.62|3.62|4.62|3.62|4.56|3.56|0
1646834430000|2022-03-09 14:00:30|4.56|3.56|4.55|3.55|4.58|3.58|4.55|3.55|0
1646834440000|2022-03-09 14:00:40|4.5|3.5|4.49|3.49|4.5|3.5|4.47|3.47|0
1646834450000|2022-03-09 14:00:50|4.47|3.47|4.4|3.4|4.47|3.47|4.4|3.4|0
1646834460000|2022-03-09 14:01:00|4.42|3.42|4.45|3.45|4.45|3.45|4.42|3.42|0
1646834470000|2022-03-09 14:01:10|4.46|3.46|4.49|3.49|4.49|3.49|4.46|3.46|0
1646834480000|2022-03-09 14:01:20|4.47|3.47|4.44|3.44|4.49|3.49|4.44|3.44|0
1646834490000|2022-03-09 14:01:30|4.47|3.47|4.5|3.5|4.5|3.5|4.47|3.47|0
1646834500000|2022-03-09 14:01:40|4.52|3.52|4.47|3.47|4.52|3.52|4.47|3.47|0
1646834510000|2022-03-09 14:01:50|4.49|3.49|4.5|3.5|4.5|3.5|4.48|3.48|0
1646834520000|2022-03-09 14:02:00|4.53|3.53|4.6|3.6|4.6|3.6|4.53|3.53|0
1646834530000|2022-03-09 14:02:10|4.61|3.61|4.61|3.61|4.61|3.61|4.59|3.59|0
1646834540000|2022-03-09 14:02:20|4.65|3.65|4.63|3.63|4.65|3.65|4.62|3.62|0
1646834550000|2022-03-09 14:02:30|4.61|3.61|4.61|3.61|4.61|3.61|4.61|3.61|0
1646834560000|2022-03-09 14:02:40|4.62|3.62|4.59|3.59|4.64|3.64|4.59|3.59|0
1646834570000|2022-03-09 14:02:50|4.55|3.55|4.53|3.53|4.56|3.56|4.53|3.53|0
1646834580000|2022-03-09 14:03:00|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1646834590000|2022-03-09 14:03:10|4.55|3.55|4.52|3.52|4.55|3.55|4.52|3.52|0
1646834600000|2022-03-09 14:03:20|4.53|3.53|4.58|3.58|4.58|3.58|4.53|3.53|0
1646834610000|2022-03-09 14:03:30|4.61|3.61|4.62|3.62|4.64|3.64|4.61|3.61|0
1646834620000|2022-03-09 14:03:40|4.63|3.63|4.64|3.64|4.64|3.64|4.62|3.62|0
1646834630000|2022-03-09 14:03:50|4.67|3.67|4.68|3.68|4.68|3.68|4.66|3.66|0
1646834640000|2022-03-09 14:04:00|4.67|3.67|4.68|3.68|4.7|3.7|4.67|3.67|0
1646834650000|2022-03-09 14:04:10|4.7|3.7|4.7|3.7|4.71|3.71|4.7|3.7|0
1646834660000|2022-03-09 14:04:20|4.73|3.73|4.74|3.74|4.76|3.76|4.73|3.73|0
1646834670000|2022-03-09 14:04:30|4.73|3.73|4.74|3.74|4.74|3.74|4.73|3.73|0
1646834680000|2022-03-09 14:04:40|4.73|3.73|4.73|3.73|4.73|3.73|4.73|3.73|0
1646834690000|2022-03-09 14:04:50|4.74|3.74|4.79|3.79|4.79|3.79|4.74|3.74|0
1646834700000|2022-03-09 14:05:00|4.8|3.8|4.77|3.77|4.8|3.8|4.77|3.77|0
1646834710000|2022-03-09 14:05:10|4.78|3.78|4.73|3.73|4.78|3.78|4.73|3.73|0
1646834720000|2022-03-09 14:05:20|4.72|3.72|4.76|3.76|4.76|3.76|4.72|3.72|0
1646834730000|2022-03-09 14:05:30|4.79|3.79|4.76|3.76|4.79|3.79|4.76|3.76|0
1646834740000|2022-03-09 14:05:40|4.77|3.77|4.76|3.76|4.77|3.77|4.76|3.76|0
1646834750000|2022-03-09 14:05:50|4.79|3.79|4.79|3.79|4.79|3.79|4.77|3.77|0
1646834760000|2022-03-09 14:06:00|4.77|3.77|4.79|3.79|4.79|3.79|4.77|3.77|0
1646834770000|2022-03-09 14:06:10|4.78|3.78|4.77|3.77|4.78|3.78|4.76|3.76|0
1646834780000|2022-03-09 14:06:20|4.76|3.76|4.73|3.73|4.76|3.76|4.73|3.73|0
1646834790000|2022-03-09 14:06:30|4.79|3.79|4.79|3.79|4.79|3.79|4.76|3.76|0
1646834800000|2022-03-09 14:06:40|4.77|3.77|4.8|3.8|4.81|3.81|4.77|3.77|0
1646834810000|2022-03-09 14:06:50|4.79|3.79|4.77|3.77|4.82|3.82|4.77|3.77|0
1646834820000|2022-03-09 14:07:00|4.75|3.75|4.71|3.71|4.75|3.75|4.71|3.71|0
1646834830000|2022-03-09 14:07:10|4.72|3.72|4.66|3.66|4.72|3.72|4.66|3.66|0
1646834840000|2022-03-09 14:07:20|4.68|3.68|4.72|3.72|4.72|3.72|4.68|3.68|0
1646834850000|2022-03-09 14:07:30|4.74|3.74|4.68|3.68|4.74|3.74|4.68|3.68|0
1646834860000|2022-03-09 14:07:40|4.66|3.66|4.66|3.66|4.66|3.66|4.66|3.66|0
1646834870000|2022-03-09 14:07:50|4.68|3.68|4.72|3.72|4.72|3.72|4.68|3.68|0
1646834880000|2022-03-09 14:08:00|5.16|4.16|5.21|4.21|5.21|4.21|5.16|4.16|0
1646834890000|2022-03-09 14:08:10|5.5|4.5|5.82|4.76|5.82|4.76|5.49|4.49|0
1646834900000|2022-03-09 14:08:20|5.85|4.78|5.86|4.79|5.92|4.84|5.82|4.76|0
1646834910000|2022-03-09 14:08:30|5.81|4.75|5.88|4.81|6.02|4.93|5.81|4.75|0
1646834920000|2022-03-09 14:08:40|5.86|4.79|5.9|4.83|5.92|4.84|5.86|4.79|0
1646834930000|2022-03-09 14:08:50|5.76|4.71|5.6|4.58|5.76|4.71|5.6|4.58|0
1646834940000|2022-03-09 14:09:00|5.56|4.55|5.5|4.5|5.56|4.55|5.45|4.45|0
1646834950000|2022-03-09 14:09:10|5.46|4.46|5.56|4.55|5.56|4.55|5.46|4.46|0
1646834960000|2022-03-09 14:09:20|5.72|4.68|5.8|4.74|5.8|4.74|5.71|4.67|0
1646834970000|2022-03-09 14:09:30|5.82|4.76|5.78|4.73|5.82|4.76|5.76|4.71|0
1646834980000|2022-03-09 14:09:40|5.83|4.77|5.82|4.76|5.94|4.86|5.82|4.76|0
1646834990000|2022-03-09 14:09:50|5.83|4.77|6.04|4.95|6.04|4.95|5.83|4.77|0
1646835000000|2022-03-09 14:10:00|6.17|5.05|5.99|4.9|6.17|5.05|5.96|4.88|0
1646835010000|2022-03-09 14:10:10|5.84|4.78|5.9|4.83|5.9|4.83|5.69|4.66|0
1646835020000|2022-03-09 14:10:20|5.88|4.81|5.8|4.74|5.88|4.81|5.76|4.71|0
1646835030000|2022-03-09 14:10:30|5.78|4.73|5.69|4.66|5.84|4.78|5.69|4.66|0
1646835040000|2022-03-09 14:10:40|5.7|4.67|5.92|4.84|5.92|4.84|5.69|4.66|0
1646835050000|2022-03-09 14:10:50|5.94|4.86|5.92|4.84|5.94|4.86|5.87|4.8|0
1646835060000|2022-03-09 14:11:00|6|4.91|5.98|4.89|6.02|4.93|5.98|4.89|0
1646835070000|2022-03-09 14:11:10|5.96|4.88|6.02|4.93|6.02|4.93|5.96|4.88|0
1646835080000|2022-03-09 14:11:20|5.94|4.86|6.17|5.05|6.17|5.05|5.94|4.86|0
1646835090000|2022-03-09 14:11:30|6.13|5.01|6.34|5.19|6.34|5.19|6.13|5.01|0
1646835100000|2022-03-09 14:11:40|6.3|5.15|6.3|5.15|6.34|5.19|6.26|5.12|0
1646835110000|2022-03-09 14:11:50|6.28|5.14|6.4|5.23|6.4|5.23|6.23|5.1|0
1646835120000|2022-03-09 14:12:00|6.21|5.08|6.29|5.14|6.29|5.14|6.19|5.07|0
1646835130000|2022-03-09 14:12:10|6.32|5.17|6.31|5.16|6.32|5.17|6.23|5.1|0
1646835140000|2022-03-09 14:12:20|6.44|5.27|6.33|5.18|6.5|5.32|6.33|5.18|0
1646835150000|2022-03-09 14:12:30|6.28|5.14|6.19|5.07|6.28|5.14|6.14|5.02|0
1646835160000|2022-03-09 14:12:40|6.15|5.03|6.26|5.12|6.26|5.12|6.15|5.03|0
1646835170000|2022-03-09 14:12:50|6.27|5.13|6.13|5.01|6.27|5.13|6.13|5.01|0
1646835180000|2022-03-09 14:13:00|6.15|5.03|6.02|4.93|6.15|5.03|5.98|4.89|0
1646835190000|2022-03-09 14:13:10|5.97|4.88|5.84|4.78|5.97|4.88|5.84|4.78|0
1646835200000|2022-03-09 14:13:20|5.87|4.81|5.98|4.89|5.98|4.89|5.77|4.72|0
1646835210000|2022-03-09 14:13:30|5.63|4.61|5.28|4.28|5.81|4.76|5.28|4.28|0
1646835220000|2022-03-09 14:13:40|5.37|4.37|5.49|4.49|5.49|4.49|5.37|4.37|0
1646835230000|2022-03-09 14:13:50|5.48|4.48|5.31|4.31|5.48|4.48|5.3|4.3|0
1646835240000|2022-03-09 14:14:00|5.34|4.34|5.41|4.41|5.41|4.41|5.21|4.21|0
1646835250000|2022-03-09 14:14:10|5.4|4.4|5.27|4.27|5.4|4.4|5.27|4.27|0
1646835260000|2022-03-09 14:14:20|5.22|4.22|5.18|4.18|5.23|4.23|5.15|4.15|0
1646835270000|2022-03-09 14:14:30|5.17|4.17|5.13|4.13|5.18|4.18|5.1|4.1|0
1646835280000|2022-03-09 14:14:40|5.06|4.06|5.19|4.19|5.25|4.25|5.06|4.06|0
1646835290000|2022-03-09 14:14:50|5.22|4.22|5.27|4.27|5.3|4.3|5.22|4.22|0
1646835300000|2022-03-09 14:15:00|5.26|4.26|5.23|4.23|5.29|4.29|5.17|4.17|0
1646835310000|2022-03-09 14:15:10|5.22|4.22|5.21|4.21|5.22|4.22|5.16|4.16|0
1646835320000|2022-03-09 14:15:20|5.22|4.22|5.24|4.24|5.28|4.28|5.22|4.22|0
1646835330000|2022-03-09 14:15:30|5.25|4.25|5.23|4.23|5.25|4.25|5.17|4.17|0
1646835340000|2022-03-09 14:15:40|5.27|4.27|5.39|4.39|5.42|4.42|5.27|4.27|0
1646835350000|2022-03-09 14:15:50|5.38|4.38|5.51|4.51|5.51|4.51|5.38|4.38|0
1646835360000|2022-03-09 14:16:00|5.5|4.5|5.4|4.4|5.51|4.51|5.4|4.4|0
1646835370000|2022-03-09 14:16:10|5.42|4.42|5.42|4.42|5.42|4.42|5.4|4.4|0
1646835380000|2022-03-09 14:16:20|5.46|4.46|5.59|4.57|5.59|4.57|5.4|4.4|0
1646835390000|2022-03-09 14:16:30|5.57|4.56|5.51|4.51|5.59|4.57|5.51|4.51|0
1646835400000|2022-03-09 14:16:40|5.53|4.52|5.46|4.46|5.53|4.52|5.4|4.4|0
1646835410000|2022-03-09 14:16:50|5.4|4.4|5.4|4.4|5.46|4.46|5.37|4.37|0
1646835420000|2022-03-09 14:17:00|5.46|4.46|5.53|4.52|5.53|4.52|5.46|4.46|0
1646835430000|2022-03-09 14:17:10|5.51|4.51|5.51|4.51|5.55|4.54|5.48|4.48|0
1646835440000|2022-03-09 14:17:20|5.39|4.39|5.34|4.34|5.39|4.39|5.33|4.33|0
1646835450000|2022-03-09 14:17:30|5.33|4.33|5.28|4.28|5.33|4.33|5.28|4.28|0
1646835460000|2022-03-09 14:17:40|5.27|4.27|5.17|4.17|5.27|4.27|5.17|4.17|0
1646835470000|2022-03-09 14:17:50|5.18|4.18|5.17|4.17|5.2|4.2|5.16|4.16|0
1646835480000|2022-03-09 14:18:00|5.16|4.16|5.12|4.12|5.17|4.17|5.12|4.12|0
1646835490000|2022-03-09 14:18:10|5.25|4.25|5.21|4.21|5.25|4.25|5.16|4.16|0
1646835500000|2022-03-09 14:18:20|5.23|4.23|5.21|4.21|5.26|4.26|5.16|4.16|0
1646835510000|2022-03-09 14:18:30|5.13|4.13|5.16|4.16|5.2|4.2|5.13|4.13|0
1646835520000|2022-03-09 14:18:40|5.15|4.15|5.12|4.12|5.16|4.16|5.11|4.11|0
1646835530000|2022-03-09 14:18:50|5.15|4.15|5.12|4.12|5.2|4.2|5.12|4.12|0
1646835540000|2022-03-09 14:19:00|5.15|4.15|5.16|4.16|5.18|4.18|5.15|4.15|0
1646835550000|2022-03-09 14:19:10|5.06|4.06|5.06|4.06|5.11|4.11|5.06|4.06|0
1646835560000|2022-03-09 14:19:20|5.12|4.12|5.2|4.2|5.2|4.2|5.12|4.12|0
1646835570000|2022-03-09 14:19:30|5.18|4.18|5.2|4.2|5.23|4.23|5.18|4.18|0
1646835580000|2022-03-09 14:19:40|5.16|4.16|5.11|4.11|5.17|4.17|5.11|4.11|0
1646835590000|2022-03-09 14:19:50|5.16|4.16|5.12|4.12|5.16|4.16|5.11|4.11|0
1646835600000|2022-03-09 14:20:00|5.16|4.16|5.18|4.18|5.2|4.2|5.13|4.13|0
1646835610000|2022-03-09 14:20:10|5.13|4.13|5.15|4.15|5.16|4.16|5.13|4.13|0
1646835620000|2022-03-09 14:20:20|5.14|4.14|5.17|4.17|5.17|4.17|5.14|4.14|0
1646835630000|2022-03-09 14:20:30|5.16|4.16|5.15|4.15|5.2|4.2|5.15|4.15|0
1646835640000|2022-03-09 14:20:40|5.16|4.16|5.26|4.26|5.26|4.26|5.16|4.16|0
1646835650000|2022-03-09 14:20:50|5.27|4.27|5.24|4.24|5.27|4.27|5.24|4.24|0
1646835660000|2022-03-09 14:21:00|5.25|4.25|5.18|4.18|5.25|4.25|5.18|4.18|0
1646835670000|2022-03-09 14:21:10|5.11|4.11|5.11|4.11|5.12|4.12|5.08|4.08|0
1646835680000|2022-03-09 14:21:20|5.07|4.07|5.08|4.08|5.08|4.08|5.03|4.03|0
1646835690000|2022-03-09 14:21:30|5.04|4.04|5.05|4.05|5.06|4.06|5.03|4.03|0
1646835700000|2022-03-09 14:21:40|5.06|4.06|5.05|4.05|5.06|4.06|4.98|3.98|0
1646835710000|2022-03-09 14:21:50|5.02|4.02|4.97|3.97|5.02|4.02|4.93|3.93|0
1646835720000|2022-03-09 14:22:00|4.98|3.98|4.98|3.98|5|4|4.97|3.97|0
1646835730000|2022-03-09 14:22:10|4.97|3.97|4.96|3.96|5|4|4.95|3.95|0
1646835740000|2022-03-09 14:22:20|4.95|3.95|4.97|3.97|5.01|4.01|4.95|3.95|0
1646835750000|2022-03-09 14:22:30|4.95|3.95|5.01|4.01|5.03|4.03|4.95|3.95|0
1646835760000|2022-03-09 14:22:40|5.02|4.02|5|4|5.03|4.03|4.98|3.98|0
1646835770000|2022-03-09 14:22:50|5.04|4.04|5.09|4.09|5.09|4.09|5.04|4.04|0
1646835780000|2022-03-09 14:23:00|5.1|4.1|5.16|4.16|5.16|4.16|5.1|4.1|0
1646835790000|2022-03-09 14:23:10|5.18|4.18|5.16|4.16|5.18|4.18|5.14|4.14|0
1646835800000|2022-03-09 14:23:20|5.09|4.09|5|4|5.09|4.09|5|4|0
1646835810000|2022-03-09 14:23:30|4.96|3.96|5.01|4.01|5.02|4.02|4.96|3.96|0
1646835820000|2022-03-09 14:23:40|4.99|3.99|5.01|4.01|5.04|4.04|4.99|3.99|0
1646835830000|2022-03-09 14:23:50|5.13|4.13|5.13|4.13|5.14|4.14|5.13|4.13|0
1646835840000|2022-03-09 14:24:00|5.15|4.15|5.16|4.16|5.16|4.16|5.15|4.15|0
1646835850000|2022-03-09 14:24:10|5.18|4.18|5.29|4.29|5.29|4.29|5.18|4.18|0
1646835860000|2022-03-09 14:24:20|5.26|4.26|5.29|4.29|5.3|4.3|5.26|4.26|0
1646835870000|2022-03-09 14:24:30|5.28|4.28|5.28|4.28|5.3|4.3|5.28|4.28|0
1646835880000|2022-03-09 14:24:40|5.26|4.26|5.29|4.29|5.31|4.31|5.26|4.26|0
1646835890000|2022-03-09 14:24:50|5.31|4.31|5.34|4.34|5.34|4.34|5.31|4.31|0
1646835900000|2022-03-09 14:25:00|5.35|4.35|5.43|4.43|5.45|4.45|5.35|4.35|0
1646835910000|2022-03-09 14:25:10|5.44|4.44|5.43|4.43|5.47|4.47|5.43|4.43|0
1646835920000|2022-03-09 14:25:20|5.45|4.45|5.4|4.4|5.45|4.45|5.4|4.4|0
1646835930000|2022-03-09 14:25:30|5.38|4.38|5.34|4.34|5.38|4.38|5.33|4.33|0
1646835940000|2022-03-09 14:25:40|5.36|4.36|5.38|4.38|5.38|4.38|5.34|4.34|0
1646835950000|2022-03-09 14:25:50|5.36|4.36|5.34|4.34|5.36|4.36|5.34|4.34|0
1646835960000|2022-03-09 14:26:00|5.33|4.33|5.33|4.33|5.33|4.33|5.31|4.31|0
1646835970000|2022-03-09 14:26:10|5.36|4.36|5.36|4.36|5.36|4.36|5.36|4.36|0
1646835980000|2022-03-09 14:26:20|5.34|4.34|5.34|4.34|5.34|4.34|5.34|4.34|0
1646835990000|2022-03-09 14:26:30|5.38|4.38|5.36|4.36|5.38|4.38|5.34|4.34|0
1646836000000|2022-03-09 14:26:40|5.34|4.34|5.38|4.38|5.38|4.38|5.34|4.34|0
1646836010000|2022-03-09 14:26:50|5.4|4.4|5.48|4.48|5.48|4.48|5.4|4.4|0
1646836020000|2022-03-09 14:27:00|5.43|4.43|5.42|4.42|5.47|4.47|5.42|4.42|0
1646836030000|2022-03-09 14:27:10|5.5|4.5|5.48|4.48|5.54|4.53|5.48|4.48|0
1646836040000|2022-03-09 14:27:20|5.5|4.5|5.57|4.56|5.58|4.56|5.5|4.5|0
1646836050000|2022-03-09 14:27:30|5.58|4.55|5.54|4.53|5.58|4.55|5.52|4.52|0
1646836060000|2022-03-09 14:27:40|5.52|4.52|5.47|4.47|5.52|4.52|5.47|4.47|0
1646836070000|2022-03-09 14:27:50|5.48|4.48|5.5|4.5|5.52|4.52|5.48|4.48|0
1646836080000|2022-03-09 14:28:00|5.58|4.56|5.68|4.65|5.68|4.65|5.58|4.56|0
1646836090000|2022-03-09 14:28:10|5.58|4.56|5.48|4.48|5.59|4.57|5.48|4.48|0
1646836100000|2022-03-09 14:28:20|5.49|4.49|5.33|4.33|5.49|4.49|5.33|4.33|0
1646836110000|2022-03-09 14:28:30|5.42|4.42|5.48|4.48|5.48|4.48|5.42|4.42|0
1646836120000|2022-03-09 14:28:40|5.52|4.52|5.54|4.53|5.56|4.55|5.52|4.52|0
1646836130000|2022-03-09 14:28:50|5.52|4.52|5.5|4.5|5.54|4.53|5.5|4.5|0
1646836140000|2022-03-09 14:29:00|5.48|4.48|5.51|4.51|5.51|4.51|5.48|4.48|0
1646836150000|2022-03-09 14:29:10|5.52|4.52|5.51|4.51|5.52|4.52|5.5|4.5|0
1646836160000|2022-03-09 14:29:20|5.5|4.5|5.46|4.46|5.5|4.5|5.45|4.45|0
1646836170000|2022-03-09 14:29:30|5.44|4.44|5.54|4.53|5.54|4.53|5.44|4.44|0
1646836180000|2022-03-09 14:29:40|5.55|4.54|5.53|4.52|5.55|4.54|5.49|4.49|0
1646836190000|2022-03-09 14:29:50|5.61|4.59|5.68|4.64|5.68|4.64|5.61|4.59|0
1646836200000|2022-03-09 14:30:00|5.67|4.59|5.63|4.6|5.67|4.63|5.61|4.59|0
1646836210000|2022-03-09 14:30:10|5.54|4.53|5.64|4.61|5.64|4.61|5.53|4.52|0
1646836220000|2022-03-09 14:30:20|5.72|4.68|5.71|4.67|5.72|4.68|5.64|4.61|0
1646836230000|2022-03-09 14:30:30|5.72|4.68|5.6|4.58|5.74|4.69|5.6|4.58|0
1646836240000|2022-03-09 14:30:40|5.5|4.5|5.48|4.48|5.5|4.5|5.43|4.43|0
1646836250000|2022-03-09 14:30:50|5.36|4.36|5.37|4.37|5.38|4.38|5.36|4.36|0
1646836260000|2022-03-09 14:31:00|5.45|4.45|5.27|4.27|5.45|4.45|5.27|4.27|0
1646836270000|2022-03-09 14:31:10|5.35|4.35|5.27|4.27|5.35|4.35|5.2|4.2|0
1646836280000|2022-03-09 14:31:20|5.25|4.25|5.34|4.34|5.34|4.34|5.17|4.17|0
1646836290000|2022-03-09 14:31:30|5.29|4.29|5.17|4.17|5.29|4.29|5.14|4.14|0
1646836300000|2022-03-09 14:31:40|5.18|4.18|5.05|4.05|5.19|4.19|5.05|4.05|0
1646836310000|2022-03-09 14:31:50|5.01|4.01|5.17|4.17|5.17|4.17|5.01|4.01|0
1646836320000|2022-03-09 14:32:00|5.25|4.25|5.25|4.25|5.26|4.26|5.17|4.17|0
1646836330000|2022-03-09 14:32:10|5.28|4.28|5.39|4.39|5.39|4.39|5.24|4.24|0
1646836340000|2022-03-09 14:32:20|5.46|4.46|5.44|4.44|5.52|4.51|5.43|4.43|0
1646836350000|2022-03-09 14:32:30|5.43|4.43|5.59|4.58|5.59|4.58|5.42|4.42|0
1646836360000|2022-03-09 14:32:40|5.53|4.53|5.35|4.35|5.55|4.54|5.35|4.35|0
1646836370000|2022-03-09 14:32:50|5.37|4.37|5.35|4.35|5.43|4.43|5.3|4.3|0
1646836380000|2022-03-09 14:33:00|5.37|4.37|5.45|4.45|5.53|4.53|5.36|4.36|0
1646836390000|2022-03-09 14:33:10|5.37|4.37|5.39|4.39|5.39|4.39|5.3|4.3|0
1646836400000|2022-03-09 14:33:20|5.37|4.37|5.44|4.44|5.44|4.44|5.32|4.32|0
1646836410000|2022-03-09 14:33:30|5.45|4.45|5.31|4.31|5.51|4.51|5.31|4.31|0
1646836420000|2022-03-09 14:33:40|5.32|4.32|5.15|4.15|5.37|4.37|5.12|4.12|0
1646836430000|2022-03-09 14:33:50|5.18|4.18|5.02|4.02|5.22|4.22|5.02|4.02|0
1646836440000|2022-03-09 14:34:00|5.05|4.05|5.19|4.19|5.19|4.19|5.05|4.05|0
1646836450000|2022-03-09 14:34:10|5.13|4.13|5.26|4.26|5.26|4.26|5.08|4.08|0
1646836460000|2022-03-09 14:34:20|5.32|4.32|5.45|4.45|5.45|4.45|5.25|4.25|0
1646836470000|2022-03-09 14:34:30|5.29|4.29|5.27|4.27|5.29|4.29|5.17|4.17|0
1646836480000|2022-03-09 14:34:40|5.29|4.29|5.41|4.41|5.41|4.41|5.29|4.29|0
1646836490000|2022-03-09 14:34:50|5.36|4.36|5.32|4.32|5.39|4.39|5.32|4.32|0
1646836500000|2022-03-09 14:35:00|5.25|4.25|5.34|4.34|5.37|4.37|5.25|4.25|0
1646836510000|2022-03-09 14:35:10|5.33|4.33|5.41|4.41|5.41|4.41|5.29|4.29|0
1646836520000|2022-03-09 14:35:20|5.49|4.49|5.44|4.44|5.57|4.56|5.44|4.44|0
1646836530000|2022-03-09 14:35:30|5.37|4.37|5.32|4.32|5.41|4.41|5.32|4.32|0
1646836540000|2022-03-09 14:35:40|5.37|4.37|5.37|4.37|5.44|4.44|5.37|4.37|0
1646836550000|2022-03-09 14:35:50|5.42|4.42|5.19|4.19|5.46|4.46|5.19|4.19|0
1646836560000|2022-03-09 14:36:00|5.22|4.22|5.2|4.2|5.23|4.23|5.07|4.07|0
1646836570000|2022-03-09 14:36:10|5.16|4.16|5.23|4.23|5.23|4.23|5.1|4.1|0
1646836580000|2022-03-09 14:36:20|5.22|4.22|5.1|4.1|5.28|4.28|5.1|4.1|0
1646836590000|2022-03-09 14:36:30|5.17|4.17|5.02|4.02|5.17|4.17|5.02|4.02|0
1646836600000|2022-03-09 14:36:40|5.09|4.09|5.05|4.05|5.09|4.09|5.02|4.02|0
1646836610000|2022-03-09 14:36:50|5.08|4.08|4.96|3.96|5.1|4.1|4.96|3.96|0
1646836620000|2022-03-09 14:37:00|4.81|3.81|4.83|3.83|4.88|3.88|4.75|3.75|0
1646836630000|2022-03-09 14:37:10|4.81|3.81|5.01|4.01|5.1|4.1|4.81|3.81|0
1646836640000|2022-03-09 14:37:20|5|4|5.09|4.09|5.12|4.12|5|4|0
1646836650000|2022-03-09 14:37:30|5.02|4.02|5.03|4.03|5.08|4.08|5.01|4.01|0
1646836660000|2022-03-09 14:37:40|5.05|4.05|5.05|4.05|5.1|4.1|5.04|4.04|0
1646836670000|2022-03-09 14:37:50|5.02|4.02|5.15|4.15|5.15|4.15|5.02|4.02|0
1646836680000|2022-03-09 14:38:00|5.25|4.25|5.39|4.39|5.39|4.39|5.18|4.18|0
1646836690000|2022-03-09 14:38:10|5.35|4.35|5.21|4.21|5.39|4.39|5.21|4.21|0
1646836700000|2022-03-09 14:38:20|5.24|4.24|5.44|4.44|5.46|4.46|5.24|4.24|0
1646836710000|2022-03-09 14:38:30|5.42|4.42|5.42|4.42|5.46|4.46|5.4|4.4|0
1646836720000|2022-03-09 14:38:40|5.46|4.46|5.42|4.42|5.5|4.5|5.41|4.41|0
1646836730000|2022-03-09 14:38:50|5.4|4.4|5.35|4.35|5.43|4.43|5.33|4.33|0
1646836740000|2022-03-09 14:39:00|5.3|4.3|5.32|4.32|5.32|4.32|5.27|4.27|0
1646836750000|2022-03-09 14:39:10|5.25|4.25|5.44|4.44|5.46|4.46|5.25|4.25|0
1646836760000|2022-03-09 14:39:20|5.46|4.46|5.47|4.47|5.53|4.52|5.46|4.46|0
1646836770000|2022-03-09 14:39:30|5.49|4.49|5.44|4.44|5.53|4.52|5.44|4.44|0
1646836780000|2022-03-09 14:39:40|5.37|4.37|5.3|4.3|5.39|4.39|5.3|4.3|0
1646836790000|2022-03-09 14:39:50|5.35|4.35|5.42|4.42|5.42|4.42|5.3|4.3|0
1646836800000|2022-03-09 14:40:00|5.44|4.44|5.49|4.49|5.49|4.49|5.4|4.4|0
1646836810000|2022-03-09 14:40:10|5.44|4.44|5.3|4.3|5.44|4.44|5.3|4.3|0
1646836820000|2022-03-09 14:40:20|5.36|4.36|5.38|4.38|5.46|4.46|5.36|4.36|0
1646836830000|2022-03-09 14:40:30|5.32|4.32|5.33|4.33|5.42|4.42|5.32|4.32|0
1646836840000|2022-03-09 14:40:40|5.37|4.37|5.42|4.42|5.42|4.42|5.34|4.34|0
1646836850000|2022-03-09 14:40:50|5.35|4.35|5.16|4.16|5.35|4.35|5.16|4.16|0
1646836860000|2022-03-09 14:41:00|5.23|4.23|5.08|4.08|5.25|4.25|5.08|4.08|0
1646836870000|2022-03-09 14:41:10|5.15|4.15|5.18|4.18|5.19|4.19|5.08|4.08|0
1646836880000|2022-03-09 14:41:20|5.23|4.23|5.31|4.31|5.31|4.31|5.18|4.18|0
1646836890000|2022-03-09 14:41:30|5.3|4.3|5.28|4.28|5.3|4.3|5.26|4.26|0
1646836900000|2022-03-09 14:41:40|5.3|4.3|5.35|4.35|5.37|4.37|5.3|4.3|0
1646836910000|2022-03-09 14:41:50|5.36|4.36|5.37|4.37|5.37|4.37|5.31|4.31|0
1646836920000|2022-03-09 14:42:00|5.4|4.4|5.33|4.33|5.4|4.4|5.31|4.31|0
1646836930000|2022-03-09 14:42:10|5.21|4.21|5.28|4.28|5.3|4.3|5.21|4.21|0
1646836940000|2022-03-09 14:42:20|5.4|4.4|5.62|4.6|5.62|4.6|5.4|4.4|0
1646836950000|2022-03-09 14:42:30|5.85|4.78|5.93|4.85|5.93|4.85|5.85|4.78|0
1646836960000|2022-03-09 14:42:40|5.84|4.77|5.89|4.82|5.89|4.82|5.84|4.77|0
1646836970000|2022-03-09 14:42:50|5.98|4.89|5.98|4.89|6.01|4.92|5.97|4.88|0
1646836980000|2022-03-09 14:43:00|6.06|4.96|5.78|4.73|6.06|4.96|5.77|4.72|0
1646836990000|2022-03-09 14:43:10|5.76|4.72|5.63|4.61|5.76|4.72|5.63|4.61|0
1646837000000|2022-03-09 14:43:20|5.6|4.58|5.68|4.65|5.68|4.65|5.6|4.58|0
1646837010000|2022-03-09 14:43:30|5.72|4.68|5.68|4.65|5.76|4.72|5.68|4.65|0
1646837020000|2022-03-09 14:43:40|5.66|4.63|5.59|4.58|5.66|4.63|5.52|4.52|0
1646837030000|2022-03-09 14:43:50|5.52|4.52|5.24|4.24|5.52|4.52|5.23|4.23|0
1646837040000|2022-03-09 14:44:00|5.11|4.11|5.1|4.1|5.19|4.19|5.06|4.06|0
1646837050000|2022-03-09 14:44:10|5.18|4.18|5.22|4.22|5.27|4.27|5.06|4.06|0
1646837060000|2022-03-09 14:44:20|5.18|4.18|5.21|4.21|5.21|4.21|5.14|4.14|0
1646837070000|2022-03-09 14:44:30|5.13|4.13|5.28|4.28|5.28|4.28|5.13|4.13|0
1646837080000|2022-03-09 14:44:40|5.26|4.26|5.23|4.23|5.26|4.26|5.19|4.19|0
1646837090000|2022-03-09 14:44:50|5.33|4.33|5.09|4.09|5.33|4.33|5.09|4.09|0
1646837100000|2022-03-09 14:45:00|5.24|4.24|5.22|4.22|5.29|4.29|5.22|4.22|0
1646837110000|2022-03-09 14:45:10|5.29|4.29|5.4|4.4|5.4|4.4|5.29|4.29|0
1646837120000|2022-03-09 14:45:20|5.38|4.38|5.43|4.43|5.47|4.47|5.38|4.38|0
1646837130000|2022-03-09 14:45:30|5.49|4.49|5.33|4.33|5.49|4.49|5.31|4.31|0
1646837140000|2022-03-09 14:45:40|5.36|4.36|5.4|4.4|5.4|4.4|5.35|4.35|0
1646837150000|2022-03-09 14:45:50|5.35|4.35|5.29|4.29|5.35|4.35|5.29|4.29|0
1646837160000|2022-03-09 14:46:00|5.35|4.35|5.24|4.24|5.35|4.35|5.24|4.24|0
1646837170000|2022-03-09 14:46:10|5.33|4.33|5.38|4.38|5.38|4.38|5.29|4.29|0
1646837180000|2022-03-09 14:46:20|5.36|4.36|5.22|4.22|5.36|4.36|5.22|4.22|0
1646837190000|2022-03-09 14:46:30|5.23|4.23|5.36|4.36|5.36|4.36|5.23|4.23|0
1646837200000|2022-03-09 14:46:40|5.28|4.28|5.21|4.21|5.28|4.28|5.21|4.21|0
1646837210000|2022-03-09 14:46:50|5.22|4.22|5.36|4.36|5.36|4.36|5.22|4.22|0
1646837220000|2022-03-09 14:47:00|5.28|4.28|5.39|4.39|5.39|4.39|5.28|4.28|0
1646837230000|2022-03-09 14:47:10|5.4|4.4|5.46|4.46|5.46|4.46|5.4|4.4|0
1646837240000|2022-03-09 14:47:20|5.43|4.43|5.38|4.38|5.45|4.45|5.38|4.38|0
1646837250000|2022-03-09 14:47:30|5.34|4.34|5.47|4.47|5.47|4.47|5.34|4.34|0
1646837260000|2022-03-09 14:47:40|5.45|4.45|5.41|4.41|5.45|4.45|5.38|4.38|0
1646837270000|2022-03-09 14:47:50|5.45|4.45|5.47|4.47|5.47|4.47|5.43|4.43|0
1646837280000|2022-03-09 14:48:00|5.48|4.48|5.64|4.61|5.64|4.61|5.48|4.48|0
1646837290000|2022-03-09 14:48:10|5.66|4.63|5.55|4.54|5.66|4.63|5.55|4.54|0
1646837300000|2022-03-09 14:48:20|5.51|4.51|5.31|4.31|5.51|4.51|5.31|4.31|0
1646837310000|2022-03-09 14:48:30|5.29|4.29|5.24|4.24|5.31|4.31|5.24|4.24|0
1646837320000|2022-03-09 14:48:40|5.2|4.2|5.24|4.24|5.24|4.24|5.16|4.16|0
1646837330000|2022-03-09 14:48:50|5.21|4.21|5.02|4.02|5.21|4.21|5.02|4.02|0
1646837340000|2022-03-09 14:49:00|5|4|5.16|4.16|5.16|4.16|5|4|0
1646837350000|2022-03-09 14:49:10|5.11|4.11|5.21|4.21|5.21|4.21|5.11|4.11|0
1646837360000|2022-03-09 14:49:20|5.26|4.26|5.34|4.34|5.39|4.39|5.26|4.26|0
1646837370000|2022-03-09 14:49:30|5.31|4.31|5.62|4.6|5.62|4.6|5.31|4.31|0
1646837380000|2022-03-09 14:49:40|5.48|4.48|5.45|4.45|5.5|4.5|5.36|4.36|0
1646837390000|2022-03-09 14:49:50|5.48|4.48|5.45|4.45|5.5|4.5|5.45|4.45|0
1646837400000|2022-03-09 14:50:00|5.49|4.49|5.36|4.36|5.5|4.5|5.35|4.35|0
1646837410000|2022-03-09 14:50:10|5.35|4.35|5.42|4.42|5.42|4.42|5.31|4.31|0
1646837420000|2022-03-09 14:50:20|5.44|4.44|5.56|4.55|5.56|4.55|5.44|4.44|0
1646837430000|2022-03-09 14:50:30|5.58|4.57|5.52|4.52|5.58|4.57|5.52|4.52|0
1646837440000|2022-03-09 14:50:40|5.5|4.5|5.43|4.43|5.5|4.5|5.38|4.38|0
1646837450000|2022-03-09 14:50:50|5.44|4.44|5.5|4.5|5.59|4.57|5.44|4.44|0
1646837460000|2022-03-09 14:51:00|5.54|4.53|5.48|4.48|5.54|4.53|5.45|4.45|0
1646837470000|2022-03-09 14:51:10|5.45|4.45|5.45|4.45|5.47|4.47|5.4|4.4|0
1646837480000|2022-03-09 14:51:20|5.47|4.47|5.24|4.24|5.47|4.47|5.24|4.24|0
1646837490000|2022-03-09 14:51:30|5.29|4.29|5.16|4.16|5.29|4.29|5.16|4.16|0
1646837500000|2022-03-09 14:51:40|5.11|4.11|5.06|4.06|5.13|4.13|5.01|4.01|0
1646837510000|2022-03-09 14:51:50|5.05|4.05|5.03|4.03|5.05|4.05|4.96|3.96|0
1646837520000|2022-03-09 14:52:00|5.01|4.01|4.76|3.76|5.01|4.01|4.76|3.76|0
1646837530000|2022-03-09 14:52:10|4.77|3.77|4.76|3.76|4.77|3.77|4.71|3.71|0
1646837540000|2022-03-09 14:52:20|4.73|3.73|4.64|3.64|4.73|3.73|4.64|3.64|0
1646837550000|2022-03-09 14:52:30|4.67|3.67|4.64|3.64|4.73|3.73|4.61|3.61|0
1646837560000|2022-03-09 14:52:40|4.65|3.65|4.76|3.76|4.76|3.76|4.64|3.64|0
1646837570000|2022-03-09 14:52:50|4.74|3.74|4.66|3.66|4.74|3.74|4.66|3.66|0
1646837580000|2022-03-09 14:53:00|4.67|3.67|4.64|3.64|4.67|3.67|4.58|3.58|0
1646837590000|2022-03-09 14:53:10|4.59|3.59|4.58|3.58|4.59|3.59|4.55|3.55|0
1646837600000|2022-03-09 14:53:20|4.62|3.62|4.52|3.52|4.62|3.62|4.47|3.47|0
1646837610000|2022-03-09 14:53:30|4.46|3.46|4.36|3.36|4.46|3.46|4.33|3.33|0
1646837620000|2022-03-09 14:53:40|4.38|3.38|4.42|3.42|4.43|3.43|4.37|3.37|0
1646837630000|2022-03-09 14:53:50|4.37|3.37|4.43|3.43|4.46|3.46|4.37|3.37|0
1646837640000|2022-03-09 14:54:00|4.41|3.41|4.5|3.5|4.5|3.5|4.41|3.41|0
1646837650000|2022-03-09 14:54:10|4.52|3.52|4.56|3.56|4.56|3.56|4.46|3.46|0
1646837660000|2022-03-09 14:54:20|4.57|3.57|4.52|3.52|4.57|3.57|4.52|3.52|0
1646837670000|2022-03-09 14:54:30|4.54|3.54|4.59|3.59|4.59|3.59|4.5|3.5|0
1646837680000|2022-03-09 14:54:40|4.58|3.58|4.57|3.57|4.59|3.59|4.57|3.57|0
1646837690000|2022-03-09 14:54:50|4.59|3.59|4.58|3.58|4.61|3.61|4.56|3.56|0
1646837700000|2022-03-09 14:55:00|4.56|3.56|4.46|3.46|4.56|3.56|4.46|3.46|0
1646837710000|2022-03-09 14:55:10|4.52|3.52|4.62|3.62|4.62|3.62|4.52|3.52|0
1646837720000|2022-03-09 14:55:20|4.59|3.59|4.71|3.71|4.71|3.71|4.59|3.59|0
1646837730000|2022-03-09 14:55:30|4.73|3.73|4.7|3.7|4.73|3.73|4.65|3.65|0
1646837740000|2022-03-09 14:55:40|4.68|3.68|4.73|3.73|4.76|3.76|4.68|3.68|0
1646837750000|2022-03-09 14:55:50|4.65|3.65|4.55|3.55|4.65|3.65|4.54|3.54|0
1646837760000|2022-03-09 14:56:00|4.62|3.62|4.62|3.62|4.66|3.66|4.62|3.62|0
1646837770000|2022-03-09 14:56:10|4.69|3.69|4.73|3.73|4.74|3.74|4.66|3.66|0
1646837780000|2022-03-09 14:56:20|4.72|3.72|4.77|3.77|4.81|3.81|4.72|3.72|0
1646837790000|2022-03-09 14:56:30|4.74|3.74|4.76|3.76|4.79|3.79|4.73|3.73|0
1646837800000|2022-03-09 14:56:40|4.74|3.74|4.85|3.85|4.86|3.86|4.74|3.74|0
1646837810000|2022-03-09 14:56:50|4.81|3.81|4.8|3.8|4.85|3.85|4.8|3.8|0
1646837820000|2022-03-09 14:57:00|4.79|3.79|4.9|3.9|4.9|3.9|4.76|3.76|0
1646837830000|2022-03-09 14:57:10|4.93|3.93|5.02|4.02|5.02|4.02|4.93|3.93|0
1646837840000|2022-03-09 14:57:20|5.14|4.14|5.14|4.14|5.19|4.19|5.12|4.12|0
1646837850000|2022-03-09 14:57:30|5.15|4.15|5.11|4.11|5.19|4.19|5.11|4.11|0
1646837860000|2022-03-09 14:57:40|5.14|4.14|5.07|4.07|5.14|4.14|5.07|4.07|0
1646837870000|2022-03-09 14:57:50|5.09|4.09|5.01|4.01|5.09|4.09|5.01|4.01|0
1646837880000|2022-03-09 14:58:00|4.96|3.96|4.97|3.97|4.97|3.97|4.91|3.91|0
1646837890000|2022-03-09 14:58:10|4.96|3.96|5.02|4.02|5.04|4.04|4.94|3.94|0
1646837900000|2022-03-09 14:58:20|4.99|3.99|4.98|3.98|4.99|3.99|4.96|3.96|0
1646837910000|2022-03-09 14:58:30|4.99|3.99|4.88|3.88|5|4|4.88|3.88|0
1646837920000|2022-03-09 14:58:40|4.92|3.92|4.91|3.91|4.96|3.96|4.91|3.91|0
1646837930000|2022-03-09 14:58:50|4.93|3.93|4.97|3.97|4.97|3.97|4.92|3.92|0
1646837940000|2022-03-09 14:59:00|4.96|3.96|4.96|3.96|4.99|3.99|4.96|3.96|0
1646837950000|2022-03-09 14:59:10|4.94|3.94|4.95|3.95|4.96|3.96|4.91|3.91|0
1646837960000|2022-03-09 14:59:20|4.96|3.96|4.96|3.96|4.99|3.99|4.96|3.96|0
1646837970000|2022-03-09 14:59:30|4.99|3.99|4.87|3.87|4.99|3.99|4.87|3.87|0
1646837980000|2022-03-09 14:59:40|4.92|3.92|5.01|4.01|5.02|4.02|4.89|3.89|0
1646837990000|2022-03-09 14:59:50|5.08|4.08|5.04|4.04|5.11|4.11|5.04|4.04|0
1646838000000|2022-03-09 15:00:00|5.17|4.17|5.2|4.2|5.2|4.2|5.13|4.13|0
1646838010000|2022-03-09 15:00:10|5.19|4.19|5.12|4.12|5.19|4.19|5.02|4.02|0
1646838020000|2022-03-09 15:00:20|5.1|4.1|5.06|4.06|5.15|4.15|5.06|4.06|0
1646838030000|2022-03-09 15:00:30|5.04|4.04|5.04|4.04|5.04|4.04|5|4|0
1646838040000|2022-03-09 15:00:40|4.97|3.97|5.09|4.09|5.1|4.1|4.97|3.97|0
1646838050000|2022-03-09 15:00:50|5.12|4.12|5.14|4.14|5.19|4.19|5.12|4.12|0
1646838060000|2022-03-09 15:01:00|5.18|4.18|5.25|4.25|5.25|4.25|5.15|4.15|0
1646838070000|2022-03-09 15:01:10|5.27|4.27|5.44|4.44|5.44|4.44|5.25|4.25|0
1646838080000|2022-03-09 15:01:20|5.42|4.42|5.42|4.42|5.46|4.46|5.41|4.41|0
1646838090000|2022-03-09 15:01:30|5.44|4.44|5.51|4.51|5.55|4.54|5.44|4.44|0
1646838100000|2022-03-09 15:01:40|5.49|4.49|5.53|4.53|5.57|4.56|5.49|4.49|0
1646838110000|2022-03-09 15:01:50|5.55|4.54|5.61|4.59|5.67|4.64|5.53|4.53|0
1646838120000|2022-03-09 15:02:00|5.65|4.62|5.71|4.67|5.74|4.69|5.65|4.62|0
1646838130000|2022-03-09 15:02:10|5.73|4.69|5.69|4.65|5.75|4.7|5.69|4.65|0
1646838140000|2022-03-09 15:02:20|5.65|4.62|5.95|4.87|5.95|4.87|5.65|4.62|0
1646838150000|2022-03-09 15:02:30|5.96|4.88|6.08|4.97|6.16|5.04|5.96|4.88|0
1646838160000|2022-03-09 15:02:40|6.1|4.99|6.18|5.06|6.18|5.06|6.06|4.96|0
1646838170000|2022-03-09 15:02:50|6.34|5.19|6.33|5.18|6.44|5.27|6.33|5.18|0
1646838180000|2022-03-09 15:03:00|6.36|5.2|6.52|5.34|6.52|5.34|6.3|5.16|0
1646838190000|2022-03-09 15:03:10|6.49|5.31|6.47|5.29|6.56|5.36|6.47|5.29|0
1646838200000|2022-03-09 15:03:20|6.51|5.33|6.53|5.34|6.58|5.38|6.49|5.31|0
1646838210000|2022-03-09 15:03:30|6.45|5.28|6.4|5.24|6.55|5.36|6.4|5.24|0
1646838220000|2022-03-09 15:03:40|6.38|5.22|6.25|5.11|6.38|5.22|6.2|5.08|0
1646838230000|2022-03-09 15:03:50|6.27|5.13|6.25|5.11|6.28|5.14|6.24|5.1|0
1646838240000|2022-03-09 15:04:00|6.23|5.09|6.22|5.09|6.27|5.13|6.19|5.07|0
1646838250000|2022-03-09 15:04:10|6.2|5.08|6.03|4.94|6.22|5.09|6.03|4.94|0
1646838260000|2022-03-09 15:04:20|5.98|4.89|6.16|5.04|6.16|5.04|5.97|4.89|0
1646838270000|2022-03-09 15:04:30|6.18|5.06|6.12|5.01|6.29|5.15|6.12|5.01|0
1646838280000|2022-03-09 15:04:40|6.15|5.03|6.27|5.13|6.27|5.13|6.15|5.03|0
1646838290000|2022-03-09 15:04:50|6.25|5.11|6.18|5.06|6.25|5.11|6.1|4.99|0
1646838300000|2022-03-09 15:05:00|6.17|5.05|6.19|5.07|6.19|5.07|6.14|5.02|0
1646838310000|2022-03-09 15:05:10|6.16|5.04|6.06|4.96|6.16|5.04|6.01|4.92|0
1646838320000|2022-03-09 15:05:20|6.05|4.95|6.01|4.92|6.05|4.95|5.92|4.84|0
1646838330000|2022-03-09 15:05:30|6.04|4.94|6.1|4.99|6.15|5.03|6.04|4.94|0
1646838340000|2022-03-09 15:05:40|6.14|5.02|6.18|5.06|6.18|5.06|6.05|4.95|0
1646838350000|2022-03-09 15:05:50|6.17|5.05|6.07|4.97|6.17|5.05|6.07|4.97|0
1646838360000|2022-03-09 15:06:00|6.05|4.95|6.24|5.11|6.24|5.11|6.05|4.95|0
1646838370000|2022-03-09 15:06:10|6.22|5.09|6.18|5.06|6.27|5.13|6.18|5.06|0
1646838380000|2022-03-09 15:06:20|6.13|5.01|6.07|4.97|6.13|5.01|6.07|4.97|0
1646838390000|2022-03-09 15:06:30|6.04|4.94|6.05|4.95|6.05|4.95|6.03|4.93|0
1646838400000|2022-03-09 15:06:40|5.97|4.88|6.03|4.93|6.06|4.96|5.97|4.88|0
1646838410000|2022-03-09 15:06:50|5.99|4.9|5.93|4.85|5.99|4.9|5.89|4.82|0
1646838420000|2022-03-09 15:07:00|5.95|4.87|6.03|4.93|6.03|4.93|5.95|4.87|0
1646838430000|2022-03-09 15:07:10|6|4.91|5.99|4.9|6.01|4.92|5.97|4.88|0
1646838440000|2022-03-09 15:07:20|6.01|4.92|6.18|5.06|6.18|5.06|6.01|4.92|0
1646838450000|2022-03-09 15:07:30|6.17|5.05|6.1|4.99|6.18|5.06|6.1|4.99|0
1646838460000|2022-03-09 15:07:40|6.16|5.04|6.19|5.06|6.19|5.06|6.15|5.03|0
1646838470000|2022-03-09 15:07:50|6.16|5.04|6.14|5.02|6.16|5.04|6.11|5|0
1646838480000|2022-03-09 15:08:00|6.11|5|5.88|4.81|6.11|5|5.88|4.81|0
1646838490000|2022-03-09 15:08:10|5.95|4.87|5.95|4.87|5.95|4.87|5.88|4.81|0
1646838500000|2022-03-09 15:08:20|5.96|4.9|6.03|4.93|6.03|4.93|5.96|4.9|0
1646838510000|2022-03-09 15:08:30|5.98|4.89|6.03|4.93|6.03|4.93|5.98|4.89|0
1646838520000|2022-03-09 15:08:40|6.05|4.95|6.26|5.12|6.26|5.12|6.05|4.95|0
1646838530000|2022-03-09 15:08:50|6.21|5.08|6.4|5.24|6.4|5.24|6.21|5.08|0
1646838540000|2022-03-09 15:09:00|6.35|5.2|6.09|4.98|6.35|5.2|6.09|4.98|0
1646838550000|2022-03-09 15:09:10|6.11|5|6.13|5.02|6.13|5.02|6.11|5|0
1646838560000|2022-03-09 15:09:20|6.23|5.1|6.18|5.05|6.23|5.1|6.18|5.05|0
1646838570000|2022-03-09 15:09:30|6.16|5.04|6.24|5.11|6.24|5.11|6.11|5|0
1646838580000|2022-03-09 15:09:40|6.29|5.15|6.24|5.11|6.29|5.15|6.24|5.11|0
1646838590000|2022-03-09 15:09:50|6.22|5.09|6.17|5.04|6.27|5.13|6.17|5.04|0
1646838600000|2022-03-09 15:10:00|6.13|5.02|6.22|5.09|6.31|5.16|6.13|5.02|0
1646838610000|2022-03-09 15:10:10|6.2|5.07|6.11|5|6.22|5.09|6.11|5|0
1646838620000|2022-03-09 15:10:20|6.05|4.95|6.14|5.03|6.15|5.04|6.05|4.95|0
1646838630000|2022-03-09 15:10:30|6.15|5.04|6.2|5.07|6.24|5.11|6.15|5.04|0
1646838640000|2022-03-09 15:10:40|6.24|5.11|6.26|5.12|6.28|5.14|6.24|5.11|0
1646838650000|2022-03-09 15:10:50|6.3|5.16|6.22|5.09|6.3|5.16|6.2|5.07|0
1646838660000|2022-03-09 15:11:00|6.15|5.03|6.22|5.09|6.22|5.09|6.13|5.02|0
1646838670000|2022-03-09 15:11:10|6.17|5.05|6.11|5|6.17|5.05|6.11|5|0
1646838680000|2022-03-09 15:11:20|6.05|4.95|6.12|5.01|6.12|5.01|6.05|4.95|0
1646838690000|2022-03-09 15:11:30|6.15|5.03|6.2|5.07|6.21|5.08|6.15|5.03|0
1646838700000|2022-03-09 15:11:40|6.17|5.05|6.09|4.98|6.17|5.05|6.09|4.98|0
1646838710000|2022-03-09 15:11:50|6.06|4.96|6.09|4.98|6.11|5|6.01|4.91|0
1646838720000|2022-03-09 15:12:00|6.15|5.03|6.24|5.1|6.24|5.1|6.15|5.03|0
1646838730000|2022-03-09 15:12:10|6.16|5.04|6.14|5.02|6.18|5.06|6.14|5.02|0
1646838740000|2022-03-09 15:12:20|6.25|5.11|5.9|4.83|6.26|5.12|5.88|4.81|0
1646838750000|2022-03-09 15:12:30|5.82|4.76|5.79|4.74|5.82|4.76|5.74|4.7|0
1646838760000|2022-03-09 15:12:40|5.77|4.72|5.89|4.82|5.92|4.84|5.77|4.72|0
1646838770000|2022-03-09 15:12:50|5.92|4.84|5.73|4.69|5.92|4.84|5.73|4.69|0
1646838780000|2022-03-09 15:13:00|5.71|4.67|5.84|4.77|5.84|4.77|5.71|4.67|0
1646838790000|2022-03-09 15:13:10|5.8|4.75|5.79|4.74|5.87|4.8|5.75|4.71|0
1646838800000|2022-03-09 15:13:20|5.85|4.78|5.85|4.78|5.88|4.81|5.85|4.78|0
1646838810000|2022-03-09 15:13:30|5.84|4.77|5.84|4.77|5.84|4.77|5.8|4.75|0
1646838820000|2022-03-09 15:13:40|5.75|4.71|5.83|4.77|5.83|4.77|5.75|4.71|0
1646838830000|2022-03-09 15:13:50|5.92|4.84|5.79|4.74|5.92|4.84|5.78|4.73|0
1646838840000|2022-03-09 15:14:00|5.83|4.77|5.81|4.76|5.83|4.77|5.73|4.69|0
1646838850000|2022-03-09 15:14:10|5.83|4.77|5.83|4.77|5.91|4.83|5.83|4.77|0
1646838860000|2022-03-09 15:14:20|5.8|4.75|5.88|4.81|5.88|4.81|5.8|4.75|0
1646838870000|2022-03-09 15:14:30|5.81|4.76|5.77|4.72|5.81|4.76|5.77|4.72|0
1646838880000|2022-03-09 15:14:40|5.83|4.77|5.83|4.77|5.83|4.77|5.81|4.76|0
1646838890000|2022-03-09 15:14:50|5.79|4.74|5.86|4.8|5.86|4.8|5.79|4.74|0
1646838900000|2022-03-09 15:15:00|5.9|4.82|6.15|5.03|6.17|5.05|5.9|4.82|0
1646838910000|2022-03-09 15:15:10|6.17|5.05|6.32|5.17|6.39|5.23|6.17|5.05|0
1646838920000|2022-03-09 15:15:20|5.98|4.89|5.9|4.82|5.98|4.89|5.83|4.77|0
1646838930000|2022-03-09 15:15:30|5.79|4.74|5.4|4.4|5.79|4.74|5.4|4.4|0
1646838940000|2022-03-09 15:15:40|5.44|4.44|5.25|4.25|5.44|4.44|5.25|4.25|0
1646838950000|2022-03-09 15:15:50|5.26|4.26|5.32|4.32|5.39|4.39|5.26|4.26|0
1646838960000|2022-03-09 15:16:00|5.3|4.3|5.3|4.3|5.33|4.33|5.26|4.26|0
1646838970000|2022-03-09 15:16:10|5.33|4.33|5.33|4.33|5.33|4.33|5.21|4.21|0
1646838980000|2022-03-09 15:16:20|5.39|4.39|5.37|4.37|5.39|4.39|5.33|4.33|0
1646838990000|2022-03-09 15:16:30|5.39|4.39|5.39|4.39|5.4|4.4|5.39|4.39|0
1646839000000|2022-03-09 15:16:40|5.32|4.32|5.21|4.21|5.32|4.32|5.21|4.21|0
1646839010000|2022-03-09 15:16:50|5.26|4.26|5.28|4.28|5.3|4.3|5.26|4.26|0
1646839020000|2022-03-09 15:17:00|5.26|4.26|5.33|4.33|5.33|4.33|5.26|4.26|0
1646839030000|2022-03-09 15:17:10|5.31|4.31|5.33|4.33|5.33|4.33|5.28|4.28|0
1646839040000|2022-03-09 15:17:20|5.32|4.32|5.21|4.21|5.32|4.32|5.21|4.21|0
1646839050000|2022-03-09 15:17:30|5.26|4.26|5.3|4.3|5.31|4.31|5.26|4.26|0
1646839060000|2022-03-09 15:17:40|5.31|4.31|5.34|4.34|5.35|4.35|5.3|4.3|0
1646839070000|2022-03-09 15:17:50|5.35|4.35|5.57|4.56|5.59|4.57|5.35|4.35|0
1646839080000|2022-03-09 15:18:00|5.65|4.62|5.87|4.8|5.87|4.8|5.65|4.62|0
1646839090000|2022-03-09 15:18:10|5.88|4.81|6.18|5.06|6.18|5.06|5.88|4.81|0
1646839100000|2022-03-09 15:18:20|6.21|5.08|6.17|5.05|6.21|5.08|6.13|5.01|0
1646839110000|2022-03-09 15:18:30|6.19|5.06|6.16|5.04|6.21|5.08|6.16|5.04|0
1646839120000|2022-03-09 15:18:40|5.81|4.75|5.87|4.8|5.88|4.81|5.81|4.75|0
1646839130000|2022-03-09 15:18:50|5.91|4.84|5.93|4.85|5.94|4.86|5.91|4.84|0
1646839140000|2022-03-09 15:19:00|6|4.91|6.06|4.96|6.06|4.96|5.98|4.89|0
1646839150000|2022-03-09 15:19:10|6.08|4.98|5.89|4.82|6.08|4.98|5.89|4.82|0
1646839160000|2022-03-09 15:19:20|5.85|4.79|5.63|4.6|5.85|4.79|5.63|4.6|0
1646839170000|2022-03-09 15:19:30|5.67|4.64|5.69|4.65|5.71|4.67|5.64|4.61|0
1646839180000|2022-03-09 15:19:40|5.61|4.59|5.68|4.64|5.71|4.67|5.61|4.59|0
1646839190000|2022-03-09 15:19:50|5.71|4.67|5.67|4.64|5.71|4.67|5.67|4.64|0
1646839200000|2022-03-09 15:20:00|5.63|4.6|5.67|4.64|5.67|4.64|5.61|4.59|0
1646839210000|2022-03-09 15:20:10|5.65|4.62|5.71|4.67|5.71|4.67|5.61|4.59|0
1646839220000|2022-03-09 15:20:20|5.7|4.66|5.71|4.67|5.71|4.67|5.69|4.65|0
1646839230000|2022-03-09 15:20:30|5.74|4.69|6.11|5|6.11|5|5.74|4.69|0
1646839240000|2022-03-09 15:20:40|5.8|4.74|5.78|4.73|5.8|4.74|5.78|4.73|0
1646839250000|2022-03-09 15:20:50|5.81|4.75|5.76|4.71|5.81|4.75|5.75|4.7|0
1646839260000|2022-03-09 15:21:00|5.68|4.64|5.64|4.61|5.74|4.69|5.55|4.54|0
1646839270000|2022-03-09 15:21:10|5.68|4.64|5.63|4.61|5.68|4.64|5.63|4.61|0
1646839280000|2022-03-09 15:21:20|5.73|4.68|5.78|4.73|5.8|4.74|5.73|4.68|0
1646839290000|2022-03-09 15:21:30|5.8|4.74|5.86|4.79|5.86|4.79|5.77|4.72|0
1646839300000|2022-03-09 15:21:40|5.88|4.81|5.89|4.82|5.89|4.82|5.84|4.78|0
1646839310000|2022-03-09 15:21:50|5.94|4.86|5.84|4.78|5.94|4.86|5.84|4.78|0
1646839320000|2022-03-09 15:22:00|5.86|4.79|5.74|4.69|5.86|4.79|5.74|4.69|0
1646839330000|2022-03-09 15:22:10|5.58|4.57|5.76|4.72|5.8|4.74|5.58|4.57|0
1646839340000|2022-03-09 15:22:20|5.78|4.73|5.83|4.77|5.84|4.78|5.78|4.73|0
1646839350000|2022-03-09 15:22:30|5.73|4.69|5.88|4.81|5.88|4.81|5.73|4.69|0
1646839360000|2022-03-09 15:22:40|5.86|4.79|5.89|4.82|5.9|4.83|5.85|4.78|0
1646839370000|2022-03-09 15:22:50|5.86|4.79|5.89|4.82|5.89|4.82|5.86|4.79|0
1646839380000|2022-03-09 15:23:00|5.94|4.86|5.98|4.89|5.98|4.89|5.86|4.79|0
1646839390000|2022-03-09 15:23:10|5.97|4.88|5.92|4.84|5.98|4.89|5.92|4.84|0
1646839400000|2022-03-09 15:23:20|5.96|4.88|5.96|4.88|5.96|4.88|5.93|4.85|0
1646839410000|2022-03-09 15:23:30|5.88|4.81|5.9|4.83|5.9|4.83|5.82|4.76|0
1646839420000|2022-03-09 15:23:40|5.82|4.76|5.86|4.79|5.86|4.79|5.78|4.73|0
1646839430000|2022-03-09 15:23:50|5.84|4.77|5.9|4.83|5.9|4.83|5.84|4.77|0
1646839440000|2022-03-09 15:24:00|5.92|4.84|5.92|4.84|5.96|4.88|5.92|4.84|0
1646839450000|2022-03-09 15:24:10|5.94|4.86|5.89|4.82|5.94|4.86|5.85|4.78|0
1646839460000|2022-03-09 15:24:20|5.92|4.84|5.88|4.81|5.92|4.84|5.86|4.79|0
1646839470000|2022-03-09 15:24:30|5.95|4.87|6.02|4.93|6.02|4.93|5.95|4.87|0
1646839480000|2022-03-09 15:24:40|6.09|4.98|6.13|5.02|6.13|5.02|6.09|4.98|0
1646839490000|2022-03-09 15:24:50|6.15|5.01|6.13|5.01|6.15|5.03|6.13|5.01|0
1646839500000|2022-03-09 15:25:00|6.09|4.98|6.15|5.03|6.15|5.03|6.02|4.93|0
1646839510000|2022-03-09 15:25:10|6.17|5.05|6.04|4.94|6.18|5.06|6.04|4.94|0
1646839520000|2022-03-09 15:25:20|6.05|4.95|6|4.91|6.05|4.95|5.94|4.86|0
1646839530000|2022-03-09 15:25:30|5.94|4.86|5.92|4.84|5.98|4.89|5.92|4.84|0
1646839540000|2022-03-09 15:25:40|5.86|4.8|5.71|4.67|5.86|4.8|5.71|4.67|0
1646839550000|2022-03-09 15:25:50|5.75|4.71|5.78|4.73|5.82|4.76|5.75|4.71|0
1646839560000|2022-03-09 15:26:00|5.72|4.68|5.61|4.59|5.72|4.68|5.61|4.59|0
1646839570000|2022-03-09 15:26:10|5.55|4.54|5.35|4.35|5.55|4.54|5.35|4.35|0
1646839580000|2022-03-09 15:26:20|5.39|4.39|5.39|4.39|5.4|4.4|5.37|4.37|0
1646839590000|2022-03-09 15:26:30|5.4|4.4|5.4|4.4|5.4|4.4|5.37|4.37|0
1646839600000|2022-03-09 15:26:40|5.49|4.49|5.5|4.5|5.53|4.52|5.44|4.44|0
1646839610000|2022-03-09 15:26:50|5.53|4.52|5.71|4.67|5.71|4.67|5.46|4.46|0
1646839620000|2022-03-09 15:27:00|5.67|4.64|5.59|4.57|5.67|4.64|5.57|4.56|0
1646839630000|2022-03-09 15:27:10|5.57|4.56|5.59|4.57|5.59|4.57|5.5|4.5|0
1646839640000|2022-03-09 15:27:20|5.57|4.56|5.53|4.52|5.59|4.57|5.52|4.52|0
1646839650000|2022-03-09 15:27:30|5.59|4.57|5.71|4.67|5.73|4.69|5.59|4.57|0
1646839660000|2022-03-09 15:27:40|5.73|4.69|5.65|4.62|5.74|4.7|5.65|4.62|0
1646839670000|2022-03-09 15:27:50|5.69|4.65|5.67|4.64|5.69|4.65|5.63|4.61|0
1646839680000|2022-03-09 15:28:00|5.65|4.62|5.65|4.62|5.65|4.62|5.61|4.59|0
1646839690000|2022-03-09 15:28:10|5.77|4.72|5.79|4.74|5.79|4.74|5.77|4.72|0
1646839700000|2022-03-09 15:28:20|5.75|4.7|5.8|4.75|5.83|4.77|5.75|4.7|0
1646839710000|2022-03-09 15:28:30|5.81|4.73|5.83|4.77|5.83|4.77|5.78|4.73|0
1646839720000|2022-03-09 15:28:40|5.81|4.75|5.79|4.74|5.83|4.77|5.79|4.74|0
1646839730000|2022-03-09 15:28:50|5.81|4.75|5.89|4.82|5.89|4.82|5.81|4.75|0
1646839740000|2022-03-09 15:29:00|5.94|4.86|5.93|4.86|5.98|4.89|5.89|4.82|0
1646839750000|2022-03-09 15:29:10|5.89|4.82|5.93|4.86|5.93|4.86|5.89|4.82|0
1646839760000|2022-03-09 15:29:20|5.91|4.84|5.93|4.86|5.96|4.87|5.91|4.84|0
1646839770000|2022-03-09 15:29:30|5.89|4.82|5.85|4.79|5.89|4.82|5.85|4.79|0
1646839780000|2022-03-09 15:29:40|6|4.91|5.85|4.79|6|4.91|5.85|4.79|0
1646839790000|2022-03-09 15:29:50|5.9|4.83|5.93|4.85|5.93|4.85|5.9|4.83|0
1646839800000|2022-03-09 15:30:00|6.06|4.96|5.85|4.79|6.06|4.96|5.85|4.79|0
1646839810000|2022-03-09 15:30:10|5.67|4.64|5.53|4.52|5.67|4.64|5.52|4.51|0
1646839820000|2022-03-09 15:30:20|5.68|4.64|5.79|4.74|5.79|4.74|5.68|4.64|0
1646839830000|2022-03-09 15:30:30|5.84|4.78|5.87|4.8|5.89|4.82|5.84|4.78|0
1646839840000|2022-03-09 15:30:40|5.83|4.77|5.8|4.74|5.83|4.77|5.77|4.72|0
1646839850000|2022-03-09 15:30:50|5.79|4.75|5.83|4.77|5.83|4.77|5.79|4.75|0
1646839860000|2022-03-09 15:31:00|5.89|4.82|5.83|4.77|5.89|4.82|5.83|4.77|0
1646839870000|2022-03-09 15:31:10|5.81|4.75|5.74|4.69|5.81|4.75|5.74|4.69|0
1646839880000|2022-03-09 15:31:20|5.76|4.71|5.77|4.72|5.77|4.72|5.71|4.67|0
1646839890000|2022-03-09 15:31:30|5.8|4.74|5.49|4.49|5.8|4.74|5.49|4.49|0
1646839900000|2022-03-09 15:31:40|5.47|4.47|5.49|4.49|5.53|4.52|5.45|4.45|0
1646839910000|2022-03-09 15:31:50|5.4|4.4|5.49|4.49|5.49|4.49|5.4|4.4|0
1646839920000|2022-03-09 15:32:00|5.62|4.6|5.62|4.6|5.71|4.67|5.6|4.59|0
1646839930000|2022-03-09 15:32:10|5.64|4.62|5.63|4.61|5.66|4.63|5.63|4.61|0
1646839940000|2022-03-09 15:32:20|5.64|4.62|5.67|4.64|5.67|4.64|5.62|4.6|0
1646839950000|2022-03-09 15:32:30|5.49|4.49|5.5|4.5|5.5|4.5|5.47|4.47|0
1646839960000|2022-03-09 15:32:40|5.14|4.14|5.09|4.09|5.14|4.14|5.07|4.07|0
1646839970000|2022-03-09 15:32:50|5.1|4.1|5.29|4.29|5.29|4.29|5.1|4.1|0
1646839980000|2022-03-09 15:33:00|5.3|4.3|5.27|4.27|5.3|4.3|5.23|4.23|0
1646839990000|2022-03-09 15:33:10|5.25|4.25|5.3|4.3|5.32|4.32|5.25|4.25|0
1646840000000|2022-03-09 15:33:20|5.28|4.28|5.27|4.27|5.28|4.28|5.27|4.27|0
1646840010000|2022-03-09 15:33:30|5.3|4.3|5.32|4.32|5.32|4.32|5.28|4.28|0
1646840020000|2022-03-09 15:33:40|5.27|4.27|5.3|4.3|5.3|4.3|5.25|4.25|0
1646840030000|2022-03-09 15:33:50|5.27|4.27|5.18|4.18|5.27|4.27|5.18|4.18|0
1646840040000|2022-03-09 15:34:00|5.21|4.21|5.3|4.3|5.3|4.3|5.21|4.21|0
1646840050000|2022-03-09 15:34:10|5.32|4.32|5.16|4.16|5.34|4.34|5.16|4.16|0
1646840060000|2022-03-09 15:34:20|5.18|4.18|5.25|4.25|5.25|4.25|5.18|4.18|0
1646840070000|2022-03-09 15:34:30|5.27|4.27|5.29|4.29|5.29|4.29|5.27|4.27|0
1646840080000|2022-03-09 15:34:40|5.34|4.34|5.37|4.37|5.39|4.39|5.33|4.33|0
1646840090000|2022-03-09 15:34:50|5.39|4.39|5.41|4.41|5.41|4.41|5.35|4.35|0
1646840100000|2022-03-09 15:35:00|5.46|4.46|5.52|4.51|5.52|4.51|5.46|4.46|0
1646840110000|2022-03-09 15:35:10|5.54|4.54|5.46|4.46|5.56|4.55|5.46|4.46|0
1646840120000|2022-03-09 15:35:20|5.42|4.42|5.5|4.5|5.5|4.5|5.37|4.37|0
1646840130000|2022-03-09 15:35:30|5.54|4.53|5.48|4.48|5.54|4.53|5.48|4.48|0
1646840140000|2022-03-09 15:35:40|5.47|4.47|5.55|4.54|5.55|4.54|5.42|4.42|0
1646840150000|2022-03-09 15:35:50|5.56|4.55|5.82|4.76|5.82|4.76|5.55|4.54|0
1646840160000|2022-03-09 15:36:00|5.84|4.78|5.76|4.71|5.86|4.8|5.71|4.67|0
1646840170000|2022-03-09 15:36:10|5.71|4.67|5.7|4.66|5.74|4.69|5.7|4.66|0
1646840180000|2022-03-09 15:36:20|5.71|4.67|5.72|4.68|5.76|4.71|5.7|4.66|0
1646840190000|2022-03-09 15:36:30|5.76|4.71|5.57|4.56|5.76|4.71|5.57|4.56|0
1646840200000|2022-03-09 15:36:40|5.55|4.54|5.51|4.51|5.61|4.59|5.51|4.51|0
1646840210000|2022-03-09 15:36:50|5.53|4.53|5.54|4.54|5.55|4.54|5.49|4.49|0
1646840220000|2022-03-09 15:37:00|5.51|4.51|5.5|4.5|5.53|4.53|5.49|4.49|0
1646840230000|2022-03-09 15:37:10|5.52|4.52|5.52|4.52|5.57|4.56|5.52|4.52|0
1646840240000|2022-03-09 15:37:20|5.53|4.53|5.32|4.32|5.53|4.53|5.3|4.3|0
1646840250000|2022-03-09 15:37:30|5.33|4.33|5.4|4.4|5.4|4.4|5.33|4.33|0
1646840260000|2022-03-09 15:37:40|5.37|4.37|5.49|4.49|5.49|4.49|5.37|4.37|0
1646840270000|2022-03-09 15:37:50|5.51|4.51|5.72|4.68|5.72|4.68|5.51|4.51|0
1646840280000|2022-03-09 15:38:00|5.7|4.67|5.76|4.71|5.78|4.73|5.69|4.66|0
1646840290000|2022-03-09 15:38:10|5.72|4.68|5.72|4.68|5.72|4.68|5.68|4.65|0
1646840300000|2022-03-09 15:38:20|5.78|4.73|5.88|4.81|5.9|4.83|5.78|4.73|0
1646840310000|2022-03-09 15:38:30|5.94|4.86|5.86|4.79|5.97|4.88|5.86|4.79|0
1646840320000|2022-03-09 15:38:40|5.85|4.74|5.82|4.76|5.85|4.76|5.78|4.73|0
1646840330000|2022-03-09 15:38:50|5.8|4.74|5.78|4.73|5.84|4.78|5.78|4.73|0
1646840340000|2022-03-09 15:39:00|5.8|4.74|5.78|4.73|5.84|4.78|5.78|4.73|0
1646840350000|2022-03-09 15:39:10|5.76|4.71|5.76|4.71|5.76|4.71|5.69|4.66|0
1646840360000|2022-03-09 15:39:20|5.78|4.73|5.63|4.61|5.78|4.73|5.61|4.59|0
1646840370000|2022-03-09 15:39:30|5.67|4.64|5.65|4.62|5.69|4.66|5.65|4.62|0
1646840380000|2022-03-09 15:39:40|5.75|4.71|5.71|4.67|5.75|4.71|5.71|4.67|0
1646840390000|2022-03-09 15:39:50|5.69|4.66|5.71|4.67|5.71|4.67|5.69|4.66|0
1646840400000|2022-03-09 15:40:00|5.69|4.66|5.71|4.67|5.71|4.67|5.63|4.61|0
1646840410000|2022-03-09 15:40:10|5.75|4.71|5.64|4.62|5.75|4.71|5.61|4.59|0
1646840420000|2022-03-09 15:40:20|5.65|4.64|5.77|4.72|5.77|4.72|5.65|4.64|0
1646840430000|2022-03-09 15:40:30|5.73|4.69|5.88|4.81|5.88|4.81|5.73|4.69|0
1646840440000|2022-03-09 15:40:40|5.82|4.76|5.82|4.76|5.82|4.76|5.73|4.69|0
1646840450000|2022-03-09 15:40:50|5.81|4.75|5.84|4.78|5.84|4.78|5.81|4.75|0
1646840460000|2022-03-09 15:41:00|5.82|4.76|5.65|4.62|5.84|4.78|5.65|4.62|0
1646840470000|2022-03-09 15:41:10|5.73|4.69|5.47|4.47|5.73|4.69|5.45|4.45|0
1646840480000|2022-03-09 15:41:20|5.45|4.45|5.47|4.47|5.51|4.5|5.45|4.45|0
1646840490000|2022-03-09 15:41:30|5.48|4.48|5.43|4.43|5.48|4.48|5.41|4.41|0
1646840500000|2022-03-09 15:41:40|5.38|4.38|5.47|4.47|5.47|4.47|5.38|4.38|0
1646840510000|2022-03-09 15:41:50|5.41|4.41|5.34|4.34|5.41|4.41|5.34|4.34|0
1646840520000|2022-03-09 15:42:00|5.4|4.4|5.4|4.4|5.4|4.4|5.34|4.34|0
1646840530000|2022-03-09 15:42:10|5.39|4.39|5.43|4.43|5.43|4.43|5.39|4.39|0
1646840540000|2022-03-09 15:42:20|5.41|4.41|5.29|4.29|5.43|4.43|5.29|4.29|0
1646840550000|2022-03-09 15:42:30|5.34|4.34|5.31|4.31|5.34|4.34|5.31|4.31|0
1646840560000|2022-03-09 15:42:40|5.36|4.36|5.31|4.31|5.36|4.36|5.31|4.31|0
1646840570000|2022-03-09 15:42:50|5.34|4.34|5.37|4.37|5.38|4.38|5.34|4.34|0
1646840580000|2022-03-09 15:43:00|5.45|4.45|5.5|4.5|5.5|4.5|5.45|4.45|0
1646840590000|2022-03-09 15:43:10|5.54|4.54|5.39|4.39|5.54|4.54|5.39|4.39|0
1646840600000|2022-03-09 15:43:20|5.45|4.45|5.45|4.45|5.48|4.48|5.45|4.45|0
1646840610000|2022-03-09 15:43:30|5.47|4.47|5.5|4.5|5.5|4.5|5.47|4.47|0
1646840620000|2022-03-09 15:43:40|5.47|4.47|5.52|4.52|5.52|4.52|5.47|4.47|0
1646840630000|2022-03-09 15:43:50|5.43|4.43|5.41|4.41|5.45|4.45|5.38|4.38|0
1646840640000|2022-03-09 15:44:00|5.47|4.47|5.43|4.43|5.47|4.47|5.39|4.39|0
1646840650000|2022-03-09 15:44:10|5.47|4.47|5.32|4.32|5.47|4.47|5.32|4.32|0
1646840660000|2022-03-09 15:44:20|5.36|4.36|5.22|4.22|5.38|4.38|5.22|4.22|0
1646840670000|2022-03-09 15:44:30|5.25|4.25|5.32|4.32|5.32|4.32|5.25|4.25|0
1646840680000|2022-03-09 15:44:40|5.34|4.34|5.27|4.27|5.34|4.34|5.23|4.23|0
1646840690000|2022-03-09 15:44:50|5.22|4.22|5.11|4.11|5.22|4.22|5.1|4.1|0
1646840700000|2022-03-09 15:45:00|5.15|4.15|5.15|4.15|5.15|4.15|5.1|4.1|0
1646840710000|2022-03-09 15:45:10|5.18|4.18|5.2|4.2|5.2|4.2|5.18|4.18|0
1646840720000|2022-03-09 15:45:20|5.21|4.21|5.2|4.2|5.21|4.21|5.04|4.04|0
1646840730000|2022-03-09 15:45:30|5.16|4.16|5.23|4.23|5.23|4.23|5.13|4.13|0
1646840740000|2022-03-09 15:45:40|5.25|4.25|5.29|4.29|5.3|4.3|5.23|4.23|0
1646840750000|2022-03-09 15:45:50|5.24|4.24|5.25|4.25|5.27|4.27|5.23|4.23|0
1646840760000|2022-03-09 15:46:00|5.16|4.16|5.12|4.12|5.16|4.16|5.12|4.12|0
1646840770000|2022-03-09 15:46:10|5.13|4.13|5.16|4.16|5.16|4.16|5.11|4.11|0
1646840780000|2022-03-09 15:46:20|5.15|4.15|5.16|4.16|5.18|4.18|5.14|4.14|0
1646840790000|2022-03-09 15:46:30|5.15|4.15|5.18|4.18|5.21|4.21|5.15|4.15|0
1646840800000|2022-03-09 15:46:40|5.23|4.23|5.28|4.28|5.3|4.3|5.23|4.23|0
1646840810000|2022-03-09 15:46:50|5.27|4.27|5.22|4.22|5.27|4.27|5.22|4.22|0
1646840820000|2022-03-09 15:47:00|5.21|4.21|5.14|4.14|5.25|4.25|5.14|4.14|0
1646840830000|2022-03-09 15:47:10|5.2|4.2|5.27|4.27|5.27|4.27|5.2|4.2|0
1646840840000|2022-03-09 15:47:20|5.2|4.2|5.2|4.2|5.2|4.2|5.2|4.2|0
1646840850000|2022-03-09 15:47:30|5.23|4.23|5.27|4.27|5.27|4.27|5.2|4.2|0
1646840860000|2022-03-09 15:47:40|5.25|4.25|5.2|4.2|5.25|4.25|5.2|4.2|0
1646840870000|2022-03-09 15:47:50|5.25|4.25|5.26|4.26|5.26|4.26|5.21|4.21|0
1646840880000|2022-03-09 15:48:00|5.21|4.21|5.2|4.2|5.25|4.25|5.2|4.2|0
1646840890000|2022-03-09 15:48:10|5.22|4.22|5.22|4.22|5.28|4.28|5.22|4.22|0
1646840900000|2022-03-09 15:48:20|5.27|4.27|5.26|4.26|5.27|4.27|5.26|4.26|0
1646840910000|2022-03-09 15:48:30|5.25|4.25|5.28|4.28|5.28|4.28|5.25|4.25|0
1646840920000|2022-03-09 15:48:40|5.27|4.27|5.32|4.32|5.34|4.34|5.27|4.27|0
1646840930000|2022-03-09 15:48:50|5.33|4.33|5.37|4.37|5.37|4.37|5.32|4.32|0
1646840940000|2022-03-09 15:49:00|5.43|4.43|5.41|4.41|5.44|4.44|5.41|4.41|0
1646840950000|2022-03-09 15:49:10|5.4|4.4|5.43|4.43|5.43|4.43|5.39|4.39|0
1646840960000|2022-03-09 15:49:20|5.39|4.39|5.34|4.34|5.39|4.39|5.33|4.33|0
1646840970000|2022-03-09 15:49:30|5.3|4.3|5.36|4.36|5.36|4.36|5.3|4.3|0
1646840980000|2022-03-09 15:49:40|5.35|4.35|5.37|4.37|5.39|4.39|5.35|4.35|0
1646840990000|2022-03-09 15:49:50|5.35|4.35|5.38|4.38|5.38|4.38|5.3|4.3|0
1646841000000|2022-03-09 15:50:00|5.41|4.41|5.42|4.42|5.42|4.42|5.34|4.34|0
1646841010000|2022-03-09 15:50:10|5.44|4.44|5.46|4.46|5.48|4.48|5.44|4.44|0
1646841020000|2022-03-09 15:50:20|5.52|4.51|5.52|4.51|5.54|4.53|5.52|4.51|0
1646841030000|2022-03-09 15:50:30|5.54|4.53|5.59|4.57|5.6|4.58|5.54|4.53|0
1646841040000|2022-03-09 15:50:40|5.6|4.58|5.58|4.56|5.6|4.58|5.56|4.55|0
1646841050000|2022-03-09 15:50:50|5.52|4.51|5.44|4.44|5.52|4.51|5.44|4.44|0
1646841060000|2022-03-09 15:51:00|5.46|4.46|5.37|4.37|5.46|4.46|5.34|4.34|0
1646841070000|2022-03-09 15:51:10|5.42|4.42|5.41|4.41|5.42|4.42|5.37|4.37|0
1646841080000|2022-03-09 15:51:20|5.42|4.42|5.41|4.41|5.47|4.47|5.41|4.41|0
1646841090000|2022-03-09 15:51:30|5.39|4.39|5.41|4.41|5.46|4.46|5.36|4.36|0
1646841100000|2022-03-09 15:51:40|5.43|4.43|5.39|4.39|5.43|4.43|5.39|4.39|0
1646841110000|2022-03-09 15:51:50|5.42|4.42|5.42|4.42|5.42|4.42|5.41|4.41|0
1646841120000|2022-03-09 15:52:00|5.46|4.46|5.42|4.42|5.46|4.46|5.4|4.4|0
1646841130000|2022-03-09 15:52:10|5.4|4.4|5.46|4.46|5.46|4.46|5.4|4.4|0
1646841140000|2022-03-09 15:52:20|5.42|4.42|5.47|4.47|5.47|4.47|5.4|4.4|0
1646841150000|2022-03-09 15:52:30|5.46|4.46|5.39|4.39|5.46|4.46|5.39|4.39|0
1646841160000|2022-03-09 15:52:40|5.42|4.42|5.43|4.43|5.43|4.43|5.4|4.4|0
1646841170000|2022-03-09 15:52:50|5.49|4.49|5.51|4.51|5.53|4.53|5.49|4.49|0
1646841180000|2022-03-09 15:53:00|5.52|4.52|5.62|4.59|5.62|4.59|5.52|4.52|0
1646841190000|2022-03-09 15:53:10|5.58|4.56|5.6|4.58|5.6|4.58|5.58|4.56|0
1646841200000|2022-03-09 15:53:20|5.57|4.56|5.57|4.56|5.57|4.56|5.57|4.56|0
1646841210000|2022-03-09 15:53:30|5.6|4.58|5.46|4.46|5.6|4.58|5.46|4.46|0
1646841220000|2022-03-09 15:53:40|5.39|4.39|5.39|4.39|5.42|4.42|5.39|4.39|0
1646841230000|2022-03-09 15:53:50|5.35|4.35|5.23|4.23|5.35|4.35|5.23|4.23|0
1646841240000|2022-03-09 15:54:00|5.17|4.17|4.97|3.97|5.17|4.17|4.97|3.97|0
1646841250000|2022-03-09 15:54:10|4.99|3.99|5.05|4.05|5.05|4.05|4.99|3.99|0
1646841260000|2022-03-09 15:54:20|5.09|4.09|5.14|4.14|5.14|4.14|5.06|4.06|0
1646841270000|2022-03-09 15:54:30|5.17|4.17|5.28|4.28|5.29|4.29|5.17|4.17|0
1646841280000|2022-03-09 15:54:40|5.3|4.3|5.31|4.31|5.31|4.31|5.25|4.25|0
1646841290000|2022-03-09 15:54:50|5.35|4.35|5.3|4.3|5.35|4.35|5.3|4.3|0
1646841300000|2022-03-09 15:55:00|5.28|4.28|5.42|4.42|5.42|4.42|5.24|4.24|0
1646841310000|2022-03-09 15:55:10|5.41|4.41|5.42|4.42|5.42|4.42|5.38|4.38|0
1646841320000|2022-03-09 15:55:20|5.33|4.33|5.35|4.35|5.38|4.38|5.33|4.33|0
1646841330000|2022-03-09 15:55:30|5.39|4.39|5.36|4.36|5.39|4.39|5.36|4.36|0
1646841340000|2022-03-09 15:55:40|5.35|4.35|5.35|4.35|5.35|4.35|5.33|4.33|0
1646841350000|2022-03-09 15:55:50|5.38|4.38|5.47|4.47|5.47|4.47|5.38|4.38|0
1646841360000|2022-03-09 15:56:00|5.46|4.46|5.42|4.42|5.46|4.46|5.38|4.38|0
1646841370000|2022-03-09 15:56:10|5.47|4.47|5.38|4.38|5.47|4.47|5.38|4.38|0
1646841380000|2022-03-09 15:56:20|5.4|4.4|5.46|4.46|5.46|4.46|5.4|4.4|0
1646841390000|2022-03-09 15:56:30|5.47|4.47|5.49|4.49|5.49|4.49|5.42|4.42|0
1646841400000|2022-03-09 15:56:40|5.44|4.44|5.4|4.4|5.44|4.44|5.4|4.4|0
1646841410000|2022-03-09 15:56:50|5.38|4.38|5.4|4.4|5.4|4.4|5.35|4.35|0
1646841420000|2022-03-09 15:57:00|5.43|4.43|5.48|4.48|5.49|4.49|5.42|4.42|0
1646841430000|2022-03-09 15:57:10|5.49|4.49|5.36|4.36|5.49|4.49|5.36|4.36|0
1646841440000|2022-03-09 15:57:20|5.38|4.38|5.4|4.4|5.4|4.4|5.36|4.36|0
1646841450000|2022-03-09 15:57:30|5.43|4.43|5.36|4.36|5.43|4.43|5.36|4.36|0
1646841460000|2022-03-09 15:57:40|5.42|4.42|5.48|4.48|5.48|4.48|5.42|4.42|0
1646841470000|2022-03-09 15:57:50|5.45|4.45|5.53|4.52|5.53|4.52|5.45|4.45|0
1646841480000|2022-03-09 15:58:00|5.51|4.51|5.61|4.59|5.61|4.59|5.51|4.51|0
1646841490000|2022-03-09 15:58:10|5.59|4.57|5.69|4.66|5.71|4.68|5.59|4.57|0
1646841500000|2022-03-09 15:58:20|5.74|4.69|5.76|4.71|5.76|4.71|5.72|4.68|0
1646841510000|2022-03-09 15:58:30|5.8|4.74|5.88|4.81|5.88|4.81|5.8|4.74|0
1646841520000|2022-03-09 15:58:40|5.84|4.78|5.86|4.8|5.86|4.8|5.84|4.78|0
1646841530000|2022-03-09 15:58:50|5.88|4.81|6.01|4.92|6.01|4.92|5.88|4.81|0
1646841540000|2022-03-09 15:59:00|6.05|4.95|6.03|4.94|6.08|4.97|6.03|4.94|0
1646841550000|2022-03-09 15:59:10|6.01|4.92|5.97|4.88|6.01|4.92|5.95|4.86|0
1646841560000|2022-03-09 15:59:20|5.82|4.76|5.73|4.69|5.82|4.76|5.73|4.69|0
1646841570000|2022-03-09 15:59:30|5.69|4.66|5.84|4.78|5.86|4.79|5.69|4.66|0
1646841580000|2022-03-09 15:59:40|5.83|4.77|5.75|4.71|5.83|4.77|5.73|4.69|0
1646841590000|2022-03-09 15:59:50|5.78|4.73|5.81|4.75|5.81|4.75|5.76|4.72|0
1646841600000|2022-03-09 16:00:00|5.92|4.85|5.73|4.69|5.92|4.85|5.67|4.64|0
1646841610000|2022-03-09 16:00:10|5.69|4.66|5.69|4.66|5.69|4.66|5.65|4.62|0
1646841620000|2022-03-09 16:00:20|5.73|4.69|5.81|4.75|5.81|4.75|5.73|4.69|0
1646841630000|2022-03-09 16:00:30|5.8|4.74|5.73|4.69|5.8|4.74|5.73|4.69|0
1646841640000|2022-03-09 16:00:40|5.75|4.71|5.65|4.62|5.75|4.71|5.65|4.62|0
1646841650000|2022-03-09 16:00:50|5.69|4.66|5.63|4.61|5.71|4.67|5.59|4.57|0
1646841660000|2022-03-09 16:01:00|5.62|4.6|5.71|4.67|5.71|4.67|5.57|4.56|0
1646841670000|2022-03-09 16:01:10|5.73|4.69|5.65|4.62|5.73|4.69|5.65|4.62|0
1646841680000|2022-03-09 16:01:20|5.61|4.59|5.67|4.64|5.67|4.64|5.61|4.59|0
1646841690000|2022-03-09 16:01:30|5.69|4.66|5.69|4.66|5.69|4.66|5.65|4.62|0
1646841700000|2022-03-09 16:01:40|5.7|4.65|5.71|4.67|5.71|4.67|5.68|4.65|0
1646841710000|2022-03-09 16:01:50|5.67|4.64|5.63|4.6|5.67|4.64|5.61|4.59|0
1646841720000|2022-03-09 16:02:00|5.58|4.56|5.57|4.55|5.58|4.56|5.57|4.55|0
1646841730000|2022-03-09 16:02:10|5.59|4.57|5.63|4.6|5.63|4.6|5.59|4.57|0
1646841740000|2022-03-09 16:02:20|5.61|4.59|5.53|4.52|5.61|4.59|5.53|4.52|0
1646841750000|2022-03-09 16:02:30|5.45|4.45|5.36|4.36|5.45|4.45|5.36|4.36|0
1646841760000|2022-03-09 16:02:40|5.34|4.34|5.22|4.22|5.36|4.36|5.22|4.22|0
1646841770000|2022-03-09 16:02:50|5.15|4.15|5.15|4.15|5.15|4.15|5.12|4.12|0
1646841780000|2022-03-09 16:03:00|5.18|4.18|5.24|4.24|5.25|4.25|5.18|4.18|0
1646841790000|2022-03-09 16:03:10|5.27|4.27|5.17|4.17|5.27|4.27|5.13|4.13|0
1646841800000|2022-03-09 16:03:20|5.13|4.13|5.09|4.09|5.15|4.15|5.09|4.09|0
1646841810000|2022-03-09 16:03:30|5.08|4.08|5.09|4.09|5.15|4.15|5.08|4.08|0
1646841820000|2022-03-09 16:03:40|5.08|4.08|5.17|4.17|5.17|4.17|5.08|4.08|0
1646841830000|2022-03-09 16:03:50|5.13|4.13|5.18|4.18|5.22|4.22|5.13|4.13|0
1646841840000|2022-03-09 16:04:00|5.22|4.22|5.2|4.2|5.24|4.24|5.18|4.18|0
1646841850000|2022-03-09 16:04:10|5.08|4.08|5.18|4.18|5.18|4.18|5.08|4.08|0
1646841860000|2022-03-09 16:04:20|5.1|4.1|5.06|4.06|5.11|4.11|5.06|4.06|0
1646841870000|2022-03-09 16:04:30|5.08|4.08|5.24|4.24|5.24|4.24|5.08|4.08|0
1646841880000|2022-03-09 16:04:40|5.25|4.25|5.26|4.26|5.31|4.31|5.25|4.25|0
1646841890000|2022-03-09 16:04:50|5.27|4.27|5.27|4.27|5.27|4.27|5.26|4.26|0
1646841900000|2022-03-09 16:05:00|5.29|4.29|5.33|4.33|5.36|4.36|5.29|4.29|0
1646841910000|2022-03-09 16:05:10|5.32|4.32|5.31|4.31|5.32|4.32|5.26|4.26|0
1646841920000|2022-03-09 16:05:20|5.33|4.33|5.31|4.31|5.33|4.33|5.31|4.31|0
1646841930000|2022-03-09 16:05:30|5.33|4.33|5.31|4.31|5.34|4.34|5.31|4.31|0
1646841940000|2022-03-09 16:05:40|5.33|4.33|5.39|4.39|5.4|4.4|5.33|4.33|0
1646841950000|2022-03-09 16:05:50|5.41|4.41|5.43|4.43|5.43|4.43|5.41|4.41|0
1646841960000|2022-03-09 16:06:00|5.44|4.44|5.43|4.43|5.44|4.44|5.4|4.4|0
1646841970000|2022-03-09 16:06:10|5.45|4.45|5.4|4.4|5.45|4.45|5.4|4.4|0
1646841980000|2022-03-09 16:06:20|5.39|4.39|5.49|4.49|5.52|4.52|5.39|4.39|0
1646841990000|2022-03-09 16:06:30|5.47|4.47|5.52|4.52|5.54|4.54|5.47|4.47|0
1646842000000|2022-03-09 16:06:40|5.54|4.54|5.63|4.6|5.63|4.6|5.52|4.52|0
1646842010000|2022-03-09 16:06:50|5.65|4.62|5.61|4.59|5.65|4.62|5.61|4.59|0
1646842020000|2022-03-09 16:07:00|5.69|4.65|5.61|4.59|5.69|4.65|5.61|4.59|0
1646842030000|2022-03-09 16:07:10|5.63|4.6|5.58|4.57|5.65|4.62|5.56|4.55|0
1646842040000|2022-03-09 16:07:20|5.56|4.55|5.58|4.57|5.58|4.57|5.56|4.55|0
1646842050000|2022-03-09 16:07:30|5.63|4.6|5.6|4.59|5.63|4.6|5.6|4.59|0
1646842060000|2022-03-09 16:07:40|5.65|4.62|5.6|4.59|5.65|4.62|5.6|4.59|0
1646842070000|2022-03-09 16:07:50|5.59|4.58|5.67|4.64|5.69|4.65|5.59|4.58|0
1646842080000|2022-03-09 16:08:00|5.71|4.67|5.71|4.67|5.71|4.67|5.67|4.64|0
1646842090000|2022-03-09 16:08:10|5.67|4.64|5.64|4.62|5.69|4.65|5.6|4.59|0
1646842100000|2022-03-09 16:08:20|5.61|4.59|5.6|4.58|5.67|4.64|5.6|4.58|0
1646842110000|2022-03-09 16:08:30|5.58|4.57|5.7|4.66|5.71|4.67|5.58|4.57|0
1646842120000|2022-03-09 16:08:40|5.67|4.64|5.75|4.7|5.75|4.7|5.67|4.64|0
1646842130000|2022-03-09 16:08:50|5.83|4.77|5.81|4.75|5.86|4.8|5.77|4.72|0
1646842140000|2022-03-09 16:09:00|5.75|4.7|5.71|4.67|5.75|4.7|5.71|4.67|0
1646842150000|2022-03-09 16:09:10|5.67|4.64|5.66|4.63|5.67|4.64|5.6|4.58|0
1646842160000|2022-03-09 16:09:20|5.56|4.55|5.48|4.48|5.56|4.55|5.45|4.45|0
1646842170000|2022-03-09 16:09:30|5.5|4.5|5.5|4.5|5.52|4.52|5.48|4.48|0
1646842180000|2022-03-09 16:09:40|5.54|4.53|5.47|4.47|5.54|4.53|5.47|4.47|0
1646842190000|2022-03-09 16:09:50|5.5|4.5|5.41|4.41|5.5|4.5|5.41|4.41|0
1646842200000|2022-03-09 16:10:00|5.44|4.44|5.47|4.47|5.47|4.47|5.43|4.43|0
1646842210000|2022-03-09 16:10:10|5.36|4.36|5.26|4.26|5.36|4.36|5.22|4.22|0
1646842220000|2022-03-09 16:10:20|5.27|4.27|5.27|4.27|5.32|4.32|5.27|4.27|0
1646842230000|2022-03-09 16:10:30|5.23|4.23|5.23|4.23|5.23|4.23|5.23|4.23|0
1646842240000|2022-03-09 16:10:40|5.2|4.2|5.22|4.22|5.23|4.23|5.2|4.2|0
1646842250000|2022-03-09 16:10:50|5.2|4.2|5.23|4.23|5.23|4.23|5.2|4.2|0
1646842260000|2022-03-09 16:11:00|5.2|4.2|5.03|4.03|5.2|4.2|5.03|4.03|0
1646842270000|2022-03-09 16:11:10|5.05|4.05|5.03|4.03|5.05|4.05|4.96|3.96|0
1646842280000|2022-03-09 16:11:20|5.01|4.01|5|4|5.01|4.01|4.98|3.98|0
1646842290000|2022-03-09 16:11:30|5.01|4.01|5.01|4.01|5.01|4.01|5|4|0
1646842300000|2022-03-09 16:11:40|5|4|5.08|4.08|5.08|4.08|5|4|0
1646842310000|2022-03-09 16:11:50|5.05|4.05|5.06|4.06|5.06|4.06|5.02|4.02|0
1646842320000|2022-03-09 16:12:00|5.08|4.08|5.05|4.05|5.08|4.08|4.99|3.99|0
1646842330000|2022-03-09 16:12:10|5.03|4.03|4.99|3.99|5.04|4.04|4.99|3.99|0
1646842340000|2022-03-09 16:12:20|5.01|4.01|5.03|4.03|5.03|4.03|5|4|0
1646842350000|2022-03-09 16:12:30|5.01|4.01|4.96|3.96|5.01|4.01|4.96|3.96|0
1646842360000|2022-03-09 16:12:40|4.99|3.99|5.02|4.02|5.02|4.02|4.99|3.99|0
1646842370000|2022-03-09 16:12:50|4.99|3.99|4.96|3.96|4.99|3.99|4.96|3.96|0
1646842380000|2022-03-09 16:13:00|5|4|5.01|4.01|5.01|4.01|4.98|3.98|0
1646842390000|2022-03-09 16:13:10|4.99|3.99|4.99|3.99|5.04|4.04|4.99|3.99|0
1646842400000|2022-03-09 16:13:20|5.04|4.04|5.06|4.06|5.06|4.06|5.04|4.04|0
1646842410000|2022-03-09 16:13:30|5.08|4.08|5.1|4.1|5.1|4.1|5.06|4.06|0
1646842420000|2022-03-09 16:13:40|5.15|4.15|5.04|4.04|5.15|4.15|5.04|4.04|0
1646842430000|2022-03-09 16:13:50|5.05|4.05|5.08|4.08|5.08|4.08|5.05|4.05|0
1646842440000|2022-03-09 16:14:00|5.09|4.09|5.04|4.04|5.09|4.09|5.04|4.04|0
1646842450000|2022-03-09 16:14:10|5.01|4.01|4.99|3.99|5.01|4.01|4.99|3.99|0
1646842460000|2022-03-09 16:14:20|5.03|4.03|5.09|4.09|5.09|4.09|5.03|4.03|0
1646842470000|2022-03-09 16:14:30|5.13|4.13|5.09|4.09|5.13|4.13|5.09|4.09|0
1646842480000|2022-03-09 16:14:40|5.01|4.01|5|4|5.01|4.01|4.98|3.98|0
1646842490000|2022-03-09 16:14:50|4.93|3.93|4.96|3.96|4.98|3.98|4.93|3.93|0
1646842500000|2022-03-09 16:15:00|4.95|3.95|4.9|3.9|4.95|3.95|4.9|3.9|0
1646842510000|2022-03-09 16:15:10|4.84|3.84|4.72|3.72|4.84|3.84|4.72|3.72|0
1646842520000|2022-03-09 16:15:20|4.69|3.69|4.73|3.73|4.74|3.74|4.69|3.69|0
1646842530000|2022-03-09 16:15:30|4.72|3.72|4.7|3.7|4.72|3.72|4.64|3.64|0
1646842540000|2022-03-09 16:15:40|4.69|3.69|4.72|3.72|4.72|3.72|4.69|3.69|0
1646842550000|2022-03-09 16:15:50|4.75|3.75|4.73|3.73|4.78|3.78|4.73|3.73|0
1646842560000|2022-03-09 16:16:00|4.78|3.78|4.8|3.8|4.8|3.8|4.75|3.75|0
1646842570000|2022-03-09 16:16:10|4.81|3.81|4.82|3.82|4.84|3.84|4.8|3.8|0
1646842580000|2022-03-09 16:16:20|4.88|3.88|4.86|3.86|4.88|3.88|4.84|3.84|0
1646842590000|2022-03-09 16:16:30|4.84|3.84|4.91|3.91|4.91|3.91|4.84|3.84|0
1646842600000|2022-03-09 16:16:40|4.89|3.89|4.93|3.93|4.97|3.97|4.88|3.88|0
1646842610000|2022-03-09 16:16:50|4.94|3.94|4.95|3.95|4.99|3.99|4.94|3.94|0
1646842620000|2022-03-09 16:17:00|4.94|3.94|4.96|3.96|4.96|3.96|4.89|3.89|0
1646842630000|2022-03-09 16:17:10|4.97|3.97|4.96|3.96|4.99|3.99|4.96|3.96|0
1646842640000|2022-03-09 16:17:20|4.94|3.94|5.07|4.07|5.07|4.07|4.94|3.94|0
1646842650000|2022-03-09 16:17:30|5.1|4.1|5.09|4.09|5.11|4.11|5.09|4.09|0
1646842660000|2022-03-09 16:17:40|5.11|4.11|5.11|4.11|5.11|4.11|5.09|4.09|0
1646842670000|2022-03-09 16:17:50|5.09|4.09|5.11|4.11|5.11|4.11|5.07|4.07|0
1646842680000|2022-03-09 16:18:00|5.07|4.07|5.16|4.16|5.16|4.16|5.07|4.07|0
1646842690000|2022-03-09 16:18:10|5.19|4.19|5.16|4.16|5.19|4.19|5.16|4.16|0
1646842700000|2022-03-09 16:18:20|5.18|4.18|5.18|4.18|5.18|4.18|5.14|4.14|0
1646842710000|2022-03-09 16:18:30|5.32|4.32|5.3|4.3|5.32|4.32|5.3|4.3|0
1646842720000|2022-03-09 16:18:40|5.28|4.28|5.3|4.3|5.33|4.33|5.26|4.26|0
1646842730000|2022-03-09 16:18:50|5.32|4.32|5.33|4.33|5.33|4.33|5.31|4.31|0
1646842740000|2022-03-09 16:19:00|5.32|4.32|5.3|4.3|5.35|4.35|5.3|4.3|0
1646842750000|2022-03-09 16:19:10|5.24|4.24|5.21|4.21|5.24|4.24|5.21|4.21|0
1646842760000|2022-03-09 16:19:20|5.24|4.24|5.28|4.28|5.28|4.28|5.23|4.23|0
1646842770000|2022-03-09 16:19:30|5.3|4.3|5.31|4.31|5.31|4.31|5.28|4.28|0
1646842780000|2022-03-09 16:19:40|5.28|4.28|5.26|4.26|5.28|4.28|5.23|4.23|0
1646842790000|2022-03-09 16:19:50|5.28|4.28|5.34|4.34|5.34|4.34|5.28|4.28|0
1646842800000|2022-03-09 16:20:00|5.33|4.33|5.35|4.35|5.35|4.35|5.3|4.3|0
1646842810000|2022-03-09 16:20:10|5.31|4.31|5.44|4.44|5.44|4.44|5.31|4.31|0
1646842820000|2022-03-09 16:20:20|5.42|4.42|5.5|4.5|5.5|4.5|5.42|4.42|0
1646842830000|2022-03-09 16:20:30|5.55|4.54|5.59|4.58|5.63|4.61|5.55|4.54|0
1646842840000|2022-03-09 16:20:40|5.57|4.56|5.51|4.51|5.57|4.56|5.47|4.47|0
1646842850000|2022-03-09 16:20:50|5.55|4.54|5.51|4.51|5.55|4.54|5.51|4.51|0
1646842860000|2022-03-09 16:21:00|5.46|4.46|5.42|4.42|5.51|4.51|5.42|4.42|0
1646842870000|2022-03-09 16:21:10|5.44|4.44|5.46|4.46|5.47|4.47|5.42|4.42|0
1646842880000|2022-03-09 16:21:20|5.47|4.47|5.46|4.46|5.51|4.51|5.46|4.46|0
1646842890000|2022-03-09 16:21:30|5.49|4.49|5.49|4.49|5.53|4.53|5.49|4.49|0
1646842900000|2022-03-09 16:21:40|5.46|4.46|5.46|4.46|5.46|4.46|5.44|4.44|0
1646842910000|2022-03-09 16:21:50|5.44|4.44|5.42|4.42|5.47|4.47|5.4|4.4|0
1646842920000|2022-03-09 16:22:00|5.44|4.44|5.43|4.43|5.44|4.44|5.4|4.4|0
1646842930000|2022-03-09 16:22:10|5.44|4.44|5.4|4.4|5.47|4.47|5.4|4.4|0
1646842940000|2022-03-09 16:22:20|5.38|4.38|5.33|4.33|5.42|4.42|5.33|4.33|0
1646842950000|2022-03-09 16:22:30|5.4|4.4|5.35|4.35|5.4|4.4|5.35|4.35|0
1646842960000|2022-03-09 16:22:40|5.37|4.37|5.34|4.34|5.39|4.39|5.34|4.34|0
1646842970000|2022-03-09 16:22:50|5.29|4.29|5.32|4.32|5.32|4.32|5.28|4.28|0
1646842980000|2022-03-09 16:23:00|5.38|4.38|5.42|4.42|5.42|4.42|5.36|4.36|0
1646842990000|2022-03-09 16:23:10|5.43|4.43|5.4|4.4|5.44|4.44|5.39|4.39|0
1646843000000|2022-03-09 16:23:20|5.38|4.38|5.42|4.42|5.45|4.45|5.38|4.38|0
1646843010000|2022-03-09 16:23:30|5.45|4.45|5.49|4.49|5.53|4.52|5.42|4.42|0
1646843020000|2022-03-09 16:23:40|5.51|4.51|5.45|4.45|5.51|4.51|5.44|4.44|0
1646843030000|2022-03-09 16:23:50|5.49|4.49|5.52|4.51|5.52|4.51|5.49|4.49|0
1646843040000|2022-03-09 16:24:00|5.51|4.52|5.42|4.42|5.53|4.52|5.42|4.42|0
1646843050000|2022-03-09 16:24:10|5.44|4.44|5.38|4.38|5.44|4.44|5.38|4.38|0
1646843060000|2022-03-09 16:24:20|5.37|4.37|5.38|4.38|5.41|4.41|5.37|4.37|0
1646843070000|2022-03-09 16:24:30|5.45|4.45|5.49|4.49|5.5|4.5|5.45|4.45|0
1646843080000|2022-03-09 16:24:40|5.51|4.51|5.43|4.43|5.51|4.51|5.43|4.43|0
1646843090000|2022-03-09 16:24:50|5.45|4.45|5.42|4.42|5.45|4.45|5.42|4.42|0
1646843100000|2022-03-09 16:25:00|5.36|4.36|5.29|4.29|5.45|4.45|5.29|4.29|0
1646843110000|2022-03-09 16:25:10|5.31|4.31|5.35|4.35|5.35|4.35|5.31|4.31|0
1646843120000|2022-03-09 16:25:20|5.33|4.33|5.34|4.34|5.36|4.36|5.33|4.33|0
1646843130000|2022-03-09 16:25:30|5.37|4.37|5.39|4.39|5.39|4.39|5.34|4.34|0
1646843140000|2022-03-09 16:25:40|5.38|4.38|5.27|4.27|5.38|4.38|5.27|4.27|0
1646843150000|2022-03-09 16:25:50|5.29|4.29|5.22|4.22|5.29|4.29|5.22|4.22|0
1646843160000|2022-03-09 16:26:00|5.24|4.24|5.27|4.27|5.27|4.27|5.22|4.22|0
1646843170000|2022-03-09 16:26:10|5.31|4.31|5.31|4.31|5.33|4.33|5.31|4.31|0
1646843180000|2022-03-09 16:26:20|5.24|4.24|5.17|4.17|5.24|4.24|5.17|4.17|0
1646843190000|2022-03-09 16:26:30|5.22|4.22|5.27|4.27|5.29|4.29|5.22|4.22|0
1646843200000|2022-03-09 16:26:40|5.26|4.26|5.31|4.31|5.31|4.31|5.26|4.26|0
1646843210000|2022-03-09 16:26:50|5.3|4.3|5.24|4.24|5.3|4.3|5.24|4.24|0
1646843220000|2022-03-09 16:27:00|5.26|4.26|5.22|4.22|5.29|4.29|5.22|4.22|0
1646843230000|2022-03-09 16:27:10|5.26|4.26|5.31|4.31|5.31|4.31|5.26|4.26|0
1646843240000|2022-03-09 16:27:20|5.34|4.34|5.34|4.34|5.39|4.39|5.34|4.34|0
1646843250000|2022-03-09 16:27:30|5.29|4.29|5.33|4.33|5.33|4.33|5.29|4.29|0
1646843260000|2022-03-09 16:27:40|5.29|4.29|5.29|4.29|5.31|4.31|5.29|4.29|0
1646843270000|2022-03-09 16:27:50|5.33|4.33|5.34|4.34|5.34|4.34|5.33|4.33|0
1646843280000|2022-03-09 16:28:00|5.36|4.36|5.25|4.25|5.36|4.36|5.25|4.25|0
1646843290000|2022-03-09 16:28:10|5.24|4.24|5.2|4.2|5.24|4.24|5.19|4.19|0
1646843300000|2022-03-09 16:28:20|5.15|4.15|5.12|4.12|5.15|4.15|5.12|4.12|0
1646843310000|2022-03-09 16:28:30|5.19|4.19|5.22|4.22|5.25|4.25|5.19|4.19|0
1646843320000|2022-03-09 16:28:40|5.25|4.25|5.22|4.22|5.25|4.25|5.22|4.22|0
1646843330000|2022-03-09 16:28:50|5.24|4.24|5.28|4.28|5.29|4.29|5.24|4.24|0
1646843340000|2022-03-09 16:29:00|5.29|4.29|5.28|4.28|5.32|4.32|5.28|4.28|0
1646843350000|2022-03-09 16:29:10|5.27|4.27|5.24|4.24|5.29|4.29|5.23|4.23|0
1646843360000|2022-03-09 16:29:20|5.2|4.2|5.2|4.2|5.24|4.24|5.2|4.2|0
1646843370000|2022-03-09 16:29:30|5.24|4.24|5.18|4.18|5.29|4.29|5.18|4.18|0
1646843380000|2022-03-09 16:29:40|5.17|4.17|5.11|4.11|5.17|4.17|5.11|4.11|0
1646843390000|2022-03-09 16:29:50|5.08|4.08|5.04|4.04|5.08|4.08|5.01|4.01|0
1646843400000|2022-03-09 16:30:00|5.1|4.1|5.18|4.18|5.18|4.18|5.08|4.08|0
1646843410000|2022-03-09 16:30:10|5.16|4.16|5.15|4.15|5.2|4.2|5.15|4.15|0
1646843420000|2022-03-09 16:30:20|5.18|4.18|5.2|4.2|5.2|4.2|5.15|4.15|0
1646843430000|2022-03-09 16:30:30|5.15|4.15|5.1|4.1|5.2|4.2|5.1|4.1|0
1646843440000|2022-03-09 16:30:40|5.17|4.17|5.24|4.24|5.24|4.24|5.17|4.17|0
1646843450000|2022-03-09 16:30:50|5.2|4.2|5.15|4.15|5.2|4.2|5.15|4.15|0
1646843460000|2022-03-09 16:31:00|5.18|4.18|5.17|4.17|5.18|4.18|5.17|4.17|0
1646843470000|2022-03-09 16:31:10|5.23|4.23|5.32|4.32|5.32|4.32|5.23|4.23|0
1646843480000|2022-03-09 16:31:20|5.31|4.31|5.32|4.32|5.32|4.32|5.25|4.25|0
1646843490000|2022-03-09 16:31:30|5.33|4.33|5.25|4.25|5.33|4.33|5.25|4.25|0
1646843500000|2022-03-09 16:31:40|5.29|4.29|5.3|4.3|5.36|4.36|5.29|4.29|0
1646843510000|2022-03-09 16:31:50|5.32|4.32|5.39|4.39|5.39|4.39|5.29|4.29|0
1646843520000|2022-03-09 16:32:00|5.43|4.43|5.46|4.46|5.46|4.46|5.42|4.42|0
1646843530000|2022-03-09 16:32:10|5.45|4.45|5.41|4.41|5.45|4.45|5.37|4.37|0
1646843540000|2022-03-09 16:32:20|5.43|4.43|5.36|4.36|5.43|4.43|5.36|4.36|0
1646843550000|2022-03-09 16:32:30|5.34|4.34|5.43|4.43|5.43|4.43|5.34|4.34|0
1646843560000|2022-03-09 16:32:40|5.45|4.45|5.48|4.48|5.48|4.48|5.45|4.45|0
1646843570000|2022-03-09 16:32:50|5.5|4.5|5.54|4.53|5.54|4.53|5.5|4.5|0
1646843580000|2022-03-09 16:33:00|5.52|4.52|5.68|4.65|5.68|4.65|5.52|4.52|0
1646843590000|2022-03-09 16:33:10|5.72|4.68|5.79|4.73|5.79|4.73|5.72|4.68|0
1646843600000|2022-03-09 16:33:20|5.85|4.79|5.79|4.73|5.85|4.79|5.79|4.73|0
1646843610000|2022-03-09 16:33:30|5.86|4.79|5.87|4.8|5.89|4.82|5.85|4.79|0
1646843620000|2022-03-09 16:33:40|5.89|4.82|5.98|4.89|5.98|4.89|5.89|4.82|0
1646843630000|2022-03-09 16:33:50|5.93|4.85|6|4.91|6|4.91|5.93|4.85|0
1646843640000|2022-03-09 16:34:00|6.02|4.92|5.98|4.89|6.02|4.92|5.98|4.89|0
1646843650000|2022-03-09 16:34:10|5.95|4.87|5.98|4.89|6|4.91|5.89|4.82|0
1646843660000|2022-03-09 16:34:20|6|4.91|5.93|4.85|6|4.91|5.89|4.82|0
1646843670000|2022-03-09 16:34:30|5.96|4.88|5.95|4.87|6|4.91|5.95|4.87|0
1646843680000|2022-03-09 16:34:40|6|4.91|6.01|4.91|6.04|4.94|6|4.91|0
1646843690000|2022-03-09 16:34:50|5.95|4.87|6.06|4.96|6.06|4.96|5.95|4.87|0
1646843700000|2022-03-09 16:35:00|6|4.91|6.13|5.01|6.13|5.01|6|4.91|0
1646843710000|2022-03-09 16:35:10|6.04|4.94|5.97|4.89|6.04|4.94|5.97|4.89|0
1646843720000|2022-03-09 16:35:20|6.05|4.95|6.2|5.08|6.2|5.08|6.05|4.95|0
1646843730000|2022-03-09 16:35:30|6.21|5.1|6.33|5.18|6.33|5.18|6.21|5.1|0
1646843740000|2022-03-09 16:35:40|6.3|5.16|6.19|5.07|6.3|5.16|6.19|5.07|0
1646843750000|2022-03-09 16:35:50|6.21|5.08|6.21|5.08|6.21|5.08|6.17|5.05|0
1646843760000|2022-03-09 16:36:00|6.19|5.07|6.1|4.99|6.19|5.07|6.1|4.99|0
1646843770000|2022-03-09 16:36:10|6.13|5.01|6.02|4.92|6.13|5.01|6.02|4.92|0
1646843780000|2022-03-09 16:36:20|6.05|4.95|5.98|4.9|6.1|4.99|5.98|4.9|0
1646843790000|2022-03-09 16:36:30|6|4.91|5.87|4.8|6|4.91|5.87|4.8|0
1646843800000|2022-03-09 16:36:40|5.85|4.78|5.89|4.82|5.93|4.85|5.85|4.78|0
1646843810000|2022-03-09 16:36:50|5.87|4.8|5.8|4.75|5.89|4.82|5.8|4.75|0
1646843820000|2022-03-09 16:37:00|5.87|4.8|5.76|4.71|5.87|4.8|5.76|4.71|0
1646843830000|2022-03-09 16:37:10|5.78|4.73|5.76|4.71|5.8|4.75|5.74|4.7|0
1646843840000|2022-03-09 16:37:20|5.75|4.7|5.76|4.71|5.78|4.73|5.72|4.68|0
1646843850000|2022-03-09 16:37:30|5.6|4.58|5.58|4.56|5.74|4.7|5.55|4.54|0
1646843860000|2022-03-09 16:37:40|5.62|4.6|5.62|4.6|5.66|4.63|5.62|4.6|0
1646843870000|2022-03-09 16:37:50|5.61|4.59|5.6|4.58|5.66|4.63|5.59|4.57|0
1646843880000|2022-03-09 16:38:00|5.64|4.61|5.7|4.66|5.7|4.66|5.62|4.6|0
1646843890000|2022-03-09 16:38:10|5.68|4.65|5.64|4.61|5.74|4.7|5.62|4.6|0
1646843900000|2022-03-09 16:38:20|5.62|4.6|5.73|4.69|5.73|4.69|5.62|4.6|0
1646843910000|2022-03-09 16:38:30|5.68|4.65|5.71|4.67|5.72|4.68|5.68|4.65|0
1646843920000|2022-03-09 16:38:40|5.69|4.65|5.76|4.71|5.76|4.71|5.69|4.65|0
1646843930000|2022-03-09 16:38:50|5.75|4.7|5.68|4.65|5.76|4.71|5.68|4.65|0
1646843940000|2022-03-09 16:39:00|5.66|4.63|5.62|4.59|5.66|4.63|5.62|4.59|0
1646843950000|2022-03-09 16:39:10|5.66|4.63|5.72|4.68|5.72|4.68|5.66|4.63|0
1646843960000|2022-03-09 16:39:20|5.7|4.66|5.72|4.68|5.72|4.68|5.7|4.66|0
1646843970000|2022-03-09 16:39:30|5.71|4.67|5.79|4.74|5.81|4.75|5.71|4.67|0
1646843980000|2022-03-09 16:39:40|5.78|4.73|5.76|4.71|5.8|4.75|5.76|4.71|0
1646843990000|2022-03-09 16:39:50|5.8|4.75|5.86|4.8|5.86|4.8|5.8|4.75|0
1646844000000|2022-03-09 16:40:00|5.81|4.75|5.95|4.87|5.96|4.88|5.81|4.75|0
1646844010000|2022-03-09 16:40:10|5.86|4.8|5.8|4.75|5.86|4.8|5.8|4.75|0
1646844020000|2022-03-09 16:40:20|5.76|4.71|5.78|4.73|5.81|4.75|5.76|4.71|0
1646844030000|2022-03-09 16:40:30|5.76|4.71|5.83|4.77|5.83|4.77|5.76|4.71|0
1646844040000|2022-03-09 16:40:40|5.84|4.78|5.93|4.85|5.97|4.88|5.84|4.78|0
1646844050000|2022-03-09 16:40:50|5.95|4.87|6|4.91|6|4.91|5.93|4.85|0
1646844060000|2022-03-09 16:41:00|5.97|4.88|6.01|4.92|6.06|4.95|5.97|4.88|0
1646844070000|2022-03-09 16:41:10|6.04|4.95|6.08|4.97|6.08|4.97|6.04|4.95|0
1646844080000|2022-03-09 16:41:20|6.12|5.01|6.19|5.06|6.19|5.06|6.12|5.01|0
1646844090000|2022-03-09 16:41:30|6.14|5.03|6.2|5.07|6.21|5.08|6.14|5.03|0
1646844100000|2022-03-09 16:41:40|6.28|5.13|6.19|5.06|6.28|5.13|6.19|5.06|0
1646844110000|2022-03-09 16:41:50|6.23|5.1|6.22|5.09|6.23|5.1|6.21|5.08|0
1646844120000|2022-03-09 16:42:00|6.2|5.07|6.27|5.13|6.3|5.15|6.2|5.07|0
1646844130000|2022-03-09 16:42:10|6.3|5.15|6.23|5.1|6.3|5.15|6.23|5.1|0
1646844140000|2022-03-09 16:42:20|6.16|5.04|6.16|5.04|6.21|5.08|6.15|5.03|0
1646844150000|2022-03-09 16:42:30|6.21|5.08|6.21|5.08|6.23|5.1|6.21|5.08|0
1646844160000|2022-03-09 16:42:40|6.19|5.06|6.17|5.05|6.21|5.08|6.16|5.04|0
1646844170000|2022-03-09 16:42:50|6.16|5.04|6.21|5.08|6.21|5.08|6.16|5.04|0
1646844180000|2022-03-09 16:43:00|6.25|5.11|6.16|5.04|6.25|5.11|6.03|4.94|0
1646844190000|2022-03-09 16:43:10|6.18|5.06|6.16|5.04|6.18|5.06|6.16|5.04|0
1646844200000|2022-03-09 16:43:20|6.07|4.97|6.05|4.95|6.07|4.97|6.01|4.92|0
1646844210000|2022-03-09 16:43:30|6.09|4.98|6.16|5.04|6.16|5.04|6.09|4.98|0
1646844220000|2022-03-09 16:43:40|6.12|5.01|6.14|5.02|6.14|5.02|6.1|4.99|0
1646844230000|2022-03-09 16:43:50|6.1|4.99|6.21|5.08|6.21|5.08|6.1|4.99|0
1646844240000|2022-03-09 16:44:00|6.19|5.07|6.07|4.97|6.19|5.07|6.07|4.97|0
1646844250000|2022-03-09 16:44:10|6.01|4.92|6.13|5.01|6.13|5.01|6.01|4.92|0
1646844260000|2022-03-09 16:44:20|6.1|4.99|6.18|5.06|6.18|5.06|6.07|4.97|0
1646844270000|2022-03-09 16:44:30|6.16|5.04|6.21|5.08|6.25|5.11|6.16|5.04|0
1646844280000|2022-03-09 16:44:40|6.24|5.1|6.27|5.13|6.29|5.15|6.24|5.1|0
1646844290000|2022-03-09 16:44:50|6.25|5.11|6.18|5.06|6.27|5.13|6.18|5.06|0
1646844300000|2022-03-09 16:45:00|6.22|5.09|6.19|5.07|6.22|5.09|6.16|5.04|0
1646844310000|2022-03-09 16:45:10|6.2|5.08|6.14|5.02|6.2|5.08|6.14|5.02|0
1646844320000|2022-03-09 16:45:20|6.18|5.06|6.23|5.09|6.29|5.15|6.18|5.06|0
1646844330000|2022-03-09 16:45:30|6.27|5.13|6.09|4.99|6.27|5.13|6.09|4.99|0
1646844340000|2022-03-09 16:45:40|6.12|5|6.16|5.04|6.16|5.04|6.12|5|0
1646844350000|2022-03-09 16:45:50|6.18|5.06|6.27|5.13|6.27|5.13|6.18|5.06|0
1646844360000|2022-03-09 16:46:00|6.26|5.12|6.29|5.15|6.34|5.19|6.26|5.12|0
1646844370000|2022-03-09 16:46:10|6.25|5.11|6.25|5.11|6.32|5.17|6.25|5.11|0
1646844380000|2022-03-09 16:46:20|6.3|5.16|6.38|5.22|6.38|5.22|6.3|5.16|0
1646844390000|2022-03-09 16:46:30|6.36|5.2|6.3|5.16|6.36|5.2|6.29|5.15|0
1646844400000|2022-03-09 16:46:40|6.12|5|6.05|4.95|6.12|5|6.05|4.95|0
1646844410000|2022-03-09 16:46:50|6.14|5.02|6.23|5.09|6.23|5.09|6.12|5|0
1646844420000|2022-03-09 16:47:00|6.24|5.1|6.03|4.93|6.24|5.1|6.03|4.93|0
1646844430000|2022-03-09 16:47:10|6.05|4.95|6.04|4.94|6.05|4.95|6.03|4.93|0
1646844440000|2022-03-09 16:47:20|6.01|4.91|6.11|5|6.11|5|6.01|4.91|0
1646844450000|2022-03-09 16:47:30|6.05|4.95|6.09|4.98|6.09|4.98|6.03|4.93|0
1646844460000|2022-03-09 16:47:40|6.11|5|6.14|5.02|6.14|5.02|6.11|5|0
1646844470000|2022-03-09 16:47:50|6.2|5.07|6.09|4.98|6.2|5.07|6.09|4.98|0
1646844480000|2022-03-09 16:48:00|6.16|5.04|6.14|5.02|6.16|5.04|6.08|4.98|0
1646844490000|2022-03-09 16:48:10|6.12|5.01|6.15|5.03|6.15|5.03|6.11|5|0
1646844500000|2022-03-09 16:48:20|6.22|5.09|6.11|5|6.22|5.09|6.11|5|0
1646844510000|2022-03-09 16:48:30|6.07|4.97|6.03|4.93|6.09|4.98|6.03|4.93|0
1646844520000|2022-03-09 16:48:40|6.07|4.97|6.07|4.97|6.07|4.97|6.03|4.93|0
1646844530000|2022-03-09 16:48:50|6.05|4.95|6.15|5.03|6.16|5.04|6.05|4.95|0
1646844540000|2022-03-09 16:49:00|6.18|5.06|6.2|5.07|6.21|5.08|6.18|5.06|0
1646844550000|2022-03-09 16:49:10|6.22|5.09|6.27|5.13|6.27|5.13|6.22|5.09|0
1646844560000|2022-03-09 16:49:20|6.29|5.15|6.27|5.13|6.29|5.15|6.27|5.13|0
1646844570000|2022-03-09 16:49:30|6.29|5.15|6.31|5.16|6.36|5.2|6.27|5.13|0
1646844580000|2022-03-09 16:49:40|6.38|5.22|6.36|5.2|6.38|5.22|6.33|5.18|0
1646844590000|2022-03-09 16:49:50|6.33|5.18|6.36|5.2|6.36|5.2|6.33|5.18|0
1646844600000|2022-03-09 16:50:00|6.28|5.14|6.24|5.11|6.29|5.15|6.2|5.07|0
1646844610000|2022-03-09 16:50:10|6.22|5.09|6.09|4.98|6.27|5.13|6.09|4.98|0
1646844620000|2022-03-09 16:50:20|6.05|4.95|6|4.91|6.07|4.96|6|4.91|0
1646844630000|2022-03-09 16:50:30|6.02|4.93|6.05|4.95|6.05|4.95|6|4.91|0
1646844640000|2022-03-09 16:50:40|6.07|4.96|6.14|5.03|6.14|5.03|6.07|4.96|0
1646844650000|2022-03-09 16:50:50|6.11|5|6.05|4.95|6.11|5|6.05|4.95|0
1646844660000|2022-03-09 16:51:00|6.07|4.96|5.94|4.86|6.09|4.98|5.94|4.86|0
1646844670000|2022-03-09 16:51:10|5.92|4.84|5.92|4.84|5.92|4.84|5.92|4.84|0
1646844680000|2022-03-09 16:51:20|5.98|4.89|6|4.91|6.02|4.93|5.98|4.89|0
1646844690000|2022-03-09 16:51:30|6.03|4.94|5.97|4.88|6.03|4.94|5.97|4.88|0
1646844700000|2022-03-09 16:51:40|5.92|4.84|5.94|4.86|5.94|4.86|5.89|4.82|0
1646844710000|2022-03-09 16:51:50|5.96|4.88|6.01|4.92|6.01|4.92|5.96|4.88|0
1646844720000|2022-03-09 16:52:00|6.03|4.94|6.09|4.98|6.09|4.98|5.98|4.89|0
1646844730000|2022-03-09 16:52:10|6.08|4.97|6.11|5|6.11|5|6.07|4.96|0
1646844740000|2022-03-09 16:52:20|6.09|4.98|6.13|5.02|6.13|5.02|6.09|4.98|0
1646844750000|2022-03-09 16:52:30|6.11|5|6.07|4.96|6.11|5|6.07|4.96|0
1646844760000|2022-03-09 16:52:40|6.09|4.98|6.15|5.03|6.15|5.03|6.04|4.95|0
1646844770000|2022-03-09 16:52:50|6.16|5.04|6.17|5.05|6.21|5.08|6.16|5.04|0
1646844780000|2022-03-09 16:53:00|6.2|5.07|6.2|5.07|6.2|5.07|6.2|5.07|0
1646844790000|2022-03-09 16:53:10|6.15|5.03|6.17|5.05|6.2|5.07|6.15|5.03|0
1646844800000|2022-03-09 16:53:20|6.21|5.08|6.21|5.08|6.24|5.11|6.21|5.08|0
1646844810000|2022-03-09 16:53:30|6.2|5.07|6.35|5.2|6.35|5.2|6.2|5.07|0
1646844820000|2022-03-09 16:53:40|6.29|5.14|6.24|5.11|6.29|5.14|6.24|5.11|0
1646844830000|2022-03-09 16:53:50|6.26|5.12|6.26|5.12|6.26|5.12|6.23|5.1|0
1646844840000|2022-03-09 16:54:00|6.24|5.11|6.35|5.2|6.35|5.2|6.23|5.1|0
1646844850000|2022-03-09 16:54:10|6.27|5.13|6.25|5.11|6.27|5.13|6.25|5.11|0
1646844860000|2022-03-09 16:54:20|6.24|5.12|6.28|5.14|6.28|5.14|6.24|5.12|0
1646844870000|2022-03-09 16:54:30|6.31|5.16|6.24|5.11|6.31|5.16|6.24|5.11|0
1646844880000|2022-03-09 16:54:40|6.26|5.12|6.23|5.1|6.26|5.12|6.22|5.09|0
1646844890000|2022-03-09 16:54:50|6.22|5.09|6.26|5.12|6.26|5.12|6.22|5.09|0
1646844900000|2022-03-09 16:55:00|6.28|5.14|6.26|5.12|6.28|5.14|6.24|5.1|0
1646844910000|2022-03-09 16:55:10|6.31|5.16|6.27|5.13|6.33|5.18|6.27|5.13|0
1646844920000|2022-03-09 16:55:20|6.28|5.14|6.37|5.21|6.37|5.21|6.28|5.14|0
1646844930000|2022-03-09 16:55:30|6.28|5.14|6.31|5.16|6.31|5.16|6.28|5.14|0
1646844940000|2022-03-09 16:55:40|6.35|5.2|6.31|5.16|6.35|5.2|6.31|5.16|0
1646844950000|2022-03-09 16:55:50|6.28|5.14|6.32|5.17|6.33|5.18|6.28|5.14|0
1646844960000|2022-03-09 16:56:00|6.31|5.16|6.37|5.21|6.37|5.21|6.31|5.16|0
1646844970000|2022-03-09 16:56:10|6.35|5.2|6.22|5.09|6.35|5.2|6.22|5.09|0
1646844980000|2022-03-09 16:56:20|6.25|5.11|6.26|5.12|6.3|5.16|6.24|5.1|0
1646844990000|2022-03-09 16:56:30|6.24|5.1|6.3|5.16|6.33|5.18|6.24|5.1|0
1646845000000|2022-03-09 16:56:40|6.33|5.18|6.37|5.21|6.37|5.21|6.28|5.14|0
1646845010000|2022-03-09 16:56:50|6.51|5.33|6.51|5.33|6.53|5.34|6.51|5.33|0
1646845020000|2022-03-09 16:57:00|6.46|5.29|6.44|5.27|6.46|5.29|6.44|5.27|0
1646845030000|2022-03-09 16:57:10|6.47|5.3|6.58|5.38|6.58|5.38|6.47|5.3|0
1646845040000|2022-03-09 16:57:20|6.6|5.4|6.65|5.44|6.67|5.46|6.58|5.38|0
1646845050000|2022-03-09 16:57:30|6.55|5.36|6.46|5.29|6.55|5.36|6.46|5.29|0
1646845060000|2022-03-09 16:57:40|6.42|5.25|6.37|5.21|6.42|5.25|6.33|5.18|0
1646845070000|2022-03-09 16:57:50|6.4|5.24|6.38|5.22|6.4|5.24|6.35|5.19|0
1646845080000|2022-03-09 16:58:00|6.42|5.25|6.35|5.19|6.42|5.25|6.35|5.19|0
1646845090000|2022-03-09 16:58:10|6.37|5.21|6.39|5.23|6.39|5.23|6.36|5.2|0
1646845100000|2022-03-09 16:58:20|6.46|5.29|6.51|5.32|6.51|5.32|6.46|5.29|0
1646845110000|2022-03-09 16:58:30|6.48|5.31|6.5|5.31|6.5|5.31|6.48|5.31|0
1646845120000|2022-03-09 16:58:40|6.48|5.32|6.46|5.29|6.51|5.32|6.46|5.29|0
1646845130000|2022-03-09 16:58:50|6.47|5.3|6.55|5.36|6.55|5.36|6.47|5.3|0
1646845140000|2022-03-09 16:59:00|6.58|5.38|6.56|5.37|6.6|5.4|6.55|5.36|0
1646845150000|2022-03-09 16:59:10|6.6|5.4|6.58|5.38|6.62|5.42|6.58|5.38|0
1646845160000|2022-03-09 16:59:20|6.62|5.42|6.7|5.49|6.7|5.49|6.58|5.38|0
1646845170000|2022-03-09 16:59:30|6.72|5.5|6.72|5.5|6.74|5.51|6.72|5.5|0
1646845180000|2022-03-09 16:59:40|6.67|5.46|6.7|5.48|6.74|5.51|6.67|5.46|0
1646845190000|2022-03-09 16:59:50|6.68|5.47|6.65|5.44|6.68|5.47|6.65|5.44|0
1646845200000|2022-03-09 17:00:00|6.74|5.51|6.55|5.36|6.74|5.51|6.54|5.35|0
1646845210000|2022-03-09 17:00:10|6.51|5.32|6.55|5.36|6.55|5.36|6.51|5.32|0
1646845220000|2022-03-09 17:00:20|6.57|5.38|6.64|5.44|6.64|5.44|6.55|5.36|0
1646845230000|2022-03-09 17:00:30|6.67|5.46|6.8|5.56|6.8|5.56|6.67|5.46|0
1646845240000|2022-03-09 17:00:40|6.79|5.55|6.83|5.59|6.88|5.63|6.79|5.55|0
1646845250000|2022-03-09 17:00:50|6.79|5.55|6.86|5.61|6.86|5.61|6.79|5.55|0
1646845260000|2022-03-09 17:01:00|6.88|5.63|6.81|5.57|6.88|5.63|6.79|5.55|0
1646845270000|2022-03-09 17:01:10|6.88|5.63|6.91|5.65|6.91|5.65|6.85|5.6|0
1646845280000|2022-03-09 17:01:20|6.93|5.67|6.91|5.65|6.95|5.69|6.91|5.65|0
1646845290000|2022-03-09 17:01:30|6.93|5.67|6.91|5.65|6.93|5.67|6.88|5.63|0
1646845300000|2022-03-09 17:01:40|6.93|5.67|6.95|5.69|6.95|5.69|6.93|5.67|0
1646845310000|2022-03-09 17:01:50|7|5.73|6.95|5.69|7.01|5.74|6.95|5.69|0
1646845320000|2022-03-09 17:02:00|6.91|5.65|6.88|5.63|6.91|5.65|6.88|5.63|0
1646845330000|2022-03-09 17:02:10|6.9|5.65|7|5.73|7|5.73|6.9|5.65|0
1646845340000|2022-03-09 17:02:20|6.98|5.71|6.98|5.71|6.99|5.72|6.95|5.69|0
1646845350000|2022-03-09 17:02:30|7.01|5.74|6.93|5.67|7.01|5.74|6.93|5.67|0
1646845360000|2022-03-09 17:02:40|6.9|5.65|6.93|5.67|6.95|5.69|6.9|5.65|0
1646845370000|2022-03-09 17:02:50|6.95|5.69|6.93|5.67|7|5.73|6.93|5.67|0
1646845380000|2022-03-09 17:03:00|6.9|5.65|6.83|5.59|6.9|5.65|6.83|5.59|0
1646845390000|2022-03-09 17:03:10|6.86|5.61|6.92|5.66|6.92|5.66|6.86|5.61|0
1646845400000|2022-03-09 17:03:20|6.9|5.65|6.71|5.49|6.9|5.65|6.71|5.49|0
1646845410000|2022-03-09 17:03:30|6.76|5.53|6.78|5.55|6.83|5.59|6.76|5.53|0
1646845420000|2022-03-09 17:03:40|6.74|5.51|6.74|5.51|6.76|5.53|6.69|5.47|0
1646845430000|2022-03-09 17:03:50|6.69|5.47|6.69|5.47|6.72|5.5|6.66|5.45|0
1646845440000|2022-03-09 17:04:00|6.74|5.51|6.64|5.43|6.74|5.51|6.62|5.41|0
1646845450000|2022-03-09 17:04:10|6.69|5.47|6.71|5.49|6.74|5.51|6.64|5.43|0
1646845460000|2022-03-09 17:04:20|6.74|5.51|6.66|5.45|6.76|5.53|6.66|5.45|0
1646845470000|2022-03-09 17:04:30|6.69|5.47|6.68|5.46|6.69|5.47|6.68|5.46|0
1646845480000|2022-03-09 17:04:40|6.69|5.47|6.62|5.41|6.69|5.47|6.62|5.41|0
1646845490000|2022-03-09 17:04:50|6.64|5.43|6.64|5.43|6.66|5.45|6.62|5.41|0
1646845500000|2022-03-09 17:05:00|6.69|5.47|6.69|5.47|6.69|5.47|6.69|5.47|0
1646845510000|2022-03-09 17:05:10|6.71|5.49|6.71|5.49|6.73|5.51|6.71|5.49|0
1646845520000|2022-03-09 17:05:20|6.67|5.46|6.64|5.43|6.71|5.49|6.64|5.43|0
1646845530000|2022-03-09 17:05:30|6.59|5.39|6.62|5.41|6.66|5.45|6.57|5.38|0
1646845540000|2022-03-09 17:05:40|6.59|5.39|6.59|5.39|6.62|5.41|6.59|5.39|0
1646845550000|2022-03-09 17:05:50|6.64|5.43|6.66|5.45|6.66|5.45|6.64|5.43|0
1646845560000|2022-03-09 17:06:00|6.64|5.43|6.59|5.39|6.65|5.44|6.59|5.39|0
1646845570000|2022-03-09 17:06:10|6.66|5.45|6.64|5.43|6.66|5.45|6.62|5.41|0
1646845580000|2022-03-09 17:06:20|6.66|5.45|6.66|5.45|6.69|5.47|6.66|5.45|0
1646845590000|2022-03-09 17:06:30|6.69|5.47|6.73|5.51|6.73|5.51|6.69|5.47|0
1646845600000|2022-03-09 17:06:40|6.69|5.47|6.72|5.5|6.72|5.5|6.69|5.47|0
1646845610000|2022-03-09 17:06:50|6.69|5.47|6.71|5.49|6.71|5.49|6.69|5.47|0
1646845620000|2022-03-09 17:07:00|6.73|5.51|6.61|5.41|6.73|5.51|6.6|5.4|0
1646845630000|2022-03-09 17:07:10|6.64|5.43|6.5|5.32|6.64|5.43|6.5|5.32|0
1646845640000|2022-03-09 17:07:20|6.45|5.28|6.48|5.3|6.5|5.32|6.45|5.28|0
1646845650000|2022-03-09 17:07:30|6.45|5.28|6.5|5.32|6.52|5.34|6.45|5.28|0
1646845660000|2022-03-09 17:07:40|6.52|5.34|6.5|5.32|6.52|5.34|6.5|5.32|0
1646845670000|2022-03-09 17:07:50|6.49|5.31|6.5|5.32|6.5|5.32|6.49|5.31|0
1646845680000|2022-03-09 17:08:00|6.52|5.34|6.46|5.29|6.52|5.34|6.46|5.29|0
1646845690000|2022-03-09 17:08:10|6.43|5.26|6.45|5.28|6.47|5.3|6.43|5.26|0
1646845700000|2022-03-09 17:08:20|6.41|5.24|6.41|5.24|6.43|5.26|6.41|5.24|0
1646845710000|2022-03-09 17:08:30|6.46|5.29|6.45|5.28|6.46|5.29|6.42|5.25|0
1646845720000|2022-03-09 17:08:40|6.47|5.3|6.5|5.32|6.5|5.32|6.47|5.3|0
1646845730000|2022-03-09 17:08:50|6.52|5.33|6.57|5.37|6.59|5.39|6.52|5.33|0
1646845740000|2022-03-09 17:09:00|6.59|5.39|6.61|5.41|6.61|5.41|6.59|5.39|0
1646845750000|2022-03-09 17:09:10|6.64|5.43|6.59|5.39|6.64|5.43|6.59|5.39|0
1646845760000|2022-03-09 17:09:20|6.55|5.36|6.51|5.32|6.55|5.36|6.51|5.32|0
1646845770000|2022-03-09 17:09:30|6.52|5.33|6.47|5.3|6.52|5.33|6.45|5.28|0
1646845780000|2022-03-09 17:09:40|6.54|5.35|6.57|5.37|6.59|5.39|6.54|5.35|0
1646845790000|2022-03-09 17:09:50|6.59|5.39|6.56|5.37|6.59|5.39|6.56|5.37|0
1646845800000|2022-03-09 17:10:00|6.59|5.39|6.62|5.42|6.63|5.43|6.59|5.39|0
1646845810000|2022-03-09 17:10:10|6.54|5.35|6.43|5.26|6.54|5.35|6.43|5.26|0
1646845820000|2022-03-09 17:10:20|6.45|5.28|6.43|5.26|6.45|5.28|6.4|5.24|0
1646845830000|2022-03-09 17:10:30|6.4|5.24|6.43|5.26|6.43|5.26|6.36|5.2|0
1646845840000|2022-03-09 17:10:40|6.38|5.22|6.45|5.28|6.45|5.28|6.38|5.22|0
1646845850000|2022-03-09 17:10:50|6.43|5.26|6.31|5.16|6.43|5.26|6.25|5.11|0
1646845860000|2022-03-09 17:11:00|6.38|5.22|6.33|5.18|6.38|5.22|6.29|5.15|0
1646845870000|2022-03-09 17:11:10|6.31|5.16|6.39|5.23|6.39|5.23|6.31|5.16|0
1646845880000|2022-03-09 17:11:20|6.4|5.24|6.49|5.31|6.49|5.31|6.4|5.24|0
1646845890000|2022-03-09 17:11:30|6.5|5.32|6.45|5.28|6.5|5.32|6.45|5.28|0
1646845900000|2022-03-09 17:11:40|6.43|5.26|6.47|5.29|6.47|5.29|6.43|5.26|0
1646845910000|2022-03-09 17:11:50|6.45|5.28|6.4|5.24|6.45|5.28|6.38|5.22|0
1646845920000|2022-03-09 17:12:00|6.39|5.23|6.38|5.22|6.39|5.23|6.36|5.2|0
1646845930000|2022-03-09 17:12:10|6.3|5.15|6.42|5.26|6.42|5.26|6.3|5.15|0
1646845940000|2022-03-09 17:12:20|6.44|5.27|6.45|5.27|6.47|5.29|6.44|5.27|0
1646845950000|2022-03-09 17:12:30|6.47|5.29|6.56|5.37|6.56|5.37|6.47|5.29|0
1646845960000|2022-03-09 17:12:40|6.59|5.39|6.56|5.37|6.61|5.41|6.56|5.37|0
1646845970000|2022-03-09 17:12:50|6.54|5.35|6.54|5.35|6.57|5.38|6.54|5.35|0
1646845980000|2022-03-09 17:13:00|6.56|5.37|6.63|5.43|6.66|5.45|6.56|5.37|0
1646845990000|2022-03-09 17:13:10|6.65|5.44|6.68|5.46|6.68|5.46|6.65|5.44|0
1646846000000|2022-03-09 17:13:20|6.63|5.43|6.69|5.47|6.69|5.47|6.58|5.39|0
1646846010000|2022-03-09 17:13:30|6.75|5.52|6.8|5.56|6.8|5.56|6.75|5.52|0
1646846020000|2022-03-09 17:13:40|6.77|5.54|6.73|5.5|6.77|5.54|6.73|5.5|0
1646846030000|2022-03-09 17:13:50|6.72|5.48|6.72|5.5|6.72|5.5|6.7|5.48|0
1646846040000|2022-03-09 17:14:00|6.75|5.52|6.72|5.5|6.75|5.52|6.72|5.5|0
1646846050000|2022-03-09 17:14:10|6.75|5.52|6.8|5.56|6.8|5.56|6.75|5.52|0
1646846060000|2022-03-09 17:14:20|6.7|5.48|6.75|5.52|6.75|5.52|6.7|5.48|0
1646846070000|2022-03-09 17:14:30|6.77|5.54|6.72|5.5|6.77|5.54|6.72|5.5|0
1646846080000|2022-03-09 17:14:40|6.74|5.51|6.71|5.49|6.74|5.51|6.7|5.48|0
1646846090000|2022-03-09 17:14:50|6.72|5.5|6.77|5.54|6.77|5.54|6.72|5.5|0
1646846100000|2022-03-09 17:15:00|6.78|5.55|6.66|5.45|6.78|5.55|6.65|5.44|0
1646846110000|2022-03-09 17:15:10|6.72|5.5|6.7|5.48|6.72|5.5|6.68|5.46|0
1646846120000|2022-03-09 17:15:20|6.63|5.42|6.65|5.44|6.65|5.44|6.63|5.42|0
1646846130000|2022-03-09 17:15:30|6.68|5.46|6.7|5.48|6.7|5.48|6.65|5.44|0
1646846140000|2022-03-09 17:15:40|6.72|5.5|6.79|5.56|6.79|5.56|6.72|5.5|0
1646846150000|2022-03-09 17:15:50|6.82|5.58|6.87|5.62|6.87|5.62|6.82|5.58|0
1646846160000|2022-03-09 17:16:00|6.84|5.6|6.87|5.62|6.88|5.63|6.84|5.6|0
1646846170000|2022-03-09 17:16:10|6.89|5.64|6.72|5.5|6.89|5.64|6.72|5.5|0
1646846180000|2022-03-09 17:16:20|6.76|5.53|6.7|5.48|6.76|5.53|6.7|5.48|0
1646846190000|2022-03-09 17:16:30|6.76|5.53|6.73|5.51|6.76|5.53|6.72|5.5|0
1646846200000|2022-03-09 17:16:40|6.72|5.5|6.72|5.5|6.72|5.5|6.7|5.48|0
1646846210000|2022-03-09 17:16:50|6.67|5.46|6.65|5.44|6.77|5.54|6.6|5.4|0
1646846220000|2022-03-09 17:17:00|6.63|5.42|6.72|5.5|6.72|5.5|6.63|5.42|0
1646846230000|2022-03-09 17:17:10|6.75|5.52|6.72|5.5|6.75|5.52|6.7|5.48|0
1646846240000|2022-03-09 17:17:20|6.74|5.52|6.74|5.52|6.74|5.52|6.72|5.5|0
1646846250000|2022-03-09 17:17:30|6.72|5.5|6.77|5.54|6.77|5.54|6.72|5.5|0
1646846260000|2022-03-09 17:17:40|6.74|5.52|6.74|5.52|6.77|5.54|6.74|5.52|0
1646846270000|2022-03-09 17:17:50|6.73|5.51|6.72|5.5|6.73|5.51|6.72|5.5|0
1646846280000|2022-03-09 17:18:00|6.71|5.49|6.74|5.52|6.74|5.52|6.71|5.49|0
1646846290000|2022-03-09 17:18:10|6.77|5.54|6.79|5.56|6.79|5.56|6.74|5.52|0
1646846300000|2022-03-09 17:18:20|6.77|5.54|6.76|5.53|6.77|5.54|6.76|5.53|0
1646846310000|2022-03-09 17:18:30|6.72|5.5|6.56|5.36|6.72|5.5|6.56|5.36|0
1646846320000|2022-03-09 17:18:40|6.6|5.4|6.58|5.38|6.6|5.4|6.58|5.38|0
1646846330000|2022-03-09 17:18:50|6.6|5.4|6.63|5.42|6.67|5.46|6.6|5.4|0
1646846340000|2022-03-09 17:19:00|6.67|5.46|6.63|5.42|6.7|5.48|6.63|5.42|0
1646846350000|2022-03-09 17:19:10|6.6|5.4|6.61|5.41|6.61|5.41|6.58|5.38|0
1646846360000|2022-03-09 17:19:20|6.62|5.42|6.61|5.41|6.65|5.44|6.61|5.41|0
1646846370000|2022-03-09 17:19:30|6.65|5.44|6.72|5.5|6.72|5.5|6.65|5.44|0
1646846380000|2022-03-09 17:19:40|6.67|5.46|6.68|5.47|6.68|5.47|6.67|5.46|0
1646846390000|2022-03-09 17:19:50|6.66|5.45|6.62|5.42|6.69|5.48|6.62|5.42|0
1646846400000|2022-03-09 17:20:00|6.65|5.44|6.55|5.36|6.67|5.46|6.53|5.34|0
1646846410000|2022-03-09 17:20:10|6.58|5.38|6.55|5.36|6.58|5.38|6.54|5.35|0
1646846420000|2022-03-09 17:20:20|6.58|5.38|6.39|5.23|6.58|5.38|6.39|5.23|0
1646846430000|2022-03-09 17:20:30|6.42|5.25|6.46|5.29|6.46|5.29|6.42|5.25|0
1646846440000|2022-03-09 17:20:40|6.48|5.31|6.55|5.36|6.55|5.36|6.48|5.31|0
1646846450000|2022-03-09 17:20:50|6.53|5.34|6.42|5.25|6.53|5.34|6.42|5.25|0
1646846460000|2022-03-09 17:21:00|6.44|5.27|6.39|5.23|6.44|5.27|6.35|5.19|0
1646846470000|2022-03-09 17:21:10|6.32|5.17|6.42|5.25|6.42|5.25|6.32|5.17|0
1646846480000|2022-03-09 17:21:20|6.39|5.23|6.38|5.22|6.39|5.23|6.38|5.22|0
1646846490000|2022-03-09 17:21:30|6.39|5.23|6.39|5.23|6.39|5.23|6.36|5.2|0
1646846500000|2022-03-09 17:21:40|6.37|5.21|6.32|5.17|6.37|5.21|6.32|5.17|0
1646846510000|2022-03-09 17:21:50|6.3|5.16|6.33|5.18|6.37|5.21|6.3|5.16|0
1646846520000|2022-03-09 17:22:00|6.38|5.22|6.76|5.53|6.76|5.53|6.35|5.19|0
1646846530000|2022-03-09 17:22:10|6.91|5.65|7.13|5.83|7.2|5.89|6.91|5.65|0
1646846540000|2022-03-09 17:22:20|6.93|5.67|6.88|5.63|6.93|5.67|6.79|5.55|0
1646846550000|2022-03-09 17:22:30|6.76|5.53|6.79|5.55|6.79|5.55|6.6|5.4|0
1646846560000|2022-03-09 17:22:40|6.74|5.51|6.79|5.55|6.82|5.58|6.74|5.51|0
1646846570000|2022-03-09 17:22:50|6.83|5.59|6.76|5.53|6.83|5.59|6.76|5.53|0
1646846580000|2022-03-09 17:23:00|6.81|5.57|6.83|5.59|6.86|5.61|6.81|5.57|0
1646846590000|2022-03-09 17:23:10|6.76|5.53|6.74|5.51|6.76|5.53|6.69|5.47|0
1646846600000|2022-03-09 17:23:20|6.83|5.59|6.77|5.54|6.88|5.63|6.77|5.54|0
1646846610000|2022-03-09 17:23:30|6.82|5.58|6.74|5.51|6.82|5.58|6.74|5.51|0
1646846620000|2022-03-09 17:23:40|6.71|5.49|6.8|5.56|6.83|5.59|6.71|5.49|0
1646846630000|2022-03-09 17:23:50|6.74|5.51|6.69|5.47|6.76|5.53|6.69|5.47|0
1646846640000|2022-03-09 17:24:00|6.71|5.49|6.62|5.42|6.71|5.49|6.62|5.42|0
1646846650000|2022-03-09 17:24:10|6.69|5.47|6.55|5.36|6.71|5.49|6.55|5.36|0
1646846660000|2022-03-09 17:24:20|6.5|5.32|6.46|5.28|6.5|5.32|6.43|5.26|0
1646846670000|2022-03-09 17:24:30|6.43|5.26|6.55|5.36|6.55|5.36|6.43|5.26|0
1646846680000|2022-03-09 17:24:40|6.62|5.42|6.57|5.38|6.62|5.42|6.55|5.36|0
1646846690000|2022-03-09 17:24:50|6.53|5.34|6.48|5.3|6.53|5.34|6.48|5.3|0
1646846700000|2022-03-09 17:25:00|6.53|5.34|6.5|5.32|6.56|5.37|6.5|5.32|0
1646846710000|2022-03-09 17:25:10|6.53|5.34|6.57|5.38|6.61|5.41|6.53|5.34|0
1646846720000|2022-03-09 17:25:20|6.55|5.36|6.55|5.36|6.57|5.38|6.55|5.36|0
1646846730000|2022-03-09 17:25:30|6.46|5.28|6.43|5.26|6.49|5.31|6.42|5.25|0
1646846740000|2022-03-09 17:25:40|6.39|5.23|6.16|5.04|6.39|5.23|6.16|5.04|0
1646846750000|2022-03-09 17:25:50|6.2|5.07|6.25|5.12|6.32|5.17|6.2|5.07|0
1646846760000|2022-03-09 17:26:00|6.33|5.18|6.23|5.1|6.34|5.19|6.23|5.1|0
1646846770000|2022-03-09 17:26:10|6.21|5.08|6.34|5.19|6.34|5.19|6.21|5.08|0
1646846780000|2022-03-09 17:26:20|6.36|5.21|6.39|5.23|6.39|5.23|6.34|5.19|0
1646846790000|2022-03-09 17:26:30|6.36|5.21|6.36|5.21|6.36|5.21|6.33|5.18|0
1646846800000|2022-03-09 17:26:40|6.4|5.23|6.39|5.23|6.4|5.23|6.39|5.23|0
1646846810000|2022-03-09 17:26:50|6.4||6.4||6.4||6.4||0
1646846820000|2022-03-09 17:27:00|6.5|5.32|6.52|5.34|6.52|5.34|6.5|5.32|0
1646846830000|2022-03-09 17:27:10|6.56|5.37|6.52|5.34|6.59|5.39|6.52|5.34|0
1646846840000|2022-03-09 17:27:20|6.56|5.37|6.56|5.37|6.56|5.37|6.53|5.35|0
1646846850000|2022-03-09 17:27:30|6.59|5.39|6.71|5.49|6.71|5.49|6.59|5.39|0
1646846860000|2022-03-09 17:27:40|6.69|5.47|6.69|5.47|6.71|5.49|6.69|5.47|0
1646846870000|2022-03-09 17:27:50|6.7|5.48|6.66|5.45|6.71|5.49|6.64|5.43|0
1646846880000|2022-03-09 17:28:00|6.69|5.47|6.83|5.59|6.83|5.59|6.69|5.47|0
1646846890000|2022-03-09 17:28:10|6.8|5.57|6.84|5.6|6.84|5.6|6.8|5.57|0
1646846900000|2022-03-09 17:28:20|6.85|5.61|6.76|5.53|6.85|5.61|6.76|5.53|0
1646846910000|2022-03-09 17:28:30|6.79|5.56|6.71|5.49|6.79|5.56|6.71|5.49|0
1646846920000|2022-03-09 17:28:40|6.73|5.51|6.73|5.51|6.78|5.55|6.73|5.51|0
1646846930000|2022-03-09 17:28:50|6.78|5.55|6.92|5.67|6.92|5.67|6.76|5.53|0
1646846940000|2022-03-09 17:29:00|6.97|5.71|6.88|5.63|6.97|5.71|6.88|5.63|0
1646846950000|2022-03-09 17:29:10|6.9|5.65|6.92|5.67|6.92|5.67|6.9|5.65|0
1646846960000|2022-03-09 17:29:20|6.9|5.65|6.88|5.63|6.92|5.67|6.88|5.63|0
1646846970000|2022-03-09 17:29:30|6.85|5.61|6.88|5.63|6.88|5.63|6.83|5.59|0
1646846980000|2022-03-09 17:29:40|6.85|5.61|6.88|5.63|6.88|5.63|6.85|5.61|0
1646846990000|2022-03-09 17:29:50|6.8|5.57|6.83|5.59|6.83|5.59|6.8|5.57|0
1646847000000|2022-03-09 17:30:00|6.8|5.57|7|5.72|7|5.72|6.8|5.57|0
1646847010000|2022-03-09 17:30:10|7.02|5.74|7.02|5.74|7.07|5.78|7|5.72|0
1646847020000|2022-03-09 17:30:20|7|5.72|7.09|5.8|7.09|5.8|7|5.72|0
1646847030000|2022-03-09 17:30:30|7.12|5.82|7.12|5.82|7.14|5.85|7.12|5.82|0
1646847040000|2022-03-09 17:30:40|7.09|5.8|7.09|5.8|7.09|5.8|7.04|5.76|0
1646847050000|2022-03-09 17:30:50|7.12|5.82|7.12|5.82|7.12|5.82|7.07|5.78|0
1646847060000|2022-03-09 17:31:00|7.11|5.81|7.02|5.74|7.11|5.81|7.02|5.74|0
1646847070000|2022-03-09 17:31:10|7.03|5.75|6.9|5.64|7.04|5.76|6.9|5.64|0
1646847080000|2022-03-09 17:31:20|6.92|5.66|6.92|5.66|6.97|5.7|6.92|5.66|0
1646847090000|2022-03-09 17:31:30|6.9|5.64|7.45|6.09|7.47|6.11|6.9|5.64|0
1646847100000|2022-03-09 17:31:40|7.5|6.13|6.95|5.68|7.5|6.13|6.62|5.42|0
1646847110000|2022-03-09 17:31:50|6.92|5.66|6.78|5.55|6.95|5.68|6.78|5.55|0
1646847120000|2022-03-09 17:32:00|6.83|5.59|6.73|5.51|6.83|5.59|6.73|5.51|0
1646847130000|2022-03-09 17:32:10|6.71|5.49|6.79|5.56|6.79|5.56|6.69|5.47|0
1646847140000|2022-03-09 17:32:20|6.78|5.55|6.88|5.63|6.88|5.63|6.78|5.55|0
1646847150000|2022-03-09 17:32:30|6.87|5.62|6.85|5.61|6.87|5.62|6.85|5.61|0
1646847160000|2022-03-09 17:32:40|6.8|5.57|6.8|5.57|6.8|5.57|6.8|5.57|0
1646847170000|2022-03-09 17:32:50|6.78|5.55|6.73|5.51|6.8|5.57|6.73|5.51|0
1646847180000|2022-03-09 17:33:00|6.76|5.53|6.69|5.47|6.76|5.53|6.66|5.45|0
1646847190000|2022-03-09 17:33:10|6.71|5.49|6.7|5.48|6.71|5.49|6.64|5.43|0
1646847200000|2022-03-09 17:33:20|6.69|5.47|6.71|5.49|6.71|5.49|6.68|5.47|0
1646847210000|2022-03-09 17:33:30|6.68|5.47|6.78|5.55|6.78|5.55|6.66|5.45|0
1646847220000|2022-03-09 17:33:40|6.76|5.53|6.79|5.56|6.79|5.56|6.73|5.51|0
1646847230000|2022-03-09 17:33:50|6.73|5.51|6.76|5.53|6.78|5.55|6.71|5.49|0
1646847240000|2022-03-09 17:34:00|6.72|5.5|6.76|5.53|6.78|5.55|6.72|5.5|0
1646847250000|2022-03-09 17:34:10|6.85|5.61|6.85|5.61|6.85|5.61|6.85|5.61|0
1646847260000|2022-03-09 17:34:20|6.9|5.65|6.95|5.69|6.95|5.69|6.9|5.65|0
1646847270000|2022-03-09 17:34:30|6.97|5.71|6.95|5.69|6.97|5.71|6.95|5.69|0
1646847280000|2022-03-09 17:34:40|6.92|5.67|6.97|5.7|6.97|5.7|6.88|5.63|0
1646847290000|2022-03-09 17:34:50|6.95|5.68|7.02|5.75|7.02|5.75|6.95|5.68|0
1646847300000|2022-03-09 17:35:00|7.07|5.79|7.07|5.79|7.1|5.81|7.02|5.74|0
1646847310000|2022-03-09 17:35:10|7.1|5.81|7.07|5.79|7.1|5.81|7.05|5.77|0
1646847320000|2022-03-09 17:35:20|7.12|5.83|7.07|5.79|7.12|5.83|7.05|5.76|0
1646847330000|2022-03-09 17:35:30|7.1|5.81|7.05|5.76|7.1|5.81|7.05|5.76|0
1646847340000|2022-03-09 17:35:40|7.07|5.78|7.13|5.84|7.13|5.84|7.07|5.78|0
1646847350000|2022-03-09 17:35:50|7.15|5.85|7.37|6.03|7.37|6.03|7.15|5.85|0
1646847360000|2022-03-09 17:36:00|7.4|6.05|7.42|6.07|7.42|6.07|7.3|5.97|0
1646847370000|2022-03-09 17:36:10|7.45|6.1|7.54|6.17|7.54|6.17|7.42|6.07|0
1646847380000|2022-03-09 17:36:20|7.53|6.16|7.57|6.19|7.57|6.19|7.53|6.16|0
1646847390000|2022-03-09 17:36:30|7.58|6.2|7.53|6.16|7.61|6.22|7.5|6.14|0
1646847400000|2022-03-09 17:36:40|7.51|6.15|7.44|6.08|7.51|6.15|7.42|6.07|0
1646847410000|2022-03-09 17:36:50|7.41|6.06|7.44|6.08|7.49|6.13|7.41|6.06|0
1646847420000|2022-03-09 17:37:00|7.42|6.07|7.4|6.05|7.45|6.09|7.4|6.05|0
1646847430000|2022-03-09 17:37:10|7.3|5.97|7.37|6.03|7.37|6.03|7.3|5.97|0
1646847440000|2022-03-09 17:37:20|7.41|6.06|7.47|6.12|7.47|6.12|7.41|6.06|0
1646847450000|2022-03-09 17:37:30|7.45|6.09|7.4|6.05|7.45|6.09|7.36|6.02|0
1646847460000|2022-03-09 17:37:40|7.42|6.07|7.35|6.01|7.42|6.07|7.35|6.01|0
1646847470000|2022-03-09 17:37:50|7.37|6.03|7.47|6.12|7.47|6.12|7.37|6.03|0
1646847480000|2022-03-09 17:38:00|7.42|6.07|7.43|6.08|7.5|6.14|7.41|6.06|0
1646847490000|2022-03-09 17:38:10|7.5|6.14|7.53|6.16|7.55|6.18|7.5|6.14|0
1646847500000|2022-03-09 17:38:20|7.59|6.21|7.56|6.19|7.63|6.24|7.56|6.19|0
1646847510000|2022-03-09 17:38:30|7.58|6.2|7.5|6.14|7.59|6.21|7.5|6.14|0
1646847520000|2022-03-09 17:38:40|7.53|6.16|7.58|6.2|7.58|6.2|7.5|6.14|0
1646847530000|2022-03-09 17:38:50|7.64|6.25|7.63|6.24|7.64|6.25|7.62|6.23|0
1646847540000|2022-03-09 17:39:00|7.6|6.22|7.66|6.26|7.66|6.26|7.58|6.2|0
1646847550000|2022-03-09 17:39:10|7.55|6.18|7.5|6.14|7.55|6.18|7.5|6.14|0
1646847560000|2022-03-09 17:39:20|7.52|6.16|7.58|6.2|7.58|6.2|7.51|6.15|0
1646847570000|2022-03-09 17:39:30|7.55|6.18|7.6|6.22|7.63|6.24|7.55|6.18|0
1646847580000|2022-03-09 17:39:40|7.63|6.24|7.6|6.22|7.64|6.25|7.6|6.22|0
1646847590000|2022-03-09 17:39:50|7.63|6.24|7.58|6.2|7.63|6.24|7.58|6.2|0
1646847600000|2022-03-09 17:40:00|7.63|6.24|7.63|6.24|7.66|6.26|7.63|6.24|0
1646847610000|2022-03-09 17:40:10|7.62|6.23|7.54|6.17|7.63|6.24|7.54|6.17|0
1646847620000|2022-03-09 17:40:20|7.55|6.18|7.54|6.17|7.58|6.2|7.54|6.17|0
1646847630000|2022-03-09 17:40:30|7.52|6.16|7.52|6.16|7.55|6.18|7.52|6.16|0
1646847640000|2022-03-09 17:40:40|7.5|6.13|7.52|6.16|7.52|6.16|7.5|6.13|0
1646847650000|2022-03-09 17:40:50|7.55|6.18|7.59|6.21|7.59|6.21|7.55|6.18|0
1646847660000|2022-03-09 17:41:00|7.61|6.23|7.55|6.18|7.61|6.23|7.55|6.18|0
1646847670000|2022-03-09 17:41:10|7.48|6.12|7.5|6.13|7.5|6.13|7.39|6.05|0
1646847680000|2022-03-09 17:41:20|7.48|6.12|7.52|6.15|7.52|6.15|7.44|6.09|0
1646847690000|2022-03-09 17:41:30|7.5|6.13|7.44|6.09|7.55|6.18|7.44|6.09|0
1646847700000|2022-03-09 17:41:40|7.47|6.11|7.48|6.12|7.48|6.12|7.44|6.09|0
1646847710000|2022-03-09 17:41:50|7.44|6.09|7.42|6.07|7.46|6.1|7.39|6.05|0
1646847720000|2022-03-09 17:42:00|7.39|6.05|7.42|6.07|7.46|6.1|7.39|6.05|0
1646847730000|2022-03-09 17:42:10|7.39|6.05|7.31|5.98|7.39|6.05|7.29|5.96|0
1646847740000|2022-03-09 17:42:20|7.29|5.96|7.31|5.98|7.34|6.01|7.29|5.96|0
1646847750000|2022-03-09 17:42:30|7.29|5.96|7.29|5.96|7.31|5.98|7.29|5.96|0
1646847760000|2022-03-09 17:42:40|7.31|5.98|7.24|5.92|7.31|5.98|7.24|5.92|0
1646847770000|2022-03-09 17:42:50|7.21|5.9|7.16|5.86|7.24|5.92|7.16|5.86|0
1646847780000|2022-03-09 17:43:00|7.19|5.88|7.14|5.84|7.19|5.88|7.11|5.82|0
1646847790000|2022-03-09 17:43:10|7.11|5.82|7.01|5.74|7.11|5.82|7.01|5.74|0
1646847810000|2022-03-09 17:43:30|7.04|5.76|7|5.73|7.04|5.76|7|5.73|0
1646847820000|2022-03-09 17:43:40|6.99|5.72|7.01|5.74|7.04|5.76|6.99|5.72|0
1646847830000|2022-03-09 17:43:50|6.99|5.72|7.01|5.74|7.01|5.74|6.99|5.72|0
1646847840000|2022-03-09 17:44:00|6.99|5.72|6.97|5.71|7.01|5.74|6.97|5.71|0
1646847850000|2022-03-09 17:44:10|6.99|5.72|6.99|5.72|7.04|5.76|6.99|5.72|0
1646847860000|2022-03-09 17:44:20|7.01|5.74|7.01|5.74|7.01|5.74|7|5.73|0
1646847870000|2022-03-09 17:44:30|7.04|5.76|7.1|5.81|7.1|5.81|7.04|5.76|0
1646847880000|2022-03-09 17:44:40|7.14|5.84|7.06|5.78|7.14|5.84|7.06|5.78|0
1646847890000|2022-03-09 17:44:50|7.09|5.8|7.14|5.84|7.16|5.86|7.09|5.8|0
1646847900000|2022-03-09 17:45:00|7.16|5.86|7.09|5.8|7.16|5.86|7.09|5.8|0
1646847910000|2022-03-09 17:45:10|7.08|5.82|7.06|5.78|7.13|5.84|7.06|5.78|0
1646847920000|2022-03-09 17:45:20|7.08|5.8|7.13|5.84|7.13|5.84|7.08|5.8|0
1646847930000|2022-03-09 17:45:30|7.11|5.82|7.11|5.82|7.13|5.84|7.11|5.82|0
1646847940000|2022-03-09 17:45:40|7.1|5.81|7.11|5.82|7.13|5.84|7.08|5.8|0
1646847950000|2022-03-09 17:45:50|7.06|5.78|7.06|5.78|7.06|5.78|7.02|5.75|0
1646847960000|2022-03-09 17:46:00|7.03|5.76|6.91|5.65|7.03|5.76|6.91|5.65|0
1646847970000|2022-03-09 17:46:10|6.96|5.69|6.96|5.69|6.97|5.7|6.96|5.69|0
1646847980000|2022-03-09 17:46:20|6.92|5.66|6.84|5.6|6.94|5.67|6.84|5.6|0
1646847990000|2022-03-09 17:46:30|6.86|5.61|6.86|5.61|6.89|5.63|6.86|5.61|0
1646848000000|2022-03-09 17:46:40|6.9|5.64|6.96|5.69|6.96|5.69|6.9|5.64|0
1646848010000|2022-03-09 17:46:50|6.97|5.7|6.94|5.67|6.97|5.7|6.91|5.65|0
1646848020000|2022-03-09 17:47:00|6.98|5.71|7.01|5.73|7.01|5.73|6.98|5.71|0
1646848030000|2022-03-09 17:47:10|7.07|5.78|7.01|5.73|7.07|5.78|6.98|5.71|0
1646848040000|2022-03-09 17:47:20|7.03|5.75|7.03|5.75|7.08|5.79|7.01|5.73|0
1646848050000|2022-03-09 17:47:30|7.08|5.79|7.12|5.82|7.12|5.82|7.03|5.75|0
1646848060000|2022-03-09 17:47:40|7.11|5.81|7.13|5.84|7.16|5.86|7.11|5.81|0
1646848070000|2022-03-09 17:47:50|7.12|5.82|7.11|5.81|7.16|5.86|7.11|5.81|0
1646848080000|2022-03-09 17:48:00|7.13|5.84|7.21|5.9|7.21|5.9|7.13|5.84|0
1646848090000|2022-03-09 17:48:10|7.18|5.88|7.21|5.9|7.23|5.92|7.18|5.88|0
1646848100000|2022-03-09 17:48:20|7.31|5.98|7.27|5.95|7.33|6|7.24|5.93|0
1646848110000|2022-03-09 17:48:30|7.23|5.92|7.29|5.97|7.29|5.97|7.23|5.92|0
1646848120000|2022-03-09 17:48:40|7.27|5.95|7.31|5.98|7.31|5.98|7.26|5.94|0
1646848130000|2022-03-09 17:48:50|7.32|5.99|7.36|6.02|7.36|6.02|7.32|5.99|0
1646848140000|2022-03-09 17:49:00|7.38|6.04|7.44|6.08|7.44|6.08|7.38|6.04|0
1646848150000|2022-03-09 17:49:10|7.45|6.09|7.51|6.15|7.54|6.17|7.45|6.09|0
1646848160000|2022-03-09 17:49:20|7.5|6.14|7.49|6.13|7.5|6.14|7.46|6.1|0
1646848170000|2022-03-09 17:49:30|7.47|6.11|7.51|6.15|7.51|6.15|7.47|6.11|0
1646848180000|2022-03-09 17:49:40|7.54|6.17|7.57|6.19|7.59|6.21|7.54|6.17|0
1646848190000|2022-03-09 17:49:50|7.54|6.17|7.54|6.17|7.59|6.21|7.54|6.17|0
1646848200000|2022-03-09 17:50:00|7.51|6.15|7.46|6.1|7.51|6.15|7.43|6.08|0
1646848210000|2022-03-09 17:50:10|7.36|6.02|7.43|6.08|7.43|6.08|7.36|6.02|0
1646848220000|2022-03-09 17:50:20|7.46|6.1|7.41|6.06|7.46|6.1|7.36|6.02|0
1646848230000|2022-03-09 17:50:30|7.43|6.08|7.43|6.08|7.43|6.08|7.41|6.06|0
1646848240000|2022-03-09 17:50:40|7.41|6.06|7.42|6.07|7.42|6.07|7.38|6.04|0
1646848250000|2022-03-09 17:50:50|7.46|6.1|7.38|6.04|7.46|6.1|7.38|6.04|0
1646848260000|2022-03-09 17:51:00|7.41|6.06|7.38|6.04|7.41|6.06|7.38|6.04|0
1646848270000|2022-03-09 17:51:10|7.41|6.06|7.46|6.1|7.46|6.1|7.41|6.06|0
1646848280000|2022-03-09 17:51:20|7.45|6.09|7.43|6.08|7.45|6.09|7.43|6.08|0
1646848290000|2022-03-09 17:51:30|7.45|6.09|7.48|6.12|7.51|6.15|7.45|6.09|0
1646848300000|2022-03-09 17:51:40|7.46|6.1|7.43|6.08|7.46|6.1|7.38|6.04|0
1646848310000|2022-03-09 17:51:50|7.38|6.04|7.43|6.08|7.46|6.1|7.38|6.04|0
1646848320000|2022-03-09 17:52:00|7.38|6.04|7.46|6.1|7.46|6.1|7.38|6.04|0
1646848330000|2022-03-09 17:52:10|7.43|6.08|7.46|6.1|7.48|6.12|7.43|6.08|0
1646848340000|2022-03-09 17:52:20|7.41|6.06|7.43|6.08|7.43|6.08|7.38|6.04|0
1646848350000|2022-03-09 17:52:30|7.38|6.04|7.35|6.02|7.42|6.07|7.35|6.02|0
1646848360000|2022-03-09 17:52:40|7.23|5.91|7.25|5.93|7.25|5.93|7.23|5.91|0
1646848370000|2022-03-09 17:52:50|7.23|5.91|7.38|6.04|7.38|6.04|7.23|5.91|0
1646848380000|2022-03-09 17:53:00|7.35|6.02|7.3|5.98|7.35|6.02|7.3|5.98|0
1646848390000|2022-03-09 17:53:10|7.31|5.97|7.35|6.02|7.35|6.02|7.3|5.97|0
1646848400000|2022-03-09 17:53:20|7.33|6|7.38|6.04|7.38|6.04|7.33|6|0
1646848410000|2022-03-09 17:53:30|7.3|5.97|7.23|5.91|7.3|5.97|7.23|5.91|0
1646848420000|2022-03-09 17:53:40|7.25|5.93|7.3|5.97|7.3|5.97|7.25|5.93|0
1646848430000|2022-03-09 17:53:50|7.28|5.95|7.28|5.95|7.4|6.06|7.28|5.95|0
1646848440000|2022-03-09 17:54:00|7.24|5.92|7.31|5.98|7.33|6|7.23|5.91|0
1646848450000|2022-03-09 17:54:10|7.43|6.08|7.43|6.08|7.43|6.08|7.38|6.04|0
1646848460000|2022-03-09 17:54:20|7.4|6.06|7.4|6.06|7.43|6.08|7.4|6.06|0
1646848470000|2022-03-09 17:54:30|7.43|6.08|7.3|5.97|7.43|6.08|7.3|5.97|0
1646848480000|2022-03-09 17:54:40|7.29|5.96|7.29|5.96|7.33|5.99|7.28|5.95|0
1646848490000|2022-03-09 17:54:50|7.25|5.93|7.22|5.91|7.25|5.93|7.22|5.91|0
1646848500000|2022-03-09 17:55:00|7.28|5.95|7.3|5.97|7.3|5.97|7.15|5.85|0
1646848510000|2022-03-09 17:55:10|7.33|5.99|7.36|6.02|7.39|6.05|7.33|5.99|0
1646848520000|2022-03-09 17:55:20|7.33|5.99|7.3|5.97|7.33|5.99|7.26|5.94|0
1646848530000|2022-03-09 17:55:30|7.33|5.99|7.27|5.95|7.33|5.99|7.27|5.95|0
1646848540000|2022-03-09 17:55:40|7.3|5.97|7.27|5.95|7.3|5.97|7.27|5.95|0
1646848550000|2022-03-09 17:55:50|7.3|5.97|7.48|6.12|7.48|6.12|7.3|5.97|0
1646848560000|2022-03-09 17:56:00|7.47|6.11|7.51|6.14|7.51|6.14|7.45|6.1|0
1646848570000|2022-03-09 17:56:10|7.47|6.11|7.38|6.03|7.47|6.11|7.38|6.03|0
1646848580000|2022-03-09 17:56:20|7.36|6.02|7.38|6.03|7.4|6.06|7.36|6.02|0
1646848590000|2022-03-09 17:56:30|7.35|6.01|7.3|5.97|7.35|6.01|7.3|5.97|0
1646848600000|2022-03-09 17:56:40|7.27|5.95|7.17|5.87|7.27|5.95|7.17|5.87|0
1646848610000|2022-03-09 17:56:50|7.21|5.9|7.22|5.91|7.22|5.91|7.15|5.85|0
1646848620000|2022-03-09 17:57:00|7.12|5.83|7.13|5.84|7.13|5.84|7.1|5.81|0
1646848630000|2022-03-09 17:57:10|7.17|5.87|7.06|5.78|7.17|5.87|7.06|5.78|0
1646848640000|2022-03-09 17:57:20|7.12|5.83|7.11|5.82|7.17|5.87|7.1|5.81|0
1646848650000|2022-03-09 17:57:30|7.12|5.83|7.17|5.87|7.2|5.89|7.12|5.83|0
1646848660000|2022-03-09 17:57:40|7.15|5.85|7.17|5.87|7.17|5.87|7.12|5.83|0
1646848670000|2022-03-09 17:57:50|7.2|5.89|7.17|5.87|7.22|5.91|7.17|5.87|0
1646848680000|2022-03-09 17:58:00|7.12|5.83|7.17|5.87|7.17|5.87|7.12|5.83|0
1646848690000|2022-03-09 17:58:10|7.2|5.89|7.2|5.89|7.2|5.89|7.17|5.87|0
1646848700000|2022-03-09 17:58:20|7.22|5.91|7.37|6.03|7.4|6.05|7.22|5.91|0
1646848710000|2022-03-09 17:58:30|7.35|6.01|7.32|5.99|7.35|6.01|7.31|5.98|0
1646848720000|2022-03-09 17:58:40|7.35|6.01|7.49|6.13|7.49|6.13|7.27|5.95|0
1646848730000|2022-03-09 17:58:50|7.46|6.11|7.49|6.13|7.49|6.13|7.44|6.08|0
1646848740000|2022-03-09 17:59:00|7.44|6.08|7.46|6.11|7.46|6.11|7.41|6.06|0
1646848750000|2022-03-09 17:59:10|7.49|6.13|7.51|6.15|7.51|6.15|7.46|6.11|0
1646848760000|2022-03-09 17:59:20|7.46|6.11|7.42|6.07|7.46|6.11|7.41|6.06|0
1646848770000|2022-03-09 17:59:30|7.44|6.08|7.42|6.07|7.46|6.11|7.42|6.07|0
1646848780000|2022-03-09 17:59:40|7.44|6.08|7.51|6.15|7.57|6.19|7.44|6.08|0
1646848790000|2022-03-09 17:59:50|7.54|6.17|7.57|6.19|7.57|6.19|7.54|6.17|0
1646848800000|2022-03-09 18:00:00|7.51|6.15|7.44|6.08|7.54|6.17|7.44|6.08|0
1646848810000|2022-03-09 18:00:10|7.38|6.04|7.18|5.88|7.38|6.04|7.16|5.86|0
1646848820000|2022-03-09 18:00:20|7.13|5.83|7.16|5.86|7.16|5.86|7.11|5.81|0
1646848830000|2022-03-09 18:00:30|7.13|5.83|7.06|5.77|7.16|5.85|7.06|5.77|0
1646848840000|2022-03-09 18:00:40|7.11|5.81|7.11|5.81|7.16|5.85|7.11|5.81|0
1646848850000|2022-03-09 18:00:50|7.13|5.83|7.16|5.85|7.16|5.85|7.13|5.83|0
1646848860000|2022-03-09 18:01:00|7.18|5.87|7.13|5.83|7.18|5.87|7.13|5.83|0
1646848870000|2022-03-09 18:01:10|7.11|5.81|7.16|5.85|7.21|5.9|7.11|5.81|0
1646848880000|2022-03-09 18:01:20|7.18|5.87|7.15|5.85|7.18|5.87|7.15|5.85|0
1646848890000|2022-03-09 18:01:30|7.21|5.9|7.27|5.95|7.27|5.95|7.2|5.89|0
1646848900000|2022-03-09 18:01:40|7.26|5.94|7.23|5.92|7.26|5.94|7.23|5.92|0
1646848910000|2022-03-09 18:01:50|7.22|5.9|7.23|5.92|7.23|5.92|7.2|5.89|0
1646848920000|2022-03-09 18:02:00|7.28|5.96|7.24|5.92|7.29|5.97|7.24|5.92|0
1646848930000|2022-03-09 18:02:10|7.25|5.94|7.23|5.91|7.25|5.94|7.15|5.85|0
1646848940000|2022-03-09 18:02:20|7.18|5.87|7.18|5.87|7.2|5.89|7.15|5.85|0
1646848950000|2022-03-09 18:02:30|7.19|5.88|7.23|5.91|7.23|5.91|7.19|5.88|0
1646848960000|2022-03-09 18:02:40|7.22|5.9|7.19|5.88|7.22|5.9|7.19|5.88|0
1646848970000|2022-03-09 18:02:50|7.23|5.91|7.15|5.85|7.23|5.91|7.15|5.85|0
1646848980000|2022-03-09 18:03:00|7.09|5.8|7.12|5.82|7.15|5.85|7.09|5.8|0
1646848990000|2022-03-09 18:03:10|7.09|5.8|6.88|5.63|7.09|5.8|6.88|5.63|0
1646849000000|2022-03-09 18:03:20|6.91|5.65|6.86|5.61|6.93|5.67|6.86|5.61|0
1646849010000|2022-03-09 18:03:30|6.83|5.59|6.88|5.63|6.89|5.64|6.83|5.59|0
1646849020000|2022-03-09 18:03:40|6.93|5.67|6.91|5.65|6.93|5.67|6.91|5.65|0
1646849030000|2022-03-09 18:03:50|6.83|5.59|6.71|5.49|6.85|5.6|6.7|5.48|0
1646849040000|2022-03-09 18:04:00|6.74|5.51|6.74|5.51|6.74|5.51|6.69|5.47|0
1646849050000|2022-03-09 18:04:10|6.65|5.44|6.57|5.38|6.65|5.44|6.57|5.38|0
1646849060000|2022-03-09 18:04:20|6.6|5.4|6.64|5.44|6.67|5.45|6.6|5.4|0
1646849070000|2022-03-09 18:04:30|6.71|5.43|6.74|5.51|6.75|5.52|6.71|5.43|0
1646849080000|2022-03-09 18:04:40|6.81|5.57|6.69|5.47|6.81|5.57|6.69|5.47|0
1646849090000|2022-03-09 18:04:50|6.67|5.45|6.6|5.4|6.67|5.45|6.6|5.4|0
1646849100000|2022-03-09 18:05:00|6.55|5.36|6.53|5.34|6.55|5.36|6.53|5.34|0
1646849110000|2022-03-09 18:05:10|6.51|5.33|6.57|5.38|6.6|5.4|6.51|5.33|0
1646849120000|2022-03-09 18:05:20|6.55|5.36|6.67|5.45|6.67|5.45|6.55|5.36|0
1646849130000|2022-03-09 18:05:30|6.64|5.43|6.63|5.42|6.65|5.44|6.62|5.41|0
1646849140000|2022-03-09 18:05:40|6.62|5.41|6.72|5.5|6.72|5.5|6.62|5.41|0
1646849150000|2022-03-09 18:05:50|6.82|5.58|6.86|5.61|6.9|5.65|6.82|5.58|0
1646849160000|2022-03-09 18:06:00|6.89|5.64|6.86|5.61|6.89|5.64|6.81|5.57|0
1646849170000|2022-03-09 18:06:10|6.88|5.63|6.5|5.32|6.88|5.63|6.5|5.32|0
1646849180000|2022-03-09 18:06:20|6.51|5.33|6.52|5.34|6.52|5.34|6.5|5.32|0
1646849190000|2022-03-09 18:06:30|6.59|5.39|6.62|5.41|6.62|5.41|6.55|5.36|0
1646849200000|2022-03-09 18:06:40|6.59|5.39|6.64|5.43|6.64|5.43|6.59|5.39|0
1646849210000|2022-03-09 18:06:50|6.59|5.39|6.52|5.34|6.59|5.39|6.52|5.34|0
1646849220000|2022-03-09 18:07:00|6.51|5.33|6.55|5.36|6.55|5.36|6.51|5.33|0
1646849230000|2022-03-09 18:07:10|6.52|5.34|6.48|5.3|6.52|5.34|6.45|5.28|0
1646849240000|2022-03-09 18:07:20|6.57|5.38|6.52|5.34|6.57|5.38|6.5|5.32|0
1646849250000|2022-03-09 18:07:30|6.57|5.37|6.57|5.37|6.57|5.37|6.55|5.36|0
1646849260000|2022-03-09 18:07:40|6.55|5.36|6.62|5.41|6.62|5.41|6.55|5.36|0
1646849270000|2022-03-09 18:07:50|6.59|5.39|6.62|5.41|6.62|5.41|6.57|5.37|0
1646849280000|2022-03-09 18:08:00|6.57|5.37|6.57|5.37|6.65|5.44|6.57|5.37|0
1646849290000|2022-03-09 18:08:10|6.55|5.36|6.58|5.38|6.58|5.38|6.53|5.35|0
1646849300000|2022-03-09 18:08:20|6.57|5.37|6.66|5.45|6.66|5.45|6.57|5.37|0
1646849310000|2022-03-09 18:08:30|6.64|5.43|6.73|5.51|6.73|5.51|6.62|5.41|0
1646849320000|2022-03-09 18:08:40|6.71|5.49|6.76|5.53|6.76|5.53|6.71|5.49|0
1646849330000|2022-03-09 18:08:50|6.78|5.55|6.83|5.59|6.83|5.59|6.78|5.55|0
1646849340000|2022-03-09 18:09:00|6.85|5.61|6.91|5.66|6.91|5.66|6.85|5.61|0
1646849350000|2022-03-09 18:09:10|6.85|5.61|6.76|5.53|6.85|5.61|6.76|5.53|0
1646849360000|2022-03-09 18:09:20|6.77|5.54|6.76|5.53|6.77|5.54|6.72|5.5|0
1646849370000|2022-03-09 18:09:30|6.73|5.51|6.73|5.51|6.73|5.51|6.71|5.49|0
1646849380000|2022-03-09 18:09:40|6.8|5.57|6.78|5.55|6.83|5.59|6.78|5.55|0
1646849390000|2022-03-09 18:09:50|6.76|5.53|6.68|5.47|6.76|5.53|6.68|5.47|0
1646849400000|2022-03-09 18:10:00|6.64|5.43|6.66|5.45|6.68|5.47|6.61|5.41|0
1646849410000|2022-03-09 18:10:10|6.64|5.43|6.71|5.49|6.73|5.51|6.64|5.43|0
1646849420000|2022-03-09 18:10:20|6.73|5.51|6.72|5.5|6.75|5.53|6.72|5.5|0
1646849430000|2022-03-09 18:10:30|6.71|5.49|6.81|5.57|6.81|5.57|6.71|5.49|0
1646849440000|2022-03-09 18:10:40|6.83|5.59|6.87|5.62|6.92|5.66|6.83|5.59|0
1646849450000|2022-03-09 18:10:50|6.9|5.64|6.9|5.64|6.9|5.64|6.9|5.64|0
1646849460000|2022-03-09 18:11:00|6.92|5.66|6.87|5.62|6.92|5.66|6.87|5.62|0
1646849470000|2022-03-09 18:11:10|6.9|5.64|7|5.72|7.04|5.76|6.9|5.64|0
1646849480000|2022-03-09 18:11:20|7.02|5.74|7|5.72|7.02|5.74|7|5.72|0
1646849490000|2022-03-09 18:11:30|7.02|5.74|6.97|5.7|7.02|5.74|6.96|5.69|0
1646849500000|2022-03-09 18:11:40|6.87|5.62|6.97|5.7|7|5.72|6.87|5.62|0
1646849510000|2022-03-09 18:11:50|6.98|5.71|6.97|5.7|6.98|5.71|6.92|5.66|0
1646849520000|2022-03-09 18:12:00|7.02|5.74|7.12|5.82|7.12|5.82|7.02|5.74|0
1646849530000|2022-03-09 18:12:10|7.09|5.8|7.09|5.8|7.12|5.82|7.09|5.8|0
1646849540000|2022-03-09 18:12:20|7.12|5.82|7.09|5.8|7.12|5.82|7.07|5.78|0
1646849550000|2022-03-09 18:12:30|7.04|5.76|6.97|5.7|7.04|5.76|6.97|5.7|0
1646849560000|2022-03-09 18:12:40|6.98|5.71|6.99|5.72|6.99|5.72|6.97|5.7|0
1646849570000|2022-03-09 18:12:50|6.97|5.7|6.99|5.72|6.99|5.72|6.97|5.7|0
1646849580000|2022-03-09 18:13:00|7.22|5.91|7.14|5.84|7.22|5.91|7.14|5.84|0
1646849590000|2022-03-09 18:13:10|7.12|5.82|7.14|5.84|7.14|5.84|7.09|5.8|0
1646849600000|2022-03-09 18:13:20|7.12|5.82|7.12|5.82|7.13|5.83|7.08|5.79|0
1646849610000|2022-03-09 18:13:30|7.09|5.8|7.1|5.81|7.13|5.83|7.09|5.8|0
1646849620000|2022-03-09 18:13:40|7.09|5.8|7.12|5.82|7.12|5.82|7.07|5.78|0
1646849630000|2022-03-09 18:13:50|7.09|5.8|7.12|5.82|7.12|5.82|7.07|5.78|0
1646849640000|2022-03-09 18:14:00|7.15|5.85|7.24|5.92|7.24|5.92|7.14|5.84|0
1646849650000|2022-03-09 18:14:10|7.15|5.85|7.22|5.9|7.22|5.9|7.15|5.85|0
1646849660000|2022-03-09 18:14:20|7.27|5.95|7.24|5.92|7.27|5.95|7.22|5.9|0
1646849670000|2022-03-09 18:14:30|7.23|5.91|7.22|5.9|7.24|5.92|7.22|5.9|0
1646849680000|2022-03-09 18:14:40|7.12|5.82|7.09|5.8|7.12|5.82|7.09|5.8|0
1646849690000|2022-03-09 18:14:50|7.12|5.82|7.22|5.9|7.22|5.9|7.12|5.82|0
1646849700000|2022-03-09 18:15:00|7.24|5.92|7.2|5.89|7.24|5.92|7.18|5.87|0
1646849710000|2022-03-09 18:15:10|7.19|5.88|7.19|5.88|7.21|5.9|7.19|5.88|0
1646849720000|2022-03-09 18:15:20|7.27|5.94|7.33|6|7.33|6|7.27|5.94|0
1646849730000|2022-03-09 18:15:30|7.27|5.94|7.27|5.94|7.27|5.94|7.24|5.92|0
1646849740000|2022-03-09 18:15:40|7.16|5.86|7.14|5.84|7.16|5.86|7.14|5.84|0
1646849750000|2022-03-09 18:15:50|7.21|5.9|7.24|5.92|7.24|5.92|7.19|5.88|0
1646849760000|2022-03-09 18:16:00|7.26|5.94|7.33|6|7.33|6|7.26|5.94|0
1646849770000|2022-03-09 18:16:10|7.3|5.97|7.34|6.01|7.34|6.01|7.29|5.96|0
1646849780000|2022-03-09 18:16:20|7.29|5.96|7.33|5.99|7.33|5.99|7.25|5.93|0
1646849790000|2022-03-09 18:16:30|7.34|6.01|7.37|6.03|7.37|6.03|7.31|5.98|0
1646849800000|2022-03-09 18:16:40|7.42|6.07|7.42|6.07|7.44|6.09|7.42|6.07|0
1646849810000|2022-03-09 18:16:50|7.39|6.05|7.34|6.01|7.39|6.05|7.31|5.98|0
1646849820000|2022-03-09 18:17:00|7.37|6.03|7.39|6.05|7.39|6.05|7.37|6.03|0
1646849830000|2022-03-09 18:17:10|7.42|6.07|7.42|6.07|7.42|6.07|7.4|6.06|0
1646849840000|2022-03-09 18:17:20|7.39|6.05|7.43|6.08|7.43|6.08|7.39|6.05|0
1646849850000|2022-03-09 18:17:30|7.44|6.09|7.47|6.11|7.47|6.11|7.44|6.09|0
1646849860000|2022-03-09 18:17:40|7.43|6.08|7.26|5.94|7.43|6.08|7.26|5.94|0
1646849870000|2022-03-09 18:17:50|7.24|5.92|7.2|5.89|7.24|5.92|7.2|5.89|0
1646849880000|2022-03-09 18:18:00|7.19|5.88|7.31|5.98|7.31|5.98|7.19|5.88|0
1646849890000|2022-03-09 18:18:10|7.29|5.96|7.27|5.95|7.31|5.98|7.27|5.95|0
1646849900000|2022-03-09 18:18:20|7.29|5.96|7.29|5.96|7.3|5.97|7.27|5.95|0
1646849910000|2022-03-09 18:18:30|7.31|5.98|7.24|5.92|7.31|5.98|7.24|5.92|0
1646849920000|2022-03-09 18:18:40|7.21|5.9|7.09|5.8|7.21|5.9|7.09|5.8|0
1646849930000|2022-03-09 18:18:50|7.12|5.83|7.14|5.84|7.21|5.9|7.12|5.83|0
1646849940000|2022-03-09 18:19:00|7.11|5.82|7.15|5.85|7.16|5.86|7.11|5.82|0
1646849950000|2022-03-09 18:19:10|7.14|5.84|7.14|5.84|7.14|5.84|7.09|5.8|0
1646849960000|2022-03-09 18:19:20|7.15|5.85|7.14|5.84|7.15|5.85|7.14|5.84|0
1646849970000|2022-03-09 18:19:30|7.12|5.83|7.06|5.78|7.12|5.83|7.06|5.78|0
1646849980000|2022-03-09 18:19:40|7.04|5.76|7.06|5.78|7.06|5.78|7.04|5.76|0
1646849990000|2022-03-09 18:19:50|7.01|5.74|7.01|5.74|7.04|5.76|7.01|5.74|0
1646850000000|2022-03-09 18:20:00|7.05|5.77|7.12|5.83|7.13|5.84|7.05|5.77|0
1646850010000|2022-03-09 18:20:10|7.11|5.82|7.2|5.89|7.2|5.89|7.11|5.82|0
1646850020000|2022-03-09 18:20:20|7.26|5.94|7.26|5.94|7.29|5.96|7.23|5.92|0
1646850030000|2022-03-09 18:20:30|7.23|5.92|7.23|5.92|7.23|5.92|7.23|5.92|0
1646850040000|2022-03-09 18:20:40|7.27|5.95|7.31|5.98|7.31|5.98|7.26|5.94|0
1646850050000|2022-03-09 18:20:50|7.3|5.97|7.23|5.92|7.3|5.97|7.23|5.92|0
1646850060000|2022-03-09 18:21:00|7.26|5.94|7.12|5.83|7.26|5.94|7.11|5.82|0
1646850070000|2022-03-09 18:21:10|7.08|5.8|7.06|5.78|7.08|5.8|7.05|5.76|0
1646850080000|2022-03-09 18:21:20|7.03|5.75|7.06|5.78|7.06|5.78|7.03|5.75|0
1646850090000|2022-03-09 18:21:30|7.07|5.73|7.01|5.73|7.07|5.73|6.98|5.71|0
1646850100000|2022-03-09 18:21:40|7.03|5.75|7.06|5.77|7.06|5.77|7.03|5.75|0
1646850110000|2022-03-09 18:21:50|7.07|5.78|7.12|5.82|7.12|5.82|7.07|5.78|0
1646850120000|2022-03-09 18:22:00|7.16|5.86|7.21|5.9|7.21|5.9|7.13|5.84|0
1646850130000|2022-03-09 18:22:10|7.16|5.86|7.11|5.81|7.16|5.86|7.11|5.81|0
1646850140000|2022-03-09 18:22:20|7.13|5.84|7.11|5.81|7.13|5.84|7.11|5.81|0
1646850150000|2022-03-09 18:22:30|7.13|5.84|7.11|5.81|7.13|5.84|7.11|5.81|0
1646850160000|2022-03-09 18:22:40|7.09|5.8|7.09|5.8|7.11|5.81|7.08|5.79|0
1646850170000|2022-03-09 18:22:50|7.08|5.79|7.01|5.73|7.11|5.81|7.01|5.73|0
1646850180000|2022-03-09 18:23:00|7.06|5.77|7.01|5.73|7.08|5.79|7.01|5.73|0
1646850190000|2022-03-09 18:23:10|7.13|5.83|7.13|5.83|7.13|5.83|7.11|5.81|0
1646850200000|2022-03-09 18:23:20|7.08|5.79|7.06|5.77|7.11|5.81|7.06|5.77|0
1646850210000|2022-03-09 18:23:30|7.09|5.8|7.13|5.83|7.13|5.83|7.09|5.8|0
1646850220000|2022-03-09 18:23:40|7.11|5.81|7.21|5.9|7.21|5.9|7.11|5.81|0
1646850230000|2022-03-09 18:23:50|7.18|5.87|7.21|5.9|7.23|5.92|7.18|5.87|0
1646850240000|2022-03-09 18:24:00|7.16|5.85|7.23|5.92|7.23|5.92|7.16|5.85|0
1646850250000|2022-03-09 18:24:10|7.26|5.94|7.32|5.99|7.33|6|7.26|5.94|0
1646850260000|2022-03-09 18:24:20|7.29|5.97|7.27|5.95|7.29|5.97|7.23|5.92|0
1646850270000|2022-03-09 18:24:30|7.28|5.96|7.25|5.94|7.28|5.96|7.23|5.92|0
1646850280000|2022-03-09 18:24:40|7.28|5.96|7.27|5.95|7.28|5.96|7.25|5.94|0
1646850290000|2022-03-09 18:24:50|7.25|5.94|7.34|6.01|7.34|6.01|7.25|5.94|0
1646850300000|2022-03-09 18:25:00|7.38|6.04|7.36|6.02|7.38|6.04|7.36|6.02|0
1646850310000|2022-03-09 18:25:10|7.41|6.06|7.52|6.16|7.52|6.16|7.41|6.06|0
1646850320000|2022-03-09 18:25:20|7.51|6.15|7.46|6.1|7.54|6.17|7.46|6.1|0
1646850330000|2022-03-09 18:25:30|7.3|5.98|7.29|5.97|7.3|5.98|7.29|5.97|0
1646850340000|2022-03-09 18:25:40|7.23|5.91|7.32|5.99|7.32|5.99|7.23|5.91|0
1646850350000|2022-03-09 18:25:50|7.25|5.93|7.25|5.93|7.28|5.96|7.25|5.93|0
1646850360000|2022-03-09 18:26:00|7.23|5.91|7.23|5.91|7.23|5.91|7.23|5.91|0
1646850370000|2022-03-09 18:26:10|7.18|5.87|7.11|5.82|7.2|5.89|7.11|5.82|0
1646850380000|2022-03-09 18:26:20|7.2|5.89|7.25|5.93|7.25|5.93|7.18|5.87|0
1646850390000|2022-03-09 18:26:30|7.33|6|7.38|6.04|7.38|6.04|7.33|6|0
1646850400000|2022-03-09 18:26:40|7.41|6.06|7.28|5.95|7.43|6.08|7.28|5.95|0
1646850410000|2022-03-09 18:26:50|7.25|5.93|7.26|5.94|7.26|5.94|7.23|5.91|0
1646850420000|2022-03-09 18:27:00|7.41|6.06|7.35|6.02|7.41|6.06|7.35|6.02|0
1646850430000|2022-03-09 18:27:10|7.37|6.03|7.35|6.02|7.38|6.04|7.35|6.02|0
1646850440000|2022-03-09 18:27:20|7.38|6.04|7.35|6.02|7.38|6.04|7.33|6|0
1646850450000|2022-03-09 18:27:30|7.38|6.04|7.4|6.06|7.42|6.07|7.38|6.04|0
1646850460000|2022-03-09 18:27:40|7.43|6.08|7.38|6.04|7.43|6.08|7.35|6.02|0
1646850470000|2022-03-09 18:27:50|7.35|6.02|7.33|6|7.35|6.02|7.33|6|0
1646850480000|2022-03-09 18:28:00|7.35|6.02|7.42|6.07|7.42|6.07|7.35|6.02|0
1646850490000|2022-03-09 18:28:10|7.43|6.08|7.4|6.06|7.43|6.08|7.4|6.06|0
1646850500000|2022-03-09 18:28:20|7.43|6.08|7.35|6.02|7.43|6.08|7.35|6.02|0
1646850510000|2022-03-09 18:28:30|7.38|6.04|7.43|6.08|7.43|6.08|7.38|6.04|0
1646850520000|2022-03-09 18:28:40|7.35|6.02|7.38|6.04|7.38|6.04|7.33|5.99|0
1646850530000|2022-03-09 18:28:50|7.36|6.03|7.33|5.99|7.36|6.03|7.33|5.99|0
1646850540000|2022-03-09 18:29:00|7.35|6.02|7.38|6.04|7.38|6.04|7.34|6|0
1646850550000|2022-03-09 18:29:10|7.35|6.01|7.35|6.01|7.38|6.04|7.35|6.01|0
1646850560000|2022-03-09 18:29:20|7.4|6.06|7.38|6.04|7.4|6.06|7.33|5.99|0
1646850570000|2022-03-09 18:29:30|7.35|6.01|7.38|6.04|7.38|6.04|7.35|6.01|0
1646850580000|2022-03-09 18:29:40|7.4|6.06|7.47|6.11|7.47|6.11|7.4|6.06|0
1646850590000|2022-03-09 18:29:50|7.45|6.1|7.43|6.08|7.45|6.1|7.43|6.08|0
1646850600000|2022-03-09 18:30:00|7.51|6.14|7.38|6.04|7.51|6.14|7.38|6.04|0
1646850610000|2022-03-09 18:30:10|7.35|6.03|7.27|5.95|7.38|6.03|7.27|5.95|0
1646850620000|2022-03-09 18:30:20|7.25|5.93|7.2|5.89|7.25|5.93|7.2|5.89|0
1646850630000|2022-03-09 18:30:30|7.22|5.91|7.43|6.08|7.43|6.08|7.22|5.91|0
1646850640000|2022-03-09 18:30:40|7.45|6.1|7.43|6.08|7.45|6.1|7.4|6.06|0
1646850650000|2022-03-09 18:30:50|7.38|6.03|7.32|5.99|7.38|6.03|7.32|5.99|0
1646850660000|2022-03-09 18:31:00|7.29|5.96|7.2|5.89|7.3|5.97|7.2|5.89|0
1646850670000|2022-03-09 18:31:10|7.17|5.87|7.12|5.83|7.18|5.88|7.12|5.83|0
1646850680000|2022-03-09 18:31:20|7.08|5.8|7.11|5.82|7.12|5.83|7.07|5.79|0
1646850690000|2022-03-09 18:31:30|7.15|5.85|7.16|5.86|7.17|5.87|7.15|5.85|0
1646850700000|2022-03-09 18:31:40|7.17|5.87|7.17|5.87|7.17|5.87|7.1|5.81|0
1646850710000|2022-03-09 18:31:50|7.2|5.89|7.17|5.87|7.2|5.89|7.15|5.85|0
1646850720000|2022-03-09 18:32:00|7.16|5.86|7.11|5.82|7.16|5.86|7.11|5.82|0
1646850730000|2022-03-09 18:32:10|7.07|5.79|7.02|5.75|7.07|5.79|7|5.73|0
1646850740000|2022-03-09 18:32:20|7.05|5.77|6.96|5.69|7.05|5.77|6.96|5.69|0
1646850750000|2022-03-09 18:32:30|6.94|5.67|6.97|5.7|6.97|5.7|6.94|5.67|0
1646850760000|2022-03-09 18:32:40|6.95|5.68|7.07|5.79|7.1|5.81|6.95|5.68|0
1646850770000|2022-03-09 18:32:50|7.1|5.81|7|5.72|7.1|5.81|7|5.72|0
1646850780000|2022-03-09 18:33:00|6.97|5.7|6.95|5.68|6.97|5.7|6.92|5.66|0
1646850790000|2022-03-09 18:33:10|7.07|5.78|7.01|5.73|7.07|5.78|7.01|5.73|0
1646850800000|2022-03-09 18:33:20|7.05|5.76|6.97|5.7|7.05|5.76|6.97|5.7|0
1646850810000|2022-03-09 18:33:30|6.95|5.68|6.92|5.66|6.95|5.68|6.9|5.64|0
1646850820000|2022-03-09 18:33:40|6.87|5.62|6.83|5.58|6.87|5.62|6.8|5.56|0
1646850830000|2022-03-09 18:33:50|6.9|5.64|6.74|5.51|6.9|5.64|6.74|5.51|0
1646850840000|2022-03-09 18:34:00|6.76|5.53|7.02|5.75|7.02|5.75|6.76|5.53|0
1646850850000|2022-03-09 18:34:10|7.05|5.77|7.05|5.77|7.05|5.77|7.05|5.77|0
1646850860000|2022-03-09 18:34:20|7.02|5.75|6.83|5.59|7.02|5.75|6.83|5.59|0
1646850870000|2022-03-09 18:34:30|6.8|5.57|6.8|5.57|6.85|5.61|6.76|5.53|0
1646850880000|2022-03-09 18:34:40|6.88|5.63|6.83|5.59|6.88|5.63|6.83|5.59|0
1646850890000|2022-03-09 18:34:50|6.85|5.61|6.8|5.57|6.85|5.61|6.8|5.57|0
1646850900000|2022-03-09 18:35:00|6.85|5.61|6.78|5.55|6.85|5.61|6.78|5.55|0
1646850910000|2022-03-09 18:35:10|6.8|5.57|6.87|5.62|6.87|5.62|6.78|5.55|0
1646850920000|2022-03-09 18:35:20|6.89|5.63|6.87|5.62|6.95|5.68|6.87|5.62|0
1646850930000|2022-03-09 18:35:30|6.83|5.59|6.83|5.59|6.85|5.6|6.83|5.59|0
1646850940000|2022-03-09 18:35:40|6.87|5.62|6.86|5.61|6.9|5.64|6.86|5.61|0
1646850950000|2022-03-09 18:35:50|6.89|5.63|6.9|5.64|6.9|5.64|6.85|5.6|0
1646850960000|2022-03-09 18:36:00|6.92|5.66|6.9|5.64|6.92|5.66|6.87|5.62|0
1646850970000|2022-03-09 18:36:10|7|5.72|7.12|5.82|7.14|5.84|6.97|5.7|0
1646850980000|2022-03-09 18:36:20|7.14|5.84|7.07|5.78|7.14|5.84|7.07|5.78|0
1646850990000|2022-03-09 18:36:30|7.08|5.79|7.09|5.8|7.12|5.82|7.08|5.79|0
1646851000000|2022-03-09 18:36:40|7.02|5.74|6.95|5.68|7.02|5.74|6.95|5.68|0
1646851010000|2022-03-09 18:36:50|6.97|5.7|6.99|5.72|7.02|5.74|6.97|5.7|0
1646851020000|2022-03-09 18:37:00|7.02|5.74|6.9|5.64|7.02|5.74|6.9|5.64|0
1646851030000|2022-03-09 18:37:10|6.92|5.66|6.81|5.57|6.92|5.66|6.81|5.57|0
1646851040000|2022-03-09 18:37:20|6.82|5.58|6.78|5.54|6.82|5.58|6.78|5.54|0
1646851050000|2022-03-09 18:37:30|6.75|5.52|6.75|5.52|6.78|5.54|6.73|5.51|0
1646851060000|2022-03-09 18:37:40|6.73|5.51|6.78|5.54|6.78|5.54|6.68|5.47|0
1646851070000|2022-03-09 18:37:50|6.82|5.58|6.86|5.61|6.9|5.64|6.82|5.58|0
1646851080000|2022-03-09 18:38:00|6.9|5.64|6.82|5.58|6.9|5.64|6.8|5.56|0
1646851090000|2022-03-09 18:38:10|6.8|5.56|6.79|5.55|6.8|5.56|6.78|5.54|0
1646851100000|2022-03-09 18:38:20|6.81|5.57|6.9|5.64|6.9|5.64|6.81|5.57|0
1646851110000|2022-03-09 18:38:30|6.87|5.62|6.76|5.53|6.87|5.62|6.76|5.53|0
1646851120000|2022-03-09 18:38:40|6.82|5.58|6.8|5.56|6.82|5.58|6.78|5.54|0
1646851130000|2022-03-09 18:38:50|6.81|5.57|6.85|5.6|6.85|5.6|6.81|5.57|0
1646851140000|2022-03-09 18:39:00|6.82|5.58|6.73|5.5|6.82|5.58|6.73|5.5|0
1646851150000|2022-03-09 18:39:10|6.82|5.58|6.68|5.47|6.82|5.58|6.68|5.47|0
1646851160000|2022-03-09 18:39:20|6.7|5.48|6.82|5.58|6.82|5.58|6.7|5.48|0
1646851170000|2022-03-09 18:39:30|6.85|5.6|6.85|5.6|6.85|5.6|6.82|5.58|0
1646851180000|2022-03-09 18:39:40|6.8|5.56|6.68|5.46|6.8|5.56|6.68|5.46|0
1646851190000|2022-03-09 18:39:50|6.67|5.45|6.8|5.56|6.8|5.56|6.67|5.45|0
1646851200000|2022-03-09 18:40:00|6.82|5.58|7.02|5.74|7.02|5.74|6.82|5.58|0
1646851210000|2022-03-09 18:40:10|6.97|5.7|6.87|5.62|6.97|5.7|6.87|5.62|0
1646851220000|2022-03-09 18:40:20|6.89|5.64|6.8|5.56|6.89|5.64|6.8|5.56|0
1646851230000|2022-03-09 18:40:30|6.77|5.54|6.8|5.56|6.82|5.58|6.77|5.54|0
1646851240000|2022-03-09 18:40:40|6.73|5.5|6.77|5.54|6.77|5.54|6.7|5.48|0
1646851250000|2022-03-09 18:40:50|6.8|5.56|6.82|5.58|6.82|5.58|6.73|5.5|0
1646851260000|2022-03-09 18:41:00|6.84|5.6|6.84|5.6|6.84|5.6|6.82|5.58|0
1646851270000|2022-03-09 18:41:10|6.86|5.61|6.82|5.58|6.92|5.66|6.82|5.58|0
1646851280000|2022-03-09 18:41:20|6.75|5.52|6.7|5.48|6.75|5.52|6.7|5.48|0
1646851290000|2022-03-09 18:41:30|6.69|5.47|6.75|5.52|6.75|5.52|6.69|5.47|0
1646851300000|2022-03-09 18:41:40|6.76|5.53|6.68|5.46|6.76|5.53|6.65|5.44|0
1646851310000|2022-03-09 18:41:50|6.65|5.44|6.62|5.41|6.65|5.44|6.62|5.41|0
1646851320000|2022-03-09 18:42:00|6.61|5.48|6.65|5.44|6.7|5.48|6.61|5.42|0
1646851330000|2022-03-09 18:42:10|6.61|5.41|6.71|5.49|6.72|5.5|6.61|5.41|0
1646851340000|2022-03-09 18:42:20|6.69|5.47|6.75|5.52|6.75|5.52|6.69|5.47|0
1646851350000|2022-03-09 18:42:30|6.72|5.5|6.76|5.53|6.76|5.53|6.7|5.48|0
1646851360000|2022-03-09 18:42:40|6.79|5.56|6.72|5.5|6.79|5.56|6.72|5.5|0
1646851370000|2022-03-09 18:42:50|6.75|5.52|6.75|5.52|6.82|5.58|6.75|5.52|0
1646851380000|2022-03-09 18:43:00|6.77|5.54|6.77|5.54|6.79|5.56|6.77|5.54|0
1646851390000|2022-03-09 18:43:10|6.84|5.6|6.79|5.56|6.84|5.6|6.79|5.56|0
1646851400000|2022-03-09 18:43:20|6.73|5.51|6.51|5.33|6.73|5.51|6.51|5.33|0
1646851410000|2022-03-09 18:43:30|6.44|5.27|6.44|5.27|6.49|5.31|6.44|5.27|0
1646851420000|2022-03-09 18:43:40|6.4|5.23|6.47|5.29|6.47|5.29|6.4|5.23|0
1646851430000|2022-03-09 18:43:50|6.48|5.3|6.5|5.32|6.5|5.32|6.48|5.3|0
1646851440000|2022-03-09 18:44:00|6.47|5.29|6.37|5.22|6.47|5.29|6.37|5.22|0
1646851450000|2022-03-09 18:44:10|6.42|5.25|6.4|5.23|6.47|5.29|6.37|5.22|0
1646851460000|2022-03-09 18:44:20|6.42|5.25|6.35|5.2|6.42|5.25|6.35|5.2|0
1646851470000|2022-03-09 18:44:30|6.37|5.21|6.35|5.2|6.4|5.23|6.35|5.2|0
1646851480000|2022-03-09 18:44:40|6.4|5.23|6.37|5.21|6.4|5.23|6.35|5.2|0
1646851490000|2022-03-09 18:44:50|6.32|5.17|6.26|5.12|6.32|5.17|6.26|5.12|0
1646851500000|2022-03-09 18:45:00|6.33|5.18|6.35|5.2|6.4|5.23|6.33|5.18|0
1646851510000|2022-03-09 18:45:10|6.33|5.18|6.33|5.18|6.33|5.18|6.26|5.12|0
1646851520000|2022-03-09 18:45:20|6.32|5.17|6.28|5.14|6.32|5.17|6.28|5.14|0
1646851530000|2022-03-09 18:45:30|6.29|5.15|6.3|5.16|6.34|5.19|6.29|5.15|0
1646851540000|2022-03-09 18:45:40|6.33|5.18|6.3|5.16|6.33|5.18|6.28|5.14|0
1646851550000|2022-03-09 18:45:50|6.28|5.14|6.33|5.18|6.35|5.2|6.28|5.14|0
1646851560000|2022-03-09 18:46:00|6.28|5.14|6.17|5.05|6.28|5.14|6.15|5.03|0
1646851570000|2022-03-09 18:46:10|6.19|5.07|6.17|5.05|6.19|5.07|6.15|5.03|0
1646851580000|2022-03-09 18:46:20|6.13|5.01|6.06|4.96|6.15|5.03|6.06|4.96|0
1646851590000|2022-03-09 18:46:30|6.08|4.98|6.07|4.97|6.08|4.98|6.04|4.94|0
1646851600000|2022-03-09 18:46:40|6.06|4.96|6.02|4.92|6.06|4.96|6.02|4.92|0
1646851610000|2022-03-09 18:46:50|6.06|4.96|6.05|4.95|6.06|4.96|6.02|4.92|0
1646851620000|2022-03-09 18:47:00|6.03|4.93|5.97|4.89|6.03|4.93|5.93|4.85|0
1646851630000|2022-03-09 18:47:10|5.93|4.85|5.91|4.83|5.93|4.85|5.89|4.82|0
1646851640000|2022-03-09 18:47:20|5.89|4.82|5.89|4.82|5.91|4.83|5.89|4.82|0
1646851650000|2022-03-09 18:47:30|5.9|4.83|5.91|4.83|5.91|4.83|5.9|4.83|0
1646851660000|2022-03-09 18:47:40|5.89|4.82|5.93|4.85|5.93|4.85|5.87|4.8|0
1646851670000|2022-03-09 18:47:50|5.96|4.88|5.95|4.87|5.99|4.9|5.95|4.87|0
1646851680000|2022-03-09 18:48:00|5.93|4.85|5.91|4.83|5.93|4.85|5.89|4.82|0
1646851690000|2022-03-09 18:48:10|5.89|4.82|5.89|4.82|5.89|4.82|5.87|4.8|0
1646851700000|2022-03-09 18:48:20|5.87|4.8|5.8|4.75|5.89|4.82|5.8|4.75|0
1646851710000|2022-03-09 18:48:30|5.9|4.82|5.84|4.78|5.93|4.85|5.84|4.78|0
1646851720000|2022-03-09 18:48:40|5.82|4.76|5.8|4.75|5.82|4.76|5.79|4.74|0
1646851730000|2022-03-09 18:48:50|5.82|4.76|5.72|4.68|5.82|4.76|5.7|4.66|0
1646851740000|2022-03-09 18:49:00|5.7|4.66|5.72|4.68|5.72|4.68|5.7|4.66|0
1646851750000|2022-03-09 18:49:10|5.71|4.67|5.74|4.7|5.74|4.7|5.71|4.67|0
1646851760000|2022-03-09 18:49:20|5.77|4.72|5.74|4.7|5.77|4.72|5.74|4.7|0
1646851770000|2022-03-09 18:49:30|5.76|4.71|5.91|4.83|5.91|4.83|5.76|4.71|0
1646851780000|2022-03-09 18:49:40|5.89|4.82|5.94|4.86|5.95|4.87|5.89|4.82|0
1646851790000|2022-03-09 18:49:50|5.91|4.83|5.89|4.82|5.91|4.83|5.89|4.82|0
1646851800000|2022-03-09 18:50:00|5.91|4.83|5.8|4.75|5.91|4.83|5.8|4.75|0
1646851810000|2022-03-09 18:50:10|5.78|4.73|5.74|4.69|5.78|4.73|5.74|4.69|0
1646851820000|2022-03-09 18:50:20|5.78|4.73|5.78|4.73|5.78|4.73|5.77|4.72|0
1646851830000|2022-03-09 18:50:30|5.74|4.69|5.82|4.76|5.82|4.76|5.72|4.68|0
1646851840000|2022-03-09 18:50:40|5.8|4.75|5.84|4.78|5.84|4.78|5.8|4.75|0
1646851850000|2022-03-09 18:50:50|5.86|4.8|6.01|4.92|6.03|4.94|5.86|4.8|0
1646851860000|2022-03-09 18:51:00|5.99|4.9|5.84|4.78|5.99|4.9|5.83|4.77|0
1646851870000|2022-03-09 18:51:10|5.86|4.8|5.93|4.85|5.93|4.85|5.86|4.8|0
1646851880000|2022-03-09 18:51:20|5.88|4.81|5.91|4.83|5.93|4.85|5.88|4.81|0
1646851890000|2022-03-09 18:51:30|5.93|4.85|5.93|4.85|5.93|4.85|5.91|4.83|0
1646851900000|2022-03-09 18:51:40|5.99|4.9|5.99|4.9|6.01|4.92|5.98|4.89|0
1646851910000|2022-03-09 18:51:50|6.03|4.94|6.06|4.95|6.06|4.95|6.03|4.94|0
1646851920000|2022-03-09 18:52:00|6.08|4.97|6.12|5.01|6.16|5.04|6.08|4.97|0
1646851930000|2022-03-09 18:52:10|6.16|5.04|6.25|5.12|6.25|5.12|6.16|5.04|0
1646851940000|2022-03-09 18:52:20|6.32|5.17|6.32|5.17|6.34|5.19|6.3|5.15|0
1646851950000|2022-03-09 18:52:30|6.3|5.15|6.32|5.17|6.32|5.17|6.3|5.15|0
1646851960000|2022-03-09 18:52:40|6.34|5.19|6.37|5.21|6.39|5.23|6.34|5.19|0
1646851970000|2022-03-09 18:52:50|6.34|5.19|6.32|5.17|6.37|5.21|6.32|5.17|0
1646851980000|2022-03-09 18:53:00|6.39|5.23|6.5|5.32|6.5|5.32|6.39|5.23|0
1646851990000|2022-03-09 18:53:10|6.51|5.33|6.46|5.28|6.53|5.34|6.46|5.28|0
1646852000000|2022-03-09 18:53:20|6.47|5.29|6.39|5.23|6.47|5.29|6.39|5.23|0
1646852020000|2022-03-09 18:53:40|6.38|5.22|6.34|5.19|6.38|5.22|6.32|5.17|0
1646852030000|2022-03-09 18:53:50|6.35|5.2|6.34|5.19|6.35|5.2|6.32|5.17|0
1646852040000|2022-03-09 18:54:00|6.4|5.23|6.43|5.26|6.46|5.28|6.4|5.23|0
1646852050000|2022-03-09 18:54:10|6.34|5.19|6.32|5.17|6.34|5.19|6.32|5.17|0
1646852060000|2022-03-09 18:54:20|6.3|5.15|6.32|5.17|6.32|5.17|6.25|5.11|0
1646852070000|2022-03-09 18:54:30|6.27|5.13|6.21|5.08|6.27|5.13|6.21|5.08|0
1646852080000|2022-03-09 18:54:40|6.16|5.04|6.16|5.04|6.16|5.04|6.14|5.02|0
1646852090000|2022-03-09 18:54:50|6.18|5.06|6.16|5.04|6.18|5.06|6.14|5.02|0
1646852100000|2022-03-09 18:55:00|6.18|5.06|6.03|4.93|6.21|5.08|6.03|4.93|0
1646852110000|2022-03-09 18:55:10|6.01|4.92|5.99|4.9|6.02|4.92|5.99|4.9|0
1646852120000|2022-03-09 18:55:20|6.01|4.92|6.05|4.95|6.05|4.95|6.01|4.92|0
1646852130000|2022-03-09 18:55:30|6.1|4.99|6.1|4.99|6.12|5|6.07|4.97|0
1646852140000|2022-03-09 18:55:40|6.07|4.97|6.07|4.97|6.07|4.97|6.05|4.95|0
1646852150000|2022-03-09 18:55:50|6.1|4.99|6.16|5.04|6.16|5.04|6.1|4.99|0
1646852160000|2022-03-09 18:56:00|6.14|5.02|6.2|5.08|6.23|5.09|6.14|5.02|0
1646852170000|2022-03-09 18:56:10|6.18|5.06|6.18|5.06|6.23|5.09|6.16|5.04|0
1646852180000|2022-03-09 18:56:20|6.19|5.07|6.05|4.95|6.19|5.07|6.05|4.95|0
1646852190000|2022-03-09 18:56:30|6.03|4.93|6.06|4.96|6.06|4.96|6.03|4.93|0
1646852200000|2022-03-09 18:56:40|6.07|4.97|6.05|4.95|6.07|4.97|6.05|4.95|0
1646852210000|2022-03-09 18:56:50|6.07|4.97|6.08|4.98|6.09|4.99|6.04|4.94|0
1646852220000|2022-03-09 18:57:00|6.07|4.97|6.04|4.94|6.07|4.97|6.03|4.93|0
1646852230000|2022-03-09 18:57:10|6.05|4.95|5.99|4.9|6.05|4.95|5.96|4.88|0
1646852240000|2022-03-09 18:57:20|5.96|4.88|5.94|4.86|5.99|4.9|5.94|4.86|0
1646852250000|2022-03-09 18:57:30|5.92|4.84|5.98|4.9|5.98|4.9|5.92|4.84|0
1646852260000|2022-03-09 18:57:40|6.01|4.91|6.02|4.92|6.05|4.95|6.01|4.91|0
1646852270000|2022-03-09 18:57:50|5.97|4.89|5.96|4.88|5.99|4.9|5.96|4.88|0
1646852280000|2022-03-09 18:58:00|5.92|4.84|5.92|4.84|5.96|4.88|5.9|4.83|0
1646852290000|2022-03-09 18:58:10|5.91|4.83|5.9|4.83|5.94|4.86|5.9|4.83|0
1646852300000|2022-03-09 18:58:20|5.92|4.84|5.92|4.84|5.96|4.88|5.92|4.84|0
1646852310000|2022-03-09 18:58:30|5.96|4.88|5.96|4.88|5.96|4.88|5.92|4.84|0
1646852320000|2022-03-09 18:58:40|6.01|4.91|6.01|4.91|6.01|4.91|6.01|4.91|0
1646852330000|2022-03-09 18:58:50|6.05|4.95|6.05|4.95|6.05|4.95|6.01|4.91|0
1646852340000|2022-03-09 18:59:00|6.01|4.91|5.93|4.85|6.01|4.91|5.93|4.85|0
1646852350000|2022-03-09 18:59:10|5.95|4.87|5.94|4.86|5.98|4.9|5.94|4.86|0
1646852360000|2022-03-09 18:59:20|5.95|4.87|6.03|4.93|6.03|4.93|5.95|4.87|0
1646852370000|2022-03-09 18:59:30|6|4.91|6.03|4.93|6.05|4.95|6|4.91|0
1646852380000|2022-03-09 18:59:40|6.04|4.94|6.04|4.94|6.04|4.94|6.04|4.94|0
1646852390000|2022-03-09 18:59:50|6.07|4.97|6.03|4.93|6.07|4.97|5.96|4.88|0
1646852400000|2022-03-09 19:00:00|5.98|4.89|6|4.91|6.07|4.97|5.98|4.89|0
1646852410000|2022-03-09 19:00:10|5.96|4.88|6.07|4.97|6.07|4.97|5.96|4.88|0
1646852420000|2022-03-09 19:00:20|6.08||6.07||6.08||6.07||0
1646852430000|2022-03-09 19:00:30|6.05|4.95|6.08|4.97|6.08|4.97|6.05|4.95|0
1646852440000|2022-03-09 19:00:40|6.1|4.99|6.2|5.07|6.2|5.07|6.1|4.99|0
1646852450000|2022-03-09 19:00:50|6.22|5.09|6.24|5.11|6.24|5.11|6.22|5.09|0
1646852460000|2022-03-09 19:01:00|6.27|5.13|6.2|5.07|6.27|5.13|6.2|5.07|0
1646852470000|2022-03-09 19:01:10|6.13|5.02|6.31|5.16|6.31|5.16|6.13|5.02|0
1646852480000|2022-03-09 19:01:20|6.27|5.13|6.29|5.15|6.33|5.18|6.24|5.11|0
1646852490000|2022-03-09 19:01:30|6.31|5.16|6.29|5.15|6.33|5.18|6.29|5.15|0
1646852500000|2022-03-09 19:01:40|6.31|5.16|6.38|5.22|6.38|5.22|6.31|5.16|0
1646852510000|2022-03-09 19:01:50|6.36|5.2|6.42|5.26|6.42|5.26|6.36|5.2|0
1646852520000|2022-03-09 19:02:00|6.45|5.27|6.47|5.29|6.47|5.29|6.42|5.26|0
1646852530000|2022-03-09 19:02:10|6.45|5.27|6.38|5.22|6.45|5.27|6.36|5.2|0
1646852540000|2022-03-09 19:02:20|6.36|5.2|6.36|5.2|6.38|5.22|6.36|5.2|0
1646852550000|2022-03-09 19:02:30|6.38|5.22|6.36|5.2|6.38|5.22|6.36|5.2|0
1646852560000|2022-03-09 19:02:40|6.38|5.22|6.45|5.27|6.47|5.29|6.38|5.22|0
1646852570000|2022-03-09 19:02:50|6.41|5.25|6.45|5.27|6.45|5.27|6.41|5.25|0
1646852580000|2022-03-09 19:03:00|6.42|5.26|6.45|5.27|6.45|5.27|6.39|5.23|0
1646852590000|2022-03-09 19:03:10|6.42|5.25|6.45|5.27|6.47|5.29|6.42|5.25|0
1646852600000|2022-03-09 19:03:20|6.46|5.28|6.45|5.27|6.46|5.28|6.42|5.25|0
1646852610000|2022-03-09 19:03:30|6.51|5.33|6.54|5.35|6.54|5.35|6.51|5.33|0
1646852620000|2022-03-09 19:03:40|6.56|5.37|6.58|5.39|6.58|5.39|6.56|5.37|0
1646852630000|2022-03-09 19:03:50|6.65|5.44|6.63|5.42|6.7|5.48|6.61|5.41|0
1646852640000|2022-03-09 19:04:00|6.58|5.39|6.7|5.48|6.7|5.48|6.58|5.39|0
1646852650000|2022-03-09 19:04:10|6.65|5.44|6.77|5.54|6.8|5.56|6.65|5.44|0
1646852660000|2022-03-09 19:04:20|6.89|5.64|6.9|5.65|6.92|5.66|6.82|5.58|0
1646852670000|2022-03-09 19:04:30|6.89|5.64|6.92|5.66|6.94|5.68|6.89|5.64|0
1646852680000|2022-03-09 19:04:40|6.89|5.64|6.89|5.64|6.89|5.64|6.87|5.62|0
1646852690000|2022-03-09 19:04:50|6.92|5.66|6.94|5.68|6.94|5.68|6.92|5.66|0
1646852700000|2022-03-09 19:05:00|6.87|5.62|6.82|5.58|6.87|5.62|6.82|5.58|0
1646852710000|2022-03-09 19:05:10|6.84|5.6|6.82|5.58|6.87|5.62|6.79|5.56|0
1646852720000|2022-03-09 19:05:20|6.81|5.57|6.72|5.5|6.82|5.58|6.72|5.5|0
1646852730000|2022-03-09 19:05:30|6.81|5.57|6.89|5.64|6.89|5.64|6.77|5.54|0
1646852740000|2022-03-09 19:05:40|6.91|5.66|6.89|5.64|6.91|5.66|6.89|5.64|0
1646852750000|2022-03-09 19:05:50|6.91|5.66|6.89|5.64|6.94|5.68|6.87|5.62|0
1646852760000|2022-03-09 19:06:00|6.94|5.68|6.97|5.71|6.99|5.72|6.91|5.66|0
1646852770000|2022-03-09 19:06:10|6.96|5.7|6.94|5.68|6.99|5.72|6.94|5.68|0
1646852780000|2022-03-09 19:06:20|6.96|5.7|6.94|5.68|6.96|5.7|6.94|5.68|0
1646852790000|2022-03-09 19:06:30|6.91|5.66|6.88|5.63|6.94|5.68|6.88|5.63|0
1646852800000|2022-03-09 19:06:40|6.82|5.58|6.82|5.58|6.82|5.58|6.79|5.56|0
1646852810000|2022-03-09 19:06:50|6.86|5.62|6.84|5.6|6.86|5.62|6.84|5.6|0
1646852820000|2022-03-09 19:07:00|6.77|5.54|6.82|5.58|6.82|5.58|6.77|5.54|0
1646852830000|2022-03-09 19:07:10|6.86|5.62|6.77|5.54|6.86|5.62|6.77|5.54|0
1646852840000|2022-03-09 19:07:20|6.74|5.52|6.76|5.53|6.76|5.53|6.74|5.52|0
1646852850000|2022-03-09 19:07:30|6.77|5.54|6.82|5.58|6.84|5.6|6.77|5.54|0
1646852860000|2022-03-09 19:07:40|6.84|5.6|6.79|5.56|6.84|5.6|6.77|5.54|0
1646852870000|2022-03-09 19:07:50|6.82|5.58|6.86|5.62|6.86|5.62|6.79|5.56|0
1646852880000|2022-03-09 19:08:00|6.91|5.66|6.88|5.63|6.91|5.66|6.88|5.63|0
1646852890000|2022-03-09 19:08:10|6.86|5.62|6.91|5.66|6.91|5.66|6.86|5.62|0
1646852900000|2022-03-09 19:08:20|6.89|5.64|6.86|5.62|6.91|5.65|6.86|5.62|0
1646852910000|2022-03-09 19:08:30|6.89|5.64|6.74|5.52|6.89|5.64|6.74|5.52|0
1646852920000|2022-03-09 19:08:40|6.73|5.51|6.6|5.4|6.73|5.51|6.6|5.4|0
1646852930000|2022-03-09 19:08:50|6.58|5.38|6.6|5.4|6.65|5.44|6.58|5.38|0
1646852940000|2022-03-09 19:09:00|6.55|5.36|6.53|5.34|6.55|5.36|6.53|5.34|0
1646852950000|2022-03-09 19:09:10|6.49|5.31|6.44|5.27|6.49|5.31|6.44|5.27|0
1646852960000|2022-03-09 19:09:20|6.42|5.25|6.44|5.27|6.49|5.31|6.42|5.25|0
1646852970000|2022-03-09 19:09:30|6.47|5.3|6.39|5.23|6.47|5.3|6.39|5.23|0
1646852980000|2022-03-09 19:09:40|6.44|5.27|6.46|5.29|6.48|5.31|6.43|5.26|0
1646852990000|2022-03-09 19:09:50|6.44|5.27|6.46|5.29|6.46|5.29|6.44|5.27|0
1646853000000|2022-03-09 19:10:00|6.51|5.32|6.62|5.42|6.62|5.42|6.51|5.32|0
1646853010000|2022-03-09 19:10:10|6.74|5.52|6.65|5.44|6.74|5.52|6.58|5.38|0
1646853020000|2022-03-09 19:10:20|6.6|5.4|6.48|5.31|6.62|5.42|6.48|5.31|0
1646853030000|2022-03-09 19:10:30|6.58|5.38|6.58|5.38|6.62|5.42|6.58|5.38|0
1646853040000|2022-03-09 19:10:40|6.6|5.4|6.46|5.29|6.6|5.4|6.46|5.29|0
1646853050000|2022-03-09 19:10:50|6.41|5.25|6.32|5.17|6.41|5.25|6.32|5.17|0
1646853060000|2022-03-09 19:11:00|6.37|5.21|6.38|5.22|6.38|5.22|6.37|5.21|0
1646853070000|2022-03-09 19:11:10|6.32|5.17|6.26|5.12|6.32|5.17|6.19|5.06|0
1646853080000|2022-03-09 19:11:20|6.3|5.16|6.21|5.08|6.3|5.16|6.21|5.08|0
1646853090000|2022-03-09 19:11:30|6.23|5.1|6.12|5.01|6.23|5.1|6.12|5.01|0
1646853100000|2022-03-09 19:11:40|6.21|5.08|6.21|5.08|6.21|5.08|6.19|5.06|0
1646853110000|2022-03-09 19:11:50|6.17|5.05|6.12|5.01|6.17|5.05|6.12|5.01|0
1646853120000|2022-03-09 19:12:00|6.14|5.03|6.1|4.99|6.14|5.03|6.06|4.96|0
1646853130000|2022-03-09 19:12:10|6.09|4.98|6.23|5.1|6.23|5.1|6.09|4.98|0
1646853140000|2022-03-09 19:12:20|6.19|5.06|6.21|5.08|6.23|5.1|6.18|5.05|0
1646853150000|2022-03-09 19:12:30|6.23|5.1|6.3|5.15|6.3|5.15|6.23|5.1|0
1646853160000|2022-03-09 19:12:40|6.31|5.16|6.39|5.23|6.39|5.23|6.31|5.16|0
1646853170000|2022-03-09 19:12:50|6.37|5.21|6.46|5.28|6.46|5.28|6.37|5.21|0
1646853180000|2022-03-09 19:13:00|6.41|5.25|6.34|5.19|6.41|5.25|6.34|5.19|0
1646853190000|2022-03-09 19:13:10|6.32|5.17|6.19|5.06|6.32|5.17|6.19|5.06|0
1646853200000|2022-03-09 19:13:20|6.23|5.1|6.24|5.11|6.24|5.11|6.19|5.06|0
1646853210000|2022-03-09 19:13:30|6.25|5.12|6.23|5.1|6.25|5.12|6.23|5.1|0
1646853220000|2022-03-09 19:13:40|6.21|5.08|6.25|5.12|6.25|5.12|6.21|5.08|0
1646853230000|2022-03-09 19:13:50|6.3|5.15|6.3|5.15|6.32|5.17|6.3|5.15|0
1646853240000|2022-03-09 19:14:00|6.29|5.14|6.23|5.1|6.29|5.14|6.23|5.1|0
1646853250000|2022-03-09 19:14:10|6.24|5.11|6.34|5.19|6.34|5.19|6.24|5.11|0
1646853260000|2022-03-09 19:14:20|6.35|5.2|6.41|5.25|6.41|5.25|6.35|5.2|0
1646853270000|2022-03-09 19:14:30|6.4|5.24|6.38|5.22|6.4|5.24|6.35|5.2|0
1646853280000|2022-03-09 19:14:40|6.37|5.21|6.39|5.23|6.39|5.23|6.34|5.19|0
1646853290000|2022-03-09 19:14:50|6.34|5.19|6.37|5.21|6.37|5.21|6.32|5.17|0
1646853300000|2022-03-09 19:15:00|6.39|5.23|6.3|5.15|6.39|5.23|6.3|5.15|0
1646853310000|2022-03-09 19:15:10|6.39|5.23|6.36|5.21|6.39|5.23|6.34|5.19|0
1646853320000|2022-03-09 19:15:20|6.39|5.23|6.55|5.36|6.55|5.36|6.39|5.23|0
1646853330000|2022-03-09 19:15:30|6.52|5.34|6.49|5.31|6.55|5.36|6.49|5.31|0
1646853340000|2022-03-09 19:15:40|6.48|5.3|6.3|5.15|6.48|5.3|6.3|5.15|0
1646853350000|2022-03-09 19:15:50|6.26|5.12|6.12|5.01|6.26|5.12|6.12|5.01|0
1646853360000|2022-03-09 19:16:00|6.14|5.02|6.16|5.04|6.16|5.04|6.1|4.99|0
1646853370000|2022-03-09 19:16:10|6.21|5.08|6.27|5.13|6.28|5.14|6.21|5.08|0
1646853380000|2022-03-09 19:16:20|6.24|5.11|6.21|5.08|6.24|5.11|6.18|5.06|0
1646853390000|2022-03-09 19:16:30|6.18|5.06|6.19|5.07|6.19|5.07|6.17|5.05|0
1646853400000|2022-03-09 19:16:40|6.18|5.06|6.03|4.93|6.18|5.06|6.03|4.93|0
1646853410000|2022-03-09 19:16:50|5.92|4.85|5.99|4.9|6.01|4.92|5.92|4.85|0
1646853420000|2022-03-09 19:17:00|5.94|4.86|5.94|4.86|5.97|4.88|5.94|4.86|0
1646853430000|2022-03-09 19:17:10|5.9|4.83|6.07|4.97|6.07|4.97|5.9|4.83|0
1646853440000|2022-03-09 19:17:20|6.03|4.93|6.05|4.95|6.1|4.99|6.03|4.93|0
1646853450000|2022-03-09 19:17:30|6.03|4.93|6.1|4.99|6.1|4.99|6.03|4.93|0
1646853460000|2022-03-09 19:17:40|6.08|4.98|6.15|5.03|6.16|5.04|6.08|4.98|0
1646853470000|2022-03-09 19:17:50|6.14|5.02|6.12|5|6.14|5.02|6.09|4.99|0
1646853480000|2022-03-09 19:18:00|6.11|5.09|6.25|5.11|6.25|5.11|6.11|5.09|0
1646853490000|2022-03-09 19:18:10|6.24|5.1|6.18|5.06|6.24|5.1|6.14|5.02|0
1646853500000|2022-03-09 19:18:20|6.16|5.04|6.27|5.13|6.27|5.13|6.16|5.04|0
1646853510000|2022-03-09 19:18:30|6.25|5.11|6.26|5.12|6.29|5.15|6.25|5.11|0
1646853520000|2022-03-09 19:18:40|6.25|5.11|6.26|5.12|6.26|5.12|6.23|5.09|0
1646853530000|2022-03-09 19:18:50|6.25|5.11|6.28|5.14|6.34|5.19|6.25|5.11|0
1646853540000|2022-03-09 19:19:00|6.32|5.17|6.12|5|6.32|5.17|6.12|5|0
1646853550000|2022-03-09 19:19:10|6.09|4.99|6.12|5|6.12|5|6.07|4.97|0
1646853560000|2022-03-09 19:19:20|6.23|5.09|6.29|5.15|6.29|5.15|6.21|5.08|0
1646853570000|2022-03-09 19:19:30|6.27|5.13|6.3|5.16|6.3|5.16|6.27|5.13|0
1646853580000|2022-03-09 19:19:40|6.32|5.17|6.25|5.11|6.33|5.18|6.25|5.11|0
1646853590000|2022-03-09 19:19:50|6.29|5.15|6.25|5.11|6.31|5.17|6.23|5.09|0
1646853600000|2022-03-09 19:20:00|6.19|5.07|6.33|5.18|6.33|5.18|6.18|5.06|0
1646853610000|2022-03-09 19:20:10|6.34|5.17|6.18|5.06|6.34|5.17|6.18|5.06|0
1646853620000|2022-03-09 19:20:20|6.22|5.09|6.21|5.08|6.22|5.09|6.21|5.08|0
1646853630000|2022-03-09 19:20:30|6.2|5.07|6.25|5.11|6.25|5.11|6.2|5.07|0
1646853640000|2022-03-09 19:20:40|6.27|5.13|6.38|5.22|6.38|5.22|6.27|5.13|0
1646853650000|2022-03-09 19:20:50|6.36|5.2|6.45|5.28|6.45|5.28|6.36|5.2|0
1646853660000|2022-03-09 19:21:00|6.43|5.26|6.42|5.25|6.45|5.28|6.42|5.25|0
1646853670000|2022-03-09 19:21:10|6.43|5.26|6.43|5.26|6.48|5.3|6.41|5.25|0
1646853680000|2022-03-09 19:21:20|6.47|5.3|6.47|5.3|6.52|5.33|6.45|5.28|0
1646853690000|2022-03-09 19:21:30|6.46|5.29|6.69|5.48|6.69|5.48|6.35|5.2|0
1646853700000|2022-03-09 19:21:40|6.8|5.56|6.8|5.56|6.8|5.56|6.78|5.54|0
1646853710000|2022-03-09 19:21:50|6.78|5.54|6.8|5.56|6.82|5.58|6.78|5.54|0
1646853720000|2022-03-09 19:22:00|6.82|5.58|6.89|5.64|6.94|5.68|6.82|5.58|0
1646853730000|2022-03-09 19:22:10|6.85|5.6|6.8|5.56|6.85|5.6|6.8|5.56|0
1646853740000|2022-03-09 19:22:20|6.82|5.58|6.74|5.51|6.82|5.58|6.74|5.51|0
1646853750000|2022-03-09 19:22:30|6.75|5.52|6.73|5.5|6.75|5.52|6.72|5.49|0
1646853760000|2022-03-09 19:22:40|6.75|5.52|6.8|5.56|6.8|5.56|6.75|5.52|0
1646853770000|2022-03-09 19:22:50|6.77|5.54|6.8|5.56|6.8|5.56|6.77|5.54|0
1646853780000|2022-03-09 19:23:00|6.77|5.54|6.63|5.43|6.77|5.54|6.63|5.43|0
1646853790000|2022-03-09 19:23:10|6.59|5.39|6.54|5.35|6.61|5.41|6.54|5.35|0
1646853800000|2022-03-09 19:23:20|6.61|5.41|6.6|5.4|6.64|5.44|6.6|5.4|0
1646853810000|2022-03-09 19:23:30|6.54|5.35|6.45|5.28|6.54|5.35|6.4|5.24|0
1646853820000|2022-03-09 19:23:40|6.46|5.31|6.52|5.33|6.52|5.33|6.46|5.31|0
1646853830000|2022-03-09 19:23:50|6.5|5.32|6.56|5.37|6.56|5.37|6.47|5.29|0
1646853840000|2022-03-09 19:24:00|6.54|5.35|6.66|5.45|6.66|5.45|6.52|5.33|0
1646853850000|2022-03-09 19:24:10|6.63|5.43|6.61|5.41|6.68|5.46|6.61|5.41|0
1646853860000|2022-03-09 19:24:20|6.66|5.45|6.67|5.45|6.67|5.45|6.66|5.45|0
1646853870000|2022-03-09 19:24:30|6.63|5.43|6.52|5.33|6.63|5.43|6.52|5.33|0
1646853880000|2022-03-09 19:24:40|6.45|5.27|6.49|5.31|6.49|5.31|6.45|5.27|0
1646853890000|2022-03-09 19:24:50|6.5|5.32|6.54|5.35|6.54|5.35|6.49|5.31|0
1646853900000|2022-03-09 19:25:00|6.42|5.26|6.58|5.39|6.58|5.39|6.42|5.26|0
1646853910000|2022-03-09 19:25:10|6.65|5.44|6.56|5.37|6.65|5.44|6.56|5.37|0
1646853920000|2022-03-09 19:25:20|6.58|5.39|6.61|5.41|6.61|5.41|6.56|5.37|0
1646853930000|2022-03-09 19:25:30|6.63|5.42|6.58|5.39|6.63|5.42|6.58|5.39|0
1646853940000|2022-03-09 19:25:40|6.63|5.42|6.63|5.42|6.63|5.42|6.58|5.39|0
1646853950000|2022-03-09 19:25:50|6.64|5.43|6.55|5.36|6.64|5.43|6.55|5.36|0
1646853960000|2022-03-09 19:26:00|6.54|5.35|6.65|5.44|6.65|5.44|6.54|5.35|0
1646853970000|2022-03-09 19:26:10|6.61|5.41|6.47|5.29|6.61|5.41|6.47|5.29|0
1646853980000|2022-03-09 19:26:20|6.51|5.33|6.58|5.39|6.58|5.39|6.5|5.32|0
1646853990000|2022-03-09 19:26:30|6.56|5.37|6.63|5.42|6.64|5.43|6.56|5.37|0
1646854000000|2022-03-09 19:26:40|6.61|5.4|6.63|5.42|6.63|5.42|6.61|5.4|0
1646854010000|2022-03-09 19:26:50|6.61|5.4|6.61|5.4|6.61|5.4|6.61|5.4|0
1646854020000|2022-03-09 19:27:00|6.63|5.42|6.63|5.42|6.65|5.44|6.63|5.42|0
1646854030000|2022-03-09 19:27:10|6.65|5.44|6.7|5.48|6.7|5.48|6.65|5.44|0
1646854040000|2022-03-09 19:27:20|6.68|5.46|6.65|5.44|6.68|5.46|6.65|5.44|0
1646854050000|2022-03-09 19:27:30|6.63|5.42|6.49|5.31|6.63|5.42|6.49|5.31|0
1646854060000|2022-03-09 19:27:40|6.54|5.35|6.54|5.35|6.56|5.37|6.54|5.35|0
1646854070000|2022-03-09 19:27:50|6.52|5.34|6.56|5.37|6.58|5.38|6.52|5.34|0
1646854080000|2022-03-09 19:28:00|6.47|5.29|6.44|5.27|6.51|5.33|6.43|5.26|0
1646854090000|2022-03-09 19:28:10|6.42|5.25|6.4|5.23|6.47|5.29|6.38|5.22|0
1646854100000|2022-03-09 19:28:20|6.42|5.25|6.5|5.32|6.5|5.32|6.42|5.25|0
1646854110000|2022-03-09 19:28:30|6.49|5.31|6.47|5.29|6.49|5.31|6.44|5.27|0
1646854120000|2022-03-09 19:28:40|6.49|5.31|6.5|5.32|6.51|5.33|6.49|5.31|0
1646854130000|2022-03-09 19:28:50|6.51|5.33|6.51|5.33|6.53|5.35|6.51|5.33|0
1646854140000|2022-03-09 19:29:00|6.49|5.31|6.53|5.35|6.58|5.38|6.49|5.31|0
1646854150000|2022-03-09 19:29:10|6.56|5.36|6.51|5.33|6.56|5.36|6.42|5.25|0
1646854160000|2022-03-09 19:29:20|6.56|5.36|6.53|5.35|6.56|5.36|6.53|5.35|0
1646854170000|2022-03-09 19:29:30|6.56|5.36|6.63|5.42|6.63|5.42|6.56|5.36|0
1646854180000|2022-03-09 19:29:40|6.65|5.44|6.65|5.44|6.65|5.44|6.64|5.43|0
1646854190000|2022-03-09 19:29:50|6.63|5.42|6.65|5.44|6.65|5.44|6.63|5.42|0
1646854200000|2022-03-09 19:30:00|6.74|5.52|6.84|5.59|6.84|5.59|6.74|5.52|0
1646854210000|2022-03-09 19:30:10|6.72|5.5|6.7|5.48|6.72|5.5|6.67|5.46|0
1646854220000|2022-03-09 19:30:20|6.72|5.5|6.77|5.54|6.77|5.54|6.72|5.5|0
1646854230000|2022-03-09 19:30:30|6.72|5.5|6.74|5.52|6.77|5.54|6.72|5.5|0
1646854240000|2022-03-09 19:30:40|6.78|5.55|6.79|5.56|6.81|5.57|6.77|5.54|0
1646854250000|2022-03-09 19:30:50|6.74|5.52|6.74|5.52|6.74|5.52|6.74|5.52|0
1646854260000|2022-03-09 19:31:00|6.69|5.48|6.74|5.52|6.74|5.52|6.68|5.47|0
1646854270000|2022-03-09 19:31:10|6.77|5.54|6.84|5.59|6.84|5.59|6.77|5.54|0
1646854280000|2022-03-09 19:31:20|6.88|5.63|6.74|5.52|6.88|5.63|6.72|5.5|0
1646854290000|2022-03-09 19:31:30|6.77|5.54|6.81|5.57|6.81|5.57|6.77|5.54|0
1646854300000|2022-03-09 19:31:40|6.79|5.55|6.87|5.62|6.88|5.63|6.79|5.55|0
1646854310000|2022-03-09 19:31:50|6.86|5.61|6.93|5.67|6.96|5.69|6.86|5.61|0
1646854320000|2022-03-09 19:32:00|6.91|5.65|6.87|5.62|6.91|5.65|6.8|5.56|0
1646854330000|2022-03-09 19:32:10|6.81|5.57|6.88|5.63|6.88|5.63|6.81|5.57|0
1646854340000|2022-03-09 19:32:20|6.91|5.65|7.05|5.77|7.05|5.77|6.91|5.65|0
1646854350000|2022-03-09 19:32:30|7.11|5.82|7.13|5.83|7.15|5.85|7.1|5.81|0
1646854360000|2022-03-09 19:32:40|7|5.73|7|5.73|7|5.73|6.98|5.71|0
1646854370000|2022-03-09 19:32:50|6.98|5.71|7.05|5.77|7.05|5.77|6.98|5.71|0
1646854380000|2022-03-09 19:33:00|7.03|5.75|7.08|5.79|7.08|5.79|6.98|5.71|0
1646854390000|2022-03-09 19:33:10|7.05|5.77|7.08|5.79|7.08|5.79|7.05|5.77|0
1646854400000|2022-03-09 19:33:20|7.09|5.8|7.2|5.89|7.2|5.89|7.09|5.8|0
1646854410000|2022-03-09 19:33:30|7.18|5.87|7.18|5.87|7.18|5.87|7.15|5.85|0
1646854420000|2022-03-09 19:33:40|7.13|5.83|7.05|5.77|7.13|5.83|7.05|5.77|0
1646854430000|2022-03-09 19:33:50|7.1|5.81|7.08|5.79|7.1|5.81|7.08|5.79|0
1646854440000|2022-03-09 19:34:00|7.15|5.85|7.2|5.89|7.2|5.89|7.15|5.85|0
1646854450000|2022-03-09 19:34:10|7.11|5.82|7.13|5.83|7.13|5.83|7.06|5.78|0
1646854460000|2022-03-09 19:34:20|7.11|5.82|7.2|5.89|7.2|5.89|7.1|5.81|0
1646854470000|2022-03-09 19:34:30|7.18|5.87|7.2|5.89|7.22|5.91|7.18|5.87|0
1646854480000|2022-03-09 19:34:40|7.17|5.87|7.2|5.89|7.2|5.89|7.16|5.86|0
1646854490000|2022-03-09 19:34:50|7.15|5.85|7.15|5.85|7.15|5.85|7.12|5.83|0
1646854500000|2022-03-09 19:35:00|7.12|5.83|7.15|5.85|7.15|5.85|7.1|5.81|0
1646854510000|2022-03-09 19:35:10|7.25|5.93|7.17|5.87|7.25|5.93|7.17|5.87|0
1646854520000|2022-03-09 19:35:20|7.2|5.89|7.16|5.86|7.2|5.89|7.15|5.85|0
1646854530000|2022-03-09 19:35:30|7.17|5.87|7.14|5.84|7.17|5.87|7.12|5.83|0
1646854540000|2022-03-09 19:35:40|7.12|5.83|7|5.73|7.12|5.83|6.98|5.71|0
1646854550000|2022-03-09 19:35:50|6.99|5.72|7.01|5.74|7.01|5.74|6.99|5.72|0
1646854560000|2022-03-09 19:36:00|7.03|5.75|7.03|5.75|7.03|5.75|7|5.73|0
1646854570000|2022-03-09 19:36:10|7.19|5.88|7.21|5.9|7.21|5.9|7.15|5.85|0
1646854580000|2022-03-09 19:36:20|7.25|5.93|7.22|5.91|7.25|5.93|7.22|5.91|0
1646854590000|2022-03-09 19:36:30|7.2|5.89|7.2|5.89|7.22|5.91|7.2|5.89|0
1646854600000|2022-03-09 19:36:40|7.25|5.93|7.25|5.93|7.25|5.93|7.25|5.93|0
1646854610000|2022-03-09 19:36:50|7.3|5.97|7.26|5.94|7.34|6|7.25|5.93|0
1646854620000|2022-03-09 19:37:00|7.25|5.93|7.15|5.85|7.25|5.93|7.12|5.83|0
1646854630000|2022-03-09 19:37:10|7.2|5.89|7.2|5.89|7.21|5.9|7.2|5.89|0
1646854640000|2022-03-09 19:37:20|7.17|5.87|7.17|5.87|7.2|5.89|7.17|5.87|0
1646854650000|2022-03-09 19:37:30|7.13|5.84|7.25|5.93|7.25|5.93|7.13|5.84|0
1646854660000|2022-03-09 19:37:40|7.2|5.89|7.2|5.89|7.25|5.93|7.2|5.89|0
1646854670000|2022-03-09 19:37:50|7.12|5.83|7.17|5.87|7.18|5.88|7.12|5.83|0
1646854680000|2022-03-09 19:38:00|7.2|5.89|7.25|5.93|7.25|5.93|7.2|5.89|0
1646854690000|2022-03-09 19:38:10|7.2|5.89|7.15|5.85|7.21|5.9|7.15|5.85|0
1646854700000|2022-03-09 19:38:20|7.17|5.87|7.15|5.85|7.17|5.87|7.15|5.85|0
1646854710000|2022-03-09 19:38:30|7.1|5.81|7|5.73|7.1|5.81|7|5.73|0
1646854720000|2022-03-09 19:38:40|7.02|5.75|7.15|5.85|7.16|5.86|7.02|5.75|0
1646854730000|2022-03-09 19:38:50|7.2|5.89|7.2|5.89|7.2|5.89|7.17|5.87|0
1646854740000|2022-03-09 19:39:00|7.19|5.91|7.18|5.88|7.22|5.91|7.18|5.88|0
1646854750000|2022-03-09 19:39:10|7.19|5.89|7.17|5.87|7.19|5.89|7.17|5.87|0
1646854760000|2022-03-09 19:39:20|7.27|5.95|7.35|6.01|7.35|6.01|7.26|5.94|0
1646854770000|2022-03-09 19:39:30|7.32|5.99|7.35|6.01|7.35|6.01|7.32|5.99|0
1646854780000|2022-03-09 19:39:40|7.32|5.99|7.26|5.94|7.35|6.01|7.24|5.93|0
1646854790000|2022-03-09 19:39:50|7.22|5.91|7.14|5.85|7.22|5.91|7.12|5.82|0
1646854800000|2022-03-09 19:40:00|7.12|5.82|7.24|5.93|7.24|5.93|7.09|5.8|0
1646854810000|2022-03-09 19:40:10|7.27|5.95|7.31|5.98|7.31|5.98|7.24|5.93|0
1646854820000|2022-03-09 19:40:20|7.29|5.97|7.19|5.89|7.29|5.97|7.19|5.89|0
1646854830000|2022-03-09 19:40:30|7.22|5.91|7.24|5.93|7.24|5.93|7.22|5.91|0
1646854840000|2022-03-09 19:40:40|7.23|5.92|7.27|5.95|7.27|5.95|7.23|5.92|0
1646854850000|2022-03-09 19:40:50|7.29|5.97|7.34|6.01|7.34|6.01|7.29|5.97|0
1646854860000|2022-03-09 19:41:00|7.36|6.02|7.32|5.99|7.41|6.06|7.32|5.99|0
1646854870000|2022-03-09 19:41:10|7.34|6.01|7.02|5.74|7.37|6.03|7.02|5.74|0
1646854880000|2022-03-09 19:41:20|7.04|5.76|6.98|5.71|7.06|5.77|6.98|5.71|0
1646854890000|2022-03-09 19:41:30|7.02|5.74|7.12|5.82|7.12|5.82|7.02|5.74|0
1646854900000|2022-03-09 19:41:40|7.14|5.84|7.04|5.76|7.14|5.84|7.04|5.76|0
1646854910000|2022-03-09 19:41:50|7.03|5.75|7.02|5.74|7.03|5.75|6.99|5.72|0
1646854920000|2022-03-09 19:42:00|7.07|5.78|7.08|5.79|7.12|5.82|7.07|5.78|0
1646854930000|2022-03-09 19:42:10|7.09|5.8|7.12|5.82|7.12|5.82|7.09|5.8|0
1646854940000|2022-03-09 19:42:20|7.14|5.84|7.14|5.84|7.14|5.84|7.12|5.82|0
1646854950000|2022-03-09 19:42:30|7.22|5.9|7.22|5.9|7.22|5.9|7.2|5.89|0
1646854960000|2022-03-09 19:42:40|7.19|5.88|7.13|5.83|7.22|5.9|7.13|5.83|0
1646854970000|2022-03-09 19:42:50|7.19|5.88|7.22|5.9|7.22|5.9|7.17|5.86|0
1646854980000|2022-03-09 19:43:00|7.27|5.94|7.27|5.94|7.29|5.97|7.24|5.92|0
1646854990000|2022-03-09 19:43:10|7.34|6.01|7.32|5.99|7.37|6.03|7.32|5.99|0
1646855000000|2022-03-09 19:43:20|7.37|6.03|7.37|6.03|7.37|6.03|7.37|6.03|0
1646855010000|2022-03-09 19:43:30|7.21|5.9|7.19|5.88|7.23|5.91|7.19|5.88|0
1646855020000|2022-03-09 19:43:40|7.07|5.78|7.07|5.78|7.07|5.78|7.04|5.76|0
1646855030000|2022-03-09 19:43:50|6.99|5.72|6.99|5.72|7.02|5.74|6.97|5.7|0
1646855040000|2022-03-09 19:44:00|7|5.73|7.09|5.8|7.1|5.81|7|5.73|0
1646855050000|2022-03-09 19:44:10|7.14|5.84|7.21|5.9|7.24|5.92|7.14|5.84|0
1646855060000|2022-03-09 19:44:20|7.19|5.88|7.07|5.78|7.19|5.88|7.07|5.78|0
1646855070000|2022-03-09 19:44:30|7.11|5.82|7.14|5.84|7.16|5.86|7.11|5.82|0
1646855080000|2022-03-09 19:44:40|7.16|5.86|7.16|5.86|7.16|5.86|7.14|5.84|0
1646855090000|2022-03-09 19:44:50|7.18|5.87|7.16|5.86|7.18|5.87|7.14|5.84|0
1646855100000|2022-03-09 19:45:00|7.21|5.9|7.26|5.94|7.26|5.94|7.21|5.9|0
1646855110000|2022-03-09 19:45:10|7.31|5.98|7.24|5.92|7.31|5.98|7.22|5.91|0
1646855120000|2022-03-09 19:45:20|7.2|5.89|7.26|5.94|7.29|5.96|7.2|5.89|0
1646855130000|2022-03-09 19:45:30|7.29|5.96|7.31|5.98|7.31|5.98|7.29|5.96|0
1646855140000|2022-03-09 19:45:40|7.29|5.96|7.33|5.99|7.34|6|7.29|5.96|0
1646855150000|2022-03-09 19:45:50|7.29|5.96|7.27|5.95|7.31|5.98|7.24|5.92|0
1646855160000|2022-03-09 19:46:00|7.36|6.02|7.35|6.01|7.36|6.02|7.31|5.98|0
1646855170000|2022-03-09 19:46:10|7.24|5.92|7.21|5.9|7.24|5.92|7.2|5.89|0
1646855180000|2022-03-09 19:46:20|7.09|5.8|7.01|5.74|7.09|5.8|7.01|5.74|0
1646855190000|2022-03-09 19:46:30|7.04|5.76|7.03|5.75|7.04|5.76|7.01|5.74|0
1646855200000|2022-03-09 19:46:40|7.05|5.77|7.01|5.74|7.06|5.78|7.01|5.74|0
1646855210000|2022-03-09 19:46:50|6.96|5.7|6.99|5.72|6.99|5.72|6.96|5.7|0
1646855220000|2022-03-09 19:47:00|7|5.73|6.68|5.46|7|5.73|6.68|5.46|0
1646855230000|2022-03-09 19:47:10|6.63|5.43|6.65|5.44|6.68|5.46|6.63|5.43|0
1646855240000|2022-03-09 19:47:20|6.7|5.48|6.65|5.44|6.7|5.48|6.61|5.41|0
1646855250000|2022-03-09 19:47:30|6.61|5.41|6.61|5.41|6.62|5.42|6.61|5.41|0
1646855260000|2022-03-09 19:47:40|6.63|5.42|6.58|5.39|6.63|5.42|6.58|5.39|0
1646855270000|2022-03-09 19:47:50|6.61|5.41|6.63|5.42|6.63|5.42|6.61|5.41|0
1646855280000|2022-03-09 19:48:00|6.61|5.41|6.72|5.5|6.75|5.52|6.61|5.41|0
1646855290000|2022-03-09 19:48:10|6.74|5.51|6.84|5.6|6.84|5.6|6.7|5.48|0
1646855300000|2022-03-09 19:48:20|6.87|5.62|6.75|5.52|6.87|5.62|6.75|5.52|0
1646855310000|2022-03-09 19:48:30|6.72|5.5|6.7|5.48|6.75|5.52|6.7|5.48|0
1646855320000|2022-03-09 19:48:40|6.75|5.52|6.79|5.56|6.79|5.56|6.73|5.51|0
1646855330000|2022-03-09 19:48:50|6.82|5.58|6.82|5.58|6.84|5.6|6.82|5.58|0
1646855340000|2022-03-09 19:49:00|6.79|5.56|6.75|5.52|6.79|5.56|6.75|5.52|0
1646855350000|2022-03-09 19:49:10|6.73|5.51|6.82|5.58|6.82|5.58|6.72|5.5|0
1646855360000|2022-03-09 19:49:20|6.87|5.62|6.82|5.58|6.87|5.62|6.82|5.58|0
1646855370000|2022-03-09 19:49:30|6.79|5.56|6.75|5.52|6.79|5.56|6.73|5.51|0
1646855380000|2022-03-09 19:49:40|6.72|5.5|6.7|5.48|6.72|5.5|6.7|5.48|0
1646855390000|2022-03-09 19:49:50|6.73|5.51|6.84|5.6|6.84|5.6|6.73|5.51|0
1646855400000|2022-03-09 19:50:00|6.82|5.58|6.85|5.61|6.86|5.62|6.82|5.58|0
1646855410000|2022-03-09 19:50:10|6.94|5.68|6.89|5.64|6.94|5.68|6.89|5.64|0
1646855420000|2022-03-09 19:50:20|6.94|5.68|7.01|5.73|7.01|5.73|6.94|5.68|0
1646855430000|2022-03-09 19:50:30|7.03|5.75|7.01|5.73|7.03|5.75|7|5.72|0
1646855440000|2022-03-09 19:50:40|7.02|5.74|7.08|5.79|7.08|5.79|7.02|5.74|0
1646855450000|2022-03-09 19:50:50|7.18|5.88|7.21|5.9|7.21|5.9|7.16|5.86|0
1646855460000|2022-03-09 19:51:00|7.22|5.91|7.26|5.94|7.28|5.96|7.22|5.91|0
1646855470000|2022-03-09 19:51:10|7.23|5.92|7.31|5.98|7.33|6|7.23|5.92|0
1646855480000|2022-03-09 19:51:20|7.38|6.04|7.43|6.08|7.43|6.08|7.37|6.03|0
1646855490000|2022-03-09 19:51:30|7.46|6.1|7.43|6.08|7.46|6.1|7.41|6.06|0
1646855500000|2022-03-09 19:51:40|7.38|6.04|7.38|6.04|7.42|6.07|7.38|6.04|0
1646855510000|2022-03-09 19:51:50|7.41|6.06|7.41|6.06|7.46|6.1|7.41|6.06|0
1646855520000|2022-03-09 19:52:00|7.38|6.04|7.46|6.1|7.48|6.12|7.38|6.04|0
1646855530000|2022-03-09 19:52:10|7.43|6.08|7.41|6.06|7.48|6.12|7.41|6.06|0
1646855540000|2022-03-09 19:52:20|7.43|6.08|7.39|6.05|7.43|6.08|7.36|6.02|0
1646855550000|2022-03-09 19:52:30|7.38|6.04|7.31|5.98|7.43|6.08|7.31|5.98|0
1646855560000|2022-03-09 19:52:40|7.23|5.92|7.08|5.79|7.25|5.94|7.08|5.79|0
1646855570000|2022-03-09 19:52:50|7.18|5.87|7.1|5.81|7.18|5.87|7.1|5.81|0
1646855580000|2022-03-09 19:53:00|7.09|5.8|6.81|5.57|7.09|5.8|6.81|5.57|0
1646855590000|2022-03-09 19:53:10|6.86|5.61|6.89|5.63|6.89|5.63|6.82|5.58|0
1646855600000|2022-03-09 19:53:20|6.91|5.65|6.88|5.63|6.92|5.66|6.88|5.63|0
1646855610000|2022-03-09 19:53:30|6.86|5.61|6.81|5.57|6.86|5.61|6.79|5.55|0
1646855620000|2022-03-09 19:53:40|6.84|5.59|6.78|5.54|6.84|5.59|6.78|5.54|0
1646855630000|2022-03-09 19:53:50|6.79|5.55|6.74|5.52|6.86|5.61|6.74|5.52|0
1646855640000|2022-03-09 19:54:00|6.72|5.5|6.84|5.59|6.84|5.59|6.69|5.48|0
1646855650000|2022-03-09 19:54:10|6.79|5.55|6.67|5.46|6.81|5.57|6.67|5.46|0
1646855660000|2022-03-09 19:54:20|6.58|5.38|6.51|5.32|6.58|5.38|6.51|5.32|0
1646855670000|2022-03-09 19:54:30|6.53|5.34|6.53|5.34|6.55|5.36|6.51|5.32|0
1646855680000|2022-03-09 19:54:40|6.55|5.36|6.54|5.35|6.58|5.38|6.54|5.35|0
1646855690000|2022-03-09 19:54:50|6.55|5.36|6.51|5.32|6.55|5.36|6.51|5.32|0
1646855700000|2022-03-09 19:55:00|6.53|5.34|6.51|5.32|6.53|5.34|6.51|5.32|0
1646855710000|2022-03-09 19:55:10|6.53|5.34|6.62|5.42|6.62|5.42|6.53|5.34|0
1646855720000|2022-03-09 19:55:20|6.63|5.43|6.74|5.51|6.74|5.51|6.63|5.43|0
1646855730000|2022-03-09 19:55:30|6.72|5.49|6.91|5.65|6.91|5.65|6.72|5.49|0
1646855740000|2022-03-09 19:55:40|6.93|5.67|6.91|5.65|6.93|5.67|6.86|5.61|0
1646855750000|2022-03-09 19:55:50|6.94|5.68|6.94|5.68|6.95|5.69|6.94|5.68|0
1646855760000|2022-03-09 19:56:00|6.91|5.65|6.95|5.69|6.95|5.69|6.91|5.65|0
1646855770000|2022-03-09 19:56:10|6.98|5.71|6.98|5.71|6.98|5.71|6.95|5.69|0
1646855780000|2022-03-09 19:56:20|6.93|5.67|6.83|5.59|6.95|5.69|6.83|5.59|0
1646855790000|2022-03-09 19:56:30|6.88|5.63|7.04|5.76|7.04|5.76|6.88|5.63|0
1646855800000|2022-03-09 19:56:40|7.05|5.77|7.08|5.79|7.08|5.79|7.03|5.75|0
1646855810000|2022-03-09 19:56:50|6.98|5.71|7.03|5.75|7.05|5.77|6.98|5.71|0
1646855820000|2022-03-09 19:57:00|7|5.73|7.08|5.79|7.08|5.79|6.97|5.7|0
1646855830000|2022-03-09 19:57:10|7.03|5.75|7|5.73|7.03|5.75|6.98|5.71|0
1646855840000|2022-03-09 19:57:20|6.98|5.71|6.98|5.71|7.03|5.75|6.98|5.71|0
1646855850000|2022-03-09 19:57:30|6.95|5.69|6.93|5.67|6.95|5.69|6.9|5.65|0
1646855860000|2022-03-09 19:57:40|6.94|5.68|6.93|5.67|6.95|5.69|6.93|5.67|0
1646855870000|2022-03-09 19:57:50|6.95|5.69|6.95|5.69|6.95|5.69|6.88|5.63|0
1646855880000|2022-03-09 19:58:00|6.93|5.67|6.93|5.67|6.96|5.7|6.93|5.67|0
1646855890000|2022-03-09 19:58:10|6.98|5.71|6.88|5.63|6.99|5.72|6.88|5.63|0
1646855900000|2022-03-09 19:58:20|6.94|5.68|6.81|5.57|6.96|5.7|6.81|5.57|0
1646855910000|2022-03-09 19:58:30|6.83|5.59|6.88|5.63|6.88|5.63|6.83|5.59|0
1646855920000|2022-03-09 19:58:40|6.95|5.69|6.86|5.61|6.95|5.69|6.86|5.61|0
1646855930000|2022-03-09 19:58:50|6.84|5.6|6.93|5.67|6.93|5.67|6.84|5.6|0
1646855940000|2022-03-09 19:59:00|6.95|5.69|6.95|5.69|6.95|5.69|6.93|5.67|0
1646855950000|2022-03-09 19:59:10|6.93|5.67|6.96|5.7|6.96|5.7|6.93|5.67|0
1646855960000|2022-03-09 19:59:20|6.95|5.69|6.85|5.61|6.95|5.69|6.85|5.61|0
1646855970000|2022-03-09 19:59:30|6.88|5.63|6.95|5.69|6.95|5.69|6.88|5.63|0
1646855980000|2022-03-09 19:59:40|7|5.73|6.97|5.71|7.02|5.75|6.97|5.71|0
1646855990000|2022-03-09 19:59:50|6.93|5.67|6.66|5.45|6.93|5.67|6.66|5.45|0
1646856000000|2022-03-09 20:00:00|6.75|5.52|6.85|5.61|6.85|5.61|6.69|5.47|0
1646856010000|2022-03-09 20:00:10|6.88|5.63|6.97|5.71|6.97|5.71|6.88|5.63|0
1646856020000|2022-03-09 20:00:20|6.88|5.63|6.85|5.61|6.89|5.64|6.84|5.6|0
1646856030000|2022-03-09 20:00:30|6.9|5.65|6.97|5.71|6.97|5.71|6.9|5.65|0
1646856040000|2022-03-09 20:00:40|6.88|5.63|6.83|5.59|6.95|5.69|6.81|5.57|0
1646856050000|2022-03-09 20:00:50|6.84|5.6|6.88|5.63|6.88|5.63|6.84|5.6|0
1646856060000|2022-03-09 20:01:00|6.9|5.65|6.69|5.47|6.9|5.65|6.69|5.47|0
1646856070000|2022-03-09 20:01:10|6.76|5.53|6.78|5.55|6.78|5.55|6.7|5.48|0
1646856080000|2022-03-09 20:01:20|6.83|5.59|6.83|5.59|6.85|5.61|6.8|5.57|0
1646856090000|2022-03-09 20:01:30|6.85|5.61|6.89|5.64|6.89|5.64|6.85|5.61|0
1646856100000|2022-03-09 20:01:40|6.9|5.65|6.85|5.61|6.9|5.65|6.85|5.61|0
1646856110000|2022-03-09 20:01:50|6.83|5.59|6.88|5.63|6.88|5.63|6.83|5.59|0
1646856120000|2022-03-09 20:02:00|6.9|5.65|6.9|5.65|6.92|5.66|6.8|5.57|0
1646856130000|2022-03-09 20:02:10|6.88|5.63|6.88|5.63|6.88|5.63|6.85|5.61|0
1646856140000|2022-03-09 20:02:20|6.9|5.64|6.83|5.59|6.9|5.64|6.83|5.59|0
1646856150000|2022-03-09 20:02:30|6.8|5.57|6.92|5.66|6.92|5.66|6.8|5.57|0
1646856160000|2022-03-09 20:02:40|6.95|5.68|6.92|5.66|6.97|5.7|6.92|5.66|0
1646856170000|2022-03-09 20:02:50|6.93|5.67|6.92|5.66|6.95|5.68|6.87|5.62|0
1646856180000|2022-03-09 20:03:00|6.97|5.7|7.02|5.74|7.02|5.74|6.97|5.7|0
1646856190000|2022-03-09 20:03:10|7|5.72|6.95|5.68|7|5.72|6.92|5.66|0
1646856200000|2022-03-09 20:03:20|6.92|5.66|6.91|5.65|6.93|5.67|6.91|5.65|0
1646856210000|2022-03-09 20:03:30|6.92|5.66|6.87|5.62|6.92|5.66|6.87|5.62|0
1646856220000|2022-03-09 20:03:40|6.9|5.64|6.92|5.66|6.95|5.68|6.9|5.64|0
1646856230000|2022-03-09 20:03:50|6.89|5.63|6.85|5.6|6.89|5.63|6.85|5.6|0
1646856240000|2022-03-09 20:04:00|6.83|5.58|6.87|5.62|6.87|5.62|6.8|5.56|0
1646856250000|2022-03-09 20:04:10|6.9|5.64|6.92|5.66|6.92|5.66|6.87|5.62|0
1646856260000|2022-03-09 20:04:20|6.9|5.64|7.02|5.74|7.02|5.74|6.85|5.6|0
1646856270000|2022-03-09 20:04:30|6.97|5.7|7.01|5.73|7.01|5.73|6.97|5.7|0
1646856280000|2022-03-09 20:04:40|7.02|5.74|7.02|5.74|7.02|5.74|6.98|5.71|0
1646856290000|2022-03-09 20:04:50|6.99|5.72|6.99|5.72|7.02|5.74|6.98|5.71|0
1646856300000|2022-03-09 20:05:00|7.07|5.78|6.97|5.7|7.07|5.78|6.97|5.7|0
1646856310000|2022-03-09 20:05:10|7.02|5.74|7.07|5.78|7.07|5.78|7.02|5.74|0
1646856320000|2022-03-09 20:05:20|7.04|5.76|6.97|5.7|7.04|5.76|6.97|5.7|0
1646856330000|2022-03-09 20:05:30|6.99|5.72|6.99|5.72|6.99|5.72|6.97|5.7|0
1646856340000|2022-03-09 20:05:40|7|5.73|7.05|5.77|7.07|5.78|7|5.73|0
1646856350000|2022-03-09 20:05:50|6.99|5.72|7.07|5.78|7.07|5.78|6.99|5.72|0
1646856360000|2022-03-09 20:06:00|7.12|5.82|7.24|5.92|7.32|5.99|7.12|5.82|0
1646856370000|2022-03-09 20:06:10|7.26|5.94|7.26|5.94|7.29|5.96|7.26|5.94|0
1646856380000|2022-03-09 20:06:20|7.21|5.9|7.29|5.96|7.29|5.96|7.21|5.9|0
1646856390000|2022-03-09 20:06:30|7.31|5.98|7.29|5.96|7.31|5.98|7.29|5.96|0
1646856400000|2022-03-09 20:06:40|7.31|5.98|7.42|6.07|7.42|6.07|7.31|5.98|0
1646856410000|2022-03-09 20:06:50|7.44|6.09|7.52|6.15|7.57|6.19|7.44|6.09|0
1646856420000|2022-03-09 20:07:00|7.49|6.13|7.53|6.16|7.53|6.16|7.48|6.12|0
1646856430000|2022-03-09 20:07:10|7.6|6.22|7.68|6.28|7.68|6.28|7.6|6.22|0
1646856440000|2022-03-09 20:07:20|7.7|6.3|7.7|6.3|7.78|6.37|7.7|6.3|0
1646856450000|2022-03-09 20:07:30|7.73|6.32|7.7|6.3|7.73|6.32|7.7|6.3|0
1646856460000|2022-03-09 20:07:40|7.67|6.28|7.71|6.31|7.71|6.31|7.65|6.26|0
1646856470000|2022-03-09 20:07:50|7.7|6.3|7.73|6.32|7.73|6.32|7.69|6.29|0
1646856480000|2022-03-09 20:08:00|7.7|6.3|7.86|6.43|7.86|6.43|7.7|6.3|0
1646856490000|2022-03-09 20:08:10|7.89|6.45|7.83|6.41|7.89|6.45|7.81|6.39|0
1646856500000|2022-03-09 20:08:20|7.75|6.34|7.75|6.34|7.75|6.34|7.73|6.32|0
1646856510000|2022-03-09 20:08:30|7.81|6.39|7.83|6.41|7.83|6.41|7.81|6.39|0
1646856520000|2022-03-09 20:08:40|7.81|6.39|7.78|6.37|7.83|6.41|7.78|6.37|0
1646856530000|2022-03-09 20:08:50|7.89|6.45|7.94|6.5|7.94|6.5|7.89|6.45|0
1646856540000|2022-03-09 20:09:00|7.93|6.49|7.83|6.41|7.93|6.49|7.81|6.39|0
1646856550000|2022-03-09 20:09:10|7.86|6.43|7.86|6.43|7.86|6.43|7.81|6.39|0
1646856560000|2022-03-09 20:09:20|7.89|6.45|7.86|6.43|7.89|6.45|7.86|6.43|0
1646856570000|2022-03-09 20:09:30|7.83|6.41|7.86|6.43|7.89|6.45|7.83|6.41|0
1646856580000|2022-03-09 20:09:40|7.91|6.47|7.99|6.54|7.99|6.54|7.91|6.47|0
1646856590000|2022-03-09 20:09:50|7.97|6.52|8.02|6.56|8.02|6.56|7.97|6.52|0
1646856600000|2022-03-09 20:10:00|8.16|6.68|8.44|6.9|8.44|6.9|8.08|6.61|0
1646856610000|2022-03-09 20:10:10|8.24|6.74|8.02|6.56|8.24|6.74|8.02|6.56|0
1646856620000|2022-03-09 20:10:20|8.05|6.58|8.02|6.56|8.05|6.58|8.02|6.56|0
1646856630000|2022-03-09 20:10:30|8.05|6.58|8.07|6.61|8.13|6.65|8.05|6.58|0
1646856640000|2022-03-09 20:10:40|8.05|6.58|8.1|6.63|8.13|6.65|8.05|6.58|0
1646856650000|2022-03-09 20:10:50|8.16|6.67|8.14|6.66|8.16|6.67|8.13|6.65|0
1646856660000|2022-03-09 20:11:00|8.1|6.63|8.05|6.58|8.13|6.65|8.05|6.58|0
1646856670000|2022-03-09 20:11:10|8.07|6.61|7.88|6.45|8.07|6.61|7.88|6.45|0
1646856680000|2022-03-09 20:11:20|7.9|6.46|7.83|6.41|7.91|6.47|7.83|6.41|0
1646856690000|2022-03-09 20:11:30|7.8|6.38|7.96|6.52|7.96|6.52|7.8|6.38|0
1646856700000|2022-03-09 20:11:40|7.94|6.49|7.96|6.52|7.96|6.52|7.88|6.45|0
1646856710000|2022-03-09 20:11:50|7.86|6.43|7.91|6.47|7.94|6.49|7.83|6.41|0
1646856720000|2022-03-09 20:12:00|7.94|6.49|7.86|6.43|7.96|6.52|7.86|6.43|0
1646856730000|2022-03-09 20:12:10|7.88|6.45|7.88|6.45|7.91|6.47|7.86|6.43|0
1646856740000|2022-03-09 20:12:20|7.99|6.54|8.07|6.6|8.07|6.6|7.99|6.54|0
1646856750000|2022-03-09 20:12:30|8.05|6.58|7.94|6.49|8.05|6.58|7.91|6.47|0
1646856760000|2022-03-09 20:12:40|7.87|6.44|7.91|6.47|7.91|6.47|7.87|6.44|0
1646856770000|2022-03-09 20:12:50|7.92|6.48|7.91|6.47|7.92|6.48|7.88|6.45|0
1646856780000|2022-03-09 20:13:00|7.85|6.43|8.02|6.56|8.02|6.56|7.85|6.43|0
1646856790000|2022-03-09 20:13:10|7.99|6.54|8.04|6.58|8.04|6.58|7.99|6.54|0
1646856800000|2022-03-09 20:13:20|8.1|6.63|8.13|6.65|8.15|6.67|8.04|6.58|0
1646856810000|2022-03-09 20:13:30|8.07|6.6|8.07|6.6|8.1|6.63|8.04|6.58|0
1646856820000|2022-03-09 20:13:40|8.04|6.58|8.13|6.65|8.13|6.65|8.04|6.58|0
1646856830000|2022-03-09 20:13:50|8.18|6.69|8.15|6.67|8.18|6.69|8.13|6.65|0
1646856840000|2022-03-09 20:14:00|8.17|6.68|8.1|6.63|8.26|6.76|8.1|6.63|0
1646856850000|2022-03-09 20:14:10|8.13|6.65|8.11|6.64|8.13|6.65|8.1|6.63|0
1646856860000|2022-03-09 20:14:20|8.08|6.61|8.21|6.72|8.21|6.72|8.08|6.61|0
1646856870000|2022-03-09 20:14:30|8.15|6.67|8.07|6.6|8.15|6.67|8.07|6.6|0
1646856880000|2022-03-09 20:14:40|8.13|6.65|8.11|6.64|8.13|6.65|8.1|6.63|0
1646856890000|2022-03-09 20:14:50|8.15|6.67|8.12|6.65|8.15|6.67|8.12|6.65|0
1646856900000|2022-03-09 20:15:00|8.18|6.69|8.32|6.81|8.32|6.81|8.18|6.69|0
1646856910000|2022-03-09 20:15:10|8.35|6.83|8.38|6.85|8.4|6.88|8.35|6.83|0
1646856920000|2022-03-09 20:15:20|8.35|6.83|8.12|6.65|8.35|6.83|8.12|6.65|0
1646856930000|2022-03-09 20:15:30|8.01|6.56|8|6.55|8.01|6.56|7.96|6.51|0
1646856940000|2022-03-09 20:15:40|7.95|6.5|8.01|6.56|8.01|6.56|7.95|6.5|0
1646856950000|2022-03-09 20:15:50|7.96|6.51|7.96|6.51|8.01|6.56|7.96|6.51|0
1646856960000|2022-03-09 20:16:00|7.88|6.45|7.91|6.47|7.93|6.49|7.88|6.45|0
1646856970000|2022-03-09 20:16:10|7.93|6.49|7.99|6.53|7.99|6.53|7.93|6.49|0
1646856980000|2022-03-09 20:16:20|8.01|6.56|7.99|6.53|8.01|6.56|7.99|6.53|0
1646856990000|2022-03-09 20:16:30|7.96|6.51|7.9|6.47|7.96|6.51|7.88|6.45|0
1646857000000|2022-03-09 20:16:40|7.88|6.45|7.88|6.45|7.9|6.47|7.88|6.45|0
1646857010000|2022-03-09 20:16:50|7.9|6.47|7.96|6.51|7.99|6.53|7.9|6.47|0
1646857020000|2022-03-09 20:17:00|7.9|6.47|7.93|6.49|7.93|6.49|7.88|6.44|0
1646857030000|2022-03-09 20:17:10|7.9|6.47|7.9|6.47|7.92|6.48|7.88|6.44|0
1646857040000|2022-03-09 20:17:20|7.93|6.49|7.9|6.47|7.93|6.49|7.9|6.47|0
1646857050000|2022-03-09 20:17:30|7.88|6.44|7.85|6.42|7.88|6.44|7.85|6.42|0
1646857060000|2022-03-09 20:17:40|7.86|6.43|7.9|6.47|7.9|6.47|7.86|6.43|0
1646857070000|2022-03-09 20:17:50|7.93|6.49|7.96|6.51|7.96|6.51|7.93|6.49|0
1646857080000|2022-03-09 20:18:00|7.93|6.49|7.93|6.49|7.93|6.49|7.88|6.44|0
1646857090000|2022-03-09 20:18:10|7.9|6.47|7.9|6.47|7.93|6.49|7.9|6.47|0
1646857100000|2022-03-09 20:18:20|7.88|6.44|7.66|6.27|7.88|6.44|7.66|6.27|0
1646857110000|2022-03-09 20:18:30|7.69|6.29|7.64|6.25|7.69|6.29|7.58|6.2|0
1646857120000|2022-03-09 20:18:40|7.69|6.29|7.81|6.39|7.82|6.4|7.69|6.29|0
1646857130000|2022-03-09 20:18:50|7.79|6.38|7.85|6.42|7.85|6.42|7.74|6.33|0
1646857140000|2022-03-09 20:19:00|7.82|6.4|7.82|6.4|7.82|6.4|7.71|6.31|0
1646857150000|2022-03-09 20:19:10|7.79|6.38|7.9|6.46|7.9|6.46|7.79|6.38|0
1646857160000|2022-03-09 20:19:20|7.93|6.49|8.01|6.55|8.01|6.55|7.93|6.49|0
1646857170000|2022-03-09 20:19:30|8.09|6.62|8.08|6.61|8.12|6.64|8.04|6.58|0
1646857180000|2022-03-09 20:19:40|8.09|6.62|8.09|6.62|8.09|6.62|8.04|6.58|0
1646857190000|2022-03-09 20:19:50|8.06|6.6|7.95|6.51|8.09|6.62|7.95|6.51|0
1646857200000|2022-03-09 20:20:00|7.93|6.49|7.98|6.53|8.01|6.55|7.93|6.49|0
1646857210000|2022-03-09 20:20:10|7.95|6.51|7.95|6.51|7.98|6.53|7.95|6.51|0
1646857220000|2022-03-09 20:20:20|7.94|6.5|8.01|6.55|8.01|6.55|7.94|6.5|0
1646857230000|2022-03-09 20:20:30|8.04|6.57|8.1|6.63|8.15|6.66|8.04|6.57|0
1646857240000|2022-03-09 20:20:40|8.12|6.64|8.23|6.73|8.23|6.73|8.12|6.64|0
1646857250000|2022-03-09 20:20:50|8.26|6.76|8.23|6.73|8.26|6.76|8.21|6.72|0
1646857260000|2022-03-09 20:21:00|8.31|6.8|8.37|6.85|8.37|6.85|8.28|6.78|0
1646857270000|2022-03-09 20:21:10|8.4|6.87|8.31|6.8|8.43|6.89|8.31|6.8|0
1646857280000|2022-03-09 20:21:20|8.34|6.82|8.34|6.82|8.37|6.85|8.33|6.81|0
1646857290000|2022-03-09 20:21:30|8.37|6.85|8.26|6.75|8.37|6.85|8.26|6.75|0
1646857300000|2022-03-09 20:21:40|8.23|6.73|8.26|6.75|8.26|6.75|8.23|6.73|0
1646857310000|2022-03-09 20:21:50|8.23|6.73|8.28|6.78|8.3|6.79|8.23|6.73|0
1646857320000|2022-03-09 20:22:00|8.2|6.71|8.06|6.6|8.23|6.73|8.03|6.57|0
1646857330000|2022-03-09 20:22:10|8.12|6.64|8.2|6.71|8.2|6.71|8.09|6.62|0
1646857340000|2022-03-09 20:22:20|8.27|6.76|8.28|6.78|8.28|6.78|8.25|6.75|0
1646857350000|2022-03-09 20:22:30|8.27|6.76|8.38|6.86|8.38|6.86|8.27|6.76|0
1646857360000|2022-03-09 20:22:40|8.4|6.87|8.3|6.79|8.4|6.87|8.28|6.78|0
1646857370000|2022-03-09 20:22:50|8.34|6.82|8.34|6.82|8.37|6.85|8.34|6.82|0
1646857380000|2022-03-09 20:23:00|8.39|6.87|8.31|6.8|8.39|6.87|8.31|6.8|0
1646857390000|2022-03-09 20:23:10|8.18|6.7|8.25|6.75|8.31|6.8|8.18|6.7|0
1646857400000|2022-03-09 20:23:20|8.31|6.8|8.34|6.82|8.34|6.82|8.25|6.75|0
1646857410000|2022-03-09 20:23:30|8.31|6.8|8.31|6.8|8.32|6.81|8.28|6.78|0
1646857420000|2022-03-09 20:23:40|8.28|6.78|8.34|6.82|8.34|6.82|8.27|6.76|0
1646857430000|2022-03-09 20:23:50|8.42|6.89|8.41|6.88|8.42|6.89|8.39|6.87|0
1646857440000|2022-03-09 20:24:00|8.34|6.82|8.34|6.82|8.34|6.82|8.28|6.78|0
1646857450000|2022-03-09 20:24:10|8.31|6.8|8.34|6.82|8.34|6.82|8.31|6.8|0
1646857460000|2022-03-09 20:24:20|8.39|6.87|8.42|6.89|8.42|6.89|8.39|6.87|0
1646857470000|2022-03-09 20:24:30|8.48|6.94|8.48|6.94|8.51|6.96|8.48|6.94|0
1646857480000|2022-03-09 20:24:40|8.45|6.91|8.2|6.71|8.45|6.91|8.2|6.71|0
1646857490000|2022-03-09 20:24:50|8.22|6.73|8.25|6.75|8.25|6.75|8.22|6.73|0
1646857500000|2022-03-09 20:25:00|8.2|6.71|8.2|6.71|8.25|6.75|8.09|6.62|0
1646857510000|2022-03-09 20:25:10|8.25|6.75|8.25|6.75|8.28|6.77|8.25|6.75|0
1646857520000|2022-03-09 20:25:20|8.22|6.73|8.11|6.64|8.22|6.73|8.08|6.61|0
1646857530000|2022-03-09 20:25:30|8.08|6.61|8.03|6.57|8.08|6.61|8.03|6.57|0
1646857540000|2022-03-09 20:25:40|7.95|6.5|8.06|6.59|8.06|6.59|7.95|6.5|0
1646857550000|2022-03-09 20:25:50|8.08|6.61|8.11|6.64|8.11|6.64|8.08|6.61|0
1646857560000|2022-03-09 20:26:00|8.17|6.68|8.11|6.64|8.19|6.7|8.11|6.64|0
1646857570000|2022-03-09 20:26:10|8.14|6.66|8.06|6.59|8.17|6.68|8.06|6.59|0
1646857580000|2022-03-09 20:26:20|8|6.55|8.03|6.57|8.03|6.57|7.97|6.52|0
1646857590000|2022-03-09 20:26:30|8|6.55|7.97|6.52|8.06|6.59|7.97|6.52|0
1646857600000|2022-03-09 20:26:40|8|6.55|7.96|6.51|8.03|6.57|7.96|6.51|0
1646857610000|2022-03-09 20:26:50|7.97|6.52|7.97|6.52|7.97|6.52|7.95|6.5|0
1646857620000|2022-03-09 20:27:00|7.95|6.5|8.03|6.57|8.03|6.57|7.95|6.5|0
1646857630000|2022-03-09 20:27:10|8.05|6.59|8.03|6.57|8.05|6.59|8.03|6.57|0
1646857640000|2022-03-09 20:27:20|8.05|6.59|8.03|6.57|8.05|6.59|8.03|6.57|0
1646857650000|2022-03-09 20:27:30|8.11|6.64|8.05|6.59|8.11|6.64|8.05|6.59|0
1646857660000|2022-03-09 20:27:40|8|6.55|8.08|6.61|8.08|6.61|8|6.55|0
1646857670000|2022-03-09 20:27:50|8.05|6.59|8.08|6.61|8.08|6.61|8.05|6.59|0
1646857680000|2022-03-09 20:28:00|8.12|6.65|8.16|6.68|8.19|6.7|8.12|6.65|0
1646857690000|2022-03-09 20:28:10|8.03|6.57|7.94|6.5|8.03|6.57|7.93|6.49|0
1646857700000|2022-03-09 20:28:20|8|6.54|8.03|6.57|8.03|6.57|7.98|6.53|0
1646857710000|2022-03-09 20:28:30|8|6.54|7.27|5.95|8.36|6.84|7.27|5.95|0
1646857720000|2022-03-09 20:28:40|7.3|5.97|7.27|5.95|7.3|5.97|7.22|5.91|0
1646857730000|2022-03-09 20:28:50|7.26|5.94|7.38|6.03|7.38|6.04|7.26|5.94|0
1646857740000|2022-03-09 20:29:00|7.45|6.1|7.44|6.09|7.45|6.1|7.44|6.09|0
1646857750000|2022-03-09 20:29:10|7.48|6.12|7.47|6.11|7.51|6.14|7.43|6.08|0
1646857760000|2022-03-09 20:29:20|7.43|6.08|7.35|6.01|7.44|6.09|7.35|6.01|0
1646857770000|2022-03-09 20:29:30|7.4|6.06|7.38|6.04|7.51|6.14|7.38|6.04|0
1646857780000|2022-03-09 20:29:40|7.36|6.02|7.43|6.08|7.43|6.08|7.33|6|0
1646857790000|2022-03-09 20:29:50|7.46|6.1|7.49|6.13|7.49|6.13|7.46|6.1|0
1646857800000|2022-03-09 20:30:00|7.46|6.1|7.63|6.24|7.67|6.28|7.46|6.1|0
1646857810000|2022-03-09 20:30:10|7.7|6.3|7.65|6.26|7.7|6.3|7.65|6.26|0
1646857820000|2022-03-09 20:30:20|7.62|6.23|7.67|6.28|7.67|6.28|7.62|6.23|0
1646857830000|2022-03-09 20:30:30|7.62|6.23|7.59|6.21|7.62|6.23|7.51|6.15|0
1646857840000|2022-03-09 20:30:40|7.56|6.19|7.64|6.25|7.64|6.25|7.56|6.19|0
1646857850000|2022-03-09 20:30:50|7.62|6.23|7.64|6.25|7.66|6.27|7.62|6.23|0
1646857860000|2022-03-09 20:31:00|7.62|6.23|7.63|6.24|7.72|6.32|7.62|6.23|0
1646857870000|2022-03-09 20:31:10|7.45|6.1|7.5|6.14|7.5|6.14|7.45|6.1|0
1646857880000|2022-03-09 20:31:20|7.53|6.16|7.5|6.14|7.53|6.16|7.5|6.14|0
1646857890000|2022-03-09 20:31:30|7.56|6.18|7.54|6.17|7.56|6.18|7.53|6.16|0
1646857900000|2022-03-09 20:31:40|7.53|6.16|7.45|6.1|7.56|6.18|7.45|6.1|0
1646857910000|2022-03-09 20:31:50|7.4|6.05|7.36|6.02|7.4|6.05|7.36|6.02|0
1646857920000|2022-03-09 20:32:00|7.32|5.99|7.5|6.14|7.53|6.16|7.32|5.99|0
1646857930000|2022-03-09 20:32:10|7.56|6.18|7.5|6.14|7.56|6.18|7.5|6.14|0
1646857940000|2022-03-09 20:32:20|7.56|6.18|7.65|6.26|7.65|6.26|7.56|6.18|0
1646857950000|2022-03-09 20:32:30|7.61|6.23|7.64|6.25|7.66|6.27|7.61|6.23|0
1646857960000|2022-03-09 20:32:40|7.66|6.27|7.64|6.25|7.77|6.36|7.64|6.25|0
1646857970000|2022-03-09 20:32:50|7.66|6.27|7.8|6.38|7.8|6.38|7.66|6.27|0
1646857980000|2022-03-09 20:33:00|7.74|6.34|7.83|6.4|7.83|6.4|7.74|6.34|0
1646857990000|2022-03-09 20:33:10|7.88|6.45|7.96|6.52|8.02|6.56|7.88|6.45|0
1646858000000|2022-03-09 20:33:20|7.94|6.49|7.78|6.37|7.94|6.49|7.78|6.37|0
1646858010000|2022-03-09 20:33:30|7.8|6.38|7.64|6.25|7.8|6.38|7.64|6.25|0
1646858020000|2022-03-09 20:33:40|7.61|6.23|7.61|6.23|7.64|6.25|7.61|6.23|0
1646858030000|2022-03-09 20:33:50|7.58|6.22|7.55|6.18|7.58|6.22|7.55|6.18|0
1646858040000|2022-03-09 20:34:00|7.45|6.09|7.66|6.27|7.66|6.27|7.45|6.09|0
1646858050000|2022-03-09 20:34:10|7.72|6.31|7.62|6.24|7.72|6.31|7.62|6.24|0
1646858060000|2022-03-09 20:34:20|7.55|6.18|7.55|6.18|7.61|6.22|7.55|6.18|0
1646858070000|2022-03-09 20:34:30|7.53|6.16|7.54|6.17|7.55|6.18|7.53|6.16|0
1646858080000|2022-03-09 20:34:40|7.45|6.09|7.53|6.16|7.53|6.16|7.42|6.07|0
1646858090000|2022-03-09 20:34:50|7.51|6.15|7.58|6.2|7.61|6.22|7.51|6.15|0
1646858100000|2022-03-09 20:35:00|7.53|6.16|7.5|6.14|7.53|6.16|7.45|6.09|0
1646858110000|2022-03-09 20:35:10|7.47|6.11|7.42|6.07|7.47|6.11|7.42|6.07|0
1646858120000|2022-03-09 20:35:20|7.37|6.03|7.45|6.09|7.5|6.14|7.37|6.03|0
1646858130000|2022-03-09 20:35:30|7.5|6.14|7.5|6.14|7.53|6.16|7.5|6.14|0
1646858140000|2022-03-09 20:35:40|7.58|6.2|7.61|6.22|7.66|6.27|7.58|6.2|0
1646858150000|2022-03-09 20:35:50|7.59|6.21|7.61|6.22|7.63|6.25|7.59|6.21|0
1646858160000|2022-03-09 20:36:00|7.53|6.16|7.5|6.14|7.53|6.16|7.47|6.11|0
1646858170000|2022-03-09 20:36:10|7.42|6.07|7.39|6.05|7.42|6.07|7.39|6.05|0
1646858180000|2022-03-09 20:36:20|7.42|6.07|7.5|6.14|7.5|6.14|7.42|6.07|0
1646858190000|2022-03-09 20:36:30|7.47|6.11|7.45|6.09|7.47|6.11|7.42|6.07|0
1646858200000|2022-03-09 20:36:40|7.42|6.07|7.39|6.05|7.42|6.07|7.37|6.03|0
1646858210000|2022-03-09 20:36:50|7.37|6.03|7.31|5.98|7.37|6.03|7.31|5.98|0
1646858220000|2022-03-09 20:37:00|7.42|6.07|7.3|5.97|7.42|6.07|7.3|5.97|0
1646858230000|2022-03-09 20:37:10|7.31|5.98|7.24|5.92|7.34|6.01|7.24|5.92|0
1646858240000|2022-03-09 20:37:20|7.31|5.98|7.31|5.98|7.34|6.01|7.31|5.98|0
1646858250000|2022-03-09 20:37:30|7.34|6.01|7.31|5.98|7.34|6.01|7.31|5.98|0
1646858260000|2022-03-09 20:37:40|7.29|5.96|7.24|5.92|7.29|5.96|7.21|5.9|0
1646858270000|2022-03-09 20:37:50|7.26|5.94|7.24|5.92|7.26|5.94|7.18|5.88|0
1646858280000|2022-03-09 20:38:00|7.26|5.94|7.29|5.96|7.29|5.96|7.21|5.9|0
1646858290000|2022-03-09 20:38:10|7.24|5.92|7.21|5.9|7.24|5.92|7.21|5.9|0
1646858300000|2022-03-09 20:38:20|7.24|5.92|7.29|5.96|7.29|5.96|7.21|5.9|0
1646858310000|2022-03-09 20:38:30|7.31|5.98|7.24|5.92|7.31|5.98|7.24|5.92|0
1646858320000|2022-03-09 20:38:40|7.2|5.89|7.21|5.9|7.23|5.92|7.18|5.88|0
1646858330000|2022-03-09 20:38:50|7.23|5.92|7.31|5.98|7.31|5.98|7.23|5.92|0
1646858340000|2022-03-09 20:39:00|7.34|6|7.26|5.94|7.34|6|7.26|5.94|0
1646858350000|2022-03-09 20:39:10|7.22|5.91|7.18|5.88|7.22|5.91|7.16|5.86|0
1646858360000|2022-03-09 20:39:20|7.2|5.89|7.03|5.75|7.2|5.89|7.03|5.75|0
1646858370000|2022-03-09 20:39:30|6.98|5.71|6.88|5.63|7.01|5.73|6.88|5.63|0
1646858380000|2022-03-09 20:39:40|6.93|5.67|6.86|5.61|6.93|5.67|6.86|5.61|0
1646858390000|2022-03-09 20:39:50|6.83|5.59|6.82|5.58|6.88|5.63|6.81|5.57|0
1646858400000|2022-03-09 20:40:00|6.81|5.57|6.91|5.65|6.91|5.65|6.81|5.57|0
1646858410000|2022-03-09 20:40:10|6.94|5.68|7.06|5.77|7.06|5.77|6.91|5.65|0
1646858420000|2022-03-09 20:40:20|7.04|5.76|6.99|5.72|7.04|5.76|6.98|5.71|0
1646858430000|2022-03-09 20:40:30|7.03|5.75|7.13|5.83|7.13|5.83|7.03|5.75|0
1646858440000|2022-03-09 20:40:40|7.21|5.9|7.23|5.92|7.23|5.92|7.18|5.88|0
1646858450000|2022-03-09 20:40:50|7.34|6|7.34|6|7.34|6|7.3|5.97|0
1646858460000|2022-03-09 20:41:00|7.28|5.96|7.18|5.88|7.28|5.96|7.16|5.85|0
1646858470000|2022-03-09 20:41:10|7.19|5.89|7.26|5.94|7.31|5.98|7.19|5.89|0
1646858480000|2022-03-09 20:41:20|7.18|5.88|7.19|5.89|7.19|5.89|7.13|5.83|0
1646858490000|2022-03-09 20:41:30|7.16|5.85|7.13|5.83|7.17|5.86|7.13|5.83|0
1646858500000|2022-03-09 20:41:40|7.03|5.75|7.13|5.83|7.13|5.83|7|5.73|0
1646858510000|2022-03-09 20:41:50|7.15|5.85|7.1|5.81|7.18|5.87|7.1|5.81|0
1646858520000|2022-03-09 20:42:00|7.08|5.79|7.03|5.75|7.08|5.79|6.98|5.71|0
1646858530000|2022-03-09 20:42:10|6.95|5.69|6.93|5.67|6.95|5.69|6.85|5.61|0
1646858540000|2022-03-09 20:42:20|6.9|5.65|6.91|5.66|6.93|5.67|6.9|5.65|0
1646858550000|2022-03-09 20:42:30|6.93|5.67|6.9|5.65|6.93|5.67|6.88|5.63|0
1646858560000|2022-03-09 20:42:40|6.88|5.63|6.85|5.61|6.88|5.63|6.85|5.61|0
1646858570000|2022-03-09 20:42:50|6.93|5.67|6.98|5.71|7.03|5.75|6.9|5.65|0
1646858580000|2022-03-09 20:43:00|7|5.73|7|5.73|7|5.73|7|5.73|0
1646858590000|2022-03-09 20:43:10|6.98|5.71|7.08|5.79|7.08|5.79|6.98|5.71|0
1646858600000|2022-03-09 20:43:20|7.1|5.81|7.08|5.79|7.1|5.81|7.05|5.77|0
1646858610000|2022-03-09 20:43:30|7.05|5.77|7.03|5.75|7.05|5.77|7|5.73|0
1646858620000|2022-03-09 20:43:40|7.05|5.77|7.18|5.87|7.18|5.87|7.05|5.77|0
1646858630000|2022-03-09 20:43:50|7.13|5.83|7.09|5.8|7.13|5.83|7.09|5.8|0
1646858640000|2022-03-09 20:44:00|7.08|5.79|7|5.73|7.08|5.79|7|5.73|0
1646858650000|2022-03-09 20:44:10|6.95|5.69|7|5.73|7.03|5.75|6.95|5.69|0
1646858660000|2022-03-09 20:44:20|7.05|5.77|6.98|5.71|7.05|5.77|6.98|5.71|0
1646858670000|2022-03-09 20:44:30|6.95|5.69|6.93|5.67|7|5.73|6.93|5.67|0
1646858680000|2022-03-09 20:44:40|6.91|5.66|6.95|5.69|6.95|5.69|6.91|5.66|0
1646858690000|2022-03-09 20:44:50|7.02|5.75|7.08|5.79|7.1|5.81|7.02|5.75|0
1646858700000|2022-03-09 20:45:00|7.02|5.75|7.25|5.93|7.28|5.96|7.02|5.75|0
1646858710000|2022-03-09 20:45:10|7.28|5.96|7.25|5.93|7.28|5.96|7.15|5.85|0
1646858720000|2022-03-09 20:45:20|7.44|6.08|7.33|6|7.44|6.08|7.33|6|0
1646858730000|2022-03-09 20:45:30|7.18|5.87|7.15|5.85|7.18|5.87|7.07|5.79|0
1646858740000|2022-03-09 20:45:40|7.1|5.81|6.97|5.71|7.1|5.81|6.97|5.71|0
1646858750000|2022-03-09 20:45:50|7|5.73|7.15|5.85|7.15|5.85|7|5.73|0
1646858760000|2022-03-09 20:46:00|7.12|5.83|7.23|5.91|7.23|5.91|7.12|5.83|0
1646858770000|2022-03-09 20:46:10|7.2|5.89|7.07|5.79|7.2|5.89|7.05|5.77|0
1646858780000|2022-03-09 20:46:20|7.02|5.75|7.11|5.82|7.15|5.85|7.02|5.75|0
1646858790000|2022-03-09 20:46:30|7.15|5.85|7.1|5.81|7.15|5.85|7.1|5.81|0
1646858800000|2022-03-09 20:46:40|7.07|5.79|7.15|5.85|7.17|5.87|7.07|5.79|0
1646858810000|2022-03-09 20:46:50|7.1|5.81|7.1|5.81|7.15|5.85|7.1|5.81|0
1646858820000|2022-03-09 20:47:00|7.06|5.78|7.14|5.84|7.14|5.84|7.06|5.78|0
1646858830000|2022-03-09 20:47:10|7.07|5.79|6.97|5.7|7.11|5.82|6.97|5.7|0
1646858840000|2022-03-09 20:47:20|7.05|5.77|7.05|5.77|7.07|5.79|7.05|5.77|0
1646858850000|2022-03-09 20:47:30|6.97|5.7|7|5.72|7|5.72|6.9|5.64|0
1646858860000|2022-03-09 20:47:40|6.97|5.7|7.02|5.75|7.02|5.75|6.97|5.7|0
1646858870000|2022-03-09 20:47:50|7.12|5.83|7.02|5.74|7.15|5.85|7.02|5.74|0
1646858880000|2022-03-09 20:48:00|7.05|5.77|6.93|5.67|7.05|5.77|6.85|5.6|0
1646858890000|2022-03-09 20:48:10|6.98|5.71|6.87|5.62|7|5.72|6.87|5.62|0
1646858900000|2022-03-09 20:48:20|6.92|5.66|6.87|5.62|6.92|5.66|6.87|5.62|0
1646858910000|2022-03-09 20:48:30|6.85|5.6|6.97|5.7|6.97|5.7|6.85|5.6|0
1646858920000|2022-03-09 20:48:40|6.95|5.68|6.82|5.58|6.95|5.68|6.81|5.57|0
1646858930000|2022-03-09 20:48:50|6.57|5.37|6.6|5.4|6.6|5.4|6.56|5.36|0
1646858940000|2022-03-09 20:49:00|6.56|5.36|6.46|5.29|6.56|5.36|6.37|5.21|0
1646858950000|2022-03-09 20:49:10|6.42|5.25|6.32|5.17|6.46|5.29|6.3|5.15|0
1646858960000|2022-03-09 20:49:20|6.3|5.15|6.35|5.19|6.37|5.21|6.23|5.1|0
1646858970000|2022-03-09 20:49:30|6.46|5.29|6.51|5.33|6.57|5.37|6.46|5.29|0
1646858980000|2022-03-09 20:49:40|6.53|5.34|6.6|5.4|6.6|5.4|6.5|5.32|0
1646858990000|2022-03-09 20:49:50|6.53|5.34|6.47|5.3|6.53|5.34|6.39|5.23|0
1646859000000|2022-03-09 20:50:00|6.72|5.5|6.72|5.5|6.85|5.6|6.72|5.5|0
1646859010000|2022-03-09 20:50:10|6.67|5.46|6.75|5.52|6.75|5.52|6.67|5.46|0
1646859020000|2022-03-09 20:50:20|6.72|5.5|6.6|5.4|6.83|5.59|6.6|5.4|0
1646859030000|2022-03-09 20:50:30|6.48|5.31|6.55|5.36|6.55|5.36|6.48|5.31|0
1646859040000|2022-03-09 20:50:40|6.58|5.38|6.48|5.31|6.58|5.38|6.41|5.25|0
1646859050000|2022-03-09 20:50:50|6.44|5.27|6.23|5.1|6.44|5.27|6.23|5.1|0
1646859060000|2022-03-09 20:51:00|6.14|5.02|6.12|5|6.14|5.02|6.01|4.91|0
1646859070000|2022-03-09 20:51:10|6.07|4.97|5.94|4.86|6.09|4.99|5.94|4.86|0
1646859080000|2022-03-09 20:51:20|5.96|4.88|5.9|4.82|5.99|4.9|5.9|4.82|0
1646859090000|2022-03-09 20:51:30|5.92|4.84|5.92|4.84|5.92|4.84|5.87|4.81|0
1646859100000|2022-03-09 20:51:40|5.96|4.88|5.91|4.83|5.96|4.88|5.91|4.83|0
1646859110000|2022-03-09 20:51:50|5.87|4.81|5.93|4.85|5.93|4.85|5.84|4.78|0
1646859120000|2022-03-09 20:52:00|5.83|4.77|5.89|4.82|5.89|4.82|5.83|4.77|0
1646859130000|2022-03-09 20:52:10|5.85|4.79|5.66|4.63|5.87|4.81|5.66|4.63|0
1646859140000|2022-03-09 20:52:20|5.63|4.6|5.6|4.58|5.63|4.6|5.6|4.58|0
1646859150000|2022-03-09 20:52:30|5.62|4.6|5.51|4.51|5.62|4.6|5.51|4.51|0
1646859160000|2022-03-09 20:52:40|5.58|4.56|5.83|4.77|5.83|4.77|5.58|4.56|0
1646859170000|2022-03-09 20:52:50|5.82|4.76|5.83|4.77|5.83|4.77|5.76|4.72|0
1646859180000|2022-03-09 20:53:00|5.79|4.73|5.81|4.75|5.81|4.75|5.7|4.66|0
1646859190000|2022-03-09 20:53:10|5.75|4.71|5.74|4.7|5.81|4.75|5.71|4.67|0
1646859200000|2022-03-09 20:53:20|5.81|4.75|6|4.91|6|4.91|5.79|4.73|0
1646859210000|2022-03-09 20:53:30|6.07|4.97|5.91|4.84|6.07|4.97|5.91|4.84|0
1646859220000|2022-03-09 20:53:40|5.93|4.85|5.81|4.75|5.93|4.85|5.76|4.72|0
1646859230000|2022-03-09 20:53:50|5.82|4.76|5.96|4.88|5.96|4.88|5.81|4.75|0
1646859240000|2022-03-09 20:54:00|5.89|4.82|5.87|4.8|5.89|4.82|5.74|4.7|0
1646859250000|2022-03-09 20:54:10|5.94|4.86|5.88|4.81|5.96|4.87|5.87|4.8|0
1646859260000|2022-03-09 20:54:20|5.95|4.87|5.83|4.77|5.95|4.87|5.83|4.77|0
1646859270000|2022-03-09 20:54:30|5.85|4.79|5.76|4.72|5.87|4.8|5.7|4.66|0
1646859280000|2022-03-09 20:54:40|5.94|4.86|6.14|5.02|6.2|5.08|5.94|4.86|0
1646859290000|2022-03-09 20:54:50|6.23|5.09|6.07|4.96|6.27|5.13|6.07|4.96|0
1646859300000|2022-03-09 20:55:00|6.02|4.93|5.66|4.63|6.02|4.93|5.66|4.63|0
1646859310000|2022-03-09 20:55:10|5.68|4.65|5.76|4.71|5.76|4.71|5.68|4.65|0
1646859320000|2022-03-09 20:55:20|5.74|4.7|5.7|4.66|5.74|4.7|5.7|4.66|0
1646859330000|2022-03-09 20:55:30|5.68|4.65|5.78|4.73|5.78|4.73|5.68|4.65|0
1646859340000|2022-03-09 20:55:40|5.83|4.77|5.82|4.76|5.83|4.77|5.74|4.7|0
1646859350000|2022-03-09 20:55:50|5.74|4.7|5.7|4.66|5.74|4.7|5.68|4.64|0
1646859360000|2022-03-09 20:56:00|5.64|4.61|5.59|4.58|5.68|4.64|5.59|4.58|0
1646859370000|2022-03-09 20:56:10|5.57|4.56|5.55|4.54|5.57|4.56|5.53|4.53|0
1646859380000|2022-03-09 20:56:20|5.53|4.53|5.45|4.45|5.55|4.54|5.45|4.45|0
1646859390000|2022-03-09 20:56:30|5.44|4.44|5.55|4.54|5.55|4.54|5.44|4.44|0
1646859400000|2022-03-09 20:56:40|5.51|4.51|5.38|4.38|5.51|4.51|5.38|4.38|0
1646859410000|2022-03-09 20:56:50|5.42|4.42|5.42|4.42|5.43|4.43|5.4|4.4|0
1646859420000|2022-03-09 20:57:00|5.45|4.45|5.42|4.42|5.51|4.51|5.42|4.42|0
1646859430000|2022-03-09 20:57:10|5.48|4.48|5.4|4.4|5.48|4.48|5.4|4.4|0
1646859440000|2022-03-09 20:57:20|5.38|4.38|5.38|4.38|5.43|4.43|5.38|4.38|0
1646859450000|2022-03-09 20:57:30|5.42|4.42|5.4|4.4|5.43|4.43|5.36|4.36|0
1646859460000|2022-03-09 20:57:40|5.38|4.38|5.4|4.4|5.4|4.4|5.38|4.38|0
1646859470000|2022-03-09 20:57:50|5.38|4.38|5.42|4.42|5.42|4.42|5.36|4.36|0
1646859480000|2022-03-09 20:58:00|5.43|4.43|5.38|4.38|5.49|4.49|5.36|4.36|0
1646859490000|2022-03-09 20:58:10|5.34|4.34|5.36|4.36|5.36|4.36|5.32|4.32|0
1646859500000|2022-03-09 20:58:20|5.32|4.32|5.32|4.32|5.34|4.34|5.31|4.31|0
1646859510000|2022-03-09 20:58:30|5.36|4.36|5.43|4.43|5.43|4.43|5.36|4.36|0
1646859520000|2022-03-09 20:58:40|5.41|4.41|5.32|4.32|5.41|4.41|5.32|4.32|0
1646859530000|2022-03-09 20:58:50|5.35|4.35|5.41|4.41|5.41|4.41|5.34|4.34|0
1646859540000|2022-03-09 20:59:00|5.47|4.47|5.67|4.64|5.67|4.64|5.41|4.41|0
1646859550000|2022-03-09 20:59:10|5.74|4.69|5.67|4.64|5.74|4.69|5.63|4.61|0
1646859560000|2022-03-09 20:59:20|5.69|4.66|5.74|4.69|5.78|4.73|5.69|4.66|0
1646859570000|2022-03-09 20:59:30|5.72|4.68|5.76|4.71|5.76|4.71|5.72|4.68|0
1646859580000|2022-03-09 20:59:40|5.78|4.73|5.8|4.75|5.8|4.75|5.74|4.69|0
1646859590000|2022-03-09 20:59:50|5.76|4.71|5.63|4.61|5.8|4.75|5.57|4.56|0
1646859600000|2022-03-09 21:00:00|5.87|4.8|6.04|4.94|6.04|4.94|5.83|4.77|0
1646859610000|2022-03-09 21:00:10|6.11|5|6.33|5.18|6.33|5.18|6.11|5|0
1646859620000|2022-03-09 21:00:20|6.38|5.22|6.38|5.22|6.4|5.24|6.36|5.2|0
1646859630000|2022-03-09 21:00:30|6.33|5.18|6.22|5.09|6.36|5.2|6.22|5.09|0
1646859640000|2022-03-09 21:00:40|6.2|5.07|6.04|4.94|6.2|5.07|6.04|4.94|0
1646859650000|2022-03-09 21:00:50|6|4.91|6.02|4.92|6.02|4.92|6|4.91|0
1646859660000|2022-03-09 21:01:00|6|4.91|5.95|4.87|6|4.91|5.95|4.87|0
1646859670000|2022-03-09 21:01:10|6.02|4.92|5.89|4.82|6.04|4.94|5.89|4.82|0
1646859680000|2022-03-09 21:01:20|5.91|4.83|5.86|4.8|5.91|4.83|5.86|4.8|0
1646859690000|2022-03-09 21:01:30|5.89|4.82|5.97|4.89|5.97|4.89|5.86|4.8|0
1646859700000|2022-03-09 21:01:40|5.95|4.87|5.97|4.89|5.97|4.89|5.95|4.87|0
1646859710000|2022-03-09 21:01:50|5.93|4.85|5.91|4.83|5.93|4.85|5.89|4.82|0
1646859720000|2022-03-09 21:02:00|5.93|4.85|6.04|4.94|6.04|4.94|5.93|4.85|0
1646859730000|2022-03-09 21:02:10|5.99|4.9|5.91|4.83|5.99|4.9|5.91|4.83|0
1646859740000|2022-03-09 21:02:20|5.97|4.89|5.93|4.85|5.97|4.89|5.93|4.85|0
1646859750000|2022-03-09 21:02:30|5.91|4.83|5.88|4.81|5.91|4.83|5.88|4.81|0
1646859760000|2022-03-09 21:02:40|5.91|4.83|5.88|4.81|5.91|4.83|5.88|4.81|0
1646859770000|2022-03-09 21:02:50|5.86|4.8|5.91|4.83|5.91|4.83|5.86|4.8|0
1646859780000|2022-03-09 21:03:00|5.93|4.85|5.91|4.83|5.93|4.85|5.88|4.81|0
1646859790000|2022-03-09 21:03:10|5.93|4.85|5.84|4.78|5.93|4.85|5.84|4.78|0
1646859800000|2022-03-09 21:03:20|5.88|4.81|5.88|4.81|5.88|4.81|5.86|4.8|0
1646859810000|2022-03-09 21:03:30|5.86|4.8|5.84|4.78|5.86|4.8|5.84|4.78|0
1646859820000|2022-03-09 21:03:40|5.82|4.76|5.82|4.76|5.82|4.76|5.82|4.76|0
1646859830000|2022-03-09 21:03:50|5.78|4.73|5.78|4.73|5.78|4.73|5.75|4.71|0
1646859840000|2022-03-09 21:04:00|5.8|4.74|5.78|4.73|5.8|4.74|5.78|4.73|0
1646859850000|2022-03-09 21:04:10|5.75|4.71|5.73|4.69|5.78|4.73|5.73|4.69|0
1646859860000|2022-03-09 21:04:20|5.69|4.66|5.69|4.66|5.71|4.67|5.67|4.64|0
1646859870000|2022-03-09 21:04:30|5.67|4.64|5.65|4.62|5.68|4.65|5.65|4.62|0
1646859880000|2022-03-09 21:04:40|5.66|4.63|5.65|4.62|5.67|4.64|5.65|4.62|0
1646859890000|2022-03-09 21:04:50|5.67|4.64|5.67|4.64|5.67|4.64|5.67|4.64|0
1646859900000|2022-03-09 21:05:00|5.71|4.67|5.73|4.69|5.73|4.69|5.71|4.67|0
1646859910000|2022-03-09 21:05:10|5.75|4.71|5.73|4.69|5.75|4.71|5.73|4.69|0
1646859920000|2022-03-09 21:05:20|5.72|4.68|5.73|4.69|5.73|4.69|5.71|4.67|0
1646859930000|2022-03-09 21:05:30|5.77|4.72|5.82|4.76|5.82|4.76|5.77|4.72|0
1646859940000|2022-03-09 21:05:40|5.77|4.72|5.8|4.74|5.8|4.74|5.75|4.71|0
1646859950000|2022-03-09 21:05:50|5.79|4.76|5.84|4.78|5.84|4.78|5.79|4.76|0
1646859960000|2022-03-09 21:06:00|5.86|4.79|5.86|4.79|5.88|4.81|5.86|4.79|0
1646859970000|2022-03-09 21:06:10|5.88|4.81|5.88|4.81|5.88|4.81|5.84|4.78|0
1646859980000|2022-03-09 21:06:20|5.9|4.83|5.9|4.83|5.9|4.83|5.9|4.83|0
1646859990000|2022-03-09 21:06:30|5.91|4.84|5.97|4.88|5.99|4.9|5.91|4.84|0
1646860000000|2022-03-09 21:06:40|5.95|4.86|5.95|4.86|5.97|4.88|5.95|4.86|0
1646860010000|2022-03-09 21:06:50|5.98|4.89|6.01|4.92|6.01|4.92|5.98|4.89|0
1646860020000|2022-03-09 21:07:00|6.03|4.94|6.12|5.01|6.12|5.01|6.02|4.93|0
1646860030000|2022-03-09 21:07:10|6.1|4.99|6.17|5.05|6.17|5.05|6.1|4.99|0
1646860040000|2022-03-09 21:07:20|6.14|5.03|6.14|5.03|6.14|5.03|6.12|5.01|0
1646860050000|2022-03-09 21:07:30|6.17|5.05|6.22|5.09|6.24|5.1|6.17|5.05|0
1646860060000|2022-03-09 21:07:40|6.24|5.1|6.53|5.35|6.81|5.57|6.14|5.03|0
1646860070000|2022-03-09 21:07:50|6.49|5.31|6.63|5.42|6.63|5.42|6.49|5.31|0
1646860080000|2022-03-09 21:08:00|6.65|5.44|6.6|5.4|6.65|5.44|6.6|5.4|0
1646860090000|2022-03-09 21:08:10|6.63|5.42|6.58|5.38|6.63|5.42|6.58|5.38|0
1646860100000|2022-03-09 21:08:20|6.56|5.37|6.58|5.38|6.6|5.4|6.56|5.37|0
1646860110000|2022-03-09 21:08:30|6.55|5.36|6.55|5.36|6.55|5.36|6.55|5.36|0
1646860120000|2022-03-09 21:08:40|6.53|5.35|6.56|5.36|6.56|5.36|6.53|5.35|0
1646860130000|2022-03-09 21:08:50|6.58|5.38|6.53|5.35|6.58|5.38|6.53|5.35|0
1646860140000|2022-03-09 21:09:00|6.51|5.33|6.46|5.29|6.51|5.33|6.46|5.29|0
1646860150000|2022-03-09 21:09:10|6.44|5.27|6.43|5.26|6.49|5.31|6.42|5.25|0
1646860160000|2022-03-09 21:09:20|6.39|5.23|6.23|5.1|6.39|5.23|6.23|5.1|0
1646860170000|2022-03-09 21:09:30|6.21|5.08|6.33|5.18|6.33|5.18|6.21|5.08|0
1646860180000|2022-03-09 21:09:40|6.35|5.19|6.35|5.19|6.37|5.21|6.3|5.16|0
1646860190000|2022-03-09 21:09:50|6.42|5.25|6.49|5.31|6.51|5.33|6.42|5.25|0
1646860200000|2022-03-09 21:10:00|6.46|5.29|6.46|5.29|6.46|5.29|6.42|5.25|0
1646860210000|2022-03-09 21:10:10|6.44|5.27|6.32|5.17|6.45|5.28|6.32|5.17|0
1646860220000|2022-03-09 21:10:20|6.3|5.16|6.3|5.16|6.3|5.16|6.26|5.12|0
1646860230000|2022-03-09 21:10:30|6.28|5.14|6.26|5.12|6.3|5.16|6.26|5.12|0
1646860240000|2022-03-09 21:10:40|6.28|5.14|6.27|5.13|6.28|5.14|6.26|5.12|0
1646860250000|2022-03-09 21:10:50|6.21|5.08|6.23|5.1|6.23|5.1|6.21|5.08|0
1646860260000|2022-03-09 21:11:00|6.21|5.08|6.18|5.05|6.21|5.08|6.18|5.05|0
1646860270000|2022-03-09 21:11:10|6.1|4.99|6.17|5.04|6.19|5.06|6.1|4.99|0
1646860280000|2022-03-09 21:11:20|6.12|5.01|6.12|5.01|6.14|5.03|6.1|4.99|0
1646860290000|2022-03-09 21:11:30|6.1|4.99|6.01|4.92|6.1|4.99|5.99|4.9|0
1646860300000|2022-03-09 21:11:40|5.99|4.9|5.99|4.9|6.01|4.92|5.99|4.9|0
1646860310000|2022-03-09 21:11:50|6.01|4.92|6.03|4.94|6.08|4.97|5.99|4.9|0
1646860320000|2022-03-09 21:12:00|6.05|4.95|6.12|5.01|6.12|5.01|6.05|4.95|0
1646860330000|2022-03-09 21:12:10|6.03|4.94|6.08|4.97|6.08|4.97|6.03|4.94|0
1646860340000|2022-03-09 21:12:20|6.09|4.98|5.99|4.9|6.1|4.99|5.99|4.9|0
1646860350000|2022-03-09 21:12:30|5.97|4.88|5.82|4.76|5.97|4.88|5.82|4.76|0
1646860360000|2022-03-09 21:12:40|5.86|4.79|5.9|4.83|5.9|4.83|5.86|4.79|0
1646860370000|2022-03-09 21:12:50|5.89|4.82|5.88|4.81|5.9|4.83|5.88|4.81|0
1646860380000|2022-03-09 21:13:00|5.84|4.78|5.86|4.79|5.86|4.79|5.82|4.76|0
1646860390000|2022-03-09 21:13:10|5.84|4.78|5.82|4.76|5.84|4.78|5.82|4.76|0
1646860400000|2022-03-09 21:13:20|5.9|4.83|5.9|4.83|5.9|4.83|5.88|4.81|0
1646860410000|2022-03-09 21:13:30|5.88|4.81|5.84|4.78|5.9|4.83|5.84|4.78|0
1646860420000|2022-03-09 21:13:40|5.92|4.85|6.03|4.93|6.03|4.93|5.92|4.85|0
1646860430000|2022-03-09 21:13:50|5.92|4.85|5.92|4.85|5.92|4.85|5.9|4.83|0
1646860440000|2022-03-09 21:14:00|5.89|4.82|5.92|4.85|5.92|4.85|5.88|4.81|0
1646860450000|2022-03-09 21:14:10|5.88|4.81|5.96|4.88|5.99|4.9|5.88|4.81|0
1646860460000|2022-03-09 21:14:20|6.01|4.92|6.05|4.95|6.05|4.95|6.01|4.92|0
1646860470000|2022-03-09 21:14:30|6.04|4.94|6.07|4.97|6.07|4.97|6.04|4.94|0
1646860480000|2022-03-09 21:14:40|6.05|4.95|6.1|4.99|6.1|4.99|6.05|4.95|0
1646860490000|2022-03-09 21:14:50|6.12|5.01|5.99|4.9|6.14|5.02|5.99|4.9|0
1646860510000|2022-03-09 21:15:10|6.17|4.97|6.19|4.99|6.19|4.99|6.17|4.97|0
1646860520000|2022-03-09 21:15:20|5.96|4.88|6.2|5|6.2|5|5.96|4.88|0
1646860530000|2022-03-09 21:15:30|6.21|5.01|6.18|4.98|6.21|5.01|6.18|4.98|0
1646860540000|2022-03-09 21:15:40|6.19|4.99|6.18|4.98|6.2|5|6.18|4.98|0
1646860550000|2022-03-09 21:15:50|6.19|4.99|6.26|5.06|6.26|5.06|6.17|4.97|0
1646860560000|2022-03-09 21:16:00|6.24|5.04|6.29|5.09|6.32|5.12|6.24|5.04|0
1646860570000|2022-03-09 21:16:10|6.31|5.11|6.24|5.04|6.31|5.11|6.24|5.04|0
1646860580000|2022-03-09 21:16:20|6.21|5.01|6.23|5.03|6.23|5.03|6.21|5.01|0
1646860590000|2022-03-09 21:16:30|6.22|5.02|6.22|5.02|6.23|5.03|6.22|5.02|0
1646860600000|2022-03-09 21:16:40|6.23|5.03|6.18|4.98|6.23|5.03|6.18|4.98|0
1646860610000|2022-03-09 21:16:50|6.21|5.01|6.26|5.06|6.27|5.07|6.21|5.01|0
1646860620000|2022-03-09 21:17:00|6.27|5.07|6.26|5.06|6.27|5.07|6.26|5.06|0
1646860630000|2022-03-09 21:17:10|6.27|5.07|6.28|5.08|6.28|5.08|6.27|5.07|0
1646860640000|2022-03-09 21:17:20|6.3|5.1|6.29|5.09|6.3|5.1|6.29|5.09|0
1646860650000|2022-03-09 21:17:30|6.3|5.1|6.29|5.09|6.31|5.11|6.29|5.09|0
1646860660000|2022-03-09 21:17:40|6.28|5.08|6.3|5.1|6.3|5.1|6.28|5.08|0
1646860670000|2022-03-09 21:17:50|6.31|5.11|6.26|5.06|6.32|5.12|6.26|5.06|0
1646860680000|2022-03-09 21:18:00|6.25|5.05|6.26|5.06|6.26|5.06|6.25|5.05|0
1646860690000|2022-03-09 21:18:10|6.25|5.05|6.26|5.06|6.26|5.06|6.25|5.05|0
1646860700000|2022-03-09 21:18:20|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1646860710000|2022-03-09 21:18:30|6.26|5.06|6.27|5.07|6.27|5.07|6.24|5.04|0
1646860720000|2022-03-09 21:18:40|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1646860730000|2022-03-09 21:18:50|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1646860740000|2022-03-09 21:19:00|6.22|5.02|6.26|5.06|6.27|5.07|6.22|5.02|0
1646860750000|2022-03-09 21:19:10|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1646860770000|2022-03-09 21:19:30|6.31|5.11|6.39|5.19|6.4|5.2|6.31|5.11|0
1646860780000|2022-03-09 21:19:40|6.4|5.2|6.4|5.2|6.41|5.21|6.4|5.2|0
1646860790000|2022-03-09 21:19:50|6.47|5.27|6.42|5.22|6.47|5.27|6.42|5.22|0
1646860800000|2022-03-09 21:20:00|6.52|5.32|6.51|5.31|6.53|5.33|6.51|5.31|0
1646860810000|2022-03-09 21:20:10|6.49|5.29|6.41|5.21|6.49|5.29|6.41|5.21|0
1646860820000|2022-03-09 21:20:20|6.42|5.22|6.44|5.24|6.44|5.24|6.42|5.22|0
1646860830000|2022-03-09 21:20:30|6.47|5.27|6.44|5.24|6.49|5.29|6.44|5.24|0
1646860840000|2022-03-09 21:20:40|6.41|5.21|6.43|5.23|6.43|5.23|6.39|5.19|0
1646860850000|2022-03-09 21:20:50|6.51|5.31|6.43|5.23|6.51|5.31|6.43|5.23|0
1646860860000|2022-03-09 21:21:00|6.44|5.24|6.44|5.24|6.44|5.24|6.43|5.23|0
1646860870000|2022-03-09 21:21:10|6.42|5.22|6.46|5.26|6.46|5.26|6.42|5.22|0
1646860880000|2022-03-09 21:21:20|6.5|5.3|6.46|5.26|6.5|5.3|6.45|5.25|0
1646860890000|2022-03-09 21:21:30|6.42|5.22|6.38|5.18|6.42|5.22|6.38|5.18|0
1646860900000|2022-03-09 21:21:40|6.3|5.1|6.3|5.1|6.31|5.11|6.3|5.1|0
1646860910000|2022-03-09 21:21:50|6.34|5.14|6.32|5.12|6.34|5.14|6.31|5.11|0
1646860920000|2022-03-09 21:22:00|6.31|5.11|6.32|5.12|6.32|5.12|6.3|5.1|0
1646860930000|2022-03-09 21:22:10|6.3|5.1|6.28|5.08|6.3|5.1|6.28|5.08|0
1646860940000|2022-03-09 21:22:20|6.27|5.07|6.31|5.11|6.31|5.11|6.27|5.07|0
1646860950000|2022-03-09 21:22:30|6.33|5.13|6.34|5.14|6.37|5.17|6.33|5.13|0
1646860960000|2022-03-09 21:22:40|6.33|5.13|6.32|5.12|6.33|5.13|6.32|5.12|0
1646860970000|2022-03-09 21:22:50|6.34|5.14|6.3|5.1|6.34|5.14|6.3|5.1|0
1646860980000|2022-03-09 21:23:00|6.29|5.09|6.34|5.14|6.34|5.14|6.29|5.09|0
1646860990000|2022-03-09 21:23:10|6.32|5.12|6.33|5.13|6.33|5.13|6.32|5.12|0
1646861000000|2022-03-09 21:23:20|6.34|5.14|6.31|5.11|6.36|5.16|6.31|5.11|0
1646861010000|2022-03-09 21:23:30|6.32|5.12|6.31|5.11|6.32|5.12|6.31|5.11|0
1646861020000|2022-03-09 21:23:40|6.28|5.08|6.35|5.15|6.35|5.15|6.28|5.08|0
1646861030000|2022-03-09 21:23:50|6.37|5.17|6.38|5.18|6.38|5.18|6.37|5.17|0
1646861040000|2022-03-09 21:24:00|6.41|5.21|6.39|5.19|6.41|5.21|6.39|5.19|0
1646861050000|2022-03-09 21:24:10|6.4|5.2|6.3|5.1|6.4|5.2|6.3|5.1|0
1646861060000|2022-03-09 21:24:20|6.25|5.05|6.25|5.05|6.25|5.05|6.25|5.05|0
1646861070000|2022-03-09 21:24:30|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1646861080000|2022-03-09 21:24:40|6.25|5.05|6.27|5.07|6.27|5.07|6.25|5.05|0
1646861090000|2022-03-09 21:24:50|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1646861100000|2022-03-09 21:25:00|6.27|5.07|6.26|5.06|6.27|5.07|6.26|5.06|0
1646861110000|2022-03-09 21:25:10|6.25|5.05|6.26|5.06|6.26|5.06|6.24|5.04|0
1646861120000|2022-03-09 21:25:20|6.28|5.08|6.3|5.1|6.3|5.1|6.28|5.08|0
1646861130000|2022-03-09 21:25:30|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1646861140000|2022-03-09 21:25:40|6.29|5.09|6.32|5.12|6.32|5.12|6.29|5.09|0
1646861150000|2022-03-09 21:25:50|6.28|5.08|6.28|5.08|6.28|5.08|6.28|5.08|0
1646861160000|2022-03-09 21:26:00|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1646861170000|2022-03-09 21:26:10|6.3|5.1|6.31|5.11|6.31|5.11|6.3|5.1|0
1646861180000|2022-03-09 21:26:20|6.32|5.12|6.32|5.12|6.32|5.12|6.32|5.12|0
1646861190000|2022-03-09 21:26:30|6.33|5.13|6.35|5.15|6.35|5.15|6.33|5.13|0
1646861200000|2022-03-09 21:26:40|6.36|5.16|6.36|5.16|6.36|5.16|6.35|5.15|0
1646861210000|2022-03-09 21:26:50|6.33|5.13|6.34|5.14|6.34|5.14|6.33|5.13|0
1646861220000|2022-03-09 21:27:00|6.32|5.12|6.33|5.13|6.33|5.13|6.32|5.12|0
1646861230000|2022-03-09 21:27:10|6.32|5.12|6.32|5.12|6.32|5.12|6.32|5.12|0
1646861260000|2022-03-09 21:27:40|6.3|5.1|6.3|5.1|6.3|5.1|6.29|5.09|0
1646861270000|2022-03-09 21:27:50|6.29|5.09|6.3|5.1|6.32|5.12|6.29|5.09|0
1646861280000|2022-03-09 21:28:00|6.28|5.08|6.29|5.09|6.29|5.09|6.28|5.08|0
1646861290000|2022-03-09 21:28:10|6.3|5.1|6.31|5.11|6.31|5.11|6.29|5.09|0
1646861300000|2022-03-09 21:28:20|6.3|5.1|6.25|5.05|6.3|5.1|6.25|5.05|0
1646861310000|2022-03-09 21:28:30|6.26|5.06|6.24|5.04|6.26|5.06|6.24|5.04|0
1646861320000|2022-03-09 21:28:40|6.27|5.07|6.26|5.06|6.27|5.07|6.26|5.06|0
1646861330000|2022-03-09 21:28:50|6.27|5.07|6.32|5.12|6.32|5.12|6.27|5.07|0
1646861340000|2022-03-09 21:29:00|6.31|5.11|6.3|5.1|6.31|5.11|6.3|5.1|0
1646861350000|2022-03-09 21:29:10|6.31|5.11|6.3|5.1|6.31|5.11|6.3|5.1|0
1646861360000|2022-03-09 21:29:20|6.32|5.12|6.32|5.12|6.32|5.12|6.32|5.12|0
1646861380000|2022-03-09 21:29:40|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1646861390000|2022-03-09 21:29:50|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1646861400000|2022-03-09 21:30:00|6.27|5.07|6.26|5.06|6.27|5.07|6.25|5.05|0
1646861410000|2022-03-09 21:30:10|6.25|5.05|6.25|5.05|6.26|5.06|6.25|5.05|0
1646861420000|2022-03-09 21:30:20|6.26|5.06|6.32|5.12|6.32|5.12|6.26|5.06|0
1646861430000|2022-03-09 21:30:30|6.3|5.1|6.31|5.11|6.31|5.11|6.29|5.09|0
1646861440000|2022-03-09 21:30:40|6.33|5.13|6.31|5.11|6.33|5.13|6.31|5.11|0
1646861450000|2022-03-09 21:30:50|6.32|5.12|6.3|5.1|6.32|5.12|6.3|5.1|0
1646861460000|2022-03-09 21:31:00|6.29|5.09|6.3|5.1|6.3|5.1|6.29|5.09|0
1646861470000|2022-03-09 21:31:10|6.26|5.06|6.27|5.07|6.27|5.07|6.25|5.05|0
1646861490000|2022-03-09 21:31:30|6.25|5.05|6.27|5.07|6.27|5.07|6.25|5.05|0
1646861500000|2022-03-09 21:31:40|6.26|5.06|6.31|5.11|6.31|5.11|6.26|5.06|0
1646861510000|2022-03-09 21:31:50|6.27|5.07|6.25|5.05|6.27|5.07|6.24|5.04|0
1646861520000|2022-03-09 21:32:00|6.26|5.06|6.23|5.03|6.26|5.06|6.23|5.03|0
1646861530000|2022-03-09 21:32:10|6.15|4.95|6.18|4.98|6.19|4.99|6.15|4.95|0
1646861540000|2022-03-09 21:32:20|6.21|5.01|6.21|5.01|6.22|5.02|6.21|5.01|0
1646861550000|2022-03-09 21:32:30|6.19|4.99|6.21|5.01|6.21|5.01|6.19|4.99|0
1646861560000|2022-03-09 21:32:40|6.11|4.91|6.12|4.92|6.15|4.95|6.11|4.91|0
1646861570000|2022-03-09 21:32:50|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1646861580000|2022-03-09 21:33:00|6.12|4.92|6.1|4.9|6.14|4.94|6.1|4.9|0
1646861590000|2022-03-09 21:33:10|6.11|4.91|6.14|4.94|6.14|4.94|6.11|4.91|0
1646861600000|2022-03-09 21:33:20|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1646861610000|2022-03-09 21:33:30|6.17|4.97|6.16|4.96|6.18|4.98|6.16|4.96|0
1646861620000|2022-03-09 21:33:40|6.14|4.94|6.18|4.98|6.18|4.98|6.14|4.94|0
1646861630000|2022-03-09 21:33:50|6.19|4.99|6.17|4.97|6.19|4.99|6.17|4.97|0
1646861640000|2022-03-09 21:34:00|6.13|4.93|6.15|4.95|6.16|4.96|6.13|4.93|0
1646861660000|2022-03-09 21:34:20|6.14|4.94|6.11|4.91|6.14|4.94|6.11|4.91|0
1646861670000|2022-03-09 21:34:30|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646861680000|2022-03-09 21:34:40|6.1|4.9|6.04|4.84|6.1|4.9|6.04|4.84|0
1646861690000|2022-03-09 21:34:50|6.02|4.82|6.03|4.83|6.06|4.86|6.02|4.82|0
1646861700000|2022-03-09 21:35:00|6.06|4.86|6.06|4.86|6.07|4.87|6.02|4.82|0
1646861710000|2022-03-09 21:35:10|6.05|4.85|6.11|4.91|6.11|4.91|6.05|4.85|0
1646861720000|2022-03-09 21:35:20|6.1|4.9|6.15|4.95|6.15|4.95|6.1|4.9|0
1646861730000|2022-03-09 21:35:30|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1646861740000|2022-03-09 21:35:40|6.17|4.97|6.08|4.88|6.17|4.97|6.08|4.88|0
1646861750000|2022-03-09 21:35:50|6.06|4.86|6.06|4.86|6.06|4.86|6.04|4.84|0
1646861760000|2022-03-09 21:36:00|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1646861770000|2022-03-09 21:36:10|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1646861780000|2022-03-09 21:36:20|6.13|4.93|6.11|4.91|6.16|4.96|6.11|4.91|0
1646861790000|2022-03-09 21:36:30|6.1|4.9|6.11|4.91|6.11|4.91|6.1|4.9|0
1646861800000|2022-03-09 21:36:40|6.09|4.89|6.07|4.87|6.09|4.89|6.07|4.87|0
1646861810000|2022-03-09 21:36:50|6.08|4.88|6.06|4.86|6.08|4.88|6.06|4.86|0
1646861820000|2022-03-09 21:37:00|6.04|4.84|6.13|4.93|6.13|4.93|6.04|4.84|0
1646861830000|2022-03-09 21:37:10|6.1|4.9|6.09|4.89|6.11|4.91|6.07|4.87|0
1646861840000|2022-03-09 21:37:20|6.08|4.88|6.11|4.91|6.11|4.91|6.08|4.88|0
1646861850000|2022-03-09 21:37:30|6.12|4.92|6.1|4.9|6.14|4.94|6.1|4.9|0
1646861870000|2022-03-09 21:37:50|6.11|4.91|6.15|4.95|6.15|4.95|6.11|4.91|0
1646861880000|2022-03-09 21:38:00|6.13|4.93|6.1|4.9|6.13|4.93|6.1|4.9|0
1646861890000|2022-03-09 21:38:10|6.11|4.91|6.1|4.9|6.11|4.91|6.02|4.82|0
1646861900000|2022-03-09 21:38:20|6.05|4.85|6.07|4.87|6.07|4.87|6.05|4.85|0
1646861910000|2022-03-09 21:38:30|6.08|4.88|6.08|4.88|6.08|4.88|6.06|4.86|0
1646861920000|2022-03-09 21:38:40|6.1|4.9|6.09|4.89|6.1|4.9|6.08|4.88|0
1646861940000|2022-03-09 21:39:00|6.06|4.86|6.07|4.87|6.09|4.89|6.06|4.86|0
1646861950000|2022-03-09 21:39:10|6.04|4.84|5.99|4.79|6.04|4.84|5.99|4.79|0
1646861960000|2022-03-09 21:39:20|6|4.8|6|4.8|6|4.8|5.99|4.79|0
1646861970000|2022-03-09 21:39:30|6.02|4.82|6.07|4.87|6.07|4.87|6.02|4.82|0
1646861980000|2022-03-09 21:39:40|6.08|4.88|6.07|4.87|6.08|4.88|6.06|4.86|0
1646861990000|2022-03-09 21:39:50|6.12|4.92|6.28|5.08|6.28|5.08|6.12|4.92|0
1646862000000|2022-03-09 21:40:00|6.39|5.19|6.39|5.19|6.49|5.29|6.34|5.14|0
1646862010000|2022-03-09 21:40:10|6.36|5.16|6.56|5.36|6.56|5.36|6.35|5.15|0
1646862020000|2022-03-09 21:40:20|6.52|5.32|6.62|5.41|6.62|5.41|6.4|5.2|0
1646862030000|2022-03-09 21:40:30|6.65|5.44|6.65|5.44|6.65|5.44|6.53|5.33|0
1646862040000|2022-03-09 21:40:40|6.72|5.5|6.66|5.45|6.72|5.5|6.65|5.44|0
1646862050000|2022-03-09 21:40:50|6.64|5.43|6.39|5.19|6.64|5.43|6.39|5.19|0
1646862060000|2022-03-09 21:41:00|6.42|5.22|6.48|5.28|6.48|5.28|6.42|5.22|0
1646862070000|2022-03-09 21:41:10|6.5|5.3|6.57|5.37|6.6|5.4|6.5|5.3|0
1646862080000|2022-03-09 21:41:20|6.58|5.38|6.68|5.46|6.68|5.46|6.58|5.38|0
1646862090000|2022-03-09 21:41:30|6.78|5.55|6.82|5.58|6.82|5.58|6.74|5.51|0
1646862100000|2022-03-09 21:41:40|6.89|5.64|7.05|5.77|7.05|5.77|6.88|5.63|0
1646862110000|2022-03-09 21:41:50|7.1|5.81|7|5.73|7.1|5.81|7|5.73|0
1646862120000|2022-03-09 21:42:00|6.69|5.47|6.77|5.54|6.77|5.54|6.69|5.47|0
1646862130000|2022-03-09 21:42:10|6.83|5.59|6.76|5.53|6.83|5.59|6.76|5.53|0
1646862140000|2022-03-09 21:42:20|6.78|5.55|6.82|5.58|6.82|5.58|6.71|5.49|0
1646862150000|2022-03-09 21:42:30|6.76|5.53|6.69|5.47|6.76|5.53|6.69|5.47|0
1646862160000|2022-03-09 21:42:40|6.81|5.57|6.79|5.56|6.84|5.6|6.79|5.56|0
1646862170000|2022-03-09 21:42:50|6.77|5.54|6.7|5.48|6.84|5.6|6.7|5.48|0
1646862180000|2022-03-09 21:43:00|6.71|5.49|6.88|5.63|6.88|5.63|6.7|5.48|0
1646862190000|2022-03-09 21:43:10|6.9|5.65|6.93|5.67|6.94|5.68|6.89|5.64|0
1646862200000|2022-03-09 21:43:20|6.92|5.66|6.93|5.67|6.94|5.68|6.89|5.64|0
1646862210000|2022-03-09 21:43:30|6.94|5.68|6.88|5.63|6.94|5.68|6.88|5.63|0
1646862220000|2022-03-09 21:43:40|6.93|5.67|6.91|5.66|6.95|5.69|6.91|5.66|0
1646862230000|2022-03-09 21:43:50|6.9|5.65|7.03|5.75|7.04|5.76|6.9|5.65|0
1646862240000|2022-03-09 21:44:00|7.06|5.78|6.99|5.72|7.06|5.78|6.99|5.72|0
1646862250000|2022-03-09 21:44:10|7|5.73|6.87|5.62|7|5.73|6.87|5.62|0
1646862260000|2022-03-09 21:44:20|6.93|5.67|7.01|5.74|7.01|5.74|6.93|5.67|0
1646862270000|2022-03-09 21:44:30|7.09|5.8|7.09|5.8|7.11|5.82|7.09|5.8|0
1646862280000|2022-03-09 21:44:40|7.06|5.78|7.04|5.76|7.09|5.8|7.04|5.76|0
1646862290000|2022-03-09 21:44:50|7.06|5.78|7.01|5.74|7.06|5.78|6.99|5.72|0
1646862300000|2022-03-09 21:45:00|6.95|5.69|6.89|5.64|6.95|5.69|6.89|5.64|0
1646862310000|2022-03-09 21:45:10|6.86|5.62|6.82|5.58|6.86|5.62|6.82|5.58|0
1646862320000|2022-03-09 21:45:20|6.84|5.6|6.85|5.61|6.85|5.61|6.82|5.58|0
1646862330000|2022-03-09 21:45:30|6.84|5.6|6.8|5.57|6.84|5.6|6.8|5.57|0
1646862340000|2022-03-09 21:45:40|6.82|5.58|6.76|5.53|6.82|5.58|6.76|5.53|0
1646862350000|2022-03-09 21:45:50|6.78|5.55|6.77|5.54|6.79|5.56|6.76|5.53|0
1646862360000|2022-03-09 21:46:00|6.85|5.61|6.85|5.61|6.86|5.62|6.85|5.61|0
1646862370000|2022-03-09 21:46:10|6.94|5.68|6.89|5.64|6.94|5.68|6.89|5.64|0
1646862380000|2022-03-09 21:46:20|6.86|5.62|6.8|5.57|6.86|5.62|6.79|5.56|0
1646862390000|2022-03-09 21:46:30|6.84|5.6|6.81|5.58|6.84|5.6|6.81|5.58|0
1646862400000|2022-03-09 21:46:40|6.79|5.56|6.74|5.52|6.79|5.56|6.72|5.5|0
1646862410000|2022-03-09 21:46:50|6.79|5.56|6.74|5.52|6.79|5.56|6.72|5.5|0
1646862420000|2022-03-09 21:47:00|6.78|5.55|6.85|5.6|6.89|5.63|6.78|5.55|0
1646862430000|2022-03-09 21:47:10|6.81|5.57|6.84|5.59|6.85|5.6|6.81|5.57|0
1646862440000|2022-03-09 21:47:20|6.86|5.61|6.89|5.63|6.89|5.63|6.86|5.61|0
1646862450000|2022-03-09 21:47:30|6.9|5.64|6.9|5.64|6.9|5.64|6.89|5.63|0
1646862460000|2022-03-09 21:47:40|6.87|5.62|6.9|5.64|6.9|5.64|6.87|5.62|0
1646862470000|2022-03-09 21:47:50|6.92|5.66|6.9|5.64|6.92|5.66|6.9|5.64|0
1646862480000|2022-03-09 21:48:00|6.91|5.65|6.93|5.67|6.93|5.67|6.91|5.65|0
1646862490000|2022-03-09 21:48:10|6.96|5.69|6.86|5.61|6.96|5.69|6.84|5.59|0
1646862500000|2022-03-09 21:48:20|6.84|5.59|6.89|5.63|6.89|5.63|6.84|5.59|0
1646862510000|2022-03-09 21:48:30|6.69|5.48|6.76|5.53|6.76|5.53|6.69|5.48|0
1646862520000|2022-03-09 21:48:40|6.73|5.5|6.68|5.47|6.73|5.5|6.67|5.46|0
1646862530000|2022-03-09 21:48:50|6.67|5.46|6.63|5.43|6.67|5.46|6.63|5.43|0
1646862540000|2022-03-09 21:49:00|6.67|5.46|6.58|5.38|6.67|5.46|6.58|5.38|0
1646862550000|2022-03-09 21:49:10|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1646862560000|2022-03-09 21:49:20|6.61|5.41|6.59|5.39|6.61|5.41|6.57|5.37|0
1646862570000|2022-03-09 21:49:30|6.56|5.36|6.57|5.37|6.57|5.37|6.56|5.36|0
1646862580000|2022-03-09 21:49:40|6.56|5.36|6.59|5.39|6.59|5.39|6.56|5.36|0
1646862590000|2022-03-09 21:49:50|6.57|5.37|6.57|5.37|6.57|5.37|6.56|5.36|0
1646862600000|2022-03-09 21:50:00|6.5|5.3|6.51|5.31|6.51|5.31|6.49|5.29|0
1646862610000|2022-03-09 21:50:10|6.53|5.33|6.57|5.37|6.57|5.37|6.53|5.33|0
1646862620000|2022-03-09 21:50:20|6.54|5.34|6.52|5.32|6.54|5.34|6.52|5.32|0
1646862630000|2022-03-09 21:50:30|6.53|5.33|6.51|5.31|6.53|5.33|6.51|5.31|0
1646862640000|2022-03-09 21:50:40|6.52|5.32|6.52|5.32|6.52|5.32|6.51|5.31|0
1646862650000|2022-03-09 21:50:50|6.51|5.31|6.51|5.31|6.52|5.32|6.51|5.31|0
1646862660000|2022-03-09 21:51:00|6.47|5.27|6.49|5.29|6.49|5.29|6.46|5.26|0
1646862670000|2022-03-09 21:51:10|6.47|5.27|6.44|5.24|6.47|5.27|6.44|5.24|0
1646862680000|2022-03-09 21:51:20|6.42|5.22|6.41|5.21|6.44|5.24|6.41|5.21|0
1646862690000|2022-03-09 21:51:30|6.44|5.24|6.37|5.17|6.44|5.24|6.37|5.17|0
1646862700000|2022-03-09 21:51:40|6.36|5.16|6.36|5.16|6.36|5.16|6.35|5.15|0
1646862710000|2022-03-09 21:51:50|6.37|5.17|6.44|5.24|6.44|5.24|6.37|5.17|0
1646862720000|2022-03-09 21:52:00|6.48|5.28|6.46|5.26|6.48|5.28|6.46|5.26|0
1646862730000|2022-03-09 21:52:10|6.4|5.2|6.37|5.17|6.41|5.21|6.37|5.17|0
1646862740000|2022-03-09 21:52:20|6.38|5.18|6.39|5.19|6.39|5.19|6.38|5.18|0
1646862750000|2022-03-09 21:52:30|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1646862760000|2022-03-09 21:52:40|6.38|5.18|6.48|5.28|6.48|5.28|6.37|5.17|0
1646862770000|2022-03-09 21:52:50|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1646862780000|2022-03-09 21:53:00|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1646862790000|2022-03-09 21:53:10|6.45|5.25|6.48|5.28|6.48|5.28|6.39|5.19|0
1646862800000|2022-03-09 21:53:20|6.52|5.32|6.56|5.36|6.56|5.36|6.52|5.32|0
1646862810000|2022-03-09 21:53:30|6.51|5.31|6.52|5.32|6.54|5.34|6.51|5.31|0
1646862820000|2022-03-09 21:53:40|6.51|5.31|6.5|5.3|6.51|5.31|6.5|5.3|0
1646862830000|2022-03-09 21:53:50|6.52|5.32|6.56|5.36|6.57|5.37|6.52|5.32|0
1646862840000|2022-03-09 21:54:00|6.53|5.33|6.52|5.32|6.53|5.33|6.52|5.32|0
1646862850000|2022-03-09 21:54:10|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1646862860000|2022-03-09 21:54:20|6.45|5.25|6.42|5.22|6.45|5.25|6.42|5.22|0
1646862870000|2022-03-09 21:54:30|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1646862880000|2022-03-09 21:54:40|6.44|5.24|6.52|5.32|6.53|5.33|6.44|5.24|0
1646862890000|2022-03-09 21:54:50|6.48|5.28|6.52|5.32|6.52|5.32|6.48|5.28|0
1646862900000|2022-03-09 21:55:00|6.45|5.25|6.47|5.27|6.47|5.27|6.42|5.22|0
1646862910000|2022-03-09 21:55:10|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1646862920000|2022-03-09 21:55:20|6.42|5.22|6.46|5.26|6.46|5.26|6.42|5.22|0
1646862930000|2022-03-09 21:55:30|6.47|5.27|6.43|5.23|6.47|5.27|6.43|5.23|0
1646862940000|2022-03-09 21:55:40|6.47|5.27|6.46|5.26|6.47|5.27|6.45|5.25|0
1646862950000|2022-03-09 21:55:50|6.45|5.25|6.47|5.27|6.49|5.29|6.45|5.25|0
1646862960000|2022-03-09 21:56:00|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646862970000|2022-03-09 21:56:10|6.43|5.23|6.47|5.27|6.47|5.27|6.43|5.23|0
1646862980000|2022-03-09 21:56:20|6.45|5.25|6.45|5.25|6.46|5.26|6.45|5.25|0
1646862990000|2022-03-09 21:56:30|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1646863000000|2022-03-09 21:56:40|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1646863020000|2022-03-09 21:57:00|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1646863030000|2022-03-09 21:57:10|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1646863070000|2022-03-09 21:57:50|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1646863080000|2022-03-09 21:58:00|6.43|5.23|6.46|5.26|6.46|5.26|6.43|5.23|0
1646863090000|2022-03-09 21:58:10|6.45|5.25|6.45|5.25|6.45|5.25|6.43|5.23|0
1646863100000|2022-03-09 21:58:20|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1646863110000|2022-03-09 21:58:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1646863120000|2022-03-09 21:58:40|6.53|5.33|6.52|5.32|6.53|5.33|6.52|5.32|0
1646863130000|2022-03-09 21:58:50|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1646863140000|2022-03-09 21:59:00|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1646863150000|2022-03-09 21:59:10|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1646863160000|2022-03-09 21:59:20|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1646863180000|2022-03-09 21:59:40|6.45|5.25|6.49|5.29|6.5|5.3|6.45|5.25|0
1646863190000|2022-03-09 21:59:50|6.5|5.3|6.5|5.3|6.5|5.3|6.46|5.26|0
1646863200000|2022-03-09 22:00:00|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1646863220000|2022-03-09 22:00:20|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1646863240000|2022-03-09 22:00:40|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1646863250000|2022-03-09 22:00:50|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1646863260000|2022-03-09 22:01:00|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1646863270000|2022-03-09 22:01:10|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1646863290000|2022-03-09 22:01:30|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1646863300000|2022-03-09 22:01:40|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1646863320000|2022-03-09 22:02:00|6.45|5.25|6.48|5.28|6.48|5.28|6.45|5.25|0
1646863340000|2022-03-09 22:02:20|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1646863350000|2022-03-09 22:02:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1646863360000|2022-03-09 22:02:40|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646863390000|2022-03-09 22:03:10|6.39|5.19|6.35|5.15|6.39|5.19|6.35|5.15|0
1646863400000|2022-03-09 22:03:20|6.33|5.13|6.35|5.15|6.35|5.15|6.33|5.13|0
1646863410000|2022-03-09 22:03:30|6.32|5.12|6.32|5.12|6.32|5.12|6.32|5.12|0
1646863430000|2022-03-09 22:03:50|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1646863440000|2022-03-09 22:04:00|6.34|5.14|6.34|5.14|6.34|5.14|6.34|5.14|0
1646863500000|2022-03-09 22:05:00|6.32|5.12|6.34|5.14|6.34|5.14|6.31|5.11|0
1646863550000|2022-03-09 22:05:50|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1646863560000|2022-03-09 22:06:00|6.32|5.12|6.31|5.11|6.32|5.12|6.31|5.11|0
1646863590000|2022-03-09 22:06:30|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1646863710000|2022-03-09 22:08:30|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1646863720000|2022-03-09 22:08:40|6.32|5.12|6.32|5.12|6.32|5.12|6.32|5.12|0
1646863730000|2022-03-09 22:08:50|6.34|5.14|6.35|5.15|6.35|5.15|6.34|5.14|0
1646863760000|2022-03-09 22:09:20|6.32|5.12|6.32|5.12|6.32|5.12|6.32|5.12|0
1646863770000|2022-03-09 22:09:30|6.35|5.15|6.35|5.15|6.35|5.15|6.34|5.14|0
1646863780000|2022-03-09 22:09:40|6.32|5.12|6.35|5.15|6.35|5.15|6.32|5.12|0
1646863820000|2022-03-09 22:10:20|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1646863840000|2022-03-09 22:10:40|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1646863890000|2022-03-09 22:11:30|6.29|5.09|6.3|5.1|6.3|5.1|6.29|5.09|0
1646863910000|2022-03-09 22:11:50|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1646863980000|2022-03-09 22:13:00|6.3|5.1|6.29|5.09|6.3|5.1|6.29|5.09|0
1646864020000|2022-03-09 22:13:40|6.34|5.14|6.34|5.14|6.34|5.14|6.34|5.14|0
1646864030000|2022-03-09 22:13:50|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1646864040000|2022-03-09 22:14:00|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1646864050000|2022-03-09 22:14:10|6.39|5.19|6.36|5.16|6.39|5.19|6.36|5.16|0
1646864110000|2022-03-09 22:15:10|6.35|5.15|6.35|5.15|6.38|5.18|6.35|5.15|0
1646864160000|2022-03-09 22:16:00|6.31|5.11|6.39|5.19|6.39|5.19|6.31|5.11|0
1646864170000|2022-03-09 22:16:10|6.38|5.18|6.4|5.2|6.45|5.25|6.38|5.18|0
1646864180000|2022-03-09 22:16:20|6.39|5.19|6.38|5.18|6.39|5.19|6.38|5.18|0
1646864190000|2022-03-09 22:16:30|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1646864200000|2022-03-09 22:16:40|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1646864210000|2022-03-09 22:16:50|6.4|5.2|6.41|5.21|6.41|5.21|6.4|5.2|0
1646864220000|2022-03-09 22:17:00|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1646864230000|2022-03-09 22:17:10|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1646864250000|2022-03-09 22:17:30|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1646864260000|2022-03-09 22:17:40|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1646864280000|2022-03-09 22:18:00|6.4|5.2|6.42|5.22|6.42|5.22|6.4|5.2|0
1646864290000|2022-03-09 22:18:10|6.4|5.2|6.41|5.21|6.41|5.21|6.4|5.2|0
1646864300000|2022-03-09 22:18:20|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1646864320000|2022-03-09 22:18:40|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1646864330000|2022-03-09 22:18:50|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1646864340000|2022-03-09 22:19:00|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1646864380000|2022-03-09 22:19:40|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1646864410000|2022-03-09 22:20:10|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1646864490000|2022-03-09 22:21:30|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1646864520000|2022-03-09 22:22:00|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1646864530000|2022-03-09 22:22:10|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1646864580000|2022-03-09 22:23:00|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646864700000|2022-03-09 22:25:00|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1646864710000|2022-03-09 22:25:10|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646864720000|2022-03-09 22:25:20|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1646864760000|2022-03-09 22:26:00|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646864790000|2022-03-09 22:26:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1646864900000|2022-03-09 22:28:20|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1646864990000|2022-03-09 22:29:50|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646865010000|2022-03-09 22:30:10|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1646865030000|2022-03-09 22:30:30|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646865170000|2022-03-09 22:32:50|6.41|5.21|6.42|5.22|6.42|5.22|6.41|5.21|0
1646865210000|2022-03-09 22:33:30|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1646865260000|2022-03-09 22:34:20|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646865290000|2022-03-09 22:34:50|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1646865320000|2022-03-09 22:35:20|6.42|5.22|6.41|5.21|6.42|5.22|6.41|5.21|0
1646865330000|2022-03-09 22:35:30|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1646865340000|2022-03-09 22:35:40|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1646865390000|2022-03-09 22:36:30|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1646865430000|2022-03-09 22:37:10|6.42|5.22|6.4|5.2|6.42|5.22|6.4|5.2|0
1646865440000|2022-03-09 22:37:20|6.38|5.18|6.4|5.2|6.4|5.2|6.38|5.18|0
1646865470000|2022-03-09 22:37:50|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1646865500000|2022-03-09 22:38:20|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1646865570000|2022-03-09 22:39:30|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1646865830000|2022-03-09 22:43:50|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1646866190000|2022-03-09 22:49:50|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1646866440000|2022-03-09 22:54:00|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1646866460000|2022-03-09 22:54:20|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1646866480000|2022-03-09 22:54:40|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1646866520000|2022-03-09 22:55:20|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1646866530000|2022-03-09 22:55:30|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1646866540000|2022-03-09 22:55:40|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1646866580000|2022-03-09 22:56:20|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1646866620000|2022-03-09 22:57:00|6.36|5.16|6.34|5.14|6.36|5.16|6.34|5.14|0
1646866630000|2022-03-09 22:57:10|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1646866640000|2022-03-09 22:57:20|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1646866670000|2022-03-09 22:57:50|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1646866690000|2022-03-09 22:58:10|6.34|5.14|6.34|5.14|6.34|5.14|6.34|5.14|0
1646866720000|2022-03-09 22:58:40|6.33|5.13|6.32|5.12|6.33|5.13|6.32|5.12|0
1646866740000|2022-03-09 22:59:00|6.33|5.13|6.31|5.11|6.33|5.13|6.31|5.11|0
1646866750000|2022-03-09 22:59:10|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1646866760000|2022-03-09 22:59:20|6.34|5.14|6.34|5.14|6.34|5.14|6.34|5.14|0
1646866770000|2022-03-09 22:59:30|6.33|5.13|6.34|5.14|6.36|5.16|6.33|5.13|0
1646866780000|2022-03-09 22:59:40|6.36|5.16|6.33|5.13|6.36|5.16|6.33|5.13|0
1646866790000|2022-03-09 22:59:50|6.32|5.12|6.33|5.13|6.33|5.13|6.32|5.12|0
1646866800000|2022-03-09 23:00:00|6.44|5.24|6.18|4.98|6.44|5.24|6.18|4.98|0
1646866810000|2022-03-09 23:00:10|6.28|5.08|6.35|5.15|6.37|5.17|6.28|5.08|0
1646866820000|2022-03-09 23:00:20|6.32|5.12|6.36|5.16|6.36|5.16|6.27|5.07|0
1646866830000|2022-03-09 23:00:30|6.27|5.07|6.27|5.07|6.28|5.08|6.27|5.07|0
1646866840000|2022-03-09 23:00:40|6.29|5.09|6.32|5.12|6.32|5.12|6.29|5.09|0
1646866850000|2022-03-09 23:00:50|6.31|5.11|6.31|5.11|6.31|5.11|6.3|5.1|0
1646866860000|2022-03-09 23:01:00|6.23|5.03|6.18|4.98|6.26|5.06|6.18|4.98|0
1646866870000|2022-03-09 23:01:10|6.19|4.99|6.14|4.94|6.19|4.99|6.12|4.92|0
1646866880000|2022-03-09 23:01:20|6.13|4.93|6.07|4.87|6.13|4.93|6.01|4.81|0
1646866890000|2022-03-09 23:01:30|6.06|4.86|6.03|4.83|6.06|4.86|6.03|4.83|0
1646866900000|2022-03-09 23:01:40|5.99|4.79|5.95|4.75|5.99|4.79|5.95|4.75|0
1646866910000|2022-03-09 23:01:50|5.97|4.77|5.99|4.79|6.01|4.81|5.97|4.77|0
1646866920000|2022-03-09 23:02:00|5.93|4.73|5.97|4.77|5.97|4.77|5.93|4.73|0
1646866930000|2022-03-09 23:02:10|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1646866940000|2022-03-09 23:02:20|6.01|4.81|5.99|4.79|6.01|4.81|5.98|4.78|0
1646866950000|2022-03-09 23:02:30|6.02|4.82|5.97|4.77|6.02|4.82|5.97|4.77|0
1646866960000|2022-03-09 23:02:40|5.98|4.78|5.98|4.78|5.98|4.78|5.98|4.78|0
1646866970000|2022-03-09 23:02:50|5.99|4.79|6.05|4.85|6.05|4.85|5.99|4.79|0
1646866980000|2022-03-09 23:03:00|5.99|4.79|6.02|4.82|6.02|4.82|5.99|4.79|0
1646866990000|2022-03-09 23:03:10|6.04|4.84|6.1|4.9|6.1|4.9|6.04|4.84|0
1646867000000|2022-03-09 23:03:20|6.18|4.98|6.18|4.98|6.18|4.98|6.16|4.96|0
1646867010000|2022-03-09 23:03:30|6.22|5.02|6.12|4.92|6.22|5.02|6.12|4.92|0
1646867020000|2022-03-09 23:03:40|6.11|4.91|6.17|4.97|6.17|4.97|6.11|4.91|0
1646867030000|2022-03-09 23:03:50|6.13|4.93|6.14|4.94|6.14|4.94|6.13|4.93|0
1646867040000|2022-03-09 23:04:00|6.12|4.92|6.11|4.91|6.12|4.92|6.11|4.91|0
1646867050000|2022-03-09 23:04:10|6.15|4.95|6.18|4.98|6.18|4.98|6.15|4.95|0
1646867060000|2022-03-09 23:04:20|6.19|4.99|6.17|4.97|6.19|4.99|6.17|4.97|0
1646867070000|2022-03-09 23:04:30|6.15|4.95|6.15|4.95|6.17|4.97|6.15|4.95|0
1646867080000|2022-03-09 23:04:40|6.14|4.94|6.15|4.95|6.15|4.95|6.14|4.94|0
1646867090000|2022-03-09 23:04:50|6.16|4.96|6.15|4.95|6.17|4.97|6.15|4.95|0
1646867100000|2022-03-09 23:05:00|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646867110000|2022-03-09 23:05:10|6.14|4.94|6.12|4.92|6.14|4.94|6.12|4.92|0
1646867120000|2022-03-09 23:05:20|6.1|4.9|6.08|4.88|6.1|4.9|6.08|4.88|0
1646867130000|2022-03-09 23:05:30|6.09|4.89|6.09|4.89|6.09|4.89|6.08|4.88|0
1646867140000|2022-03-09 23:05:40|6.07|4.87|6.04|4.84|6.07|4.87|6.04|4.84|0
1646867150000|2022-03-09 23:05:50|6.05|4.85|6.11|4.91|6.11|4.91|6.05|4.85|0
1646867160000|2022-03-09 23:06:00|6.09|4.89|6.12|4.92|6.14|4.94|6.09|4.89|0
1646867170000|2022-03-09 23:06:10|6.13|4.93|6.12|4.92|6.14|4.94|6.12|4.92|0
1646867180000|2022-03-09 23:06:20|6.14|4.94|6.13|4.93|6.14|4.94|6.09|4.89|0
1646867190000|2022-03-09 23:06:30|6.14|4.94|6.2|5|6.2|5|6.14|4.94|0
1646867200000|2022-03-09 23:06:40|6.19|4.99|6.22|5.02|6.22|5.02|6.19|4.99|0
1646867210000|2022-03-09 23:06:50|6.24|5.04|6.15|4.95|6.24|5.04|6.15|4.95|0
1646867220000|2022-03-09 23:07:00|6.13|4.93|6.12|4.92|6.13|4.93|6.12|4.92|0
1646867230000|2022-03-09 23:07:10|6.13|4.93|6.19|4.99|6.19|4.99|6.13|4.93|0
1646867240000|2022-03-09 23:07:20|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1646867250000|2022-03-09 23:07:30|6.17|4.97|6.23|5.03|6.23|5.03|6.17|4.97|0
1646867260000|2022-03-09 23:07:40|6.22|5.02|6.23|5.03|6.23|5.03|6.22|5.02|0
1646867270000|2022-03-09 23:07:50|6.25|5.05|6.22|5.02|6.25|5.05|6.19|4.99|0
1646867280000|2022-03-09 23:08:00|6.21|5.01|6.23|5.03|6.23|5.03|6.21|5.01|0
1646867290000|2022-03-09 23:08:10|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1646867300000|2022-03-09 23:08:20|6.18|4.98|6.19|4.99|6.21|5.01|6.18|4.98|0
1646867310000|2022-03-09 23:08:30|6.18|4.98|6.15|4.95|6.21|5.01|6.14|4.94|0
1646867320000|2022-03-09 23:08:40|6.17|4.97|6.23|5.03|6.23|5.03|6.17|4.97|0
1646867330000|2022-03-09 23:08:50|6.27|5.07|6.28|5.08|6.28|5.08|6.25|5.05|0
1646867340000|2022-03-09 23:09:00|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1646867350000|2022-03-09 23:09:10|6.29|5.09|6.31|5.11|6.31|5.11|6.29|5.09|0
1646867360000|2022-03-09 23:09:20|6.34|5.14|6.34|5.14|6.35|5.15|6.34|5.14|0
1646867370000|2022-03-09 23:09:30|6.36|5.16|6.33|5.13|6.36|5.16|6.3|5.1|0
1646867380000|2022-03-09 23:09:40|6.32|5.12|6.31|5.11|6.33|5.13|6.31|5.11|0
1646867390000|2022-03-09 23:09:50|6.27|5.07|6.23|5.03|6.27|5.07|6.23|5.03|0
1646867400000|2022-03-09 23:10:00|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1646867410000|2022-03-09 23:10:10|6.25|5.05|6.25|5.05|6.25|5.05|6.24|5.04|0
1646867420000|2022-03-09 23:10:20|6.27|5.07|6.38|5.18|6.38|5.18|6.27|5.07|0
1646867430000|2022-03-09 23:10:30|6.42|5.22|6.47|5.27|6.47|5.27|6.42|5.22|0
1646867440000|2022-03-09 23:10:40|6.45|5.25|6.47|5.27|6.47|5.27|6.42|5.22|0
1646867450000|2022-03-09 23:10:50|6.44|5.24|6.35|5.15|6.44|5.24|6.35|5.15|0
1646867460000|2022-03-09 23:11:00|6.33|5.13|6.29|5.09|6.33|5.13|6.28|5.08|0
1646867470000|2022-03-09 23:11:10|6.32|5.12|6.49|5.29|6.49|5.29|6.32|5.12|0
1646867480000|2022-03-09 23:11:20|6.45|5.25|6.54|5.34|6.54|5.34|6.45|5.25|0
1646867490000|2022-03-09 23:11:30|6.56|5.36|6.56|5.36|6.58|5.38|6.54|5.34|0
1646867500000|2022-03-09 23:11:40|6.54|5.34|6.52|5.32|6.54|5.34|6.52|5.32|0
1646867510000|2022-03-09 23:11:50|6.47|5.27|6.5|5.3|6.5|5.3|6.46|5.26|0
1646867520000|2022-03-09 23:12:00|6.49|5.29|6.53|5.33|6.53|5.33|6.47|5.27|0
1646867530000|2022-03-09 23:12:10|6.52|5.32|6.57|5.37|6.57|5.37|6.52|5.32|0
1646867540000|2022-03-09 23:12:20|6.56|5.36|6.57|5.37|6.57|5.37|6.56|5.36|0
1646867550000|2022-03-09 23:12:30|6.56|5.36|6.55|5.35|6.57|5.37|6.55|5.35|0
1646867560000|2022-03-09 23:12:40|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1646867570000|2022-03-09 23:12:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1646867580000|2022-03-09 23:13:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1646867600000|2022-03-09 23:13:20|6.51|5.31|6.5|5.3|6.51|5.31|6.5|5.3|0
1646867610000|2022-03-09 23:13:30|6.46|5.26|6.41|5.21|6.46|5.26|6.41|5.21|0
1646867620000|2022-03-09 23:13:40|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1646867630000|2022-03-09 23:13:50|6.4|5.2|6.4|5.2|6.41|5.21|6.4|5.2|0
1646867640000|2022-03-09 23:14:00|6.37|5.17|6.42|5.22|6.42|5.22|6.37|5.17|0
1646867650000|2022-03-09 23:14:10|6.41|5.21|6.41|5.21|6.41|5.21|6.4|5.2|0
1646867660000|2022-03-09 23:14:20|6.4|5.2|6.38|5.18|6.4|5.2|6.38|5.18|0
1646867670000|2022-03-09 23:14:30|6.36|5.16|6.33|5.13|6.36|5.16|6.32|5.12|0
1646867680000|2022-03-09 23:14:40|6.32|5.12|6.36|5.16|6.36|5.16|6.3|5.1|0
1646867690000|2022-03-09 23:14:50|6.32|5.12|6.32|5.12|6.34|5.14|6.29|5.09|0
1646867700000|2022-03-09 23:15:00|6.34|5.14|6.38|5.18|6.4|5.2|6.34|5.14|0
1646867710000|2022-03-09 23:15:10|6.37|5.17|6.36|5.16|6.37|5.17|6.36|5.16|0
1646867720000|2022-03-09 23:15:20|6.39|5.19|6.35|5.15|6.39|5.19|6.34|5.14|0
1646867730000|2022-03-09 23:15:30|6.32|5.12|6.29|5.09|6.35|5.15|6.29|5.09|0
1646867740000|2022-03-09 23:15:40|6.26|5.06|6.21|5.01|6.26|5.06|6.21|5.01|0
1646867750000|2022-03-09 23:15:50|6.23|5.03|6.23|5.03|6.23|5.03|6.23|5.03|0
1646867760000|2022-03-09 23:16:00|6.25|5.05|6.23|5.03|6.25|5.05|6.21|5.01|0
1646867770000|2022-03-09 23:16:10|6.25|5.05|6.32|5.12|6.32|5.12|6.25|5.05|0
1646867790000|2022-03-09 23:16:30|6.31|5.11|6.28|5.08|6.31|5.11|6.28|5.08|0
1646867800000|2022-03-09 23:16:40|6.29|5.09|6.26|5.06|6.29|5.09|6.25|5.05|0
1646867810000|2022-03-09 23:16:50|6.23|5.03|6.21|5.01|6.23|5.03|6.21|5.01|0
1646867820000|2022-03-09 23:17:00|6.22|5.02|6.22|5.02|6.23|5.03|6.21|5.01|0
1646867830000|2022-03-09 23:17:10|6.23|5.03|6.21|5.01|6.23|5.03|6.2|5|0
1646867840000|2022-03-09 23:17:20|6.19|4.99|6.23|5.03|6.23|5.03|6.19|4.99|0
1646867850000|2022-03-09 23:17:30|6.22|5.02|6.17|4.97|6.22|5.02|6.17|4.97|0
1646867860000|2022-03-09 23:17:40|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1646867870000|2022-03-09 23:17:50|6.19|4.99|6.21|5.01|6.22|5.02|6.19|4.99|0
1646867890000|2022-03-09 23:18:10|6.25|5.05|6.24|5.04|6.25|5.05|6.23|5.03|0
1646867900000|2022-03-09 23:18:20|6.23|5.03|6.21|5.01|6.23|5.03|6.21|5.01|0
1646867910000|2022-03-09 23:18:30|6.2|5|6.2|5|6.2|5|6.19|4.99|0
1646867920000|2022-03-09 23:18:40|6.19|4.99|6.22|5.02|6.22|5.02|6.19|4.99|0
1646867930000|2022-03-09 23:18:50|6.21|5.01|6.18|4.98|6.21|5.01|6.17|4.97|0
1646867940000|2022-03-09 23:19:00|6.15|4.95|6.18|4.98|6.18|4.98|6.15|4.95|0
1646867950000|2022-03-09 23:19:10|6.17|4.97|6.16|4.96|6.17|4.97|6.16|4.96|0
1646867960000|2022-03-09 23:19:20|6.19|4.99|6.17|4.97|6.19|4.99|6.15|4.95|0
1646867970000|2022-03-09 23:19:30|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1646867980000|2022-03-09 23:19:40|6.17|4.97|6.13|4.93|6.17|4.97|6.13|4.93|0
1646867990000|2022-03-09 23:19:50|6.11|4.91|6.09|4.89|6.11|4.91|6.09|4.89|0
1646868000000|2022-03-09 23:20:00|6.11|4.91|6.08|4.88|6.11|4.91|6.07|4.87|0
1646868010000|2022-03-09 23:20:10|6.09|4.89|6.05|4.85|6.09|4.89|6.05|4.85|0
1646868020000|2022-03-09 23:20:20|6.03|4.83|6.05|4.85|6.05|4.85|6.03|4.83|0
1646868030000|2022-03-09 23:20:30|6.03|4.83|6.03|4.83|6.04|4.84|6.03|4.83|0
1646868040000|2022-03-09 23:20:40|6.05|4.85|6.05|4.85|6.07|4.87|6.05|4.85|0
1646868050000|2022-03-09 23:20:50|6.06|4.86|6.09|4.89|6.09|4.89|6.05|4.85|0
1646868060000|2022-03-09 23:21:00|6.1|4.9|6.18|4.98|6.18|4.98|6.1|4.9|0
1646868070000|2022-03-09 23:21:10|6.19|4.99|6.17|4.97|6.19|4.99|6.16|4.96|0
1646868080000|2022-03-09 23:21:20|6.15|4.95|6.16|4.96|6.17|4.97|6.15|4.95|0
1646868090000|2022-03-09 23:21:30|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1646868100000|2022-03-09 23:21:40|6.13|4.93|6.13|4.93|6.15|4.95|6.13|4.93|0
1646868110000|2022-03-09 23:21:50|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1646868120000|2022-03-09 23:22:00|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1646868130000|2022-03-09 23:22:10|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1646868140000|2022-03-09 23:22:20|6.09|4.89|6.04|4.84|6.09|4.89|6.04|4.84|0
1646868150000|2022-03-09 23:22:30|6.06|4.86|6.08|4.88|6.08|4.88|6.05|4.85|0
1646868160000|2022-03-09 23:22:40|6.06|4.86|6.06|4.86|6.06|4.86|6.04|4.84|0
1646868170000|2022-03-09 23:22:50|6.04|4.84|6|4.8|6.04|4.84|6|4.8|0
1646868180000|2022-03-09 23:23:00|6.01|4.81|6.01|4.81|6.01|4.81|6|4.8|0
1646868190000|2022-03-09 23:23:10|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1646868200000|2022-03-09 23:23:20|5.96|4.76|5.93|4.73|5.96|4.76|5.93|4.73|0
1646868210000|2022-03-09 23:23:30|5.95|4.75|5.93|4.73|5.95|4.75|5.93|4.73|0
1646868220000|2022-03-09 23:23:40|5.94|4.74|5.93|4.73|5.95|4.75|5.93|4.73|0
1646868230000|2022-03-09 23:23:50|5.92|4.72|5.93|4.73|5.93|4.73|5.92|4.72|0
1646868240000|2022-03-09 23:24:00|5.96|4.76|5.96|4.76|5.96|4.76|5.96|4.76|0
1646868250000|2022-03-09 23:24:10|5.93|4.73|5.95|4.75|5.96|4.76|5.93|4.73|0
1646868260000|2022-03-09 23:24:20|5.96|4.76|5.94|4.74|5.96|4.76|5.94|4.74|0
1646868270000|2022-03-09 23:24:30|5.93|4.73|5.92|4.72|5.94|4.74|5.92|4.72|0
1646868280000|2022-03-09 23:24:40|5.94|4.74|5.87|4.67|5.94|4.74|5.87|4.67|0
1646868290000|2022-03-09 23:24:50|5.86|4.66|5.85|4.65|5.86|4.66|5.83|4.63|0
1646868300000|2022-03-09 23:25:00|5.86|4.66|5.88|4.68|5.88|4.68|5.83|4.63|0
1646868310000|2022-03-09 23:25:10|5.89|4.69|5.91|4.71|5.91|4.71|5.89|4.69|0
1646868320000|2022-03-09 23:25:20|5.89|4.69|5.9|4.7|5.9|4.7|5.89|4.69|0
1646868330000|2022-03-09 23:25:30|5.91|4.71|5.92|4.72|5.92|4.72|5.91|4.71|0
1646868340000|2022-03-09 23:25:40|5.9|4.7|5.88|4.68|5.91|4.71|5.88|4.68|0
1646868350000|2022-03-09 23:25:50|5.87|4.67|5.88|4.68|5.88|4.68|5.87|4.67|0
1646868360000|2022-03-09 23:26:00|5.87|4.67|5.87|4.67|5.87|4.67|5.85|4.65|0
1646868370000|2022-03-09 23:26:10|5.86|4.66|5.85|4.65|5.87|4.67|5.85|4.65|0
1646868380000|2022-03-09 23:26:20|5.86|4.66|5.84|4.64|5.86|4.66|5.83|4.63|0
1646868390000|2022-03-09 23:26:30|5.85|4.65|5.83|4.63|5.85|4.65|5.83|4.63|0
1646868400000|2022-03-09 23:26:40|5.85|4.65|5.83|4.63|5.85|4.65|5.83|4.63|0
1646868410000|2022-03-09 23:26:50|5.85|4.65|5.89|4.69|5.89|4.69|5.85|4.65|0
1646868420000|2022-03-09 23:27:00|5.9|4.7|5.88|4.68|5.9|4.7|5.88|4.68|0
1646868440000|2022-03-09 23:27:20|5.86|4.66|5.86|4.66|5.87|4.67|5.86|4.66|0
1646868450000|2022-03-09 23:27:30|5.84|4.64|5.83|4.63|5.84|4.64|5.83|4.63|0
1646868460000|2022-03-09 23:27:40|5.84|4.64|5.83|4.63|5.84|4.64|5.81|4.61|0
1646868470000|2022-03-09 23:27:50|5.84|4.64|5.88|4.68|5.88|4.68|5.84|4.64|0
1646868480000|2022-03-09 23:28:00|5.89|4.69|5.88|4.68|5.9|4.7|5.88|4.68|0
1646868490000|2022-03-09 23:28:10|5.89|4.69|5.86|4.66|5.9|4.7|5.86|4.66|0
1646868500000|2022-03-09 23:28:20|5.9|4.7|5.9|4.7|5.93|4.73|5.9|4.7|0
1646868510000|2022-03-09 23:28:30|5.94|4.74|5.96|4.76|5.96|4.76|5.93|4.73|0
1646868520000|2022-03-09 23:28:40|5.98|4.78|5.98|4.78|5.98|4.78|5.98|4.78|0
1646868530000|2022-03-09 23:28:50|5.97|4.77|5.97|4.77|5.97|4.77|5.96|4.76|0
1646868540000|2022-03-09 23:29:00|5.96|4.76|5.98|4.78|5.98|4.78|5.96|4.76|0
1646868550000|2022-03-09 23:29:10|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646868560000|2022-03-09 23:29:20|5.96|4.76|5.94|4.74|5.96|4.76|5.94|4.74|0
1646868570000|2022-03-09 23:29:30|5.96|4.76|5.98|4.78|6|4.8|5.96|4.76|0
1646868580000|2022-03-09 23:29:40|5.99|4.79|5.94|4.74|5.99|4.79|5.94|4.74|0
1646868590000|2022-03-09 23:29:50|5.95|4.75|5.95|4.75|5.96|4.76|5.95|4.75|0
1646868600000|2022-03-09 23:30:00|5.98|4.78|6|4.8|6|4.8|5.98|4.78|0
1646868610000|2022-03-09 23:30:10|5.98|4.78|5.98|4.78|5.98|4.78|5.98|4.78|0
1646868620000|2022-03-09 23:30:20|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1646868630000|2022-03-09 23:30:30|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1646868640000|2022-03-09 23:30:40|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1646868650000|2022-03-09 23:30:50|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1646868660000|2022-03-09 23:31:00|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1646868670000|2022-03-09 23:31:10|6|4.8|6.02|4.82|6.02|4.82|5.99|4.79|0
1646868680000|2022-03-09 23:31:20|6|4.8|6.01|4.81|6.01|4.81|6|4.8|0
1646868690000|2022-03-09 23:31:30|6.03|4.83|6.02|4.82|6.03|4.83|6|4.8|0
1646868700000|2022-03-09 23:31:40|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1646868710000|2022-03-09 23:31:50|5.99|4.79|6.01|4.81|6.01|4.81|5.99|4.79|0
1646868720000|2022-03-09 23:32:00|6|4.8|5.98|4.78|6|4.8|5.98|4.78|0
1646868730000|2022-03-09 23:32:10|5.99|4.79|6.04|4.84|6.04|4.84|5.99|4.79|0
1646868740000|2022-03-09 23:32:20|6.02|4.82|6.03|4.83|6.03|4.83|6.02|4.82|0
1646868750000|2022-03-09 23:32:30|6.02|4.82|6.04|4.84|6.04|4.84|6.02|4.82|0
1646868760000|2022-03-09 23:32:40|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1646868770000|2022-03-09 23:32:50|6|4.8|6.04|4.84|6.04|4.84|6|4.8|0
1646868780000|2022-03-09 23:33:00|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1646868790000|2022-03-09 23:33:10|6.03|4.83|6|4.8|6.03|4.83|6|4.8|0
1646868800000|2022-03-09 23:33:20|6.01|4.81|6.01|4.81|6.04|4.84|6.01|4.81|0
1646868810000|2022-03-09 23:33:30|6.02|4.82|6.02|4.82|6.03|4.83|6.02|4.82|0
1646868820000|2022-03-09 23:33:40|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646868830000|2022-03-09 23:33:50|6.02|4.82|6.01|4.81|6.03|4.83|6.01|4.81|0
1646868840000|2022-03-09 23:34:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1646868850000|2022-03-09 23:34:10|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1646868860000|2022-03-09 23:34:20|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646868870000|2022-03-09 23:34:30|6.02|4.82|6.02|4.82|6.03|4.83|6.02|4.82|0
1646868880000|2022-03-09 23:34:40|6|4.8|6|4.8|6.01|4.81|6|4.8|0
1646868890000|2022-03-09 23:34:50|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646868930000|2022-03-09 23:35:30|6|4.8|6|4.8|6|4.8|6|4.8|0
1646868940000|2022-03-09 23:35:40|6.01|4.81|5.97|4.77|6.01|4.81|5.97|4.77|0
1646868950000|2022-03-09 23:35:50|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646868960000|2022-03-09 23:36:00|5.96|4.76|5.93|4.73|5.96|4.76|5.93|4.73|0
1646868970000|2022-03-09 23:36:10|5.89|4.69|5.86|4.66|5.89|4.69|5.86|4.66|0
1646868990000|2022-03-09 23:36:30|5.89|4.69|5.9|4.7|5.9|4.7|5.89|4.69|0
1646869000000|2022-03-09 23:36:40|5.89|4.69|5.89|4.69|5.89|4.69|5.88|4.68|0
1646869010000|2022-03-09 23:36:50|5.91|4.71|5.9|4.7|5.91|4.71|5.9|4.7|0
1646869020000|2022-03-09 23:37:00|5.91|4.71|5.87|4.67|5.91|4.71|5.87|4.67|0
1646869030000|2022-03-09 23:37:10|5.86|4.66|5.86|4.66|5.86|4.66|5.85|4.65|0
1646869040000|2022-03-09 23:37:20|5.84|4.64|5.84|4.64|5.85|4.65|5.84|4.64|0
1646869050000|2022-03-09 23:37:30|5.85|4.65|5.89|4.69|5.89|4.69|5.85|4.65|0
1646869060000|2022-03-09 23:37:40|5.87|4.67|5.89|4.69|5.89|4.69|5.87|4.67|0
1646869070000|2022-03-09 23:37:50|5.9|4.7|5.94|4.74|5.94|4.74|5.89|4.69|0
1646869080000|2022-03-09 23:38:00|5.95|4.75|5.95|4.75|5.95|4.75|5.94|4.74|0
1646869090000|2022-03-09 23:38:10|5.92|4.72|5.91|4.71|5.93|4.73|5.91|4.71|0
1646869110000|2022-03-09 23:38:30|5.93|4.73|5.93|4.73|5.93|4.73|5.93|4.73|0
1646869120000|2022-03-09 23:38:40|5.95|4.75|5.95|4.75|5.96|4.76|5.95|4.75|0
1646869130000|2022-03-09 23:38:50|5.98|4.78|6.05|4.85|6.06|4.86|5.98|4.78|0
1646869140000|2022-03-09 23:39:00|6.07|4.87|6.05|4.85|6.07|4.87|6.05|4.85|0
1646869150000|2022-03-09 23:39:10|6.06|4.86|5.99|4.79|6.06|4.86|5.99|4.79|0
1646869160000|2022-03-09 23:39:20|5.98|4.78|6|4.8|6|4.8|5.98|4.78|0
1646869170000|2022-03-09 23:39:30|5.99|4.79|5.97|4.77|5.99|4.79|5.97|4.77|0
1646869180000|2022-03-09 23:39:40|5.98|4.78|5.96|4.76|5.98|4.78|5.96|4.76|0
1646869200000|2022-03-09 23:40:00|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646869210000|2022-03-09 23:40:10|5.96|4.76|5.96|4.76|5.96|4.76|5.96|4.76|0
1646869220000|2022-03-09 23:40:20|5.98|4.78|5.97|4.77|5.98|4.78|5.95|4.75|0
1646869230000|2022-03-09 23:40:30|5.96|4.76|5.96|4.76|5.97|4.77|5.96|4.76|0
1646869250000|2022-03-09 23:40:50|5.97|4.77|6|4.8|6|4.8|5.97|4.77|0
1646869260000|2022-03-09 23:41:00|6.01|4.81|5.99|4.79|6.01|4.81|5.99|4.79|0
1646869270000|2022-03-09 23:41:10|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646869290000|2022-03-09 23:41:30|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646869310000|2022-03-09 23:41:50|5.97|4.77|5.99|4.79|6|4.8|5.97|4.77|0
1646869320000|2022-03-09 23:42:00|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646869340000|2022-03-09 23:42:20|5.93|4.73|5.91|4.71|5.93|4.73|5.91|4.71|0
1646869350000|2022-03-09 23:42:30|5.9|4.7|5.89|4.69|5.91|4.71|5.89|4.69|0
1646869360000|2022-03-09 23:42:40|5.91|4.71|5.93|4.73|5.93|4.73|5.91|4.71|0
1646869370000|2022-03-09 23:42:50|5.92|4.72|5.93|4.73|5.93|4.73|5.92|4.72|0
1646869380000|2022-03-09 23:43:00|5.95|4.75|5.97|4.77|5.97|4.77|5.95|4.75|0
1646869400000|2022-03-09 23:43:20|5.96|4.76|5.95|4.75|5.96|4.76|5.95|4.75|0
1646869410000|2022-03-09 23:43:30|5.97|4.77|5.95|4.75|5.97|4.77|5.95|4.75|0
1646869420000|2022-03-09 23:43:40|5.96|4.76|5.97|4.77|5.97|4.77|5.96|4.76|0
1646869430000|2022-03-09 23:43:50|5.98|4.78|5.96|4.76|5.99|4.79|5.96|4.76|0
1646869440000|2022-03-09 23:44:00|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646869450000|2022-03-09 23:44:10|5.95|4.75|5.97|4.77|5.97|4.77|5.95|4.75|0
1646869460000|2022-03-09 23:44:20|5.96|4.76|5.99|4.79|5.99|4.79|5.96|4.76|0
1646869470000|2022-03-09 23:44:30|5.98|4.78|5.98|4.78|6|4.8|5.98|4.78|0
1646869480000|2022-03-09 23:44:40|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1646869490000|2022-03-09 23:44:50|5.93|4.73|5.91|4.71|5.93|4.73|5.91|4.71|0
1646869500000|2022-03-09 23:45:00|5.92|4.72|5.91|4.71|5.92|4.72|5.9|4.7|0
1646869510000|2022-03-09 23:45:10|5.93|4.73|5.98|4.78|5.98|4.78|5.93|4.73|0
1646869520000|2022-03-09 23:45:20|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1646869530000|2022-03-09 23:45:30|6.02|4.82|6|4.8|6.02|4.82|6|4.8|0
1646869540000|2022-03-09 23:45:40|5.98|4.78|5.99|4.79|5.99|4.79|5.98|4.78|0
1646869550000|2022-03-09 23:45:50|6|4.8|5.98|4.78|6|4.8|5.98|4.78|0
1646869560000|2022-03-09 23:46:00|5.96|4.76|5.98|4.78|5.98|4.78|5.96|4.76|0
1646869570000|2022-03-09 23:46:10|5.96|4.76|5.98|4.78|5.98|4.78|5.96|4.76|0
1646869580000|2022-03-09 23:46:20|5.97|4.77|5.97|4.77|5.98|4.78|5.96|4.76|0
1646869590000|2022-03-09 23:46:30|5.96|4.76|5.97|4.77|5.97|4.77|5.96|4.76|0
1646869600000|2022-03-09 23:46:40|5.98|4.78|5.96|4.76|5.98|4.78|5.96|4.76|0
1646869610000|2022-03-09 23:46:50|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646869620000|2022-03-09 23:47:00|6|4.8|5.99|4.79|6|4.8|5.98|4.78|0
1646869630000|2022-03-09 23:47:10|5.98|4.78|5.99|4.79|5.99|4.79|5.98|4.78|0
1646869640000|2022-03-09 23:47:20|5.98|4.78|5.98|4.78|5.98|4.78|5.98|4.78|0
1646869650000|2022-03-09 23:47:30|5.99|4.79|5.98|4.78|6|4.8|5.98|4.78|0
1646869660000|2022-03-09 23:47:40|5.96|4.76|5.92|4.72|5.96|4.76|5.92|4.72|0
1646869670000|2022-03-09 23:47:50|5.9|4.7|5.9|4.7|5.9|4.7|5.88|4.68|0
1646869680000|2022-03-09 23:48:00|5.92|4.72|5.94|4.74|5.94|4.74|5.92|4.72|0
1646869700000|2022-03-09 23:48:20|5.96|4.76|5.92|4.72|5.96|4.76|5.92|4.72|0
1646869710000|2022-03-09 23:48:30|5.91|4.71|5.92|4.72|5.92|4.72|5.91|4.71|0
1646869720000|2022-03-09 23:48:40|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1646869730000|2022-03-09 23:48:50|5.9|4.7|5.92|4.72|5.92|4.72|5.9|4.7|0
1646869740000|2022-03-09 23:49:00|5.94|4.74|5.95|4.75|5.95|4.75|5.94|4.74|0
1646869750000|2022-03-09 23:49:10|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1646869760000|2022-03-09 23:49:20|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1646869770000|2022-03-09 23:49:30|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1646869780000|2022-03-09 23:49:40|5.9|4.7|5.92|4.72|5.92|4.72|5.9|4.7|0
1646869790000|2022-03-09 23:49:50|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1646869800000|2022-03-09 23:50:00|5.9|4.7|5.9|4.7|5.9|4.7|5.88|4.68|0
1646869810000|2022-03-09 23:50:10|5.88|4.68|5.88|4.68|5.89|4.69|5.88|4.68|0
1646869820000|2022-03-09 23:50:20|5.86|4.66|5.86|4.66|5.86|4.66|5.86|4.66|0
1646869830000|2022-03-09 23:50:30|5.84|4.64|5.84|4.64|5.84|4.64|5.84|4.64|0
1646869850000|2022-03-09 23:50:50|5.85|4.65|5.84|4.64|5.85|4.65|5.84|4.64|0
1646869860000|2022-03-09 23:51:00|5.83|4.63|5.82|4.62|5.83|4.63|5.82|4.62|0
1646869880000|2022-03-09 23:51:20|5.83|4.63|5.82|4.62|5.83|4.63|5.81|4.61|0
1646869890000|2022-03-09 23:51:30|5.8|4.6|5.82|4.62|5.82|4.62|5.8|4.6|0
1646869900000|2022-03-09 23:51:40|5.81|4.61|5.8|4.6|5.81|4.61|5.8|4.6|0
1646869910000|2022-03-09 23:51:50|5.78|4.58|5.78|4.58|5.78|4.58|5.78|4.58|0
1646869920000|2022-03-09 23:52:00|5.8|4.6|5.81|4.61|5.81|4.61|5.8|4.6|0
1646869930000|2022-03-09 23:52:10|5.82|4.62|5.83|4.63|5.84|4.64|5.82|4.62|0
1646869940000|2022-03-09 23:52:20|5.85|4.65|5.86|4.66|5.88|4.68|5.85|4.65|0
1646869950000|2022-03-09 23:52:30|5.81|4.61|5.8|4.6|5.81|4.61|5.8|4.6|0
1646869960000|2022-03-09 23:52:40|5.79|4.59|5.77|4.57|5.79|4.59|5.77|4.57|0
1646869970000|2022-03-09 23:52:50|5.78|4.58|5.81|4.61|5.81|4.61|5.78|4.58|0
1646869980000|2022-03-09 23:53:00|5.8|4.6|5.8|4.6|5.81|4.61|5.8|4.6|0
1646869990000|2022-03-09 23:53:10|5.81|4.61|5.82|4.62|5.82|4.62|5.78|4.58|0
1646870000000|2022-03-09 23:53:20|5.84|4.64|5.82|4.62|5.84|4.64|5.8|4.6|0
1646870010000|2022-03-09 23:53:30|5.84|4.64|5.84|4.64|5.84|4.64|5.84|4.64|0
1646870020000|2022-03-09 23:53:40|5.83|4.63|5.86|4.66|5.86|4.66|5.83|4.63|0
1646870050000|2022-03-09 23:54:10|5.88|4.68|5.94|4.74|5.94|4.74|5.88|4.68|0
1646870060000|2022-03-09 23:54:20|6|4.8|6|4.8|6.01|4.81|6|4.8|0
1646870070000|2022-03-09 23:54:30|5.98|4.78|5.94|4.74|5.98|4.78|5.94|4.74|0
1646870080000|2022-03-09 23:54:40|5.95|4.75|5.98|4.78|5.98|4.78|5.95|4.75|0
1646870090000|2022-03-09 23:54:50|6|4.8|6|4.8|6|4.8|6|4.8|0
1646870100000|2022-03-09 23:55:00|6.01|4.81|6.03|4.83|6.03|4.83|6|4.8|0
1646870110000|2022-03-09 23:55:10|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646870120000|2022-03-09 23:55:20|6.02|4.82|6.06|4.86|6.06|4.86|6.02|4.82|0
1646870130000|2022-03-09 23:55:30|6.05|4.85|6.05|4.85|6.07|4.87|6.05|4.85|0
1646870140000|2022-03-09 23:55:40|6.06|4.86|6.07|4.87|6.07|4.87|6.06|4.86|0
1646870150000|2022-03-09 23:55:50|6.05|4.85|6.09|4.89|6.09|4.89|6.05|4.85|0
1646870160000|2022-03-09 23:56:00|6.08|4.88|6.09|4.89|6.09|4.89|6.08|4.88|0
1646870170000|2022-03-09 23:56:10|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1646870180000|2022-03-09 23:56:20|6.11|4.91|6.12|4.92|6.12|4.92|6.11|4.91|0
1646870190000|2022-03-09 23:56:30|6.09|4.89|6.06|4.86|6.09|4.89|6.06|4.86|0
1646870200000|2022-03-09 23:56:40|6.07|4.87|6.1|4.9|6.1|4.9|6.07|4.87|0
1646870210000|2022-03-09 23:56:50|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1646870220000|2022-03-09 23:57:00|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1646870230000|2022-03-09 23:57:10|6.06|4.86|6.06|4.86|6.06|4.86|6.05|4.85|0
1646870240000|2022-03-09 23:57:20|6.05|4.85|6.07|4.87|6.07|4.87|6.05|4.85|0
1646870250000|2022-03-09 23:57:30|6.09|4.89|6.08|4.88|6.09|4.89|6.07|4.87|0
1646870260000|2022-03-09 23:57:40|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1646870270000|2022-03-09 23:57:50|6.09|4.89|6.11|4.91|6.11|4.91|6.09|4.89|0
1646870280000|2022-03-09 23:58:00|6.09|4.89|6.07|4.87|6.09|4.89|6.07|4.87|0
1646870290000|2022-03-09 23:58:10|6.06|4.86|6.08|4.88|6.08|4.88|6.05|4.85|0
1646870300000|2022-03-09 23:58:20|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1646870310000|2022-03-09 23:58:30|6.09|4.89|6.09|4.89|6.09|4.89|6.08|4.88|0
1646870320000|2022-03-09 23:58:40|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646870330000|2022-03-09 23:58:50|6.07|4.87|6.05|4.85|6.08|4.88|6.05|4.85|0
1646870340000|2022-03-09 23:59:00|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1646870350000|2022-03-09 23:59:10|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1646870360000|2022-03-09 23:59:20|6.05|4.85|6.07|4.87|6.07|4.87|6.05|4.85|0
1646870370000|2022-03-09 23:59:30|6.06|4.86|6.06|4.86|6.07|4.87|6.06|4.86|0
1646870380000|2022-03-09 23:59:40|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1646870390000|2022-03-09 23:59:50|6.1|4.9|6.11|4.91|6.11|4.91|6.09|4.89|0
1646870400000|2022-03-10 00:00:00|6.15|4.95|6.21|5.01|6.21|5.01|6.15|4.95|0
1646870410000|2022-03-10 00:00:10|6.29|5.09|6.21|5.01|6.29|5.09|6.17|4.97|0
1646870420000|2022-03-10 00:00:20|6.19|4.99|6.15|4.95|6.19|4.99|6.15|4.95|0
1646870430000|2022-03-10 00:00:30|6.13|4.93|6.17|4.97|6.17|4.97|6.13|4.93|0
1646870440000|2022-03-10 00:00:40|6.16|4.96|6.2|5|6.2|5|6.14|4.94|0
1646870450000|2022-03-10 00:00:50|6.19|4.99|6.19|4.99|6.22|5.02|6.17|4.97|0
1646870460000|2022-03-10 00:01:00|6.17|4.97|6.09|4.89|6.17|4.97|6.08|4.88|0
1646870470000|2022-03-10 00:01:10|6.03|4.83|5.97|4.77|6.03|4.83|5.97|4.77|0
1646870480000|2022-03-10 00:01:20|5.95|4.75|5.99|4.79|5.99|4.79|5.95|4.75|0
1646870490000|2022-03-10 00:01:30|5.97|4.77|5.93|4.73|5.98|4.78|5.93|4.73|0
1646870500000|2022-03-10 00:01:40|5.94|4.74|5.91|4.71|5.94|4.74|5.91|4.71|0
1646870510000|2022-03-10 00:01:50|5.93|4.73|5.91|4.71|5.93|4.73|5.91|4.71|0
1646870520000|2022-03-10 00:02:00|5.85|4.65|5.84|4.64|5.85|4.65|5.83|4.63|0
1646870530000|2022-03-10 00:02:10|5.85|4.65|5.84|4.64|5.85|4.65|5.84|4.64|0
1646870540000|2022-03-10 00:02:20|5.83|4.63|5.85|4.65|5.85|4.65|5.83|4.63|0
1646870550000|2022-03-10 00:02:30|5.86|4.66|5.95|4.75|5.95|4.75|5.86|4.66|0
1646870560000|2022-03-10 00:02:40|5.96|4.76|6|4.8|6.02|4.82|5.96|4.76|0
1646870570000|2022-03-10 00:02:50|6.01|4.81|5.99|4.79|6.01|4.81|5.99|4.79|0
1646870580000|2022-03-10 00:03:00|6|4.8|6.03|4.83|6.03|4.83|5.98|4.78|0
1646870590000|2022-03-10 00:03:10|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1646870600000|2022-03-10 00:03:20|6.04|4.84|6.09|4.89|6.09|4.89|6.04|4.84|0
1646870610000|2022-03-10 00:03:30|6.07|4.87|6.05|4.85|6.07|4.87|6.05|4.85|0
1646870620000|2022-03-10 00:03:40|6.04|4.84|5.97|4.77|6.04|4.84|5.97|4.77|0
1646870630000|2022-03-10 00:03:50|5.93|4.73|5.95|4.75|5.95|4.75|5.93|4.73|0
1646870640000|2022-03-10 00:04:00|5.96|4.76|5.95|4.75|5.96|4.76|5.92|4.72|0
1646870650000|2022-03-10 00:04:10|5.97|4.77|5.97|4.77|5.97|4.77|5.95|4.75|0
1646870660000|2022-03-10 00:04:20|6|4.8|5.99|4.79|6.03|4.83|5.99|4.79|0
1646870670000|2022-03-10 00:04:30|5.97|4.77|5.99|4.79|5.99|4.79|5.97|4.77|0
1646870680000|2022-03-10 00:04:40|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1646870690000|2022-03-10 00:04:50|6|4.8|5.98|4.78|6|4.8|5.97|4.77|0
1646870700000|2022-03-10 00:05:00|5.99|4.79|5.98|4.78|6.01|4.81|5.98|4.78|0
1646870710000|2022-03-10 00:05:10|5.99|4.79|5.95|4.75|5.99|4.79|5.94|4.74|0
1646870720000|2022-03-10 00:05:20|5.93|4.73|5.91|4.71|5.93|4.73|5.91|4.71|0
1646870730000|2022-03-10 00:05:30|5.89|4.69|5.93|4.73|5.93|4.73|5.89|4.69|0
1646870740000|2022-03-10 00:05:40|5.92|4.72|5.93|4.73|5.93|4.73|5.92|4.72|0
1646870750000|2022-03-10 00:05:50|5.92|4.72|5.87|4.67|5.92|4.72|5.87|4.67|0
1646870760000|2022-03-10 00:06:00|5.83|4.63|5.85|4.65|5.86|4.66|5.83|4.63|0
1646870770000|2022-03-10 00:06:10|5.84|4.64|5.79|4.59|5.84|4.64|5.79|4.59|0
1646870780000|2022-03-10 00:06:20|5.81|4.61|5.83|4.63|5.87|4.67|5.81|4.61|0
1646870790000|2022-03-10 00:06:30|5.81|4.61|5.83|4.63|5.83|4.63|5.79|4.59|0
1646870800000|2022-03-10 00:06:40|5.82|4.62|5.8|4.6|5.83|4.63|5.79|4.59|0
1646870810000|2022-03-10 00:06:50|5.85|4.65|5.86|4.66|5.87|4.67|5.85|4.65|0
1646870820000|2022-03-10 00:07:00|5.89|4.69|5.87|4.67|5.89|4.69|5.87|4.67|0
1646870830000|2022-03-10 00:07:10|5.86|4.66|5.87|4.67|5.87|4.67|5.85|4.65|0
1646870840000|2022-03-10 00:07:20|5.85|4.65|5.87|4.67|5.87|4.67|5.85|4.65|0
1646870850000|2022-03-10 00:07:30|5.89|4.69|5.89|4.69|5.89|4.69|5.89|4.69|0
1646870860000|2022-03-10 00:07:40|5.87|4.67|5.92|4.72|5.92|4.72|5.87|4.67|0
1646870870000|2022-03-10 00:07:50|5.94|4.74|5.93|4.73|5.94|4.74|5.92|4.72|0
1646870880000|2022-03-10 00:08:00|5.92|4.72|5.92|4.72|5.92|4.72|5.9|4.7|0
1646870890000|2022-03-10 00:08:10|5.91|4.71|5.93|4.73|5.93|4.73|5.91|4.71|0
1646870900000|2022-03-10 00:08:20|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1646870910000|2022-03-10 00:08:30|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1646870920000|2022-03-10 00:08:40|5.94|4.74|5.9|4.7|5.94|4.74|5.88|4.68|0
1646870930000|2022-03-10 00:08:50|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1646870940000|2022-03-10 00:09:00|5.95|4.75|5.75|4.55|5.95|4.75|5.75|4.55|0
1646870950000|2022-03-10 00:09:10|5.77|4.57|5.85|4.65|5.85|4.65|5.77|4.57|0
1646870960000|2022-03-10 00:09:20|5.86|4.66|5.84|4.64|5.86|4.66|5.84|4.64|0
1646870970000|2022-03-10 00:09:30|5.88|4.68|5.91|4.71|5.91|4.71|5.86|4.66|0
1646870980000|2022-03-10 00:09:40|5.92|4.72|5.92|4.72|5.93|4.73|5.92|4.72|0
1646870990000|2022-03-10 00:09:50|5.91|4.71|5.91|4.71|5.92|4.72|5.91|4.71|0
1646871000000|2022-03-10 00:10:00|5.9|4.7|5.88|4.68|5.9|4.7|5.88|4.68|0
1646871010000|2022-03-10 00:10:10|5.9|4.7|5.9|4.7|5.9|4.7|5.89|4.69|0
1646871020000|2022-03-10 00:10:20|5.89|4.69|5.94|4.74|5.94|4.74|5.89|4.69|0
1646871030000|2022-03-10 00:10:30|5.96|4.76|5.98|4.78|5.98|4.78|5.96|4.76|0
1646871040000|2022-03-10 00:10:40|5.97|4.77|5.97|4.77|5.98|4.78|5.97|4.77|0
1646871050000|2022-03-10 00:10:50|5.99|4.79|5.96|4.76|5.99|4.79|5.96|4.76|0
1646871060000|2022-03-10 00:11:00|5.9|4.7|5.9|4.7|5.9|4.7|5.88|4.68|0
1646871080000|2022-03-10 00:11:20|5.91|4.71|5.95|4.75|5.95|4.75|5.91|4.71|0
1646871090000|2022-03-10 00:11:30|5.92|4.72|5.94|4.74|5.96|4.76|5.92|4.72|0
1646871100000|2022-03-10 00:11:40|5.92|4.72|5.89|4.69|5.93|4.73|5.89|4.69|0
1646871110000|2022-03-10 00:11:50|5.88|4.68|5.86|4.66|5.88|4.68|5.86|4.66|0
1646871120000|2022-03-10 00:12:00|5.88|4.68|5.86|4.66|5.88|4.68|5.84|4.64|0
1646871130000|2022-03-10 00:12:10|5.84|4.64|5.84|4.64|5.86|4.66|5.8|4.6|0
1646871140000|2022-03-10 00:12:20|5.88|4.68|5.88|4.68|5.88|4.68|5.86|4.66|0
1646871150000|2022-03-10 00:12:30|5.9|4.7|5.86|4.66|5.9|4.7|5.86|4.66|0
1646871160000|2022-03-10 00:12:40|5.85|4.65|5.86|4.66|5.88|4.68|5.85|4.65|0
1646871170000|2022-03-10 00:12:50|5.85|4.65|5.87|4.67|5.87|4.67|5.85|4.65|0
1646871180000|2022-03-10 00:13:00|5.84|4.64|5.83|4.63|5.84|4.64|5.82|4.62|0
1646871190000|2022-03-10 00:13:10|5.81|4.61|5.82|4.62|5.82|4.62|5.81|4.61|0
1646871200000|2022-03-10 00:13:20|5.81|4.61|5.84|4.64|5.84|4.64|5.81|4.61|0
1646871210000|2022-03-10 00:13:30|5.86|4.66|5.86|4.66|5.86|4.66|5.85|4.65|0
1646871220000|2022-03-10 00:13:40|5.88|4.68|5.87|4.67|5.88|4.68|5.87|4.67|0
1646871230000|2022-03-10 00:13:50|5.88|4.68|5.86|4.66|5.88|4.68|5.86|4.66|0
1646871240000|2022-03-10 00:14:00|5.85|4.65|5.84|4.64|5.85|4.65|5.84|4.64|0
1646871250000|2022-03-10 00:14:10|5.85|4.65|5.86|4.66|5.86|4.66|5.85|4.65|0
1646871260000|2022-03-10 00:14:20|5.84|4.64|5.84|4.64|5.84|4.64|5.84|4.64|0
1646871270000|2022-03-10 00:14:30|5.83|4.63|5.83|4.63|5.83|4.63|5.83|4.63|0
1646871280000|2022-03-10 00:14:40|5.84|4.64|5.81|4.61|5.84|4.64|5.8|4.6|0
1646871290000|2022-03-10 00:14:50|5.8|4.6|5.8|4.6|5.82|4.62|5.8|4.6|0
1646871300000|2022-03-10 00:15:00|5.78|4.58|5.78|4.58|5.79|4.59|5.76|4.56|0
1646871310000|2022-03-10 00:15:10|5.76|4.56|5.76|4.56|5.77|4.57|5.76|4.56|0
1646871320000|2022-03-10 00:15:20|5.78|4.58|5.77|4.57|5.78|4.58|5.76|4.56|0
1646871330000|2022-03-10 00:15:30|5.76|4.56|5.8|4.6|5.82|4.62|5.76|4.56|0
1646871340000|2022-03-10 00:15:40|5.81|4.61|5.8|4.6|5.81|4.61|5.8|4.6|0
1646871350000|2022-03-10 00:15:50|5.79|4.59|5.78|4.58|5.79|4.59|5.78|4.58|0
1646871360000|2022-03-10 00:16:00|5.79|4.59|5.73|4.53|5.8|4.6|5.73|4.53|0
1646871370000|2022-03-10 00:16:10|5.74|4.54|5.67|4.47|5.74|4.54|5.67|4.47|0
1646871380000|2022-03-10 00:16:20|5.65|4.45|5.69|4.49|5.69|4.49|5.65|4.45|0
1646871390000|2022-03-10 00:16:30|5.67|4.47|5.68|4.48|5.68|4.48|5.67|4.47|0
1646871400000|2022-03-10 00:16:40|5.69|4.49|5.69|4.49|5.71|4.51|5.69|4.49|0
1646871410000|2022-03-10 00:16:50|5.71|4.51|5.71|4.51|5.71|4.51|5.71|4.51|0
1646871420000|2022-03-10 00:17:00|5.7|4.5|5.71|4.51|5.72|4.52|5.7|4.5|0
1646871430000|2022-03-10 00:17:10|5.72|4.52|5.76|4.56|5.76|4.56|5.72|4.52|0
1646871440000|2022-03-10 00:17:20|5.82|4.62|5.79|4.59|5.82|4.62|5.79|4.59|0
1646871450000|2022-03-10 00:17:30|5.78|4.58|5.82|4.62|5.82|4.62|5.78|4.58|0
1646871460000|2022-03-10 00:17:40|5.78|4.58|5.82|4.62|5.82|4.62|5.78|4.58|0
1646871470000|2022-03-10 00:17:50|5.8|4.6|5.8|4.6|5.82|4.62|5.8|4.6|0
1646871480000|2022-03-10 00:18:00|5.78|4.58|5.82|4.62|5.82|4.62|5.78|4.58|0
1646871490000|2022-03-10 00:18:10|5.76|4.56|5.78|4.58|5.78|4.58|5.74|4.54|0
1646871500000|2022-03-10 00:18:20|5.8|4.6|5.82|4.62|5.82|4.62|5.8|4.6|0
1646871510000|2022-03-10 00:18:30|5.87|4.67|5.81|4.61|5.87|4.67|5.81|4.61|0
1646871520000|2022-03-10 00:18:40|5.82|4.62|5.8|4.6|5.82|4.62|5.78|4.58|0
1646871530000|2022-03-10 00:18:50|5.78|4.58|5.77|4.57|5.8|4.6|5.77|4.57|0
1646871540000|2022-03-10 00:19:00|5.76|4.56|5.8|4.6|5.8|4.6|5.76|4.56|0
1646871550000|2022-03-10 00:19:10|5.81|4.61|5.82|4.62|5.82|4.62|5.81|4.61|0
1646871560000|2022-03-10 00:19:20|5.84|4.64|5.84|4.64|5.84|4.64|5.82|4.62|0
1646871570000|2022-03-10 00:19:30|5.8|4.6|5.8|4.6|5.82|4.62|5.8|4.6|0
1646871580000|2022-03-10 00:19:40|5.82|4.62|5.83|4.63|5.84|4.64|5.82|4.62|0
1646871590000|2022-03-10 00:19:50|5.82|4.62|5.82|4.62|5.82|4.62|5.82|4.62|0
1646871600000|2022-03-10 00:20:00|5.84|4.64|5.81|4.61|5.84|4.64|5.81|4.61|0
1646871610000|2022-03-10 00:20:10|5.82|4.62|5.8|4.6|5.82|4.62|5.8|4.6|0
1646871620000|2022-03-10 00:20:20|5.78|4.58|5.8|4.6|5.81|4.61|5.77|4.57|0
1646871630000|2022-03-10 00:20:30|5.78|4.58|5.81|4.61|5.81|4.61|5.78|4.58|0
1646871640000|2022-03-10 00:20:40|5.8|4.6|5.84|4.64|5.86|4.66|5.8|4.6|0
1646871650000|2022-03-10 00:20:50|5.85|4.65|5.84|4.64|5.85|4.65|5.84|4.64|0
1646871660000|2022-03-10 00:21:00|5.85|4.65|5.84|4.64|5.86|4.66|5.84|4.64|0
1646871670000|2022-03-10 00:21:10|5.86|4.66|5.87|4.67|5.87|4.67|5.86|4.66|0
1646871680000|2022-03-10 00:21:20|5.89|4.69|5.89|4.69|5.9|4.7|5.89|4.69|0
1646871690000|2022-03-10 00:21:30|5.87|4.67|5.89|4.69|5.89|4.69|5.87|4.67|0
1646871700000|2022-03-10 00:21:40|5.88|4.68|5.91|4.71|5.91|4.71|5.88|4.68|0
1646871710000|2022-03-10 00:21:50|5.93|4.73|5.91|4.71|5.93|4.73|5.91|4.71|0
1646871720000|2022-03-10 00:22:00|5.92|4.72|5.94|4.74|5.94|4.74|5.91|4.71|0
1646871730000|2022-03-10 00:22:10|5.91|4.71|5.93|4.73|5.93|4.73|5.91|4.71|0
1646871740000|2022-03-10 00:22:20|5.95|4.75|5.95|4.75|5.96|4.76|5.95|4.75|0
1646871750000|2022-03-10 00:22:30|5.99|4.79|5.97|4.77|5.99|4.79|5.95|4.75|0
1646871760000|2022-03-10 00:22:40|5.95|4.75|5.97|4.77|5.97|4.77|5.95|4.75|0
1646871770000|2022-03-10 00:22:50|5.95|4.75|5.99|4.79|5.99|4.79|5.95|4.75|0
1646871780000|2022-03-10 00:23:00|5.97|4.77|6.05|4.85|6.05|4.85|5.97|4.77|0
1646871790000|2022-03-10 00:23:10|6.04|4.84|6.07|4.87|6.07|4.87|6.04|4.84|0
1646871800000|2022-03-10 00:23:20|6.08|4.88|6.11|4.91|6.11|4.91|6.08|4.88|0
1646871810000|2022-03-10 00:23:30|6.09|4.89|6.11|4.91|6.13|4.93|6.09|4.89|0
1646871820000|2022-03-10 00:23:40|6.1|4.9|6.07|4.87|6.1|4.9|6.07|4.87|0
1646871830000|2022-03-10 00:23:50|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1646871840000|2022-03-10 00:24:00|6.11|4.91|6.11|4.91|6.13|4.93|6.09|4.89|0
1646871850000|2022-03-10 00:24:10|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646871860000|2022-03-10 00:24:20|6.15|4.95|6.12|4.92|6.17|4.97|6.12|4.92|0
1646871870000|2022-03-10 00:24:30|6.11|4.91|6.1|4.9|6.11|4.91|6.1|4.9|0
1646871880000|2022-03-10 00:24:40|6.09|4.89|6.07|4.87|6.09|4.89|6.07|4.87|0
1646871890000|2022-03-10 00:24:50|6.09|4.89|6.09|4.89|6.09|4.89|6.07|4.87|0
1646871900000|2022-03-10 00:25:00|6.11|4.91|6.14|4.94|6.14|4.94|6.11|4.91|0
1646871910000|2022-03-10 00:25:10|6.15|4.95|6.12|4.92|6.15|4.95|6.12|4.92|0
1646871920000|2022-03-10 00:25:20|6.13|4.93|6.15|4.95|6.15|4.95|6.13|4.93|0
1646871930000|2022-03-10 00:25:30|6.13|4.93|6.11|4.91|6.13|4.93|6.09|4.89|0
1646871940000|2022-03-10 00:25:40|6.12|4.92|6.09|4.89|6.12|4.92|6.08|4.88|0
1646871950000|2022-03-10 00:25:50|6.12|4.92|6.14|4.94|6.14|4.94|6.12|4.92|0
1646871960000|2022-03-10 00:26:00|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646871970000|2022-03-10 00:26:10|6.14|4.94|6.15|4.95|6.19|4.99|6.14|4.94|0
1646871980000|2022-03-10 00:26:20|6.17|4.97|6.14|4.94|6.17|4.97|6.14|4.94|0
1646871990000|2022-03-10 00:26:30|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1646872000000|2022-03-10 00:26:40|6.16|4.96|6.16|4.96|6.17|4.97|6.16|4.96|0
1646872010000|2022-03-10 00:26:50|6.17|4.97|6.13|4.93|6.17|4.97|6.13|4.93|0
1646872020000|2022-03-10 00:27:00|6.15|4.95|6.17|4.97|6.17|4.97|6.15|4.95|0
1646872030000|2022-03-10 00:27:10|6.15|4.95|6.12|4.92|6.17|4.97|6.12|4.92|0
1646872040000|2022-03-10 00:27:20|6.11|4.91|6.15|4.95|6.15|4.95|6.11|4.91|0
1646872050000|2022-03-10 00:27:30|6.14|4.94|6.17|4.97|6.17|4.97|6.14|4.94|0
1646872060000|2022-03-10 00:27:40|6.15|4.95|6.19|4.99|6.19|4.99|6.15|4.95|0
1646872070000|2022-03-10 00:27:50|6.17|4.97|6.16|4.96|6.17|4.97|6.16|4.96|0
1646872080000|2022-03-10 00:28:00|6.19|4.99|6.15|4.95|6.19|4.99|6.15|4.95|0
1646872090000|2022-03-10 00:28:10|6.16|4.96|6.12|4.92|6.16|4.96|6.12|4.92|0
1646872100000|2022-03-10 00:28:20|6.13|4.93|6.14|4.94|6.14|4.94|6.13|4.93|0
1646872110000|2022-03-10 00:28:30|6.16|4.96|6.19|4.99|6.19|4.99|6.16|4.96|0
1646872120000|2022-03-10 00:28:40|6.2|5|6.15|4.95|6.2|5|6.15|4.95|0
1646872130000|2022-03-10 00:28:50|6.16|4.96|6.17|4.97|6.18|4.98|6.16|4.96|0
1646872140000|2022-03-10 00:29:00|6.18|4.98|6.16|4.96|6.18|4.98|6.16|4.96|0
1646872150000|2022-03-10 00:29:10|6.15|4.95|6.14|4.94|6.16|4.96|6.14|4.94|0
1646872160000|2022-03-10 00:29:20|6.1|4.9|6.12|4.92|6.12|4.92|6.09|4.89|0
1646872170000|2022-03-10 00:29:30|6.14|4.94|6.16|4.96|6.16|4.96|6.14|4.94|0
1646872180000|2022-03-10 00:29:40|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1646872190000|2022-03-10 00:29:50|6.17|4.97|6.12|4.92|6.17|4.97|6.12|4.92|0
1646872200000|2022-03-10 00:30:00|6.1|4.9|6.1|4.9|6.12|4.92|6.1|4.9|0
1646872210000|2022-03-10 00:30:10|6.12|4.92|6.15|4.95|6.16|4.96|6.12|4.92|0
1646872220000|2022-03-10 00:30:20|6.14|4.94|6.16|4.96|6.16|4.96|6.14|4.94|0
1646872230000|2022-03-10 00:30:30|6.14|4.94|6.26|5.06|6.28|5.08|6.14|4.94|0
1646872240000|2022-03-10 00:30:40|6.18|4.98|6.12|4.92|6.18|4.98|6.12|4.92|0
1646872250000|2022-03-10 00:30:50|6.1|4.9|6.01|4.81|6.1|4.9|6.01|4.81|0
1646872260000|2022-03-10 00:31:00|6.02|4.82|5.98|4.78|6.02|4.82|5.96|4.76|0
1646872270000|2022-03-10 00:31:10|5.97|4.77|5.96|4.76|5.98|4.78|5.96|4.76|0
1646872280000|2022-03-10 00:31:20|5.98|4.78|6.04|4.84|6.04|4.84|5.96|4.76|0
1646872290000|2022-03-10 00:31:30|6.06|4.86|6.09|4.89|6.1|4.9|6.06|4.86|0
1646872300000|2022-03-10 00:31:40|6.12|4.92|6.17|4.97|6.17|4.97|6.12|4.92|0
1646872310000|2022-03-10 00:31:50|6.2|5|6.21|5.01|6.24|5.04|6.2|5|0
1646872320000|2022-03-10 00:32:00|6.22|5.02|6.15|4.95|6.24|5.04|6.15|4.95|0
1646872330000|2022-03-10 00:32:10|6.16|4.96|6.13|4.93|6.16|4.96|6.13|4.93|0
1646872340000|2022-03-10 00:32:20|6.1|4.9|6.16|4.96|6.16|4.96|6.1|4.9|0
1646872350000|2022-03-10 00:32:30|6.15|4.95|6.18|4.98|6.18|4.98|6.14|4.94|0
1646872360000|2022-03-10 00:32:40|6.17|4.97|6.17|4.97|6.18|4.98|6.17|4.97|0
1646872370000|2022-03-10 00:32:50|6.2|5|6.2|5|6.2|5|6.2|5|0
1646872380000|2022-03-10 00:33:00|6.21|5.01|6.23|5.03|6.25|5.05|6.2|5|0
1646872390000|2022-03-10 00:33:10|6.26|5.06|6.28|5.08|6.28|5.08|6.26|5.06|0
1646872400000|2022-03-10 00:33:20|6.26|5.06|6.26|5.06|6.26|5.06|6.25|5.05|0
1646872410000|2022-03-10 00:33:30|6.28|5.08|6.26|5.06|6.28|5.08|6.24|5.04|0
1646872420000|2022-03-10 00:33:40|6.28|5.08|6.32|5.12|6.32|5.12|6.28|5.08|0
1646872430000|2022-03-10 00:33:50|6.34|5.14|6.32|5.12|6.34|5.14|6.32|5.12|0
1646872440000|2022-03-10 00:34:00|6.31|5.11|6.32|5.12|6.34|5.14|6.3|5.1|0
1646872450000|2022-03-10 00:34:10|6.31|5.11|6.34|5.14|6.34|5.14|6.31|5.11|0
1646872460000|2022-03-10 00:34:20|6.32|5.12|6.34|5.14|6.34|5.14|6.32|5.12|0
1646872470000|2022-03-10 00:34:30|6.32|5.12|6.32|5.12|6.32|5.12|6.32|5.12|0
1646872480000|2022-03-10 00:34:40|6.3|5.1|6.24|5.04|6.3|5.1|6.24|5.04|0
1646872490000|2022-03-10 00:34:50|6.22|5.02|6.27|5.07|6.27|5.07|6.22|5.02|0
1646872500000|2022-03-10 00:35:00|6.26|5.06|6.26|5.06|6.27|5.07|6.26|5.06|0
1646872510000|2022-03-10 00:35:10|6.24|5.04|6.26|5.06|6.26|5.06|6.24|5.04|0
1646872520000|2022-03-10 00:35:20|6.25|5.05|6.21|5.01|6.25|5.05|6.21|5.01|0
1646872530000|2022-03-10 00:35:30|6.22|5.02|6.24|5.04|6.24|5.04|6.22|5.02|0
1646872540000|2022-03-10 00:35:40|6.22|5.02|6.22|5.02|6.22|5.02|6.2|5|0
1646872550000|2022-03-10 00:35:50|6.23|5.03|6.2|5|6.23|5.03|6.2|5|0
1646872560000|2022-03-10 00:36:00|6.22|5.02|6.23|5.03|6.26|5.06|6.22|5.02|0
1646872570000|2022-03-10 00:36:10|6.22|5.02|6.18|4.98|6.22|5.02|6.18|4.98|0
1646872580000|2022-03-10 00:36:20|6.19|4.99|6.2|5|6.2|5|6.19|4.99|0
1646872590000|2022-03-10 00:36:30|6.19|4.99|6.2|5|6.2|5|6.19|4.99|0
1646872600000|2022-03-10 00:36:40|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1646872610000|2022-03-10 00:36:50|6.24|5.04|6.23|5.03|6.25|5.05|6.23|5.03|0
1646872620000|2022-03-10 00:37:00|6.24|5.04|6.28|5.08|6.28|5.08|6.24|5.04|0
1646872630000|2022-03-10 00:37:10|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1646872640000|2022-03-10 00:37:20|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1646872650000|2022-03-10 00:37:30|6.25|5.05|6.24|5.04|6.26|5.06|6.24|5.04|0
1646872660000|2022-03-10 00:37:40|6.26|5.06|6.22|5.02|6.26|5.06|6.22|5.02|0
1646872670000|2022-03-10 00:37:50|6.2|5|6.23|5.03|6.23|5.03|6.2|5|0
1646872680000|2022-03-10 00:38:00|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1646872690000|2022-03-10 00:38:10|6.19|4.99|6.23|5.03|6.23|5.03|6.19|4.99|0
1646872700000|2022-03-10 00:38:20|6.24|5.04|6.24|5.04|6.25|5.05|6.24|5.04|0
1646872710000|2022-03-10 00:38:30|6.25|5.05|6.26|5.06|6.26|5.06|6.24|5.04|0
1646872720000|2022-03-10 00:38:40|6.28|5.08|6.28|5.08|6.28|5.08|6.28|5.08|0
1646872730000|2022-03-10 00:38:50|6.29|5.09|6.32|5.12|6.32|5.12|6.29|5.09|0
1646872740000|2022-03-10 00:39:00|6.31|5.11|6.36|5.16|6.36|5.16|6.31|5.11|0
1646872750000|2022-03-10 00:39:10|6.34|5.14|6.31|5.11|6.34|5.14|6.31|5.11|0
1646872760000|2022-03-10 00:39:20|6.3|5.1|6.3|5.1|6.3|5.1|6.28|5.08|0
1646872770000|2022-03-10 00:39:30|6.32|5.12|6.28|5.08|6.34|5.14|6.28|5.08|0
1646872780000|2022-03-10 00:39:40|6.3|5.1|6.31|5.11|6.31|5.11|6.3|5.1|0
1646872790000|2022-03-10 00:39:50|6.28|5.08|6.29|5.09|6.31|5.11|6.28|5.08|0
1646872800000|2022-03-10 00:40:00|6.3|5.1|6.34|5.14|6.36|5.16|6.3|5.1|0
1646872810000|2022-03-10 00:40:10|6.35|5.15|6.3|5.1|6.35|5.15|6.3|5.1|0
1646872820000|2022-03-10 00:40:20|6.32|5.12|6.33|5.13|6.33|5.13|6.32|5.12|0
1646872830000|2022-03-10 00:40:30|6.32|5.12|6.31|5.11|6.32|5.12|6.31|5.11|0
1646872840000|2022-03-10 00:40:40|6.32|5.12|6.34|5.14|6.34|5.14|6.32|5.12|0
1646872850000|2022-03-10 00:40:50|6.35|5.15|6.34|5.14|6.35|5.15|6.34|5.14|0
1646872860000|2022-03-10 00:41:00|6.33|5.13|6.28|5.08|6.33|5.13|6.28|5.08|0
1646872870000|2022-03-10 00:41:10|6.3|5.1|6.3|5.1|6.31|5.11|6.3|5.1|0
1646872880000|2022-03-10 00:41:20|6.26|5.06|6.26|5.06|6.3|5.1|6.26|5.06|0
1646872890000|2022-03-10 00:41:30|6.3|5.1|6.27|5.07|6.3|5.1|6.27|5.07|0
1646872900000|2022-03-10 00:41:40|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1646872910000|2022-03-10 00:41:50|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1646872920000|2022-03-10 00:42:00|6.3|5.1|6.3|5.1|6.33|5.13|6.29|5.09|0
1646872930000|2022-03-10 00:42:10|6.29|5.09|6.29|5.09|6.29|5.09|6.27|5.07|0
1646872940000|2022-03-10 00:42:20|6.27|5.07|6.23|5.03|6.27|5.07|6.23|5.03|0
1646872950000|2022-03-10 00:42:30|6.25|5.05|6.24|5.04|6.25|5.05|6.24|5.04|0
1646872960000|2022-03-10 00:42:40|6.25|5.05|6.22|5.02|6.25|5.05|6.22|5.02|0
1646872970000|2022-03-10 00:42:50|6.23|5.03|6.24|5.04|6.24|5.04|6.22|5.02|0
1646872980000|2022-03-10 00:43:00|6.25|5.05|6.23|5.03|6.25|5.05|6.23|5.03|0
1646872990000|2022-03-10 00:43:10|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1646873000000|2022-03-10 00:43:20|6.23|5.03|6.24|5.04|6.25|5.05|6.23|5.03|0
1646873010000|2022-03-10 00:43:30|6.25|5.05|6.24|5.04|6.25|5.05|6.24|5.04|0
1646873020000|2022-03-10 00:43:40|6.25|5.05|6.21|5.01|6.25|5.05|6.21|5.01|0
1646873030000|2022-03-10 00:43:50|6.23|5.03|6.21|5.01|6.23|5.03|6.21|5.01|0
1646873040000|2022-03-10 00:44:00|6.2|5|6.19|4.99|6.2|5|6.19|4.99|0
1646873050000|2022-03-10 00:44:10|6.2|5|6.18|4.98|6.21|5.01|6.18|4.98|0
1646873060000|2022-03-10 00:44:20|6.17|4.97|6.17|4.97|6.17|4.97|6.15|4.95|0
1646873070000|2022-03-10 00:44:30|6.15|4.95|6.13|4.93|6.15|4.95|6.13|4.93|0
1646873080000|2022-03-10 00:44:40|6.15|4.95|6.16|4.96|6.16|4.96|6.14|4.94|0
1646873090000|2022-03-10 00:44:50|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1646873100000|2022-03-10 00:45:00|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1646873110000|2022-03-10 00:45:10|6.14|4.94|6.16|4.96|6.17|4.97|6.13|4.93|0
1646873120000|2022-03-10 00:45:20|6.15|4.95|6.08|4.88|6.15|4.95|6.08|4.88|0
1646873130000|2022-03-10 00:45:30|6.09|4.89|6.09|4.89|6.11|4.91|6.08|4.88|0
1646873140000|2022-03-10 00:45:40|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1646873150000|2022-03-10 00:45:50|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1646873160000|2022-03-10 00:46:00|6.1|4.9|6.06|4.86|6.1|4.9|6.05|4.85|0
1646873170000|2022-03-10 00:46:10|6.08|4.88|6.05|4.85|6.08|4.88|6.05|4.85|0
1646873180000|2022-03-10 00:46:20|6.03|4.83|6.07|4.87|6.07|4.87|6.03|4.83|0
1646873190000|2022-03-10 00:46:30|6.08|4.88|6.07|4.87|6.08|4.88|6.07|4.87|0
1646873200000|2022-03-10 00:46:40|6.08|4.88|6.1|4.9|6.1|4.9|6.08|4.88|0
1646873210000|2022-03-10 00:46:50|6.09|4.89|6.11|4.91|6.11|4.91|6.09|4.89|0
1646873220000|2022-03-10 00:47:00|6.1|4.9|6.1|4.9|6.11|4.91|6.1|4.9|0
1646873230000|2022-03-10 00:47:10|6.11|4.91|6.09|4.89|6.13|4.93|6.09|4.89|0
1646873240000|2022-03-10 00:47:20|6.1|4.9|6.07|4.87|6.1|4.9|6.07|4.87|0
1646873250000|2022-03-10 00:47:30|6.08|4.88|6.04|4.84|6.08|4.88|6.04|4.84|0
1646873260000|2022-03-10 00:47:40|6.03|4.83|5.99|4.79|6.03|4.83|5.99|4.79|0
1646873270000|2022-03-10 00:47:50|5.97|4.77|5.99|4.79|5.99|4.79|5.97|4.77|0
1646873280000|2022-03-10 00:48:00|6.01|4.81|5.97|4.77|6.02|4.82|5.97|4.77|0
1646873290000|2022-03-10 00:48:10|5.99|4.79|6.01|4.81|6.01|4.81|5.98|4.78|0
1646873300000|2022-03-10 00:48:20|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646873310000|2022-03-10 00:48:30|6|4.8|6.03|4.83|6.03|4.83|6|4.8|0
1646873320000|2022-03-10 00:48:40|6.05|4.85|6.01|4.81|6.05|4.85|6.01|4.81|0
1646873340000|2022-03-10 00:49:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1646873350000|2022-03-10 00:49:10|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1646873360000|2022-03-10 00:49:20|5.99|4.79|5.98|4.78|6|4.8|5.98|4.78|0
1646873370000|2022-03-10 00:49:30|5.97|4.77|5.98|4.78|5.98|4.78|5.97|4.77|0
1646873380000|2022-03-10 00:49:40|5.99|4.79|5.97|4.77|5.99|4.79|5.97|4.77|0
1646873390000|2022-03-10 00:49:50|5.96|4.76|5.99|4.79|5.99|4.79|5.96|4.76|0
1646873400000|2022-03-10 00:50:00|6|4.8|5.98|4.78|6|4.8|5.98|4.78|0
1646873410000|2022-03-10 00:50:10|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1646873420000|2022-03-10 00:50:20|5.99|4.79|5.98|4.78|5.99|4.79|5.98|4.78|0
1646873430000|2022-03-10 00:50:30|5.96|4.76|6|4.8|6|4.8|5.96|4.76|0
1646873440000|2022-03-10 00:50:40|5.96|4.76|5.97|4.77|5.97|4.77|5.95|4.75|0
1646873450000|2022-03-10 00:50:50|5.96|4.76|5.96|4.76|5.98|4.78|5.96|4.76|0
1646873460000|2022-03-10 00:51:00|5.98|4.78|6.01|4.81|6.02|4.82|5.98|4.78|0
1646873470000|2022-03-10 00:51:10|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1646873480000|2022-03-10 00:51:20|6.04|4.84|6.05|4.85|6.05|4.85|6.03|4.83|0
1646873490000|2022-03-10 00:51:30|6.06|4.86|6.09|4.89|6.09|4.89|6.06|4.86|0
1646873500000|2022-03-10 00:51:40|6.08|4.88|6.07|4.87|6.08|4.88|6.06|4.86|0
1646873510000|2022-03-10 00:51:50|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1646873520000|2022-03-10 00:52:00|6.06|4.86|6.06|4.86|6.08|4.88|6.06|4.86|0
1646873530000|2022-03-10 00:52:10|6.08|4.88|6.07|4.87|6.08|4.88|6.07|4.87|0
1646873540000|2022-03-10 00:52:20|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1646873550000|2022-03-10 00:52:30|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1646873560000|2022-03-10 00:52:40|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1646873570000|2022-03-10 00:52:50|6.02|4.82|6.06|4.86|6.06|4.86|6.02|4.82|0
1646873580000|2022-03-10 00:53:00|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1646873590000|2022-03-10 00:53:10|6.05|4.85|6.08|4.88|6.08|4.88|6.05|4.85|0
1646873600000|2022-03-10 00:53:20|6.07|4.87|6.07|4.87|6.07|4.87|6.06|4.86|0
1646873610000|2022-03-10 00:53:30|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1646873620000|2022-03-10 00:53:40|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646873630000|2022-03-10 00:53:50|6.07|4.87|6.08|4.88|6.08|4.88|6.07|4.87|0
1646873640000|2022-03-10 00:54:00|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646873650000|2022-03-10 00:54:10|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1646873660000|2022-03-10 00:54:20|6.05|4.85|6.04|4.84|6.05|4.85|6.04|4.84|0
1646873670000|2022-03-10 00:54:30|6.02|4.82|6.03|4.83|6.03|4.83|6.02|4.82|0
1646873680000|2022-03-10 00:54:40|6.02|4.82|6.03|4.83|6.04|4.84|6.02|4.82|0
1646873690000|2022-03-10 00:54:50|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1646873700000|2022-03-10 00:55:00|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1646873710000|2022-03-10 00:55:10|6.02|4.82|6.02|4.82|6.02|4.82|6|4.8|0
1646873720000|2022-03-10 00:55:20|6|4.8|6.02|4.82|6.02|4.82|6|4.8|0
1646873730000|2022-03-10 00:55:30|6|4.8|5.98|4.78|6|4.8|5.98|4.78|0
1646873740000|2022-03-10 00:55:40|5.96|4.76|5.94|4.74|5.96|4.76|5.93|4.73|0
1646873750000|2022-03-10 00:55:50|5.92|4.72|5.9|4.7|5.92|4.72|5.89|4.69|0
1646873760000|2022-03-10 00:56:00|5.91|4.71|6|4.8|6|4.8|5.91|4.71|0
1646873770000|2022-03-10 00:56:10|6.01|4.81|6.04|4.84|6.04|4.84|6.01|4.81|0
1646873780000|2022-03-10 00:56:20|6.07|4.87|6.08|4.88|6.08|4.88|6.06|4.86|0
1646873790000|2022-03-10 00:56:30|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1646873800000|2022-03-10 00:56:40|6|4.8|6.02|4.82|6.02|4.82|6|4.8|0
1646873810000|2022-03-10 00:56:50|6.03|4.83|6.02|4.82|6.03|4.83|6|4.8|0
1646873820000|2022-03-10 00:57:00|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646873830000|2022-03-10 00:57:10|6|4.8|6|4.8|6|4.8|6|4.8|0
1646873840000|2022-03-10 00:57:20|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646873850000|2022-03-10 00:57:30|5.98|4.78|6|4.8|6|4.8|5.98|4.78|0
1646873860000|2022-03-10 00:57:40|5.99|4.79|6.03|4.83|6.03|4.83|5.99|4.79|0
1646873870000|2022-03-10 00:57:50|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646873880000|2022-03-10 00:58:00|6.02|4.82|6.03|4.83|6.04|4.84|6|4.8|0
1646873890000|2022-03-10 00:58:10|6|4.8|5.98|4.78|6|4.8|5.98|4.78|0
1646873900000|2022-03-10 00:58:20|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1646873930000|2022-03-10 00:58:50|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1646873940000|2022-03-10 00:59:00|6|4.8|5.96|4.76|6|4.8|5.96|4.76|0
1646873950000|2022-03-10 00:59:10|5.95|4.75|5.96|4.76|5.96|4.76|5.95|4.75|0
1646873960000|2022-03-10 00:59:20|5.94|4.74|5.93|4.73|5.95|4.75|5.92|4.72|0
1646873970000|2022-03-10 00:59:30|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1646873980000|2022-03-10 00:59:40|5.93|4.73|5.93|4.73|5.93|4.73|5.92|4.72|0
1646873990000|2022-03-10 00:59:50|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1646874000000|2022-03-10 01:00:00|5.98|4.78|6|4.8|6|4.8|5.95|4.75|0
1646874010000|2022-03-10 01:00:10|6.04|4.84|6.03|4.83|6.05|4.85|6.03|4.83|0
1646874020000|2022-03-10 01:00:20|6.01|4.81|6.05|4.85|6.05|4.85|6.01|4.81|0
1646874030000|2022-03-10 01:00:30|6.07|4.87|6.05|4.85|6.07|4.87|6.05|4.85|0
1646874040000|2022-03-10 01:00:40|6.06|4.86|6.07|4.87|6.07|4.87|6.06|4.86|0
1646874050000|2022-03-10 01:00:50|6.06|4.86|6.08|4.88|6.08|4.88|6.06|4.86|0
1646874060000|2022-03-10 01:01:00|6.06|4.86|6.06|4.86|6.08|4.88|6.06|4.86|0
1646874070000|2022-03-10 01:01:10|6.07|4.87|6.05|4.85|6.07|4.87|6.05|4.85|0
1646874080000|2022-03-10 01:01:20|6.06|4.86|6.08|4.88|6.08|4.88|6.06|4.86|0
1646874090000|2022-03-10 01:01:30|6.09|4.89|6.06|4.86|6.09|4.89|6.06|4.86|0
1646874100000|2022-03-10 01:01:40|6.05|4.85|6.05|4.85|6.07|4.87|6.05|4.85|0
1646874110000|2022-03-10 01:01:50|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1646874120000|2022-03-10 01:02:00|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1646874130000|2022-03-10 01:02:10|6.03|4.83|5.97|4.77|6.03|4.83|5.97|4.77|0
1646874140000|2022-03-10 01:02:20|5.98|4.78|5.95|4.75|5.98|4.78|5.94|4.74|0
1646874150000|2022-03-10 01:02:30|5.93|4.73|5.96|4.76|5.96|4.76|5.93|4.73|0
1646874160000|2022-03-10 01:02:40|5.97|4.77|5.99|4.79|5.99|4.79|5.97|4.77|0
1646874180000|2022-03-10 01:03:00|5.97|4.77|5.97|4.77|5.98|4.78|5.97|4.77|0
1646874190000|2022-03-10 01:03:10|5.98|4.78|5.99|4.79|5.99|4.79|5.97|4.77|0
1646874200000|2022-03-10 01:03:20|5.97|4.77|5.95|4.75|5.97|4.77|5.94|4.74|0
1646874220000|2022-03-10 01:03:40|5.93|4.73|5.95|4.75|5.95|4.75|5.93|4.73|0
1646874230000|2022-03-10 01:03:50|5.94|4.74|5.93|4.73|5.94|4.74|5.93|4.73|0
1646874240000|2022-03-10 01:04:00|5.92|4.72|5.93|4.73|5.94|4.74|5.92|4.72|0
1646874250000|2022-03-10 01:04:10|5.94|4.74|5.92|4.72|5.94|4.74|5.92|4.72|0
1646874260000|2022-03-10 01:04:20|5.91|4.71|5.89|4.69|5.91|4.71|5.89|4.69|0
1646874270000|2022-03-10 01:04:30|5.88|4.68|5.83|4.63|5.88|4.68|5.83|4.63|0
1646874280000|2022-03-10 01:04:40|5.82|4.62|5.82|4.62|5.82|4.62|5.82|4.62|0
1646874290000|2022-03-10 01:04:50|5.81|4.61|5.82|4.62|5.82|4.62|5.81|4.61|0
1646874300000|2022-03-10 01:05:00|5.83|4.63|5.82|4.62|5.83|4.63|5.82|4.62|0
1646874310000|2022-03-10 01:05:10|5.85|4.65|5.89|4.69|5.89|4.69|5.84|4.64|0
1646874320000|2022-03-10 01:05:20|5.91|4.71|5.95|4.75|5.95|4.75|5.91|4.71|0
1646874330000|2022-03-10 01:05:30|5.96|4.76|5.95|4.75|5.96|4.76|5.95|4.75|0
1646874340000|2022-03-10 01:05:40|5.94|4.74|5.95|4.75|5.95|4.75|5.94|4.74|0
1646874350000|2022-03-10 01:05:50|5.94|4.74|5.93|4.73|5.94|4.74|5.93|4.73|0
1646874360000|2022-03-10 01:06:00|5.89|4.69|5.91|4.71|5.91|4.71|5.89|4.69|0
1646874370000|2022-03-10 01:06:10|5.92|4.72|5.95|4.75|5.95|4.75|5.91|4.71|0
1646874380000|2022-03-10 01:06:20|5.87|4.67|5.75|4.55|5.87|4.67|5.72|4.52|0
1646874390000|2022-03-10 01:06:30|5.74|4.54|5.74|4.54|5.74|4.54|5.74|4.54|0
1646874400000|2022-03-10 01:06:40|5.75|4.55|5.78|4.58|5.78|4.58|5.75|4.55|0
1646874410000|2022-03-10 01:06:50|5.79|4.59|5.82|4.62|5.82|4.62|5.78|4.58|0
1646874420000|2022-03-10 01:07:00|5.83|4.63|5.85|4.65|5.85|4.65|5.83|4.63|0
1646874430000|2022-03-10 01:07:10|5.91|4.71|5.92|4.72|5.93|4.73|5.91|4.71|0
1646874440000|2022-03-10 01:07:20|5.91|4.71|6.03|4.83|6.03|4.83|5.91|4.71|0
1646874450000|2022-03-10 01:07:30|6.06|4.86|6.01|4.81|6.06|4.86|5.99|4.79|0
1646874460000|2022-03-10 01:07:40|6.02|4.82|5.98|4.78|6.04|4.84|5.98|4.78|0
1646874470000|2022-03-10 01:07:50|5.99|4.79|6.03|4.83|6.03|4.83|5.99|4.79|0
1646874480000|2022-03-10 01:08:00|6.02|4.82|6.05|4.85|6.05|4.85|6.02|4.82|0
1646874490000|2022-03-10 01:08:10|6.09|4.89|6.13|4.93|6.13|4.93|6.09|4.89|0
1646874500000|2022-03-10 01:08:20|6.15|4.95|6.16|4.96|6.17|4.97|6.14|4.94|0
1646874510000|2022-03-10 01:08:30|6.18|4.98|6.14|4.94|6.18|4.98|6.13|4.93|0
1646874520000|2022-03-10 01:08:40|6.16|4.96|6.16|4.96|6.17|4.97|6.16|4.96|0
1646874530000|2022-03-10 01:08:50|6.17|4.97|6.17|4.97|6.18|4.98|6.15|4.95|0
1646874540000|2022-03-10 01:09:00|6.15|4.95|6.19|4.99|6.19|4.99|6.15|4.95|0
1646874550000|2022-03-10 01:09:10|6.21|5.01|6.19|4.99|6.21|5.01|6.19|4.99|0
1646874560000|2022-03-10 01:09:20|6.2|5|6.13|4.93|6.2|5|6.13|4.93|0
1646874570000|2022-03-10 01:09:30|6.15|4.95|6.15|4.95|6.15|4.95|6.13|4.93|0
1646874580000|2022-03-10 01:09:40|6.12|4.92|6.09|4.89|6.12|4.92|6.08|4.88|0
1646874590000|2022-03-10 01:09:50|6.11|4.91|6.15|4.95|6.15|4.95|6.11|4.91|0
1646874600000|2022-03-10 01:10:00|6.13|4.93|6.15|4.95|6.17|4.97|6.13|4.93|0
1646874610000|2022-03-10 01:10:10|6.14|4.94|6.15|4.95|6.15|4.95|6.13|4.93|0
1646874620000|2022-03-10 01:10:20|6.14|4.94|6.18|4.98|6.18|4.98|6.14|4.94|0
1646874630000|2022-03-10 01:10:30|6.19|4.99|6.15|4.95|6.19|4.99|6.15|4.95|0
1646874640000|2022-03-10 01:10:40|6.17|4.97|6.18|4.98|6.18|4.98|6.15|4.95|0
1646874650000|2022-03-10 01:10:50|6.17|4.97|6.14|4.94|6.18|4.98|6.14|4.94|0
1646874660000|2022-03-10 01:11:00|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646874670000|2022-03-10 01:11:10|6.12|4.92|6.11|4.91|6.12|4.92|6.11|4.91|0
1646874680000|2022-03-10 01:11:20|6.12|4.92|6.1|4.9|6.12|4.92|6.1|4.9|0
1646874690000|2022-03-10 01:11:30|6.11|4.91|6.1|4.9|6.14|4.94|6.1|4.9|0
1646874700000|2022-03-10 01:11:40|6.14|4.94|6.12|4.92|6.14|4.94|6.12|4.92|0
1646874710000|2022-03-10 01:11:50|6.13|4.93|6.12|4.92|6.13|4.93|6.12|4.92|0
1646874730000|2022-03-10 01:12:10|6.14|4.94|6.16|4.96|6.16|4.96|6.14|4.94|0
1646874740000|2022-03-10 01:12:20|6.14|4.94|6.14|4.94|6.16|4.96|6.14|4.94|0
1646874750000|2022-03-10 01:12:30|6.12|4.92|6.14|4.94|6.16|4.96|6.12|4.92|0
1646874760000|2022-03-10 01:12:40|6.15|4.95|6.19|4.99|6.19|4.99|6.15|4.95|0
1646874770000|2022-03-10 01:12:50|6.16|4.96|6.1|4.9|6.17|4.97|6.1|4.9|0
1646874780000|2022-03-10 01:13:00|6.08|4.88|6.12|4.92|6.12|4.92|6.08|4.88|0
1646874790000|2022-03-10 01:13:10|6.14|4.94|6.23|5.03|6.23|5.03|6.14|4.94|0
1646874800000|2022-03-10 01:13:20|6.22|5.02|6.22|5.02|6.22|5.02|6.21|5.01|0
1646874810000|2022-03-10 01:13:30|6.23|5.03|6.22|5.02|6.23|5.03|6.21|5.01|0
1646874820000|2022-03-10 01:13:40|6.24|5.04|6.23|5.03|6.24|5.04|6.23|5.03|0
1646874830000|2022-03-10 01:13:50|6.24|5.04|6.26|5.06|6.26|5.06|6.24|5.04|0
1646874840000|2022-03-10 01:14:00|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1646874850000|2022-03-10 01:14:10|6.23|5.03|6.18|4.98|6.23|5.03|6.17|4.97|0
1646874860000|2022-03-10 01:14:20|6.19|4.99|6.18|4.98|6.19|4.99|6.18|4.98|0
1646874870000|2022-03-10 01:14:30|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1646874880000|2022-03-10 01:14:40|6.18|4.98|6.16|4.96|6.18|4.98|6.16|4.96|0
1646874890000|2022-03-10 01:14:50|6.17|4.97|6.16|4.96|6.17|4.97|6.16|4.96|0
1646874900000|2022-03-10 01:15:00|6.17|4.97|6.16|4.96|6.18|4.98|6.13|4.93|0
1646874910000|2022-03-10 01:15:10|6.19|4.99|6.17|4.97|6.2|5|6.17|4.97|0
1646874920000|2022-03-10 01:15:20|6.16|4.96|6.15|4.95|6.16|4.96|6.14|4.94|0
1646874930000|2022-03-10 01:15:30|6.16|4.96|6.13|4.93|6.16|4.96|6.13|4.93|0
1646874940000|2022-03-10 01:15:40|6.1|4.9|6.1|4.9|6.11|4.91|6.08|4.88|0
1646874950000|2022-03-10 01:15:50|6.11|4.91|6.1|4.9|6.11|4.91|6.09|4.89|0
1646874960000|2022-03-10 01:16:00|6.06|4.86|6.06|4.86|6.09|4.89|6.06|4.86|0
1646874970000|2022-03-10 01:16:10|6.08|4.88|6.14|4.94|6.14|4.94|6.08|4.88|0
1646874980000|2022-03-10 01:16:20|6.1|4.9|6.12|4.92|6.13|4.93|6.1|4.9|0
1646874990000|2022-03-10 01:16:30|6.11|4.91|6.11|4.91|6.12|4.92|6.11|4.91|0
1646875000000|2022-03-10 01:16:40|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1646875010000|2022-03-10 01:16:50|6.06|4.86|6.08|4.88|6.08|4.88|6.06|4.86|0
1646875020000|2022-03-10 01:17:00|6.06|4.86|6.06|4.86|6.08|4.88|6.06|4.86|0
1646875030000|2022-03-10 01:17:10|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1646875040000|2022-03-10 01:17:20|6.12|4.92|6.09|4.89|6.12|4.92|6.09|4.89|0
1646875050000|2022-03-10 01:17:30|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646875060000|2022-03-10 01:17:40|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646875070000|2022-03-10 01:17:50|6.08|4.88|6.09|4.89|6.09|4.89|6.06|4.86|0
1646875080000|2022-03-10 01:18:00|6.1|4.9|6.06|4.86|6.1|4.9|6.06|4.86|0
1646875090000|2022-03-10 01:18:10|6.08|4.88|6.04|4.84|6.08|4.88|6.02|4.82|0
1646875100000|2022-03-10 01:18:20|6.06|4.86|6.1|4.9|6.1|4.9|6.06|4.86|0
1646875110000|2022-03-10 01:18:30|6.11|4.91|6.13|4.93|6.14|4.94|6.11|4.91|0
1646875120000|2022-03-10 01:18:40|6.14|4.94|6.09|4.89|6.14|4.94|6.09|4.89|0
1646875130000|2022-03-10 01:18:50|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646875140000|2022-03-10 01:19:00|6.02|4.82|6|4.8|6.03|4.83|6|4.8|0
1646875150000|2022-03-10 01:19:10|5.94|4.74|5.96|4.76|5.98|4.78|5.94|4.74|0
1646875160000|2022-03-10 01:19:20|5.95|4.75|5.94|4.74|5.95|4.75|5.94|4.74|0
1646875170000|2022-03-10 01:19:30|5.95|4.75|5.92|4.72|5.95|4.75|5.92|4.72|0
1646875180000|2022-03-10 01:19:40|5.93|4.73|5.97|4.77|5.97|4.77|5.92|4.72|0
1646875190000|2022-03-10 01:19:50|5.98|4.78|5.96|4.76|5.98|4.78|5.96|4.76|0
1646875200000|2022-03-10 01:20:00|5.98|4.78|6.02|4.82|6.02|4.82|5.98|4.78|0
1646875210000|2022-03-10 01:20:10|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1646875220000|2022-03-10 01:20:20|6.01|4.81|6.06|4.86|6.06|4.86|6|4.8|0
1646875230000|2022-03-10 01:20:30|6.04|4.84|6.02|4.82|6.04|4.84|6.01|4.81|0
1646875240000|2022-03-10 01:20:40|6|4.8|5.97|4.77|6|4.8|5.97|4.77|0
1646875250000|2022-03-10 01:20:50|5.96|4.76|5.94|4.74|5.96|4.76|5.94|4.74|0
1646875260000|2022-03-10 01:21:00|5.93|4.73|5.92|4.72|5.93|4.73|5.91|4.71|0
1646875270000|2022-03-10 01:21:10|5.94|4.74|5.88|4.68|5.94|4.74|5.87|4.67|0
1646875280000|2022-03-10 01:21:20|5.87|4.67|5.94|4.74|5.94|4.74|5.87|4.67|0
1646875290000|2022-03-10 01:21:30|5.92|4.72|5.92|4.72|5.92|4.72|5.92|4.72|0
1646875300000|2022-03-10 01:21:40|5.88|4.68|5.88|4.68|5.89|4.69|5.88|4.68|0
1646875310000|2022-03-10 01:21:50|5.89|4.69|5.88|4.68|5.89|4.69|5.88|4.68|0
1646875320000|2022-03-10 01:22:00|5.91|4.71|5.87|4.67|5.91|4.71|5.86|4.66|0
1646875330000|2022-03-10 01:22:10|5.86|4.66|5.9|4.7|5.92|4.72|5.86|4.66|0
1646875340000|2022-03-10 01:22:20|5.93|4.73|5.94|4.74|5.94|4.74|5.91|4.71|0
1646875350000|2022-03-10 01:22:30|5.92|4.72|5.92|4.72|5.94|4.74|5.92|4.72|0
1646875360000|2022-03-10 01:22:40|5.97|4.77|5.97|4.77|5.98|4.78|5.97|4.77|0
1646875370000|2022-03-10 01:22:50|5.95|4.75|5.98|4.78|5.99|4.79|5.95|4.75|0
1646875380000|2022-03-10 01:23:00|5.99|4.79|6.05|4.85|6.05|4.85|5.99|4.79|0
1646875390000|2022-03-10 01:23:10|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1646875400000|2022-03-10 01:23:20|6.01|4.81|6.01|4.81|6.03|4.83|6.01|4.81|0
1646875410000|2022-03-10 01:23:30|6.03|4.83|6.02|4.82|6.06|4.86|6.02|4.82|0
1646875420000|2022-03-10 01:23:40|6.03|4.83|6.03|4.83|6.03|4.83|6.02|4.82|0
1646875430000|2022-03-10 01:23:50|6.01|4.81|6.03|4.83|6.03|4.83|6.01|4.81|0
1646875440000|2022-03-10 01:24:00|6.02|4.82|6.07|4.87|6.07|4.87|6.02|4.82|0
1646875450000|2022-03-10 01:24:10|6.1|4.9|6.08|4.88|6.1|4.9|6.08|4.88|0
1646875460000|2022-03-10 01:24:20|6.07|4.87|6.11|4.91|6.11|4.91|6.07|4.87|0
1646875470000|2022-03-10 01:24:30|6.09|4.89|6.1|4.9|6.11|4.91|6.09|4.89|0
1646875480000|2022-03-10 01:24:40|6.08|4.88|6.03|4.83|6.08|4.88|6.03|4.83|0
1646875490000|2022-03-10 01:24:50|6.04|4.84|6.03|4.83|6.04|4.84|6.03|4.83|0
1646875500000|2022-03-10 01:25:00|6.01|4.81|6.11|4.91|6.11|4.91|6.01|4.81|0
1646875510000|2022-03-10 01:25:10|6.1|4.9|6.04|4.84|6.1|4.9|6.04|4.84|0
1646875520000|2022-03-10 01:25:20|6.05|4.85|6.06|4.86|6.08|4.88|6.05|4.85|0
1646875530000|2022-03-10 01:25:30|6.05|4.85|6.07|4.87|6.07|4.87|6.05|4.85|0
1646875540000|2022-03-10 01:25:40|6.1|4.9|6.12|4.92|6.12|4.92|6.1|4.9|0
1646875550000|2022-03-10 01:25:50|6.11|4.91|6.15|4.95|6.15|4.95|6.11|4.91|0
1646875560000|2022-03-10 01:26:00|6.12|4.92|6.12|4.92|6.12|4.92|6.11|4.91|0
1646875570000|2022-03-10 01:26:10|6.13|4.93|6.14|4.94|6.14|4.94|6.11|4.91|0
1646875580000|2022-03-10 01:26:20|6.13|4.93|6.13|4.93|6.14|4.94|6.13|4.93|0
1646875590000|2022-03-10 01:26:30|6.12|4.92|6.11|4.91|6.12|4.92|6.11|4.91|0
1646875600000|2022-03-10 01:26:40|6.13|4.93|6.12|4.92|6.13|4.93|6.11|4.91|0
1646875610000|2022-03-10 01:26:50|6.15|4.95|6.15|4.95|6.15|4.95|6.11|4.91|0
1646875620000|2022-03-10 01:27:00|6.14|4.94|6.15|4.95|6.16|4.96|6.14|4.94|0
1646875630000|2022-03-10 01:27:10|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1646875640000|2022-03-10 01:27:20|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1646875650000|2022-03-10 01:27:30|6.13|4.93|6.13|4.93|6.14|4.94|6.13|4.93|0
1646875660000|2022-03-10 01:27:40|6.12|4.92|6.14|4.94|6.14|4.94|6.12|4.92|0
1646875670000|2022-03-10 01:27:50|6.15|4.95|6.15|4.95|6.15|4.95|6.14|4.94|0
1646875680000|2022-03-10 01:28:00|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1646875690000|2022-03-10 01:28:10|6.14|4.94|6.15|4.95|6.15|4.95|6.13|4.93|0
1646875700000|2022-03-10 01:28:20|6.16|4.96|6.17|4.97|6.17|4.97|6.16|4.96|0
1646875710000|2022-03-10 01:28:30|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1646875720000|2022-03-10 01:28:40|6.2|5|6.19|4.99|6.21|5.01|6.19|4.99|0
1646875730000|2022-03-10 01:28:50|6.18|4.98|6.21|5.01|6.21|5.01|6.18|4.98|0
1646875740000|2022-03-10 01:29:00|6.22|5.02|6.19|4.99|6.22|5.02|6.19|4.99|0
1646875750000|2022-03-10 01:29:10|6.18|4.98|6.19|4.99|6.19|4.99|6.18|4.98|0
1646875760000|2022-03-10 01:29:20|6.18|4.98|6.09|4.89|6.18|4.98|6.09|4.89|0
1646875770000|2022-03-10 01:29:30|6.07|4.87|6.07|4.87|6.07|4.87|6.03|4.83|0
1646875780000|2022-03-10 01:29:40|6.09|4.89|6.1|4.9|6.11|4.91|6.09|4.89|0
1646875790000|2022-03-10 01:29:50|6.11|4.91|6.06|4.86|6.12|4.92|6.06|4.86|0
1646875800000|2022-03-10 01:30:00|6.05|4.85|6.04|4.84|6.08|4.88|6.04|4.84|0
1646875810000|2022-03-10 01:30:10|6.05|4.85|6.06|4.86|6.07|4.87|6.05|4.85|0
1646875820000|2022-03-10 01:30:20|6.04|4.84|6.01|4.81|6.06|4.86|6.01|4.81|0
1646875830000|2022-03-10 01:30:30|5.95|4.75|5.97|4.77|6|4.8|5.95|4.75|0
1646875840000|2022-03-10 01:30:40|5.96|4.76|5.98|4.78|5.98|4.78|5.96|4.76|0
1646875850000|2022-03-10 01:30:50|5.95|4.75|5.91|4.71|5.95|4.75|5.91|4.71|0
1646875860000|2022-03-10 01:31:00|5.92|4.72|5.78|4.58|5.92|4.72|5.78|4.58|0
1646875870000|2022-03-10 01:31:10|5.79|4.59|5.77|4.57|5.79|4.59|5.75|4.55|0
1646875880000|2022-03-10 01:31:20|5.8|4.6|5.81|4.61|5.81|4.61|5.77|4.57|0
1646875890000|2022-03-10 01:31:30|5.89|4.69|5.93|4.73|5.94|4.74|5.89|4.69|0
1646875900000|2022-03-10 01:31:40|5.91|4.71|5.91|4.71|5.91|4.71|5.89|4.69|0
1646875910000|2022-03-10 01:31:50|5.9|4.7|5.79|4.59|5.9|4.7|5.79|4.59|0
1646875920000|2022-03-10 01:32:00|5.77|4.57|5.81|4.61|5.81|4.61|5.71|4.51|0
1646875930000|2022-03-10 01:32:10|5.76|4.56|5.73|4.53|5.76|4.56|5.73|4.53|0
1646875940000|2022-03-10 01:32:20|5.72|4.52|5.77|4.57|5.77|4.57|5.71|4.51|0
1646875950000|2022-03-10 01:32:30|5.81|4.61|5.78|4.58|5.81|4.61|5.78|4.58|0
1646875960000|2022-03-10 01:32:40|5.84|4.64|5.77|4.57|5.84|4.64|5.77|4.57|0
1646875970000|2022-03-10 01:32:50|5.81|4.61|5.82|4.62|5.82|4.62|5.79|4.59|0
1646875980000|2022-03-10 01:33:00|5.8|4.6|5.77|4.57|5.81|4.61|5.77|4.57|0
1646875990000|2022-03-10 01:33:10|5.73|4.53|5.75|4.55|5.75|4.55|5.73|4.53|0
1646876000000|2022-03-10 01:33:20|5.79|4.59|5.82|4.62|5.83|4.63|5.79|4.59|0
1646876010000|2022-03-10 01:33:30|5.87|4.67|5.83|4.63|5.87|4.67|5.83|4.63|0
1646876020000|2022-03-10 01:33:40|5.81|4.61|5.77|4.57|5.81|4.61|5.71|4.51|0
1646876030000|2022-03-10 01:33:50|5.71|4.51|5.75|4.55|5.77|4.57|5.71|4.51|0
1646876040000|2022-03-10 01:34:00|5.76|4.56|5.78|4.58|5.78|4.58|5.74|4.54|0
1646876050000|2022-03-10 01:34:10|5.83|4.63|5.8|4.6|5.87|4.67|5.79|4.59|0
1646876060000|2022-03-10 01:34:20|5.79|4.59|5.75|4.55|5.83|4.63|5.75|4.55|0
1646876070000|2022-03-10 01:34:30|5.73|4.53|5.76|4.56|5.76|4.56|5.72|4.52|0
1646876080000|2022-03-10 01:34:40|5.75|4.55|5.78|4.58|5.78|4.58|5.75|4.55|0
1646876090000|2022-03-10 01:34:50|5.77|4.57|5.71|4.51|5.77|4.57|5.71|4.51|0
1646876100000|2022-03-10 01:35:00|5.75|4.55|5.8|4.6|5.81|4.61|5.75|4.55|0
1646876110000|2022-03-10 01:35:10|5.75|4.55|5.7|4.5|5.76|4.56|5.7|4.5|0
1646876120000|2022-03-10 01:35:20|5.67|4.47|5.69|4.49|5.69|4.49|5.66|4.46|0
1646876130000|2022-03-10 01:35:30|5.71|4.51|5.67|4.47|5.73|4.53|5.67|4.47|0
1646876140000|2022-03-10 01:35:40|5.54|4.34|5.48|4.28|5.54|4.34|5.48|4.28|0
1646876150000|2022-03-10 01:35:50|5.4|4.2|5.31|4.11|5.42|4.22|5.31|4.11|0
1646876160000|2022-03-10 01:36:00|5.27|4.07|5.24|4.04|5.28|4.08|5.22|4.02|0
1646876170000|2022-03-10 01:36:10|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1646876180000|2022-03-10 01:36:20|5.22|4.02|5.29|4.09|5.29|4.09|5.2|4|0
1646876190000|2022-03-10 01:36:30|5.25|4.05|5.32|4.12|5.32|4.12|5.25|4.05|0
1646876200000|2022-03-10 01:36:40|5.31|4.11|5.27|4.07|5.34|4.14|5.27|4.07|0
1646876210000|2022-03-10 01:36:50|5.32|4.12|5.32|4.12|5.32|4.12|5.31|4.11|0
1646876220000|2022-03-10 01:37:00|5.31|4.11|5.36|4.16|5.37|4.17|5.31|4.11|0
1646876230000|2022-03-10 01:37:10|5.35|4.15|5.38|4.18|5.38|4.18|5.35|4.15|0
1646876240000|2022-03-10 01:37:20|5.36|4.16|5.41|4.21|5.41|4.21|5.36|4.16|0
1646876250000|2022-03-10 01:37:30|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1646876260000|2022-03-10 01:37:40|5.4|4.2|5.39|4.19|5.41|4.21|5.39|4.19|0
1646876270000|2022-03-10 01:37:50|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1646876280000|2022-03-10 01:38:00|5.38|4.18|5.41|4.21|5.41|4.21|5.38|4.18|0
1646876290000|2022-03-10 01:38:10|5.45|4.25|5.41|4.21|5.45|4.25|5.41|4.21|0
1646876300000|2022-03-10 01:38:20|5.43|4.23|5.43|4.23|5.43|4.23|5.41|4.21|0
1646876310000|2022-03-10 01:38:30|5.41|4.21|5.37|4.17|5.41|4.21|5.35|4.15|0
1646876320000|2022-03-10 01:38:40|5.35|4.15|5.36|4.16|5.36|4.16|5.33|4.13|0
1646876330000|2022-03-10 01:38:50|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1646876340000|2022-03-10 01:39:00|5.27|4.07|5.24|4.04|5.29|4.09|5.24|4.04|0
1646876350000|2022-03-10 01:39:10|5.23|4.03|5.23|4.03|5.23|4.03|5.23|4.03|0
1646876360000|2022-03-10 01:39:20|5.24|4.04|5.23|4.03|5.24|4.04|5.23|4.03|0
1646876370000|2022-03-10 01:39:30|5.24|4.04|5.25|4.05|5.31|4.11|5.24|4.04|0
1646876380000|2022-03-10 01:39:40|5.33|4.13|5.29|4.09|5.33|4.13|5.29|4.09|0
1646876390000|2022-03-10 01:39:50|5.31|4.11|5.29|4.09|5.31|4.11|5.29|4.09|0
1646876400000|2022-03-10 01:40:00|5.3|4.1|5.33|4.13|5.33|4.13|5.3|4.1|0
1646876410000|2022-03-10 01:40:10|5.34|4.14|5.31|4.11|5.36|4.16|5.31|4.11|0
1646876420000|2022-03-10 01:40:20|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1646876430000|2022-03-10 01:40:30|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1646876440000|2022-03-10 01:40:40|5.31|4.11|5.32|4.12|5.32|4.12|5.3|4.1|0
1646876450000|2022-03-10 01:40:50|5.34|4.14|5.35|4.15|5.36|4.16|5.34|4.14|0
1646876460000|2022-03-10 01:41:00|5.36|4.16|5.34|4.14|5.36|4.16|5.31|4.11|0
1646876470000|2022-03-10 01:41:10|5.36|4.16|5.35|4.15|5.36|4.16|5.35|4.15|0
1646876480000|2022-03-10 01:41:20|5.32|4.12|5.3|4.1|5.32|4.12|5.3|4.1|0
1646876490000|2022-03-10 01:41:30|5.29|4.09|5.32|4.12|5.32|4.12|5.29|4.09|0
1646876500000|2022-03-10 01:41:40|5.34|4.14|5.34|4.14|5.34|4.14|5.32|4.12|0
1646876510000|2022-03-10 01:41:50|5.32|4.12|5.34|4.14|5.34|4.14|5.32|4.12|0
1646876520000|2022-03-10 01:42:00|5.32|4.12|5.36|4.16|5.36|4.16|5.32|4.12|0
1646876530000|2022-03-10 01:42:10|5.39|4.19|5.37|4.17|5.41|4.21|5.37|4.17|0
1646876550000|2022-03-10 01:42:30|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1646876560000|2022-03-10 01:42:40|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646876570000|2022-03-10 01:42:50|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1646876580000|2022-03-10 01:43:00|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646876600000|2022-03-10 01:43:20|5.37|4.17|5.34|4.14|5.37|4.17|5.33|4.13|0
1646876610000|2022-03-10 01:43:30|5.35|4.15|5.36|4.16|5.36|4.16|5.34|4.14|0
1646876620000|2022-03-10 01:43:40|5.35|4.15|5.36|4.16|5.36|4.16|5.35|4.15|0
1646876630000|2022-03-10 01:43:50|5.35|4.15|5.32|4.12|5.35|4.15|5.32|4.12|0
1646876640000|2022-03-10 01:44:00|5.33|4.13|5.3|4.1|5.34|4.14|5.28|4.08|0
1646876650000|2022-03-10 01:44:10|5.32|4.12|5.32|4.12|5.33|4.13|5.31|4.11|0
1646876660000|2022-03-10 01:44:20|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1646876670000|2022-03-10 01:44:30|5.34|4.14|5.31|4.11|5.34|4.14|5.3|4.1|0
1646876680000|2022-03-10 01:44:40|5.3|4.1|5.34|4.14|5.34|4.14|5.3|4.1|0
1646876690000|2022-03-10 01:44:50|5.35|4.15|5.37|4.17|5.37|4.17|5.35|4.15|0
1646876700000|2022-03-10 01:45:00|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1646876710000|2022-03-10 01:45:10|5.38|4.18|5.43|4.23|5.44|4.24|5.38|4.18|0
1646876720000|2022-03-10 01:45:20|5.44|4.24|5.5|4.3|5.52|4.32|5.44|4.24|0
1646876730000|2022-03-10 01:45:30|5.48|4.28|5.5|4.3|5.5|4.3|5.46|4.26|0
1646876740000|2022-03-10 01:45:40|5.48|4.28|5.48|4.28|5.49|4.29|5.48|4.28|0
1646876750000|2022-03-10 01:45:50|5.5|4.3|5.47|4.27|5.5|4.3|5.47|4.27|0
1646876760000|2022-03-10 01:46:00|5.46|4.26|5.46|4.26|5.46|4.26|5.45|4.25|0
1646876770000|2022-03-10 01:46:10|5.48|4.28|5.49|4.29|5.5|4.3|5.48|4.28|0
1646876780000|2022-03-10 01:46:20|5.51|4.31|5.48|4.28|5.51|4.31|5.48|4.28|0
1646876790000|2022-03-10 01:46:30|5.49|4.29|5.48|4.28|5.49|4.29|5.48|4.28|0
1646876800000|2022-03-10 01:46:40|5.5|4.3|5.5|4.3|5.5|4.3|5.5|4.3|0
1646876810000|2022-03-10 01:46:50|5.48|4.28|5.53|4.33|5.53|4.33|5.46|4.26|0
1646876820000|2022-03-10 01:47:00|5.54|4.34|5.53|4.33|5.54|4.34|5.52|4.32|0
1646876830000|2022-03-10 01:47:10|5.52|4.32|5.52|4.32|5.52|4.32|5.52|4.32|0
1646876840000|2022-03-10 01:47:20|5.5|4.3|5.53|4.33|5.53|4.33|5.5|4.3|0
1646876850000|2022-03-10 01:47:30|5.51|4.31|5.47|4.27|5.51|4.31|5.46|4.26|0
1646876860000|2022-03-10 01:47:40|5.5|4.3|5.5|4.3|5.51|4.31|5.5|4.3|0
1646876870000|2022-03-10 01:47:50|5.51|4.31|5.5|4.3|5.51|4.31|5.5|4.3|0
1646876880000|2022-03-10 01:48:00|5.51|4.31|5.5|4.3|5.51|4.31|5.5|4.3|0
1646876890000|2022-03-10 01:48:10|5.48|4.28|5.5|4.3|5.5|4.3|5.48|4.28|0
1646876910000|2022-03-10 01:48:30|5.51|4.31|5.5|4.3|5.51|4.31|5.5|4.3|0
1646876920000|2022-03-10 01:48:40|5.51|4.31|5.59|4.39|5.59|4.39|5.5|4.3|0
1646876940000|2022-03-10 01:49:00|5.6|4.4|5.59|4.39|5.6|4.4|5.59|4.39|0
1646876950000|2022-03-10 01:49:10|5.6|4.4|5.61|4.41|5.61|4.41|5.58|4.38|0
1646876960000|2022-03-10 01:49:20|5.6|4.4|5.6|4.4|5.61|4.41|5.6|4.4|0
1646876980000|2022-03-10 01:49:40|5.59|4.39|5.61|4.41|5.61|4.41|5.59|4.39|0
1646876990000|2022-03-10 01:49:50|5.62|4.42|5.63|4.43|5.63|4.43|5.62|4.42|0
1646877000000|2022-03-10 01:50:00|5.64|4.44|5.6|4.4|5.64|4.44|5.58|4.38|0
1646877010000|2022-03-10 01:50:10|5.59|4.39|5.58|4.38|5.6|4.4|5.58|4.38|0
1646877020000|2022-03-10 01:50:20|5.57|4.37|5.57|4.37|5.57|4.37|5.57|4.37|0
1646877030000|2022-03-10 01:50:30|5.55|4.35|5.55|4.35|5.55|4.35|5.55|4.35|0
1646877040000|2022-03-10 01:50:40|5.57|4.37|5.56|4.36|5.57|4.37|5.56|4.36|0
1646877050000|2022-03-10 01:50:50|5.57|4.37|5.56|4.36|5.57|4.37|5.56|4.36|0
1646877060000|2022-03-10 01:51:00|5.55|4.35|5.55|4.35|5.55|4.35|5.55|4.35|0
1646877070000|2022-03-10 01:51:10|5.57|4.37|5.55|4.35|5.57|4.37|5.55|4.35|0
1646877080000|2022-03-10 01:51:20|5.57|4.37|5.57|4.37|5.57|4.37|5.57|4.37|0
1646877090000|2022-03-10 01:51:30|5.56|4.36|5.56|4.36|5.57|4.37|5.56|4.36|0
1646877100000|2022-03-10 01:51:40|5.55|4.35|5.54|4.34|5.55|4.35|5.54|4.34|0
1646877110000|2022-03-10 01:51:50|5.55|4.35|5.55|4.35|5.55|4.35|5.53|4.33|0
1646877120000|2022-03-10 01:52:00|5.54|4.34|5.56|4.36|5.56|4.36|5.54|4.34|0
1646877130000|2022-03-10 01:52:10|5.55|4.35|5.57|4.37|5.57|4.37|5.55|4.35|0
1646877140000|2022-03-10 01:52:20|5.55|4.35|5.55|4.35|5.55|4.35|5.55|4.35|0
1646877150000|2022-03-10 01:52:30|5.56|4.36|5.6|4.4|5.6|4.4|5.56|4.36|0
1646877160000|2022-03-10 01:52:40|5.62|4.42|5.62|4.42|5.63|4.43|5.59|4.39|0
1646877170000|2022-03-10 01:52:50|5.61|4.41|5.61|4.41|5.62|4.42|5.61|4.41|0
1646877180000|2022-03-10 01:53:00|5.59|4.39|5.57|4.37|5.6|4.4|5.57|4.37|0
1646877190000|2022-03-10 01:53:10|5.55|4.35|5.57|4.37|5.57|4.37|5.54|4.34|0
1646877200000|2022-03-10 01:53:20|5.56|4.36|5.58|4.38|5.6|4.4|5.56|4.36|0
1646877210000|2022-03-10 01:53:30|5.59|4.39|5.59|4.39|5.6|4.4|5.59|4.39|0
1646877220000|2022-03-10 01:53:40|5.6|4.4|5.56|4.36|5.6|4.4|5.56|4.36|0
1646877230000|2022-03-10 01:53:50|5.58|4.38|5.58|4.38|5.58|4.38|5.56|4.36|0
1646877240000|2022-03-10 01:54:00|5.57|4.37|5.56|4.36|5.57|4.37|5.56|4.36|0
1646877250000|2022-03-10 01:54:10|5.58|4.38|5.58|4.38|5.58|4.38|5.58|4.38|0
1646877260000|2022-03-10 01:54:20|5.56|4.36|5.56|4.36|5.56|4.36|5.56|4.36|0
1646877270000|2022-03-10 01:54:30|5.57|4.37|5.58|4.38|5.58|4.38|5.55|4.35|0
1646877280000|2022-03-10 01:54:40|5.6|4.4|5.6|4.4|5.6|4.4|5.6|4.4|0
1646877290000|2022-03-10 01:54:50|5.62|4.42|5.62|4.42|5.62|4.42|5.61|4.41|0
1646877300000|2022-03-10 01:55:00|5.61|4.41|5.59|4.39|5.61|4.41|5.58|4.38|0
1646877310000|2022-03-10 01:55:10|5.58|4.38|5.58|4.38|5.58|4.38|5.56|4.36|0
1646877320000|2022-03-10 01:55:20|5.56|4.36|5.59|4.39|5.59|4.39|5.56|4.36|0
1646877330000|2022-03-10 01:55:30|5.58|4.38|5.6|4.4|5.6|4.4|5.58|4.38|0
1646877340000|2022-03-10 01:55:40|5.58|4.38|5.58|4.38|5.58|4.38|5.58|4.38|0
1646877350000|2022-03-10 01:55:50|5.56|4.36|5.56|4.36|5.56|4.36|5.56|4.36|0
1646877360000|2022-03-10 01:56:00|5.53|4.33|5.53|4.33|5.54|4.34|5.53|4.33|0
1646877370000|2022-03-10 01:56:10|5.54|4.34|5.55|4.35|5.56|4.36|5.54|4.34|0
1646877380000|2022-03-10 01:56:20|5.56|4.36|5.53|4.33|5.56|4.36|5.53|4.33|0
1646877390000|2022-03-10 01:56:30|5.46|4.26|5.43|4.23|5.46|4.26|5.43|4.23|0
1646877400000|2022-03-10 01:56:40|5.42|4.22|5.51|4.31|5.51|4.31|5.42|4.22|0
1646877410000|2022-03-10 01:56:50|5.49|4.29|5.51|4.31|5.51|4.31|5.49|4.29|0
1646877420000|2022-03-10 01:57:00|5.52|4.32|5.52|4.32|5.52|4.32|5.52|4.32|0
1646877430000|2022-03-10 01:57:10|5.56|4.36|5.56|4.36|5.57|4.37|5.56|4.36|0
1646877440000|2022-03-10 01:57:20|5.57|4.37|5.56|4.36|5.57|4.37|5.56|4.36|0
1646877450000|2022-03-10 01:57:30|5.57|4.37|5.58|4.38|5.58|4.38|5.57|4.37|0
1646877460000|2022-03-10 01:57:40|5.55|4.35|5.54|4.34|5.55|4.35|5.54|4.34|0
1646877470000|2022-03-10 01:57:50|5.55|4.35|5.56|4.36|5.56|4.36|5.55|4.35|0
1646877480000|2022-03-10 01:58:00|5.58|4.38|5.59|4.39|5.59|4.39|5.58|4.38|0
1646877490000|2022-03-10 01:58:10|5.6|4.4|5.6|4.4|5.61|4.41|5.6|4.4|0
1646877500000|2022-03-10 01:58:20|5.62|4.42|5.63|4.43|5.64|4.44|5.62|4.42|0
1646877510000|2022-03-10 01:58:30|5.62|4.42|5.62|4.42|5.62|4.42|5.6|4.4|0
1646877520000|2022-03-10 01:58:40|5.71|4.51|5.7|4.5|5.71|4.51|5.68|4.48|0
1646877530000|2022-03-10 01:58:50|5.66|4.46|5.67|4.47|5.68|4.48|5.66|4.46|0
1646877540000|2022-03-10 01:59:00|5.66|4.46|5.65|4.45|5.66|4.46|5.65|4.45|0
1646877550000|2022-03-10 01:59:10|5.67|4.47|5.67|4.47|5.67|4.47|5.67|4.47|0
1646877560000|2022-03-10 01:59:20|5.66|4.46|5.64|4.44|5.66|4.46|5.63|4.43|0
1646877570000|2022-03-10 01:59:30|5.63|4.43|5.62|4.42|5.63|4.43|5.62|4.42|0
1646877580000|2022-03-10 01:59:40|5.61|4.41|5.63|4.43|5.63|4.43|5.61|4.41|0
1646877590000|2022-03-10 01:59:50|5.62|4.42|5.65|4.45|5.65|4.45|5.62|4.42|0
1646877600000|2022-03-10 02:00:00|5.63|4.43|5.61|4.41|5.63|4.43|5.61|4.41|0
1646877610000|2022-03-10 02:00:10|5.62|4.42|5.61|4.41|5.63|4.43|5.61|4.41|0
1646877620000|2022-03-10 02:00:20|5.62|4.42|5.65|4.45|5.65|4.45|5.62|4.42|0
1646877630000|2022-03-10 02:00:30|5.66|4.46|5.65|4.45|5.67|4.47|5.65|4.45|0
1646877640000|2022-03-10 02:00:40|5.67|4.47|5.69|4.49|5.69|4.49|5.66|4.46|0
1646877650000|2022-03-10 02:00:50|5.71|4.51|5.73|4.53|5.73|4.53|5.71|4.51|0
1646877660000|2022-03-10 02:01:00|5.77|4.57|5.79|4.59|5.79|4.59|5.75|4.55|0
1646877670000|2022-03-10 02:01:10|5.8|4.6|5.9|4.7|5.9|4.7|5.78|4.58|0
1646877680000|2022-03-10 02:01:20|5.94|4.74|5.9|4.7|5.94|4.74|5.9|4.7|0
1646877690000|2022-03-10 02:01:30|5.91|4.71|6.02|4.82|6.02|4.82|5.91|4.71|0
1646877700000|2022-03-10 02:01:40|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1646877710000|2022-03-10 02:01:50|6.03|4.83|6.04|4.84|6.05|4.85|6.03|4.83|0
1646877720000|2022-03-10 02:02:00|6.01|4.81|6.03|4.83|6.04|4.84|6.01|4.81|0
1646877730000|2022-03-10 02:02:10|6.06|4.86|6.09|4.89|6.1|4.9|6.06|4.86|0
1646877740000|2022-03-10 02:02:20|6.04|4.84|6.04|4.84|6.04|4.84|6.02|4.82|0
1646877750000|2022-03-10 02:02:30|6.08|4.88|6.1|4.9|6.1|4.9|6.08|4.88|0
1646877760000|2022-03-10 02:02:40|6.08|4.88|6.1|4.9|6.1|4.9|6.08|4.88|0
1646877770000|2022-03-10 02:02:50|6.12|4.92|6.12|4.92|6.13|4.93|6.1|4.9|0
1646877780000|2022-03-10 02:03:00|6.14|4.94|6.14|4.94|6.14|4.94|6.12|4.92|0
1646877790000|2022-03-10 02:03:10|6.2|5|6.2|5|6.2|5|6.18|4.98|0
1646877800000|2022-03-10 02:03:20|6.26|5.06|6.31|5.11|6.32|5.12|6.26|5.06|0
1646877810000|2022-03-10 02:03:30|6.44|5.24|6.3|5.1|6.44|5.24|6.3|5.1|0
1646877820000|2022-03-10 02:03:40|6.36|5.16|6.36|5.16|6.38|5.18|6.34|5.14|0
1646877830000|2022-03-10 02:03:50|6.35|5.15|6.38|5.18|6.38|5.18|6.34|5.14|0
1646877840000|2022-03-10 02:04:00|6.37|5.17|6.34|5.14|6.38|5.18|6.34|5.14|0
1646877850000|2022-03-10 02:04:10|6.4|5.2|6.38|5.18|6.4|5.2|6.34|5.14|0
1646877860000|2022-03-10 02:04:20|6.4|5.2|6.34|5.14|6.4|5.2|6.34|5.14|0
1646877870000|2022-03-10 02:04:30|6.32|5.12|6.34|5.14|6.35|5.15|6.32|5.12|0
1646877880000|2022-03-10 02:04:40|6.32|5.12|6.31|5.11|6.32|5.12|6.31|5.11|0
1646877890000|2022-03-10 02:04:50|6.3|5.1|6.32|5.12|6.33|5.13|6.3|5.1|0
1646877900000|2022-03-10 02:05:00|6.33|5.13|6.31|5.11|6.33|5.13|6.3|5.1|0
1646877910000|2022-03-10 02:05:10|6.3|5.1|6.22|5.02|6.3|5.1|6.2|5|0
1646877920000|2022-03-10 02:05:20|6.2|5|6.21|5.01|6.24|5.04|6.2|5|0
1646877930000|2022-03-10 02:05:30|6.2|5|6.22|5.02|6.24|5.04|6.2|5|0
1646877940000|2022-03-10 02:05:40|6.23|5.03|6.28|5.08|6.28|5.08|6.23|5.03|0
1646877950000|2022-03-10 02:05:50|6.26|5.06|6.27|5.07|6.28|5.08|6.26|5.06|0
1646877960000|2022-03-10 02:06:00|6.24|5.04|6.25|5.05|6.25|5.05|6.24|5.04|0
1646877970000|2022-03-10 02:06:10|6.28|5.08|6.28|5.08|6.28|5.08|6.26|5.06|0
1646877980000|2022-03-10 02:06:20|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1646877990000|2022-03-10 02:06:30|6.27|5.07|6.26|5.06|6.28|5.08|6.26|5.06|0
1646878000000|2022-03-10 02:06:40|6.28|5.08|6.26|5.06|6.28|5.08|6.26|5.06|0
1646878010000|2022-03-10 02:06:50|6.28|5.08|6.26|5.06|6.28|5.08|6.26|5.06|0
1646878030000|2022-03-10 02:07:10|6.19|4.99|6.18|4.98|6.19|4.99|6.18|4.98|0
1646878040000|2022-03-10 02:07:20|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1646878050000|2022-03-10 02:07:30|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1646878060000|2022-03-10 02:07:40|6.19|4.99|6.2|5|6.2|5|6.19|4.99|0
1646878070000|2022-03-10 02:07:50|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1646878080000|2022-03-10 02:08:00|6.17|4.97|6.21|5.01|6.21|5.01|6.17|4.97|0
1646878090000|2022-03-10 02:08:10|6.19|4.99|6.21|5.01|6.21|5.01|6.19|4.99|0
1646878100000|2022-03-10 02:08:20|6.18|4.98|6.19|4.99|6.19|4.99|6.18|4.98|0
1646878110000|2022-03-10 02:08:30|6.17|4.97|6.17|4.97|6.2|5|6.17|4.97|0
1646878120000|2022-03-10 02:08:40|6.16|4.96|6.14|4.94|6.16|4.96|6.14|4.94|0
1646878130000|2022-03-10 02:08:50|6.13|4.93|6.09|4.89|6.13|4.93|6.07|4.87|0
1646878140000|2022-03-10 02:09:00|6.1|4.9|6.09|4.89|6.1|4.9|6.09|4.89|0
1646878150000|2022-03-10 02:09:10|6.1|4.9|6.07|4.87|6.1|4.9|6.07|4.87|0
1646878160000|2022-03-10 02:09:20|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1646878170000|2022-03-10 02:09:30|6.09|4.89|6.09|4.89|6.1|4.9|6.09|4.89|0
1646878180000|2022-03-10 02:09:40|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646878190000|2022-03-10 02:09:50|6.09|4.89|6.11|4.91|6.11|4.91|6.08|4.88|0
1646878200000|2022-03-10 02:10:00|6.13|4.93|6.11|4.91|6.13|4.93|6.11|4.91|0
1646878210000|2022-03-10 02:10:10|6.09|4.89|6.1|4.9|6.1|4.9|6.08|4.88|0
1646878220000|2022-03-10 02:10:20|6.07|4.87|6.11|4.91|6.11|4.91|6.07|4.87|0
1646878230000|2022-03-10 02:10:30|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646878240000|2022-03-10 02:10:40|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1646878250000|2022-03-10 02:10:50|6.09|4.89|6.11|4.91|6.12|4.92|6.09|4.89|0
1646878260000|2022-03-10 02:11:00|6.12|4.92|6.13|4.93|6.15|4.95|6.12|4.92|0
1646878280000|2022-03-10 02:11:20|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1646878290000|2022-03-10 02:11:30|6.13|4.93|6.13|4.93|6.15|4.95|6.13|4.93|0
1646878300000|2022-03-10 02:11:40|6.12|4.92|6.09|4.89|6.12|4.92|6.09|4.89|0
1646878310000|2022-03-10 02:11:50|6.1|4.9|6.08|4.88|6.1|4.9|6.08|4.88|0
1646878320000|2022-03-10 02:12:00|6.09|4.89|6.15|4.95|6.15|4.95|6.09|4.89|0
1646878330000|2022-03-10 02:12:10|6.14|4.94|6.16|4.96|6.16|4.96|6.13|4.93|0
1646878340000|2022-03-10 02:12:20|6.13|4.93|6.11|4.91|6.13|4.93|6.11|4.91|0
1646878350000|2022-03-10 02:12:30|6.09|4.89|6.1|4.9|6.1|4.9|6.08|4.88|0
1646878360000|2022-03-10 02:12:40|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1646878370000|2022-03-10 02:12:50|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1646878380000|2022-03-10 02:13:00|6.08|4.88|6.04|4.84|6.08|4.88|6.04|4.84|0
1646878390000|2022-03-10 02:13:10|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1646878400000|2022-03-10 02:13:20|6.04|4.84|6.06|4.86|6.06|4.86|6.04|4.84|0
1646878410000|2022-03-10 02:13:30|6.05|4.85|6.07|4.87|6.07|4.87|6.05|4.85|0
1646878420000|2022-03-10 02:13:40|6.09|4.89|6.04|4.84|6.09|4.89|6.04|4.84|0
1646878430000|2022-03-10 02:13:50|6.05|4.85|6.03|4.83|6.05|4.85|6.01|4.81|0
1646878440000|2022-03-10 02:14:00|6.01|4.81|6.05|4.85|6.05|4.85|6.01|4.81|0
1646878450000|2022-03-10 02:14:10|6.04|4.84|6.07|4.87|6.07|4.87|6.04|4.84|0
1646878460000|2022-03-10 02:14:20|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1646878470000|2022-03-10 02:14:30|6.05|4.85|6.06|4.86|6.06|4.86|6.04|4.84|0
1646878480000|2022-03-10 02:14:40|6.05|4.85|6.05|4.85|6.06|4.86|6.05|4.85|0
1646878490000|2022-03-10 02:14:50|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1646878500000|2022-03-10 02:15:00|6.01|4.81|5.99|4.79|6.01|4.81|5.99|4.79|0
1646878510000|2022-03-10 02:15:10|5.94|4.74|5.88|4.68|5.94|4.74|5.87|4.67|0
1646878520000|2022-03-10 02:15:20|5.91|4.71|5.97|4.77|5.97|4.77|5.91|4.71|0
1646878530000|2022-03-10 02:15:30|5.99|4.79|5.95|4.75|5.99|4.79|5.95|4.75|0
1646878540000|2022-03-10 02:15:40|5.88|4.68|5.85|4.65|5.88|4.68|5.85|4.65|0
1646878550000|2022-03-10 02:15:50|5.83|4.63|5.87|4.67|5.87|4.67|5.83|4.63|0
1646878560000|2022-03-10 02:16:00|5.86|4.66|5.83|4.63|5.86|4.66|5.83|4.63|0
1646878570000|2022-03-10 02:16:10|5.86|4.66|5.87|4.67|5.87|4.67|5.86|4.66|0
1646878580000|2022-03-10 02:16:20|5.88|4.68|5.89|4.69|5.89|4.69|5.85|4.65|0
1646878590000|2022-03-10 02:16:30|5.88|4.68|5.91|4.71|5.91|4.71|5.88|4.68|0
1646878600000|2022-03-10 02:16:40|5.9|4.7|5.9|4.7|5.91|4.71|5.9|4.7|0
1646878610000|2022-03-10 02:16:50|5.91|4.71|5.91|4.71|5.91|4.71|5.9|4.7|0
1646878620000|2022-03-10 02:17:00|5.96|4.76|6|4.8|6|4.8|5.96|4.76|0
1646878630000|2022-03-10 02:17:10|5.98|4.78|5.97|4.77|5.98|4.78|5.97|4.77|0
1646878640000|2022-03-10 02:17:20|5.98|4.78|5.96|4.76|5.98|4.78|5.94|4.74|0
1646878650000|2022-03-10 02:17:30|5.94|4.74|5.95|4.75|5.96|4.76|5.94|4.74|0
1646878660000|2022-03-10 02:17:40|5.94|4.74|5.94|4.74|5.96|4.76|5.94|4.74|0
1646878670000|2022-03-10 02:17:50|5.95|4.75|5.95|4.75|5.96|4.76|5.94|4.74|0
1646878680000|2022-03-10 02:18:00|5.96|4.76|5.99|4.79|5.99|4.79|5.96|4.76|0
1646878690000|2022-03-10 02:18:10|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1646878700000|2022-03-10 02:18:20|6.01|4.81|6.04|4.84|6.04|4.84|6.01|4.81|0
1646878710000|2022-03-10 02:18:30|6.03|4.83|6.03|4.83|6.04|4.84|6.03|4.83|0
1646878720000|2022-03-10 02:18:40|6.04|4.84|6.04|4.84|6.04|4.84|6.03|4.83|0
1646878730000|2022-03-10 02:18:50|6.02|4.82|5.98|4.78|6.02|4.82|5.98|4.78|0
1646878740000|2022-03-10 02:19:00|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646878750000|2022-03-10 02:19:10|5.98|4.78|5.99|4.79|5.99|4.79|5.98|4.78|0
1646878770000|2022-03-10 02:19:30|6.01|4.81|5.99|4.79|6.01|4.81|5.99|4.79|0
1646878780000|2022-03-10 02:19:40|5.98|4.78|6.01|4.81|6.01|4.81|5.98|4.78|0
1646878790000|2022-03-10 02:19:50|6.03|4.83|6.02|4.82|6.04|4.84|6.02|4.82|0
1646878800000|2022-03-10 02:20:00|5.99|4.79|5.96|4.76|6|4.8|5.96|4.76|0
1646878810000|2022-03-10 02:20:10|5.97|4.77|5.99|4.79|5.99|4.79|5.97|4.77|0
1646878820000|2022-03-10 02:20:20|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646878830000|2022-03-10 02:20:30|5.96|4.76|5.96|4.76|5.96|4.76|5.96|4.76|0
1646878840000|2022-03-10 02:20:40|5.98|4.78|5.99|4.79|5.99|4.79|5.98|4.78|0
1646878850000|2022-03-10 02:20:50|6|4.8|5.96|4.76|6|4.8|5.96|4.76|0
1646878860000|2022-03-10 02:21:00|5.97|4.77|5.93|4.73|5.97|4.77|5.93|4.73|0
1646878870000|2022-03-10 02:21:10|5.94|4.74|5.95|4.75|5.95|4.75|5.94|4.74|0
1646878890000|2022-03-10 02:21:30|5.98|4.78|5.98|4.78|5.98|4.78|5.98|4.78|0
1646878900000|2022-03-10 02:21:40|5.95|4.75|5.95|4.75|5.96|4.76|5.95|4.75|0
1646878910000|2022-03-10 02:21:50|5.97|4.77|5.97|4.77|5.99|4.79|5.97|4.77|0
1646878920000|2022-03-10 02:22:00|5.98|4.78|6.01|4.81|6.01|4.81|5.98|4.78|0
1646878930000|2022-03-10 02:22:10|6|4.8|6|4.8|6.01|4.81|6|4.8|0
1646878940000|2022-03-10 02:22:20|5.98|4.78|5.93|4.73|5.98|4.78|5.93|4.73|0
1646878950000|2022-03-10 02:22:30|5.94|4.74|5.95|4.75|5.95|4.75|5.94|4.74|0
1646878960000|2022-03-10 02:22:40|5.94|4.74|5.94|4.74|5.94|4.74|5.93|4.73|0
1646878970000|2022-03-10 02:22:50|5.93|4.73|5.93|4.73|5.93|4.73|5.93|4.73|0
1646878980000|2022-03-10 02:23:00|5.94|4.74|5.93|4.73|5.94|4.74|5.93|4.73|0
1646878990000|2022-03-10 02:23:10|5.92|4.72|6|4.8|6|4.8|5.92|4.72|0
1646879000000|2022-03-10 02:23:20|5.99|4.79|5.94|4.74|5.99|4.79|5.94|4.74|0
1646879010000|2022-03-10 02:23:30|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1646879020000|2022-03-10 02:23:40|5.95|4.75|5.95|4.75|5.96|4.76|5.95|4.75|0
1646879030000|2022-03-10 02:23:50|5.94|4.74|5.98|4.78|6|4.8|5.94|4.74|0
1646879040000|2022-03-10 02:24:00|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1646879050000|2022-03-10 02:24:10|6.05|4.85|6.08|4.88|6.09|4.89|6.05|4.85|0
1646879060000|2022-03-10 02:24:20|6.07|4.87|6.07|4.87|6.07|4.87|6.07|4.87|0
1646879070000|2022-03-10 02:24:30|6.08|4.88|6.14|4.94|6.14|4.94|6.08|4.88|0
1646879080000|2022-03-10 02:24:40|6.13|4.93|6.12|4.92|6.13|4.93|6.12|4.92|0
1646879090000|2022-03-10 02:24:50|6.17|4.97|6.18|4.98|6.18|4.98|6.16|4.96|0
1646879100000|2022-03-10 02:25:00|6.04|4.84|6.09|4.89|6.09|4.89|6.04|4.84|0
1646879110000|2022-03-10 02:25:10|6.05|4.85|6.05|4.85|6.05|4.85|6.02|4.82|0
1646879120000|2022-03-10 02:25:20|6.02|4.82|6.06|4.86|6.06|4.86|6.02|4.82|0
1646879130000|2022-03-10 02:25:30|6.07|4.87|6.08|4.88|6.08|4.88|6.06|4.86|0
1646879140000|2022-03-10 02:25:40|6.06|4.86|6.1|4.9|6.1|4.9|6.05|4.85|0
1646879150000|2022-03-10 02:25:50|6.12|4.92|6.08|4.88|6.12|4.92|6.08|4.88|0
1646879160000|2022-03-10 02:26:00|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1646879170000|2022-03-10 02:26:10|6.08|4.88|6.1|4.9|6.1|4.9|6.08|4.88|0
1646879180000|2022-03-10 02:26:20|6.14|4.94|6.07|4.87|6.15|4.95|6.07|4.87|0
1646879200000|2022-03-10 02:26:40|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1646879210000|2022-03-10 02:26:50|6.06|4.86|6.07|4.87|6.07|4.87|6.06|4.86|0
1646879220000|2022-03-10 02:27:00|6.06|4.86|6.11|4.91|6.11|4.91|6.05|4.85|0
1646879230000|2022-03-10 02:27:10|6.13|4.93|6.13|4.93|6.14|4.94|6.13|4.93|0
1646879240000|2022-03-10 02:27:20|6.14|4.94|6.13|4.93|6.14|4.94|6.12|4.92|0
1646879250000|2022-03-10 02:27:30|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1646879260000|2022-03-10 02:27:40|6.16|4.96|6.14|4.94|6.16|4.96|6.13|4.93|0
1646879270000|2022-03-10 02:27:50|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1646879280000|2022-03-10 02:28:00|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1646879290000|2022-03-10 02:28:10|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1646879300000|2022-03-10 02:28:20|6.12|4.92|6.1|4.9|6.12|4.92|6.1|4.9|0
1646879310000|2022-03-10 02:28:30|6.11|4.91|6.1|4.9|6.11|4.91|6.1|4.9|0
1646879320000|2022-03-10 02:28:40|6.11|4.91|6.09|4.89|6.11|4.91|6.09|4.89|0
1646879330000|2022-03-10 02:28:50|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1646879340000|2022-03-10 02:29:00|6.11|4.91|6.14|4.94|6.14|4.94|6.1|4.9|0
1646879350000|2022-03-10 02:29:10|6.13|4.93|6.12|4.92|6.13|4.93|6.12|4.92|0
1646879360000|2022-03-10 02:29:20|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646879370000|2022-03-10 02:29:30|6.11|4.91|6.09|4.89|6.11|4.91|6.09|4.89|0
1646879380000|2022-03-10 02:29:40|6.11|4.91|6.11|4.91|6.12|4.92|6.11|4.91|0
1646879390000|2022-03-10 02:29:50|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646879400000|2022-03-10 02:30:00|6.17|4.97|6.1|4.9|6.17|4.97|6.09|4.89|0
1646879410000|2022-03-10 02:30:10|6.11|4.91|6.08|4.88|6.11|4.91|6.08|4.88|0
1646879420000|2022-03-10 02:30:20|6.09|4.89|6.11|4.91|6.12|4.92|6.09|4.89|0
1646879430000|2022-03-10 02:30:30|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646879440000|2022-03-10 02:30:40|6.12|4.92|6.11|4.91|6.12|4.92|6.1|4.9|0
1646879450000|2022-03-10 02:30:50|6.1|4.9|6.11|4.91|6.11|4.91|6.1|4.9|0
1646879460000|2022-03-10 02:31:00|6.12|4.92|6.1|4.9|6.12|4.92|6.1|4.9|0
1646879470000|2022-03-10 02:31:10|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1646879480000|2022-03-10 02:31:20|6.08|4.88|6.09|4.89|6.09|4.89|6.08|4.88|0
1646879490000|2022-03-10 02:31:30|6.08|4.88|6.08|4.88|6.08|4.88|6.07|4.87|0
1646879500000|2022-03-10 02:31:40|6.07|4.87|6.08|4.88|6.08|4.88|6.07|4.87|0
1646879510000|2022-03-10 02:31:50|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1646879520000|2022-03-10 02:32:00|6.08|4.88|6.08|4.88|6.09|4.89|6.08|4.88|0
1646879530000|2022-03-10 02:32:10|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1646879540000|2022-03-10 02:32:20|6.11|4.91|6.09|4.89|6.11|4.91|6.09|4.89|0
1646879550000|2022-03-10 02:32:30|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1646879570000|2022-03-10 02:32:50|6.12|4.92|6.13|4.93|6.13|4.93|6.12|4.92|0
1646879580000|2022-03-10 02:33:00|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1646879590000|2022-03-10 02:33:10|6.14|4.94|6.11|4.91|6.14|4.94|6.11|4.91|0
1646879600000|2022-03-10 02:33:20|6.1|4.9|6.12|4.92|6.12|4.92|6.1|4.9|0
1646879610000|2022-03-10 02:33:30|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646879620000|2022-03-10 02:33:40|6.12|4.92|6.11|4.91|6.12|4.92|6.1|4.9|0
1646879630000|2022-03-10 02:33:50|6.15|4.95|6.18|4.98|6.21|5.01|6.15|4.95|0
1646879640000|2022-03-10 02:34:00|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1646879650000|2022-03-10 02:34:10|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1646879660000|2022-03-10 02:34:20|6.19|4.99|6.17|4.97|6.19|4.99|6.17|4.97|0
1646879670000|2022-03-10 02:34:30|6.15|4.95|6.11|4.91|6.15|4.95|6.11|4.91|0
1646879680000|2022-03-10 02:34:40|6.12|4.92|6.09|4.89|6.12|4.92|6.09|4.89|0
1646879690000|2022-03-10 02:34:50|6.11|4.91|6.12|4.92|6.12|4.92|6.11|4.91|0
1646879700000|2022-03-10 02:35:00|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1646879710000|2022-03-10 02:35:10|6.09|4.89|6.11|4.91|6.11|4.91|6.09|4.89|0
1646879720000|2022-03-10 02:35:20|6.09|4.89|6.11|4.91|6.11|4.91|6.09|4.89|0
1646879730000|2022-03-10 02:35:30|6.1|4.9|6.11|4.91|6.13|4.93|6.1|4.9|0
1646879740000|2022-03-10 02:35:40|6.13|4.93|6.17|4.97|6.17|4.97|6.13|4.93|0
1646879750000|2022-03-10 02:35:50|6.19|4.99|6.15|4.95|6.19|4.99|6.15|4.95|0
1646879760000|2022-03-10 02:36:00|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1646879770000|2022-03-10 02:36:10|6.13|4.93|6.11|4.91|6.13|4.93|6.11|4.91|0
1646879780000|2022-03-10 02:36:20|6.13|4.93|6.12|4.92|6.15|4.95|6.12|4.92|0
1646879790000|2022-03-10 02:36:30|6.11|4.91|6.07|4.87|6.13|4.93|6.07|4.87|0
1646879800000|2022-03-10 02:36:40|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1646879810000|2022-03-10 02:36:50|6.11|4.91|6.11|4.91|6.11|4.91|6.09|4.89|0
1646879820000|2022-03-10 02:37:00|6.13|4.93|6.15|4.95|6.15|4.95|6.13|4.93|0
1646879830000|2022-03-10 02:37:10|6.11|4.91|6.13|4.93|6.13|4.93|6.1|4.9|0
1646879840000|2022-03-10 02:37:20|6.11|4.91|6.11|4.91|6.13|4.93|6.11|4.91|0
1646879850000|2022-03-10 02:37:30|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1646879860000|2022-03-10 02:37:40|6.1|4.9|6.12|4.92|6.12|4.92|6.1|4.9|0
1646879870000|2022-03-10 02:37:50|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1646879880000|2022-03-10 02:38:00|6.15|4.95|6.19|4.99|6.19|4.99|6.15|4.95|0
1646879890000|2022-03-10 02:38:10|6.17|4.97|6.21|5.01|6.21|5.01|6.17|4.97|0
1646879910000|2022-03-10 02:38:30|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1646879920000|2022-03-10 02:38:40|6.18|4.98|6.21|5.01|6.21|5.01|6.18|4.98|0
1646879930000|2022-03-10 02:38:50|6.23|5.03|6.2|5|6.23|5.03|6.2|5|0
1646879940000|2022-03-10 02:39:00|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1646879950000|2022-03-10 02:39:10|6.2|5|6.2|5|6.2|5|6.19|4.99|0
1646879960000|2022-03-10 02:39:20|6.19|4.99|6.21|5.01|6.21|5.01|6.19|4.99|0
1646879970000|2022-03-10 02:39:30|6.2|5|6.25|5.05|6.25|5.05|6.2|5|0
1646879980000|2022-03-10 02:39:40|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1646879990000|2022-03-10 02:39:50|6.25|5.05|6.25|5.05|6.25|5.05|6.22|5.02|0
1646880000000|2022-03-10 02:40:00|6.22|5.02|6.23|5.03|6.23|5.03|6.22|5.02|0
1646880010000|2022-03-10 02:40:10|6.22|5.02|6.18|4.98|6.22|5.02|6.18|4.98|0
1646880020000|2022-03-10 02:40:20|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1646880030000|2022-03-10 02:40:30|6.15|4.95|6.16|4.96|6.16|4.96|6.14|4.94|0
1646880040000|2022-03-10 02:40:40|6.15|4.95|6.18|4.98|6.18|4.98|6.15|4.95|0
1646880050000|2022-03-10 02:40:50|6.17|4.97|6.16|4.96|6.18|4.98|6.16|4.96|0
1646880060000|2022-03-10 02:41:00|6.19|4.99|6.2|5|6.2|5|6.19|4.99|0
1646880070000|2022-03-10 02:41:10|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1646880080000|2022-03-10 02:41:20|6.2|5|6.17|4.97|6.2|5|6.17|4.97|0
1646880090000|2022-03-10 02:41:30|6.16|4.96|6.14|4.94|6.16|4.96|6.14|4.94|0
1646880100000|2022-03-10 02:41:40|6.16|4.96|6.14|4.94|6.16|4.96|6.14|4.94|0
1646880110000|2022-03-10 02:41:50|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1646880120000|2022-03-10 02:42:00|6.15|4.95|6.12|4.92|6.15|4.95|6.12|4.92|0
1646880130000|2022-03-10 02:42:10|6.1|4.9|6.08|4.88|6.1|4.9|6.08|4.88|0
1646880140000|2022-03-10 02:42:20|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1646880150000|2022-03-10 02:42:30|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646880160000|2022-03-10 02:42:40|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1646880170000|2022-03-10 02:42:50|6|4.8|6.02|4.82|6.02|4.82|5.99|4.79|0
1646880180000|2022-03-10 02:43:00|6.04|4.84|6.02|4.82|6.04|4.84|6.01|4.81|0
1646880190000|2022-03-10 02:43:10|6.04|4.84|6.05|4.85|6.08|4.88|6.04|4.84|0
1646880200000|2022-03-10 02:43:20|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1646880210000|2022-03-10 02:43:30|6.05|4.85|6.04|4.84|6.05|4.85|6.04|4.84|0
1646880230000|2022-03-10 02:43:50|6.06|4.86|6.06|4.86|6.06|4.86|6.04|4.84|0
1646880240000|2022-03-10 02:44:00|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646880250000|2022-03-10 02:44:10|6.11|4.91|6.12|4.92|6.12|4.92|6.11|4.91|0
1646880260000|2022-03-10 02:44:20|6.13|4.93|6.13|4.93|6.14|4.94|6.13|4.93|0
1646880270000|2022-03-10 02:44:30|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1646880280000|2022-03-10 02:44:40|6.08|4.88|6.1|4.9|6.1|4.9|6.08|4.88|0
1646880290000|2022-03-10 02:44:50|6.12|4.92|6.14|4.94|6.14|4.94|6.12|4.92|0
1646880300000|2022-03-10 02:45:00|6.15|4.95|6.11|4.91|6.15|4.95|6.1|4.9|0
1646880310000|2022-03-10 02:45:10|6.12|4.92|6.12|4.92|6.12|4.92|6.11|4.91|0
1646880320000|2022-03-10 02:45:20|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1646880330000|2022-03-10 02:45:30|6.04|4.84|6.11|4.91|6.11|4.91|6.04|4.84|0
1646880340000|2022-03-10 02:45:40|6.13|4.93|6.12|4.92|6.14|4.94|6.12|4.92|0
1646880350000|2022-03-10 02:45:50|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1646880370000|2022-03-10 02:46:10|6.09|4.89|6|4.8|6.09|4.89|6|4.8|0
1646880380000|2022-03-10 02:46:20|5.99|4.79|5.99|4.79|6|4.8|5.99|4.79|0
1646880390000|2022-03-10 02:46:30|6|4.8|6.03|4.83|6.03|4.83|6|4.8|0
1646880400000|2022-03-10 02:46:40|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1646880410000|2022-03-10 02:46:50|6.03|4.83|6.04|4.84|6.05|4.85|6.03|4.83|0
1646880420000|2022-03-10 02:47:00|6.05|4.85|6.04|4.84|6.05|4.85|6.04|4.84|0
1646880440000|2022-03-10 02:47:20|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1646880450000|2022-03-10 02:47:30|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1646880460000|2022-03-10 02:47:40|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1646880470000|2022-03-10 02:47:50|6|4.8|6|4.8|6|4.8|6|4.8|0
1646880480000|2022-03-10 02:48:00|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646880490000|2022-03-10 02:48:10|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646880500000|2022-03-10 02:48:20|6.03|4.83|6.03|4.83|6.03|4.83|6|4.8|0
1646880510000|2022-03-10 02:48:30|6.04|4.84|6.03|4.83|6.04|4.84|6.03|4.83|0
1646880520000|2022-03-10 02:48:40|5.97|4.77|5.92|4.72|5.97|4.77|5.9|4.7|0
1646880530000|2022-03-10 02:48:50|5.93|4.73|5.95|4.75|5.95|4.75|5.93|4.73|0
1646880540000|2022-03-10 02:49:00|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1646880550000|2022-03-10 02:49:10|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646880560000|2022-03-10 02:49:20|5.97|4.77|5.98|4.78|5.98|4.78|5.96|4.76|0
1646880570000|2022-03-10 02:49:30|5.9|4.7|5.9|4.7|5.9|4.7|5.9|4.7|0
1646880580000|2022-03-10 02:49:40|5.88|4.68|5.82|4.62|5.88|4.68|5.82|4.62|0
1646880590000|2022-03-10 02:49:50|5.83|4.63|5.84|4.64|5.84|4.64|5.83|4.63|0
1646880600000|2022-03-10 02:50:00|5.86|4.66|5.88|4.68|5.88|4.68|5.86|4.66|0
1646880610000|2022-03-10 02:50:10|5.91|4.71|5.87|4.67|5.93|4.73|5.87|4.67|0
1646880620000|2022-03-10 02:50:20|5.86|4.66|5.86|4.66|5.86|4.66|5.86|4.66|0
1646880630000|2022-03-10 02:50:30|5.89|4.69|5.94|4.74|5.94|4.74|5.89|4.69|0
1646880640000|2022-03-10 02:50:40|5.93|4.73|5.93|4.73|5.93|4.73|5.92|4.72|0
1646880650000|2022-03-10 02:50:50|5.94|4.74|5.94|4.74|5.94|4.74|5.94|4.74|0
1646880660000|2022-03-10 02:51:00|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1646880670000|2022-03-10 02:51:10|5.93|4.73|5.95|4.75|5.95|4.75|5.93|4.73|0
1646880680000|2022-03-10 02:51:20|5.96|4.76|5.99|4.79|5.99|4.79|5.95|4.75|0
1646880690000|2022-03-10 02:51:30|5.97|4.77|5.99|4.79|5.99|4.79|5.97|4.77|0
1646880710000|2022-03-10 02:51:50|5.96|4.76|5.92|4.72|5.96|4.76|5.91|4.71|0
1646880720000|2022-03-10 02:52:00|5.91|4.71|5.94|4.74|5.94|4.74|5.91|4.71|0
1646880730000|2022-03-10 02:52:10|5.93|4.73|5.97|4.77|5.97|4.77|5.93|4.73|0
1646880750000|2022-03-10 02:52:30|6|4.8|5.97|4.77|6|4.8|5.97|4.77|0
1646880760000|2022-03-10 02:52:40|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1646880770000|2022-03-10 02:52:50|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646880780000|2022-03-10 02:53:00|5.95|4.75|5.94|4.74|5.96|4.76|5.94|4.74|0
1646880790000|2022-03-10 02:53:10|5.93|4.73|5.95|4.75|5.95|4.75|5.93|4.73|0
1646880800000|2022-03-10 02:53:20|5.96|4.76|5.95|4.75|5.96|4.76|5.95|4.75|0
1646880810000|2022-03-10 02:53:30|5.96|4.76|5.99|4.79|5.99|4.79|5.96|4.76|0
1646880820000|2022-03-10 02:53:40|5.98|4.78|5.99|4.79|5.99|4.79|5.98|4.78|0
1646880830000|2022-03-10 02:53:50|5.98|4.78|5.98|4.78|5.99|4.79|5.98|4.78|0
1646880840000|2022-03-10 02:54:00|5.99|4.79|5.99|4.79|5.99|4.79|5.98|4.78|0
1646880860000|2022-03-10 02:54:20|6|4.8|6.01|4.81|6.01|4.81|5.99|4.79|0
1646880870000|2022-03-10 02:54:30|6.03|4.83|6.01|4.81|6.03|4.83|6.01|4.81|0
1646880880000|2022-03-10 02:54:40|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646880890000|2022-03-10 02:54:50|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646880920000|2022-03-10 02:55:20|6.02|4.82|6.03|4.83|6.03|4.83|6.01|4.81|0
1646880930000|2022-03-10 02:55:30|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1646880940000|2022-03-10 02:55:40|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1646880960000|2022-03-10 02:56:00|6|4.8|5.99|4.79|6|4.8|5.98|4.78|0
1646880970000|2022-03-10 02:56:10|6|4.8|6.01|4.81|6.01|4.81|6|4.8|0
1646880980000|2022-03-10 02:56:20|6|4.8|5.99|4.79|6|4.8|5.99|4.79|0
1646880990000|2022-03-10 02:56:30|6|4.8|6|4.8|6|4.8|5.99|4.79|0
1646881000000|2022-03-10 02:56:40|5.99|4.79|5.99|4.79|6|4.8|5.99|4.79|0
1646881010000|2022-03-10 02:56:50|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646881020000|2022-03-10 02:57:00|5.91|4.71|5.91|4.71|5.91|4.71|5.9|4.7|0
1646881030000|2022-03-10 02:57:10|5.89|4.69|5.83|4.63|5.89|4.69|5.83|4.63|0
1646881040000|2022-03-10 02:57:20|5.85|4.65|5.87|4.67|5.87|4.67|5.83|4.63|0
1646881050000|2022-03-10 02:57:30|5.85|4.65|5.84|4.64|5.85|4.65|5.84|4.64|0
1646881060000|2022-03-10 02:57:40|5.85|4.65|5.84|4.64|5.85|4.65|5.84|4.64|0
1646881070000|2022-03-10 02:57:50|5.83|4.63|5.83|4.63|5.84|4.64|5.83|4.63|0
1646881080000|2022-03-10 02:58:00|5.84|4.64|5.81|4.61|5.84|4.64|5.81|4.61|0
1646881090000|2022-03-10 02:58:10|5.82|4.62|5.83|4.63|5.83|4.63|5.81|4.61|0
1646881100000|2022-03-10 02:58:20|5.81|4.61|5.75|4.55|5.82|4.62|5.75|4.55|0
1646881110000|2022-03-10 02:58:30|5.83|4.63|5.83|4.63|5.83|4.63|5.83|4.63|0
1646881120000|2022-03-10 02:58:40|5.85|4.65|5.84|4.64|5.85|4.65|5.84|4.64|0
1646881130000|2022-03-10 02:58:50|5.85|4.65|5.84|4.64|5.85|4.65|5.84|4.64|0
1646881140000|2022-03-10 02:59:00|5.83|4.63|5.85|4.65|5.85|4.65|5.83|4.63|0
1646881150000|2022-03-10 02:59:10|5.87|4.67|5.89|4.69|5.9|4.7|5.87|4.67|0
1646881160000|2022-03-10 02:59:20|5.91|4.71|5.91|4.71|5.91|4.71|5.91|4.71|0
1646881170000|2022-03-10 02:59:30|5.9|4.7|5.9|4.7|5.9|4.7|5.89|4.69|0
1646881180000|2022-03-10 02:59:40|5.89|4.69|5.91|4.71|5.91|4.71|5.89|4.69|0
1646881190000|2022-03-10 02:59:50|5.88|4.68|5.87|4.67|5.88|4.68|5.86|4.66|0
1646881200000|2022-03-10 03:00:00|5.88|4.68|5.92|4.72|5.92|4.72|5.88|4.68|0
1646881210000|2022-03-10 03:00:10|5.94|4.74|5.91|4.71|5.94|4.74|5.91|4.71|0
1646881220000|2022-03-10 03:00:20|5.89|4.69|5.88|4.68|5.89|4.69|5.87|4.67|0
1646881230000|2022-03-10 03:00:30|5.87|4.67|5.87|4.67|5.87|4.67|5.87|4.67|0
1646881240000|2022-03-10 03:00:40|5.86|4.66|5.84|4.64|5.86|4.66|5.84|4.64|0
1646881250000|2022-03-10 03:00:50|5.85|4.65|5.76|4.56|5.85|4.65|5.76|4.56|0
1646881260000|2022-03-10 03:01:00|5.78|4.58|5.8|4.6|5.8|4.6|5.78|4.58|0
1646881270000|2022-03-10 03:01:10|5.81|4.61|5.75|4.55|5.81|4.61|5.73|4.53|0
1646881280000|2022-03-10 03:01:20|5.77|4.57|5.77|4.57|5.77|4.57|5.76|4.56|0
1646881290000|2022-03-10 03:01:30|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646881300000|2022-03-10 03:01:40|5.73|4.53|5.73|4.53|5.74|4.54|5.73|4.53|0
1646881310000|2022-03-10 03:01:50|5.74|4.54|5.77|4.57|5.77|4.57|5.74|4.54|0
1646881320000|2022-03-10 03:02:00|5.81|4.61|5.8|4.6|5.81|4.61|5.79|4.59|0
1646881330000|2022-03-10 03:02:10|5.81|4.61|5.81|4.61|5.81|4.61|5.81|4.61|0
1646881340000|2022-03-10 03:02:20|5.8|4.6|5.79|4.59|5.8|4.6|5.79|4.59|0
1646881350000|2022-03-10 03:02:30|5.8|4.6|5.8|4.6|5.8|4.6|5.8|4.6|0
1646881360000|2022-03-10 03:02:40|5.76|4.56|5.74|4.54|5.76|4.56|5.74|4.54|0
1646881370000|2022-03-10 03:02:50|5.73|4.53|5.74|4.54|5.74|4.54|5.73|4.53|0
1646881380000|2022-03-10 03:03:00|5.73|4.53|5.73|4.53|5.73|4.53|5.73|4.53|0
1646881390000|2022-03-10 03:03:10|5.75|4.55|5.73|4.53|5.75|4.55|5.72|4.52|0
1646881400000|2022-03-10 03:03:20|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646881410000|2022-03-10 03:03:30|5.74|4.54|5.74|4.54|5.75|4.55|5.74|4.54|0
1646881420000|2022-03-10 03:03:40|5.75|4.55|5.76|4.56|5.76|4.56|5.75|4.55|0
1646881430000|2022-03-10 03:03:50|5.77|4.57|5.75|4.55|5.77|4.57|5.75|4.55|0
1646881440000|2022-03-10 03:04:00|5.77|4.57|5.77|4.57|5.77|4.57|5.76|4.56|0
1646881450000|2022-03-10 03:04:10|5.8|4.6|5.79|4.59|5.82|4.62|5.79|4.59|0
1646881460000|2022-03-10 03:04:20|5.82|4.62|5.82|4.62|5.84|4.64|5.82|4.62|0
1646881470000|2022-03-10 03:04:30|5.84|4.64|5.84|4.64|5.84|4.64|5.81|4.61|0
1646881480000|2022-03-10 03:04:40|5.85|4.65|5.82|4.62|5.85|4.65|5.82|4.62|0
1646881490000|2022-03-10 03:04:50|5.84|4.64|5.77|4.57|5.84|4.64|5.77|4.57|0
1646881500000|2022-03-10 03:05:00|5.78|4.58|5.76|4.56|5.78|4.58|5.73|4.53|0
1646881510000|2022-03-10 03:05:10|5.75|4.55|5.75|4.55|5.76|4.56|5.75|4.55|0
1646881520000|2022-03-10 03:05:20|5.74|4.54|5.74|4.54|5.74|4.54|5.74|4.54|0
1646881530000|2022-03-10 03:05:30|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646881540000|2022-03-10 03:05:40|5.76|4.56|5.76|4.56|5.76|4.56|5.76|4.56|0
1646881550000|2022-03-10 03:05:50|5.75|4.55|5.76|4.56|5.77|4.57|5.75|4.55|0
1646881560000|2022-03-10 03:06:00|5.79|4.59|5.84|4.64|5.84|4.64|5.79|4.59|0
1646881570000|2022-03-10 03:06:10|5.83|4.63|5.81|4.61|5.83|4.63|5.81|4.61|0
1646881580000|2022-03-10 03:06:20|5.82|4.62|5.8|4.6|5.82|4.62|5.8|4.6|0
1646881590000|2022-03-10 03:06:30|5.82|4.62|5.82|4.62|5.82|4.62|5.82|4.62|0
1646881600000|2022-03-10 03:06:40|5.81|4.61|5.79|4.59|5.81|4.61|5.79|4.59|0
1646881610000|2022-03-10 03:06:50|5.81|4.61|5.81|4.61|5.82|4.62|5.81|4.61|0
1646881620000|2022-03-10 03:07:00|5.82|4.62|5.82|4.62|5.83|4.63|5.82|4.62|0
1646881630000|2022-03-10 03:07:10|5.75|4.55|5.75|4.55|5.75|4.55|5.74|4.54|0
1646881640000|2022-03-10 03:07:20|5.76|4.56|5.81|4.61|5.81|4.61|5.76|4.56|0
1646881650000|2022-03-10 03:07:30|5.79|4.59|5.78|4.58|5.8|4.6|5.78|4.58|0
1646881660000|2022-03-10 03:07:40|5.75|4.55|5.76|4.56|5.76|4.56|5.75|4.55|0
1646881670000|2022-03-10 03:07:50|5.77|4.57|5.8|4.6|5.8|4.6|5.77|4.57|0
1646881680000|2022-03-10 03:08:00|5.79|4.59|5.78|4.58|5.8|4.6|5.78|4.58|0
1646881690000|2022-03-10 03:08:10|5.77|4.57|5.79|4.59|5.79|4.59|5.77|4.57|0
1646881700000|2022-03-10 03:08:20|5.8|4.6|5.78|4.58|5.8|4.6|5.78|4.58|0
1646881710000|2022-03-10 03:08:30|5.77|4.57|5.77|4.57|5.77|4.57|5.77|4.57|0
1646881720000|2022-03-10 03:08:40|5.76|4.56|5.75|4.55|5.76|4.56|5.74|4.54|0
1646881730000|2022-03-10 03:08:50|5.74|4.54|5.73|4.53|5.75|4.55|5.73|4.53|0
1646881740000|2022-03-10 03:09:00|5.72|4.52|5.76|4.56|5.76|4.56|5.72|4.52|0
1646881760000|2022-03-10 03:09:20|5.72|4.52|5.72|4.52|5.72|4.52|5.72|4.52|0
1646881770000|2022-03-10 03:09:30|5.7|4.5|5.72|4.52|5.72|4.52|5.7|4.5|0
1646881790000|2022-03-10 03:09:50|5.68|4.48|5.65|4.45|5.68|4.48|5.65|4.45|0
1646881800000|2022-03-10 03:10:00|5.69|4.49|5.67|4.47|5.69|4.49|5.67|4.47|0
1646881810000|2022-03-10 03:10:10|5.68|4.48|5.67|4.47|5.68|4.48|5.67|4.47|0
1646881820000|2022-03-10 03:10:20|5.68|4.48|5.67|4.47|5.68|4.48|5.66|4.46|0
1646881830000|2022-03-10 03:10:30|5.65|4.45|5.65|4.45|5.65|4.45|5.65|4.45|0
1646881840000|2022-03-10 03:10:40|5.66|4.46|5.67|4.47|5.67|4.47|5.66|4.46|0
1646881850000|2022-03-10 03:10:50|5.68|4.48|5.78|4.58|5.78|4.58|5.68|4.48|0
1646881860000|2022-03-10 03:11:00|5.79|4.59|5.81|4.61|5.81|4.61|5.79|4.59|0
1646881870000|2022-03-10 03:11:10|5.8|4.6|5.81|4.61|5.81|4.61|5.8|4.6|0
1646881880000|2022-03-10 03:11:20|5.79|4.59|5.78|4.58|5.79|4.59|5.78|4.58|0
1646881890000|2022-03-10 03:11:30|5.77|4.57|5.78|4.58|5.78|4.58|5.77|4.57|0
1646881910000|2022-03-10 03:11:50|5.77|4.57|5.74|4.54|5.77|4.57|5.74|4.54|0
1646881920000|2022-03-10 03:12:00|5.78|4.58|5.78|4.58|5.78|4.58|5.78|4.58|0
1646881930000|2022-03-10 03:12:10|5.8|4.6|5.76|4.56|5.8|4.6|5.76|4.56|0
1646881940000|2022-03-10 03:12:20|5.72|4.52|5.72|4.52|5.73|4.53|5.72|4.52|0
1646881950000|2022-03-10 03:12:30|5.71|4.51|5.68|4.48|5.72|4.52|5.68|4.48|0
1646881960000|2022-03-10 03:12:40|5.72|4.52|5.71|4.51|5.72|4.52|5.71|4.51|0
1646881970000|2022-03-10 03:12:50|5.7|4.5|5.69|4.49|5.7|4.5|5.69|4.49|0
1646881980000|2022-03-10 03:13:00|5.7|4.5|5.7|4.5|5.71|4.51|5.7|4.5|0
1646881990000|2022-03-10 03:13:10|5.68|4.48|5.67|4.47|5.68|4.48|5.63|4.43|0
1646882000000|2022-03-10 03:13:20|5.63|4.43|5.63|4.43|5.63|4.43|5.63|4.43|0
1646882010000|2022-03-10 03:13:30|5.64|4.44|5.66|4.46|5.66|4.46|5.64|4.44|0
1646882020000|2022-03-10 03:13:40|5.64|4.44|5.69|4.49|5.69|4.49|5.64|4.44|0
1646882030000|2022-03-10 03:13:50|5.68|4.48|5.67|4.47|5.68|4.48|5.67|4.47|0
1646882040000|2022-03-10 03:14:00|5.68|4.48|5.68|4.48|5.7|4.5|5.68|4.48|0
1646882050000|2022-03-10 03:14:10|5.69|4.49|5.71|4.51|5.72|4.52|5.69|4.49|0
1646882060000|2022-03-10 03:14:20|5.7|4.5|5.72|4.52|5.72|4.52|5.7|4.5|0
1646882070000|2022-03-10 03:14:30|5.71|4.51|5.71|4.51|5.71|4.51|5.7|4.5|0
1646882080000|2022-03-10 03:14:40|5.69|4.49|5.69|4.49|5.69|4.49|5.68|4.48|0
1646882090000|2022-03-10 03:14:50|5.7|4.5|5.72|4.52|5.72|4.52|5.7|4.5|0
1646882100000|2022-03-10 03:15:00|5.73|4.53|5.73|4.53|5.73|4.53|5.73|4.53|0
1646882110000|2022-03-10 03:15:10|5.74|4.54|5.73|4.53|5.74|4.54|5.73|4.53|0
1646882120000|2022-03-10 03:15:20|5.74|4.54|5.75|4.55|5.75|4.55|5.74|4.54|0
1646882130000|2022-03-10 03:15:30|5.77|4.57|5.8|4.6|5.8|4.6|5.77|4.57|0
1646882140000|2022-03-10 03:15:40|5.79|4.59|5.81|4.61|5.81|4.61|5.79|4.59|0
1646882150000|2022-03-10 03:15:50|5.83|4.63|5.83|4.63|5.83|4.63|5.82|4.62|0
1646882160000|2022-03-10 03:16:00|5.82|4.62|5.84|4.64|5.86|4.66|5.82|4.62|0
1646882170000|2022-03-10 03:16:10|5.81|4.61|5.76|4.56|5.82|4.62|5.76|4.56|0
1646882180000|2022-03-10 03:16:20|5.75|4.55|5.76|4.56|5.76|4.56|5.75|4.55|0
1646882190000|2022-03-10 03:16:30|5.75|4.55|5.74|4.54|5.75|4.55|5.74|4.54|0
1646882200000|2022-03-10 03:16:40|5.72|4.52|5.72|4.52|5.72|4.52|5.72|4.52|0
1646882210000|2022-03-10 03:16:50|5.7|4.5|5.68|4.48|5.7|4.5|5.68|4.48|0
1646882220000|2022-03-10 03:17:00|5.69|4.49|5.69|4.49|5.69|4.49|5.69|4.49|0
1646882230000|2022-03-10 03:17:10|5.68|4.48|5.7|4.5|5.7|4.5|5.66|4.46|0
1646882240000|2022-03-10 03:17:20|5.68|4.48|5.69|4.49|5.69|4.49|5.68|4.48|0
1646882250000|2022-03-10 03:17:30|5.7|4.5|5.71|4.51|5.71|4.51|5.7|4.5|0
1646882260000|2022-03-10 03:17:40|5.72|4.52|5.72|4.52|5.72|4.52|5.72|4.52|0
1646882280000|2022-03-10 03:18:00|5.73|4.53|5.73|4.53|5.73|4.53|5.72|4.52|0
1646882290000|2022-03-10 03:18:10|5.75|4.55|5.72|4.52|5.75|4.55|5.72|4.52|0
1646882300000|2022-03-10 03:18:20|5.73|4.53|5.74|4.54|5.74|4.54|5.73|4.53|0
1646882310000|2022-03-10 03:18:30|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646882320000|2022-03-10 03:18:40|5.72|4.52|5.73|4.53|5.73|4.53|5.72|4.52|0
1646882330000|2022-03-10 03:18:50|5.76|4.56|5.77|4.57|5.79|4.59|5.76|4.56|0
1646882340000|2022-03-10 03:19:00|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646882350000|2022-03-10 03:19:10|5.77|4.57|5.76|4.56|5.77|4.57|5.76|4.56|0
1646882360000|2022-03-10 03:19:20|5.77|4.57|5.75|4.55|5.77|4.57|5.75|4.55|0
1646882370000|2022-03-10 03:19:30|5.74|4.54|5.74|4.54|5.75|4.55|5.74|4.54|0
1646882380000|2022-03-10 03:19:40|5.79|4.59|5.79|4.59|5.79|4.59|5.79|4.59|0
1646882390000|2022-03-10 03:19:50|5.8|4.6|5.78|4.58|5.8|4.6|5.78|4.58|0
1646882400000|2022-03-10 03:20:00|5.79|4.59|5.83|4.63|5.83|4.63|5.79|4.59|0
1646882410000|2022-03-10 03:20:10|5.84|4.64|5.84|4.64|5.84|4.64|5.84|4.64|0
1646882420000|2022-03-10 03:20:20|5.85|4.65|5.85|4.65|5.85|4.65|5.83|4.63|0
1646882430000|2022-03-10 03:20:30|5.87|4.67|5.85|4.65|5.87|4.67|5.84|4.64|0
1646882440000|2022-03-10 03:20:40|5.86|4.66|5.86|4.66|5.86|4.66|5.86|4.66|0
1646882450000|2022-03-10 03:20:50|5.87|4.67|5.87|4.67|5.87|4.67|5.87|4.67|0
1646882460000|2022-03-10 03:21:00|5.88|4.68|5.83|4.63|5.88|4.68|5.83|4.63|0
1646882470000|2022-03-10 03:21:10|5.81|4.61|5.79|4.59|5.81|4.61|5.78|4.58|0
1646882480000|2022-03-10 03:21:20|5.8|4.6|5.81|4.61|5.81|4.61|5.8|4.6|0
1646882490000|2022-03-10 03:21:30|5.8|4.6|5.77|4.57|5.81|4.61|5.75|4.55|0
1646882500000|2022-03-10 03:21:40|5.76|4.56|5.75|4.55|5.76|4.56|5.75|4.55|0
1646882510000|2022-03-10 03:21:50|5.76|4.56|5.76|4.56|5.76|4.56|5.76|4.56|0
1646882520000|2022-03-10 03:22:00|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646882540000|2022-03-10 03:22:20|5.76|4.56|5.76|4.56|5.76|4.56|5.76|4.56|0
1646882550000|2022-03-10 03:22:30|5.77|4.57|5.77|4.57|5.77|4.57|5.77|4.57|0
1646882560000|2022-03-10 03:22:40|5.78|4.58|5.77|4.57|5.78|4.58|5.77|4.57|0
1646882570000|2022-03-10 03:22:50|5.79|4.59|5.79|4.59|5.79|4.59|5.79|4.59|0
1646882580000|2022-03-10 03:23:00|5.77|4.57|5.77|4.57|5.78|4.58|5.77|4.57|0
1646882590000|2022-03-10 03:23:10|5.78|4.58|5.79|4.59|5.79|4.59|5.78|4.58|0
1646882600000|2022-03-10 03:23:20|5.78|4.58|5.79|4.59|5.8|4.6|5.78|4.58|0
1646882610000|2022-03-10 03:23:30|5.81|4.61|5.81|4.61|5.81|4.61|5.81|4.61|0
1646882620000|2022-03-10 03:23:40|5.83|4.63|5.86|4.66|5.87|4.67|5.83|4.63|0
1646882630000|2022-03-10 03:23:50|5.85|4.65|5.86|4.66|5.86|4.66|5.85|4.65|0
1646882640000|2022-03-10 03:24:00|5.88|4.68|5.88|4.68|5.9|4.7|5.88|4.68|0
1646882650000|2022-03-10 03:24:10|5.9|4.7|5.89|4.69|5.9|4.7|5.88|4.68|0
1646882660000|2022-03-10 03:24:20|5.88|4.68|5.85|4.65|5.9|4.7|5.85|4.65|0
1646882670000|2022-03-10 03:24:30|5.82|4.62|5.86|4.66|5.86|4.66|5.82|4.62|0
1646882680000|2022-03-10 03:24:40|5.88|4.68|6.13|4.93|6.17|4.97|5.88|4.68|0
1646882690000|2022-03-10 03:24:50|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1646882700000|2022-03-10 03:25:00|6.14|4.94|6.16|4.96|6.16|4.96|6.14|4.94|0
1646882710000|2022-03-10 03:25:10|6.15|4.95|6.15|4.95|6.15|4.95|6.13|4.93|0
1646882720000|2022-03-10 03:25:20|6.14|4.94|6.15|4.95|6.15|4.95|6.14|4.94|0
1646882730000|2022-03-10 03:25:30|6.17|4.97|6.16|4.96|6.17|4.97|6.16|4.96|0
1646882740000|2022-03-10 03:25:40|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1646882750000|2022-03-10 03:25:50|6.19|4.99|6.17|4.97|6.19|4.99|6.17|4.97|0
1646882760000|2022-03-10 03:26:00|6.18|4.98|6.19|4.99|6.19|4.99|6.18|4.98|0
1646882770000|2022-03-10 03:26:10|6.18|4.98|6.19|4.99|6.19|4.99|6.18|4.98|0
1646882780000|2022-03-10 03:26:20|6.21|5.01|6.25|5.05|6.25|5.05|6.21|5.01|0
1646882790000|2022-03-10 03:26:30|6.27|5.07|6.28|5.08|6.29|5.09|6.27|5.07|0
1646882800000|2022-03-10 03:26:40|6.27|5.07|6.25|5.05|6.28|5.08|6.24|5.04|0
1646882810000|2022-03-10 03:26:50|6.24|5.04|6.25|5.05|6.25|5.05|6.23|5.03|0
1646882820000|2022-03-10 03:27:00|6.23|5.03|6.23|5.03|6.24|5.04|6.23|5.03|0
1646882830000|2022-03-10 03:27:10|6.2|5|6.22|5.02|6.23|5.03|6.2|5|0
1646882840000|2022-03-10 03:27:20|6.21|5.01|6.15|4.95|6.21|5.01|6.15|4.95|0
1646882850000|2022-03-10 03:27:30|6.17|4.97|6.19|4.99|6.19|4.99|6.17|4.97|0
1646882860000|2022-03-10 03:27:40|6.17|4.97|6.16|4.96|6.17|4.97|6.16|4.96|0
1646882870000|2022-03-10 03:27:50|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1646882880000|2022-03-10 03:28:00|6.18|4.98|6.19|4.99|6.19|4.99|6.18|4.98|0
1646882890000|2022-03-10 03:28:10|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1646882900000|2022-03-10 03:28:20|6.18|4.98|6.14|4.94|6.18|4.98|6.14|4.94|0
1646882910000|2022-03-10 03:28:30|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1646882920000|2022-03-10 03:28:40|6.13|4.93|6.09|4.89|6.13|4.93|6.09|4.89|0
1646882930000|2022-03-10 03:28:50|6.1|4.9|6.11|4.91|6.11|4.91|6.09|4.89|0
1646882940000|2022-03-10 03:29:00|6.1|4.9|5.91|4.71|6.1|4.9|5.91|4.71|0
1646882950000|2022-03-10 03:29:10|5.95|4.75|5.85|4.65|5.95|4.75|5.8|4.6|0
1646882960000|2022-03-10 03:29:20|5.88|4.68|5.85|4.65|5.89|4.69|5.85|4.65|0
1646882970000|2022-03-10 03:29:30|5.88|4.68|5.94|4.74|5.97|4.77|5.88|4.68|0
1646882980000|2022-03-10 03:29:40|5.96|4.76|5.93|4.73|5.96|4.76|5.91|4.71|0
1646882990000|2022-03-10 03:29:50|5.95|4.75|5.92|4.72|5.95|4.75|5.91|4.71|0
1646883000000|2022-03-10 03:30:00|5.95|4.75|5.95|4.75|5.99|4.79|5.95|4.75|0
1646883010000|2022-03-10 03:30:10|5.99|4.79|5.96|4.76|5.99|4.79|5.96|4.76|0
1646883020000|2022-03-10 03:30:20|5.95|4.75|5.96|4.76|5.96|4.76|5.95|4.75|0
1646883030000|2022-03-10 03:30:30|5.97|4.77|5.98|4.78|5.98|4.78|5.95|4.75|0
1646883040000|2022-03-10 03:30:40|6.01|4.81|5.98|4.78|6.01|4.81|5.98|4.78|0
1646883050000|2022-03-10 03:30:50|5.99|4.79|5.99|4.79|5.99|4.79|5.97|4.77|0
1646883060000|2022-03-10 03:31:00|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646883070000|2022-03-10 03:31:10|6|4.8|5.99|4.79|6|4.8|5.97|4.77|0
1646883080000|2022-03-10 03:31:20|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1646883090000|2022-03-10 03:31:30|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1646883100000|2022-03-10 03:31:40|5.95|4.75|5.93|4.73|5.95|4.75|5.93|4.73|0
1646883110000|2022-03-10 03:31:50|5.89|4.69|5.9|4.7|5.9|4.7|5.89|4.69|0
1646883120000|2022-03-10 03:32:00|5.95|4.75|5.94|4.74|5.95|4.75|5.93|4.73|0
1646883130000|2022-03-10 03:32:10|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1646883140000|2022-03-10 03:32:20|5.93|4.73|5.93|4.73|5.94|4.74|5.93|4.73|0
1646883150000|2022-03-10 03:32:30|5.92|4.72|5.91|4.71|5.92|4.72|5.91|4.71|0
1646883160000|2022-03-10 03:32:40|5.89|4.69|5.85|4.65|5.89|4.69|5.85|4.65|0
1646883170000|2022-03-10 03:32:50|5.89|4.69|5.85|4.65|5.89|4.69|5.85|4.65|0
1646883180000|2022-03-10 03:33:00|5.86|4.66|5.86|4.66|5.87|4.67|5.86|4.66|0
1646883190000|2022-03-10 03:33:10|5.82|4.62|5.79|4.59|5.82|4.62|5.78|4.58|0
1646883200000|2022-03-10 03:33:20|5.8|4.6|5.8|4.6|5.81|4.61|5.79|4.59|0
1646883210000|2022-03-10 03:33:30|5.81|4.61|5.81|4.61|5.81|4.61|5.79|4.59|0
1646883220000|2022-03-10 03:33:40|5.85|4.65|5.85|4.65|5.85|4.65|5.85|4.65|0
1646883230000|2022-03-10 03:33:50|5.83|4.63|5.82|4.62|5.83|4.63|5.82|4.62|0
1646883240000|2022-03-10 03:34:00|5.81|4.61|5.96|4.76|5.96|4.76|5.81|4.61|0
1646883250000|2022-03-10 03:34:10|5.92|4.72|5.95|4.75|5.96|4.76|5.92|4.72|0
1646883260000|2022-03-10 03:34:20|5.92|4.72|5.92|4.72|5.93|4.73|5.91|4.71|0
1646883270000|2022-03-10 03:34:30|5.9|4.7|5.89|4.69|5.91|4.71|5.89|4.69|0
1646883280000|2022-03-10 03:34:40|5.88|4.68|5.89|4.69|5.89|4.69|5.88|4.68|0
1646883290000|2022-03-10 03:34:50|5.88|4.68|5.88|4.68|5.88|4.68|5.88|4.68|0
1646883300000|2022-03-10 03:35:00|5.89|4.69|5.89|4.69|5.89|4.69|5.89|4.69|0
1646883310000|2022-03-10 03:35:10|5.88|4.68|5.87|4.67|5.88|4.68|5.87|4.67|0
1646883330000|2022-03-10 03:35:30|5.88|4.68|5.88|4.68|5.88|4.68|5.88|4.68|0
1646883340000|2022-03-10 03:35:40|5.87|4.67|5.87|4.67|5.87|4.67|5.87|4.67|0
1646883350000|2022-03-10 03:35:50|5.85|4.65|5.85|4.65|5.85|4.65|5.85|4.65|0
1646883370000|2022-03-10 03:36:10|5.82|4.62|5.82|4.62|5.83|4.63|5.81|4.61|0
1646883380000|2022-03-10 03:36:20|5.79|4.59|5.78|4.58|5.79|4.59|5.77|4.57|0
1646883390000|2022-03-10 03:36:30|5.77|4.57|5.79|4.59|5.79|4.59|5.77|4.57|0
1646883400000|2022-03-10 03:36:40|5.78|4.58|5.8|4.6|5.8|4.6|5.78|4.58|0
1646883410000|2022-03-10 03:36:50|5.79|4.59|5.84|4.64|5.84|4.64|5.79|4.59|0
1646883420000|2022-03-10 03:37:00|5.85|4.65|5.85|4.65|5.85|4.65|5.84|4.64|0
1646883430000|2022-03-10 03:37:10|5.84|4.64|5.86|4.66|5.86|4.66|5.84|4.64|0
1646883440000|2022-03-10 03:37:20|5.84|4.64|5.86|4.66|5.86|4.66|5.84|4.64|0
1646883450000|2022-03-10 03:37:30|5.84|4.64|5.73|4.53|5.84|4.64|5.71|4.51|0
1646883460000|2022-03-10 03:37:40|5.72|4.52|5.71|4.51|5.73|4.53|5.71|4.51|0
1646883470000|2022-03-10 03:37:50|5.73|4.53|5.77|4.57|5.77|4.57|5.72|4.52|0
1646883480000|2022-03-10 03:38:00|5.81|4.61|5.84|4.64|5.84|4.64|5.81|4.61|0
1646883490000|2022-03-10 03:38:10|5.83|4.63|5.79|4.59|5.83|4.63|5.77|4.57|0
1646883500000|2022-03-10 03:38:20|5.78|4.58|5.81|4.61|5.81|4.61|5.78|4.58|0
1646883510000|2022-03-10 03:38:30|5.82|4.62|5.84|4.64|5.84|4.64|5.82|4.62|0
1646883520000|2022-03-10 03:38:40|5.83|4.63|5.84|4.64|5.84|4.64|5.83|4.63|0
1646883530000|2022-03-10 03:38:50|5.86|4.66|5.87|4.67|5.87|4.67|5.86|4.66|0
1646883540000|2022-03-10 03:39:00|5.86|4.66|5.88|4.68|5.88|4.68|5.86|4.66|0
1646883550000|2022-03-10 03:39:10|5.87|4.67|5.89|4.69|5.89|4.69|5.87|4.67|0
1646883560000|2022-03-10 03:39:20|5.88|4.68|5.89|4.69|5.89|4.69|5.88|4.68|0
1646883570000|2022-03-10 03:39:30|5.9|4.7|5.89|4.69|5.9|4.7|5.89|4.69|0
1646883580000|2022-03-10 03:39:40|5.9|4.7|5.88|4.68|5.9|4.7|5.88|4.68|0
1646883590000|2022-03-10 03:39:50|5.9|4.7|5.89|4.69|5.9|4.7|5.88|4.68|0
1646883600000|2022-03-10 03:40:00|5.88|4.68|5.84|4.64|5.89|4.69|5.84|4.64|0
1646883610000|2022-03-10 03:40:10|5.86|4.66|5.86|4.66|5.86|4.66|5.84|4.64|0
1646883620000|2022-03-10 03:40:20|5.85|4.65|5.86|4.66|5.86|4.66|5.85|4.65|0
1646883630000|2022-03-10 03:40:30|5.84|4.64|5.85|4.65|5.85|4.65|5.84|4.64|0
1646883640000|2022-03-10 03:40:40|5.83|4.63|5.9|4.7|5.9|4.7|5.83|4.63|0
1646883650000|2022-03-10 03:40:50|5.89|4.69|5.89|4.69|5.89|4.69|5.89|4.69|0
1646883660000|2022-03-10 03:41:00|5.9|4.7|5.89|4.69|5.9|4.7|5.89|4.69|0
1646883670000|2022-03-10 03:41:10|5.86|4.66|5.86|4.66|5.86|4.66|5.86|4.66|0
1646883680000|2022-03-10 03:41:20|5.87|4.67|5.88|4.68|5.88|4.68|5.86|4.66|0
1646883690000|2022-03-10 03:41:30|5.87|4.67|5.87|4.67|5.9|4.7|5.87|4.67|0
1646883700000|2022-03-10 03:41:40|5.9|4.7|5.86|4.66|5.9|4.7|5.86|4.66|0
1646883710000|2022-03-10 03:41:50|5.84|4.64|5.84|4.64|5.84|4.64|5.84|4.64|0
1646883720000|2022-03-10 03:42:00|5.82|4.62|5.83|4.63|5.83|4.63|5.81|4.61|0
1646883730000|2022-03-10 03:42:10|5.82|4.62|5.82|4.62|5.82|4.62|5.81|4.61|0
1646883740000|2022-03-10 03:42:20|5.83|4.63|5.82|4.62|5.83|4.63|5.82|4.62|0
1646883760000|2022-03-10 03:42:40|5.85|4.65|5.81|4.61|5.85|4.65|5.8|4.6|0
1646883770000|2022-03-10 03:42:50|5.82|4.62|5.81|4.61|5.82|4.62|5.81|4.61|0
1646883780000|2022-03-10 03:43:00|5.82|4.62|5.8|4.6|5.82|4.62|5.8|4.6|0
1646883790000|2022-03-10 03:43:10|5.82|4.62|5.8|4.6|5.82|4.62|5.78|4.58|0
1646883800000|2022-03-10 03:43:20|5.82|4.62|5.82|4.62|5.82|4.62|5.8|4.6|0
1646883810000|2022-03-10 03:43:30|5.78|4.58|5.78|4.58|5.78|4.58|5.78|4.58|0
1646883820000|2022-03-10 03:43:40|5.76|4.56|5.77|4.57|5.78|4.58|5.76|4.56|0
1646883830000|2022-03-10 03:43:50|5.78|4.58|5.82|4.62|5.82|4.62|5.78|4.58|0
1646883840000|2022-03-10 03:44:00|5.81|4.61|5.79|4.59|5.81|4.61|5.79|4.59|0
1646883850000|2022-03-10 03:44:10|5.8|4.6|5.79|4.59|5.8|4.6|5.79|4.59|0
1646883860000|2022-03-10 03:44:20|5.8|4.6|5.8|4.6|5.8|4.6|5.8|4.6|0
1646883870000|2022-03-10 03:44:30|5.81|4.61|5.81|4.61|5.81|4.61|5.81|4.61|0
1646883880000|2022-03-10 03:44:40|5.82|4.62|5.82|4.62|5.82|4.62|5.82|4.62|0
1646883890000|2022-03-10 03:44:50|5.83|4.63|5.8|4.6|5.84|4.64|5.8|4.6|0
1646883900000|2022-03-10 03:45:00|5.79|4.59|5.78|4.58|5.79|4.59|5.78|4.58|0
1646883910000|2022-03-10 03:45:10|5.82|4.62|5.8|4.6|5.82|4.62|5.8|4.6|0
1646883920000|2022-03-10 03:45:20|5.78|4.58|5.77|4.57|5.79|4.59|5.77|4.57|0
1646883930000|2022-03-10 03:45:30|5.76|4.56|5.78|4.58|5.78|4.58|5.76|4.56|0
1646883950000|2022-03-10 03:45:50|5.76|4.56|5.77|4.57|5.77|4.57|5.67|4.47|0
1646883960000|2022-03-10 03:46:00|5.75|4.55|5.76|4.56|5.76|4.56|5.74|4.54|0
1646883970000|2022-03-10 03:46:10|5.75|4.55|5.8|4.6|5.8|4.6|5.75|4.55|0
1646883980000|2022-03-10 03:46:20|5.78|4.58|5.8|4.6|5.8|4.6|5.78|4.58|0
1646883990000|2022-03-10 03:46:30|5.82|4.62|5.89|4.69|5.9|4.7|5.82|4.62|0
1646884000000|2022-03-10 03:46:40|5.9|4.7|5.87|4.67|5.9|4.7|5.87|4.67|0
1646884010000|2022-03-10 03:46:50|5.86|4.66|5.87|4.67|5.87|4.67|5.85|4.65|0
1646884020000|2022-03-10 03:47:00|5.85|4.65|5.87|4.67|5.88|4.68|5.85|4.65|0
1646884030000|2022-03-10 03:47:10|5.88|4.68|5.91|4.71|5.94|4.74|5.87|4.67|0
1646884040000|2022-03-10 03:47:20|5.9|4.7|5.87|4.67|5.9|4.7|5.87|4.67|0
1646884050000|2022-03-10 03:47:30|5.88|4.68|5.89|4.69|5.9|4.7|5.88|4.68|0
1646884060000|2022-03-10 03:47:40|5.87|4.67|5.9|4.7|5.9|4.7|5.87|4.67|0
1646884070000|2022-03-10 03:47:50|5.89|4.69|5.85|4.65|5.89|4.69|5.85|4.65|0
1646884080000|2022-03-10 03:48:00|5.83|4.63|5.8|4.6|5.83|4.63|5.8|4.6|0
1646884090000|2022-03-10 03:48:10|5.81|4.61|5.81|4.61|5.81|4.61|5.81|4.61|0
1646884100000|2022-03-10 03:48:20|5.9|4.7|5.86|4.66|5.91|4.71|5.86|4.66|0
1646884110000|2022-03-10 03:48:30|5.85|4.65|5.86|4.66|5.86|4.66|5.85|4.65|0
1646884120000|2022-03-10 03:48:40|5.88|4.68|5.91|4.71|5.93|4.73|5.88|4.68|0
1646884130000|2022-03-10 03:48:50|5.93|4.73|5.92|4.72|5.93|4.73|5.92|4.72|0
1646884140000|2022-03-10 03:49:00|5.91|4.71|5.92|4.72|5.92|4.72|5.91|4.71|0
1646884150000|2022-03-10 03:49:10|5.93|4.73|5.91|4.71|5.93|4.73|5.91|4.71|0
1646884160000|2022-03-10 03:49:20|5.94|4.74|5.94|4.74|5.94|4.74|5.94|4.74|0
1646884170000|2022-03-10 03:49:30|5.95|4.75|5.94|4.74|5.95|4.75|5.93|4.73|0
1646884180000|2022-03-10 03:49:40|5.95|4.75|5.95|4.75|5.95|4.75|5.94|4.74|0
1646884190000|2022-03-10 03:49:50|5.94|4.74|5.94|4.74|5.94|4.74|5.94|4.74|0
1646884200000|2022-03-10 03:50:00|5.95|4.75|6.01|4.81|6.01|4.81|5.94|4.74|0
1646884210000|2022-03-10 03:50:10|6.02|4.82|6.05|4.85|6.05|4.85|6.02|4.82|0
1646884220000|2022-03-10 03:50:20|6.07|4.87|6.04|4.84|6.07|4.87|6.04|4.84|0
1646884230000|2022-03-10 03:50:30|6.05|4.85|6.01|4.81|6.05|4.85|6.01|4.81|0
1646884240000|2022-03-10 03:50:40|6|4.8|6.04|4.84|6.04|4.84|6|4.8|0
1646884250000|2022-03-10 03:50:50|6.05|4.85|6.02|4.82|6.07|4.87|6.02|4.82|0
1646884260000|2022-03-10 03:51:00|6.03|4.83|6.11|4.91|6.15|4.95|6.03|4.83|0
1646884270000|2022-03-10 03:51:10|6.13|4.93|6.1|4.9|6.13|4.93|6.1|4.9|0
1646884280000|2022-03-10 03:51:20|6.07|4.87|6.07|4.87|6.07|4.87|6.06|4.86|0
1646884290000|2022-03-10 03:51:30|6.05|4.85|6.01|4.81|6.05|4.85|6.01|4.81|0
1646884300000|2022-03-10 03:51:40|5.97|4.77|6.05|4.85|6.05|4.85|5.97|4.77|0
1646884310000|2022-03-10 03:51:50|6.11|4.91|6.11|4.91|6.11|4.91|6.1|4.9|0
1646884320000|2022-03-10 03:52:00|6.12|4.92|6.11|4.91|6.12|4.92|6.09|4.89|0
1646884330000|2022-03-10 03:52:10|6.09|4.89|6.09|4.89|6.11|4.91|6.09|4.89|0
1646884340000|2022-03-10 03:52:20|6.11|4.91|6.15|4.95|6.15|4.95|6.11|4.91|0
1646884350000|2022-03-10 03:52:30|6.13|4.93|6.12|4.92|6.13|4.93|6.12|4.92|0
1646884360000|2022-03-10 03:52:40|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1646884370000|2022-03-10 03:52:50|6.12|4.92|6.12|4.92|6.14|4.94|6.12|4.92|0
1646884380000|2022-03-10 03:53:00|6.14|4.94|6.1|4.9|6.14|4.94|6.02|4.82|0
1646884400000|2022-03-10 03:53:20|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646884410000|2022-03-10 03:53:30|6.06|4.86|6.04|4.84|6.07|4.87|6.04|4.84|0
1646884420000|2022-03-10 03:53:40|6.06|4.86|6.07|4.87|6.08|4.88|6.06|4.86|0
1646884430000|2022-03-10 03:53:50|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1646884440000|2022-03-10 03:54:00|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1646884450000|2022-03-10 03:54:10|6.02|4.82|6.08|4.88|6.08|4.88|6.02|4.82|0
1646884460000|2022-03-10 03:54:20|6.07|4.87|6.07|4.87|6.07|4.87|6.06|4.86|0
1646884470000|2022-03-10 03:54:30|6.08|4.88|6.1|4.9|6.1|4.9|6.08|4.88|0
1646884490000|2022-03-10 03:54:50|6.11|4.91|6.12|4.92|6.12|4.92|6.1|4.9|0
1646884500000|2022-03-10 03:55:00|6.04|4.84|6.06|4.86|6.06|4.86|6.04|4.84|0
1646884510000|2022-03-10 03:55:10|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646884520000|2022-03-10 03:55:20|6.07|4.87|6.08|4.88|6.08|4.88|6.07|4.87|0
1646884530000|2022-03-10 03:55:30|6.07|4.87|6.06|4.86|6.08|4.88|6.06|4.86|0
1646884550000|2022-03-10 03:55:50|6.07|4.87|6.08|4.88|6.08|4.88|6.07|4.87|0
1646884560000|2022-03-10 03:56:00|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646884570000|2022-03-10 03:56:10|6.04|4.84|6.04|4.84|6.04|4.84|6.02|4.82|0
1646884580000|2022-03-10 03:56:20|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1646884590000|2022-03-10 03:56:30|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1646884600000|2022-03-10 03:56:40|6.04|4.84|6.06|4.86|6.06|4.86|6.04|4.84|0
1646884610000|2022-03-10 03:56:50|6.07|4.87|6.05|4.85|6.07|4.87|6.05|4.85|0
1646884620000|2022-03-10 03:57:00|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1646884630000|2022-03-10 03:57:10|6.05|4.85|6.04|4.84|6.05|4.85|6.04|4.84|0
1646884640000|2022-03-10 03:57:20|6.06|4.86|6.06|4.86|6.07|4.87|6.06|4.86|0
1646884650000|2022-03-10 03:57:30|6.04|4.84|6.09|4.89|6.09|4.89|6.04|4.84|0
1646884660000|2022-03-10 03:57:40|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646884670000|2022-03-10 03:57:50|6.09|4.89|6.08|4.88|6.1|4.9|6.08|4.88|0
1646884680000|2022-03-10 03:58:00|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1646884690000|2022-03-10 03:58:10|6.04|4.84|6.06|4.86|6.06|4.86|6.04|4.84|0
1646884710000|2022-03-10 03:58:30|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1646884720000|2022-03-10 03:58:40|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1646884730000|2022-03-10 03:58:50|6.05|4.85|6.04|4.84|6.05|4.85|6.04|4.84|0
1646884740000|2022-03-10 03:59:00|6.02|4.82|6.03|4.83|6.04|4.84|6.02|4.82|0
1646884750000|2022-03-10 03:59:10|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1646884760000|2022-03-10 03:59:20|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1646884770000|2022-03-10 03:59:30|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1646884780000|2022-03-10 03:59:40|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1646884800000|2022-03-10 04:00:00|6.03|4.83|6.03|4.83|6.03|4.83|6.03|4.83|0
1646884810000|2022-03-10 04:00:10|6.04|4.84|6.08|4.88|6.08|4.88|6.04|4.84|0
1646884820000|2022-03-10 04:00:20|6.11|4.91|6.11|4.91|6.12|4.92|6.11|4.91|0
1646884830000|2022-03-10 04:00:30|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1646884840000|2022-03-10 04:00:40|6.11|4.91|6.12|4.92|6.12|4.92|6.11|4.91|0
1646884860000|2022-03-10 04:01:00|6.1|4.9|6.06|4.86|6.1|4.9|6.06|4.86|0
1646884870000|2022-03-10 04:01:10|6.07|4.87|6.12|4.92|6.12|4.92|6.06|4.86|0
1646884880000|2022-03-10 04:01:20|6.14|4.94|6.14|4.94|6.14|4.94|6.13|4.93|0
1646884890000|2022-03-10 04:01:30|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1646884900000|2022-03-10 04:01:40|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1646884910000|2022-03-10 04:01:50|6.12|4.92|6.11|4.91|6.12|4.92|6.11|4.91|0
1646884920000|2022-03-10 04:02:00|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1646884930000|2022-03-10 04:02:10|6.08|4.88|6.09|4.89|6.09|4.89|6.08|4.88|0
1646884940000|2022-03-10 04:02:20|6.08|4.88|6.05|4.85|6.1|4.9|6.05|4.85|0
1646884950000|2022-03-10 04:02:30|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1646884960000|2022-03-10 04:02:40|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646884970000|2022-03-10 04:02:50|6.12|4.92|6.14|4.94|6.14|4.94|6.12|4.92|0
1646884980000|2022-03-10 04:03:00|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1646884990000|2022-03-10 04:03:10|6.11|4.91|6.1|4.9|6.11|4.91|6.1|4.9|0
1646885000000|2022-03-10 04:03:20|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1646885020000|2022-03-10 04:03:40|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1646885030000|2022-03-10 04:03:50|6.13|4.93|6.07|4.87|6.13|4.93|6.07|4.87|0
1646885040000|2022-03-10 04:04:00|6.09|4.89|6.11|4.91|6.11|4.91|6.09|4.89|0
1646885050000|2022-03-10 04:04:10|6.09|4.89|6.07|4.87|6.09|4.89|6.07|4.87|0
1646885060000|2022-03-10 04:04:20|6.09|4.89|6.11|4.91|6.11|4.91|6.07|4.87|0
1646885080000|2022-03-10 04:04:40|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646885090000|2022-03-10 04:04:50|6.09|4.89|6.07|4.87|6.1|4.9|6.07|4.87|0
1646885100000|2022-03-10 04:05:00|6.06|4.86|6.07|4.87|6.07|4.87|6.06|4.86|0
1646885110000|2022-03-10 04:05:10|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1646885130000|2022-03-10 04:05:30|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1646885140000|2022-03-10 04:05:40|6.11|4.91|6.12|4.92|6.12|4.92|6.11|4.91|0
1646885150000|2022-03-10 04:05:50|6.13|4.93|6.12|4.92|6.13|4.93|6.12|4.92|0
1646885160000|2022-03-10 04:06:00|6.13|4.93|6.14|4.94|6.15|4.95|6.13|4.93|0
1646885170000|2022-03-10 04:06:10|6.15|4.95|6.17|4.97|6.17|4.97|6.14|4.94|0
1646885180000|2022-03-10 04:06:20|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1646885190000|2022-03-10 04:06:30|6.14|4.94|6.13|4.93|6.14|4.94|6.12|4.92|0
1646885200000|2022-03-10 04:06:40|6.12|4.92|6.11|4.91|6.12|4.92|6.11|4.91|0
1646885220000|2022-03-10 04:07:00|6.09|4.89|6.07|4.87|6.09|4.89|6.07|4.87|0
1646885230000|2022-03-10 04:07:10|6.08|4.88|6.07|4.87|6.08|4.88|6.07|4.87|0
1646885250000|2022-03-10 04:07:30|6.08|4.88|6.09|4.89|6.09|4.89|6.08|4.88|0
1646885260000|2022-03-10 04:07:40|6.08|4.88|6.03|4.83|6.08|4.88|6.03|4.83|0
1646885270000|2022-03-10 04:07:50|6.02|4.82|6.01|4.81|6.02|4.82|5.99|4.79|0
1646885280000|2022-03-10 04:08:00|6.03|4.83|6.01|4.81|6.03|4.83|6.01|4.81|0
1646885290000|2022-03-10 04:08:10|6.02|4.82|6.03|4.83|6.03|4.83|6.02|4.82|0
1646885300000|2022-03-10 04:08:20|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646885310000|2022-03-10 04:08:30|6.03|4.83|6.04|4.84|6.04|4.84|6.03|4.83|0
1646885320000|2022-03-10 04:08:40|6.05|4.85|5.99|4.79|6.05|4.85|5.99|4.79|0
1646885330000|2022-03-10 04:08:50|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646885340000|2022-03-10 04:09:00|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646885350000|2022-03-10 04:09:10|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1646885370000|2022-03-10 04:09:30|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646885400000|2022-03-10 04:10:00|5.87|4.67|5.85|4.65|5.87|4.67|5.85|4.65|0
1646885410000|2022-03-10 04:10:10|5.84|4.64|5.83|4.63|5.84|4.64|5.83|4.63|0
1646885420000|2022-03-10 04:10:20|5.85|4.65|5.94|4.74|5.94|4.74|5.85|4.65|0
1646885430000|2022-03-10 04:10:30|5.95|4.75|5.97|4.77|5.99|4.79|5.95|4.75|0
1646885440000|2022-03-10 04:10:40|5.93|4.73|5.96|4.76|5.97|4.77|5.93|4.73|0
1646885450000|2022-03-10 04:10:50|5.95|4.75|5.85|4.65|5.95|4.75|5.85|4.65|0
1646885460000|2022-03-10 04:11:00|5.84|4.64|5.81|4.61|5.85|4.65|5.81|4.61|0
1646885470000|2022-03-10 04:11:10|5.78|4.58|5.73|4.53|5.78|4.58|5.73|4.53|0
1646885480000|2022-03-10 04:11:20|5.74|4.54|5.72|4.52|5.74|4.54|5.72|4.52|0
1646885490000|2022-03-10 04:11:30|5.73|4.53|5.74|4.54|5.75|4.55|5.73|4.53|0
1646885500000|2022-03-10 04:11:40|5.75|4.55|5.76|4.56|5.76|4.56|5.75|4.55|0
1646885510000|2022-03-10 04:11:50|5.77|4.57|5.76|4.56|5.77|4.57|5.76|4.56|0
1646885520000|2022-03-10 04:12:00|5.78|4.58|5.81|4.61|5.83|4.63|5.78|4.58|0
1646885530000|2022-03-10 04:12:10|5.77|4.57|5.77|4.57|5.77|4.57|5.76|4.56|0
1646885540000|2022-03-10 04:12:20|5.76|4.56|5.77|4.57|5.77|4.57|5.76|4.56|0
1646885550000|2022-03-10 04:12:30|5.76|4.56|5.77|4.57|5.78|4.58|5.76|4.56|0
1646885560000|2022-03-10 04:12:40|5.78|4.58|5.78|4.58|5.78|4.58|5.78|4.58|0
1646885570000|2022-03-10 04:12:50|5.77|4.57|5.74|4.54|5.77|4.57|5.74|4.54|0
1646885580000|2022-03-10 04:13:00|5.72|4.52|5.67|4.47|5.72|4.52|5.67|4.47|0
1646885590000|2022-03-10 04:13:10|5.68|4.48|5.66|4.46|5.68|4.48|5.66|4.46|0
1646885600000|2022-03-10 04:13:20|5.63|4.43|5.61|4.41|5.64|4.44|5.6|4.4|0
1646885610000|2022-03-10 04:13:30|5.64|4.44|5.66|4.46|5.66|4.46|5.64|4.44|0
1646885620000|2022-03-10 04:13:40|5.68|4.48|5.65|4.45|5.68|4.48|5.65|4.45|0
1646885630000|2022-03-10 04:13:50|5.64|4.44|5.64|4.44|5.66|4.46|5.64|4.44|0
1646885640000|2022-03-10 04:14:00|5.59|4.39|5.6|4.4|5.6|4.4|5.59|4.39|0
1646885650000|2022-03-10 04:14:10|5.61|4.41|5.64|4.44|5.64|4.44|5.61|4.41|0
1646885660000|2022-03-10 04:14:20|5.66|4.46|5.66|4.46|5.66|4.46|5.66|4.46|0
1646885670000|2022-03-10 04:14:30|5.67|4.47|5.68|4.48|5.68|4.48|5.67|4.47|0
1646885680000|2022-03-10 04:14:40|5.67|4.47|5.68|4.48|5.68|4.48|5.67|4.47|0
1646885690000|2022-03-10 04:14:50|5.69|4.49|5.7|4.5|5.7|4.5|5.69|4.49|0
1646885710000|2022-03-10 04:15:10|5.68|4.48|5.65|4.45|5.68|4.48|5.65|4.45|0
1646885720000|2022-03-10 04:15:20|5.64|4.44|5.62|4.42|5.64|4.44|5.61|4.41|0
1646885730000|2022-03-10 04:15:30|5.66|4.46|5.66|4.46|5.66|4.46|5.66|4.46|0
1646885760000|2022-03-10 04:16:00|5.68|4.48|5.66|4.46|5.68|4.48|5.66|4.46|0
1646885780000|2022-03-10 04:16:20|5.68|4.48|5.66|4.46|5.68|4.48|5.66|4.46|0
1646885790000|2022-03-10 04:16:30|5.68|4.48|5.68|4.48|5.68|4.48|5.66|4.46|0
1646885810000|2022-03-10 04:16:50|5.69|4.49|5.68|4.48|5.69|4.49|5.68|4.48|0
1646885820000|2022-03-10 04:17:00|5.69|4.49|5.71|4.51|5.71|4.51|5.69|4.49|0
1646885830000|2022-03-10 04:17:10|5.7|4.5|5.71|4.51|5.71|4.51|5.7|4.5|0
1646885840000|2022-03-10 04:17:20|5.7|4.5|5.75|4.55|5.76|4.56|5.7|4.5|0
1646885850000|2022-03-10 04:17:30|5.78|4.58|5.79|4.59|5.81|4.61|5.78|4.58|0
1646885860000|2022-03-10 04:17:40|5.77|4.57|5.78|4.58|5.79|4.59|5.77|4.57|0
1646885870000|2022-03-10 04:17:50|5.77|4.57|5.77|4.57|5.77|4.57|5.77|4.57|0
1646885890000|2022-03-10 04:18:10|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646885900000|2022-03-10 04:18:20|5.71|4.51|5.71|4.51|5.71|4.51|5.71|4.51|0
1646885910000|2022-03-10 04:18:30|5.72|4.52|5.71|4.51|5.72|4.52|5.71|4.51|0
1646885920000|2022-03-10 04:18:40|5.73|4.53|5.73|4.53|5.73|4.53|5.73|4.53|0
1646885930000|2022-03-10 04:18:50|5.72|4.52|5.7|4.5|5.72|4.52|5.7|4.5|0
1646885940000|2022-03-10 04:19:00|5.69|4.49|5.7|4.5|5.7|4.5|5.69|4.49|0
1646885950000|2022-03-10 04:19:10|5.71|4.51|5.66|4.46|5.71|4.51|5.66|4.46|0
1646885960000|2022-03-10 04:19:20|5.65|4.45|5.65|4.45|5.65|4.45|5.65|4.45|0
1646885970000|2022-03-10 04:19:30|5.64|4.44|5.64|4.44|5.64|4.44|5.64|4.44|0
1646885980000|2022-03-10 04:19:40|5.65|4.45|5.62|4.42|5.65|4.45|5.62|4.42|0
1646885990000|2022-03-10 04:19:50|5.65|4.45|5.64|4.44|5.65|4.45|5.63|4.43|0
1646886000000|2022-03-10 04:20:00|5.65|4.45|5.7|4.5|5.7|4.5|5.65|4.45|0
1646886010000|2022-03-10 04:20:10|5.69|4.49|5.67|4.47|5.7|4.5|5.67|4.47|0
1646886020000|2022-03-10 04:20:20|5.65|4.45|5.67|4.47|5.67|4.47|5.65|4.45|0
1646886030000|2022-03-10 04:20:30|5.65|4.45|5.64|4.44|5.65|4.45|5.64|4.44|0
1646886050000|2022-03-10 04:20:50|5.65|4.45|5.65|4.45|5.65|4.45|5.64|4.44|0
1646886060000|2022-03-10 04:21:00|5.67|4.47|5.67|4.47|5.67|4.47|5.66|4.46|0
1646886070000|2022-03-10 04:21:10|5.65|4.45|5.65|4.45|5.65|4.45|5.65|4.45|0
1646886080000|2022-03-10 04:21:20|5.67|4.47|5.67|4.47|5.67|4.47|5.67|4.47|0
1646886090000|2022-03-10 04:21:30|5.71|4.51|5.71|4.51|5.71|4.51|5.71|4.51|0
1646886100000|2022-03-10 04:21:40|5.72|4.52|5.71|4.51|5.72|4.52|5.71|4.51|0
1646886120000|2022-03-10 04:22:00|5.69|4.49|5.67|4.47|5.7|4.5|5.67|4.47|0
1646886130000|2022-03-10 04:22:10|5.71|4.51|5.71|4.51|5.71|4.51|5.71|4.51|0
1646886150000|2022-03-10 04:22:30|5.72|4.52|5.72|4.52|5.72|4.52|5.72|4.52|0
1646886160000|2022-03-10 04:22:40|5.73|4.53|5.71|4.51|5.73|4.53|5.71|4.51|0
1646886180000|2022-03-10 04:23:00|5.73|4.53|5.71|4.51|5.73|4.53|5.71|4.51|0
1646886240000|2022-03-10 04:24:00|5.69|4.49|5.67|4.47|5.69|4.49|5.67|4.47|0
1646886260000|2022-03-10 04:24:20|5.69|4.49|5.71|4.51|5.71|4.51|5.69|4.49|0
1646886270000|2022-03-10 04:24:30|5.7|4.5|5.7|4.5|5.7|4.5|5.7|4.5|0
1646886280000|2022-03-10 04:24:40|5.69|4.49|5.63|4.43|5.69|4.49|5.63|4.43|0
1646886290000|2022-03-10 04:24:50|5.64|4.44|5.64|4.44|5.64|4.44|5.64|4.44|0
1646886300000|2022-03-10 04:25:00|5.63|4.43|5.65|4.45|5.65|4.45|5.63|4.43|0
1646886310000|2022-03-10 04:25:10|5.63|4.43|5.63|4.43|5.63|4.43|5.61|4.41|0
1646886320000|2022-03-10 04:25:20|5.61|4.41|5.61|4.41|5.61|4.41|5.61|4.41|0
1646886330000|2022-03-10 04:25:30|5.59|4.39|5.59|4.39|5.59|4.39|5.59|4.39|0
1646886340000|2022-03-10 04:25:40|5.61|4.41|5.59|4.39|5.61|4.41|5.59|4.39|0
1646886350000|2022-03-10 04:25:50|5.62|4.42|5.61|4.41|5.63|4.43|5.61|4.41|0
1646886360000|2022-03-10 04:26:00|5.59|4.39|5.57|4.37|5.59|4.39|5.57|4.37|0
1646886380000|2022-03-10 04:26:20|5.58|4.38|5.58|4.38|5.58|4.38|5.58|4.38|0
1646886390000|2022-03-10 04:26:30|5.57|4.37|5.57|4.37|5.57|4.37|5.57|4.37|0
1646886400000|2022-03-10 04:26:40|5.58|4.38|5.57|4.37|5.58|4.38|5.57|4.37|0
1646886420000|2022-03-10 04:27:00|5.67|4.47|5.67|4.47|5.67|4.47|5.67|4.47|0
1646886430000|2022-03-10 04:27:10|5.65|4.45|5.65|4.45|5.65|4.45|5.65|4.45|0
1646886440000|2022-03-10 04:27:20|5.64|4.44|5.64|4.44|5.64|4.44|5.64|4.44|0
1646886450000|2022-03-10 04:27:30|5.65|4.45|5.65|4.45|5.65|4.45|5.65|4.45|0
1646886460000|2022-03-10 04:27:40|5.63|4.43|5.63|4.43|5.63|4.43|5.63|4.43|0
1646886470000|2022-03-10 04:27:50|5.61|4.41|5.61|4.41|5.61|4.41|5.61|4.41|0
1646886480000|2022-03-10 04:28:00|5.62|4.42|5.59|4.39|5.62|4.42|5.59|4.39|0
1646886490000|2022-03-10 04:28:10|5.57|4.37|5.58|4.38|5.59|4.39|5.57|4.37|0
1646886500000|2022-03-10 04:28:20|5.59|4.39|5.58|4.38|5.59|4.39|5.57|4.37|0
1646886510000|2022-03-10 04:28:30|5.57|4.37|5.57|4.37|5.57|4.37|5.57|4.37|0
1646886530000|2022-03-10 04:28:50|5.58|4.38|5.59|4.39|5.59|4.39|5.58|4.38|0
1646886540000|2022-03-10 04:29:00|5.6|4.4|5.6|4.4|5.6|4.4|5.6|4.4|0
1646886550000|2022-03-10 04:29:10|5.59|4.39|5.56|4.36|5.59|4.39|5.56|4.36|0
1646886560000|2022-03-10 04:29:20|5.54|4.34|5.48|4.28|5.54|4.34|5.48|4.28|0
1646886570000|2022-03-10 04:29:30|5.5|4.3|5.48|4.28|5.52|4.32|5.48|4.28|0
1646886580000|2022-03-10 04:29:40|5.5|4.3|5.49|4.29|5.5|4.3|5.49|4.29|0
1646886590000|2022-03-10 04:29:50|5.5|4.3|5.52|4.32|5.52|4.32|5.5|4.3|0
1646886600000|2022-03-10 04:30:00|5.49|4.29|5.44|4.24|5.49|4.29|5.44|4.24|0
1646886610000|2022-03-10 04:30:10|5.45|4.25|5.46|4.26|5.46|4.26|5.44|4.24|0
1646886620000|2022-03-10 04:30:20|5.49|4.29|5.52|4.32|5.52|4.32|5.49|4.29|0
1646886630000|2022-03-10 04:30:30|5.53|4.33|5.52|4.32|5.53|4.33|5.52|4.32|0
1646886640000|2022-03-10 04:30:40|5.53|4.33|5.53|4.33|5.53|4.33|5.53|4.33|0
1646886650000|2022-03-10 04:30:50|5.52|4.32|5.55|4.35|5.55|4.35|5.52|4.32|0
1646886660000|2022-03-10 04:31:00|5.54|4.34|5.55|4.35|5.55|4.35|5.54|4.34|0
1646886670000|2022-03-10 04:31:10|5.52|4.32|5.52|4.32|5.53|4.33|5.52|4.32|0
1646886680000|2022-03-10 04:31:20|5.53|4.33|5.57|4.37|5.57|4.37|5.53|4.33|0
1646886690000|2022-03-10 04:31:30|5.59|4.39|5.59|4.39|5.59|4.39|5.59|4.39|0
1646886700000|2022-03-10 04:31:40|5.61|4.41|5.63|4.43|5.63|4.43|5.61|4.41|0
1646886710000|2022-03-10 04:31:50|5.62|4.42|5.63|4.43|5.63|4.43|5.62|4.42|0
1646886720000|2022-03-10 04:32:00|5.62|4.42|5.61|4.41|5.62|4.42|5.6|4.4|0
1646886740000|2022-03-10 04:32:20|5.62|4.42|5.61|4.41|5.62|4.42|5.61|4.41|0
1646886750000|2022-03-10 04:32:30|5.62|4.42|5.62|4.42|5.64|4.44|5.62|4.42|0
1646886760000|2022-03-10 04:32:40|5.61|4.41|5.61|4.41|5.61|4.41|5.61|4.41|0
1646886770000|2022-03-10 04:32:50|5.59|4.39|5.61|4.41|5.61|4.41|5.59|4.39|0
1646886780000|2022-03-10 04:33:00|5.62|4.42|5.62|4.42|5.62|4.42|5.62|4.42|0
1646886790000|2022-03-10 04:33:10|5.61|4.41|5.57|4.37|5.61|4.41|5.57|4.37|0
1646886800000|2022-03-10 04:33:20|5.55|4.35|5.61|4.41|5.61|4.41|5.55|4.35|0
1646886810000|2022-03-10 04:33:30|5.59|4.39|5.6|4.4|5.6|4.4|5.59|4.39|0
1646886820000|2022-03-10 04:33:40|5.59|4.39|5.59|4.39|5.59|4.39|5.59|4.39|0
1646886830000|2022-03-10 04:33:50|5.57|4.37|5.57|4.37|5.57|4.37|5.57|4.37|0
1646886840000|2022-03-10 04:34:00|5.56|4.36|5.53|4.33|5.56|4.36|5.53|4.33|0
1646886860000|2022-03-10 04:34:20|5.51|4.31|5.53|4.33|5.53|4.33|5.51|4.31|0
1646886880000|2022-03-10 04:34:40|5.52|4.32|5.53|4.33|5.53|4.33|5.52|4.32|0
1646886890000|2022-03-10 04:34:50|5.43|4.23|5.48|4.28|5.48|4.28|5.43|4.23|0
1646886900000|2022-03-10 04:35:00|5.47|4.27|5.39|4.19|5.47|4.27|5.39|4.19|0
1646886910000|2022-03-10 04:35:10|5.42|4.22|5.37|4.17|5.42|4.22|5.37|4.17|0
1646886920000|2022-03-10 04:35:20|5.39|4.19|5.44|4.24|5.44|4.24|5.39|4.19|0
1646886930000|2022-03-10 04:35:30|5.43|4.23|5.45|4.25|5.47|4.27|5.43|4.23|0
1646886940000|2022-03-10 04:35:40|5.44|4.24|5.42|4.22|5.44|4.24|5.4|4.2|0
1646886950000|2022-03-10 04:35:50|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1646886960000|2022-03-10 04:36:00|5.39|4.19|5.33|4.13|5.39|4.19|5.31|4.11|0
1646886970000|2022-03-10 04:36:10|5.35|4.15|5.38|4.18|5.38|4.18|5.35|4.15|0
1646886980000|2022-03-10 04:36:20|5.4|4.2|5.4|4.2|5.42|4.22|5.4|4.2|0
1646886990000|2022-03-10 04:36:30|5.43|4.23|5.42|4.22|5.43|4.23|5.42|4.22|0
1646887000000|2022-03-10 04:36:40|5.43|4.23|5.46|4.26|5.46|4.26|5.43|4.23|0
1646887010000|2022-03-10 04:36:50|5.42|4.22|5.44|4.24|5.44|4.24|5.4|4.2|0
1646887020000|2022-03-10 04:37:00|5.45|4.25|5.47|4.27|5.49|4.29|5.45|4.25|0
1646887030000|2022-03-10 04:37:10|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1646887040000|2022-03-10 04:37:20|5.5|4.3|5.51|4.31|5.51|4.31|5.48|4.28|0
1646887050000|2022-03-10 04:37:30|5.48|4.28|5.48|4.28|5.48|4.28|5.48|4.28|0
1646887060000|2022-03-10 04:37:40|5.47|4.27|5.49|4.29|5.49|4.29|5.47|4.27|0
1646887070000|2022-03-10 04:37:50|5.47|4.27|5.48|4.28|5.48|4.28|5.47|4.27|0
1646887080000|2022-03-10 04:38:00|5.47|4.27|5.44|4.24|5.47|4.27|5.44|4.24|0
1646887090000|2022-03-10 04:38:10|5.43|4.23|5.44|4.24|5.44|4.24|5.43|4.23|0
1646887100000|2022-03-10 04:38:20|5.45|4.25|5.45|4.25|5.45|4.25|5.43|4.23|0
1646887120000|2022-03-10 04:38:40|5.44|4.24|5.44|4.24|5.44|4.24|5.44|4.24|0
1646887130000|2022-03-10 04:38:50|5.43|4.23|5.42|4.22|5.44|4.24|5.42|4.22|0
1646887140000|2022-03-10 04:39:00|5.43|4.23|5.44|4.24|5.44|4.24|5.43|4.23|0
1646887150000|2022-03-10 04:39:10|5.43|4.23|5.41|4.21|5.43|4.23|5.41|4.21|0
1646887160000|2022-03-10 04:39:20|5.33|4.13|5.34|4.14|5.36|4.16|5.33|4.13|0
1646887170000|2022-03-10 04:39:30|5.33|4.13|5.36|4.16|5.36|4.16|5.33|4.13|0
1646887180000|2022-03-10 04:39:40|5.35|4.15|5.36|4.16|5.37|4.17|5.35|4.15|0
1646887190000|2022-03-10 04:39:50|5.37|4.17|5.31|4.11|5.37|4.17|5.31|4.11|0
1646887200000|2022-03-10 04:40:00|5.33|4.13|5.34|4.14|5.34|4.14|5.33|4.13|0
1646887210000|2022-03-10 04:40:10|5.35|4.15|5.33|4.13|5.35|4.15|5.33|4.13|0
1646887220000|2022-03-10 04:40:20|5.35|4.15|5.38|4.18|5.38|4.18|5.35|4.15|0
1646887230000|2022-03-10 04:40:30|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1646887240000|2022-03-10 04:40:40|5.35|4.15|5.33|4.13|5.35|4.15|5.33|4.13|0
1646887250000|2022-03-10 04:40:50|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1646887260000|2022-03-10 04:41:00|5.35|4.15|5.36|4.16|5.36|4.16|5.35|4.15|0
1646887270000|2022-03-10 04:41:10|5.35|4.15|5.37|4.17|5.37|4.17|5.35|4.15|0
1646887280000|2022-03-10 04:41:20|5.36|4.16|5.38|4.18|5.38|4.18|5.36|4.16|0
1646887290000|2022-03-10 04:41:30|5.37|4.17|5.38|4.18|5.38|4.18|5.37|4.17|0
1646887300000|2022-03-10 04:41:40|5.37|4.17|5.37|4.17|5.37|4.17|5.36|4.16|0
1646887310000|2022-03-10 04:41:50|5.34|4.14|5.33|4.13|5.34|4.14|5.33|4.13|0
1646887320000|2022-03-10 04:42:00|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1646887330000|2022-03-10 04:42:10|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1646887340000|2022-03-10 04:42:20|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1646887350000|2022-03-10 04:42:30|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1646887370000|2022-03-10 04:42:50|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1646887380000|2022-03-10 04:43:00|5.31|4.11|5.29|4.09|5.31|4.11|5.29|4.09|0
1646887390000|2022-03-10 04:43:10|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1646887400000|2022-03-10 04:43:20|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1646887420000|2022-03-10 04:43:40|5.35|4.15|5.36|4.16|5.36|4.16|5.35|4.15|0
1646887430000|2022-03-10 04:43:50|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646887440000|2022-03-10 04:44:00|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1646887480000|2022-03-10 04:44:40|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1646887490000|2022-03-10 04:44:50|5.32|4.12|5.31|4.11|5.32|4.12|5.31|4.11|0
1646887500000|2022-03-10 04:45:00|5.33|4.13|5.38|4.18|5.38|4.18|5.32|4.12|0
1646887520000|2022-03-10 04:45:20|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1646887530000|2022-03-10 04:45:30|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1646887550000|2022-03-10 04:45:50|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1646887580000|2022-03-10 04:46:20|5.4|4.2|5.38|4.18|5.4|4.2|5.38|4.18|0
1646887600000|2022-03-10 04:46:40|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646887630000|2022-03-10 04:47:10|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1646887650000|2022-03-10 04:47:30|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1646887660000|2022-03-10 04:47:40|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1646887670000|2022-03-10 04:47:50|5.42|4.22|5.41|4.21|5.42|4.22|5.41|4.21|0
1646887680000|2022-03-10 04:48:00|5.43|4.23|5.43|4.23|5.43|4.23|5.42|4.22|0
1646887690000|2022-03-10 04:48:10|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1646887700000|2022-03-10 04:48:20|5.4|4.2|5.41|4.21|5.41|4.21|5.39|4.19|0
1646887710000|2022-03-10 04:48:30|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1646887730000|2022-03-10 04:48:50|5.41|4.21|5.41|4.21|5.41|4.21|5.4|4.2|0
1646887740000|2022-03-10 04:49:00|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1646887770000|2022-03-10 04:49:30|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1646887790000|2022-03-10 04:49:50|5.38|4.18|5.34|4.14|5.38|4.18|5.34|4.14|0
1646887800000|2022-03-10 04:50:00|5.35|4.15|5.34|4.14|5.36|4.16|5.34|4.14|0
1646887820000|2022-03-10 04:50:20|5.32|4.12|5.34|4.14|5.34|4.14|5.32|4.12|0
1646887830000|2022-03-10 04:50:30|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1646887840000|2022-03-10 04:50:40|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646887850000|2022-03-10 04:50:50|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1646887860000|2022-03-10 04:51:00|5.32|4.12|5.34|4.14|5.34|4.14|5.32|4.12|0
1646887890000|2022-03-10 04:51:30|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1646887900000|2022-03-10 04:51:40|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646887910000|2022-03-10 04:51:50|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1646887930000|2022-03-10 04:52:10|5.36|4.16|5.35|4.15|5.36|4.16|5.35|4.15|0
1646887940000|2022-03-10 04:52:20|5.36|4.16|5.36|4.16|5.36|4.16|5.35|4.15|0
1646887950000|2022-03-10 04:52:30|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1646887960000|2022-03-10 04:52:40|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1646887970000|2022-03-10 04:52:50|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1646887980000|2022-03-10 04:53:00|5.42|4.22|5.41|4.21|5.42|4.22|5.41|4.21|0
1646887990000|2022-03-10 04:53:10|5.44|4.24|5.42|4.22|5.44|4.24|5.42|4.22|0
1646888000000|2022-03-10 04:53:20|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1646888030000|2022-03-10 04:53:50|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1646888040000|2022-03-10 04:54:00|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1646888050000|2022-03-10 04:54:10|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1646888070000|2022-03-10 04:54:30|5.4|4.2|5.4|4.2|5.42|4.22|5.4|4.2|0
1646888080000|2022-03-10 04:54:40|5.42|4.22|5.4|4.2|5.42|4.22|5.4|4.2|0
1646888110000|2022-03-10 04:55:10|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1646888120000|2022-03-10 04:55:20|5.42|4.22|5.44|4.24|5.45|4.25|5.42|4.22|0
1646888130000|2022-03-10 04:55:30|5.46|4.26|5.44|4.24|5.46|4.26|5.44|4.24|0
1646888140000|2022-03-10 04:55:40|5.45|4.25|5.4|4.2|5.46|4.26|5.4|4.2|0
1646888170000|2022-03-10 04:56:10|5.38|4.18|5.39|4.19|5.39|4.19|5.38|4.18|0
1646888190000|2022-03-10 04:56:30|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1646888240000|2022-03-10 04:57:20|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1646888250000|2022-03-10 04:57:30|5.44|4.24|5.44|4.24|5.44|4.24|5.44|4.24|0
1646888260000|2022-03-10 04:57:40|5.45|4.25|5.44|4.24|5.45|4.25|5.44|4.24|0
1646888270000|2022-03-10 04:57:50|5.42|4.22|5.4|4.2|5.42|4.22|5.4|4.2|0
1646888280000|2022-03-10 04:58:00|5.42|4.22|5.43|4.23|5.43|4.23|5.42|4.22|0
1646888290000|2022-03-10 04:58:10|5.4|4.2|5.44|4.24|5.44|4.24|5.4|4.2|0
1646888300000|2022-03-10 04:58:20|5.45|4.25|5.46|4.26|5.46|4.26|5.44|4.24|0
1646888310000|2022-03-10 04:58:30|5.44|4.24|5.46|4.26|5.46|4.26|5.44|4.24|0
1646888320000|2022-03-10 04:58:40|5.45|4.25|5.46|4.26|5.46|4.26|5.45|4.25|0
1646888330000|2022-03-10 04:58:50|5.45|4.25|5.46|4.26|5.46|4.26|5.45|4.25|0
1646888340000|2022-03-10 04:59:00|5.45|4.25|5.46|4.26|5.47|4.27|5.45|4.25|0
1646888350000|2022-03-10 04:59:10|5.47|4.27|5.46|4.26|5.47|4.27|5.45|4.25|0
1646888360000|2022-03-10 04:59:20|5.45|4.25|5.45|4.25|5.45|4.25|5.45|4.25|0
1646888370000|2022-03-10 04:59:30|5.46|4.26|5.45|4.25|5.46|4.26|5.45|4.25|0
1646888380000|2022-03-10 04:59:40|5.46|4.26|5.49|4.29|5.49|4.29|5.46|4.26|0
1646888400000|2022-03-10 05:00:00|5.51|4.31|5.52|4.32|5.53|4.33|5.51|4.31|0
1646888410000|2022-03-10 05:00:10|5.51|4.31|5.51|4.31|5.51|4.31|5.5|4.3|0
1646888420000|2022-03-10 05:00:20|5.49|4.29|5.5|4.3|5.5|4.3|5.49|4.29|0
1646888430000|2022-03-10 05:00:30|5.49|4.29|5.49|4.29|5.5|4.3|5.49|4.29|0
1646888440000|2022-03-10 05:00:40|5.45|4.25|5.42|4.22|5.45|4.25|5.42|4.22|0
1646888450000|2022-03-10 05:00:50|5.43|4.23|5.44|4.24|5.44|4.24|5.43|4.23|0
1646888460000|2022-03-10 05:01:00|5.48|4.28|5.49|4.29|5.49|4.29|5.48|4.28|0
1646888470000|2022-03-10 05:01:10|5.53|4.33|5.56|4.36|5.56|4.36|5.53|4.33|0
1646888480000|2022-03-10 05:01:20|5.54|4.34|5.54|4.34|5.54|4.34|5.54|4.34|0
1646888490000|2022-03-10 05:01:30|5.53|4.33|5.53|4.33|5.53|4.33|5.53|4.33|0
1646888510000|2022-03-10 05:01:50|5.51|4.31|5.5|4.3|5.51|4.31|5.5|4.3|0
1646888520000|2022-03-10 05:02:00|5.51|4.31|5.51|4.31|5.51|4.31|5.51|4.31|0
1646888540000|2022-03-10 05:02:20|5.5|4.3|5.49|4.29|5.5|4.3|5.49|4.29|0
1646888550000|2022-03-10 05:02:30|5.51|4.31|5.51|4.31|5.51|4.31|5.51|4.31|0
1646888590000|2022-03-10 05:03:10|5.49|4.29|5.49|4.29|5.51|4.31|5.49|4.29|0
1646888600000|2022-03-10 05:03:20|5.5|4.3|5.49|4.29|5.5|4.3|5.49|4.29|0
1646888630000|2022-03-10 05:03:50|5.51|4.31|5.49|4.29|5.51|4.31|5.49|4.29|0
1646888640000|2022-03-10 05:04:00|5.47|4.27|5.45|4.25|5.47|4.27|5.45|4.25|0
1646888650000|2022-03-10 05:04:10|5.49|4.29|5.45|4.25|5.49|4.29|5.45|4.25|0
1646888680000|2022-03-10 05:04:40|5.44|4.24|5.44|4.24|5.45|4.25|5.44|4.24|0
1646888690000|2022-03-10 05:04:50|5.45|4.25|5.45|4.25|5.45|4.25|5.45|4.25|0
1646888700000|2022-03-10 05:05:00|5.47|4.27|5.49|4.29|5.49|4.29|5.47|4.27|0
1646888710000|2022-03-10 05:05:10|5.47|4.27|5.46|4.26|5.47|4.27|5.46|4.26|0
1646888720000|2022-03-10 05:05:20|5.47|4.27|5.46|4.26|5.47|4.27|5.46|4.26|0
1646888730000|2022-03-10 05:05:30|5.45|4.25|5.43|4.23|5.45|4.25|5.43|4.23|0
1646888740000|2022-03-10 05:05:40|5.45|4.25|5.45|4.25|5.45|4.25|5.43|4.23|0
1646888750000|2022-03-10 05:05:50|5.44|4.24|5.43|4.23|5.45|4.25|5.43|4.23|0
1646888760000|2022-03-10 05:06:00|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1646888770000|2022-03-10 05:06:10|5.37|4.17|5.38|4.18|5.38|4.18|5.37|4.17|0
1646888780000|2022-03-10 05:06:20|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1646888790000|2022-03-10 05:06:30|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1646888800000|2022-03-10 05:06:40|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1646888810000|2022-03-10 05:06:50|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1646888820000|2022-03-10 05:07:00|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646888830000|2022-03-10 05:07:10|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1646888880000|2022-03-10 05:08:00|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646888890000|2022-03-10 05:08:10|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1646888900000|2022-03-10 05:08:20|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1646888910000|2022-03-10 05:08:30|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1646888920000|2022-03-10 05:08:40|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1646888930000|2022-03-10 05:08:50|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646888940000|2022-03-10 05:09:00|5.35|4.15|5.37|4.17|5.37|4.17|5.34|4.14|0
1646888950000|2022-03-10 05:09:10|5.41|4.21|5.4|4.2|5.41|4.21|5.39|4.19|0
1646888960000|2022-03-10 05:09:20|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1646888970000|2022-03-10 05:09:30|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1646888980000|2022-03-10 05:09:40|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1646888990000|2022-03-10 05:09:50|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646889000000|2022-03-10 05:10:00|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646889010000|2022-03-10 05:10:10|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1646889020000|2022-03-10 05:10:20|5.34|4.14|5.34|4.14|5.35|4.15|5.34|4.14|0
1646889030000|2022-03-10 05:10:30|5.36|4.16|5.36|4.16|5.37|4.17|5.36|4.16|0
1646889050000|2022-03-10 05:10:50|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1646889060000|2022-03-10 05:11:00|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1646889070000|2022-03-10 05:11:10|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1646889090000|2022-03-10 05:11:30|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1646889100000|2022-03-10 05:11:40|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1646889120000|2022-03-10 05:12:00|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1646889130000|2022-03-10 05:12:10|5.41|4.21|5.39|4.19|5.41|4.21|5.39|4.19|0
1646889140000|2022-03-10 05:12:20|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1646889160000|2022-03-10 05:12:40|5.37|4.17|5.39|4.19|5.39|4.19|5.37|4.17|0
1646889170000|2022-03-10 05:12:50|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1646889180000|2022-03-10 05:13:00|5.35|4.15|5.35|4.15|5.35|4.15|5.34|4.14|0
1646889210000|2022-03-10 05:13:30|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1646889230000|2022-03-10 05:13:50|5.3|4.1|5.3|4.1|5.3|4.1|5.28|4.08|0
1646889240000|2022-03-10 05:14:00|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1646889250000|2022-03-10 05:14:10|5.31|4.11|5.26|4.06|5.32|4.12|5.26|4.06|0
1646889270000|2022-03-10 05:14:30|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1646889280000|2022-03-10 05:14:40|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1646889290000|2022-03-10 05:14:50|5.28|4.08|5.28|4.08|5.29|4.09|5.28|4.08|0
1646889300000|2022-03-10 05:15:00|5.3|4.1|5.26|4.06|5.3|4.1|5.26|4.06|0
1646889320000|2022-03-10 05:15:20|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1646889330000|2022-03-10 05:15:30|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1646889340000|2022-03-10 05:15:40|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1646889390000|2022-03-10 05:16:30|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1646889400000|2022-03-10 05:16:40|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1646889420000|2022-03-10 05:17:00|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1646889430000|2022-03-10 05:17:10|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1646889440000|2022-03-10 05:17:20|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1646889450000|2022-03-10 05:17:30|5.3|4.1|5.26|4.06|5.3|4.1|5.26|4.06|0
1646889500000|2022-03-10 05:18:20|5.3|4.1|5.28|4.08|5.3|4.1|5.28|4.08|0
1646889510000|2022-03-10 05:18:30|5.31|4.11|5.38|4.18|5.4|4.2|5.31|4.11|0
1646889520000|2022-03-10 05:18:40|5.35|4.15|5.37|4.17|5.37|4.17|5.35|4.15|0
1646889540000|2022-03-10 05:19:00|5.38|4.18|5.4|4.2|5.41|4.21|5.38|4.18|0
1646889550000|2022-03-10 05:19:10|5.38|4.18|5.38|4.18|5.38|4.18|5.37|4.17|0
1646889560000|2022-03-10 05:19:20|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1646889570000|2022-03-10 05:19:30|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1646889590000|2022-03-10 05:19:50|5.37|4.17|5.38|4.18|5.38|4.18|5.37|4.17|0
1646889600000|2022-03-10 05:20:00|5.4|4.2|5.45|4.25|5.45|4.25|5.4|4.2|0
1646889610000|2022-03-10 05:20:10|5.47|4.27|5.45|4.25|5.47|4.27|5.45|4.25|0
1646889620000|2022-03-10 05:20:20|5.44|4.24|5.45|4.25|5.45|4.25|5.44|4.24|0
1646889630000|2022-03-10 05:20:30|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1646889640000|2022-03-10 05:20:40|5.45|4.25|5.44|4.24|5.45|4.25|5.44|4.24|0
1646889650000|2022-03-10 05:20:50|5.42|4.22|5.41|4.21|5.42|4.22|5.41|4.21|0
1646889660000|2022-03-10 05:21:00|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1646889670000|2022-03-10 05:21:10|5.43|4.23|5.43|4.23|5.43|4.23|5.43|4.23|0
1646889680000|2022-03-10 05:21:20|5.44|4.24|5.44|4.24|5.44|4.24|5.44|4.24|0
1646889700000|2022-03-10 05:21:40|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1646889710000|2022-03-10 05:21:50|5.38|4.18|5.38|4.18|5.38|4.18|5.37|4.17|0
1646889720000|2022-03-10 05:22:00|5.36|4.16|5.35|4.15|5.36|4.16|5.35|4.15|0
1646889730000|2022-03-10 05:22:10|5.36|4.16|5.35|4.15|5.36|4.16|5.35|4.15|0
1646889750000|2022-03-10 05:22:30|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646889760000|2022-03-10 05:22:40|5.33|4.13|5.34|4.14|5.34|4.14|5.33|4.13|0
1646889770000|2022-03-10 05:22:50|5.31|4.11|5.29|4.09|5.31|4.11|5.29|4.09|0
1646889790000|2022-03-10 05:23:10|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1646889800000|2022-03-10 05:23:20|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1646889810000|2022-03-10 05:23:30|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1646889820000|2022-03-10 05:23:40|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646889830000|2022-03-10 05:23:50|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646889840000|2022-03-10 05:24:00|5.38|4.18|5.36|4.16|5.38|4.18|5.35|4.15|0
1646889860000|2022-03-10 05:24:20|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1646889870000|2022-03-10 05:24:30|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646889880000|2022-03-10 05:24:40|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646889890000|2022-03-10 05:24:50|5.35|4.15|5.34|4.14|5.35|4.15|5.33|4.13|0
1646889900000|2022-03-10 05:25:00|5.33|4.13|5.3|4.1|5.33|4.13|5.29|4.09|0
1646889910000|2022-03-10 05:25:10|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1646889920000|2022-03-10 05:25:20|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646889930000|2022-03-10 05:25:30|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1646889940000|2022-03-10 05:25:40|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1646889950000|2022-03-10 05:25:50|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646889960000|2022-03-10 05:26:00|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1646889970000|2022-03-10 05:26:10|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1646889980000|2022-03-10 05:26:20|5.31|4.11|5.29|4.09|5.32|4.12|5.29|4.09|0
1646889990000|2022-03-10 05:26:30|5.28|4.08|5.29|4.09|5.29|4.09|5.27|4.07|0
1646890000000|2022-03-10 05:26:40|5.31|4.11|5.29|4.09|5.31|4.11|5.29|4.09|0
1646890010000|2022-03-10 05:26:50|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646890020000|2022-03-10 05:27:00|5.26|4.06|5.26|4.06|5.27|4.07|5.26|4.06|0
1646890030000|2022-03-10 05:27:10|5.27|4.07|5.25|4.05|5.27|4.07|5.25|4.05|0
1646890050000|2022-03-10 05:27:30|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646890060000|2022-03-10 05:27:40|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1646890070000|2022-03-10 05:27:50|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1646890090000|2022-03-10 05:28:10|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646890100000|2022-03-10 05:28:20|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1646890130000|2022-03-10 05:28:50|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1646890140000|2022-03-10 05:29:00|5.27|4.07|5.27|4.07|5.29|4.09|5.27|4.07|0
1646890160000|2022-03-10 05:29:20|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1646890180000|2022-03-10 05:29:40|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1646890190000|2022-03-10 05:29:50|5.26|4.06|5.29|4.09|5.29|4.09|5.26|4.06|0
1646890200000|2022-03-10 05:30:00|5.34|4.14|5.29|4.09|5.36|4.16|5.29|4.09|0
1646890210000|2022-03-10 05:30:10|5.34|4.14|5.32|4.12|5.34|4.14|5.32|4.12|0
1646890220000|2022-03-10 05:30:20|5.34|4.14|5.3|4.1|5.34|4.14|5.3|4.1|0
1646890230000|2022-03-10 05:30:30|5.32|4.12|5.3|4.1|5.32|4.12|5.3|4.1|0
1646890240000|2022-03-10 05:30:40|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1646890250000|2022-03-10 05:30:50|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1646890260000|2022-03-10 05:31:00|5.3|4.1|5.28|4.08|5.3|4.1|5.28|4.08|0
1646890270000|2022-03-10 05:31:10|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646890280000|2022-03-10 05:31:20|5.25|4.05|5.25|4.05|5.27|4.07|5.25|4.05|0
1646890290000|2022-03-10 05:31:30|5.26|4.06|5.25|4.05|5.27|4.07|5.25|4.05|0
1646890300000|2022-03-10 05:31:40|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1646890310000|2022-03-10 05:31:50|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1646890320000|2022-03-10 05:32:00|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1646890330000|2022-03-10 05:32:10|5.27|4.07|5.32|4.12|5.32|4.12|5.27|4.07|0
1646890340000|2022-03-10 05:32:20|5.3|4.1|5.28|4.08|5.3|4.1|5.28|4.08|0
1646890350000|2022-03-10 05:32:30|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646890360000|2022-03-10 05:32:40|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1646890370000|2022-03-10 05:32:50|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1646890390000|2022-03-10 05:33:10|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1646890410000|2022-03-10 05:33:30|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1646890420000|2022-03-10 05:33:40|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646890430000|2022-03-10 05:33:50|5.32|4.12|5.3|4.1|5.32|4.12|5.3|4.1|0
1646890440000|2022-03-10 05:34:00|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1646890450000|2022-03-10 05:34:10|5.3|4.1|5.29|4.09|5.3|4.1|5.28|4.08|0
1646890460000|2022-03-10 05:34:20|5.3|4.1|5.28|4.08|5.3|4.1|5.28|4.08|0
1646890470000|2022-03-10 05:34:30|5.27|4.07|5.3|4.1|5.3|4.1|5.27|4.07|0
1646890480000|2022-03-10 05:34:40|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1646890490000|2022-03-10 05:34:50|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1646890500000|2022-03-10 05:35:00|5.28|4.08|5.3|4.1|5.3|4.1|5.28|4.08|0
1646890510000|2022-03-10 05:35:10|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1646890520000|2022-03-10 05:35:20|5.35|4.15|5.35|4.15|5.36|4.16|5.35|4.15|0
1646890530000|2022-03-10 05:35:30|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1646890540000|2022-03-10 05:35:40|5.35|4.15|5.28|4.08|5.35|4.15|5.28|4.08|0
1646890550000|2022-03-10 05:35:50|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1646890560000|2022-03-10 05:36:00|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1646890570000|2022-03-10 05:36:10|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1646890580000|2022-03-10 05:36:20|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1646890610000|2022-03-10 05:36:50|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1646890620000|2022-03-10 05:37:00|5.28|4.08|5.29|4.09|5.3|4.1|5.28|4.08|0
1646890630000|2022-03-10 05:37:10|5.28|4.08|5.31|4.11|5.31|4.11|5.28|4.08|0
1646890650000|2022-03-10 05:37:30|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1646890670000|2022-03-10 05:37:50|5.36|4.16|5.35|4.15|5.36|4.16|5.35|4.15|0
1646890680000|2022-03-10 05:38:00|5.33|4.13|5.31|4.11|5.33|4.13|5.31|4.11|0
1646890690000|2022-03-10 05:38:10|5.33|4.13|5.35|4.15|5.35|4.15|5.33|4.13|0
1646890700000|2022-03-10 05:38:20|5.37|4.17|5.4|4.2|5.4|4.2|5.37|4.17|0
1646890710000|2022-03-10 05:38:30|5.42|4.22|5.38|4.18|5.42|4.22|5.38|4.18|0
1646890730000|2022-03-10 05:38:50|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1646890740000|2022-03-10 05:39:00|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1646890770000|2022-03-10 05:39:30|5.37|4.17|5.4|4.2|5.4|4.2|5.37|4.17|0
1646890790000|2022-03-10 05:39:50|5.38|4.18|5.4|4.2|5.4|4.2|5.38|4.18|0
1646890820000|2022-03-10 05:40:20|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1646890830000|2022-03-10 05:40:30|5.38|4.18|5.39|4.19|5.39|4.19|5.38|4.18|0
1646890840000|2022-03-10 05:40:40|5.38|4.18|5.38|4.18|5.39|4.19|5.38|4.18|0
1646890870000|2022-03-10 05:41:10|5.4|4.2|5.38|4.18|5.4|4.2|5.38|4.18|0
1646890880000|2022-03-10 05:41:20|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1646890890000|2022-03-10 05:41:30|5.4|4.2|5.38|4.18|5.4|4.2|5.38|4.18|0
1646890900000|2022-03-10 05:41:40|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646890910000|2022-03-10 05:41:50|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1646890920000|2022-03-10 05:42:00|5.36|4.16|5.36|4.16|5.36|4.16|5.35|4.15|0
1646890930000|2022-03-10 05:42:10|5.38|4.18|5.4|4.2|5.4|4.2|5.36|4.16|0
1646890940000|2022-03-10 05:42:20|5.42|4.22|5.4|4.2|5.42|4.22|5.4|4.2|0
1646890950000|2022-03-10 05:42:30|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1646890960000|2022-03-10 05:42:40|5.4|4.2|5.4|4.2|5.42|4.22|5.4|4.2|0
1646890970000|2022-03-10 05:42:50|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1646890980000|2022-03-10 05:43:00|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1646890990000|2022-03-10 05:43:10|5.35|4.15|5.37|4.17|5.37|4.17|5.34|4.14|0
1646891000000|2022-03-10 05:43:20|5.38|4.18|5.38|4.18|5.4|4.2|5.38|4.18|0
1646891020000|2022-03-10 05:43:40|5.4|4.2|5.39|4.19|5.4|4.2|5.38|4.18|0
1646891030000|2022-03-10 05:43:50|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1646891040000|2022-03-10 05:44:00|5.39|4.19|5.41|4.21|5.42|4.22|5.39|4.19|0
1646891050000|2022-03-10 05:44:10|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1646891080000|2022-03-10 05:44:40|5.45|4.25|5.39|4.19|5.45|4.25|5.39|4.19|0
1646891090000|2022-03-10 05:44:50|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1646891100000|2022-03-10 05:45:00|5.41|4.21|5.41|4.21|5.41|4.21|5.4|4.2|0
1646891120000|2022-03-10 05:45:20|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1646891130000|2022-03-10 05:45:30|5.41|4.21|5.43|4.23|5.43|4.23|5.41|4.21|0
1646891140000|2022-03-10 05:45:40|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1646891150000|2022-03-10 05:45:50|5.42|4.22|5.43|4.23|5.43|4.23|5.4|4.2|0
1646891160000|2022-03-10 05:46:00|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1646891170000|2022-03-10 05:46:10|5.41|4.21|5.45|4.25|5.45|4.25|5.41|4.21|0
1646891180000|2022-03-10 05:46:20|5.46|4.26|5.56|4.36|5.56|4.36|5.45|4.25|0
1646891190000|2022-03-10 05:46:30|5.52|4.32|5.56|4.36|5.56|4.36|5.51|4.31|0
1646891200000|2022-03-10 05:46:40|5.53|4.33|5.54|4.34|5.54|4.34|5.52|4.32|0
1646891210000|2022-03-10 05:46:50|5.55|4.35|5.48|4.28|5.55|4.35|5.48|4.28|0
1646891220000|2022-03-10 05:47:00|5.53|4.33|5.54|4.34|5.54|4.34|5.53|4.33|0
1646891230000|2022-03-10 05:47:10|5.55|4.35|5.55|4.35|5.56|4.36|5.55|4.35|0
1646891240000|2022-03-10 05:47:20|5.54|4.34|5.57|4.37|5.57|4.37|5.54|4.34|0
1646891250000|2022-03-10 05:47:30|5.58|4.38|5.58|4.38|5.58|4.38|5.56|4.36|0
1646891260000|2022-03-10 05:47:40|5.57|4.37|5.57|4.37|5.57|4.37|5.55|4.35|0
1646891270000|2022-03-10 05:47:50|5.56|4.36|5.58|4.38|5.58|4.38|5.56|4.36|0
1646891280000|2022-03-10 05:48:00|5.57|4.37|5.56|4.36|5.58|4.38|5.56|4.36|0
1646891300000|2022-03-10 05:48:20|5.57|4.37|5.56|4.36|5.58|4.38|5.56|4.36|0
1646891310000|2022-03-10 05:48:30|5.55|4.35|5.56|4.36|5.56|4.36|5.55|4.35|0
1646891330000|2022-03-10 05:48:50|5.55|4.35|5.55|4.35|5.55|4.35|5.55|4.35|0
1646891340000|2022-03-10 05:49:00|5.54|4.34|5.5|4.3|5.54|4.34|5.5|4.3|0
1646891350000|2022-03-10 05:49:10|5.52|4.32|5.52|4.32|5.52|4.32|5.52|4.32|0
1646891360000|2022-03-10 05:49:20|5.5|4.3|5.5|4.3|5.5|4.3|5.5|4.3|0
1646891370000|2022-03-10 05:49:30|5.52|4.32|5.51|4.31|5.52|4.32|5.51|4.31|0
1646891380000|2022-03-10 05:49:40|5.5|4.3|5.5|4.3|5.5|4.3|5.5|4.3|0
1646891390000|2022-03-10 05:49:50|5.52|4.32|5.52|4.32|5.52|4.32|5.52|4.32|0
1646891400000|2022-03-10 05:50:00|5.53|4.33|5.56|4.36|5.56|4.36|5.53|4.33|0
1646891410000|2022-03-10 05:50:10|5.57|4.37|5.59|4.39|5.59|4.39|5.54|4.34|0
1646891420000|2022-03-10 05:50:20|5.57|4.37|5.58|4.38|5.59|4.39|5.57|4.37|0
1646891430000|2022-03-10 05:50:30|5.56|4.36|5.52|4.32|5.56|4.36|5.52|4.32|0
1646891440000|2022-03-10 05:50:40|5.53|4.33|5.56|4.36|5.56|4.36|5.52|4.32|0
1646891450000|2022-03-10 05:50:50|5.54|4.34|5.56|4.36|5.56|4.36|5.54|4.34|0
1646891460000|2022-03-10 05:51:00|5.57|4.37|5.58|4.38|5.58|4.38|5.57|4.37|0
1646891470000|2022-03-10 05:51:10|5.57|4.37|5.57|4.37|5.57|4.37|5.55|4.35|0
1646891480000|2022-03-10 05:51:20|5.58|4.38|5.59|4.39|5.59|4.39|5.58|4.38|0
1646891490000|2022-03-10 05:51:30|5.57|4.37|5.57|4.37|5.57|4.37|5.56|4.36|0
1646891510000|2022-03-10 05:51:50|5.61|4.41|5.66|4.46|5.66|4.46|5.6|4.4|0
1646891520000|2022-03-10 05:52:00|5.63|4.43|5.59|4.39|5.63|4.43|5.59|4.39|0
1646891530000|2022-03-10 05:52:10|5.57|4.37|5.54|4.34|5.57|4.37|5.54|4.34|0
1646891540000|2022-03-10 05:52:20|5.55|4.35|5.59|4.39|5.59|4.39|5.55|4.35|0
1646891550000|2022-03-10 05:52:30|5.61|4.41|5.61|4.41|5.61|4.41|5.61|4.41|0
1646891560000|2022-03-10 05:52:40|5.56|4.36|5.56|4.36|5.56|4.36|5.56|4.36|0
1646891570000|2022-03-10 05:52:50|5.57|4.37|5.62|4.42|5.62|4.42|5.57|4.37|0
1646891580000|2022-03-10 05:53:00|5.59|4.39|5.57|4.37|5.61|4.41|5.57|4.37|0
1646891590000|2022-03-10 05:53:10|5.55|4.35|5.56|4.36|5.56|4.36|5.55|4.35|0
1646891600000|2022-03-10 05:53:20|5.55|4.35|5.59|4.39|5.59|4.39|5.55|4.35|0
1646891610000|2022-03-10 05:53:30|5.57|4.37|5.59|4.39|5.59|4.39|5.57|4.37|0
1646891620000|2022-03-10 05:53:40|5.57|4.37|5.57|4.37|5.57|4.37|5.56|4.36|0
1646891630000|2022-03-10 05:53:50|5.55|4.35|5.55|4.35|5.56|4.36|5.55|4.35|0
1646891650000|2022-03-10 05:54:10|5.52|4.32|5.53|4.33|5.53|4.33|5.52|4.32|0
1646891660000|2022-03-10 05:54:20|5.55|4.35|5.61|4.41|5.61|4.41|5.55|4.35|0
1646891670000|2022-03-10 05:54:30|5.59|4.39|5.57|4.37|5.59|4.39|5.57|4.37|0
1646891680000|2022-03-10 05:54:40|5.59|4.39|5.59|4.39|5.59|4.39|5.58|4.38|0
1646891690000|2022-03-10 05:54:50|5.6|4.4|5.64|4.44|5.64|4.44|5.6|4.4|0
1646891700000|2022-03-10 05:55:00|5.63|4.43|5.65|4.45|5.65|4.45|5.63|4.43|0
1646891710000|2022-03-10 05:55:10|5.68|4.48|5.7|4.5|5.7|4.5|5.65|4.45|0
1646891720000|2022-03-10 05:55:20|5.68|4.48|5.68|4.48|5.68|4.48|5.68|4.48|0
1646891730000|2022-03-10 05:55:30|5.67|4.47|5.67|4.47|5.67|4.47|5.66|4.46|0
1646891740000|2022-03-10 05:55:40|5.66|4.46|5.67|4.47|5.67|4.47|5.66|4.46|0
1646891750000|2022-03-10 05:55:50|5.66|4.46|5.66|4.46|5.68|4.48|5.66|4.46|0
1646891760000|2022-03-10 05:56:00|5.68|4.48|5.7|4.5|5.7|4.5|5.67|4.47|0
1646891770000|2022-03-10 05:56:10|5.72|4.52|5.72|4.52|5.72|4.52|5.72|4.52|0
1646891780000|2022-03-10 05:56:20|5.69|4.49|5.69|4.49|5.7|4.5|5.69|4.49|0
1646891790000|2022-03-10 05:56:30|5.7|4.5|5.7|4.5|5.7|4.5|5.7|4.5|0
1646891800000|2022-03-10 05:56:40|5.68|4.48|5.66|4.46|5.68|4.48|5.66|4.46|0
1646891810000|2022-03-10 05:56:50|5.61|4.41|5.6|4.4|5.64|4.44|5.59|4.39|0
1646891820000|2022-03-10 05:57:00|5.61|4.41|5.59|4.39|5.61|4.41|5.59|4.39|0
1646891830000|2022-03-10 05:57:10|5.57|4.37|5.57|4.37|5.57|4.37|5.57|4.37|0
1646891840000|2022-03-10 05:57:20|5.62|4.42|5.62|4.42|5.62|4.42|5.61|4.41|0
1646891860000|2022-03-10 05:57:40|5.64|4.44|5.57|4.37|5.64|4.44|5.57|4.37|0
1646891870000|2022-03-10 05:57:50|5.59|4.39|5.58|4.38|5.59|4.39|5.58|4.38|0
1646891880000|2022-03-10 05:58:00|5.55|4.35|5.57|4.37|5.57|4.37|5.55|4.35|0
1646891890000|2022-03-10 05:58:10|5.58|4.38|5.59|4.39|5.59|4.39|5.58|4.38|0
1646891910000|2022-03-10 05:58:30|5.6|4.4|5.64|4.44|5.64|4.44|5.58|4.38|0
1646891920000|2022-03-10 05:58:40|5.66|4.46|5.62|4.42|5.66|4.46|5.62|4.42|0
1646891930000|2022-03-10 05:58:50|5.64|4.44|5.63|4.43|5.64|4.44|5.63|4.43|0
1646891940000|2022-03-10 05:59:00|5.62|4.42|5.65|4.45|5.65|4.45|5.59|4.39|0
1646891950000|2022-03-10 05:59:10|5.64|4.44|5.6|4.4|5.64|4.44|5.6|4.4|0
1646891960000|2022-03-10 05:59:20|5.61|4.41|5.62|4.42|5.62|4.42|5.61|4.41|0
1646891970000|2022-03-10 05:59:30|5.63|4.43|5.62|4.42|5.64|4.44|5.62|4.42|0
1646891980000|2022-03-10 05:59:40|5.6|4.4|5.56|4.36|5.6|4.4|5.56|4.36|0
1646891990000|2022-03-10 05:59:50|5.55|4.35|5.57|4.37|5.57|4.37|5.53|4.33|0
1646892000000|2022-03-10 06:00:00|5.68|4.48|5.65|4.45|5.68|4.48|5.64|4.44|0
1646892010000|2022-03-10 06:00:10|5.63|4.43|5.62|4.42|5.63|4.43|5.6|4.4|0
1646892020000|2022-03-10 06:00:20|5.64|4.44|5.6|4.4|5.64|4.44|5.6|4.4|0
1646892030000|2022-03-10 06:00:30|5.59|4.39|5.6|4.4|5.6|4.4|5.59|4.39|0
1646892040000|2022-03-10 06:00:40|5.58|4.38|5.57|4.37|5.58|4.38|5.57|4.37|0
1646892050000|2022-03-10 06:00:50|5.56|4.36|5.53|4.33|5.56|4.36|5.53|4.33|0
1646892060000|2022-03-10 06:01:00|5.55|4.35|5.55|4.35|5.55|4.35|5.54|4.34|0
1646892070000|2022-03-10 06:01:10|5.53|4.33|5.54|4.34|5.55|4.35|5.53|4.33|0
1646892080000|2022-03-10 06:01:20|5.55|4.35|5.55|4.35|5.56|4.36|5.55|4.35|0
1646892090000|2022-03-10 06:01:30|5.48|4.28|5.53|4.33|5.53|4.33|5.48|4.28|0
1646892100000|2022-03-10 06:01:40|5.52|4.32|5.52|4.32|5.52|4.32|5.52|4.32|0
1646892110000|2022-03-10 06:01:50|5.56|4.36|5.55|4.35|5.56|4.36|5.55|4.35|0
1646892120000|2022-03-10 06:02:00|5.64|4.44|5.64|4.44|5.64|4.44|5.64|4.44|0
1646892130000|2022-03-10 06:02:10|5.68|4.48|5.66|4.46|5.69|4.49|5.66|4.46|0
1646892140000|2022-03-10 06:02:20|5.63|4.43|5.63|4.43|5.63|4.43|5.62|4.42|0
1646892150000|2022-03-10 06:02:30|5.66|4.46|5.66|4.46|5.66|4.46|5.66|4.46|0
1646892160000|2022-03-10 06:02:40|5.67|4.47|5.67|4.47|5.69|4.49|5.67|4.47|0
1646892170000|2022-03-10 06:02:50|5.66|4.46|5.64|4.44|5.66|4.46|5.62|4.42|0
1646892180000|2022-03-10 06:03:00|5.68|4.48|5.66|4.46|5.68|4.48|5.66|4.46|0
1646892190000|2022-03-10 06:03:10|5.65|4.45|5.66|4.46|5.66|4.46|5.64|4.44|0
1646892200000|2022-03-10 06:03:20|5.68|4.48|5.69|4.49|5.69|4.49|5.68|4.48|0
1646892210000|2022-03-10 06:03:30|5.67|4.47|5.67|4.47|5.67|4.47|5.66|4.46|0
1646892220000|2022-03-10 06:03:40|5.66|4.46|5.66|4.46|5.66|4.46|5.65|4.45|0
1646892230000|2022-03-10 06:03:50|5.64|4.44|5.64|4.44|5.64|4.44|5.64|4.44|0
1646892240000|2022-03-10 06:04:00|5.6|4.4|5.6|4.4|5.6|4.4|5.6|4.4|0
1646892250000|2022-03-10 06:04:10|5.61|4.41|5.61|4.41|5.61|4.41|5.61|4.41|0
1646892260000|2022-03-10 06:04:20|5.62|4.42|5.6|4.4|5.62|4.42|5.6|4.4|0
1646892280000|2022-03-10 06:04:40|5.59|4.39|5.61|4.41|5.61|4.41|5.59|4.39|0
1646892290000|2022-03-10 06:04:50|5.6|4.4|5.6|4.4|5.6|4.4|5.6|4.4|0
1646892300000|2022-03-10 06:05:00|5.61|4.41|5.58|4.38|5.61|4.41|5.58|4.38|0
1646892310000|2022-03-10 06:05:10|5.57|4.37|5.56|4.36|5.58|4.38|5.56|4.36|0
1646892320000|2022-03-10 06:05:20|5.58|4.38|5.56|4.36|5.58|4.38|5.56|4.36|0
1646892330000|2022-03-10 06:05:30|5.58|4.38|5.59|4.39|5.6|4.4|5.58|4.38|0
1646892340000|2022-03-10 06:05:40|5.6|4.4|5.62|4.42|5.62|4.42|5.6|4.4|0
1646892350000|2022-03-10 06:05:50|5.6|4.4|5.62|4.42|5.62|4.42|5.6|4.4|0
1646892360000|2022-03-10 06:06:00|5.67|4.47|5.65|4.45|5.67|4.47|5.65|4.45|0
1646892370000|2022-03-10 06:06:10|5.63|4.43|5.61|4.41|5.63|4.43|5.61|4.41|0
1646892380000|2022-03-10 06:06:20|5.73|4.53|5.72|4.52|5.75|4.55|5.72|4.52|0
1646892390000|2022-03-10 06:06:30|5.73|4.53|5.75|4.55|5.77|4.57|5.73|4.53|0
1646892400000|2022-03-10 06:06:40|5.64|4.44|5.65|4.45|5.65|4.45|5.64|4.44|0
1646892420000|2022-03-10 06:07:00|5.63|4.43|5.59|4.39|5.63|4.43|5.59|4.39|0
1646892430000|2022-03-10 06:07:10|5.58|4.38|5.58|4.38|5.58|4.38|5.58|4.38|0
1646892440000|2022-03-10 06:07:20|5.57|4.37|5.58|4.38|5.58|4.38|5.57|4.37|0
1646892450000|2022-03-10 06:07:30|5.59|4.39|5.6|4.4|5.6|4.4|5.59|4.39|0
1646892460000|2022-03-10 06:07:40|5.61|4.41|5.63|4.43|5.63|4.43|5.61|4.41|0
1646892470000|2022-03-10 06:07:50|5.61|4.41|5.63|4.43|5.63|4.43|5.61|4.41|0
1646892480000|2022-03-10 06:08:00|5.62|4.42|5.63|4.43|5.63|4.43|5.62|4.42|0
1646892490000|2022-03-10 06:08:10|5.67|4.47|5.75|4.55|5.75|4.55|5.67|4.47|0
1646892500000|2022-03-10 06:08:20|5.73|4.53|5.72|4.52|5.73|4.53|5.72|4.52|0
1646892510000|2022-03-10 06:08:30|5.69|4.49|5.68|4.48|5.69|4.49|5.68|4.48|0
1646892520000|2022-03-10 06:08:40|5.69|4.49|5.69|4.49|5.69|4.49|5.69|4.49|0
1646892530000|2022-03-10 06:08:50|5.71|4.51|5.71|4.51|5.71|4.51|5.7|4.5|0
1646892540000|2022-03-10 06:09:00|5.72|4.52|5.71|4.51|5.72|4.52|5.71|4.51|0
1646892550000|2022-03-10 06:09:10|5.72|4.52|5.69|4.49|5.72|4.52|5.69|4.49|0
1646892560000|2022-03-10 06:09:20|5.67|4.47|5.67|4.47|5.67|4.47|5.67|4.47|0
1646892570000|2022-03-10 06:09:30|5.65|4.45|5.7|4.5|5.7|4.5|5.65|4.45|0
1646892580000|2022-03-10 06:09:40|5.73|4.53|5.75|4.55|5.75|4.55|5.72|4.52|0
1646892590000|2022-03-10 06:09:50|5.76|4.56|5.76|4.56|5.76|4.56|5.76|4.56|0
1646892600000|2022-03-10 06:10:00|5.78|4.58|5.65|4.45|5.78|4.58|5.65|4.45|0
1646892610000|2022-03-10 06:10:10|5.64|4.44|5.63|4.43|5.64|4.44|5.63|4.43|0
1646892620000|2022-03-10 06:10:20|5.62|4.42|5.62|4.42|5.62|4.42|5.61|4.41|0
1646892630000|2022-03-10 06:10:30|5.63|4.43|5.59|4.39|5.63|4.43|5.59|4.39|0
1646892640000|2022-03-10 06:10:40|5.6|4.4|5.61|4.41|5.61|4.41|5.6|4.4|0
1646892650000|2022-03-10 06:10:50|5.59|4.39|5.59|4.39|5.61|4.41|5.59|4.39|0
1646892660000|2022-03-10 06:11:00|5.58|4.38|5.56|4.36|5.58|4.38|5.54|4.34|0
1646892670000|2022-03-10 06:11:10|5.55|4.35|5.56|4.36|5.56|4.36|5.55|4.35|0
1646892680000|2022-03-10 06:11:20|5.57|4.37|5.61|4.41|5.61|4.41|5.57|4.37|0
1646892690000|2022-03-10 06:11:30|5.62|4.42|5.6|4.4|5.62|4.42|5.59|4.39|0
1646892700000|2022-03-10 06:11:40|5.59|4.39|5.57|4.37|5.59|4.39|5.57|4.37|0
1646892710000|2022-03-10 06:11:50|5.59|4.39|5.55|4.35|5.59|4.39|5.55|4.35|0
1646892720000|2022-03-10 06:12:00|5.59|4.39|5.58|4.38|5.59|4.39|5.58|4.38|0
1646892730000|2022-03-10 06:12:10|5.61|4.41|5.59|4.39|5.61|4.41|5.59|4.39|0
1646892740000|2022-03-10 06:12:20|5.58|4.38|5.59|4.39|5.59|4.39|5.57|4.37|0
1646892750000|2022-03-10 06:12:30|5.67|4.47|5.68|4.48|5.68|4.48|5.67|4.47|0
1646892760000|2022-03-10 06:12:40|5.67|4.47|5.67|4.47|5.67|4.47|5.65|4.45|0
1646892770000|2022-03-10 06:12:50|5.66|4.46|5.66|4.46|5.67|4.47|5.65|4.45|0
1646892780000|2022-03-10 06:13:00|5.67|4.47|5.67|4.47|5.67|4.47|5.66|4.46|0
1646892790000|2022-03-10 06:13:10|5.63|4.43|5.63|4.43|5.63|4.43|5.63|4.43|0
1646892800000|2022-03-10 06:13:20|5.65|4.45|5.67|4.47|5.67|4.47|5.65|4.45|0
1646892810000|2022-03-10 06:13:30|5.68|4.48|5.68|4.48|5.68|4.48|5.66|4.46|0
1646892820000|2022-03-10 06:13:40|5.67|4.47|5.7|4.5|5.7|4.5|5.67|4.47|0
1646892830000|2022-03-10 06:13:50|5.72|4.52|5.72|4.52|5.72|4.52|5.71|4.51|0
1646892840000|2022-03-10 06:14:00|5.71|4.51|5.7|4.5|5.72|4.52|5.7|4.5|0
1646892850000|2022-03-10 06:14:10|5.68|4.48|5.74|4.54|5.74|4.54|5.68|4.48|0
1646892860000|2022-03-10 06:14:20|5.73|4.53|5.74|4.54|5.74|4.54|5.72|4.52|0
1646892870000|2022-03-10 06:14:30|5.76|4.56|5.77|4.57|5.77|4.57|5.76|4.56|0
1646892880000|2022-03-10 06:14:40|5.74|4.54|5.76|4.56|5.76|4.56|5.74|4.54|0
1646892890000|2022-03-10 06:14:50|5.72|4.52|5.72|4.52|5.72|4.52|5.71|4.51|0
1646892900000|2022-03-10 06:15:00|5.71|4.51|5.7|4.5|5.74|4.54|5.7|4.5|0
1646892910000|2022-03-10 06:15:10|5.68|4.48|5.7|4.5|5.7|4.5|5.68|4.48|0
1646892940000|2022-03-10 06:15:40|5.72|4.52|5.72|4.52|5.72|4.52|5.71|4.51|0
1646892950000|2022-03-10 06:15:50|5.74|4.54|5.74|4.54|5.74|4.54|5.74|4.54|0
1646892960000|2022-03-10 06:16:00|5.73|4.53|5.74|4.54|5.74|4.54|5.73|4.53|0
1646892970000|2022-03-10 06:16:10|5.75|4.55|5.74|4.54|5.75|4.55|5.74|4.54|0
1646892980000|2022-03-10 06:16:20|5.75|4.55|5.75|4.55|5.75|4.55|5.74|4.54|0
1646892990000|2022-03-10 06:16:30|5.74|4.54|5.74|4.54|5.74|4.54|5.74|4.54|0
1646893000000|2022-03-10 06:16:40|5.73|4.53|5.73|4.53|5.73|4.53|5.73|4.53|0
1646893010000|2022-03-10 06:16:50|5.72|4.52|5.74|4.54|5.74|4.54|5.72|4.52|0
1646893020000|2022-03-10 06:17:00|5.75|4.55|5.75|4.55|5.75|4.55|5.75|4.55|0
1646893030000|2022-03-10 06:17:10|5.74|4.54|5.74|4.54|5.75|4.55|5.74|4.54|0
1646893040000|2022-03-10 06:17:20|5.76|4.56|5.76|4.56|5.76|4.56|5.76|4.56|0
1646893050000|2022-03-10 06:17:30|5.77|4.57|5.73|4.53|5.77|4.57|5.73|4.53|0
1646893060000|2022-03-10 06:17:40|5.74|4.54|5.74|4.54|5.74|4.54|5.74|4.54|0
1646893080000|2022-03-10 06:18:00|5.72|4.52|5.74|4.54|5.74|4.54|5.72|4.52|0
1646893090000|2022-03-10 06:18:10|5.72|4.52|5.72|4.52|5.72|4.52|5.72|4.52|0
1646893100000|2022-03-10 06:18:20|5.71|4.51|5.71|4.51|5.72|4.52|5.7|4.5|0
1646893110000|2022-03-10 06:18:30|5.72|4.52|5.7|4.5|5.72|4.52|5.68|4.48|0
1646893120000|2022-03-10 06:18:40|5.68|4.48|5.64|4.44|5.68|4.48|5.64|4.44|0
1646893130000|2022-03-10 06:18:50|5.62|4.42|5.59|4.39|5.62|4.42|5.59|4.39|0
1646893140000|2022-03-10 06:19:00|5.6|4.4|5.6|4.4|5.6|4.4|5.6|4.4|0
1646893150000|2022-03-10 06:19:10|5.59|4.39|5.6|4.4|5.6|4.4|5.59|4.39|0
1646893160000|2022-03-10 06:19:20|5.62|4.42|5.62|4.42|5.62|4.42|5.62|4.42|0
1646893180000|2022-03-10 06:19:40|5.61|4.41|5.62|4.42|5.62|4.42|5.61|4.41|0
1646893190000|2022-03-10 06:19:50|5.64|4.44|5.62|4.42|5.64|4.44|5.62|4.42|0
1646893200000|2022-03-10 06:20:00|5.61|4.41|5.57|4.37|5.61|4.41|5.57|4.37|0
1646893210000|2022-03-10 06:20:10|5.56|4.36|5.55|4.35|5.56|4.36|5.55|4.35|0
1646893220000|2022-03-10 06:20:20|5.53|4.33|5.5|4.3|5.53|4.33|5.5|4.3|0
1646893230000|2022-03-10 06:20:30|5.49|4.29|5.49|4.29|5.49|4.29|5.48|4.28|0
1646893240000|2022-03-10 06:20:40|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1646893250000|2022-03-10 06:20:50|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1646893260000|2022-03-10 06:21:00|5.48|4.28|5.48|4.28|5.48|4.28|5.48|4.28|0
1646893270000|2022-03-10 06:21:10|5.49|4.29|5.49|4.29|5.49|4.29|5.49|4.29|0
1646893280000|2022-03-10 06:21:20|5.47|4.27|5.47|4.27|5.47|4.27|5.46|4.26|0
1646893300000|2022-03-10 06:21:40|5.48|4.28|5.45|4.25|5.48|4.28|5.45|4.25|0
1646893310000|2022-03-10 06:21:50|5.47|4.27|5.48|4.28|5.48|4.28|5.47|4.27|0
1646893320000|2022-03-10 06:22:00|5.49|4.29|5.49|4.29|5.49|4.29|5.49|4.29|0
1646893330000|2022-03-10 06:22:10|5.47|4.27|5.47|4.27|5.47|4.27|5.45|4.25|0
1646893340000|2022-03-10 06:22:20|5.48|4.28|5.48|4.28|5.48|4.28|5.48|4.28|0
1646893350000|2022-03-10 06:22:30|5.49|4.29|5.49|4.29|5.49|4.29|5.49|4.29|0
1646893360000|2022-03-10 06:22:40|5.48|4.28|5.47|4.27|5.48|4.28|5.47|4.27|0
1646893370000|2022-03-10 06:22:50|5.49|4.29|5.5|4.3|5.5|4.3|5.49|4.29|0
1646893380000|2022-03-10 06:23:00|5.51|4.31|5.51|4.31|5.51|4.31|5.51|4.31|0
1646893390000|2022-03-10 06:23:10|5.52|4.32|5.53|4.33|5.53|4.33|5.52|4.32|0
1646893400000|2022-03-10 06:23:20|5.52|4.32|5.53|4.33|5.53|4.33|5.51|4.31|0
1646893410000|2022-03-10 06:23:30|5.5|4.3|5.5|4.3|5.5|4.3|5.5|4.3|0
1646893420000|2022-03-10 06:23:40|5.51|4.31|5.5|4.3|5.51|4.31|5.49|4.29|0
1646893430000|2022-03-10 06:23:50|5.51|4.31|5.5|4.3|5.51|4.31|5.5|4.3|0
1646893440000|2022-03-10 06:24:00|5.51|4.31|5.52|4.32|5.53|4.33|5.51|4.31|0
1646893450000|2022-03-10 06:24:10|5.51|4.31|5.53|4.33|5.53|4.33|5.51|4.31|0
1646893460000|2022-03-10 06:24:20|5.54|4.34|5.54|4.34|5.54|4.34|5.54|4.34|0
1646893470000|2022-03-10 06:24:30|5.55|4.35|5.54|4.34|5.55|4.35|5.54|4.34|0
1646893500000|2022-03-10 06:25:00|5.56|4.36|5.55|4.35|5.56|4.36|5.55|4.35|0
1646893510000|2022-03-10 06:25:10|5.56|4.36|5.55|4.35|5.56|4.36|5.55|4.35|0
1646893520000|2022-03-10 06:25:20|5.56|4.36|5.54|4.34|5.56|4.36|5.54|4.34|0
1646893530000|2022-03-10 06:25:30|5.53|4.33|5.5|4.3|5.53|4.33|5.5|4.3|0
1646893540000|2022-03-10 06:25:40|5.49|4.29|5.49|4.29|5.49|4.29|5.49|4.29|0
1646893560000|2022-03-10 06:26:00|5.51|4.31|5.51|4.31|5.51|4.31|5.51|4.31|0
1646893570000|2022-03-10 06:26:10|5.49|4.29|5.49|4.29|5.49|4.29|5.49|4.29|0
1646893580000|2022-03-10 06:26:20|5.48|4.28|5.47|4.27|5.48|4.28|5.47|4.27|0
1646893590000|2022-03-10 06:26:30|5.48|4.28|5.43|4.23|5.48|4.28|5.43|4.23|0
1646893600000|2022-03-10 06:26:40|5.45|4.25|5.46|4.26|5.47|4.27|5.44|4.24|0
1646893610000|2022-03-10 06:26:50|5.43|4.23|5.43|4.23|5.43|4.23|5.43|4.23|0
1646893620000|2022-03-10 06:27:00|5.41|4.21|5.43|4.23|5.43|4.23|5.41|4.21|0
1646893640000|2022-03-10 06:27:20|5.41|4.21|5.43|4.23|5.43|4.23|5.41|4.21|0
1646893650000|2022-03-10 06:27:30|5.42|4.22|5.43|4.23|5.43|4.23|5.42|4.22|0
1646893660000|2022-03-10 06:27:40|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1646893670000|2022-03-10 06:27:50|5.37|4.17|5.38|4.18|5.38|4.18|5.37|4.17|0
1646893690000|2022-03-10 06:28:10|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1646893700000|2022-03-10 06:28:20|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1646893710000|2022-03-10 06:28:30|5.41|4.21|5.38|4.18|5.41|4.21|5.38|4.18|0
1646893720000|2022-03-10 06:28:40|5.37|4.17|5.35|4.15|5.37|4.17|5.35|4.15|0
1646893730000|2022-03-10 06:28:50|5.34|4.14|5.33|4.13|5.34|4.14|5.32|4.12|0
1646893740000|2022-03-10 06:29:00|5.32|4.12|5.37|4.17|5.38|4.18|5.32|4.12|0
1646893750000|2022-03-10 06:29:10|5.35|4.15|5.34|4.14|5.36|4.16|5.34|4.14|0
1646893770000|2022-03-10 06:29:30|5.32|4.12|5.29|4.09|5.32|4.12|5.29|4.09|0
1646893780000|2022-03-10 06:29:40|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1646893790000|2022-03-10 06:29:50|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1646893800000|2022-03-10 06:30:00|5.32|4.12|5.32|4.12|5.34|4.14|5.32|4.12|0
1646893830000|2022-03-10 06:30:30|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1646893840000|2022-03-10 06:30:40|5.31|4.11|5.32|4.12|5.32|4.12|5.3|4.1|0
1646893860000|2022-03-10 06:31:00|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1646893870000|2022-03-10 06:31:10|5.31|4.11|5.36|4.16|5.36|4.16|5.31|4.11|0
1646893880000|2022-03-10 06:31:20|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1646893900000|2022-03-10 06:31:40|5.36|4.16|5.32|4.12|5.36|4.16|5.32|4.12|0
1646893910000|2022-03-10 06:31:50|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1646893920000|2022-03-10 06:32:00|5.31|4.11|5.34|4.14|5.34|4.14|5.31|4.11|0
1646893930000|2022-03-10 06:32:10|5.36|4.16|5.34|4.14|5.36|4.16|5.33|4.13|0
1646893940000|2022-03-10 06:32:20|5.36|4.16|5.34|4.14|5.36|4.16|5.34|4.14|0
1646893950000|2022-03-10 06:32:30|5.36|4.16|5.33|4.13|5.36|4.16|5.33|4.13|0
1646893960000|2022-03-10 06:32:40|5.34|4.14|5.32|4.12|5.34|4.14|5.31|4.11|0
1646893970000|2022-03-10 06:32:50|5.31|4.11|5.28|4.08|5.32|4.12|5.27|4.07|0
1646893980000|2022-03-10 06:33:00|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1646893990000|2022-03-10 06:33:10|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1646894010000|2022-03-10 06:33:30|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1646894020000|2022-03-10 06:33:40|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1646894030000|2022-03-10 06:33:50|5.24|4.04|5.21|4.01|5.24|4.04|5.21|4.01|0
1646894040000|2022-03-10 06:34:00|5.22|4.02|5.21|4.01|5.22|4.02|5.2|4|0
1646894050000|2022-03-10 06:34:10|5.22|4.02|5.22|4.02|5.22|4.02|5.21|4.01|0
1646894060000|2022-03-10 06:34:20|5.23|4.03|5.25|4.05|5.25|4.05|5.23|4.03|0
1646894070000|2022-03-10 06:34:30|5.27|4.07|5.27|4.07|5.28|4.08|5.25|4.05|0
1646894080000|2022-03-10 06:34:40|5.25|4.05|5.27|4.07|5.27|4.07|5.24|4.04|0
1646894090000|2022-03-10 06:34:50|5.26|4.06|5.27|4.07|5.28|4.08|5.26|4.06|0
1646894100000|2022-03-10 06:35:00|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1646894110000|2022-03-10 06:35:10|5.3|4.1|5.41|4.21|5.41|4.21|5.3|4.1|0
1646894120000|2022-03-10 06:35:20|5.39|4.19|5.41|4.21|5.41|4.21|5.37|4.17|0
1646894130000|2022-03-10 06:35:30|5.42|4.22|5.42|4.22|5.46|4.26|5.42|4.22|0
1646894140000|2022-03-10 06:35:40|5.46|4.26|5.45|4.25|5.46|4.26|5.44|4.24|0
1646894150000|2022-03-10 06:35:50|5.48|4.28|5.52|4.32|5.52|4.32|5.48|4.28|0
1646894160000|2022-03-10 06:36:00|5.53|4.33|5.52|4.32|5.53|4.33|5.52|4.32|0
1646894170000|2022-03-10 06:36:10|5.53|4.33|5.49|4.29|5.53|4.33|5.48|4.28|0
1646894180000|2022-03-10 06:36:20|5.5|4.3|5.49|4.29|5.51|4.31|5.48|4.28|0
1646894190000|2022-03-10 06:36:30|5.48|4.28|5.48|4.28|5.5|4.3|5.48|4.28|0
1646894200000|2022-03-10 06:36:40|5.46|4.26|5.44|4.24|5.46|4.26|5.44|4.24|0
1646894210000|2022-03-10 06:36:50|5.43|4.23|5.4|4.2|5.43|4.23|5.4|4.2|0
1646894220000|2022-03-10 06:37:00|5.41|4.21|5.39|4.19|5.41|4.21|5.39|4.19|0
1646894230000|2022-03-10 06:37:10|5.38|4.18|5.39|4.19|5.39|4.19|5.38|4.18|0
1646894240000|2022-03-10 06:37:20|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1646894250000|2022-03-10 06:37:30|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1646894260000|2022-03-10 06:37:40|5.44|4.24|5.47|4.27|5.47|4.27|5.44|4.24|0
1646894270000|2022-03-10 06:37:50|5.46|4.26|5.47|4.27|5.48|4.28|5.46|4.26|0
1646894280000|2022-03-10 06:38:00|5.46|4.26|5.48|4.28|5.48|4.28|5.46|4.26|0
1646894290000|2022-03-10 06:38:10|5.49|4.29|5.51|4.31|5.51|4.31|5.49|4.29|0
1646894300000|2022-03-10 06:38:20|5.52|4.32|5.53|4.33|5.53|4.33|5.52|4.32|0
1646894310000|2022-03-10 06:38:30|5.51|4.31|5.51|4.31|5.51|4.31|5.51|4.31|0
1646894320000|2022-03-10 06:38:40|5.52|4.32|5.51|4.31|5.52|4.32|5.51|4.31|0
1646894330000|2022-03-10 06:38:50|5.53|4.33|5.51|4.31|5.53|4.33|5.5|4.3|0
1646894340000|2022-03-10 06:39:00|5.52|4.32|5.49|4.29|5.52|4.32|5.49|4.29|0
1646894350000|2022-03-10 06:39:10|5.48|4.28|5.48|4.28|5.48|4.28|5.48|4.28|0
1646894370000|2022-03-10 06:39:30|5.49|4.29|5.49|4.29|5.49|4.29|5.49|4.29|0
1646894380000|2022-03-10 06:39:40|5.47|4.27|5.44|4.24|5.47|4.27|5.44|4.24|0
1646894390000|2022-03-10 06:39:50|5.42|4.22|5.44|4.24|5.44|4.24|5.42|4.22|0
1646894400000|2022-03-10 06:40:00|5.46|4.26|5.46|4.26|5.46|4.26|5.46|4.26|0
1646894410000|2022-03-10 06:40:10|5.44|4.24|5.42|4.22|5.44|4.24|5.42|4.22|0
1646894430000|2022-03-10 06:40:30|5.44|4.24|5.47|4.27|5.47|4.27|5.44|4.24|0
1646894440000|2022-03-10 06:40:40|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1646894450000|2022-03-10 06:40:50|5.46|4.26|5.46|4.26|5.46|4.26|5.46|4.26|0
1646894460000|2022-03-10 06:41:00|5.44|4.24|5.44|4.24|5.44|4.24|5.44|4.24|0
1646894470000|2022-03-10 06:41:10|5.46|4.26|5.46|4.26|5.46|4.26|5.46|4.26|0
1646894480000|2022-03-10 06:41:20|5.47|4.27|5.47|4.27|5.48|4.28|5.47|4.27|0
1646894490000|2022-03-10 06:41:30|5.49|4.29|5.46|4.26|5.49|4.29|5.46|4.26|0
1646894510000|2022-03-10 06:41:50|5.44|4.24|5.43|4.23|5.44|4.24|5.43|4.23|0
1646894520000|2022-03-10 06:42:00|5.44|4.24|5.42|4.22|5.44|4.24|5.42|4.22|0
1646894530000|2022-03-10 06:42:10|5.43|4.23|5.42|4.22|5.43|4.23|5.42|4.22|0
1646894540000|2022-03-10 06:42:20|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1646894550000|2022-03-10 06:42:30|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1646894560000|2022-03-10 06:42:40|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1646894570000|2022-03-10 06:42:50|5.35|4.15|5.36|4.16|5.36|4.16|5.35|4.15|0
1646894590000|2022-03-10 06:43:10|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1646894600000|2022-03-10 06:43:20|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1646894620000|2022-03-10 06:43:40|5.44|4.24|5.44|4.24|5.44|4.24|5.44|4.24|0
1646894630000|2022-03-10 06:43:50|5.43|4.23|5.43|4.23|5.43|4.23|5.43|4.23|0
1646894640000|2022-03-10 06:44:00|5.44|4.24|5.44|4.24|5.44|4.24|5.44|4.24|0
1646894650000|2022-03-10 06:44:10|5.45|4.25|5.49|4.29|5.49|4.29|5.45|4.25|0
1646894660000|2022-03-10 06:44:20|5.47|4.27|5.47|4.27|5.49|4.29|5.47|4.27|0
1646894670000|2022-03-10 06:44:30|5.49|4.29|5.49|4.29|5.49|4.29|5.49|4.29|0
1646894680000|2022-03-10 06:44:40|5.51|4.31|5.51|4.31|5.51|4.31|5.51|4.31|0
1646894690000|2022-03-10 06:44:50|5.52|4.32|5.53|4.33|5.53|4.33|5.52|4.32|0
1646894700000|2022-03-10 06:45:00|5.54|4.34|5.56|4.36|5.56|4.36|5.54|4.34|0
1646894710000|2022-03-10 06:45:10|5.54|4.34|5.54|4.34|5.54|4.34|5.54|4.34|0
1646894720000|2022-03-10 06:45:20|5.58|4.38|5.58|4.38|5.58|4.38|5.58|4.38|0
1646894730000|2022-03-10 06:45:30|5.54|4.34|5.54|4.34|5.54|4.34|5.54|4.34|0
1646894740000|2022-03-10 06:45:40|5.52|4.32|5.51|4.31|5.52|4.32|5.51|4.31|0
1646894750000|2022-03-10 06:45:50|5.52|4.32|5.52|4.32|5.52|4.32|5.52|4.32|0
1646894760000|2022-03-10 06:46:00|5.51|4.31|5.51|4.31|5.51|4.31|5.51|4.31|0
1646894770000|2022-03-10 06:46:10|5.49|4.29|5.52|4.32|5.52|4.32|5.49|4.29|0
1646894780000|2022-03-10 06:46:20|5.51|4.31|5.49|4.29|5.51|4.31|5.49|4.29|0
1646894790000|2022-03-10 06:46:30|5.47|4.27|5.43|4.23|5.47|4.27|5.43|4.23|0
1646894800000|2022-03-10 06:46:40|5.42|4.22|5.47|4.27|5.47|4.27|5.42|4.22|0
1646894810000|2022-03-10 06:46:50|5.46|4.26|5.45|4.25|5.46|4.26|5.45|4.25|0
1646894850000|2022-03-10 06:47:30|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1646894860000|2022-03-10 06:47:40|5.41|4.21|5.42|4.22|5.43|4.23|5.41|4.21|0
1646894870000|2022-03-10 06:47:50|5.41|4.21|5.43|4.23|5.45|4.25|5.41|4.21|0
1646894880000|2022-03-10 06:48:00|5.42|4.22|5.41|4.21|5.42|4.22|5.41|4.21|0
1646894890000|2022-03-10 06:48:10|5.4|4.2|5.39|4.19|5.4|4.2|5.38|4.18|0
1646894900000|2022-03-10 06:48:20|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1646894910000|2022-03-10 06:48:30|5.4|4.2|5.36|4.16|5.4|4.2|5.36|4.16|0
1646894920000|2022-03-10 06:48:40|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1646894930000|2022-03-10 06:48:50|5.32|4.12|5.29|4.09|5.32|4.12|5.29|4.09|0
1646894940000|2022-03-10 06:49:00|5.28|4.08|5.31|4.11|5.31|4.11|5.27|4.07|0
1646894950000|2022-03-10 06:49:10|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1646894960000|2022-03-10 06:49:20|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1646894970000|2022-03-10 06:49:30|5.29|4.09|5.27|4.07|5.29|4.09|5.27|4.07|0
1646894980000|2022-03-10 06:49:40|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1646894990000|2022-03-10 06:49:50|5.29|4.09|5.31|4.11|5.31|4.11|5.29|4.09|0
1646895000000|2022-03-10 06:50:00|5.32|4.12|5.31|4.11|5.32|4.12|5.31|4.11|0
1646895010000|2022-03-10 06:50:10|5.32|4.12|5.32|4.12|5.32|4.12|5.31|4.11|0
1646895020000|2022-03-10 06:50:20|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1646895030000|2022-03-10 06:50:30|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646895050000|2022-03-10 06:50:50|5.26|4.06|5.24|4.04|5.26|4.06|5.23|4.03|0
1646895060000|2022-03-10 06:51:00|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1646895070000|2022-03-10 06:51:10|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1646895100000|2022-03-10 06:51:40|5.27|4.07|5.25|4.05|5.27|4.07|5.25|4.05|0
1646895110000|2022-03-10 06:51:50|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1646895120000|2022-03-10 06:52:00|5.29|4.09|5.27|4.07|5.29|4.09|5.27|4.07|0
1646895130000|2022-03-10 06:52:10|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1646895140000|2022-03-10 06:52:20|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1646895150000|2022-03-10 06:52:30|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1646895160000|2022-03-10 06:52:40|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1646895170000|2022-03-10 06:52:50|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1646895180000|2022-03-10 06:53:00|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646895190000|2022-03-10 06:53:10|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1646895200000|2022-03-10 06:53:20|5.28|4.08|5.3|4.1|5.3|4.1|5.28|4.08|0
1646895210000|2022-03-10 06:53:30|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1646895220000|2022-03-10 06:53:40|5.3|4.1|5.3|4.1|5.32|4.12|5.3|4.1|0
1646895230000|2022-03-10 06:53:50|5.28|4.08|5.3|4.1|5.3|4.1|5.28|4.08|0
1646895240000|2022-03-10 06:54:00|5.27|4.07|5.29|4.09|5.29|4.09|5.27|4.07|0
1646895250000|2022-03-10 06:54:10|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1646895270000|2022-03-10 06:54:30|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1646895280000|2022-03-10 06:54:40|5.3|4.1|5.32|4.12|5.33|4.13|5.3|4.1|0
1646895290000|2022-03-10 06:54:50|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1646895310000|2022-03-10 06:55:10|5.3|4.1|5.3|4.1|5.3|4.1|5.29|4.09|0
1646895320000|2022-03-10 06:55:20|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1646895330000|2022-03-10 06:55:30|5.34|4.14|5.39|4.19|5.39|4.19|5.34|4.14|0
1646895340000|2022-03-10 06:55:40|5.41|4.21|5.4|4.2|5.41|4.21|5.39|4.19|0
1646895350000|2022-03-10 06:55:50|5.39|4.19|5.35|4.15|5.39|4.19|5.35|4.15|0
1646895360000|2022-03-10 06:56:00|5.34|4.14|5.35|4.15|5.35|4.15|5.32|4.12|0
1646895370000|2022-03-10 06:56:10|5.34|4.14|5.35|4.15|5.35|4.15|5.34|4.14|0
1646895380000|2022-03-10 06:56:20|5.34|4.14|5.34|4.14|5.38|4.18|5.34|4.14|0
1646895390000|2022-03-10 06:56:30|5.35|4.15|5.37|4.17|5.38|4.18|5.35|4.15|0
1646895400000|2022-03-10 06:56:40|5.39|4.19|5.39|4.19|5.39|4.19|5.38|4.18|0
1646895420000|2022-03-10 06:57:00|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646895430000|2022-03-10 06:57:10|5.37|4.17|5.37|4.17|5.37|4.17|5.36|4.16|0
1646895440000|2022-03-10 06:57:20|5.34|4.14|5.33|4.13|5.34|4.14|5.33|4.13|0
1646895450000|2022-03-10 06:57:30|5.34|4.14|5.38|4.18|5.38|4.18|5.34|4.14|0
1646895460000|2022-03-10 06:57:40|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1646895470000|2022-03-10 06:57:50|5.36|4.16|5.35|4.15|5.36|4.16|5.35|4.15|0
1646895480000|2022-03-10 06:58:00|5.33|4.13|5.33|4.13|5.35|4.15|5.33|4.13|0
1646895490000|2022-03-10 06:58:10|5.32|4.12|5.35|4.15|5.35|4.15|5.32|4.12|0
1646895500000|2022-03-10 06:58:20|5.37|4.17|5.35|4.15|5.37|4.17|5.35|4.15|0
1646895510000|2022-03-10 06:58:30|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646895520000|2022-03-10 06:58:40|5.35|4.15|5.35|4.15|5.35|4.15|5.33|4.13|0
1646895530000|2022-03-10 06:58:50|5.36|4.16|5.38|4.18|5.38|4.18|5.35|4.15|0
1646895540000|2022-03-10 06:59:00|5.37|4.17|5.39|4.19|5.4|4.2|5.37|4.17|0
1646895550000|2022-03-10 06:59:10|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1646895560000|2022-03-10 06:59:20|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1646895570000|2022-03-10 06:59:30|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1646895580000|2022-03-10 06:59:40|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1646895590000|2022-03-10 06:59:50|5.37|4.17|5.35|4.15|5.37|4.17|5.35|4.15|0
1646895600000|2022-03-10 07:00:00|5.37|4.17|5.41|4.21|5.42|4.22|5.37|4.17|0
1646895610000|2022-03-10 07:00:10|5.48|4.28|5.46|4.26|5.49|4.29|5.46|4.26|0
1646895620000|2022-03-10 07:00:20|5.44|4.24|5.39|4.19|5.44|4.24|5.39|4.19|0
1646895630000|2022-03-10 07:00:30|5.35|4.15|5.31|4.11|5.35|4.15|5.31|4.11|0
1646895640000|2022-03-10 07:00:40|5.3|4.1|5.27|4.07|5.3|4.1|5.27|4.07|0
1646895650000|2022-03-10 07:00:50|5.26|4.06|5.24|4.04|5.26|4.06|5.24|4.04|0
1646895660000|2022-03-10 07:01:00|5.25|4.05|5.31|4.11|5.31|4.11|5.23|4.03|0
1646895670000|2022-03-10 07:01:10|5.34|4.14|5.4|4.2|5.4|4.2|5.33|4.13|0
1646895680000|2022-03-10 07:01:20|5.42|4.22|5.49|4.29|5.49|4.29|5.42|4.22|0
1646895690000|2022-03-10 07:01:30|5.47|4.27|5.44|4.24|5.47|4.27|5.44|4.24|0
1646895700000|2022-03-10 07:01:40|5.42|4.22|5.42|4.22|5.44|4.24|5.42|4.22|0
1646895710000|2022-03-10 07:01:50|5.46|4.26|5.49|4.29|5.49|4.29|5.46|4.26|0
1646895720000|2022-03-10 07:02:00|5.47|4.27|5.42|4.22|5.47|4.27|5.42|4.22|0
1646895730000|2022-03-10 07:02:10|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1646895740000|2022-03-10 07:02:20|5.41|4.21|5.4|4.2|5.41|4.21|5.39|4.19|0
1646895750000|2022-03-10 07:02:30|5.39|4.19|5.37|4.17|5.4|4.2|5.37|4.17|0
1646895760000|2022-03-10 07:02:40|5.35|4.15|5.33|4.13|5.35|4.15|5.33|4.13|0
1646895770000|2022-03-10 07:02:50|5.35|4.15|5.33|4.13|5.35|4.15|5.31|4.11|0
1646895780000|2022-03-10 07:03:00|5.29|4.09|5.28|4.08|5.31|4.11|5.28|4.08|0
1646895790000|2022-03-10 07:03:10|5.3|4.1|5.24|4.04|5.3|4.1|5.24|4.04|0
1646895800000|2022-03-10 07:03:20|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1646895810000|2022-03-10 07:03:30|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1646895820000|2022-03-10 07:03:40|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1646895830000|2022-03-10 07:03:50|5.28|4.08|5.24|4.04|5.28|4.08|5.24|4.04|0
1646895840000|2022-03-10 07:04:00|5.25|4.05|5.28|4.08|5.28|4.08|5.25|4.05|0
1646895850000|2022-03-10 07:04:10|5.26|4.06|5.28|4.08|5.28|4.08|5.26|4.06|0
1646895860000|2022-03-10 07:04:20|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1646895870000|2022-03-10 07:04:30|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1646895880000|2022-03-10 07:04:40|5.24|4.04|5.2|4|5.24|4.04|5.2|4|0
1646895890000|2022-03-10 07:04:50|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1646895900000|2022-03-10 07:05:00|5.21|4.01|5.2|4|5.21|4.01|5.2|4|0
1646895920000|2022-03-10 07:05:20|5.25|4.05|5.24|4.04|5.25|4.05|5.24|4.04|0
1646895930000|2022-03-10 07:05:30|5.22|4.02|5.22|4.02|5.22|4.02|5.21|4.01|0
1646895950000|2022-03-10 07:05:50|5.24|4.04|5.22|4.02|5.24|4.04|5.22|4.02|0
1646895960000|2022-03-10 07:06:00|5.24|4.04|5.26|4.06|5.26|4.06|5.24|4.04|0
1646895970000|2022-03-10 07:06:10|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1646895980000|2022-03-10 07:06:20|5.27|4.07|5.24|4.04|5.27|4.07|5.24|4.04|0
1646895990000|2022-03-10 07:06:30|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1646896000000|2022-03-10 07:06:40|5.22|4.02|5.26|4.06|5.27|4.07|5.22|4.02|0
1646896010000|2022-03-10 07:06:50|5.27|4.07|5.27|4.07|5.29|4.09|5.27|4.07|0
1646896020000|2022-03-10 07:07:00|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1646896030000|2022-03-10 07:07:10|5.29|4.09|5.31|4.11|5.31|4.11|5.26|4.06|0
1646896040000|2022-03-10 07:07:20|5.32|4.12|5.29|4.09|5.32|4.12|5.28|4.08|0
1646896050000|2022-03-10 07:07:30|5.25|4.05|5.24|4.04|5.25|4.05|5.22|4.02|0
1646896060000|2022-03-10 07:07:40|5.25|4.05|5.22|4.02|5.27|4.07|5.22|4.02|0
1646896070000|2022-03-10 07:07:50|5.24|4.04|5.22|4.02|5.24|4.04|5.22|4.02|0
1646896080000|2022-03-10 07:08:00|5.21|4.01|5.22|4.02|5.22|4.02|5.2|4|0
1646896090000|2022-03-10 07:08:10|5.24|4.04|5.25|4.05|5.26|4.06|5.24|4.04|0
1646896100000|2022-03-10 07:08:20|5.24|4.04|5.24|4.04|5.24|4.04|5.24|4.04|0
1646896110000|2022-03-10 07:08:30|5.25|4.05|5.24|4.04|5.25|4.05|5.24|4.04|0
1646896120000|2022-03-10 07:08:40|5.29|4.09|5.29|4.09|5.31|4.11|5.29|4.09|0
1646896130000|2022-03-10 07:08:50|5.27|4.07|5.27|4.07|5.27|4.07|5.25|4.05|0
1646896140000|2022-03-10 07:09:00|5.25|4.05|5.24|4.04|5.25|4.05|5.23|4.03|0
1646896150000|2022-03-10 07:09:10|5.25|4.05|5.29|4.09|5.29|4.09|5.25|4.05|0
1646896160000|2022-03-10 07:09:20|5.31|4.11|5.24|4.04|5.31|4.11|5.24|4.04|0
1646896170000|2022-03-10 07:09:30|5.27|4.07|5.27|4.07|5.27|4.07|5.26|4.06|0
1646896180000|2022-03-10 07:09:40|5.26|4.06|5.26|4.06|5.27|4.07|5.26|4.06|0
1646896190000|2022-03-10 07:09:50|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1646896200000|2022-03-10 07:10:00|5.24|4.04|5.24|4.04|5.24|4.04|5.24|4.04|0
1646896210000|2022-03-10 07:10:10|5.25|4.05|5.28|4.08|5.28|4.08|5.25|4.05|0
1646896220000|2022-03-10 07:10:20|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1646896230000|2022-03-10 07:10:30|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1646896240000|2022-03-10 07:10:40|5.3|4.1|5.28|4.08|5.3|4.1|5.28|4.08|0
1646896250000|2022-03-10 07:10:50|5.27|4.07|5.23|4.03|5.27|4.07|5.23|4.03|0
1646896260000|2022-03-10 07:11:00|5.24|4.04|5.24|4.04|5.25|4.05|5.23|4.03|0
1646896270000|2022-03-10 07:11:10|5.22|4.02|5.17|3.97|5.22|4.02|5.16|3.96|0
1646896280000|2022-03-10 07:11:20|5.16|3.96|5.22|4.02|5.22|4.02|5.16|3.96|0
1646896290000|2022-03-10 07:11:30|5.18|3.98|5.18|3.98|5.2|4|5.18|3.98|0
1646896300000|2022-03-10 07:11:40|5.2|4|5.22|4.02|5.22|4.02|5.18|3.98|0
1646896310000|2022-03-10 07:11:50|5.21|4.01|5.16|3.96|5.21|4.01|5.16|3.96|0
1646896320000|2022-03-10 07:12:00|5.17|3.97|5.16|3.96|5.17|3.97|5.16|3.96|0
1646896330000|2022-03-10 07:12:10|5.2|4|5.18|3.98|5.2|4|5.18|3.98|0
1646896340000|2022-03-10 07:12:20|5.17|3.97|5.16|3.96|5.17|3.97|5.16|3.96|0
1646896350000|2022-03-10 07:12:30|5.2|4|5.22|4.02|5.22|4.02|5.18|3.98|0
1646896360000|2022-03-10 07:12:40|5.21|4.01|5.16|3.96|5.21|4.01|5.16|3.96|0
1646896370000|2022-03-10 07:12:50|5.18|3.98|5.16|3.96|5.19|3.99|5.16|3.96|0
1646896380000|2022-03-10 07:13:00|5.18|3.98|5.27|4.07|5.27|4.07|5.18|3.98|0
1646896390000|2022-03-10 07:13:10|5.25|4.05|5.29|4.09|5.29|4.09|5.25|4.05|0
1646896400000|2022-03-10 07:13:20|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1646896410000|2022-03-10 07:13:30|5.28|4.08|5.25|4.05|5.28|4.08|5.25|4.05|0
1646896420000|2022-03-10 07:13:40|5.23|4.03|5.32|4.12|5.32|4.12|5.23|4.03|0
1646896430000|2022-03-10 07:13:50|5.34|4.14|5.33|4.13|5.35|4.15|5.32|4.12|0
1646896440000|2022-03-10 07:14:00|5.34|4.14|5.34|4.14|5.34|4.14|5.3|4.1|0
1646896450000|2022-03-10 07:14:10|5.32|4.12|5.33|4.13|5.33|4.13|5.3|4.1|0
1646896460000|2022-03-10 07:14:20|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1646896470000|2022-03-10 07:14:30|5.36|4.16|5.35|4.15|5.37|4.17|5.35|4.15|0
1646896480000|2022-03-10 07:14:40|5.37|4.17|5.34|4.14|5.39|4.19|5.34|4.14|0
1646896490000|2022-03-10 07:14:50|5.35|4.15|5.39|4.19|5.39|4.19|5.35|4.15|0
1646896500000|2022-03-10 07:15:00|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646896510000|2022-03-10 07:15:10|5.32|4.12|5.28|4.08|5.32|4.12|5.28|4.08|0
1646896520000|2022-03-10 07:15:20|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1646896530000|2022-03-10 07:15:30|5.3|4.1|5.34|4.14|5.34|4.14|5.28|4.08|0
1646896540000|2022-03-10 07:15:40|5.35|4.15|5.34|4.14|5.36|4.16|5.34|4.14|0
1646896550000|2022-03-10 07:15:50|5.36|4.16|5.37|4.17|5.37|4.17|5.34|4.14|0
1646896560000|2022-03-10 07:16:00|5.34|4.14|5.42|4.22|5.42|4.22|5.34|4.14|0
1646896570000|2022-03-10 07:16:10|5.41|4.21|5.4|4.2|5.41|4.21|5.37|4.17|0
1646896580000|2022-03-10 07:16:20|5.41|4.21|5.42|4.22|5.42|4.22|5.36|4.16|0
1646896590000|2022-03-10 07:16:30|5.38|4.18|5.37|4.17|5.39|4.19|5.37|4.17|0
1646896600000|2022-03-10 07:16:40|5.38|4.18|5.39|4.19|5.39|4.19|5.37|4.17|0
1646896610000|2022-03-10 07:16:50|5.4|4.2|5.45|4.25|5.45|4.25|5.4|4.2|0
1646896620000|2022-03-10 07:17:00|5.44|4.24|5.42|4.22|5.44|4.24|5.41|4.21|0
1646896630000|2022-03-10 07:17:10|5.41|4.21|5.41|4.21|5.42|4.22|5.41|4.21|0
1646896640000|2022-03-10 07:17:20|5.37|4.17|5.33|4.13|5.37|4.17|5.33|4.13|0
1646896650000|2022-03-10 07:17:30|5.32|4.12|5.26|4.06|5.32|4.12|5.26|4.06|0
1646896660000|2022-03-10 07:17:40|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1646896670000|2022-03-10 07:17:50|5.21|4.01|5.23|4.03|5.25|4.05|5.21|4.01|0
1646896680000|2022-03-10 07:18:00|5.24|4.04|5.23|4.03|5.24|4.04|5.23|4.03|0
1646896690000|2022-03-10 07:18:10|5.25|4.05|5.25|4.05|5.25|4.05|5.24|4.04|0
1646896700000|2022-03-10 07:18:20|5.23|4.03|5.26|4.06|5.26|4.06|5.23|4.03|0
1646896710000|2022-03-10 07:18:30|5.28|4.08|5.26|4.06|5.28|4.08|5.25|4.05|0
1646896720000|2022-03-10 07:18:40|5.28|4.08|5.26|4.06|5.28|4.08|5.25|4.05|0
1646896730000|2022-03-10 07:18:50|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1646896740000|2022-03-10 07:19:00|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1646896750000|2022-03-10 07:19:10|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1646896760000|2022-03-10 07:19:20|5.32|4.12|5.37|4.17|5.37|4.17|5.32|4.12|0
1646896770000|2022-03-10 07:19:30|5.35|4.15|5.33|4.13|5.35|4.15|5.33|4.13|0
1646896780000|2022-03-10 07:19:40|5.32|4.12|5.28|4.08|5.32|4.12|5.28|4.08|0
1646896790000|2022-03-10 07:19:50|5.27|4.07|5.3|4.1|5.3|4.1|5.27|4.07|0
1646896800000|2022-03-10 07:20:00|5.28|4.08|5.28|4.08|5.3|4.1|5.28|4.08|0
1646896810000|2022-03-10 07:20:10|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1646896820000|2022-03-10 07:20:20|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1646896840000|2022-03-10 07:20:40|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1646896850000|2022-03-10 07:20:50|5.3|4.1|5.26|4.06|5.3|4.1|5.26|4.06|0
1646896860000|2022-03-10 07:21:00|5.28|4.08|5.31|4.11|5.31|4.11|5.28|4.08|0
1646896870000|2022-03-10 07:21:10|5.3|4.1|5.35|4.15|5.35|4.15|5.3|4.1|0
1646896880000|2022-03-10 07:21:20|5.33|4.13|5.35|4.15|5.35|4.15|5.33|4.13|0
1646896890000|2022-03-10 07:21:30|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1646896900000|2022-03-10 07:21:40|5.37|4.17|5.37|4.17|5.41|4.21|5.37|4.17|0
1646896910000|2022-03-10 07:21:50|5.34|4.14|5.37|4.17|5.37|4.17|5.34|4.14|0
1646896920000|2022-03-10 07:22:00|5.38|4.18|5.32|4.12|5.38|4.18|5.32|4.12|0
1646896930000|2022-03-10 07:22:10|5.35|4.15|5.37|4.17|5.38|4.18|5.35|4.15|0
1646896940000|2022-03-10 07:22:20|5.41|4.21|5.41|4.21|5.41|4.21|5.4|4.2|0
1646896950000|2022-03-10 07:22:30|5.37|4.17|5.4|4.2|5.4|4.2|5.37|4.17|0
1646896960000|2022-03-10 07:22:40|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1646896970000|2022-03-10 07:22:50|5.43|4.23|5.42|4.22|5.44|4.24|5.42|4.22|0
1646896980000|2022-03-10 07:23:00|5.44|4.24|5.45|4.25|5.47|4.27|5.43|4.23|0
1646896990000|2022-03-10 07:23:10|5.47|4.27|5.47|4.27|5.47|4.27|5.46|4.26|0
1646897000000|2022-03-10 07:23:20|5.46|4.26|5.46|4.26|5.46|4.26|5.46|4.26|0
1646897010000|2022-03-10 07:23:30|5.47|4.27|5.49|4.29|5.51|4.31|5.47|4.27|0
1646897020000|2022-03-10 07:23:40|5.47|4.27|5.47|4.27|5.47|4.27|5.46|4.26|0
1646897030000|2022-03-10 07:23:50|5.45|4.25|5.45|4.25|5.45|4.25|5.45|4.25|0
1646897040000|2022-03-10 07:24:00|5.33|4.13|5.36|4.16|5.37|4.17|5.33|4.13|0
1646897060000|2022-03-10 07:24:20|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1646897070000|2022-03-10 07:24:30|5.33|4.13|5.35|4.15|5.35|4.15|5.33|4.13|0
1646897080000|2022-03-10 07:24:40|5.33|4.13|5.33|4.13|5.35|4.15|5.33|4.13|0
1646897090000|2022-03-10 07:24:50|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1646897100000|2022-03-10 07:25:00|5.33|4.13|5.31|4.11|5.35|4.15|5.31|4.11|0
1646897110000|2022-03-10 07:25:10|5.34|4.14|5.29|4.09|5.34|4.14|5.29|4.09|0
1646897120000|2022-03-10 07:25:20|5.28|4.08|5.31|4.11|5.31|4.11|5.28|4.08|0
1646897130000|2022-03-10 07:25:30|5.29|4.09|5.33|4.13|5.35|4.15|5.29|4.09|0
1646897140000|2022-03-10 07:25:40|5.36|4.16|5.31|4.11|5.36|4.16|5.31|4.11|0
1646897150000|2022-03-10 07:25:50|5.33|4.13|5.42|4.22|5.42|4.22|5.33|4.13|0
1646897160000|2022-03-10 07:26:00|5.43|4.23|5.4|4.2|5.43|4.23|5.39|4.19|0
1646897170000|2022-03-10 07:26:10|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1646897180000|2022-03-10 07:26:20|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1646897190000|2022-03-10 07:26:30|5.41|4.21|5.43|4.23|5.43|4.23|5.4|4.2|0
1646897200000|2022-03-10 07:26:40|5.42|4.22|5.37|4.17|5.42|4.22|5.37|4.17|0
1646897210000|2022-03-10 07:26:50|5.4|4.2|5.39|4.19|5.4|4.2|5.38|4.18|0
1646897220000|2022-03-10 07:27:00|5.34|4.14|5.29|4.09|5.34|4.14|5.29|4.09|0
1646897230000|2022-03-10 07:27:10|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1646897240000|2022-03-10 07:27:20|5.32|4.12|5.3|4.1|5.33|4.13|5.3|4.1|0
1646897250000|2022-03-10 07:27:30|5.33|4.13|5.29|4.09|5.33|4.13|5.29|4.09|0
1646897260000|2022-03-10 07:27:40|5.31|4.11|5.34|4.14|5.34|4.14|5.31|4.11|0
1646897270000|2022-03-10 07:27:50|5.35|4.15|5.35|4.15|5.35|4.15|5.34|4.14|0
1646897280000|2022-03-10 07:28:00|5.37|4.17|5.38|4.18|5.38|4.18|5.36|4.16|0
1646897290000|2022-03-10 07:28:10|5.4|4.2|5.4|4.2|5.41|4.21|5.4|4.2|0
1646897300000|2022-03-10 07:28:20|5.38|4.18|5.4|4.2|5.4|4.2|5.38|4.18|0
1646897310000|2022-03-10 07:28:30|5.36|4.16|5.33|4.13|5.36|4.16|5.33|4.13|0
1646897320000|2022-03-10 07:28:40|5.32|4.12|5.34|4.14|5.36|4.16|5.32|4.12|0
1646897330000|2022-03-10 07:28:50|5.36|4.16|5.31|4.11|5.36|4.16|5.31|4.11|0
1646897340000|2022-03-10 07:29:00|5.3|4.1|5.3|4.1|5.31|4.11|5.3|4.1|0
1646897350000|2022-03-10 07:29:10|5.31|4.11|5.34|4.14|5.34|4.14|5.31|4.11|0
1646897360000|2022-03-10 07:29:20|5.35|4.15|5.35|4.15|5.38|4.18|5.35|4.15|0
1646897370000|2022-03-10 07:29:30|5.34|4.14|5.37|4.17|5.37|4.17|5.34|4.14|0
1646897380000|2022-03-10 07:29:40|5.39|4.19|5.38|4.18|5.39|4.19|5.37|4.17|0
1646897390000|2022-03-10 07:29:50|5.36|4.16|5.34|4.14|5.36|4.16|5.32|4.12|0
1646897400000|2022-03-10 07:30:00|5.32|4.12|5.36|4.16|5.36|4.16|5.32|4.12|0
1646897410000|2022-03-10 07:30:10|5.39|4.19|5.38|4.18|5.39|4.19|5.37|4.17|0
1646897420000|2022-03-10 07:30:20|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1646897430000|2022-03-10 07:30:30|5.34|4.14|5.32|4.12|5.34|4.14|5.31|4.11|0
1646897440000|2022-03-10 07:30:40|5.34|4.14|5.32|4.12|5.35|4.15|5.32|4.12|0
1646897450000|2022-03-10 07:30:50|5.33|4.13|5.31|4.11|5.33|4.13|5.31|4.11|0
1646897460000|2022-03-10 07:31:00|5.36|4.16|5.36|4.16|5.37|4.17|5.36|4.16|0
1646897480000|2022-03-10 07:31:20|5.35|4.15|5.3|4.1|5.36|4.16|5.3|4.1|0
1646897500000|2022-03-10 07:31:40|5.32|4.12|5.25|4.05|5.32|4.12|5.25|4.05|0
1646897510000|2022-03-10 07:31:50|5.29|4.09|5.32|4.12|5.32|4.12|5.26|4.06|0
1646897520000|2022-03-10 07:32:00|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1646897530000|2022-03-10 07:32:10|5.3|4.1|5.36|4.16|5.36|4.16|5.3|4.1|0
1646897540000|2022-03-10 07:32:20|5.38|4.18|5.41|4.21|5.41|4.21|5.36|4.16|0
1646897550000|2022-03-10 07:32:30|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1646897560000|2022-03-10 07:32:40|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1646897570000|2022-03-10 07:32:50|5.37|4.17|5.37|4.17|5.37|4.17|5.36|4.16|0
1646897580000|2022-03-10 07:33:00|5.36|4.16|5.46|4.26|5.46|4.26|5.36|4.16|0
1646897590000|2022-03-10 07:33:10|5.52|4.32|5.5|4.3|5.52|4.32|5.48|4.28|0
1646897600000|2022-03-10 07:33:20|5.49|4.29|5.46|4.26|5.49|4.29|5.46|4.26|0
1646897610000|2022-03-10 07:33:30|5.48|4.28|5.46|4.26|5.49|4.29|5.46|4.26|0
1646897620000|2022-03-10 07:33:40|5.48|4.28|5.5|4.3|5.5|4.3|5.48|4.28|0
1646897630000|2022-03-10 07:33:50|5.45|4.25|5.44|4.24|5.45|4.25|5.39|4.19|0
1646897640000|2022-03-10 07:34:00|5.45|4.25|5.45|4.25|5.47|4.27|5.45|4.25|0
1646897650000|2022-03-10 07:34:10|5.43|4.23|5.39|4.19|5.43|4.23|5.39|4.19|0
1646897660000|2022-03-10 07:34:20|5.42|4.22|5.42|4.22|5.42|4.22|5.41|4.21|0
1646897670000|2022-03-10 07:34:30|5.41|4.21|5.46|4.26|5.46|4.26|5.41|4.21|0
1646897680000|2022-03-10 07:34:40|5.45|4.25|5.45|4.25|5.46|4.26|5.43|4.23|0
1646897690000|2022-03-10 07:34:50|5.42|4.22|5.39|4.19|5.42|4.22|5.39|4.19|0
1646897700000|2022-03-10 07:35:00|5.41|4.21|5.41|4.21|5.42|4.22|5.41|4.21|0
1646897710000|2022-03-10 07:35:10|5.4|4.2|5.44|4.24|5.46|4.26|5.4|4.2|0
1646897720000|2022-03-10 07:35:20|5.46|4.26|5.46|4.26|5.46|4.26|5.46|4.26|0
1646897730000|2022-03-10 07:35:30|5.44|4.24|5.45|4.25|5.46|4.26|5.44|4.24|0
1646897740000|2022-03-10 07:35:40|5.48|4.28|5.44|4.24|5.48|4.28|5.44|4.24|0
1646897750000|2022-03-10 07:35:50|5.45|4.25|5.44|4.24|5.46|4.26|5.44|4.24|0
1646897760000|2022-03-10 07:36:00|5.46|4.26|5.51|4.31|5.51|4.31|5.46|4.26|0
1646897770000|2022-03-10 07:36:10|5.5|4.3|5.51|4.31|5.53|4.33|5.5|4.3|0
1646897780000|2022-03-10 07:36:20|5.5|4.3|5.44|4.24|5.5|4.3|5.44|4.24|0
1646897790000|2022-03-10 07:36:30|5.46|4.26|5.39|4.19|5.47|4.27|5.39|4.19|0
1646897800000|2022-03-10 07:36:40|5.38|4.18|5.41|4.21|5.41|4.21|5.38|4.18|0
1646897810000|2022-03-10 07:36:50|5.43|4.23|5.46|4.26|5.46|4.26|5.43|4.23|0
1646897820000|2022-03-10 07:37:00|5.49|4.29|5.52|4.32|5.52|4.32|5.48|4.28|0
1646897830000|2022-03-10 07:37:10|5.53|4.33|5.61|4.41|5.64|4.44|5.53|4.33|0
1646897840000|2022-03-10 07:37:20|5.55|4.35|5.52|4.32|5.55|4.35|5.5|4.3|0
1646897850000|2022-03-10 07:37:30|5.44|4.24|5.4|4.2|5.44|4.24|5.39|4.19|0
1646897860000|2022-03-10 07:37:40|5.41|4.21|5.38|4.18|5.41|4.21|5.38|4.18|0
1646897870000|2022-03-10 07:37:50|5.41|4.21|5.46|4.26|5.46|4.26|5.41|4.21|0
1646897880000|2022-03-10 07:38:00|5.42|4.22|5.42|4.22|5.43|4.23|5.42|4.22|0
1646897890000|2022-03-10 07:38:10|5.44|4.24|5.43|4.23|5.44|4.24|5.42|4.22|0
1646897900000|2022-03-10 07:38:20|5.44|4.24|5.36|4.16|5.44|4.24|5.35|4.15|0
1646897910000|2022-03-10 07:38:30|5.37|4.17|5.35|4.15|5.37|4.17|5.35|4.15|0
1646897920000|2022-03-10 07:38:40|5.33|4.13|5.3|4.1|5.37|4.17|5.3|4.1|0
1646897930000|2022-03-10 07:38:50|5.67|4.47|5.67|4.47|5.67|4.47|5.67|4.47|0
1646897940000|2022-03-10 07:39:00|5.42|4.22|5.4|4.2|5.42|4.22|5.4|4.2|0
1646897950000|2022-03-10 07:39:10|5.39|4.19|5.62|4.42|5.63|4.43|5.37|4.17|0
1646897960000|2022-03-10 07:39:20|5.89|4.69|5.96|4.76|5.96|4.76|5.89|4.69|0
1646897970000|2022-03-10 07:39:30|5.95|4.75|5.95|4.75|5.97|4.77|5.92|4.72|0
1646897980000|2022-03-10 07:39:40|5.96|4.76|5.97|4.77|5.98|4.78|5.96|4.76|0
1646897990000|2022-03-10 07:39:50|5.98|4.78|6|4.8|6.03|4.83|5.98|4.78|0
1646898000000|2022-03-10 07:40:00|6.02|4.82|6.05|4.85|6.05|4.85|6.02|4.82|0
1646898010000|2022-03-10 07:40:10|6|4.8|6.04|4.84|6.04|4.84|6|4.8|0
1646898020000|2022-03-10 07:40:20|6.06|4.86|6.02|4.82|6.06|4.86|6.02|4.82|0
1646898030000|2022-03-10 07:40:30|5.98|4.78|5.95|4.75|5.98|4.78|5.95|4.75|0
1646898040000|2022-03-10 07:40:40|5.96|4.76|6.03|4.83|6.03|4.83|5.96|4.76|0
1646898050000|2022-03-10 07:40:50|6.02|4.82|6|4.8|6.02|4.82|6|4.8|0
1646898060000|2022-03-10 07:41:00|5.99|4.79|5.98|4.78|5.99|4.79|5.96|4.76|0
1646898070000|2022-03-10 07:41:10|5.94|4.74|5.99|4.79|5.99|4.79|5.94|4.74|0
1646898080000|2022-03-10 07:41:20|6|4.8|6.02|4.82|6.02|4.82|6|4.8|0
1646898090000|2022-03-10 07:41:30|5.98|4.78|5.98|4.78|5.98|4.78|5.97|4.77|0
1646898100000|2022-03-10 07:41:40|5.96|4.76|5.96|4.76|5.96|4.76|5.96|4.76|0
1646898110000|2022-03-10 07:41:50|5.94|4.74|5.97|4.77|5.98|4.78|5.94|4.74|0
1646898120000|2022-03-10 07:42:00|5.95|4.75|5.97|4.77|5.99|4.79|5.94|4.74|0
1646898130000|2022-03-10 07:42:10|5.98|4.78|6|4.8|6|4.8|5.97|4.77|0
1646898140000|2022-03-10 07:42:20|5.99|4.79|6.02|4.82|6.02|4.82|5.98|4.78|0
1646898150000|2022-03-10 07:42:30|6.01|4.81|6.04|4.84|6.04|4.84|6.01|4.81|0
1646898160000|2022-03-10 07:42:40|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1646898170000|2022-03-10 07:42:50|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1646898180000|2022-03-10 07:43:00|6.01|4.81|6|4.8|6.03|4.83|6|4.8|0
1646898190000|2022-03-10 07:43:10|6.01|4.81|6.02|4.82|6.02|4.82|6|4.8|0
1646898200000|2022-03-10 07:43:20|6.03|4.83|6.05|4.85|6.06|4.86|6.03|4.83|0
1646898210000|2022-03-10 07:43:30|6.04|4.84|6.04|4.84|6.05|4.85|6.04|4.84|0
1646898220000|2022-03-10 07:43:40|6.02|4.82|5.99|4.79|6.02|4.82|5.99|4.79|0
1646898230000|2022-03-10 07:43:50|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1646898240000|2022-03-10 07:44:00|6.04|4.84|6.05|4.85|6.06|4.86|6.04|4.84|0
1646898250000|2022-03-10 07:44:10|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1646898260000|2022-03-10 07:44:20|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1646898270000|2022-03-10 07:44:30|6.03|4.83|6.02|4.82|6.04|4.84|6.02|4.82|0
1646898280000|2022-03-10 07:44:40|6|4.8|6.01|4.81|6.02|4.82|6|4.8|0
1646898290000|2022-03-10 07:44:50|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1646898300000|2022-03-10 07:45:00|6.02|4.82|6|4.8|6.02|4.82|6|4.8|0
1646898310000|2022-03-10 07:45:10|5.99|4.79|5.98|4.78|5.99|4.79|5.98|4.78|0
1646898320000|2022-03-10 07:45:20|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1646898330000|2022-03-10 07:45:30|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1646898340000|2022-03-10 07:45:40|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1646898350000|2022-03-10 07:45:50|6.05|4.85|6.04|4.84|6.06|4.86|6.04|4.84|0
1646898360000|2022-03-10 07:46:00|6.05|4.85|6.06|4.86|6.06|4.86|6.04|4.84|0
1646898370000|2022-03-10 07:46:10|5.99|4.79|5.98|4.78|6|4.8|5.98|4.78|0
1646898380000|2022-03-10 07:46:20|6|4.8|6.06|4.86|6.06|4.86|6|4.8|0
1646898390000|2022-03-10 07:46:30|6.03|4.83|6|4.8|6.03|4.83|5.96|4.76|0
1646898400000|2022-03-10 07:46:40|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1646898410000|2022-03-10 07:46:50|6|4.8|6.08|4.88|6.08|4.88|6|4.8|0
1646898420000|2022-03-10 07:47:00|6.02|4.82|6.03|4.83|6.03|4.83|6.01|4.81|0
1646898430000|2022-03-10 07:47:10|6.04|4.84|6.05|4.85|6.06|4.86|6.04|4.84|0
1646898440000|2022-03-10 07:47:20|6.04|4.84|6.04|4.84|6.06|4.86|6.04|4.84|0
1646898450000|2022-03-10 07:47:30|6|4.8|6|4.8|6.02|4.82|6|4.8|0
1646898460000|2022-03-10 07:47:40|6.02|4.82|6|4.8|6.03|4.83|5.99|4.79|0
1646898470000|2022-03-10 07:47:50|6.01|4.81|6|4.8|6.01|4.81|5.99|4.79|0
1646898480000|2022-03-10 07:48:00|5.98|4.78|5.97|4.77|5.98|4.78|5.96|4.76|0
1646898490000|2022-03-10 07:48:10|5.98|4.78|6|4.8|6|4.8|5.96|4.76|0
1646898500000|2022-03-10 07:48:20|5.99|4.79|5.94|4.74|5.99|4.79|5.94|4.74|0
1646898510000|2022-03-10 07:48:30|5.96|4.76|5.98|4.78|5.98|4.78|5.96|4.76|0
1646898520000|2022-03-10 07:48:40|5.99|4.79|5.98|4.78|6.02|4.82|5.98|4.78|0
1646898530000|2022-03-10 07:48:50|5.97|4.77|5.95|4.75|5.97|4.77|5.95|4.75|0
1646898540000|2022-03-10 07:49:00|5.94|4.74|6.02|4.82|6.02|4.82|5.94|4.74|0
1646898550000|2022-03-10 07:49:10|6.01|4.81|6.05|4.85|6.05|4.85|6.01|4.81|0
1646898560000|2022-03-10 07:49:20|6.06|4.86|6.05|4.85|6.07|4.87|6.05|4.85|0
1646898570000|2022-03-10 07:49:30|6.04|4.84|6.04|4.84|6.05|4.85|6.04|4.84|0
1646898580000|2022-03-10 07:49:40|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1646898590000|2022-03-10 07:49:50|6.03|4.83|6.07|4.87|6.07|4.87|6.03|4.83|0
1646898600000|2022-03-10 07:50:00|6.09|4.89|6.09|4.89|6.1|4.9|6.09|4.89|0
1646898610000|2022-03-10 07:50:10|6.11|4.91|6.14|4.94|6.15|4.95|6.11|4.91|0
1646898620000|2022-03-10 07:50:20|6.13|4.93|6.11|4.91|6.15|4.95|6.11|4.91|0
1646898630000|2022-03-10 07:50:30|6.08|4.88|6.05|4.85|6.08|4.88|6.05|4.85|0
1646898650000|2022-03-10 07:50:50|6.02|4.82|6|4.8|6.02|4.82|6|4.8|0
1646898660000|2022-03-10 07:51:00|6.01|4.81|6.02|4.82|6.03|4.83|6.01|4.81|0
1646898670000|2022-03-10 07:51:10|6.04|4.84|6.06|4.86|6.09|4.89|6.04|4.84|0
1646898680000|2022-03-10 07:51:20|6.07|4.87|6.04|4.84|6.07|4.87|6.02|4.82|0
1646898690000|2022-03-10 07:51:30|5.99|4.79|6.07|4.87|6.07|4.87|5.99|4.79|0
1646898700000|2022-03-10 07:51:40|6.05|4.85|6.05|4.85|6.05|4.85|6.03|4.83|0
1646898710000|2022-03-10 07:51:50|6.06|4.86|6|4.8|6.06|4.86|6|4.8|0
1646898720000|2022-03-10 07:52:00|5.99|4.79|5.98|4.78|6.03|4.83|5.97|4.77|0
1646898730000|2022-03-10 07:52:10|5.99|4.79|5.95|4.75|5.99|4.79|5.95|4.75|0
1646898740000|2022-03-10 07:52:20|5.92|4.72|5.98|4.78|5.98|4.78|5.92|4.72|0
1646898750000|2022-03-10 07:52:30|5.99|4.79|5.95|4.75|5.99|4.79|5.94|4.74|0
1646898760000|2022-03-10 07:52:40|5.97|4.77|5.99|4.79|5.99|4.79|5.97|4.77|0
1646898780000|2022-03-10 07:53:00|6.01|4.81|5.97|4.77|6.02|4.82|5.97|4.77|0
1646898790000|2022-03-10 07:53:10|6.02|4.82|6.07|4.87|6.07|4.87|6.02|4.82|0
1646898800000|2022-03-10 07:53:20|6.1|4.9|6.11|4.91|6.11|4.91|6.09|4.89|0
1646898810000|2022-03-10 07:53:30|6.13|4.93|6.15|4.95|6.15|4.95|6.13|4.93|0
1646898820000|2022-03-10 07:53:40|6.13|4.93|6.11|4.91|6.14|4.94|6.11|4.91|0
1646898830000|2022-03-10 07:53:50|6.09|4.89|6.15|4.95|6.15|4.95|6.09|4.89|0
1646898840000|2022-03-10 07:54:00|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1646898850000|2022-03-10 07:54:10|6.12|4.92|6.13|4.93|6.13|4.93|6.12|4.92|0
1646898860000|2022-03-10 07:54:20|6.14|4.94|6.12|4.92|6.14|4.94|6.11|4.91|0
1646898870000|2022-03-10 07:54:30|6.13|4.93|6.12|4.92|6.13|4.93|6.11|4.91|0
1646898880000|2022-03-10 07:54:40|6.08|4.88|6.08|4.88|6.13|4.93|6.08|4.88|0
1646898890000|2022-03-10 07:54:50|6.11|4.91|6.1|4.9|6.11|4.91|6.09|4.89|0
1646898900000|2022-03-10 07:55:00|6.11|4.91|6.14|4.94|6.15|4.95|6.11|4.91|0
1646898910000|2022-03-10 07:55:10|6.11|4.91|6.11|4.91|6.11|4.91|6.09|4.89|0
1646898920000|2022-03-10 07:55:20|6.13|4.93|6.19|4.99|6.19|4.99|6.11|4.91|0
1646898930000|2022-03-10 07:55:30|6.15|4.95|6.19|4.99|6.19|4.99|6.15|4.95|0
1646898940000|2022-03-10 07:55:40|6.17|4.97|6.16|4.96|6.17|4.97|6.15|4.95|0
1646898950000|2022-03-10 07:55:50|6.15|4.95|6.1|4.9|6.15|4.95|6.1|4.9|0
1646898960000|2022-03-10 07:56:00|6.09|4.89|6.03|4.83|6.09|4.89|6.03|4.83|0
1646898970000|2022-03-10 07:56:10|6.07|4.87|6.09|4.89|6.09|4.89|6.05|4.85|0
1646898980000|2022-03-10 07:56:20|6.08|4.88|6.08|4.88|6.09|4.89|6.06|4.86|0
1646898990000|2022-03-10 07:56:30|6.05|4.85|6.07|4.87|6.07|4.87|6.05|4.85|0
1646899000000|2022-03-10 07:56:40|6.08|4.88|6.11|4.91|6.11|4.91|6.08|4.88|0
1646899010000|2022-03-10 07:56:50|6.08|4.88|6.08|4.88|6.08|4.88|6.05|4.85|0
1646899020000|2022-03-10 07:57:00|6.09|4.89|6.09|4.89|6.11|4.91|6.09|4.89|0
1646899030000|2022-03-10 07:57:10|6.1|4.9|6.09|4.89|6.1|4.9|6.09|4.89|0
1646899040000|2022-03-10 07:57:20|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1646899050000|2022-03-10 07:57:30|6.07|4.87|6.1|4.9|6.1|4.9|6.07|4.87|0
1646899060000|2022-03-10 07:57:40|6.08|4.88|6.1|4.9|6.1|4.9|6.07|4.87|0
1646899070000|2022-03-10 07:57:50|6.11|4.91|6.11|4.91|6.11|4.91|6.1|4.9|0
1646899080000|2022-03-10 07:58:00|6.12|4.92|6.13|4.93|6.13|4.93|6.12|4.92|0
1646899090000|2022-03-10 07:58:10|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1646899100000|2022-03-10 07:58:20|6.16|4.96|6.11|4.91|6.16|4.96|6.11|4.91|0
1646899110000|2022-03-10 07:58:30|6.1|4.9|6.06|4.86|6.1|4.9|6.06|4.86|0
1646899120000|2022-03-10 07:58:40|6.08|4.88|6.08|4.88|6.1|4.9|6.08|4.88|0
1646899130000|2022-03-10 07:58:50|6.06|4.86|6.11|4.91|6.11|4.91|6.06|4.86|0
1646899140000|2022-03-10 07:59:00|6.1|4.9|6.1|4.9|6.12|4.92|6.08|4.88|0
1646899150000|2022-03-10 07:59:10|6.11|4.91|6.06|4.86|6.11|4.91|6.06|4.86|0
1646899160000|2022-03-10 07:59:20|6.05|4.85|6.06|4.86|6.06|4.86|6.02|4.82|0
1646899170000|2022-03-10 07:59:30|6.03|4.83|6.02|4.82|6.09|4.89|6.02|4.82|0
1646899180000|2022-03-10 07:59:40|6.04|4.84|6.03|4.83|6.04|4.84|6.02|4.82|0
1646899190000|2022-03-10 07:59:50|6.04|4.84|6.09|4.89|6.1|4.9|6.04|4.84|0
1646899200000|2022-03-10 08:00:00|6.1|4.9|6.16|4.96|6.2|5|6.04|4.84|0
1646899210000|2022-03-10 08:00:10|6.19|4.99|6.28|5.08|6.28|5.08|6.19|4.99|0
1646899220000|2022-03-10 08:00:20|6.18|4.98|6.2|5|6.2|5|6.12|4.92|0
1646899230000|2022-03-10 08:00:30|6.3|5.1|6.14|4.94|6.3|5.1|6.07|4.87|0
1646899240000|2022-03-10 08:00:40|6.13|4.93|6.18|4.98|6.23|5.03|6.13|4.93|0
1646899250000|2022-03-10 08:00:50|6.22|5.02|6.19|4.99|6.23|5.03|6.19|4.99|0
1646899260000|2022-03-10 08:01:00|6.18|4.98|6.24|5.04|6.26|5.06|6.18|4.98|0
1646899270000|2022-03-10 08:01:10|6.42|5.22|6.49|5.29|6.49|5.29|6.42|5.22|0
1646899280000|2022-03-10 08:01:20|6.44|5.24|6.4|5.2|6.44|5.24|6.39|5.19|0
1646899290000|2022-03-10 08:01:30|6.35|5.15|6.26|5.06|6.41|5.21|6.26|5.06|0
1646899300000|2022-03-10 08:01:40|6.32|5.12|6.26|5.06|6.33|5.13|6.26|5.06|0
1646899310000|2022-03-10 08:01:50|6.1|4.9|6.04|4.84|6.1|4.9|5.97|4.77|0
1646899320000|2022-03-10 08:02:00|6.03|4.83|5.61|4.41|6.03|4.83|5.61|4.41|0
1646899330000|2022-03-10 08:02:10|5.64|4.44|5.66|4.46|5.68|4.48|5.64|4.44|0
1646899340000|2022-03-10 08:02:20|5.61|4.41|5.63|4.43|5.64|4.44|5.61|4.41|0
1646899350000|2022-03-10 08:02:30|5.61|4.41|5.64|4.44|5.67|4.47|5.61|4.41|0
1646899360000|2022-03-10 08:02:40|5.68|4.48|5.66|4.46|5.68|4.48|5.64|4.44|0
1646899370000|2022-03-10 08:02:50|5.65|4.45|5.5|4.3|5.65|4.45|5.5|4.3|0
1646899380000|2022-03-10 08:03:00|5.51|4.31|5.47|4.27|5.51|4.31|5.47|4.27|0
1646899390000|2022-03-10 08:03:10|5.5|4.3|5.53|4.33|5.55|4.35|5.5|4.3|0
1646899400000|2022-03-10 08:03:20|5.6|4.4|5.64|4.44|5.64|4.44|5.6|4.4|0
1646899410000|2022-03-10 08:03:30|5.6|4.4|5.6|4.4|5.61|4.41|5.59|4.39|0
1646899420000|2022-03-10 08:03:40|5.59|4.39|5.49|4.29|5.62|4.42|5.49|4.29|0
1646899430000|2022-03-10 08:03:50|5.48|4.28|5.48|4.28|5.49|4.29|5.44|4.24|0
1646899440000|2022-03-10 08:04:00|5.44|4.24|5.48|4.28|5.48|4.28|5.44|4.24|0
1646899450000|2022-03-10 08:04:10|5.42|4.22|5.52|4.32|5.52|4.32|5.42|4.22|0
1646899460000|2022-03-10 08:04:20|5.53|4.33|5.53|4.33|5.54|4.34|5.53|4.33|0
1646899470000|2022-03-10 08:04:30|5.57|4.37|5.53|4.33|5.57|4.37|5.53|4.33|0
1646899480000|2022-03-10 08:04:40|5.55|4.35|5.56|4.36|5.56|4.36|5.55|4.35|0
1646899490000|2022-03-10 08:04:50|5.52|4.32|5.46|4.26|5.52|4.32|5.46|4.26|0
1646899500000|2022-03-10 08:05:00|5.47|4.27|5.42|4.42|5.47|4.42|5.32|4.27|0
1646899510000|2022-03-10 08:05:10|5.43|4.43|5.39|4.39|5.43|4.43|5.36|4.36|0
1646899520000|2022-03-10 08:05:20|5.38|4.38|5.38|4.38|5.4|4.4|5.36|4.36|0
1646899530000|2022-03-10 08:05:30|5.41|4.41|5.46|4.46|5.47|4.47|5.41|4.41|0
1646899540000|2022-03-10 08:05:40|5.45|4.45|5.43|4.43|5.45|4.45|5.38|4.38|0
1646899550000|2022-03-10 08:05:50|5.41|4.41|5.45|4.45|5.45|4.45|5.41|4.41|0
1646899560000|2022-03-10 08:06:00|5.47|4.47|5.49|4.49|5.51|4.51|5.47|4.47|0
1646899570000|2022-03-10 08:06:10|5.45|4.45|5.37|4.37|5.45|4.45|5.37|4.37|0
1646899580000|2022-03-10 08:06:20|5.43|4.43|5.41|4.41|5.43|4.43|5.41|4.41|0
1646899590000|2022-03-10 08:06:30|5.44|4.44|5.42|4.42|5.44|4.44|5.37|4.37|0
1646899600000|2022-03-10 08:06:40|5.41|4.41|5.42|4.42|5.44|4.44|5.39|4.39|0
1646899610000|2022-03-10 08:06:50|5.43|4.43|5.58|4.57|5.58|4.57|5.42|4.42|0
1646899620000|2022-03-10 08:07:00|5.59|4.58|5.54|4.53|5.59|4.58|5.52|4.52|0
1646899630000|2022-03-10 08:07:10|5.53|4.52|5.5|4.5|5.53|4.52|5.5|4.5|0
1646899640000|2022-03-10 08:07:20|5.46|4.46|5.48|4.48|5.48|4.48|5.46|4.46|0
1646899650000|2022-03-10 08:07:30|5.45|4.45|5.45|4.45|5.5|4.5|5.45|4.45|0
1646899660000|2022-03-10 08:07:40|5.48|4.48|5.52|4.52|5.52|4.52|5.48|4.48|0
1646899670000|2022-03-10 08:07:50|5.48|4.48|5.54|4.53|5.54|4.53|5.48|4.48|0
1646899680000|2022-03-10 08:08:00|5.52|4.52|5.5|4.5|5.52|4.52|5.5|4.5|0
1646899690000|2022-03-10 08:08:10|5.51|4.51|5.46|4.46|5.51|4.51|5.45|4.45|0
1646899700000|2022-03-10 08:08:20|5.45|4.45|5.46|4.46|5.49|4.49|5.45|4.45|0
1646899710000|2022-03-10 08:08:30|5.45|4.45|5.39|4.39|5.45|4.45|5.38|4.38|0
1646899720000|2022-03-10 08:08:40|5.36|4.36|5.37|4.37|5.37|4.37|5.35|4.35|0
1646899730000|2022-03-10 08:08:50|5.36|4.36|5.4|4.4|5.4|4.4|5.35|4.35|0
1646899740000|2022-03-10 08:09:00|5.37|4.37|5.35|4.35|5.37|4.37|5.35|4.35|0
1646899750000|2022-03-10 08:09:10|5.39|4.39|5.34|4.34|5.41|4.41|5.34|4.34|0
1646899760000|2022-03-10 08:09:20|5.4|4.4|5.39|4.39|5.4|4.4|5.35|4.35|0
1646899770000|2022-03-10 08:09:30|5.47|4.47|5.48|4.48|5.48|4.48|5.47|4.47|0
1646899780000|2022-03-10 08:09:40|5.46|4.46|5.41|4.41|5.46|4.46|5.41|4.41|0
1646899790000|2022-03-10 08:09:50|5.43|4.43|5.44|4.44|5.45|4.45|5.43|4.43|0
1646899800000|2022-03-10 08:10:00|5.49|4.49|5.35|4.35|5.49|4.49|5.35|4.35|0
1646899810000|2022-03-10 08:10:10|5.37|4.37|5.38|4.38|5.43|4.43|5.37|4.37|0
1646899820000|2022-03-10 08:10:20|5.34|4.34|5.35|4.35|5.36|4.36|5.34|4.34|0
1646899830000|2022-03-10 08:10:30|5.33|4.33|4.95|3.95|5.33|4.33|4.94|3.94|0
1646899840000|2022-03-10 08:10:40|4.97|3.97|5.04|4.04|5.04|4.04|4.96|3.96|0
1646899850000|2022-03-10 08:10:50|5|4|5.06|4.06|5.06|4.06|5|4|0
1646899860000|2022-03-10 08:11:00|5.04|4.04|5.03|4.03|5.06|4.06|5.03|4.03|0
1646899870000|2022-03-10 08:11:10|4.98|3.98|4.93|3.93|5|4|4.93|3.93|0
1646899880000|2022-03-10 08:11:20|4.92|3.92|4.97|3.97|4.99|3.99|4.92|3.92|0
1646899890000|2022-03-10 08:11:30|4.95|3.95|4.94|3.94|4.98|3.98|4.94|3.94|0
1646899900000|2022-03-10 08:11:40|4.95|3.95|4.93|3.93|4.95|3.95|4.93|3.93|0
1646899910000|2022-03-10 08:11:50|4.92|3.92|4.94|3.94|4.94|3.94|4.91|3.91|0
1646899920000|2022-03-10 08:12:00|4.95|3.95|4.94|3.94|4.95|3.95|4.94|3.94|0
1646899930000|2022-03-10 08:12:10|4.92|3.92|4.92|3.92|4.93|3.93|4.92|3.92|0
1646899940000|2022-03-10 08:12:20|4.91|3.91|4.91|3.91|4.92|3.92|4.91|3.91|0
1646899950000|2022-03-10 08:12:30|4.92|3.92|4.92|3.92|4.92|3.92|4.9|3.9|0
1646899960000|2022-03-10 08:12:40|4.9|3.9|4.91|3.91|4.91|3.91|4.9|3.9|0
1646899970000|2022-03-10 08:12:50|4.92|3.92|4.92|3.92|4.92|3.92|4.9|3.9|0
1646899980000|2022-03-10 08:13:00|4.9|3.9|4.95|3.95|4.95|3.95|4.9|3.9|0
1646899990000|2022-03-10 08:13:10|4.98|3.98|4.94|3.94|4.98|3.98|4.92|3.92|0
1646900000000|2022-03-10 08:13:20|4.92|3.92|4.94|3.94|4.94|3.94|4.92|3.92|0
1646900010000|2022-03-10 08:13:30|4.92|3.92|4.92|3.92|4.92|3.92|4.9|3.9|0
1646900020000|2022-03-10 08:13:40|4.9|3.9|4.9|3.9|4.92|3.92|4.9|3.9|0
1646900030000|2022-03-10 08:13:50|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1646900040000|2022-03-10 08:14:00|4.9|3.9|4.93|3.93|4.93|3.93|4.9|3.9|0
1646900050000|2022-03-10 08:14:10|4.92|3.92|4.93|3.93|4.93|3.93|4.92|3.92|0
1646900060000|2022-03-10 08:14:20|4.95|3.95|4.95|3.95|4.95|3.95|4.94|3.94|0
1646900070000|2022-03-10 08:14:30|4.97|3.97|4.97|3.97|4.98|3.98|4.96|3.96|0
1646900080000|2022-03-10 08:14:40|4.95|3.95|4.93|3.93|4.95|3.95|4.9|3.9|0
1646900090000|2022-03-10 08:14:50|4.92|3.92|4.92|3.92|4.93|3.93|4.91|3.91|0
1646900100000|2022-03-10 08:15:00|4.97|3.97|4.93|3.93|4.97|3.97|4.93|3.93|0
1646900110000|2022-03-10 08:15:10|4.92|3.92|4.93|3.93|4.93|3.93|4.92|3.92|0
1646900120000|2022-03-10 08:15:20|4.95|3.95|4.97|3.97|4.98|3.98|4.93|3.93|0
1646900130000|2022-03-10 08:15:30|4.92|3.92|4.92|3.92|4.92|3.92|4.92|3.92|0
1646900140000|2022-03-10 08:15:40|4.9|3.9|4.92|3.92|4.92|3.92|4.9|3.9|0
1646900150000|2022-03-10 08:15:50|4.93|3.93|4.93|3.93|4.93|3.93|4.92|3.92|0
1646900160000|2022-03-10 08:16:00|4.92|3.92|4.95|3.95|4.95|3.95|4.92|3.92|0
1646900170000|2022-03-10 08:16:10|4.93|3.93|4.94|3.94|4.94|3.94|4.92|3.92|0
1646900180000|2022-03-10 08:16:20|4.96|3.96|5|4|5|4|4.96|3.96|0
1646900190000|2022-03-10 08:16:30|5.05|4.05|5.04|4.04|5.05|4.05|5.02|4.02|0
1646900200000|2022-03-10 08:16:40|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1646900210000|2022-03-10 08:16:50|5|4|4.98|3.98|5.02|4.02|4.98|3.98|0
1646900220000|2022-03-10 08:17:00|4.97|3.97|4.92|3.92|4.97|3.97|4.9|3.9|0
1646900230000|2022-03-10 08:17:10|4.96|3.96|4.96|3.96|4.96|3.96|4.96|3.96|0
1646900240000|2022-03-10 08:17:20|4.95|3.95|4.94|3.94|4.97|3.97|4.94|3.94|0
1646900250000|2022-03-10 08:17:30|4.92|3.92|4.94|3.94|4.94|3.94|4.92|3.92|0
1646900260000|2022-03-10 08:17:40|4.93|3.93|4.96|3.96|4.96|3.96|4.93|3.93|0
1646900270000|2022-03-10 08:17:50|4.98|3.98|4.96|3.96|4.98|3.98|4.94|3.94|0
1646900280000|2022-03-10 08:18:00|4.95|3.95|4.9|3.9|4.95|3.95|4.9|3.9|0
1646900290000|2022-03-10 08:18:10|4.91|3.91|4.91|3.91|4.93|3.93|4.91|3.91|0
1646900300000|2022-03-10 08:18:20|4.9|3.9|4.91|3.91|4.91|3.91|4.9|3.9|0
1646900310000|2022-03-10 08:18:30|4.9|3.9|4.91|3.91|4.91|3.91|4.9|3.9|0
1646900320000|2022-03-10 08:18:40|4.9|3.9|4.9|3.9|4.9|3.9|4.9|3.9|0
1646900330000|2022-03-10 08:18:50|4.91|3.91|4.93|3.93|4.93|3.93|4.91|3.91|0
1646900340000|2022-03-10 08:19:00|4.94|3.94|4.93|3.93|4.95|3.95|4.93|3.93|0
1646900350000|2022-03-10 08:19:10|4.91|3.91|4.91|3.91|4.93|3.93|4.91|3.91|0
1646900360000|2022-03-10 08:19:20|4.95|3.95|4.95|3.95|4.95|3.95|4.95|3.95|0
1646900370000|2022-03-10 08:19:30|4.94|3.94|4.93|3.93|4.94|3.94|4.9|3.9|0
1646900380000|2022-03-10 08:19:40|4.94|3.94|4.92|3.92|4.94|3.94|4.92|3.92|0
1646900390000|2022-03-10 08:19:50|4.91|3.91|4.93|3.93|4.93|3.93|4.91|3.91|0
1646900400000|2022-03-10 08:20:00|4.91|3.91|4.93|3.93|4.93|3.93|4.9|3.9|0
1646900410000|2022-03-10 08:20:10|4.94|3.94|4.95|3.95|4.95|3.95|4.93|3.93|0
1646900420000|2022-03-10 08:20:20|4.93|3.93|4.92|3.92|4.93|3.93|4.92|3.92|0
1646900430000|2022-03-10 08:20:30|4.91|3.91|4.9|3.9|4.91|3.91|4.9|3.9|0
1646900450000|2022-03-10 08:20:50|4.92|3.92|4.98|3.98|4.98|3.98|4.91|3.91|0
1646900460000|2022-03-10 08:21:00|4.97|3.97|5.01|4.01|5.01|4.01|4.97|3.97|0
1646900470000|2022-03-10 08:21:10|5|4|4.95|3.95|5|4|4.95|3.95|0
1646900480000|2022-03-10 08:21:20|4.91|3.91|4.91|3.91|4.91|3.91|4.91|3.91|0
1646900490000|2022-03-10 08:21:30|4.96|3.96|4.94|3.94|4.96|3.96|4.93|3.93|0
1646900500000|2022-03-10 08:21:40|4.95|3.95|4.96|3.96|4.97|3.97|4.95|3.95|0
1646900510000|2022-03-10 08:21:50|4.95|3.95|4.98|3.98|4.98|3.98|4.95|3.95|0
1646900520000|2022-03-10 08:22:00|4.96|3.96|4.93|3.93|4.96|3.96|4.93|3.93|0
1646900530000|2022-03-10 08:22:10|4.91|3.91|4.93|3.93|4.93|3.93|4.9|3.9|0
1646900540000|2022-03-10 08:22:20|4.91|3.91|4.93|3.93|4.93|3.93|4.91|3.91|0
1646900550000|2022-03-10 08:22:30|4.96|3.96|4.93|3.93|4.96|3.96|4.93|3.93|0
1646900560000|2022-03-10 08:22:40|4.91|3.91|4.89|3.89|4.91|3.91|4.89|3.89|0
1646900570000|2022-03-10 08:22:50|4.9|3.9|4.93|3.93|4.93|3.93|4.9|3.9|0
1646900580000|2022-03-10 08:23:00|4.91|3.91|4.93|3.93|4.93|3.93|4.89|3.89|0
1646900590000|2022-03-10 08:23:10|4.96|3.96|4.96|3.96|4.98|3.98|4.96|3.96|0
1646900600000|2022-03-10 08:23:20|4.94|3.94|4.93|3.93|4.95|3.95|4.93|3.93|0
1646900610000|2022-03-10 08:23:30|4.97|3.97|4.94|3.94|4.97|3.97|4.93|3.93|0
1646900620000|2022-03-10 08:23:40|4.96|3.96|4.94|3.94|4.96|3.96|4.94|3.94|0
1646900630000|2022-03-10 08:23:50|4.93|3.93|4.91|3.91|4.93|3.93|4.91|3.91|0
1646900640000|2022-03-10 08:24:00|4.93|3.93|4.62|3.62|4.93|3.93|4.57|3.57|0
1646900650000|2022-03-10 08:24:10|4.65|3.65|4.53|3.53|4.65|3.65|4.53|3.53|0
1646900660000|2022-03-10 08:24:20|4.51|3.51|4.55|3.55|4.55|3.55|4.49|3.49|0
1646900670000|2022-03-10 08:24:30|4.52|3.52|4.51|3.51|4.52|3.52|4.5|3.5|0
1646900680000|2022-03-10 08:24:40|4.49|3.49|4.43|3.43|4.5|3.5|4.43|3.43|0
1646900690000|2022-03-10 08:24:50|4.42|3.42|4.43|3.43|4.44|3.44|4.41|3.41|0
1646900700000|2022-03-10 08:25:00|4.4|3.4|4.4|3.4|4.41|3.41|4.4|3.4|0
1646900710000|2022-03-10 08:25:10|4.29|3.29|4.32|3.32|4.32|3.32|4.29|3.29|0
1646900720000|2022-03-10 08:25:20|4.28|3.28|4.3|3.3|4.3|3.3|4.27|3.27|0
1646900730000|2022-03-10 08:25:30|4.27|3.27|4.26|3.26|4.27|3.27|4.26|3.26|0
1646900740000|2022-03-10 08:25:40|4.21|3.21|4.17|3.17|4.21|3.21|4.16|3.16|0
1646900750000|2022-03-10 08:25:50|4.16|3.16|4.18|3.18|4.18|3.18|4.14|3.14|0
1646900760000|2022-03-10 08:26:00|4.19|3.19|4.19|3.19|4.19|3.19|4.16|3.16|0
1646900770000|2022-03-10 08:26:10|4.22|3.22|4.13|3.13|4.23|3.23|4.13|3.13|0
1646900780000|2022-03-10 08:26:20|4.14|3.14|4.13|3.13|4.15|3.15|4.11|3.11|0
1646900790000|2022-03-10 08:26:30|4.11|3.11|4.11|3.11|4.11|3.11|4.09|3.09|0
1646900800000|2022-03-10 08:26:40|4.13|3.13|4.13|3.13|4.13|3.13|4.11|3.11|0
1646900810000|2022-03-10 08:26:50|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1646900820000|2022-03-10 08:27:00|4.14|3.14|4.2|3.2|4.23|3.23|4.14|3.14|0
1646900830000|2022-03-10 08:27:10|4.24|3.24|4.28|3.28|4.3|3.3|4.24|3.24|0
1646900840000|2022-03-10 08:27:20|4.3|3.3|4.29|3.29|4.3|3.3|4.24|3.24|0
1646900850000|2022-03-10 08:27:30|4.3|3.3|4.25|3.25|4.3|3.3|4.25|3.25|0
1646900860000|2022-03-10 08:27:40|4.28|3.28|4.24|3.24|4.28|3.28|4.24|3.24|0
1646900870000|2022-03-10 08:27:50|4.25|3.25|4.22|3.22|4.25|3.25|4.2|3.2|0
1646900880000|2022-03-10 08:28:00|4.18|3.18|4.18|3.18|4.18|3.18|4.17|3.17|0
1646900890000|2022-03-10 08:28:10|4.2|3.2|4.2|3.2|4.2|3.2|4.18|3.18|0
1646900900000|2022-03-10 08:28:20|4.19|3.19|4.17|3.17|4.2|3.2|4.17|3.17|0
1646900910000|2022-03-10 08:28:30|4.19|3.19|4.15|3.15|4.19|3.19|4.15|3.15|0
1646900920000|2022-03-10 08:28:40|4.13|3.13|4.17|3.17|4.18|3.18|4.13|3.13|0
1646900930000|2022-03-10 08:28:50|4.15|3.15|4.17|3.17|4.17|3.17|4.15|3.15|0
1646900940000|2022-03-10 08:29:00|4.18|3.18|4.17|3.17|4.18|3.18|4.17|3.17|0
1646900950000|2022-03-10 08:29:10|4.14|3.14|4.14|3.14|4.16|3.16|4.13|3.13|0
1646900960000|2022-03-10 08:29:20|4.15|3.15|4.17|3.17|4.17|3.17|4.1|3.1|0
1646900970000|2022-03-10 08:29:30|4.18|3.18|4.22|3.22|4.22|3.22|4.18|3.18|0
1646900980000|2022-03-10 08:29:40|4.2|3.2|4.27|3.27|4.27|3.27|4.2|3.2|0
1646900990000|2022-03-10 08:29:50|4.23|3.23|4.28|3.28|4.28|3.28|4.23|3.23|0
1646901000000|2022-03-10 08:30:00|4.24|3.24|4.17|3.17|4.25|3.25|4.17|3.17|0
1646901010000|2022-03-10 08:30:10|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1646901020000|2022-03-10 08:30:20|4.17|3.17|4.21|3.21|4.21|3.21|4.17|3.17|0
1646901030000|2022-03-10 08:30:30|4.22|3.22|4.2|3.2|4.25|3.25|4.2|3.2|0
1646901040000|2022-03-10 08:30:40|4.18|3.18|4.2|3.2|4.2|3.2|4.18|3.18|0
1646901050000|2022-03-10 08:30:50|4.18|3.18|4.17|3.17|4.18|3.18|4.17|3.17|0
1646901060000|2022-03-10 08:31:00|4.18|3.18|3.92|2.92|4.21|3.21|3.9|2.9|0
1646901070000|2022-03-10 08:31:10|4.55|3.55|4.58|3.58|4.6|3.6|4.54|3.54|0
1646901080000|2022-03-10 08:31:20|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1646901090000|2022-03-10 08:31:30|4.61|3.61|4.58|3.58|4.61|3.61|4.58|3.58|0
1646901100000|2022-03-10 08:31:40|4.54|3.54|4.61|3.61|4.61|3.61|4.54|3.54|0
1646901110000|2022-03-10 08:31:50|4.6|3.6|4.61|3.61|4.61|3.61|4.6|3.6|0
1646901120000|2022-03-10 08:32:00|4.59|3.59|4.5|3.5|4.59|3.59|4.5|3.5|0
1646901130000|2022-03-10 08:32:10|4.51|3.51|4.46|3.46|4.51|3.51|4.46|3.46|0
1646901140000|2022-03-10 08:32:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1646901150000|2022-03-10 08:32:30|4.43|3.43|4.45|3.45|4.46|3.46|4.43|3.43|0
1646901160000|2022-03-10 08:32:40|4.41|3.41|4.43|3.43|4.44|3.44|4.41|3.41|0
1646901170000|2022-03-10 08:32:50|4.44|3.44|4.53|3.53|4.53|3.53|4.43|3.43|0
1646901180000|2022-03-10 08:33:00|4.52|3.52|4.43|3.43|4.52|3.52|4.43|3.43|0
1646901190000|2022-03-10 08:33:10|4.41|3.41|4.46|3.46|4.46|3.46|4.41|3.41|0
1646901200000|2022-03-10 08:33:20|4.47|3.47|4.43|3.43|4.47|3.47|4.43|3.43|0
1646901210000|2022-03-10 08:33:30|4.41|3.41|4.41|3.41|4.41|3.41|4.41|3.41|0
1646901220000|2022-03-10 08:33:40|4.45|3.45|4.48|3.48|4.48|3.48|4.45|3.45|0
1646901230000|2022-03-10 08:33:50|4.45|3.45|4.45|3.45|4.49|3.49|4.45|3.45|0
1646901240000|2022-03-10 08:34:00|4.48|3.48|4.58|3.58|4.58|3.58|4.48|3.48|0
1646901250000|2022-03-10 08:34:10|4.62|3.62|4.54|3.54|4.62|3.62|4.54|3.54|0
1646901260000|2022-03-10 08:34:20|4.53|3.53|4.53|3.53|4.53|3.53|4.49|3.49|0
1646901270000|2022-03-10 08:34:30|4.56|3.56|4.54|3.54|4.57|3.57|4.54|3.54|0
1646901280000|2022-03-10 08:34:40|4.55|3.55|4.52|3.52|4.56|3.56|4.51|3.51|0
1646901290000|2022-03-10 08:34:50|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1646901300000|2022-03-10 08:35:00|4.55|3.55|4.57|3.57|4.57|3.57|4.54|3.54|0
1646901310000|2022-03-10 08:35:10|4.6|3.6|4.69|3.69|4.69|3.69|4.6|3.6|0
1646901320000|2022-03-10 08:35:20|4.7|3.7|4.69|3.69|4.7|3.7|4.67|3.67|0
1646901330000|2022-03-10 08:35:30|4.67|3.67|4.63|3.63|4.68|3.68|4.63|3.63|0
1646901340000|2022-03-10 08:35:40|4.6|3.6|4.61|3.61|4.61|3.61|4.59|3.59|0
1646901350000|2022-03-10 08:35:50|4.63|3.63|4.6|3.6|4.63|3.63|4.57|3.57|0
1646901360000|2022-03-10 08:36:00|4.61|3.61|4.6|3.6|4.61|3.61|4.58|3.58|0
1646901370000|2022-03-10 08:36:10|4.58|3.58|4.57|3.57|4.58|3.58|4.53|3.53|0
1646901380000|2022-03-10 08:36:20|4.59|3.59|4.6|3.6|4.6|3.6|4.59|3.59|0
1646901390000|2022-03-10 08:36:30|4.56|3.56|4.57|3.57|4.59|3.59|4.56|3.56|0
1646901400000|2022-03-10 08:36:40|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1646901410000|2022-03-10 08:36:50|4.65|3.65|4.65|3.65|4.65|3.65|4.64|3.64|0
1646901420000|2022-03-10 08:37:00|4.7|3.7|4.63|3.63|4.7|3.7|4.63|3.63|0
1646901430000|2022-03-10 08:37:10|4.65|3.65|4.66|3.66|4.67|3.67|4.65|3.65|0
1646901440000|2022-03-10 08:37:20|4.68|3.68|4.72|3.72|4.73|3.73|4.68|3.68|0
1646901450000|2022-03-10 08:37:30|4.74|3.74|4.78|3.78|4.78|3.78|4.74|3.74|0
1646901460000|2022-03-10 08:37:40|4.75|3.75|4.67|3.67|4.76|3.76|4.67|3.67|0
1646901470000|2022-03-10 08:37:50|4.71|3.71|4.7|3.7|4.71|3.71|4.68|3.68|0
1646901480000|2022-03-10 08:38:00|4.68|3.68|4.65|3.65|4.7|3.7|4.65|3.65|0
1646901490000|2022-03-10 08:38:10|4.64|3.64|4.59|3.59|4.64|3.64|4.59|3.59|0
1646901500000|2022-03-10 08:38:20|4.53|3.53|4.57|3.57|4.57|3.57|4.53|3.53|0
1646901510000|2022-03-10 08:38:30|4.63|3.63|4.66|3.66|4.66|3.66|4.63|3.63|0
1646901530000|2022-03-10 08:38:50|4.64|3.64|4.66|3.66|4.68|3.68|4.64|3.64|0
1646901540000|2022-03-10 08:39:00|4.73|3.73|4.7|3.7|4.73|3.73|4.69|3.69|0
1646901550000|2022-03-10 08:39:10|4.71|3.71|4.76|3.76|4.76|3.76|4.71|3.71|0
1646901560000|2022-03-10 08:39:20|4.73|3.73|4.75|3.75|4.75|3.75|4.73|3.73|0
1646901570000|2022-03-10 08:39:30|4.76|3.76|4.69|3.69|4.76|3.76|4.69|3.69|0
1646901580000|2022-03-10 08:39:40|4.66|3.66|4.76|3.76|4.76|3.76|4.66|3.66|0
1646901590000|2022-03-10 08:39:50|4.73|3.73|4.64|3.64|4.73|3.73|4.63|3.63|0
1646901600000|2022-03-10 08:40:00|4.62|3.62|4.6|3.6|4.66|3.66|4.6|3.6|0
1646901610000|2022-03-10 08:40:10|4.63|3.63|4.66|3.66|4.67|3.67|4.63|3.63|0
1646901620000|2022-03-10 08:40:20|4.64|3.64|4.59|3.59|4.64|3.64|4.57|3.57|0
1646901630000|2022-03-10 08:40:30|4.58|3.58|4.58|3.58|4.59|3.59|4.58|3.58|0
1646901640000|2022-03-10 08:40:40|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1646901650000|2022-03-10 08:40:50|4.6|3.6|4.61|3.61|4.62|3.62|4.6|3.6|0
1646901660000|2022-03-10 08:41:00|4.58|3.58|4.64|3.64|4.64|3.64|4.58|3.58|0
1646901670000|2022-03-10 08:41:10|4.66|3.66|4.62|3.62|4.66|3.66|4.62|3.62|0
1646901680000|2022-03-10 08:41:20|4.65|3.65|4.65|3.65|4.66|3.66|4.65|3.65|0
1646901690000|2022-03-10 08:41:30|4.64|3.64|4.66|3.66|4.67|3.67|4.64|3.64|0
1646901700000|2022-03-10 08:41:40|4.65|3.65|4.62|3.62|4.67|3.67|4.62|3.62|0
1646901710000|2022-03-10 08:41:50|4.6|3.6|4.66|3.66|4.66|3.66|4.6|3.6|0
1646901720000|2022-03-10 08:42:00|4.54|3.54|4.47|3.47|4.54|3.54|4.47|3.47|0
1646901730000|2022-03-10 08:42:10|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1646901740000|2022-03-10 08:42:20|4.51|3.51|4.52|3.52|4.54|3.54|4.51|3.51|0
1646901750000|2022-03-10 08:42:30|4.53|3.53|4.54|3.54|4.54|3.54|4.52|3.52|0
1646901760000|2022-03-10 08:42:40|4.49|3.49|4.48|3.48|4.49|3.49|4.48|3.48|0
1646901770000|2022-03-10 08:42:50|4.56|3.56|4.6|3.6|4.61|3.61|4.51|3.51|0
1646901780000|2022-03-10 08:43:00|4.61|3.61|4.61|3.61|4.61|3.61|4.55|3.55|0
1646901790000|2022-03-10 08:43:10|4.63|3.63|4.61|3.61|4.63|3.63|4.59|3.59|0
1646901800000|2022-03-10 08:43:20|4.64|3.64|4.66|3.66|4.66|3.66|4.64|3.64|0
1646901810000|2022-03-10 08:43:30|4.63|3.63|4.61|3.61|4.63|3.63|4.59|3.59|0
1646901820000|2022-03-10 08:43:40|4.63|3.63|4.67|3.67|4.68|3.68|4.63|3.63|0
1646901830000|2022-03-10 08:43:50|4.68|3.68|4.68|3.68|4.68|3.68|4.67|3.67|0
1646901840000|2022-03-10 08:44:00|4.67|3.67|4.61|3.61|4.69|3.69|4.61|3.61|0
1646901850000|2022-03-10 08:44:10|4.68|3.68|4.7|3.7|4.71|3.71|4.68|3.68|0
1646901860000|2022-03-10 08:44:20|4.73|3.73|4.75|3.75|4.75|3.75|4.73|3.73|0
1646901870000|2022-03-10 08:44:30|4.74|3.74|4.75|3.75|4.76|3.76|4.74|3.74|0
1646901880000|2022-03-10 08:44:40|4.77|3.77|4.79|3.79|4.79|3.79|4.76|3.76|0
1646901890000|2022-03-10 08:44:50|4.8|3.8|4.83|3.83|4.87|3.87|4.8|3.8|0
1646901900000|2022-03-10 08:45:00|4.85|3.85|4.68|3.68|4.86|3.86|4.68|3.68|0
1646901910000|2022-03-10 08:45:10|4.69|3.69|4.82|3.82|4.82|3.82|4.69|3.69|0
1646901920000|2022-03-10 08:45:20|4.8|3.8|4.75|3.75|4.8|3.8|4.75|3.75|0
1646901930000|2022-03-10 08:45:30|4.77|3.77|4.68|3.68|4.77|3.77|4.68|3.68|0
1646901940000|2022-03-10 08:45:40|4.7|3.7|4.7|3.7|4.72|3.72|4.7|3.7|0
1646901950000|2022-03-10 08:45:50|4.67|3.67|4.66|3.66|4.67|3.67|4.64|3.64|0
1646901960000|2022-03-10 08:46:00|4.67|3.67|4.61|3.61|4.67|3.67|4.6|3.6|0
1646901970000|2022-03-10 08:46:10|4.63|3.63|4.71|3.71|4.71|3.71|4.63|3.63|0
1646901980000|2022-03-10 08:46:20|4.77|3.77|4.74|3.74|4.77|3.77|4.74|3.74|0
1646901990000|2022-03-10 08:46:30|4.77|3.77|4.78|3.78|4.78|3.78|4.77|3.77|0
1646902000000|2022-03-10 08:46:40|4.79|3.79|4.86|3.86|4.86|3.86|4.76|3.76|0
1646902010000|2022-03-10 08:46:50|4.89|3.89|4.83|3.83|4.89|3.89|4.78|3.78|0
1646902020000|2022-03-10 08:47:00|4.81|3.81|4.75|3.75|4.81|3.81|4.75|3.75|0
1646902030000|2022-03-10 08:47:10|4.74|3.74|4.74|3.74|4.76|3.76|4.73|3.73|0
1646902040000|2022-03-10 08:47:20|4.77|3.77|4.81|3.81|4.81|3.81|4.77|3.77|0
1646902050000|2022-03-10 08:47:30|4.8|3.8|4.79|3.79|4.81|3.81|4.79|3.79|0
1646902060000|2022-03-10 08:47:40|4.8|3.8|4.78|3.78|4.8|3.8|4.77|3.77|0
1646902070000|2022-03-10 08:47:50|4.81|3.81|4.87|3.87|4.89|3.89|4.81|3.81|0
1646902080000|2022-03-10 08:48:00|4.83|3.83|4.9|3.9|4.9|3.9|4.83|3.83|0
1646902090000|2022-03-10 08:48:10|4.87|3.87|4.99|3.99|5.03|4.03|4.87|3.87|0
1646902100000|2022-03-10 08:48:20|5.01|4.01|4.95|3.95|5.01|4.01|4.94|3.94|0
1646902110000|2022-03-10 08:48:30|4.98|3.98|4.94|3.94|4.98|3.98|4.94|3.94|0
1646902120000|2022-03-10 08:48:40|4.93|3.93|4.93|3.93|4.93|3.93|4.93|3.93|0
1646902130000|2022-03-10 08:48:50|4.91|3.91|4.94|3.94|4.94|3.94|4.91|3.91|0
1646902140000|2022-03-10 08:49:00|4.95|3.95|4.88|3.88|4.95|3.95|4.88|3.88|0
1646902150000|2022-03-10 08:49:10|4.83|3.83|4.77|3.77|4.83|3.83|4.76|3.76|0
1646902160000|2022-03-10 08:49:20|4.78|3.78|4.78|3.78|4.8|3.8|4.78|3.78|0
1646902170000|2022-03-10 08:49:30|4.81|3.81|4.81|3.81|4.83|3.83|4.78|3.78|0
1646902180000|2022-03-10 08:49:40|4.77|3.77|4.88|3.88|4.88|3.88|4.77|3.77|0
1646902190000|2022-03-10 08:49:50|4.86|3.86|4.8|3.8|4.86|3.86|4.8|3.8|0
1646902200000|2022-03-10 08:50:00|4.78|3.78|4.76|3.76|4.79|3.79|4.73|3.73|0
1646902210000|2022-03-10 08:50:10|4.72|3.72|4.67|3.67|4.72|3.72|4.67|3.67|0
1646902220000|2022-03-10 08:50:20|4.64|3.64|4.63|3.63|4.65|3.65|4.63|3.63|0
1646902230000|2022-03-10 08:50:30|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1646902240000|2022-03-10 08:50:40|4.64|3.64|4.69|3.69|4.69|3.69|4.64|3.64|0
1646902250000|2022-03-10 08:50:50|4.65|3.65|4.55|3.55|4.68|3.68|4.55|3.55|0
1646902260000|2022-03-10 08:51:00|4.56|3.56|4.58|3.58|4.59|3.59|4.56|3.56|0
1646902270000|2022-03-10 08:51:10|4.59|3.59|4.59|3.59|4.61|3.61|4.59|3.59|0
1646902280000|2022-03-10 08:51:20|4.61|3.61|4.59|3.59|4.61|3.61|4.59|3.59|0
1646902290000|2022-03-10 08:51:30|4.6|3.6|4.63|3.63|4.64|3.64|4.59|3.59|0
1646902300000|2022-03-10 08:51:40|4.59|3.59|4.61|3.61|4.62|3.62|4.59|3.59|0
1646902310000|2022-03-10 08:51:50|4.62|3.62|4.65|3.65|4.65|3.65|4.62|3.62|0
1646902320000|2022-03-10 08:52:00|4.66|3.66|4.68|3.68|4.68|3.68|4.66|3.66|0
1646902330000|2022-03-10 08:52:10|4.7|3.7|4.68|3.68|4.71|3.71|4.68|3.68|0
1646902340000|2022-03-10 08:52:20|4.67|3.67|4.67|3.67|4.67|3.67|4.67|3.67|0
1646902350000|2022-03-10 08:52:30|4.66|3.66|4.59|3.59|4.67|3.67|4.59|3.59|0
1646902360000|2022-03-10 08:52:40|4.61|3.61|4.56|3.56|4.61|3.61|4.56|3.56|0
1646902370000|2022-03-10 08:52:50|4.6|3.6|4.61|3.61|4.64|3.64|4.6|3.6|0
1646902380000|2022-03-10 08:53:00|4.62|3.62|4.63|3.63|4.63|3.63|4.61|3.61|0
1646902390000|2022-03-10 08:53:10|4.61|3.61|4.65|3.65|4.65|3.65|4.61|3.61|0
1646902400000|2022-03-10 08:53:20|4.61|3.61|4.54|3.54|4.61|3.61|4.52|3.52|0
1646902410000|2022-03-10 08:53:30|4.53|3.53|4.52|3.52|4.54|3.54|4.51|3.51|0
1646902420000|2022-03-10 08:53:40|4.57|3.57|4.62|3.62|4.62|3.62|4.57|3.57|0
1646902430000|2022-03-10 08:53:50|4.54|3.54|4.55|3.55|4.57|3.57|4.54|3.54|0
1646902440000|2022-03-10 08:54:00|4.57|3.57|4.61|3.61|4.61|3.61|4.57|3.57|0
1646902450000|2022-03-10 08:54:10|4.55|3.55|4.57|3.57|4.57|3.57|4.51|3.51|0
1646902460000|2022-03-10 08:54:20|4.59|3.59|4.59|3.59|4.59|3.59|4.57|3.57|0
1646902470000|2022-03-10 08:54:30|4.54|3.54|4.55|3.55|4.55|3.55|4.54|3.54|0
1646902480000|2022-03-10 08:54:40|4.56|3.56|4.58|3.58|4.59|3.59|4.56|3.56|0
1646902490000|2022-03-10 08:54:50|4.6|3.6|4.55|3.55|4.6|3.6|4.55|3.55|0
1646902500000|2022-03-10 08:55:00|4.57|3.57|4.56|3.56|4.57|3.57|4.51|3.51|0
1646902510000|2022-03-10 08:55:10|4.57|3.57|4.51|3.51|4.57|3.57|4.51|3.51|0
1646902520000|2022-03-10 08:55:20|4.53|3.53|4.51|3.51|4.53|3.53|4.51|3.51|0
1646902530000|2022-03-10 08:55:30|4.5|3.5|4.5|3.5|4.5|3.5|4.47|3.47|0
1646902540000|2022-03-10 08:55:40|4.54|3.54|4.52|3.52|4.56|3.56|4.52|3.52|0
1646902550000|2022-03-10 08:55:50|4.51|3.51|4.51|3.51|4.53|3.53|4.51|3.51|0
1646902560000|2022-03-10 08:56:00|4.49|3.49|4.45|3.45|4.49|3.49|4.45|3.45|0
1646902570000|2022-03-10 08:56:10|4.44|3.44|4.44|3.44|4.45|3.45|4.44|3.44|0
1646902580000|2022-03-10 08:56:20|4.45|3.45|4.47|3.47|4.47|3.47|4.45|3.45|0
1646902590000|2022-03-10 08:56:30|4.48|3.48|4.56|3.56|4.56|3.56|4.48|3.48|0
1646902600000|2022-03-10 08:56:40|4.54|3.54|4.57|3.57|4.57|3.57|4.54|3.54|0
1646902610000|2022-03-10 08:56:50|4.56|3.56|4.53|3.53|4.56|3.56|4.53|3.53|0
1646902620000|2022-03-10 08:57:00|4.52|3.52|4.53|3.53|4.56|3.56|4.52|3.52|0
1646902630000|2022-03-10 08:57:10|4.54|3.54|4.53|3.53|4.54|3.54|4.51|3.51|0
1646902640000|2022-03-10 08:57:20|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1646902650000|2022-03-10 08:57:30|4.57|3.57|4.58|3.58|4.59|3.59|4.57|3.57|0
1646902660000|2022-03-10 08:57:40|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1646902670000|2022-03-10 08:57:50|4.6|3.6|4.6|3.6|4.6|3.6|4.57|3.57|0
1646902680000|2022-03-10 08:58:00|4.59|3.59|4.59|3.59|4.59|3.59|4.59|3.59|0
1646902690000|2022-03-10 08:58:10|4.58|3.58|4.59|3.59|4.6|3.6|4.58|3.58|0
1646902700000|2022-03-10 08:58:20|4.67|3.67|4.66|3.66|4.67|3.67|4.66|3.66|0
1646902710000|2022-03-10 08:58:30|4.62|3.62|4.66|3.66|4.66|3.66|4.62|3.62|0
1646902720000|2022-03-10 08:58:40|4.65|3.65|4.66|3.66|4.66|3.66|4.65|3.65|0
1646902730000|2022-03-10 08:58:50|4.65|3.65|4.63|3.63|4.67|3.67|4.63|3.63|0
1646902740000|2022-03-10 08:59:00|4.65|3.65|4.65|3.65|4.65|3.65|4.64|3.64|0
1646902750000|2022-03-10 08:59:10|4.67|3.67|4.61|3.61|4.67|3.67|4.56|3.56|0
1646902760000|2022-03-10 08:59:20|4.62|3.62|4.56|3.56|4.62|3.62|4.56|3.56|0
1646902770000|2022-03-10 08:59:30|4.54|3.54|4.54|3.54|4.55|3.55|4.52|3.52|0
1646902780000|2022-03-10 08:59:40|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1646902790000|2022-03-10 08:59:50|4.57|3.57|4.49|3.49|4.57|3.57|4.49|3.49|0
1646902800000|2022-03-10 09:00:00|4.5|3.5|5.27|4.27|5.27|4.27|4.5|3.5|0
1646902810000|2022-03-10 09:00:10|5.13|4.13|5.02|4.02|5.28|4.28|5|4|0
1646902820000|2022-03-10 09:00:20|5.13|4.13|5.66|4.63|5.66|4.63|5.13|4.13|0
1646902830000|2022-03-10 09:00:30|5.65|4.62|5.17|4.17|5.65|4.62|5.17|4.17|0
1646902840000|2022-03-10 09:00:40|5.09|4.09|4.92|3.92|5.09|4.09|4.92|3.92|0
1646902850000|2022-03-10 09:00:50|4.95|3.95|4.98|3.98|5.05|4.05|4.95|3.95|0
1646902860000|2022-03-10 09:01:00|5.19|4.19|5.17|4.17|5.31|4.31|5.17|4.17|0
1646902870000|2022-03-10 09:01:10|5.19|4.19|5.29|4.29|5.29|4.29|5.17|4.17|0
1646902880000|2022-03-10 09:01:20|5.22|4.22|5.27|4.27|5.28|4.28|5.22|4.22|0
1646902890000|2022-03-10 09:01:30|5.24|4.24|5.34|4.34|5.34|4.34|5.24|4.24|0
1646902900000|2022-03-10 09:01:40|5.31|4.31|5.39|4.39|5.39|4.39|5.28|4.28|0
1646902910000|2022-03-10 09:01:50|5.35|4.35|5.28|4.28|5.35|4.35|5.27|4.27|0
1646902920000|2022-03-10 09:02:00|5.23|4.23|5.31|4.31|5.31|4.31|5.17|4.17|0
1646902930000|2022-03-10 09:02:10|5.35|4.35|5.24|4.24|5.39|4.39|5.24|4.24|0
1646902940000|2022-03-10 09:02:20|5.25|4.25|5.21|4.21|5.29|4.29|5.21|4.21|0
1646902950000|2022-03-10 09:02:30|5.16|4.16|5.2|4.2|5.27|4.27|5.14|4.14|0
1646902960000|2022-03-10 09:02:40|5.23|4.23|5.18|4.18|5.23|4.23|5.17|4.17|0
1646902970000|2022-03-10 09:02:50|5.19|4.19|5.25|4.25|5.25|4.25|5.19|4.19|0
1646902980000|2022-03-10 09:03:00|5.23|4.23|5.13|4.13|5.24|4.24|5.12|4.12|0
1646902990000|2022-03-10 09:03:10|5.12|4.12|5.13|4.13|5.18|4.18|5.12|4.12|0
1646903000000|2022-03-10 09:03:20|5.17|4.17|5.13|4.13|5.17|4.17|5.11|4.11|0
1646903010000|2022-03-10 09:03:30|5.15|4.15|5.17|4.17|5.18|4.18|5.11|4.11|0
1646903020000|2022-03-10 09:03:40|5.2|4.2|5.2|4.2|5.2|4.2|5.11|4.11|0
1646903030000|2022-03-10 09:03:50|5.21|4.21|5.33|4.33|5.33|4.33|5.21|4.21|0
1646903040000|2022-03-10 09:04:00|5.3|4.3|5.41|4.41|5.44|4.44|5.3|4.3|0
1646903050000|2022-03-10 09:04:10|5.43|4.43|5.37|4.37|5.47|4.47|5.37|4.37|0
1646903060000|2022-03-10 09:04:20|5.45|4.45|5.46|4.46|5.46|4.46|5.38|4.38|0
1646903070000|2022-03-10 09:04:30|5.43|4.43|5.45|4.45|5.47|4.47|5.43|4.43|0
1646903080000|2022-03-10 09:04:40|5.49|4.49|5.5|4.5|5.54|4.53|5.49|4.49|0
1646903090000|2022-03-10 09:04:50|5.46|4.46|5.45|4.45|5.5|4.5|5.45|4.45|0
1646903100000|2022-03-10 09:05:00|5.56|4.55|5.5|4.5|5.56|4.55|5.48|4.48|0
1646903110000|2022-03-10 09:05:10|5.51|4.51|5.43|4.43|5.52|4.52|5.42|4.42|0
1646903120000|2022-03-10 09:05:20|5.48|4.48|5.48|4.48|5.51|4.51|5.48|4.48|0
1646903130000|2022-03-10 09:05:30|5.5|4.5|5.52|4.52|5.53|4.52|5.5|4.5|0
1646903140000|2022-03-10 09:05:40|5.5|4.5|5.54|4.53|5.56|4.55|5.5|4.5|0
1646903150000|2022-03-10 09:05:50|5.55|4.54|5.72|4.68|5.72|4.68|5.55|4.54|0
1646903160000|2022-03-10 09:06:00|5.78|4.73|5.75|4.71|5.78|4.73|5.74|4.7|0
1646903170000|2022-03-10 09:06:10|5.74|4.7|5.71|4.67|5.74|4.7|5.69|4.66|0
1646903180000|2022-03-10 09:06:20|5.72|4.68|5.8|4.75|5.8|4.75|5.71|4.67|0
1646903190000|2022-03-10 09:06:30|5.83|4.77|5.8|4.75|5.86|4.79|5.78|4.73|0
1646903200000|2022-03-10 09:06:40|5.83|4.77|5.85|4.78|5.9|4.83|5.83|4.77|0
1646903210000|2022-03-10 09:06:50|5.84|4.77|5.85|4.78|5.87|4.8|5.8|4.75|0
1646903220000|2022-03-10 09:07:00|5.86|4.79|5.81|4.76|5.89|4.82|5.81|4.76|0
1646903230000|2022-03-10 09:07:10|5.82|4.77|5.94|4.86|5.94|4.86|5.8|4.75|0
1646903240000|2022-03-10 09:07:20|5.93|4.85|5.92|4.84|5.93|4.85|5.92|4.84|0
1646903250000|2022-03-10 09:07:30|5.95|4.87|5.92|4.84|5.96|4.88|5.91|4.83|0
1646903260000|2022-03-10 09:07:40|5.91|4.83|5.94|4.86|5.95|4.87|5.91|4.83|0
1646903270000|2022-03-10 09:07:50|5.95|4.87|5.95|4.87|5.97|4.89|5.93|4.85|0
1646903280000|2022-03-10 09:08:00|5.93|4.85|5.97|4.89|6.01|4.92|5.93|4.85|0
1646903290000|2022-03-10 09:08:10|6.01|4.92|5.97|4.89|6.01|4.92|5.97|4.89|0
1646903300000|2022-03-10 09:08:20|5.96|4.88|5.91|4.83|5.97|4.89|5.91|4.83|0
1646903310000|2022-03-10 09:08:30|5.9|4.82|5.95|4.87|5.95|4.87|5.9|4.82|0
1646903320000|2022-03-10 09:08:40|5.94|4.86|5.86|4.8|5.95|4.87|5.86|4.8|0
1646903330000|2022-03-10 09:08:50|5.83|4.77|5.76|4.71|5.83|4.77|5.76|4.71|0
1646903340000|2022-03-10 09:09:00|5.78|4.73|5.76|4.71|5.78|4.73|5.76|4.71|0
1646903350000|2022-03-10 09:09:10|5.77|4.72|5.76|4.71|5.78|4.73|5.72|4.68|0
1646903360000|2022-03-10 09:09:20|5.82|4.76|5.97|4.88|5.97|4.88|5.82|4.76|0
1646903370000|2022-03-10 09:09:30|5.95|4.87|6.02|4.93|6.02|4.93|5.95|4.87|0
1646903380000|2022-03-10 09:09:40|6.06|4.96|6.09|4.98|6.09|4.98|6.02|4.93|0
1646903390000|2022-03-10 09:09:50|6.1|4.99|6.03|4.94|6.1|4.99|6.03|4.94|0
1646903400000|2022-03-10 09:10:00|6|4.91|6.07|4.96|6.09|4.98|6|4.91|0
1646903410000|2022-03-10 09:10:10|6.06|4.95|5.99|4.9|6.06|4.95|5.99|4.9|0
1646903420000|2022-03-10 09:10:20|5.98|4.89|6.01|4.92|6.01|4.92|5.97|4.88|0
1646903430000|2022-03-10 09:10:30|6.02|4.93|6.07|4.96|6.1|4.99|6.02|4.93|0
1646903440000|2022-03-10 09:10:40|6.08|4.97|6.15|5.03|6.15|5.03|6.03|4.94|0
1646903450000|2022-03-10 09:10:50|6.12|5.01|6.16|5.04|6.16|5.04|6.09|4.98|0
1646903460000|2022-03-10 09:11:00|6.17|5.05|6.19|5.06|6.19|5.06|6.13|5.02|0
1646903470000|2022-03-10 09:11:10|6.15|5.03|6.13|5.02|6.16|5.04|6.13|5.02|0
1646903480000|2022-03-10 09:11:20|6.14|5.06|6.19|5.06|6.19|5.06|6.14|5.06|0
1646903490000|2022-03-10 09:11:30|6.1|4.99|6.08|4.97|6.1|4.99|6.08|4.97|0
1646903500000|2022-03-10 09:11:40|6.1|4.99|6.16|5.04|6.16|5.04|6.1|4.99|0
1646903510000|2022-03-10 09:11:50|6.17|5.05|6.16|5.04|6.17|5.05|6.16|5.04|0
1646903520000|2022-03-10 09:12:00|6.14|5.02|6.08|4.97|6.14|5.02|6.08|4.97|0
1646903530000|2022-03-10 09:12:10|6.06|4.96|6.08|4.97|6.08|4.97|6.06|4.96|0
1646903540000|2022-03-10 09:12:20|6.1|4.99|6.07|4.97|6.1|4.99|6.05|4.95|0
1646903550000|2022-03-10 09:12:30|6.09|4.98|5.97|4.88|6.09|4.98|5.97|4.88|0
1646903560000|2022-03-10 09:12:40|5.88|4.81|5.9|4.83|5.9|4.83|5.88|4.81|0
1646903570000|2022-03-10 09:12:50|5.86|4.8|5.9|4.83|5.9|4.83|5.86|4.8|0
1646903580000|2022-03-10 09:13:00|5.95|4.86|5.96|4.87|5.96|4.87|5.93|4.86|0
1646903590000|2022-03-10 09:13:10|5.91|4.84|5.89|4.82|5.95|4.86|5.89|4.82|0
1646903600000|2022-03-10 09:13:20|5.88|4.81|5.86|4.79|5.88|4.81|5.86|4.79|0
1646903610000|2022-03-10 09:13:30|5.87|4.8|5.82|4.76|5.87|4.8|5.82|4.76|0
1646903620000|2022-03-10 09:13:40|5.8|4.74|5.82|4.76|5.82|4.76|5.78|4.73|0
1646903630000|2022-03-10 09:13:50|5.85|4.79|5.83|4.77|5.87|4.8|5.83|4.77|0
1646903640000|2022-03-10 09:14:00|5.87|4.8|5.88|4.81|5.9|4.83|5.86|4.79|0
1646903650000|2022-03-10 09:14:10|5.83|4.77|5.91|4.84|5.91|4.84|5.83|4.77|0
1646903660000|2022-03-10 09:14:20|5.9|4.83|6|4.91|6|4.91|5.89|4.82|0
1646903670000|2022-03-10 09:14:30|6.01|4.92|6.07|4.97|6.09|4.99|6.01|4.92|0
1646903680000|2022-03-10 09:14:40|6.02|4.92|6.01|4.92|6.03|4.93|6.01|4.92|0
1646903690000|2022-03-10 09:14:50|5.96|4.88|5.86|4.79|5.96|4.88|5.86|4.79|0
1646903700000|2022-03-10 09:15:00|5.87|4.8|5.81|4.75|5.88|4.81|5.81|4.75|0
1646903710000|2022-03-10 09:15:10|5.84|4.78|5.82|4.76|5.84|4.78|5.81|4.75|0
1646903720000|2022-03-10 09:15:20|5.73|4.69|5.73|4.69|5.77|4.72|5.69|4.66|0
1646903730000|2022-03-10 09:15:30|5.68|4.65|5.84|4.78|5.84|4.78|5.68|4.65|0
1646903740000|2022-03-10 09:15:40|5.86|4.79|5.84|4.78|5.86|4.79|5.84|4.78|0
1646903750000|2022-03-10 09:15:50|5.82|4.76|5.84|4.78|5.84|4.78|5.82|4.76|0
1646903760000|2022-03-10 09:16:00|5.86|4.79|5.9|4.83|5.92|4.84|5.86|4.79|0
1646903770000|2022-03-10 09:16:10|5.92|4.84|5.84|4.78|5.92|4.84|5.84|4.78|0
1646903780000|2022-03-10 09:16:20|5.79|4.77|5.81|4.76|5.81|4.77|5.79|4.74|0
1646903790000|2022-03-10 09:16:30|5.8|4.75|5.84|4.77|5.84|4.77|5.8|4.75|0
1646903800000|2022-03-10 09:16:40|5.81|4.76|5.77|4.72|5.82|4.76|5.77|4.72|0
1646903810000|2022-03-10 09:16:50|5.81|4.76|5.87|4.8|5.87|4.8|5.81|4.76|0
1646903820000|2022-03-10 09:17:00|5.88|4.81|5.84|4.77|5.88|4.81|5.84|4.77|0
1646903830000|2022-03-10 09:17:10|5.82|4.76|5.79|4.74|5.82|4.76|5.79|4.74|0
1646903840000|2022-03-10 09:17:20|5.8|4.75|5.77|4.72|5.8|4.75|5.77|4.72|0
1646903850000|2022-03-10 09:17:30|5.76|4.71|5.76|4.71|5.76|4.71|5.76|4.71|0
1646903860000|2022-03-10 09:17:40|5.79|4.74|5.87|4.8|5.92|4.84|5.79|4.74|0
1646903870000|2022-03-10 09:17:50|5.88|4.81|5.9|4.83|5.9|4.83|5.87|4.8|0
1646903880000|2022-03-10 09:18:00|5.86|4.79|5.83|4.77|5.86|4.79|5.83|4.77|0
1646903890000|2022-03-10 09:18:10|5.87|4.8|5.86|4.79|5.87|4.8|5.86|4.79|0
1646903900000|2022-03-10 09:18:20|5.84|4.78|5.84|4.78|5.89|4.82|5.84|4.78|0
1646903910000|2022-03-10 09:18:30|5.85|4.79|5.84|4.78|5.85|4.79|5.83|4.77|0
1646903920000|2022-03-10 09:18:40|5.83|4.77|5.8|4.75|5.83|4.77|5.8|4.75|0
1646903930000|2022-03-10 09:18:50|5.75|4.7|5.79|4.74|5.79|4.74|5.75|4.7|0
1646903940000|2022-03-10 09:19:00|5.82|4.76|5.83|4.77|5.83|4.77|5.82|4.76|0
1646903950000|2022-03-10 09:19:10|5.82|4.76|5.81|4.76|5.82|4.76|5.8|4.75|0
1646903960000|2022-03-10 09:19:20|5.82|4.67|5.71|4.67|5.82|4.67|5.71|4.67|0
1646903970000|2022-03-10 09:19:30|5.73|4.69|5.75|4.7|5.75|4.7|5.72|4.68|0
1646903980000|2022-03-10 09:19:40|5.73|4.69|5.77|4.72|5.77|4.72|5.73|4.69|0
1646903990000|2022-03-10 09:19:50|5.84|4.78|5.83|4.77|5.84|4.78|5.83|4.77|0
1646904000000|2022-03-10 09:20:00|5.81|4.75|5.72|4.68|5.81|4.75|5.72|4.68|0
1646904010000|2022-03-10 09:20:10|5.74|4.69|5.74|4.69|5.74|4.69|5.71|4.67|0
1646904020000|2022-03-10 09:20:20|5.72|4.68|5.71|4.67|5.73|4.69|5.71|4.67|0
1646904030000|2022-03-10 09:20:30|5.69|4.65|5.74|4.69|5.74|4.69|5.69|4.65|0
1646904040000|2022-03-10 09:20:40|5.75|4.7|5.75|4.7|5.75|4.7|5.75|4.7|0
1646904050000|2022-03-10 09:20:50|5.76|4.71|5.77|4.72|5.79|4.74|5.76|4.71|0
1646904060000|2022-03-10 09:21:00|5.7|4.66|5.62|4.6|5.7|4.66|5.62|4.6|0
1646904070000|2022-03-10 09:21:10|5.6|4.59|5.58|4.57|5.6|4.59|5.58|4.57|0
1646904080000|2022-03-10 09:21:20|5.6|4.58|5.57|4.56|5.6|4.58|5.57|4.56|0
1646904090000|2022-03-10 09:21:30|5.54|4.54|5.59|4.58|5.6|4.58|5.54|4.54|0
1646904100000|2022-03-10 09:21:40|5.6|4.6|5.58|4.57|5.62|4.6|5.58|4.57|0
1646904110000|2022-03-10 09:21:50|5.53|4.53|5.58|4.57|5.58|4.57|5.53|4.53|0
1646904120000|2022-03-10 09:22:00|5.63|4.61|5.56|4.55|5.63|4.61|5.56|4.55|0
1646904130000|2022-03-10 09:22:10|5.57|4.56|5.59|4.58|5.59|4.58|5.56|4.55|0
1646904140000|2022-03-10 09:22:20|5.55|4.54|5.57|4.56|5.58|4.57|5.55|4.54|0
1646904150000|2022-03-10 09:22:30|5.56|4.55|5.56|4.55|5.56|4.55|5.54|4.53|0
1646904160000|2022-03-10 09:22:40|5.55|4.54|5.57|4.56|5.57|4.56|5.55|4.54|0
1646904170000|2022-03-10 09:22:50|5.56|4.55|5.56|4.55|5.56|4.55|5.56|4.55|0
1646904180000|2022-03-10 09:23:00|5.57|4.56|5.54|4.53|5.57|4.56|5.54|4.53|0
1646904190000|2022-03-10 09:23:10|5.52|4.52|5.48|4.48|5.52|4.52|5.48|4.48|0
1646904200000|2022-03-10 09:23:20|5.5|4.5|5.55|4.54|5.55|4.54|5.5|4.5|0
1646904210000|2022-03-10 09:23:30|5.59|4.57|5.56|4.55|5.59|4.57|5.54|4.53|0
1646904220000|2022-03-10 09:23:40|5.55|4.54|5.54|4.53|5.55|4.54|5.5|4.5|0
1646904230000|2022-03-10 09:23:50|5.55|4.54|5.49|4.49|5.57|4.56|5.49|4.49|0
1646904240000|2022-03-10 09:24:00|5.48|4.48|5.5|4.5|5.5|4.5|5.48|4.48|0
1646904250000|2022-03-10 09:24:10|5.48|4.48|5.43|4.43|5.48|4.48|5.41|4.41|0
1646904260000|2022-03-10 09:24:20|5.32|4.32|5.35|4.35|5.35|4.35|5.32|4.32|0
1646904270000|2022-03-10 09:24:30|5.36|4.36|5.29|4.29|5.36|4.36|5.29|4.29|0
1646904280000|2022-03-10 09:24:40|5.31|4.31|5.36|4.36|5.37|4.37|5.31|4.31|0
1646904290000|2022-03-10 09:24:50|5.37|4.37|5.27|4.27|5.37|4.37|5.27|4.27|0
1646904300000|2022-03-10 09:25:00|5.23|4.23|5.16|4.16|5.23|4.23|5.16|4.16|0
1646904310000|2022-03-10 09:25:10|5.18|4.18|5.2|4.2|5.22|4.22|5.18|4.18|0
1646904320000|2022-03-10 09:25:20|5.17|4.17|5.22|4.22|5.22|4.22|5.17|4.17|0
1646904330000|2022-03-10 09:25:30|5.17|4.17|5.16|4.16|5.18|4.18|5.16|4.16|0
1646904340000|2022-03-10 09:25:40|5.17|4.17|5.15|4.15|5.17|4.17|5.13|4.13|0
1646904350000|2022-03-10 09:25:50|5.16|4.16|5.19|4.19|5.19|4.19|5.15|4.15|0
1646904360000|2022-03-10 09:26:00|5.2|4.2|5.17|4.17|5.2|4.2|5.16|4.16|0
1646904370000|2022-03-10 09:26:10|5.24|4.24|5.22|4.22|5.24|4.24|5.22|4.22|0
1646904380000|2022-03-10 09:26:20|5.25|4.25|5.22|4.22|5.25|4.25|5.2|4.2|0
1646904390000|2022-03-10 09:26:30|5.23|4.23|5.21|4.21|5.23|4.23|5.21|4.21|0
1646904400000|2022-03-10 09:26:40|5.2|4.2|5.2|4.2|5.21|4.21|5.19|4.19|0
1646904410000|2022-03-10 09:26:50|5.19|4.19|5.23|4.23|5.23|4.23|5.19|4.19|0
1646904420000|2022-03-10 09:27:00|5.25|4.25|5.26|4.26|5.26|4.26|5.25|4.25|0
1646904430000|2022-03-10 09:27:10|5.27|4.27|5.18|4.18|5.27|4.27|5.18|4.18|0
1646904440000|2022-03-10 09:27:20|5.16|4.16|5.15|4.15|5.16|4.16|5.15|4.15|0
1646904450000|2022-03-10 09:27:30|5.13|4.13|5.16|4.16|5.16|4.16|5.13|4.13|0
1646904460000|2022-03-10 09:27:40|5.14|4.14|5.17|4.17|5.17|4.17|5.12|4.12|0
1646904470000|2022-03-10 09:27:50|5.18|4.18|5.19|4.19|5.2|4.2|5.18|4.18|0
1646904480000|2022-03-10 09:28:00|5.2|4.2|5.22|4.22|5.23|4.23|5.2|4.2|0
1646904490000|2022-03-10 09:28:10|5.2|4.2|5.21|4.21|5.23|4.23|5.2|4.2|0
1646904500000|2022-03-10 09:28:20|5.2|4.2|5.22|4.22|5.22|4.22|5.2|4.2|0
1646904510000|2022-03-10 09:28:30|5.2|4.2|5.14|4.14|5.2|4.2|5.14|4.14|0
1646904520000|2022-03-10 09:28:40|5.15|4.15|5.15|4.15|5.15|4.15|5.14|4.14|0
1646904530000|2022-03-10 09:28:50|5.14|4.14|5.17|4.17|5.17|4.17|5.14|4.14|0
1646904540000|2022-03-10 09:29:00|5.14|4.14|5.11|4.11|5.14|4.14|5.11|4.11|0
1646904550000|2022-03-10 09:29:10|5.14|4.14|5.08|4.08|5.14|4.14|5.08|4.08|0
1646904560000|2022-03-10 09:29:20|5.09|4.09|5.13|4.13|5.13|4.13|5.08|4.08|0
1646904570000|2022-03-10 09:29:30|5.08|4.08|5.09|4.09|5.1|4.1|5.08|4.08|0
1646904580000|2022-03-10 09:29:40|5.08|4.08|5.04|4.04|5.08|4.08|5.04|4.04|0
1646904590000|2022-03-10 09:29:50|4.99|3.99|5.02|4.02|5.02|4.02|4.99|3.99|0
1646904600000|2022-03-10 09:30:00|4.97|3.97|5|4|5.04|4.04|4.97|3.97|0
1646904610000|2022-03-10 09:30:10|5.01|4.01|5.02|4.02|5.02|4.02|5.01|4.01|0
1646904620000|2022-03-10 09:30:20|5|4|5.01|4.01|5.01|4.01|4.99|3.99|0
1646904630000|2022-03-10 09:30:30|4.99|3.99|4.99|3.99|5.01|4.01|4.99|3.99|0
1646904640000|2022-03-10 09:30:40|4.97|3.97|4.99|3.99|4.99|3.99|4.96|3.96|0
1646904650000|2022-03-10 09:30:50|4.97|3.97|4.93|3.93|4.97|3.97|4.92|3.92|0
1646904660000|2022-03-10 09:31:00|4.96|3.96|4.96|3.96|4.97|3.97|4.94|3.94|0
1646904670000|2022-03-10 09:31:10|4.94|3.94|4.95|3.95|4.97|3.97|4.94|3.94|0
1646904680000|2022-03-10 09:31:20|4.96|3.96|4.97|3.97|4.97|3.97|4.96|3.96|0
1646904690000|2022-03-10 09:31:30|4.99|3.99|5.02|4.02|5.02|4.02|4.97|3.97|0
1646904700000|2022-03-10 09:31:40|5.04|4.04|5.01|4.01|5.04|4.04|5.01|4.01|0
1646904710000|2022-03-10 09:31:50|5.02|4.02|4.97|3.97|5.02|4.02|4.95|3.95|0
1646904720000|2022-03-10 09:32:00|4.92|3.92|4.92|3.92|4.95|3.95|4.92|3.92|0
1646904730000|2022-03-10 09:32:10|4.91|3.91|4.83|3.83|4.91|3.91|4.83|3.83|0
1646904740000|2022-03-10 09:32:20|4.78|3.78|4.78|3.78|4.78|3.78|4.76|3.76|0
1646904750000|2022-03-10 09:32:30|4.77|3.77|4.83|3.83|4.83|3.83|4.77|3.77|0
1646904760000|2022-03-10 09:32:40|4.76|3.76|4.84|3.84|4.84|3.84|4.76|3.76|0
1646904770000|2022-03-10 09:32:50|4.86|3.86|4.86|3.86|4.86|3.86|4.85|3.85|0
1646904780000|2022-03-10 09:33:00|4.89|3.89|4.83|3.83|4.89|3.89|4.83|3.83|0
1646904790000|2022-03-10 09:33:10|4.85|3.85|4.91|3.91|4.92|3.92|4.85|3.85|0
1646904800000|2022-03-10 09:33:20|4.96|3.96|4.94|3.94|4.96|3.96|4.92|3.92|0
1646904810000|2022-03-10 09:33:30|4.95|3.95|4.94|3.94|4.95|3.95|4.94|3.94|0
1646904820000|2022-03-10 09:33:40|4.98|3.98|4.94|3.94|4.98|3.98|4.94|3.94|0
1646904830000|2022-03-10 09:33:50|4.98|3.98|4.96|3.96|5.04|4.04|4.96|3.96|0
1646904840000|2022-03-10 09:34:00|4.95|3.95|5.05|4.05|5.05|4.05|4.95|3.95|0
1646904850000|2022-03-10 09:34:10|5.06|4.06|5.06|4.06|5.06|4.06|5.05|4.05|0
1646904860000|2022-03-10 09:34:20|5.03|4.03|4.99|3.99|5.03|4.03|4.99|3.99|0
1646904870000|2022-03-10 09:34:30|5.03|4.03|5.03|4.03|5.05|4.05|5.03|4.03|0
1646904880000|2022-03-10 09:34:40|5.05|4.05|5.07|4.07|5.07|4.07|5.05|4.05|0
1646904890000|2022-03-10 09:34:50|5.06|4.06|5.1|4.1|5.1|4.1|5.06|4.06|0
1646904900000|2022-03-10 09:35:00|5.05|4.05|5.06|4.06|5.08|4.08|5.05|4.05|0
1646904910000|2022-03-10 09:35:10|5.09|4.09|5.11|4.11|5.12|4.12|5.09|4.09|0
1646904920000|2022-03-10 09:35:20|5.1|4.1|5.05|4.05|5.1|4.1|5.05|4.05|0
1646904930000|2022-03-10 09:35:30|5.1|4.1|5.04|4.04|5.1|4.1|5.04|4.04|0
1646904940000|2022-03-10 09:35:40|5.02|4.02|5.04|4.04|5.04|4.04|5.02|4.02|0
1646904950000|2022-03-10 09:35:50|5.03|4.03|5.22|4.22|5.22|4.22|5.03|4.03|0
1646904960000|2022-03-10 09:36:00|5.2|4.2|5.19|4.19|5.2|4.2|5.15|4.15|0
1646904970000|2022-03-10 09:36:10|5.18|4.18|5.18|4.18|5.2|4.2|5.18|4.18|0
1646904980000|2022-03-10 09:36:20|5.21|4.21|5.17|4.17|5.21|4.21|5.17|4.17|0
1646904990000|2022-03-10 09:36:30|5.16|4.16|5.15|4.15|5.16|4.16|5.13|4.13|0
1646905000000|2022-03-10 09:36:40|5.1|4.1|5.1|4.1|5.11|4.11|5.09|4.09|0
1646905010000|2022-03-10 09:36:50|5.09|4.09|5.07|4.07|5.12|4.12|5.07|4.07|0
1646905020000|2022-03-10 09:37:00|5.09|4.09|5.06|4.06|5.09|4.09|5.05|4.05|0
1646905030000|2022-03-10 09:37:10|5.03|4.03|5.04|4.04|5.04|4.04|5.02|4.02|0
1646905040000|2022-03-10 09:37:20|5.05|4.05|5.03|4.03|5.09|4.09|5.03|4.03|0
1646905050000|2022-03-10 09:37:30|5.08|4.08|5.04|4.04|5.08|4.08|5.04|4.04|0
1646905060000|2022-03-10 09:37:40|5.09|4.09|5.09|4.09|5.09|4.09|5.09|4.09|0
1646905070000|2022-03-10 09:37:50|5.06|4.06|5.05|4.05|5.07|4.07|5.05|4.05|0
1646905080000|2022-03-10 09:38:00|5.03|4.03|5.04|4.04|5.05|4.05|5.03|4.03|0
1646905090000|2022-03-10 09:38:10|5.05|4.05|5.1|4.1|5.2|4.2|5.05|4.05|0
1646905100000|2022-03-10 09:38:20|5.07|4.07|5.13|4.13|5.14|4.14|5.07|4.07|0
1646905110000|2022-03-10 09:38:30|5.11|4.11|5.08|4.08|5.11|4.11|5.08|4.08|0
1646905120000|2022-03-10 09:38:40|5.07|4.07|5.08|4.08|5.09|4.09|5.07|4.07|0
1646905130000|2022-03-10 09:38:50|5.05|4.05|5|4|5.05|4.05|5|4|0
1646905140000|2022-03-10 09:39:00|5.03|4.03|5|4|5.03|4.03|4.98|3.98|0
1646905150000|2022-03-10 09:39:10|5.02|4.02|4.99|3.99|5.02|4.02|4.99|3.99|0
1646905160000|2022-03-10 09:39:20|4.98|3.98|4.98|3.98|5|4|4.98|3.98|0
1646905170000|2022-03-10 09:39:30|5.02|4.02|5.1|4.1|5.1|4.1|5.02|4.02|0
1646905180000|2022-03-10 09:39:40|5.12|4.12|5.13|4.13|5.13|4.13|5.11|4.11|0
1646905190000|2022-03-10 09:39:50|5.15|4.15|5.13|4.13|5.15|4.15|5.13|4.13|0
1646905200000|2022-03-10 09:40:00|5.15|4.15|5.12|4.12|5.15|4.15|5.12|4.12|0
1646905210000|2022-03-10 09:40:10|5.1|4.1|5.13|4.13|5.13|4.13|5.1|4.1|0
1646905220000|2022-03-10 09:40:20|5.16|4.16|5.17|4.17|5.17|4.17|5.16|4.16|0
1646905230000|2022-03-10 09:40:30|5.18|4.18|5.18|4.18|5.2|4.2|5.18|4.18|0
1646905240000|2022-03-10 09:40:40|5.17|4.17|5.16|4.16|5.19|4.19|5.16|4.16|0
1646905250000|2022-03-10 09:40:50|5.13|4.13|5.16|4.16|5.16|4.16|5.12|4.12|0
1646905260000|2022-03-10 09:41:00|5.18|4.18|5.2|4.2|5.2|4.2|5.18|4.18|0
1646905270000|2022-03-10 09:41:10|5.23|4.23|5.24|4.24|5.25|4.25|5.23|4.23|0
1646905280000|2022-03-10 09:41:20|5.29|4.29|5.31|4.31|5.31|4.31|5.29|4.29|0
1646905290000|2022-03-10 09:41:30|5.32|4.32|5.3|4.3|5.32|4.32|5.3|4.3|0
1646905300000|2022-03-10 09:41:40|5.31|4.31|5.34|4.34|5.34|4.34|5.3|4.3|0
1646905310000|2022-03-10 09:41:50|5.35|4.35|5.36|4.36|5.36|4.36|5.35|4.35|0
1646905320000|2022-03-10 09:42:00|5.43|4.43|5.37|4.37|5.43|4.43|5.36|4.36|0
1646905330000|2022-03-10 09:42:10|5.34|4.34|5.32|4.32|5.34|4.34|5.32|4.32|0
1646905340000|2022-03-10 09:42:20|5.39|4.39|5.4|4.4|5.4|4.4|5.39|4.39|0
1646905350000|2022-03-10 09:42:30|5.38|4.38|5.43|4.43|5.43|4.43|5.38|4.38|0
1646905360000|2022-03-10 09:42:40|5.47|4.47|5.46|4.46|5.47|4.47|5.45|4.45|0
1646905370000|2022-03-10 09:42:50|5.48|4.48|5.43|4.43|5.48|4.48|5.43|4.43|0
1646905380000|2022-03-10 09:43:00|5.45|4.45|5.5|4.5|5.5|4.5|5.43|4.43|0
1646905390000|2022-03-10 09:43:10|5.52|4.52|5.46|4.46|5.52|4.52|5.46|4.46|0
1646905400000|2022-03-10 09:43:20|5.43|4.43|5.43|4.43|5.46|4.46|5.43|4.43|0
1646905410000|2022-03-10 09:43:30|5.42|4.42|5.42|4.42|5.42|4.42|5.39|4.39|0
1646905420000|2022-03-10 09:43:40|5.43|4.43|5.42|4.42|5.43|4.43|5.42|4.42|0
1646905430000|2022-03-10 09:43:50|5.39|4.39|5.43|4.43|5.43|4.43|5.39|4.39|0
1646905440000|2022-03-10 09:44:00|5.41|4.41|5.45|4.45|5.45|4.45|5.41|4.41|0
1646905450000|2022-03-10 09:44:10|5.39|4.39|5.4|4.4|5.4|4.4|5.38|4.38|0
1646905460000|2022-03-10 09:44:20|5.39|4.39|5.41|4.41|5.44|4.44|5.39|4.39|0
1646905470000|2022-03-10 09:44:30|5.38|4.38|5.41|4.41|5.43|4.43|5.38|4.38|0
1646905480000|2022-03-10 09:44:40|5.45|4.45|5.46|4.46|5.46|4.46|5.45|4.45|0
1646905490000|2022-03-10 09:44:50|5.48|4.48|5.46|4.46|5.48|4.48|5.46|4.46|0
1646905500000|2022-03-10 09:45:00|5.48|4.48|5.48|4.48|5.48|4.48|5.45|4.45|0
1646905510000|2022-03-10 09:45:10|5.52|4.52|5.54|4.53|5.56|4.55|5.52|4.52|0
1646905520000|2022-03-10 09:45:20|5.53|4.52|5.51|4.51|5.54|4.53|5.51|4.51|0
1646905530000|2022-03-10 09:45:30|5.44|4.44|5.38|4.38|5.44|4.44|5.38|4.38|0
1646905540000|2022-03-10 09:45:40|5.39|4.39|5.33|4.33|5.39|4.39|5.33|4.33|0
1646905550000|2022-03-10 09:45:50|5.31|4.31|5.3|4.3|5.34|4.34|5.3|4.3|0
1646905560000|2022-03-10 09:46:00|5.31|4.31|5.28|4.28|5.31|4.31|5.28|4.28|0
1646905570000|2022-03-10 09:46:10|5.26|4.26|5.28|4.28|5.28|4.28|5.26|4.26|0
1646905580000|2022-03-10 09:46:20|5.27|4.27|5.29|4.29|5.29|4.29|5.27|4.27|0
1646905590000|2022-03-10 09:46:30|5.33|4.33|5.34|4.34|5.34|4.34|5.32|4.32|0
1646905600000|2022-03-10 09:46:40|5.35|4.35|5.38|4.38|5.4|4.4|5.35|4.35|0
1646905610000|2022-03-10 09:46:50|5.36|4.36|5.39|4.39|5.39|4.39|5.36|4.36|0
1646905620000|2022-03-10 09:47:00|5.37|4.37|5.37|4.37|5.37|4.37|5.34|4.34|0
1646905630000|2022-03-10 09:47:10|5.39|4.39|5.26|4.26|5.39|4.39|5.26|4.26|0
1646905640000|2022-03-10 09:47:20|5.27|4.27|5.23|4.23|5.27|4.27|5.23|4.23|0
1646905650000|2022-03-10 09:47:30|5.27|4.27|5.23|4.23|5.27|4.27|5.23|4.23|0
1646905660000|2022-03-10 09:47:40|5.25|4.25|5.23|4.23|5.25|4.25|5.23|4.23|0
1646905670000|2022-03-10 09:47:50|5.21|4.21|5.16|4.16|5.21|4.21|5.15|4.15|0
1646905680000|2022-03-10 09:48:00|5.13|4.13|5.11|4.11|5.14|4.14|5.11|4.11|0
1646905690000|2022-03-10 09:48:10|5.09|4.09|5.09|4.09|5.09|4.09|5.08|4.08|0
1646905700000|2022-03-10 09:48:20|5.07|4.07|5.08|4.08|5.08|4.08|5.07|4.07|0
1646905710000|2022-03-10 09:48:30|5.09|4.09|5.14|4.14|5.14|4.14|5.09|4.09|0
1646905720000|2022-03-10 09:48:40|5.16|4.16|5.16|4.16|5.18|4.18|5.13|4.13|0
1646905730000|2022-03-10 09:48:50|5.14|4.14|5.02|4.02|5.16|4.16|5.02|4.02|0
1646905740000|2022-03-10 09:49:00|5.07|4.07|5.05|4.05|5.07|4.07|5.04|4.04|0
1646905750000|2022-03-10 09:49:10|5.03|4.03|5.04|4.04|5.04|4.04|5.03|4.03|0
1646905760000|2022-03-10 09:49:20|5.05|4.05|5.02|4.02|5.05|4.05|5.02|4.02|0
1646905770000|2022-03-10 09:49:30|5.04|4.04|5.04|4.04|5.04|4.04|5.04|4.04|0
1646905780000|2022-03-10 09:49:40|5.06|4.06|5.1|4.1|5.13|4.13|5.05|4.05|0
1646905790000|2022-03-10 09:49:50|5.11|4.11|5.13|4.13|5.13|4.13|5.11|4.11|0
1646905800000|2022-03-10 09:50:00|5.14|4.14|5.13|4.13|5.17|4.17|5.13|4.13|0
1646905810000|2022-03-10 09:50:10|5.16|4.16|5.13|4.13|5.18|4.18|5.13|4.13|0
1646905820000|2022-03-10 09:50:20|5.11|4.11|5.12|4.12|5.12|4.12|5.11|4.11|0
1646905830000|2022-03-10 09:50:30|5.19|4.19|5.18|4.18|5.19|4.19|5.16|4.16|0
1646905840000|2022-03-10 09:50:40|5.16|4.16|5.16|4.16|5.16|4.16|5.16|4.16|0
1646905850000|2022-03-10 09:50:50|5.17|4.17|5.15|4.15|5.17|4.17|5.15|4.15|0
1646905860000|2022-03-10 09:51:00|5.16|4.16|5.18|4.18|5.18|4.18|5.16|4.16|0
1646905870000|2022-03-10 09:51:10|5.16|4.16|5.07|4.07|5.16|4.16|5.07|4.07|0
1646905880000|2022-03-10 09:51:20|5.1|4.1|5.11|4.11|5.12|4.12|5.08|4.08|0
1646905890000|2022-03-10 09:51:30|5.06|4.06|5.06|4.06|5.07|4.07|5.06|4.06|0
1646905900000|2022-03-10 09:51:40|5.05|4.05|5.07|4.07|5.07|4.07|5.05|4.05|0
1646905910000|2022-03-10 09:51:50|4.97|3.97|4.98|3.98|5.01|4.01|4.97|3.97|0
1646905920000|2022-03-10 09:52:00|5.04|4.04|5.01|4.01|5.04|4.04|5.01|4.01|0
1646905930000|2022-03-10 09:52:10|4.98|3.98|4.98|3.98|5.02|4.02|4.98|3.98|0
1646905940000|2022-03-10 09:52:20|4.96|3.96|4.96|3.96|4.97|3.97|4.96|3.96|0
1646905950000|2022-03-10 09:52:30|5|4|5.04|4.04|5.08|4.08|5|4|0
1646905960000|2022-03-10 09:52:40|5.06|4.06|5.06|4.06|5.07|4.07|5.06|4.06|0
1646905970000|2022-03-10 09:52:50|5.08|4.08|5.06|4.06|5.08|4.08|5.04|4.04|0
1646905980000|2022-03-10 09:53:00|5.04|4.04|5.06|4.06|5.06|4.06|5.03|4.03|0
1646905990000|2022-03-10 09:53:10|4.97|3.97|5|4|5.2|4.2|4.97|3.97|0
1646906000000|2022-03-10 09:53:20|4.99|3.99|5.05|4.05|5.05|4.05|4.99|3.99|0
1646906010000|2022-03-10 09:53:30|4.98|3.98|5.02|4.02|5.02|4.02|4.95|3.95|0
1646906020000|2022-03-10 09:53:40|4.75|3.75|4.48|3.48|4.8|3.8|4.48|3.48|0
1646906030000|2022-03-10 09:53:50|4.41|3.41|4.45|3.45|4.5|3.5|4.41|3.41|0
1646906040000|2022-03-10 09:54:00|4.56|3.56|4.49|3.49|4.56|3.56|4.48|3.48|0
1646906050000|2022-03-10 09:54:10|4.38|3.38|4.44|3.44|4.44|3.44|4.35|3.35|0
1646906060000|2022-03-10 09:54:20|4.47|3.47|4.83|3.83|4.83|3.83|4.47|3.47|0
1646906070000|2022-03-10 09:54:30|4.87|3.87|4.75|3.75|4.87|3.87|4.75|3.75|0
1646906080000|2022-03-10 09:54:40|4.74|3.74|4.71|3.71|4.77|3.77|4.71|3.71|0
1646906090000|2022-03-10 09:54:50|4.68|3.68|4.47|3.47|4.68|3.68|4.47|3.47|0
1646906100000|2022-03-10 09:55:00|4.5|3.5|4.62|3.62|4.62|3.62|4.41|3.41|0
1646906110000|2022-03-10 09:55:10|4.65|3.65|4.39|3.39|4.65|3.65|4.39|3.39|0
1646906120000|2022-03-10 09:55:20|4.44|3.44|4.38|3.38|4.5|3.5|4.38|3.38|0
1646906130000|2022-03-10 09:55:30|4.44|3.44|4.49|3.49|4.49|3.49|4.35|3.35|0
1646906140000|2022-03-10 09:55:40|4.74|3.74|5.28|4.28|5.28|4.28|4.71|3.71|0
1646906150000|2022-03-10 09:55:50|5.36|4.36|4.99|3.99|5.36|4.36|4.99|3.99|0
1646906160000|2022-03-10 09:56:00|5.14|4.14|5.15|4.15|5.22|4.22|5.14|4.14|0
1646906170000|2022-03-10 09:56:10|5.03|4.03|5.08|4.08|5.13|4.13|5.03|4.03|0
1646906180000|2022-03-10 09:56:20|5.15|4.15|5.04|4.04|5.15|4.15|5.04|4.04|0
1646906190000|2022-03-10 09:56:30|5.05|4.05|5|4|5.05|4.05|4.99|3.99|0
1646906200000|2022-03-10 09:56:40|4.89|3.89|4.87|3.87|4.89|3.89|4.86|3.86|0
1646906210000|2022-03-10 09:56:50|4.81|3.81|4.72|3.72|4.81|3.81|4.72|3.72|0
1646906220000|2022-03-10 09:57:00|4.65|3.65|4.79|3.79|4.79|3.79|4.65|3.65|0
1646906230000|2022-03-10 09:57:10|4.73|3.73|4.64|3.64|4.77|3.77|4.64|3.64|0
1646906240000|2022-03-10 09:57:20|4.67|3.67|4.63|3.63|4.67|3.67|4.55|3.55|0
1646906250000|2022-03-10 09:57:30|4.59|3.59|4.67|3.67|4.67|3.67|4.59|3.59|0
1646906260000|2022-03-10 09:57:40|4.6|3.6|4.64|3.64|4.65|3.65|4.6|3.6|0
1646906270000|2022-03-10 09:57:50|4.57|3.57|4.55|3.55|4.57|3.57|4.52|3.52|0
1646906280000|2022-03-10 09:58:00|4.56|3.56|4.56|3.56|4.58|3.58|4.56|3.56|0
1646906290000|2022-03-10 09:58:10|4.52|3.52|4.65|3.65|4.65|3.65|4.52|3.52|0
1646906300000|2022-03-10 09:58:20|4.6|3.6|4.58|3.58|4.6|3.6|4.58|3.58|0
1646906310000|2022-03-10 09:58:30|4.54|3.54|4.59|3.59|4.6|3.6|4.54|3.54|0
1646906320000|2022-03-10 09:58:40|4.55|3.55|4.5|3.5|4.55|3.55|4.5|3.5|0
1646906330000|2022-03-10 09:58:50|4.47|3.47|4.43|3.43|4.47|3.47|4.43|3.43|0
1646906340000|2022-03-10 09:59:00|4.4|3.4|4.51|3.51|4.51|3.51|4.4|3.4|0
1646906350000|2022-03-10 09:59:10|4.56|3.56|4.65|3.65|4.65|3.65|4.56|3.56|0
1646906360000|2022-03-10 09:59:20|4.66|3.66|4.67|3.67|4.67|3.67|4.62|3.62|0
1646906370000|2022-03-10 09:59:30|4.65|3.65|4.65|3.65|4.66|3.66|4.64|3.64|0
1646906380000|2022-03-10 09:59:40|4.64|3.64|4.66|3.66|4.71|3.71|4.64|3.64|0
1646906390000|2022-03-10 09:59:50|4.64|3.64|4.59|3.59|4.64|3.64|4.59|3.59|0
1646906400000|2022-03-10 10:00:00|4.56|3.56|4.51|3.51|4.56|3.56|4.51|3.51|0
1646906410000|2022-03-10 10:00:10|4.45|3.45|4.55|3.55|4.55|3.55|4.45|3.45|0
1646906420000|2022-03-10 10:00:20|4.58|3.58|4.68|3.68|4.68|3.68|4.56|3.56|0
1646906430000|2022-03-10 10:00:30|4.72|3.72|4.71|3.71|4.72|3.72|4.68|3.68|0
1646906440000|2022-03-10 10:00:40|4.75|3.75|4.76|3.76|4.79|3.79|4.75|3.75|0
1646906450000|2022-03-10 10:00:50|4.82|3.82|4.78|3.78|4.83|3.83|4.78|3.78|0
1646906460000|2022-03-10 10:01:00|4.85|3.85|4.89|3.89|4.89|3.89|4.85|3.85|0
1646906470000|2022-03-10 10:01:10|4.83|3.83|4.89|3.89|4.89|3.89|4.83|3.83|0
1646906480000|2022-03-10 10:01:20|4.91|3.91|4.98|3.98|5.03|4.03|4.89|3.89|0
1646906490000|2022-03-10 10:01:30|4.97|3.97|4.97|3.97|4.98|3.98|4.94|3.94|0
1646906500000|2022-03-10 10:01:40|4.91|3.91|4.87|3.87|4.91|3.91|4.86|3.86|0
1646906510000|2022-03-10 10:01:50|4.79|3.79|4.82|3.82|4.82|3.82|4.79|3.79|0
1646906520000|2022-03-10 10:02:00|4.85|3.85|4.77|3.77|4.85|3.85|4.77|3.77|0
1646906530000|2022-03-10 10:02:10|4.78|3.78|4.74|3.74|4.78|3.78|4.74|3.74|0
1646906540000|2022-03-10 10:02:20|4.82|3.82|4.78|3.78|4.82|3.82|4.77|3.77|0
1646906550000|2022-03-10 10:02:30|4.79|3.79|4.79|3.79|4.81|3.81|4.79|3.79|0
1646906560000|2022-03-10 10:02:40|4.74|3.74|4.7|3.7|4.76|3.76|4.7|3.7|0
1646906570000|2022-03-10 10:02:50|4.71|3.71|4.74|3.74|4.74|3.74|4.71|3.71|0
1646906580000|2022-03-10 10:03:00|4.7|3.7|4.6|3.6|4.7|3.7|4.6|3.6|0
1646906590000|2022-03-10 10:03:10|4.53|3.53|4.44|3.44|4.53|3.53|4.41|3.41|0
1646906600000|2022-03-10 10:03:20|4.45|3.45|4.42|3.42|4.46|3.46|4.42|3.42|0
1646906610000|2022-03-10 10:03:30|4.44|3.44|4.5|3.5|4.56|3.56|4.44|3.44|0
1646906620000|2022-03-10 10:03:40|4.57|3.57|4.6|3.6|4.63|3.63|4.57|3.57|0
1646906630000|2022-03-10 10:03:50|4.59|3.59|4.67|3.67|4.67|3.67|4.59|3.59|0
1646906640000|2022-03-10 10:04:00|4.78|3.78|4.63|3.63|4.78|3.78|4.63|3.63|0
1646906650000|2022-03-10 10:04:10|4.66|3.66|4.66|3.66|4.68|3.68|4.62|3.62|0
1646906660000|2022-03-10 10:04:20|4.74|3.74|4.62|3.62|4.74|3.74|4.62|3.62|0
1646906670000|2022-03-10 10:04:30|4.63|3.63|4.55|3.55|4.63|3.63|4.54|3.54|0
1646906680000|2022-03-10 10:04:40|4.54|3.54|4.59|3.59|4.59|3.59|4.51|3.51|0
1646906690000|2022-03-10 10:04:50|4.58|3.58|4.6|3.6|4.6|3.6|4.57|3.57|0
1646906700000|2022-03-10 10:05:00|4.62|3.62|4.4|3.4|4.62|3.62|4.4|3.4|0
1646906710000|2022-03-10 10:05:10|4.41|3.41|4.34|3.34|4.41|3.41|4.34|3.34|0
1646906720000|2022-03-10 10:05:20|4.35|3.35|4.39|3.39|4.39|3.39|4.35|3.35|0
1646906730000|2022-03-10 10:05:30|4.42|3.42|4.42|3.42|4.42|3.42|4.38|3.38|0
1646906740000|2022-03-10 10:05:40|4.49|3.49|4.66|3.66|4.66|3.66|4.49|3.49|0
1646906750000|2022-03-10 10:05:50|4.69|3.69|4.66|3.66|4.69|3.69|4.59|3.59|0
1646906760000|2022-03-10 10:06:00|4.7|3.7|4.72|3.72|4.74|3.74|4.7|3.7|0
1646906770000|2022-03-10 10:06:10|4.75|3.75|4.8|3.8|4.81|3.81|4.75|3.75|0
1646906780000|2022-03-10 10:06:20|4.81|3.81|4.77|3.77|4.81|3.81|4.77|3.77|0
1646906790000|2022-03-10 10:06:30|4.76|3.76|4.8|3.8|4.81|3.81|4.76|3.76|0
1646906800000|2022-03-10 10:06:40|4.79|3.79|4.79|3.79|4.83|3.83|4.79|3.79|0
1646906810000|2022-03-10 10:06:50|4.72|3.72|4.69|3.69|4.74|3.74|4.69|3.69|0
1646906820000|2022-03-10 10:07:00|4.67|3.67|4.73|3.73|4.73|3.73|4.67|3.67|0
1646906830000|2022-03-10 10:07:10|4.72|3.72|4.69|3.69|4.72|3.72|4.69|3.69|0
1646906840000|2022-03-10 10:07:20|4.72|3.72|4.8|3.8|4.8|3.8|4.72|3.72|0
1646906850000|2022-03-10 10:07:30|4.79|3.79|4.74|3.74|4.79|3.79|4.74|3.74|0
1646906860000|2022-03-10 10:07:40|4.72|3.72|4.67|3.67|4.72|3.72|4.67|3.67|0
1646906870000|2022-03-10 10:07:50|4.68|3.68|4.67|3.67|4.7|3.7|4.67|3.67|0
1646906880000|2022-03-10 10:08:00|4.65|3.65|4.63|3.63|4.65|3.65|4.61|3.61|0
1646906890000|2022-03-10 10:08:10|4.64|3.64|4.6|3.6|4.64|3.64|4.58|3.58|0
1646906900000|2022-03-10 10:08:20|4.53|3.53|4.57|3.57|4.58|3.58|4.53|3.53|0
1646906910000|2022-03-10 10:08:30|4.59|3.59|4.55|3.55|4.59|3.59|4.55|3.55|0
1646906920000|2022-03-10 10:08:40|4.52|3.52|4.46|3.46|4.52|3.52|4.46|3.46|0
1646906930000|2022-03-10 10:08:50|4.43|3.43|4.2|3.2|4.43|3.43|4.2|3.2|0
1646906940000|2022-03-10 10:09:00|4.35|3.35|4.39|3.39|4.42|3.42|4.35|3.35|0
1646906950000|2022-03-10 10:09:10|4.35|3.35|4.36|3.36|4.36|3.36|4.35|3.35|0
1646906960000|2022-03-10 10:09:20|4.37|3.37|4.34|3.34|4.37|3.37|4.34|3.34|0
1646906970000|2022-03-10 10:09:30|4.39|3.39|4.45|3.45|4.49|3.49|4.39|3.39|0
1646906980000|2022-03-10 10:09:40|4.46|3.46|4.43|3.43|4.46|3.46|4.43|3.43|0
1646906990000|2022-03-10 10:09:50|4.45|3.45|4.4|3.4|4.5|3.5|4.4|3.4|0
1646907000000|2022-03-10 10:10:00|4.37|3.37|4.41|3.41|4.41|3.41|4.34|3.34|0
1646907010000|2022-03-10 10:10:10|4.42|3.42|4.41|3.41|4.42|3.42|4.36|3.36|0
1646907020000|2022-03-10 10:10:20|4.39|3.39|4.36|3.36|4.39|3.39|4.36|3.36|0
1646907030000|2022-03-10 10:10:30|4.34|3.34|4.41|3.41|4.41|3.41|4.34|3.34|0
1646907040000|2022-03-10 10:10:40|4.39|3.39|4.44|3.44|4.44|3.44|4.39|3.39|0
1646907050000|2022-03-10 10:10:50|4.42|3.42|4.48|3.48|4.48|3.48|4.41|3.41|0
1646907060000|2022-03-10 10:11:00|4.47|3.47|4.45|3.45|4.47|3.47|4.34|3.34|0
1646907070000|2022-03-10 10:11:10|4.43|3.43|4.38|3.38|4.45|3.45|4.38|3.38|0
1646907080000|2022-03-10 10:11:20|4.35|3.35|4.31|3.31|4.35|3.35|4.31|3.31|0
1646907090000|2022-03-10 10:11:30|4.29|3.29|4.25|3.25|4.29|3.29|4.25|3.25|0
1646907100000|2022-03-10 10:11:40|4.23|3.23|4.2|3.2|4.24|3.24|4.2|3.2|0
1646907110000|2022-03-10 10:11:50|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1646907120000|2022-03-10 10:12:00|4.23|3.23|4.22|3.22|4.23|3.23|4.21|3.21|0
1646907130000|2022-03-10 10:12:10|4.23|3.23|4.28|3.28|4.28|3.28|4.23|3.23|0
1646907140000|2022-03-10 10:12:20|4.25|3.25|4.25|3.25|4.26|3.26|4.25|3.25|0
1646907150000|2022-03-10 10:12:30|4.26|3.26|4.29|3.29|4.31|3.31|4.26|3.26|0
1646907160000|2022-03-10 10:12:40|4.28|3.28|4.3|3.3|4.3|3.3|4.28|3.28|0
1646907170000|2022-03-10 10:12:50|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1646907180000|2022-03-10 10:13:00|4.26|3.26|4.28|3.28|4.28|3.28|4.26|3.26|0
1646907190000|2022-03-10 10:13:10|4.29|3.29|4.28|3.28|4.3|3.3|4.28|3.28|0
1646907200000|2022-03-10 10:13:20|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1646907210000|2022-03-10 10:13:30|4.28|3.28|4.2|3.2|4.28|3.28|4.2|3.2|0
1646907220000|2022-03-10 10:13:40|4.19|3.19|4.25|3.25|4.25|3.25|4.18|3.18|0
1646907230000|2022-03-10 10:13:50|4.23|3.23|4.22|3.22|4.23|3.23|4.19|3.19|0
1646907240000|2022-03-10 10:14:00|4.27|3.27|4.26|3.26|4.27|3.27|4.25|3.25|0
1646907250000|2022-03-10 10:14:10|4.25|3.25|4.29|3.29|4.29|3.29|4.25|3.25|0
1646907260000|2022-03-10 10:14:20|4.27|3.27|4.26|3.26|4.28|3.28|4.26|3.26|0
1646907270000|2022-03-10 10:14:30|4.25|3.25|4.22|3.22|4.25|3.25|4.19|3.19|0
1646907280000|2022-03-10 10:14:40|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1646907290000|2022-03-10 10:14:50|4.17|3.17|4.16|3.16|4.17|3.17|4.16|3.16|0
1646907300000|2022-03-10 10:15:00|4.17|3.17|4.19|3.19|4.19|3.19|4.17|3.17|0
1646907310000|2022-03-10 10:15:10|4.18|3.18|4.2|3.2|4.22|3.22|4.17|3.17|0
1646907320000|2022-03-10 10:15:20|4.18|3.18|4.14|3.14|4.2|3.2|4.13|3.13|0
1646907330000|2022-03-10 10:15:30|4.17|3.17|4.27|3.27|4.27|3.27|4.17|3.17|0
1646907340000|2022-03-10 10:15:40|4.42|3.42|4.46|3.46|4.46|3.46|4.42|3.42|0
1646907350000|2022-03-10 10:15:50|4.42|3.42|4.36|3.36|4.42|3.42|4.3|3.3|0
1646907360000|2022-03-10 10:16:00|4.4|3.4|4.46|3.46|4.49|3.49|4.4|3.4|0
1646907370000|2022-03-10 10:16:10|4.45|3.45|4.47|3.47|4.47|3.47|4.43|3.43|0
1646907380000|2022-03-10 10:16:20|4.38|3.38|4.41|3.41|4.41|3.41|4.38|3.38|0
1646907390000|2022-03-10 10:16:30|4.4|3.4|4.44|3.44|4.45|3.45|4.4|3.4|0
1646907400000|2022-03-10 10:16:40|4.41|3.41|4.37|3.37|4.41|3.41|4.37|3.37|0
1646907410000|2022-03-10 10:16:50|4.35|3.35|4.33|3.33|4.35|3.35|4.33|3.33|0
1646907420000|2022-03-10 10:17:00|4.25|3.25|4.27|3.27|4.28|3.28|4.25|3.25|0
1646907430000|2022-03-10 10:17:10|4.24|3.24|4.24|3.24|4.25|3.25|4.24|3.24|0
1646907440000|2022-03-10 10:17:20|4.25|3.25|4.24|3.24|4.25|3.25|4.22|3.22|0
1646907450000|2022-03-10 10:17:30|4.25|3.25|4.2|3.2|4.25|3.25|4.2|3.2|0
1646907460000|2022-03-10 10:17:40|4.19|3.19|4.17|3.17|4.2|3.2|4.17|3.17|0
1646907470000|2022-03-10 10:17:50|4.18|3.18|4.15|3.15|4.18|3.18|4.13|3.13|0
1646907480000|2022-03-10 10:18:00|4.16|3.16|4.14|3.14|4.16|3.16|4.12|3.12|0
1646907490000|2022-03-10 10:18:10|4.13|3.13|4.19|3.19|4.19|3.19|4.12|3.12|0
1646907500000|2022-03-10 10:18:20|4.17|3.17|4.17|3.17|4.17|3.17|4.16|3.16|0
1646907510000|2022-03-10 10:18:30|4.26|3.26|4.19|3.19|4.26|3.26|4.19|3.19|0
1646907520000|2022-03-10 10:18:40|4.14|3.14|4.19|3.19|4.19|3.19|4.14|3.14|0
1646907530000|2022-03-10 10:18:50|4.18|3.18|4.17|3.17|4.19|3.19|4.17|3.17|0
1646907540000|2022-03-10 10:19:00|4.34|3.34|4.41|3.41|4.41|3.41|4.2|3.2|0
1646907550000|2022-03-10 10:19:10|4.37|3.37|4.38|3.38|4.45|3.45|4.34|3.34|0
1646907560000|2022-03-10 10:19:20|4.3|3.3|4.28|3.28|4.3|3.3|4.25|3.25|0
1646907570000|2022-03-10 10:19:30|4.3|3.3|4.22|3.22|4.3|3.3|4.22|3.22|0
1646907580000|2022-03-10 10:19:40|4.2|3.2|4.32|3.32|4.36|3.36|4.2|3.2|0
1646907590000|2022-03-10 10:19:50|4.34|3.34|4.38|3.38|4.39|3.39|4.34|3.34|0
1646907600000|2022-03-10 10:20:00|4.31|3.31|4.25|3.25|4.31|3.31|4.25|3.25|0
1646907610000|2022-03-10 10:20:10|4.27|3.27|4.26|3.26|4.3|3.3|4.26|3.26|0
1646907620000|2022-03-10 10:20:20|4.3|3.3|4.3|3.3|4.31|3.31|4.3|3.3|0
1646907630000|2022-03-10 10:20:30|4.28|3.28|4.36|3.36|4.4|3.4|4.27|3.27|0
1646907640000|2022-03-10 10:20:40|4.33|3.33|4.33|3.33|4.33|3.33|4.33|3.33|0
1646907650000|2022-03-10 10:20:50|4.37|3.37|4.33|3.33|4.46|3.46|4.3|3.3|0
1646907660000|2022-03-10 10:21:00|4.52|3.52|4.54|3.54|4.55|3.55|4.48|3.48|0
1646907670000|2022-03-10 10:21:10|4.51|3.51|4.54|3.54|4.56|3.56|4.51|3.51|0
1646907680000|2022-03-10 10:21:20|4.57|3.57|4.51|3.51|4.57|3.57|4.51|3.51|0
1646907690000|2022-03-10 10:21:30|4.53|3.53|4.56|3.56|4.56|3.56|4.53|3.53|0
1646907700000|2022-03-10 10:21:40|4.58|3.58|4.59|3.59|4.59|3.59|4.55|3.55|0
1646907710000|2022-03-10 10:21:50|4.58|3.58|4.58|3.58|4.58|3.58|4.57|3.57|0
1646907720000|2022-03-10 10:22:00|4.56|3.56|4.5|3.5|4.57|3.57|4.5|3.5|0
1646907730000|2022-03-10 10:22:10|4.49|3.49|4.44|3.44|4.49|3.49|4.43|3.43|0
1646907740000|2022-03-10 10:22:20|4.46|3.46|4.44|3.44|4.47|3.47|4.44|3.44|0
1646907750000|2022-03-10 10:22:30|4.43|3.43|4.41|3.41|4.43|3.43|4.41|3.41|0
1646907760000|2022-03-10 10:22:40|4.42|3.42|4.39|3.39|4.42|3.42|4.39|3.39|0
1646907770000|2022-03-10 10:22:50|4.43|3.43|4.41|3.41|4.43|3.43|4.41|3.41|0
1646907780000|2022-03-10 10:23:00|4.44|3.44|4.49|3.49|4.49|3.49|4.44|3.44|0
1646907790000|2022-03-10 10:23:10|4.47|3.47|4.46|3.46|4.47|3.47|4.45|3.45|0
1646907800000|2022-03-10 10:23:20|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1646907810000|2022-03-10 10:23:30|4.57|3.57|4.54|3.54|4.57|3.57|4.53|3.53|0
1646907820000|2022-03-10 10:23:40|4.58|3.58|4.54|3.54|4.58|3.58|4.54|3.54|0
1646907830000|2022-03-10 10:23:50|4.55|3.55|4.56|3.56|4.57|3.57|4.55|3.55|0
1646907840000|2022-03-10 10:24:00|4.57|3.57|4.59|3.59|4.61|3.61|4.57|3.57|0
1646907850000|2022-03-10 10:24:10|4.6|3.6|4.63|3.63|4.63|3.63|4.6|3.6|0
1646907860000|2022-03-10 10:24:20|4.6|3.6|4.55|3.55|4.61|3.61|4.55|3.55|0
1646907870000|2022-03-10 10:24:30|4.56|3.56|4.52|3.52|4.58|3.58|4.52|3.52|0
1646907880000|2022-03-10 10:24:40|4.51|3.51|4.55|3.55|4.55|3.55|4.51|3.51|0
1646907890000|2022-03-10 10:24:50|4.53|3.53|4.53|3.53|4.53|3.53|4.52|3.52|0
1646907900000|2022-03-10 10:25:00|4.52|3.52|4.56|3.56|4.56|3.56|4.52|3.52|0
1646907910000|2022-03-10 10:25:10|4.59|3.59|4.61|3.61|4.62|3.62|4.59|3.59|0
1646907920000|2022-03-10 10:25:20|4.63|3.63|4.6|3.6|4.63|3.63|4.6|3.6|0
1646907930000|2022-03-10 10:25:30|4.52|3.52|4.55|3.55|4.55|3.55|4.52|3.52|0
1646907940000|2022-03-10 10:25:40|4.54|3.54|4.5|3.5|4.54|3.54|4.49|3.49|0
1646907950000|2022-03-10 10:25:50|4.53|3.53|4.52|3.52|4.53|3.53|4.52|3.52|0
1646907960000|2022-03-10 10:26:00|4.53|3.53|4.49|3.49|4.53|3.53|4.46|3.46|0
1646907970000|2022-03-10 10:26:10|4.48|3.48|4.47|3.47|4.51|3.51|4.47|3.47|0
1646907980000|2022-03-10 10:26:20|4.53|3.53|4.5|3.5|4.54|3.54|4.5|3.5|0
1646907990000|2022-03-10 10:26:30|4.53|3.53|4.56|3.56|4.56|3.56|4.53|3.53|0
1646908000000|2022-03-10 10:26:40|4.52|3.52|4.55|3.55|4.55|3.55|4.52|3.52|0
1646908010000|2022-03-10 10:26:50|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1646908020000|2022-03-10 10:27:00|4.64|3.64|4.64|3.64|4.64|3.64|4.64|3.64|0
1646908030000|2022-03-10 10:27:10|4.62|3.62|4.65|3.65|4.65|3.65|4.62|3.62|0
1646908040000|2022-03-10 10:27:20|4.71|3.71|4.69|3.69|4.72|3.72|4.69|3.69|0
1646908050000|2022-03-10 10:27:30|4.71|3.71|4.67|3.67|4.71|3.71|4.67|3.67|0
1646908060000|2022-03-10 10:27:40|4.69|3.69|4.72|3.72|4.72|3.72|4.67|3.67|0
1646908070000|2022-03-10 10:27:50|4.7|3.7|4.65|3.65|4.7|3.7|4.65|3.65|0
1646908080000|2022-03-10 10:28:00|4.64|3.64|4.64|3.64|4.65|3.65|4.61|3.61|0
1646908090000|2022-03-10 10:28:10|4.61|3.61|4.64|3.64|4.64|3.64|4.61|3.61|0
1646908100000|2022-03-10 10:28:20|4.63|3.63|4.61|3.61|4.64|3.64|4.61|3.61|0
1646908110000|2022-03-10 10:28:30|4.63|3.63|4.64|3.64|4.64|3.64|4.63|3.63|0
1646908120000|2022-03-10 10:28:40|4.65|3.65|4.65|3.65|4.65|3.65|4.64|3.64|0
1646908130000|2022-03-10 10:28:50|4.66|3.66|4.65|3.65|4.66|3.66|4.65|3.65|0
1646908140000|2022-03-10 10:29:00|4.66|3.66|4.68|3.68|4.68|3.68|4.64|3.64|0
1646908150000|2022-03-10 10:29:10|4.7|3.7|4.68|3.68|4.7|3.7|4.68|3.68|0
1646908160000|2022-03-10 10:29:20|4.7|3.7|4.71|3.71|4.71|3.71|4.7|3.7|0
1646908170000|2022-03-10 10:29:30|4.72|3.72|4.74|3.74|4.76|3.76|4.72|3.72|0
1646908180000|2022-03-10 10:29:40|4.71|3.71|4.76|3.76|4.76|3.76|4.7|3.7|0
1646908190000|2022-03-10 10:29:50|4.73|3.73|4.71|3.71|4.73|3.73|4.71|3.71|0
1646908200000|2022-03-10 10:30:00|4.68|3.68|4.67|3.67|4.68|3.68|4.67|3.67|0
1646908210000|2022-03-10 10:30:10|4.66|3.66|4.6|3.6|4.66|3.66|4.6|3.6|0
1646908220000|2022-03-10 10:30:20|4.64|3.64|4.61|3.61|4.64|3.64|4.61|3.61|0
1646908230000|2022-03-10 10:30:30|4.64|3.64|4.62|3.62|4.64|3.64|4.61|3.61|0
1646908240000|2022-03-10 10:30:40|4.61|3.61|4.58|3.58|4.61|3.61|4.56|3.56|0
1646908250000|2022-03-10 10:30:50|4.57|3.57|4.59|3.59|4.59|3.59|4.57|3.57|0
1646908260000|2022-03-10 10:31:00|4.56|3.56|4.53|3.53|4.56|3.56|4.51|3.51|0
1646908270000|2022-03-10 10:31:10|4.51|3.51|4.48|3.48|4.51|3.51|4.46|3.46|0
1646908280000|2022-03-10 10:31:20|4.47|3.47|4.41|3.41|4.47|3.47|4.41|3.41|0
1646908290000|2022-03-10 10:31:30|4.43|3.43|4.43|3.43|4.43|3.43|4.42|3.42|0
1646908300000|2022-03-10 10:31:40|4.46|3.46|4.49|3.49|4.49|3.49|4.46|3.46|0
1646908310000|2022-03-10 10:31:50|4.46|3.46|4.45|3.45|4.47|3.47|4.45|3.45|0
1646908320000|2022-03-10 10:32:00|4.47|3.47|4.47|3.47|4.47|3.47|4.47|3.47|0
1646908330000|2022-03-10 10:32:10|4.44|3.44|4.41|3.41|4.44|3.44|4.41|3.41|0
1646908340000|2022-03-10 10:32:20|4.4|3.4|4.39|3.39|4.4|3.4|4.38|3.38|0
1646908350000|2022-03-10 10:32:30|4.41|3.41|4.44|3.44|4.44|3.44|4.41|3.41|0
1646908360000|2022-03-10 10:32:40|4.41|3.41|4.47|3.47|4.47|3.47|4.4|3.4|0
1646908370000|2022-03-10 10:32:50|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1646908380000|2022-03-10 10:33:00|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1646908390000|2022-03-10 10:33:10|4.48|3.48|4.51|3.51|4.51|3.51|4.48|3.48|0
1646908400000|2022-03-10 10:33:20|4.5|3.5|4.54|3.54|4.54|3.54|4.5|3.5|0
1646908410000|2022-03-10 10:33:30|4.53|3.53|4.56|3.56|4.56|3.56|4.53|3.53|0
1646908420000|2022-03-10 10:33:40|4.55|3.55|4.54|3.54|4.55|3.55|4.54|3.54|0
1646908430000|2022-03-10 10:33:50|4.56|3.56|4.56|3.56|4.56|3.56|4.56|3.56|0
1646908440000|2022-03-10 10:34:00|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1646908450000|2022-03-10 10:34:10|4.65|3.65|4.63|3.63|4.65|3.65|4.62|3.62|0
1646908460000|2022-03-10 10:34:20|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1646908470000|2022-03-10 10:34:30|4.65|3.65|4.72|3.72|4.72|3.72|4.65|3.65|0
1646908480000|2022-03-10 10:34:40|4.73|3.73|4.62|3.62|4.73|3.73|4.62|3.62|0
1646908490000|2022-03-10 10:34:50|4.65|3.65|4.59|3.59|4.65|3.65|4.59|3.59|0
1646908500000|2022-03-10 10:35:00|4.55|3.55|4.55|3.55|4.55|3.55|4.55|3.55|0
1646908510000|2022-03-10 10:35:10|4.51|3.51|4.52|3.52|4.53|3.53|4.51|3.51|0
1646908520000|2022-03-10 10:35:20|4.49|3.49|4.55|3.55|4.6|3.6|4.49|3.49|0
1646908530000|2022-03-10 10:35:30|4.56|3.56|4.59|3.59|4.59|3.59|4.55|3.55|0
1646908540000|2022-03-10 10:35:40|4.55|3.55|4.57|3.57|4.57|3.57|4.55|3.55|0
1646908550000|2022-03-10 10:35:50|4.52|3.52|4.54|3.54|4.54|3.54|4.52|3.52|0
1646908560000|2022-03-10 10:36:00|4.53|3.53|4.53|3.53|4.54|3.54|4.52|3.52|0
1646908570000|2022-03-10 10:36:10|4.56|3.56|4.54|3.54|4.56|3.56|4.54|3.54|0
1646908580000|2022-03-10 10:36:20|4.55|3.55|4.58|3.58|4.6|3.6|4.54|3.54|0
1646908590000|2022-03-10 10:36:30|4.65|3.65|4.62|3.62|4.65|3.65|4.62|3.62|0
1646908600000|2022-03-10 10:36:40|4.6|3.6|4.65|3.65|4.65|3.65|4.6|3.6|0
1646908610000|2022-03-10 10:36:50|4.64|3.64|4.61|3.61|4.65|3.65|4.61|3.61|0
1646908620000|2022-03-10 10:37:00|4.6|3.6|4.57|3.57|4.6|3.6|4.57|3.57|0
1646908630000|2022-03-10 10:37:10|4.52|3.52|4.5|3.5|4.52|3.52|4.5|3.5|0
1646908640000|2022-03-10 10:37:20|4.51|3.51|4.49|3.49|4.51|3.51|4.49|3.49|0
1646908650000|2022-03-10 10:37:30|4.48|3.48|4.51|3.51|4.51|3.51|4.48|3.48|0
1646908660000|2022-03-10 10:37:40|4.55|3.55|4.51|3.51|4.55|3.55|4.51|3.51|0
1646908670000|2022-03-10 10:37:50|4.5|3.5|4.54|3.54|4.54|3.54|4.5|3.5|0
1646908680000|2022-03-10 10:38:00|4.56|3.56|4.56|3.56|4.56|3.56|4.55|3.55|0
1646908690000|2022-03-10 10:38:10|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1646908700000|2022-03-10 10:38:20|4.55|3.55|4.56|3.56|4.56|3.56|4.54|3.54|0
1646908710000|2022-03-10 10:38:30|4.57|3.57|4.54|3.54|4.57|3.57|4.54|3.54|0
1646908720000|2022-03-10 10:38:40|4.53|3.53|4.53|3.53|4.53|3.53|4.53|3.53|0
1646908730000|2022-03-10 10:38:50|4.52|3.52|4.54|3.54|4.54|3.54|4.52|3.52|0
1646908740000|2022-03-10 10:39:00|4.56|3.56|4.57|3.57|4.57|3.57|4.56|3.56|0
1646908750000|2022-03-10 10:39:10|4.51|3.51|4.52|3.52|4.52|3.52|4.51|3.51|0
1646908760000|2022-03-10 10:39:20|4.37|3.37|4.36|3.36|4.38|3.38|4.36|3.36|0
1646908770000|2022-03-10 10:39:30|4.3|3.3|4.3|3.3|4.31|3.31|4.3|3.3|0
1646908780000|2022-03-10 10:39:40|4.28|3.28|4.3|3.3|4.3|3.3|4.26|3.26|0
1646908790000|2022-03-10 10:39:50|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1646908800000|2022-03-10 10:40:00|4.31|3.31|4.32|3.32|4.34|3.34|4.31|3.31|0
1646908810000|2022-03-10 10:40:10|4.33|3.33|4.28|3.28|4.33|3.33|4.28|3.28|0
1646908820000|2022-03-10 10:40:20|4.31|3.31|4.28|3.28|4.31|3.31|4.28|3.28|0
1646908830000|2022-03-10 10:40:30|4.25|3.25|4.28|3.28|4.28|3.28|4.25|3.25|0
1646908840000|2022-03-10 10:40:40|4.25|3.25|4.25|3.25|4.25|3.25|4.23|3.23|0
1646908850000|2022-03-10 10:40:50|4.26|3.26|4.26|3.26|4.28|3.28|4.25|3.25|0
1646908860000|2022-03-10 10:41:00|4.28|3.28|4.29|3.29|4.29|3.29|4.27|3.27|0
1646908870000|2022-03-10 10:41:10|4.28|3.28|4.25|3.25|4.31|3.31|4.25|3.25|0
1646908880000|2022-03-10 10:41:20|4.27|3.27|4.34|3.34|4.34|3.34|4.27|3.27|0
1646908890000|2022-03-10 10:41:30|4.33|3.33|4.36|3.36|4.36|3.36|4.33|3.33|0
1646908900000|2022-03-10 10:41:40|4.35|3.35|4.32|3.32|4.35|3.35|4.32|3.32|0
1646908910000|2022-03-10 10:41:50|4.31|3.31|4.33|3.33|4.33|3.33|4.3|3.3|0
1646908920000|2022-03-10 10:42:00|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1646908930000|2022-03-10 10:42:10|4.32|3.32|4.37|3.37|4.37|3.37|4.3|3.3|0
1646908940000|2022-03-10 10:42:20|4.35|3.35|4.35|3.35|4.35|3.35|4.33|3.33|0
1646908950000|2022-03-10 10:42:30|4.36|3.36|4.37|3.37|4.37|3.37|4.34|3.34|0
1646908960000|2022-03-10 10:42:40|4.38|3.38|4.38|3.38|4.38|3.38|4.38|3.38|0
1646908980000|2022-03-10 10:43:00|4.44|3.44|4.42|3.42|4.44|3.44|4.42|3.42|0
1646908990000|2022-03-10 10:43:10|4.44|3.44|4.41|3.41|4.44|3.44|4.41|3.41|0
1646909000000|2022-03-10 10:43:20|4.4|3.4|4.38|3.38|4.4|3.4|4.38|3.38|0
1646909010000|2022-03-10 10:43:30|4.37|3.37|4.36|3.36|4.37|3.37|4.35|3.35|0
1646909020000|2022-03-10 10:43:40|4.32|3.32|4.3|3.3|4.33|3.33|4.3|3.3|0
1646909030000|2022-03-10 10:43:50|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1646909040000|2022-03-10 10:44:00|4.34|3.34|4.34|3.34|4.36|3.36|4.34|3.34|0
1646909050000|2022-03-10 10:44:10|4.35|3.35|4.32|3.32|4.36|3.36|4.32|3.32|0
1646909060000|2022-03-10 10:44:20|4.3|3.3|4.32|3.32|4.32|3.32|4.3|3.3|0
1646909070000|2022-03-10 10:44:30|4.34|3.34|4.32|3.32|4.34|3.34|4.32|3.32|0
1646909080000|2022-03-10 10:44:40|4.34|3.34|4.31|3.31|4.34|3.34|4.31|3.31|0
1646909090000|2022-03-10 10:44:50|4.3|3.3|4.32|3.32|4.33|3.33|4.3|3.3|0
1646909110000|2022-03-10 10:45:10|4.35|3.35|4.4|3.4|4.4|3.4|4.35|3.35|0
1646909120000|2022-03-10 10:45:20|4.39|3.39|4.4|3.4|4.4|3.4|4.39|3.39|0
1646909130000|2022-03-10 10:45:30|4.45|3.45|4.32|3.32|4.45|3.45|4.32|3.32|0
1646909140000|2022-03-10 10:45:40|4.31|3.31|4.29|3.29|4.31|3.31|4.29|3.29|0
1646909150000|2022-03-10 10:45:50|4.3|3.3|4.3|3.3|4.3|3.3|4.28|3.28|0
1646909160000|2022-03-10 10:46:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1646909170000|2022-03-10 10:46:10|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1646909180000|2022-03-10 10:46:20|4.38|3.38|4.39|3.39|4.39|3.39|4.37|3.37|0
1646909190000|2022-03-10 10:46:30|4.42|3.42|4.43|3.43|4.43|3.43|4.42|3.42|0
1646909200000|2022-03-10 10:46:40|4.4|3.4|4.37|3.37|4.4|3.4|4.37|3.37|0
1646909210000|2022-03-10 10:46:50|4.34|3.34|4.36|3.36|4.37|3.37|4.34|3.34|0
1646909220000|2022-03-10 10:47:00|4.4|3.4|4.38|3.38|4.4|3.4|4.38|3.38|0
1646909230000|2022-03-10 10:47:10|4.31|3.31|4.31|3.31|4.31|3.31|4.31|3.31|0
1646909240000|2022-03-10 10:47:20|4.32|3.32|4.32|3.32|4.32|3.32|4.32|3.32|0
1646909250000|2022-03-10 10:47:30|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1646909260000|2022-03-10 10:47:40|4.31|3.31|4.31|3.31|4.33|3.33|4.31|3.31|0
1646909270000|2022-03-10 10:47:50|4.29|3.29|4.28|3.28|4.29|3.29|4.28|3.28|0
1646909290000|2022-03-10 10:48:10|4.29|3.29|4.29|3.29|4.29|3.29|4.28|3.28|0
1646909300000|2022-03-10 10:48:20|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1646909310000|2022-03-10 10:48:30|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1646909320000|2022-03-10 10:48:40|4.32|3.32|4.32|3.32|4.33|3.33|4.32|3.32|0
1646909330000|2022-03-10 10:48:50|4.36|3.36|4.37|3.37|4.39|3.39|4.36|3.36|0
1646909340000|2022-03-10 10:49:00|4.38|3.38|4.4|3.4|4.4|3.4|4.37|3.37|0
1646909350000|2022-03-10 10:49:10|4.42|3.42|4.51|3.51|4.51|3.51|4.41|3.41|0
1646909360000|2022-03-10 10:49:20|4.49|3.49|4.49|3.49|4.5|3.5|4.48|3.48|0
1646909370000|2022-03-10 10:49:30|4.5|3.5|4.51|3.51|4.53|3.53|4.5|3.5|0
1646909380000|2022-03-10 10:49:40|4.52|3.52|4.5|3.5|4.53|3.53|4.5|3.5|0
1646909390000|2022-03-10 10:49:50|4.51|3.51|4.57|3.57|4.57|3.57|4.51|3.51|0
1646909400000|2022-03-10 10:50:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1646909410000|2022-03-10 10:50:10|4.52|3.52|4.5|3.5|4.54|3.54|4.5|3.5|0
1646909420000|2022-03-10 10:50:20|4.51|3.51|4.5|3.5|4.51|3.51|4.5|3.5|0
1646909430000|2022-03-10 10:50:30|4.49|3.49|4.49|3.49|4.49|3.49|4.49|3.49|0
1646909440000|2022-03-10 10:50:40|4.5|3.5|4.49|3.49|4.51|3.51|4.49|3.49|0
1646909450000|2022-03-10 10:50:50|4.5|3.5|4.51|3.51|4.51|3.51|4.49|3.49|0
1646909460000|2022-03-10 10:51:00|4.5|3.5|4.51|3.51|4.51|3.51|4.5|3.5|0
1646909470000|2022-03-10 10:51:10|4.49|3.49|4.47|3.47|4.49|3.49|4.47|3.47|0
1646909480000|2022-03-10 10:51:20|4.48|3.48|4.48|3.48|4.48|3.48|4.48|3.48|0
1646909490000|2022-03-10 10:51:30|4.51|3.51|4.49|3.49|4.51|3.51|4.49|3.49|0
1646909500000|2022-03-10 10:51:40|4.5|3.5|4.47|3.47|4.5|3.5|4.47|3.47|0
1646909510000|2022-03-10 10:51:50|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1646909520000|2022-03-10 10:52:00|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1646909530000|2022-03-10 10:52:10|4.45|3.45|4.42|3.42|4.45|3.45|4.42|3.42|0
1646909540000|2022-03-10 10:52:20|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1646909550000|2022-03-10 10:52:30|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1646909560000|2022-03-10 10:52:40|4.45|3.45|4.45|3.45|4.45|3.45|4.45|3.45|0
1646909570000|2022-03-10 10:52:50|4.48|3.48|4.47|3.47|4.48|3.48|4.47|3.47|0
1646909580000|2022-03-10 10:53:00|4.49|3.49|4.48|3.48|4.5|3.5|4.47|3.47|0
1646909590000|2022-03-10 10:53:10|4.5|3.5|4.53|3.53|4.53|3.53|4.5|3.5|0
1646909600000|2022-03-10 10:53:20|4.56|3.56|4.58|3.58|4.58|3.58|4.56|3.56|0
1646909610000|2022-03-10 10:53:30|4.55|3.55|4.55|3.55|4.55|3.55|4.54|3.54|0
1646909620000|2022-03-10 10:53:40|4.54|3.54|4.59|3.59|4.59|3.59|4.54|3.54|0
1646909630000|2022-03-10 10:53:50|4.6|3.6|4.59|3.59|4.6|3.6|4.59|3.59|0
1646909640000|2022-03-10 10:54:00|4.61|3.61|4.6|3.6|4.61|3.61|4.6|3.6|0
1646909650000|2022-03-10 10:54:10|4.59|3.59|4.57|3.57|4.6|3.6|4.57|3.57|0
1646909660000|2022-03-10 10:54:20|4.58|3.58|4.55|3.55|4.58|3.58|4.55|3.55|0
1646909670000|2022-03-10 10:54:30|4.57|3.57|4.54|3.54|4.57|3.57|4.54|3.54|0
1646909680000|2022-03-10 10:54:40|4.55|3.55|4.55|3.55|4.55|3.55|4.54|3.54|0
1646909690000|2022-03-10 10:54:50|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1646909700000|2022-03-10 10:55:00|4.52|3.52|4.54|3.54|4.54|3.54|4.52|3.52|0
1646909710000|2022-03-10 10:55:10|4.53|3.53|4.55|3.55|4.55|3.55|4.53|3.53|0
1646909720000|2022-03-10 10:55:20|4.52|3.52|4.52|3.52|4.54|3.54|4.52|3.52|0
1646909730000|2022-03-10 10:55:30|4.54|3.54|4.56|3.56|4.57|3.57|4.54|3.54|0
1646909740000|2022-03-10 10:55:40|4.6|3.6|4.54|3.54|4.6|3.6|4.54|3.54|0
1646909750000|2022-03-10 10:55:50|4.53|3.53|4.39|3.39|4.53|3.53|4.39|3.39|0
1646909760000|2022-03-10 10:56:00|4.4|3.4|4.26|3.26|4.4|3.4|4.26|3.26|0
1646909770000|2022-03-10 10:56:10|4.25|3.25|4.2|3.2|4.25|3.25|4.2|3.2|0
1646909780000|2022-03-10 10:56:20|4.17|3.17|4.21|3.21|4.21|3.21|4.17|3.17|0
1646909790000|2022-03-10 10:56:30|4.2|3.2|4.26|3.26|4.26|3.26|4.18|3.18|0
1646909800000|2022-03-10 10:56:40|4.24|3.24|4.19|3.19|4.24|3.24|4.19|3.19|0
1646909810000|2022-03-10 10:56:50|4.2|3.2|4.16|3.16|4.2|3.2|4.14|3.14|0
1646909820000|2022-03-10 10:57:00|4.19|3.19|4.16|3.16|4.19|3.19|4.16|3.16|0
1646909830000|2022-03-10 10:57:10|4.12|3.12|4.07|3.07|4.12|3.12|4.07|3.07|0
1646909840000|2022-03-10 10:57:20|4.09|3.09|4.09|3.09|4.09|3.09|4.03|3.03|0
1646909850000|2022-03-10 10:57:30|4.1|3.1|4.09|3.09|4.1|3.1|4.07|3.07|0
1646909860000|2022-03-10 10:57:40|4.08|3.08|4.13|3.13|4.13|3.13|4.08|3.08|0
1646909870000|2022-03-10 10:57:50|4.12|3.12|4.14|3.14|4.14|3.14|4.12|3.12|0
1646909880000|2022-03-10 10:58:00|4.11|3.11|4.15|3.15|4.15|3.15|4.11|3.11|0
1646909890000|2022-03-10 10:58:10|4.16|3.16|4.17|3.17|4.17|3.17|4.15|3.15|0
1646909900000|2022-03-10 10:58:20|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1646909910000|2022-03-10 10:58:30|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1646909920000|2022-03-10 10:58:40|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1646909930000|2022-03-10 10:58:50|4.13|3.13|4.16|3.16|4.16|3.16|4.13|3.13|0
1646909940000|2022-03-10 10:59:00|4.14|3.14|4.13|3.13|4.16|3.16|4.13|3.13|0
1646909950000|2022-03-10 10:59:10|4.11|3.11|4.14|3.14|4.14|3.14|4.11|3.11|0
1646909960000|2022-03-10 10:59:20|4.12|3.12|4.11|3.11|4.12|3.12|4.1|3.1|0
1646909970000|2022-03-10 10:59:30|4.13|3.13|4.11|3.11|4.13|3.13|4.11|3.11|0
1646909980000|2022-03-10 10:59:40|4.1|3.1|4.1|3.1|4.1|3.1|4.1|3.1|0
1646909990000|2022-03-10 10:59:50|4.07|3.07|4.04|3.04|4.08|3.08|4.04|3.04|0
1646910010000|2022-03-10 11:00:10|4.03|3.03|4.02|3.02|4.03|3.03|4.02|3.02|0
1646910020000|2022-03-10 11:00:20|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1646910030000|2022-03-10 11:00:30|4.07|3.07|4.11|3.11|4.11|3.11|4.06|3.06|0
1646910040000|2022-03-10 11:00:40|4.12|3.12|4.13|3.13|4.15|3.15|4.12|3.12|0
1646910050000|2022-03-10 11:00:50|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1646910060000|2022-03-10 11:01:00|4.14|3.14|4.1|3.1|4.14|3.14|4.1|3.1|0
1646910070000|2022-03-10 11:01:10|4.11|3.11|4.1|3.1|4.11|3.11|4.09|3.09|0
1646910080000|2022-03-10 11:01:20|4.15|3.15|4.12|3.12|4.15|3.15|4.12|3.12|0
1646910090000|2022-03-10 11:01:30|4.11|3.11|4.1|3.1|4.12|3.12|4.1|3.1|0
1646910100000|2022-03-10 11:01:40|4.11|3.11|4.08|3.08|4.11|3.11|4.08|3.08|0
1646910110000|2022-03-10 11:01:50|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1646910120000|2022-03-10 11:02:00|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1646910130000|2022-03-10 11:02:10|4.17|3.17|4.08|3.08|4.17|3.17|4.08|3.08|0
1646910140000|2022-03-10 11:02:20|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1646910150000|2022-03-10 11:02:30|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1646910160000|2022-03-10 11:02:40|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1646910170000|2022-03-10 11:02:50|4.13|3.13|4.12|3.12|4.13|3.13|4.11|3.11|0
1646910180000|2022-03-10 11:03:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1646910190000|2022-03-10 11:03:10|4.1|3.1|4.1|3.1|4.11|3.11|4.09|3.09|0
1646910200000|2022-03-10 11:03:20|4.08|3.08|4.08|3.08|4.08|3.08|4.08|3.08|0
1646910210000|2022-03-10 11:03:30|4.14|3.14|4.12|3.12|4.14|3.14|4.12|3.12|0
1646910220000|2022-03-10 11:03:40|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1646910230000|2022-03-10 11:03:50|4.16|3.16|4.17|3.17|4.17|3.17|4.16|3.16|0
1646910240000|2022-03-10 11:04:00|4.18|3.18|4.19|3.19|4.19|3.19|4.17|3.17|0
1646910250000|2022-03-10 11:04:10|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1646910260000|2022-03-10 11:04:20|4.16|3.16|4.17|3.17|4.18|3.18|4.16|3.16|0
1646910270000|2022-03-10 11:04:30|4.16|3.16|4.19|3.19|4.19|3.19|4.16|3.16|0
1646910280000|2022-03-10 11:04:40|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1646910290000|2022-03-10 11:04:50|4.16|3.16|4.14|3.14|4.16|3.16|4.14|3.14|0
1646910300000|2022-03-10 11:05:00|4.15|3.15|4.12|3.12|4.15|3.15|4.12|3.12|0
1646910310000|2022-03-10 11:05:10|4.11|3.11|4.08|3.08|4.11|3.11|4.08|3.08|0
1646910320000|2022-03-10 11:05:20|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1646910330000|2022-03-10 11:05:30|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1646910340000|2022-03-10 11:05:40|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1646910350000|2022-03-10 11:05:50|4.02|3.02|3.82|2.82|4.02|3.02|3.82|2.82|0
1646910360000|2022-03-10 11:06:00|3.84|2.84|3.83|2.83|3.88|2.88|3.83|2.83|0
1646910370000|2022-03-10 11:06:10|3.84|2.84|3.88|2.88|3.9|2.9|3.84|2.84|0
1646910380000|2022-03-10 11:06:20|3.87|2.87|3.89|2.89|3.89|2.89|3.87|2.87|0
1646910390000|2022-03-10 11:06:30|3.85|2.85|3.88|2.88|3.88|2.88|3.85|2.85|0
1646910400000|2022-03-10 11:06:40|3.89|2.89|3.81|2.81|3.89|2.89|3.81|2.81|0
1646910410000|2022-03-10 11:06:50|3.82|2.82|3.79|2.79|3.82|2.82|3.79|2.79|0
1646910420000|2022-03-10 11:07:00|3.83|2.83|3.85|2.85|3.85|2.85|3.83|2.83|0
1646910430000|2022-03-10 11:07:10|3.84|2.84|3.87|2.87|3.88|2.88|3.84|2.84|0
1646910440000|2022-03-10 11:07:20|3.89|2.89|3.87|2.87|3.89|2.89|3.85|2.85|0
1646910450000|2022-03-10 11:07:30|3.89|2.89|3.89|2.89|3.9|2.9|3.89|2.89|0
1646910460000|2022-03-10 11:07:40|3.88|2.88|3.9|2.9|3.9|2.9|3.88|2.88|0
1646910470000|2022-03-10 11:07:50|3.92|2.92|3.92|2.92|3.92|2.92|3.92|2.92|0
1646910480000|2022-03-10 11:08:00|3.91|2.91|3.85|2.85|3.91|2.91|3.84|2.84|0
1646910490000|2022-03-10 11:08:10|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1646910500000|2022-03-10 11:08:20|3.85|2.85|3.87|2.87|3.87|2.87|3.85|2.85|0
1646910510000|2022-03-10 11:08:30|3.85|2.85|3.82|2.82|3.85|2.85|3.82|2.82|0
1646910520000|2022-03-10 11:08:40|3.84|2.84|3.82|2.82|3.84|2.84|3.81|2.81|0
1646910530000|2022-03-10 11:08:50|3.8|2.8|3.8|2.8|3.8|2.8|3.79|2.79|0
1646910540000|2022-03-10 11:09:00|3.81|2.81|3.81|2.81|3.82|2.82|3.81|2.81|0
1646910550000|2022-03-10 11:09:10|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1646910560000|2022-03-10 11:09:20|3.81|2.81|3.83|2.83|3.83|2.83|3.81|2.81|0
1646910570000|2022-03-10 11:09:30|3.84|2.84|3.84|2.84|3.84|2.84|3.82|2.82|0
1646910580000|2022-03-10 11:09:40|3.83|2.83|3.83|2.83|3.83|2.83|3.82|2.82|0
1646910590000|2022-03-10 11:09:50|3.82|2.82|3.8|2.8|3.82|2.82|3.8|2.8|0
1646910600000|2022-03-10 11:10:00|3.81|2.81|3.81|2.81|3.82|2.82|3.81|2.81|0
1646910610000|2022-03-10 11:10:10|3.79|2.79|3.77|2.77|3.79|2.79|3.77|2.77|0
1646910620000|2022-03-10 11:10:20|3.76|2.76|3.79|2.79|3.8|2.8|3.76|2.76|0
1646910630000|2022-03-10 11:10:30|3.78|2.78|3.77|2.77|3.8|2.8|3.77|2.77|0
1646910640000|2022-03-10 11:10:40|3.79|2.79|3.79|2.79|3.79|2.79|3.79|2.79|0
1646910650000|2022-03-10 11:10:50|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1646910660000|2022-03-10 11:11:00|3.71|2.71|3.71|2.71|3.71|2.71|3.69|2.69|0
1646910670000|2022-03-10 11:11:10|3.72|2.72|3.68|2.68|3.72|2.72|3.68|2.68|0
1646910680000|2022-03-10 11:11:20|3.73|2.73|3.68|2.68|3.73|2.73|3.68|2.68|0
1646910690000|2022-03-10 11:11:30|3.7|2.7|3.68|2.68|3.7|2.7|3.68|2.68|0
1646910710000|2022-03-10 11:11:50|3.67|2.67|3.67|2.67|3.67|2.67|3.67|2.67|0
1646910720000|2022-03-10 11:12:00|3.68|2.68|3.71|2.71|3.71|2.71|3.68|2.68|0
1646910730000|2022-03-10 11:12:10|3.73|2.73|3.77|2.77|3.77|2.77|3.73|2.73|0
1646910740000|2022-03-10 11:12:20|3.78|2.78|3.82|2.82|3.82|2.82|3.78|2.78|0
1646910750000|2022-03-10 11:12:30|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1646910760000|2022-03-10 11:12:40|3.84|2.84|3.88|2.88|3.88|2.88|3.82|2.82|0
1646910770000|2022-03-10 11:12:50|3.86|2.86|4.01|3.01|4.01|3.01|3.86|2.86|0
1646910780000|2022-03-10 11:13:00|4.06|3.06|4.04|3.04|4.09|3.09|4.04|3.04|0
1646910790000|2022-03-10 11:13:10|4.01|3.01|4.06|3.06|4.06|3.06|3.99|2.99|0
1646910800000|2022-03-10 11:13:20|4.01|3.01|4.05|3.05|4.05|3.05|4.01|3.01|0
1646910810000|2022-03-10 11:13:30|4.04|3.04|4.03|3.03|4.04|3.04|4.03|3.03|0
1646910820000|2022-03-10 11:13:40|4.01|3.01|4.01|3.01|4.02|3.02|4.01|3.01|0
1646910830000|2022-03-10 11:13:50|3.99|2.99|4.02|3.02|4.02|3.02|3.99|2.99|0
1646910840000|2022-03-10 11:14:00|3.99|2.99|4.02|3.02|4.02|3.02|3.99|2.99|0
1646910850000|2022-03-10 11:14:10|4.01|3.01|4|3|4.03|3.03|4|3|0
1646910860000|2022-03-10 11:14:20|3.99|2.99|3.98|2.98|3.99|2.99|3.98|2.98|0
1646910870000|2022-03-10 11:14:30|3.99|2.99|3.96|2.96|3.99|2.99|3.96|2.96|0
1646910880000|2022-03-10 11:14:40|3.97|2.97|3.97|2.97|3.97|2.97|3.95|2.95|0
1646910890000|2022-03-10 11:14:50|3.99|2.99|4.01|3.01|4.01|3.01|3.99|2.99|0
1646910900000|2022-03-10 11:15:00|4.02|3.02|4.01|3.01|4.02|3.02|4|3|0
1646910910000|2022-03-10 11:15:10|4|3|4.01|3.01|4.01|3.01|3.99|2.99|0
1646910920000|2022-03-10 11:15:20|4.06|3.06|4.01|3.01|4.06|3.06|4.01|3.01|0
1646910930000|2022-03-10 11:15:30|4.02|3.02|4.02|3.02|4.03|3.03|4.02|3.02|0
1646910940000|2022-03-10 11:15:40|4.03|3.03|4.05|3.05|4.05|3.05|4.03|3.03|0
1646910950000|2022-03-10 11:15:50|4.04|3.04|4.04|3.04|4.07|3.07|4.04|3.04|0
1646910960000|2022-03-10 11:16:00|4.03|3.03|4.03|3.03|4.05|3.05|4.03|3.03|0
1646910970000|2022-03-10 11:16:10|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1646910980000|2022-03-10 11:16:20|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1646910990000|2022-03-10 11:16:30|4.03|3.03|3.98|2.98|4.03|3.03|3.98|2.98|0
1646911000000|2022-03-10 11:16:40|4.01|3.01|3.99|2.99|4.01|3.01|3.98|2.98|0
1646911010000|2022-03-10 11:16:50|3.97|2.97|3.98|2.98|3.98|2.98|3.96|2.96|0
1646911020000|2022-03-10 11:17:00|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1646911030000|2022-03-10 11:17:10|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1646911040000|2022-03-10 11:17:20|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1646911050000|2022-03-10 11:17:30|3.97|2.97|3.95|2.95|3.97|2.97|3.95|2.95|0
1646911060000|2022-03-10 11:17:40|3.98|2.98|3.97|2.97|3.98|2.98|3.97|2.97|0
1646911070000|2022-03-10 11:17:50|4|3|3.95|2.95|4|3|3.95|2.95|0
1646911080000|2022-03-10 11:18:00|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1646911090000|2022-03-10 11:18:10|3.95|2.95|3.95|2.95|3.95|2.95|3.95|2.95|0
1646911100000|2022-03-10 11:18:20|3.96|2.96|3.98|2.98|3.98|2.98|3.96|2.96|0
1646911110000|2022-03-10 11:18:30|3.96|2.96|3.96|2.96|3.97|2.97|3.96|2.96|0
1646911120000|2022-03-10 11:18:40|3.94|2.94|3.98|2.98|3.98|2.98|3.94|2.94|0
1646911130000|2022-03-10 11:18:50|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1646911140000|2022-03-10 11:19:00|3.99|2.99|3.96|2.96|3.99|2.99|3.96|2.96|0
1646911150000|2022-03-10 11:19:10|3.98|2.98|3.95|2.95|3.98|2.98|3.95|2.95|0
1646911160000|2022-03-10 11:19:20|3.96|2.96|3.96|2.96|3.97|2.97|3.96|2.96|0
1646911170000|2022-03-10 11:19:30|3.98|2.98|3.96|2.96|3.98|2.98|3.96|2.96|0
1646911180000|2022-03-10 11:19:40|3.98|2.98|3.99|2.99|3.99|2.99|3.98|2.98|0
1646911190000|2022-03-10 11:19:50|3.96|2.96|3.97|2.97|3.98|2.98|3.96|2.96|0
1646911200000|2022-03-10 11:20:00|3.96|2.96|3.98|2.98|3.98|2.98|3.96|2.96|0
1646911210000|2022-03-10 11:20:10|4|3|4.02|3.02|4.02|3.02|4|3|0
1646911220000|2022-03-10 11:20:20|4|3|3.98|2.98|4|3|3.98|2.98|0
1646911230000|2022-03-10 11:20:30|3.99|2.99|4.04|3.04|4.04|3.04|3.99|2.99|0
1646911240000|2022-03-10 11:20:40|4.02|3.02|4|3|4.02|3.02|4|3|0
1646911250000|2022-03-10 11:20:50|4.02|3.02|4.02|3.02|4.02|3.02|4|3|0
1646911260000|2022-03-10 11:21:00|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1646911270000|2022-03-10 11:21:10|4.04|3.04|4.06|3.06|4.06|3.06|4.04|3.04|0
1646911280000|2022-03-10 11:21:20|4.07|3.07|4.08|3.08|4.08|3.08|4.07|3.07|0
1646911290000|2022-03-10 11:21:30|4.1|3.1|4.13|3.13|4.13|3.13|4.1|3.1|0
1646911300000|2022-03-10 11:21:40|4.15|3.15|4.18|3.18|4.18|3.18|4.13|3.13|0
1646911310000|2022-03-10 11:21:50|4.17|3.17|4.15|3.15|4.17|3.17|4.15|3.15|0
1646911320000|2022-03-10 11:22:00|4.13|3.13|4.12|3.12|4.14|3.14|4.11|3.11|0
1646911330000|2022-03-10 11:22:10|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1646911340000|2022-03-10 11:22:20|4.14|3.14|4.14|3.14|4.14|3.14|4.12|3.12|0
1646911350000|2022-03-10 11:22:30|4.15|3.15|4.17|3.17|4.18|3.18|4.15|3.15|0
1646911360000|2022-03-10 11:22:40|4.18|3.18|4.18|3.18|4.2|3.2|4.18|3.18|0
1646911370000|2022-03-10 11:22:50|4.19|3.19|4.14|3.14|4.19|3.19|4.14|3.14|0
1646911380000|2022-03-10 11:23:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1646911390000|2022-03-10 11:23:10|4.12|3.12|4.15|3.15|4.15|3.15|4.11|3.11|0
1646911400000|2022-03-10 11:23:20|4.18|3.18|4.16|3.16|4.18|3.18|4.15|3.15|0
1646911410000|2022-03-10 11:23:30|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1646911420000|2022-03-10 11:23:40|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1646911430000|2022-03-10 11:23:50|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1646911440000|2022-03-10 11:24:00|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1646911450000|2022-03-10 11:24:10|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1646911460000|2022-03-10 11:24:20|4.17|3.17|4.19|3.19|4.19|3.19|4.16|3.16|0
1646911470000|2022-03-10 11:24:30|4.25|3.25|4.18|3.18|4.25|3.25|4.18|3.18|0
1646911480000|2022-03-10 11:24:40|4.19|3.19|4.15|3.15|4.19|3.19|4.13|3.13|0
1646911490000|2022-03-10 11:24:50|4.14|3.14|4.15|3.15|4.16|3.16|4.14|3.14|0
1646911500000|2022-03-10 11:25:00|4.17|3.17|4.14|3.14|4.17|3.17|4.14|3.14|0
1646911510000|2022-03-10 11:25:10|4.16|3.16|4.21|3.21|4.21|3.21|4.16|3.16|0
1646911520000|2022-03-10 11:25:20|4.19|3.19|4.16|3.16|4.19|3.19|4.16|3.16|0
1646911530000|2022-03-10 11:25:30|4.18|3.18|4.16|3.16|4.18|3.18|4.16|3.16|0
1646911540000|2022-03-10 11:25:40|4.14|3.14|4.18|3.18|4.18|3.18|4.14|3.14|0
1646911550000|2022-03-10 11:25:50|4.19|3.19|4.2|3.2|4.2|3.2|4.18|3.18|0
1646911560000|2022-03-10 11:26:00|4.21|3.21|4.21|3.21|4.21|3.21|4.21|3.21|0
1646911570000|2022-03-10 11:26:10|4.22|3.22|4.28|3.28|4.28|3.28|4.22|3.22|0
1646911580000|2022-03-10 11:26:20|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1646911590000|2022-03-10 11:26:30|4.26|3.26|4.26|3.26|4.26|3.26|4.26|3.26|0
1646911600000|2022-03-10 11:26:40|4.23|3.23|4.22|3.22|4.23|3.23|4.22|3.22|0
1646911610000|2022-03-10 11:26:50|4.21|3.21|4.2|3.2|4.21|3.21|4.19|3.19|0
1646911620000|2022-03-10 11:27:00|4.23|3.23|4.23|3.23|4.23|3.23|4.22|3.22|0
1646911630000|2022-03-10 11:27:10|4.22|3.22|4.22|3.22|4.22|3.22|4.22|3.22|0
1646911640000|2022-03-10 11:27:20|4.23|3.23|4.23|3.23|4.23|3.23|4.23|3.23|0
1646911650000|2022-03-10 11:27:30|4.28|3.28|4.25|3.25|4.28|3.28|4.25|3.25|0
1646911660000|2022-03-10 11:27:40|4.23|3.23|4.21|3.21|4.24|3.24|4.21|3.21|0
1646911670000|2022-03-10 11:27:50|4.19|3.19|4.23|3.23|4.23|3.23|4.19|3.19|0
1646911680000|2022-03-10 11:28:00|4.28|3.28|4.28|3.28|4.28|3.28|4.28|3.28|0
1646911690000|2022-03-10 11:28:10|4.29|3.29|4.3|3.3|4.32|3.32|4.29|3.29|0
1646911700000|2022-03-10 11:28:20|4.29|3.29|4.31|3.31|4.31|3.31|4.29|3.29|0
1646911710000|2022-03-10 11:28:30|4.29|3.29|4.28|3.28|4.29|3.29|4.28|3.28|0
1646911720000|2022-03-10 11:28:40|4.25|3.25|4.25|3.25|4.25|3.25|4.19|3.19|0
1646911730000|2022-03-10 11:28:50|4.24|3.24|4.25|3.25|4.25|3.25|4.24|3.24|0
1646911740000|2022-03-10 11:29:00|4.26|3.26|4.25|3.25|4.26|3.26|4.25|3.25|0
1646911750000|2022-03-10 11:29:10|4.23|3.23|4.2|3.2|4.23|3.23|4.2|3.2|0
1646911760000|2022-03-10 11:29:20|4.22|3.22|4.19|3.19|4.22|3.22|4.19|3.19|0
1646911770000|2022-03-10 11:29:30|4.15|3.15|4.19|3.19|4.19|3.19|4.15|3.15|0
1646911780000|2022-03-10 11:29:40|4.18|3.18|4.22|3.22|4.22|3.22|4.18|3.18|0
1646911790000|2022-03-10 11:29:50|4.21|3.21|4.2|3.2|4.22|3.22|4.2|3.2|0
1646911800000|2022-03-10 11:30:00|4.23|3.23|4.16|3.16|4.23|3.23|4.16|3.16|0
1646911810000|2022-03-10 11:30:10|4.15|3.15|4.06|3.06|4.15|3.15|4.06|3.06|0
1646911820000|2022-03-10 11:30:20|4.08|3.08|4.07|3.07|4.09|3.09|4.07|3.07|0
1646911830000|2022-03-10 11:30:30|4.06|3.06|4.06|3.06|4.06|3.06|4.05|3.05|0
1646911840000|2022-03-10 11:30:40|4.08|3.08|4.04|3.04|4.08|3.08|4.04|3.04|0
1646911850000|2022-03-10 11:30:50|4.05|3.05|4.03|3.03|4.05|3.05|4.03|3.03|0
1646911860000|2022-03-10 11:31:00|4.06|3.06|4.05|3.05|4.06|3.06|4.04|3.04|0
1646911870000|2022-03-10 11:31:10|4.04|3.04|3.99|2.99|4.04|3.04|3.99|2.99|0
1646911880000|2022-03-10 11:31:20|4.02|3.02|4|3|4.03|3.03|3.99|2.99|0
1646911890000|2022-03-10 11:31:30|4.01|3.01|3.98|2.98|4.01|3.01|3.98|2.98|0
1646911900000|2022-03-10 11:31:40|4|3|3.97|2.97|4|3|3.97|2.97|0
1646911910000|2022-03-10 11:31:50|3.98|2.98|4.02|3.02|4.02|3.02|3.98|2.98|0
1646911920000|2022-03-10 11:32:00|4|3|3.97|2.97|4|3|3.97|2.97|0
1646911930000|2022-03-10 11:32:10|3.99|2.99|4.02|3.02|4.03|3.03|3.99|2.99|0
1646911940000|2022-03-10 11:32:20|4.01|3.01|3.99|2.99|4.01|3.01|3.99|2.99|0
1646911950000|2022-03-10 11:32:30|4.01|3.01|4.07|3.07|4.07|3.07|4.01|3.01|0
1646911960000|2022-03-10 11:32:40|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1646911970000|2022-03-10 11:32:50|4.04|3.04|4.05|3.05|4.05|3.05|4.04|3.04|0
1646911980000|2022-03-10 11:33:00|4.04|3.04|4.05|3.05|4.05|3.05|4.03|3.03|0
1646911990000|2022-03-10 11:33:10|4.03|3.03|4.08|3.08|4.08|3.08|4.03|3.03|0
1646912000000|2022-03-10 11:33:20|4.12|3.12|4.12|3.12|4.13|3.13|4.12|3.12|0
1646912010000|2022-03-10 11:33:30|4.11|3.11|4.08|3.08|4.11|3.11|4.08|3.08|0
1646912020000|2022-03-10 11:33:40|4.11|3.11|4.09|3.09|4.11|3.11|4.08|3.08|0
1646912030000|2022-03-10 11:33:50|4.1|3.1|4.09|3.09|4.1|3.1|4.07|3.07|0
1646912040000|2022-03-10 11:34:00|4.12|3.12|4.12|3.12|4.12|3.12|4.11|3.11|0
1646912050000|2022-03-10 11:34:10|4.13|3.13|4.14|3.14|4.14|3.14|4.12|3.12|0
1646912060000|2022-03-10 11:34:20|4.12|3.12|4.1|3.1|4.12|3.12|4.1|3.1|0
1646912070000|2022-03-10 11:34:30|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1646912080000|2022-03-10 11:34:40|4.08|3.08|4.05|3.05|4.08|3.08|4.05|3.05|0
1646912090000|2022-03-10 11:34:50|4.06|3.06|4.08|3.08|4.08|3.08|4.06|3.06|0
1646912100000|2022-03-10 11:35:00|4.09|3.09|4.03|3.03|4.09|3.09|4.03|3.03|0
1646912110000|2022-03-10 11:35:10|4.02|3.02|3.99|2.99|4.02|3.02|3.99|2.99|0
1646912120000|2022-03-10 11:35:20|4|3|3.98|2.98|4|3|3.98|2.98|0
1646912130000|2022-03-10 11:35:30|4|3|3.97|2.97|4.01|3.01|3.96|2.96|0
1646912140000|2022-03-10 11:35:40|3.96|2.96|3.92|2.92|3.96|2.96|3.92|2.92|0
1646912150000|2022-03-10 11:35:50|3.94|2.94|3.94|2.94|3.94|2.94|3.92|2.92|0
1646912160000|2022-03-10 11:36:00|3.96|2.96|3.94|2.94|3.96|2.96|3.92|2.92|0
1646912170000|2022-03-10 11:36:10|3.95|2.95|3.97|2.97|3.97|2.97|3.95|2.95|0
1646912180000|2022-03-10 11:36:20|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1646912190000|2022-03-10 11:36:30|3.99|2.99|4.05|3.05|4.05|3.05|3.99|2.99|0
1646912200000|2022-03-10 11:36:40|4.03|3.03|4.07|3.07|4.07|3.07|4.03|3.03|0
1646912210000|2022-03-10 11:36:50|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1646912220000|2022-03-10 11:37:00|4.09|3.09|4.13|3.13|4.13|3.13|4.09|3.09|0
1646912230000|2022-03-10 11:37:10|4.17|3.17|4.18|3.18|4.21|3.21|4.17|3.17|0
1646912240000|2022-03-10 11:37:20|4.16|3.16|4.16|3.16|4.17|3.17|4.16|3.16|0
1646912250000|2022-03-10 11:37:30|4.14|3.14|4.13|3.13|4.15|3.15|4.13|3.13|0
1646912260000|2022-03-10 11:37:40|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1646912270000|2022-03-10 11:37:50|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1646912280000|2022-03-10 11:38:00|4.11|3.11|4.13|3.13|4.13|3.13|4.11|3.11|0
1646912290000|2022-03-10 11:38:10|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1646912300000|2022-03-10 11:38:20|4.09|3.09|4.07|3.07|4.09|3.09|4.07|3.07|0
1646912310000|2022-03-10 11:38:30|4.08|3.08|4.03|3.03|4.08|3.08|4.03|3.03|0
1646912320000|2022-03-10 11:38:40|4.04|3.04|4|3|4.04|3.04|4|3|0
1646912330000|2022-03-10 11:38:50|4.02|3.02|4.02|3.02|4.03|3.03|4.02|3.02|0
1646912340000|2022-03-10 11:39:00|4.06|3.06|4.04|3.04|4.06|3.06|4.04|3.04|0
1646912350000|2022-03-10 11:39:10|3.96|2.96|3.98|2.98|3.98|2.98|3.96|2.96|0
1646912360000|2022-03-10 11:39:20|3.95|2.95|3.92|2.92|3.95|2.95|3.92|2.92|0
1646912370000|2022-03-10 11:39:30|3.9|2.9|3.89|2.89|3.9|2.9|3.88|2.88|0
1646912380000|2022-03-10 11:39:40|3.9|2.9|3.9|2.9|3.9|2.9|3.88|2.88|0
1646912390000|2022-03-10 11:39:50|3.91|2.91|3.88|2.88|3.91|2.91|3.88|2.88|0
1646912400000|2022-03-10 11:40:00|3.86|2.86|3.8|2.8|3.86|2.86|3.78|2.78|0
1646912410000|2022-03-10 11:40:10|3.82|2.82|3.79|2.79|3.82|2.82|3.79|2.79|0
1646912420000|2022-03-10 11:40:20|3.78|2.78|3.81|2.81|3.81|2.81|3.78|2.78|0
1646912430000|2022-03-10 11:40:30|3.83|2.83|3.82|2.82|3.84|2.84|3.82|2.82|0
1646912440000|2022-03-10 11:40:40|3.8|2.8|3.8|2.8|3.8|2.8|3.8|2.8|0
1646912450000|2022-03-10 11:40:50|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1646912460000|2022-03-10 11:41:00|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1646912470000|2022-03-10 11:41:10|3.9|2.9|3.88|2.88|3.91|2.91|3.87|2.87|0
1646912480000|2022-03-10 11:41:20|3.89|2.89|3.93|2.93|3.93|2.93|3.87|2.87|0
1646912490000|2022-03-10 11:41:30|3.92|2.92|3.93|2.93|3.93|2.93|3.92|2.92|0
1646912500000|2022-03-10 11:41:40|3.95|2.95|3.97|2.97|3.98|2.98|3.95|2.95|0
1646912510000|2022-03-10 11:41:50|3.96|2.96|3.97|2.97|3.97|2.97|3.96|2.96|0
1646912520000|2022-03-10 11:42:00|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1646912530000|2022-03-10 11:42:10|4|3|3.99|2.99|4|3|3.97|2.97|0
1646912540000|2022-03-10 11:42:20|4|3|3.99|2.99|4|3|3.98|2.98|0
1646912550000|2022-03-10 11:42:30|3.97|2.97|3.96|2.96|3.98|2.98|3.96|2.96|0
1646912560000|2022-03-10 11:42:40|3.97|2.97|3.99|2.99|4|3|3.97|2.97|0
1646912570000|2022-03-10 11:42:50|4|3|4.01|3.01|4.01|3.01|4|3|0
1646912580000|2022-03-10 11:43:00|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1646912600000|2022-03-10 11:43:20|4.04|3.04|4.03|3.03|4.04|3.04|4.03|3.03|0
1646912610000|2022-03-10 11:43:30|4.04|3.04|4.01|3.01|4.04|3.04|4.01|3.01|0
1646912620000|2022-03-10 11:43:40|3.99|2.99|4.02|3.02|4.02|3.02|3.99|2.99|0
1646912630000|2022-03-10 11:43:50|4.01|3.01|4.03|3.03|4.03|3.03|3.99|2.99|0
1646912640000|2022-03-10 11:44:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1646912650000|2022-03-10 11:44:10|4.06|3.06|3.89|2.89|4.07|3.07|3.89|2.89|0
1646912660000|2022-03-10 11:44:20|3.91|2.91|3.91|2.91|3.91|2.91|3.91|2.91|0
1646912670000|2022-03-10 11:44:30|3.89|2.89|3.84|2.84|3.89|2.89|3.84|2.84|0
1646912680000|2022-03-10 11:44:40|3.88|2.88|3.91|2.91|3.91|2.91|3.88|2.88|0
1646912690000|2022-03-10 11:44:50|3.89|2.89|3.88|2.88|3.9|2.9|3.88|2.88|0
1646912700000|2022-03-10 11:45:00|3.89|2.89|3.87|2.87|3.89|2.89|3.87|2.87|0
1646912710000|2022-03-10 11:45:10|3.85|2.85|3.85|2.85|3.87|2.87|3.85|2.85|0
1646912730000|2022-03-10 11:45:30|3.88|2.88|3.89|2.89|3.89|2.89|3.88|2.88|0
1646912740000|2022-03-10 11:45:40|3.87|2.87|3.87|2.87|3.87|2.87|3.87|2.87|0
1646912750000|2022-03-10 11:45:50|3.89|2.89|3.91|2.91|3.91|2.91|3.89|2.89|0
1646912760000|2022-03-10 11:46:00|3.9|2.9|3.9|2.9|3.9|2.9|3.89|2.89|0
1646912770000|2022-03-10 11:46:10|3.92|2.92|3.91|2.91|3.92|2.92|3.91|2.91|0
1646912780000|2022-03-10 11:46:20|3.9|2.9|3.91|2.91|3.91|2.91|3.9|2.9|0
1646912790000|2022-03-10 11:46:30|3.93|2.93|3.93|2.93|3.93|2.93|3.93|2.93|0
1646912800000|2022-03-10 11:46:40|3.92|2.92|3.81|2.81|3.92|2.92|3.81|2.81|0
1646912810000|2022-03-10 11:46:50|3.79|2.79|3.79|2.79|3.79|2.79|3.77|2.77|0
1646912820000|2022-03-10 11:47:00|3.8|2.8|3.76|2.76|3.8|2.8|3.76|2.76|0
1646912840000|2022-03-10 11:47:20|3.77|2.77|3.76|2.76|3.77|2.77|3.76|2.76|0
1646912850000|2022-03-10 11:47:30|3.73|2.73|3.74|2.74|3.74|2.74|3.73|2.73|0
1646912860000|2022-03-10 11:47:40|3.75|2.75|3.73|2.73|3.76|2.76|3.73|2.73|0
1646912870000|2022-03-10 11:47:50|3.72|2.72|3.74|2.74|3.74|2.74|3.72|2.72|0
1646912880000|2022-03-10 11:48:00|3.72|2.72|3.74|2.74|3.74|2.74|3.72|2.72|0
1646912890000|2022-03-10 11:48:10|3.72|2.72|3.68|2.68|3.72|2.72|3.67|2.67|0
1646912900000|2022-03-10 11:48:20|3.67|2.67|3.67|2.67|3.68|2.68|3.66|2.66|0
1646912910000|2022-03-10 11:48:30|3.66|2.66|3.7|2.7|3.7|2.7|3.66|2.66|0
1646912920000|2022-03-10 11:48:40|3.67|2.67|3.67|2.67|3.67|2.67|3.66|2.66|0
1646912930000|2022-03-10 11:48:50|3.66|2.66|3.65|2.65|3.66|2.66|3.65|2.65|0
1646912940000|2022-03-10 11:49:00|3.63|2.63|3.64|2.64|3.64|2.64|3.63|2.63|0
1646912950000|2022-03-10 11:49:10|3.63|2.63|3.61|2.61|3.63|2.63|3.61|2.61|0
1646912960000|2022-03-10 11:49:20|3.6|2.6|3.61|2.61|3.61|2.61|3.6|2.6|0
1646912980000|2022-03-10 11:49:40|3.6|2.6|3.59|2.59|3.61|2.61|3.59|2.59|0
1646912990000|2022-03-10 11:49:50|3.6|2.6|3.63|2.63|3.63|2.63|3.59|2.59|0
1646913000000|2022-03-10 11:50:00|3.6|2.6|3.57|2.57|3.6|2.6|3.57|2.57|0
1646913010000|2022-03-10 11:50:10|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1646913020000|2022-03-10 11:50:20|3.6|2.6|3.66|2.66|3.66|2.66|3.6|2.6|0
1646913030000|2022-03-10 11:50:30|3.65|2.65|3.62|2.62|3.65|2.65|3.62|2.62|0
1646913040000|2022-03-10 11:50:40|3.64|2.64|3.56|2.56|3.64|2.64|3.56|2.56|0
1646913050000|2022-03-10 11:50:50|3.57|2.57|3.57|2.57|3.58|2.58|3.57|2.57|0
1646913060000|2022-03-10 11:51:00|3.5|2.5|3.46|2.46|3.5|2.5|3.46|2.46|0
1646913070000|2022-03-10 11:51:10|3.5|2.5|3.48|2.48|3.5|2.5|3.48|2.48|0
1646913080000|2022-03-10 11:51:20|3.49|2.49|3.52|2.52|3.52|2.52|3.49|2.49|0
1646913090000|2022-03-10 11:51:30|3.53|2.53|3.49|2.49|3.53|2.53|3.49|2.49|0
1646913100000|2022-03-10 11:51:40|3.52|2.52|3.47|2.47|3.52|2.52|3.47|2.47|0
1646913110000|2022-03-10 11:51:50|3.48|2.48|3.51|2.51|3.52|2.52|3.48|2.48|0
1646913120000|2022-03-10 11:52:00|3.49|2.49|3.5|2.5|3.5|2.5|3.49|2.49|0
1646913130000|2022-03-10 11:52:10|3.49|2.49|3.52|2.52|3.52|2.52|3.49|2.49|0
1646913140000|2022-03-10 11:52:20|3.5|2.5|3.5|2.5|3.5|2.5|3.5|2.5|0
1646913150000|2022-03-10 11:52:30|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1646913160000|2022-03-10 11:52:40|3.49|2.49|3.53|2.53|3.53|2.53|3.49|2.49|0
1646913170000|2022-03-10 11:52:50|3.51|2.51|3.54|2.54|3.54|2.54|3.51|2.51|0
1646913180000|2022-03-10 11:53:00|3.53|2.53|3.54|2.54|3.54|2.54|3.53|2.53|0
1646913190000|2022-03-10 11:53:10|3.52|2.52|3.55|2.55|3.55|2.55|3.52|2.52|0
1646913200000|2022-03-10 11:53:20|3.53|2.53|3.53|2.53|3.53|2.53|3.53|2.53|0
1646913210000|2022-03-10 11:53:30|3.55|2.55|3.51|2.51|3.55|2.55|3.51|2.51|0
1646913220000|2022-03-10 11:53:40|3.52|2.52|3.47|2.47|3.52|2.52|3.47|2.47|0
1646913230000|2022-03-10 11:53:50|3.49|2.49|3.49|2.49|3.49|2.49|3.48|2.48|0
1646913240000|2022-03-10 11:54:00|3.5|2.5|3.5|2.5|3.5|2.5|3.48|2.48|0
1646913250000|2022-03-10 11:54:10|3.48|2.48|3.48|2.48|3.48|2.48|3.48|2.48|0
1646913260000|2022-03-10 11:54:20|3.46|2.46|3.43|2.43|3.47|2.47|3.43|2.43|0
1646913270000|2022-03-10 11:54:30|3.45|2.45|3.44|2.44|3.45|2.45|3.44|2.44|0
1646913280000|2022-03-10 11:54:40|3.45|2.45|3.41|2.41|3.45|2.45|3.41|2.41|0
1646913290000|2022-03-10 11:54:50|3.38|2.38|3.37|2.37|3.38|2.38|3.37|2.37|0
1646913300000|2022-03-10 11:55:00|3.39|2.39|3.4|2.4|3.4|2.4|3.38|2.38|0
1646913310000|2022-03-10 11:55:10|3.39|2.39|3.4|2.4|3.41|2.41|3.39|2.39|0
1646913320000|2022-03-10 11:55:20|3.39|2.39|3.4|2.4|3.4|2.4|3.39|2.39|0
1646913330000|2022-03-10 11:55:30|3.44|2.44|3.42|2.42|3.44|2.44|3.42|2.42|0
1646913340000|2022-03-10 11:55:40|3.43|2.43|3.44|2.44|3.44|2.44|3.42|2.42|0
1646913350000|2022-03-10 11:55:50|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1646913360000|2022-03-10 11:56:00|3.47|2.47|3.46|2.46|3.47|2.47|3.45|2.45|0
1646913370000|2022-03-10 11:56:10|3.44|2.44|3.44|2.44|3.44|2.44|3.44|2.44|0
1646913380000|2022-03-10 11:56:20|3.43|2.43|3.47|2.47|3.47|2.47|3.43|2.43|0
1646913390000|2022-03-10 11:56:30|3.46|2.46|3.47|2.47|3.47|2.47|3.46|2.46|0
1646913400000|2022-03-10 11:56:40|3.46|2.46|3.46|2.46|3.46|2.46|3.46|2.46|0
1646913410000|2022-03-10 11:56:50|3.47|2.47|3.51|2.51|3.51|2.51|3.47|2.47|0
1646913420000|2022-03-10 11:57:00|3.5|2.5|3.5|2.5|3.5|2.5|3.48|2.48|0
1646913430000|2022-03-10 11:57:10|3.55|2.55|3.54|2.54|3.55|2.55|3.54|2.54|0
1646913440000|2022-03-10 11:57:20|3.56|2.56|3.58|2.58|3.58|2.58|3.56|2.56|0
1646913450000|2022-03-10 11:57:30|3.57|2.57|3.58|2.58|3.58|2.58|3.57|2.57|0
1646913460000|2022-03-10 11:57:40|3.57|2.57|3.57|2.57|3.58|2.58|3.57|2.57|0
1646913470000|2022-03-10 11:57:50|3.58|2.58|3.54|2.54|3.58|2.58|3.54|2.54|0
1646913480000|2022-03-10 11:58:00|3.55|2.55|3.53|2.53|3.55|2.55|3.52|2.52|0
1646913490000|2022-03-10 11:58:10|3.51|2.51|3.52|2.52|3.52|2.52|3.51|2.51|0
1646913500000|2022-03-10 11:58:20|3.5|2.5|3.51|2.51|3.51|2.51|3.49|2.49|0
1646913510000|2022-03-10 11:58:30|3.52|2.52|3.52|2.52|3.52|2.52|3.52|2.52|0
1646913520000|2022-03-10 11:58:40|3.53|2.53|3.57|2.57|3.57|2.57|3.53|2.53|0
1646913530000|2022-03-10 11:58:50|3.56|2.56|3.57|2.57|3.58|2.58|3.56|2.56|0
1646913540000|2022-03-10 11:59:00|3.61|2.61|3.59|2.59|3.61|2.61|3.59|2.59|0
1646913550000|2022-03-10 11:59:10|3.62|2.62|3.61|2.61|3.62|2.62|3.61|2.61|0
1646913560000|2022-03-10 11:59:20|3.6|2.6|3.6|2.6|3.6|2.6|3.6|2.6|0
1646913570000|2022-03-10 11:59:30|3.59|2.59|3.57|2.57|3.59|2.59|3.57|2.57|0
1646913580000|2022-03-10 11:59:40|3.58|2.58|3.58|2.58|3.58|2.58|3.58|2.58|0
1646913590000|2022-03-10 11:59:50|3.59|2.59|3.58|2.58|3.6|2.6|3.58|2.58|0
1646913600000|2022-03-10 12:00:00|3.61|2.61|3.65|2.65|3.65|2.65|3.6|2.6|0
1646913610000|2022-03-10 12:00:10|3.66|2.66|3.64|2.64|3.66|2.66|3.64|2.64|0
1646913620000|2022-03-10 12:00:20|3.63|2.63|3.66|2.66|3.66|2.66|3.63|2.63|0
1646913630000|2022-03-10 12:00:30|3.65|2.65|3.65|2.65|3.65|2.65|3.6|2.6|0
1646913640000|2022-03-10 12:00:40|3.64|2.64|3.66|2.66|3.66|2.66|3.64|2.64|0
1646913650000|2022-03-10 12:00:50|3.65|2.65|3.64|2.64|3.65|2.65|3.64|2.64|0
1646913660000|2022-03-10 12:01:00|3.63|2.63|3.61|2.61|3.63|2.63|3.61|2.61|0
1646913670000|2022-03-10 12:01:10|3.63|2.63|3.63|2.63|3.63|2.63|3.63|2.63|0
1646913680000|2022-03-10 12:01:20|3.61|2.61|3.63|2.63|3.63|2.63|3.61|2.61|0
1646913690000|2022-03-10 12:01:30|3.64|2.64|3.63|2.63|3.64|2.64|3.63|2.63|0
1646913700000|2022-03-10 12:01:40|3.6|2.6|3.58|2.58|3.6|2.6|3.58|2.58|0
1646913720000|2022-03-10 12:02:00|3.57|2.57|3.58|2.58|3.58|2.58|3.56|2.56|0
1646913730000|2022-03-10 12:02:10|3.59|2.59|3.58|2.58|3.59|2.59|3.56|2.56|0
1646913740000|2022-03-10 12:02:20|3.54|2.54|3.54|2.54|3.56|2.56|3.54|2.54|0
1646913750000|2022-03-10 12:02:30|3.5|2.5|3.49|2.49|3.5|2.5|3.49|2.49|0
1646913760000|2022-03-10 12:02:40|3.5|2.5|3.46|2.46|3.5|2.5|3.46|2.46|0
1646913770000|2022-03-10 12:02:50|3.47|2.47|3.48|2.48|3.49|2.49|3.47|2.47|0
1646913780000|2022-03-10 12:03:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1646913790000|2022-03-10 12:03:10|3.46|2.46|3.46|2.46|3.46|2.46|3.46|2.46|0
1646913800000|2022-03-10 12:03:20|3.44|2.44|3.43|2.43|3.44|2.44|3.43|2.43|0
1646913810000|2022-03-10 12:03:30|3.44|2.44|3.44|2.44|3.44|2.44|3.44|2.44|0
1646913820000|2022-03-10 12:03:40|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1646913830000|2022-03-10 12:03:50|3.46|2.46|3.43|2.43|3.46|2.46|3.43|2.43|0
1646913840000|2022-03-10 12:04:00|3.45|2.45|3.4|2.4|3.45|2.45|3.4|2.4|0
1646913850000|2022-03-10 12:04:10|3.41|2.41|3.38|2.38|3.41|2.41|3.38|2.38|0
1646913860000|2022-03-10 12:04:20|3.37|2.37|3.36|2.36|3.42|2.42|3.36|2.36|0
1646913870000|2022-03-10 12:04:30|3.35|2.35|3.25|2.25|3.35|2.35|3.25|2.25|0
1646913880000|2022-03-10 12:04:40|3.24|2.24|3.24|2.24|3.25|2.25|3.24|2.24|0
1646913890000|2022-03-10 12:04:50|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1646913900000|2022-03-10 12:05:00|3.25|2.25|3.27|2.27|3.27|2.27|3.25|2.25|0
1646913910000|2022-03-10 12:05:10|3.26|2.26|3.28|2.28|3.28|2.28|3.26|2.26|0
1646913920000|2022-03-10 12:05:20|3.29|2.29|3.27|2.27|3.3|2.3|3.27|2.27|0
1646913930000|2022-03-10 12:05:30|3.28|2.28|3.27|2.27|3.28|2.28|3.26|2.26|0
1646913940000|2022-03-10 12:05:40|3.28|2.28|3.28|2.28|3.28|2.28|3.28|2.28|0
1646913950000|2022-03-10 12:05:50|3.27|2.27|3.28|2.28|3.28|2.28|3.27|2.27|0
1646913960000|2022-03-10 12:06:00|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1646913970000|2022-03-10 12:06:10|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1646913980000|2022-03-10 12:06:20|3.33|2.33|3.33|2.33|3.34|2.34|3.33|2.33|0
1646913990000|2022-03-10 12:06:30|3.35|2.35|3.35|2.35|3.35|2.35|3.35|2.35|0
1646914000000|2022-03-10 12:06:40|3.34|2.34|3.34|2.34|3.34|2.34|3.34|2.34|0
1646914010000|2022-03-10 12:06:50|3.33|2.33|3.33|2.33|3.34|2.34|3.33|2.33|0
1646914020000|2022-03-10 12:07:00|3.34|2.34|3.42|2.42|3.42|2.42|3.34|2.34|0
1646914040000|2022-03-10 12:07:20|3.41|2.41|3.41|2.41|3.41|2.41|3.41|2.41|0
1646914050000|2022-03-10 12:07:30|3.39|2.39|3.37|2.37|3.39|2.39|3.37|2.37|0
1646914060000|2022-03-10 12:07:40|3.35|2.35|3.3|2.3|3.35|2.35|3.3|2.3|0
1646914070000|2022-03-10 12:07:50|3.28|2.28|3.3|2.3|3.3|2.3|3.28|2.28|0
1646914080000|2022-03-10 12:08:00|3.32|2.32|3.32|2.32|3.32|2.32|3.31|2.31|0
1646914090000|2022-03-10 12:08:10|3.34|2.34|3.39|2.39|3.39|2.39|3.34|2.34|0
1646914100000|2022-03-10 12:08:20|3.41|2.41|3.44|2.44|3.44|2.44|3.41|2.41|0
1646914110000|2022-03-10 12:08:30|3.45|2.45|3.48|2.48|3.48|2.48|3.45|2.45|0
1646914120000|2022-03-10 12:08:40|3.46|2.46|3.46|2.46|3.46|2.46|3.45|2.45|0
1646914130000|2022-03-10 12:08:50|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1646914140000|2022-03-10 12:09:00|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1646914150000|2022-03-10 12:09:10|3.45|2.45|3.45|2.45|3.46|2.46|3.44|2.44|0
1646914160000|2022-03-10 12:09:20|3.47|2.47|3.49|2.49|3.49|2.49|3.47|2.47|0
1646914170000|2022-03-10 12:09:30|3.51|2.51|3.51|2.51|3.51|2.51|3.51|2.51|0
1646914180000|2022-03-10 12:09:40|3.5|2.5|3.5|2.5|3.5|2.5|3.5|2.5|0
1646914190000|2022-03-10 12:09:50|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1646914200000|2022-03-10 12:10:00|3.5|2.5|3.49|2.49|3.5|2.5|3.47|2.47|0
1646914210000|2022-03-10 12:10:10|3.5|2.5|3.53|2.53|3.55|2.55|3.5|2.5|0
1646914220000|2022-03-10 12:10:20|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1646914230000|2022-03-10 12:10:30|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1646914240000|2022-03-10 12:10:40|3.56|2.56|3.58|2.58|3.58|2.58|3.56|2.56|0
1646914250000|2022-03-10 12:10:50|3.57|2.57|3.58|2.58|3.58|2.58|3.57|2.57|0
1646914260000|2022-03-10 12:11:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1646914270000|2022-03-10 12:11:10|3.56|2.56|3.57|2.57|3.57|2.57|3.56|2.56|0
1646914280000|2022-03-10 12:11:20|3.59|2.59|3.55|2.55|3.59|2.59|3.52|2.52|0
1646914290000|2022-03-10 12:11:30|3.56|2.56|3.57|2.57|3.58|2.58|3.56|2.56|0
1646914300000|2022-03-10 12:11:40|3.5|2.5|3.68|2.68|3.69|2.69|3.48|2.48|0
1646914310000|2022-03-10 12:11:50|3.75|2.75|3.74|2.74|3.77|2.77|3.74|2.74|0
1646914320000|2022-03-10 12:12:00|3.75|2.75|3.72|2.72|3.78|2.78|3.72|2.72|0
1646914330000|2022-03-10 12:12:10|3.73|2.73|3.73|2.73|3.73|2.73|3.72|2.72|0
1646914340000|2022-03-10 12:12:20|3.7|2.7|3.66|2.66|3.7|2.7|3.66|2.66|0
1646914350000|2022-03-10 12:12:30|3.65|2.65|3.66|2.66|3.66|2.66|3.64|2.64|0
1646914360000|2022-03-10 12:12:40|3.65|2.65|3.65|2.65|3.65|2.65|3.64|2.64|0
1646914370000|2022-03-10 12:12:50|3.67|2.67|3.67|2.67|3.67|2.67|3.65|2.65|0
1646914380000|2022-03-10 12:13:00|3.66|2.66|3.68|2.68|3.68|2.68|3.66|2.66|0
1646914390000|2022-03-10 12:13:10|3.67|2.67|3.7|2.7|3.7|2.7|3.67|2.67|0
1646914400000|2022-03-10 12:13:20|3.71|2.71|3.71|2.71|3.71|2.71|3.71|2.71|0
1646914410000|2022-03-10 12:13:30|3.77|2.77|3.79|2.79|3.79|2.79|3.77|2.77|0
1646914420000|2022-03-10 12:13:40|3.77|2.77|3.79|2.79|3.8|2.8|3.77|2.77|0
1646914430000|2022-03-10 12:13:50|3.78|2.78|3.8|2.8|3.8|2.8|3.78|2.78|0
1646914440000|2022-03-10 12:14:00|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1646914450000|2022-03-10 12:14:10|3.78|2.78|3.8|2.8|3.82|2.82|3.78|2.78|0
1646914460000|2022-03-10 12:14:20|3.81|2.81|3.82|2.82|3.82|2.82|3.81|2.81|0
1646914470000|2022-03-10 12:14:30|3.83|2.83|3.84|2.84|3.84|2.84|3.82|2.82|0
1646914480000|2022-03-10 12:14:40|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1646914490000|2022-03-10 12:14:50|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1646914500000|2022-03-10 12:15:00|3.86|2.86|3.82|2.82|3.86|2.86|3.82|2.82|0
1646914510000|2022-03-10 12:15:10|3.8|2.8|3.8|2.8|3.82|2.82|3.8|2.8|0
1646914520000|2022-03-10 12:15:20|3.78|2.78|3.75|2.75|3.78|2.78|3.75|2.75|0
1646914530000|2022-03-10 12:15:30|3.76|2.76|3.75|2.75|3.77|2.77|3.75|2.75|0
1646914540000|2022-03-10 12:15:40|3.76|2.76|3.74|2.74|3.76|2.76|3.74|2.74|0
1646914550000|2022-03-10 12:15:50|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1646914560000|2022-03-10 12:16:00|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1646914570000|2022-03-10 12:16:10|3.78|2.78|3.76|2.76|3.78|2.78|3.76|2.76|0
1646914580000|2022-03-10 12:16:20|3.77|2.77|3.77|2.77|3.77|2.77|3.74|2.74|0
1646914590000|2022-03-10 12:16:30|3.8|2.8|3.81|2.81|3.81|2.81|3.8|2.8|0
1646914600000|2022-03-10 12:16:40|3.82|2.82|3.81|2.81|3.83|2.83|3.81|2.81|0
1646914610000|2022-03-10 12:16:50|3.82|2.82|3.81|2.81|3.84|2.84|3.81|2.81|0
1646914620000|2022-03-10 12:17:00|3.83|2.83|3.83|2.83|3.83|2.83|3.82|2.82|0
1646914630000|2022-03-10 12:17:10|3.86|2.86|3.86|2.86|3.87|2.87|3.85|2.85|0
1646914640000|2022-03-10 12:17:20|3.85|2.85|3.85|2.85|3.85|2.85|3.85|2.85|0
1646914650000|2022-03-10 12:17:30|3.86|2.86|3.9|2.9|3.9|2.9|3.86|2.86|0
1646914660000|2022-03-10 12:17:40|3.92|2.92|3.92|2.92|3.93|2.93|3.92|2.92|0
1646914670000|2022-03-10 12:17:50|3.93|2.93|3.92|2.92|3.93|2.93|3.92|2.92|0
1646914680000|2022-03-10 12:18:00|3.95|2.95|3.91|2.91|3.95|2.95|3.91|2.91|0
1646914690000|2022-03-10 12:18:10|3.89|2.89|3.92|2.92|3.92|2.92|3.89|2.89|0
1646914700000|2022-03-10 12:18:20|3.93|2.93|3.96|2.96|3.96|2.96|3.93|2.93|0
1646914710000|2022-03-10 12:18:30|3.94|2.94|3.95|2.95|3.96|2.96|3.94|2.94|0
1646914720000|2022-03-10 12:18:40|3.96|2.96|3.93|2.93|3.96|2.96|3.92|2.92|0
1646914730000|2022-03-10 12:18:50|3.94|2.94|3.92|2.92|3.94|2.94|3.92|2.92|0
1646914740000|2022-03-10 12:19:00|3.94|2.94|4.05|3.05|4.05|3.05|3.94|2.94|0
1646914750000|2022-03-10 12:19:10|4.07|3.07|4.02|3.02|4.07|3.07|4.02|3.02|0
1646914760000|2022-03-10 12:19:20|4.03|3.03|4.02|3.02|4.06|3.06|4.01|3.01|0
1646914770000|2022-03-10 12:19:30|4.01|3.01|4.04|3.04|4.04|3.04|4.01|3.01|0
1646914780000|2022-03-10 12:19:40|4.02|3.02|4|3|4.02|3.02|3.98|2.98|0
1646914790000|2022-03-10 12:19:50|3.99|2.99|3.99|2.99|4.01|3.01|3.99|2.99|0
1646914800000|2022-03-10 12:20:00|4.02|3.02|4.01|3.01|4.02|3.02|3.98|2.98|0
1646914810000|2022-03-10 12:20:10|4|3|3.98|2.98|4|3|3.98|2.98|0
1646914820000|2022-03-10 12:20:20|3.96|2.96|3.94|2.94|3.96|2.96|3.94|2.94|0
1646914830000|2022-03-10 12:20:30|3.93|2.93|3.9|2.9|3.93|2.93|3.9|2.9|0
1646914840000|2022-03-10 12:20:40|3.92|2.92|3.9|2.9|3.92|2.92|3.9|2.9|0
1646914850000|2022-03-10 12:20:50|3.91|2.91|3.9|2.9|3.91|2.91|3.89|2.89|0
1646914860000|2022-03-10 12:21:00|3.89|2.89|3.88|2.88|3.89|2.89|3.88|2.88|0
1646914870000|2022-03-10 12:21:10|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1646914890000|2022-03-10 12:21:30|3.89|2.89|3.9|2.9|3.9|2.9|3.89|2.89|0
1646914900000|2022-03-10 12:21:40|3.91|2.91|3.9|2.9|3.91|2.91|3.9|2.9|0
1646914910000|2022-03-10 12:21:50|3.89|2.89|3.88|2.88|3.89|2.89|3.88|2.88|0
1646914920000|2022-03-10 12:22:00|3.89|2.89|3.9|2.9|3.9|2.9|3.89|2.89|0
1646914930000|2022-03-10 12:22:10|3.89|2.89|3.87|2.87|3.89|2.89|3.87|2.87|0
1646914940000|2022-03-10 12:22:20|3.85|2.85|3.82|2.82|3.85|2.85|3.82|2.82|0
1646914950000|2022-03-10 12:22:30|3.81|2.81|3.77|2.77|3.81|2.81|3.77|2.77|0
1646914960000|2022-03-10 12:22:40|3.79|2.79|3.81|2.81|3.82|2.82|3.79|2.79|0
1646914970000|2022-03-10 12:22:50|3.85|2.85|3.84|2.84|3.86|2.86|3.84|2.84|0
1646914980000|2022-03-10 12:23:00|3.86|2.86|3.84|2.84|3.86|2.86|3.83|2.83|0
1646914990000|2022-03-10 12:23:10|3.93|2.93|3.92|2.92|3.93|2.93|3.91|2.91|0
1646915000000|2022-03-10 12:23:20|3.91|2.91|3.93|2.93|3.93|2.93|3.91|2.91|0
1646915010000|2022-03-10 12:23:30|3.94|2.94|3.93|2.93|3.94|2.94|3.93|2.93|0
1646915020000|2022-03-10 12:23:40|3.91|2.91|3.93|2.93|3.93|2.93|3.91|2.91|0
1646915030000|2022-03-10 12:23:50|3.94|2.94|3.94|2.94|3.95|2.95|3.94|2.94|0
1646915040000|2022-03-10 12:24:00|3.95|2.95|3.94|2.94|3.95|2.95|3.94|2.94|0
1646915050000|2022-03-10 12:24:10|3.93|2.93|3.93|2.93|3.94|2.94|3.93|2.93|0
1646915060000|2022-03-10 12:24:20|3.92|2.92|3.93|2.93|3.93|2.93|3.92|2.92|0
1646915070000|2022-03-10 12:24:30|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1646915080000|2022-03-10 12:24:40|3.91|2.91|3.91|2.91|3.92|2.92|3.91|2.91|0
1646915090000|2022-03-10 12:24:50|3.96|2.96|3.97|2.97|3.97|2.97|3.95|2.95|0
1646915100000|2022-03-10 12:25:00|3.99|2.99|4|3|4|3|3.99|2.99|0
1646915110000|2022-03-10 12:25:10|3.99|2.99|4.03|3.03|4.03|3.03|3.99|2.99|0
1646915130000|2022-03-10 12:25:30|4.02|3.02|3.98|2.98|4.03|3.03|3.98|2.98|0
1646915140000|2022-03-10 12:25:40|3.97|2.97|3.97|2.97|3.99|2.99|3.97|2.97|0
1646915150000|2022-03-10 12:25:50|4.01|3.01|4.01|3.01|4.01|3.01|4|3|0
1646915160000|2022-03-10 12:26:00|4|3|4|3|4.01|3.01|4|3|0
1646915170000|2022-03-10 12:26:10|3.99|2.99|3.95|2.95|3.99|2.99|3.95|2.95|0
1646915180000|2022-03-10 12:26:20|3.97|2.97|3.96|2.96|3.97|2.97|3.96|2.96|0
1646915190000|2022-03-10 12:26:30|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1646915200000|2022-03-10 12:26:40|3.93|2.93|3.94|2.94|3.94|2.94|3.93|2.93|0
1646915210000|2022-03-10 12:26:50|3.93|2.93|3.95|2.95|3.97|2.97|3.93|2.93|0
1646915220000|2022-03-10 12:27:00|3.9|2.9|3.91|2.91|3.91|2.91|3.9|2.9|0
1646915230000|2022-03-10 12:27:10|3.94|2.94|3.94|2.94|3.94|2.94|3.94|2.94|0
1646915240000|2022-03-10 12:27:20|3.93|2.93|3.92|2.92|3.93|2.93|3.92|2.92|0
1646915250000|2022-03-10 12:27:30|3.9|2.9|3.92|2.92|3.92|2.92|3.9|2.9|0
1646915260000|2022-03-10 12:27:40|3.94|2.94|3.98|2.98|3.98|2.98|3.94|2.94|0
1646915270000|2022-03-10 12:27:50|3.97|2.97|3.97|2.97|3.97|2.97|3.96|2.96|0
1646915280000|2022-03-10 12:28:00|3.96|2.96|3.99|2.99|3.99|2.99|3.96|2.96|0
1646915290000|2022-03-10 12:28:10|4.02|3.02|4.05|3.05|4.05|3.05|4|3|0
1646915300000|2022-03-10 12:28:20|4.08|3.08|4.07|3.07|4.08|3.08|4.07|3.07|0
1646915310000|2022-03-10 12:28:30|4.09|3.09|4.07|3.07|4.09|3.09|4.07|3.07|0
1646915320000|2022-03-10 12:28:40|4.08|3.08|4.07|3.07|4.08|3.08|4.06|3.06|0
1646915330000|2022-03-10 12:28:50|4.05|3.05|4.06|3.06|4.06|3.06|4.05|3.05|0
1646915340000|2022-03-10 12:29:00|4.05|3.05|4.03|3.03|4.05|3.05|4.03|3.03|0
1646915350000|2022-03-10 12:29:10|4.04|3.04|4.04|3.04|4.04|3.04|4.02|3.02|0
1646915360000|2022-03-10 12:29:20|4.09|3.09|4.07|3.07|4.09|3.09|4.07|3.07|0
1646915370000|2022-03-10 12:29:30|4.08|3.08|4.07|3.07|4.08|3.08|4.07|3.07|0
1646915380000|2022-03-10 12:29:40|4.09|3.09|4.07|3.07|4.09|3.09|4.07|3.07|0
1646915390000|2022-03-10 12:29:50|4.06|3.06|4.05|3.05|4.08|3.08|4.05|3.05|0
1646915400000|2022-03-10 12:30:00|4.11|3.11|4|3|4.11|3.11|4|3|0
1646915410000|2022-03-10 12:30:10|4.1|3.1|4.07|3.07|4.1|3.1|4.07|3.07|0
1646915420000|2022-03-10 12:30:20|4.06|3.06|4.06|3.06|4.06|3.06|4.06|3.06|0
1646915430000|2022-03-10 12:30:30|4.13|3.13|4.12|3.12|4.13|3.13|4.12|3.12|0
1646915440000|2022-03-10 12:30:40|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1646915450000|2022-03-10 12:30:50|4.11|3.11|4.11|3.11|4.11|3.11|4.11|3.11|0
1646915460000|2022-03-10 12:31:00|4.08|3.08|4.02|3.02|4.08|3.08|4.02|3.02|0
1646915470000|2022-03-10 12:31:10|4|3|4.02|3.02|4.04|3.04|4|3|0
1646915480000|2022-03-10 12:31:20|4|3|4|3|4|3|3.99|2.99|0
1646915490000|2022-03-10 12:31:30|3.99|2.99|4|3|4|3|3.99|2.99|0
1646915500000|2022-03-10 12:31:40|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1646915510000|2022-03-10 12:31:50|4.04|3.04|3.98|2.98|4.04|3.04|3.98|2.98|0
1646915520000|2022-03-10 12:32:00|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1646915530000|2022-03-10 12:32:10|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1646915540000|2022-03-10 12:32:20|3.96|2.96|4|3|4|3|3.95|2.95|0
1646915550000|2022-03-10 12:32:30|3.98|2.98|3.96|2.96|3.98|2.98|3.96|2.96|0
1646915560000|2022-03-10 12:32:40|3.94|2.94|3.95|2.95|3.95|2.95|3.94|2.94|0
1646915570000|2022-03-10 12:32:50|3.96|2.96|3.95|2.95|3.96|2.96|3.93|2.93|0
1646915580000|2022-03-10 12:33:00|3.97|2.97|3.99|2.99|3.99|2.99|3.96|2.96|0
1646915590000|2022-03-10 12:33:10|4|3|3.97|2.97|4|3|3.97|2.97|0
1646915600000|2022-03-10 12:33:20|3.96|2.96|3.96|2.96|3.96|2.96|3.95|2.95|0
1646915610000|2022-03-10 12:33:30|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1646915620000|2022-03-10 12:33:40|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1646915630000|2022-03-10 12:33:50|3.91|2.91|3.93|2.93|3.93|2.93|3.9|2.9|0
1646915640000|2022-03-10 12:34:00|3.91|2.91|3.92|2.92|3.92|2.92|3.91|2.91|0
1646915650000|2022-03-10 12:34:10|3.91|2.91|3.88|2.88|3.92|2.92|3.88|2.88|0
1646915660000|2022-03-10 12:34:20|3.91|2.91|3.89|2.89|3.91|2.91|3.89|2.89|0
1646915670000|2022-03-10 12:34:30|3.88|2.88|3.88|2.88|3.89|2.89|3.87|2.87|0
1646915680000|2022-03-10 12:34:40|3.87|2.87|3.86|2.86|3.87|2.87|3.86|2.86|0
1646915690000|2022-03-10 12:34:50|3.87|2.87|3.79|2.79|3.87|2.87|3.79|2.79|0
1646915700000|2022-03-10 12:35:00|3.8|2.8|3.77|2.77|3.8|2.8|3.74|2.74|0
1646915710000|2022-03-10 12:35:10|3.76|2.76|3.75|2.75|3.76|2.76|3.75|2.75|0
1646915720000|2022-03-10 12:35:20|3.76|2.76|3.76|2.76|3.76|2.76|3.75|2.75|0
1646915730000|2022-03-10 12:35:30|3.78|2.78|3.79|2.79|3.79|2.79|3.78|2.78|0
1646915740000|2022-03-10 12:35:40|3.76|2.76|3.73|2.73|3.76|2.76|3.73|2.73|0
1646915750000|2022-03-10 12:35:50|3.74|2.74|3.73|2.73|3.74|2.74|3.73|2.73|0
1646915760000|2022-03-10 12:36:00|3.72|2.72|3.7|2.7|3.72|2.72|3.7|2.7|0
1646915770000|2022-03-10 12:36:10|3.71|2.71|3.67|2.67|3.71|2.71|3.67|2.67|0
1646915780000|2022-03-10 12:36:20|3.7|2.7|3.74|2.74|3.74|2.74|3.7|2.7|0
1646915790000|2022-03-10 12:36:30|3.73|2.73|3.72|2.72|3.73|2.73|3.72|2.72|0
1646915800000|2022-03-10 12:36:40|3.68|2.68|3.7|2.7|3.7|2.7|3.68|2.68|0
1646915810000|2022-03-10 12:36:50|3.67|2.67|3.7|2.7|3.7|2.7|3.67|2.67|0
1646915820000|2022-03-10 12:37:00|3.69|2.69|3.71|2.71|3.71|2.71|3.69|2.69|0
1646915830000|2022-03-10 12:37:10|3.69|2.69|3.7|2.7|3.7|2.7|3.69|2.69|0
1646915840000|2022-03-10 12:37:20|3.69|2.69|3.71|2.71|3.71|2.71|3.69|2.69|0
1646915850000|2022-03-10 12:37:30|3.72|2.72|3.72|2.72|3.72|2.72|3.72|2.72|0
1646915860000|2022-03-10 12:37:40|3.71|2.71|3.72|2.72|3.72|2.72|3.71|2.71|0
1646915870000|2022-03-10 12:37:50|3.73|2.73|3.76|2.76|3.76|2.76|3.73|2.73|0
1646915880000|2022-03-10 12:38:00|3.77|2.77|3.75|2.75|3.77|2.77|3.75|2.75|0
1646915890000|2022-03-10 12:38:10|3.76|2.76|3.76|2.76|3.76|2.76|3.76|2.76|0
1646915900000|2022-03-10 12:38:20|3.77|2.77|3.74|2.74|3.77|2.77|3.74|2.74|0
1646915910000|2022-03-10 12:38:30|3.75|2.75|3.73|2.73|3.75|2.75|3.72|2.72|0
1646915920000|2022-03-10 12:38:40|3.74|2.74|3.77|2.77|3.77|2.77|3.74|2.74|0
1646915940000|2022-03-10 12:39:00|3.78|2.78|3.78|2.78|3.78|2.78|3.78|2.78|0
1646915950000|2022-03-10 12:39:10|3.79|2.79|3.84|2.84|3.84|2.84|3.79|2.79|0
1646915960000|2022-03-10 12:39:20|3.85|2.85|3.85|2.85|3.85|2.85|3.82|2.82|0
1646915970000|2022-03-10 12:39:30|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1646915980000|2022-03-10 12:39:40|3.89|2.89|3.92|2.92|3.92|2.92|3.89|2.89|0
1646915990000|2022-03-10 12:39:50|3.91|2.91|3.91|2.91|3.91|2.91|3.89|2.89|0
1646916000000|2022-03-10 12:40:00|3.9|2.9|3.92|2.92|3.92|2.92|3.9|2.9|0
1646916010000|2022-03-10 12:40:10|3.9|2.9|3.9|2.9|3.9|2.9|3.9|2.9|0
1646916020000|2022-03-10 12:40:20|3.89|2.89|3.88|2.88|3.89|2.89|3.88|2.88|0
1646916030000|2022-03-10 12:40:30|3.89|2.89|3.87|2.87|3.89|2.89|3.87|2.87|0
1646916040000|2022-03-10 12:40:40|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1646916050000|2022-03-10 12:40:50|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1646916060000|2022-03-10 12:41:00|3.86|2.86|3.86|2.86|3.86|2.86|3.86|2.86|0
1646916080000|2022-03-10 12:41:20|3.85|2.85|3.84|2.84|3.86|2.86|3.84|2.84|0
1646916090000|2022-03-10 12:41:30|3.86|2.86|3.86|2.86|3.86|2.86|3.85|2.85|0
1646916100000|2022-03-10 12:41:40|3.87|2.87|3.9|2.9|3.9|2.9|3.87|2.87|0
1646916110000|2022-03-10 12:41:50|3.89|2.89|3.92|2.92|3.92|2.92|3.89|2.89|0
1646916120000|2022-03-10 12:42:00|3.91|2.91|3.9|2.9|3.91|2.91|3.9|2.9|0
1646916130000|2022-03-10 12:42:10|3.91|2.91|3.89|2.89|3.91|2.91|3.89|2.89|0
1646916140000|2022-03-10 12:42:20|3.9|2.9|3.87|2.87|3.9|2.9|3.87|2.87|0
1646916150000|2022-03-10 12:42:30|3.86|2.86|3.85|2.85|3.86|2.86|3.85|2.85|0
1646916160000|2022-03-10 12:42:40|3.82|2.82|3.85|2.85|3.85|2.85|3.82|2.82|0
1646916170000|2022-03-10 12:42:50|3.82|2.82|3.81|2.81|3.82|2.82|3.8|2.8|0
1646916180000|2022-03-10 12:43:00|3.84|2.84|3.89|2.89|3.89|2.89|3.84|2.84|0
1646916190000|2022-03-10 12:43:10|3.88|2.88|3.9|2.9|3.9|2.9|3.88|2.88|0
1646916200000|2022-03-10 12:43:20|3.89|2.89|3.87|2.87|3.89|2.89|3.87|2.87|0
1646916210000|2022-03-10 12:43:30|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1646916220000|2022-03-10 12:43:40|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1646916230000|2022-03-10 12:43:50|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1646916240000|2022-03-10 12:44:00|3.8|2.8|3.81|2.81|3.81|2.81|3.8|2.8|0
1646916250000|2022-03-10 12:44:10|3.8|2.8|3.8|2.8|3.81|2.81|3.8|2.8|0
1646916260000|2022-03-10 12:44:20|3.81|2.81|3.79|2.79|3.81|2.81|3.79|2.79|0
1646916270000|2022-03-10 12:44:30|3.8|2.8|3.8|2.8|3.8|2.8|3.79|2.79|0
1646916280000|2022-03-10 12:44:40|3.81|2.81|3.83|2.83|3.83|2.83|3.81|2.81|0
1646916290000|2022-03-10 12:44:50|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1646916300000|2022-03-10 12:45:00|3.78|2.78|3.8|2.8|3.8|2.8|3.78|2.78|0
1646916310000|2022-03-10 12:45:10|3.81|2.81|3.83|2.83|3.83|2.83|3.81|2.81|0
1646916320000|2022-03-10 12:45:20|3.82|2.82|3.76|2.76|3.83|2.83|3.76|2.76|0
1646916330000|2022-03-10 12:45:30|3.73|2.73|3.68|2.68|3.73|2.73|3.67|2.67|0
1646916340000|2022-03-10 12:45:40|3.72|2.72|3.74|2.74|3.78|2.78|3.72|2.72|0
1646916350000|2022-03-10 12:45:50|3.69|2.69|3.58|2.58|3.69|2.69|3.58|2.58|0
1646916360000|2022-03-10 12:46:00|3.56|2.56|3.63|2.63|3.66|2.66|3.56|2.56|0
1646916370000|2022-03-10 12:46:10|3.64|2.64|3.54|2.54|3.64|2.64|3.54|2.54|0
1646916380000|2022-03-10 12:46:20|3.5|2.5|3.49|2.49|3.5|2.5|3.48|2.48|0
1646916390000|2022-03-10 12:46:30|3.47|2.47|3.56|2.56|3.56|2.56|3.47|2.47|0
1646916400000|2022-03-10 12:46:40|3.55|2.55|3.6|2.6|3.6|2.6|3.55|2.55|0
1646916410000|2022-03-10 12:46:50|3.58|2.58|3.58|2.58|3.61|2.61|3.58|2.58|0
1646916420000|2022-03-10 12:47:00|3.59|2.59|3.55|2.55|3.6|2.6|3.55|2.55|0
1646916430000|2022-03-10 12:47:10|3.53|2.53|3.54|2.54|3.54|2.54|3.5|2.5|0
1646916440000|2022-03-10 12:47:20|3.52|2.52|3.61|2.61|3.61|2.61|3.52|2.52|0
1646916450000|2022-03-10 12:47:30|3.55|2.55|3.57|2.57|3.57|2.57|3.54|2.54|0
1646916460000|2022-03-10 12:47:40|3.58|2.58|3.61|2.61|3.61|2.61|3.58|2.58|0
1646916470000|2022-03-10 12:47:50|3.6|2.6|3.59|2.59|3.6|2.6|3.57|2.57|0
1646916480000|2022-03-10 12:48:00|3.57|2.57|3.56|2.56|3.57|2.57|3.54|2.54|0
1646916490000|2022-03-10 12:48:10|3.53|2.53|3.56|2.56|3.56|2.56|3.53|2.53|0
1646916500000|2022-03-10 12:48:20|3.48|2.48|3.47|2.47|3.49|2.49|3.47|2.47|0
1646916510000|2022-03-10 12:48:30|3.48|2.48|3.54|2.54|3.54|2.54|3.48|2.48|0
1646916520000|2022-03-10 12:48:40|3.5|2.5|3.5|2.5|3.5|2.5|3.49|2.49|0
1646916530000|2022-03-10 12:48:50|3.48|2.48|3.47|2.47|3.48|2.48|3.47|2.47|0
1646916540000|2022-03-10 12:49:00|3.48|2.48|3.52|2.52|3.52|2.52|3.47|2.47|0
1646916550000|2022-03-10 12:49:10|3.51|2.51|3.5|2.5|3.51|2.51|3.49|2.49|0
1646916560000|2022-03-10 12:49:20|3.47|2.47|3.5|2.5|3.5|2.5|3.47|2.47|0
1646916570000|2022-03-10 12:49:30|3.48|2.48|3.46|2.46|3.48|2.48|3.46|2.46|0
1646916580000|2022-03-10 12:49:40|3.47|2.47|3.41|2.41|3.47|2.47|3.41|2.41|0
1646916590000|2022-03-10 12:49:50|3.43|2.43|3.41|2.41|3.43|2.43|3.41|2.41|0
1646916600000|2022-03-10 12:50:00|3.43|2.43|3.48|2.48|3.48|2.48|3.43|2.43|0
1646916610000|2022-03-10 12:50:10|3.47|2.47|3.44|2.44|3.47|2.47|3.44|2.44|0
1646916620000|2022-03-10 12:50:20|3.46|2.46|3.44|2.44|3.48|2.48|3.44|2.44|0
1646916630000|2022-03-10 12:50:30|3.42|2.42|3.43|2.43|3.43|2.43|3.41|2.41|0
1646916640000|2022-03-10 12:50:40|3.41|2.41|3.41|2.41|3.42|2.42|3.41|2.41|0
1646916650000|2022-03-10 12:50:50|3.42|2.42|3.44|2.44|3.45|2.45|3.42|2.42|0
1646916660000|2022-03-10 12:51:00|3.42|2.42|3.45|2.45|3.45|2.45|3.42|2.42|0
1646916670000|2022-03-10 12:51:10|3.46|2.46|3.44|2.44|3.46|2.46|3.44|2.44|0
1646916680000|2022-03-10 12:51:20|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1646916690000|2022-03-10 12:51:30|3.44|2.44|3.45|2.45|3.45|2.45|3.4|2.4|0
1646916700000|2022-03-10 12:51:40|3.4|2.4|3.42|2.42|3.42|2.42|3.4|2.4|0
1646916710000|2022-03-10 12:51:50|3.46|2.46|3.45|2.45|3.49|2.49|3.45|2.45|0
1646916720000|2022-03-10 12:52:00|3.44|2.44|3.41|2.41|3.44|2.44|3.41|2.41|0
1646916730000|2022-03-10 12:52:10|3.44|2.44|3.45|2.45|3.45|2.45|3.44|2.44|0
1646916740000|2022-03-10 12:52:20|3.47|2.47|3.47|2.47|3.47|2.47|3.47|2.47|0
1646916750000|2022-03-10 12:52:30|3.45|2.45|3.45|2.45|3.45|2.45|3.44|2.44|0
1646916760000|2022-03-10 12:52:40|3.46|2.46|3.43|2.43|3.46|2.46|3.43|2.43|0
1646916770000|2022-03-10 12:52:50|3.45|2.45|3.44|2.44|3.45|2.45|3.43|2.43|0
1646916780000|2022-03-10 12:53:00|3.45|2.45|3.48|2.48|3.48|2.48|3.43|2.43|0
1646916790000|2022-03-10 12:53:10|3.49|2.49|3.51|2.51|3.51|2.51|3.48|2.48|0
1646916800000|2022-03-10 12:53:20|3.52|2.52|3.5|2.5|3.52|2.52|3.5|2.5|0
1646916810000|2022-03-10 12:53:30|3.49|2.49|3.53|2.53|3.53|2.53|3.48|2.48|0
1646916820000|2022-03-10 12:53:40|3.48|2.48|3.47|2.47|3.49|2.49|3.47|2.47|0
1646916840000|2022-03-10 12:54:00|3.49|2.49|3.49|2.49|3.49|2.49|3.49|2.49|0
1646916850000|2022-03-10 12:54:10|3.47|2.47|3.42|2.42|3.47|2.47|3.42|2.42|0
1646916860000|2022-03-10 12:54:20|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1646916870000|2022-03-10 12:54:30|3.4|2.4|3.4|2.4|3.4|2.4|3.4|2.4|0
1646916880000|2022-03-10 12:54:40|3.42|2.42|3.42|2.42|3.42|2.42|3.42|2.42|0
1646916890000|2022-03-10 12:54:50|3.43|2.43|3.42|2.42|3.43|2.43|3.41|2.41|0
1646916900000|2022-03-10 12:55:00|3.44|2.44|3.45|2.45|3.45|2.45|3.44|2.44|0
1646916910000|2022-03-10 12:55:10|3.44|2.44|3.45|2.45|3.46|2.46|3.44|2.44|0
1646916920000|2022-03-10 12:55:20|3.46|2.46|3.48|2.48|3.48|2.48|3.42|2.42|0
1646916930000|2022-03-10 12:55:30|3.5|2.5|3.48|2.48|3.5|2.5|3.48|2.48|0
1646916940000|2022-03-10 12:55:40|3.49|2.49|3.52|2.52|3.52|2.52|3.49|2.49|0
1646916950000|2022-03-10 12:55:50|3.53|2.53|3.48|2.48|3.53|2.53|3.48|2.48|0
1646916960000|2022-03-10 12:56:00|3.47|2.47|3.47|2.47|3.47|2.47|3.47|2.47|0
1646916980000|2022-03-10 12:56:20|3.48|2.48|3.49|2.49|3.51|2.51|3.48|2.48|0
1646916990000|2022-03-10 12:56:30|3.5|2.5|3.52|2.52|3.52|2.52|3.5|2.5|0
1646917000000|2022-03-10 12:56:40|3.53|2.53|3.53|2.53|3.54|2.54|3.53|2.53|0
1646917010000|2022-03-10 12:56:50|3.49|2.49|3.51|2.51|3.51|2.51|3.49|2.49|0
1646917020000|2022-03-10 12:57:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1646917030000|2022-03-10 12:57:10|3.53|2.53|3.56|2.56|3.56|2.56|3.53|2.53|0
1646917040000|2022-03-10 12:57:20|3.55|2.55|3.55|2.55|3.56|2.56|3.55|2.55|0
1646917050000|2022-03-10 12:57:30|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1646917060000|2022-03-10 12:57:40|3.53|2.53|3.51|2.51|3.53|2.53|3.5|2.5|0
1646917070000|2022-03-10 12:57:50|3.49|2.49|3.51|2.51|3.51|2.51|3.49|2.49|0
1646917080000|2022-03-10 12:58:00|3.53|2.53|3.53|2.53|3.55|2.55|3.53|2.53|0
1646917090000|2022-03-10 12:58:10|3.51|2.51|3.56|2.56|3.56|2.56|3.51|2.51|0
1646917100000|2022-03-10 12:58:20|3.57|2.57|3.54|2.54|3.57|2.57|3.54|2.54|0
1646917110000|2022-03-10 12:58:30|3.55|2.55|3.55|2.55|3.55|2.55|3.55|2.55|0
1646917120000|2022-03-10 12:58:40|3.59|2.59|3.6|2.6|3.6|2.6|3.59|2.59|0
1646917130000|2022-03-10 12:58:50|3.59|2.59|3.57|2.57|3.59|2.59|3.57|2.57|0
1646917140000|2022-03-10 12:59:00|3.56|2.56|3.51|2.51|3.56|2.56|3.51|2.51|0
1646917150000|2022-03-10 12:59:10|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1646917160000|2022-03-10 12:59:20|3.51|2.51|3.48|2.48|3.51|2.51|3.48|2.48|0
1646917170000|2022-03-10 12:59:30|3.47|2.47|3.41|2.41|3.47|2.47|3.41|2.41|0
1646917180000|2022-03-10 12:59:40|3.4|2.4|3.3|2.3|3.4|2.4|3.3|2.3|0
1646917190000|2022-03-10 12:59:50|3.28|2.28|3.29|2.29|3.29|2.29|3.28|2.28|0
1646917200000|2022-03-10 13:00:00|3.31|2.31|3.3|2.3|3.32|2.32|3.3|2.3|0
1646917210000|2022-03-10 13:00:10|3.32|2.32|3.32|2.32|3.32|2.32|3.32|2.32|0
1646917220000|2022-03-10 13:00:20|3.3|2.3|3.32|2.32|3.35|2.35|3.3|2.3|0
1646917230000|2022-03-10 13:00:30|3.29|2.29|3.26|2.26|3.29|2.29|3.25|2.25|0
1646917240000|2022-03-10 13:00:40|3.28|2.28|3.28|2.28|3.28|2.28|3.28|2.28|0
1646917250000|2022-03-10 13:00:50|3.33|2.33|3.38|2.38|3.38|2.38|3.33|2.33|0
1646917260000|2022-03-10 13:01:00|3.42|2.42|3.41|2.41|3.42|2.42|3.38|2.38|0
1646917270000|2022-03-10 13:01:10|3.42|2.42|3.42|2.42|3.42|2.42|3.41|2.41|0
1646917280000|2022-03-10 13:01:20|3.44|2.44|3.36|2.36|3.44|2.44|3.36|2.36|0
1646917290000|2022-03-10 13:01:30|3.35|2.35|3.34|2.34|3.35|2.35|3.34|2.34|0
1646917300000|2022-03-10 13:01:40|3.36|2.36|3.33|2.33|3.37|2.37|3.33|2.33|0
1646917310000|2022-03-10 13:01:50|3.31|2.31|3.36|2.36|3.36|2.36|3.31|2.31|0
1646917320000|2022-03-10 13:02:00|3.37|2.37|3.37|2.37|3.37|2.37|3.35|2.35|0
1646917330000|2022-03-10 13:02:10|3.36|2.36|3.38|2.38|3.38|2.38|3.36|2.36|0
1646917340000|2022-03-10 13:02:20|3.39|2.39|3.39|2.39|3.39|2.39|3.39|2.39|0
1646917350000|2022-03-10 13:02:30|3.37|2.37|3.39|2.39|3.4|2.4|3.37|2.37|0
1646917360000|2022-03-10 13:02:40|3.4|2.4|3.38|2.38|3.4|2.4|3.38|2.38|0
1646917370000|2022-03-10 13:02:50|3.39|2.39|3.33|2.33|3.39|2.39|3.31|2.31|0
1646917380000|2022-03-10 13:03:00|3.35|2.35|3.35|2.35|3.35|2.35|3.34|2.34|0
1646917390000|2022-03-10 13:03:10|3.39|2.39|3.37|2.37|3.39|2.39|3.37|2.37|0
1646917400000|2022-03-10 13:03:20|3.36|2.36|3.38|2.38|3.38|2.38|3.36|2.36|0
1646917410000|2022-03-10 13:03:30|3.35|2.35|3.31|2.31|3.35|2.35|3.31|2.31|0
1646917420000|2022-03-10 13:03:40|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1646917430000|2022-03-10 13:03:50|3.3|2.3|3.3|2.3|3.3|2.3|3.3|2.3|0
1646917440000|2022-03-10 13:04:00|3.29|2.29|3.28|2.28|3.29|2.29|3.27|2.27|0
1646917450000|2022-03-10 13:04:10|3.3|2.3|3.29|2.29|3.3|2.3|3.27|2.27|0
1646917460000|2022-03-10 13:04:20|3.28|2.28|3.28|2.28|3.29|2.29|3.27|2.27|0
1646917470000|2022-03-10 13:04:30|3.26|2.26|3.26|2.26|3.26|2.26|3.26|2.26|0
1646917480000|2022-03-10 13:04:40|3.27|2.27|3.25|2.25|3.27|2.27|3.25|2.25|0
1646917490000|2022-03-10 13:04:50|3.26|2.26|3.3|2.3|3.3|2.3|3.26|2.26|0
1646917500000|2022-03-10 13:05:00|3.29|2.29|3.3|2.3|3.3|2.3|3.28|2.28|0
1646917510000|2022-03-10 13:05:10|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1646917520000|2022-03-10 13:05:20|3.25|2.25|3.26|2.26|3.28|2.28|3.25|2.25|0
1646917530000|2022-03-10 13:05:30|3.3|2.3|3.27|2.27|3.3|2.3|3.27|2.27|0
1646917540000|2022-03-10 13:05:40|3.28|2.28|3.27|2.27|3.28|2.28|3.27|2.27|0
1646917550000|2022-03-10 13:05:50|3.28|2.28|3.29|2.29|3.29|2.29|3.28|2.28|0
1646917560000|2022-03-10 13:06:00|3.28|2.28|3.29|2.29|3.29|2.29|3.27|2.27|0
1646917570000|2022-03-10 13:06:10|3.28|2.28|3.29|2.29|3.29|2.29|3.28|2.28|0
1646917580000|2022-03-10 13:06:20|3.3|2.3|3.27|2.27|3.33|2.33|3.27|2.27|0
1646917590000|2022-03-10 13:06:30|3.25|2.25|3.25|2.25|3.26|2.26|3.24|2.24|0
1646917600000|2022-03-10 13:06:40|3.24|2.24|3.21|2.21|3.24|2.24|3.21|2.21|0
1646917610000|2022-03-10 13:06:50|3.2|2.2|3.19|2.19|3.2|2.2|3.17|2.17|0
1646917620000|2022-03-10 13:07:00|3.21|2.21|3.23|2.23|3.23|2.23|3.21|2.21|0
1646917630000|2022-03-10 13:07:10|3.22|2.22|3.23|2.23|3.24|2.24|3.22|2.22|0
1646917640000|2022-03-10 13:07:20|3.22|2.22|3.2|2.2|3.22|2.22|3.2|2.2|0
1646917650000|2022-03-10 13:07:30|3.19|2.19|3.18|2.18|3.19|2.19|3.18|2.18|0
1646917660000|2022-03-10 13:07:40|3.17|2.17|3.17|2.17|3.17|2.17|3.17|2.17|0
1646917670000|2022-03-10 13:07:50|3.16|2.16|3.15|2.15|3.16|2.16|3.15|2.15|0
1646917680000|2022-03-10 13:08:00|3.16|2.16|3.13|2.13|3.16|2.16|3.13|2.13|0
1646917690000|2022-03-10 13:08:10|3.11|2.11|3.15|2.15|3.15|2.15|3.1|2.1|0
1646917700000|2022-03-10 13:08:20|3.14|2.14|3.18|2.18|3.18|2.18|3.14|2.14|0
1646917710000|2022-03-10 13:08:30|3.19|2.19|3.19|2.19|3.2|2.2|3.19|2.19|0
1646917720000|2022-03-10 13:08:40|3.17|2.17|3.18|2.18|3.18|2.18|3.17|2.17|0
1646917730000|2022-03-10 13:08:50|3.16|2.16|3.18|2.18|3.18|2.18|3.16|2.16|0
1646917740000|2022-03-10 13:09:00|3.17|2.17|3.15|2.15|3.17|2.17|3.15|2.15|0
1646917750000|2022-03-10 13:09:10|3.13|2.13|3.12|2.12|3.14|2.14|3.12|2.12|0
1646917760000|2022-03-10 13:09:20|3.14|2.14|3.16|2.16|3.16|2.16|3.14|2.14|0
1646917770000|2022-03-10 13:09:30|3.15|2.15|3.13|2.13|3.15|2.15|3.11|2.11|0
1646917780000|2022-03-10 13:09:40|3.15|2.15|3.15|2.15|3.16|2.16|3.15|2.15|0
1646917790000|2022-03-10 13:09:50|3.09|2.09|3.07|2.07|3.09|2.09|3.07|2.07|0
1646917800000|2022-03-10 13:10:00|3.13|2.13|3.14|2.14|3.15|2.15|3.13|2.13|0
1646917810000|2022-03-10 13:10:10|3.17|2.17|3.18|2.18|3.18|2.18|3.17|2.17|0
1646917820000|2022-03-10 13:10:20|3.19|2.19|3.19|2.19|3.2|2.2|3.19|2.19|0
1646917830000|2022-03-10 13:10:30|3.2|2.2|3.2|2.2|3.23|2.23|3.2|2.2|0
1646917840000|2022-03-10 13:10:40|3.21|2.21|3.23|2.23|3.24|2.24|3.21|2.21|0
1646917850000|2022-03-10 13:10:50|3.22|2.22|3.2|2.2|3.22|2.22|3.2|2.2|0
1646917860000|2022-03-10 13:11:00|3.19|2.19|3.18|2.18|3.21|2.21|3.18|2.18|0
1646917870000|2022-03-10 13:11:10|3.2|2.2|3.22|2.22|3.23|2.23|3.2|2.2|0
1646917880000|2022-03-10 13:11:20|3.23|2.23|3.17|2.17|3.23|2.23|3.16|2.16|0
1646917890000|2022-03-10 13:11:30|3.22|2.22|3.22|2.22|3.24|2.24|3.22|2.22|0
1646917900000|2022-03-10 13:11:40|3.21|2.21|3.2|2.2|3.22|2.22|3.2|2.2|0
1646917910000|2022-03-10 13:11:50|3.21|2.21|3.2|2.2|3.21|2.21|3.19|2.19|0
1646917920000|2022-03-10 13:12:00|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1646917930000|2022-03-10 13:12:10|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1646917940000|2022-03-10 13:12:20|3.26|2.26|3.27|2.27|3.27|2.27|3.26|2.26|0
1646917950000|2022-03-10 13:12:30|3.28|2.28|3.28|2.28|3.28|2.28|3.28|2.28|0
1646917960000|2022-03-10 13:12:40|3.31|2.31|3.3|2.3|3.32|2.32|3.3|2.3|0
1646917970000|2022-03-10 13:12:50|3.31|2.31|3.32|2.32|3.32|2.32|3.3|2.3|0
1646917980000|2022-03-10 13:13:00|3.34|2.34|3.3|2.3|3.34|2.34|3.3|2.3|0
1646917990000|2022-03-10 13:13:10|3.29|2.29|3.25|2.25|3.29|2.29|3.25|2.25|0
1646918000000|2022-03-10 13:13:20|3.27|2.27|3.26|2.26|3.27|2.27|3.25|2.25|0
1646918010000|2022-03-10 13:13:30|3.27|2.27|3.28|2.28|3.28|2.28|3.27|2.27|0
1646918020000|2022-03-10 13:13:40|3.26|2.26|3.25|2.25|3.26|2.26|3.23|2.23|0
1646918030000|2022-03-10 13:13:50|3.28|2.28|3.27|2.27|3.28|2.28|3.27|2.27|0
1646918040000|2022-03-10 13:14:00|3.28|2.28|3.28|2.28|3.28|2.28|3.26|2.26|0
1646918050000|2022-03-10 13:14:10|3.27|2.27|3.27|2.27|3.27|2.27|3.25|2.25|0
1646918060000|2022-03-10 13:14:20|3.31|2.31|3.28|2.28|3.31|2.31|3.28|2.28|0
1646918070000|2022-03-10 13:14:30|3.3|2.3|3.32|2.32|3.33|2.33|3.3|2.3|0
1646918080000|2022-03-10 13:14:40|3.33|2.33|3.26|2.26|3.33|2.33|3.26|2.26|0
1646918090000|2022-03-10 13:14:50|3.27|2.27|3.25|2.25|3.27|2.27|3.23|2.23|0
1646918100000|2022-03-10 13:15:00|3.23|2.23|3.21|2.21|3.23|2.23|3.21|2.21|0
1646918110000|2022-03-10 13:15:10|3.2|2.2|3.19|2.19|3.22|2.22|3.19|2.19|0
1646918120000|2022-03-10 13:15:20|3.21|2.21|3.26|2.26|3.26|2.26|3.21|2.21|0
1646918130000|2022-03-10 13:15:30|3.28|2.28|3.31|2.31|3.31|2.31|3.28|2.28|0
1646918140000|2022-03-10 13:15:40|3.32|2.32|3.32|2.32|3.35|2.35|3.32|2.32|0
1646918150000|2022-03-10 13:15:50|3.35|2.35|3.33|2.33|3.35|2.35|3.33|2.33|0
1646918160000|2022-03-10 13:16:00|3.34|2.34|3.35|2.35|3.35|2.35|3.34|2.34|0
1646918170000|2022-03-10 13:16:10|3.34|2.34|3.31|2.31|3.34|2.34|3.31|2.31|0
1646918180000|2022-03-10 13:16:20|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1646918190000|2022-03-10 13:16:30|3.26|2.26|3.28|2.28|3.29|2.29|3.26|2.26|0
1646918200000|2022-03-10 13:16:40|3.27|2.27|3.26|2.26|3.27|2.27|3.25|2.25|0
1646918210000|2022-03-10 13:16:50|3.28|2.28|3.27|2.27|3.28|2.28|3.26|2.26|0
1646918220000|2022-03-10 13:17:00|3.25|2.25|3.28|2.28|3.28|2.28|3.25|2.25|0
1646918230000|2022-03-10 13:17:10|3.29|2.29|3.29|2.29|3.29|2.29|3.29|2.29|0
1646918240000|2022-03-10 13:17:20|3.28|2.28|3.29|2.29|3.29|2.29|3.27|2.27|0
1646918250000|2022-03-10 13:17:30|3.3|2.3|3.3|2.3|3.3|2.3|3.3|2.3|0
1646918260000|2022-03-10 13:17:40|3.28|2.28|3.27|2.27|3.28|2.28|3.27|2.27|0
1646918270000|2022-03-10 13:17:50|3.25|2.25|3.22|2.22|3.25|2.25|3.21|2.21|0
1646918280000|2022-03-10 13:18:00|3.23|2.23|3.21|2.21|3.23|2.23|3.21|2.21|0
1646918290000|2022-03-10 13:18:10|3.17|2.17|3.23|2.23|3.24|2.24|3.17|2.17|0
1646918300000|2022-03-10 13:18:20|3.27|2.27|3.27|2.27|3.27|2.27|3.26|2.26|0
1646918310000|2022-03-10 13:18:30|3.29|2.29|3.24|2.24|3.29|2.29|3.24|2.24|0
1646918320000|2022-03-10 13:18:40|3.28|2.28|3.25|2.25|3.28|2.28|3.24|2.24|0
1646918330000|2022-03-10 13:18:50|3.27|2.27|3.28|2.28|3.28|2.28|3.27|2.27|0
1646918340000|2022-03-10 13:19:00|3.27|2.27|3.27|2.27|3.28|2.28|3.27|2.27|0
1646918350000|2022-03-10 13:19:10|3.28|2.28|3.29|2.29|3.29|2.29|3.28|2.28|0
1646918360000|2022-03-10 13:19:20|3.3|2.3|3.31|2.31|3.31|2.31|3.29|2.29|0
1646918370000|2022-03-10 13:19:30|3.33|2.33|3.24|2.24|3.34|2.34|3.23|2.23|0
1646918380000|2022-03-10 13:19:40|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1646918390000|2022-03-10 13:19:50|3.23|2.23|3.21|2.21|3.23|2.23|3.21|2.21|0
1646918400000|2022-03-10 13:20:00|3.18|2.18|3.16|2.16|3.2|2.2|3.16|2.16|0
1646918410000|2022-03-10 13:20:10|3.17|2.17|3.16|2.16|3.17|2.17|3.16|2.16|0
1646918420000|2022-03-10 13:20:20|3.17|2.17|3.18|2.18|3.18|2.18|3.17|2.17|0
1646918430000|2022-03-10 13:20:30|3.17|2.17|3.17|2.17|3.17|2.17|3.15|2.15|0
1646918440000|2022-03-10 13:20:40|3.19|2.19|3.18|2.18|3.19|2.19|3.18|2.18|0
1646918450000|2022-03-10 13:20:50|3.19|2.19|3.17|2.17|3.19|2.19|3.17|2.17|0
1646918460000|2022-03-10 13:21:00|3.18|2.18|3.19|2.19|3.21|2.21|3.18|2.18|0
1646918470000|2022-03-10 13:21:10|3.2|2.2|3.21|2.21|3.21|2.21|3.19|2.19|0
1646918480000|2022-03-10 13:21:20|3.19|2.19|3.18|2.18|3.19|2.19|3.18|2.18|0
1646918490000|2022-03-10 13:21:30|3.19|2.19|3.18|2.18|3.19|2.19|3.17|2.17|0
1646918500000|2022-03-10 13:21:40|3.19|2.19|3.19|2.19|3.2|2.2|3.19|2.19|0
1646918510000|2022-03-10 13:21:50|3.17|2.17|3.16|2.16|3.17|2.17|3.15|2.15|0
1646918520000|2022-03-10 13:22:00|3.19|2.19|3.22|2.22|3.22|2.22|3.19|2.19|0
1646918530000|2022-03-10 13:22:10|3.2|2.2|3.19|2.19|3.2|2.2|3.19|2.19|0
1646918540000|2022-03-10 13:22:20|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1646918550000|2022-03-10 13:22:30|3.23|2.23|3.23|2.23|3.23|2.23|3.22|2.22|0
1646918560000|2022-03-10 13:22:40|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1646918570000|2022-03-10 13:22:50|3.24|2.24|3.24|2.24|3.24|2.24|3.24|2.24|0
1646918580000|2022-03-10 13:23:00|3.25|2.25|3.25|2.25|3.25|2.25|3.25|2.25|0
1646918590000|2022-03-10 13:23:10|3.26|2.26|3.25|2.25|3.26|2.26|3.25|2.25|0
1646918600000|2022-03-10 13:23:20|3.26|2.26|3.24|2.24|3.26|2.26|3.23|2.23|0
1646918610000|2022-03-10 13:23:30|3.25|2.25|3.24|2.24|3.25|2.25|3.21|2.21|0
1646918620000|2022-03-10 13:23:40|3.26|2.26|3.28|2.28|3.28|2.28|3.26|2.26|0
1646918630000|2022-03-10 13:23:50|3.26|2.26|3.26|2.26|3.28|2.28|3.26|2.26|0
1646918640000|2022-03-10 13:24:00|3.28|2.28|3.31|2.31|3.31|2.31|3.28|2.28|0
1646918650000|2022-03-10 13:24:10|3.32|2.32|3.33|2.33|3.33|2.33|3.32|2.32|0
1646918660000|2022-03-10 13:24:20|3.32|2.32|3.32|2.32|3.32|2.32|3.32|2.32|0
1646918670000|2022-03-10 13:24:30|3.29|2.29|3.31|2.31|3.31|2.31|3.29|2.29|0
1646918680000|2022-03-10 13:24:40|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1646918700000|2022-03-10 13:25:00|3.27|2.27|3.28|2.28|3.28|2.28|3.27|2.27|0
1646918710000|2022-03-10 13:25:10|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1646918720000|2022-03-10 13:25:20|3.26|2.26|3.26|2.26|3.27|2.27|3.26|2.26|0
1646918730000|2022-03-10 13:25:30|3.25|2.25|3.29|2.29|3.29|2.29|3.25|2.25|0
1646918740000|2022-03-10 13:25:40|3.28|2.28|3.29|2.29|3.29|2.29|3.28|2.28|0
1646918750000|2022-03-10 13:25:50|3.27|2.27|3.24|2.24|3.27|2.27|3.24|2.24|0
1646918760000|2022-03-10 13:26:00|3.25|2.25|3.26|2.26|3.26|2.26|3.25|2.25|0
1646918770000|2022-03-10 13:26:10|3.24|2.24|3.25|2.25|3.26|2.26|3.24|2.24|0
1646918780000|2022-03-10 13:26:20|3.23|2.23|3.25|2.25|3.25|2.25|3.22|2.22|0
1646918790000|2022-03-10 13:26:30|3.23|2.23|3.22|2.22|3.23|2.23|3.22|2.22|0
1646918800000|2022-03-10 13:26:40|3.23|2.23|3.24|2.24|3.24|2.24|3.22|2.22|0
1646918810000|2022-03-10 13:26:50|3.26|2.26|3.27|2.27|3.27|2.27|3.26|2.26|0
1646918820000|2022-03-10 13:27:00|3.28|2.28|3.28|2.28|3.29|2.29|3.28|2.28|0
1646918830000|2022-03-10 13:27:10|3.29|2.29|3.29|2.29|3.29|2.29|3.29|2.29|0
1646918840000|2022-03-10 13:27:20|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1646918860000|2022-03-10 13:27:40|3.29|2.29|3.27|2.27|3.29|2.29|3.27|2.27|0
1646918870000|2022-03-10 13:27:50|3.28|2.28|3.29|2.29|3.3|2.3|3.28|2.28|0
1646918880000|2022-03-10 13:28:00|3.28|2.28|3.3|2.3|3.3|2.3|3.28|2.28|0
1646918890000|2022-03-10 13:28:10|3.33|2.33|3.31|2.31|3.33|2.33|3.31|2.31|0
1646918900000|2022-03-10 13:28:20|3.32|2.32|3.34|2.34|3.34|2.34|3.32|2.32|0
1646918910000|2022-03-10 13:28:30|3.33|2.33|3.33|2.33|3.33|2.33|3.33|2.33|0
1646918920000|2022-03-10 13:28:40|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1646918930000|2022-03-10 13:28:50|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1646918940000|2022-03-10 13:29:00|3.31|2.31|3.33|2.33|3.33|2.33|3.31|2.31|0
1646918950000|2022-03-10 13:29:10|3.34|2.34|3.35|2.35|3.36|2.36|3.34|2.34|0
1646918960000|2022-03-10 13:29:20|3.36|2.36|3.37|2.37|3.37|2.37|3.35|2.35|0
1646918970000|2022-03-10 13:29:30|3.35|2.35|3.35|2.35|3.35|2.35|3.35|2.35|0
1646918980000|2022-03-10 13:29:40|3.36|2.36|3.36|2.36|3.36|2.36|3.36|2.36|0
1646918990000|2022-03-10 13:29:50|3.37|2.37|3.34|2.34|3.37|2.37|3.34|2.34|0
1646919000000|2022-03-10 13:30:00|3.32|2.32|3.37|2.37|3.37|2.37|3.3|2.3|0
1646919010000|2022-03-10 13:30:10|3.36|2.36|3.87|2.87|3.87|2.87|3.36|2.36|0
1646919020000|2022-03-10 13:30:20|3.97|2.97|3.78|2.78|3.97|2.97|3.76|2.76|0
1646919030000|2022-03-10 13:30:30|3.72|2.72|3.67|2.67|3.72|2.72|3.57|2.57|0
1646919040000|2022-03-10 13:30:40|3.7|2.7|3.72|2.72|3.74|2.74|3.7|2.7|0
1646919050000|2022-03-10 13:30:50|3.78|2.78|3.73|2.73|3.79|2.79|3.73|2.73|0
1646919060000|2022-03-10 13:31:00|3.69|2.69|3.59|2.59|3.69|2.69|3.59|2.59|0
1646919070000|2022-03-10 13:31:10|3.58|2.58|3.51|2.51|3.58|2.58|3.51|2.51|0
1646919080000|2022-03-10 13:31:20|3.52|2.52|3.55|2.55|3.55|2.55|3.51|2.51|0
1646919090000|2022-03-10 13:31:30|3.54|2.54|3.5|2.5|3.54|2.54|3.5|2.5|0
1646919100000|2022-03-10 13:31:40|3.59|2.59|3.6|2.6|3.6|2.6|3.58|2.58|0
1646919110000|2022-03-10 13:31:50|3.58|2.58|3.6|2.6|3.61|2.61|3.58|2.58|0
1646919120000|2022-03-10 13:32:00|3.58|2.58|3.69|2.69|3.69|2.69|3.58|2.58|0
1646919130000|2022-03-10 13:32:10|3.7|2.7|3.76|2.76|3.77|2.77|3.7|2.7|0
1646919140000|2022-03-10 13:32:20|3.75|2.75|3.81|2.81|3.84|2.84|3.75|2.75|0
1646919150000|2022-03-10 13:32:30|3.8|2.8|3.86|2.86|3.86|2.86|3.8|2.8|0
1646919160000|2022-03-10 13:32:40|3.85|2.85|3.84|2.84|3.86|2.86|3.84|2.84|0
1646919170000|2022-03-10 13:32:50|3.87|2.87|3.87|2.87|3.88|2.88|3.87|2.87|0
1646919180000|2022-03-10 13:33:00|3.91|2.91|3.89|2.89|3.91|2.91|3.89|2.89|0
1646919190000|2022-03-10 13:33:10|3.91|2.91|3.97|2.97|3.97|2.97|3.91|2.91|0
1646919200000|2022-03-10 13:33:20|4.01|3.01|4.05|3.05|4.05|3.05|4.01|3.01|0
1646919210000|2022-03-10 13:33:30|4.08|3.08|4.11|3.11|4.13|3.13|4.08|3.08|0
1646919220000|2022-03-10 13:33:40|4.1|3.1|4.12|3.12|4.12|3.12|4.1|3.1|0
1646919230000|2022-03-10 13:33:50|4.1|3.1|4.13|3.13|4.13|3.13|4.1|3.1|0
1646919240000|2022-03-10 13:34:00|4.1|3.1|4.16|3.16|4.2|3.2|4.1|3.1|0
1646919250000|2022-03-10 13:34:10|4.15|3.15|4.1|3.1|4.16|3.16|4.09|3.09|0
1646919260000|2022-03-10 13:34:20|4.12|3.12|4.12|3.12|4.12|3.12|4.12|3.12|0
1646919270000|2022-03-10 13:34:30|4.1|3.1|4.12|3.12|4.12|3.12|4.1|3.1|0
1646919280000|2022-03-10 13:34:40|4.1|3.1|4.39|3.39|4.4|3.4|4.1|3.1|0
1646919290000|2022-03-10 13:34:50|4.36|3.36|3.62|2.62|4.36|3.36|3.61|2.61|0
1646919300000|2022-03-10 13:35:00|3.66|2.66|3.48|2.48|3.71|2.71|3.48|2.48|0
1646919310000|2022-03-10 13:35:10|3.45|2.45|3.42|2.42|3.45|2.45|3.42|2.42|0
1646919320000|2022-03-10 13:35:20|3.39|2.39|3.36|2.36|3.41|2.41|3.36|2.36|0
1646919330000|2022-03-10 13:35:30|3.38|2.38|3.42|2.42|3.43|2.43|3.38|2.38|0
1646919340000|2022-03-10 13:35:40|3.37|2.37|3.37|2.37|3.37|2.37|3.37|2.37|0
1646919350000|2022-03-10 13:35:50|3.32|2.32|3.24|2.24|3.32|2.32|3.24|2.24|0
1646919360000|2022-03-10 13:36:00|3.21|2.21|3.25|2.25|3.3|2.3|3.21|2.21|0
1646919370000|2022-03-10 13:36:10|3.24|2.24|3.23|2.23|3.24|2.24|3.23|2.23|0
1646919380000|2022-03-10 13:36:20|3.2|2.2|3.23|2.23|3.26|2.26|3.2|2.2|0
1646919390000|2022-03-10 13:36:30|3.24|2.24|3.24|2.24|3.24|2.24|3.23|2.23|0
1646919400000|2022-03-10 13:36:40|3.25|2.25|3.23|2.23|3.25|2.25|3.23|2.23|0
1646919410000|2022-03-10 13:36:50|3.17|2.17|3.18|2.18|3.18|2.18|3.16|2.16|0
1646919420000|2022-03-10 13:37:00|3.16|2.16|3.12|2.12|3.21|2.21|3.12|2.12|0
1646919430000|2022-03-10 13:37:10|3.13|2.13|3.14|2.14|3.2|2.2|3.13|2.13|0
1646919440000|2022-03-10 13:37:20|3.12|2.12|3.12|2.12|3.13|2.13|3.11|2.11|0
1646919450000|2022-03-10 13:37:30|3.11|2.11|3.08|2.08|3.12|2.12|3.08|2.08|0
1646919460000|2022-03-10 13:37:40|3.06|2.06|2.98|1.98|3.06|2.06|2.98|1.98|0
1646919470000|2022-03-10 13:37:50|3|2|2.96|1.96|3|2|2.96|1.96|0
1646919480000|2022-03-10 13:38:00|2.95|1.95|3.04|2.04|3.04|2.04|2.95|1.95|0
1646919490000|2022-03-10 13:38:10|3.03|2.03|3|2|3.03|2.03|3|2|0
1646919500000|2022-03-10 13:38:20|3.03|2.03|3.01|2.01|3.03|2.03|3.01|2.01|0
1646919510000|2022-03-10 13:38:30|3.02|2.02|3.05|2.05|3.06|2.06|3.02|2.02|0
1646919520000|2022-03-10 13:38:40|3.06|2.06|3.04|2.04|3.06|2.06|3.04|2.04|0
1646919530000|2022-03-10 13:38:50|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1646919540000|2022-03-10 13:39:00|3.08|2.08|3.06|2.06|3.09|2.09|3.06|2.06|0
1646919550000|2022-03-10 13:39:10|3.05|2.05|3.04|2.04|3.05|2.05|3.03|2.03|0
1646919560000|2022-03-10 13:39:20|3.05|2.05|3.07|2.07|3.08|2.08|3.05|2.05|0
1646919570000|2022-03-10 13:39:30|3.08|2.08|3.06|2.06|3.08|2.08|3.06|2.06|0
1646919580000|2022-03-10 13:39:40|3.05|2.05|3.05|2.05|3.06|2.06|3.05|2.05|0
1646919590000|2022-03-10 13:39:50|3.06|2.06|3.02|2.02|3.06|2.06|3.02|2.02|0
1646919600000|2022-03-10 13:40:00|3.01|2.01|3.01|2.01|3.01|2.01|3|2|0
1646919610000|2022-03-10 13:40:10|3|2|2.99|1.99|3.02|2.02|2.99|1.99|0
1646919620000|2022-03-10 13:40:20|2.97|1.97|2.96|1.96|2.99|1.99|2.96|1.96|0
1646919630000|2022-03-10 13:40:30|2.94|1.94|2.95|1.95|2.95|1.95|2.94|1.94|0
1646919640000|2022-03-10 13:40:40|2.98|1.98|3.02|2.02|3.02|2.02|2.98|1.98|0
1646919650000|2022-03-10 13:40:50|3.01|2.01|2.97|1.97|3.01|2.01|2.97|1.97|0
1646919660000|2022-03-10 13:41:00|2.98|1.98|3|2|3.01|2.01|2.98|1.98|0
1646919670000|2022-03-10 13:41:10|3.02|2.02|3.01|2.01|3.02|2.02|3.01|2.01|0
1646919680000|2022-03-10 13:41:20|3.02|2.02|3.05|2.05|3.07|2.07|3.02|2.02|0
1646919690000|2022-03-10 13:41:30|3.1|2.1|3.11|2.11|3.11|2.11|3.08|2.08|0
1646919700000|2022-03-10 13:41:40|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1646919710000|2022-03-10 13:41:50|3.01|2.01|3.02|2.02|3.02|2.02|3|2|0
1646919720000|2022-03-10 13:42:00|3.04|2.04|3.02|2.02|3.04|2.04|3.02|2.02|0
1646919730000|2022-03-10 13:42:10|3.03|2.03|3.04|2.04|3.04|2.04|3.03|2.03|0
1646919740000|2022-03-10 13:42:20|3.01|2.01|2.99|1.99|3.01|2.01|2.99|1.99|0
1646919750000|2022-03-10 13:42:30|3.01|2.01|3.02|2.02|3.02|2.02|3.01|2.01|0
1646919760000|2022-03-10 13:42:40|3.04|2.04|2.99|1.99|3.04|2.04|2.99|1.99|0
1646919770000|2022-03-10 13:42:50|3.01|2.01|2.96|1.96|3.01|2.01|2.96|1.96|0
1646919780000|2022-03-10 13:43:00|2.93|1.93|2.91|1.91|2.95|1.95|2.91|1.91|0
1646919790000|2022-03-10 13:43:10|2.9|1.9|2.89|1.89|2.91|1.91|2.89|1.89|0
1646919800000|2022-03-10 13:43:20|2.86|1.86|2.86|1.86|2.87|1.87|2.86|1.86|0
1646919810000|2022-03-10 13:43:30|2.88|1.88|2.88|1.88|2.88|1.88|2.87|1.87|0
1646919820000|2022-03-10 13:43:40|2.87|1.87|2.88|1.88|2.9|1.9|2.87|1.87|0
1646919830000|2022-03-10 13:43:50|2.89|1.89|2.89|1.89|2.91|1.91|2.89|1.89|0
1646919840000|2022-03-10 13:44:00|2.91|1.91|2.91|1.91|2.92|1.92|2.91|1.91|0
1646919850000|2022-03-10 13:44:10|2.75|1.75|2.74|1.74|2.77|1.77|2.74|1.74|0
1646919860000|2022-03-10 13:44:20|2.75|1.75|2.73|1.73|2.75|1.75|2.73|1.73|0
1646919870000|2022-03-10 13:44:30|2.72|1.72|2.72|1.72|2.73|1.73|2.72|1.72|0
1646919880000|2022-03-10 13:44:40|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1646919890000|2022-03-10 13:44:50|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1646919900000|2022-03-10 13:45:00|2.74|1.74|2.7|1.7|2.74|1.74|2.7|1.7|0
1646919910000|2022-03-10 13:45:10|2.72|1.72|2.73|1.73|2.74|1.74|2.72|1.72|0
1646919920000|2022-03-10 13:45:20|2.76|1.76|2.79|1.79|2.79|1.79|2.75|1.75|0
1646919930000|2022-03-10 13:45:30|2.83|1.83|2.87|1.87|2.87|1.87|2.81|1.81|0
1646919940000|2022-03-10 13:45:40|2.85|1.85|2.87|1.87|2.87|1.87|2.85|1.85|0
1646919950000|2022-03-10 13:45:50|2.86|1.86|2.85|1.85|2.86|1.86|2.84|1.84|0
1646919960000|2022-03-10 13:46:00|2.84|1.84|2.87|1.87|2.87|1.87|2.83|1.83|0
1646919970000|2022-03-10 13:46:10|2.83|1.83|2.84|1.84|2.84|1.84|2.82|1.82|0
1646919980000|2022-03-10 13:46:20|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1646919990000|2022-03-10 13:46:30|2.84|1.84|2.84|1.84|2.85|1.85|2.83|1.83|0
1646920000000|2022-03-10 13:46:40|2.86|1.86|2.85|1.85|2.86|1.86|2.85|1.85|0
1646920010000|2022-03-10 13:46:50|2.84|1.84|2.82|1.82|2.85|1.85|2.82|1.82|0
1646920020000|2022-03-10 13:47:00|2.83|1.83|2.79|1.79|2.83|1.83|2.79|1.79|0
1646920030000|2022-03-10 13:47:10|2.78|1.78|2.78|1.78|2.78|1.78|2.76|1.76|0
1646920040000|2022-03-10 13:47:20|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1646920070000|2022-03-10 13:47:50|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1646920080000|2022-03-10 13:48:00|2.76|1.76|2.78|1.78|2.78|1.78|2.76|1.76|0
1646920090000|2022-03-10 13:48:10|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1646920100000|2022-03-10 13:48:20|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1646920110000|2022-03-10 13:48:30|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1646920120000|2022-03-10 13:48:40|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1646920140000|2022-03-10 13:49:00|2.75|1.75|2.75|1.75|2.76|1.76|2.75|1.75|0
1646920150000|2022-03-10 13:49:10|2.76|1.76|2.76|1.76|2.77|1.77|2.76|1.76|0
1646920180000|2022-03-10 13:49:40|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1646920190000|2022-03-10 13:49:50|2.77|1.77|2.72|1.72|2.77|1.77|2.72|1.72|0
1646920200000|2022-03-10 13:50:00|2.7|1.7|2.67|1.67|2.7|1.7|2.67|1.67|0
1646920210000|2022-03-10 13:50:10|2.65|1.65|2.68|1.68|2.68|1.68|2.65|1.65|0
1646920220000|2022-03-10 13:50:20|2.71|1.71|2.64|1.64|2.71|1.71|2.64|1.64|0
1646920230000|2022-03-10 13:50:30|2.63|1.63|2.61|1.61|2.63|1.63|2.6|1.6|0
1646920240000|2022-03-10 13:50:40|2.59|1.59|2.53|1.53|2.6|1.6|2.53|1.53|0
1646920250000|2022-03-10 13:50:50|2.52|1.52|2.46|1.46|2.52|1.52|2.45|1.45|0
1646920260000|2022-03-10 13:51:00|2.47|1.47|2.4|1.4|2.47|1.47|2.4|1.4|0
1646920270000|2022-03-10 13:51:10|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1646920280000|2022-03-10 13:51:20|2.44|1.44|2.4|1.4|2.44|1.44|2.4|1.4|0
1646920290000|2022-03-10 13:51:30|2.41|1.41|2.39|1.39|2.41|1.41|2.39|1.39|0
1646920300000|2022-03-10 13:51:40|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1646920310000|2022-03-10 13:51:50|2.37|1.37|2.35|1.35|2.37|1.37|2.34|1.34|0
1646920320000|2022-03-10 13:52:00|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1646920330000|2022-03-10 13:52:10|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1646920340000|2022-03-10 13:52:20|2.38|1.38|2.38|1.38|2.38|1.38|2.37|1.37|0
1646920350000|2022-03-10 13:52:30|2.39|1.39|2.35|1.35|2.39|1.39|2.35|1.35|0
1646920360000|2022-03-10 13:52:40|2.36|1.36|2.35|1.35|2.37|1.37|2.35|1.35|0
1646920370000|2022-03-10 13:52:50|2.38|1.38|2.39|1.39|2.39|1.39|2.37|1.37|0
1646920380000|2022-03-10 13:53:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1646920390000|2022-03-10 13:53:10|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1646920400000|2022-03-10 13:53:20|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1646920410000|2022-03-10 13:53:30|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1646920420000|2022-03-10 13:53:40|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1646920430000|2022-03-10 13:53:50|2.4|1.4|2.45|1.45|2.45|1.45|2.4|1.4|0
1646920440000|2022-03-10 13:54:00|2.44|1.44|2.44|1.44|2.44|1.44|2.42|1.42|0
1646920450000|2022-03-10 13:54:10|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1646920460000|2022-03-10 13:54:20|2.42|1.42|2.44|1.44|2.44|1.44|2.41|1.41|0
1646920470000|2022-03-10 13:54:30|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1646920480000|2022-03-10 13:54:40|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1646920490000|2022-03-10 13:54:50|2.46|1.46|2.41|1.41|2.46|1.46|2.41|1.41|0
1646920500000|2022-03-10 13:55:00|2.43|1.43|2.43|1.43|2.44|1.44|2.43|1.43|0
1646920510000|2022-03-10 13:55:10|2.44|1.44|2.46|1.46|2.46|1.46|2.44|1.44|0
1646920520000|2022-03-10 13:55:20|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1646920530000|2022-03-10 13:55:30|2.46|1.46|2.43|1.43|2.46|1.46|2.42|1.42|0
1646920540000|2022-03-10 13:55:40|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1646920550000|2022-03-10 13:55:50|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1646920560000|2022-03-10 13:56:00|2.42|1.42|2.41|1.41|2.43|1.43|2.41|1.41|0
1646920570000|2022-03-10 13:56:10|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1646920580000|2022-03-10 13:56:20|2.42|1.42|2.44|1.44|2.45|1.45|2.42|1.42|0
1646920590000|2022-03-10 13:56:30|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1646920600000|2022-03-10 13:56:40|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1646920610000|2022-03-10 13:56:50|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646920620000|2022-03-10 13:57:00|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646920630000|2022-03-10 13:57:10|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1646920640000|2022-03-10 13:57:20|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1646920650000|2022-03-10 13:57:30|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1646920660000|2022-03-10 13:57:40|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1646920670000|2022-03-10 13:57:50|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1646920680000|2022-03-10 13:58:00|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1646920690000|2022-03-10 13:58:10|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1646920700000|2022-03-10 13:58:20|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1646920710000|2022-03-10 13:58:30|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1646920720000|2022-03-10 13:58:40|2.48|1.48|2.45|1.45|2.48|1.48|2.45|1.45|0
1646920730000|2022-03-10 13:58:50|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1646920740000|2022-03-10 13:59:00|2.45|1.45|2.45|1.45|2.48|1.48|2.45|1.45|0
1646920750000|2022-03-10 13:59:10|2.44|1.44|2.48|1.48|2.48|1.48|2.44|1.44|0
1646920760000|2022-03-10 13:59:20|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1646920770000|2022-03-10 13:59:30|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646920780000|2022-03-10 13:59:40|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1646920790000|2022-03-10 13:59:50|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1646920800000|2022-03-10 14:00:00|2.38|1.38|2.41|1.41|2.41|1.41|2.38|1.38|0
1646920810000|2022-03-10 14:00:10|2.39|1.39|2.43|1.43|2.43|1.43|2.39|1.39|0
1646920820000|2022-03-10 14:00:20|2.42|1.42|2.4|1.4|2.43|1.43|2.4|1.4|0
1646920830000|2022-03-10 14:00:30|2.39|1.39|2.38|1.38|2.39|1.39|2.36|1.36|0
1646920840000|2022-03-10 14:00:40|2.39|1.39|2.39|1.39|2.39|1.39|2.37|1.37|0
1646920850000|2022-03-10 14:00:50|2.4|1.4|2.41|1.41|2.42|1.42|2.4|1.4|0
1646920860000|2022-03-10 14:01:00|2.4|1.4|2.39|1.39|2.42|1.42|2.39|1.39|0
1646920870000|2022-03-10 14:01:10|2.41|1.41|2.39|1.39|2.41|1.41|2.39|1.39|0
1646920880000|2022-03-10 14:01:20|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1646920890000|2022-03-10 14:01:30|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1646920900000|2022-03-10 14:01:40|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1646920910000|2022-03-10 14:01:50|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1646920920000|2022-03-10 14:02:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1646920930000|2022-03-10 14:02:10|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1646920940000|2022-03-10 14:02:20|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1646920950000|2022-03-10 14:02:30|2.34|1.34|2.35|1.35|2.36|1.36|2.34|1.34|0
1646920960000|2022-03-10 14:02:40|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1646920970000|2022-03-10 14:02:50|2.33|1.33|2.32|1.32|2.33|1.33|2.31|1.31|0
1646920980000|2022-03-10 14:03:00|2.33|1.33|2.34|1.34|2.34|1.34|2.32|1.32|0
1646920990000|2022-03-10 14:03:10|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1646921000000|2022-03-10 14:03:20|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1646921010000|2022-03-10 14:03:30|2.38|1.38|2.39|1.39|2.39|1.39|2.37|1.37|0
1646921020000|2022-03-10 14:03:40|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1646921030000|2022-03-10 14:03:50|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1646921040000|2022-03-10 14:04:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1646921050000|2022-03-10 14:04:10|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1646921060000|2022-03-10 14:04:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1646921070000|2022-03-10 14:04:30|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1646921080000|2022-03-10 14:04:40|2.43|1.43|2.45|1.45|2.45|1.45|2.42|1.42|0
1646921090000|2022-03-10 14:04:50|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1646921100000|2022-03-10 14:05:00|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1646921110000|2022-03-10 14:05:10|2.44|1.44|2.45|1.45|2.45|1.45|2.42|1.42|0
1646921120000|2022-03-10 14:05:20|2.47|1.47|2.43|1.43|2.47|1.47|2.43|1.43|0
1646921130000|2022-03-10 14:05:30|2.42|1.42|2.43|1.43|2.46|1.46|2.42|1.42|0
1646921140000|2022-03-10 14:05:40|2.42|1.42|2.41|1.41|2.43|1.43|2.41|1.41|0
1646921150000|2022-03-10 14:05:50|2.42|1.42|2.28|1.28|2.42|1.42|2.28|1.28|0
1646921160000|2022-03-10 14:06:00|2.29|1.29|2.61|1.61|2.61|1.61|2.29|1.29|0
1646921170000|2022-03-10 14:06:10|2.65|1.65|2.61|1.61|2.65|1.65|2.61|1.61|0
1646921180000|2022-03-10 14:06:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1646921190000|2022-03-10 14:06:30|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1646921200000|2022-03-10 14:06:40|2.62|1.62|2.6|1.6|2.62|1.62|2.6|1.6|0
1646921210000|2022-03-10 14:06:50|2.58|1.58|2.56|1.56|2.58|1.58|2.56|1.56|0
1646921220000|2022-03-10 14:07:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1646921230000|2022-03-10 14:07:10|2.57|1.57|2.59|1.59|2.59|1.59|2.57|1.57|0
1646921240000|2022-03-10 14:07:20|2.61|1.61|2.61|1.61|2.62|1.62|2.61|1.61|0
1646921250000|2022-03-10 14:07:30|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1646921260000|2022-03-10 14:07:40|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1646921270000|2022-03-10 14:07:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1646921280000|2022-03-10 14:08:00|2.65|1.65|2.65|1.65|2.66|1.66|2.65|1.65|0
1646921290000|2022-03-10 14:08:10|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1646921300000|2022-03-10 14:08:20|2.65|1.65|2.62|1.62|2.65|1.65|2.62|1.62|0
1646921310000|2022-03-10 14:08:30|2.59|1.59|2.57|1.57|2.59|1.59|2.57|1.57|0
1646921320000|2022-03-10 14:08:40|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1646921340000|2022-03-10 14:09:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1646921350000|2022-03-10 14:09:10|2.55|1.55|2.59|1.59|2.59|1.59|2.55|1.55|0
1646921360000|2022-03-10 14:09:20|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1646921370000|2022-03-10 14:09:30|2.6|1.6|2.57|1.57|2.6|1.6|2.57|1.57|0
1646921380000|2022-03-10 14:09:40|2.55|1.55|2.6|1.6|2.6|1.6|2.55|1.55|0
1646921390000|2022-03-10 14:09:50|2.59|1.59|2.57|1.57|2.59|1.59|2.57|1.57|0
1646921400000|2022-03-10 14:10:00|2.55|1.55|2.52|1.52|2.55|1.55|2.52|1.52|0
1646921410000|2022-03-10 14:10:10|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1646921420000|2022-03-10 14:10:20|2.58|1.58|2.54|1.54|2.58|1.58|2.54|1.54|0
1646921430000|2022-03-10 14:10:30|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1646921440000|2022-03-10 14:10:40|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1646921450000|2022-03-10 14:10:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646921460000|2022-03-10 14:11:00|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1646921470000|2022-03-10 14:11:10|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646921490000|2022-03-10 14:11:30|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1646921500000|2022-03-10 14:11:40|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1646921510000|2022-03-10 14:11:50|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1646921520000|2022-03-10 14:12:00|2.53|1.53|2.55|1.55|2.55|1.55|2.53|1.53|0
1646921530000|2022-03-10 14:12:10|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1646921540000|2022-03-10 14:12:20|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1646921550000|2022-03-10 14:12:30|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1646921560000|2022-03-10 14:12:40|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1646921570000|2022-03-10 14:12:50|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1646921580000|2022-03-10 14:13:00|2.55|1.55|2.53|1.53|2.56|1.56|2.53|1.53|0
1646921590000|2022-03-10 14:13:10|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1646921600000|2022-03-10 14:13:20|2.54|1.54|2.54|1.54|2.54|1.54|2.53|1.53|0
1646921610000|2022-03-10 14:13:30|2.39|1.39|2.42|1.42|2.42|1.42|2.38|1.38|0
1646921620000|2022-03-10 14:13:40|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1646921630000|2022-03-10 14:13:50|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1646921650000|2022-03-10 14:14:10|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1646921660000|2022-03-10 14:14:20|2.4|1.4|2.46|1.46|2.46|1.46|2.4|1.4|0
1646921670000|2022-03-10 14:14:30|2.44|1.44|2.46|1.46|2.46|1.46|2.44|1.44|0
1646921680000|2022-03-10 14:14:40|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1646921690000|2022-03-10 14:14:50|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1646921700000|2022-03-10 14:15:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1646921710000|2022-03-10 14:15:10|2.46|1.46|2.45|1.45|2.48|1.48|2.45|1.45|0
1646921720000|2022-03-10 14:15:20|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1646921730000|2022-03-10 14:15:30|2.45|1.45|2.44|1.44|2.45|1.45|2.43|1.43|0
1646921740000|2022-03-10 14:15:40|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1646921750000|2022-03-10 14:15:50|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1646921760000|2022-03-10 14:16:00|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1646921770000|2022-03-10 14:16:10|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1646921780000|2022-03-10 14:16:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1646921790000|2022-03-10 14:16:30|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1646921800000|2022-03-10 14:16:40|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1646921810000|2022-03-10 14:16:50|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1646921820000|2022-03-10 14:17:00|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1646921830000|2022-03-10 14:17:10|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1646921840000|2022-03-10 14:17:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1646921850000|2022-03-10 14:17:30|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1646921860000|2022-03-10 14:17:40|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1646921870000|2022-03-10 14:17:50|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1646921880000|2022-03-10 14:18:00|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1646921890000|2022-03-10 14:18:10|2.39|1.39|2.41|1.41|2.41|1.41|2.39|1.39|0
1646921900000|2022-03-10 14:18:20|2.4|1.4|2.43|1.43|2.44|1.44|2.4|1.4|0
1646921910000|2022-03-10 14:18:30|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1646921920000|2022-03-10 14:18:40|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1646921930000|2022-03-10 14:18:50|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1646921940000|2022-03-10 14:19:00|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1646921950000|2022-03-10 14:19:10|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1646921960000|2022-03-10 14:19:20|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1646921970000|2022-03-10 14:19:30|2.43|1.43|2.41|1.41|2.44|1.44|2.41|1.41|0
1646921980000|2022-03-10 14:19:40|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1646921990000|2022-03-10 14:19:50|2.46|1.46|2.47|1.47|2.48|1.48|2.46|1.46|0
1646922000000|2022-03-10 14:20:00|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1646922010000|2022-03-10 14:20:10|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1646922030000|2022-03-10 14:20:30|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1646922040000|2022-03-10 14:20:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1646922050000|2022-03-10 14:20:50|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1646922060000|2022-03-10 14:21:00|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1646922070000|2022-03-10 14:21:10|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1646922080000|2022-03-10 14:21:20|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1646922090000|2022-03-10 14:21:30|2.43|1.43|2.44|1.44|2.45|1.45|2.43|1.43|0
1646922100000|2022-03-10 14:21:40|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1646922110000|2022-03-10 14:21:50|2.44|1.44|2.44|1.44|2.46|1.46|2.44|1.44|0
1646922120000|2022-03-10 14:22:00|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1646922130000|2022-03-10 14:22:10|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1646922140000|2022-03-10 14:22:20|2.39|1.39|2.36|1.36|2.39|1.39|2.36|1.36|0
1646922150000|2022-03-10 14:22:30|2.38|1.38|2.4|1.4|2.4|1.4|2.37|1.37|0
1646922160000|2022-03-10 14:22:40|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1646922170000|2022-03-10 14:22:50|2.39|1.39|2.41|1.41|2.41|1.41|2.39|1.39|0
1646922180000|2022-03-10 14:23:00|2.39|1.39|2.4|1.4|2.41|1.41|2.39|1.39|0
1646922190000|2022-03-10 14:23:10|2.41|1.41|2.38|1.38|2.41|1.41|2.38|1.38|0
1646922200000|2022-03-10 14:23:20|2.37|1.37|2.4|1.4|2.4|1.4|2.37|1.37|0
1646922210000|2022-03-10 14:23:30|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1646922220000|2022-03-10 14:23:40|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1646922230000|2022-03-10 14:23:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1646922240000|2022-03-10 14:24:00|2.4|1.4|2.42|1.42|2.42|1.42|2.4|1.4|0
1646922250000|2022-03-10 14:24:10|2.41|1.41|2.41|1.41|2.43|1.43|2.41|1.41|0
1646922260000|2022-03-10 14:24:20|2.4|1.4|2.42|1.42|2.42|1.42|2.4|1.4|0
1646922270000|2022-03-10 14:24:30|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1646922280000|2022-03-10 14:24:40|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1646922290000|2022-03-10 14:24:50|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646922300000|2022-03-10 14:25:00|2.44|1.44|2.46|1.46|2.46|1.46|2.44|1.44|0
1646922310000|2022-03-10 14:25:10|2.47|1.47|2.5|1.5|2.5|1.5|2.47|1.47|0
1646922320000|2022-03-10 14:25:20|2.51|1.51|2.5|1.5|2.51|1.51|2.49|1.49|0
1646922330000|2022-03-10 14:25:30|2.51|1.51|2.49|1.49|2.51|1.51|2.49|1.49|0
1646922340000|2022-03-10 14:25:40|2.5|1.5|2.51|1.51|2.52|1.52|2.5|1.5|0
1646922350000|2022-03-10 14:25:50|2.5|1.5|2.52|1.52|2.53|1.53|2.5|1.5|0
1646922360000|2022-03-10 14:26:00|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1646922370000|2022-03-10 14:26:10|2.46|1.46|2.44|1.44|2.46|1.46|2.43|1.43|0
1646922380000|2022-03-10 14:26:20|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1646922390000|2022-03-10 14:26:30|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1646922400000|2022-03-10 14:26:40|2.49|1.49|2.48|1.48|2.49|1.49|2.46|1.46|0
1646922410000|2022-03-10 14:26:50|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1646922420000|2022-03-10 14:27:00|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1646922430000|2022-03-10 14:27:10|2.53|1.53|2.5|1.5|2.53|1.53|2.49|1.49|0
1646922440000|2022-03-10 14:27:20|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1646922450000|2022-03-10 14:27:30|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1646922460000|2022-03-10 14:27:40|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1646922470000|2022-03-10 14:27:50|2.52|1.52|2.52|1.52|2.53|1.53|2.52|1.52|0
1646922480000|2022-03-10 14:28:00|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1646922490000|2022-03-10 14:28:10|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1646922500000|2022-03-10 14:28:20|2.52|1.52|2.54|1.54|2.54|1.54|2.52|1.52|0
1646922510000|2022-03-10 14:28:30|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1646922520000|2022-03-10 14:28:40|2.51|1.51|2.53|1.53|2.53|1.53|2.5|1.5|0
1646922530000|2022-03-10 14:28:50|2.52|1.52|2.54|1.54|2.54|1.54|2.52|1.52|0
1646922540000|2022-03-10 14:29:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1646922550000|2022-03-10 14:29:10|2.53|1.53|2.55|1.55|2.55|1.55|2.53|1.53|0
1646922560000|2022-03-10 14:29:20|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1646922570000|2022-03-10 14:29:30|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1646922580000|2022-03-10 14:29:40|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1646922590000|2022-03-10 14:29:50|2.52|1.52|2.58|1.58|2.59|1.59|2.52|1.52|0
1646922600000|2022-03-10 14:30:00|2.63|1.63|2.7|1.7|2.74|1.74|2.63|1.63|0
1646922610000|2022-03-10 14:30:10|2.74|1.74|2.71|1.71|2.74|1.74|2.7|1.7|0
1646922620000|2022-03-10 14:30:20|2.7|1.7|2.77|1.77|2.77|1.77|2.7|1.7|0
1646922630000|2022-03-10 14:30:30|2.68|1.68|2.71|1.71|2.71|1.71|2.68|1.68|0
1646922640000|2022-03-10 14:30:40|2.72|1.72|2.63|1.63|2.74|1.74|2.63|1.63|0
1646922650000|2022-03-10 14:30:50|2.66|1.66|2.71|1.71|2.71|1.71|2.66|1.66|0
1646922660000|2022-03-10 14:31:00|2.69|1.69|2.71|1.71|2.71|1.71|2.69|1.69|0
1646922670000|2022-03-10 14:31:10|2.7|1.7|2.62|1.62|2.7|1.7|2.62|1.62|0
1646922680000|2022-03-10 14:31:20|2.65|1.65|2.62|1.62|2.65|1.65|2.62|1.62|0
1646922690000|2022-03-10 14:31:30|2.61|1.61|2.55|1.55|2.61|1.61|2.55|1.55|0
1646922700000|2022-03-10 14:31:40|2.5|1.5|2.57|1.57|2.57|1.57|2.5|1.5|0
1646922710000|2022-03-10 14:31:50|2.55|1.55|2.56|1.56|2.59|1.59|2.55|1.55|0
1646922720000|2022-03-10 14:32:00|2.54|1.54|2.5|1.5|2.54|1.54|2.5|1.5|0
1646922730000|2022-03-10 14:32:10|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1646922740000|2022-03-10 14:32:20|2.57|1.57|2.49|1.49|2.57|1.57|2.49|1.49|0
1646922750000|2022-03-10 14:32:30|2.5|1.5|2.48|1.48|2.52|1.52|2.48|1.48|0
1646922760000|2022-03-10 14:32:40|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1646922770000|2022-03-10 14:32:50|2.49|1.49|2.49|1.49|2.51|1.51|2.48|1.48|0
1646922780000|2022-03-10 14:33:00|2.54|1.54|2.58|1.58|2.58|1.58|2.54|1.54|0
1646922790000|2022-03-10 14:33:10|2.6|1.6|2.6|1.6|2.63|1.63|2.6|1.6|0
1646922800000|2022-03-10 14:33:20|2.65|1.65|2.65|1.65|2.65|1.65|2.63|1.63|0
1646922810000|2022-03-10 14:33:30|2.7|1.7|2.73|1.73|2.73|1.73|2.7|1.7|0
1646922820000|2022-03-10 14:33:40|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1646922830000|2022-03-10 14:33:50|2.8|1.8|2.79|1.79|2.87|1.87|2.79|1.79|0
1646922840000|2022-03-10 14:34:00|2.77|1.77|2.7|1.7|2.77|1.77|2.7|1.7|0
1646922850000|2022-03-10 14:34:10|2.72|1.72|2.72|1.72|2.74|1.74|2.72|1.72|0
1646922860000|2022-03-10 14:34:20|2.74|1.74|2.82|1.82|2.82|1.82|2.73|1.73|0
1646922870000|2022-03-10 14:34:30|2.81|1.81|2.78|1.78|2.83|1.83|2.78|1.78|0
1646922880000|2022-03-10 14:34:40|2.81|1.81|2.78|1.78|2.81|1.81|2.78|1.78|0
1646922890000|2022-03-10 14:34:50|2.76|1.76|2.72|1.72|2.77|1.77|2.72|1.72|0
1646922900000|2022-03-10 14:35:00|2.66|1.66|2.67|1.67|2.68|1.68|2.66|1.66|0
1646922910000|2022-03-10 14:35:10|2.69|1.69|2.63|1.63|2.71|1.71|2.63|1.63|0
1646922920000|2022-03-10 14:35:20|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1646922930000|2022-03-10 14:35:30|2.67|1.67|2.65|1.65|2.67|1.67|2.64|1.64|0
1646922940000|2022-03-10 14:35:40|2.63|1.63|2.64|1.64|2.68|1.68|2.63|1.63|0
1646922950000|2022-03-10 14:35:50|2.65|1.65|2.69|1.69|2.69|1.69|2.65|1.65|0
1646922960000|2022-03-10 14:36:00|2.71|1.71|2.69|1.69|2.72|1.72|2.69|1.69|0
1646922970000|2022-03-10 14:36:10|2.7|1.7|2.64|1.64|2.7|1.7|2.64|1.64|0
1646922980000|2022-03-10 14:36:20|2.61|1.61|2.65|1.65|2.65|1.65|2.61|1.61|0
1646922990000|2022-03-10 14:36:30|2.61|1.61|2.67|1.67|2.67|1.67|2.59|1.59|0
1646923000000|2022-03-10 14:36:40|2.65|1.65|2.74|1.74|2.74|1.74|2.65|1.65|0
1646923010000|2022-03-10 14:36:50|2.65|1.65|2.59|1.59|2.65|1.65|2.59|1.59|0
1646923020000|2022-03-10 14:37:00|2.63|1.63|2.53|1.53|2.63|1.63|2.53|1.53|0
1646923030000|2022-03-10 14:37:10|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1646923040000|2022-03-10 14:37:20|2.56|1.56|2.61|1.61|2.61|1.61|2.56|1.56|0
1646923050000|2022-03-10 14:37:30|2.65|1.65|2.51|1.51|2.65|1.65|2.4|1.4|0
1646923060000|2022-03-10 14:37:40|2.5|1.5|2.44|1.44|2.5|1.5|2.44|1.44|0
1646923070000|2022-03-10 14:37:50|2.42|1.42|2.1|1.1|2.42|1.42|2.07|1.07|0
1646923080000|2022-03-10 14:38:00|2.09|1.09|2.09|1.09|2.11|1.11|2.09|1.09|0
1646923090000|2022-03-10 14:38:10|2.06|1.06|2.02|1.02|2.06|1.06|2.02|1.02|0
1646923100000|2022-03-10 14:38:20|2|1|1.99|0.99|2|1|1.98|0.98|0
1646923110000|2022-03-10 14:38:30|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1646923120000|2022-03-10 14:38:40|2.01|1.01|2.01|1.01|2.04|1.04|1.99|0.99|0
1646923130000|2022-03-10 14:38:50|2|1|2.03|1.03|2.03|1.03|2|1|0
1646923140000|2022-03-10 14:39:00|2.02|1.02|1.97|0.97|2.02|1.02|1.97|0.97|0
1646923150000|2022-03-10 14:39:10|1.98|0.98|1.65|0.65|1.98|0.98|1.65|0.65|0
1646923160000|2022-03-10 14:39:20|1.64|0.64|1.81|0.81|1.81|0.81|1.64|0.64|0
1646923170000|2022-03-10 14:39:30|1.8|0.8|1.79|0.79|1.82|0.82|1.79|0.79|0
1646923180000|2022-03-10 14:39:40|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1646923190000|2022-03-10 14:39:50|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1646923200000|2022-03-10 14:40:00|1.81|0.81|1.89|0.89|1.89|0.89|1.81|0.81|0
1646923210000|2022-03-10 14:40:10|1.87|0.87|1.94|0.94|1.94|0.94|1.87|0.87|0
1646923220000|2022-03-10 14:40:20|1.99|0.99|1.97|0.97|2|1|1.97|0.97|0
1646923230000|2022-03-10 14:40:30|1.98|0.98|2.02|1.02|2.02|1.02|1.98|0.98|0
1646923240000|2022-03-10 14:40:40|2.03|1.03|2.05|1.05|2.06|1.06|2.03|1.03|0
1646923250000|2022-03-10 14:40:50|2.07|1.07|2.03|1.03|2.09|1.09|2.03|1.03|0
1646923260000|2022-03-10 14:41:00|2|1|1.98|0.98|2.02|1.02|1.98|0.98|0
1646923270000|2022-03-10 14:41:10|1.97|0.97|1.98|0.98|1.98|0.98|1.94|0.94|0
1646923280000|2022-03-10 14:41:20|2.01|1.01|2|1|2.02|1.02|1.98|0.98|0
1646923290000|2022-03-10 14:41:30|2.01|1.01|2.03|1.03|2.03|1.03|2|1|0
1646923300000|2022-03-10 14:41:40|2.06|1.06|2.03|1.03|2.06|1.06|2.03|1.03|0
1646923310000|2022-03-10 14:41:50|2.04|1.04|2.03|1.03|2.05|1.05|2.03|1.03|0
1646923320000|2022-03-10 14:42:00|2.01|1.01|2.03|1.03|2.03|1.03|1.99|0.99|0
1646923330000|2022-03-10 14:42:10|2.01|1.01|2.04|1.04|2.04|1.04|2.01|1.01|0
1646923340000|2022-03-10 14:42:20|2.06|1.06|2.09|1.09|2.1|1.1|2.04|1.04|0
1646923350000|2022-03-10 14:42:30|2.12|1.12|2.12|1.12|2.16|1.16|2.11|1.11|0
1646923360000|2022-03-10 14:42:40|2.15|1.15|2.06|1.06|2.15|1.15|2.06|1.06|0
1646923370000|2022-03-10 14:42:50|2.08|1.08|2.01|1.01|2.08|1.08|2|1|0
1646923380000|2022-03-10 14:43:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1646923390000|2022-03-10 14:43:10|2.02|1.02|1.99|0.99|2.03|1.03|1.99|0.99|0
1646923400000|2022-03-10 14:43:20|1.96|0.96|1.91|0.91|1.96|0.96|1.91|0.91|0
1646923410000|2022-03-10 14:43:30|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1646923420000|2022-03-10 14:43:40|1.93|0.93|1.97|0.97|1.98|0.98|1.91|0.91|0
1646923430000|2022-03-10 14:43:50|2.01|1.01|1.98|0.98|2.01|1.01|1.98|0.98|0
1646923440000|2022-03-10 14:44:00|1.94|0.94|1.98|0.98|1.98|0.98|1.94|0.94|0
1646923450000|2022-03-10 14:44:10|2|1|1.94|0.94|2|1|1.94|0.94|0
1646923460000|2022-03-10 14:44:20|1.99|0.99|1.97|0.97|1.99|0.99|1.95|0.95|0
1646923470000|2022-03-10 14:44:30|2|1|1.98|0.98|2|1|1.98|0.98|0
1646923480000|2022-03-10 14:44:40|1.99|0.99|1.95|0.95|1.99|0.99|1.95|0.95|0
1646923490000|2022-03-10 14:44:50|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1646923500000|2022-03-10 14:45:00|1.98|0.98|1.93|0.93|1.98|0.98|1.93|0.93|0
1646923510000|2022-03-10 14:45:10|1.9|0.9|2.02|1.02|2.02|1.02|1.9|0.9|0
1646923520000|2022-03-10 14:45:20|2.05|1.05|2.01|1.01|2.05|1.05|2.01|1.01|0
1646923530000|2022-03-10 14:45:30|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1646923540000|2022-03-10 14:45:40|2.05|1.05|2.05|1.05|2.07|1.07|2.05|1.05|0
1646923550000|2022-03-10 14:45:50|2.08|1.08|2.08|1.08|2.08|1.08|2.05|1.05|0
1646923560000|2022-03-10 14:46:00|2.03|1.03|2.05|1.05|2.05|1.05|2.02|1.02|0
1646923570000|2022-03-10 14:46:10|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1646923580000|2022-03-10 14:46:20|2.03|1.03|2|1|2.03|1.03|2|1|0
1646923590000|2022-03-10 14:46:30|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1646923600000|2022-03-10 14:46:40|1.94|0.94|1.88|0.88|1.94|0.94|1.88|0.88|0
1646923610000|2022-03-10 14:46:50|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1646923620000|2022-03-10 14:47:00|1.95|0.95|1.94|0.94|1.95|0.95|1.93|0.93|0
1646923630000|2022-03-10 14:47:10|1.88|0.88|1.9|0.9|1.91|0.91|1.88|0.88|0
1646923640000|2022-03-10 14:47:20|1.89|0.89|1.88|0.88|1.9|0.9|1.87|0.87|0
1646923650000|2022-03-10 14:47:30|1.87|0.87|1.9|0.9|1.9|0.9|1.87|0.87|0
1646923660000|2022-03-10 14:47:40|1.88|0.88|1.9|0.9|1.9|0.9|1.88|0.88|0
1646923670000|2022-03-10 14:47:50|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1646923680000|2022-03-10 14:48:00|1.92|0.92|1.94|0.94|1.94|0.94|1.89|0.89|0
1646923690000|2022-03-10 14:48:10|1.95|0.95|1.97|0.97|1.97|0.97|1.95|0.95|0
1646923700000|2022-03-10 14:48:20|1.95|0.95|1.92|0.92|1.95|0.95|1.92|0.92|0
1646923710000|2022-03-10 14:48:30|1.9|0.9|1.88|0.88|1.9|0.9|1.88|0.88|0
1646923720000|2022-03-10 14:48:40|1.89|0.89|1.91|0.91|1.91|0.91|1.88|0.88|0
1646923730000|2022-03-10 14:48:50|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1646923740000|2022-03-10 14:49:00|1.9|0.9|1.9|0.9|1.95|0.95|1.9|0.9|0
1646923750000|2022-03-10 14:49:10|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1646923760000|2022-03-10 14:49:20|1.89|0.89|1.88|0.88|1.9|0.9|1.88|0.88|0
1646923770000|2022-03-10 14:49:30|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1646923780000|2022-03-10 14:49:40|1.88|0.88|1.84|0.84|1.88|0.88|1.84|0.84|0
1646923790000|2022-03-10 14:49:50|1.87|0.87|1.84|0.84|1.87|0.87|1.84|0.84|0
1646923800000|2022-03-10 14:50:00|1.87|0.87|1.9|0.9|1.9|0.9|1.87|0.87|0
1646923810000|2022-03-10 14:50:10|1.89|0.89|1.85|0.85|1.89|0.89|1.85|0.85|0
1646923820000|2022-03-10 14:50:20|1.83|0.83|1.84|0.84|1.84|0.84|1.82|0.82|0
1646923830000|2022-03-10 14:50:30|1.82|0.82|1.79|0.79|1.82|0.82|1.79|0.79|0
1646923840000|2022-03-10 14:50:40|1.8|0.8|1.89|0.89|1.89|0.89|1.8|0.8|0
1646923850000|2022-03-10 14:50:50|1.9|0.9|1.92|0.92|1.94|0.94|1.9|0.9|0
1646923860000|2022-03-10 14:51:00|1.91|0.91|1.93|0.93|1.94|0.94|1.9|0.9|0
1646923870000|2022-03-10 14:51:10|1.92|0.92|1.92|0.92|1.92|0.92|1.9|0.9|0
1646923880000|2022-03-10 14:51:20|1.97|0.97|1.99|0.99|2|1|1.97|0.97|0
1646923890000|2022-03-10 14:51:30|2.01|1.01|1.95|0.95|2.01|1.01|1.95|0.95|0
1646923900000|2022-03-10 14:51:40|1.92|0.92|1.91|0.91|1.94|0.94|1.91|0.91|0
1646923910000|2022-03-10 14:51:50|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1646923920000|2022-03-10 14:52:00|1.86|0.86|1.82|0.82|1.86|0.86|1.82|0.82|0
1646923930000|2022-03-10 14:52:10|1.84|0.84|1.82|0.82|1.84|0.84|1.79|0.79|0
1646923940000|2022-03-10 14:52:20|1.8|0.8|1.84|0.84|1.84|0.84|1.8|0.8|0
1646923950000|2022-03-10 14:52:30|1.85|0.85|1.87|0.87|1.87|0.87|1.85|0.85|0
1646923960000|2022-03-10 14:52:40|1.86|0.86|1.89|0.89|1.89|0.89|1.86|0.86|0
1646923970000|2022-03-10 14:52:50|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1646923980000|2022-03-10 14:53:00|1.9|0.9|1.89|0.89|1.9|0.9|1.86|0.86|0
1646923990000|2022-03-10 14:53:10|1.87|0.87|1.91|0.91|1.91|0.91|1.87|0.87|0
1646924000000|2022-03-10 14:53:20|1.92|0.92|2|1|2|1|1.92|0.92|0
1646924010000|2022-03-10 14:53:30|2.03|1.03|2.03|1.03|2.05|1.05|2.03|1.03|0
1646924020000|2022-03-10 14:53:40|2.01|1.01|1.99|0.99|2.01|1.01|1.98|0.98|0
1646924030000|2022-03-10 14:53:50|1.98|0.98|2.01|1.01|2.01|1.01|1.98|0.98|0
1646924040000|2022-03-10 14:54:00|2.03|1.03|2.01|1.01|2.06|1.06|2.01|1.01|0
1646924050000|2022-03-10 14:54:10|2.04|1.04|2.06|1.06|2.08|1.08|2.04|1.04|0
1646924060000|2022-03-10 14:54:20|2.07|1.07|2.08|1.08|2.08|1.08|2.06|1.06|0
1646924070000|2022-03-10 14:54:30|2.07|1.07|2.1|1.1|2.1|1.1|2.07|1.07|0
1646924080000|2022-03-10 14:54:40|2.07|1.07|2.08|1.08|2.09|1.09|2.07|1.07|0
1646924090000|2022-03-10 14:54:50|2.05|1.05|2.12|1.12|2.12|1.12|2.04|1.04|0
1646924100000|2022-03-10 14:55:00|2.07|1.07|2.12|1.12|2.12|1.12|2.07|1.07|0
1646924110000|2022-03-10 14:55:10|2.13|1.13|2.21|1.21|2.21|1.21|2.13|1.13|0
1646924120000|2022-03-10 14:55:20|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1646924130000|2022-03-10 14:55:30|2.26|1.26|2.26|1.26|2.26|1.26|2.25|1.25|0
1646924140000|2022-03-10 14:55:40|2.28|1.28|2.3|1.3|2.34|1.34|2.28|1.28|0
1646924150000|2022-03-10 14:55:50|2.31|1.31|2.34|1.34|2.34|1.34|2.3|1.3|0
1646924160000|2022-03-10 14:56:00|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1646924170000|2022-03-10 14:56:10|2.31|1.31|2.31|1.31|2.33|1.33|2.31|1.31|0
1646924180000|2022-03-10 14:56:20|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1646924190000|2022-03-10 14:56:30|2.32|1.32|2.36|1.36|2.36|1.36|2.3|1.3|0
1646924200000|2022-03-10 14:56:40|2.38|1.38|2.39|1.39|2.42|1.42|2.38|1.38|0
1646924210000|2022-03-10 14:56:50|2.36|1.36|2.36|1.36|2.36|1.36|2.34|1.34|0
1646924220000|2022-03-10 14:57:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1646924230000|2022-03-10 14:57:10|2.39|1.39|2.35|1.35|2.4|1.4|2.35|1.35|0
1646924240000|2022-03-10 14:57:20|2.37|1.37|2.39|1.39|2.4|1.4|2.37|1.37|0
1646924250000|2022-03-10 14:57:30|2.41|1.41|2.42|1.42|2.43|1.43|2.41|1.41|0
1646924260000|2022-03-10 14:57:40|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1646924270000|2022-03-10 14:57:50|2.43|1.43|2.52|1.52|2.52|1.52|2.43|1.43|0
1646924280000|2022-03-10 14:58:00|2.57|1.57|2.58|1.58|2.59|1.59|2.56|1.56|0
1646924290000|2022-03-10 14:58:10|2.65|1.65|2.72|1.72|2.72|1.72|2.62|1.62|0
1646924300000|2022-03-10 14:58:20|2.71|1.71|2.69|1.69|2.72|1.72|2.69|1.69|0
1646924310000|2022-03-10 14:58:30|2.66|1.66|2.7|1.7|2.7|1.7|2.64|1.64|0
1646924320000|2022-03-10 14:58:40|2.66|1.66|2.65|1.65|2.67|1.67|2.65|1.65|0
1646924330000|2022-03-10 14:58:50|2.58|1.58|2.58|1.58|2.59|1.59|2.57|1.57|0
1646924340000|2022-03-10 14:59:00|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1646924350000|2022-03-10 14:59:10|2.56|1.56|2.53|1.53|2.56|1.56|2.53|1.53|0
1646924360000|2022-03-10 14:59:20|2.54|1.54|2.52|1.52|2.56|1.56|2.52|1.52|0
1646924370000|2022-03-10 14:59:30|2.53|1.53|2.49|1.49|2.53|1.53|2.49|1.49|0
1646924380000|2022-03-10 14:59:40|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1646924390000|2022-03-10 14:59:50|2.53|1.53|2.55|1.55|2.55|1.55|2.53|1.53|0
1646924400000|2022-03-10 15:00:00|2.57|1.57|2.52|1.52|2.57|1.57|2.52|1.52|0
1646924410000|2022-03-10 15:00:10|2.48|1.48|2.4|1.4|2.48|1.48|2.4|1.4|0
1646924420000|2022-03-10 15:00:20|2.39|1.39|2.42|1.42|2.42|1.42|2.37|1.37|0
1646924430000|2022-03-10 15:00:30|2.39|1.39|2.37|1.37|2.4|1.4|2.36|1.36|0
1646924440000|2022-03-10 15:00:40|2.4|1.4|2.41|1.41|2.42|1.42|2.4|1.4|0
1646924450000|2022-03-10 15:00:50|2.42|1.42|2.37|1.37|2.42|1.42|2.37|1.37|0
1646924460000|2022-03-10 15:01:00|2.33|1.33|2.34|1.34|2.34|1.34|2.31|1.31|0
1646924470000|2022-03-10 15:01:10|2.37|1.37|2.32|1.32|2.37|1.37|2.32|1.32|0
1646924480000|2022-03-10 15:01:20|2.35|1.35|2.35|1.35|2.35|1.35|2.33|1.33|0
1646924490000|2022-03-10 15:01:30|2.37|1.37|2.34|1.34|2.38|1.38|2.34|1.34|0
1646924500000|2022-03-10 15:01:40|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1646924510000|2022-03-10 15:01:50|2.3|1.3|2.29|1.29|2.3|1.3|2.27|1.27|0
1646924520000|2022-03-10 15:02:00|2.31|1.31|2.27|1.27|2.31|1.31|2.27|1.27|0
1646924530000|2022-03-10 15:02:10|2.29|1.29|2.24|1.24|2.29|1.29|2.24|1.24|0
1646924540000|2022-03-10 15:02:20|2.22|1.22|2.19|1.19|2.23|1.23|2.19|1.19|0
1646924550000|2022-03-10 15:02:30|2.2|1.2|2.26|1.26|2.26|1.26|2.2|1.2|0
1646924560000|2022-03-10 15:02:40|2.27|1.27|2.24|1.24|2.28|1.28|2.24|1.24|0
1646924570000|2022-03-10 15:02:50|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1646924580000|2022-03-10 15:03:00|2.24|1.24|2.26|1.26|2.26|1.26|2.23|1.23|0
1646924590000|2022-03-10 15:03:10|2.28|1.28|2.24|1.24|2.28|1.28|2.24|1.24|0
1646924600000|2022-03-10 15:03:20|2.22|1.22|2.21|1.21|2.23|1.23|2.21|1.21|0
1646924610000|2022-03-10 15:03:30|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1646924620000|2022-03-10 15:03:40|2.19|1.19|2.16|1.16|2.19|1.19|2.15|1.15|0
1646924630000|2022-03-10 15:03:50|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1646924640000|2022-03-10 15:04:00|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1646924650000|2022-03-10 15:04:10|2.16|1.16|2.21|1.21|2.21|1.21|2.16|1.16|0
1646924660000|2022-03-10 15:04:20|2.2|1.2|2.23|1.23|2.23|1.23|2.19|1.19|0
1646924670000|2022-03-10 15:04:30|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1646924680000|2022-03-10 15:04:40|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1646924690000|2022-03-10 15:04:50|2.22|1.22|2.19|1.19|2.22|1.22|2.16|1.16|0
1646924700000|2022-03-10 15:05:00|2.23|1.23|2.26|1.26|2.28|1.28|2.23|1.23|0
1646924710000|2022-03-10 15:05:10|2.24|1.24|2.27|1.27|2.27|1.27|2.24|1.24|0
1646924720000|2022-03-10 15:05:20|2.26|1.26|2.28|1.28|2.31|1.31|2.26|1.26|0
1646924730000|2022-03-10 15:05:30|2.33|1.33|2.27|1.27|2.33|1.33|2.27|1.27|0
1646924740000|2022-03-10 15:05:40|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1646924750000|2022-03-10 15:05:50|2.3|1.3|2.26|1.26|2.3|1.3|2.26|1.26|0
1646924760000|2022-03-10 15:06:00|2.25|1.25|2.3|1.3|2.3|1.3|2.25|1.25|0
1646924770000|2022-03-10 15:06:10|2.29|1.29|2.27|1.27|2.29|1.29|2.27|1.27|0
1646924780000|2022-03-10 15:06:20|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1646924790000|2022-03-10 15:06:30|2.28|1.28|2.27|1.27|2.3|1.3|2.27|1.27|0
1646924800000|2022-03-10 15:06:40|2.29|1.29|2.38|1.38|2.38|1.38|2.29|1.29|0
1646924810000|2022-03-10 15:06:50|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1646924820000|2022-03-10 15:07:00|2.32|1.32|2.27|1.27|2.32|1.32|2.27|1.27|0
1646924830000|2022-03-10 15:07:10|2.22|1.22|2.22|1.22|2.27|1.27|2.22|1.22|0
1646924840000|2022-03-10 15:07:20|2.23|1.23|2.24|1.24|2.26|1.26|2.23|1.23|0
1646924850000|2022-03-10 15:07:30|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1646924860000|2022-03-10 15:07:40|2.26|1.26|2.29|1.29|2.29|1.29|2.25|1.25|0
1646924870000|2022-03-10 15:07:50|2.28|1.28|2.22|1.22|2.28|1.28|2.22|1.22|0
1646924880000|2022-03-10 15:08:00|2.19|1.19|2.25|1.25|2.25|1.25|2.19|1.19|0
1646924890000|2022-03-10 15:08:10|2.28|1.28|2.3|1.3|2.32|1.32|2.28|1.28|0
1646924900000|2022-03-10 15:08:20|2.32|1.32|2.35|1.35|2.4|1.4|2.32|1.32|0
1646924910000|2022-03-10 15:08:30|2.32|1.32|2.27|1.27|2.34|1.34|2.27|1.27|0
1646924920000|2022-03-10 15:08:40|2.24|1.24|2.31|1.31|2.31|1.31|2.24|1.24|0
1646924930000|2022-03-10 15:08:50|2.32|1.32|2.2|1.2|2.32|1.32|2.2|1.2|0
1646924940000|2022-03-10 15:09:00|2.18|1.18|2.29|1.29|2.29|1.29|2.18|1.18|0
1646924950000|2022-03-10 15:09:10|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1646924960000|2022-03-10 15:09:20|2.29|1.29|2.28|1.28|2.3|1.3|2.27|1.27|0
1646924970000|2022-03-10 15:09:30|2.29|1.29|2.38|1.38|2.38|1.38|2.28|1.28|0
1646924980000|2022-03-10 15:09:40|2.35|1.35|2.32|1.32|2.36|1.36|2.32|1.32|0
1646924990000|2022-03-10 15:09:50|2.31|1.31|2.33|1.33|2.34|1.34|2.31|1.31|0
1646925000000|2022-03-10 15:10:00|2.35|1.35|2.32|1.32|2.35|1.35|2.32|1.32|0
1646925010000|2022-03-10 15:10:10|2.38|1.38|2.4|1.4|2.42|1.42|2.38|1.38|0
1646925020000|2022-03-10 15:10:20|2.39|1.39|2.38|1.38|2.4|1.4|2.38|1.38|0
1646925030000|2022-03-10 15:10:30|2.36|1.36|2.35|1.35|2.38|1.38|2.35|1.35|0
1646925040000|2022-03-10 15:10:40|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1646925050000|2022-03-10 15:10:50|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1646925060000|2022-03-10 15:11:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1646925070000|2022-03-10 15:11:10|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1646925080000|2022-03-10 15:11:20|2.36|1.36|2.34|1.34|2.37|1.37|2.34|1.34|0
1646925090000|2022-03-10 15:11:30|2.32|1.32|2.28|1.28|2.32|1.32|2.28|1.28|0
1646925100000|2022-03-10 15:11:40|2.29|1.29|2.27|1.27|2.3|1.3|2.27|1.27|0
1646925110000|2022-03-10 15:11:50|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1646925120000|2022-03-10 15:12:00|2.27|1.27|2.21|1.21|2.27|1.27|2.2|1.2|0
1646925130000|2022-03-10 15:12:10|2.28|1.28|2.33|1.33|2.33|1.33|2.28|1.28|0
1646925140000|2022-03-10 15:12:20|2.35|1.35|2.4|1.4|2.4|1.4|2.34|1.34|0
1646925150000|2022-03-10 15:12:30|2.44|1.44|2.46|1.46|2.46|1.46|2.41|1.41|0
1646925160000|2022-03-10 15:12:40|2.5|1.5|2.39|1.39|2.5|1.5|2.39|1.39|0
1646925170000|2022-03-10 15:12:50|2.41|1.41|2.36|1.36|2.41|1.41|2.35|1.35|0
1646925180000|2022-03-10 15:13:00|2.33|1.33|2.41|1.41|2.41|1.41|2.33|1.33|0
1646925190000|2022-03-10 15:13:10|2.4|1.4|2.4|1.4|2.43|1.43|2.4|1.4|0
1646925200000|2022-03-10 15:13:20|2.39|1.39|2.43|1.43|2.43|1.43|2.39|1.39|0
1646925210000|2022-03-10 15:13:30|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646925220000|2022-03-10 15:13:40|2.44|1.44|2.45|1.45|2.46|1.46|2.44|1.44|0
1646925230000|2022-03-10 15:13:50|2.43|1.43|2.4|1.4|2.43|1.43|2.38|1.38|0
1646925240000|2022-03-10 15:14:00|2.36|1.36|2.38|1.38|2.38|1.38|2.36|1.36|0
1646925250000|2022-03-10 15:14:10|2.37|1.37|2.35|1.35|2.38|1.38|2.35|1.35|0
1646925260000|2022-03-10 15:14:20|2.37|1.37|2.4|1.4|2.4|1.4|2.37|1.37|0
1646925270000|2022-03-10 15:14:30|2.42|1.42|2.42|1.42|2.42|1.42|2.39|1.39|0
1646925280000|2022-03-10 15:14:40|2.47|1.47|2.45|1.45|2.47|1.47|2.44|1.44|0
1646925290000|2022-03-10 15:14:50|2.44|1.44|2.38|1.38|2.44|1.44|2.38|1.38|0
1646925300000|2022-03-10 15:15:00|2.35|1.35|2.38|1.38|2.38|1.38|2.35|1.35|0
1646925310000|2022-03-10 15:15:10|2.37|1.37|2.36|1.36|2.38|1.38|2.35|1.35|0
1646925320000|2022-03-10 15:15:20|2.37|1.37|2.36|1.36|2.37|1.37|2.35|1.35|0
1646925330000|2022-03-10 15:15:30|2.37|1.37|2.43|1.43|2.43|1.43|2.37|1.37|0
1646925340000|2022-03-10 15:15:40|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1646925350000|2022-03-10 15:15:50|2.37|1.37|2.39|1.39|2.41|1.41|2.37|1.37|0
1646925360000|2022-03-10 15:16:00|2.4|1.4|2.43|1.43|2.44|1.44|2.4|1.4|0
1646925370000|2022-03-10 15:16:10|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1646925380000|2022-03-10 15:16:20|2.49|1.49|2.52|1.52|2.52|1.52|2.49|1.49|0
1646925390000|2022-03-10 15:16:30|2.45|1.45|2.47|1.47|2.48|1.48|2.45|1.45|0
1646925400000|2022-03-10 15:16:40|2.48|1.48|2.57|1.57|2.57|1.57|2.48|1.48|0
1646925410000|2022-03-10 15:16:50|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1646925420000|2022-03-10 15:17:00|2.59|1.59|2.69|1.69|2.69|1.69|2.59|1.59|0
1646925430000|2022-03-10 15:17:10|2.71|1.71|2.69|1.69|2.71|1.71|2.64|1.64|0
1646925440000|2022-03-10 15:17:20|2.67|1.67|2.53|1.53|2.67|1.67|2.53|1.53|0
1646925450000|2022-03-10 15:17:30|2.5|1.5|2.54|1.54|2.54|1.54|2.5|1.5|0
1646925460000|2022-03-10 15:17:40|2.51|1.51|2.55|1.55|2.55|1.55|2.51|1.51|0
1646925470000|2022-03-10 15:17:50|2.6|1.6|2.65|1.65|2.65|1.65|2.6|1.6|0
1646925480000|2022-03-10 15:18:00|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1646925490000|2022-03-10 15:18:10|2.59|1.59|2.57|1.57|2.59|1.59|2.56|1.56|0
1646925500000|2022-03-10 15:18:20|2.59|1.59|2.59|1.59|2.59|1.59|2.56|1.56|0
1646925510000|2022-03-10 15:18:30|2.58|1.58|2.57|1.57|2.61|1.61|2.57|1.57|0
1646925520000|2022-03-10 15:18:40|2.55|1.55|2.56|1.56|2.56|1.56|2.54|1.54|0
1646925530000|2022-03-10 15:18:50|2.57|1.57|2.56|1.56|2.58|1.58|2.56|1.56|0
1646925540000|2022-03-10 15:19:00|2.57|1.57|2.57|1.57|2.57|1.57|2.55|1.55|0
1646925550000|2022-03-10 15:19:10|2.59|1.59|2.71|1.71|2.71|1.71|2.58|1.58|0
1646925560000|2022-03-10 15:19:20|2.75|1.75|2.78|1.78|2.8|1.8|2.75|1.75|0
1646925570000|2022-03-10 15:19:30|2.73|1.73|2.75|1.75|2.75|1.75|2.73|1.73|0
1646925580000|2022-03-10 15:19:40|2.74|1.74|2.78|1.78|2.78|1.78|2.73|1.73|0
1646925590000|2022-03-10 15:19:50|2.79|1.79|2.8|1.8|2.8|1.8|2.76|1.76|0
1646925600000|2022-03-10 15:20:00|2.79|1.79|2.75|1.75|2.79|1.79|2.71|1.71|0
1646925610000|2022-03-10 15:20:10|2.73|1.73|2.77|1.77|2.77|1.77|2.73|1.73|0
1646925620000|2022-03-10 15:20:20|2.75|1.75|2.68|1.68|2.77|1.77|2.68|1.68|0
1646925630000|2022-03-10 15:20:30|2.67|1.67|2.7|1.7|2.7|1.7|2.67|1.67|0
1646925640000|2022-03-10 15:20:40|2.72|1.72|2.7|1.7|2.72|1.72|2.69|1.69|0
1646925650000|2022-03-10 15:20:50|2.72|1.72|2.68|1.68|2.72|1.72|2.68|1.68|0
1646925660000|2022-03-10 15:21:00|2.65|1.65|2.61|1.61|2.65|1.65|2.59|1.59|0
1646925670000|2022-03-10 15:21:10|2.59|1.59|2.93|1.93|2.93|1.93|2.59|1.59|0
1646925680000|2022-03-10 15:21:20|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646925690000|2022-03-10 15:21:30|2.42|1.42|2.23|1.23|2.42|1.42|2.23|1.23|0
1646925700000|2022-03-10 15:21:40|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1646925710000|2022-03-10 15:21:50|2.25|1.25|2.28|1.28|2.29|1.29|2.25|1.25|0
1646925720000|2022-03-10 15:22:00|2.25|1.25|2.24|1.24|2.26|1.26|2.24|1.24|0
1646925730000|2022-03-10 15:22:10|2.25|1.25|2.29|1.29|2.29|1.29|2.25|1.25|0
1646925740000|2022-03-10 15:22:20|2.27|1.27|2.27|1.27|2.3|1.3|2.27|1.27|0
1646925750000|2022-03-10 15:22:30|2.29|1.29|2.33|1.33|2.33|1.33|2.28|1.28|0
1646925760000|2022-03-10 15:22:40|2.37|1.37|2.39|1.39|2.42|1.42|2.37|1.37|0
1646925770000|2022-03-10 15:22:50|2.37|1.37|2.38|1.38|2.38|1.38|2.35|1.35|0
1646925780000|2022-03-10 15:23:00|2.41|1.41|2.35|1.35|2.41|1.41|2.33|1.33|0
1646925790000|2022-03-10 15:23:10|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1646925800000|2022-03-10 15:23:20|2.33|1.33|2.3|1.3|2.33|1.33|2.29|1.29|0
1646925810000|2022-03-10 15:23:30|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1646925820000|2022-03-10 15:23:40|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1646925830000|2022-03-10 15:23:50|2.27|1.27|2.23|1.23|2.27|1.27|2.2|1.2|0
1646925840000|2022-03-10 15:24:00|2.2|1.2|2.17|1.17|2.2|1.2|2.14|1.14|0
1646925850000|2022-03-10 15:24:10|2.11|1.11|2.1|1.1|2.13|1.13|2.1|1.1|0
1646925860000|2022-03-10 15:24:20|2.09|1.09|2.04|1.04|2.09|1.09|2.04|1.04|0
1646925870000|2022-03-10 15:24:30|2.02|1.02|2.06|1.06|2.06|1.06|2.02|1.02|0
1646925880000|2022-03-10 15:24:40|2.05|1.05|2.09|1.09|2.09|1.09|2.05|1.05|0
1646925890000|2022-03-10 15:24:50|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1646925900000|2022-03-10 15:25:00|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1646925910000|2022-03-10 15:25:10|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1646925920000|2022-03-10 15:25:20|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1646925930000|2022-03-10 15:25:30|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1646925940000|2022-03-10 15:25:40|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1646925950000|2022-03-10 15:25:50|2.17|1.17|2.21|1.21|2.22|1.22|2.17|1.17|0
1646925960000|2022-03-10 15:26:00|2.19|1.19|2.24|1.24|2.24|1.24|2.19|1.19|0
1646925970000|2022-03-10 15:26:10|2.25|1.25|2.21|1.21|2.25|1.25|2.21|1.21|0
1646925980000|2022-03-10 15:26:20|2.19|1.19|2.14|1.14|2.19|1.19|2.13|1.13|0
1646925990000|2022-03-10 15:26:30|2.1|1.1|2.08|1.08|2.1|1.1|2.05|1.05|0
1646926000000|2022-03-10 15:26:40|2.05|1.05|2.07|1.07|2.1|1.1|2.05|1.05|0
1646926010000|2022-03-10 15:26:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1646926020000|2022-03-10 15:27:00|2.07|1.07|2.11|1.11|2.11|1.11|2.07|1.07|0
1646926030000|2022-03-10 15:27:10|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1646926040000|2022-03-10 15:27:20|2.11|1.11|2.14|1.14|2.14|1.14|2.11|1.11|0
1646926050000|2022-03-10 15:27:30|2.12|1.12|2.06|1.06|2.12|1.12|2.06|1.06|0
1646926060000|2022-03-10 15:27:40|2.07|1.07|2.04|1.04|2.07|1.07|2.03|1.03|0
1646926070000|2022-03-10 15:27:50|2.03|1.03|2.03|1.03|2.05|1.05|2.03|1.03|0
1646926080000|2022-03-10 15:28:00|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1646926090000|2022-03-10 15:28:10|2.07|1.07|2.05|1.05|2.08|1.08|2.05|1.05|0
1646926100000|2022-03-10 15:28:20|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1646926110000|2022-03-10 15:28:30|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1646926120000|2022-03-10 15:28:40|2.07|1.07|2.05|1.05|2.07|1.07|2.04|1.04|0
1646926130000|2022-03-10 15:28:50|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1646926140000|2022-03-10 15:29:00|2.08|1.08|2.11|1.11|2.11|1.11|2.08|1.08|0
1646926150000|2022-03-10 15:29:10|2.09|1.09|2.05|1.05|2.09|1.09|2.05|1.05|0
1646926160000|2022-03-10 15:29:20|2.02|1.02|1.98|0.98|2.02|1.02|1.98|0.98|0
1646926170000|2022-03-10 15:29:30|1.96|0.96|1.93|0.93|1.96|0.96|1.93|0.93|0
1646926180000|2022-03-10 15:29:40|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1646926190000|2022-03-10 15:29:50|1.89|0.89|1.85|0.85|1.89|0.89|1.85|0.85|0
1646926200000|2022-03-10 15:30:00|1.88|0.88|1.89|0.89|1.9|0.9|1.88|0.88|0
1646926210000|2022-03-10 15:30:10|1.9|0.9|1.9|0.9|1.92|0.92|1.89|0.89|0
1646926220000|2022-03-10 15:30:20|1.91|0.91|1.93|0.93|1.93|0.93|1.91|0.91|0
1646926230000|2022-03-10 15:30:30|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1646926240000|2022-03-10 15:30:40|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1646926250000|2022-03-10 15:30:50|1.91|0.91|1.89|0.89|1.91|0.91|1.88|0.88|0
1646926260000|2022-03-10 15:31:00|1.88|0.88|1.9|0.9|1.9|0.9|1.86|0.86|0
1646926270000|2022-03-10 15:31:10|1.88|0.88|1.89|0.89|1.9|0.9|1.88|0.88|0
1646926280000|2022-03-10 15:31:20|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1646926290000|2022-03-10 15:31:30|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1646926300000|2022-03-10 15:31:40|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1646926310000|2022-03-10 15:31:50|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1646926320000|2022-03-10 15:32:00|1.89|0.89|1.86|0.86|1.89|0.89|1.86|0.86|0
1646926330000|2022-03-10 15:32:10|1.85|0.85|1.84|0.84|1.85|0.85|1.83|0.83|0
1646926340000|2022-03-10 15:32:20|1.86|0.86|1.86|0.86|1.87|0.87|1.86|0.86|0
1646926350000|2022-03-10 15:32:30|1.84|0.84|1.81|0.81|1.84|0.84|1.81|0.81|0
1646926360000|2022-03-10 15:32:40|1.82|0.82|1.82|0.82|1.82|0.82|1.8|0.8|0
1646926370000|2022-03-10 15:32:50|1.8|0.8|1.79|0.79|1.81|0.81|1.79|0.79|0
1646926380000|2022-03-10 15:33:00|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1646926390000|2022-03-10 15:33:10|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1646926400000|2022-03-10 15:33:20|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1646926410000|2022-03-10 15:33:30|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1646926420000|2022-03-10 15:33:40|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1646926430000|2022-03-10 15:33:50|1.69|0.69|1.66|0.66|1.69|0.69|1.66|0.66|0
1646926440000|2022-03-10 15:34:00|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1646926450000|2022-03-10 15:34:10|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646926460000|2022-03-10 15:34:20|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1646926470000|2022-03-10 15:34:30|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1646926480000|2022-03-10 15:34:40|1.61|0.61|1.62|0.62|1.63|0.63|1.61|0.61|0
1646926490000|2022-03-10 15:34:50|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1646926500000|2022-03-10 15:35:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1646926510000|2022-03-10 15:35:10|1.6|0.6|1.59|0.59|1.6|0.6|1.58|0.58|0
1646926520000|2022-03-10 15:35:20|1.65|0.65|1.65|0.65|1.67|0.67|1.65|0.65|0
1646926530000|2022-03-10 15:35:30|1.64|0.64|1.66|0.66|1.66|0.66|1.63|0.63|0
1646926540000|2022-03-10 15:35:40|1.65|0.65|1.66|0.66|1.66|0.66|1.64|0.64|0
1646926550000|2022-03-10 15:35:50|1.67|0.67|1.64|0.64|1.67|0.67|1.64|0.64|0
1646926560000|2022-03-10 15:36:00|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1646926570000|2022-03-10 15:36:10|1.62|0.62|1.64|0.64|1.64|0.64|1.61|0.61|0
1646926580000|2022-03-10 15:36:20|1.66|0.66|1.67|0.67|1.67|0.67|1.64|0.64|0
1646926590000|2022-03-10 15:36:30|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1646926600000|2022-03-10 15:36:40|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1646926610000|2022-03-10 15:36:50|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1646926620000|2022-03-10 15:37:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1646926630000|2022-03-10 15:37:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646926640000|2022-03-10 15:37:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646926650000|2022-03-10 15:37:30|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1646926660000|2022-03-10 15:37:40|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1646926670000|2022-03-10 15:37:50|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1646926680000|2022-03-10 15:38:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1646926690000|2022-03-10 15:38:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1646926700000|2022-03-10 15:38:20|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1646926710000|2022-03-10 15:38:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646926720000|2022-03-10 15:38:40|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646926730000|2022-03-10 15:38:50|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1646926740000|2022-03-10 15:39:00|1.33|0.33|1.35|0.35|1.35|0.35|1.32|0.32|0
1646926750000|2022-03-10 15:39:10|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1646926760000|2022-03-10 15:39:20|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1646926770000|2022-03-10 15:39:30|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1646926780000|2022-03-10 15:39:40|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646926790000|2022-03-10 15:39:50|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646926800000|2022-03-10 15:40:00|1.38|0.38|1.37|0.37|1.38|0.38|1.36|0.36|0
1646926810000|2022-03-10 15:40:10|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1646926820000|2022-03-10 15:40:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646926830000|2022-03-10 15:40:30|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1646926840000|2022-03-10 15:40:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646926850000|2022-03-10 15:40:50|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1646926860000|2022-03-10 15:41:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646926870000|2022-03-10 15:41:10|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646926880000|2022-03-10 15:41:20|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1646926890000|2022-03-10 15:41:30|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1646926900000|2022-03-10 15:41:40|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646926910000|2022-03-10 15:41:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646926920000|2022-03-10 15:42:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646926930000|2022-03-10 15:42:10|1.4|0.4|1.44|0.44|1.45|0.45|1.4|0.4|0
1646926940000|2022-03-10 15:42:20|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646926950000|2022-03-10 15:42:30|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646926960000|2022-03-10 15:42:40|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646926970000|2022-03-10 15:42:50|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1646926980000|2022-03-10 15:43:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1646926990000|2022-03-10 15:43:10|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1646927000000|2022-03-10 15:43:20|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1646927010000|2022-03-10 15:43:30|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646927020000|2022-03-10 15:43:40|1.45|0.45|1.45|0.45|1.47|0.47|1.45|0.45|0
1646927040000|2022-03-10 15:44:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1646927050000|2022-03-10 15:44:10|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646927060000|2022-03-10 15:44:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646927070000|2022-03-10 15:44:30|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646927080000|2022-03-10 15:44:40|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646927090000|2022-03-10 15:44:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646927100000|2022-03-10 15:45:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1646927110000|2022-03-10 15:45:10|1.41|0.41|1.38|0.38|1.41|0.41|1.38|0.38|0
1646927120000|2022-03-10 15:45:20|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1646927130000|2022-03-10 15:45:30|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1646927140000|2022-03-10 15:45:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646927150000|2022-03-10 15:45:50|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1646927160000|2022-03-10 15:46:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1646927170000|2022-03-10 15:46:10|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646927180000|2022-03-10 15:46:20|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1646927190000|2022-03-10 15:46:30|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646927200000|2022-03-10 15:46:40|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1646927210000|2022-03-10 15:46:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646927220000|2022-03-10 15:47:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646927230000|2022-03-10 15:47:10|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1646927240000|2022-03-10 15:47:20|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1646927250000|2022-03-10 15:47:30|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1646927260000|2022-03-10 15:47:40|1.46|0.46|1.49|0.49|1.49|0.49|1.45|0.45|0
1646927270000|2022-03-10 15:47:50|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646927280000|2022-03-10 15:48:00|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1646927290000|2022-03-10 15:48:10|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1646927300000|2022-03-10 15:48:20|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1646927310000|2022-03-10 15:48:30|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1646927320000|2022-03-10 15:48:40|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1646927340000|2022-03-10 15:49:00|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1646927350000|2022-03-10 15:49:10|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1646927360000|2022-03-10 15:49:20|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1646927380000|2022-03-10 15:49:40|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1646927390000|2022-03-10 15:49:50|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646927400000|2022-03-10 15:50:00|1.49|0.49|1.46|0.46|1.49|0.49|1.46|0.46|0
1646927410000|2022-03-10 15:50:10|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1646927420000|2022-03-10 15:50:20|1.44|0.44|1.43|0.43|1.44|0.44|1.41|0.41|0
1646927430000|2022-03-10 15:50:30|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1646927440000|2022-03-10 15:50:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646927450000|2022-03-10 15:50:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646927460000|2022-03-10 15:51:00|1.4|0.4|1.35|0.35|1.4|0.4|1.35|0.35|0
1646927470000|2022-03-10 15:51:10|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646927480000|2022-03-10 15:51:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646927490000|2022-03-10 15:51:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646927500000|2022-03-10 15:51:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646927510000|2022-03-10 15:51:50|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646927520000|2022-03-10 15:52:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1646927530000|2022-03-10 15:52:10|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1646927540000|2022-03-10 15:52:20|1.33|0.33|1.32|0.32|1.34|0.34|1.32|0.32|0
1646927550000|2022-03-10 15:52:30|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1646927560000|2022-03-10 15:52:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646927570000|2022-03-10 15:52:50|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646927580000|2022-03-10 15:53:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1646927590000|2022-03-10 15:53:10|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646927600000|2022-03-10 15:53:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646927610000|2022-03-10 15:53:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646927620000|2022-03-10 15:53:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646927630000|2022-03-10 15:53:50|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646927640000|2022-03-10 15:54:00|1.33|0.33|1.3|0.3|1.33|0.33|1.3|0.3|0
1646927650000|2022-03-10 15:54:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646927660000|2022-03-10 15:54:20|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1646927670000|2022-03-10 15:54:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646927680000|2022-03-10 15:54:40|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646927690000|2022-03-10 15:54:50|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646927700000|2022-03-10 15:55:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646927710000|2022-03-10 15:55:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646927720000|2022-03-10 15:55:20|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1646927730000|2022-03-10 15:55:30|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1646927760000|2022-03-10 15:56:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646927770000|2022-03-10 15:56:10|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646927780000|2022-03-10 15:56:20|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646927790000|2022-03-10 15:56:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646927800000|2022-03-10 15:56:40|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646927810000|2022-03-10 15:56:50|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646927820000|2022-03-10 15:57:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1646927840000|2022-03-10 15:57:20|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1646927860000|2022-03-10 15:57:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646927870000|2022-03-10 15:57:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646927880000|2022-03-10 15:58:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1646927890000|2022-03-10 15:58:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646927900000|2022-03-10 15:58:20|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646927910000|2022-03-10 15:58:30|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1646927920000|2022-03-10 15:58:40|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1646927930000|2022-03-10 15:58:50|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1646927950000|2022-03-10 15:59:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1646927960000|2022-03-10 15:59:20|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646927970000|2022-03-10 15:59:30|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646927980000|2022-03-10 15:59:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646927990000|2022-03-10 15:59:50|1.21|0.21|1.22|0.22|1.23|0.23|1.21|0.21|0
1646928000000|2022-03-10 16:00:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1646928010000|2022-03-10 16:00:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1646928020000|2022-03-10 16:00:20|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1646928030000|2022-03-10 16:00:30|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1646928040000|2022-03-10 16:00:40|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1646928050000|2022-03-10 16:00:50|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1646928060000|2022-03-10 16:01:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1646928070000|2022-03-10 16:01:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1646928080000|2022-03-10 16:01:20|1.16|0.16|1.13|0.13|1.16|0.16|1.13|0.13|0
1646928090000|2022-03-10 16:01:30|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1646928110000|2022-03-10 16:01:50|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1646928120000|2022-03-10 16:02:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1646928130000|2022-03-10 16:02:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646928150000|2022-03-10 16:02:30|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1646928160000|2022-03-10 16:02:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646928170000|2022-03-10 16:02:50|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1646928180000|2022-03-10 16:03:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1646928190000|2022-03-10 16:03:10|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1646928200000|2022-03-10 16:03:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1646928210000|2022-03-10 16:03:30|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1646928220000|2022-03-10 16:03:40|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1646928230000|2022-03-10 16:03:50|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1646928240000|2022-03-10 16:04:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1646928250000|2022-03-10 16:04:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1646928270000|2022-03-10 16:04:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646928280000|2022-03-10 16:04:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1646928290000|2022-03-10 16:04:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1646928300000|2022-03-10 16:05:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1646928310000|2022-03-10 16:05:10|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1646928320000|2022-03-10 16:05:20|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1646928330000|2022-03-10 16:05:30|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1646928340000|2022-03-10 16:05:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1646928360000|2022-03-10 16:06:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1646928370000|2022-03-10 16:06:10|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1646928380000|2022-03-10 16:06:20|1.16|0.16|1.24|0.24|1.24|0.24|1.16|0.16|0
1646928390000|2022-03-10 16:06:30|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646928400000|2022-03-10 16:06:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1646928410000|2022-03-10 16:06:50|1.19|0.19|1.45|0.45|1.45|0.45|1.19|0.19|0
1646928420000|2022-03-10 16:07:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1646928430000|2022-03-10 16:07:10|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646928440000|2022-03-10 16:07:20|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1646928450000|2022-03-10 16:07:30|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1646928460000|2022-03-10 16:07:40|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646928470000|2022-03-10 16:07:50|1.51|0.51|1.49|0.49|1.52|0.52|1.49|0.49|0
1646928480000|2022-03-10 16:08:00|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1646928490000|2022-03-10 16:08:10|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1646928500000|2022-03-10 16:08:20|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1646928510000|2022-03-10 16:08:30|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646928520000|2022-03-10 16:08:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1646928530000|2022-03-10 16:08:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646928540000|2022-03-10 16:09:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646928550000|2022-03-10 16:09:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646928560000|2022-03-10 16:09:20|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646928570000|2022-03-10 16:09:30|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1646928580000|2022-03-10 16:09:40|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1646928590000|2022-03-10 16:09:50|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646928600000|2022-03-10 16:10:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1646928610000|2022-03-10 16:10:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1646928620000|2022-03-10 16:10:20|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1646928630000|2022-03-10 16:10:30|1.53|0.53|1.56|0.56|1.56|0.56|1.53|0.53|0
1646928640000|2022-03-10 16:10:40|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1646928650000|2022-03-10 16:10:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646928660000|2022-03-10 16:11:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1646928670000|2022-03-10 16:11:10|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1646928680000|2022-03-10 16:11:20|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1646928690000|2022-03-10 16:11:30|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646928700000|2022-03-10 16:11:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646928710000|2022-03-10 16:11:50|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646928720000|2022-03-10 16:12:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1646928730000|2022-03-10 16:12:10|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1646928740000|2022-03-10 16:12:20|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1646928750000|2022-03-10 16:12:30|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646928760000|2022-03-10 16:12:40|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1646928770000|2022-03-10 16:12:50|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646928780000|2022-03-10 16:13:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646928790000|2022-03-10 16:13:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646928800000|2022-03-10 16:13:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646928810000|2022-03-10 16:13:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1646928820000|2022-03-10 16:13:40|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1646928830000|2022-03-10 16:13:50|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1646928840000|2022-03-10 16:14:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646928850000|2022-03-10 16:14:10|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1646928860000|2022-03-10 16:14:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646928870000|2022-03-10 16:14:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1646928880000|2022-03-10 16:14:40|1.62|0.62|1.64|0.64|1.65|0.65|1.62|0.62|0
1646928890000|2022-03-10 16:14:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1646928900000|2022-03-10 16:15:00|1.64|0.64|1.61|0.61|1.64|0.64|1.61|0.61|0
1646928910000|2022-03-10 16:15:10|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646928920000|2022-03-10 16:15:20|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1646928930000|2022-03-10 16:15:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646928940000|2022-03-10 16:15:40|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1646928950000|2022-03-10 16:15:50|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1646928960000|2022-03-10 16:16:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1646928970000|2022-03-10 16:16:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646928980000|2022-03-10 16:16:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1646928990000|2022-03-10 16:16:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1646929000000|2022-03-10 16:16:40|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1646929010000|2022-03-10 16:16:50|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1646929020000|2022-03-10 16:17:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646929030000|2022-03-10 16:17:10|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646929040000|2022-03-10 16:17:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646929050000|2022-03-10 16:17:30|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1646929060000|2022-03-10 16:17:40|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1646929070000|2022-03-10 16:17:50|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646929080000|2022-03-10 16:18:00|1.56|0.56|1.59|0.59|1.59|0.59|1.56|0.56|0
1646929090000|2022-03-10 16:18:10|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646929100000|2022-03-10 16:18:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646929110000|2022-03-10 16:18:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646929120000|2022-03-10 16:18:40|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646929130000|2022-03-10 16:18:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646929140000|2022-03-10 16:19:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646929150000|2022-03-10 16:19:10|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1646929160000|2022-03-10 16:19:20|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1646929170000|2022-03-10 16:19:30|1.61|0.61|1.62|0.62|1.63|0.63|1.61|0.61|0
1646929180000|2022-03-10 16:19:40|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646929190000|2022-03-10 16:19:50|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646929200000|2022-03-10 16:20:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646929210000|2022-03-10 16:20:10|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1646929220000|2022-03-10 16:20:20|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1646929230000|2022-03-10 16:20:30|1.61|0.61|1.64|0.64|1.64|0.64|1.61|0.61|0
1646929240000|2022-03-10 16:20:40|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1646929250000|2022-03-10 16:20:50|1.63|0.63|1.62|0.62|1.63|0.63|1.61|0.61|0
1646929260000|2022-03-10 16:21:00|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1646929270000|2022-03-10 16:21:10|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1646929280000|2022-03-10 16:21:20|1.64|0.64|1.65|0.65|1.66|0.66|1.64|0.64|0
1646929290000|2022-03-10 16:21:30|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1646929300000|2022-03-10 16:21:40|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1646929310000|2022-03-10 16:21:50|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646929320000|2022-03-10 16:22:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646929330000|2022-03-10 16:22:10|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646929340000|2022-03-10 16:22:20|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646929350000|2022-03-10 16:22:30|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646929360000|2022-03-10 16:22:40|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1646929370000|2022-03-10 16:22:50|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1646929380000|2022-03-10 16:23:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1646929390000|2022-03-10 16:23:10|1.55|0.55|1.52|0.52|1.55|0.55|1.52|0.52|0
1646929400000|2022-03-10 16:23:20|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1646929410000|2022-03-10 16:23:30|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646929420000|2022-03-10 16:23:40|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646929430000|2022-03-10 16:23:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646929440000|2022-03-10 16:24:00|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1646929450000|2022-03-10 16:24:10|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1646929460000|2022-03-10 16:24:20|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1646929470000|2022-03-10 16:24:30|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1646929480000|2022-03-10 16:24:40|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1646929490000|2022-03-10 16:24:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1646929500000|2022-03-10 16:25:00|1.5|0.5|1.51|0.51|1.52|0.52|1.5|0.5|0
1646929510000|2022-03-10 16:25:10|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646929520000|2022-03-10 16:25:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646929530000|2022-03-10 16:25:30|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1646929540000|2022-03-10 16:25:40|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1646929550000|2022-03-10 16:25:50|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1646929560000|2022-03-10 16:26:00|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1646929570000|2022-03-10 16:26:10|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646929580000|2022-03-10 16:26:20|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1646929590000|2022-03-10 16:26:30|1.48|0.48|1.45|0.45|1.48|0.48|1.45|0.45|0
1646929600000|2022-03-10 16:26:40|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1646929610000|2022-03-10 16:26:50|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1646929620000|2022-03-10 16:27:00|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1646929630000|2022-03-10 16:27:10|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1646929640000|2022-03-10 16:27:20|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1646929670000|2022-03-10 16:27:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646929680000|2022-03-10 16:28:00|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1646929690000|2022-03-10 16:28:10|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1646929700000|2022-03-10 16:28:20|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646929710000|2022-03-10 16:28:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646929730000|2022-03-10 16:28:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646929740000|2022-03-10 16:29:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1646929750000|2022-03-10 16:29:10|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646929760000|2022-03-10 16:29:20|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1646929770000|2022-03-10 16:29:30|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646929780000|2022-03-10 16:29:40|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1646929790000|2022-03-10 16:29:50|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646929800000|2022-03-10 16:30:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646929810000|2022-03-10 16:30:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646929820000|2022-03-10 16:30:20|1.48|0.48|1.47|0.47|1.48|0.48|1.45|0.45|0
1646929830000|2022-03-10 16:30:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646929840000|2022-03-10 16:30:40|1.47|0.47|1.44|0.44|1.47|0.47|1.44|0.44|0
1646929860000|2022-03-10 16:31:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646929870000|2022-03-10 16:31:10|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1646929880000|2022-03-10 16:31:20|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646929890000|2022-03-10 16:31:30|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646929910000|2022-03-10 16:31:50|1.43|0.43|1.44|0.44|1.45|0.45|1.43|0.43|0
1646929920000|2022-03-10 16:32:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646929930000|2022-03-10 16:32:10|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1646929940000|2022-03-10 16:32:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646929950000|2022-03-10 16:32:30|1.46|0.46|1.47|0.47|1.47|0.47|1.45|0.45|0
1646929960000|2022-03-10 16:32:40|1.48|0.48|1.45|0.45|1.48|0.48|1.45|0.45|0
1646929970000|2022-03-10 16:32:50|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646929980000|2022-03-10 16:33:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646929990000|2022-03-10 16:33:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646930000000|2022-03-10 16:33:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646930010000|2022-03-10 16:33:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646930020000|2022-03-10 16:33:40|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1646930040000|2022-03-10 16:34:00|1.43|0.43|1.42|0.42|1.44|0.44|1.42|0.42|0
1646930050000|2022-03-10 16:34:10|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646930060000|2022-03-10 16:34:20|1.43|0.43|1.43|0.43|1.43|0.43|1.41|0.41|0
1646930070000|2022-03-10 16:34:30|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1646930080000|2022-03-10 16:34:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646930090000|2022-03-10 16:34:50|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1646930100000|2022-03-10 16:35:00|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1646930110000|2022-03-10 16:35:10|1.47|0.47|1.44|0.44|1.47|0.47|1.44|0.44|0
1646930120000|2022-03-10 16:35:20|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1646930130000|2022-03-10 16:35:30|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1646930140000|2022-03-10 16:35:40|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1646930150000|2022-03-10 16:35:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646930160000|2022-03-10 16:36:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1646930170000|2022-03-10 16:36:10|1.41|0.41|1.42|0.42|1.42|0.42|1.4|0.4|0
1646930180000|2022-03-10 16:36:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646930190000|2022-03-10 16:36:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646930200000|2022-03-10 16:36:40|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646930210000|2022-03-10 16:36:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646930220000|2022-03-10 16:37:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1646930230000|2022-03-10 16:37:10|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646930240000|2022-03-10 16:37:20|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1646930250000|2022-03-10 16:37:30|1.43|0.43|1.44|0.44|1.45|0.45|1.43|0.43|0
1646930260000|2022-03-10 16:37:40|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1646930270000|2022-03-10 16:37:50|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1646930280000|2022-03-10 16:38:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646930290000|2022-03-10 16:38:10|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1646930300000|2022-03-10 16:38:20|1.45|0.45|1.42|0.42|1.45|0.45|1.42|0.42|0
1646930310000|2022-03-10 16:38:30|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646930320000|2022-03-10 16:38:40|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646930330000|2022-03-10 16:38:50|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646930340000|2022-03-10 16:39:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1646930360000|2022-03-10 16:39:20|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646930370000|2022-03-10 16:39:30|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646930380000|2022-03-10 16:39:40|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646930390000|2022-03-10 16:39:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646930400000|2022-03-10 16:40:00|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1646930410000|2022-03-10 16:40:10|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646930420000|2022-03-10 16:40:20|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646930430000|2022-03-10 16:40:30|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646930440000|2022-03-10 16:40:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646930460000|2022-03-10 16:41:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1646930470000|2022-03-10 16:41:10|1.4|0.4|1.37|0.37|1.4|0.4|1.37|0.37|0
1646930480000|2022-03-10 16:41:20|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1646930490000|2022-03-10 16:41:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646930500000|2022-03-10 16:41:40|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1646930510000|2022-03-10 16:41:50|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1646930520000|2022-03-10 16:42:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646930540000|2022-03-10 16:42:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646930550000|2022-03-10 16:42:30|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646930560000|2022-03-10 16:42:40|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1646930570000|2022-03-10 16:42:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646930580000|2022-03-10 16:43:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646930590000|2022-03-10 16:43:10|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1646930600000|2022-03-10 16:43:20|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646930610000|2022-03-10 16:43:30|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1646930620000|2022-03-10 16:43:40|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646930630000|2022-03-10 16:43:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646930640000|2022-03-10 16:44:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646930650000|2022-03-10 16:44:10|1.48|0.48|1.46|0.46|1.48|0.48|1.46|0.46|0
1646930660000|2022-03-10 16:44:20|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1646930670000|2022-03-10 16:44:30|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646930680000|2022-03-10 16:44:40|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1646930690000|2022-03-10 16:44:50|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1646930700000|2022-03-10 16:45:00|1.54|0.54|1.5|0.5|1.54|0.54|1.5|0.5|0
1646930710000|2022-03-10 16:45:10|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646930720000|2022-03-10 16:45:20|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1646930730000|2022-03-10 16:45:30|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646930740000|2022-03-10 16:45:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646930750000|2022-03-10 16:45:50|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646930760000|2022-03-10 16:46:00|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1646930770000|2022-03-10 16:46:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646930780000|2022-03-10 16:46:20|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646930790000|2022-03-10 16:46:30|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1646930800000|2022-03-10 16:46:40|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646930810000|2022-03-10 16:46:50|1.46|0.46|1.47|0.47|1.48|0.48|1.46|0.46|0
1646930820000|2022-03-10 16:47:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646930830000|2022-03-10 16:47:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646930840000|2022-03-10 16:47:20|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646930850000|2022-03-10 16:47:30|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1646930860000|2022-03-10 16:47:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646930870000|2022-03-10 16:47:50|1.43|0.43|1.45|0.45|1.45|0.45|1.42|0.42|0
1646930880000|2022-03-10 16:48:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646930890000|2022-03-10 16:48:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646930900000|2022-03-10 16:48:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646930910000|2022-03-10 16:48:30|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646930920000|2022-03-10 16:48:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646930930000|2022-03-10 16:48:50|1.51|0.51|1.5|0.5|1.52|0.52|1.5|0.5|0
1646930940000|2022-03-10 16:49:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1646930950000|2022-03-10 16:49:10|1.51|0.51|1.51|0.51|1.52|0.52|1.5|0.5|0
1646930960000|2022-03-10 16:49:20|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1646930970000|2022-03-10 16:49:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646930990000|2022-03-10 16:49:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646931000000|2022-03-10 16:50:00|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1646931010000|2022-03-10 16:50:10|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1646931020000|2022-03-10 16:50:20|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1646931030000|2022-03-10 16:50:30|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1646931040000|2022-03-10 16:50:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646931050000|2022-03-10 16:50:50|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1646931060000|2022-03-10 16:51:00|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1646931070000|2022-03-10 16:51:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646931090000|2022-03-10 16:51:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646931110000|2022-03-10 16:51:50|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1646931120000|2022-03-10 16:52:00|1.53|0.53|1.57|0.57|1.57|0.57|1.53|0.53|0
1646931130000|2022-03-10 16:52:10|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1646931140000|2022-03-10 16:52:20|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646931150000|2022-03-10 16:52:30|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1646931160000|2022-03-10 16:52:40|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1646931170000|2022-03-10 16:52:50|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646931180000|2022-03-10 16:53:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646931190000|2022-03-10 16:53:10|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646931200000|2022-03-10 16:53:20|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646931210000|2022-03-10 16:53:30|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1646931220000|2022-03-10 16:53:40|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646931230000|2022-03-10 16:53:50|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1646931240000|2022-03-10 16:54:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1646931250000|2022-03-10 16:54:10|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1646931260000|2022-03-10 16:54:20|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1646931270000|2022-03-10 16:54:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646931280000|2022-03-10 16:54:40|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1646931290000|2022-03-10 16:54:50|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1646931300000|2022-03-10 16:55:00|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1646931310000|2022-03-10 16:55:10|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646931320000|2022-03-10 16:55:20|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1646931330000|2022-03-10 16:55:30|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1646931340000|2022-03-10 16:55:40|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646931350000|2022-03-10 16:55:50|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646931360000|2022-03-10 16:56:00|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1646931380000|2022-03-10 16:56:20|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646931390000|2022-03-10 16:56:30|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1646931400000|2022-03-10 16:56:40|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1646931410000|2022-03-10 16:56:50|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646931420000|2022-03-10 16:57:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646931430000|2022-03-10 16:57:10|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646931440000|2022-03-10 16:57:20|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646931460000|2022-03-10 16:57:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646931470000|2022-03-10 16:57:50|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646931480000|2022-03-10 16:58:00|1.6|0.6|1.6|0.6|1.6|0.6|1.58|0.58|0
1646931490000|2022-03-10 16:58:10|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646931500000|2022-03-10 16:58:20|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1646931510000|2022-03-10 16:58:30|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1646931520000|2022-03-10 16:58:40|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1646931530000|2022-03-10 16:58:50|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1646931540000|2022-03-10 16:59:00|1.61|0.61|1.62|0.62|1.63|0.63|1.61|0.61|0
1646931550000|2022-03-10 16:59:10|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1646931560000|2022-03-10 16:59:20|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1646931570000|2022-03-10 16:59:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1646931580000|2022-03-10 16:59:40|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1646931590000|2022-03-10 16:59:50|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1646931600000|2022-03-10 17:00:00|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1646931610000|2022-03-10 17:00:10|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1646931620000|2022-03-10 17:00:20|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1646931630000|2022-03-10 17:00:30|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1646931640000|2022-03-10 17:00:40|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1646931650000|2022-03-10 17:00:50|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1646931660000|2022-03-10 17:01:00|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1646931670000|2022-03-10 17:01:10|1.69|0.69|1.73|0.73|1.73|0.73|1.69|0.69|0
1646931680000|2022-03-10 17:01:20|1.72|0.72|1.73|0.73|1.73|0.73|1.71|0.71|0
1646931690000|2022-03-10 17:01:30|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1646931700000|2022-03-10 17:01:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1646931720000|2022-03-10 17:02:00|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1646931730000|2022-03-10 17:02:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1646931740000|2022-03-10 17:02:20|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1646931750000|2022-03-10 17:02:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1646931760000|2022-03-10 17:02:40|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1646931770000|2022-03-10 17:02:50|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1646931780000|2022-03-10 17:03:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1646931790000|2022-03-10 17:03:10|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1646931800000|2022-03-10 17:03:20|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1646931810000|2022-03-10 17:03:30|1.7|0.7|1.69|0.69|1.7|0.7|1.68|0.68|0
1646931820000|2022-03-10 17:03:40|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1646931830000|2022-03-10 17:03:50|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1646931840000|2022-03-10 17:04:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1646931850000|2022-03-10 17:04:10|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1646931860000|2022-03-10 17:04:20|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1646931870000|2022-03-10 17:04:30|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1646931880000|2022-03-10 17:04:40|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1646931890000|2022-03-10 17:04:50|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1646931900000|2022-03-10 17:05:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1646931910000|2022-03-10 17:05:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1646931920000|2022-03-10 17:05:20|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1646931930000|2022-03-10 17:05:30|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1646931940000|2022-03-10 17:05:40|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1646931950000|2022-03-10 17:05:50|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1646931960000|2022-03-10 17:06:00|1.76|0.76|1.75|0.75|1.77|0.77|1.75|0.75|0
1646931980000|2022-03-10 17:06:20|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1646931990000|2022-03-10 17:06:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1646932010000|2022-03-10 17:06:50|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1646932020000|2022-03-10 17:07:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1646932030000|2022-03-10 17:07:10|1.71|0.71|1.69|0.69|1.71|0.71|1.68|0.68|0
1646932040000|2022-03-10 17:07:20|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1646932050000|2022-03-10 17:07:30|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1646932060000|2022-03-10 17:07:40|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1646932070000|2022-03-10 17:07:50|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1646932080000|2022-03-10 17:08:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1646932090000|2022-03-10 17:08:10|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1646932100000|2022-03-10 17:08:20|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1646932110000|2022-03-10 17:08:30|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1646932120000|2022-03-10 17:08:40|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1646932130000|2022-03-10 17:08:50|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1646932140000|2022-03-10 17:09:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1646932150000|2022-03-10 17:09:10|1.63|0.63|1.45|0.45|1.64|0.64|1.45|0.45|0
1646932160000|2022-03-10 17:09:20|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646932170000|2022-03-10 17:09:30|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646932180000|2022-03-10 17:09:40|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646932190000|2022-03-10 17:09:50|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646932200000|2022-03-10 17:10:00|1.58|0.58|1.59|0.59|1.6|0.6|1.58|0.58|0
1646932210000|2022-03-10 17:10:10|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1646932220000|2022-03-10 17:10:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646932230000|2022-03-10 17:10:30|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1646932240000|2022-03-10 17:10:40|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1646932250000|2022-03-10 17:10:50|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1646932270000|2022-03-10 17:11:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646932280000|2022-03-10 17:11:20|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1646932290000|2022-03-10 17:11:30|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1646932300000|2022-03-10 17:11:40|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1646932310000|2022-03-10 17:11:50|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1646932320000|2022-03-10 17:12:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1646932330000|2022-03-10 17:12:10|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1646932340000|2022-03-10 17:12:20|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1646932350000|2022-03-10 17:12:30|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646932360000|2022-03-10 17:12:40|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1646932370000|2022-03-10 17:12:50|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1646932380000|2022-03-10 17:13:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1646932390000|2022-03-10 17:13:10|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646932400000|2022-03-10 17:13:20|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1646932410000|2022-03-10 17:13:30|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1646932420000|2022-03-10 17:13:40|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1646932430000|2022-03-10 17:13:50|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646932440000|2022-03-10 17:14:00|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1646932450000|2022-03-10 17:14:10|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1646932460000|2022-03-10 17:14:20|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646932470000|2022-03-10 17:14:30|1.57|0.57|1.6|0.6|1.6|0.6|1.57|0.57|0
1646932480000|2022-03-10 17:14:40|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1646932490000|2022-03-10 17:14:50|1.6|0.6|1.62|0.62|1.63|0.63|1.6|0.6|0
1646932500000|2022-03-10 17:15:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1646932510000|2022-03-10 17:15:10|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1646932520000|2022-03-10 17:15:20|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1646932530000|2022-03-10 17:15:30|1.65|0.65|1.66|0.66|1.66|0.66|1.64|0.64|0
1646932540000|2022-03-10 17:15:40|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1646932550000|2022-03-10 17:15:50|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1646932560000|2022-03-10 17:16:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1646932570000|2022-03-10 17:16:10|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646932580000|2022-03-10 17:16:20|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1646932590000|2022-03-10 17:16:30|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646932600000|2022-03-10 17:16:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646932610000|2022-03-10 17:16:50|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1646932620000|2022-03-10 17:17:00|1.64|0.64|1.65|0.65|1.67|0.67|1.64|0.64|0
1646932630000|2022-03-10 17:17:10|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1646932640000|2022-03-10 17:17:20|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646932650000|2022-03-10 17:17:30|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1646932660000|2022-03-10 17:17:40|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646932670000|2022-03-10 17:17:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646932680000|2022-03-10 17:18:00|1.59|0.59|1.6|0.6|1.6|0.6|1.58|0.58|0
1646932690000|2022-03-10 17:18:10|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1646932700000|2022-03-10 17:18:20|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646932720000|2022-03-10 17:18:40|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1646932730000|2022-03-10 17:18:50|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1646932740000|2022-03-10 17:19:00|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1646932750000|2022-03-10 17:19:10|1.63|0.63|1.64|0.64|1.65|0.65|1.63|0.63|0
1646932760000|2022-03-10 17:19:20|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1646932770000|2022-03-10 17:19:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1646932780000|2022-03-10 17:19:40|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1646932790000|2022-03-10 17:19:50|1.63|0.63|1.64|0.64|1.65|0.65|1.63|0.63|0
1646932800000|2022-03-10 17:20:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1646932810000|2022-03-10 17:20:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1646932820000|2022-03-10 17:20:20|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1646932830000|2022-03-10 17:20:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1646932840000|2022-03-10 17:20:40|1.62|0.62|1.63|0.63|1.64|0.64|1.62|0.62|0
1646932850000|2022-03-10 17:20:50|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1646932860000|2022-03-10 17:21:00|1.63|0.63|1.64|0.64|1.64|0.64|1.62|0.62|0
1646932870000|2022-03-10 17:21:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1646932880000|2022-03-10 17:21:20|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1646932890000|2022-03-10 17:21:30|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1646932900000|2022-03-10 17:21:40|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1646932910000|2022-03-10 17:21:50|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1646932920000|2022-03-10 17:22:00|1.74|0.74|1.76|0.76|1.77|0.77|1.74|0.74|0
1646932930000|2022-03-10 17:22:10|1.77|0.77|1.84|0.84|1.84|0.84|1.77|0.77|0
1646932940000|2022-03-10 17:22:20|1.85|0.85|1.82|0.82|1.85|0.85|1.82|0.82|0
1646932950000|2022-03-10 17:22:30|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1646932960000|2022-03-10 17:22:40|1.81|0.81|1.82|0.82|1.83|0.83|1.81|0.81|0
1646932970000|2022-03-10 17:22:50|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1646932980000|2022-03-10 17:23:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1646932990000|2022-03-10 17:23:10|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1646933000000|2022-03-10 17:23:20|1.83|0.83|1.83|0.83|1.83|0.83|1.81|0.81|0
1646933010000|2022-03-10 17:23:30|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1646933020000|2022-03-10 17:23:40|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1646933030000|2022-03-10 17:23:50|1.85|0.85|1.87|0.87|1.87|0.87|1.84|0.84|0
1646933040000|2022-03-10 17:24:00|1.86|0.86|1.88|0.88|1.88|0.88|1.86|0.86|0
1646933050000|2022-03-10 17:24:10|1.86|0.86|1.86|0.86|1.86|0.86|1.85|0.85|0
1646933080000|2022-03-10 17:24:40|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1646933090000|2022-03-10 17:24:50|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1646933100000|2022-03-10 17:25:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1646933110000|2022-03-10 17:25:10|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1646933120000|2022-03-10 17:25:20|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1646933130000|2022-03-10 17:25:30|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1646933140000|2022-03-10 17:25:40|1.85|0.85|1.83|0.83|1.85|0.85|1.83|0.83|0
1646933150000|2022-03-10 17:25:50|1.82|0.82|1.84|0.84|1.84|0.84|1.82|0.82|0
1646933160000|2022-03-10 17:26:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1646933170000|2022-03-10 17:26:10|1.81|0.81|1.81|0.81|1.82|0.82|1.8|0.8|0
1646933180000|2022-03-10 17:26:20|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1646933190000|2022-03-10 17:26:30|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1646933200000|2022-03-10 17:26:40|1.83|0.83|1.85|0.85|1.85|0.85|1.83|0.83|0
1646933210000|2022-03-10 17:26:50|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1646933220000|2022-03-10 17:27:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1646933230000|2022-03-10 17:27:10|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1646933240000|2022-03-10 17:27:20|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1646933250000|2022-03-10 17:27:30|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1646933260000|2022-03-10 17:27:40|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1646933270000|2022-03-10 17:27:50|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1646933280000|2022-03-10 17:28:00|1.82|0.82|1.81|0.81|1.82|0.82|1.8|0.8|0
1646933290000|2022-03-10 17:28:10|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1646933300000|2022-03-10 17:28:20|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1646933310000|2022-03-10 17:28:30|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1646933320000|2022-03-10 17:28:40|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1646933330000|2022-03-10 17:28:50|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1646933340000|2022-03-10 17:29:00|1.8|0.8|1.81|0.81|1.82|0.82|1.8|0.8|0
1646933350000|2022-03-10 17:29:10|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1646933360000|2022-03-10 17:29:20|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1646933370000|2022-03-10 17:29:30|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1646933380000|2022-03-10 17:29:40|1.84|0.84|1.84|0.84|1.84|0.84|1.83|0.83|0
1646933390000|2022-03-10 17:29:50|1.82|0.82|1.82|0.82|1.83|0.83|1.82|0.82|0
1646933400000|2022-03-10 17:30:00|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1646933410000|2022-03-10 17:30:10|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1646933420000|2022-03-10 17:30:20|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1646933430000|2022-03-10 17:30:30|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1646933440000|2022-03-10 17:30:40|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1646933450000|2022-03-10 17:30:50|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1646933460000|2022-03-10 17:31:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1646933470000|2022-03-10 17:31:10|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1646933480000|2022-03-10 17:31:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1646933490000|2022-03-10 17:31:30|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1646933500000|2022-03-10 17:31:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1646933510000|2022-03-10 17:31:50|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1646933520000|2022-03-10 17:32:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1646933530000|2022-03-10 17:32:10|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1646933540000|2022-03-10 17:32:20|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1646933560000|2022-03-10 17:32:40|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1646933570000|2022-03-10 17:32:50|1.77|0.77|1.73|0.73|1.77|0.77|1.73|0.73|0
1646933580000|2022-03-10 17:33:00|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1646933590000|2022-03-10 17:33:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1646933600000|2022-03-10 17:33:20|1.72|0.72|1.71|0.71|1.73|0.73|1.71|0.71|0
1646933620000|2022-03-10 17:33:40|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1646933630000|2022-03-10 17:33:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1646933640000|2022-03-10 17:34:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1646933650000|2022-03-10 17:34:10|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1646933660000|2022-03-10 17:34:20|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1646933670000|2022-03-10 17:34:30|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1646933680000|2022-03-10 17:34:40|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1646933700000|2022-03-10 17:35:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1646933710000|2022-03-10 17:35:10|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1646933720000|2022-03-10 17:35:20|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1646933730000|2022-03-10 17:35:30|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1646933740000|2022-03-10 17:35:40|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1646933750000|2022-03-10 17:35:50|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1646933760000|2022-03-10 17:36:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646933770000|2022-03-10 17:36:10|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1646933780000|2022-03-10 17:36:20|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646933790000|2022-03-10 17:36:30|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646933800000|2022-03-10 17:36:40|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1646933810000|2022-03-10 17:36:50|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1646933820000|2022-03-10 17:37:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646933830000|2022-03-10 17:37:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646933840000|2022-03-10 17:37:20|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1646933850000|2022-03-10 17:37:30|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1646933860000|2022-03-10 17:37:40|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1646933880000|2022-03-10 17:38:00|1.59|0.59|1.56|0.56|1.59|0.59|1.56|0.56|0
1646933890000|2022-03-10 17:38:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646933900000|2022-03-10 17:38:20|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1646933910000|2022-03-10 17:38:30|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1646933920000|2022-03-10 17:38:40|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646933930000|2022-03-10 17:38:50|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1646933940000|2022-03-10 17:39:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646933950000|2022-03-10 17:39:10|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1646933960000|2022-03-10 17:39:20|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646933970000|2022-03-10 17:39:30|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1646933980000|2022-03-10 17:39:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646933990000|2022-03-10 17:39:50|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1646934010000|2022-03-10 17:40:10|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1646934020000|2022-03-10 17:40:20|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1646934030000|2022-03-10 17:40:30|1.52|0.52|1.53|0.53|1.53|0.53|1.51|0.51|0
1646934040000|2022-03-10 17:40:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646934050000|2022-03-10 17:40:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646934060000|2022-03-10 17:41:00|1.44|0.44|1.42|0.42|1.44|0.44|1.41|0.41|0
1646934070000|2022-03-10 17:41:10|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646934080000|2022-03-10 17:41:20|1.41|0.41|1.39|0.39|1.42|0.42|1.39|0.39|0
1646934090000|2022-03-10 17:41:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646934100000|2022-03-10 17:41:40|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646934110000|2022-03-10 17:41:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646934120000|2022-03-10 17:42:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1646934130000|2022-03-10 17:42:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646934140000|2022-03-10 17:42:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646934160000|2022-03-10 17:42:40|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646934170000|2022-03-10 17:42:50|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646934180000|2022-03-10 17:43:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646934190000|2022-03-10 17:43:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646934200000|2022-03-10 17:43:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646934210000|2022-03-10 17:43:30|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1646934220000|2022-03-10 17:43:40|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646934230000|2022-03-10 17:43:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646934240000|2022-03-10 17:44:00|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1646934250000|2022-03-10 17:44:10|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646934260000|2022-03-10 17:44:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646934270000|2022-03-10 17:44:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646934280000|2022-03-10 17:44:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646934290000|2022-03-10 17:44:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646934300000|2022-03-10 17:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646934310000|2022-03-10 17:45:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646934320000|2022-03-10 17:45:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646934330000|2022-03-10 17:45:30|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646934340000|2022-03-10 17:45:40|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1646934350000|2022-03-10 17:45:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646934360000|2022-03-10 17:46:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646934370000|2022-03-10 17:46:10|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646934380000|2022-03-10 17:46:20|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1646934390000|2022-03-10 17:46:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646934400000|2022-03-10 17:46:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646934410000|2022-03-10 17:46:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646934420000|2022-03-10 17:47:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646934430000|2022-03-10 17:47:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646934440000|2022-03-10 17:47:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646934450000|2022-03-10 17:47:30|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646934460000|2022-03-10 17:47:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646934470000|2022-03-10 17:47:50|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646934480000|2022-03-10 17:48:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646934490000|2022-03-10 17:48:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646934500000|2022-03-10 17:48:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646934510000|2022-03-10 17:48:30|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646934520000|2022-03-10 17:48:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646934530000|2022-03-10 17:48:50|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646934550000|2022-03-10 17:49:10|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1646934560000|2022-03-10 17:49:20|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1646934570000|2022-03-10 17:49:30|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646934580000|2022-03-10 17:49:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646934590000|2022-03-10 17:49:50|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1646934600000|2022-03-10 17:50:00|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1646934610000|2022-03-10 17:50:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646934620000|2022-03-10 17:50:20|1.45|0.45|1.46|0.46|1.46|0.46|1.44|0.44|0
1646934630000|2022-03-10 17:50:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646934640000|2022-03-10 17:50:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646934650000|2022-03-10 17:50:50|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646934670000|2022-03-10 17:51:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646934690000|2022-03-10 17:51:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646934700000|2022-03-10 17:51:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646934710000|2022-03-10 17:51:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646934720000|2022-03-10 17:52:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646934730000|2022-03-10 17:52:10|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646934740000|2022-03-10 17:52:20|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1646934750000|2022-03-10 17:52:30|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646934760000|2022-03-10 17:52:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646934770000|2022-03-10 17:52:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646934780000|2022-03-10 17:53:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646934810000|2022-03-10 17:53:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646934820000|2022-03-10 17:53:40|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1646934850000|2022-03-10 17:54:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646934860000|2022-03-10 17:54:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646934870000|2022-03-10 17:54:30|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1646934880000|2022-03-10 17:54:40|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1646934890000|2022-03-10 17:54:50|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1646934900000|2022-03-10 17:55:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646934920000|2022-03-10 17:55:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646934930000|2022-03-10 17:55:30|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1646934950000|2022-03-10 17:55:50|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646934960000|2022-03-10 17:56:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646934970000|2022-03-10 17:56:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646934980000|2022-03-10 17:56:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646934990000|2022-03-10 17:56:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646935000000|2022-03-10 17:56:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646935010000|2022-03-10 17:56:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646935030000|2022-03-10 17:57:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646935040000|2022-03-10 17:57:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646935050000|2022-03-10 17:57:30|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1646935060000|2022-03-10 17:57:40|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1646935070000|2022-03-10 17:57:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646935080000|2022-03-10 17:58:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1646935090000|2022-03-10 17:58:10|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646935100000|2022-03-10 17:58:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646935120000|2022-03-10 17:58:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646935130000|2022-03-10 17:58:50|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646935140000|2022-03-10 17:59:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646935150000|2022-03-10 17:59:10|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646935160000|2022-03-10 17:59:20|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646935170000|2022-03-10 17:59:30|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1646935180000|2022-03-10 17:59:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646935190000|2022-03-10 17:59:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646935200000|2022-03-10 18:00:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646935210000|2022-03-10 18:00:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646935220000|2022-03-10 18:00:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646935230000|2022-03-10 18:00:30|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646935250000|2022-03-10 18:00:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646935260000|2022-03-10 18:01:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646935270000|2022-03-10 18:01:10|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646935280000|2022-03-10 18:01:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646935290000|2022-03-10 18:01:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646935300000|2022-03-10 18:01:40|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1646935310000|2022-03-10 18:01:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646935320000|2022-03-10 18:02:00|1.38|0.38|1.42|0.42|1.42|0.42|1.38|0.38|0
1646935330000|2022-03-10 18:02:10|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646935340000|2022-03-10 18:02:20|1.47|0.47|1.44|0.44|1.47|0.47|1.44|0.44|0
1646935350000|2022-03-10 18:02:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646935360000|2022-03-10 18:02:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646935370000|2022-03-10 18:02:50|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646935380000|2022-03-10 18:03:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646935390000|2022-03-10 18:03:10|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1646935400000|2022-03-10 18:03:20|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646935410000|2022-03-10 18:03:30|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646935420000|2022-03-10 18:03:40|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1646935430000|2022-03-10 18:03:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646935440000|2022-03-10 18:04:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646935450000|2022-03-10 18:04:10|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1646935470000|2022-03-10 18:04:30|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646935480000|2022-03-10 18:04:40|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646935490000|2022-03-10 18:04:50|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1646935510000|2022-03-10 18:05:10|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646935520000|2022-03-10 18:05:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646935530000|2022-03-10 18:05:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646935540000|2022-03-10 18:05:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646935550000|2022-03-10 18:05:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646935560000|2022-03-10 18:06:00|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1646935570000|2022-03-10 18:06:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646935580000|2022-03-10 18:06:20|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1646935590000|2022-03-10 18:06:30|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1646935600000|2022-03-10 18:06:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646935610000|2022-03-10 18:06:50|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1646935630000|2022-03-10 18:07:10|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1646935640000|2022-03-10 18:07:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646935650000|2022-03-10 18:07:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646935660000|2022-03-10 18:07:40|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646935670000|2022-03-10 18:07:50|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1646935680000|2022-03-10 18:08:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646935690000|2022-03-10 18:08:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646935700000|2022-03-10 18:08:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646935710000|2022-03-10 18:08:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646935720000|2022-03-10 18:08:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646935730000|2022-03-10 18:08:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646935740000|2022-03-10 18:09:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646935750000|2022-03-10 18:09:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646935760000|2022-03-10 18:09:20|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646935780000|2022-03-10 18:09:40|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1646935790000|2022-03-10 18:09:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646935800000|2022-03-10 18:10:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1646935810000|2022-03-10 18:10:10|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1646935820000|2022-03-10 18:10:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646935830000|2022-03-10 18:10:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646935840000|2022-03-10 18:10:40|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1646935850000|2022-03-10 18:10:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646935860000|2022-03-10 18:11:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1646935870000|2022-03-10 18:11:10|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646935880000|2022-03-10 18:11:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646935890000|2022-03-10 18:11:30|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646935900000|2022-03-10 18:11:40|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646935910000|2022-03-10 18:11:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646935920000|2022-03-10 18:12:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646935930000|2022-03-10 18:12:10|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646935940000|2022-03-10 18:12:20|1.47|0.47|1.48|0.48|1.48|0.48|1.46|0.46|0
1646935950000|2022-03-10 18:12:30|1.47|0.47|1.49|0.49|1.49|0.49|1.47|0.47|0
1646935960000|2022-03-10 18:12:40|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646935970000|2022-03-10 18:12:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646935980000|2022-03-10 18:13:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646935990000|2022-03-10 18:13:10|1.49|0.49|1.48|0.48|1.49|0.49|1.47|0.47|0
1646936000000|2022-03-10 18:13:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646936010000|2022-03-10 18:13:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646936020000|2022-03-10 18:13:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646936030000|2022-03-10 18:13:50|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646936040000|2022-03-10 18:14:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1646936050000|2022-03-10 18:14:10|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646936060000|2022-03-10 18:14:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646936070000|2022-03-10 18:14:30|1.45|0.45|1.41|0.41|1.45|0.45|1.41|0.41|0
1646936080000|2022-03-10 18:14:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646936090000|2022-03-10 18:14:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646936100000|2022-03-10 18:15:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646936110000|2022-03-10 18:15:10|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646936120000|2022-03-10 18:15:20|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646936130000|2022-03-10 18:15:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646936150000|2022-03-10 18:15:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646936160000|2022-03-10 18:16:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646936170000|2022-03-10 18:16:10|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646936190000|2022-03-10 18:16:30|1.44|0.44|1.47|0.47|1.47|0.47|1.44|0.44|0
1646936200000|2022-03-10 18:16:40|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1646936210000|2022-03-10 18:16:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646936220000|2022-03-10 18:17:00|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1646936230000|2022-03-10 18:17:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646936240000|2022-03-10 18:17:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646936250000|2022-03-10 18:17:30|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1646936260000|2022-03-10 18:17:40|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1646936270000|2022-03-10 18:17:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646936280000|2022-03-10 18:18:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646936290000|2022-03-10 18:18:10|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1646936300000|2022-03-10 18:18:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646936310000|2022-03-10 18:18:30|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646936320000|2022-03-10 18:18:40|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646936330000|2022-03-10 18:18:50|1.48|0.48|1.5|0.5|1.51|0.51|1.48|0.48|0
1646936340000|2022-03-10 18:19:00|1.51|0.51|1.55|0.55|1.55|0.55|1.51|0.51|0
1646936360000|2022-03-10 18:19:20|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646936370000|2022-03-10 18:19:30|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1646936380000|2022-03-10 18:19:40|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646936390000|2022-03-10 18:19:50|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1646936400000|2022-03-10 18:20:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1646936410000|2022-03-10 18:20:10|1.57|0.57|1.59|0.59|1.6|0.6|1.57|0.57|0
1646936420000|2022-03-10 18:20:20|1.6|0.6|1.59|0.59|1.61|0.61|1.59|0.59|0
1646936430000|2022-03-10 18:20:30|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1646936440000|2022-03-10 18:20:40|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1646936450000|2022-03-10 18:20:50|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1646936460000|2022-03-10 18:21:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646936470000|2022-03-10 18:21:10|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1646936480000|2022-03-10 18:21:20|1.55|0.55|1.51|0.51|1.55|0.55|1.5|0.5|0
1646936490000|2022-03-10 18:21:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646936500000|2022-03-10 18:21:40|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1646936510000|2022-03-10 18:21:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646936520000|2022-03-10 18:22:00|1.5|0.5|1.52|0.52|1.52|0.52|1.49|0.49|0
1646936530000|2022-03-10 18:22:10|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1646936540000|2022-03-10 18:22:20|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1646936550000|2022-03-10 18:22:30|1.51|0.51|1.5|0.5|1.52|0.52|1.5|0.5|0
1646936560000|2022-03-10 18:22:40|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1646936570000|2022-03-10 18:22:50|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646936580000|2022-03-10 18:23:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1646936590000|2022-03-10 18:23:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646936600000|2022-03-10 18:23:20|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1646936610000|2022-03-10 18:23:30|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1646936630000|2022-03-10 18:23:50|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1646936640000|2022-03-10 18:24:00|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1646936650000|2022-03-10 18:24:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646936660000|2022-03-10 18:24:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1646936670000|2022-03-10 18:24:30|1.53|0.53|1.52|0.52|1.53|0.53|1.51|0.51|0
1646936680000|2022-03-10 18:24:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1646936690000|2022-03-10 18:24:50|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1646936700000|2022-03-10 18:25:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646936710000|2022-03-10 18:25:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1646936720000|2022-03-10 18:25:20|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1646936730000|2022-03-10 18:25:30|1.5|0.5|1.49|0.49|1.5|0.5|1.48|0.48|0
1646936740000|2022-03-10 18:25:40|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1646936750000|2022-03-10 18:25:50|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646936760000|2022-03-10 18:26:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1646936770000|2022-03-10 18:26:10|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646936780000|2022-03-10 18:26:20|1.48|0.48|1.49|0.49|1.49|0.49|1.47|0.47|0
1646936790000|2022-03-10 18:26:30|1.5|0.5|1.47|0.47|1.5|0.5|1.47|0.47|0
1646936800000|2022-03-10 18:26:40|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646936810000|2022-03-10 18:26:50|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646936820000|2022-03-10 18:27:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646936830000|2022-03-10 18:27:10|1.47|0.47|1.5|0.5|1.5|0.5|1.47|0.47|0
1646936840000|2022-03-10 18:27:20|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1646936850000|2022-03-10 18:27:30|1.53|0.53|1.52|0.52|1.53|0.53|1.51|0.51|0
1646936860000|2022-03-10 18:27:40|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1646936870000|2022-03-10 18:27:50|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1646936880000|2022-03-10 18:28:00|1.54|0.54|1.58|0.58|1.58|0.58|1.54|0.54|0
1646936890000|2022-03-10 18:28:10|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1646936900000|2022-03-10 18:28:20|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1646936910000|2022-03-10 18:28:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646936920000|2022-03-10 18:28:40|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1646936930000|2022-03-10 18:28:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646936940000|2022-03-10 18:29:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646936950000|2022-03-10 18:29:10|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646936970000|2022-03-10 18:29:30|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1646936980000|2022-03-10 18:29:40|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1646936990000|2022-03-10 18:29:50|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1646937000000|2022-03-10 18:30:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1646937010000|2022-03-10 18:30:10|1.52|0.52|1.55|0.55|1.55|0.55|1.52|0.52|0
1646937020000|2022-03-10 18:30:20|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1646937030000|2022-03-10 18:30:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646937040000|2022-03-10 18:30:40|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1646937050000|2022-03-10 18:30:50|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1646937060000|2022-03-10 18:31:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1646937070000|2022-03-10 18:31:10|1.56|0.56|1.56|0.56|1.58|0.58|1.56|0.56|0
1646937080000|2022-03-10 18:31:20|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1646937090000|2022-03-10 18:31:30|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1646937100000|2022-03-10 18:31:40|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1646937110000|2022-03-10 18:31:50|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1646937120000|2022-03-10 18:32:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1646937130000|2022-03-10 18:32:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1646937140000|2022-03-10 18:32:20|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646937150000|2022-03-10 18:32:30|1.52|0.52|1.49|0.49|1.52|0.52|1.49|0.49|0
1646937170000|2022-03-10 18:32:50|1.5|0.5|1.51|0.51|1.51|0.51|1.49|0.49|0
1646937180000|2022-03-10 18:33:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1646937190000|2022-03-10 18:33:10|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1646937200000|2022-03-10 18:33:20|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646937210000|2022-03-10 18:33:30|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1646937220000|2022-03-10 18:33:40|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646937230000|2022-03-10 18:33:50|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646937240000|2022-03-10 18:34:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1646937250000|2022-03-10 18:34:10|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1646937260000|2022-03-10 18:34:20|1.55|0.55|1.59|0.59|1.59|0.59|1.55|0.55|0
1646937270000|2022-03-10 18:34:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1646937280000|2022-03-10 18:34:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1646937290000|2022-03-10 18:34:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646937300000|2022-03-10 18:35:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646937310000|2022-03-10 18:35:10|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1646937320000|2022-03-10 18:35:20|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1646937330000|2022-03-10 18:35:30|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1646937340000|2022-03-10 18:35:40|1.61|0.61|1.62|0.62|1.63|0.63|1.61|0.61|0
1646937350000|2022-03-10 18:35:50|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1646937360000|2022-03-10 18:36:00|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1646937370000|2022-03-10 18:36:10|1.66|0.66|1.64|0.64|1.66|0.66|1.64|0.64|0
1646937380000|2022-03-10 18:36:20|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1646937390000|2022-03-10 18:36:30|1.68|0.68|1.64|0.64|1.68|0.68|1.64|0.64|0
1646937400000|2022-03-10 18:36:40|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1646937410000|2022-03-10 18:36:50|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1646937420000|2022-03-10 18:37:00|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1646937440000|2022-03-10 18:37:20|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646937450000|2022-03-10 18:37:30|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646937460000|2022-03-10 18:37:40|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1646937470000|2022-03-10 18:37:50|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1646937480000|2022-03-10 18:38:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1646937490000|2022-03-10 18:38:10|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1646937500000|2022-03-10 18:38:20|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1646937510000|2022-03-10 18:38:30|1.55|0.55|1.56|0.56|1.57|0.57|1.55|0.55|0
1646937520000|2022-03-10 18:38:40|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646937530000|2022-03-10 18:38:50|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1646937540000|2022-03-10 18:39:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646937550000|2022-03-10 18:39:10|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646937560000|2022-03-10 18:39:20|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646937570000|2022-03-10 18:39:30|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646937580000|2022-03-10 18:39:40|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1646937590000|2022-03-10 18:39:50|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1646937600000|2022-03-10 18:40:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646937610000|2022-03-10 18:40:10|1.59|0.59|1.6|0.6|1.6|0.6|1.58|0.58|0
1646937620000|2022-03-10 18:40:20|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1646937630000|2022-03-10 18:40:30|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1646937640000|2022-03-10 18:40:40|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646937650000|2022-03-10 18:40:50|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1646937660000|2022-03-10 18:41:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1646937670000|2022-03-10 18:41:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646937680000|2022-03-10 18:41:20|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1646937690000|2022-03-10 18:41:30|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1646937700000|2022-03-10 18:41:40|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1646937710000|2022-03-10 18:41:50|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646937720000|2022-03-10 18:42:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1646937730000|2022-03-10 18:42:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646937740000|2022-03-10 18:42:20|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646937750000|2022-03-10 18:42:30|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1646937760000|2022-03-10 18:42:40|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1646937770000|2022-03-10 18:42:50|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1646937780000|2022-03-10 18:43:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646937790000|2022-03-10 18:43:10|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646937800000|2022-03-10 18:43:20|1.54|0.54|1.55|0.55|1.56|0.56|1.54|0.54|0
1646937810000|2022-03-10 18:43:30|1.56|0.56|1.55|0.55|1.56|0.56|1.54|0.54|0
1646937820000|2022-03-10 18:43:40|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1646937830000|2022-03-10 18:43:50|1.54|0.54|1.55|0.55|1.55|0.55|1.53|0.53|0
1646937840000|2022-03-10 18:44:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1646937850000|2022-03-10 18:44:10|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646937860000|2022-03-10 18:44:20|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1646937870000|2022-03-10 18:44:30|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1646937880000|2022-03-10 18:44:40|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646937890000|2022-03-10 18:44:50|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646937900000|2022-03-10 18:45:00|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1646937910000|2022-03-10 18:45:10|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1646937920000|2022-03-10 18:45:20|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1646937930000|2022-03-10 18:45:30|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646937940000|2022-03-10 18:45:40|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1646937950000|2022-03-10 18:45:50|1.61|0.61|1.64|0.64|1.64|0.64|1.61|0.61|0
1646937960000|2022-03-10 18:46:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1646937970000|2022-03-10 18:46:10|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1646937980000|2022-03-10 18:46:20|1.63|0.63|1.64|0.64|1.64|0.64|1.62|0.62|0
1646937990000|2022-03-10 18:46:30|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1646938000000|2022-03-10 18:46:40|1.64|0.64|1.65|0.65|1.66|0.66|1.64|0.64|0
1646938010000|2022-03-10 18:46:50|1.67|0.67|1.66|0.66|1.68|0.68|1.66|0.66|0
1646938020000|2022-03-10 18:47:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1646938030000|2022-03-10 18:47:10|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1646938040000|2022-03-10 18:47:20|1.68|0.68|1.75|0.75|1.75|0.75|1.68|0.68|0
1646938050000|2022-03-10 18:47:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1646938060000|2022-03-10 18:47:40|1.75|0.75|1.74|0.74|1.75|0.75|1.73|0.73|0
1646938070000|2022-03-10 18:47:50|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1646938080000|2022-03-10 18:48:00|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1646938090000|2022-03-10 18:48:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1646938100000|2022-03-10 18:48:20|1.74|0.74|1.75|0.75|1.75|0.75|1.72|0.72|0
1646938110000|2022-03-10 18:48:30|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1646938120000|2022-03-10 18:48:40|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1646938130000|2022-03-10 18:48:50|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1646938140000|2022-03-10 18:49:00|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1646938150000|2022-03-10 18:49:10|1.77|0.77|1.81|0.81|1.81|0.81|1.77|0.77|0
1646938160000|2022-03-10 18:49:20|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1646938170000|2022-03-10 18:49:30|1.82|0.82|1.87|0.87|1.87|0.87|1.82|0.82|0
1646938180000|2022-03-10 18:49:40|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1646938190000|2022-03-10 18:49:50|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1646938200000|2022-03-10 18:50:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1646938210000|2022-03-10 18:50:10|1.86|0.86|1.84|0.84|1.88|0.88|1.84|0.84|0
1646938220000|2022-03-10 18:50:20|1.85|0.85|1.85|0.85|1.86|0.86|1.85|0.85|0
1646938230000|2022-03-10 18:50:30|1.84|0.84|1.86|0.86|1.86|0.86|1.84|0.84|0
1646938240000|2022-03-10 18:50:40|1.84|0.84|1.82|0.82|1.84|0.84|1.81|0.81|0
1646938250000|2022-03-10 18:50:50|1.83|0.83|1.82|0.82|1.83|0.83|1.81|0.81|0
1646938260000|2022-03-10 18:51:00|1.84|0.84|1.86|0.86|1.86|0.86|1.84|0.84|0
1646938270000|2022-03-10 18:51:10|1.87|0.87|1.51|0.51|1.88|0.88|1.5|0.5|0
1646938280000|2022-03-10 18:51:20|1.74|0.74|1.49|0.49|1.74|0.74|1.49|0.49|0
1646938290000|2022-03-10 18:51:30|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1646938300000|2022-03-10 18:51:40|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646938310000|2022-03-10 18:51:50|1.62|0.62|1.77|0.77|1.77|0.77|1.62|0.62|0
1646938320000|2022-03-10 18:52:00|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1646938330000|2022-03-10 18:52:10|1.79|0.79|1.77|0.77|1.79|0.79|1.75|0.75|0
1646938340000|2022-03-10 18:52:20|1.76|0.76|1.72|0.72|1.76|0.76|1.72|0.72|0
1646938350000|2022-03-10 18:52:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1646938360000|2022-03-10 18:52:40|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1646938370000|2022-03-10 18:52:50|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1646938380000|2022-03-10 18:53:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1646938390000|2022-03-10 18:53:10|1.72|0.72|1.73|0.73|1.75|0.75|1.72|0.72|0
1646938410000|2022-03-10 18:53:30|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1646938420000|2022-03-10 18:53:40|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1646938430000|2022-03-10 18:53:50|1.69|0.69|1.7|0.7|1.7|0.7|1.68|0.68|0
1646938440000|2022-03-10 18:54:00|1.69|0.69|1.73|0.73|1.73|0.73|1.69|0.69|0
1646938450000|2022-03-10 18:54:10|1.74|0.74|1.72|0.72|1.74|0.74|1.71|0.71|0
1646938460000|2022-03-10 18:54:20|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1646938470000|2022-03-10 18:54:30|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1646938480000|2022-03-10 18:54:40|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1646938490000|2022-03-10 18:54:50|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1646938500000|2022-03-10 18:55:00|1.7|0.7|1.69|0.69|1.71|0.71|1.69|0.69|0
1646938510000|2022-03-10 18:55:10|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1646938520000|2022-03-10 18:55:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1646938530000|2022-03-10 18:55:30|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1646938540000|2022-03-10 18:55:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1646938550000|2022-03-10 18:55:50|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1646938560000|2022-03-10 18:56:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1646938570000|2022-03-10 18:56:10|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1646938590000|2022-03-10 18:56:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1646938600000|2022-03-10 18:56:40|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1646938610000|2022-03-10 18:56:50|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1646938620000|2022-03-10 18:57:00|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1646938630000|2022-03-10 18:57:10|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1646938640000|2022-03-10 18:57:20|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1646938650000|2022-03-10 18:57:30|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1646938660000|2022-03-10 18:57:40|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1646938670000|2022-03-10 18:57:50|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1646938680000|2022-03-10 18:58:00|1.7|0.7|1.71|0.71|1.71|0.71|1.69|0.69|0
1646938690000|2022-03-10 18:58:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1646938700000|2022-03-10 18:58:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1646938710000|2022-03-10 18:58:30|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1646938720000|2022-03-10 18:58:40|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1646938750000|2022-03-10 18:59:10|1.77|0.77|1.75|0.75|1.77|0.77|1.74|0.74|0
1646938760000|2022-03-10 18:59:20|1.74|0.74|1.73|0.73|1.74|0.74|1.72|0.72|0
1646938770000|2022-03-10 18:59:30|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1646938780000|2022-03-10 18:59:40|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1646938790000|2022-03-10 18:59:50|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1646938800000|2022-03-10 19:00:00|1.72|0.72|1.72|0.72|1.74|0.74|1.72|0.72|0
1646938810000|2022-03-10 19:00:10|1.73|0.73|1.72|0.72|1.73|0.73|1.71|0.71|0
1646938820000|2022-03-10 19:00:20|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1646938830000|2022-03-10 19:00:30|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1646938840000|2022-03-10 19:00:40|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1646938850000|2022-03-10 19:00:50|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1646938860000|2022-03-10 19:01:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1646938880000|2022-03-10 19:01:20|1.68|0.68|1.71|0.71|1.71|0.71|1.68|0.68|0
1646938890000|2022-03-10 19:01:30|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1646938900000|2022-03-10 19:01:40|1.7|0.7|1.7|0.7|1.72|0.72|1.7|0.7|0
1646938910000|2022-03-10 19:01:50|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1646938920000|2022-03-10 19:02:00|1.69|0.69|1.7|0.7|1.71|0.71|1.69|0.69|0
1646938930000|2022-03-10 19:02:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1646938940000|2022-03-10 19:02:20|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1646938950000|2022-03-10 19:02:30|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1646938960000|2022-03-10 19:02:40|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1646938970000|2022-03-10 19:02:50|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1646938980000|2022-03-10 19:03:00|1.72|0.72|1.76|0.76|1.76|0.76|1.72|0.72|0
1646938990000|2022-03-10 19:03:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1646939000000|2022-03-10 19:03:20|1.76|0.76|1.77|0.77|1.79|0.79|1.76|0.76|0
1646939010000|2022-03-10 19:03:30|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1646939020000|2022-03-10 19:03:40|1.8|0.8|1.8|0.8|1.8|0.8|1.78|0.78|0
1646939030000|2022-03-10 19:03:50|1.89|0.89|1.9|0.9|1.9|0.9|1.88|0.88|0
1646939040000|2022-03-10 19:04:00|1.93|0.93|1.93|0.93|1.93|0.93|1.92|0.92|0
1646939050000|2022-03-10 19:04:10|1.95|0.95|1.94|0.94|1.95|0.95|1.93|0.93|0
1646939060000|2022-03-10 19:04:20|1.96|0.96|2.04|1.04|2.04|1.04|1.96|0.96|0
1646939070000|2022-03-10 19:04:30|2.05|1.05|2.12|1.12|2.12|1.12|2.05|1.05|0
1646939080000|2022-03-10 19:04:40|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1646939090000|2022-03-10 19:04:50|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1646939100000|2022-03-10 19:05:00|2.13|1.13|2.22|1.22|2.22|1.22|2.13|1.13|0
1646939110000|2022-03-10 19:05:10|2.19|1.19|2.16|1.16|2.19|1.19|2.16|1.16|0
1646939120000|2022-03-10 19:05:20|2.13|1.13|2.07|1.07|2.13|1.13|2.07|1.07|0
1646939130000|2022-03-10 19:05:30|2.08|1.08|2.08|1.08|2.08|1.08|2.06|1.06|0
1646939140000|2022-03-10 19:05:40|2.04|1.04|2.02|1.02|2.04|1.04|2.01|1.01|0
1646939150000|2022-03-10 19:05:50|2.03|1.03|2.04|1.04|2.04|1.04|2.02|1.02|0
1646939160000|2022-03-10 19:06:00|2.03|1.03|2.02|1.02|2.03|1.03|2.01|1.01|0
1646939170000|2022-03-10 19:06:10|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1646939180000|2022-03-10 19:06:20|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1646939190000|2022-03-10 19:06:30|2.02|1.02|1.99|0.99|2.04|1.04|1.99|0.99|0
1646939200000|2022-03-10 19:06:40|2.01|1.01|2|1|2.02|1.02|2|1|0
1646939210000|2022-03-10 19:06:50|1.99|0.99|1.99|0.99|1.99|0.99|1.97|0.97|0
1646939220000|2022-03-10 19:07:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1646939230000|2022-03-10 19:07:10|2|1|1.98|0.98|2|1|1.98|0.98|0
1646939240000|2022-03-10 19:07:20|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1646939250000|2022-03-10 19:07:30|1.98|0.98|2.01|1.01|2.01|1.01|1.98|0.98|0
1646939260000|2022-03-10 19:07:40|2|1|2.01|1.01|2.01|1.01|2|1|0
1646939280000|2022-03-10 19:08:00|1.97|0.97|1.96|0.96|1.98|0.98|1.96|0.96|0
1646939290000|2022-03-10 19:08:10|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1646939310000|2022-03-10 19:08:30|1.97|0.97|1.97|0.97|1.98|0.98|1.96|0.96|0
1646939320000|2022-03-10 19:08:40|1.96|0.96|1.93|0.93|1.96|0.96|1.93|0.93|0
1646939330000|2022-03-10 19:08:50|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1646939340000|2022-03-10 19:09:00|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1646939350000|2022-03-10 19:09:10|1.95|0.95|1.97|0.97|1.97|0.97|1.95|0.95|0
1646939360000|2022-03-10 19:09:20|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1646939370000|2022-03-10 19:09:30|1.92|0.92|1.95|0.95|1.95|0.95|1.92|0.92|0
1646939380000|2022-03-10 19:09:40|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1646939390000|2022-03-10 19:09:50|1.93|0.93|1.87|0.87|1.93|0.93|1.87|0.87|0
1646939400000|2022-03-10 19:10:00|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1646939410000|2022-03-10 19:10:10|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1646939420000|2022-03-10 19:10:20|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1646939430000|2022-03-10 19:10:30|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1646939440000|2022-03-10 19:10:40|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1646939450000|2022-03-10 19:10:50|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1646939460000|2022-03-10 19:11:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1646939470000|2022-03-10 19:11:10|1.88|0.88|1.88|0.88|1.88|0.88|1.87|0.87|0
1646939480000|2022-03-10 19:11:20|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1646939490000|2022-03-10 19:11:30|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1646939500000|2022-03-10 19:11:40|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1646939510000|2022-03-10 19:11:50|1.89|0.89|1.87|0.87|1.89|0.89|1.87|0.87|0
1646939520000|2022-03-10 19:12:00|1.86|0.86|1.86|0.86|1.86|0.86|1.83|0.83|0
1646939530000|2022-03-10 19:12:10|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1646939540000|2022-03-10 19:12:20|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1646939550000|2022-03-10 19:12:30|1.91|0.91|1.93|0.93|1.93|0.93|1.9|0.9|0
1646939560000|2022-03-10 19:12:40|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1646939570000|2022-03-10 19:12:50|1.93|0.93|1.93|0.93|1.94|0.94|1.93|0.93|0
1646939580000|2022-03-10 19:13:00|1.92|0.92|1.87|0.87|1.92|0.92|1.87|0.87|0
1646939590000|2022-03-10 19:13:10|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1646939600000|2022-03-10 19:13:20|1.85|0.85|1.88|0.88|1.89|0.89|1.85|0.85|0
1646939610000|2022-03-10 19:13:30|1.89|0.89|1.89|0.89|1.91|0.91|1.89|0.89|0
1646939620000|2022-03-10 19:13:40|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1646939630000|2022-03-10 19:13:50|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1646939640000|2022-03-10 19:14:00|1.89|0.89|1.87|0.87|1.89|0.89|1.87|0.87|0
1646939650000|2022-03-10 19:14:10|1.88|0.88|1.89|0.89|1.9|0.9|1.87|0.87|0
1646939660000|2022-03-10 19:14:20|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1646939670000|2022-03-10 19:14:30|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1646939680000|2022-03-10 19:14:40|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1646939690000|2022-03-10 19:14:50|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1646939700000|2022-03-10 19:15:00|1.9|0.9|1.89|0.89|1.91|0.91|1.89|0.89|0
1646939710000|2022-03-10 19:15:10|1.88|0.88|1.94|0.94|1.94|0.94|1.88|0.88|0
1646939720000|2022-03-10 19:15:20|1.93|0.93|1.95|0.95|1.96|0.96|1.93|0.93|0
1646939730000|2022-03-10 19:15:30|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1646939740000|2022-03-10 19:15:40|1.95|0.95|1.97|0.97|1.97|0.97|1.95|0.95|0
1646939750000|2022-03-10 19:15:50|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1646939760000|2022-03-10 19:16:00|1.95|0.95|1.96|0.96|1.97|0.97|1.95|0.95|0
1646939770000|2022-03-10 19:16:10|1.99|0.99|2|1|2.01|1.01|1.99|0.99|0
1646939780000|2022-03-10 19:16:20|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1646939790000|2022-03-10 19:16:30|2|1|2|1|2.01|1.01|2|1|0
1646939800000|2022-03-10 19:16:40|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1646939810000|2022-03-10 19:16:50|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1646939820000|2022-03-10 19:17:00|2.03|1.03|2.02|1.02|2.03|1.03|2.01|1.01|0
1646939830000|2022-03-10 19:17:10|1.99|0.99|2.02|1.02|2.02|1.02|1.99|0.99|0
1646939840000|2022-03-10 19:17:20|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1646939850000|2022-03-10 19:17:30|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1646939860000|2022-03-10 19:17:40|2.03|1.03|2.03|1.03|2.05|1.05|2.03|1.03|0
1646939870000|2022-03-10 19:17:50|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1646939880000|2022-03-10 19:18:00|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1646939890000|2022-03-10 19:18:10|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1646939900000|2022-03-10 19:18:20|2.08|1.08|2.09|1.09|2.09|1.09|2.07|1.07|0
1646939910000|2022-03-10 19:18:30|2.1|1.1|2.11|1.11|2.13|1.13|2.1|1.1|0
1646939920000|2022-03-10 19:18:40|2.1|1.1|2.12|1.12|2.13|1.13|2.1|1.1|0
1646939930000|2022-03-10 19:18:50|2.13|1.13|2.2|1.2|2.21|1.21|2.12|1.12|0
1646939940000|2022-03-10 19:19:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1646939950000|2022-03-10 19:19:10|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1646939960000|2022-03-10 19:19:20|2.15|1.15|2.13|1.13|2.16|1.16|2.13|1.13|0
1646939970000|2022-03-10 19:19:30|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1646939980000|2022-03-10 19:19:40|2.15|1.15|2.12|1.12|2.15|1.15|2.12|1.12|0
1646939990000|2022-03-10 19:19:50|2.11|1.11|2.1|1.1|2.11|1.11|2.08|1.08|0
1646940000000|2022-03-10 19:20:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1646940010000|2022-03-10 19:20:10|2.13|1.13|2.12|1.12|2.14|1.14|2.12|1.12|0
1646940020000|2022-03-10 19:20:20|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1646940030000|2022-03-10 19:20:30|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1646940040000|2022-03-10 19:20:40|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1646940050000|2022-03-10 19:20:50|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1646940060000|2022-03-10 19:21:00|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1646940070000|2022-03-10 19:21:10|2.09|1.09|2.1|1.1|2.12|1.12|2.09|1.09|0
1646940080000|2022-03-10 19:21:20|2.09|1.09|2.06|1.06|2.09|1.09|2.06|1.06|0
1646940090000|2022-03-10 19:21:30|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1646940100000|2022-03-10 19:21:40|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1646940110000|2022-03-10 19:21:50|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1646940120000|2022-03-10 19:22:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1646940130000|2022-03-10 19:22:10|2.05|1.05|2.02|1.02|2.05|1.05|2.02|1.02|0
1646940140000|2022-03-10 19:22:20|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1646940150000|2022-03-10 19:22:30|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1646940160000|2022-03-10 19:22:40|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1646940170000|2022-03-10 19:22:50|2.02|1.02|1.99|0.99|2.02|1.02|1.99|0.99|0
1646940180000|2022-03-10 19:23:00|1.98|0.98|1.99|0.99|2.01|1.01|1.98|0.98|0
1646940190000|2022-03-10 19:23:10|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1646940200000|2022-03-10 19:23:20|2|1|2.01|1.01|2.01|1.01|2|1|0
1646940210000|2022-03-10 19:23:30|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1646940220000|2022-03-10 19:23:40|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1646940230000|2022-03-10 19:23:50|2.02|1.02|1.98|0.98|2.02|1.02|1.98|0.98|0
1646940240000|2022-03-10 19:24:00|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1646940250000|2022-03-10 19:24:10|2.01|1.01|1.98|0.98|2.01|1.01|1.98|0.98|0
1646940260000|2022-03-10 19:24:20|2|1|1.99|0.99|2|1|1.99|0.99|0
1646940270000|2022-03-10 19:24:30|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1646940280000|2022-03-10 19:24:40|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1646940290000|2022-03-10 19:24:50|1.98|0.98|1.96|0.96|1.99|0.99|1.96|0.96|0
1646940300000|2022-03-10 19:25:00|1.99|0.99|2.03|1.03|2.03|1.03|1.99|0.99|0
1646940310000|2022-03-10 19:25:10|2.02|1.02|1.99|0.99|2.02|1.02|1.99|0.99|0
1646940320000|2022-03-10 19:25:20|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1646940330000|2022-03-10 19:25:30|2|1|2.01|1.01|2.01|1.01|2|1|0
1646940340000|2022-03-10 19:25:40|1.99|0.99|1.99|0.99|2|1|1.99|0.99|0
1646940350000|2022-03-10 19:25:50|1.98|0.98|2.01|1.01|2.01|1.01|1.98|0.98|0
1646940360000|2022-03-10 19:26:00|2.02|1.02|2.09|1.09|2.09|1.09|2.02|1.02|0
1646940370000|2022-03-10 19:26:10|2.1|1.1|2.07|1.07|2.1|1.1|2.07|1.07|0
1646940380000|2022-03-10 19:26:20|2.09|1.09|2.1|1.1|2.11|1.11|2.09|1.09|0
1646940390000|2022-03-10 19:26:30|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1646940400000|2022-03-10 19:26:40|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1646940410000|2022-03-10 19:26:50|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1646940420000|2022-03-10 19:27:00|2.11|1.11|2.18|1.18|2.19|1.19|2.11|1.11|0
1646940430000|2022-03-10 19:27:10|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1646940440000|2022-03-10 19:27:20|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1646940450000|2022-03-10 19:27:30|2.23|1.23|2.2|1.2|2.23|1.23|2.2|1.2|0
1646940460000|2022-03-10 19:27:40|2.17|1.17|2.16|1.16|2.19|1.19|2.16|1.16|0
1646940470000|2022-03-10 19:27:50|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1646940480000|2022-03-10 19:28:00|2.17|1.17|2.17|1.17|2.18|1.18|2.16|1.16|0
1646940490000|2022-03-10 19:28:10|2.15|1.15|2.17|1.17|2.18|1.18|2.15|1.15|0
1646940500000|2022-03-10 19:28:20|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1646940510000|2022-03-10 19:28:30|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1646940520000|2022-03-10 19:28:40|2.16|1.16|2.15|1.15|2.17|1.17|2.15|1.15|0
1646940530000|2022-03-10 19:28:50|2.16|1.16|2.17|1.17|2.17|1.17|2.15|1.15|0
1646940540000|2022-03-10 19:29:00|2.14|1.14|2.14|1.14|2.15|1.15|2.11|1.11|0
1646940550000|2022-03-10 19:29:10|2.13|1.13|2.16|1.16|2.16|1.16|2.13|1.13|0
1646940560000|2022-03-10 19:29:20|2.17|1.17|2.15|1.15|2.17|1.17|2.14|1.14|0
1646940570000|2022-03-10 19:29:30|2.16|1.16|2.17|1.17|2.19|1.19|2.16|1.16|0
1646940580000|2022-03-10 19:29:40|2.15|1.15|2.16|1.16|2.16|1.16|2.14|1.14|0
1646940600000|2022-03-10 19:30:00|2.23|1.23|2.37|1.37|2.37|1.37|2.23|1.23|0
1646940610000|2022-03-10 19:30:10|2.36|1.36|2.33|1.33|2.36|1.36|2.31|1.31|0
1646940620000|2022-03-10 19:30:20|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1646940630000|2022-03-10 19:30:30|2.24|1.24|2.24|1.24|2.25|1.25|2.23|1.23|0
1646940640000|2022-03-10 19:30:40|2.28|1.28|2.26|1.26|2.29|1.29|2.26|1.26|0
1646940650000|2022-03-10 19:30:50|2.24|1.24|2.2|1.2|2.24|1.24|2.2|1.2|0
1646940660000|2022-03-10 19:31:00|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1646940670000|2022-03-10 19:31:10|2.21|1.21|2.18|1.18|2.21|1.21|2.18|1.18|0
1646940680000|2022-03-10 19:31:20|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1646940690000|2022-03-10 19:31:30|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1646940700000|2022-03-10 19:31:40|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1646940710000|2022-03-10 19:31:50|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1646940720000|2022-03-10 19:32:00|2.24|1.24|2.27|1.27|2.27|1.27|2.24|1.24|0
1646940730000|2022-03-10 19:32:10|2.26|1.26|2.24|1.24|2.26|1.26|2.23|1.23|0
1646940740000|2022-03-10 19:32:20|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1646940750000|2022-03-10 19:32:30|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1646940760000|2022-03-10 19:32:40|2.27|1.27|2.27|1.27|2.28|1.28|2.26|1.26|0
1646940770000|2022-03-10 19:32:50|2.24|1.24|2.27|1.27|2.27|1.27|2.24|1.24|0
1646940780000|2022-03-10 19:33:00|2.24|1.24|2.27|1.27|2.27|1.27|2.24|1.24|0
1646940790000|2022-03-10 19:33:10|2.28|1.28|2.23|1.23|2.28|1.28|2.23|1.23|0
1646940800000|2022-03-10 19:33:20|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1646940810000|2022-03-10 19:33:30|2.25|1.25|2.22|1.22|2.25|1.25|2.22|1.22|0
1646940820000|2022-03-10 19:33:40|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1646940830000|2022-03-10 19:33:50|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1646940840000|2022-03-10 19:34:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1646940850000|2022-03-10 19:34:10|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1646940860000|2022-03-10 19:34:20|2.14|1.14|2.17|1.17|2.17|1.17|2.14|1.14|0
1646940870000|2022-03-10 19:34:30|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1646940880000|2022-03-10 19:34:40|2.19|1.19|2.17|1.17|2.2|1.2|2.17|1.17|0
1646940890000|2022-03-10 19:34:50|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1646940900000|2022-03-10 19:35:00|2.22|1.22|2.19|1.19|2.23|1.23|2.19|1.19|0
1646940910000|2022-03-10 19:35:10|2.2|1.2|2.19|1.19|2.21|1.21|2.19|1.19|0
1646940920000|2022-03-10 19:35:20|2.21|1.21|2.18|1.18|2.21|1.21|2.18|1.18|0
1646940930000|2022-03-10 19:35:30|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1646940940000|2022-03-10 19:35:40|2.16|1.16|2.15|1.15|2.16|1.16|2.14|1.14|0
1646940950000|2022-03-10 19:35:50|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1646940960000|2022-03-10 19:36:00|2.15|1.15|2.16|1.16|2.16|1.16|2.14|1.14|0
1646940970000|2022-03-10 19:36:10|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1646940980000|2022-03-10 19:36:20|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1646940990000|2022-03-10 19:36:30|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1646941010000|2022-03-10 19:36:50|2.16|1.16|2.24|1.24|2.24|1.24|2.16|1.16|0
1646941020000|2022-03-10 19:37:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1646941030000|2022-03-10 19:37:10|2.22|1.22|2.19|1.19|2.22|1.22|2.19|1.19|0
1646941040000|2022-03-10 19:37:20|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1646941050000|2022-03-10 19:37:30|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1646941060000|2022-03-10 19:37:40|2.22|1.22|2.19|1.19|2.22|1.22|2.19|1.19|0
1646941070000|2022-03-10 19:37:50|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1646941080000|2022-03-10 19:38:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1646941090000|2022-03-10 19:38:10|2.24|1.24|2.28|1.28|2.28|1.28|2.24|1.24|0
1646941100000|2022-03-10 19:38:20|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1646941110000|2022-03-10 19:38:30|2.29|1.29|2.35|1.35|2.36|1.36|2.29|1.29|0
1646941120000|2022-03-10 19:38:40|2.34|1.34|2.33|1.33|2.35|1.35|2.33|1.33|0
1646941130000|2022-03-10 19:38:50|2.3|1.3|2.28|1.28|2.3|1.3|2.28|1.28|0
1646941140000|2022-03-10 19:39:00|2.27|1.27|2.46|1.46|2.47|1.47|2.27|1.27|0
1646941150000|2022-03-10 19:39:10|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1646941160000|2022-03-10 19:39:20|2.46|1.46|2.42|1.42|2.46|1.46|2.42|1.42|0
1646941170000|2022-03-10 19:39:30|2.41|1.41|2.39|1.39|2.41|1.41|2.39|1.39|0
1646941180000|2022-03-10 19:39:40|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1646941190000|2022-03-10 19:39:50|2.4|1.4|2.36|1.36|2.4|1.4|2.36|1.36|0
1646941200000|2022-03-10 19:40:00|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1646941210000|2022-03-10 19:40:10|2.37|1.37|2.39|1.39|2.39|1.39|2.37|1.37|0
1646941220000|2022-03-10 19:40:20|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1646941230000|2022-03-10 19:40:30|2.38|1.38|2.38|1.38|2.4|1.4|2.38|1.38|0
1646941240000|2022-03-10 19:40:40|2.39|1.39|2.38|1.38|2.41|1.41|2.38|1.38|0
1646941250000|2022-03-10 19:40:50|2.4|1.4|2.38|1.38|2.4|1.4|2.38|1.38|0
1646941260000|2022-03-10 19:41:00|2.39|1.39|2.41|1.41|2.41|1.41|2.39|1.39|0
1646941270000|2022-03-10 19:41:10|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1646941280000|2022-03-10 19:41:20|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1646941290000|2022-03-10 19:41:30|2.4|1.4|2.45|1.45|2.45|1.45|2.4|1.4|0
1646941300000|2022-03-10 19:41:40|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646941310000|2022-03-10 19:41:50|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1646941320000|2022-03-10 19:42:00|2.41|1.41|2.37|1.37|2.41|1.41|2.37|1.37|0
1646941330000|2022-03-10 19:42:10|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1646941340000|2022-03-10 19:42:20|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1646941350000|2022-03-10 19:42:30|2.35|1.35|2.41|1.41|2.41|1.41|2.35|1.35|0
1646941360000|2022-03-10 19:42:40|2.4|1.4|2.36|1.36|2.4|1.4|2.36|1.36|0
1646941370000|2022-03-10 19:42:50|2.33|1.33|2.37|1.37|2.37|1.37|2.33|1.33|0
1646941380000|2022-03-10 19:43:00|2.38|1.38|2.33|1.33|2.38|1.38|2.33|1.33|0
1646941390000|2022-03-10 19:43:10|2.35|1.35|2.33|1.33|2.35|1.35|2.32|1.32|0
1646941400000|2022-03-10 19:43:20|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1646941410000|2022-03-10 19:43:30|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1646941420000|2022-03-10 19:43:40|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1646941430000|2022-03-10 19:43:50|2.28|1.28|2.22|1.22|2.28|1.28|2.21|1.21|0
1646941440000|2022-03-10 19:44:00|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1646941450000|2022-03-10 19:44:10|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1646941460000|2022-03-10 19:44:20|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1646941470000|2022-03-10 19:44:30|2.24|1.24|2.22|1.22|2.24|1.24|2.2|1.2|0
1646941480000|2022-03-10 19:44:40|2.23|1.23|2.26|1.26|2.27|1.27|2.23|1.23|0
1646941490000|2022-03-10 19:44:50|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1646941500000|2022-03-10 19:45:00|2.19|1.19|2.22|1.22|2.25|1.25|2.19|1.19|0
1646941510000|2022-03-10 19:45:10|2.21|1.21|2.22|1.22|2.23|1.23|2.21|1.21|0
1646941520000|2022-03-10 19:45:20|2.23|1.23|2.23|1.23|2.24|1.24|2.23|1.23|0
1646941530000|2022-03-10 19:45:30|2.22|1.22|2.22|1.22|2.23|1.23|2.2|1.2|0
1646941540000|2022-03-10 19:45:40|2.23|1.23|2.28|1.28|2.28|1.28|2.23|1.23|0
1646941550000|2022-03-10 19:45:50|2.26|1.26|2.26|1.26|2.26|1.26|2.25|1.25|0
1646941560000|2022-03-10 19:46:00|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1646941570000|2022-03-10 19:46:10|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1646941580000|2022-03-10 19:46:20|2.24|1.24|2.24|1.24|2.24|1.24|2.22|1.22|0
1646941590000|2022-03-10 19:46:30|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1646941600000|2022-03-10 19:46:40|2.22|1.22|2.21|1.21|2.23|1.23|2.2|1.2|0
1646941610000|2022-03-10 19:46:50|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1646941620000|2022-03-10 19:47:00|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1646941630000|2022-03-10 19:47:10|2.21|1.21|2.24|1.24|2.25|1.25|2.21|1.21|0
1646941640000|2022-03-10 19:47:20|2.25|1.25|2.25|1.25|2.25|1.25|2.23|1.23|0
1646941650000|2022-03-10 19:47:30|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1646941660000|2022-03-10 19:47:40|2.33|1.33|2.33|1.33|2.33|1.33|2.31|1.31|0
1646941670000|2022-03-10 19:47:50|2.34|1.34|2.38|1.38|2.38|1.38|2.33|1.33|0
1646941680000|2022-03-10 19:48:00|2.39|1.39|2.44|1.44|2.44|1.44|2.38|1.38|0
1646941690000|2022-03-10 19:48:10|2.42|1.42|2.54|1.54|2.56|1.56|2.42|1.42|0
1646941700000|2022-03-10 19:48:20|2.53|1.53|2.56|1.56|2.56|1.56|2.53|1.53|0
1646941710000|2022-03-10 19:48:30|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1646941720000|2022-03-10 19:48:40|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1646941730000|2022-03-10 19:48:50|2.58|1.58|2.62|1.62|2.62|1.62|2.58|1.58|0
1646941740000|2022-03-10 19:49:00|2.68|1.68|2.65|1.65|2.68|1.68|2.65|1.65|0
1646941750000|2022-03-10 19:49:10|2.63|1.63|2.6|1.6|2.63|1.63|2.59|1.59|0
1646941760000|2022-03-10 19:49:20|2.58|1.58|2.57|1.57|2.58|1.58|2.56|1.56|0
1646941770000|2022-03-10 19:49:30|2.56|1.56|2.57|1.57|2.58|1.58|2.56|1.56|0
1646941780000|2022-03-10 19:49:40|2.58|1.58|2.6|1.6|2.6|1.6|2.58|1.58|0
1646941790000|2022-03-10 19:49:50|2.62|1.62|2.66|1.66|2.66|1.66|2.62|1.62|0
1646941800000|2022-03-10 19:50:00|2.68|1.68|2.69|1.69|2.71|1.71|2.66|1.66|0
1646941810000|2022-03-10 19:50:10|2.71|1.71|2.74|1.74|2.75|1.75|2.71|1.71|0
1646941820000|2022-03-10 19:50:20|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1646941830000|2022-03-10 19:50:30|2.78|1.78|2.76|1.76|2.78|1.78|2.76|1.76|0
1646941840000|2022-03-10 19:50:40|2.75|1.75|2.71|1.71|2.75|1.75|2.71|1.71|0
1646941850000|2022-03-10 19:50:50|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1646941860000|2022-03-10 19:51:00|2.65|1.65|2.64|1.64|2.66|1.66|2.64|1.64|0
1646941870000|2022-03-10 19:51:10|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1646941880000|2022-03-10 19:51:20|2.63|1.63|2.59|1.59|2.63|1.63|2.59|1.59|0
1646941890000|2022-03-10 19:51:30|2.6|1.6|2.62|1.62|2.62|1.62|2.6|1.6|0
1646941900000|2022-03-10 19:51:40|2.61|1.61|2.61|1.61|2.62|1.62|2.6|1.6|0
1646941910000|2022-03-10 19:51:50|2.62|1.62|2.62|1.62|2.62|1.62|2.59|1.59|0
1646941920000|2022-03-10 19:52:00|2.61|1.61|2.65|1.65|2.65|1.65|2.58|1.58|0
1646941930000|2022-03-10 19:52:10|2.66|1.66|2.65|1.65|2.67|1.67|2.65|1.65|0
1646941940000|2022-03-10 19:52:20|2.66|1.66|2.68|1.68|2.69|1.69|2.66|1.66|0
1646941950000|2022-03-10 19:52:30|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1646941960000|2022-03-10 19:52:40|2.68|1.68|2.65|1.65|2.68|1.68|2.65|1.65|0
1646941970000|2022-03-10 19:52:50|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1646941980000|2022-03-10 19:53:00|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1646941990000|2022-03-10 19:53:10|2.66|1.66|2.66|1.66|2.66|1.66|2.64|1.64|0
1646942000000|2022-03-10 19:53:20|2.65|1.65|2.62|1.62|2.65|1.65|2.62|1.62|0
1646942010000|2022-03-10 19:53:30|2.63|1.63|2.7|1.7|2.7|1.7|2.63|1.63|0
1646942020000|2022-03-10 19:53:40|2.69|1.69|2.7|1.7|2.71|1.71|2.69|1.69|0
1646942030000|2022-03-10 19:53:50|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1646942040000|2022-03-10 19:54:00|2.62|1.62|2.6|1.6|2.62|1.62|2.6|1.6|0
1646942050000|2022-03-10 19:54:10|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1646942060000|2022-03-10 19:54:20|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1646942070000|2022-03-10 19:54:30|2.59|1.59|2.57|1.57|2.59|1.59|2.57|1.57|0
1646942080000|2022-03-10 19:54:40|2.58|1.58|2.56|1.56|2.59|1.59|2.56|1.56|0
1646942090000|2022-03-10 19:54:50|2.57|1.57|2.56|1.56|2.58|1.58|2.56|1.56|0
1646942100000|2022-03-10 19:55:00|2.57|1.57|2.58|1.58|2.59|1.59|2.57|1.57|0
1646942110000|2022-03-10 19:55:10|2.59|1.59|2.62|1.62|2.62|1.62|2.59|1.59|0
1646942120000|2022-03-10 19:55:20|2.64|1.64|2.63|1.63|2.64|1.64|2.61|1.61|0
1646942130000|2022-03-10 19:55:30|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1646942140000|2022-03-10 19:55:40|2.67|1.67|2.65|1.65|2.67|1.67|2.65|1.65|0
1646942150000|2022-03-10 19:55:50|2.64|1.64|2.61|1.61|2.64|1.64|2.61|1.61|0
1646942160000|2022-03-10 19:56:00|2.59|1.59|2.67|1.67|2.67|1.67|2.59|1.59|0
1646942170000|2022-03-10 19:56:10|2.65|1.65|2.67|1.67|2.67|1.67|2.65|1.65|0
1646942180000|2022-03-10 19:56:20|2.66|1.66|2.68|1.68|2.68|1.68|2.66|1.66|0
1646942190000|2022-03-10 19:56:30|2.7|1.7|2.67|1.67|2.7|1.7|2.67|1.67|0
1646942200000|2022-03-10 19:56:40|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1646942210000|2022-03-10 19:56:50|2.66|1.66|2.7|1.7|2.7|1.7|2.66|1.66|0
1646942220000|2022-03-10 19:57:00|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1646942230000|2022-03-10 19:57:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1646942240000|2022-03-10 19:57:20|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1646942250000|2022-03-10 19:57:30|2.66|1.66|2.66|1.66|2.66|1.66|2.65|1.65|0
1646942260000|2022-03-10 19:57:40|2.64|1.64|2.69|1.69|2.69|1.69|2.64|1.64|0
1646942270000|2022-03-10 19:57:50|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1646942280000|2022-03-10 19:58:00|2.67|1.67|2.63|1.63|2.67|1.67|2.63|1.63|0
1646942290000|2022-03-10 19:58:10|2.67|1.67|2.67|1.67|2.67|1.67|2.66|1.66|0
1646942300000|2022-03-10 19:58:20|2.66|1.66|2.7|1.7|2.7|1.7|2.66|1.66|0
1646942310000|2022-03-10 19:58:30|2.68|1.68|2.7|1.7|2.71|1.71|2.68|1.68|0
1646942320000|2022-03-10 19:58:40|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1646942330000|2022-03-10 19:58:50|2.63|1.63|2.65|1.65|2.66|1.66|2.63|1.63|0
1646942340000|2022-03-10 19:59:00|2.62|1.62|2.64|1.64|2.64|1.64|2.62|1.62|0
1646942350000|2022-03-10 19:59:10|2.65|1.65|2.63|1.63|2.65|1.65|2.63|1.63|0
1646942360000|2022-03-10 19:59:20|2.64|1.64|2.6|1.6|2.65|1.65|2.6|1.6|0
1646942370000|2022-03-10 19:59:30|2.59|1.59|2.55|1.55|2.59|1.59|2.55|1.55|0
1646942380000|2022-03-10 19:59:40|2.53|1.53|2.57|1.57|2.57|1.57|2.53|1.53|0
1646942390000|2022-03-10 19:59:50|2.58|1.58|2.59|1.59|2.6|1.6|2.58|1.58|0
1646942400000|2022-03-10 20:00:00|2.64|1.64|2.6|1.6|2.64|1.64|2.6|1.6|0
1646942410000|2022-03-10 20:00:10|2.59|1.59|2.56|1.56|2.59|1.59|2.55|1.55|0
1646942420000|2022-03-10 20:00:20|2.55|1.55|2.53|1.53|2.55|1.55|2.52|1.52|0
1646942430000|2022-03-10 20:00:30|2.52|1.52|2.5|1.5|2.52|1.52|2.5|1.5|0
1646942440000|2022-03-10 20:00:40|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1646942460000|2022-03-10 20:01:00|2.52|1.52|2.5|1.5|2.52|1.52|2.5|1.5|0
1646942470000|2022-03-10 20:01:10|2.49|1.49|2.43|1.43|2.49|1.49|2.43|1.43|0
1646942480000|2022-03-10 20:01:20|2.42|1.42|2.4|1.4|2.44|1.44|2.4|1.4|0
1646942490000|2022-03-10 20:01:30|2.41|1.41|2.46|1.46|2.46|1.46|2.41|1.41|0
1646942500000|2022-03-10 20:01:40|2.43|1.43|2.43|1.43|2.43|1.43|2.39|1.39|0
1646942510000|2022-03-10 20:01:50|2.4|1.4|2.39|1.39|2.41|1.41|2.39|1.39|0
1646942520000|2022-03-10 20:02:00|2.43|1.43|2.44|1.44|2.45|1.45|2.43|1.43|0
1646942530000|2022-03-10 20:02:10|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1646942540000|2022-03-10 20:02:20|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1646942550000|2022-03-10 20:02:30|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1646942560000|2022-03-10 20:02:40|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1646942570000|2022-03-10 20:02:50|2.44|1.44|2.44|1.44|2.45|1.45|2.44|1.44|0
1646942580000|2022-03-10 20:03:00|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1646942590000|2022-03-10 20:03:10|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1646942600000|2022-03-10 20:03:20|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1646942610000|2022-03-10 20:03:30|2.41|1.41|2.44|1.44|2.44|1.44|2.41|1.41|0
1646942620000|2022-03-10 20:03:40|2.48|1.48|2.51|1.51|2.51|1.51|2.48|1.48|0
1646942630000|2022-03-10 20:03:50|2.49|1.49|2.46|1.46|2.49|1.49|2.45|1.45|0
1646942640000|2022-03-10 20:04:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1646942650000|2022-03-10 20:04:10|2.46|1.46|2.34|1.34|2.46|1.46|2.34|1.34|0
1646942660000|2022-03-10 20:04:20|2.33|1.33|2.32|1.32|2.33|1.33|2.31|1.31|0
1646942670000|2022-03-10 20:04:30|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1646942680000|2022-03-10 20:04:40|2.32|1.32|2.29|1.29|2.32|1.32|2.27|1.27|0
1646942690000|2022-03-10 20:04:50|2.3|1.3|2.29|1.29|2.3|1.3|2.28|1.28|0
1646942700000|2022-03-10 20:05:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1646942710000|2022-03-10 20:05:10|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1646942720000|2022-03-10 20:05:20|2.34|1.34|2.37|1.37|2.37|1.37|2.34|1.34|0
1646942730000|2022-03-10 20:05:30|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1646942740000|2022-03-10 20:05:40|2.34|1.34|2.33|1.33|2.35|1.35|2.33|1.33|0
1646942750000|2022-03-10 20:05:50|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1646942760000|2022-03-10 20:06:00|2.37|1.37|2.32|1.32|2.37|1.37|2.32|1.32|0
1646942770000|2022-03-10 20:06:10|2.3|1.3|2.27|1.27|2.3|1.3|2.27|1.27|0
1646942780000|2022-03-10 20:06:20|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1646942790000|2022-03-10 20:06:30|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1646942800000|2022-03-10 20:06:40|2.27|1.27|2.29|1.29|2.3|1.3|2.27|1.27|0
1646942810000|2022-03-10 20:06:50|2.28|1.28|2.27|1.27|2.29|1.29|2.27|1.27|0
1646942820000|2022-03-10 20:07:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1646942830000|2022-03-10 20:07:10|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1646942840000|2022-03-10 20:07:20|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1646942850000|2022-03-10 20:07:30|2.21|1.21|2.21|1.21|2.21|1.21|2.2|1.2|0
1646942860000|2022-03-10 20:07:40|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1646942870000|2022-03-10 20:07:50|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1646942880000|2022-03-10 20:08:00|2.2|1.2|2.18|1.18|2.21|1.21|2.18|1.18|0
1646942890000|2022-03-10 20:08:10|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1646942900000|2022-03-10 20:08:20|2.13|1.13|2.13|1.13|2.14|1.14|2.12|1.12|0
1646942910000|2022-03-10 20:08:30|2.12|1.12|2.09|1.09|2.12|1.12|2.09|1.09|0
1646942920000|2022-03-10 20:08:40|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1646942930000|2022-03-10 20:08:50|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1646942940000|2022-03-10 20:09:00|2.17|1.17|2.13|1.13|2.17|1.17|2.13|1.13|0
1646942950000|2022-03-10 20:09:10|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1646942960000|2022-03-10 20:09:20|2.16|1.16|2.14|1.14|2.16|1.16|2.13|1.13|0
1646942970000|2022-03-10 20:09:30|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1646942980000|2022-03-10 20:09:40|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1646942990000|2022-03-10 20:09:50|2.18|1.18|2.21|1.21|2.21|1.21|2.18|1.18|0
1646943000000|2022-03-10 20:10:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1646943010000|2022-03-10 20:10:10|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1646943020000|2022-03-10 20:10:20|2.23|1.23|2.26|1.26|2.26|1.26|2.23|1.23|0
1646943030000|2022-03-10 20:10:30|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1646943040000|2022-03-10 20:10:40|2.24|1.24|2.19|1.19|2.24|1.24|2.19|1.19|0
1646943050000|2022-03-10 20:10:50|2.17|1.17|2.2|1.2|2.2|1.2|2.17|1.17|0
1646943060000|2022-03-10 20:11:00|2.22|1.22|2.25|1.25|2.25|1.25|2.22|1.22|0
1646943070000|2022-03-10 20:11:10|2.26|1.26|2.28|1.28|2.28|1.28|2.25|1.25|0
1646943080000|2022-03-10 20:11:20|2.26|1.26|2.24|1.24|2.27|1.27|2.24|1.24|0
1646943090000|2022-03-10 20:11:30|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1646943100000|2022-03-10 20:11:40|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1646943110000|2022-03-10 20:11:50|2.22|1.22|2.22|1.22|2.25|1.25|2.22|1.22|0
1646943120000|2022-03-10 20:12:00|2.24|1.24|2.26|1.26|2.26|1.26|2.24|1.24|0
1646943140000|2022-03-10 20:12:20|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1646943150000|2022-03-10 20:12:30|2.3|1.3|2.22|1.22|2.3|1.3|2.22|1.22|0
1646943160000|2022-03-10 20:12:40|2.21|1.21|2.26|1.26|2.26|1.26|2.21|1.21|0
1646943170000|2022-03-10 20:12:50|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1646943180000|2022-03-10 20:13:00|2.28|1.28|2.24|1.24|2.28|1.28|2.24|1.24|0
1646943190000|2022-03-10 20:13:10|2.23|1.23|2.26|1.26|2.27|1.27|2.23|1.23|0
1646943200000|2022-03-10 20:13:20|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1646943210000|2022-03-10 20:13:30|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1646943220000|2022-03-10 20:13:40|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1646943230000|2022-03-10 20:13:50|2.27|1.27|2.3|1.3|2.3|1.3|2.27|1.27|0
1646943240000|2022-03-10 20:14:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1646943250000|2022-03-10 20:14:10|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1646943260000|2022-03-10 20:14:20|2.39|1.39|2.36|1.36|2.39|1.39|2.36|1.36|0
1646943270000|2022-03-10 20:14:30|2.38|1.38|2.39|1.39|2.39|1.39|2.37|1.37|0
1646943280000|2022-03-10 20:14:40|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1646943290000|2022-03-10 20:14:50|2.44|1.44|2.41|1.41|2.44|1.44|2.41|1.41|0
1646943300000|2022-03-10 20:15:00|2.43|1.43|2.4|1.4|2.43|1.43|2.4|1.4|0
1646943310000|2022-03-10 20:15:10|2.39|1.39|2.36|1.36|2.39|1.39|2.36|1.36|0
1646943320000|2022-03-10 20:15:20|2.34|1.34|2.36|1.36|2.36|1.36|2.32|1.32|0
1646943330000|2022-03-10 20:15:30|2.37|1.37|2.34|1.34|2.37|1.37|2.34|1.34|0
1646943340000|2022-03-10 20:15:40|2.37|1.37|2.37|1.37|2.37|1.37|2.35|1.35|0
1646943350000|2022-03-10 20:15:50|2.38|1.38|2.37|1.37|2.41|1.41|2.37|1.37|0
1646943360000|2022-03-10 20:16:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1646943370000|2022-03-10 20:16:10|2.38|1.38|2.46|1.46|2.46|1.46|2.38|1.38|0
1646943380000|2022-03-10 20:16:20|2.54|1.54|2.5|1.5|2.54|1.54|2.5|1.5|0
1646943390000|2022-03-10 20:16:30|2.47|1.47|2.47|1.47|2.48|1.48|2.46|1.46|0
1646943400000|2022-03-10 20:16:40|2.48|1.48|2.48|1.48|2.48|1.48|2.47|1.47|0
1646943410000|2022-03-10 20:16:50|2.46|1.46|2.5|1.5|2.5|1.5|2.46|1.46|0
1646943420000|2022-03-10 20:17:00|2.48|1.48|2.43|1.43|2.48|1.48|2.43|1.43|0
1646943430000|2022-03-10 20:17:10|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1646943440000|2022-03-10 20:17:20|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1646943450000|2022-03-10 20:17:30|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1646943460000|2022-03-10 20:17:40|2.48|1.48|2.47|1.47|2.5|1.5|2.47|1.47|0
1646943470000|2022-03-10 20:17:50|2.46|1.46|2.47|1.47|2.48|1.48|2.46|1.46|0
1646943480000|2022-03-10 20:18:00|2.5|1.5|2.46|1.46|2.5|1.5|2.46|1.46|0
1646943490000|2022-03-10 20:18:10|2.44|1.44|2.44|1.44|2.45|1.45|2.43|1.43|0
1646943500000|2022-03-10 20:18:20|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1646943510000|2022-03-10 20:18:30|2.42|1.42|2.35|1.35|2.42|1.42|2.35|1.35|0
1646943520000|2022-03-10 20:18:40|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1646943530000|2022-03-10 20:18:50|2.39|1.39|2.37|1.37|2.39|1.39|2.35|1.35|0
1646943540000|2022-03-10 20:19:00|2.38|1.38|2.35|1.35|2.38|1.38|2.35|1.35|0
1646943550000|2022-03-10 20:19:10|2.37|1.37|2.34|1.34|2.37|1.37|2.34|1.34|0
1646943560000|2022-03-10 20:19:20|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1646943570000|2022-03-10 20:19:30|2.34|1.34|2.32|1.32|2.34|1.34|2.31|1.31|0
1646943580000|2022-03-10 20:19:40|2.31|1.31|2.33|1.33|2.33|1.33|2.31|1.31|0
1646943590000|2022-03-10 20:19:50|2.32|1.32|2.37|1.37|2.37|1.37|2.32|1.32|0
1646943600000|2022-03-10 20:20:00|2.36|1.36|2.35|1.35|2.38|1.38|2.35|1.35|0
1646943610000|2022-03-10 20:20:10|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1646943620000|2022-03-10 20:20:20|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1646943630000|2022-03-10 20:20:30|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1646943640000|2022-03-10 20:20:40|2.36|1.36|2.44|1.44|2.44|1.44|2.36|1.36|0
1646943650000|2022-03-10 20:20:50|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1646943660000|2022-03-10 20:21:00|2.46|1.46|2.43|1.43|2.46|1.46|2.42|1.42|0
1646943670000|2022-03-10 20:21:10|2.4|1.4|2.4|1.4|2.4|1.4|2.39|1.39|0
1646943680000|2022-03-10 20:21:20|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1646943690000|2022-03-10 20:21:30|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1646943700000|2022-03-10 20:21:40|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1646943710000|2022-03-10 20:21:50|2.39|1.39|2.33|1.33|2.39|1.39|2.33|1.33|0
1646943720000|2022-03-10 20:22:00|2.3|1.3|2.33|1.33|2.33|1.33|2.3|1.3|0
1646943730000|2022-03-10 20:22:10|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1646943740000|2022-03-10 20:22:20|2.3|1.3|2.27|1.27|2.3|1.3|2.27|1.27|0
1646943750000|2022-03-10 20:22:30|2.28|1.28|2.28|1.28|2.28|1.28|2.26|1.26|0
1646943760000|2022-03-10 20:22:40|2.27|1.27|2.23|1.23|2.27|1.27|2.23|1.23|0
1646943770000|2022-03-10 20:22:50|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1646943780000|2022-03-10 20:23:00|2.21|1.21|2.16|1.16|2.21|1.21|2.16|1.16|0
1646943790000|2022-03-10 20:23:10|2.12|1.12|2.08|1.08|2.12|1.12|2.08|1.08|0
1646943800000|2022-03-10 20:23:20|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1646943810000|2022-03-10 20:23:30|2.09|1.09|2.07|1.07|2.09|1.09|2.06|1.06|0
1646943820000|2022-03-10 20:23:40|2.06|1.06|2.06|1.06|2.08|1.08|2.06|1.06|0
1646943830000|2022-03-10 20:23:50|2.07|1.07|2.08|1.08|2.08|1.08|2.06|1.06|0
1646943840000|2022-03-10 20:24:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1646943850000|2022-03-10 20:24:10|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1646943860000|2022-03-10 20:24:20|2.08|1.08|2.09|1.09|2.1|1.1|2.08|1.08|0
1646943870000|2022-03-10 20:24:30|2.07|1.07|2.1|1.1|2.1|1.1|2.07|1.07|0
1646943880000|2022-03-10 20:24:40|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1646943890000|2022-03-10 20:24:50|2.13|1.13|2.13|1.13|2.13|1.13|2.11|1.11|0
1646943900000|2022-03-10 20:25:00|2.12|1.12|2.11|1.11|2.12|1.12|2.1|1.1|0
1646943910000|2022-03-10 20:25:10|2.09|1.09|2.19|1.19|2.19|1.19|2.09|1.09|0
1646943920000|2022-03-10 20:25:20|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1646943930000|2022-03-10 20:25:30|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1646943940000|2022-03-10 20:25:40|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1646943950000|2022-03-10 20:25:50|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1646943960000|2022-03-10 20:26:00|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1646943970000|2022-03-10 20:26:10|2.23|1.23|2.25|1.25|2.26|1.26|2.23|1.23|0
1646943980000|2022-03-10 20:26:20|2.26|1.26|2.29|1.29|2.3|1.3|2.26|1.26|0
1646943990000|2022-03-10 20:26:30|2.28|1.28|2.21|1.21|2.28|1.28|2.21|1.21|0
1646944000000|2022-03-10 20:26:40|2.2|1.2|2.26|1.26|2.26|1.26|2.2|1.2|0
1646944010000|2022-03-10 20:26:50|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1646944020000|2022-03-10 20:27:00|2.24|1.24|2.23|1.23|2.24|1.24|2.22|1.22|0
1646944030000|2022-03-10 20:27:10|2.22|1.22|2.25|1.25|2.25|1.25|2.2|1.2|0
1646944040000|2022-03-10 20:27:20|2.27|1.27|2.26|1.26|2.27|1.27|2.25|1.25|0
1646944050000|2022-03-10 20:27:30|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1646944060000|2022-03-10 20:27:40|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1646944070000|2022-03-10 20:27:50|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1646944080000|2022-03-10 20:28:00|2.26|1.26|2.23|1.23|2.26|1.26|2.23|1.23|0
1646944090000|2022-03-10 20:28:10|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1646944100000|2022-03-10 20:28:20|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1646944110000|2022-03-10 20:28:30|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1646944120000|2022-03-10 20:28:40|2.2|1.2|2.18|1.18|2.2|1.2|2.17|1.17|0
1646944130000|2022-03-10 20:28:50|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1646944140000|2022-03-10 20:29:00|2.2|1.2|2.25|1.25|2.25|1.25|2.18|1.18|0
1646944150000|2022-03-10 20:29:10|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1646944160000|2022-03-10 20:29:20|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1646944170000|2022-03-10 20:29:30|2.33|1.33|2.29|1.29|2.33|1.33|2.29|1.29|0
1646944180000|2022-03-10 20:29:40|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1646944190000|2022-03-10 20:29:50|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1646944200000|2022-03-10 20:30:00|2.31|1.31|2.36|1.36|2.36|1.36|2.31|1.31|0
1646944210000|2022-03-10 20:30:10|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1646944220000|2022-03-10 20:30:20|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1646944230000|2022-03-10 20:30:30|2.38|1.38|2.35|1.35|2.38|1.38|2.35|1.35|0
1646944240000|2022-03-10 20:30:40|2.29|1.29|2.26|1.26|2.29|1.29|2.26|1.26|0
1646944250000|2022-03-10 20:30:50|2.27|1.27|2.26|1.26|2.27|1.27|2.25|1.25|0
1646944260000|2022-03-10 20:31:00|2.28|1.28|2.29|1.29|2.29|1.29|2.27|1.27|0
1646944270000|2022-03-10 20:31:10|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1646944280000|2022-03-10 20:31:20|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1646944290000|2022-03-10 20:31:30|2.31|1.31|2.37|1.37|2.37|1.37|2.31|1.31|0
1646944300000|2022-03-10 20:31:40|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1646944310000|2022-03-10 20:31:50|2.36|1.36|2.33|1.33|2.36|1.36|2.33|1.33|0
1646944320000|2022-03-10 20:32:00|2.34|1.34|2.28|1.28|2.34|1.34|2.26|1.26|0
1646944330000|2022-03-10 20:32:10|2.29|1.29|2.3|1.3|2.32|1.32|2.29|1.29|0
1646944340000|2022-03-10 20:32:20|2.29|1.29|2.27|1.27|2.29|1.29|2.27|1.27|0
1646944350000|2022-03-10 20:32:30|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1646944360000|2022-03-10 20:32:40|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1646944370000|2022-03-10 20:32:50|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1646944380000|2022-03-10 20:33:00|2.29|1.29|2.24|1.24|2.29|1.29|2.24|1.24|0
1646944390000|2022-03-10 20:33:10|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1646944400000|2022-03-10 20:33:20|2.23|1.23|2.26|1.26|2.26|1.26|2.23|1.23|0
1646944410000|2022-03-10 20:33:30|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1646944420000|2022-03-10 20:33:40|2.22|1.22|2.23|1.23|2.23|1.23|2.2|1.2|0
1646944430000|2022-03-10 20:33:50|2.24|1.24|2.28|1.28|2.28|1.28|2.21|1.21|0
1646944440000|2022-03-10 20:34:00|2.27|1.27|2.32|1.32|2.32|1.32|2.27|1.27|0
1646944450000|2022-03-10 20:34:10|2.36|1.36|2.39|1.39|2.39|1.39|2.35|1.35|0
1646944460000|2022-03-10 20:34:20|2.41|1.41|2.39|1.39|2.41|1.41|2.39|1.39|0
1646944470000|2022-03-10 20:34:30|2.37|1.37|2.34|1.34|2.37|1.37|2.34|1.34|0
1646944480000|2022-03-10 20:34:40|2.33|1.33|2.3|1.3|2.33|1.33|2.3|1.3|0
1646944490000|2022-03-10 20:34:50|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1646944500000|2022-03-10 20:35:00|2.3|1.3|2.27|1.27|2.3|1.3|2.27|1.27|0
1646944510000|2022-03-10 20:35:10|2.29|1.29|2.29|1.29|2.31|1.31|2.29|1.29|0
1646944520000|2022-03-10 20:35:20|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1646944530000|2022-03-10 20:35:30|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1646944540000|2022-03-10 20:35:40|2.3|1.3|2.33|1.33|2.33|1.33|2.3|1.3|0
1646944550000|2022-03-10 20:35:50|2.34|1.34|2.32|1.32|2.34|1.34|2.31|1.31|0
1646944560000|2022-03-10 20:36:00|2.31|1.31|2.37|1.37|2.37|1.37|2.31|1.31|0
1646944570000|2022-03-10 20:36:10|2.33|1.33|2.28|1.28|2.33|1.33|2.26|1.26|0
1646944580000|2022-03-10 20:36:20|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1646944590000|2022-03-10 20:36:30|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1646944600000|2022-03-10 20:36:40|2.29|1.29|2.27|1.27|2.29|1.29|2.26|1.26|0
1646944610000|2022-03-10 20:36:50|2.25|1.25|2.3|1.3|2.3|1.3|2.25|1.25|0
1646944620000|2022-03-10 20:37:00|2.29|1.29|2.25|1.25|2.3|1.3|2.25|1.25|0
1646944630000|2022-03-10 20:37:10|2.26|1.26|2.28|1.28|2.29|1.29|2.26|1.26|0
1646944640000|2022-03-10 20:37:20|2.27|1.27|2.25|1.25|2.27|1.27|2.23|1.23|0
1646944650000|2022-03-10 20:37:30|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1646944660000|2022-03-10 20:37:40|2.21|1.21|2.21|1.21|2.21|1.21|2.19|1.19|0
1646944670000|2022-03-10 20:37:50|2.2|1.2|2.19|1.19|2.21|1.21|2.19|1.19|0
1646944680000|2022-03-10 20:38:00|2.18|1.18|2.11|1.11|2.18|1.18|2.11|1.11|0
1646944690000|2022-03-10 20:38:10|2.08|1.08|2.1|1.1|2.11|1.11|2.08|1.08|0
1646944700000|2022-03-10 20:38:20|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1646944710000|2022-03-10 20:38:30|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1646944720000|2022-03-10 20:38:40|2.11|1.11|2.14|1.14|2.14|1.14|2.11|1.11|0
1646944730000|2022-03-10 20:38:50|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1646944740000|2022-03-10 20:39:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1646944750000|2022-03-10 20:39:10|2.11|1.11|2.15|1.15|2.15|1.15|2.11|1.11|0
1646944760000|2022-03-10 20:39:20|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1646944770000|2022-03-10 20:39:30|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1646944780000|2022-03-10 20:39:40|2.17|1.17|2.19|1.19|2.19|1.19|2.16|1.16|0
1646944790000|2022-03-10 20:39:50|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1646944800000|2022-03-10 20:40:00|2.23|1.23|2.26|1.26|2.27|1.27|2.23|1.23|0
1646944810000|2022-03-10 20:40:10|2.25|1.25|2.23|1.23|2.25|1.25|2.22|1.22|0
1646944820000|2022-03-10 20:40:20|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1646944830000|2022-03-10 20:40:30|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1646944840000|2022-03-10 20:40:40|2.23|1.23|2.25|1.25|2.25|1.25|2.22|1.22|0
1646944850000|2022-03-10 20:40:50|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1646944860000|2022-03-10 20:41:00|2.27|1.27|2.32|1.32|2.32|1.32|2.27|1.27|0
1646944870000|2022-03-10 20:41:10|2.34|1.34|2.37|1.37|2.37|1.37|2.34|1.34|0
1646944880000|2022-03-10 20:41:20|2.42|1.42|2.37|1.37|2.42|1.42|2.37|1.37|0
1646944890000|2022-03-10 20:41:30|2.36|1.36|2.37|1.37|2.37|1.37|2.35|1.35|0
1646944900000|2022-03-10 20:41:40|2.39|1.39|2.42|1.42|2.42|1.42|2.39|1.39|0
1646944910000|2022-03-10 20:41:50|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1646944920000|2022-03-10 20:42:00|2.45|1.45|2.48|1.48|2.48|1.48|2.43|1.43|0
1646944930000|2022-03-10 20:42:10|2.49|1.49|2.47|1.47|2.51|1.51|2.47|1.47|0
1646944940000|2022-03-10 20:42:20|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646944950000|2022-03-10 20:42:30|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1646944960000|2022-03-10 20:42:40|2.4|1.4|2.41|1.41|2.42|1.42|2.4|1.4|0
1646944970000|2022-03-10 20:42:50|2.42|1.42|2.36|1.36|2.42|1.42|2.36|1.36|0
1646944980000|2022-03-10 20:43:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1646944990000|2022-03-10 20:43:10|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1646945000000|2022-03-10 20:43:20|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1646945010000|2022-03-10 20:43:30|2.33|1.33|2.34|1.34|2.34|1.34|2.3|1.3|0
1646945020000|2022-03-10 20:43:40|2.33|1.33|2.3|1.3|2.33|1.33|2.3|1.3|0
1646945030000|2022-03-10 20:43:50|2.31|1.31|2.36|1.36|2.36|1.36|2.31|1.31|0
1646945040000|2022-03-10 20:44:00|2.37|1.37|2.4|1.4|2.41|1.41|2.37|1.37|0
1646945050000|2022-03-10 20:44:10|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1646945060000|2022-03-10 20:44:20|2.39|1.39|2.38|1.38|2.39|1.39|2.37|1.37|0
1646945070000|2022-03-10 20:44:30|2.37|1.37|2.39|1.39|2.39|1.39|2.37|1.37|0
1646945080000|2022-03-10 20:44:40|2.38|1.38|2.31|1.31|2.38|1.38|2.31|1.31|0
1646945090000|2022-03-10 20:44:50|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1646945100000|2022-03-10 20:45:00|2.25|1.25|2.19|1.19|2.25|1.25|2.18|1.18|0
1646945110000|2022-03-10 20:45:10|2.2|1.2|2.17|1.17|2.2|1.2|2.17|1.17|0
1646945120000|2022-03-10 20:45:20|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1646945130000|2022-03-10 20:45:30|2.16|1.16|2.13|1.13|2.17|1.17|2.13|1.13|0
1646945140000|2022-03-10 20:45:40|2.17|1.17|2.18|1.18|2.18|1.18|2.15|1.15|0
1646945150000|2022-03-10 20:45:50|2.2|1.2|2.3|1.3|2.3|1.3|2.2|1.2|0
1646945160000|2022-03-10 20:46:00|2.28|1.28|2.29|1.29|2.3|1.3|2.28|1.28|0
1646945170000|2022-03-10 20:46:10|2.28|1.28|2.29|1.29|2.29|1.29|2.27|1.27|0
1646945180000|2022-03-10 20:46:20|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1646945190000|2022-03-10 20:46:30|2.26|1.26|2.2|1.2|2.26|1.26|2.2|1.2|0
1646945200000|2022-03-10 20:46:40|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1646945210000|2022-03-10 20:46:50|2.2|1.2|2.27|1.27|2.27|1.27|2.2|1.2|0
1646945220000|2022-03-10 20:47:00|2.25|1.25|2.32|1.32|2.32|1.32|2.25|1.25|0
1646945230000|2022-03-10 20:47:10|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1646945240000|2022-03-10 20:47:20|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1646945250000|2022-03-10 20:47:30|2.28|1.28|2.33|1.33|2.33|1.33|2.28|1.28|0
1646945260000|2022-03-10 20:47:40|2.36|1.36|2.4|1.4|2.4|1.4|2.35|1.35|0
1646945270000|2022-03-10 20:47:50|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1646945280000|2022-03-10 20:48:00|2.38|1.38|2.39|1.39|2.39|1.39|2.37|1.37|0
1646945290000|2022-03-10 20:48:10|2.41|1.41|2.39|1.39|2.41|1.41|2.39|1.39|0
1646945300000|2022-03-10 20:48:20|2.37|1.37|2.36|1.36|2.37|1.37|2.35|1.35|0
1646945310000|2022-03-10 20:48:30|2.34|1.34|2.25|1.25|2.34|1.34|2.25|1.25|0
1646945320000|2022-03-10 20:48:40|2.29|1.29|2.27|1.27|2.29|1.29|2.27|1.27|0
1646945330000|2022-03-10 20:48:50|2.29|1.29|2.31|1.31|2.31|1.31|2.28|1.28|0
1646945340000|2022-03-10 20:49:00|2.32|1.32|2.39|1.39|2.39|1.39|2.31|1.31|0
1646945350000|2022-03-10 20:49:10|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1646945360000|2022-03-10 20:49:20|2.32|1.32|2.39|1.39|2.39|1.39|2.32|1.32|0
1646945370000|2022-03-10 20:49:30|2.41|1.41|2.38|1.38|2.41|1.41|2.38|1.38|0
1646945380000|2022-03-10 20:49:40|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1646945390000|2022-03-10 20:49:50|2.39|1.39|2.31|1.31|2.39|1.39|2.31|1.31|0
1646945400000|2022-03-10 20:50:00|2.42|1.42|2.44|1.44|2.47|1.47|2.42|1.42|0
1646945410000|2022-03-10 20:50:10|2.39|1.39|2.43|1.43|2.43|1.43|2.37|1.37|0
1646945420000|2022-03-10 20:50:20|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1646945430000|2022-03-10 20:50:30|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1646945440000|2022-03-10 20:50:40|2.45|1.45|2.44|1.44|2.45|1.45|2.42|1.42|0
1646945450000|2022-03-10 20:50:50|2.46|1.46|2.48|1.48|2.49|1.49|2.46|1.46|0
1646945460000|2022-03-10 20:51:00|2.5|1.5|2.54|1.54|2.57|1.57|2.5|1.5|0
1646945470000|2022-03-10 20:51:10|2.56|1.56|2.58|1.58|2.59|1.59|2.56|1.56|0
1646945480000|2022-03-10 20:51:20|2.6|1.6|2.6|1.6|2.63|1.63|2.6|1.6|0
1646945490000|2022-03-10 20:51:30|2.57|1.57|2.55|1.55|2.57|1.57|2.55|1.55|0
1646945500000|2022-03-10 20:51:40|2.56|1.56|2.6|1.6|2.62|1.62|2.56|1.56|0
1646945510000|2022-03-10 20:51:50|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1646945520000|2022-03-10 20:52:00|2.62|1.62|2.64|1.64|2.64|1.64|2.62|1.62|0
1646945530000|2022-03-10 20:52:10|2.65|1.65|2.63|1.63|2.65|1.65|2.6|1.6|0
1646945540000|2022-03-10 20:52:20|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1646945550000|2022-03-10 20:52:30|2.56|1.56|2.62|1.62|2.62|1.62|2.56|1.56|0
1646945560000|2022-03-10 20:52:40|2.63|1.63|2.64|1.64|2.65|1.65|2.63|1.63|0
1646945570000|2022-03-10 20:52:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1646945580000|2022-03-10 20:53:00|2.68|1.68|2.69|1.69|2.71|1.71|2.68|1.68|0
1646945590000|2022-03-10 20:53:10|2.71|1.71|2.72|1.72|2.74|1.74|2.71|1.71|0
1646945600000|2022-03-10 20:53:20|2.71|1.71|2.69|1.69|2.75|1.75|2.66|1.66|0
1646945610000|2022-03-10 20:53:30|2.95|1.95|2.56|1.56|2.95|1.95|2.56|1.56|0
1646945620000|2022-03-10 20:53:40|2.59|1.59|2.57|1.57|2.59|1.59|2.56|1.56|0
1646945630000|2022-03-10 20:53:50|2.54|1.54|2.57|1.57|2.58|1.58|2.54|1.54|0
1646945640000|2022-03-10 20:54:00|2.59|1.59|2.6|1.6|2.6|1.6|2.58|1.58|0
1646945650000|2022-03-10 20:54:10|2.54|1.54|2.52|1.52|2.54|1.54|2.52|1.52|0
1646945660000|2022-03-10 20:54:20|2.55|1.55|2.58|1.58|2.58|1.58|2.55|1.55|0
1646945670000|2022-03-10 20:54:30|2.56|1.56|2.52|1.52|2.56|1.56|2.51|1.51|0
1646945680000|2022-03-10 20:54:40|2.4|1.4|2.41|1.41|2.42|1.42|2.38|1.38|0
1646945690000|2022-03-10 20:54:50|2.42|1.42|2.46|1.46|2.46|1.46|2.42|1.42|0
1646945700000|2022-03-10 20:55:00|2.45|1.45|2.4|1.4|2.45|1.45|2.4|1.4|0
1646945710000|2022-03-10 20:55:10|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1646945720000|2022-03-10 20:55:20|2.44|1.44|2.48|1.48|2.48|1.48|2.44|1.44|0
1646945730000|2022-03-10 20:55:30|2.47|1.47|2.5|1.5|2.51|1.51|2.47|1.47|0
1646945740000|2022-03-10 20:55:40|2.49|1.49|2.44|1.44|2.49|1.49|2.44|1.44|0
1646945750000|2022-03-10 20:55:50|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1646945760000|2022-03-10 20:56:00|2.44|1.44|2.46|1.46|2.46|1.46|2.44|1.44|0
1646945770000|2022-03-10 20:56:10|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1646945780000|2022-03-10 20:56:20|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1646945790000|2022-03-10 20:56:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1646945800000|2022-03-10 20:56:40|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1646945810000|2022-03-10 20:56:50|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1646945820000|2022-03-10 20:57:00|2.43|1.43|2.42|1.42|2.43|1.43|2.41|1.41|0
1646945830000|2022-03-10 20:57:10|2.41|1.41|2.37|1.37|2.41|1.41|2.36|1.36|0
1646945840000|2022-03-10 20:57:20|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1646945850000|2022-03-10 20:57:30|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1646945860000|2022-03-10 20:57:40|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1646945870000|2022-03-10 20:57:50|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1646945880000|2022-03-10 20:58:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1646945890000|2022-03-10 20:58:10|2.38|1.38|2.42|1.42|2.42|1.42|2.38|1.38|0
1646945900000|2022-03-10 20:58:20|2.4|1.4|2.41|1.41|2.42|1.42|2.4|1.4|0
1646945910000|2022-03-10 20:58:30|2.42|1.42|2.45|1.45|2.45|1.45|2.42|1.42|0
1646945920000|2022-03-10 20:58:40|2.48|1.48|2.47|1.47|2.49|1.49|2.47|1.47|0
1646945930000|2022-03-10 20:58:50|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1646945940000|2022-03-10 20:59:00|2.44|1.44|2.31|1.31|2.44|1.44|2.31|1.31|0
1646945950000|2022-03-10 20:59:10|2.33|1.33|2.32|1.32|2.34|1.34|2.32|1.32|0
1646945960000|2022-03-10 20:59:20|2.36|1.36|2.31|1.31|2.36|1.36|2.31|1.31|0
1646945970000|2022-03-10 20:59:30|2.32|1.32|2.27|1.27|2.32|1.32|2.26|1.26|0
1646945980000|2022-03-10 20:59:40|2.29|1.29|2.21|1.21|2.29|1.29|2.21|1.21|0
1646945990000|2022-03-10 20:59:50|2.2|1.2|2.27|1.27|2.27|1.27|2.17|1.17|0
1646946010000|2022-03-10 21:00:10|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1646946020000|2022-03-10 21:00:20|2.19|1.19|2.2|1.2|2.2|1.2|2.17|1.17|0
1646946030000|2022-03-10 21:00:30|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1646946040000|2022-03-10 21:00:40|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1646946050000|2022-03-10 21:00:50|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1646946060000|2022-03-10 21:01:00|2.22|1.22|2.21|1.21|2.22|1.22|2.2|1.2|0
1646946070000|2022-03-10 21:01:10|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1646946080000|2022-03-10 21:01:20|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1646946100000|2022-03-10 21:01:40|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1646946110000|2022-03-10 21:01:50|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1646946120000|2022-03-10 21:02:00|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1646946130000|2022-03-10 21:02:10|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1646946140000|2022-03-10 21:02:20|2.18|1.18|2.2|1.2|2.21|1.21|2.18|1.18|0
1646946150000|2022-03-10 21:02:30|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1646946160000|2022-03-10 21:02:40|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1646946170000|2022-03-10 21:02:50|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1646946180000|2022-03-10 21:03:00|2.22|1.22|2.21|1.21|2.22|1.22|2.19|1.19|0
1646946190000|2022-03-10 21:03:10|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1646946200000|2022-03-10 21:03:20|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1646946210000|2022-03-10 21:03:30|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1646946220000|2022-03-10 21:03:40|2.24|1.24|2.26|1.26|2.26|1.26|2.24|1.24|0
1646946230000|2022-03-10 21:03:50|2.27|1.27|2.24|1.24|2.27|1.27|2.24|1.24|0
1646946240000|2022-03-10 21:04:00|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1646946250000|2022-03-10 21:04:10|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1646946270000|2022-03-10 21:04:30|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1646946280000|2022-03-10 21:04:40|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1646946300000|2022-03-10 21:05:00|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1646946310000|2022-03-10 21:05:10|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1646946320000|2022-03-10 21:05:20|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1646946330000|2022-03-10 21:05:30|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1646946340000|2022-03-10 21:05:40|2.23|1.23|2.19|1.19|2.23|1.23|2.19|1.19|0
1646946350000|2022-03-10 21:05:50|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1646946370000|2022-03-10 21:06:10|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1646946380000|2022-03-10 21:06:20|2.15|1.15|2.15|1.15|2.17|1.17|2.15|1.15|0
1646946390000|2022-03-10 21:06:30|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1646946400000|2022-03-10 21:06:40|2.14|1.14|2.13|1.13|2.15|1.15|2.13|1.13|0
1646946410000|2022-03-10 21:06:50|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1646946420000|2022-03-10 21:07:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1646946430000|2022-03-10 21:07:10|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1646946440000|2022-03-10 21:07:20|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1646946450000|2022-03-10 21:07:30|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1646946460000|2022-03-10 21:07:40|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1646946470000|2022-03-10 21:07:50|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1646946480000|2022-03-10 21:08:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1646946490000|2022-03-10 21:08:10|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1646946500000|2022-03-10 21:08:20|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1646946510000|2022-03-10 21:08:30|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1646946520000|2022-03-10 21:08:40|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1646946530000|2022-03-10 21:08:50|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1646946540000|2022-03-10 21:09:00|2.14|1.14|2.17|1.17|2.17|1.17|2.14|1.14|0
1646946550000|2022-03-10 21:09:10|2.14|1.14|2.18|1.18|2.18|1.18|2.14|1.14|0
1646946570000|2022-03-10 21:09:30|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1646946580000|2022-03-10 21:09:40|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1646946590000|2022-03-10 21:09:50|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1646946600000|2022-03-10 21:10:00|2.18|1.18|2.17|1.17|2.18|1.18|2.15|1.15|0
1646946610000|2022-03-10 21:10:10|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1646946620000|2022-03-10 21:10:20|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1646946630000|2022-03-10 21:10:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1646946640000|2022-03-10 21:10:40|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1646946650000|2022-03-10 21:10:50|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1646946660000|2022-03-10 21:11:00|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1646946670000|2022-03-10 21:11:10|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1646946680000|2022-03-10 21:11:20|2.25|1.25|2.28|1.28|2.28|1.28|2.25|1.25|0
1646946700000|2022-03-10 21:11:40|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1646946710000|2022-03-10 21:11:50|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1646946720000|2022-03-10 21:12:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1646946730000|2022-03-10 21:12:10|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1646946740000|2022-03-10 21:12:20|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1646946750000|2022-03-10 21:12:30|2.28|1.28|2.29|1.29|2.3|1.3|2.28|1.28|0
1646946760000|2022-03-10 21:12:40|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1646946770000|2022-03-10 21:12:50|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1646946780000|2022-03-10 21:13:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1646946790000|2022-03-10 21:13:10|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1646946800000|2022-03-10 21:13:20|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1646946810000|2022-03-10 21:13:30|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1646946820000|2022-03-10 21:13:40|2.29|1.29|2.32|1.32|2.32|1.32|2.29|1.29|0
1646946830000|2022-03-10 21:13:50|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1646946840000|2022-03-10 21:14:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1646946850000|2022-03-10 21:14:10|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1646946860000|2022-03-10 21:14:20|2.34|1.34|2.34|1.34|2.35|1.35|2.34|1.34|0
1646946870000|2022-03-10 21:14:30|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1646946880000|2022-03-10 21:14:40|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1646946890000|2022-03-10 21:14:50|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1646946910000|2022-03-10 21:15:10|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646946920000|2022-03-10 21:15:20|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646946930000|2022-03-10 21:15:30|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646946940000|2022-03-10 21:15:40|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1646947000000|2022-03-10 21:16:40|2.43|1.23|2.41|1.21|2.43|1.23|2.4|1.2|0
1646947010000|2022-03-10 21:16:50|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646947020000|2022-03-10 21:17:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1646947030000|2022-03-10 21:17:10|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1646947100000|2022-03-10 21:18:20|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646947110000|2022-03-10 21:18:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646947180000|2022-03-10 21:19:40|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1646947190000|2022-03-10 21:19:50|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646947220000|2022-03-10 21:20:20|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646947230000|2022-03-10 21:20:30|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646947240000|2022-03-10 21:20:40|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646947280000|2022-03-10 21:21:20|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646947290000|2022-03-10 21:21:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646947300000|2022-03-10 21:21:40|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646947390000|2022-03-10 21:23:10|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646947400000|2022-03-10 21:23:20|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646947410000|2022-03-10 21:23:30|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646947430000|2022-03-10 21:23:50|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646947450000|2022-03-10 21:24:10|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646947500000|2022-03-10 21:25:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646947510000|2022-03-10 21:25:10|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646947550000|2022-03-10 21:25:50|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646947560000|2022-03-10 21:26:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646947580000|2022-03-10 21:26:20|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646947640000|2022-03-10 21:27:20|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1646947660000|2022-03-10 21:27:40|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646947680000|2022-03-10 21:28:00|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646947700000|2022-03-10 21:28:20|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646947710000|2022-03-10 21:28:30|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646947730000|2022-03-10 21:28:50|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646947750000|2022-03-10 21:29:10|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646947760000|2022-03-10 21:29:20|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646947770000|2022-03-10 21:29:30|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646947780000|2022-03-10 21:29:40|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646947810000|2022-03-10 21:30:10|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646947900000|2022-03-10 21:31:40|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646947910000|2022-03-10 21:31:50|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646947920000|2022-03-10 21:32:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646947940000|2022-03-10 21:32:20|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646948010000|2022-03-10 21:33:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646948050000|2022-03-10 21:34:10|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646948250000|2022-03-10 21:37:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646948260000|2022-03-10 21:37:40|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646948310000|2022-03-10 21:38:30|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646948320000|2022-03-10 21:38:40|2.48|1.28|2.49|1.29|2.51|1.31|2.48|1.28|0
1646948330000|2022-03-10 21:38:50|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1646948340000|2022-03-10 21:39:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646948350000|2022-03-10 21:39:10|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1646948370000|2022-03-10 21:39:30|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1646948380000|2022-03-10 21:39:40|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1646948390000|2022-03-10 21:39:50|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646948420000|2022-03-10 21:40:20|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646948440000|2022-03-10 21:40:40|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1646948470000|2022-03-10 21:41:10|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646948480000|2022-03-10 21:41:20|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646948570000|2022-03-10 21:42:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646948580000|2022-03-10 21:43:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1646948590000|2022-03-10 21:43:10|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646948610000|2022-03-10 21:43:30|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646948630000|2022-03-10 21:43:50|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646948640000|2022-03-10 21:44:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646948670000|2022-03-10 21:44:30|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646948700000|2022-03-10 21:45:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646948730000|2022-03-10 21:45:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646948740000|2022-03-10 21:45:40|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646948760000|2022-03-10 21:46:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646948770000|2022-03-10 21:46:10|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1646948800000|2022-03-10 21:46:40|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1646948830000|2022-03-10 21:47:10|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1646948900000|2022-03-10 21:48:20|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646948910000|2022-03-10 21:48:30|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646948920000|2022-03-10 21:48:40|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646948930000|2022-03-10 21:48:50|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646948940000|2022-03-10 21:49:00|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646948950000|2022-03-10 21:49:10|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646948960000|2022-03-10 21:49:20|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1646948970000|2022-03-10 21:49:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646948980000|2022-03-10 21:49:40|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646948990000|2022-03-10 21:49:50|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646949000000|2022-03-10 21:50:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1646949010000|2022-03-10 21:50:10|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646949050000|2022-03-10 21:50:50|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646949060000|2022-03-10 21:51:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646949070000|2022-03-10 21:51:10|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646949080000|2022-03-10 21:51:20|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1646949090000|2022-03-10 21:51:30|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646949100000|2022-03-10 21:51:40|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1646949110000|2022-03-10 21:51:50|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646949130000|2022-03-10 21:52:10|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646949150000|2022-03-10 21:52:30|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646949170000|2022-03-10 21:52:50|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646949210000|2022-03-10 21:53:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646949220000|2022-03-10 21:53:40|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1646949290000|2022-03-10 21:54:50|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646949310000|2022-03-10 21:55:10|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646949330000|2022-03-10 21:55:30|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1646949410000|2022-03-10 21:56:50|2.37|1.17|2.33|1.13|2.37|1.17|2.33|1.13|0
1646949420000|2022-03-10 21:57:00|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646949440000|2022-03-10 21:57:20|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646949450000|2022-03-10 21:57:30|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646949520000|2022-03-10 21:58:40|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646949530000|2022-03-10 21:58:50|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646949540000|2022-03-10 21:59:00|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1646949550000|2022-03-10 21:59:10|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646949560000|2022-03-10 21:59:20|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1646949590000|2022-03-10 21:59:50|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1646949670000|2022-03-10 22:01:10|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646949680000|2022-03-10 22:01:20|2.34|1.14|2.37|1.17|2.37|1.17|2.33|1.13|0
1646949690000|2022-03-10 22:01:30|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1646949700000|2022-03-10 22:01:40|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1646949800000|2022-03-10 22:03:20|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1646949810000|2022-03-10 22:03:30|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1646949820000|2022-03-10 22:03:40|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646949880000|2022-03-10 22:04:40|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646949890000|2022-03-10 22:04:50|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1646949900000|2022-03-10 22:05:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646949910000|2022-03-10 22:05:10|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646949940000|2022-03-10 22:05:40|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646949950000|2022-03-10 22:05:50|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646949960000|2022-03-10 22:06:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1646949970000|2022-03-10 22:06:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646949980000|2022-03-10 22:06:20|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1646949990000|2022-03-10 22:06:30|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1646950010000|2022-03-10 22:06:50|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646950020000|2022-03-10 22:07:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646950040000|2022-03-10 22:07:20|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646950050000|2022-03-10 22:07:30|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646950090000|2022-03-10 22:08:10|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646950130000|2022-03-10 22:08:50|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646950140000|2022-03-10 22:09:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646950150000|2022-03-10 22:09:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646950160000|2022-03-10 22:09:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646950170000|2022-03-10 22:09:30|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646950210000|2022-03-10 22:10:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646950220000|2022-03-10 22:10:20|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646950240000|2022-03-10 22:10:40|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1646950260000|2022-03-10 22:11:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646950290000|2022-03-10 22:11:30|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646950300000|2022-03-10 22:11:40|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646950340000|2022-03-10 22:12:20|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646950390000|2022-03-10 22:13:10|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646950400000|2022-03-10 22:13:20|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646950410000|2022-03-10 22:13:30|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1646950450000|2022-03-10 22:14:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646950460000|2022-03-10 22:14:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646950620000|2022-03-10 22:17:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646950690000|2022-03-10 22:18:10|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646950700000|2022-03-10 22:18:20|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1646950710000|2022-03-10 22:18:30|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1646950720000|2022-03-10 22:18:40|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1646950760000|2022-03-10 22:19:20|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646950770000|2022-03-10 22:19:30|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646950780000|2022-03-10 22:19:40|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646950830000|2022-03-10 22:20:30|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646950840000|2022-03-10 22:20:40|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1646950900000|2022-03-10 22:21:40|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1646950940000|2022-03-10 22:22:20|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646950950000|2022-03-10 22:22:30|2.26|1.06|2.25|1.05|2.27|1.07|2.25|1.05|0
1646950960000|2022-03-10 22:22:40|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1646950970000|2022-03-10 22:22:50|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646950990000|2022-03-10 22:23:10|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646951030000|2022-03-10 22:23:50|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646951040000|2022-03-10 22:24:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646951070000|2022-03-10 22:24:30|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646951090000|2022-03-10 22:24:50|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646951100000|2022-03-10 22:25:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646951170000|2022-03-10 22:26:10|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1646951180000|2022-03-10 22:26:20|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646951200000|2022-03-10 22:26:40|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646951210000|2022-03-10 22:26:50|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646951220000|2022-03-10 22:27:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646951260000|2022-03-10 22:27:40|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1646951270000|2022-03-10 22:27:50|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646951280000|2022-03-10 22:28:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646951300000|2022-03-10 22:28:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646951310000|2022-03-10 22:28:30|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646951330000|2022-03-10 22:28:50|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1646951340000|2022-03-10 22:29:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646951360000|2022-03-10 22:29:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646951380000|2022-03-10 22:29:40|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646951390000|2022-03-10 22:29:50|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646951430000|2022-03-10 22:30:30|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646951480000|2022-03-10 22:31:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646951520000|2022-03-10 22:32:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646951540000|2022-03-10 22:32:20|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1646951860000|2022-03-10 22:37:40|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1646951920000|2022-03-10 22:38:40|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646951930000|2022-03-10 22:38:50|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646952010000|2022-03-10 22:40:10|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646952030000|2022-03-10 22:40:30|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646952050000|2022-03-10 22:40:50|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1646952060000|2022-03-10 22:41:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646952300000|2022-03-10 22:45:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646952490000|2022-03-10 22:48:10|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646952690000|2022-03-10 22:51:30|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646952720000|2022-03-10 22:52:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646953000000|2022-03-10 22:56:40|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646953010000|2022-03-10 22:56:50|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1646953040000|2022-03-10 22:57:20|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1646953110000|2022-03-10 22:58:30|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646953130000|2022-03-10 22:58:50|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1646953160000|2022-03-10 22:59:20|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1646953170000|2022-03-10 22:59:30|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1646953180000|2022-03-10 22:59:40|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1646953190000|2022-03-10 22:59:50|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1646953200000|2022-03-10 23:00:00|2.34|1.14|2.31|1.11|2.36|1.16|2.31|1.11|0
1646953210000|2022-03-10 23:00:10|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1646953220000|2022-03-10 23:00:20|2.29|1.09|2.2|1|2.29|1.09|2.2|1|0
1646953230000|2022-03-10 23:00:30|2.22|1.02|2.23|1.03|2.24|1.04|2.21|1.01|0
1646953240000|2022-03-10 23:00:40|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1646953250000|2022-03-10 23:00:50|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1646953260000|2022-03-10 23:01:00|2.21|1.01|2.24|1.04|2.24|1.04|2.21|1.01|0
1646953280000|2022-03-10 23:01:20|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1646953290000|2022-03-10 23:01:30|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1646953300000|2022-03-10 23:01:40|2.29|1.09|2.32|1.12|2.32|1.12|2.29|1.09|0
1646953310000|2022-03-10 23:01:50|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1646953320000|2022-03-10 23:02:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646953330000|2022-03-10 23:02:10|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1646953340000|2022-03-10 23:02:20|2.37|1.17|2.44|1.24|2.44|1.24|2.36|1.16|0
1646953350000|2022-03-10 23:02:30|2.4|1.2|2.42|1.22|2.42|1.22|2.4|1.2|0
1646953360000|2022-03-10 23:02:40|2.4|1.2|2.42|1.22|2.42|1.22|2.4|1.2|0
1646953370000|2022-03-10 23:02:50|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1646953380000|2022-03-10 23:03:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646953410000|2022-03-10 23:03:30|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1646953420000|2022-03-10 23:03:40|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646953440000|2022-03-10 23:04:00|2.44|1.24|2.43|1.23|2.44|1.24|2.42|1.22|0
1646953450000|2022-03-10 23:04:10|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646953460000|2022-03-10 23:04:20|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646953480000|2022-03-10 23:04:40|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646953490000|2022-03-10 23:04:50|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646953500000|2022-03-10 23:05:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646953530000|2022-03-10 23:05:30|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646953540000|2022-03-10 23:05:40|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646953550000|2022-03-10 23:05:50|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646953560000|2022-03-10 23:06:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1646953570000|2022-03-10 23:06:10|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1646953580000|2022-03-10 23:06:20|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646953590000|2022-03-10 23:06:30|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1646953600000|2022-03-10 23:06:40|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646953610000|2022-03-10 23:06:50|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1646953620000|2022-03-10 23:07:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1646953630000|2022-03-10 23:07:10|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646953660000|2022-03-10 23:07:40|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1646953670000|2022-03-10 23:07:50|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1646953680000|2022-03-10 23:08:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1646953690000|2022-03-10 23:08:10|2.5|1.3|2.53|1.33|2.53|1.33|2.5|1.3|0
1646953700000|2022-03-10 23:08:20|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1646953710000|2022-03-10 23:08:30|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646953720000|2022-03-10 23:08:40|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646953730000|2022-03-10 23:08:50|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646953740000|2022-03-10 23:09:00|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646953750000|2022-03-10 23:09:10|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1646953760000|2022-03-10 23:09:20|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646953770000|2022-03-10 23:09:30|2.54|1.34|2.51|1.31|2.54|1.34|2.51|1.31|0
1646953800000|2022-03-10 23:10:00|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646953820000|2022-03-10 23:10:20|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1646953830000|2022-03-10 23:10:30|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646953860000|2022-03-10 23:11:00|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646953870000|2022-03-10 23:11:10|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646953880000|2022-03-10 23:11:20|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646953900000|2022-03-10 23:11:40|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1646953940000|2022-03-10 23:12:20|2.48|1.28|2.5|1.3|2.51|1.31|2.48|1.28|0
1646953950000|2022-03-10 23:12:30|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1646953960000|2022-03-10 23:12:40|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646953970000|2022-03-10 23:12:50|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1646953980000|2022-03-10 23:13:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1646953990000|2022-03-10 23:13:10|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646954000000|2022-03-10 23:13:20|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1646954010000|2022-03-10 23:13:30|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646954020000|2022-03-10 23:13:40|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646954030000|2022-03-10 23:13:50|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646954040000|2022-03-10 23:14:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646954050000|2022-03-10 23:14:10|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646954060000|2022-03-10 23:14:20|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646954070000|2022-03-10 23:14:30|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646954080000|2022-03-10 23:14:40|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1646954090000|2022-03-10 23:14:50|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646954100000|2022-03-10 23:15:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1646954110000|2022-03-10 23:15:10|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646954130000|2022-03-10 23:15:30|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646954140000|2022-03-10 23:15:40|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646954150000|2022-03-10 23:15:50|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646954160000|2022-03-10 23:16:00|2.54|1.34|2.52|1.32|2.54|1.34|2.52|1.32|0
1646954170000|2022-03-10 23:16:10|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646954180000|2022-03-10 23:16:20|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646954190000|2022-03-10 23:16:30|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646954200000|2022-03-10 23:16:40|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646954210000|2022-03-10 23:16:50|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646954220000|2022-03-10 23:17:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646954230000|2022-03-10 23:17:10|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1646954250000|2022-03-10 23:17:30|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646954270000|2022-03-10 23:17:50|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646954300000|2022-03-10 23:18:20|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646954350000|2022-03-10 23:19:10|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646954370000|2022-03-10 23:19:30|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646954380000|2022-03-10 23:19:40|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646954390000|2022-03-10 23:19:50|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646954400000|2022-03-10 23:20:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646954430000|2022-03-10 23:20:30|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646954440000|2022-03-10 23:20:40|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646954470000|2022-03-10 23:21:10|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646954480000|2022-03-10 23:21:20|2.51|1.31|2.49|1.29|2.51|1.31|2.49|1.29|0
1646954510000|2022-03-10 23:21:50|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1646954520000|2022-03-10 23:22:00|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1646954530000|2022-03-10 23:22:10|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1646954550000|2022-03-10 23:22:30|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1646954560000|2022-03-10 23:22:40|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1646954580000|2022-03-10 23:23:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1646954600000|2022-03-10 23:23:20|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646954610000|2022-03-10 23:23:30|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646954630000|2022-03-10 23:23:50|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646954670000|2022-03-10 23:24:30|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646954680000|2022-03-10 23:24:40|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1646954690000|2022-03-10 23:24:50|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646954720000|2022-03-10 23:25:20|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646954730000|2022-03-10 23:25:30|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646954740000|2022-03-10 23:25:40|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1646954750000|2022-03-10 23:25:50|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646954770000|2022-03-10 23:26:10|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646954780000|2022-03-10 23:26:20|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646954790000|2022-03-10 23:26:30|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1646954810000|2022-03-10 23:26:50|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646954820000|2022-03-10 23:27:00|2.53|1.33|2.52|1.32|2.53|1.33|2.51|1.31|0
1646954850000|2022-03-10 23:27:30|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646954860000|2022-03-10 23:27:40|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646954880000|2022-03-10 23:28:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646954900000|2022-03-10 23:28:20|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646954910000|2022-03-10 23:28:30|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1646954920000|2022-03-10 23:28:40|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646954930000|2022-03-10 23:28:50|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646954940000|2022-03-10 23:29:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646954950000|2022-03-10 23:29:10|2.48|1.28|2.49|1.29|2.49|1.29|2.47|1.27|0
1646954960000|2022-03-10 23:29:20|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1646954970000|2022-03-10 23:29:30|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646954980000|2022-03-10 23:29:40|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646954990000|2022-03-10 23:29:50|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1646955000000|2022-03-10 23:30:00|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1646955010000|2022-03-10 23:30:10|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1646955020000|2022-03-10 23:30:20|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646955030000|2022-03-10 23:30:30|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1646955040000|2022-03-10 23:30:40|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646955050000|2022-03-10 23:30:50|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646955060000|2022-03-10 23:31:00|2.49|1.29|2.51|1.31|2.51|1.31|2.49|1.29|0
1646955070000|2022-03-10 23:31:10|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646955080000|2022-03-10 23:31:20|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1646955090000|2022-03-10 23:31:30|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1646955100000|2022-03-10 23:31:40|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1646955110000|2022-03-10 23:31:50|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646955120000|2022-03-10 23:32:00|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646955130000|2022-03-10 23:32:10|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1646955200000|2022-03-10 23:33:20|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1646955240000|2022-03-10 23:34:00|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646955250000|2022-03-10 23:34:10|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646955260000|2022-03-10 23:34:20|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646955310000|2022-03-10 23:35:10|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646955350000|2022-03-10 23:35:50|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646955360000|2022-03-10 23:36:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646955370000|2022-03-10 23:36:10|2.49|1.29|2.49|1.29|2.5|1.3|2.48|1.28|0
1646955380000|2022-03-10 23:36:20|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646955410000|2022-03-10 23:36:50|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646955420000|2022-03-10 23:37:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646955500000|2022-03-10 23:38:20|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1646955510000|2022-03-10 23:38:30|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1646955530000|2022-03-10 23:38:50|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646955540000|2022-03-10 23:39:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1646955570000|2022-03-10 23:39:30|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646955580000|2022-03-10 23:39:40|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1646955590000|2022-03-10 23:39:50|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646955650000|2022-03-10 23:40:50|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646955660000|2022-03-10 23:41:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646955670000|2022-03-10 23:41:10|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646955700000|2022-03-10 23:41:40|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646955710000|2022-03-10 23:41:50|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646955720000|2022-03-10 23:42:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646955730000|2022-03-10 23:42:10|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646955750000|2022-03-10 23:42:30|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646955760000|2022-03-10 23:42:40|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646955770000|2022-03-10 23:42:50|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646955820000|2022-03-10 23:43:40|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646955830000|2022-03-10 23:43:50|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1646955840000|2022-03-10 23:44:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1646955850000|2022-03-10 23:44:10|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1646955860000|2022-03-10 23:44:20|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1646955870000|2022-03-10 23:44:30|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646955880000|2022-03-10 23:44:40|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646955900000|2022-03-10 23:45:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646955910000|2022-03-10 23:45:10|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646955920000|2022-03-10 23:45:20|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1646955930000|2022-03-10 23:45:30|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646955940000|2022-03-10 23:45:40|2.5|1.3|2.47|1.27|2.5|1.3|2.47|1.27|0
1646955960000|2022-03-10 23:46:00|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646955970000|2022-03-10 23:46:10|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1646955980000|2022-03-10 23:46:20|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1646955990000|2022-03-10 23:46:30|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646956000000|2022-03-10 23:46:40|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646956010000|2022-03-10 23:46:50|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646956020000|2022-03-10 23:47:00|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646956030000|2022-03-10 23:47:10|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646956040000|2022-03-10 23:47:20|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646956070000|2022-03-10 23:47:50|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646956080000|2022-03-10 23:48:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1646956090000|2022-03-10 23:48:10|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1646956100000|2022-03-10 23:48:20|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646956110000|2022-03-10 23:48:30|2.58|1.38|2.61|1.41|2.61|1.41|2.58|1.38|0
1646956120000|2022-03-10 23:48:40|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646956130000|2022-03-10 23:48:50|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1646956140000|2022-03-10 23:49:00|2.63|1.43|2.7|1.5|2.7|1.5|2.63|1.43|0
1646956150000|2022-03-10 23:49:10|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1646956160000|2022-03-10 23:49:20|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1646956170000|2022-03-10 23:49:30|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1646956180000|2022-03-10 23:49:40|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1646956190000|2022-03-10 23:49:50|2.68|1.48|2.67|1.47|2.68|1.48|2.66|1.46|0
1646956210000|2022-03-10 23:50:10|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1646956220000|2022-03-10 23:50:20|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1646956230000|2022-03-10 23:50:30|2.65|1.45|2.59|1.39|2.65|1.45|2.59|1.39|0
1646956240000|2022-03-10 23:50:40|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646956250000|2022-03-10 23:50:50|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646956260000|2022-03-10 23:51:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646956270000|2022-03-10 23:51:10|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646956280000|2022-03-10 23:51:20|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646956290000|2022-03-10 23:51:30|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1646956300000|2022-03-10 23:51:40|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646956310000|2022-03-10 23:51:50|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646956320000|2022-03-10 23:52:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646956330000|2022-03-10 23:52:10|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646956340000|2022-03-10 23:52:20|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646956350000|2022-03-10 23:52:30|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646956360000|2022-03-10 23:52:40|2.58|1.38|2.57|1.37|2.58|1.38|2.56|1.36|0
1646956370000|2022-03-10 23:52:50|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1646956380000|2022-03-10 23:53:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1646956400000|2022-03-10 23:53:20|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1646956410000|2022-03-10 23:53:30|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646956420000|2022-03-10 23:53:40|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1646956430000|2022-03-10 23:53:50|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646956450000|2022-03-10 23:54:10|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1646956460000|2022-03-10 23:54:20|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1646956470000|2022-03-10 23:54:30|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646956480000|2022-03-10 23:54:40|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646956490000|2022-03-10 23:54:50|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1646956500000|2022-03-10 23:55:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1646956510000|2022-03-10 23:55:10|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646956520000|2022-03-10 23:55:20|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646956530000|2022-03-10 23:55:30|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646956550000|2022-03-10 23:55:50|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646956560000|2022-03-10 23:56:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1646956570000|2022-03-10 23:56:10|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1646956580000|2022-03-10 23:56:20|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1646956590000|2022-03-10 23:56:30|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1646956600000|2022-03-10 23:56:40|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646956620000|2022-03-10 23:57:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1646956630000|2022-03-10 23:57:10|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646956640000|2022-03-10 23:57:20|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1646956650000|2022-03-10 23:57:30|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1646956660000|2022-03-10 23:57:40|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646956670000|2022-03-10 23:57:50|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1646956690000|2022-03-10 23:58:10|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1646956700000|2022-03-10 23:58:20|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646956710000|2022-03-10 23:58:30|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646956730000|2022-03-10 23:58:50|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1646956740000|2022-03-10 23:59:00|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1646956750000|2022-03-10 23:59:10|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646956760000|2022-03-10 23:59:20|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646956770000|2022-03-10 23:59:30|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646956780000|2022-03-10 23:59:40|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646956790000|2022-03-10 23:59:50|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1646956800000|2022-03-11 00:00:00|2.53|1.33|2.55|1.35|2.55|1.35|2.53|1.33|0
1646956810000|2022-03-11 00:00:10|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1646956820000|2022-03-11 00:00:20|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646956830000|2022-03-11 00:00:30|2.49|1.29|2.51|1.31|2.51|1.31|2.49|1.29|0
1646956840000|2022-03-11 00:00:40|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1646956850000|2022-03-11 00:00:50|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646956860000|2022-03-11 00:01:00|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646956870000|2022-03-11 00:01:10|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1646956880000|2022-03-11 00:01:20|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646956890000|2022-03-11 00:01:30|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646956900000|2022-03-11 00:01:40|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646956910000|2022-03-11 00:01:50|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646956920000|2022-03-11 00:02:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646956930000|2022-03-11 00:02:10|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646956940000|2022-03-11 00:02:20|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1646956950000|2022-03-11 00:02:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646956980000|2022-03-11 00:03:00|2.41|1.21|2.4|1.2|2.41|1.21|2.39|1.19|0
1646956990000|2022-03-11 00:03:10|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646957010000|2022-03-11 00:03:30|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1646957020000|2022-03-11 00:03:40|2.45|1.25|2.42|1.22|2.45|1.25|2.42|1.22|0
1646957030000|2022-03-11 00:03:50|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646957040000|2022-03-11 00:04:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646957050000|2022-03-11 00:04:10|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646957060000|2022-03-11 00:04:20|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1646957080000|2022-03-11 00:04:40|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646957090000|2022-03-11 00:04:50|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1646957100000|2022-03-11 00:05:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1646957110000|2022-03-11 00:05:10|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1646957120000|2022-03-11 00:05:20|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646957130000|2022-03-11 00:05:30|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1646957140000|2022-03-11 00:05:40|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646957160000|2022-03-11 00:06:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1646957170000|2022-03-11 00:06:10|2.42|1.22|2.46|1.26|2.46|1.26|2.42|1.22|0
1646957180000|2022-03-11 00:06:20|2.44|1.24|2.42|1.22|2.44|1.24|2.42|1.22|0
1646957190000|2022-03-11 00:06:30|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1646957210000|2022-03-11 00:06:50|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1646957220000|2022-03-11 00:07:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1646957250000|2022-03-11 00:07:30|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646957260000|2022-03-11 00:07:40|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1646957270000|2022-03-11 00:07:50|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1646957280000|2022-03-11 00:08:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1646957290000|2022-03-11 00:08:10|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646957300000|2022-03-11 00:08:20|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1646957320000|2022-03-11 00:08:40|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646957330000|2022-03-11 00:08:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646957340000|2022-03-11 00:09:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1646957350000|2022-03-11 00:09:10|2.43|1.23|2.46|1.26|2.47|1.27|2.43|1.23|0
1646957370000|2022-03-11 00:09:30|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646957380000|2022-03-11 00:09:40|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646957390000|2022-03-11 00:09:50|2.46|1.26|2.43|1.23|2.46|1.26|2.43|1.23|0
1646957400000|2022-03-11 00:10:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646957410000|2022-03-11 00:10:10|2.43|1.23|2.45|1.25|2.45|1.25|2.43|1.23|0
1646957420000|2022-03-11 00:10:20|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1646957430000|2022-03-11 00:10:30|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646957440000|2022-03-11 00:10:40|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1646957450000|2022-03-11 00:10:50|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646957460000|2022-03-11 00:11:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1646957470000|2022-03-11 00:11:10|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646957480000|2022-03-11 00:11:20|2.45|1.25|2.46|1.26|2.47|1.27|2.45|1.25|0
1646957490000|2022-03-11 00:11:30|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1646957500000|2022-03-11 00:11:40|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646957510000|2022-03-11 00:11:50|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646957520000|2022-03-11 00:12:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646957530000|2022-03-11 00:12:10|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646957540000|2022-03-11 00:12:20|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646957550000|2022-03-11 00:12:30|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646957560000|2022-03-11 00:12:40|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1646957570000|2022-03-11 00:12:50|2.47|1.27|2.42|1.22|2.47|1.27|2.42|1.22|0
1646957580000|2022-03-11 00:13:00|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1646957590000|2022-03-11 00:13:10|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646957600000|2022-03-11 00:13:20|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646957610000|2022-03-11 00:13:30|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1646957620000|2022-03-11 00:13:40|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1646957630000|2022-03-11 00:13:50|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646957640000|2022-03-11 00:14:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646957650000|2022-03-11 00:14:10|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1646957660000|2022-03-11 00:14:20|2.42|1.22|2.46|1.26|2.46|1.26|2.42|1.22|0
1646957670000|2022-03-11 00:14:30|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1646957680000|2022-03-11 00:14:40|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646957690000|2022-03-11 00:14:50|2.44|1.24|2.46|1.26|2.46|1.26|2.43|1.23|0
1646957710000|2022-03-11 00:15:10|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1646957720000|2022-03-11 00:15:20|2.43|1.23|2.41|1.21|2.43|1.23|2.4|1.2|0
1646957730000|2022-03-11 00:15:30|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1646957740000|2022-03-11 00:15:40|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1646957750000|2022-03-11 00:15:50|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1646957760000|2022-03-11 00:16:00|2.38|1.18|2.44|1.24|2.44|1.24|2.38|1.18|0
1646957770000|2022-03-11 00:16:10|2.45|1.25|2.46|1.26|2.48|1.28|2.45|1.25|0
1646957780000|2022-03-11 00:16:20|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646957790000|2022-03-11 00:16:30|2.48|1.28|2.45|1.25|2.48|1.28|2.45|1.25|0
1646957800000|2022-03-11 00:16:40|2.46|1.26|2.47|1.27|2.47|1.27|2.45|1.25|0
1646957810000|2022-03-11 00:16:50|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1646957820000|2022-03-11 00:17:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646957830000|2022-03-11 00:17:10|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646957840000|2022-03-11 00:17:20|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1646957850000|2022-03-11 00:17:30|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1646957860000|2022-03-11 00:17:40|2.48|1.28|2.51|1.31|2.51|1.31|2.47|1.27|0
1646957870000|2022-03-11 00:17:50|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1646957880000|2022-03-11 00:18:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1646957920000|2022-03-11 00:18:40|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1646957930000|2022-03-11 00:18:50|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1646957940000|2022-03-11 00:19:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1646957950000|2022-03-11 00:19:10|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1646957960000|2022-03-11 00:19:20|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646957970000|2022-03-11 00:19:30|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646957980000|2022-03-11 00:19:40|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1646957990000|2022-03-11 00:19:50|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1646958000000|2022-03-11 00:20:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1646958010000|2022-03-11 00:20:10|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1646958020000|2022-03-11 00:20:20|2.46|1.26|2.47|1.27|2.48|1.28|2.46|1.26|0
1646958030000|2022-03-11 00:20:30|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646958040000|2022-03-11 00:20:40|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1646958050000|2022-03-11 00:20:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646958060000|2022-03-11 00:21:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1646958070000|2022-03-11 00:21:10|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1646958090000|2022-03-11 00:21:30|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646958100000|2022-03-11 00:21:40|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646958110000|2022-03-11 00:21:50|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646958120000|2022-03-11 00:22:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646958130000|2022-03-11 00:22:10|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1646958140000|2022-03-11 00:22:20|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1646958180000|2022-03-11 00:23:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646958190000|2022-03-11 00:23:10|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646958210000|2022-03-11 00:23:30|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646958220000|2022-03-11 00:23:40|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1646958230000|2022-03-11 00:23:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646958240000|2022-03-11 00:24:00|2.44|1.24|2.46|1.26|2.46|1.26|2.43|1.23|0
1646958250000|2022-03-11 00:24:10|2.48|1.28|2.47|1.27|2.48|1.28|2.46|1.26|0
1646958260000|2022-03-11 00:24:20|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646958270000|2022-03-11 00:24:30|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646958290000|2022-03-11 00:24:50|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646958300000|2022-03-11 00:25:00|2.5|1.3|2.49|1.29|2.5|1.3|2.48|1.28|0
1646958310000|2022-03-11 00:25:10|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1646958320000|2022-03-11 00:25:20|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1646958330000|2022-03-11 00:25:30|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646958340000|2022-03-11 00:25:40|2.49|1.29|2.51|1.31|2.51|1.31|2.49|1.29|0
1646958350000|2022-03-11 00:25:50|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1646958360000|2022-03-11 00:26:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646958370000|2022-03-11 00:26:10|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1646958380000|2022-03-11 00:26:20|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646958390000|2022-03-11 00:26:30|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1646958400000|2022-03-11 00:26:40|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646958410000|2022-03-11 00:26:50|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1646958420000|2022-03-11 00:27:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1646958430000|2022-03-11 00:27:10|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646958440000|2022-03-11 00:27:20|2.48|1.28|2.45|1.25|2.48|1.28|2.45|1.25|0
1646958450000|2022-03-11 00:27:30|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1646958460000|2022-03-11 00:27:40|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646958470000|2022-03-11 00:27:50|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646958480000|2022-03-11 00:28:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646958490000|2022-03-11 00:28:10|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646958500000|2022-03-11 00:28:20|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646958510000|2022-03-11 00:28:30|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646958520000|2022-03-11 00:28:40|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646958530000|2022-03-11 00:28:50|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1646958540000|2022-03-11 00:29:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646958550000|2022-03-11 00:29:10|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646958560000|2022-03-11 00:29:20|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646958570000|2022-03-11 00:29:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646958580000|2022-03-11 00:29:40|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646958590000|2022-03-11 00:29:50|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1646958600000|2022-03-11 00:30:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646958610000|2022-03-11 00:30:10|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646958620000|2022-03-11 00:30:20|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1646958630000|2022-03-11 00:30:30|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646958660000|2022-03-11 00:31:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646958670000|2022-03-11 00:31:10|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1646958680000|2022-03-11 00:31:20|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1646958690000|2022-03-11 00:31:30|2.5|1.3|2.51|1.31|2.51|1.31|2.49|1.29|0
1646958700000|2022-03-11 00:31:40|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1646958710000|2022-03-11 00:31:50|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1646958720000|2022-03-11 00:32:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646958730000|2022-03-11 00:32:10|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1646958740000|2022-03-11 00:32:20|2.51|1.31|2.51|1.31|2.52|1.32|2.5|1.3|0
1646958750000|2022-03-11 00:32:30|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1646958760000|2022-03-11 00:32:40|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1646958770000|2022-03-11 00:32:50|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646958780000|2022-03-11 00:33:00|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646958790000|2022-03-11 00:33:10|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1646958800000|2022-03-11 00:33:20|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1646958810000|2022-03-11 00:33:30|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646958820000|2022-03-11 00:33:40|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1646958840000|2022-03-11 00:34:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1646958860000|2022-03-11 00:34:20|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646958870000|2022-03-11 00:34:30|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1646958880000|2022-03-11 00:34:40|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646958890000|2022-03-11 00:34:50|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1646958900000|2022-03-11 00:35:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646958910000|2022-03-11 00:35:10|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646958920000|2022-03-11 00:35:20|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1646958930000|2022-03-11 00:35:30|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1646958940000|2022-03-11 00:35:40|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646958950000|2022-03-11 00:35:50|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1646958980000|2022-03-11 00:36:20|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646958990000|2022-03-11 00:36:30|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646959000000|2022-03-11 00:36:40|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646959010000|2022-03-11 00:36:50|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1646959020000|2022-03-11 00:37:00|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1646959030000|2022-03-11 00:37:10|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646959040000|2022-03-11 00:37:20|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646959050000|2022-03-11 00:37:30|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646959060000|2022-03-11 00:37:40|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646959070000|2022-03-11 00:37:50|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646959080000|2022-03-11 00:38:00|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646959090000|2022-03-11 00:38:10|2.42|1.22|2.39|1.19|2.42|1.22|2.39|1.19|0
1646959100000|2022-03-11 00:38:20|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646959110000|2022-03-11 00:38:30|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646959120000|2022-03-11 00:38:40|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646959130000|2022-03-11 00:38:50|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646959140000|2022-03-11 00:39:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646959150000|2022-03-11 00:39:10|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646959160000|2022-03-11 00:39:20|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646959170000|2022-03-11 00:39:30|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646959180000|2022-03-11 00:39:40|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646959190000|2022-03-11 00:39:50|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646959200000|2022-03-11 00:40:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646959210000|2022-03-11 00:40:10|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1646959220000|2022-03-11 00:40:20|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1646959230000|2022-03-11 00:40:30|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1646959240000|2022-03-11 00:40:40|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646959260000|2022-03-11 00:41:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646959270000|2022-03-11 00:41:10|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646959280000|2022-03-11 00:41:20|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1646959290000|2022-03-11 00:41:30|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646959300000|2022-03-11 00:41:40|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646959310000|2022-03-11 00:41:50|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1646959320000|2022-03-11 00:42:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646959330000|2022-03-11 00:42:10|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1646959340000|2022-03-11 00:42:20|2.38|1.18|2.38|1.18|2.38|1.18|2.36|1.16|0
1646959360000|2022-03-11 00:42:40|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646959380000|2022-03-11 00:43:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646959400000|2022-03-11 00:43:20|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646959410000|2022-03-11 00:43:30|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1646959420000|2022-03-11 00:43:40|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1646959440000|2022-03-11 00:44:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1646959450000|2022-03-11 00:44:10|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1646959460000|2022-03-11 00:44:20|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1646959470000|2022-03-11 00:44:30|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1646959480000|2022-03-11 00:44:40|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1646959490000|2022-03-11 00:44:50|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1646959500000|2022-03-11 00:45:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1646959510000|2022-03-11 00:45:10|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1646959520000|2022-03-11 00:45:20|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1646959530000|2022-03-11 00:45:30|2.36|1.16|2.35|1.15|2.36|1.16|2.34|1.14|0
1646959540000|2022-03-11 00:45:40|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1646959550000|2022-03-11 00:45:50|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1646959560000|2022-03-11 00:46:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1646959570000|2022-03-11 00:46:10|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1646959580000|2022-03-11 00:46:20|2.36|1.16|2.33|1.13|2.36|1.16|2.33|1.13|0
1646959590000|2022-03-11 00:46:30|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646959610000|2022-03-11 00:46:50|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1646959620000|2022-03-11 00:47:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1646959640000|2022-03-11 00:47:20|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646959650000|2022-03-11 00:47:30|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1646959670000|2022-03-11 00:47:50|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646959680000|2022-03-11 00:48:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646959690000|2022-03-11 00:48:10|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1646959700000|2022-03-11 00:48:20|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1646959710000|2022-03-11 00:48:30|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646959720000|2022-03-11 00:48:40|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646959740000|2022-03-11 00:49:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1646959750000|2022-03-11 00:49:10|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646959760000|2022-03-11 00:49:20|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1646959770000|2022-03-11 00:49:30|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646959780000|2022-03-11 00:49:40|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646959790000|2022-03-11 00:49:50|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1646959800000|2022-03-11 00:50:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1646959810000|2022-03-11 00:50:10|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1646959820000|2022-03-11 00:50:20|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1646959830000|2022-03-11 00:50:30|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646959840000|2022-03-11 00:50:40|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1646959860000|2022-03-11 00:51:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1646959870000|2022-03-11 00:51:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646959880000|2022-03-11 00:51:20|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646959890000|2022-03-11 00:51:30|2.29|1.09|2.26|1.06|2.29|1.09|2.26|1.06|0
1646959900000|2022-03-11 00:51:40|2.25|1.05|2.24|1.04|2.25|1.05|2.23|1.03|0
1646959910000|2022-03-11 00:51:50|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1646959920000|2022-03-11 00:52:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1646959930000|2022-03-11 00:52:10|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1646959940000|2022-03-11 00:52:20|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1646959950000|2022-03-11 00:52:30|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1646959970000|2022-03-11 00:52:50|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1646959980000|2022-03-11 00:53:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1646960000000|2022-03-11 00:53:20|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1646960010000|2022-03-11 00:53:30|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1646960020000|2022-03-11 00:53:40|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1646960030000|2022-03-11 00:53:50|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646960040000|2022-03-11 00:54:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646960050000|2022-03-11 00:54:10|2.15|0.95|2.13|0.93|2.15|0.95|2.11|0.91|0
1646960060000|2022-03-11 00:54:20|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646960070000|2022-03-11 00:54:30|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646960080000|2022-03-11 00:54:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646960090000|2022-03-11 00:54:50|2.13|0.93|2.13|0.93|2.13|0.93|2.11|0.91|0
1646960100000|2022-03-11 00:55:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646960130000|2022-03-11 00:55:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646960140000|2022-03-11 00:55:40|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646960150000|2022-03-11 00:55:50|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1646960160000|2022-03-11 00:56:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646960170000|2022-03-11 00:56:10|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1646960180000|2022-03-11 00:56:20|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646960210000|2022-03-11 00:56:50|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1646960220000|2022-03-11 00:57:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646960230000|2022-03-11 00:57:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646960250000|2022-03-11 00:57:30|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646960280000|2022-03-11 00:58:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646960300000|2022-03-11 00:58:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646960310000|2022-03-11 00:58:30|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646960320000|2022-03-11 00:58:40|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646960340000|2022-03-11 00:59:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646960350000|2022-03-11 00:59:10|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1646960360000|2022-03-11 00:59:20|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646960370000|2022-03-11 00:59:30|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646960390000|2022-03-11 00:59:50|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646960400000|2022-03-11 01:00:00|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1646960410000|2022-03-11 01:00:10|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646960420000|2022-03-11 01:00:20|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1646960430000|2022-03-11 01:00:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646960440000|2022-03-11 01:00:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646960450000|2022-03-11 01:00:50|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1646960460000|2022-03-11 01:01:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1646960470000|2022-03-11 01:01:10|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1646960480000|2022-03-11 01:01:20|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646960500000|2022-03-11 01:01:40|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1646960510000|2022-03-11 01:01:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646960520000|2022-03-11 01:02:00|2.05|0.85|2.03|0.83|2.05|0.85|2.03|0.83|0
1646960530000|2022-03-11 01:02:10|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646960540000|2022-03-11 01:02:20|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1646960550000|2022-03-11 01:02:30|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646960560000|2022-03-11 01:02:40|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1646960570000|2022-03-11 01:02:50|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1646960580000|2022-03-11 01:03:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646960590000|2022-03-11 01:03:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1646960600000|2022-03-11 01:03:20|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1646960610000|2022-03-11 01:03:30|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646960620000|2022-03-11 01:03:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646960630000|2022-03-11 01:03:50|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1646960650000|2022-03-11 01:04:10|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1646960660000|2022-03-11 01:04:20|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1646960670000|2022-03-11 01:04:30|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1646960690000|2022-03-11 01:04:50|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1646960700000|2022-03-11 01:05:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1646960710000|2022-03-11 01:05:10|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1646960720000|2022-03-11 01:05:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646960730000|2022-03-11 01:05:30|1.87|0.67|1.83|0.63|1.87|0.67|1.83|0.63|0
1646960740000|2022-03-11 01:05:40|1.85|0.65|1.86|0.66|1.86|0.66|1.84|0.64|0
1646960750000|2022-03-11 01:05:50|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646960760000|2022-03-11 01:06:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646960770000|2022-03-11 01:06:10|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1646960780000|2022-03-11 01:06:20|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1646960790000|2022-03-11 01:06:30|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646960800000|2022-03-11 01:06:40|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1646960810000|2022-03-11 01:06:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646960820000|2022-03-11 01:07:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1646960830000|2022-03-11 01:07:10|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1646960850000|2022-03-11 01:07:30|1.91|0.71|1.96|0.76|1.96|0.76|1.91|0.71|0
1646960860000|2022-03-11 01:07:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646960870000|2022-03-11 01:07:50|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1646960880000|2022-03-11 01:08:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1646960890000|2022-03-11 01:08:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646960900000|2022-03-11 01:08:20|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646960910000|2022-03-11 01:08:30|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1646960920000|2022-03-11 01:08:40|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1646960930000|2022-03-11 01:08:50|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1646960940000|2022-03-11 01:09:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1646960950000|2022-03-11 01:09:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646960960000|2022-03-11 01:09:20|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646960970000|2022-03-11 01:09:30|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646960980000|2022-03-11 01:09:40|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1646960990000|2022-03-11 01:09:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646961000000|2022-03-11 01:10:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1646961010000|2022-03-11 01:10:10|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1646961020000|2022-03-11 01:10:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646961030000|2022-03-11 01:10:30|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646961040000|2022-03-11 01:10:40|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646961050000|2022-03-11 01:10:50|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1646961060000|2022-03-11 01:11:00|1.93|0.73|1.9|0.7|1.93|0.73|1.9|0.7|0
1646961070000|2022-03-11 01:11:10|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1646961080000|2022-03-11 01:11:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646961100000|2022-03-11 01:11:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646961110000|2022-03-11 01:11:50|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1646961120000|2022-03-11 01:12:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1646961130000|2022-03-11 01:12:10|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1646961140000|2022-03-11 01:12:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646961170000|2022-03-11 01:12:50|1.92|0.72|1.93|0.73|1.96|0.76|1.92|0.72|0
1646961180000|2022-03-11 01:13:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1646961190000|2022-03-11 01:13:10|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1646961200000|2022-03-11 01:13:20|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646961230000|2022-03-11 01:13:50|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646961240000|2022-03-11 01:14:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646961260000|2022-03-11 01:14:20|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1646961280000|2022-03-11 01:14:40|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1646961300000|2022-03-11 01:15:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646961310000|2022-03-11 01:15:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646961320000|2022-03-11 01:15:20|1.96|0.76|2.01|0.81|2.01|0.81|1.96|0.76|0
1646961330000|2022-03-11 01:15:30|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1646961340000|2022-03-11 01:15:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646961350000|2022-03-11 01:15:50|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1646961360000|2022-03-11 01:16:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1646961370000|2022-03-11 01:16:10|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646961380000|2022-03-11 01:16:20|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646961390000|2022-03-11 01:16:30|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646961400000|2022-03-11 01:16:40|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646961410000|2022-03-11 01:16:50|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646961420000|2022-03-11 01:17:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646961430000|2022-03-11 01:17:10|2.02|0.82|2.01|0.81|2.03|0.83|2.01|0.81|0
1646961440000|2022-03-11 01:17:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646961450000|2022-03-11 01:17:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646961460000|2022-03-11 01:17:40|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646961470000|2022-03-11 01:17:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646961480000|2022-03-11 01:18:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646961490000|2022-03-11 01:18:10|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1646961500000|2022-03-11 01:18:20|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646961530000|2022-03-11 01:18:50|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646961540000|2022-03-11 01:19:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646961550000|2022-03-11 01:19:10|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646961560000|2022-03-11 01:19:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646961570000|2022-03-11 01:19:30|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1646961580000|2022-03-11 01:19:40|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646961590000|2022-03-11 01:19:50|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1646961610000|2022-03-11 01:20:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646961620000|2022-03-11 01:20:20|2.02|0.82|2|0.8|2.02|0.82|1.99|0.79|0
1646961630000|2022-03-11 01:20:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646961640000|2022-03-11 01:20:40|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1646961650000|2022-03-11 01:20:50|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1646961660000|2022-03-11 01:21:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646961670000|2022-03-11 01:21:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646961680000|2022-03-11 01:21:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646961690000|2022-03-11 01:21:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1646961700000|2022-03-11 01:21:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646961710000|2022-03-11 01:21:50|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1646961720000|2022-03-11 01:22:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1646961730000|2022-03-11 01:22:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646961740000|2022-03-11 01:22:20|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1646961750000|2022-03-11 01:22:30|1.97|0.77|1.97|0.77|1.97|0.77|1.95|0.75|0
1646961770000|2022-03-11 01:22:50|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1646961780000|2022-03-11 01:23:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1646961790000|2022-03-11 01:23:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1646961810000|2022-03-11 01:23:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646961820000|2022-03-11 01:23:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646961830000|2022-03-11 01:23:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646961840000|2022-03-11 01:24:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646961850000|2022-03-11 01:24:10|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1646961860000|2022-03-11 01:24:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646961870000|2022-03-11 01:24:30|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1646961880000|2022-03-11 01:24:40|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1646961890000|2022-03-11 01:24:50|1.83|0.63|1.8|0.6|1.83|0.63|1.8|0.6|0
1646961900000|2022-03-11 01:25:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1646961920000|2022-03-11 01:25:20|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1646961930000|2022-03-11 01:25:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646961940000|2022-03-11 01:25:40|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646961950000|2022-03-11 01:25:50|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1646961960000|2022-03-11 01:26:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1646961980000|2022-03-11 01:26:20|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646961990000|2022-03-11 01:26:30|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1646962000000|2022-03-11 01:26:40|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1646962010000|2022-03-11 01:26:50|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1646962020000|2022-03-11 01:27:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646962060000|2022-03-11 01:27:40|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646962070000|2022-03-11 01:27:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646962080000|2022-03-11 01:28:00|1.73|0.53|1.79|0.59|1.79|0.59|1.73|0.53|0
1646962090000|2022-03-11 01:28:10|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646962100000|2022-03-11 01:28:20|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646962110000|2022-03-11 01:28:30|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646962120000|2022-03-11 01:28:40|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1646962150000|2022-03-11 01:29:10|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646962160000|2022-03-11 01:29:20|1.81|0.61|1.78|0.58|1.81|0.61|1.78|0.58|0
1646962170000|2022-03-11 01:29:30|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646962180000|2022-03-11 01:29:40|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646962190000|2022-03-11 01:29:50|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646962200000|2022-03-11 01:30:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1646962210000|2022-03-11 01:30:10|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1646962220000|2022-03-11 01:30:20|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646962230000|2022-03-11 01:30:30|1.78|0.58|1.77|0.57|1.79|0.59|1.77|0.57|0
1646962240000|2022-03-11 01:30:40|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646962250000|2022-03-11 01:30:50|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1646962260000|2022-03-11 01:31:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1646962270000|2022-03-11 01:31:10|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1646962300000|2022-03-11 01:31:40|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1646962310000|2022-03-11 01:31:50|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646962320000|2022-03-11 01:32:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1646962330000|2022-03-11 01:32:10|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1646962340000|2022-03-11 01:32:20|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1646962350000|2022-03-11 01:32:30|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1646962360000|2022-03-11 01:32:40|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646962370000|2022-03-11 01:32:50|1.76|0.56|1.74|0.54|1.76|0.56|1.74|0.54|0
1646962380000|2022-03-11 01:33:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646962390000|2022-03-11 01:33:10|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646962400000|2022-03-11 01:33:20|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1646962410000|2022-03-11 01:33:30|1.72|0.52|1.73|0.53|1.73|0.53|1.71|0.51|0
1646962420000|2022-03-11 01:33:40|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1646962430000|2022-03-11 01:33:50|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1646962440000|2022-03-11 01:34:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1646962450000|2022-03-11 01:34:10|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646962460000|2022-03-11 01:34:20|1.71|0.51|1.73|0.53|1.73|0.53|1.71|0.51|0
1646962480000|2022-03-11 01:34:40|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1646962490000|2022-03-11 01:34:50|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646962500000|2022-03-11 01:35:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646962510000|2022-03-11 01:35:10|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646962520000|2022-03-11 01:35:20|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1646962530000|2022-03-11 01:35:30|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1646962540000|2022-03-11 01:35:40|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1646962560000|2022-03-11 01:36:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646962570000|2022-03-11 01:36:10|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646962580000|2022-03-11 01:36:20|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646962590000|2022-03-11 01:36:30|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646962600000|2022-03-11 01:36:40|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1646962610000|2022-03-11 01:36:50|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646962620000|2022-03-11 01:37:00|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1646962630000|2022-03-11 01:37:10|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1646962640000|2022-03-11 01:37:20|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646962660000|2022-03-11 01:37:40|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1646962670000|2022-03-11 01:37:50|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646962680000|2022-03-11 01:38:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646962690000|2022-03-11 01:38:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646962700000|2022-03-11 01:38:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646962710000|2022-03-11 01:38:30|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646962720000|2022-03-11 01:38:40|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646962730000|2022-03-11 01:38:50|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646962740000|2022-03-11 01:39:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646962760000|2022-03-11 01:39:20|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1646962770000|2022-03-11 01:39:30|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646962780000|2022-03-11 01:39:40|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1646962790000|2022-03-11 01:39:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646962800000|2022-03-11 01:40:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646962810000|2022-03-11 01:40:10|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1646962820000|2022-03-11 01:40:20|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1646962830000|2022-03-11 01:40:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646962840000|2022-03-11 01:40:40|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1646962870000|2022-03-11 01:41:10|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646962880000|2022-03-11 01:41:20|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1646962890000|2022-03-11 01:41:30|1.8|0.6|1.78|0.58|1.8|0.6|1.78|0.58|0
1646962900000|2022-03-11 01:41:40|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646962910000|2022-03-11 01:41:50|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646962930000|2022-03-11 01:42:10|1.78|0.58|1.8|0.6|1.8|0.6|1.78|0.58|0
1646962940000|2022-03-11 01:42:20|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646962960000|2022-03-11 01:42:40|1.81|0.61|1.8|0.6|1.81|0.61|1.79|0.59|0
1646962970000|2022-03-11 01:42:50|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1646962990000|2022-03-11 01:43:10|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1646963000000|2022-03-11 01:43:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646963020000|2022-03-11 01:43:40|1.82|0.62|1.84|0.64|1.84|0.64|1.82|0.62|0
1646963030000|2022-03-11 01:43:50|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646963040000|2022-03-11 01:44:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1646963050000|2022-03-11 01:44:10|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646963060000|2022-03-11 01:44:20|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1646963070000|2022-03-11 01:44:30|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646963080000|2022-03-11 01:44:40|1.84|0.64|1.86|0.66|1.86|0.66|1.84|0.64|0
1646963090000|2022-03-11 01:44:50|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1646963100000|2022-03-11 01:45:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646963110000|2022-03-11 01:45:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646963130000|2022-03-11 01:45:30|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1646963140000|2022-03-11 01:45:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646963150000|2022-03-11 01:45:50|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1646963160000|2022-03-11 01:46:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1646963180000|2022-03-11 01:46:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646963190000|2022-03-11 01:46:30|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1646963200000|2022-03-11 01:46:40|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1646963210000|2022-03-11 01:46:50|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1646963220000|2022-03-11 01:47:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1646963240000|2022-03-11 01:47:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646963250000|2022-03-11 01:47:30|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1646963260000|2022-03-11 01:47:40|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1646963280000|2022-03-11 01:48:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646963290000|2022-03-11 01:48:10|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1646963310000|2022-03-11 01:48:30|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1646963320000|2022-03-11 01:48:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646963330000|2022-03-11 01:48:50|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1646963340000|2022-03-11 01:49:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646963350000|2022-03-11 01:49:10|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646963360000|2022-03-11 01:49:20|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1646963380000|2022-03-11 01:49:40|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646963390000|2022-03-11 01:49:50|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646963420000|2022-03-11 01:50:20|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646963430000|2022-03-11 01:50:30|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646963440000|2022-03-11 01:50:40|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1646963450000|2022-03-11 01:50:50|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646963460000|2022-03-11 01:51:00|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1646963470000|2022-03-11 01:51:10|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646963480000|2022-03-11 01:51:20|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1646963490000|2022-03-11 01:51:30|1.82|0.62|1.84|0.64|1.84|0.64|1.82|0.62|0
1646963500000|2022-03-11 01:51:40|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646963510000|2022-03-11 01:51:50|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646963520000|2022-03-11 01:52:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646963530000|2022-03-11 01:52:10|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1646963540000|2022-03-11 01:52:20|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646963550000|2022-03-11 01:52:30|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646963560000|2022-03-11 01:52:40|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646963570000|2022-03-11 01:52:50|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1646963580000|2022-03-11 01:53:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1646963590000|2022-03-11 01:53:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646963610000|2022-03-11 01:53:30|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1646963620000|2022-03-11 01:53:40|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646963630000|2022-03-11 01:53:50|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646963650000|2022-03-11 01:54:10|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646963660000|2022-03-11 01:54:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646963670000|2022-03-11 01:54:30|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1646963680000|2022-03-11 01:54:40|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1646963690000|2022-03-11 01:54:50|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1646963700000|2022-03-11 01:55:00|1.8|0.6|1.81|0.61|1.81|0.61|1.79|0.59|0
1646963710000|2022-03-11 01:55:10|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646963720000|2022-03-11 01:55:20|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646963770000|2022-03-11 01:56:10|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646963800000|2022-03-11 01:56:40|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646963810000|2022-03-11 01:56:50|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1646963820000|2022-03-11 01:57:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1646963830000|2022-03-11 01:57:10|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646963840000|2022-03-11 01:57:20|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1646963850000|2022-03-11 01:57:30|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1646963860000|2022-03-11 01:57:40|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1646963870000|2022-03-11 01:57:50|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646963890000|2022-03-11 01:58:10|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646963930000|2022-03-11 01:58:50|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646963950000|2022-03-11 01:59:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646963960000|2022-03-11 01:59:20|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1646963970000|2022-03-11 01:59:30|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1646964000000|2022-03-11 02:00:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646964010000|2022-03-11 02:00:10|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646964020000|2022-03-11 02:00:20|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1646964030000|2022-03-11 02:00:30|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646964040000|2022-03-11 02:00:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646964050000|2022-03-11 02:00:50|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1646964060000|2022-03-11 02:01:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1646964070000|2022-03-11 02:01:10|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1646964090000|2022-03-11 02:01:30|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1646964120000|2022-03-11 02:02:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646964140000|2022-03-11 02:02:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646964150000|2022-03-11 02:02:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646964160000|2022-03-11 02:02:40|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1646964180000|2022-03-11 02:03:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1646964200000|2022-03-11 02:03:20|1.89|0.69|1.9|0.7|1.9|0.7|1.88|0.68|0
1646964210000|2022-03-11 02:03:30|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1646964230000|2022-03-11 02:03:50|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1646964250000|2022-03-11 02:04:10|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1646964270000|2022-03-11 02:04:30|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1646964280000|2022-03-11 02:04:40|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1646964290000|2022-03-11 02:04:50|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1646964300000|2022-03-11 02:05:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1646964310000|2022-03-11 02:05:10|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1646964320000|2022-03-11 02:05:20|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1646964330000|2022-03-11 02:05:30|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1646964340000|2022-03-11 02:05:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646964350000|2022-03-11 02:05:50|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646964360000|2022-03-11 02:06:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646964370000|2022-03-11 02:06:10|2|0.8|2.03|0.83|2.03|0.83|2|0.8|0
1646964380000|2022-03-11 02:06:20|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1646964390000|2022-03-11 02:06:30|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1646964400000|2022-03-11 02:06:40|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1646964410000|2022-03-11 02:06:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646964420000|2022-03-11 02:07:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1646964430000|2022-03-11 02:07:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646964440000|2022-03-11 02:07:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646964450000|2022-03-11 02:07:30|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1646964460000|2022-03-11 02:07:40|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1646964470000|2022-03-11 02:07:50|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1646964500000|2022-03-11 02:08:20|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1646964510000|2022-03-11 02:08:30|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646964520000|2022-03-11 02:08:40|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1646964530000|2022-03-11 02:08:50|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1646964540000|2022-03-11 02:09:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1646964550000|2022-03-11 02:09:10|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1646964560000|2022-03-11 02:09:20|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1646964570000|2022-03-11 02:09:30|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646964580000|2022-03-11 02:09:40|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1646964590000|2022-03-11 02:09:50|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1646964610000|2022-03-11 02:10:10|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1646964620000|2022-03-11 02:10:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646964630000|2022-03-11 02:10:30|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646964640000|2022-03-11 02:10:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1646964650000|2022-03-11 02:10:50|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646964660000|2022-03-11 02:11:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646964670000|2022-03-11 02:11:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646964680000|2022-03-11 02:11:20|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1646964700000|2022-03-11 02:11:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646964710000|2022-03-11 02:11:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646964720000|2022-03-11 02:12:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1646964730000|2022-03-11 02:12:10|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1646964740000|2022-03-11 02:12:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646964760000|2022-03-11 02:12:40|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1646964770000|2022-03-11 02:12:50|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1646964780000|2022-03-11 02:13:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646964800000|2022-03-11 02:13:20|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1646964860000|2022-03-11 02:14:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646964870000|2022-03-11 02:14:30|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1646964880000|2022-03-11 02:14:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646964910000|2022-03-11 02:15:10|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1646964920000|2022-03-11 02:15:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646964930000|2022-03-11 02:15:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1646964950000|2022-03-11 02:15:50|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646964960000|2022-03-11 02:16:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646964970000|2022-03-11 02:16:10|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646965070000|2022-03-11 02:17:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1646965080000|2022-03-11 02:18:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1646965130000|2022-03-11 02:18:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1646965150000|2022-03-11 02:19:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646965170000|2022-03-11 02:19:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1646965180000|2022-03-11 02:19:40|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1646965190000|2022-03-11 02:19:50|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1646965210000|2022-03-11 02:20:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1646965220000|2022-03-11 02:20:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646965230000|2022-03-11 02:20:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646965250000|2022-03-11 02:20:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1646965260000|2022-03-11 02:21:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1646965270000|2022-03-11 02:21:10|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1646965290000|2022-03-11 02:21:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646965300000|2022-03-11 02:21:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646965310000|2022-03-11 02:21:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646965320000|2022-03-11 02:22:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1646965330000|2022-03-11 02:22:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646965340000|2022-03-11 02:22:20|1.95|0.75|1.93|0.73|1.96|0.76|1.93|0.73|0
1646965370000|2022-03-11 02:22:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646965380000|2022-03-11 02:23:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1646965390000|2022-03-11 02:23:10|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1646965400000|2022-03-11 02:23:20|1.92|0.72|1.93|0.73|1.95|0.75|1.92|0.72|0
1646965410000|2022-03-11 02:23:30|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646965430000|2022-03-11 02:23:50|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1646965460000|2022-03-11 02:24:20|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646965470000|2022-03-11 02:24:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646965500000|2022-03-11 02:25:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1646965510000|2022-03-11 02:25:10|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1646965520000|2022-03-11 02:25:20|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646965560000|2022-03-11 02:26:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646965570000|2022-03-11 02:26:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646965580000|2022-03-11 02:26:20|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1646965590000|2022-03-11 02:26:30|1.85|0.65|1.82|0.62|1.85|0.65|1.82|0.62|0
1646965600000|2022-03-11 02:26:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646965610000|2022-03-11 02:26:50|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646965620000|2022-03-11 02:27:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646965630000|2022-03-11 02:27:10|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1646965640000|2022-03-11 02:27:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646965650000|2022-03-11 02:27:30|1.9|0.7|1.93|0.73|1.93|0.73|1.9|0.7|0
1646965660000|2022-03-11 02:27:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646965680000|2022-03-11 02:28:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646965690000|2022-03-11 02:28:10|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646965700000|2022-03-11 02:28:20|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1646965710000|2022-03-11 02:28:30|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646965740000|2022-03-11 02:29:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646965760000|2022-03-11 02:29:20|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646965780000|2022-03-11 02:29:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646965790000|2022-03-11 02:29:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646965800000|2022-03-11 02:30:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646965810000|2022-03-11 02:30:10|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1646965820000|2022-03-11 02:30:20|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1646965830000|2022-03-11 02:30:30|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1646965850000|2022-03-11 02:30:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646965860000|2022-03-11 02:31:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646965870000|2022-03-11 02:31:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646965880000|2022-03-11 02:31:20|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646965890000|2022-03-11 02:31:30|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646965900000|2022-03-11 02:31:40|1.86|0.66|1.85|0.65|1.86|0.66|1.84|0.64|0
1646965930000|2022-03-11 02:32:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646965940000|2022-03-11 02:32:20|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1646965950000|2022-03-11 02:32:30|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646965960000|2022-03-11 02:32:40|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1646965970000|2022-03-11 02:32:50|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1646965980000|2022-03-11 02:33:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646965990000|2022-03-11 02:33:10|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1646966000000|2022-03-11 02:33:20|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646966010000|2022-03-11 02:33:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646966020000|2022-03-11 02:33:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646966030000|2022-03-11 02:33:50|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1646966070000|2022-03-11 02:34:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646966080000|2022-03-11 02:34:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646966090000|2022-03-11 02:34:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646966110000|2022-03-11 02:35:10|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1646966120000|2022-03-11 02:35:20|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1646966150000|2022-03-11 02:35:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646966160000|2022-03-11 02:36:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1646966190000|2022-03-11 02:36:30|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1646966200000|2022-03-11 02:36:40|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646966220000|2022-03-11 02:37:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1646966230000|2022-03-11 02:37:10|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1646966240000|2022-03-11 02:37:20|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1646966250000|2022-03-11 02:37:30|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1646966260000|2022-03-11 02:37:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646966270000|2022-03-11 02:37:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646966290000|2022-03-11 02:38:10|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1646966300000|2022-03-11 02:38:20|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1646966310000|2022-03-11 02:38:30|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1646966330000|2022-03-11 02:38:50|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1646966340000|2022-03-11 02:39:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1646966350000|2022-03-11 02:39:10|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1646966360000|2022-03-11 02:39:20|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1646966370000|2022-03-11 02:39:30|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1646966380000|2022-03-11 02:39:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646966390000|2022-03-11 02:39:50|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646966400000|2022-03-11 02:40:00|1.96|0.76|1.93|0.73|1.96|0.76|1.93|0.73|0
1646966410000|2022-03-11 02:40:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646966420000|2022-03-11 02:40:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646966430000|2022-03-11 02:40:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646966440000|2022-03-11 02:40:40|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1646966450000|2022-03-11 02:40:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646966470000|2022-03-11 02:41:10|1.96|0.76|1.96|0.76|1.96|0.76|1.94|0.74|0
1646966480000|2022-03-11 02:41:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646966490000|2022-03-11 02:41:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646966500000|2022-03-11 02:41:40|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1646966510000|2022-03-11 02:41:50|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1646966520000|2022-03-11 02:42:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1646966530000|2022-03-11 02:42:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646966540000|2022-03-11 02:42:20|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1646966550000|2022-03-11 02:42:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646966560000|2022-03-11 02:42:40|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1646966570000|2022-03-11 02:42:50|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1646966580000|2022-03-11 02:43:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1646966590000|2022-03-11 02:43:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646966610000|2022-03-11 02:43:30|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646966620000|2022-03-11 02:43:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1646966630000|2022-03-11 02:43:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646966640000|2022-03-11 02:44:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1646966660000|2022-03-11 02:44:20|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1646966680000|2022-03-11 02:44:40|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1646966690000|2022-03-11 02:44:50|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1646966700000|2022-03-11 02:45:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646966710000|2022-03-11 02:45:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646966720000|2022-03-11 02:45:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646966730000|2022-03-11 02:45:30|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646966740000|2022-03-11 02:45:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646966750000|2022-03-11 02:45:50|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1646966760000|2022-03-11 02:46:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1646966770000|2022-03-11 02:46:10|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1646966780000|2022-03-11 02:46:20|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1646966790000|2022-03-11 02:46:30|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646966800000|2022-03-11 02:46:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646966810000|2022-03-11 02:46:50|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1646966820000|2022-03-11 02:47:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646966830000|2022-03-11 02:47:10|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1646966840000|2022-03-11 02:47:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646966860000|2022-03-11 02:47:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646966890000|2022-03-11 02:48:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646966900000|2022-03-11 02:48:20|1.93|0.73|1.93|0.73|1.95|0.75|1.93|0.73|0
1646966910000|2022-03-11 02:48:30|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1646966920000|2022-03-11 02:48:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646966930000|2022-03-11 02:48:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646966940000|2022-03-11 02:49:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1646966950000|2022-03-11 02:49:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646966960000|2022-03-11 02:49:20|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1646966970000|2022-03-11 02:49:30|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646966980000|2022-03-11 02:49:40|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646966990000|2022-03-11 02:49:50|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1646967010000|2022-03-11 02:50:10|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646967020000|2022-03-11 02:50:20|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646967030000|2022-03-11 02:50:30|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646967040000|2022-03-11 02:50:40|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646967060000|2022-03-11 02:51:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646967080000|2022-03-11 02:51:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646967090000|2022-03-11 02:51:30|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646967100000|2022-03-11 02:51:40|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1646967110000|2022-03-11 02:51:50|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646967120000|2022-03-11 02:52:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646967130000|2022-03-11 02:52:10|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646967140000|2022-03-11 02:52:20|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1646967150000|2022-03-11 02:52:30|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1646967170000|2022-03-11 02:52:50|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1646967180000|2022-03-11 02:53:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1646967190000|2022-03-11 02:53:10|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1646967210000|2022-03-11 02:53:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646967220000|2022-03-11 02:53:40|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1646967230000|2022-03-11 02:53:50|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1646967240000|2022-03-11 02:54:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1646967250000|2022-03-11 02:54:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646967260000|2022-03-11 02:54:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646967270000|2022-03-11 02:54:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646967360000|2022-03-11 02:56:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646967370000|2022-03-11 02:56:10|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1646967390000|2022-03-11 02:56:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1646967400000|2022-03-11 02:56:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1646967410000|2022-03-11 02:56:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646967420000|2022-03-11 02:57:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646967440000|2022-03-11 02:57:20|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1646967450000|2022-03-11 02:57:30|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646967470000|2022-03-11 02:57:50|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1646967480000|2022-03-11 02:58:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646967490000|2022-03-11 02:58:10|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646967500000|2022-03-11 02:58:20|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1646967520000|2022-03-11 02:58:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646967530000|2022-03-11 02:58:50|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1646967550000|2022-03-11 02:59:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646967560000|2022-03-11 02:59:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646967570000|2022-03-11 02:59:30|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1646967580000|2022-03-11 02:59:40|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1646967590000|2022-03-11 02:59:50|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1646967600000|2022-03-11 03:00:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1646967610000|2022-03-11 03:00:10|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646967620000|2022-03-11 03:00:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646967640000|2022-03-11 03:00:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646967660000|2022-03-11 03:01:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646967670000|2022-03-11 03:01:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646967680000|2022-03-11 03:01:20|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1646967720000|2022-03-11 03:02:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1646967730000|2022-03-11 03:02:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646967740000|2022-03-11 03:02:20|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1646967750000|2022-03-11 03:02:30|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1646967760000|2022-03-11 03:02:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646967770000|2022-03-11 03:02:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646967780000|2022-03-11 03:03:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1646967790000|2022-03-11 03:03:10|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646967820000|2022-03-11 03:03:40|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646967830000|2022-03-11 03:03:50|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646967840000|2022-03-11 03:04:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1646967850000|2022-03-11 03:04:10|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646967870000|2022-03-11 03:04:30|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1646967880000|2022-03-11 03:04:40|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646967900000|2022-03-11 03:05:00|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1646967910000|2022-03-11 03:05:10|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646967920000|2022-03-11 03:05:20|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1646967930000|2022-03-11 03:05:30|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1646967940000|2022-03-11 03:05:40|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1646967980000|2022-03-11 03:06:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646968030000|2022-03-11 03:07:10|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646968040000|2022-03-11 03:07:20|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646968070000|2022-03-11 03:07:50|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646968080000|2022-03-11 03:08:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646968120000|2022-03-11 03:08:40|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646968130000|2022-03-11 03:08:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646968140000|2022-03-11 03:09:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646968150000|2022-03-11 03:09:10|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646968160000|2022-03-11 03:09:20|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646968170000|2022-03-11 03:09:30|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646968190000|2022-03-11 03:09:50|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646968210000|2022-03-11 03:10:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646968220000|2022-03-11 03:10:20|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646968230000|2022-03-11 03:10:30|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1646968240000|2022-03-11 03:10:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646968260000|2022-03-11 03:11:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646968320000|2022-03-11 03:12:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646968330000|2022-03-11 03:12:10|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646968360000|2022-03-11 03:12:40|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646968390000|2022-03-11 03:13:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646968430000|2022-03-11 03:13:50|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646968440000|2022-03-11 03:14:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646968460000|2022-03-11 03:14:20|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646968480000|2022-03-11 03:14:40|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646968490000|2022-03-11 03:14:50|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646968500000|2022-03-11 03:15:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646968510000|2022-03-11 03:15:10|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1646968520000|2022-03-11 03:15:20|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1646968530000|2022-03-11 03:15:30|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1646968540000|2022-03-11 03:15:40|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646968550000|2022-03-11 03:15:50|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646968560000|2022-03-11 03:16:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646968570000|2022-03-11 03:16:10|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1646968580000|2022-03-11 03:16:20|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1646968590000|2022-03-11 03:16:30|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1646968610000|2022-03-11 03:16:50|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1646968620000|2022-03-11 03:17:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646968630000|2022-03-11 03:17:10|1.69|0.49|1.71|0.51|1.71|0.51|1.69|0.49|0
1646968640000|2022-03-11 03:17:20|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646968650000|2022-03-11 03:17:30|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646968660000|2022-03-11 03:17:40|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1646968670000|2022-03-11 03:17:50|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1646968680000|2022-03-11 03:18:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1646968690000|2022-03-11 03:18:10|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1646968700000|2022-03-11 03:18:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646968710000|2022-03-11 03:18:30|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646968720000|2022-03-11 03:18:40|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646968730000|2022-03-11 03:18:50|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1646968740000|2022-03-11 03:19:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646968760000|2022-03-11 03:19:20|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646968800000|2022-03-11 03:20:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646968810000|2022-03-11 03:20:10|1.74|0.54|1.72|0.52|1.74|0.54|1.72|0.52|0
1646968820000|2022-03-11 03:20:20|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646968830000|2022-03-11 03:20:30|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646968850000|2022-03-11 03:20:50|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646968860000|2022-03-11 03:21:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646968870000|2022-03-11 03:21:10|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646968890000|2022-03-11 03:21:30|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646968900000|2022-03-11 03:21:40|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1646968910000|2022-03-11 03:21:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646968920000|2022-03-11 03:22:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646968930000|2022-03-11 03:22:10|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1646968940000|2022-03-11 03:22:20|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646968950000|2022-03-11 03:22:30|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646968960000|2022-03-11 03:22:40|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1646968970000|2022-03-11 03:22:50|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1646968980000|2022-03-11 03:23:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1646968990000|2022-03-11 03:23:10|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646969000000|2022-03-11 03:23:20|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646969020000|2022-03-11 03:23:40|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646969030000|2022-03-11 03:23:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646969040000|2022-03-11 03:24:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646969060000|2022-03-11 03:24:20|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1646969080000|2022-03-11 03:24:40|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1646969100000|2022-03-11 03:25:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646969120000|2022-03-11 03:25:20|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646969130000|2022-03-11 03:25:30|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646969140000|2022-03-11 03:25:40|1.75|0.55|1.73|0.53|1.75|0.55|1.73|0.53|0
1646969160000|2022-03-11 03:26:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646969180000|2022-03-11 03:26:20|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646969200000|2022-03-11 03:26:40|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646969220000|2022-03-11 03:27:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646969230000|2022-03-11 03:27:10|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646969250000|2022-03-11 03:27:30|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646969260000|2022-03-11 03:27:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646969270000|2022-03-11 03:27:50|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1646969280000|2022-03-11 03:28:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1646969290000|2022-03-11 03:28:10|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646969300000|2022-03-11 03:28:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646969330000|2022-03-11 03:28:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646969340000|2022-03-11 03:29:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646969390000|2022-03-11 03:29:50|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646969400000|2022-03-11 03:30:00|1.67|0.47|1.64|0.44|1.67|0.47|1.64|0.44|0
1646969410000|2022-03-11 03:30:10|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1646969420000|2022-03-11 03:30:20|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1646969430000|2022-03-11 03:30:30|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1646969440000|2022-03-11 03:30:40|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1646969460000|2022-03-11 03:31:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1646969470000|2022-03-11 03:31:10|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1646969480000|2022-03-11 03:31:20|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1646969490000|2022-03-11 03:31:30|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1646969500000|2022-03-11 03:31:40|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1646969510000|2022-03-11 03:31:50|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1646969520000|2022-03-11 03:32:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1646969530000|2022-03-11 03:32:10|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646969540000|2022-03-11 03:32:20|1.68|0.48|1.7|0.5|1.7|0.5|1.68|0.48|0
1646969550000|2022-03-11 03:32:30|1.71|0.51|1.72|0.52|1.73|0.53|1.71|0.51|0
1646969560000|2022-03-11 03:32:40|1.71|0.51|1.71|0.51|1.71|0.51|1.69|0.49|0
1646969570000|2022-03-11 03:32:50|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1646969580000|2022-03-11 03:33:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1646969590000|2022-03-11 03:33:10|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646969600000|2022-03-11 03:33:20|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1646969610000|2022-03-11 03:33:30|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646969630000|2022-03-11 03:33:50|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646969640000|2022-03-11 03:34:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646969650000|2022-03-11 03:34:10|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646969660000|2022-03-11 03:34:20|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646969670000|2022-03-11 03:34:30|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646969690000|2022-03-11 03:34:50|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646969700000|2022-03-11 03:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646969710000|2022-03-11 03:35:10|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646969720000|2022-03-11 03:35:20|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646969750000|2022-03-11 03:35:50|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1646969760000|2022-03-11 03:36:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646969780000|2022-03-11 03:36:20|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646969790000|2022-03-11 03:36:30|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646969800000|2022-03-11 03:36:40|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646969830000|2022-03-11 03:37:10|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646969860000|2022-03-11 03:37:40|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1646969870000|2022-03-11 03:37:50|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1646969880000|2022-03-11 03:38:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646969890000|2022-03-11 03:38:10|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1646969910000|2022-03-11 03:38:30|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1646969920000|2022-03-11 03:38:40|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646969930000|2022-03-11 03:38:50|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646969940000|2022-03-11 03:39:00|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1646969950000|2022-03-11 03:39:10|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1646969960000|2022-03-11 03:39:20|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646969970000|2022-03-11 03:39:30|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646969980000|2022-03-11 03:39:40|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1646969990000|2022-03-11 03:39:50|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1646970000000|2022-03-11 03:40:00|1.69|0.49|1.67|0.47|1.69|0.49|1.67|0.47|0
1646970020000|2022-03-11 03:40:20|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1646970060000|2022-03-11 03:41:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646970070000|2022-03-11 03:41:10|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646970080000|2022-03-11 03:41:20|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646970120000|2022-03-11 03:42:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1646970130000|2022-03-11 03:42:10|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646970140000|2022-03-11 03:42:20|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646970150000|2022-03-11 03:42:30|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1646970170000|2022-03-11 03:42:50|1.73|0.53|1.75|0.55|1.75|0.55|1.73|0.53|0
1646970190000|2022-03-11 03:43:10|1.74|0.54|1.75|0.55|1.76|0.56|1.74|0.54|0
1646970210000|2022-03-11 03:43:30|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646970230000|2022-03-11 03:43:50|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646970240000|2022-03-11 03:44:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1646970250000|2022-03-11 03:44:10|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646970260000|2022-03-11 03:44:20|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646970270000|2022-03-11 03:44:30|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1646970290000|2022-03-11 03:44:50|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646970300000|2022-03-11 03:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646970310000|2022-03-11 03:45:10|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646970320000|2022-03-11 03:45:20|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646970330000|2022-03-11 03:45:30|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1646970340000|2022-03-11 03:45:40|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646970350000|2022-03-11 03:45:50|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1646970360000|2022-03-11 03:46:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1646970380000|2022-03-11 03:46:20|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1646970400000|2022-03-11 03:46:40|1.73|0.53|1.71|0.51|1.73|0.53|1.71|0.51|0
1646970410000|2022-03-11 03:46:50|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1646970430000|2022-03-11 03:47:10|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1646970440000|2022-03-11 03:47:20|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646970450000|2022-03-11 03:47:30|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646970460000|2022-03-11 03:47:40|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646970490000|2022-03-11 03:48:10|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646970500000|2022-03-11 03:48:20|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646970510000|2022-03-11 03:48:30|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646970530000|2022-03-11 03:48:50|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646970540000|2022-03-11 03:49:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1646970550000|2022-03-11 03:49:10|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1646970560000|2022-03-11 03:49:20|1.72|0.52|1.74|0.54|1.74|0.54|1.72|0.52|0
1646970570000|2022-03-11 03:49:30|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646970580000|2022-03-11 03:49:40|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646970600000|2022-03-11 03:50:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646970610000|2022-03-11 03:50:10|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646970620000|2022-03-11 03:50:20|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1646970650000|2022-03-11 03:50:50|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1646970660000|2022-03-11 03:51:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646970690000|2022-03-11 03:51:30|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646970700000|2022-03-11 03:51:40|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646970720000|2022-03-11 03:52:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1646970730000|2022-03-11 03:52:10|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1646970740000|2022-03-11 03:52:20|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646970760000|2022-03-11 03:52:40|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1646970770000|2022-03-11 03:52:50|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646970780000|2022-03-11 03:53:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646970790000|2022-03-11 03:53:10|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1646970800000|2022-03-11 03:53:20|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646970810000|2022-03-11 03:53:30|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1646970820000|2022-03-11 03:53:40|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646970840000|2022-03-11 03:54:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646970850000|2022-03-11 03:54:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646970860000|2022-03-11 03:54:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646970890000|2022-03-11 03:54:50|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646970900000|2022-03-11 03:55:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646970910000|2022-03-11 03:55:10|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646970920000|2022-03-11 03:55:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646970930000|2022-03-11 03:55:30|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646970940000|2022-03-11 03:55:40|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646970970000|2022-03-11 03:56:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646970980000|2022-03-11 03:56:20|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1646970990000|2022-03-11 03:56:30|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1646971000000|2022-03-11 03:56:40|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1646971010000|2022-03-11 03:56:50|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1646971020000|2022-03-11 03:57:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1646971030000|2022-03-11 03:57:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646971040000|2022-03-11 03:57:20|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646971050000|2022-03-11 03:57:30|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646971060000|2022-03-11 03:57:40|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1646971070000|2022-03-11 03:57:50|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646971080000|2022-03-11 03:58:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646971090000|2022-03-11 03:58:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646971100000|2022-03-11 03:58:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646971120000|2022-03-11 03:58:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646971140000|2022-03-11 03:59:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646971150000|2022-03-11 03:59:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646971160000|2022-03-11 03:59:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646971170000|2022-03-11 03:59:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646971180000|2022-03-11 03:59:40|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646971200000|2022-03-11 04:00:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646971240000|2022-03-11 04:00:40|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646971250000|2022-03-11 04:00:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646971260000|2022-03-11 04:01:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646971280000|2022-03-11 04:01:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646971290000|2022-03-11 04:01:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646971310000|2022-03-11 04:01:50|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646971320000|2022-03-11 04:02:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646971350000|2022-03-11 04:02:30|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1646971360000|2022-03-11 04:02:40|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1646971370000|2022-03-11 04:02:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646971380000|2022-03-11 04:03:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646971390000|2022-03-11 04:03:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646971400000|2022-03-11 04:03:20|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646971410000|2022-03-11 04:03:30|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646971420000|2022-03-11 04:03:40|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646971440000|2022-03-11 04:04:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646971450000|2022-03-11 04:04:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646971470000|2022-03-11 04:04:30|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646971490000|2022-03-11 04:04:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646971520000|2022-03-11 04:05:20|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646971560000|2022-03-11 04:06:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646971610000|2022-03-11 04:06:50|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1646971620000|2022-03-11 04:07:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646971630000|2022-03-11 04:07:10|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646971660000|2022-03-11 04:07:40|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646971670000|2022-03-11 04:07:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646971690000|2022-03-11 04:08:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646971710000|2022-03-11 04:08:30|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646971720000|2022-03-11 04:08:40|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646971790000|2022-03-11 04:09:50|1.83|0.63|1.85|0.65|1.85|0.65|1.83|0.63|0
1646971800000|2022-03-11 04:10:00|1.87|0.67|1.84|0.64|1.87|0.67|1.84|0.64|0
1646971810000|2022-03-11 04:10:10|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1646971820000|2022-03-11 04:10:20|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646971830000|2022-03-11 04:10:30|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646971840000|2022-03-11 04:10:40|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646971860000|2022-03-11 04:11:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646971870000|2022-03-11 04:11:10|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1646971880000|2022-03-11 04:11:20|1.77|0.57|1.75|0.55|1.77|0.57|1.75|0.55|0
1646971890000|2022-03-11 04:11:30|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646971900000|2022-03-11 04:11:40|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646971910000|2022-03-11 04:11:50|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1646971920000|2022-03-11 04:12:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1646971930000|2022-03-11 04:12:10|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646971960000|2022-03-11 04:12:40|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1646971990000|2022-03-11 04:13:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646972030000|2022-03-11 04:13:50|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1646972040000|2022-03-11 04:14:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646972060000|2022-03-11 04:14:20|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646972070000|2022-03-11 04:14:30|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1646972080000|2022-03-11 04:14:40|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1646972090000|2022-03-11 04:14:50|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646972110000|2022-03-11 04:15:10|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1646972120000|2022-03-11 04:15:20|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646972130000|2022-03-11 04:15:30|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1646972140000|2022-03-11 04:15:40|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646972150000|2022-03-11 04:15:50|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646972160000|2022-03-11 04:16:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646972170000|2022-03-11 04:16:10|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1646972190000|2022-03-11 04:16:30|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1646972220000|2022-03-11 04:17:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646972230000|2022-03-11 04:17:10|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1646972240000|2022-03-11 04:17:20|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646972250000|2022-03-11 04:17:30|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646972270000|2022-03-11 04:17:50|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646972280000|2022-03-11 04:18:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646972290000|2022-03-11 04:18:10|1.81|0.61|1.84|0.64|1.84|0.64|1.81|0.61|0
1646972300000|2022-03-11 04:18:20|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646972310000|2022-03-11 04:18:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646972320000|2022-03-11 04:18:40|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1646972330000|2022-03-11 04:18:50|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646972340000|2022-03-11 04:19:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646972360000|2022-03-11 04:19:20|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646972380000|2022-03-11 04:19:40|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646972390000|2022-03-11 04:19:50|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646972400000|2022-03-11 04:20:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646972410000|2022-03-11 04:20:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646972420000|2022-03-11 04:20:20|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646972460000|2022-03-11 04:21:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1646972470000|2022-03-11 04:21:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646972480000|2022-03-11 04:21:20|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1646972490000|2022-03-11 04:21:30|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646972500000|2022-03-11 04:21:40|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646972520000|2022-03-11 04:22:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646972530000|2022-03-11 04:22:10|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646972550000|2022-03-11 04:22:30|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646972580000|2022-03-11 04:23:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646972590000|2022-03-11 04:23:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646972610000|2022-03-11 04:23:30|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646972630000|2022-03-11 04:23:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646972640000|2022-03-11 04:24:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646972650000|2022-03-11 04:24:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646972660000|2022-03-11 04:24:20|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646972670000|2022-03-11 04:24:30|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646972690000|2022-03-11 04:24:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646972710000|2022-03-11 04:25:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646972730000|2022-03-11 04:25:30|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1646972760000|2022-03-11 04:26:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646972810000|2022-03-11 04:26:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646972820000|2022-03-11 04:27:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646972840000|2022-03-11 04:27:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646972880000|2022-03-11 04:28:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646972900000|2022-03-11 04:28:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646972910000|2022-03-11 04:28:30|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646972920000|2022-03-11 04:28:40|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646972930000|2022-03-11 04:28:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646972950000|2022-03-11 04:29:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646972980000|2022-03-11 04:29:40|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1646972990000|2022-03-11 04:29:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646973000000|2022-03-11 04:30:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646973010000|2022-03-11 04:30:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646973020000|2022-03-11 04:30:20|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646973040000|2022-03-11 04:30:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646973050000|2022-03-11 04:30:50|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646973070000|2022-03-11 04:31:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646973110000|2022-03-11 04:31:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646973120000|2022-03-11 04:32:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646973160000|2022-03-11 04:32:40|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646973170000|2022-03-11 04:32:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646973180000|2022-03-11 04:33:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646973190000|2022-03-11 04:33:10|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646973200000|2022-03-11 04:33:20|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646973250000|2022-03-11 04:34:10|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646973260000|2022-03-11 04:34:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646973270000|2022-03-11 04:34:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646973280000|2022-03-11 04:34:40|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646973290000|2022-03-11 04:34:50|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1646973300000|2022-03-11 04:35:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646973310000|2022-03-11 04:35:10|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1646973330000|2022-03-11 04:35:30|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646973340000|2022-03-11 04:35:40|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646973350000|2022-03-11 04:35:50|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646973360000|2022-03-11 04:36:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646973370000|2022-03-11 04:36:10|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1646973400000|2022-03-11 04:36:40|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646973420000|2022-03-11 04:37:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646973450000|2022-03-11 04:37:30|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646973460000|2022-03-11 04:37:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646973470000|2022-03-11 04:37:50|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646973480000|2022-03-11 04:38:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646973500000|2022-03-11 04:38:20|1.82|0.62|1.79|0.59|1.82|0.62|1.79|0.59|0
1646973520000|2022-03-11 04:38:40|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646973540000|2022-03-11 04:39:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646973600000|2022-03-11 04:40:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1646973610000|2022-03-11 04:40:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646973630000|2022-03-11 04:40:30|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1646973640000|2022-03-11 04:40:40|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646973670000|2022-03-11 04:41:10|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1646973680000|2022-03-11 04:41:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646973690000|2022-03-11 04:41:30|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1646973700000|2022-03-11 04:41:40|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646973730000|2022-03-11 04:42:10|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646973750000|2022-03-11 04:42:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646973760000|2022-03-11 04:42:40|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646973770000|2022-03-11 04:42:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646973790000|2022-03-11 04:43:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646973800000|2022-03-11 04:43:20|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646973860000|2022-03-11 04:44:20|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1646973900000|2022-03-11 04:45:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646973910000|2022-03-11 04:45:10|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646973920000|2022-03-11 04:45:20|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1646973930000|2022-03-11 04:45:30|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646973940000|2022-03-11 04:45:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646973950000|2022-03-11 04:45:50|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646973970000|2022-03-11 04:46:10|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646973980000|2022-03-11 04:46:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646974000000|2022-03-11 04:46:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646974010000|2022-03-11 04:46:50|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646974020000|2022-03-11 04:47:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1646974030000|2022-03-11 04:47:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646974040000|2022-03-11 04:47:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646974070000|2022-03-11 04:47:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646974080000|2022-03-11 04:48:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646974120000|2022-03-11 04:48:40|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1646974130000|2022-03-11 04:48:50|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646974150000|2022-03-11 04:49:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646974270000|2022-03-11 04:51:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646974290000|2022-03-11 04:51:30|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646974300000|2022-03-11 04:51:40|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646974310000|2022-03-11 04:51:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646974320000|2022-03-11 04:52:00|1.82|0.62|1.83|0.63|1.85|0.65|1.82|0.62|0
1646974330000|2022-03-11 04:52:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646974340000|2022-03-11 04:52:20|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646974350000|2022-03-11 04:52:30|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646974360000|2022-03-11 04:52:40|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646974390000|2022-03-11 04:53:10|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646974400000|2022-03-11 04:53:20|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646974410000|2022-03-11 04:53:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646974420000|2022-03-11 04:53:40|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646974440000|2022-03-11 04:54:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646974470000|2022-03-11 04:54:30|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646974480000|2022-03-11 04:54:40|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1646974490000|2022-03-11 04:54:50|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1646974520000|2022-03-11 04:55:20|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1646974550000|2022-03-11 04:55:50|1.76|0.56|1.74|0.54|1.76|0.56|1.74|0.54|0
1646974560000|2022-03-11 04:56:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646974580000|2022-03-11 04:56:20|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646974590000|2022-03-11 04:56:30|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1646974600000|2022-03-11 04:56:40|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1646974620000|2022-03-11 04:57:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1646974640000|2022-03-11 04:57:20|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646974650000|2022-03-11 04:57:30|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646974680000|2022-03-11 04:58:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1646974690000|2022-03-11 04:58:10|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1646974700000|2022-03-11 04:58:20|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1646974710000|2022-03-11 04:58:30|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646974720000|2022-03-11 04:58:40|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1646974730000|2022-03-11 04:58:50|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1646974740000|2022-03-11 04:59:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1646974760000|2022-03-11 04:59:20|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1646974770000|2022-03-11 04:59:30|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1646974780000|2022-03-11 04:59:40|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646974790000|2022-03-11 04:59:50|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1646974810000|2022-03-11 05:00:10|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1646974820000|2022-03-11 05:00:20|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646974830000|2022-03-11 05:00:30|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1646974840000|2022-03-11 05:00:40|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1646974850000|2022-03-11 05:00:50|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646974860000|2022-03-11 05:01:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646974870000|2022-03-11 05:01:10|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646974880000|2022-03-11 05:01:20|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646974890000|2022-03-11 05:01:30|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1646974900000|2022-03-11 05:01:40|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1646974910000|2022-03-11 05:01:50|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1646974950000|2022-03-11 05:02:30|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1646974960000|2022-03-11 05:02:40|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1646974970000|2022-03-11 05:02:50|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1646974980000|2022-03-11 05:03:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646974990000|2022-03-11 05:03:10|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1646975000000|2022-03-11 05:03:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1646975010000|2022-03-11 05:03:30|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975020000|2022-03-11 05:03:40|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646975030000|2022-03-11 05:03:50|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646975040000|2022-03-11 05:04:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1646975060000|2022-03-11 05:04:20|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1646975080000|2022-03-11 05:04:40|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1646975090000|2022-03-11 05:04:50|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1646975100000|2022-03-11 05:05:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1646975120000|2022-03-11 05:05:20|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646975130000|2022-03-11 05:05:30|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1646975140000|2022-03-11 05:05:40|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1646975150000|2022-03-11 05:05:50|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1646975160000|2022-03-11 05:06:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1646975210000|2022-03-11 05:06:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975220000|2022-03-11 05:07:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1646975270000|2022-03-11 05:07:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975300000|2022-03-11 05:08:20|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1646975330000|2022-03-11 05:08:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975340000|2022-03-11 05:09:00|1.68|0.48|1.7|0.5|1.7|0.5|1.68|0.48|0
1646975350000|2022-03-11 05:09:10|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1646975360000|2022-03-11 05:09:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646975370000|2022-03-11 05:09:30|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975380000|2022-03-11 05:09:40|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646975390000|2022-03-11 05:09:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975470000|2022-03-11 05:11:10|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646975490000|2022-03-11 05:11:30|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646975510000|2022-03-11 05:11:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975520000|2022-03-11 05:12:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1646975550000|2022-03-11 05:12:30|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1646975560000|2022-03-11 05:12:40|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1646975570000|2022-03-11 05:12:50|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646975580000|2022-03-11 05:13:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1646975590000|2022-03-11 05:13:10|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1646975600000|2022-03-11 05:13:20|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646975610000|2022-03-11 05:13:30|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646975620000|2022-03-11 05:13:40|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975640000|2022-03-11 05:14:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646975650000|2022-03-11 05:14:10|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975670000|2022-03-11 05:14:30|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646975700000|2022-03-11 05:15:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1646975720000|2022-03-11 05:15:20|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1646975740000|2022-03-11 05:15:40|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975750000|2022-03-11 05:15:50|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1646975760000|2022-03-11 05:16:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975790000|2022-03-11 05:16:30|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646975800000|2022-03-11 05:16:40|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1646975810000|2022-03-11 05:16:50|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1646975830000|2022-03-11 05:17:10|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1646975850000|2022-03-11 05:17:30|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1646975860000|2022-03-11 05:17:40|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1646975880000|2022-03-11 05:18:00|1.79|0.59|1.83|0.63|1.83|0.63|1.79|0.59|0
1646975890000|2022-03-11 05:18:10|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646975900000|2022-03-11 05:18:20|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646975910000|2022-03-11 05:18:30|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646975920000|2022-03-11 05:18:40|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646975930000|2022-03-11 05:18:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646975940000|2022-03-11 05:19:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646975950000|2022-03-11 05:19:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646975960000|2022-03-11 05:19:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646975970000|2022-03-11 05:19:30|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646975980000|2022-03-11 05:19:40|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646976010000|2022-03-11 05:20:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646976020000|2022-03-11 05:20:20|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1646976050000|2022-03-11 05:20:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646976070000|2022-03-11 05:21:10|1.82|0.62|1.83|0.63|1.83|0.63|1.81|0.61|0
1646976090000|2022-03-11 05:21:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646976110000|2022-03-11 05:21:50|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646976120000|2022-03-11 05:22:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1646976130000|2022-03-11 05:22:10|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646976150000|2022-03-11 05:22:30|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1646976160000|2022-03-11 05:22:40|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1646976170000|2022-03-11 05:22:50|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1646976180000|2022-03-11 05:23:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646976190000|2022-03-11 05:23:10|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1646976220000|2022-03-11 05:23:40|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1646976230000|2022-03-11 05:23:50|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1646976250000|2022-03-11 05:24:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1646976260000|2022-03-11 05:24:20|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1646976300000|2022-03-11 05:25:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1646976330000|2022-03-11 05:25:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1646976390000|2022-03-11 05:26:30|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646976400000|2022-03-11 05:26:40|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646976410000|2022-03-11 05:26:50|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1646976460000|2022-03-11 05:27:40|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1646976470000|2022-03-11 05:27:50|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646976480000|2022-03-11 05:28:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646976490000|2022-03-11 05:28:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1646976500000|2022-03-11 05:28:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646976510000|2022-03-11 05:28:30|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1646976540000|2022-03-11 05:29:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1646976570000|2022-03-11 05:29:30|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1646976580000|2022-03-11 05:29:40|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1646976600000|2022-03-11 05:30:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646976610000|2022-03-11 05:30:10|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646976620000|2022-03-11 05:30:20|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1646976630000|2022-03-11 05:30:30|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646976640000|2022-03-11 05:30:40|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1646976660000|2022-03-11 05:31:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1646976670000|2022-03-11 05:31:10|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1646976680000|2022-03-11 05:31:20|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1646976690000|2022-03-11 05:31:30|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646976700000|2022-03-11 05:31:40|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1646976710000|2022-03-11 05:31:50|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1646976720000|2022-03-11 05:32:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1646976730000|2022-03-11 05:32:10|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1646976740000|2022-03-11 05:32:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1646976750000|2022-03-11 05:32:30|1.85|0.65|1.87|0.67|1.87|0.67|1.84|0.64|0
1646976760000|2022-03-11 05:32:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646976770000|2022-03-11 05:32:50|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1646976780000|2022-03-11 05:33:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1646976790000|2022-03-11 05:33:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1646976800000|2022-03-11 05:33:20|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1646976810000|2022-03-11 05:33:30|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1646976840000|2022-03-11 05:34:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646976870000|2022-03-11 05:34:30|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1646976880000|2022-03-11 05:34:40|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646976890000|2022-03-11 05:34:50|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1646976900000|2022-03-11 05:35:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1646976920000|2022-03-11 05:35:20|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1646976950000|2022-03-11 05:35:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646976960000|2022-03-11 05:36:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1646976970000|2022-03-11 05:36:10|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1646976980000|2022-03-11 05:36:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646976990000|2022-03-11 05:36:30|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1646977000000|2022-03-11 05:36:40|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1646977010000|2022-03-11 05:36:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1646977020000|2022-03-11 05:37:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1646977040000|2022-03-11 05:37:20|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1646977050000|2022-03-11 05:37:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1646977060000|2022-03-11 05:37:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1646977070000|2022-03-11 05:37:50|1.98|0.78|2.01|0.81|2.01|0.81|1.98|0.78|0
1646977090000|2022-03-11 05:38:10|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1646977100000|2022-03-11 05:38:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1646977110000|2022-03-11 05:38:30|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1646977120000|2022-03-11 05:38:40|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1646977130000|2022-03-11 05:38:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646977140000|2022-03-11 05:39:00|2.09|0.89|2.15|0.95|2.15|0.95|2.09|0.89|0
1646977150000|2022-03-11 05:39:10|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1646977160000|2022-03-11 05:39:20|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646977170000|2022-03-11 05:39:30|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1646977180000|2022-03-11 05:39:40|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1646977190000|2022-03-11 05:39:50|2.11|0.91|2.14|0.94|2.14|0.94|2.11|0.91|0
1646977200000|2022-03-11 05:40:00|2.12|0.92|2.13|0.93|2.14|0.94|2.12|0.92|0
1646977210000|2022-03-11 05:40:10|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1646977220000|2022-03-11 05:40:20|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1646977230000|2022-03-11 05:40:30|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646977240000|2022-03-11 05:40:40|2.15|0.95|2.14|0.94|2.15|0.95|2.12|0.92|0
1646977250000|2022-03-11 05:40:50|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646977260000|2022-03-11 05:41:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1646977270000|2022-03-11 05:41:10|2.12|0.92|2.11|0.91|2.13|0.93|2.11|0.91|0
1646977280000|2022-03-11 05:41:20|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646977290000|2022-03-11 05:41:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646977300000|2022-03-11 05:41:40|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646977310000|2022-03-11 05:41:50|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646977320000|2022-03-11 05:42:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1646977350000|2022-03-11 05:42:30|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646977360000|2022-03-11 05:42:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646977380000|2022-03-11 05:43:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1646977410000|2022-03-11 05:43:30|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1646977420000|2022-03-11 05:43:40|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1646977430000|2022-03-11 05:43:50|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1646977440000|2022-03-11 05:44:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1646977450000|2022-03-11 05:44:10|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646977460000|2022-03-11 05:44:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646977470000|2022-03-11 05:44:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646977480000|2022-03-11 05:44:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646977490000|2022-03-11 05:44:50|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1646977510000|2022-03-11 05:45:10|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1646977520000|2022-03-11 05:45:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646977530000|2022-03-11 05:45:30|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646977540000|2022-03-11 05:45:40|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1646977550000|2022-03-11 05:45:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1646977560000|2022-03-11 05:46:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646977570000|2022-03-11 05:46:10|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1646977580000|2022-03-11 05:46:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1646977600000|2022-03-11 05:46:40|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1646977620000|2022-03-11 05:47:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1646977630000|2022-03-11 05:47:10|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1646977640000|2022-03-11 05:47:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646977650000|2022-03-11 05:47:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1646977660000|2022-03-11 05:47:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646977670000|2022-03-11 05:47:50|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646977680000|2022-03-11 05:48:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1646977690000|2022-03-11 05:48:10|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1646977700000|2022-03-11 05:48:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646977710000|2022-03-11 05:48:30|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646977720000|2022-03-11 05:48:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646977730000|2022-03-11 05:48:50|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646977750000|2022-03-11 05:49:10|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1646977760000|2022-03-11 05:49:20|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646977780000|2022-03-11 05:49:40|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1646977790000|2022-03-11 05:49:50|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646977800000|2022-03-11 05:50:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1646977810000|2022-03-11 05:50:10|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1646977820000|2022-03-11 05:50:20|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646977840000|2022-03-11 05:50:40|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1646977850000|2022-03-11 05:50:50|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1646977860000|2022-03-11 05:51:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1646977870000|2022-03-11 05:51:10|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1646977890000|2022-03-11 05:51:30|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1646977900000|2022-03-11 05:51:40|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646977910000|2022-03-11 05:51:50|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1646977920000|2022-03-11 05:52:00|2.26|1.06|2.23|1.03|2.27|1.07|2.23|1.03|0
1646977930000|2022-03-11 05:52:10|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1646977960000|2022-03-11 05:52:40|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1646977970000|2022-03-11 05:52:50|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646977980000|2022-03-11 05:53:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1646977990000|2022-03-11 05:53:10|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646978000000|2022-03-11 05:53:20|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646978010000|2022-03-11 05:53:30|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1646978020000|2022-03-11 05:53:40|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646978030000|2022-03-11 05:53:50|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1646978040000|2022-03-11 05:54:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1646978050000|2022-03-11 05:54:10|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646978060000|2022-03-11 05:54:20|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1646978070000|2022-03-11 05:54:30|2.2|1|2.2|1|2.2|1|2.2|1|0
1646978080000|2022-03-11 05:54:40|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1646978090000|2022-03-11 05:54:50|2.21|1.01|2.26|1.06|2.26|1.06|2.21|1.01|0
1646978100000|2022-03-11 05:55:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646978110000|2022-03-11 05:55:10|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646978120000|2022-03-11 05:55:20|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1646978130000|2022-03-11 05:55:30|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646978140000|2022-03-11 05:55:40|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646978150000|2022-03-11 05:55:50|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1646978160000|2022-03-11 05:56:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1646978170000|2022-03-11 05:56:10|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1646978180000|2022-03-11 05:56:20|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1646978190000|2022-03-11 05:56:30|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1646978200000|2022-03-11 05:56:40|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1646978210000|2022-03-11 05:56:50|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646978220000|2022-03-11 05:57:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1646978230000|2022-03-11 05:57:10|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1646978240000|2022-03-11 05:57:20|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1646978250000|2022-03-11 05:57:30|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1646978260000|2022-03-11 05:57:40|2.39|1.19|2.38|1.18|2.39|1.19|2.37|1.17|0
1646978270000|2022-03-11 05:57:50|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646978280000|2022-03-11 05:58:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1646978290000|2022-03-11 05:58:10|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646978310000|2022-03-11 05:58:30|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1646978320000|2022-03-11 05:58:40|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1646978330000|2022-03-11 05:58:50|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1646978350000|2022-03-11 05:59:10|2.43|1.23|2.4|1.2|2.43|1.23|2.4|1.2|0
1646978360000|2022-03-11 05:59:20|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646978370000|2022-03-11 05:59:30|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1646978380000|2022-03-11 05:59:40|2.38|1.18|2.34|1.14|2.38|1.18|2.34|1.14|0
1646978390000|2022-03-11 05:59:50|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1646978400000|2022-03-11 06:00:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1646978410000|2022-03-11 06:00:10|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1646978420000|2022-03-11 06:00:20|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1646978430000|2022-03-11 06:00:30|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646978440000|2022-03-11 06:00:40|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646978450000|2022-03-11 06:00:50|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1646978460000|2022-03-11 06:01:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1646978470000|2022-03-11 06:01:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1646978480000|2022-03-11 06:01:20|2.27|1.07|2.32|1.12|2.32|1.12|2.27|1.07|0
1646978490000|2022-03-11 06:01:30|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1646978500000|2022-03-11 06:01:40|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1646978510000|2022-03-11 06:01:50|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1646978520000|2022-03-11 06:02:00|2.34|1.14|2.33|1.13|2.35|1.15|2.33|1.13|0
1646978530000|2022-03-11 06:02:10|2.34|1.14|2.34|1.14|2.34|1.14|2.32|1.12|0
1646978540000|2022-03-11 06:02:20|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1646978550000|2022-03-11 06:02:30|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1646978560000|2022-03-11 06:02:40|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1646978570000|2022-03-11 06:02:50|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1646978580000|2022-03-11 06:03:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1646978600000|2022-03-11 06:03:20|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1646978610000|2022-03-11 06:03:30|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1646978630000|2022-03-11 06:03:50|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1646978650000|2022-03-11 06:04:10|2.43|1.23|2.46|1.26|2.47|1.27|2.43|1.23|0
1646978670000|2022-03-11 06:04:30|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646978680000|2022-03-11 06:04:40|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1646978700000|2022-03-11 06:05:00|2.51|1.31|2.49|1.29|2.51|1.31|2.48|1.28|0
1646978710000|2022-03-11 06:05:10|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1646978720000|2022-03-11 06:05:20|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646978730000|2022-03-11 06:05:30|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646978750000|2022-03-11 06:05:50|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646978760000|2022-03-11 06:06:00|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1646978770000|2022-03-11 06:06:10|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1646978790000|2022-03-11 06:06:30|2.52|1.32|2.55|1.35|2.56|1.36|2.52|1.32|0
1646978800000|2022-03-11 06:06:40|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646978810000|2022-03-11 06:06:50|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646978820000|2022-03-11 06:07:00|2.53|1.33|2.56|1.36|2.56|1.36|2.53|1.33|0
1646978830000|2022-03-11 06:07:10|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1646978840000|2022-03-11 06:07:20|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1646978850000|2022-03-11 06:07:30|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1646978870000|2022-03-11 06:07:50|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1646978880000|2022-03-11 06:08:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1646978890000|2022-03-11 06:08:10|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1646978900000|2022-03-11 06:08:20|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1646978920000|2022-03-11 06:08:40|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646978930000|2022-03-11 06:08:50|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646978940000|2022-03-11 06:09:00|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1646978950000|2022-03-11 06:09:10|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646978960000|2022-03-11 06:09:20|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646979000000|2022-03-11 06:10:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1646979010000|2022-03-11 06:10:10|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646979020000|2022-03-11 06:10:20|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646979030000|2022-03-11 06:10:30|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646979040000|2022-03-11 06:10:40|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646979050000|2022-03-11 06:10:50|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646979060000|2022-03-11 06:11:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646979080000|2022-03-11 06:11:20|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646979100000|2022-03-11 06:11:40|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646979110000|2022-03-11 06:11:50|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646979120000|2022-03-11 06:12:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1646979130000|2022-03-11 06:12:10|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646979140000|2022-03-11 06:12:20|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646979150000|2022-03-11 06:12:30|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1646979160000|2022-03-11 06:12:40|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646979170000|2022-03-11 06:12:50|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646979180000|2022-03-11 06:13:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646979190000|2022-03-11 06:13:10|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1646979200000|2022-03-11 06:13:20|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1646979210000|2022-03-11 06:13:30|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646979230000|2022-03-11 06:13:50|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646979240000|2022-03-11 06:14:00|2.59|1.39|2.55|1.35|2.59|1.39|2.55|1.35|0
1646979250000|2022-03-11 06:14:10|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646979260000|2022-03-11 06:14:20|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1646979270000|2022-03-11 06:14:30|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646979290000|2022-03-11 06:14:50|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646979300000|2022-03-11 06:15:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1646979310000|2022-03-11 06:15:10|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1646979320000|2022-03-11 06:15:20|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1646979330000|2022-03-11 06:15:30|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646979350000|2022-03-11 06:15:50|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1646979360000|2022-03-11 06:16:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646979380000|2022-03-11 06:16:20|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1646979400000|2022-03-11 06:16:40|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646979410000|2022-03-11 06:16:50|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646979420000|2022-03-11 06:17:00|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1646979430000|2022-03-11 06:17:10|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646979450000|2022-03-11 06:17:30|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1646979470000|2022-03-11 06:17:50|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646979480000|2022-03-11 06:18:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646979490000|2022-03-11 06:18:10|2.55|1.35|2.58|1.38|2.58|1.38|2.55|1.35|0
1646979500000|2022-03-11 06:18:20|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1646979510000|2022-03-11 06:18:30|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646979520000|2022-03-11 06:18:40|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646979530000|2022-03-11 06:18:50|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1646979540000|2022-03-11 06:19:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1646979550000|2022-03-11 06:19:10|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1646979560000|2022-03-11 06:19:20|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1646979570000|2022-03-11 06:19:30|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1646979580000|2022-03-11 06:19:40|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646979590000|2022-03-11 06:19:50|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1646979600000|2022-03-11 06:20:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1646979610000|2022-03-11 06:20:10|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646979620000|2022-03-11 06:20:20|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1646979630000|2022-03-11 06:20:30|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646979640000|2022-03-11 06:20:40|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646979650000|2022-03-11 06:20:50|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1646979660000|2022-03-11 06:21:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1646979670000|2022-03-11 06:21:10|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1646979680000|2022-03-11 06:21:20|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1646979690000|2022-03-11 06:21:30|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1646979700000|2022-03-11 06:21:40|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646979710000|2022-03-11 06:21:50|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646979720000|2022-03-11 06:22:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1646979730000|2022-03-11 06:22:10|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646979740000|2022-03-11 06:22:20|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1646979750000|2022-03-11 06:22:30|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646979760000|2022-03-11 06:22:40|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646979770000|2022-03-11 06:22:50|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646979780000|2022-03-11 06:23:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646979790000|2022-03-11 06:23:10|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646979800000|2022-03-11 06:23:20|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1646979810000|2022-03-11 06:23:30|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1646979820000|2022-03-11 06:23:40|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1646979830000|2022-03-11 06:23:50|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646979840000|2022-03-11 06:24:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1646979850000|2022-03-11 06:24:10|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646979860000|2022-03-11 06:24:20|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646979870000|2022-03-11 06:24:30|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646979890000|2022-03-11 06:24:50|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646979900000|2022-03-11 06:25:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1646979910000|2022-03-11 06:25:10|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1646979920000|2022-03-11 06:25:20|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646979940000|2022-03-11 06:25:40|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646979950000|2022-03-11 06:25:50|2.57|1.37|2.58|1.38|2.58|1.38|2.56|1.36|0
1646979960000|2022-03-11 06:26:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646979970000|2022-03-11 06:26:10|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646979980000|2022-03-11 06:26:20|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646980000000|2022-03-11 06:26:40|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646980010000|2022-03-11 06:26:50|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646980030000|2022-03-11 06:27:10|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646980040000|2022-03-11 06:27:20|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1646980070000|2022-03-11 06:27:50|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646980080000|2022-03-11 06:28:00|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646980100000|2022-03-11 06:28:20|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646980110000|2022-03-11 06:28:30|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1646980120000|2022-03-11 06:28:40|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1646980130000|2022-03-11 06:28:50|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646980140000|2022-03-11 06:29:00|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646980150000|2022-03-11 06:29:10|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646980160000|2022-03-11 06:29:20|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646980170000|2022-03-11 06:29:30|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1646980180000|2022-03-11 06:29:40|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646980190000|2022-03-11 06:29:50|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1646980200000|2022-03-11 06:30:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1646980210000|2022-03-11 06:30:10|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646980220000|2022-03-11 06:30:20|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1646980230000|2022-03-11 06:30:30|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1646980240000|2022-03-11 06:30:40|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1646980270000|2022-03-11 06:31:10|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646980280000|2022-03-11 06:31:20|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646980290000|2022-03-11 06:31:30|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646980300000|2022-03-11 06:31:40|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1646980310000|2022-03-11 06:31:50|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1646980320000|2022-03-11 06:32:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1646980330000|2022-03-11 06:32:10|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1646980350000|2022-03-11 06:32:30|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646980360000|2022-03-11 06:32:40|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646980370000|2022-03-11 06:32:50|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1646980380000|2022-03-11 06:33:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1646980390000|2022-03-11 06:33:10|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646980410000|2022-03-11 06:33:30|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646980420000|2022-03-11 06:33:40|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1646980430000|2022-03-11 06:33:50|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646980440000|2022-03-11 06:34:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646980470000|2022-03-11 06:34:30|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646980490000|2022-03-11 06:34:50|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1646980500000|2022-03-11 06:35:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1646980510000|2022-03-11 06:35:10|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646980520000|2022-03-11 06:35:20|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646980530000|2022-03-11 06:35:30|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646980540000|2022-03-11 06:35:40|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1646980550000|2022-03-11 06:35:50|2.45|1.25|2.48|1.28|2.48|1.28|2.45|1.25|0
1646980560000|2022-03-11 06:36:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1646980570000|2022-03-11 06:36:10|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646980580000|2022-03-11 06:36:20|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1646980590000|2022-03-11 06:36:30|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646980600000|2022-03-11 06:36:40|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1646980610000|2022-03-11 06:36:50|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1646980620000|2022-03-11 06:37:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1646980630000|2022-03-11 06:37:10|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1646980640000|2022-03-11 06:37:20|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646980650000|2022-03-11 06:37:30|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1646980670000|2022-03-11 06:37:50|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1646980680000|2022-03-11 06:38:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1646980690000|2022-03-11 06:38:10|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646980700000|2022-03-11 06:38:20|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1646980710000|2022-03-11 06:38:30|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646980720000|2022-03-11 06:38:40|2.5|1.3|2.51|1.31|2.53|1.33|2.5|1.3|0
1646980730000|2022-03-11 06:38:50|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646980740000|2022-03-11 06:39:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646980750000|2022-03-11 06:39:10|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646980780000|2022-03-11 06:39:40|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646980790000|2022-03-11 06:39:50|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646980800000|2022-03-11 06:40:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1646980810000|2022-03-11 06:40:10|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1646980820000|2022-03-11 06:40:20|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1646980830000|2022-03-11 06:40:30|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1646980850000|2022-03-11 06:40:50|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646980860000|2022-03-11 06:41:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1646980870000|2022-03-11 06:41:10|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1646980890000|2022-03-11 06:41:30|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1646980920000|2022-03-11 06:42:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1646980930000|2022-03-11 06:42:10|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646980940000|2022-03-11 06:42:20|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646980950000|2022-03-11 06:42:30|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1646980960000|2022-03-11 06:42:40|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1646980970000|2022-03-11 06:42:50|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646980980000|2022-03-11 06:43:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646980990000|2022-03-11 06:43:10|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1646981000000|2022-03-11 06:43:20|2.63|1.43|2.65|1.45|2.65|1.45|2.63|1.43|0
1646981010000|2022-03-11 06:43:30|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1646981020000|2022-03-11 06:43:40|2.65|1.45|2.62|1.42|2.65|1.45|2.62|1.42|0
1646981030000|2022-03-11 06:43:50|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1646981040000|2022-03-11 06:44:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1646981050000|2022-03-11 06:44:10|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1646981060000|2022-03-11 06:44:20|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646981070000|2022-03-11 06:44:30|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981090000|2022-03-11 06:44:50|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646981110000|2022-03-11 06:45:10|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646981120000|2022-03-11 06:45:20|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646981170000|2022-03-11 06:46:10|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1646981180000|2022-03-11 06:46:20|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646981190000|2022-03-11 06:46:30|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646981200000|2022-03-11 06:46:40|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981220000|2022-03-11 06:47:00|2.63|1.43|2.61|1.41|2.63|1.43|2.6|1.4|0
1646981230000|2022-03-11 06:47:10|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646981240000|2022-03-11 06:47:20|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1646981250000|2022-03-11 06:47:30|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1646981260000|2022-03-11 06:47:40|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646981270000|2022-03-11 06:47:50|2.58|1.38|2.57|1.37|2.59|1.39|2.57|1.37|0
1646981280000|2022-03-11 06:48:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1646981290000|2022-03-11 06:48:10|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1646981300000|2022-03-11 06:48:20|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1646981310000|2022-03-11 06:48:30|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1646981320000|2022-03-11 06:48:40|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1646981330000|2022-03-11 06:48:50|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646981340000|2022-03-11 06:49:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981350000|2022-03-11 06:49:10|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646981360000|2022-03-11 06:49:20|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1646981370000|2022-03-11 06:49:30|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646981380000|2022-03-11 06:49:40|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1646981390000|2022-03-11 06:49:50|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646981400000|2022-03-11 06:50:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646981410000|2022-03-11 06:50:10|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1646981420000|2022-03-11 06:50:20|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981440000|2022-03-11 06:50:40|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1646981450000|2022-03-11 06:50:50|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1646981470000|2022-03-11 06:51:10|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646981480000|2022-03-11 06:51:20|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646981510000|2022-03-11 06:51:50|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646981520000|2022-03-11 06:52:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1646981530000|2022-03-11 06:52:10|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981550000|2022-03-11 06:52:30|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646981560000|2022-03-11 06:52:40|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646981590000|2022-03-11 06:53:10|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981620000|2022-03-11 06:53:40|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646981630000|2022-03-11 06:53:50|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981640000|2022-03-11 06:54:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646981650000|2022-03-11 06:54:10|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1646981660000|2022-03-11 06:54:20|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1646981700000|2022-03-11 06:55:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1646981710000|2022-03-11 06:55:10|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646981720000|2022-03-11 06:55:20|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981740000|2022-03-11 06:55:40|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646981750000|2022-03-11 06:55:50|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1646981760000|2022-03-11 06:56:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1646981770000|2022-03-11 06:56:10|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1646981780000|2022-03-11 06:56:20|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981790000|2022-03-11 06:56:30|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1646981800000|2022-03-11 06:56:40|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646981810000|2022-03-11 06:56:50|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646981820000|2022-03-11 06:57:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646981830000|2022-03-11 06:57:10|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1646981840000|2022-03-11 06:57:20|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646981860000|2022-03-11 06:57:40|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1646981880000|2022-03-11 06:58:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1646981890000|2022-03-11 06:58:10|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646981910000|2022-03-11 06:58:30|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1646981920000|2022-03-11 06:58:40|2.61|1.41|2.65|1.45|2.65|1.45|2.61|1.41|0
1646981930000|2022-03-11 06:58:50|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1646981940000|2022-03-11 06:59:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1646981950000|2022-03-11 06:59:10|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646981960000|2022-03-11 06:59:20|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646981970000|2022-03-11 06:59:30|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1646981980000|2022-03-11 06:59:40|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1646981990000|2022-03-11 06:59:50|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646982000000|2022-03-11 07:00:00|2.6|1.4|2.63|1.43|2.63|1.43|2.6|1.4|0
1646982010000|2022-03-11 07:00:10|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1646982020000|2022-03-11 07:00:20|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1646982030000|2022-03-11 07:00:30|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1646982040000|2022-03-11 07:00:40|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1646982050000|2022-03-11 07:00:50|2.66|1.46|2.67|1.47|2.69|1.49|2.66|1.46|0
1646982060000|2022-03-11 07:01:00|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1646982070000|2022-03-11 07:01:10|2.69|1.49|2.73|1.53|2.73|1.53|2.69|1.49|0
1646982080000|2022-03-11 07:01:20|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1646982090000|2022-03-11 07:01:30|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1646982100000|2022-03-11 07:01:40|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1646982110000|2022-03-11 07:01:50|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1646982120000|2022-03-11 07:02:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1646982130000|2022-03-11 07:02:10|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1646982140000|2022-03-11 07:02:20|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646982150000|2022-03-11 07:02:30|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1646982160000|2022-03-11 07:02:40|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1646982180000|2022-03-11 07:03:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646982190000|2022-03-11 07:03:10|2.83|1.63|2.84|1.64|2.85|1.65|2.83|1.63|0
1646982200000|2022-03-11 07:03:20|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1646982210000|2022-03-11 07:03:30|2.84|1.64|2.94|1.74|2.94|1.74|2.84|1.64|0
1646982220000|2022-03-11 07:03:40|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1646982230000|2022-03-11 07:03:50|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1646982240000|2022-03-11 07:04:00|2.94|1.74|2.96|1.76|2.96|1.76|2.9|1.7|0
1646982250000|2022-03-11 07:04:10|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1646982260000|2022-03-11 07:04:20|2.93|1.73|2.95|1.75|2.95|1.75|2.91|1.71|0
1646982270000|2022-03-11 07:04:30|2.97|1.77|2.93|1.73|2.97|1.77|2.93|1.73|0
1646982280000|2022-03-11 07:04:40|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1646982290000|2022-03-11 07:04:50|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1646982300000|2022-03-11 07:05:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1646982310000|2022-03-11 07:05:10|3|1.8|3.06|1.86|3.06|1.86|3|1.8|0
1646982320000|2022-03-11 07:05:20|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1646982330000|2022-03-11 07:05:30|3.07|1.87|3.18|1.98|3.18|1.98|3.07|1.87|0
1646982340000|2022-03-11 07:05:40|3.25|2.05|3.3|2.1|3.3|2.1|3.25|2.05|0
1646982350000|2022-03-11 07:05:50|3.31|2.11|3.34|2.14|3.34|2.14|3.31|2.11|0
1646982360000|2022-03-11 07:06:00|3.33|2.13|3.3|2.1|3.33|2.13|3.29|2.09|0
1646982370000|2022-03-11 07:06:10|3.31|2.11|3.23|2.03|3.31|2.11|3.23|2.03|0
1646982380000|2022-03-11 07:06:20|3.2|2|3.15|1.95|3.2|2|3.15|1.95|0
1646982390000|2022-03-11 07:06:30|3.17|1.97|3.17|1.97|3.17|1.97|3.15|1.95|0
1646982400000|2022-03-11 07:06:40|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1646982410000|2022-03-11 07:06:50|3.13|1.93|3.13|1.93|3.15|1.95|3.13|1.93|0
1646982420000|2022-03-11 07:07:00|3.15|1.95|3.15|1.95|3.18|1.98|3.15|1.95|0
1646982430000|2022-03-11 07:07:10|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1646982440000|2022-03-11 07:07:20|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1646982450000|2022-03-11 07:07:30|3.11|1.91|3.1|1.9|3.11|1.91|3.07|1.87|0
1646982460000|2022-03-11 07:07:40|3.11|1.91|3.21|2.01|3.21|2.01|3.11|1.91|0
1646982470000|2022-03-11 07:07:50|3.25|2.05|3.21|2.01|3.27|2.07|3.21|2.01|0
1646982480000|2022-03-11 07:08:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1646982490000|2022-03-11 07:08:10|3.24|2.04|3.25|2.05|3.25|2.05|3.21|2.01|0
1646982500000|2022-03-11 07:08:20|3.26|2.06|3.24|2.04|3.26|2.06|3.23|2.03|0
1646982510000|2022-03-11 07:08:30|3.25|2.05|3.23|2.03|3.25|2.05|3.23|2.03|0
1646982520000|2022-03-11 07:08:40|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1646982530000|2022-03-11 07:08:50|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1646982540000|2022-03-11 07:09:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1646982550000|2022-03-11 07:09:10|3.13|1.93|3.13|1.93|3.15|1.95|3.13|1.93|0
1646982560000|2022-03-11 07:09:20|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1646982570000|2022-03-11 07:09:30|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1646982580000|2022-03-11 07:09:40|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1646982590000|2022-03-11 07:09:50|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1646982600000|2022-03-11 07:10:00|3.16|1.96|3.19|1.99|3.19|1.99|3.15|1.95|0
1646982610000|2022-03-11 07:10:10|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1646982620000|2022-03-11 07:10:20|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1646982630000|2022-03-11 07:10:30|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1646982640000|2022-03-11 07:10:40|3.14|1.94|3.18|1.98|3.18|1.98|3.14|1.94|0
1646982650000|2022-03-11 07:10:50|3.17|1.97|3.16|1.96|3.17|1.97|3.15|1.95|0
1646982660000|2022-03-11 07:11:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1646982670000|2022-03-11 07:11:10|3.2|2|3.09|1.89|3.2|2|3.07|1.87|0
1646982680000|2022-03-11 07:11:20|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1646982690000|2022-03-11 07:11:30|3.07|1.87|3.1|1.9|3.1|1.9|3.07|1.87|0
1646982700000|2022-03-11 07:11:40|3.09|1.89|3.1|1.9|3.11|1.91|3.09|1.89|0
1646982710000|2022-03-11 07:11:50|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1646982720000|2022-03-11 07:12:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1646982730000|2022-03-11 07:12:10|3.09|1.89|3.1|1.9|3.1|1.9|3.08|1.88|0
1646982740000|2022-03-11 07:12:20|3.08|1.88|3.09|1.89|3.1|1.9|3.08|1.88|0
1646982750000|2022-03-11 07:12:30|3.13|1.93|3.21|2.01|3.21|2.01|3.13|1.93|0
1646982760000|2022-03-11 07:12:40|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1646982770000|2022-03-11 07:12:50|3.26|2.06|3.27|2.07|3.3|2.1|3.26|2.06|0
1646982780000|2022-03-11 07:13:00|3.28|2.08|3.3|2.1|3.3|2.1|3.27|2.07|0
1646982790000|2022-03-11 07:13:10|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1646982800000|2022-03-11 07:13:20|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1646982810000|2022-03-11 07:13:30|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1646982820000|2022-03-11 07:13:40|3.23|2.03|3.22|2.02|3.25|2.05|3.21|2.01|0
1646982830000|2022-03-11 07:13:50|3.2|2|3.2|2|3.2|2|3.2|2|0
1646982840000|2022-03-11 07:14:00|3.21|2.01|3.16|1.96|3.21|2.01|3.16|1.96|0
1646982850000|2022-03-11 07:14:10|3.19|1.99|3.12|1.92|3.19|1.99|3.12|1.92|0
1646982860000|2022-03-11 07:14:20|3.17|1.97|3.15|1.95|3.17|1.97|3.13|1.93|0
1646982870000|2022-03-11 07:14:30|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1646982880000|2022-03-11 07:14:40|3.14|1.94|3.11|1.91|3.14|1.94|3.11|1.91|0
1646982890000|2022-03-11 07:14:50|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1646982900000|2022-03-11 07:15:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1646982910000|2022-03-11 07:15:10|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1646982920000|2022-03-11 07:15:20|3.22|2.02|2.98|1.78|3.22|2.02|2.98|1.78|0
1646982930000|2022-03-11 07:15:30|2.97|1.77|2.88|1.68|2.99|1.79|2.88|1.68|0
1646982940000|2022-03-11 07:15:40|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1646982950000|2022-03-11 07:15:50|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1646982960000|2022-03-11 07:16:00|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1646982970000|2022-03-11 07:16:10|2.86|1.66|2.84|1.64|2.86|1.66|2.82|1.62|0
1646982980000|2022-03-11 07:16:20|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1646982990000|2022-03-11 07:16:30|2.85|1.65|2.82|1.62|2.85|1.65|2.8|1.6|0
1646983000000|2022-03-11 07:16:40|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1646983010000|2022-03-11 07:16:50|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1646983020000|2022-03-11 07:17:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1646983030000|2022-03-11 07:17:10|2.77|1.57|2.78|1.58|2.78|1.58|2.76|1.56|0
1646983040000|2022-03-11 07:17:20|2.77|1.57|2.74|1.54|2.78|1.58|2.74|1.54|0
1646983050000|2022-03-11 07:17:30|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1646983060000|2022-03-11 07:17:40|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1646983070000|2022-03-11 07:17:50|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1646983080000|2022-03-11 07:18:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1646983090000|2022-03-11 07:18:10|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1646983100000|2022-03-11 07:18:20|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1646983110000|2022-03-11 07:18:30|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1646983120000|2022-03-11 07:18:40|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1646983130000|2022-03-11 07:18:50|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1646983140000|2022-03-11 07:19:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1646983150000|2022-03-11 07:19:10|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1646983160000|2022-03-11 07:19:20|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1646983170000|2022-03-11 07:19:30|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1646983190000|2022-03-11 07:19:50|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1646983200000|2022-03-11 07:20:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1646983210000|2022-03-11 07:20:10|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1646983220000|2022-03-11 07:20:20|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1646983230000|2022-03-11 07:20:30|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1646983240000|2022-03-11 07:20:40|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1646983250000|2022-03-11 07:20:50|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1646983260000|2022-03-11 07:21:00|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1646983280000|2022-03-11 07:21:20|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1646983290000|2022-03-11 07:21:30|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1646983300000|2022-03-11 07:21:40|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1646983310000|2022-03-11 07:21:50|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1646983320000|2022-03-11 07:22:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1646983330000|2022-03-11 07:22:10|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1646983340000|2022-03-11 07:22:20|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1646983350000|2022-03-11 07:22:30|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1646983360000|2022-03-11 07:22:40|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1646983370000|2022-03-11 07:22:50|2.66|1.46|2.68|1.48|2.69|1.49|2.66|1.46|0
1646983380000|2022-03-11 07:23:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1646983390000|2022-03-11 07:23:10|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1646983400000|2022-03-11 07:23:20|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1646983410000|2022-03-11 07:23:30|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646983420000|2022-03-11 07:23:40|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1646983430000|2022-03-11 07:23:50|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646983440000|2022-03-11 07:24:00|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1646983450000|2022-03-11 07:24:10|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1646983460000|2022-03-11 07:24:20|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1646983470000|2022-03-11 07:24:30|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1646983480000|2022-03-11 07:24:40|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1646983490000|2022-03-11 07:24:50|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1646983500000|2022-03-11 07:25:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646983510000|2022-03-11 07:25:10|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1646983520000|2022-03-11 07:25:20|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646983530000|2022-03-11 07:25:30|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646983540000|2022-03-11 07:25:40|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646983550000|2022-03-11 07:25:50|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1646983560000|2022-03-11 07:26:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1646983570000|2022-03-11 07:26:10|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1646983580000|2022-03-11 07:26:20|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1646983590000|2022-03-11 07:26:30|2.58|1.38|2.62|1.42|2.62|1.42|2.58|1.38|0
1646983600000|2022-03-11 07:26:40|2.61|1.41|2.58|1.38|2.61|1.41|2.58|1.38|0
1646983610000|2022-03-11 07:26:50|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1646983620000|2022-03-11 07:27:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1646983630000|2022-03-11 07:27:10|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1646983640000|2022-03-11 07:27:20|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1646983650000|2022-03-11 07:27:30|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1646983660000|2022-03-11 07:27:40|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1646983670000|2022-03-11 07:27:50|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1646983680000|2022-03-11 07:28:00|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1646983690000|2022-03-11 07:28:10|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646983700000|2022-03-11 07:28:20|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1646983710000|2022-03-11 07:28:30|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646983730000|2022-03-11 07:28:50|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1646983750000|2022-03-11 07:29:10|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1646983760000|2022-03-11 07:29:20|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1646983770000|2022-03-11 07:29:30|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1646983780000|2022-03-11 07:29:40|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1646983790000|2022-03-11 07:29:50|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1646983800000|2022-03-11 07:30:00|2.62|1.42|2.6|1.4|2.63|1.43|2.6|1.4|0
1646983810000|2022-03-11 07:30:10|2.59|1.39|2.56|1.36|2.59|1.39|2.55|1.35|0
1646983820000|2022-03-11 07:30:20|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1646983830000|2022-03-11 07:30:30|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1646983840000|2022-03-11 07:30:40|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1646983850000|2022-03-11 07:30:50|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1646983860000|2022-03-11 07:31:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1646983870000|2022-03-11 07:31:10|2.51|1.31|2.5|1.3|2.52|1.32|2.5|1.3|0
1646983880000|2022-03-11 07:31:20|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1646983900000|2022-03-11 07:31:40|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646983910000|2022-03-11 07:31:50|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1646983920000|2022-03-11 07:32:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646983930000|2022-03-11 07:32:10|2.53|1.33|2.5|1.3|2.53|1.33|2.5|1.3|0
1646983940000|2022-03-11 07:32:20|2.51|1.31|2.53|1.33|2.53|1.33|2.51|1.31|0
1646983950000|2022-03-11 07:32:30|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1646983960000|2022-03-11 07:32:40|2.49|1.29|2.5|1.3|2.52|1.32|2.49|1.29|0
1646983970000|2022-03-11 07:32:50|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1646983990000|2022-03-11 07:33:10|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646984010000|2022-03-11 07:33:30|2.52|1.32|2.49|1.29|2.52|1.32|2.49|1.29|0
1646984020000|2022-03-11 07:33:40|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1646984030000|2022-03-11 07:33:50|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1646984040000|2022-03-11 07:34:00|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646984050000|2022-03-11 07:34:10|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1646984060000|2022-03-11 07:34:20|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646984070000|2022-03-11 07:34:30|2.46|1.26|2.48|1.28|2.48|1.28|2.46|1.26|0
1646984080000|2022-03-11 07:34:40|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1646984090000|2022-03-11 07:34:50|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646984100000|2022-03-11 07:35:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1646984110000|2022-03-11 07:35:10|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1646984120000|2022-03-11 07:35:20|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1646984130000|2022-03-11 07:35:30|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1646984140000|2022-03-11 07:35:40|2.46|1.26|2.48|1.28|2.48|1.28|2.46|1.26|0
1646984150000|2022-03-11 07:35:50|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1646984160000|2022-03-11 07:36:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1646984170000|2022-03-11 07:36:10|2.39|1.19|2.36|1.16|2.4|1.2|2.36|1.16|0
1646984180000|2022-03-11 07:36:20|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1646984190000|2022-03-11 07:36:30|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1646984200000|2022-03-11 07:36:40|2.34|1.14|2.39|1.19|2.39|1.19|2.34|1.14|0
1646984210000|2022-03-11 07:36:50|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1646984220000|2022-03-11 07:37:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1646984230000|2022-03-11 07:37:10|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646984240000|2022-03-11 07:37:20|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1646984250000|2022-03-11 07:37:30|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1646984260000|2022-03-11 07:37:40|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1646984270000|2022-03-11 07:37:50|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1646984280000|2022-03-11 07:38:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1646984290000|2022-03-11 07:38:10|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1646984300000|2022-03-11 07:38:20|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1646984310000|2022-03-11 07:38:30|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646984320000|2022-03-11 07:38:40|2.4|1.2|2.39|1.19|2.4|1.2|2.37|1.17|0
1646984330000|2022-03-11 07:38:50|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1646984340000|2022-03-11 07:39:00|2.41|1.21|2.37|1.17|2.41|1.21|2.37|1.17|0
1646984350000|2022-03-11 07:39:10|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1646984360000|2022-03-11 07:39:20|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1646984370000|2022-03-11 07:39:30|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1646984380000|2022-03-11 07:39:40|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1646984390000|2022-03-11 07:39:50|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646984400000|2022-03-11 07:40:00|2.37|1.17|2.41|1.21|2.41|1.21|2.37|1.17|0
1646984410000|2022-03-11 07:40:10|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1646984420000|2022-03-11 07:40:20|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646984430000|2022-03-11 07:40:30|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1646984440000|2022-03-11 07:40:40|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1646984450000|2022-03-11 07:40:50|2.45|1.25|2.44|1.24|2.45|1.25|2.43|1.23|0
1646984460000|2022-03-11 07:41:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1646984470000|2022-03-11 07:41:10|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1646984480000|2022-03-11 07:41:20|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1646984490000|2022-03-11 07:41:30|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1646984500000|2022-03-11 07:41:40|2.51|1.31|2.49|1.29|2.51|1.31|2.49|1.29|0
1646984510000|2022-03-11 07:41:50|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1646984520000|2022-03-11 07:42:00|2.47|1.27|2.5|1.3|2.5|1.3|2.47|1.27|0
1646984530000|2022-03-11 07:42:10|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1646984540000|2022-03-11 07:42:20|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1646984550000|2022-03-11 07:42:30|2.49|1.29|2.46|1.26|2.49|1.29|2.44|1.24|0
1646984560000|2022-03-11 07:42:40|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1646984570000|2022-03-11 07:42:50|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1646984580000|2022-03-11 07:43:00|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646984590000|2022-03-11 07:43:10|2.45|1.25|2.42|1.22|2.45|1.25|2.42|1.22|0
1646984600000|2022-03-11 07:43:20|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646984610000|2022-03-11 07:43:30|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1646984620000|2022-03-11 07:43:40|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1646984630000|2022-03-11 07:43:50|2.42|1.22|2.39|1.19|2.42|1.22|2.39|1.19|0
1646984640000|2022-03-11 07:44:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1646984650000|2022-03-11 07:44:10|2.41|1.21|2.48|1.28|2.48|1.28|2.41|1.21|0
1646984660000|2022-03-11 07:44:20|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1646984670000|2022-03-11 07:44:30|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646984680000|2022-03-11 07:44:40|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1646984690000|2022-03-11 07:44:50|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1646984700000|2022-03-11 07:45:00|2.45|1.25|2.44|1.24|2.47|1.27|2.44|1.24|0
1646984710000|2022-03-11 07:45:10|2.45|1.25|2.49|1.29|2.49|1.29|2.45|1.25|0
1646984720000|2022-03-11 07:45:20|2.5|1.3|2.51|1.31|2.52|1.32|2.5|1.3|0
1646984730000|2022-03-11 07:45:30|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1646984740000|2022-03-11 07:45:40|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1646984750000|2022-03-11 07:45:50|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1646984760000|2022-03-11 07:46:00|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1646984770000|2022-03-11 07:46:10|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1646984780000|2022-03-11 07:46:20|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1646984790000|2022-03-11 07:46:30|2.58|1.38|2.58|1.38|2.6|1.4|2.58|1.38|0
1646984800000|2022-03-11 07:46:40|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1646984810000|2022-03-11 07:46:50|2.57|1.37|2.53|1.33|2.57|1.37|2.53|1.33|0
1646984820000|2022-03-11 07:47:00|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1646984830000|2022-03-11 07:47:10|2.49|1.29|2.43|1.23|2.49|1.29|2.42|1.22|0
1646984840000|2022-03-11 07:47:20|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1646984850000|2022-03-11 07:47:30|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1646984860000|2022-03-11 07:47:40|2.42|1.22|2.38|1.18|2.42|1.22|2.38|1.18|0
1646984870000|2022-03-11 07:47:50|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1646984880000|2022-03-11 07:48:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1646984890000|2022-03-11 07:48:10|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1646984900000|2022-03-11 07:48:20|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1646984910000|2022-03-11 07:48:30|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1646984920000|2022-03-11 07:48:40|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1646984930000|2022-03-11 07:48:50|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1646984940000|2022-03-11 07:49:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1646984950000|2022-03-11 07:49:10|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646984960000|2022-03-11 07:49:20|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1646984970000|2022-03-11 07:49:30|2.38|1.18|2.39|1.19|2.39|1.19|2.37|1.17|0
1646984980000|2022-03-11 07:49:40|2.37|1.17|2.36|1.16|2.38|1.18|2.36|1.16|0
1646984990000|2022-03-11 07:49:50|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1646985000000|2022-03-11 07:50:00|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1646985010000|2022-03-11 07:50:10|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1646985020000|2022-03-11 07:50:20|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1646985030000|2022-03-11 07:50:30|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1646985040000|2022-03-11 07:50:40|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646985050000|2022-03-11 07:50:50|2.37|1.17|2.38|1.18|2.39|1.19|2.37|1.17|0
1646985060000|2022-03-11 07:51:00|2.39|1.19|2.35|1.15|2.39|1.19|2.35|1.15|0
1646985070000|2022-03-11 07:51:10|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1646985090000|2022-03-11 07:51:30|2.36|1.16|2.39|1.19|2.39|1.19|2.36|1.16|0
1646985100000|2022-03-11 07:51:40|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1646985110000|2022-03-11 07:51:50|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646985130000|2022-03-11 07:52:10|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1646985140000|2022-03-11 07:52:20|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1646985150000|2022-03-11 07:52:30|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1646985160000|2022-03-11 07:52:40|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1646985170000|2022-03-11 07:52:50|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1646985180000|2022-03-11 07:53:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1646985190000|2022-03-11 07:53:10|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1646985200000|2022-03-11 07:53:20|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1646985210000|2022-03-11 07:53:30|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1646985220000|2022-03-11 07:53:40|2.38|1.18|2.41|1.21|2.41|1.21|2.38|1.18|0
1646985230000|2022-03-11 07:53:50|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1646985240000|2022-03-11 07:54:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1646985250000|2022-03-11 07:54:10|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1646985260000|2022-03-11 07:54:20|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1646985270000|2022-03-11 07:54:30|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1646985280000|2022-03-11 07:54:40|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1646985290000|2022-03-11 07:54:50|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1646985300000|2022-03-11 07:55:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1646985310000|2022-03-11 07:55:10|2.37|1.17|2.32|1.12|2.37|1.17|2.32|1.12|0
1646985320000|2022-03-11 07:55:20|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1646985330000|2022-03-11 07:55:30|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1646985340000|2022-03-11 07:55:40|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1646985350000|2022-03-11 07:55:50|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1646985360000|2022-03-11 07:56:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1646985370000|2022-03-11 07:56:10|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1646985380000|2022-03-11 07:56:20|2.36|1.16|2.33|1.13|2.36|1.16|2.33|1.13|0
1646985390000|2022-03-11 07:56:30|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1646985400000|2022-03-11 07:56:40|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1646985410000|2022-03-11 07:56:50|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1646985420000|2022-03-11 07:57:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1646985430000|2022-03-11 07:57:10|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646985440000|2022-03-11 07:57:20|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1646985450000|2022-03-11 07:57:30|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1646985460000|2022-03-11 07:57:40|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1646985480000|2022-03-11 07:58:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1646985490000|2022-03-11 07:58:10|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1646985500000|2022-03-11 07:58:20|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1646985510000|2022-03-11 07:58:30|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1646985520000|2022-03-11 07:58:40|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1646985530000|2022-03-11 07:58:50|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1646985540000|2022-03-11 07:59:00|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1646985550000|2022-03-11 07:59:10|2.28|1.08|2.24|1.04|2.28|1.08|2.24|1.04|0
1646985560000|2022-03-11 07:59:20|2.27|1.07|2.23|1.03|2.28|1.08|2.21|1.01|0
1646985570000|2022-03-11 07:59:30|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646985580000|2022-03-11 07:59:40|2.25|1.05|2.28|1.08|2.28|1.08|2.25|1.05|0
1646985590000|2022-03-11 07:59:50|2.32|1.12|2.38|1.18|2.38|1.18|2.32|1.12|0
1646985600000|2022-03-11 08:00:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1646985610000|2022-03-11 08:00:10|2.36|1.16|2.4|1.2|2.41|1.21|2.36|1.16|0
1646985620000|2022-03-11 08:00:20|2.36|1.16|2.31|1.11|2.36|1.16|2.31|1.11|0
1646985630000|2022-03-11 08:00:30|2.29|1.09|2.27|1.07|2.31|1.11|2.27|1.07|0
1646985640000|2022-03-11 08:00:40|2.32|1.12|2.28|1.08|2.32|1.12|2.28|1.08|0
1646985650000|2022-03-11 08:00:50|2.27|1.07|2.25|1.05|2.27|1.07|2.24|1.04|0
1646985660000|2022-03-11 08:01:00|2.24|1.04|2.24|1.04|2.26|1.06|2.24|1.04|0
1646985670000|2022-03-11 08:01:10|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1646985680000|2022-03-11 08:01:20|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1646985690000|2022-03-11 08:01:30|2.2|1|2.23|1.03|2.23|1.03|2.2|1|0
1646985700000|2022-03-11 08:01:40|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1646985710000|2022-03-11 08:01:50|2.25|1.05|2.25|1.05|2.27|1.07|2.25|1.05|0
1646985720000|2022-03-11 08:02:00|2.22|1.02|2.25|1.05|2.25|1.05|2.22|1.02|0
1646985730000|2022-03-11 08:02:10|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1646985740000|2022-03-11 08:02:20|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646985750000|2022-03-11 08:02:30|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1646985760000|2022-03-11 08:02:40|2.31|1.11|2.33|1.13|2.33|1.13|2.29|1.09|0
1646985770000|2022-03-11 08:02:50|2.28|1.08|2.33|1.13|2.33|1.13|2.27|1.07|0
1646985780000|2022-03-11 08:03:00|2.34|1.14|2.36|1.16|2.36|1.16|2.31|1.11|0
1646985790000|2022-03-11 08:03:10|2.37|1.17|2.4|1.2|2.4|1.2|2.37|1.17|0
1646985800000|2022-03-11 08:03:20|2.38|1.18|2.41|1.21|2.41|1.21|2.38|1.18|0
1646985810000|2022-03-11 08:03:30|2.43|1.23|2.4|1.2|2.43|1.23|2.4|1.2|0
1646985820000|2022-03-11 08:03:40|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1646985830000|2022-03-11 08:03:50|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1646985840000|2022-03-11 08:04:00|2.35|1.15|2.32|1.12|2.35|1.15|2.3|1.1|0
1646985850000|2022-03-11 08:04:10|2.31|1.11|2.3|1.1|2.33|1.13|2.3|1.1|0
1646985860000|2022-03-11 08:04:20|2.32|1.12|2.23|1.03|2.32|1.12|2.23|1.03|0
1646985870000|2022-03-11 08:04:30|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1646985880000|2022-03-11 08:04:40|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1646985890000|2022-03-11 08:04:50|2.22|1.02|2.17|0.97|2.22|1.02|2.17|0.97|0
1646985900000|2022-03-11 08:05:00|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1646985910000|2022-03-11 08:05:10|2.04|1.04|2|1|2.04|1.04|2|1|0
1646985920000|2022-03-11 08:05:20|1.97|0.97|2.02|1.02|2.02|1.02|1.97|0.97|0
1646985930000|2022-03-11 08:05:30|2.03|1.03|2.02|1.02|2.03|1.03|2|1|0
1646985940000|2022-03-11 08:05:40|2.01|1.01|2.03|1.03|2.04|1.04|2.01|1.01|0
1646985950000|2022-03-11 08:05:50|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1646985960000|2022-03-11 08:06:00|2.09|1.09|2.16|1.16|2.16|1.16|2.09|1.09|0
1646985970000|2022-03-11 08:06:10|2.15|1.15|2.19|1.19|2.19|1.19|2.14|1.14|0
1646985980000|2022-03-11 08:06:20|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1646985990000|2022-03-11 08:06:30|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1646986000000|2022-03-11 08:06:40|2.16|1.16|2.16|1.16|2.16|1.16|2.14|1.14|0
1646986010000|2022-03-11 08:06:50|2.18|1.18|2.16|1.16|2.18|1.18|2.15|1.15|0
1646986020000|2022-03-11 08:07:00|2.12|1.12|2.09|1.09|2.13|1.13|2.09|1.09|0
1646986030000|2022-03-11 08:07:10|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1646986040000|2022-03-11 08:07:20|2.06|1.06|2.07|1.07|2.08|1.08|2.06|1.06|0
1646986050000|2022-03-11 08:07:30|2.08|1.08|2.1|1.1|2.12|1.12|2.08|1.08|0
1646986060000|2022-03-11 08:07:40|2.12|1.12|2.11|1.11|2.12|1.12|2.09|1.09|0
1646986070000|2022-03-11 08:07:50|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1646986080000|2022-03-11 08:08:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1646986090000|2022-03-11 08:08:10|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1646986100000|2022-03-11 08:08:20|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1646986110000|2022-03-11 08:08:30|2.09|1.09|2.07|1.07|2.1|1.1|2.07|1.07|0
1646986120000|2022-03-11 08:08:40|2.11|1.11|2.09|1.09|2.11|1.11|2.08|1.08|0
1646986130000|2022-03-11 08:08:50|2.07|1.07|2.07|1.07|2.09|1.09|2.06|1.06|0
1646986140000|2022-03-11 08:09:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1646986150000|2022-03-11 08:09:10|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1646986160000|2022-03-11 08:09:20|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1646986170000|2022-03-11 08:09:30|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1646986180000|2022-03-11 08:09:40|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1646986190000|2022-03-11 08:09:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1646986200000|2022-03-11 08:10:00|2.09|1.09|2.11|1.11|2.11|1.11|2.09|1.09|0
1646986210000|2022-03-11 08:10:10|2.13|1.13|2.13|1.13|2.13|1.13|2.11|1.11|0
1646986220000|2022-03-11 08:10:20|2.12|1.12|2.14|1.14|2.15|1.15|2.12|1.12|0
1646986230000|2022-03-11 08:10:30|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1646986240000|2022-03-11 08:10:40|2.13|1.13|2.11|1.11|2.13|1.13|2.09|1.09|0
1646986250000|2022-03-11 08:10:50|2.12|1.12|2.17|1.17|2.17|1.17|2.12|1.12|0
1646986260000|2022-03-11 08:11:00|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1646986270000|2022-03-11 08:11:10|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1646986280000|2022-03-11 08:11:20|2.16|1.16|2.17|1.17|2.17|1.17|2.15|1.15|0
1646986290000|2022-03-11 08:11:30|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1646986300000|2022-03-11 08:11:40|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1646986310000|2022-03-11 08:11:50|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1646986320000|2022-03-11 08:12:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1646986330000|2022-03-11 08:12:10|2.16|1.16|2.17|1.17|2.17|1.17|2.15|1.15|0
1646986340000|2022-03-11 08:12:20|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1646986350000|2022-03-11 08:12:30|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1646986360000|2022-03-11 08:12:40|2.23|1.23|2.18|1.18|2.23|1.23|2.18|1.18|0
1646986370000|2022-03-11 08:12:50|2.19|1.19|2.15|1.15|2.19|1.19|2.15|1.15|0
1646986380000|2022-03-11 08:13:00|2.16|1.16|2.17|1.17|2.17|1.17|2.15|1.15|0
1646986390000|2022-03-11 08:13:10|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1646986400000|2022-03-11 08:13:20|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1646986410000|2022-03-11 08:13:30|2.17|1.17|2.17|1.17|2.19|1.19|2.17|1.17|0
1646986420000|2022-03-11 08:13:40|2.19|1.19|2.13|1.13|2.19|1.19|2.13|1.13|0
1646986430000|2022-03-11 08:13:50|2.14|1.14|2.14|1.14|2.14|1.14|2.12|1.12|0
1646986440000|2022-03-11 08:14:00|2.12|1.12|2.1|1.1|2.12|1.12|2.1|1.1|0
1646986450000|2022-03-11 08:14:10|2.11|1.11|2.15|1.15|2.15|1.15|2.11|1.11|0
1646986460000|2022-03-11 08:14:20|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1646986470000|2022-03-11 08:14:30|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1646986480000|2022-03-11 08:14:40|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1646986490000|2022-03-11 08:14:50|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1646986500000|2022-03-11 08:15:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1646986510000|2022-03-11 08:15:10|2.11|1.11|2.13|1.13|2.15|1.15|2.11|1.11|0
1646986520000|2022-03-11 08:15:20|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1646986530000|2022-03-11 08:15:30|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1646986540000|2022-03-11 08:15:40|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1646986550000|2022-03-11 08:15:50|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1646986560000|2022-03-11 08:16:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1646986570000|2022-03-11 08:16:10|2.13|1.13|2.1|1.1|2.13|1.13|2.1|1.1|0
1646986580000|2022-03-11 08:16:20|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1646986590000|2022-03-11 08:16:30|2.11|1.11|2.12|1.12|2.13|1.13|2.11|1.11|0
1646986600000|2022-03-11 08:16:40|2.11|1.11|2.1|1.1|2.12|1.12|2.1|1.1|0
1646986610000|2022-03-11 08:16:50|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1646986620000|2022-03-11 08:17:00|2.05|1.05|2.03|1.03|2.05|1.05|2.03|1.03|0
1646986630000|2022-03-11 08:17:10|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1646986640000|2022-03-11 08:17:20|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1646986650000|2022-03-11 08:17:30|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1646986660000|2022-03-11 08:17:40|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1646986670000|2022-03-11 08:17:50|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1646986680000|2022-03-11 08:18:00|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1646986690000|2022-03-11 08:18:10|1.94|0.94|1.92|0.92|1.94|0.94|1.92|0.92|0
1646986700000|2022-03-11 08:18:20|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1646986710000|2022-03-11 08:18:30|1.88|0.88|1.88|0.88|1.9|0.9|1.88|0.88|0
1646986720000|2022-03-11 08:18:40|1.87|0.87|1.86|0.86|1.88|0.88|1.86|0.86|0
1646986730000|2022-03-11 08:18:50|1.87|0.87|1.87|0.87|1.87|0.87|1.86|0.86|0
1646986740000|2022-03-11 08:19:00|1.82|0.82|1.81|0.81|1.83|0.83|1.81|0.81|0
1646986750000|2022-03-11 08:19:10|1.82|0.82|1.79|0.79|1.82|0.82|1.79|0.79|0
1646986770000|2022-03-11 08:19:30|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1646986780000|2022-03-11 08:19:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1646986790000|2022-03-11 08:19:50|1.8|0.8|1.79|0.79|1.8|0.8|1.76|0.76|0
1646986800000|2022-03-11 08:20:00|1.81|0.81|1.8|0.8|1.82|0.82|1.8|0.8|0
1646986810000|2022-03-11 08:20:10|1.79|0.79|1.78|0.78|1.8|0.8|1.78|0.78|0
1646986820000|2022-03-11 08:20:20|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1646986830000|2022-03-11 08:20:30|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1646986840000|2022-03-11 08:20:40|1.75|0.75|1.75|0.75|1.76|0.76|1.74|0.74|0
1646986850000|2022-03-11 08:20:50|1.76|0.76|1.8|0.8|1.8|0.8|1.76|0.76|0
1646986860000|2022-03-11 08:21:00|1.79|0.79|1.82|0.82|1.82|0.82|1.79|0.79|0
1646986870000|2022-03-11 08:21:10|1.84|0.84|1.75|0.75|1.84|0.84|1.75|0.75|0
1646986880000|2022-03-11 08:21:20|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1646986890000|2022-03-11 08:21:30|1.76|0.76|1.76|0.76|1.76|0.76|1.74|0.74|0
1646986900000|2022-03-11 08:21:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1646986910000|2022-03-11 08:21:50|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1646986920000|2022-03-11 08:22:00|1.84|0.84|1.83|0.83|1.84|0.84|1.81|0.81|0
1646986930000|2022-03-11 08:22:10|1.81|0.81|1.76|0.76|1.82|0.82|1.76|0.76|0
1646986940000|2022-03-11 08:22:20|1.78|0.78|1.75|0.75|1.78|0.78|1.75|0.75|0
1646986950000|2022-03-11 08:22:30|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1646986960000|2022-03-11 08:22:40|1.75|0.75|1.78|0.78|1.78|0.78|1.75|0.75|0
1646986970000|2022-03-11 08:22:50|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1646986980000|2022-03-11 08:23:00|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1646986990000|2022-03-11 08:23:10|1.79|0.79|1.82|0.82|1.82|0.82|1.79|0.79|0
1646987000000|2022-03-11 08:23:20|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1646987010000|2022-03-11 08:23:30|1.83|0.83|1.84|0.84|1.84|0.84|1.82|0.82|0
1646987020000|2022-03-11 08:23:40|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1646987030000|2022-03-11 08:23:50|1.83|0.83|1.8|0.8|1.83|0.83|1.78|0.78|0
1646987040000|2022-03-11 08:24:00|1.79|0.79|1.82|0.82|1.82|0.82|1.79|0.79|0
1646987050000|2022-03-11 08:24:10|1.81|0.81|1.83|0.83|1.83|0.83|1.81|0.81|0
1646987060000|2022-03-11 08:24:20|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1646987070000|2022-03-11 08:24:30|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1646987080000|2022-03-11 08:24:40|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1646987090000|2022-03-11 08:24:50|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1646987100000|2022-03-11 08:25:00|1.89|0.89|1.92|0.92|1.92|0.92|1.89|0.89|0
1646987110000|2022-03-11 08:25:10|1.94|0.94|1.93|0.93|1.94|0.94|1.92|0.92|0
1646987120000|2022-03-11 08:25:20|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1646987130000|2022-03-11 08:25:30|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1646987140000|2022-03-11 08:25:40|1.97|0.97|1.98|0.98|1.99|0.99|1.97|0.97|0
1646987150000|2022-03-11 08:25:50|2|1|1.99|0.99|2|1|1.99|0.99|0
1646987160000|2022-03-11 08:26:00|2|1|2|1|2|1|2|1|0
1646987170000|2022-03-11 08:26:10|1.99|0.99|1.98|0.98|2|1|1.98|0.98|0
1646987180000|2022-03-11 08:26:20|1.97|0.97|1.97|0.97|1.99|0.99|1.97|0.97|0
1646987190000|2022-03-11 08:26:30|1.99|0.99|1.98|0.98|1.99|0.99|1.97|0.97|0
1646987200000|2022-03-11 08:26:40|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1646987210000|2022-03-11 08:26:50|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1646987220000|2022-03-11 08:27:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1646987230000|2022-03-11 08:27:10|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1646987240000|2022-03-11 08:27:20|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1646987250000|2022-03-11 08:27:30|1.95|0.95|1.91|0.91|1.95|0.95|1.91|0.91|0
1646987260000|2022-03-11 08:27:40|1.92|0.92|1.92|0.92|1.93|0.93|1.92|0.92|0
1646987270000|2022-03-11 08:27:50|1.91|0.91|1.9|0.9|1.92|0.92|1.9|0.9|0
1646987280000|2022-03-11 08:28:00|1.89|0.89|1.86|0.86|1.89|0.89|1.85|0.85|0
1646987290000|2022-03-11 08:28:10|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1646987300000|2022-03-11 08:28:20|1.86|0.86|1.84|0.84|1.88|0.88|1.84|0.84|0
1646987310000|2022-03-11 08:28:30|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1646987320000|2022-03-11 08:28:40|1.83|0.83|1.83|0.83|1.83|0.83|1.81|0.81|0
1646987330000|2022-03-11 08:28:50|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1646987340000|2022-03-11 08:29:00|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1646987350000|2022-03-11 08:29:10|1.83|0.83|1.86|0.86|1.86|0.86|1.83|0.83|0
1646987360000|2022-03-11 08:29:20|1.85|0.85|1.85|0.85|1.85|0.85|1.84|0.84|0
1646987370000|2022-03-11 08:29:30|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1646987380000|2022-03-11 08:29:40|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1646987390000|2022-03-11 08:29:50|1.88|0.88|1.88|0.88|1.9|0.9|1.88|0.88|0
1646987400000|2022-03-11 08:30:00|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1646987410000|2022-03-11 08:30:10|1.87|0.87|1.88|0.88|1.88|0.88|1.86|0.86|0
1646987420000|2022-03-11 08:30:20|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1646987430000|2022-03-11 08:30:30|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1646987440000|2022-03-11 08:30:40|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1646987450000|2022-03-11 08:30:50|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1646987460000|2022-03-11 08:31:00|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1646987470000|2022-03-11 08:31:10|1.95|0.95|1.95|0.95|1.95|0.95|1.94|0.94|0
1646987480000|2022-03-11 08:31:20|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1646987490000|2022-03-11 08:31:30|1.99|0.99|1.95|0.95|1.99|0.99|1.95|0.95|0
1646987500000|2022-03-11 08:31:40|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1646987510000|2022-03-11 08:31:50|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1646987520000|2022-03-11 08:32:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1646987530000|2022-03-11 08:32:10|1.95|0.95|1.98|0.98|1.98|0.98|1.95|0.95|0
1646987540000|2022-03-11 08:32:20|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1646987550000|2022-03-11 08:32:30|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1646987560000|2022-03-11 08:32:40|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1646987570000|2022-03-11 08:32:50|1.94|0.94|1.97|0.97|1.97|0.97|1.94|0.94|0
1646987580000|2022-03-11 08:33:00|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1646987590000|2022-03-11 08:33:10|1.96|0.96|1.94|0.94|1.96|0.96|1.94|0.94|0
1646987600000|2022-03-11 08:33:20|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1646987610000|2022-03-11 08:33:30|1.93|0.93|1.91|0.91|1.93|0.93|1.91|0.91|0
1646987620000|2022-03-11 08:33:40|1.9|0.9|1.89|0.89|1.92|0.92|1.89|0.89|0
1646987630000|2022-03-11 08:33:50|1.88|0.88|1.86|0.86|1.88|0.88|1.86|0.86|0
1646987640000|2022-03-11 08:34:00|1.84|0.84|1.83|0.83|1.84|0.84|1.82|0.82|0
1646987650000|2022-03-11 08:34:10|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1646987660000|2022-03-11 08:34:20|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1646987670000|2022-03-11 08:34:30|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1646987680000|2022-03-11 08:34:40|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1646987690000|2022-03-11 08:34:50|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1646987700000|2022-03-11 08:35:00|1.84|0.84|1.84|0.84|1.85|0.85|1.83|0.83|0
1646987710000|2022-03-11 08:35:10|1.85|0.85|1.9|0.9|1.9|0.9|1.85|0.85|0
1646987720000|2022-03-11 08:35:20|1.91|0.91|1.93|0.93|1.93|0.93|1.91|0.91|0
1646987730000|2022-03-11 08:35:30|1.89|0.89|1.92|0.92|1.92|0.92|1.89|0.89|0
1646987740000|2022-03-11 08:35:40|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1646987750000|2022-03-11 08:35:50|1.88|0.88|1.88|0.88|1.88|0.88|1.87|0.87|0
1646987760000|2022-03-11 08:36:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1646987770000|2022-03-11 08:36:10|1.9|0.9|1.91|0.91|1.92|0.92|1.9|0.9|0
1646987780000|2022-03-11 08:36:20|1.92|0.92|1.91|0.91|1.93|0.93|1.91|0.91|0
1646987790000|2022-03-11 08:36:30|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1646987800000|2022-03-11 08:36:40|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1646987810000|2022-03-11 08:36:50|1.9|0.9|1.89|0.89|1.9|0.9|1.88|0.88|0
1646987820000|2022-03-11 08:37:00|1.91|0.91|1.92|0.92|1.93|0.93|1.91|0.91|0
1646987830000|2022-03-11 08:37:10|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1646987840000|2022-03-11 08:37:20|1.91|0.91|1.9|0.9|1.91|0.91|1.72|0.72|0
1646987850000|2022-03-11 08:37:30|1.99|0.99|2|1|2.01|1.01|1.99|0.99|0
1646987860000|2022-03-11 08:37:40|1.99|0.99|2|1|2|1|1.99|0.99|0
1646987870000|2022-03-11 08:37:50|1.98|0.98|1.97|0.97|1.98|0.98|1.96|0.96|0
1646987880000|2022-03-11 08:38:00|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1646987890000|2022-03-11 08:38:10|2|1|1.97|0.97|2|1|1.97|0.97|0
1646987900000|2022-03-11 08:38:20|1.98|0.98|1.96|0.96|1.98|0.98|1.95|0.95|0
1646987910000|2022-03-11 08:38:30|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1646987920000|2022-03-11 08:38:40|2|1|2.03|1.03|2.03|1.03|2|1|0
1646987930000|2022-03-11 08:38:50|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1646987940000|2022-03-11 08:39:00|2.05|1.05|2.01|1.01|2.05|1.05|2.01|1.01|0
1646987950000|2022-03-11 08:39:10|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1646987960000|2022-03-11 08:39:20|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1646987970000|2022-03-11 08:39:30|2.04|1.04|2.06|1.06|2.06|1.06|2.04|1.04|0
1646987980000|2022-03-11 08:39:40|2.04|1.04|2.06|1.06|2.06|1.06|2.03|1.03|0
1646987990000|2022-03-11 08:39:50|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1646988000000|2022-03-11 08:40:00|2.07|1.07|2.09|1.09|2.1|1.1|2.07|1.07|0
1646988010000|2022-03-11 08:40:10|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1646988020000|2022-03-11 08:40:20|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1646988030000|2022-03-11 08:40:30|2.06|1.06|2.08|1.08|2.08|1.08|2.06|1.06|0
1646988040000|2022-03-11 08:40:40|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1646988050000|2022-03-11 08:40:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1646988060000|2022-03-11 08:41:00|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1646988070000|2022-03-11 08:41:10|2.08|1.08|2.11|1.11|2.11|1.11|2.08|1.08|0
1646988080000|2022-03-11 08:41:20|2.1|1.1|2.09|1.09|2.11|1.11|2.09|1.09|0
1646988090000|2022-03-11 08:41:30|2.08|1.08|2.08|1.08|2.1|1.1|2.08|1.08|0
1646988100000|2022-03-11 08:41:40|2.09|1.09|2.05|1.05|2.09|1.09|2.05|1.05|0
1646988110000|2022-03-11 08:41:50|2.06|1.06|2.03|1.03|2.06|1.06|2.03|1.03|0
1646988120000|2022-03-11 08:42:00|2.01|1.01|2.03|1.03|2.03|1.03|2|1|0
1646988130000|2022-03-11 08:42:10|2.02|1.02|2.08|1.08|2.08|1.08|2.02|1.02|0
1646988140000|2022-03-11 08:42:20|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1646988150000|2022-03-11 08:42:30|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1646988160000|2022-03-11 08:42:40|2.1|1.1|2.1|1.1|2.1|1.1|2.08|1.08|0
1646988170000|2022-03-11 08:42:50|2.12|1.12|2.14|1.14|2.14|1.14|2.11|1.11|0
1646988180000|2022-03-11 08:43:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1646988190000|2022-03-11 08:43:10|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1646988200000|2022-03-11 08:43:20|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1646988210000|2022-03-11 08:43:30|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1646988220000|2022-03-11 08:43:40|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1646988230000|2022-03-11 08:43:50|2.11|1.11|2.08|1.08|2.11|1.11|2.08|1.08|0
1646988240000|2022-03-11 08:44:00|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1646988250000|2022-03-11 08:44:10|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1646988260000|2022-03-11 08:44:20|2.09|1.09|2.1|1.1|2.1|1.1|2.08|1.08|0
1646988270000|2022-03-11 08:44:30|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1646988280000|2022-03-11 08:44:40|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1646988290000|2022-03-11 08:44:50|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1646988300000|2022-03-11 08:45:00|2.16|1.16|2.19|1.19|2.19|1.19|2.16|1.16|0
1646988310000|2022-03-11 08:45:10|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1646988320000|2022-03-11 08:45:20|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1646988330000|2022-03-11 08:45:30|2.22|1.22|2.25|1.25|2.25|1.25|2.22|1.22|0
1646988340000|2022-03-11 08:45:40|2.26|1.26|2.3|1.3|2.3|1.3|2.26|1.26|0
1646988350000|2022-03-11 08:45:50|2.29|1.29|2.34|1.34|2.35|1.35|2.29|1.29|0
1646988360000|2022-03-11 08:46:00|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1646988370000|2022-03-11 08:46:10|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1646988380000|2022-03-11 08:46:20|2.26|1.26|2.28|1.28|2.29|1.29|2.26|1.26|0
1646988390000|2022-03-11 08:46:30|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1646988400000|2022-03-11 08:46:40|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1646988410000|2022-03-11 08:46:50|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1646988420000|2022-03-11 08:47:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1646988430000|2022-03-11 08:47:10|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1646988440000|2022-03-11 08:47:20|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1646988450000|2022-03-11 08:47:30|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1646988460000|2022-03-11 08:47:40|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1646988470000|2022-03-11 08:47:50|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1646988480000|2022-03-11 08:48:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1646988490000|2022-03-11 08:48:10|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1646988500000|2022-03-11 08:48:20|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1646988510000|2022-03-11 08:48:30|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1646988520000|2022-03-11 08:48:40|2.36|1.36|2.36|1.36|2.36|1.36|2.34|1.34|0
1646988530000|2022-03-11 08:48:50|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1646988540000|2022-03-11 08:49:00|2.34|1.34|2.29|1.29|2.34|1.34|2.29|1.29|0
1646988550000|2022-03-11 08:49:10|2.3|1.3|2.32|1.32|2.32|1.32|2.3|1.3|0
1646988560000|2022-03-11 08:49:20|2.31|1.31|2.33|1.33|2.33|1.33|2.31|1.31|0
1646988570000|2022-03-11 08:49:30|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1646988580000|2022-03-11 08:49:40|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1646988590000|2022-03-11 08:49:50|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1646988600000|2022-03-11 08:50:00|2.37|1.37|2.36|1.36|2.37|1.37|2.34|1.34|0
1646988610000|2022-03-11 08:50:10|2.35|1.35|2.36|1.36|2.36|1.36|2.34|1.34|0
1646988620000|2022-03-11 08:50:20|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1646988630000|2022-03-11 08:50:30|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1646988640000|2022-03-11 08:50:40|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1646988650000|2022-03-11 08:50:50|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1646988660000|2022-03-11 08:51:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1646988670000|2022-03-11 08:51:10|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1646988680000|2022-03-11 08:51:20|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1646988690000|2022-03-11 08:51:30|2.28|1.28|2.29|1.29|2.3|1.3|2.28|1.28|0
1646988700000|2022-03-11 08:51:40|2.3|1.3|2.28|1.28|2.3|1.3|2.28|1.28|0
1646988710000|2022-03-11 08:51:50|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1646988720000|2022-03-11 08:52:00|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1646988730000|2022-03-11 08:52:10|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1646988740000|2022-03-11 08:52:20|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1646988750000|2022-03-11 08:52:30|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1646988760000|2022-03-11 08:52:40|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1646988770000|2022-03-11 08:52:50|2.21|1.21|2.21|1.21|2.21|1.21|2.2|1.2|0
1646988780000|2022-03-11 08:53:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1646988790000|2022-03-11 08:53:10|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1646988800000|2022-03-11 08:53:20|2.21|1.21|2.2|1.2|2.22|1.22|2.2|1.2|0
1646988810000|2022-03-11 08:53:30|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1646988820000|2022-03-11 08:53:40|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1646988830000|2022-03-11 08:53:50|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1646988850000|2022-03-11 08:54:10|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1646988860000|2022-03-11 08:54:20|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1646988870000|2022-03-11 08:54:30|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1646988880000|2022-03-11 08:54:40|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1646988890000|2022-03-11 08:54:50|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1646988900000|2022-03-11 08:55:00|2.11|1.11|2.13|1.13|2.13|1.13|2.11|1.11|0
1646988910000|2022-03-11 08:55:10|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1646988920000|2022-03-11 08:55:20|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1646988930000|2022-03-11 08:55:30|2.14|1.14|2.14|1.14|2.16|1.16|2.14|1.14|0
1646988940000|2022-03-11 08:55:40|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1646988950000|2022-03-11 08:55:50|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1646988960000|2022-03-11 08:56:00|2.17|1.17|2.21|1.21|2.21|1.21|2.17|1.17|0
1646988970000|2022-03-11 08:56:10|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1646988980000|2022-03-11 08:56:20|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1646988990000|2022-03-11 08:56:30|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1646989000000|2022-03-11 08:56:40|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1646989010000|2022-03-11 08:56:50|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1646989020000|2022-03-11 08:57:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1646989030000|2022-03-11 08:57:10|2.12|1.12|2.12|1.12|2.12|1.12|2.1|1.1|0
1646989040000|2022-03-11 08:57:20|2.13|1.13|2.14|1.14|2.14|1.14|2.12|1.12|0
1646989050000|2022-03-11 08:57:30|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1646989060000|2022-03-11 08:57:40|2.19|1.19|2.22|1.22|2.22|1.22|2.19|1.19|0
1646989070000|2022-03-11 08:57:50|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1646989080000|2022-03-11 08:58:00|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1646989090000|2022-03-11 08:58:10|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1646989100000|2022-03-11 08:58:20|2.22|1.22|2.21|1.21|2.22|1.22|2.2|1.2|0
1646989110000|2022-03-11 08:58:30|2.22|1.22|2.19|1.19|2.22|1.22|2.17|1.17|0
1646989120000|2022-03-11 08:58:40|2.2|1.2|2.19|1.19|2.2|1.2|2.18|1.18|0
1646989130000|2022-03-11 08:58:50|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1646989140000|2022-03-11 08:59:00|2.15|1.15|2.12|1.12|2.15|1.15|2.11|1.11|0
1646989150000|2022-03-11 08:59:10|2.11|1.11|2.13|1.13|2.13|1.13|2.11|1.11|0
1646989160000|2022-03-11 08:59:20|2.11|1.11|2.15|1.15|2.15|1.15|2.11|1.11|0
1646989170000|2022-03-11 08:59:30|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1646989180000|2022-03-11 08:59:40|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1646989190000|2022-03-11 08:59:50|2.16|1.16|2.14|1.14|2.16|1.16|2.13|1.13|0
1646989200000|2022-03-11 09:00:00|2.12|1.12|2.18|1.18|2.18|1.18|2.12|1.12|0
1646989210000|2022-03-11 09:00:10|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1646989220000|2022-03-11 09:00:20|2.22|1.22|2.21|1.21|2.23|1.23|2.21|1.21|0
1646989230000|2022-03-11 09:00:30|2.24|1.24|2.23|1.23|2.26|1.26|2.23|1.23|0
1646989240000|2022-03-11 09:00:40|2.22|1.22|2.23|1.23|2.23|1.23|2.21|1.21|0
1646989250000|2022-03-11 09:00:50|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1646989260000|2022-03-11 09:01:00|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1646989270000|2022-03-11 09:01:10|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1646989280000|2022-03-11 09:01:20|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1646989290000|2022-03-11 09:01:30|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1646989300000|2022-03-11 09:01:40|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1646989310000|2022-03-11 09:01:50|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1646989320000|2022-03-11 09:02:00|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1646989330000|2022-03-11 09:02:10|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1646989340000|2022-03-11 09:02:20|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1646989350000|2022-03-11 09:02:30|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1646989360000|2022-03-11 09:02:40|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1646989370000|2022-03-11 09:02:50|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1646989380000|2022-03-11 09:03:00|2.27|1.27|2.24|1.24|2.27|1.27|2.24|1.24|0
1646989390000|2022-03-11 09:03:10|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1646989400000|2022-03-11 09:03:20|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1646989410000|2022-03-11 09:03:30|2.26|1.26|2.22|1.22|2.26|1.26|2.22|1.22|0
1646989420000|2022-03-11 09:03:40|2.24|1.24|2.21|1.21|2.24|1.24|2.21|1.21|0
1646989430000|2022-03-11 09:03:50|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1646989440000|2022-03-11 09:04:00|2.22|1.22|2.19|1.19|2.22|1.22|2.19|1.19|0
1646989450000|2022-03-11 09:04:10|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1646989470000|2022-03-11 09:04:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1646989480000|2022-03-11 09:04:40|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1646989490000|2022-03-11 09:04:50|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1646989500000|2022-03-11 09:05:00|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1646989510000|2022-03-11 09:05:10|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1646989520000|2022-03-11 09:05:20|2.26|1.26|2.27|1.27|2.27|1.27|2.25|1.25|0
1646989530000|2022-03-11 09:05:30|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1646989540000|2022-03-11 09:05:40|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1646989550000|2022-03-11 09:05:50|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1646989560000|2022-03-11 09:06:00|2.29|1.29|2.28|1.28|2.29|1.29|2.27|1.27|0
1646989580000|2022-03-11 09:06:20|2.27|1.27|2.28|1.28|2.28|1.28|2.26|1.26|0
1646989590000|2022-03-11 09:06:30|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1646989600000|2022-03-11 09:06:40|2.33|1.33|2.37|1.37|2.37|1.37|2.33|1.33|0
1646989610000|2022-03-11 09:06:50|2.38|1.38|2.45|1.45|2.45|1.45|2.38|1.38|0
1646989620000|2022-03-11 09:07:00|2.44|1.44|2.47|1.47|2.47|1.47|2.43|1.43|0
1646989630000|2022-03-11 09:07:10|2.46|1.46|2.47|1.47|2.47|1.47|2.45|1.45|0
1646989640000|2022-03-11 09:07:20|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1646989650000|2022-03-11 09:07:30|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1646989660000|2022-03-11 09:07:40|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1646989670000|2022-03-11 09:07:50|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1646989680000|2022-03-11 09:08:00|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1646989690000|2022-03-11 09:08:10|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1646989700000|2022-03-11 09:08:20|2.44|1.44|2.44|1.44|2.44|1.44|2.43|1.43|0
1646989710000|2022-03-11 09:08:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1646989720000|2022-03-11 09:08:40|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1646989730000|2022-03-11 09:08:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1646989740000|2022-03-11 09:09:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1646989750000|2022-03-11 09:09:10|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1646989760000|2022-03-11 09:09:20|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1646989770000|2022-03-11 09:09:30|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1646989780000|2022-03-11 09:09:40|2.39|1.39|2.36|1.36|2.4|1.4|2.36|1.36|0
1646989790000|2022-03-11 09:09:50|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1646989800000|2022-03-11 09:10:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1646989810000|2022-03-11 09:10:10|2.36|1.36|2.4|1.4|2.4|1.4|2.36|1.36|0
1646989820000|2022-03-11 09:10:20|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1646989830000|2022-03-11 09:10:30|2.39|1.39|2.41|1.41|2.41|1.41|2.39|1.39|0
1646989840000|2022-03-11 09:10:40|2.4|1.4|2.42|1.42|2.42|1.42|2.4|1.4|0
1646989850000|2022-03-11 09:10:50|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1646989860000|2022-03-11 09:11:00|2.41|1.41|2.42|1.42|2.43|1.43|2.41|1.41|0
1646989870000|2022-03-11 09:11:10|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1646989880000|2022-03-11 09:11:20|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1646989900000|2022-03-11 09:11:40|2.39|1.39|2.42|1.42|2.42|1.42|2.39|1.39|0
1646989920000|2022-03-11 09:12:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1646989930000|2022-03-11 09:12:10|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1646989940000|2022-03-11 09:12:20|2.44|1.44|2.44|1.44|2.45|1.45|2.44|1.44|0
1646989950000|2022-03-11 09:12:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1646989960000|2022-03-11 09:12:40|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1646989970000|2022-03-11 09:12:50|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646989980000|2022-03-11 09:13:00|2.47|1.47|2.51|1.51|2.51|1.51|2.47|1.47|0
1646989990000|2022-03-11 09:13:10|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1646990000000|2022-03-11 09:13:20|2.53|1.53|2.56|1.56|2.56|1.56|2.53|1.53|0
1646990010000|2022-03-11 09:13:30|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646990020000|2022-03-11 09:13:40|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1646990030000|2022-03-11 09:13:50|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1646990040000|2022-03-11 09:14:00|2.58|1.58|2.58|1.58|2.58|1.58|2.56|1.56|0
1646990050000|2022-03-11 09:14:10|2.57|1.57|2.54|1.54|2.57|1.57|2.54|1.54|0
1646990060000|2022-03-11 09:14:20|2.53|1.53|2.55|1.55|2.55|1.55|2.53|1.53|0
1646990070000|2022-03-11 09:14:30|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1646990080000|2022-03-11 09:14:40|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1646990090000|2022-03-11 09:14:50|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1646990100000|2022-03-11 09:15:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646990110000|2022-03-11 09:15:10|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1646990120000|2022-03-11 09:15:20|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1646990130000|2022-03-11 09:15:30|2.54|1.54|2.55|1.55|2.55|1.55|2.53|1.53|0
1646990140000|2022-03-11 09:15:40|2.54|1.54|2.56|1.56|2.56|1.56|2.53|1.53|0
1646990150000|2022-03-11 09:15:50|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1646990160000|2022-03-11 09:16:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1646990170000|2022-03-11 09:16:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1646990180000|2022-03-11 09:16:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1646990190000|2022-03-11 09:16:30|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1646990200000|2022-03-11 09:16:40|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1646990210000|2022-03-11 09:16:50|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1646990220000|2022-03-11 09:17:00|2.58|1.58|2.54|1.54|2.58|1.58|2.52|1.52|0
1646990230000|2022-03-11 09:17:10|2.51|1.51|2.46|1.46|2.51|1.51|2.46|1.46|0
1646990240000|2022-03-11 09:17:20|2.48|1.48|2.48|1.48|2.49|1.49|2.48|1.48|0
1646990250000|2022-03-11 09:17:30|2.47|1.47|2.49|1.49|2.49|1.49|2.47|1.47|0
1646990260000|2022-03-11 09:17:40|2.48|1.48|2.49|1.49|2.5|1.5|2.48|1.48|0
1646990270000|2022-03-11 09:17:50|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1646990280000|2022-03-11 09:18:00|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1646990290000|2022-03-11 09:18:10|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1646990300000|2022-03-11 09:18:20|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1646990310000|2022-03-11 09:18:30|2.5|1.5|2.52|1.52|2.52|1.52|2.49|1.49|0
1646990320000|2022-03-11 09:18:40|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1646990330000|2022-03-11 09:18:50|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1646990340000|2022-03-11 09:19:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1646990350000|2022-03-11 09:19:10|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1646990360000|2022-03-11 09:19:20|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1646990370000|2022-03-11 09:19:30|2.5|1.5|2.53|1.53|2.53|1.53|2.5|1.5|0
1646990380000|2022-03-11 09:19:40|2.55|1.55|2.52|1.52|2.55|1.55|2.52|1.52|0
1646990390000|2022-03-11 09:19:50|2.51|1.51|2.52|1.52|2.54|1.54|2.51|1.51|0
1646990400000|2022-03-11 09:20:00|2.51|1.51|2.54|1.54|2.54|1.54|2.51|1.51|0
1646990410000|2022-03-11 09:20:10|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1646990420000|2022-03-11 09:20:20|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1646990430000|2022-03-11 09:20:30|2.58|1.58|2.56|1.56|2.58|1.58|2.56|1.56|0
1646990440000|2022-03-11 09:20:40|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1646990450000|2022-03-11 09:20:50|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1646990460000|2022-03-11 09:21:00|2.59|1.59|2.58|1.58|2.59|1.59|2.57|1.57|0
1646990470000|2022-03-11 09:21:10|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1646990480000|2022-03-11 09:21:20|2.6|1.6|2.63|1.63|2.64|1.64|2.6|1.6|0
1646990490000|2022-03-11 09:21:30|2.64|1.64|2.66|1.66|2.66|1.66|2.64|1.64|0
1646990500000|2022-03-11 09:21:40|2.65|1.65|2.68|1.68|2.69|1.69|2.65|1.65|0
1646990510000|2022-03-11 09:21:50|2.67|1.67|2.67|1.67|2.67|1.67|2.66|1.66|0
1646990520000|2022-03-11 09:22:00|2.66|1.66|2.63|1.63|2.66|1.66|2.63|1.63|0
1646990530000|2022-03-11 09:22:10|2.64|1.64|2.68|1.68|2.68|1.68|2.64|1.64|0
1646990540000|2022-03-11 09:22:20|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1646990550000|2022-03-11 09:22:30|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1646990560000|2022-03-11 09:22:40|2.62|1.62|2.58|1.58|2.62|1.62|2.58|1.58|0
1646990570000|2022-03-11 09:22:50|2.59|1.59|2.57|1.57|2.61|1.61|2.57|1.57|0
1646990580000|2022-03-11 09:23:00|2.61|1.61|2.59|1.59|2.61|1.61|2.59|1.59|0
1646990590000|2022-03-11 09:23:10|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1646990600000|2022-03-11 09:23:20|2.6|1.6|2.82|1.82|2.82|1.82|2.6|1.6|0
1646990610000|2022-03-11 09:23:30|2.84|1.84|2.47|1.47|2.84|1.84|2.47|1.47|0
1646990620000|2022-03-11 09:23:40|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1646990630000|2022-03-11 09:23:50|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1646990640000|2022-03-11 09:24:00|2.41|1.41|2.44|1.44|2.44|1.44|2.41|1.41|0
1646990650000|2022-03-11 09:24:10|2.43|1.43|2.41|1.41|2.44|1.44|2.41|1.41|0
1646990660000|2022-03-11 09:24:20|2.4|1.4|2.44|1.44|2.44|1.44|2.4|1.4|0
1646990670000|2022-03-11 09:24:30|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1646990680000|2022-03-11 09:24:40|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1646990690000|2022-03-11 09:24:50|2.43|1.43|2.46|1.46|2.46|1.46|2.43|1.43|0
1646990700000|2022-03-11 09:25:00|2.45|1.45|2.47|1.47|2.47|1.47|2.45|1.45|0
1646990710000|2022-03-11 09:25:10|2.49|1.49|2.51|1.51|2.52|1.52|2.49|1.49|0
1646990720000|2022-03-11 09:25:20|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1646990730000|2022-03-11 09:25:30|2.5|1.5|2.51|1.51|2.51|1.51|2.49|1.49|0
1646990740000|2022-03-11 09:25:40|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1646990750000|2022-03-11 09:25:50|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1646990760000|2022-03-11 09:26:00|2.52|1.52|2.54|1.54|2.54|1.54|2.52|1.52|0
1646990770000|2022-03-11 09:26:10|2.53|1.53|2.5|1.5|2.53|1.53|2.5|1.5|0
1646990780000|2022-03-11 09:26:20|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1646990790000|2022-03-11 09:26:30|2.49|1.49|2.48|1.48|2.5|1.5|2.48|1.48|0
1646990800000|2022-03-11 09:26:40|2.5|1.5|2.46|1.46|2.5|1.5|2.46|1.46|0
1646990810000|2022-03-11 09:26:50|2.48|1.48|2.45|1.45|2.48|1.48|2.45|1.45|0
1646990820000|2022-03-11 09:27:00|2.46|1.46|2.46|1.46|2.46|1.46|2.45|1.45|0
1646990830000|2022-03-11 09:27:10|2.47|1.47|2.49|1.49|2.49|1.49|2.47|1.47|0
1646990840000|2022-03-11 09:27:20|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1646990850000|2022-03-11 09:27:30|2.45|1.45|2.45|1.45|2.46|1.46|2.44|1.44|0
1646990860000|2022-03-11 09:27:40|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1646990870000|2022-03-11 09:27:50|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1646990880000|2022-03-11 09:28:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1646990890000|2022-03-11 09:28:10|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1646990900000|2022-03-11 09:28:20|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1646990910000|2022-03-11 09:28:30|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1646990920000|2022-03-11 09:28:40|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1646990930000|2022-03-11 09:28:50|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1646990940000|2022-03-11 09:29:00|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1646990950000|2022-03-11 09:29:10|2.43|1.43|2.4|1.4|2.43|1.43|2.4|1.4|0
1646990960000|2022-03-11 09:29:20|2.39|1.39|2.37|1.37|2.39|1.39|2.37|1.37|0
1646990970000|2022-03-11 09:29:30|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1646990980000|2022-03-11 09:29:40|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1646990990000|2022-03-11 09:29:50|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1646991000000|2022-03-11 09:30:00|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1646991010000|2022-03-11 09:30:10|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1646991020000|2022-03-11 09:30:20|2.41|1.41|2.4|1.4|2.41|1.41|2.39|1.39|0
1646991030000|2022-03-11 09:30:30|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1646991040000|2022-03-11 09:30:40|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1646991050000|2022-03-11 09:30:50|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1646991060000|2022-03-11 09:31:00|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1646991070000|2022-03-11 09:31:10|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1646991080000|2022-03-11 09:31:20|2.35|1.35|2.33|1.33|2.35|1.35|2.32|1.32|0
1646991090000|2022-03-11 09:31:30|2.32|1.32|2.35|1.35|2.35|1.35|2.32|1.32|0
1646991100000|2022-03-11 09:31:40|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1646991110000|2022-03-11 09:31:50|2.33|1.33|2.36|1.36|2.36|1.36|2.33|1.33|0
1646991120000|2022-03-11 09:32:00|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1646991130000|2022-03-11 09:32:10|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1646991140000|2022-03-11 09:32:20|2.33|1.33|2.34|1.34|2.35|1.35|2.33|1.33|0
1646991150000|2022-03-11 09:32:30|2.35|1.35|2.32|1.32|2.35|1.35|2.32|1.32|0
1646991160000|2022-03-11 09:32:40|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1646991170000|2022-03-11 09:32:50|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1646991180000|2022-03-11 09:33:00|2.3|1.3|2.28|1.28|2.3|1.3|2.28|1.28|0
1646991190000|2022-03-11 09:33:10|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1646991200000|2022-03-11 09:33:20|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1646991210000|2022-03-11 09:33:30|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1646991220000|2022-03-11 09:33:40|2.27|1.27|2.29|1.29|2.3|1.3|2.27|1.27|0
1646991230000|2022-03-11 09:33:50|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1646991240000|2022-03-11 09:34:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1646991250000|2022-03-11 09:34:10|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1646991260000|2022-03-11 09:34:20|2.35|1.35|2.37|1.37|2.37|1.37|2.34|1.34|0
1646991270000|2022-03-11 09:34:30|2.38|1.38|2.35|1.35|2.38|1.38|2.35|1.35|0
1646991280000|2022-03-11 09:34:40|2.36|1.36|2.36|1.36|2.36|1.36|2.33|1.33|0
1646991290000|2022-03-11 09:34:50|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1646991300000|2022-03-11 09:35:00|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1646991310000|2022-03-11 09:35:10|2.36|1.36|2.38|1.38|2.38|1.38|2.36|1.36|0
1646991320000|2022-03-11 09:35:20|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1646991330000|2022-03-11 09:35:30|2.39|1.39|2.36|1.36|2.39|1.39|2.36|1.36|0
1646991340000|2022-03-11 09:35:40|2.37|1.37|2.35|1.35|2.37|1.37|2.33|1.33|0
1646991350000|2022-03-11 09:35:50|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1646991360000|2022-03-11 09:36:00|2.31|1.31|2.34|1.34|2.34|1.34|2.31|1.31|0
1646991370000|2022-03-11 09:36:10|2.33|1.33|2.34|1.34|2.35|1.35|2.33|1.33|0
1646991380000|2022-03-11 09:36:20|2.35|1.35|2.31|1.31|2.35|1.35|2.31|1.31|0
1646991390000|2022-03-11 09:36:30|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1646991400000|2022-03-11 09:36:40|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1646991410000|2022-03-11 09:36:50|2.29|1.29|2.27|1.27|2.29|1.29|2.27|1.27|0
1646991420000|2022-03-11 09:37:00|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1646991430000|2022-03-11 09:37:10|2.28|1.28|2.3|1.3|2.3|1.3|2.27|1.27|0
1646991440000|2022-03-11 09:37:20|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1646991450000|2022-03-11 09:37:30|2.31|1.31|2.3|1.3|2.32|1.32|2.3|1.3|0
1646991460000|2022-03-11 09:37:40|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1646991470000|2022-03-11 09:37:50|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1646991480000|2022-03-11 09:38:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1646991490000|2022-03-11 09:38:10|2.27|1.27|2.28|1.28|2.28|1.28|2.26|1.26|0
1646991500000|2022-03-11 09:38:20|2.25|1.25|2.28|1.28|2.28|1.28|2.25|1.25|0
1646991530000|2022-03-11 09:38:50|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1646991540000|2022-03-11 09:39:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1646991580000|2022-03-11 09:39:40|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1646991590000|2022-03-11 09:39:50|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1646991600000|2022-03-11 09:40:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1646991610000|2022-03-11 09:40:10|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1646991630000|2022-03-11 09:40:30|2.29|1.29|2.27|1.27|2.29|1.29|2.26|1.26|0
1646991640000|2022-03-11 09:40:40|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1646991650000|2022-03-11 09:40:50|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1646991670000|2022-03-11 09:41:10|2.28|1.28|2.27|1.27|2.29|1.29|2.27|1.27|0
1646991680000|2022-03-11 09:41:20|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1646991690000|2022-03-11 09:41:30|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1646991710000|2022-03-11 09:41:50|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1646991720000|2022-03-11 09:42:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1646991730000|2022-03-11 09:42:10|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1646991740000|2022-03-11 09:42:20|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1646991750000|2022-03-11 09:42:30|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1646991760000|2022-03-11 09:42:40|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1646991770000|2022-03-11 09:42:50|2.22|1.22|2.22|1.22|2.22|1.22|2.21|1.21|0
1646991780000|2022-03-11 09:43:00|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1646991790000|2022-03-11 09:43:10|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1646991800000|2022-03-11 09:43:20|2.2|1.2|2.21|1.21|2.22|1.22|2.2|1.2|0
1646991810000|2022-03-11 09:43:30|2.22|1.22|2.25|1.25|2.25|1.25|2.22|1.22|0
1646991820000|2022-03-11 09:43:40|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1646991830000|2022-03-11 09:43:50|2.23|1.23|2.26|1.26|2.26|1.26|2.23|1.23|0
1646991850000|2022-03-11 09:44:10|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1646991860000|2022-03-11 09:44:20|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1646991870000|2022-03-11 09:44:30|2.29|1.29|2.27|1.27|2.29|1.29|2.27|1.27|0
1646991880000|2022-03-11 09:44:40|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1646991890000|2022-03-11 09:44:50|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1646991900000|2022-03-11 09:45:00|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1646991910000|2022-03-11 09:45:10|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1646991930000|2022-03-11 09:45:30|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1646991940000|2022-03-11 09:45:40|2.33|1.33|2.36|1.36|2.36|1.36|2.33|1.33|0
1646991960000|2022-03-11 09:46:00|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1646991970000|2022-03-11 09:46:10|2.38|1.38|2.4|1.4|2.4|1.4|2.38|1.38|0
1646991980000|2022-03-11 09:46:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1646991990000|2022-03-11 09:46:30|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1646992000000|2022-03-11 09:46:40|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1646992060000|2022-03-11 09:47:40|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1646992070000|2022-03-11 09:47:50|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1646992080000|2022-03-11 09:48:00|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1646992100000|2022-03-11 09:48:20|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1646992110000|2022-03-11 09:48:30|2.46|1.46|2.47|1.47|2.47|1.47|2.45|1.45|0
1646992120000|2022-03-11 09:48:40|2.44|1.44|2.44|1.44|2.45|1.45|2.44|1.44|0
1646992130000|2022-03-11 09:48:50|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1646992140000|2022-03-11 09:49:00|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1646992150000|2022-03-11 09:49:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1646992160000|2022-03-11 09:49:20|2.48|1.48|2.48|1.48|2.49|1.49|2.48|1.48|0
1646992170000|2022-03-11 09:49:30|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1646992190000|2022-03-11 09:49:50|2.5|1.5|2.5|1.5|2.51|1.51|2.5|1.5|0
1646992200000|2022-03-11 09:50:00|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1646992220000|2022-03-11 09:50:20|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1646992230000|2022-03-11 09:50:30|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1646992240000|2022-03-11 09:50:40|2.48|1.48|2.45|1.45|2.48|1.48|2.45|1.45|0
1646992250000|2022-03-11 09:50:50|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1646992260000|2022-03-11 09:51:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1646992280000|2022-03-11 09:51:20|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1646992290000|2022-03-11 09:51:30|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1646992300000|2022-03-11 09:51:40|2.51|1.51|2.49|1.49|2.51|1.51|2.49|1.49|0
1646992310000|2022-03-11 09:51:50|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1646992320000|2022-03-11 09:52:00|2.48|1.48|2.48|1.48|2.48|1.48|2.47|1.47|0
1646992330000|2022-03-11 09:52:10|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1646992350000|2022-03-11 09:52:30|2.48|1.48|2.51|1.51|2.51|1.51|2.48|1.48|0
1646992360000|2022-03-11 09:52:40|2.56|1.56|2.57|1.57|2.57|1.57|2.55|1.55|0
1646992370000|2022-03-11 09:52:50|2.56|1.56|2.56|1.56|2.56|1.56|2.54|1.54|0
1646992380000|2022-03-11 09:53:00|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1646992390000|2022-03-11 09:53:10|2.59|1.59|2.63|1.63|2.64|1.64|2.59|1.59|0
1646992400000|2022-03-11 09:53:20|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1646992410000|2022-03-11 09:53:30|2.62|1.62|2.6|1.6|2.62|1.62|2.6|1.6|0
1646992420000|2022-03-11 09:53:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1646992430000|2022-03-11 09:53:50|2.63|1.63|2.61|1.61|2.63|1.63|2.61|1.61|0
1646992440000|2022-03-11 09:54:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1646992450000|2022-03-11 09:54:10|2.6|1.6|2.59|1.59|2.61|1.61|2.59|1.59|0
1646992460000|2022-03-11 09:54:20|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1646992470000|2022-03-11 09:54:30|2.6|1.6|2.57|1.57|2.6|1.6|2.57|1.57|0
1646992480000|2022-03-11 09:54:40|2.59|1.59|2.59|1.59|2.61|1.61|2.59|1.59|0
1646992500000|2022-03-11 09:55:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1646992510000|2022-03-11 09:55:10|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1646992520000|2022-03-11 09:55:20|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1646992530000|2022-03-11 09:55:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646992550000|2022-03-11 09:55:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646992560000|2022-03-11 09:56:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646992570000|2022-03-11 09:56:10|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646992580000|2022-03-11 09:56:20|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1646992590000|2022-03-11 09:56:30|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1646992610000|2022-03-11 09:56:50|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1646992620000|2022-03-11 09:57:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1646992630000|2022-03-11 09:57:10|2.54|1.54|2.55|1.55|2.56|1.56|2.53|1.53|0
1646992640000|2022-03-11 09:57:20|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1646992650000|2022-03-11 09:57:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646992660000|2022-03-11 09:57:40|2.55|1.55|2.57|1.57|2.58|1.58|2.55|1.55|0
1646992670000|2022-03-11 09:57:50|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1646992680000|2022-03-11 09:58:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1646992690000|2022-03-11 09:58:10|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1646992700000|2022-03-11 09:58:20|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1646992710000|2022-03-11 09:58:30|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1646992720000|2022-03-11 09:58:40|2.53|1.53|2.55|1.55|2.55|1.55|2.53|1.53|0
1646992730000|2022-03-11 09:58:50|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1646992740000|2022-03-11 09:59:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646992750000|2022-03-11 09:59:10|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1646992760000|2022-03-11 09:59:20|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646992770000|2022-03-11 09:59:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646992780000|2022-03-11 09:59:40|2.53|1.53|2.53|1.53|2.53|1.53|2.52|1.52|0
1646992800000|2022-03-11 10:00:00|2.54|1.54|2.55|1.55|2.57|1.57|2.54|1.54|0
1646992810000|2022-03-11 10:00:10|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1646992820000|2022-03-11 10:00:20|2.57|1.57|2.58|1.58|2.58|1.58|2.56|1.56|0
1646992830000|2022-03-11 10:00:30|2.57|1.57|2.59|1.59|2.59|1.59|2.57|1.57|0
1646992840000|2022-03-11 10:00:40|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1646992850000|2022-03-11 10:00:50|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1646992860000|2022-03-11 10:01:00|2.62|1.62|2.64|1.64|2.64|1.64|2.62|1.62|0
1646992870000|2022-03-11 10:01:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1646992880000|2022-03-11 10:01:20|2.67|1.67|2.69|1.69|2.69|1.69|2.67|1.67|0
1646992890000|2022-03-11 10:01:30|2.71|1.71|2.67|1.67|2.71|1.71|2.67|1.67|0
1646992900000|2022-03-11 10:01:40|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1646992910000|2022-03-11 10:01:50|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1646992920000|2022-03-11 10:02:00|2.71|1.71|2.76|1.76|2.76|1.76|2.71|1.71|0
1646992930000|2022-03-11 10:02:10|2.77|1.77|2.8|1.8|2.8|1.8|2.77|1.77|0
1646992940000|2022-03-11 10:02:20|2.81|1.81|2.81|1.81|2.84|1.84|2.81|1.81|0
1646992950000|2022-03-11 10:02:30|2.8|1.8|2.83|1.83|2.83|1.83|2.8|1.8|0
1646992960000|2022-03-11 10:02:40|2.82|1.82|2.83|1.83|2.84|1.84|2.82|1.82|0
1646992970000|2022-03-11 10:02:50|2.82|1.82|2.83|1.83|2.85|1.85|2.82|1.82|0
1646992980000|2022-03-11 10:03:00|2.84|1.84|2.85|1.85|2.85|1.85|2.82|1.82|0
1646992990000|2022-03-11 10:03:10|2.83|1.83|2.83|1.83|2.83|1.83|2.81|1.81|0
1646993000000|2022-03-11 10:03:20|2.84|1.84|2.84|1.84|2.84|1.84|2.84|1.84|0
1646993010000|2022-03-11 10:03:30|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1646993020000|2022-03-11 10:03:40|2.82|1.82|2.83|1.83|2.84|1.84|2.82|1.82|0
1646993030000|2022-03-11 10:03:50|2.8|1.8|2.83|1.83|2.83|1.83|2.8|1.8|0
1646993040000|2022-03-11 10:04:00|2.84|1.84|2.84|1.84|2.84|1.84|2.83|1.83|0
1646993050000|2022-03-11 10:04:10|2.83|1.83|2.79|1.79|2.83|1.83|2.79|1.79|0
1646993060000|2022-03-11 10:04:20|2.81|1.81|2.84|1.84|2.85|1.85|2.81|1.81|0
1646993070000|2022-03-11 10:04:30|2.85|1.85|2.87|1.87|2.87|1.87|2.85|1.85|0
1646993080000|2022-03-11 10:04:40|2.9|1.9|2.94|1.94|2.94|1.94|2.9|1.9|0
1646993090000|2022-03-11 10:04:50|2.95|1.95|2.97|1.97|2.97|1.97|2.95|1.95|0
1646993100000|2022-03-11 10:05:00|2.99|1.99|2.94|1.94|2.99|1.99|2.94|1.94|0
1646993110000|2022-03-11 10:05:10|2.96|1.96|3|2|3|2|2.96|1.96|0
1646993120000|2022-03-11 10:05:20|3.01|2.01|3.02|2.02|3.03|2.03|3.01|2.01|0
1646993130000|2022-03-11 10:05:30|3.05|2.05|3.03|2.03|3.05|2.05|3.03|2.03|0
1646993140000|2022-03-11 10:05:40|3.02|2.02|3.02|2.02|3.02|2.02|3.02|2.02|0
1646993150000|2022-03-11 10:05:50|3.03|2.03|3.02|2.02|3.03|2.03|3.02|2.02|0
1646993160000|2022-03-11 10:06:00|3|2|2.98|1.98|3|2|2.98|1.98|0
1646993170000|2022-03-11 10:06:10|2.97|1.97|2.93|1.93|2.97|1.97|2.93|1.93|0
1646993180000|2022-03-11 10:06:20|2.88|1.88|2.88|1.88|2.9|1.9|2.88|1.88|0
1646993190000|2022-03-11 10:06:30|2.87|1.87|2.84|1.84|2.87|1.87|2.84|1.84|0
1646993200000|2022-03-11 10:06:40|2.83|1.83|2.83|1.83|2.83|1.83|2.82|1.82|0
1646993210000|2022-03-11 10:06:50|2.85|1.85|2.82|1.82|2.85|1.85|2.82|1.82|0
1646993220000|2022-03-11 10:07:00|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1646993230000|2022-03-11 10:07:10|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1646993240000|2022-03-11 10:07:20|2.83|1.83|2.83|1.83|2.84|1.84|2.83|1.83|0
1646993260000|2022-03-11 10:07:40|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1646993270000|2022-03-11 10:07:50|2.83|1.83|2.83|1.83|2.83|1.83|2.82|1.82|0
1646993280000|2022-03-11 10:08:00|2.82|1.82|2.83|1.83|2.83|1.83|2.8|1.8|0
1646993290000|2022-03-11 10:08:10|2.82|1.82|2.8|1.8|2.82|1.82|2.8|1.8|0
1646993300000|2022-03-11 10:08:20|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1646993310000|2022-03-11 10:08:30|2.84|1.84|2.84|1.84|2.84|1.84|2.84|1.84|0
1646993320000|2022-03-11 10:08:40|2.82|1.82|2.84|1.84|2.84|1.84|2.82|1.82|0
1646993340000|2022-03-11 10:09:00|2.83|1.83|2.83|1.83|2.84|1.84|2.83|1.83|0
1646993350000|2022-03-11 10:09:10|2.84|1.84|2.85|1.85|2.85|1.85|2.84|1.84|0
1646993360000|2022-03-11 10:09:20|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1646993370000|2022-03-11 10:09:30|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1646993380000|2022-03-11 10:09:40|2.87|1.87|2.84|1.84|2.87|1.87|2.84|1.84|0
1646993400000|2022-03-11 10:10:00|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1646993410000|2022-03-11 10:10:10|2.81|1.81|2.83|1.83|2.83|1.83|2.81|1.81|0
1646993420000|2022-03-11 10:10:20|2.81|1.81|2.8|1.8|2.81|1.81|2.8|1.8|0
1646993430000|2022-03-11 10:10:30|2.79|1.79|2.79|1.79|2.8|1.8|2.79|1.79|0
1646993440000|2022-03-11 10:10:40|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1646993450000|2022-03-11 10:10:50|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1646993460000|2022-03-11 10:11:00|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1646993470000|2022-03-11 10:11:10|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1646993480000|2022-03-11 10:11:20|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1646993490000|2022-03-11 10:11:30|2.78|1.78|2.78|1.78|2.78|1.78|2.77|1.77|0
1646993500000|2022-03-11 10:11:40|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1646993510000|2022-03-11 10:11:50|2.76|1.76|2.74|1.74|2.76|1.76|2.74|1.74|0
1646993520000|2022-03-11 10:12:00|2.75|1.75|2.71|1.71|2.75|1.75|2.71|1.71|0
1646993530000|2022-03-11 10:12:10|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1646993540000|2022-03-11 10:12:20|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1646993550000|2022-03-11 10:12:30|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1646993560000|2022-03-11 10:12:40|2.73|1.73|2.75|1.75|2.76|1.76|2.73|1.73|0
1646993570000|2022-03-11 10:12:50|2.74|1.74|2.76|1.76|2.76|1.76|2.73|1.73|0
1646993580000|2022-03-11 10:13:00|2.75|1.75|2.76|1.76|2.76|1.76|2.73|1.73|0
1646993590000|2022-03-11 10:13:10|2.75|1.75|2.75|1.75|2.76|1.76|2.75|1.75|0
1646993600000|2022-03-11 10:13:20|2.73|1.73|2.74|1.74|2.74|1.74|2.73|1.73|0
1646993610000|2022-03-11 10:13:30|2.75|1.75|2.73|1.73|2.75|1.75|2.73|1.73|0
1646993620000|2022-03-11 10:13:40|2.75|1.75|2.73|1.73|2.75|1.75|2.73|1.73|0
1646993630000|2022-03-11 10:13:50|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1646993640000|2022-03-11 10:14:00|2.72|1.72|2.72|1.72|2.73|1.73|2.72|1.72|0
1646993650000|2022-03-11 10:14:10|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1646993660000|2022-03-11 10:14:20|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1646993670000|2022-03-11 10:14:30|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1646993680000|2022-03-11 10:14:40|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1646993690000|2022-03-11 10:14:50|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1646993700000|2022-03-11 10:15:00|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1646993710000|2022-03-11 10:15:10|2.72|1.72|2.73|1.73|2.74|1.74|2.72|1.72|0
1646993720000|2022-03-11 10:15:20|2.72|1.72|2.71|1.71|2.73|1.73|2.71|1.71|0
1646993730000|2022-03-11 10:15:30|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1646993740000|2022-03-11 10:15:40|2.69|1.69|2.77|1.77|2.77|1.77|2.68|1.68|0
1646993750000|2022-03-11 10:15:50|2.78|1.78|2.75|1.75|2.78|1.78|2.75|1.75|0
1646993760000|2022-03-11 10:16:00|2.77|1.77|2.76|1.76|2.77|1.77|2.76|1.76|0
1646993770000|2022-03-11 10:16:10|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1646993780000|2022-03-11 10:16:20|2.78|1.78|2.78|1.78|2.78|1.78|2.77|1.77|0
1646993810000|2022-03-11 10:16:50|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1646993820000|2022-03-11 10:17:00|2.8|1.8|2.81|1.81|2.81|1.81|2.8|1.8|0
1646993830000|2022-03-11 10:17:10|2.8|1.8|2.78|1.78|2.81|1.81|2.78|1.78|0
1646993840000|2022-03-11 10:17:20|2.75|1.75|2.72|1.72|2.75|1.75|2.72|1.72|0
1646993850000|2022-03-11 10:17:30|2.7|1.7|2.73|1.73|2.73|1.73|2.7|1.7|0
1646993860000|2022-03-11 10:17:40|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1646993880000|2022-03-11 10:18:00|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1646993900000|2022-03-11 10:18:20|2.72|1.72|2.7|1.7|2.72|1.72|2.69|1.69|0
1646993910000|2022-03-11 10:18:30|2.69|1.69|2.73|1.73|2.73|1.73|2.69|1.69|0
1646993940000|2022-03-11 10:19:00|2.71|1.71|2.68|1.68|2.71|1.71|2.68|1.68|0
1646993950000|2022-03-11 10:19:10|2.7|1.7|2.7|1.7|2.71|1.71|2.7|1.7|0
1646993960000|2022-03-11 10:19:20|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1646993970000|2022-03-11 10:19:30|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1646993980000|2022-03-11 10:19:40|2.69|1.69|2.71|1.71|2.71|1.71|2.69|1.69|0
1646993990000|2022-03-11 10:19:50|2.69|1.69|2.72|1.72|2.72|1.72|2.69|1.69|0
1646994000000|2022-03-11 10:20:00|2.71|1.71|2.69|1.69|2.71|1.71|2.69|1.69|0
1646994010000|2022-03-11 10:20:10|2.71|1.71|2.7|1.7|2.73|1.73|2.7|1.7|0
1646994020000|2022-03-11 10:20:20|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1646994030000|2022-03-11 10:20:30|2.69|1.69|2.72|1.72|2.72|1.72|2.69|1.69|0
1646994040000|2022-03-11 10:20:40|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1646994050000|2022-03-11 10:20:50|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1646994060000|2022-03-11 10:21:00|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1646994070000|2022-03-11 10:21:10|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1646994080000|2022-03-11 10:21:20|2.71|1.71|2.69|1.69|2.71|1.71|2.68|1.68|0
1646994090000|2022-03-11 10:21:30|2.71|1.71|2.73|1.73|2.73|1.73|2.7|1.7|0
1646994100000|2022-03-11 10:21:40|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1646994110000|2022-03-11 10:21:50|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1646994120000|2022-03-11 10:22:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1646994130000|2022-03-11 10:22:10|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1646994140000|2022-03-11 10:22:20|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1646994160000|2022-03-11 10:22:40|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1646994170000|2022-03-11 10:22:50|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1646994180000|2022-03-11 10:23:00|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1646994200000|2022-03-11 10:23:20|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1646994210000|2022-03-11 10:23:30|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1646994220000|2022-03-11 10:23:40|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1646994230000|2022-03-11 10:23:50|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1646994240000|2022-03-11 10:24:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1646994250000|2022-03-11 10:24:10|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1646994260000|2022-03-11 10:24:20|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1646994270000|2022-03-11 10:24:30|2.73|1.73|2.74|1.74|2.74|1.74|2.73|1.73|0
1646994280000|2022-03-11 10:24:40|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1646994290000|2022-03-11 10:24:50|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1646994300000|2022-03-11 10:25:00|2.76|1.76|2.82|1.82|2.82|1.82|2.76|1.76|0
1646994310000|2022-03-11 10:25:10|2.83|1.83|2.87|1.87|2.87|1.87|2.83|1.83|0
1646994320000|2022-03-11 10:25:20|2.89|1.89|2.87|1.87|2.89|1.89|2.86|1.86|0
1646994330000|2022-03-11 10:25:30|2.86|1.86|2.85|1.85|2.86|1.86|2.85|1.85|0
1646994340000|2022-03-11 10:25:40|2.87|1.87|2.88|1.88|2.88|1.88|2.86|1.86|0
1646994350000|2022-03-11 10:25:50|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1646994360000|2022-03-11 10:26:00|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1646994370000|2022-03-11 10:26:10|2.91|1.91|2.91|1.91|2.92|1.92|2.91|1.91|0
1646994380000|2022-03-11 10:26:20|2.92|1.92|2.88|1.88|2.92|1.92|2.88|1.88|0
1646994390000|2022-03-11 10:26:30|2.89|1.89|2.89|1.89|2.89|1.89|2.88|1.88|0
1646994400000|2022-03-11 10:26:40|2.88|1.88|2.9|1.9|2.91|1.91|2.88|1.88|0
1646994410000|2022-03-11 10:26:50|2.88|1.88|2.88|1.88|2.88|1.88|2.87|1.87|0
1646994420000|2022-03-11 10:27:00|2.87|1.87|2.91|1.91|2.92|1.92|2.87|1.87|0
1646994430000|2022-03-11 10:27:10|2.92|1.92|2.93|1.93|2.93|1.93|2.91|1.91|0
1646994440000|2022-03-11 10:27:20|2.9|1.9|2.92|1.92|2.92|1.92|2.9|1.9|0
1646994450000|2022-03-11 10:27:30|2.93|1.93|2.95|1.95|2.95|1.95|2.93|1.93|0
1646994460000|2022-03-11 10:27:40|2.97|1.97|2.95|1.95|2.97|1.97|2.95|1.95|0
1646994470000|2022-03-11 10:27:50|2.97|1.97|2.94|1.94|2.97|1.97|2.94|1.94|0
1646994480000|2022-03-11 10:28:00|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1646994490000|2022-03-11 10:28:10|2.97|1.97|2.98|1.98|2.98|1.98|2.97|1.97|0
1646994500000|2022-03-11 10:28:20|2.97|1.97|2.98|1.98|2.98|1.98|2.97|1.97|0
1646994510000|2022-03-11 10:28:30|2.99|1.99|2.99|1.99|2.99|1.99|2.98|1.98|0
1646994520000|2022-03-11 10:28:40|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1646994530000|2022-03-11 10:28:50|2.96|1.96|2.97|1.97|2.97|1.97|2.96|1.96|0
1646994540000|2022-03-11 10:29:00|2.94|1.94|2.93|1.93|2.94|1.94|2.93|1.93|0
1646994550000|2022-03-11 10:29:10|2.94|1.94|2.95|1.95|2.95|1.95|2.93|1.93|0
1646994560000|2022-03-11 10:29:20|2.94|1.94|2.95|1.95|2.95|1.95|2.94|1.94|0
1646994570000|2022-03-11 10:29:30|2.94|1.94|2.91|1.91|2.94|1.94|2.91|1.91|0
1646994580000|2022-03-11 10:29:40|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1646994590000|2022-03-11 10:29:50|2.93|1.93|2.93|1.93|2.93|1.93|2.93|1.93|0
1646994600000|2022-03-11 10:30:00|2.95|1.95|2.95|1.95|2.95|1.95|2.94|1.94|0
1646994610000|2022-03-11 10:30:10|2.94|1.94|2.91|1.91|2.94|1.94|2.91|1.91|0
1646994620000|2022-03-11 10:30:20|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1646994630000|2022-03-11 10:30:30|2.89|1.89|2.89|1.89|2.9|1.9|2.89|1.89|0
1646994640000|2022-03-11 10:30:40|2.91|1.91|2.89|1.89|2.92|1.92|2.89|1.89|0
1646994650000|2022-03-11 10:30:50|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1646994660000|2022-03-11 10:31:00|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1646994670000|2022-03-11 10:31:10|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1646994680000|2022-03-11 10:31:20|2.9|1.9|2.91|1.91|2.91|1.91|2.9|1.9|0
1646994690000|2022-03-11 10:31:30|2.9|1.9|2.92|1.92|2.92|1.92|2.9|1.9|0
1646994700000|2022-03-11 10:31:40|2.89|1.89|2.91|1.91|2.91|1.91|2.89|1.89|0
1646994710000|2022-03-11 10:31:50|2.92|1.92|2.9|1.9|2.92|1.92|2.9|1.9|0
1646994720000|2022-03-11 10:32:00|2.89|1.89|2.89|1.89|2.9|1.9|2.89|1.89|0
1646994730000|2022-03-11 10:32:10|2.88|1.88|2.86|1.86|2.88|1.88|2.86|1.86|0
1646994740000|2022-03-11 10:32:20|2.85|1.85|2.86|1.86|2.87|1.87|2.85|1.85|0
1646994750000|2022-03-11 10:32:30|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1646994760000|2022-03-11 10:32:40|2.86|1.86|2.89|1.89|2.89|1.89|2.86|1.86|0
1646994770000|2022-03-11 10:32:50|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1646994780000|2022-03-11 10:33:00|2.85|1.85|2.85|1.85|2.85|1.85|2.84|1.84|0
1646994790000|2022-03-11 10:33:10|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1646994800000|2022-03-11 10:33:20|2.84|1.84|2.82|1.82|2.84|1.84|2.81|1.81|0
1646994810000|2022-03-11 10:33:30|2.83|1.83|2.83|1.83|2.83|1.83|2.82|1.82|0
1646994820000|2022-03-11 10:33:40|2.85|1.85|2.87|1.87|2.87|1.87|2.85|1.85|0
1646994830000|2022-03-11 10:33:50|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1646994850000|2022-03-11 10:34:10|2.86|1.86|2.87|1.87|2.87|1.87|2.85|1.85|0
1646994860000|2022-03-11 10:34:20|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1646994870000|2022-03-11 10:34:30|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1646994880000|2022-03-11 10:34:40|2.86|1.86|2.85|1.85|2.86|1.86|2.85|1.85|0
1646994890000|2022-03-11 10:34:50|2.86|1.86|2.84|1.84|2.86|1.86|2.84|1.84|0
1646994900000|2022-03-11 10:35:00|2.83|1.83|2.84|1.84|2.84|1.84|2.83|1.83|0
1646994910000|2022-03-11 10:35:10|2.85|1.85|2.83|1.83|2.85|1.85|2.82|1.82|0
1646994920000|2022-03-11 10:35:20|2.82|1.82|2.83|1.83|2.83|1.83|2.82|1.82|0
1646994930000|2022-03-11 10:35:30|2.84|1.84|2.84|1.84|2.86|1.86|2.84|1.84|0
1646994940000|2022-03-11 10:35:40|2.82|1.82|2.84|1.84|2.84|1.84|2.82|1.82|0
1646994960000|2022-03-11 10:36:00|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1646994970000|2022-03-11 10:36:10|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1646994980000|2022-03-11 10:36:20|2.81|1.81|2.79|1.79|2.81|1.81|2.78|1.78|0
1646994990000|2022-03-11 10:36:30|2.77|1.77|2.77|1.77|2.77|1.77|2.75|1.75|0
1646995000000|2022-03-11 10:36:40|2.75|1.75|2.75|1.75|2.76|1.76|2.75|1.75|0
1646995010000|2022-03-11 10:36:50|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1646995020000|2022-03-11 10:37:00|2.77|1.77|2.75|1.75|2.77|1.77|2.75|1.75|0
1646995030000|2022-03-11 10:37:10|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1646995040000|2022-03-11 10:37:20|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1646995050000|2022-03-11 10:37:30|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1646995060000|2022-03-11 10:37:40|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1646995070000|2022-03-11 10:37:50|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1646995080000|2022-03-11 10:38:00|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1646995100000|2022-03-11 10:38:20|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1646995110000|2022-03-11 10:38:30|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1646995120000|2022-03-11 10:38:40|2.74|1.74|2.72|1.72|2.74|1.74|2.71|1.71|0
1646995130000|2022-03-11 10:38:50|2.73|1.73|2.74|1.74|2.74|1.74|2.73|1.73|0
1646995140000|2022-03-11 10:39:00|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1646995150000|2022-03-11 10:39:10|2.73|1.73|2.68|1.68|2.73|1.73|2.68|1.68|0
1646995160000|2022-03-11 10:39:20|2.69|1.69|2.7|1.7|2.7|1.7|2.68|1.68|0
1646995170000|2022-03-11 10:39:30|2.69|1.69|2.71|1.71|2.71|1.71|2.69|1.69|0
1646995180000|2022-03-11 10:39:40|2.73|1.73|2.69|1.69|2.73|1.73|2.69|1.69|0
1646995190000|2022-03-11 10:39:50|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1646995200000|2022-03-11 10:40:00|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1646995210000|2022-03-11 10:40:10|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1646995220000|2022-03-11 10:40:20|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1646995230000|2022-03-11 10:40:30|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1646995240000|2022-03-11 10:40:40|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1646995250000|2022-03-11 10:40:50|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1646995260000|2022-03-11 10:41:00|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1646995270000|2022-03-11 10:41:10|2.69|1.69|2.66|1.66|2.69|1.69|2.66|1.66|0
1646995280000|2022-03-11 10:41:20|2.67|1.67|2.66|1.66|2.68|1.68|2.66|1.66|0
1646995290000|2022-03-11 10:41:30|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1646995300000|2022-03-11 10:41:40|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1646995310000|2022-03-11 10:41:50|2.66|1.66|2.63|1.63|2.66|1.66|2.63|1.63|0
1646995320000|2022-03-11 10:42:00|2.61|1.61|2.59|1.59|2.61|1.61|2.58|1.58|0
1646995330000|2022-03-11 10:42:10|2.58|1.58|2.57|1.57|2.6|1.6|2.57|1.57|0
1646995340000|2022-03-11 10:42:20|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1646995350000|2022-03-11 10:42:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646995360000|2022-03-11 10:42:40|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1646995370000|2022-03-11 10:42:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646995380000|2022-03-11 10:43:00|2.57|1.57|2.59|1.59|2.59|1.59|2.57|1.57|0
1646995390000|2022-03-11 10:43:10|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1646995400000|2022-03-11 10:43:20|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1646995410000|2022-03-11 10:43:30|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646995420000|2022-03-11 10:43:40|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1646995430000|2022-03-11 10:43:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646995440000|2022-03-11 10:44:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1646995450000|2022-03-11 10:44:10|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1646995460000|2022-03-11 10:44:20|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646995470000|2022-03-11 10:44:30|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646995480000|2022-03-11 10:44:40|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1646995490000|2022-03-11 10:44:50|2.53|1.53|2.53|1.53|2.54|1.54|2.53|1.53|0
1646995500000|2022-03-11 10:45:00|2.55|1.55|2.57|1.57|2.57|1.57|2.55|1.55|0
1646995510000|2022-03-11 10:45:10|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1646995520000|2022-03-11 10:45:20|2.57|1.57|2.56|1.56|2.57|1.57|2.55|1.55|0
1646995530000|2022-03-11 10:45:30|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646995540000|2022-03-11 10:45:40|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646995550000|2022-03-11 10:45:50|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1646995560000|2022-03-11 10:46:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1646995570000|2022-03-11 10:46:10|2.58|1.58|2.61|1.61|2.61|1.61|2.58|1.58|0
1646995580000|2022-03-11 10:46:20|2.59|1.59|2.61|1.61|2.61|1.61|2.58|1.58|0
1646995590000|2022-03-11 10:46:30|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1646995600000|2022-03-11 10:46:40|2.61|1.61|2.63|1.63|2.63|1.63|2.61|1.61|0
1646995610000|2022-03-11 10:46:50|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1646995620000|2022-03-11 10:47:00|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1646995630000|2022-03-11 10:47:10|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1646995640000|2022-03-11 10:47:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1646995650000|2022-03-11 10:47:30|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1646995660000|2022-03-11 10:47:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1646995670000|2022-03-11 10:47:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1646995680000|2022-03-11 10:48:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1646995690000|2022-03-11 10:48:10|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1646995700000|2022-03-11 10:48:20|2.63|1.63|2.61|1.61|2.63|1.63|2.61|1.61|0
1646995710000|2022-03-11 10:48:30|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1646995720000|2022-03-11 10:48:40|2.6|1.6|2.62|1.62|2.62|1.62|2.6|1.6|0
1646995730000|2022-03-11 10:48:50|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1646995740000|2022-03-11 10:49:00|2.63|1.63|2.66|1.66|2.66|1.66|2.63|1.63|0
1646995750000|2022-03-11 10:49:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1646995760000|2022-03-11 10:49:20|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1646995770000|2022-03-11 10:49:30|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1646995780000|2022-03-11 10:49:40|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1646995790000|2022-03-11 10:49:50|2.68|1.68|2.68|1.68|2.68|1.68|2.67|1.67|0
1646995800000|2022-03-11 10:50:00|2.69|1.69|2.65|1.65|2.69|1.69|2.65|1.65|0
1646995810000|2022-03-11 10:50:10|2.66|1.66|2.64|1.64|2.66|1.66|2.63|1.63|0
1646995820000|2022-03-11 10:50:20|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1646995830000|2022-03-11 10:50:30|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1646995840000|2022-03-11 10:50:40|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1646995850000|2022-03-11 10:50:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1646995860000|2022-03-11 10:51:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1646995870000|2022-03-11 10:51:10|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1646995880000|2022-03-11 10:51:20|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1646995890000|2022-03-11 10:51:30|2.59|1.59|2.64|1.64|2.64|1.64|2.59|1.59|0
1646995900000|2022-03-11 10:51:40|2.63|1.63|2.64|1.64|2.64|1.64|2.61|1.61|0
1646995910000|2022-03-11 10:51:50|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1646995920000|2022-03-11 10:52:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1646995930000|2022-03-11 10:52:10|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1646995940000|2022-03-11 10:52:20|2.67|1.67|2.68|1.68|2.69|1.69|2.67|1.67|0
1646995950000|2022-03-11 10:52:30|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1646995960000|2022-03-11 10:52:40|2.64|1.64|2.66|1.66|2.66|1.66|2.64|1.64|0
1646995970000|2022-03-11 10:52:50|2.65|1.65|2.67|1.67|2.67|1.67|2.65|1.65|0
1646995980000|2022-03-11 10:53:00|2.66|1.66|2.63|1.63|2.66|1.66|2.63|1.63|0
1646995990000|2022-03-11 10:53:10|2.64|1.64|2.66|1.66|2.66|1.66|2.64|1.64|0
1646996000000|2022-03-11 10:53:20|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1646996010000|2022-03-11 10:53:30|2.68|1.68|2.56|1.56|2.68|1.68|2.56|1.56|0
1646996030000|2022-03-11 10:53:50|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1646996050000|2022-03-11 10:54:10|2.56|1.56|2.53|1.53|2.56|1.56|2.53|1.53|0
1646996060000|2022-03-11 10:54:20|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1646996070000|2022-03-11 10:54:30|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1646996080000|2022-03-11 10:54:40|2.52|1.52|2.5|1.5|2.52|1.52|2.48|1.48|0
1646996090000|2022-03-11 10:54:50|2.49|1.49|2.5|1.5|2.51|1.51|2.49|1.49|0
1646996100000|2022-03-11 10:55:00|2.51|1.51|2.51|1.51|2.53|1.53|2.5|1.5|0
1646996110000|2022-03-11 10:55:10|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1646996120000|2022-03-11 10:55:20|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1646996130000|2022-03-11 10:55:30|2.5|1.5|2.53|1.53|2.53|1.53|2.5|1.5|0
1646996140000|2022-03-11 10:55:40|2.51|1.51|2.53|1.53|2.53|1.53|2.5|1.5|0
1646996150000|2022-03-11 10:55:50|2.51|1.51|2.51|1.51|2.55|1.55|2.51|1.51|0
1646996160000|2022-03-11 10:56:00|2.52|1.52|2.55|1.55|2.55|1.55|2.52|1.52|0
1646996170000|2022-03-11 10:56:10|2.56|1.56|2.6|1.6|2.6|1.6|2.55|1.55|0
1646996180000|2022-03-11 10:56:20|2.59|1.59|2.59|1.59|2.6|1.6|2.59|1.59|0
1646996190000|2022-03-11 10:56:30|2.61|1.61|2.65|1.65|2.65|1.65|2.61|1.61|0
1646996200000|2022-03-11 10:56:40|2.66|1.66|2.67|1.67|2.68|1.68|2.66|1.66|0
1646996210000|2022-03-11 10:56:50|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1646996220000|2022-03-11 10:57:00|2.67|1.67|2.66|1.66|2.67|1.67|2.65|1.65|0
1646996230000|2022-03-11 10:57:10|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1646996240000|2022-03-11 10:57:20|2.67|1.67|2.71|1.71|2.71|1.71|2.66|1.66|0
1646996250000|2022-03-11 10:57:30|2.73|1.73|2.78|1.78|2.78|1.78|2.73|1.73|0
1646996260000|2022-03-11 10:57:40|2.79|1.79|2.74|1.74|2.79|1.79|2.74|1.74|0
1646996270000|2022-03-11 10:57:50|2.75|1.75|2.73|1.73|2.75|1.75|2.73|1.73|0
1646996280000|2022-03-11 10:58:00|2.76|1.76|2.8|1.8|2.8|1.8|2.76|1.76|0
1646996290000|2022-03-11 10:58:10|2.76|1.76|2.74|1.74|2.76|1.76|2.74|1.74|0
1646996300000|2022-03-11 10:58:20|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1646996310000|2022-03-11 10:58:30|2.74|1.74|2.72|1.72|2.74|1.74|2.72|1.72|0
1646996320000|2022-03-11 10:58:40|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1646996330000|2022-03-11 10:58:50|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1646996340000|2022-03-11 10:59:00|2.7|1.7|2.72|1.72|2.72|1.72|2.7|1.7|0
1646996350000|2022-03-11 10:59:10|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1646996360000|2022-03-11 10:59:20|2.69|1.69|2.7|1.7|2.7|1.7|2.68|1.68|0
1646996370000|2022-03-11 10:59:30|2.71|1.71|2.71|1.71|2.72|1.72|2.71|1.71|0
1646996380000|2022-03-11 10:59:40|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1646996390000|2022-03-11 10:59:50|2.74|1.74|2.7|1.7|2.74|1.74|2.7|1.7|0
1646996400000|2022-03-11 11:00:00|2.68|1.68|2.72|1.72|2.72|1.72|2.68|1.68|0
1646996410000|2022-03-11 11:00:10|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1646996420000|2022-03-11 11:00:20|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1646996430000|2022-03-11 11:00:30|2.74|1.74|2.74|1.74|2.74|1.74|2.71|1.71|0
1646996440000|2022-03-11 11:00:40|2.73|1.73|2.71|1.71|2.73|1.73|2.71|1.71|0
1646996450000|2022-03-11 11:00:50|2.7|1.7|2.66|1.66|2.7|1.7|2.66|1.66|0
1646996460000|2022-03-11 11:01:00|2.65|1.65|2.65|1.65|2.68|1.68|2.65|1.65|0
1646996470000|2022-03-11 11:01:10|2.64|1.64|2.63|1.63|2.65|1.65|2.63|1.63|0
1646996490000|2022-03-11 11:01:30|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1646996500000|2022-03-11 11:01:40|2.65|1.65|2.64|1.64|2.65|1.65|2.63|1.63|0
1646996510000|2022-03-11 11:01:50|2.63|1.63|2.64|1.64|2.64|1.64|2.62|1.62|0
1646996520000|2022-03-11 11:02:00|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1646996530000|2022-03-11 11:02:10|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1646996540000|2022-03-11 11:02:20|2.63|1.63|2.66|1.66|2.66|1.66|2.63|1.63|0
1646996550000|2022-03-11 11:02:30|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1646996560000|2022-03-11 11:02:40|2.67|1.67|2.71|1.71|2.71|1.71|2.67|1.67|0
1646996570000|2022-03-11 11:02:50|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1646996580000|2022-03-11 11:03:00|2.71|1.71|2.7|1.7|2.72|1.72|2.7|1.7|0
1646996590000|2022-03-11 11:03:10|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1646996600000|2022-03-11 11:03:20|2.7|1.7|2.67|1.67|2.7|1.7|2.66|1.66|0
1646996610000|2022-03-11 11:03:30|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1646996620000|2022-03-11 11:03:40|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1646996630000|2022-03-11 11:03:50|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1646996640000|2022-03-11 11:04:00|2.69|1.69|2.69|1.69|2.71|1.71|2.69|1.69|0
1646996650000|2022-03-11 11:04:10|2.7|1.7|2.72|1.72|2.72|1.72|2.7|1.7|0
1646996660000|2022-03-11 11:04:20|2.73|1.73|2.71|1.71|2.73|1.73|2.71|1.71|0
1646996670000|2022-03-11 11:04:30|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1646996680000|2022-03-11 11:04:40|2.71|1.71|2.67|1.67|2.72|1.72|2.67|1.67|0
1646996690000|2022-03-11 11:04:50|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1646996700000|2022-03-11 11:05:00|2.71|1.71|2.69|1.69|2.71|1.71|2.69|1.69|0
1646996720000|2022-03-11 11:05:20|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1646996730000|2022-03-11 11:05:30|2.69|1.69|2.71|1.71|2.71|1.71|2.69|1.69|0
1646996740000|2022-03-11 11:05:40|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1646996750000|2022-03-11 11:05:50|2.69|1.69|2.69|1.69|2.69|1.69|2.68|1.68|0
1646996760000|2022-03-11 11:06:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1646996770000|2022-03-11 11:06:10|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1646996790000|2022-03-11 11:06:30|2.72|1.72|2.7|1.7|2.72|1.72|2.7|1.7|0
1646996810000|2022-03-11 11:06:50|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1646996820000|2022-03-11 11:07:00|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1646996830000|2022-03-11 11:07:10|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1646996840000|2022-03-11 11:07:20|2.75|1.75|2.69|1.69|2.75|1.75|2.69|1.69|0
1646996850000|2022-03-11 11:07:30|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1646996860000|2022-03-11 11:07:40|2.67|1.67|2.68|1.68|2.69|1.69|2.67|1.67|0
1646996870000|2022-03-11 11:07:50|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1646996880000|2022-03-11 11:08:00|2.67|1.67|2.64|1.64|2.67|1.67|2.64|1.64|0
1646996890000|2022-03-11 11:08:10|2.62|1.62|2.58|1.58|2.62|1.62|2.58|1.58|0
1646996900000|2022-03-11 11:08:20|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1646996910000|2022-03-11 11:08:30|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1646996920000|2022-03-11 11:08:40|2.63|1.63|2.63|1.63|2.64|1.64|2.63|1.63|0
1646996930000|2022-03-11 11:08:50|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1646996940000|2022-03-11 11:09:00|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1646996950000|2022-03-11 11:09:10|2.67|1.67|2.67|1.67|2.69|1.69|2.67|1.67|0
1646996960000|2022-03-11 11:09:20|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1646996970000|2022-03-11 11:09:30|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1646996980000|2022-03-11 11:09:40|2.71|1.71|2.69|1.69|2.71|1.71|2.69|1.69|0
1646996990000|2022-03-11 11:09:50|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1646997000000|2022-03-11 11:10:00|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1646997010000|2022-03-11 11:10:10|2.72|1.72|2.72|1.72|2.72|1.72|2.71|1.71|0
1646997020000|2022-03-11 11:10:20|2.71|1.71|2.71|1.71|2.71|1.71|2.7|1.7|0
1646997030000|2022-03-11 11:10:30|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1646997040000|2022-03-11 11:10:40|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1646997050000|2022-03-11 11:10:50|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1646997060000|2022-03-11 11:11:00|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1646997070000|2022-03-11 11:11:10|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1646997080000|2022-03-11 11:11:20|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1646997090000|2022-03-11 11:11:30|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1646997100000|2022-03-11 11:11:40|2.67|1.67|2.67|1.67|2.67|1.67|2.66|1.66|0
1646997120000|2022-03-11 11:12:00|2.66|1.66|2.6|1.6|2.66|1.66|2.6|1.6|0
1646997130000|2022-03-11 11:12:10|2.58|1.58|2.6|1.6|2.6|1.6|2.58|1.58|0
1646997140000|2022-03-11 11:12:20|2.62|1.62|2.59|1.59|2.62|1.62|2.59|1.59|0
1646997150000|2022-03-11 11:12:30|2.58|1.58|2.61|1.61|2.61|1.61|2.58|1.58|0
1646997160000|2022-03-11 11:12:40|2.62|1.62|2.59|1.59|2.62|1.62|2.59|1.59|0
1646997170000|2022-03-11 11:12:50|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1646997180000|2022-03-11 11:13:00|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1646997190000|2022-03-11 11:13:10|2.6|1.6|2.57|1.57|2.6|1.6|2.57|1.57|0
1646997200000|2022-03-11 11:13:20|2.58|1.58|2.6|1.6|2.61|1.61|2.58|1.58|0
1646997210000|2022-03-11 11:13:30|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1646997220000|2022-03-11 11:13:40|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1646997230000|2022-03-11 11:13:50|2.6|1.6|2.56|1.56|2.6|1.6|2.56|1.56|0
1646997240000|2022-03-11 11:14:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1646997250000|2022-03-11 11:14:10|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1646997260000|2022-03-11 11:14:20|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1646997270000|2022-03-11 11:14:30|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1646997280000|2022-03-11 11:14:40|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1646997290000|2022-03-11 11:14:50|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1646997300000|2022-03-11 11:15:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1646997310000|2022-03-11 11:15:10|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1646997320000|2022-03-11 11:15:20|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1646997330000|2022-03-11 11:15:30|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1646997340000|2022-03-11 11:15:40|2.62|1.62|2.64|1.64|2.64|1.64|2.61|1.61|0
1646997350000|2022-03-11 11:15:50|2.65|1.65|2.62|1.62|2.65|1.65|2.62|1.62|0
1646997360000|2022-03-11 11:16:00|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1646997370000|2022-03-11 11:16:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1646997380000|2022-03-11 11:16:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1646997390000|2022-03-11 11:16:30|2.64|1.64|2.63|1.63|2.64|1.64|2.62|1.62|0
1646997400000|2022-03-11 11:16:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1646997410000|2022-03-11 11:16:50|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1646997420000|2022-03-11 11:17:00|2.65|1.65|2.63|1.63|2.66|1.66|2.63|1.63|0
1646997430000|2022-03-11 11:17:10|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1646997440000|2022-03-11 11:17:20|2.61|1.61|2.61|1.61|2.61|1.61|2.6|1.6|0
1646997450000|2022-03-11 11:17:30|2.6|1.6|2.6|1.6|2.6|1.6|2.59|1.59|0
1646997460000|2022-03-11 11:17:40|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1646997470000|2022-03-11 11:17:50|2.57|1.57|2.56|1.56|2.57|1.57|2.55|1.55|0
1646997480000|2022-03-11 11:18:00|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1646997490000|2022-03-11 11:18:10|2.52|1.52|2.53|1.53|2.54|1.54|2.52|1.52|0
1646997500000|2022-03-11 11:18:20|2.54|1.54|2.54|1.54|2.54|1.54|2.53|1.53|0
1646997510000|2022-03-11 11:18:30|2.53|1.53|2.54|1.54|2.55|1.55|2.53|1.53|0
1646997520000|2022-03-11 11:18:40|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1646997530000|2022-03-11 11:18:50|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1646997540000|2022-03-11 11:19:00|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1646997550000|2022-03-11 11:19:10|2.53|1.53|2.53|1.53|2.53|1.53|2.52|1.52|0
1646997560000|2022-03-11 11:19:20|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1646997570000|2022-03-11 11:19:30|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1646997580000|2022-03-11 11:19:40|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1646997590000|2022-03-11 11:19:50|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1646997600000|2022-03-11 11:20:00|2.51|1.51|2.53|1.53|2.53|1.53|2.5|1.5|0
1646997610000|2022-03-11 11:20:10|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1646997620000|2022-03-11 11:20:20|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1646997630000|2022-03-11 11:20:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646997640000|2022-03-11 11:20:40|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1646997650000|2022-03-11 11:20:50|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1646997660000|2022-03-11 11:21:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1646997670000|2022-03-11 11:21:10|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1646997690000|2022-03-11 11:21:30|2.53|1.53|2.53|1.53|2.54|1.54|2.53|1.53|0
1646997710000|2022-03-11 11:21:50|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1646997720000|2022-03-11 11:22:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1646997730000|2022-03-11 11:22:10|2.53|1.53|2.52|1.52|2.53|1.53|2.51|1.51|0
1646997740000|2022-03-11 11:22:20|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1646997750000|2022-03-11 11:22:30|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1646997760000|2022-03-11 11:22:40|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1646997770000|2022-03-11 11:22:50|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1646997780000|2022-03-11 11:23:00|2.45|1.45|2.54|1.54|2.54|1.54|2.44|1.44|0
1646997790000|2022-03-11 11:23:10|2.5|1.5|2.55|1.55|2.55|1.55|2.5|1.5|0
1646997800000|2022-03-11 11:23:20|2.57|1.57|2.71|1.71|2.71|1.71|2.56|1.56|0
1646997810000|2022-03-11 11:23:30|2.7|1.7|3.27|2.27|3.27|2.27|2.7|1.7|0
1646997820000|2022-03-11 11:23:40|3.43|2.43|3.82|2.82|3.82|2.82|3.43|2.43|0
1646997830000|2022-03-11 11:23:50|3.88|2.88|4.23|3.23|4.23|3.23|3.88|2.88|0
1646997840000|2022-03-11 11:24:00|4.11|3.11|3.9|2.9|4.11|3.11|3.88|2.88|0
1646997850000|2022-03-11 11:24:10|4|3|4.16|3.16|4.16|3.16|3.93|2.93|0
1646997860000|2022-03-11 11:24:20|4.08|3.08|4.21|3.21|4.21|3.21|4.08|3.08|0
1646997870000|2022-03-11 11:24:30|4.25|3.25|4.52|3.52|4.52|3.52|4.25|3.25|0
1646997880000|2022-03-11 11:24:40|4.46|3.46|4.15|3.15|4.46|3.46|4.15|3.15|0
1646997890000|2022-03-11 11:24:50|4.12|3.12|4.37|3.37|4.37|3.37|4.12|3.12|0
1646997900000|2022-03-11 11:25:00|4.21|3.21|4.28|3.28|4.28|3.28|4.17|3.17|0
1646997910000|2022-03-11 11:25:10|4.27|3.27|4.45|3.45|4.45|3.45|4.27|3.27|0
1646997920000|2022-03-11 11:25:20|4.4|3.4|4.39|3.39|4.42|3.42|4.35|3.35|0
1646997930000|2022-03-11 11:25:30|4.92|3.92|4.27|3.27|4.92|3.92|4.27|3.27|0
1646997940000|2022-03-11 11:25:40|4.31|3.31|4.39|3.39|4.39|3.39|4.29|3.29|0
1646997950000|2022-03-11 11:25:50|4.42|3.42|4.59|3.59|4.59|3.59|4.42|3.42|0
1646997960000|2022-03-11 11:26:00|4.62|3.62|4.84|3.84|4.96|3.96|4.62|3.62|0
1646997970000|2022-03-11 11:26:10|4.98|3.98|5.11|4.11|5.15|4.15|4.98|3.98|0
1646997980000|2022-03-11 11:26:20|5.17|4.17|5.29|4.29|5.29|4.29|5.17|4.17|0
1646997990000|2022-03-11 11:26:30|5.28|4.28|5.61|4.61|5.61|4.61|5.28|4.28|0
1646998000000|2022-03-11 11:26:40|5.78|4.78|6.07|5.07|6.07|5.07|5.78|4.78|0
1646998010000|2022-03-11 11:26:50|6.17|5.17|6.85|5.85|6.85|5.85|6.17|5.17|0
1646998020000|2022-03-11 11:27:00|7.02|6.02|6.56|5.56|7.04|6.04|6.56|5.56|0
1646998030000|2022-03-11 11:27:10|6.37|5.37|5.69|4.69|6.37|5.37|5.69|4.69|0
1646998040000|2022-03-11 11:27:20|5.49|4.49|5.12|4.12|5.49|4.49|5.12|4.12|0
1646998050000|2022-03-11 11:27:30|4.94|3.94|4.68|3.68|4.94|3.94|4.68|3.68|0
1646998060000|2022-03-11 11:27:40|4.72|3.72|4.75|3.75|4.86|3.86|4.72|3.72|0
1646998070000|2022-03-11 11:27:50|4.9|3.9|4.86|3.86|4.9|3.9|4.77|3.77|0
1646998080000|2022-03-11 11:28:00|4.84|3.84|4.87|3.87|4.93|3.93|4.84|3.84|0
1646998090000|2022-03-11 11:28:10|5.06|4.06|5|4|5.18|4.18|5|4|0
1646998100000|2022-03-11 11:28:20|4.95|3.95|4.83|3.83|5.01|4.01|4.83|3.83|0
1646998110000|2022-03-11 11:28:30|4.81|3.81|4.71|3.71|4.86|3.86|4.71|3.71|0
1646998120000|2022-03-11 11:28:40|4.62|3.62|4.48|3.48|4.62|3.62|4.48|3.48|0
1646998130000|2022-03-11 11:28:50|4.42|3.42|4.6|3.6|4.6|3.6|4.42|3.42|0
1646998140000|2022-03-11 11:29:00|4.73|3.73|4.88|3.88|4.88|3.88|4.73|3.73|0
1646998150000|2022-03-11 11:29:10|4.62|3.62|4.7|3.7|4.73|3.73|4.62|3.62|0
1646998160000|2022-03-11 11:29:20|4.83|3.83|5.08|4.08|5.08|4.08|4.83|3.83|0
1646998170000|2022-03-11 11:29:30|5.11|4.11|5.41|4.41|5.41|4.41|5.11|4.11|0
1646998180000|2022-03-11 11:29:40|5.4|4.4|5.42|4.42|5.48|4.48|5.4|4.4|0
1646998190000|2022-03-11 11:29:50|5.21|4.21|5.68|4.68|5.71|4.71|5.21|4.21|0
1646998200000|2022-03-11 11:30:00|5.4|4.4|5.4|4.4|5.46|4.46|5.4|4.4|0
1646998210000|2022-03-11 11:30:10|5.28|4.28|5.04|4.04|5.28|4.28|5.04|4.04|0
1646998220000|2022-03-11 11:30:20|5|4|5|4|5.03|4.03|4.94|3.94|0
1646998230000|2022-03-11 11:30:30|4.96|3.96|4.76|3.76|4.99|3.99|4.76|3.76|0
1646998240000|2022-03-11 11:30:40|4.79|3.79|5.24|4.24|5.24|4.24|4.79|3.79|0
1646998250000|2022-03-11 11:30:50|5.18|4.18|4.84|3.84|5.18|4.18|4.84|3.84|0
1646998260000|2022-03-11 11:31:00|4.92|3.92|4.84|3.84|4.92|3.92|4.84|3.84|0
1646998270000|2022-03-11 11:31:10|4.87|3.87|4.87|3.87|4.92|3.92|4.79|3.79|0
1646998280000|2022-03-11 11:31:20|5.03|4.03|5.16|4.16|5.16|4.16|4.96|3.96|0
1646998290000|2022-03-11 11:31:30|5.18|4.18|4.82|3.82|5.18|4.18|4.82|3.82|0
1646998300000|2022-03-11 11:31:40|4.88|3.88|5.2|4.2|5.2|4.2|4.88|3.88|0
1646998310000|2022-03-11 11:31:50|5.38|4.38|5.46|4.46|5.46|4.46|5.31|4.31|0
1646998320000|2022-03-11 11:32:00|5.49|4.49|5.86|4.86|5.86|4.86|5.49|4.49|0
1646998330000|2022-03-11 11:32:10|5.83|4.83|5.42|4.42|5.83|4.83|5.42|4.42|0
1646998340000|2022-03-11 11:32:20|5.51|4.51|5.72|4.72|5.72|4.72|5.51|4.51|0
1646998350000|2022-03-11 11:32:30|5.71|4.71|5.59|4.59|5.71|4.71|5.57|4.57|0
1646998360000|2022-03-11 11:32:40|5.44|4.44|5.42|4.42|5.44|4.44|5.34|4.34|0
1646998370000|2022-03-11 11:32:50|5.35|4.35|5.57|4.57|5.58|4.58|5.35|4.35|0
1646998380000|2022-03-11 11:33:00|5.7|4.7|5.77|4.77|5.77|4.77|5.7|4.7|0
1646998390000|2022-03-11 11:33:10|5.73|4.73|5.77|4.77|5.77|4.77|5.63|4.63|0
1646998400000|2022-03-11 11:33:20|5.75|4.75|5.68|4.68|5.75|4.75|5.68|4.68|0
1646998410000|2022-03-11 11:33:30|5.48|4.48|5.44|4.44|5.48|4.48|5.37|4.37|0
1646998420000|2022-03-11 11:33:40|5.56|4.56|5.56|4.56|5.56|4.56|5.46|4.46|0
1646998430000|2022-03-11 11:33:50|5.7|4.7|5.72|4.72|5.73|4.73|5.7|4.7|0
1646998440000|2022-03-11 11:34:00|5.79|4.79|5.82|4.82|5.82|4.82|5.75|4.75|0
1646998450000|2022-03-11 11:34:10|5.81|4.81|5.85|4.85|5.85|4.85|5.81|4.81|0
1646998460000|2022-03-11 11:34:20|5.83|4.83|5.68|4.68|5.83|4.83|5.68|4.68|0
1646998470000|2022-03-11 11:34:30|5.53|4.53|5.44|4.44|5.53|4.53|5.44|4.44|0
1646998480000|2022-03-11 11:34:40|5.53|4.53|5.57|4.57|5.57|4.57|5.51|4.51|0
1646998490000|2022-03-11 11:34:50|5.52|4.52|5.58|4.58|5.61|4.61|5.52|4.52|0
1646998500000|2022-03-11 11:35:00|5.71|4.71|5.62|4.62|5.74|4.74|5.62|4.62|0
1646998510000|2022-03-11 11:35:10|5.47|4.47|5.34|4.34|5.47|4.47|5.34|4.34|0
1646998520000|2022-03-11 11:35:20|5.27|4.27|5.24|4.24|5.27|4.27|5.22|4.22|0
1646998530000|2022-03-11 11:35:30|5.25|4.25|5.21|4.21|5.28|4.28|5.21|4.21|0
1646998540000|2022-03-11 11:35:40|5.17|4.17|5.3|4.3|5.3|4.3|5.17|4.17|0
1646998550000|2022-03-11 11:35:50|5.28|4.28|5.17|4.17|5.3|4.3|5.17|4.17|0
1646998560000|2022-03-11 11:36:00|5.12|4.12|5.12|4.12|5.22|4.22|5.12|4.12|0
1646998570000|2022-03-11 11:36:10|5.3|4.3|5.33|4.33|5.36|4.36|5.3|4.3|0
1646998580000|2022-03-11 11:36:20|5.29|4.29|5.29|4.29|5.29|4.29|5.23|4.23|0
1646998590000|2022-03-11 11:36:30|5.33|4.33|5.09|4.09|5.33|4.33|5.09|4.09|0
1646998600000|2022-03-11 11:36:40|5.21|4.21|5.18|4.18|5.21|4.21|5.17|4.17|0
1646998610000|2022-03-11 11:36:50|5.17|4.17|5.08|4.08|5.17|4.17|5.08|4.08|0
1646998620000|2022-03-11 11:37:00|5.05|4.05|5.1|4.1|5.12|4.12|5.05|4.05|0
1646998630000|2022-03-11 11:37:10|5.04|4.04|4.93|3.93|5.1|4.1|4.93|3.93|0
1646998640000|2022-03-11 11:37:20|4.92|3.92|4.95|3.95|5|4|4.92|3.92|0
1646998650000|2022-03-11 11:37:30|4.91|3.91|4.89|3.89|4.91|3.91|4.86|3.86|0
1646998660000|2022-03-11 11:37:40|4.94|3.94|5.03|4.03|5.03|4.03|4.94|3.94|0
1646998670000|2022-03-11 11:37:50|5.02|4.02|4.96|3.96|5.02|4.02|4.94|3.94|0
1646998680000|2022-03-11 11:38:00|4.97|3.97|4.98|3.98|5.03|4.03|4.96|3.96|0
1646998690000|2022-03-11 11:38:10|4.91|3.91|4.91|3.91|4.94|3.94|4.89|3.89|0
1646998700000|2022-03-11 11:38:20|4.83|3.83|4.88|3.88|4.89|3.89|4.83|3.83|0
1646998710000|2022-03-11 11:38:30|4.87|3.87|4.83|3.83|4.87|3.87|4.83|3.83|0
1646998720000|2022-03-11 11:38:40|4.89|3.89|4.94|3.94|4.94|3.94|4.89|3.89|0
1646998730000|2022-03-11 11:38:50|5.02|4.02|5.14|4.14|5.14|4.14|5.01|4.01|0
1646998740000|2022-03-11 11:39:00|5.11|4.11|5.1|4.1|5.16|4.16|5.1|4.1|0
1646998750000|2022-03-11 11:39:10|5.15|4.15|5.11|4.11|5.15|4.15|5.06|4.06|0
1646998760000|2022-03-11 11:39:20|5.02|4.02|4.9|3.9|5.02|4.02|4.9|3.9|0
1646998770000|2022-03-11 11:39:30|4.91|3.91|4.89|3.89|4.97|3.97|4.89|3.89|0
1646998780000|2022-03-11 11:39:40|4.87|3.87|4.95|3.95|4.96|3.96|4.87|3.87|0
1646998790000|2022-03-11 11:39:50|4.87|3.87|5.02|4.02|5.02|4.02|4.87|3.87|0
1646998800000|2022-03-11 11:40:00|5|4|5.09|4.09|5.11|4.11|5|4|0
1646998810000|2022-03-11 11:40:10|5.08|4.08|5.06|4.06|5.08|4.08|5.05|4.05|0
1646998820000|2022-03-11 11:40:20|5.1|4.1|5.07|4.07|5.1|4.1|5.05|4.05|0
1646998830000|2022-03-11 11:40:30|4.99|3.99|5.01|4.01|5.01|4.01|4.98|3.98|0
1646998840000|2022-03-11 11:40:40|5.05|4.05|5.04|4.04|5.2|4.2|4.99|3.99|0
1646998850000|2022-03-11 11:40:50|5.07|4.07|5.2|4.2|5.2|4.2|5.07|4.07|0
1646998860000|2022-03-11 11:41:00|5.23|4.23|5.2|4.2|5.27|4.27|5.2|4.2|0
1646998870000|2022-03-11 11:41:10|5.19|4.19|5.33|4.33|5.33|4.33|5.19|4.19|0
1646998880000|2022-03-11 11:41:20|5.37|4.37|5.33|4.33|5.37|4.37|5.31|4.31|0
1646998890000|2022-03-11 11:41:30|5.29|4.29|5.37|4.37|5.37|4.37|5.22|4.22|0
1646998900000|2022-03-11 11:41:40|5.36|4.36|5.46|4.46|5.46|4.46|5.33|4.33|0
1646998910000|2022-03-11 11:41:50|5.53|4.53|5.59|4.59|5.59|4.59|5.53|4.53|0
1646998920000|2022-03-11 11:42:00|5.63|4.63|5.58|4.58|5.7|4.7|5.58|4.58|0
1646998930000|2022-03-11 11:42:10|5.59|4.59|5.59|4.59|5.59|4.59|5.51|4.51|0
1646998940000|2022-03-11 11:42:20|5.57|4.57|5.63|4.63|5.63|4.63|5.57|4.57|0
1646998950000|2022-03-11 11:42:30|5.65|4.65|5.62|4.62|5.65|4.65|5.62|4.62|0
1646998960000|2022-03-11 11:42:40|5.63|4.63|5.67|4.67|5.67|4.67|5.6|4.6|0
1646998970000|2022-03-11 11:42:50|5.69|4.69|5.7|4.7|5.71|4.71|5.6|4.6|0
1646998980000|2022-03-11 11:43:00|5.72|4.72|5.74|4.74|5.87|4.87|5.7|4.7|0
1646998990000|2022-03-11 11:43:10|5.63|4.63|5.74|4.74|5.79|4.79|5.63|4.63|0
1646999000000|2022-03-11 11:43:20|5.77|4.77|5.73|4.73|5.77|4.77|5.73|4.73|0
1646999010000|2022-03-11 11:43:30|5.83|4.83|5.73|4.73|5.89|4.89|5.73|4.73|0
1646999020000|2022-03-11 11:43:40|5.87|4.87|5.88|4.88|5.88|4.88|5.81|4.81|0
1646999030000|2022-03-11 11:43:50|5.82|4.82|5.9|4.9|5.92|4.92|5.82|4.82|0
1646999040000|2022-03-11 11:44:00|5.96|4.96|5.84|4.84|5.96|4.96|5.84|4.84|0
1646999050000|2022-03-11 11:44:10|5.58|4.58|5.56|4.56|5.58|4.58|5.52|4.52|0
1646999060000|2022-03-11 11:44:20|5.59|4.59|5.51|4.51|5.62|4.62|5.51|4.51|0
1646999070000|2022-03-11 11:44:30|5.58|4.58|5.56|4.56|5.72|4.72|5.56|4.56|0
1646999080000|2022-03-11 11:44:40|5.57|4.57|5.56|4.56|5.57|4.57|5.51|4.51|0
1646999090000|2022-03-11 11:44:50|5.57|4.57|5.41|4.41|5.57|4.57|5.41|4.41|0
1646999100000|2022-03-11 11:45:00|5.39|4.39|5.62|4.62|5.62|4.62|5.39|4.39|0
1646999110000|2022-03-11 11:45:10|5.61|4.61|5.72|4.72|5.73|4.73|5.58|4.58|0
1646999120000|2022-03-11 11:45:20|5.73|4.73|5.73|4.73|5.73|4.73|5.71|4.71|0
1646999130000|2022-03-11 11:45:30|5.75|4.75|5.69|4.69|5.75|4.75|5.69|4.69|0
1646999140000|2022-03-11 11:45:40|5.66|4.66|5.69|4.69|5.69|4.69|5.66|4.66|0
1646999150000|2022-03-11 11:45:50|5.67|4.67|5.61|4.61|5.67|4.67|5.61|4.61|0
1646999160000|2022-03-11 11:46:00|5.63|4.63|5.5|4.5|5.64|4.64|5.5|4.5|0
1646999170000|2022-03-11 11:46:10|5.61|4.61|5.67|4.67|5.67|4.67|5.61|4.61|0
1646999180000|2022-03-11 11:46:20|5.65|4.65|5.77|4.77|5.77|4.77|5.65|4.65|0
1646999190000|2022-03-11 11:46:30|5.79|4.79|5.77|4.77|5.79|4.79|5.76|4.76|0
1646999200000|2022-03-11 11:46:40|5.79|4.79|5.74|4.74|5.8|4.8|5.74|4.74|0
1646999210000|2022-03-11 11:46:50|5.78|4.78|5.8|4.8|5.82|4.82|5.77|4.77|0
1646999220000|2022-03-11 11:47:00|5.82|4.82|5.7|4.7|5.82|4.82|5.7|4.7|0
1646999230000|2022-03-11 11:47:10|5.54|4.54|5.75|4.75|5.75|4.75|5.54|4.54|0
1646999240000|2022-03-11 11:47:20|5.74|4.74|5.74|4.74|5.74|4.74|5.72|4.72|0
1646999250000|2022-03-11 11:47:30|5.73|4.73|5.6|4.6|5.73|4.73|5.56|4.56|0
1646999260000|2022-03-11 11:47:40|5.55|4.55|5.51|4.51|5.55|4.55|5.46|4.46|0
1646999270000|2022-03-11 11:47:50|5.49|4.49|5.24|4.24|5.49|4.49|5.17|4.17|0
1646999280000|2022-03-11 11:48:00|5.21|4.21|5.26|4.26|5.26|4.26|5.21|4.21|0
1646999290000|2022-03-11 11:48:10|5.3|4.3|5.27|4.27|5.3|4.3|5.26|4.26|0
1646999300000|2022-03-11 11:48:20|5.29|4.29|5.24|4.24|5.3|4.3|5.24|4.24|0
1646999310000|2022-03-11 11:48:30|5.28|4.28|5.01|4.01|5.28|4.28|4.95|3.95|0
1646999320000|2022-03-11 11:48:40|5.18|4.18|5.28|4.28|5.35|4.35|5.18|4.18|0
1646999330000|2022-03-11 11:48:50|5.31|4.31|5.34|4.34|5.36|4.36|5.31|4.31|0
1646999340000|2022-03-11 11:49:00|5.32|4.32|5.25|4.25|5.32|4.32|5.25|4.25|0
1646999350000|2022-03-11 11:49:10|5.3|4.3|5.22|4.22|5.3|4.3|5.22|4.22|0
1646999360000|2022-03-11 11:49:20|5.19|4.19|5.23|4.23|5.23|4.23|5.19|4.19|0
1646999370000|2022-03-11 11:49:30|5.26|4.26|5.4|4.4|5.4|4.4|5.26|4.26|0
1646999380000|2022-03-11 11:49:40|5.36|4.36|5.35|4.35|5.38|4.38|5.35|4.35|0
1646999390000|2022-03-11 11:49:50|5.36|4.36|5.32|4.32|5.36|4.36|5.3|4.3|0
1646999400000|2022-03-11 11:50:00|5.27|4.27|5.27|4.27|5.32|4.32|5.23|4.23|0
1646999410000|2022-03-11 11:50:10|5.23|4.23|5.06|4.06|5.23|4.23|5.06|4.06|0
1646999420000|2022-03-11 11:50:20|5.16|4.16|5.15|4.15|5.17|4.17|5.15|4.15|0
1646999430000|2022-03-11 11:50:30|5.21|4.21|5.2|4.2|5.21|4.21|5.2|4.2|0
1646999440000|2022-03-11 11:50:40|5.23|4.23|5.3|4.3|5.32|4.32|5.23|4.23|0
1646999450000|2022-03-11 11:50:50|5.24|4.24|5.28|4.28|5.29|4.29|5.24|4.24|0
1646999460000|2022-03-11 11:51:00|5.22|4.22|5.19|4.19|5.25|4.25|5.19|4.19|0
1646999470000|2022-03-11 11:51:10|5.15|4.15|5.15|4.15|5.15|4.15|5.14|4.14|0
1646999480000|2022-03-11 11:51:20|5.14|4.14|5.11|4.11|5.14|4.14|5.11|4.11|0
1646999490000|2022-03-11 11:51:30|5.09|4.09|5.22|4.22|5.22|4.22|5.09|4.09|0
1646999500000|2022-03-11 11:51:40|5.1|4.1|5.13|4.13|5.13|4.13|5.07|4.07|0
1646999510000|2022-03-11 11:51:50|5.1|4.1|5.1|4.1|5.1|4.1|5.09|4.09|0
1646999520000|2022-03-11 11:52:00|5.07|4.07|5.13|4.13|5.13|4.13|5.07|4.07|0
1646999530000|2022-03-11 11:52:10|5.12|4.12|4.9|3.9|5.12|4.12|4.9|3.9|0
1646999540000|2022-03-11 11:52:20|4.84|3.84|4.97|3.97|4.97|3.97|4.84|3.84|0
1646999550000|2022-03-11 11:52:30|4.91|3.91|4.87|3.87|4.93|3.93|4.86|3.86|0
1646999560000|2022-03-11 11:52:40|4.85|3.85|4.89|3.89|4.92|3.92|4.85|3.85|0
1646999570000|2022-03-11 11:52:50|4.9|3.9|4.86|3.86|4.92|3.92|4.86|3.86|0
1646999580000|2022-03-11 11:53:00|4.83|3.83|4.92|3.92|4.92|3.92|4.83|3.83|0
1646999590000|2022-03-11 11:53:10|4.93|3.93|4.87|3.87|4.93|3.93|4.87|3.87|0
1646999600000|2022-03-11 11:53:20|4.9|3.9|4.83|3.83|4.9|3.9|4.83|3.83|0
1646999610000|2022-03-11 11:53:30|4.86|3.86|4.77|3.77|4.86|3.86|4.77|3.77|0
1646999620000|2022-03-11 11:53:40|4.82|3.82|4.57|3.57|4.82|3.82|4.57|3.57|0
1646999630000|2022-03-11 11:53:50|4.56|3.56|4.51|3.51|4.58|3.58|4.51|3.51|0
1646999640000|2022-03-11 11:54:00|4.52|3.52|4.46|3.46|4.52|3.52|4.46|3.46|0
1646999650000|2022-03-11 11:54:10|4.43|3.43|4.36|3.36|4.43|3.43|4.36|3.36|0
1646999660000|2022-03-11 11:54:20|4.39|3.39|4.39|3.39|4.39|3.39|4.37|3.37|0
1646999670000|2022-03-11 11:54:30|4.43|3.43|4.43|3.43|4.43|3.43|4.4|3.4|0
1646999680000|2022-03-11 11:54:40|4.46|3.46|4.46|3.46|4.46|3.46|4.45|3.45|0
1646999690000|2022-03-11 11:54:50|4.5|3.5|4.62|3.62|4.62|3.62|4.5|3.5|0
1646999700000|2022-03-11 11:55:00|4.65|3.65|4.66|3.66|4.66|3.66|4.62|3.62|0
1646999710000|2022-03-11 11:55:10|4.67|3.67|4.74|3.74|4.74|3.74|4.67|3.67|0
1646999720000|2022-03-11 11:55:20|4.81|3.81|5.02|4.02|5.02|4.02|4.81|3.81|0
1646999730000|2022-03-11 11:55:30|4.96|3.96|5.01|4.01|5.01|4.01|4.93|3.93|0
1646999740000|2022-03-11 11:55:40|4.96|3.96|5.01|4.01|5.01|4.01|4.91|3.91|0
1646999750000|2022-03-11 11:55:50|5.02|4.02|5.04|4.04|5.06|4.06|5.02|4.02|0
1646999760000|2022-03-11 11:56:00|5.02|4.02|5.05|4.05|5.06|4.06|5.02|4.02|0
1646999770000|2022-03-11 11:56:10|5.04|4.04|5.06|4.06|5.08|4.08|5.04|4.04|0
1646999780000|2022-03-11 11:56:20|5.1|4.1|4.99|3.99|5.1|4.1|4.99|3.99|0
1646999790000|2022-03-11 11:56:30|4.97|3.97|4.95|3.95|4.97|3.97|4.92|3.92|0
1646999800000|2022-03-11 11:56:40|4.91|3.91|4.79|3.79|4.91|3.91|4.79|3.79|0
1646999810000|2022-03-11 11:56:50|4.77|3.77|4.7|3.7|4.77|3.77|4.7|3.7|0
1646999820000|2022-03-11 11:57:00|4.73|3.73|4.67|3.67|4.73|3.73|4.65|3.65|0
1646999830000|2022-03-11 11:57:10|4.63|3.63|4.72|3.72|4.73|3.73|4.63|3.63|0
1646999840000|2022-03-11 11:57:20|4.73|3.73|4.64|3.64|4.73|3.73|4.62|3.62|0
1646999850000|2022-03-11 11:57:30|4.68|3.68|4.74|3.74|4.74|3.74|4.65|3.65|0
1646999860000|2022-03-11 11:57:40|4.75|3.75|4.75|3.75|4.75|3.75|4.74|3.74|0
1646999870000|2022-03-11 11:57:50|4.77|3.77|4.91|3.91|4.97|3.97|4.77|3.77|0
1646999880000|2022-03-11 11:58:00|4.95|3.95|4.9|3.9|4.95|3.95|4.9|3.9|0
1646999890000|2022-03-11 11:58:10|4.93|3.93|4.89|3.89|4.93|3.93|4.89|3.89|0
1646999900000|2022-03-11 11:58:20|4.95|3.95|4.95|3.95|4.95|3.95|4.95|3.95|0
1646999910000|2022-03-11 11:58:30|4.93|3.93|4.88|3.88|4.96|3.96|4.88|3.88|0
1646999920000|2022-03-11 11:58:40|4.89|3.89|4.97|3.97|4.99|3.99|4.89|3.89|0
1646999930000|2022-03-11 11:58:50|4.95|3.95|4.94|3.94|4.95|3.95|4.94|3.94|0
1646999940000|2022-03-11 11:59:00|5|4|5.06|4.06|5.06|4.06|5|4|0
1646999950000|2022-03-11 11:59:10|5.03|4.03|5.1|4.1|5.11|4.11|5.03|4.03|0
1646999960000|2022-03-11 11:59:20|5.13|4.13|5.18|4.18|5.21|4.21|5.13|4.13|0
1646999970000|2022-03-11 11:59:30|5.17|4.17|5.27|4.27|5.27|4.27|5.17|4.17|0
1646999980000|2022-03-11 11:59:40|5.25|4.25|5.29|4.29|5.31|4.31|5.25|4.25|0
1646999990000|2022-03-11 11:59:50|5.3|4.3|5.27|4.27|5.31|4.31|5.27|4.27|0
1647000000000|2022-03-11 12:00:00|5.16|4.16|5.05|4.05|5.16|4.16|5.05|4.05|0
1647000010000|2022-03-11 12:00:10|5.02|4.02|5.01|4.01|5.07|4.07|5.01|4.01|0
1647000020000|2022-03-11 12:00:20|5.02|4.02|5.04|4.04|5.05|4.05|5.02|4.02|0
1647000030000|2022-03-11 12:00:30|5.03|4.03|4.96|3.96|5.04|4.04|4.96|3.96|0
1647000040000|2022-03-11 12:00:40|4.9|3.9|4.89|3.89|4.91|3.91|4.89|3.89|0
1647000050000|2022-03-11 12:00:50|4.9|3.9|5.05|4.05|5.2|4.2|4.9|3.9|0
1647000060000|2022-03-11 12:01:00|5.03|4.03|5|4|5.03|4.03|4.99|3.99|0
1647000070000|2022-03-11 12:01:10|5.03|4.03|5.02|4.02|5.05|4.05|5.02|4.02|0
1647000080000|2022-03-11 12:01:20|5.06|4.06|5.07|4.07|5.1|4.1|5.06|4.06|0
1647000090000|2022-03-11 12:01:30|4.98|3.98|4.98|3.98|5|4|4.98|3.98|0
1647000100000|2022-03-11 12:01:40|5.02|4.02|4.96|3.96|5.02|4.02|4.96|3.96|0
1647000110000|2022-03-11 12:01:50|5|4|4.95|3.95|5|4|4.95|3.95|0
1647000120000|2022-03-11 12:02:00|4.94|3.94|4.86|3.86|4.94|3.94|4.86|3.86|0
1647000130000|2022-03-11 12:02:10|4.83|3.83|4.87|3.87|4.87|3.87|4.79|3.79|0
1647000140000|2022-03-11 12:02:20|4.88|3.88|4.87|3.87|4.88|3.88|4.87|3.87|0
1647000150000|2022-03-11 12:02:30|4.89|3.89|4.86|3.86|4.89|3.89|4.84|3.84|0
1647000160000|2022-03-11 12:02:40|4.87|3.87|4.87|3.87|4.87|3.87|4.85|3.85|0
1647000170000|2022-03-11 12:02:50|4.85|3.85|4.84|3.84|4.85|3.85|4.84|3.84|0
1647000180000|2022-03-11 12:03:00|4.83|3.83|4.81|3.81|4.83|3.83|4.81|3.81|0
1647000190000|2022-03-11 12:03:10|4.83|3.83|4.8|3.8|4.83|3.83|4.8|3.8|0
1647000200000|2022-03-11 12:03:20|4.79|3.79|4.73|3.73|4.79|3.79|4.73|3.73|0
1647000210000|2022-03-11 12:03:30|4.69|3.69|4.71|3.71|4.71|3.71|4.67|3.67|0
1647000220000|2022-03-11 12:03:40|4.7|3.7|4.75|3.75|4.77|3.77|4.7|3.7|0
1647000230000|2022-03-11 12:03:50|4.76|3.76|4.77|3.77|4.77|3.77|4.73|3.73|0
1647000240000|2022-03-11 12:04:00|4.78|3.78|4.77|3.77|4.78|3.78|4.77|3.77|0
1647000250000|2022-03-11 12:04:10|4.8|3.8|4.92|3.92|4.92|3.92|4.8|3.8|0
1647000260000|2022-03-11 12:04:20|4.93|3.93|4.91|3.91|4.93|3.93|4.9|3.9|0
1647000270000|2022-03-11 12:04:30|4.89|3.89|4.96|3.96|4.96|3.96|4.89|3.89|0
1647000280000|2022-03-11 12:04:40|4.94|3.94|5.06|4.06|5.06|4.06|4.92|3.92|0
1647000290000|2022-03-11 12:04:50|5.05|4.05|5.1|4.1|5.12|4.12|5.05|4.05|0
1647000300000|2022-03-11 12:05:00|5.14|4.14|5.02|4.02|5.14|4.14|5.02|4.02|0
1647000310000|2022-03-11 12:05:10|4.95|3.95|5.03|4.03|5.03|4.03|4.95|3.95|0
1647000320000|2022-03-11 12:05:20|5|4|5.04|4.04|5.04|4.04|4.99|3.99|0
1647000330000|2022-03-11 12:05:30|5.08|4.08|5.04|4.04|5.08|4.08|5.04|4.04|0
1647000340000|2022-03-11 12:05:40|5.03|4.03|4.88|3.88|5.03|4.03|4.88|3.88|0
1647000350000|2022-03-11 12:05:50|4.82|3.82|4.82|3.82|4.82|3.82|4.78|3.78|0
1647000360000|2022-03-11 12:06:00|4.8|3.8|4.87|3.87|4.87|3.87|4.8|3.8|0
1647000370000|2022-03-11 12:06:10|4.88|3.88|4.89|3.89|4.89|3.89|4.88|3.88|0
1647000380000|2022-03-11 12:06:20|4.87|3.87|4.84|3.84|4.87|3.87|4.84|3.84|0
1647000390000|2022-03-11 12:06:30|4.85|3.85|4.92|3.92|4.93|3.93|4.82|3.82|0
1647000400000|2022-03-11 12:06:40|4.96|3.96|4.87|3.87|4.99|3.99|4.87|3.87|0
1647000410000|2022-03-11 12:06:50|4.85|3.85|4.91|3.91|4.91|3.91|4.85|3.85|0
1647000420000|2022-03-11 12:07:00|4.92|3.92|4.84|3.84|4.92|3.92|4.81|3.81|0
1647000430000|2022-03-11 12:07:10|4.86|3.86|4.84|3.84|4.86|3.86|4.8|3.8|0
1647000440000|2022-03-11 12:07:20|4.79|3.79|4.8|3.8|4.8|3.8|4.79|3.79|0
1647000450000|2022-03-11 12:07:30|4.87|3.87|4.88|3.88|4.88|3.88|4.86|3.86|0
1647000460000|2022-03-11 12:07:40|4.91|3.91|4.93|3.93|4.93|3.93|4.9|3.9|0
1647000470000|2022-03-11 12:07:50|4.94|3.94|4.88|3.88|4.96|3.96|4.88|3.88|0
1647000480000|2022-03-11 12:08:00|4.96|3.96|5.03|4.03|5.03|4.03|4.92|3.92|0
1647000490000|2022-03-11 12:08:10|4.96|3.96|5.02|4.02|5.02|4.02|4.96|3.96|0
1647000500000|2022-03-11 12:08:20|5.03|4.03|4.93|3.93|5.03|4.03|4.93|3.93|0
1647000510000|2022-03-11 12:08:30|4.94|3.94|4.94|3.94|4.96|3.96|4.94|3.94|0
1647000520000|2022-03-11 12:08:40|4.91|3.91|4.96|3.96|4.96|3.96|4.88|3.88|0
1647000530000|2022-03-11 12:08:50|4.9|3.9|4.99|3.99|4.99|3.99|4.88|3.88|0
1647000540000|2022-03-11 12:09:00|5|4|4.98|3.98|5|4|4.97|3.97|0
1647000550000|2022-03-11 12:09:10|4.99|3.99|5|4|5|4|4.97|3.97|0
1647000560000|2022-03-11 12:09:20|5.03|4.03|5|4|5.04|4.04|5|4|0
1647000570000|2022-03-11 12:09:30|5.05|4.05|5.07|4.07|5.09|4.09|5.05|4.05|0
1647000580000|2022-03-11 12:09:40|5.08|4.08|5.19|4.19|5.19|4.19|5.08|4.08|0
1647000590000|2022-03-11 12:09:50|5.15|4.15|5.1|4.1|5.17|4.17|5.1|4.1|0
1647000600000|2022-03-11 12:10:00|5.07|4.07|5.09|4.09|5.09|4.09|5|4|0
1647000610000|2022-03-11 12:10:10|5.07|4.07|5.07|4.07|5.07|4.07|5.05|4.05|0
1647000620000|2022-03-11 12:10:20|5.1|4.1|5.03|4.03|5.1|4.1|5.03|4.03|0
1647000630000|2022-03-11 12:10:30|5.05|4.05|5.07|4.07|5.09|4.09|5.05|4.05|0
1647000640000|2022-03-11 12:10:40|5.05|4.05|5.05|4.05|5.07|4.07|5.05|4.05|0
1647000650000|2022-03-11 12:10:50|5.07|4.07|5.11|4.11|5.11|4.11|5.07|4.07|0
1647000660000|2022-03-11 12:11:00|5.09|4.09|5.17|4.17|5.17|4.17|5.09|4.09|0
1647000670000|2022-03-11 12:11:10|5.15|4.15|5.21|4.21|5.28|4.28|5.15|4.15|0
1647000680000|2022-03-11 12:11:20|5.23|4.23|5.25|4.25|5.25|4.25|5.2|4.2|0
1647000690000|2022-03-11 12:11:30|5.27|4.27|5.3|4.3|5.3|4.3|5.27|4.27|0
1647000700000|2022-03-11 12:11:40|5.31|4.31|5.34|4.34|5.34|4.34|5.3|4.3|0
1647000710000|2022-03-11 12:11:50|5.27|4.27|5.28|4.28|5.28|4.28|5.27|4.27|0
1647000720000|2022-03-11 12:12:00|5.27|4.27|5.19|4.19|5.27|4.27|5.19|4.19|0
1647000730000|2022-03-11 12:12:10|5.23|4.23|5.03|4.03|5.23|4.23|5.03|4.03|0
1647000740000|2022-03-11 12:12:20|4.97|3.97|4.99|3.99|5.01|4.01|4.97|3.97|0
1647000750000|2022-03-11 12:12:30|5.01|4.01|4.96|3.96|5.01|4.01|4.96|3.96|0
1647000760000|2022-03-11 12:12:40|4.95|3.95|4.99|3.99|4.99|3.99|4.93|3.93|0
1647000770000|2022-03-11 12:12:50|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1647000780000|2022-03-11 12:13:00|5.05|4.05|5.09|4.09|5.13|4.13|5.05|4.05|0
1647000790000|2022-03-11 12:13:10|5.1|4.1|5.19|4.19|5.19|4.19|5.1|4.1|0
1647000800000|2022-03-11 12:13:20|5.21|4.21|5.31|4.31|5.34|4.34|5.21|4.21|0
1647000810000|2022-03-11 12:13:30|5.34|4.34|5.32|4.32|5.34|4.34|5.31|4.31|0
1647000820000|2022-03-11 12:13:40|5.35|4.35|5.4|4.4|5.4|4.4|5.35|4.35|0
1647000830000|2022-03-11 12:13:50|5.38|4.38|5.37|4.37|5.38|4.38|5.33|4.33|0
1647000840000|2022-03-11 12:14:00|5.38|4.38|5.38|4.38|5.44|4.44|5.38|4.38|0
1647000850000|2022-03-11 12:14:10|5.31|4.31|5.36|4.36|5.38|4.38|5.31|4.31|0
1647000860000|2022-03-11 12:14:20|5.3|4.3|5.17|4.17|5.3|4.3|5.17|4.17|0
1647000870000|2022-03-11 12:14:30|5.24|4.24|5.27|4.27|5.27|4.27|5.24|4.24|0
1647000880000|2022-03-11 12:14:40|5.23|4.23|5.23|4.23|5.25|4.25|5.23|4.23|0
1647000890000|2022-03-11 12:14:50|5.27|4.27|5.21|4.21|5.27|4.27|5.2|4.2|0
1647000900000|2022-03-11 12:15:00|5.13|4.13|5.1|4.1|5.15|4.15|5.1|4.1|0
1647000910000|2022-03-11 12:15:10|5.05|4.05|5.01|4.01|5.05|4.05|5.01|4.01|0
1647000920000|2022-03-11 12:15:20|5.12|4.12|5.14|4.14|5.15|4.15|5.07|4.07|0
1647000930000|2022-03-11 12:15:30|5.17|4.17|5.25|4.25|5.25|4.25|5.17|4.17|0
1647000940000|2022-03-11 12:15:40|5.3|4.3|5.26|4.26|5.3|4.3|5.26|4.26|0
1647000950000|2022-03-11 12:15:50|5.25|4.25|5.19|4.19|5.27|4.27|5.19|4.19|0
1647000960000|2022-03-11 12:16:00|5.24|4.24|5.17|4.17|5.24|4.24|5.17|4.17|0
1647000970000|2022-03-11 12:16:10|5.2|4.2|5.21|4.21|5.22|4.22|5.2|4.2|0
1647000980000|2022-03-11 12:16:20|5.12|4.12|5.07|4.07|5.13|4.13|5.07|4.07|0
1647000990000|2022-03-11 12:16:30|5.03|4.03|5.01|4.01|5.03|4.03|4.97|3.97|0
1647001000000|2022-03-11 12:16:40|4.98|3.98|5.03|4.03|5.09|4.09|4.98|3.98|0
1647001010000|2022-03-11 12:16:50|5.07|4.07|5.24|4.24|5.24|4.24|5.07|4.07|0
1647001020000|2022-03-11 12:17:00|5.15|4.15|5.2|4.2|5.2|4.2|5.15|4.15|0
1647001030000|2022-03-11 12:17:10|5.24|4.24|5.07|4.07|5.24|4.24|5.07|4.07|0
1647001040000|2022-03-11 12:17:20|5.13|4.13|5.12|4.12|5.22|4.22|5.12|4.12|0
1647001050000|2022-03-11 12:17:30|5.15|4.15|5.15|4.15|5.15|4.15|5.14|4.14|0
1647001060000|2022-03-11 12:17:40|5.13|4.13|5.15|4.15|5.15|4.15|5.09|4.09|0
1647001070000|2022-03-11 12:17:50|5.09|4.09|5.03|4.03|5.09|4.09|5.01|4.01|0
1647001080000|2022-03-11 12:18:00|5.13|4.13|5.11|4.11|5.13|4.13|5.09|4.09|0
1647001090000|2022-03-11 12:18:10|5.13|4.13|5.09|4.09|5.13|4.13|5.09|4.09|0
1647001100000|2022-03-11 12:18:20|5.11|4.11|5.07|4.07|5.13|4.13|5.07|4.07|0
1647001110000|2022-03-11 12:18:30|5.08|4.08|5.19|4.19|5.19|4.19|5.08|4.08|0
1647001120000|2022-03-11 12:18:40|5.15|4.15|5.12|4.12|5.15|4.15|5.12|4.12|0
1647001130000|2022-03-11 12:18:50|5.17|4.17|5.23|4.23|5.23|4.23|5.17|4.17|0
1647001140000|2022-03-11 12:19:00|5.24|4.24|5.19|4.19|5.24|4.24|5.19|4.19|0
1647001150000|2022-03-11 12:19:10|5.25|4.25|5.31|4.31|5.31|4.31|5.2|4.2|0
1647001160000|2022-03-11 12:19:20|5.3|4.3|5.21|4.21|5.3|4.3|5.21|4.21|0
1647001170000|2022-03-11 12:19:30|5.19|4.19|5.12|4.12|5.19|4.19|5.12|4.12|0
1647001180000|2022-03-11 12:19:40|5.05|4.05|5.02|4.02|5.05|4.05|5.01|4.01|0
1647001190000|2022-03-11 12:19:50|5.01|4.01|5.04|4.04|5.08|4.08|5.01|4.01|0
1647001200000|2022-03-11 12:20:00|5|4|5.1|4.1|5.12|4.12|5|4|0
1647001210000|2022-03-11 12:20:10|5.07|4.07|5.05|4.05|5.07|4.07|5.05|4.05|0
1647001220000|2022-03-11 12:20:20|5.06|4.06|5.06|4.06|5.06|4.06|5.06|4.06|0
1647001230000|2022-03-11 12:20:30|5.04|4.04|5.13|4.13|5.13|4.13|5.04|4.04|0
1647001240000|2022-03-11 12:20:40|5.34|4.34|5.37|4.37|5.42|4.42|5.34|4.34|0
1647001250000|2022-03-11 12:20:50|5.4|4.4|4.72|3.72|5.44|4.44|4.72|3.72|0
1647001260000|2022-03-11 12:21:00|4.75|3.75|4.7|3.7|4.75|3.75|4.7|3.7|0
1647001270000|2022-03-11 12:21:10|4.71|3.71|4.71|3.71|4.72|3.72|4.71|3.71|0
1647001280000|2022-03-11 12:21:20|4.78|3.78|4.71|3.71|4.78|3.78|4.71|3.71|0
1647001290000|2022-03-11 12:21:30|4.72|3.72|4.84|3.84|4.85|3.85|4.72|3.72|0
1647001300000|2022-03-11 12:21:40|4.78|3.78|4.77|3.77|4.79|3.79|4.76|3.76|0
1647001310000|2022-03-11 12:21:50|4.78|3.78|4.82|3.82|4.85|3.85|4.78|3.78|0
1647001320000|2022-03-11 12:22:00|4.83|3.83|4.85|3.85|4.87|3.87|4.83|3.83|0
1647001330000|2022-03-11 12:22:10|4.81|3.81|4.84|3.84|4.84|3.84|4.81|3.81|0
1647001340000|2022-03-11 12:22:20|4.86|3.86|4.84|3.84|4.86|3.86|4.84|3.84|0
1647001350000|2022-03-11 12:22:30|4.83|3.83|4.87|3.87|4.87|3.87|4.82|3.82|0
1647001360000|2022-03-11 12:22:40|4.85|3.85|4.89|3.89|4.91|3.91|4.85|3.85|0
1647001370000|2022-03-11 12:22:50|4.9|3.9|4.89|3.89|4.9|3.9|4.89|3.89|0
1647001380000|2022-03-11 12:23:00|4.9|3.9|4.89|3.89|4.9|3.9|4.89|3.89|0
1647001390000|2022-03-11 12:23:10|4.87|3.87|4.85|3.85|4.87|3.87|4.83|3.83|0
1647001400000|2022-03-11 12:23:20|4.84|3.84|4.77|3.77|4.84|3.84|4.77|3.77|0
1647001410000|2022-03-11 12:23:30|4.74|3.74|4.76|3.76|4.76|3.76|4.72|3.72|0
1647001420000|2022-03-11 12:23:40|4.71|3.71|4.72|3.72|4.72|3.72|4.68|3.68|0
1647001430000|2022-03-11 12:23:50|4.7|3.7|4.75|3.75|4.75|3.75|4.7|3.7|0
1647001440000|2022-03-11 12:24:00|4.68|3.68|4.71|3.71|4.72|3.72|4.68|3.68|0
1647001450000|2022-03-11 12:24:10|4.72|3.72|4.78|3.78|4.78|3.78|4.72|3.72|0
1647001460000|2022-03-11 12:24:20|4.72|3.72|4.71|3.71|4.72|3.72|4.71|3.71|0
1647001470000|2022-03-11 12:24:30|4.78|3.78|4.77|3.77|4.81|3.81|4.77|3.77|0
1647001480000|2022-03-11 12:24:40|4.75|3.75|4.74|3.74|4.75|3.75|4.73|3.73|0
1647001490000|2022-03-11 12:24:50|4.72|3.72|4.75|3.75|4.77|3.77|4.72|3.72|0
1647001500000|2022-03-11 12:25:00|4.76|3.76|4.68|3.68|4.76|3.76|4.68|3.68|0
1647001510000|2022-03-11 12:25:10|4.61|3.61|4.63|3.63|4.65|3.65|4.61|3.61|0
1647001520000|2022-03-11 12:25:20|4.62|3.62|4.56|3.56|4.62|3.62|4.56|3.56|0
1647001530000|2022-03-11 12:25:30|4.55|3.55|4.55|3.55|4.55|3.55|4.53|3.53|0
1647001540000|2022-03-11 12:25:40|4.52|3.52|4.49|3.49|4.52|3.52|4.49|3.49|0
1647001550000|2022-03-11 12:25:50|4.45|3.45|4.36|3.36|4.45|3.45|4.36|3.36|0
1647001560000|2022-03-11 12:26:00|4.35|3.35|4.37|3.37|4.38|3.38|4.35|3.35|0
1647001570000|2022-03-11 12:26:10|4.38|3.38|4.4|3.4|4.4|3.4|4.38|3.38|0
1647001580000|2022-03-11 12:26:20|4.39|3.39|4.37|3.37|4.4|3.4|4.37|3.37|0
1647001590000|2022-03-11 12:26:30|4.38|3.38|4.41|3.41|4.41|3.41|4.38|3.38|0
1647001600000|2022-03-11 12:26:40|4.42|3.42|4.44|3.44|4.47|3.47|4.42|3.42|0
1647001610000|2022-03-11 12:26:50|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1647001620000|2022-03-11 12:27:00|4.41|3.41|4.42|3.42|4.43|3.43|4.36|3.36|0
1647001630000|2022-03-11 12:27:10|4.43|3.43|4.4|3.4|4.43|3.43|4.4|3.4|0
1647001640000|2022-03-11 12:27:20|4.41|3.41|4.34|3.34|4.42|3.42|4.34|3.34|0
1647001650000|2022-03-11 12:27:30|4.31|3.31|4.23|3.23|4.31|3.31|4.23|3.23|0
1647001660000|2022-03-11 12:27:40|4.51|3.51|4.49|3.49|4.51|3.51|4.48|3.48|0
1647001670000|2022-03-11 12:27:50|4.57|3.57|4.52|3.52|4.57|3.57|4.52|3.52|0
1647001680000|2022-03-11 12:28:00|4.62|3.62|4.67|3.67|4.67|3.67|4.62|3.62|0
1647001690000|2022-03-11 12:28:10|4.64|3.64|4.62|3.62|4.67|3.67|4.62|3.62|0
1647001700000|2022-03-11 12:28:20|4.63|3.63|4.63|3.63|4.65|3.65|4.63|3.63|0
1647001710000|2022-03-11 12:28:30|4.65|3.65|4.62|3.62|4.68|3.68|4.62|3.62|0
1647001720000|2022-03-11 12:28:40|4.64|3.64|4.67|3.67|4.67|3.67|4.62|3.62|0
1647001730000|2022-03-11 12:28:50|4.75|3.75|4.75|3.75|4.75|3.75|4.73|3.73|0
1647001740000|2022-03-11 12:29:00|4.79|3.79|4.78|3.78|4.79|3.79|4.78|3.78|0
1647001750000|2022-03-11 12:29:10|4.72|3.72|4.7|3.7|4.74|3.74|4.7|3.7|0
1647001760000|2022-03-11 12:29:20|4.71|3.71|4.7|3.7|4.71|3.71|4.7|3.7|0
1647001770000|2022-03-11 12:29:30|4.69|3.69|4.68|3.68|4.71|3.71|4.68|3.68|0
1647001780000|2022-03-11 12:29:40|4.72|3.72|4.72|3.72|4.78|3.78|4.72|3.72|0
1647001790000|2022-03-11 12:29:50|4.7|3.7|4.72|3.72|4.73|3.73|4.7|3.7|0
1647001800000|2022-03-11 12:30:00|4.74|3.74|4.74|3.74|4.74|3.74|4.74|3.74|0
1647001810000|2022-03-11 12:30:10|4.75|3.75|4.79|3.79|4.79|3.79|4.75|3.75|0
1647001820000|2022-03-11 12:30:20|4.77|3.77|4.87|3.87|4.87|3.87|4.76|3.76|0
1647001830000|2022-03-11 12:30:30|4.77|3.77|4.75|3.75|4.82|3.82|4.75|3.75|0
1647001840000|2022-03-11 12:30:40|4.9|3.9|4.93|3.93|4.93|3.93|4.9|3.9|0
1647001850000|2022-03-11 12:30:50|4.91|3.91|4.98|3.98|4.98|3.98|4.91|3.91|0
1647001860000|2022-03-11 12:31:00|4.99|3.99|5.02|4.02|5.02|4.02|4.99|3.99|0
1647001870000|2022-03-11 12:31:10|5|4|4.98|3.98|5|4|4.98|3.98|0
1647001880000|2022-03-11 12:31:20|4.97|3.97|4.93|3.93|4.97|3.97|4.93|3.93|0
1647001890000|2022-03-11 12:31:30|4.96|3.96|4.91|3.91|4.98|3.98|4.91|3.91|0
1647001900000|2022-03-11 12:31:40|4.93|3.93|4.94|3.94|4.94|3.94|4.92|3.92|0
1647001910000|2022-03-11 12:31:50|4.92|3.92|4.92|3.92|4.94|3.94|4.92|3.92|0
1647001920000|2022-03-11 12:32:00|4.97|3.97|5|4|5|4|4.97|3.97|0
1647001930000|2022-03-11 12:32:10|5.02|4.02|5.02|4.02|5.02|4.02|5|4|0
1647001940000|2022-03-11 12:32:20|5|4|4.98|3.98|5|4|4.98|3.98|0
1647001950000|2022-03-11 12:32:30|4.99|3.99|4.98|3.98|4.99|3.99|4.96|3.96|0
1647001960000|2022-03-11 12:32:40|4.99|3.99|4.93|3.93|4.99|3.99|4.93|3.93|0
1647001970000|2022-03-11 12:32:50|4.96|3.96|5|4|5|4|4.96|3.96|0
1647001980000|2022-03-11 12:33:00|4.98|3.98|5|4|5|4|4.96|3.96|0
1647001990000|2022-03-11 12:33:10|5.01|4.01|5|4|5.01|4.01|4.98|3.98|0
1647002000000|2022-03-11 12:33:20|4.99|3.99|4.89|3.89|4.99|3.99|4.89|3.89|0
1647002010000|2022-03-11 12:33:30|4.88|3.88|4.92|3.92|4.92|3.92|4.88|3.88|0
1647002020000|2022-03-11 12:33:40|4.91|3.91|4.86|3.86|4.91|3.91|4.86|3.86|0
1647002030000|2022-03-11 12:33:50|4.88|3.88|4.8|3.8|4.88|3.88|4.8|3.8|0
1647002040000|2022-03-11 12:34:00|4.79|3.79|4.78|3.78|4.79|3.79|4.77|3.77|0
1647002050000|2022-03-11 12:34:10|4.77|3.77|4.86|3.86|4.86|3.86|4.74|3.74|0
1647002060000|2022-03-11 12:34:20|4.88|3.88|4.83|3.83|4.88|3.88|4.83|3.83|0
1647002070000|2022-03-11 12:34:30|4.82|3.82|4.86|3.86|4.87|3.87|4.82|3.82|0
1647002080000|2022-03-11 12:34:40|4.83|3.83|4.94|3.94|4.96|3.96|4.83|3.83|0
1647002090000|2022-03-11 12:34:50|4.98|3.98|5.06|4.06|5.06|4.06|4.98|3.98|0
1647002100000|2022-03-11 12:35:00|5.05|4.05|5.12|4.12|5.12|4.12|5.05|4.05|0
1647002110000|2022-03-11 12:35:10|5.02|4.02|4.84|3.84|5.02|4.02|4.83|3.83|0
1647002120000|2022-03-11 12:35:20|4.87|3.87|4.88|3.88|4.89|3.89|4.87|3.87|0
1647002130000|2022-03-11 12:35:30|4.85|3.85|4.86|3.86|4.88|3.88|4.85|3.85|0
1647002140000|2022-03-11 12:35:40|4.87|3.87|4.94|3.94|4.94|3.94|4.87|3.87|0
1647002150000|2022-03-11 12:35:50|4.96|3.96|5.01|4.01|5.01|4.01|4.96|3.96|0
1647002160000|2022-03-11 12:36:00|5.04|4.04|5.05|4.05|5.05|4.05|5.02|4.02|0
1647002170000|2022-03-11 12:36:10|5.06|4.06|5.11|4.11|5.12|4.12|5.06|4.06|0
1647002180000|2022-03-11 12:36:20|5.12|4.12|5.12|4.12|5.16|4.16|5.12|4.12|0
1647002190000|2022-03-11 12:36:30|5.11|4.11|5.12|4.12|5.12|4.12|5.08|4.08|0
1647002200000|2022-03-11 12:36:40|5.13|4.13|5.12|4.12|5.13|4.13|5.12|4.12|0
1647002210000|2022-03-11 12:36:50|5.13|4.13|5.09|4.09|5.13|4.13|5.09|4.09|0
1647002220000|2022-03-11 12:37:00|5.1|4.1|5.1|4.1|5.12|4.12|5.08|4.08|0
1647002230000|2022-03-11 12:37:10|5.12|4.12|5.09|4.09|5.16|4.16|5.09|4.09|0
1647002240000|2022-03-11 12:37:20|5.08|4.08|4.74|3.74|5.09|4.09|4.73|3.73|0
1647002250000|2022-03-11 12:37:30|4.73|3.73|4.77|3.77|4.77|3.77|4.73|3.73|0
1647002260000|2022-03-11 12:37:40|4.78|3.78|4.75|3.75|4.78|3.78|4.75|3.75|0
1647002270000|2022-03-11 12:37:50|4.74|3.74|4.93|3.93|4.93|3.93|4.74|3.74|0
1647002280000|2022-03-11 12:38:00|4.95|3.95|5.38|4.38|5.38|4.38|4.93|3.93|0
1647002290000|2022-03-11 12:38:10|5.4|4.4|5.43|4.43|5.44|4.44|5.4|4.4|0
1647002300000|2022-03-11 12:38:20|5.46|4.46|5.48|4.48|5.49|4.49|5.46|4.46|0
1647002310000|2022-03-11 12:38:30|5.51|4.5|5.53|4.52|5.53|4.52|5.51|4.5|0
1647002320000|2022-03-11 12:38:40|5.49|4.49|5.3|4.3|5.49|4.49|5.28|4.28|0
1647002330000|2022-03-11 12:38:50|5.29|4.29|5.24|4.24|5.29|4.29|5.24|4.24|0
1647002340000|2022-03-11 12:39:00|5.23|4.23|5.26|4.26|5.26|4.26|5.23|4.23|0
1647002350000|2022-03-11 12:39:10|5.27|4.27|5.26|4.26|5.27|4.27|5.26|4.26|0
1647002360000|2022-03-11 12:39:20|5.28|4.28|5.3|4.3|5.3|4.3|5.28|4.28|0
1647002370000|2022-03-11 12:39:30|5.32|4.32|5.3|4.3|5.32|4.32|5.3|4.3|0
1647002380000|2022-03-11 12:39:40|5.33|4.33|5.32|4.32|5.33|4.33|5.32|4.32|0
1647002390000|2022-03-11 12:39:50|5.34|4.34|5.36|4.36|5.36|4.36|5.34|4.34|0
1647002400000|2022-03-11 12:40:00|5.38|4.38|5.27|4.27|5.38|4.38|5.27|4.27|0
1647002410000|2022-03-11 12:40:10|5.3|4.3|5.28|4.28|5.3|4.3|5.28|4.28|0
1647002420000|2022-03-11 12:40:20|5.27|4.27|5.26|4.26|5.27|4.27|5.26|4.26|0
1647002430000|2022-03-11 12:40:30|5.29|4.29|5.26|4.26|5.29|4.29|5.24|4.24|0
1647002440000|2022-03-11 12:40:40|5.24|4.24|5.23|4.23|5.24|4.24|5.21|4.21|0
1647002450000|2022-03-11 12:40:50|5.22|4.22|5.19|4.19|5.22|4.22|5.19|4.19|0
1647002460000|2022-03-11 12:41:00|5.22|4.22|5.17|4.17|5.22|4.22|5.17|4.17|0
1647002470000|2022-03-11 12:41:10|5.18|4.18|5.18|4.18|5.19|4.19|5.18|4.18|0
1647002480000|2022-03-11 12:41:20|5.17|4.17|5.17|4.17|5.18|4.18|5.17|4.17|0
1647002490000|2022-03-11 12:41:30|5.13|4.13|5.14|4.14|5.15|4.15|5.12|4.12|0
1647002500000|2022-03-11 12:41:40|5.15|4.15|5.08|4.08|5.15|4.15|5.08|4.08|0
1647002510000|2022-03-11 12:41:50|5.11|4.11|5.02|4.02|5.11|4.11|5.02|4.02|0
1647002520000|2022-03-11 12:42:00|5.09|4.09|5.11|4.11|5.12|4.12|5.05|4.05|0
1647002530000|2022-03-11 12:42:10|5.14|4.14|5.23|4.23|5.23|4.23|5.14|4.14|0
1647002540000|2022-03-11 12:42:20|5.12|4.12|5.07|4.07|5.12|4.12|5.07|4.07|0
1647002550000|2022-03-11 12:42:30|5.08|4.08|5.07|4.07|5.09|4.09|5.07|4.07|0
1647002560000|2022-03-11 12:42:40|5.05|4.05|5.04|4.04|5.05|4.05|5.04|4.04|0
1647002570000|2022-03-11 12:42:50|5.02|4.02|5.03|4.03|5.03|4.03|5|4|0
1647002580000|2022-03-11 12:43:00|5.02|4.02|5.02|4.02|5.02|4.02|5|4|0
1647002590000|2022-03-11 12:43:10|5.08|4.08|5.06|4.06|5.08|4.08|5.06|4.06|0
1647002600000|2022-03-11 12:43:20|5.04|4.04|5.05|4.05|5.05|4.05|5.01|4.01|0
1647002610000|2022-03-11 12:43:30|5.06|4.06|4.94|3.94|5.06|4.06|4.94|3.94|0
1647002620000|2022-03-11 12:43:40|4.95|3.95|4.94|3.94|4.95|3.95|4.94|3.94|0
1647002630000|2022-03-11 12:43:50|4.97|3.97|5.03|4.03|5.03|4.03|4.97|3.97|0
1647002640000|2022-03-11 12:44:00|5.02|4.02|5.02|4.02|5.02|4.02|5|4|0
1647002650000|2022-03-11 12:44:10|5.04|4.04|4.98|3.98|5.04|4.04|4.98|3.98|0
1647002660000|2022-03-11 12:44:20|5.02|4.02|5|4|5.02|4.02|5|4|0
1647002670000|2022-03-11 12:44:30|4.98|3.98|4.98|3.98|4.98|3.98|4.98|3.98|0
1647002680000|2022-03-11 12:44:40|4.99|3.99|5.02|4.02|5.02|4.02|4.99|3.99|0
1647002690000|2022-03-11 12:44:50|5.05|4.05|5.04|4.04|5.08|4.08|5.04|4.04|0
1647002700000|2022-03-11 12:45:00|5.06|4.06|5.02|4.02|5.06|4.06|5.02|4.02|0
1647002710000|2022-03-11 12:45:10|5.01|4.01|5.02|4.02|5.04|4.04|5.01|4.01|0
1647002720000|2022-03-11 12:45:20|5.03|4.03|5.02|4.02|5.04|4.04|5.02|4.02|0
1647002730000|2022-03-11 12:45:30|5.04|4.04|5|4|5.07|4.07|5|4|0
1647002740000|2022-03-11 12:45:40|4.98|3.98|4.92|3.92|5.04|4.04|4.92|3.92|0
1647002750000|2022-03-11 12:45:50|4.93|3.93|4.88|3.88|4.93|3.93|4.88|3.88|0
1647002760000|2022-03-11 12:46:00|4.89|3.89|4.81|3.81|4.9|3.9|4.81|3.81|0
1647002770000|2022-03-11 12:46:10|4.75|3.75|4.74|3.74|4.75|3.75|4.7|3.7|0
1647002780000|2022-03-11 12:46:20|4.77|3.77|4.81|3.81|4.81|3.81|4.77|3.77|0
1647002790000|2022-03-11 12:46:30|4.83|3.83|4.83|3.83|4.83|3.83|4.83|3.83|0
1647002800000|2022-03-11 12:46:40|4.82|3.82|4.77|3.77|4.82|3.82|4.77|3.77|0
1647002810000|2022-03-11 12:46:50|4.75|3.75|4.75|3.75|4.76|3.76|4.75|3.75|0
1647002820000|2022-03-11 12:47:00|4.74|3.74|4.75|3.75|4.75|3.75|4.73|3.73|0
1647002830000|2022-03-11 12:47:10|4.76|3.76|4.74|3.74|4.76|3.76|4.74|3.74|0
1647002840000|2022-03-11 12:47:20|4.75|3.75|4.72|3.72|4.75|3.75|4.72|3.72|0
1647002850000|2022-03-11 12:47:30|4.73|3.73|4.72|3.72|4.75|3.75|4.72|3.72|0
1647002860000|2022-03-11 12:47:40|4.77|3.77|4.73|3.73|4.77|3.77|4.73|3.73|0
1647002870000|2022-03-11 12:47:50|4.71|3.71|4.64|3.64|4.71|3.71|4.64|3.64|0
1647002880000|2022-03-11 12:48:00|4.62|3.62|4.64|3.64|4.64|3.64|4.61|3.61|0
1647002890000|2022-03-11 12:48:10|4.65|3.65|4.62|3.62|4.65|3.65|4.61|3.61|0
1647002900000|2022-03-11 12:48:20|4.64|3.64|4.71|3.71|4.71|3.71|4.64|3.64|0
1647002910000|2022-03-11 12:48:30|4.67|3.67|4.64|3.64|4.67|3.67|4.6|3.6|0
1647002920000|2022-03-11 12:48:40|4.66|3.66|4.65|3.65|4.66|3.66|4.64|3.64|0
1647002930000|2022-03-11 12:48:50|4.66|3.66|4.65|3.65|4.67|3.67|4.63|3.63|0
1647002940000|2022-03-11 12:49:00|4.64|3.64|4.62|3.62|4.64|3.64|4.62|3.62|0
1647002950000|2022-03-11 12:49:10|4.63|3.63|4.63|3.63|4.65|3.65|4.63|3.63|0
1647002960000|2022-03-11 12:49:20|4.62|3.62|4.62|3.62|4.63|3.63|4.62|3.62|0
1647002970000|2022-03-11 12:49:30|4.63|3.63|4.62|3.62|4.68|3.68|4.62|3.62|0
1647002980000|2022-03-11 12:49:40|4.64|3.64|4.67|3.67|4.67|3.67|4.62|3.62|0
1647002990000|2022-03-11 12:49:50|4.65|3.65|4.69|3.69|4.69|3.69|4.65|3.65|0
1647003000000|2022-03-11 12:50:00|4.71|3.71|4.69|3.69|4.71|3.71|4.67|3.67|0
1647003010000|2022-03-11 12:50:10|4.71|3.71|4.73|3.73|4.73|3.73|4.7|3.7|0
1647003020000|2022-03-11 12:50:20|4.71|3.71|4.69|3.69|4.71|3.71|4.69|3.69|0
1647003030000|2022-03-11 12:50:30|4.67|3.67|4.68|3.68|4.68|3.68|4.66|3.66|0
1647003040000|2022-03-11 12:50:40|4.69|3.69|4.67|3.67|4.69|3.69|4.67|3.67|0
1647003050000|2022-03-11 12:50:50|4.64|3.64|4.61|3.61|4.69|3.69|4.61|3.61|0
1647003060000|2022-03-11 12:51:00|4.71|3.71|4.63|3.63|4.71|3.71|4.63|3.63|0
1647003070000|2022-03-11 12:51:10|4.66|3.66|4.68|3.68|4.69|3.69|4.66|3.66|0
1647003080000|2022-03-11 12:51:20|4.65|3.65|4.6|3.6|4.65|3.65|4.6|3.6|0
1647003090000|2022-03-11 12:51:30|4.63|3.63|4.65|3.65|4.65|3.65|4.61|3.61|0
1647003100000|2022-03-11 12:51:40|4.61|3.61|4.63|3.63|4.63|3.63|4.61|3.61|0
1647003110000|2022-03-11 12:51:50|4.62|3.62|4.6|3.6|4.62|3.62|4.6|3.6|0
1647003120000|2022-03-11 12:52:00|4.65|3.65|4.63|3.63|4.65|3.65|4.61|3.61|0
1647003130000|2022-03-11 12:52:10|4.6|3.6|4.62|3.62|4.62|3.62|4.6|3.6|0
1647003140000|2022-03-11 12:52:20|4.61|3.61|4.61|3.61|4.63|3.63|4.61|3.61|0
1647003150000|2022-03-11 12:52:30|4.62|3.62|4.65|3.65|4.65|3.65|4.62|3.62|0
1647003160000|2022-03-11 12:52:40|4.64|3.64|4.61|3.61|4.65|3.65|4.61|3.61|0
1647003170000|2022-03-11 12:52:50|4.63|3.63|4.6|3.6|4.63|3.63|4.6|3.6|0
1647003180000|2022-03-11 12:53:00|4.59|3.59|4.61|3.61|4.65|3.65|4.59|3.59|0
1647003190000|2022-03-11 12:53:10|4.59|3.59|4.65|3.65|4.65|3.65|4.59|3.59|0
1647003200000|2022-03-11 12:53:20|4.63|3.63|4.63|3.63|4.63|3.63|4.63|3.63|0
1647003210000|2022-03-11 12:53:30|4.64|3.64|4.65|3.65|4.65|3.65|4.63|3.63|0
1647003220000|2022-03-11 12:53:40|4.64|3.64|4.7|3.7|4.71|3.71|4.64|3.64|0
1647003230000|2022-03-11 12:53:50|4.64|3.64|4.65|3.65|4.67|3.67|4.64|3.64|0
1647003240000|2022-03-11 12:54:00|4.61|3.61|4.58|3.58|4.61|3.61|4.58|3.58|0
1647003250000|2022-03-11 12:54:10|4.56|3.56|4.51|3.51|4.56|3.56|4.51|3.51|0
1647003260000|2022-03-11 12:54:20|4.5|3.5|4.41|3.41|4.5|3.5|4.41|3.41|0
1647003270000|2022-03-11 12:54:30|4.42|3.42|4.36|3.36|4.42|3.42|4.36|3.36|0
1647003280000|2022-03-11 12:54:40|4.37|3.37|4.43|3.43|4.43|3.43|4.37|3.37|0
1647003290000|2022-03-11 12:54:50|4.38|3.38|4.31|3.31|4.38|3.38|4.31|3.31|0
1647003300000|2022-03-11 12:55:00|4.3|3.3|4.33|3.33|4.4|3.4|4.3|3.3|0
1647003310000|2022-03-11 12:55:10|4.31|3.31|4.36|3.36|4.36|3.36|4.31|3.31|0
1647003320000|2022-03-11 12:55:20|4.35|3.35|4.33|3.33|4.35|3.35|4.33|3.33|0
1647003330000|2022-03-11 12:55:30|4.31|3.31|4.19|3.19|4.31|3.31|4.19|3.19|0
1647003340000|2022-03-11 12:55:40|4.22|3.22|4.16|3.16|4.22|3.22|4.16|3.16|0
1647003350000|2022-03-11 12:55:50|4.14|3.14|4.12|3.12|4.16|3.16|4.12|3.12|0
1647003360000|2022-03-11 12:56:00|4.09|3.09|4.11|3.11|4.11|3.11|4.09|3.09|0
1647003370000|2022-03-11 12:56:10|4.09|3.09|4.04|3.04|4.09|3.09|4.04|3.04|0
1647003380000|2022-03-11 12:56:20|4.01|3.01|4.01|3.01|4.01|3.01|3.94|2.94|0
1647003390000|2022-03-11 12:56:30|4.11|3.11|4.16|3.16|4.16|3.16|4.1|3.1|0
1647003400000|2022-03-11 12:56:40|4.21|3.21|4.13|3.13|4.22|3.22|4.13|3.13|0
1647003410000|2022-03-11 12:56:50|4.12|3.12|4.19|3.19|4.19|3.19|4.11|3.11|0
1647003420000|2022-03-11 12:57:00|4.21|3.21|4.21|3.21|4.21|3.21|4.19|3.19|0
1647003430000|2022-03-11 12:57:10|4.2|3.2|4.23|3.23|4.23|3.23|4.18|3.18|0
1647003440000|2022-03-11 12:57:20|4.24|3.24|4.27|3.27|4.27|3.27|4.24|3.24|0
1647003450000|2022-03-11 12:57:30|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1647003460000|2022-03-11 12:57:40|4.29|3.29|4.21|3.21|4.3|3.3|4.21|3.21|0
1647003470000|2022-03-11 12:57:50|4.24|3.24|4.22|3.22|4.25|3.25|4.22|3.22|0
1647003480000|2022-03-11 12:58:00|4.24|3.24|4.2|3.2|4.24|3.24|4.2|3.2|0
1647003490000|2022-03-11 12:58:10|4.17|3.17|4.14|3.14|4.17|3.17|4.14|3.14|0
1647003500000|2022-03-11 12:58:20|4.12|3.12|4.14|3.14|4.14|3.14|4.11|3.11|0
1647003510000|2022-03-11 12:58:30|4.15|3.15|4.11|3.11|4.15|3.15|4.11|3.11|0
1647003520000|2022-03-11 12:58:40|4.13|3.13|4.12|3.12|4.14|3.14|4.11|3.11|0
1647003530000|2022-03-11 12:58:50|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1647003540000|2022-03-11 12:59:00|4.12|3.12|4.12|3.12|4.14|3.14|4.12|3.12|0
1647003550000|2022-03-11 12:59:10|4.14|3.14|4.1|3.1|4.14|3.14|4.09|3.09|0
1647003560000|2022-03-11 12:59:20|4.14|3.14|4.19|3.19|4.2|3.2|4.14|3.14|0
1647003570000|2022-03-11 12:59:30|4.17|3.17|4.12|3.12|4.17|3.17|4.12|3.12|0
1647003580000|2022-03-11 12:59:40|4.16|3.16|4.15|3.15|4.17|3.17|4.15|3.15|0
1647003590000|2022-03-11 12:59:50|4.19|3.19|4.2|3.2|4.2|3.2|4.19|3.19|0
1647003600000|2022-03-11 13:00:00|4.17|3.17|4.32|3.32|4.32|3.32|4.17|3.17|0
1647003610000|2022-03-11 13:00:10|4.31|3.31|4.35|3.35|4.35|3.35|4.31|3.31|0
1647003620000|2022-03-11 13:00:20|4.31|3.31|4.25|3.25|4.31|3.31|4.25|3.25|0
1647003630000|2022-03-11 13:00:30|4.26|3.26|4.32|3.32|4.32|3.32|4.25|3.25|0
1647003640000|2022-03-11 13:00:40|4.26|3.26|4.29|3.29|4.33|3.33|4.26|3.26|0
1647003650000|2022-03-11 13:00:50|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1647003660000|2022-03-11 13:01:00|4.2|3.2|4.19|3.19|4.21|3.21|4.19|3.19|0
1647003670000|2022-03-11 13:01:10|4.1|3.1|4.02|3.02|4.1|3.1|4.02|3.02|0
1647003680000|2022-03-11 13:01:20|4.05|3.05|4.04|3.04|4.05|3.05|3.99|2.99|0
1647003690000|2022-03-11 13:01:30|4.05|3.05|3.99|2.99|4.11|3.11|3.99|2.99|0
1647003700000|2022-03-11 13:01:40|4.05|3.05|4.1|3.1|4.1|3.1|4.05|3.05|0
1647003710000|2022-03-11 13:01:50|4.08|3.08|4.07|3.07|4.08|3.08|4.07|3.07|0
1647003720000|2022-03-11 13:02:00|4.13|3.13|4.17|3.17|4.17|3.17|4.1|3.1|0
1647003730000|2022-03-11 13:02:10|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1647003740000|2022-03-11 13:02:20|4.09|3.09|4.1|3.1|4.1|3.1|4.05|3.05|0
1647003750000|2022-03-11 13:02:30|4.09|3.09|4.1|3.1|4.12|3.12|4.09|3.09|0
1647003760000|2022-03-11 13:02:40|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1647003770000|2022-03-11 13:02:50|4.1|3.1|4.11|3.11|4.11|3.11|4.09|3.09|0
1647003780000|2022-03-11 13:03:00|4.09|3.09|4.09|3.09|4.13|3.13|4.09|3.09|0
1647003790000|2022-03-11 13:03:10|4.12|3.12|4.18|3.18|4.18|3.18|4.12|3.12|0
1647003800000|2022-03-11 13:03:20|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1647003810000|2022-03-11 13:03:30|4.16|3.16|4.24|3.24|4.24|3.24|4.16|3.16|0
1647003820000|2022-03-11 13:03:40|4.2|3.2|4.18|3.18|4.2|3.2|4.17|3.17|0
1647003830000|2022-03-11 13:03:50|4.2|3.2|4.23|3.23|4.23|3.23|4.2|3.2|0
1647003840000|2022-03-11 13:04:00|4.22|3.22|4.25|3.25|4.25|3.25|4.21|3.21|0
1647003850000|2022-03-11 13:04:10|4.23|3.23|4.21|3.21|4.23|3.23|4.21|3.21|0
1647003860000|2022-03-11 13:04:20|4.19|3.19|4.12|3.12|4.21|3.21|4.12|3.12|0
1647003870000|2022-03-11 13:04:30|4.13|3.13|4.18|3.18|4.2|3.2|4.13|3.13|0
1647003880000|2022-03-11 13:04:40|4.21|3.21|4.12|3.12|4.21|3.21|4.12|3.12|0
1647003890000|2022-03-11 13:04:50|4.11|3.11|4.12|3.12|4.12|3.12|4.11|3.11|0
1647003900000|2022-03-11 13:05:00|4.13|3.13|4.22|3.22|4.22|3.22|4.13|3.13|0
1647003910000|2022-03-11 13:05:10|4.23|3.23|4.22|3.22|4.25|3.25|4.22|3.22|0
1647003920000|2022-03-11 13:05:20|4.23|3.23|4.12|3.12|4.23|3.23|4.12|3.12|0
1647003930000|2022-03-11 13:05:30|4.09|3.09|4.13|3.13|4.13|3.13|4.09|3.09|0
1647003940000|2022-03-11 13:05:40|4.17|3.17|4.17|3.17|4.17|3.17|4.17|3.17|0
1647003950000|2022-03-11 13:05:50|4.12|3.12|4.08|3.08|4.13|3.13|4.04|3.04|0
1647003960000|2022-03-11 13:06:00|4.07|3.07|4.11|3.11|4.12|3.12|4.07|3.07|0
1647003970000|2022-03-11 13:06:10|4.12|3.12|4.08|3.08|4.12|3.12|4.08|3.08|0
1647003980000|2022-03-11 13:06:20|4.07|3.07|4.07|3.07|4.07|3.07|4.07|3.07|0
1647003990000|2022-03-11 13:06:30|4.1|3.1|4.07|3.07|4.1|3.1|4.07|3.07|0
1647004000000|2022-03-11 13:06:40|4.08|3.08|4.13|3.13|4.13|3.13|4.08|3.08|0
1647004010000|2022-03-11 13:06:50|4.12|3.12|4.16|3.16|4.16|3.16|4.12|3.12|0
1647004020000|2022-03-11 13:07:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1647004030000|2022-03-11 13:07:10|4.13|3.13|4.26|3.26|4.26|3.26|4.13|3.13|0
1647004040000|2022-03-11 13:07:20|4.24|3.24|4.27|3.27|4.27|3.27|4.24|3.24|0
1647004050000|2022-03-11 13:07:30|4.24|3.24|4.18|3.18|4.26|3.26|4.18|3.18|0
1647004060000|2022-03-11 13:07:40|4.2|3.2|4.24|3.24|4.24|3.24|4.2|3.2|0
1647004070000|2022-03-11 13:07:50|4.25|3.25|4.23|3.23|4.25|3.25|4.23|3.23|0
1647004080000|2022-03-11 13:08:00|4.24|3.24|4.26|3.26|4.26|3.26|4.24|3.24|0
1647004090000|2022-03-11 13:08:10|4.28|3.28|4.28|3.28|4.28|3.28|4.26|3.26|0
1647004100000|2022-03-11 13:08:20|4.3|3.3|4.3|3.3|4.3|3.3|4.28|3.28|0
1647004110000|2022-03-11 13:08:30|4.29|3.29|4.33|3.33|4.33|3.33|4.29|3.29|0
1647004120000|2022-03-11 13:08:40|4.32|3.32|4.28|3.28|4.32|3.32|4.28|3.28|0
1647004130000|2022-03-11 13:08:50|4.26|3.26|4.26|3.26|4.26|3.26|4.25|3.25|0
1647004140000|2022-03-11 13:09:00|4.32|3.32|4.33|3.33|4.33|3.33|4.32|3.32|0
1647004150000|2022-03-11 13:09:10|4.31|3.31|4.3|3.3|4.31|3.31|4.27|3.27|0
1647004160000|2022-03-11 13:09:20|4.28|3.28|4.21|3.21|4.28|3.28|4.21|3.21|0
1647004170000|2022-03-11 13:09:30|4.2|3.2|4.26|3.26|4.26|3.26|4.2|3.2|0
1647004180000|2022-03-11 13:09:40|4.25|3.25|4.26|3.26|4.3|3.3|4.25|3.25|0
1647004190000|2022-03-11 13:09:50|4.27|3.27|4.27|3.27|4.29|3.29|4.27|3.27|0
1647004200000|2022-03-11 13:10:00|4.28|3.28|4.14|3.14|4.28|3.28|4.14|3.14|0
1647004210000|2022-03-11 13:10:10|4.13|3.13|4.15|3.15|4.16|3.16|4.13|3.13|0
1647004220000|2022-03-11 13:10:20|4.13|3.13|4.15|3.15|4.17|3.17|4.13|3.13|0
1647004230000|2022-03-11 13:10:30|4.14|3.14|4.17|3.17|4.18|3.18|4.14|3.14|0
1647004240000|2022-03-11 13:10:40|4.2|3.2|4.21|3.21|4.21|3.21|4.19|3.19|0
1647004250000|2022-03-11 13:10:50|4.27|3.27|4.33|3.33|4.35|3.35|4.27|3.27|0
1647004260000|2022-03-11 13:11:00|4.34|3.34|4.3|3.3|4.34|3.34|4.3|3.3|0
1647004270000|2022-03-11 13:11:10|4.29|3.29|4.31|3.31|4.32|3.32|4.29|3.29|0
1647004280000|2022-03-11 13:11:20|4.28|3.28|4.31|3.31|4.31|3.31|4.28|3.28|0
1647004290000|2022-03-11 13:11:30|4.27|3.27|4.14|3.14|4.27|3.27|4.14|3.14|0
1647004300000|2022-03-11 13:11:40|4.13|3.13|4.13|3.13|4.18|3.18|4.13|3.13|0
1647004310000|2022-03-11 13:11:50|4.16|3.16|4.1|3.1|4.16|3.16|4.1|3.1|0
1647004320000|2022-03-11 13:12:00|4.06|3.06|4.08|3.08|4.08|3.08|4.05|3.05|0
1647004330000|2022-03-11 13:12:10|4.09|3.09|4.05|3.05|4.09|3.09|4.05|3.05|0
1647004340000|2022-03-11 13:12:20|4|3|4.02|3.02|4.02|3.02|4|3|0
1647004350000|2022-03-11 13:12:30|4.03|3.03|4|3|4.03|3.03|4|3|0
1647004360000|2022-03-11 13:12:40|3.98|2.98|3.96|2.96|3.98|2.98|3.96|2.96|0
1647004370000|2022-03-11 13:12:50|3.92|2.92|3.93|2.93|3.93|2.93|3.92|2.92|0
1647004380000|2022-03-11 13:13:00|3.92|2.92|3.95|2.95|3.95|2.95|3.92|2.92|0
1647004390000|2022-03-11 13:13:10|3.92|2.92|3.84|2.84|3.92|2.92|3.84|2.84|0
1647004400000|2022-03-11 13:13:20|3.85|2.85|3.79|2.79|3.85|2.85|3.79|2.79|0
1647004410000|2022-03-11 13:13:30|3.8|2.8|3.78|2.78|3.82|2.82|3.78|2.78|0
1647004420000|2022-03-11 13:13:40|3.79|2.79|3.85|2.85|3.85|2.85|3.79|2.79|0
1647004430000|2022-03-11 13:13:50|3.79|2.79|3.78|2.78|3.8|2.8|3.76|2.76|0
1647004440000|2022-03-11 13:14:00|3.85|2.85|3.9|2.9|3.9|2.9|3.85|2.85|0
1647004450000|2022-03-11 13:14:10|3.86|2.86|3.78|2.78|3.89|2.89|3.78|2.78|0
1647004460000|2022-03-11 13:14:20|3.82|2.82|3.77|2.77|3.82|2.82|3.76|2.76|0
1647004470000|2022-03-11 13:14:30|3.75|2.75|3.83|2.83|3.83|2.83|3.75|2.75|0
1647004480000|2022-03-11 13:14:40|3.84|2.84|3.85|2.85|3.85|2.85|3.84|2.84|0
1647004490000|2022-03-11 13:14:50|3.87|2.87|3.88|2.88|3.88|2.88|3.87|2.87|0
1647004500000|2022-03-11 13:15:00|3.9|2.9|3.92|2.92|3.92|2.92|3.9|2.9|0
1647004510000|2022-03-11 13:15:10|3.93|2.93|3.92|2.92|3.93|2.93|3.9|2.9|0
1647004520000|2022-03-11 13:15:20|3.95|2.95|3.95|2.95|3.95|2.95|3.88|2.88|0
1647004530000|2022-03-11 13:15:30|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1647004540000|2022-03-11 13:15:40|4.01|3.01|4.01|3.01|4.01|3.01|3.99|2.99|0
1647004550000|2022-03-11 13:15:50|3.99|2.99|4.01|3.01|4.01|3.01|3.99|2.99|0
1647004560000|2022-03-11 13:16:00|3.96|2.96|3.88|2.88|3.96|2.96|3.88|2.88|0
1647004570000|2022-03-11 13:16:10|3.89|2.89|3.95|2.95|3.95|2.95|3.89|2.89|0
1647004580000|2022-03-11 13:16:20|3.96|2.96|3.96|2.96|3.97|2.97|3.95|2.95|0
1647004590000|2022-03-11 13:16:30|3.98|2.98|3.96|2.96|3.98|2.98|3.96|2.96|0
1647004600000|2022-03-11 13:16:40|3.9|2.9|3.94|2.94|3.95|2.95|3.87|2.87|0
1647004610000|2022-03-11 13:16:50|3.9|2.9|3.9|2.9|3.91|2.91|3.88|2.88|0
1647004620000|2022-03-11 13:17:00|3.92|2.92|3.93|2.93|3.93|2.93|3.91|2.91|0
1647004630000|2022-03-11 13:17:10|3.94|2.94|3.94|2.94|3.94|2.94|3.92|2.92|0
1647004640000|2022-03-11 13:17:20|3.91|2.91|3.91|2.91|3.93|2.93|3.91|2.91|0
1647004650000|2022-03-11 13:17:30|3.93|2.93|3.9|2.9|3.95|2.95|3.9|2.9|0
1647004660000|2022-03-11 13:17:40|3.87|2.87|3.86|2.86|3.87|2.87|3.86|2.86|0
1647004670000|2022-03-11 13:17:50|3.84|2.84|3.84|2.84|3.84|2.84|3.82|2.82|0
1647004680000|2022-03-11 13:18:00|3.86|2.86|3.87|2.87|3.87|2.87|3.86|2.86|0
1647004690000|2022-03-11 13:18:10|3.83|2.83|3.8|2.8|3.83|2.83|3.8|2.8|0
1647004700000|2022-03-11 13:18:20|3.77|2.77|3.8|2.8|3.8|2.8|3.77|2.77|0
1647004710000|2022-03-11 13:18:30|3.79|2.79|3.77|2.77|3.79|2.79|3.77|2.77|0
1647004720000|2022-03-11 13:18:40|3.79|2.79|3.8|2.8|3.8|2.8|3.79|2.79|0
1647004730000|2022-03-11 13:18:50|3.79|2.79|3.72|2.72|3.79|2.79|3.71|2.71|0
1647004740000|2022-03-11 13:19:00|3.74|2.74|3.71|2.71|3.74|2.74|3.71|2.71|0
1647004750000|2022-03-11 13:19:10|3.76|2.76|3.74|2.74|3.76|2.76|3.71|2.71|0
1647004760000|2022-03-11 13:19:20|3.75|2.75|3.71|2.71|3.76|2.76|3.71|2.71|0
1647004770000|2022-03-11 13:19:30|3.7|2.7|3.69|2.69|3.7|2.7|3.69|2.69|0
1647004780000|2022-03-11 13:19:40|3.7|2.7|3.71|2.71|3.71|2.71|3.7|2.7|0
1647004790000|2022-03-11 13:19:50|3.7|2.7|3.65|2.65|3.7|2.7|3.65|2.65|0
1647004800000|2022-03-11 13:20:00|3.71|2.71|3.64|2.64|3.71|2.71|3.62|2.62|0
1647004810000|2022-03-11 13:20:10|3.65|2.65|3.65|2.65|3.67|2.67|3.65|2.65|0
1647004820000|2022-03-11 13:20:20|3.67|2.67|3.67|2.67|3.67|2.67|3.67|2.67|0
1647004830000|2022-03-11 13:20:30|3.63|2.63|3.63|2.63|3.63|2.63|3.63|2.63|0
1647004840000|2022-03-11 13:20:40|3.64|2.64|3.64|2.64|3.65|2.65|3.64|2.64|0
1647004850000|2022-03-11 13:20:50|3.61|2.61|3.65|2.65|3.65|2.65|3.61|2.61|0
1647004860000|2022-03-11 13:21:00|3.67|2.67|3.7|2.7|3.7|2.7|3.67|2.67|0
1647004870000|2022-03-11 13:21:10|3.74|2.74|3.79|2.79|3.79|2.79|3.74|2.74|0
1647004880000|2022-03-11 13:21:20|3.8|2.8|3.83|2.83|3.83|2.83|3.8|2.8|0
1647004890000|2022-03-11 13:21:30|3.85|2.85|3.88|2.88|3.88|2.88|3.83|2.83|0
1647004900000|2022-03-11 13:21:40|3.86|2.86|3.89|2.89|3.89|2.89|3.82|2.82|0
1647004910000|2022-03-11 13:21:50|3.88|2.88|3.83|2.83|3.88|2.88|3.82|2.82|0
1647004920000|2022-03-11 13:22:00|3.81|2.81|3.81|2.81|3.82|2.82|3.81|2.81|0
1647004930000|2022-03-11 13:22:10|3.83|2.83|3.8|2.8|3.83|2.83|3.8|2.8|0
1647004940000|2022-03-11 13:22:20|3.83|2.83|3.84|2.84|3.84|2.84|3.83|2.83|0
1647004950000|2022-03-11 13:22:30|3.85|2.85|3.86|2.86|3.86|2.86|3.84|2.84|0
1647004960000|2022-03-11 13:22:40|3.85|2.85|3.88|2.88|3.88|2.88|3.85|2.85|0
1647004970000|2022-03-11 13:22:50|3.89|2.89|3.9|2.9|3.9|2.9|3.88|2.88|0
1647004980000|2022-03-11 13:23:00|3.89|2.89|3.91|2.91|3.91|2.91|3.89|2.89|0
1647004990000|2022-03-11 13:23:10|3.89|2.89|3.91|2.91|3.91|2.91|3.89|2.89|0
1647005000000|2022-03-11 13:23:20|3.89|2.89|3.9|2.9|3.9|2.9|3.89|2.89|0
1647005010000|2022-03-11 13:23:30|3.89|2.89|3.92|2.92|3.94|2.94|3.89|2.89|0
1647005020000|2022-03-11 13:23:40|3.89|2.89|3.88|2.88|3.92|2.92|3.88|2.88|0
1647005030000|2022-03-11 13:23:50|3.86|2.86|3.85|2.85|3.88|2.88|3.85|2.85|0
1647005040000|2022-03-11 13:24:00|3.86|2.86|3.86|2.86|3.86|2.86|3.85|2.85|0
1647005050000|2022-03-11 13:24:10|3.85|2.85|3.84|2.84|3.85|2.85|3.83|2.83|0
1647005060000|2022-03-11 13:24:20|3.83|2.83|3.83|2.83|3.85|2.85|3.83|2.83|0
1647005070000|2022-03-11 13:24:30|3.86|2.86|3.86|2.86|3.88|2.88|3.86|2.86|0
1647005080000|2022-03-11 13:24:40|3.85|2.85|3.88|2.88|3.88|2.88|3.85|2.85|0
1647005090000|2022-03-11 13:24:50|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1647005100000|2022-03-11 13:25:00|3.91|2.91|3.88|2.88|3.91|2.91|3.88|2.88|0
1647005110000|2022-03-11 13:25:10|3.89|2.89|3.89|2.89|3.89|2.89|3.89|2.89|0
1647005120000|2022-03-11 13:25:20|3.88|2.88|3.89|2.89|3.89|2.89|3.88|2.88|0
1647005130000|2022-03-11 13:25:30|3.91|2.91|3.95|2.95|3.95|2.95|3.91|2.91|0
1647005140000|2022-03-11 13:25:40|3.94|2.94|3.91|2.91|3.95|2.95|3.91|2.91|0
1647005150000|2022-03-11 13:25:50|3.92|2.92|3.91|2.91|3.92|2.92|3.89|2.89|0
1647005160000|2022-03-11 13:26:00|3.89|2.89|3.92|2.92|3.92|2.92|3.89|2.89|0
1647005170000|2022-03-11 13:26:10|3.94|2.94|3.92|2.92|3.94|2.94|3.92|2.92|0
1647005180000|2022-03-11 13:26:20|3.93|2.93|3.95|2.95|3.95|2.95|3.93|2.93|0
1647005190000|2022-03-11 13:26:30|3.92|2.92|3.91|2.91|3.92|2.92|3.91|2.91|0
1647005200000|2022-03-11 13:26:40|3.95|2.95|3.97|2.97|3.97|2.97|3.95|2.95|0
1647005210000|2022-03-11 13:26:50|3.98|2.98|3.99|2.99|3.99|2.99|3.98|2.98|0
1647005220000|2022-03-11 13:27:00|3.97|2.97|3.95|2.95|3.97|2.97|3.95|2.95|0
1647005230000|2022-03-11 13:27:10|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1647005240000|2022-03-11 13:27:20|3.94|2.94|3.94|2.94|3.94|2.94|3.93|2.93|0
1647005250000|2022-03-11 13:27:30|3.92|2.92|3.93|2.93|3.93|2.93|3.92|2.92|0
1647005260000|2022-03-11 13:27:40|3.92|2.92|3.95|2.95|3.95|2.95|3.92|2.92|0
1647005280000|2022-03-11 13:28:00|3.93|2.93|3.93|2.93|3.93|2.93|3.91|2.91|0
1647005290000|2022-03-11 13:28:10|3.92|2.92|3.94|2.94|3.94|2.94|3.92|2.92|0
1647005300000|2022-03-11 13:28:20|3.95|2.95|3.97|2.97|3.97|2.97|3.95|2.95|0
1647005310000|2022-03-11 13:28:30|3.98|2.98|4|3|4|3|3.98|2.98|0
1647005320000|2022-03-11 13:28:40|3.98|2.98|3.97|2.97|4|3|3.97|2.97|0
1647005330000|2022-03-11 13:28:50|3.99|2.99|4.1|3.1|4.1|3.1|3.99|2.99|0
1647005340000|2022-03-11 13:29:00|4.08|3.08|4.11|3.11|4.11|3.11|4.06|3.06|0
1647005350000|2022-03-11 13:29:10|4.13|3.13|4.15|3.15|4.15|3.15|4.11|3.11|0
1647005360000|2022-03-11 13:29:20|4.11|3.11|4.13|3.13|4.13|3.13|4.1|3.1|0
1647005370000|2022-03-11 13:29:30|4.16|3.16|4.16|3.16|4.17|3.17|4.15|3.15|0
1647005380000|2022-03-11 13:29:40|4.15|3.15|4.13|3.13|4.15|3.15|4.13|3.13|0
1647005390000|2022-03-11 13:29:50|4.11|3.11|4.19|3.19|4.19|3.19|4.11|3.11|0
1647005400000|2022-03-11 13:30:00|4.2|3.2|4.2|3.2|4.25|3.25|4.2|3.2|0
1647005410000|2022-03-11 13:30:10|4.3|3.3|4.13|3.13|4.3|3.3|4.13|3.13|0
1647005420000|2022-03-11 13:30:20|4.15|3.15|4.13|3.13|4.15|3.15|4.13|3.13|0
1647005430000|2022-03-11 13:30:30|4.11|3.11|4.05|3.05|4.11|3.11|4.05|3.05|0
1647005440000|2022-03-11 13:30:40|4.07|3.07|4.05|3.05|4.07|3.07|4.05|3.05|0
1647005450000|2022-03-11 13:30:50|4.06|3.06|4.06|3.06|4.06|3.06|4.05|3.05|0
1647005460000|2022-03-11 13:31:00|4.05|3.05|4.08|3.08|4.08|3.08|4.04|3.04|0
1647005470000|2022-03-11 13:31:10|4.1|3.1|4.18|3.18|4.18|3.18|4.1|3.1|0
1647005480000|2022-03-11 13:31:20|4.16|3.16|4.18|3.18|4.18|3.18|4.16|3.16|0
1647005490000|2022-03-11 13:31:30|4.19|3.19|4.19|3.19|4.21|3.21|4.19|3.19|0
1647005500000|2022-03-11 13:31:40|4.18|3.18|4.18|3.18|4.18|3.18|4.18|3.18|0
1647005510000|2022-03-11 13:31:50|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1647005520000|2022-03-11 13:32:00|4.21|3.21|4.18|3.18|4.21|3.21|4.18|3.18|0
1647005530000|2022-03-11 13:32:10|4.19|3.19|4.16|3.16|4.21|3.21|4.16|3.16|0
1647005540000|2022-03-11 13:32:20|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1647005550000|2022-03-11 13:32:30|4.19|3.19|4.21|3.21|4.21|3.21|4.16|3.16|0
1647005560000|2022-03-11 13:32:40|4.2|3.2|4.14|3.14|4.2|3.2|4.14|3.14|0
1647005570000|2022-03-11 13:32:50|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1647005580000|2022-03-11 13:33:00|4.13|3.13|4.16|3.16|4.16|3.16|4.13|3.13|0
1647005590000|2022-03-11 13:33:10|4.15|3.15|4.13|3.13|4.15|3.15|4.12|3.12|0
1647005600000|2022-03-11 13:33:20|4.12|3.12|4.1|3.1|4.13|3.13|4.09|3.09|0
1647005610000|2022-03-11 13:33:30|4.09|3.09|4.01|3.01|4.09|3.09|4.01|3.01|0
1647005620000|2022-03-11 13:33:40|3.98|2.98|3.98|2.98|3.98|2.98|3.97|2.97|0
1647005630000|2022-03-11 13:33:50|4|3|3.98|2.98|4|3|3.98|2.98|0
1647005640000|2022-03-11 13:34:00|4|3|4.08|3.08|4.08|3.08|4|3|0
1647005650000|2022-03-11 13:34:10|4.1|3.1|4.01|3.01|4.1|3.1|4.01|3.01|0
1647005660000|2022-03-11 13:34:20|4|3|3.93|2.93|4|3|3.93|2.93|0
1647005670000|2022-03-11 13:34:30|3.94|2.94|3.94|2.94|3.95|2.95|3.93|2.93|0
1647005680000|2022-03-11 13:34:40|3.9|2.9|3.88|2.88|3.92|2.92|3.88|2.88|0
1647005690000|2022-03-11 13:34:50|3.54|2.54|3.6|2.6|3.61|2.61|3.54|2.54|0
1647005700000|2022-03-11 13:35:00|3.56|2.56|3.52|2.52|3.56|2.56|3.52|2.52|0
1647005710000|2022-03-11 13:35:10|3.54|2.54|3.54|2.54|3.54|2.54|3.52|2.52|0
1647005720000|2022-03-11 13:35:20|3.55|2.55|3.6|2.6|3.6|2.6|3.55|2.55|0
1647005730000|2022-03-11 13:35:30|3.62|2.62|3.62|2.62|3.63|2.63|3.59|2.59|0
1647005740000|2022-03-11 13:35:40|3.64|2.64|3.54|2.54|3.65|2.65|3.54|2.54|0
1647005750000|2022-03-11 13:35:50|3.55|2.55|3.5|2.5|3.57|2.57|3.5|2.5|0
1647005760000|2022-03-11 13:36:00|3.53|2.53|3.48|2.48|3.59|2.59|3.48|2.48|0
1647005770000|2022-03-11 13:36:10|3.51|2.51|3.6|2.6|3.6|2.6|3.51|2.51|0
1647005780000|2022-03-11 13:36:20|3.63|2.63|3.66|2.66|3.66|2.66|3.63|2.63|0
1647005790000|2022-03-11 13:36:30|3.71|2.71|3.68|2.68|3.71|2.71|3.68|2.68|0
1647005800000|2022-03-11 13:36:40|3.71|2.71|3.68|2.68|3.71|2.71|3.68|2.68|0
1647005810000|2022-03-11 13:36:50|3.7|2.7|3.7|2.7|3.7|2.7|3.7|2.7|0
1647005820000|2022-03-11 13:37:00|3.59|2.59|3.6|2.6|3.62|2.62|3.59|2.59|0
1647005830000|2022-03-11 13:37:10|3.62|2.62|3.62|2.62|3.65|2.65|3.62|2.62|0
1647005840000|2022-03-11 13:37:20|3.65|2.65|3.62|2.62|3.65|2.65|3.62|2.62|0
1647005850000|2022-03-11 13:37:30|3.65|2.65|3.65|2.65|3.65|2.65|3.65|2.65|0
1647005860000|2022-03-11 13:37:40|3.64|2.64|3.68|2.68|3.68|2.68|3.64|2.64|0
1647005870000|2022-03-11 13:37:50|3.66|2.66|3.68|2.68|3.68|2.68|3.65|2.65|0
1647005880000|2022-03-11 13:38:00|3.66|2.66|3.66|2.66|3.66|2.66|3.66|2.66|0
1647005890000|2022-03-11 13:38:10|3.68|2.68|3.65|2.65|3.69|2.69|3.65|2.65|0
1647005900000|2022-03-11 13:38:20|3.69|2.69|3.74|2.74|3.74|2.74|3.69|2.69|0
1647005910000|2022-03-11 13:38:30|3.75|2.75|3.78|2.78|3.78|2.78|3.75|2.75|0
1647005920000|2022-03-11 13:38:40|3.77|2.77|3.73|2.73|3.77|2.77|3.73|2.73|0
1647005930000|2022-03-11 13:38:50|3.75|2.75|3.78|2.78|3.78|2.78|3.75|2.75|0
1647005940000|2022-03-11 13:39:00|3.77|2.77|3.74|2.74|3.78|2.78|3.74|2.74|0
1647005950000|2022-03-11 13:39:10|3.7|2.7|3.72|2.72|3.73|2.73|3.7|2.7|0
1647005960000|2022-03-11 13:39:20|3.73|2.73|3.71|2.71|3.73|2.73|3.71|2.71|0
1647005970000|2022-03-11 13:39:30|3.7|2.7|3.69|2.69|3.7|2.7|3.69|2.69|0
1647005980000|2022-03-11 13:39:40|3.67|2.67|3.7|2.7|3.7|2.7|3.67|2.67|0
1647005990000|2022-03-11 13:39:50|3.69|2.69|3.69|2.69|3.7|2.7|3.69|2.69|0
1647006000000|2022-03-11 13:40:00|3.61|2.61|3.54|2.54|3.63|2.63|3.54|2.54|0
1647006010000|2022-03-11 13:40:10|3.53|2.53|3.59|2.59|3.59|2.59|3.53|2.53|0
1647006020000|2022-03-11 13:40:20|3.6|2.6|3.51|2.51|3.6|2.6|3.51|2.51|0
1647006030000|2022-03-11 13:40:30|3.5|2.5|3.53|2.53|3.53|2.53|3.5|2.5|0
1647006040000|2022-03-11 13:40:40|3.5|2.5|3.53|2.53|3.55|2.55|3.5|2.5|0
1647006050000|2022-03-11 13:40:50|3.55|2.55|3.44|2.44|3.55|2.55|3.44|2.44|0
1647006060000|2022-03-11 13:41:00|3.47|2.47|3.47|2.47|3.47|2.47|3.45|2.45|0
1647006070000|2022-03-11 13:41:10|3.44|2.44|3.45|2.45|3.45|2.45|3.44|2.44|0
1647006080000|2022-03-11 13:41:20|3.41|2.41|3.42|2.42|3.42|2.42|3.4|2.4|0
1647006090000|2022-03-11 13:41:30|3.41|2.41|3.44|2.44|3.47|2.47|3.41|2.41|0
1647006100000|2022-03-11 13:41:40|3.45|2.45|3.45|2.45|3.45|2.45|3.45|2.45|0
1647006110000|2022-03-11 13:41:50|3.46|2.46|3.47|2.47|3.48|2.48|3.46|2.46|0
1647006120000|2022-03-11 13:42:00|3.48|2.48|3.47|2.47|3.48|2.48|3.45|2.45|0
1647006130000|2022-03-11 13:42:10|3.44|2.44|3.41|2.41|3.44|2.44|3.41|2.41|0
1647006140000|2022-03-11 13:42:20|3.4|2.4|3.38|2.38|3.4|2.4|3.37|2.37|0
1647006150000|2022-03-11 13:42:30|3.36|2.36|3.36|2.36|3.36|2.36|3.36|2.36|0
1647006160000|2022-03-11 13:42:40|3.42|2.42|3.41|2.41|3.42|2.42|3.38|2.38|0
1647006170000|2022-03-11 13:42:50|3.4|2.4|3.4|2.4|3.41|2.41|3.4|2.4|0
1647006180000|2022-03-11 13:43:00|3.38|2.38|3.37|2.37|3.38|2.38|3.37|2.37|0
1647006190000|2022-03-11 13:43:10|3.33|2.33|3.34|2.34|3.35|2.35|3.33|2.33|0
1647006200000|2022-03-11 13:43:20|3.31|2.31|3.41|2.41|3.41|2.41|3.31|2.31|0
1647006210000|2022-03-11 13:43:30|3.4|2.4|3.42|2.42|3.42|2.42|3.38|2.38|0
1647006220000|2022-03-11 13:43:40|3.37|2.37|3.35|2.35|3.37|2.37|3.35|2.35|0
1647006230000|2022-03-11 13:43:50|3.33|2.33|3.31|2.31|3.33|2.33|3.31|2.31|0
1647006240000|2022-03-11 13:44:00|3.4|2.4|3.4|2.4|3.4|2.4|3.37|2.37|0
1647006250000|2022-03-11 13:44:10|3.42|2.42|3.41|2.41|3.43|2.43|3.41|2.41|0
1647006260000|2022-03-11 13:44:20|3.4|2.4|3.37|2.37|3.4|2.4|3.34|2.34|0
1647006270000|2022-03-11 13:44:30|3.38|2.38|3.38|2.38|3.41|2.41|3.38|2.38|0
1647006280000|2022-03-11 13:44:40|3.37|2.37|3.37|2.37|3.37|2.37|3.37|2.37|0
1647006290000|2022-03-11 13:44:50|3.35|2.35|3.33|2.33|3.35|2.35|3.33|2.33|0
1647006300000|2022-03-11 13:45:00|3.35|2.35|3.33|2.33|3.4|2.4|3.33|2.33|0
1647006310000|2022-03-11 13:45:10|3.35|2.35|3.37|2.37|3.37|2.37|3.35|2.35|0
1647006320000|2022-03-11 13:45:20|3.39|2.39|3.39|2.39|3.39|2.39|3.37|2.37|0
1647006330000|2022-03-11 13:45:30|3.41|2.41|3.44|2.44|3.44|2.44|3.41|2.41|0
1647006340000|2022-03-11 13:45:40|3.45|2.45|3.45|2.45|3.45|2.45|3.45|2.45|0
1647006350000|2022-03-11 13:45:50|3.46|2.46|3.46|2.46|3.46|2.46|3.46|2.46|0
1647006360000|2022-03-11 13:46:00|3.45|2.45|3.4|2.4|3.45|2.45|3.4|2.4|0
1647006370000|2022-03-11 13:46:10|3.41|2.41|3.33|2.33|3.41|2.41|3.33|2.33|0
1647006380000|2022-03-11 13:46:20|3.34|2.34|3.35|2.35|3.35|2.35|3.34|2.34|0
1647006390000|2022-03-11 13:46:30|3.37|2.37|3.44|2.44|3.44|2.44|3.37|2.37|0
1647006400000|2022-03-11 13:46:40|3.42|2.42|3.44|2.44|3.46|2.46|3.42|2.42|0
1647006410000|2022-03-11 13:46:50|3.48|2.48|3.48|2.48|3.48|2.48|3.48|2.48|0
1647006420000|2022-03-11 13:47:00|3.49|2.49|3.44|2.44|3.49|2.49|3.43|2.43|0
1647006430000|2022-03-11 13:47:10|3.45|2.45|3.39|2.39|3.45|2.45|3.39|2.39|0
1647006440000|2022-03-11 13:47:20|3.41|2.41|3.41|2.41|3.41|2.41|3.39|2.39|0
1647006450000|2022-03-11 13:47:30|3.39|2.39|3.44|2.44|3.44|2.44|3.39|2.39|0
1647006460000|2022-03-11 13:47:40|3.41|2.41|3.37|2.37|3.41|2.41|3.37|2.37|0
1647006470000|2022-03-11 13:47:50|3.36|2.36|3.34|2.34|3.36|2.36|3.34|2.34|0
1647006480000|2022-03-11 13:48:00|3.32|2.32|3.29|2.29|3.32|2.32|3.28|2.28|0
1647006490000|2022-03-11 13:48:10|3.21|2.21|3.18|2.18|3.21|2.21|3.18|2.18|0
1647006500000|2022-03-11 13:48:20|3.17|2.17|3.17|2.17|3.17|2.17|3.17|2.17|0
1647006510000|2022-03-11 13:48:30|3.19|2.19|3.19|2.19|3.2|2.2|3.19|2.19|0
1647006520000|2022-03-11 13:48:40|3.18|2.18|3.19|2.19|3.2|2.2|3.18|2.18|0
1647006530000|2022-03-11 13:48:50|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1647006540000|2022-03-11 13:49:00|3.16|2.16|3.19|2.19|3.19|2.19|3.16|2.16|0
1647006550000|2022-03-11 13:49:10|3.18|2.18|3.18|2.18|3.19|2.19|3.18|2.18|0
1647006560000|2022-03-11 13:49:20|3.2|2.2|3.18|2.18|3.2|2.2|3.18|2.18|0
1647006570000|2022-03-11 13:49:30|3.19|2.19|3.21|2.21|3.21|2.21|3.19|2.19|0
1647006580000|2022-03-11 13:49:40|3.2|2.2|3.22|2.22|3.22|2.22|3.2|2.2|0
1647006590000|2022-03-11 13:49:50|3.21|2.21|3.18|2.18|3.21|2.21|3.18|2.18|0
1647006600000|2022-03-11 13:50:00|3.19|2.19|3.2|2.2|3.22|2.22|3.19|2.19|0
1647006610000|2022-03-11 13:50:10|3.22|2.22|3.27|2.27|3.27|2.27|3.22|2.22|0
1647006620000|2022-03-11 13:50:20|3.26|2.26|3.27|2.27|3.27|2.27|3.26|2.26|0
1647006630000|2022-03-11 13:50:30|3.28|2.28|3.3|2.3|3.3|2.3|3.28|2.28|0
1647006640000|2022-03-11 13:50:40|3.28|2.28|3.31|2.31|3.31|2.31|3.28|2.28|0
1647006650000|2022-03-11 13:50:50|3.32|2.32|3.34|2.34|3.34|2.34|3.32|2.32|0
1647006660000|2022-03-11 13:51:00|3.36|2.36|3.32|2.32|3.36|2.36|3.32|2.32|0
1647006670000|2022-03-11 13:51:10|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1647006680000|2022-03-11 13:51:20|3.34|2.34|3.31|2.31|3.34|2.34|3.31|2.31|0
1647006690000|2022-03-11 13:51:30|3.35|2.35|3.38|2.38|3.39|2.39|3.35|2.35|0
1647006700000|2022-03-11 13:51:40|3.37|2.37|3.34|2.34|3.37|2.37|3.34|2.34|0
1647006710000|2022-03-11 13:51:50|3.36|2.36|3.38|2.38|3.38|2.38|3.36|2.36|0
1647006720000|2022-03-11 13:52:00|3.39|2.39|3.39|2.39|3.4|2.4|3.39|2.39|0
1647006730000|2022-03-11 13:52:10|3.38|2.38|3.38|2.38|3.38|2.38|3.38|2.38|0
1647006740000|2022-03-11 13:52:20|3.4|2.4|3.39|2.39|3.4|2.4|3.39|2.39|0
1647006750000|2022-03-11 13:52:30|3.4|2.4|3.39|2.39|3.4|2.4|3.39|2.39|0
1647006760000|2022-03-11 13:52:40|3.4|2.4|3.4|2.4|3.4|2.4|3.39|2.39|0
1647006770000|2022-03-11 13:52:50|3.39|2.39|3.41|2.41|3.41|2.41|3.39|2.39|0
1647006780000|2022-03-11 13:53:00|3.4|2.4|3.38|2.38|3.4|2.4|3.36|2.36|0
1647006790000|2022-03-11 13:53:10|3.42|2.42|3.39|2.39|3.42|2.42|3.38|2.38|0
1647006800000|2022-03-11 13:53:20|3.38|2.38|3.4|2.4|3.4|2.4|3.38|2.38|0
1647006810000|2022-03-11 13:53:30|3.39|2.39|3.35|2.35|3.39|2.39|3.35|2.35|0
1647006820000|2022-03-11 13:53:40|3.36|2.36|3.36|2.36|3.36|2.36|3.36|2.36|0
1647006840000|2022-03-11 13:54:00|3.31|2.31|3.31|2.31|3.31|2.31|3.31|2.31|0
1647006850000|2022-03-11 13:54:10|3.32|2.32|3.32|2.32|3.35|2.35|3.32|2.32|0
1647006860000|2022-03-11 13:54:20|3.28|2.28|3.31|2.31|3.31|2.31|3.28|2.28|0
1647006870000|2022-03-11 13:54:30|3.29|2.29|3.31|2.31|3.31|2.31|3.29|2.29|0
1647006880000|2022-03-11 13:54:40|3.3|2.3|3.3|2.3|3.3|2.3|3.3|2.3|0
1647006890000|2022-03-11 13:54:50|3.31|2.31|3.35|2.35|3.35|2.35|3.31|2.31|0
1647006900000|2022-03-11 13:55:00|3.36|2.36|3.32|2.32|3.36|2.36|3.32|2.32|0
1647006910000|2022-03-11 13:55:10|3.31|2.31|3.36|2.36|3.36|2.36|3.31|2.31|0
1647006920000|2022-03-11 13:55:20|3.37|2.37|3.37|2.37|3.39|2.39|3.37|2.37|0
1647006930000|2022-03-11 13:55:30|3.36|2.36|3.35|2.35|3.36|2.36|3.34|2.34|0
1647006940000|2022-03-11 13:55:40|3.37|2.37|3.32|2.32|3.37|2.37|3.32|2.32|0
1647006950000|2022-03-11 13:55:50|3.31|2.31|3.31|2.31|3.31|2.31|3.31|2.31|0
1647006960000|2022-03-11 13:56:00|3.32|2.32|3.32|2.32|3.32|2.32|3.32|2.32|0
1647006970000|2022-03-11 13:56:10|3.31|2.31|3.29|2.29|3.32|2.32|3.29|2.29|0
1647006980000|2022-03-11 13:56:20|3.28|2.28|3.22|2.22|3.28|2.28|3.22|2.22|0
1647006990000|2022-03-11 13:56:30|3.24|2.24|3.22|2.22|3.25|2.25|3.22|2.22|0
1647007000000|2022-03-11 13:56:40|3.19|2.19|3.22|2.22|3.22|2.22|3.19|2.19|0
1647007010000|2022-03-11 13:56:50|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1647007020000|2022-03-11 13:57:00|3.2|2.2|3.17|2.17|3.2|2.2|3.17|2.17|0
1647007030000|2022-03-11 13:57:10|3.18|2.18|3.17|2.17|3.18|2.18|3.17|2.17|0
1647007040000|2022-03-11 13:57:20|3.18|2.18|3.15|2.15|3.18|2.18|3.15|2.15|0
1647007050000|2022-03-11 13:57:30|3.12|2.12|3.13|2.13|3.13|2.13|3.12|2.12|0
1647007060000|2022-03-11 13:57:40|3.16|2.16|3.18|2.18|3.18|2.18|3.16|2.16|0
1647007070000|2022-03-11 13:57:50|3.2|2.2|3.18|2.18|3.21|2.21|3.18|2.18|0
1647007080000|2022-03-11 13:58:00|3.15|2.15|3.15|2.15|3.16|2.16|3.15|2.15|0
1647007090000|2022-03-11 13:58:10|3.13|2.13|3.15|2.15|3.17|2.17|3.13|2.13|0
1647007100000|2022-03-11 13:58:20|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1647007110000|2022-03-11 13:58:30|3.12|2.12|3.08|2.08|3.13|2.13|3.08|2.08|0
1647007120000|2022-03-11 13:58:40|3.07|2.07|3.13|2.13|3.13|2.13|3.07|2.07|0
1647007130000|2022-03-11 13:58:50|3.14|2.14|3.12|2.12|3.14|2.14|3.12|2.12|0
1647007140000|2022-03-11 13:59:00|3.11|2.11|3.09|2.09|3.11|2.11|3.09|2.09|0
1647007150000|2022-03-11 13:59:10|3.1|2.1|3.08|2.08|3.1|2.1|3.08|2.08|0
1647007160000|2022-03-11 13:59:20|3.07|2.07|3.11|2.11|3.11|2.11|3.07|2.07|0
1647007170000|2022-03-11 13:59:30|3.09|2.09|2.85|1.85|3.13|2.13|2.85|1.85|0
1647007180000|2022-03-11 13:59:40|2.86|1.86|2.9|1.9|2.9|1.9|2.86|1.86|0
1647007190000|2022-03-11 13:59:50|3.21|2.21|3.18|2.18|3.21|2.21|3.18|2.18|0
1647007200000|2022-03-11 14:00:00|3.17|2.17|3.18|2.18|3.21|2.21|3.17|2.17|0
1647007210000|2022-03-11 14:00:10|3.17|2.17|3.21|2.21|3.21|2.21|3.17|2.17|0
1647007220000|2022-03-11 14:00:20|3.22|2.22|3.23|2.23|3.23|2.23|3.22|2.22|0
1647007230000|2022-03-11 14:00:30|3.22|2.22|3.13|2.13|3.22|2.22|3.13|2.13|0
1647007240000|2022-03-11 14:00:40|3.12|2.12|3.13|2.13|3.13|2.13|3.08|2.08|0
1647007250000|2022-03-11 14:00:50|3.12|2.12|3.17|2.17|3.17|2.17|3.12|2.12|0
1647007260000|2022-03-11 14:01:00|3.21|2.21|3.17|2.17|3.21|2.21|3.17|2.17|0
1647007270000|2022-03-11 14:01:10|3.18|2.18|3.27|2.27|3.27|2.27|3.18|2.18|0
1647007280000|2022-03-11 14:01:20|3.26|2.26|3.3|2.3|3.3|2.3|3.26|2.26|0
1647007290000|2022-03-11 14:01:30|3.31|2.31|3.3|2.3|3.31|2.31|3.29|2.29|0
1647007300000|2022-03-11 14:01:40|3.29|2.29|3.27|2.27|3.29|2.29|3.27|2.27|0
1647007310000|2022-03-11 14:01:50|3.29|2.29|3.34|2.34|3.34|2.34|3.29|2.29|0
1647007320000|2022-03-11 14:02:00|3.31|2.31|3.33|2.33|3.33|2.33|3.31|2.31|0
1647007330000|2022-03-11 14:02:10|3.31|2.31|3.32|2.32|3.33|2.33|3.31|2.31|0
1647007340000|2022-03-11 14:02:20|3.33|2.33|3.34|2.34|3.34|2.34|3.33|2.33|0
1647007350000|2022-03-11 14:02:30|3.33|2.33|3.33|2.33|3.34|2.34|3.33|2.33|0
1647007360000|2022-03-11 14:02:40|3.34|2.34|3.35|2.35|3.35|2.35|3.34|2.34|0
1647007370000|2022-03-11 14:02:50|3.34|2.34|3.34|2.34|3.34|2.34|3.33|2.33|0
1647007380000|2022-03-11 14:03:00|3.35|2.35|3.34|2.34|3.35|2.35|3.34|2.34|0
1647007390000|2022-03-11 14:03:10|3.35|2.35|3.34|2.34|3.35|2.35|3.34|2.34|0
1647007400000|2022-03-11 14:03:20|3.33|2.33|3.34|2.34|3.37|2.37|3.33|2.33|0
1647007410000|2022-03-11 14:03:30|3.32|2.32|3.32|2.32|3.32|2.32|3.31|2.31|0
1647007420000|2022-03-11 14:03:40|3.31|2.31|3.43|2.43|3.44|2.44|3.31|2.31|0
1647007430000|2022-03-11 14:03:50|3.44|2.44|3.44|2.44|3.44|2.44|3.44|2.44|0
1647007440000|2022-03-11 14:04:00|3.43|2.43|3.42|2.42|3.43|2.43|3.42|2.42|0
1647007450000|2022-03-11 14:04:10|3.4|2.4|3.39|2.39|3.4|2.4|3.36|2.36|0
1647007460000|2022-03-11 14:04:20|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1647007470000|2022-03-11 14:04:30|3.4|2.4|3.39|2.39|3.4|2.4|3.39|2.39|0
1647007480000|2022-03-11 14:04:40|3.4|2.4|3.44|2.44|3.44|2.44|3.4|2.4|0
1647007490000|2022-03-11 14:04:50|3.41|2.41|3.37|2.37|3.41|2.41|3.37|2.37|0
1647007500000|2022-03-11 14:05:00|3.35|2.35|3.33|2.33|3.35|2.35|3.33|2.33|0
1647007510000|2022-03-11 14:05:10|3.35|2.35|3.35|2.35|3.35|2.35|3.35|2.35|0
1647007520000|2022-03-11 14:05:20|3.28|2.28|3.29|2.29|3.31|2.31|3.28|2.28|0
1647007530000|2022-03-11 14:05:30|3.31|2.31|3.28|2.28|3.31|2.31|3.28|2.28|0
1647007540000|2022-03-11 14:05:40|3.25|2.25|3.28|2.28|3.29|2.29|3.25|2.25|0
1647007550000|2022-03-11 14:05:50|3.27|2.27|3.26|2.26|3.27|2.27|3.26|2.26|0
1647007560000|2022-03-11 14:06:00|3.27|2.27|3.28|2.28|3.28|2.28|3.26|2.26|0
1647007570000|2022-03-11 14:06:10|3.24|2.24|3.28|2.28|3.28|2.28|3.24|2.24|0
1647007580000|2022-03-11 14:06:20|3.26|2.26|3.36|2.36|3.36|2.36|3.26|2.26|0
1647007590000|2022-03-11 14:06:30|3.37|2.37|3.37|2.37|3.37|2.37|3.36|2.36|0
1647007600000|2022-03-11 14:06:40|3.36|2.36|3.32|2.32|3.36|2.36|3.32|2.32|0
1647007610000|2022-03-11 14:06:50|3.33|2.33|3.34|2.34|3.34|2.34|3.33|2.33|0
1647007620000|2022-03-11 14:07:00|3.33|2.33|3.33|2.33|3.33|2.33|3.33|2.33|0
1647007630000|2022-03-11 14:07:10|3.3|2.3|3.3|2.3|3.3|2.3|3.29|2.29|0
1647007640000|2022-03-11 14:07:20|3.32|2.32|3.32|2.32|3.32|2.32|3.32|2.32|0
1647007650000|2022-03-11 14:07:30|3.34|2.34|3.36|2.36|3.36|2.36|3.34|2.34|0
1647007660000|2022-03-11 14:07:40|3.35|2.35|3.32|2.32|3.36|2.36|3.32|2.32|0
1647007670000|2022-03-11 14:07:50|3.34|2.34|3.32|2.32|3.34|2.34|3.32|2.32|0
1647007680000|2022-03-11 14:08:00|3.34|2.34|3.28|2.28|3.34|2.34|3.27|2.27|0
1647007690000|2022-03-11 14:08:10|3.25|2.25|3.16|2.16|3.25|2.25|3.16|2.16|0
1647007700000|2022-03-11 14:08:20|3.2|2.2|3.17|2.17|3.2|2.2|3.17|2.17|0
1647007710000|2022-03-11 14:08:30|3.16|2.16|3.15|2.15|3.16|2.16|3.15|2.15|0
1647007720000|2022-03-11 14:08:40|3.16|2.16|3.17|2.17|3.18|2.18|3.16|2.16|0
1647007730000|2022-03-11 14:08:50|3.18|2.18|3.16|2.16|3.18|2.18|3.16|2.16|0
1647007740000|2022-03-11 14:09:00|3.17|2.17|3.16|2.16|3.17|2.17|3.15|2.15|0
1647007750000|2022-03-11 14:09:10|3.15|2.15|3.17|2.17|3.18|2.18|3.15|2.15|0
1647007760000|2022-03-11 14:09:20|3.2|2.2|3.21|2.21|3.21|2.21|3.2|2.2|0
1647007770000|2022-03-11 14:09:30|3.18|2.18|3.15|2.15|3.18|2.18|3.15|2.15|0
1647007780000|2022-03-11 14:09:40|3.16|2.16|3.17|2.17|3.17|2.17|3.16|2.16|0
1647007790000|2022-03-11 14:09:50|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1647007800000|2022-03-11 14:10:00|3.2|2.2|3.18|2.18|3.2|2.2|3.17|2.17|0
1647007810000|2022-03-11 14:10:10|3.19|2.19|3.2|2.2|3.2|2.2|3.18|2.18|0
1647007820000|2022-03-11 14:10:20|3.17|2.17|3.2|2.2|3.2|2.2|3.17|2.17|0
1647007830000|2022-03-11 14:10:30|3.21|2.21|3.2|2.2|3.21|2.21|3.2|2.2|0
1647007840000|2022-03-11 14:10:40|3.18|2.18|3.17|2.17|3.21|2.21|3.17|2.17|0
1647007850000|2022-03-11 14:10:50|3.18|2.18|3.16|2.16|3.18|2.18|3.16|2.16|0
1647007860000|2022-03-11 14:11:00|3.19|2.19|3.17|2.17|3.19|2.19|3.17|2.17|0
1647007870000|2022-03-11 14:11:10|3.18|2.18|3.2|2.2|3.2|2.2|3.17|2.17|0
1647007880000|2022-03-11 14:11:20|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1647007890000|2022-03-11 14:11:30|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1647007900000|2022-03-11 14:11:40|3.21|2.21|3.18|2.18|3.21|2.21|3.18|2.18|0
1647007910000|2022-03-11 14:11:50|3.2|2.2|3.2|2.2|3.2|2.2|3.18|2.18|0
1647007920000|2022-03-11 14:12:00|3.21|2.21|3.2|2.2|3.21|2.21|3.2|2.2|0
1647007930000|2022-03-11 14:12:10|3.21|2.21|3.2|2.2|3.21|2.21|3.2|2.2|0
1647007940000|2022-03-11 14:12:20|3.17|2.17|3.18|2.18|3.18|2.18|3.17|2.17|0
1647007950000|2022-03-11 14:12:30|3.21|2.21|3.21|2.21|3.21|2.21|3.21|2.21|0
1647007960000|2022-03-11 14:12:40|3.2|2.2|3.18|2.18|3.2|2.2|3.18|2.18|0
1647007970000|2022-03-11 14:12:50|3.17|2.17|3.17|2.17|3.18|2.18|3.17|2.17|0
1647007980000|2022-03-11 14:13:00|3.14|2.14|3.13|2.13|3.16|2.16|3.13|2.13|0
1647007990000|2022-03-11 14:13:10|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1647008000000|2022-03-11 14:13:20|3.13|2.13|3.11|2.11|3.13|2.13|3.11|2.11|0
1647008010000|2022-03-11 14:13:30|3.1|2.1|3.05|2.05|3.1|2.1|3.05|2.05|0
1647008020000|2022-03-11 14:13:40|3.06|2.06|3.04|2.04|3.06|2.06|3.03|2.03|0
1647008030000|2022-03-11 14:13:50|3.05|2.05|3.05|2.05|3.05|2.05|3.04|2.04|0
1647008040000|2022-03-11 14:14:00|3.07|2.07|3.09|2.09|3.09|2.09|3.07|2.07|0
1647008050000|2022-03-11 14:14:10|3.08|2.08|3.08|2.08|3.09|2.09|3.08|2.08|0
1647008060000|2022-03-11 14:14:20|3.11|2.11|3.09|2.09|3.11|2.11|3.09|2.09|0
1647008070000|2022-03-11 14:14:30|3.1|2.1|3.1|2.1|3.1|2.1|3.09|2.09|0
1647008080000|2022-03-11 14:14:40|3.09|2.09|3.1|2.1|3.12|2.12|3.09|2.09|0
1647008090000|2022-03-11 14:14:50|3.12|2.12|3.1|2.1|3.12|2.12|3.09|2.09|0
1647008100000|2022-03-11 14:15:00|3.12|2.12|3.12|2.12|3.12|2.12|3.1|2.1|0
1647008110000|2022-03-11 14:15:10|3.13|2.13|3.13|2.13|3.13|2.13|3.13|2.13|0
1647008120000|2022-03-11 14:15:20|3.14|2.14|3.19|2.19|3.19|2.19|3.14|2.14|0
1647008130000|2022-03-11 14:15:30|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1647008140000|2022-03-11 14:15:40|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1647008150000|2022-03-11 14:15:50|3.21|2.21|3.21|2.21|3.21|2.21|3.21|2.21|0
1647008160000|2022-03-11 14:16:00|3.22|2.22|3.23|2.23|3.23|2.23|3.22|2.22|0
1647008170000|2022-03-11 14:16:10|3.22|2.22|3.17|2.17|3.22|2.22|3.17|2.17|0
1647008180000|2022-03-11 14:16:20|3.15|2.15|3.17|2.17|3.17|2.17|3.15|2.15|0
1647008190000|2022-03-11 14:16:30|3.13|2.13|3.1|2.1|3.13|2.13|3.1|2.1|0
1647008200000|2022-03-11 14:16:40|3.13|2.13|3.14|2.14|3.15|2.15|3.13|2.13|0
1647008210000|2022-03-11 14:16:50|3.15|2.15|3.15|2.15|3.15|2.15|3.15|2.15|0
1647008220000|2022-03-11 14:17:00|3.14|2.14|3.17|2.17|3.17|2.17|3.14|2.14|0
1647008230000|2022-03-11 14:17:10|3.14|2.14|3.13|2.13|3.15|2.15|3.13|2.13|0
1647008240000|2022-03-11 14:17:20|3.15|2.15|3.17|2.17|3.17|2.17|3.14|2.14|0
1647008250000|2022-03-11 14:17:30|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1647008260000|2022-03-11 14:17:40|3.17|2.17|3.15|2.15|3.17|2.17|3.15|2.15|0
1647008270000|2022-03-11 14:17:50|3.17|2.17|3.17|2.17|3.17|2.17|3.17|2.17|0
1647008280000|2022-03-11 14:18:00|3.18|2.18|3.18|2.18|3.18|2.18|3.17|2.17|0
1647008290000|2022-03-11 14:18:10|3.19|2.19|3.18|2.18|3.19|2.19|3.18|2.18|0
1647008300000|2022-03-11 14:18:20|3.19|2.19|3.19|2.19|3.19|2.19|3.19|2.19|0
1647008310000|2022-03-11 14:18:30|3.2|2.2|3.19|2.19|3.2|2.2|3.19|2.19|0
1647008320000|2022-03-11 14:18:40|3.2|2.2|3.2|2.2|3.2|2.2|3.2|2.2|0
1647008330000|2022-03-11 14:18:50|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1647008340000|2022-03-11 14:19:00|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1647008350000|2022-03-11 14:19:10|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1647008360000|2022-03-11 14:19:20|3.26|2.26|3.26|2.26|3.26|2.26|3.26|2.26|0
1647008380000|2022-03-11 14:19:40|3.23|2.23|3.22|2.22|3.23|2.23|3.22|2.22|0
1647008390000|2022-03-11 14:19:50|3.2|2.2|3.2|2.2|3.2|2.2|3.19|2.19|0
1647008400000|2022-03-11 14:20:00|3.23|2.23|3.19|2.19|3.23|2.23|3.19|2.19|0
1647008410000|2022-03-11 14:20:10|3.2|2.2|3.24|2.24|3.24|2.24|3.2|2.2|0
1647008420000|2022-03-11 14:20:20|3.27|2.27|3.3|2.3|3.3|2.3|3.27|2.27|0
1647008430000|2022-03-11 14:20:30|3.31|2.31|3.29|2.29|3.31|2.31|3.29|2.29|0
1647008440000|2022-03-11 14:20:40|3.32|2.32|3.32|2.32|3.32|2.32|3.28|2.28|0
1647008450000|2022-03-11 14:20:50|3.23|2.23|3.22|2.22|3.23|2.23|3.21|2.21|0
1647008460000|2022-03-11 14:21:00|3.2|2.2|3.23|2.23|3.24|2.24|3.2|2.2|0
1647008470000|2022-03-11 14:21:10|3.24|2.24|3.25|2.25|3.25|2.25|3.24|2.24|0
1647008480000|2022-03-11 14:21:20|3.24|2.24|3.2|2.2|3.24|2.24|3.2|2.2|0
1647008490000|2022-03-11 14:21:30|3.22|2.22|3.2|2.2|3.22|2.22|3.2|2.2|0
1647008500000|2022-03-11 14:21:40|3.22|2.22|3.23|2.23|3.23|2.23|3.2|2.2|0
1647008510000|2022-03-11 14:21:50|3.25|2.25|3.14|2.14|3.25|2.25|3.14|2.14|0
1647008520000|2022-03-11 14:22:00|3.09|2.09|3.09|2.09|3.09|2.09|3.04|2.04|0
1647008530000|2022-03-11 14:22:10|3.1|2.1|3.09|2.09|3.11|2.11|3.09|2.09|0
1647008540000|2022-03-11 14:22:20|3.1|2.1|3.1|2.1|3.11|2.11|3.1|2.1|0
1647008550000|2022-03-11 14:22:30|3.11|2.11|3.18|2.18|3.19|2.19|3.11|2.11|0
1647008560000|2022-03-11 14:22:40|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1647008570000|2022-03-11 14:22:50|3.19|2.19|3.2|2.2|3.21|2.21|3.19|2.19|0
1647008580000|2022-03-11 14:23:00|3.21|2.21|3.23|2.23|3.23|2.23|3.21|2.21|0
1647008590000|2022-03-11 14:23:10|3.24|2.24|3.21|2.21|3.24|2.24|3.21|2.21|0
1647008600000|2022-03-11 14:23:20|3.22|2.22|3.24|2.24|3.24|2.24|3.22|2.22|0
1647008610000|2022-03-11 14:23:30|3.23|2.23|3.23|2.23|3.23|2.23|3.23|2.23|0
1647008620000|2022-03-11 14:23:40|3.21|2.21|3.21|2.21|3.21|2.21|3.21|2.21|0
1647008630000|2022-03-11 14:23:50|3.23|2.23|3.28|2.28|3.28|2.28|3.23|2.23|0
1647008640000|2022-03-11 14:24:00|3.27|2.27|3.24|2.24|3.27|2.27|3.24|2.24|0
1647008650000|2022-03-11 14:24:10|3.23|2.23|3.25|2.25|3.25|2.25|3.23|2.23|0
1647008660000|2022-03-11 14:24:20|3.24|2.24|3.27|2.27|3.27|2.27|3.24|2.24|0
1647008670000|2022-03-11 14:24:30|3.29|2.29|3.31|2.31|3.31|2.31|3.28|2.28|0
1647008680000|2022-03-11 14:24:40|3.29|2.29|3.19|2.19|3.31|2.31|3.19|2.19|0
1647008690000|2022-03-11 14:24:50|3.18|2.18|3.2|2.2|3.2|2.2|3.17|2.17|0
1647008700000|2022-03-11 14:25:00|3.17|2.17|3.17|2.17|3.17|2.17|3.15|2.15|0
1647008710000|2022-03-11 14:25:10|3.16|2.16|3.14|2.14|3.16|2.16|3.12|2.12|0
1647008720000|2022-03-11 14:25:20|3.12|2.12|3.12|2.12|3.15|2.15|3.12|2.12|0
1647008730000|2022-03-11 14:25:30|3.15|2.15|3.12|2.12|3.15|2.15|3.12|2.12|0
1647008760000|2022-03-11 14:26:00|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1647008770000|2022-03-11 14:26:10|3.12|2.12|3.12|2.12|3.12|2.12|3.12|2.12|0
1647008780000|2022-03-11 14:26:20|3.14|2.14|3.17|2.17|3.18|2.18|3.13|2.13|0
1647008790000|2022-03-11 14:26:30|3.19|2.19|3.19|2.19|3.19|2.19|3.19|2.19|0
1647008800000|2022-03-11 14:26:40|3.15|2.15|3.11|2.11|3.15|2.15|3.11|2.11|0
1647008810000|2022-03-11 14:26:50|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1647008820000|2022-03-11 14:27:00|3.1|2.1|3.1|2.1|3.1|2.1|3.07|2.07|0
1647008830000|2022-03-11 14:27:10|3.11|2.11|3.11|2.11|3.11|2.11|3.1|2.1|0
1647008840000|2022-03-11 14:27:20|3.12|2.12|3.11|2.11|3.12|2.12|3.1|2.1|0
1647008850000|2022-03-11 14:27:30|3.08|2.08|3.08|2.08|3.08|2.08|3.07|2.07|0
1647008860000|2022-03-11 14:27:40|3.11|2.11|3.07|2.07|3.11|2.11|3.07|2.07|0
1647008870000|2022-03-11 14:27:50|3.06|2.06|3.03|2.03|3.06|2.06|3.03|2.03|0
1647008880000|2022-03-11 14:28:00|3.02|2.02|3.07|2.07|3.07|2.07|3.01|2.01|0
1647008890000|2022-03-11 14:28:10|3.08|2.08|3.07|2.07|3.08|2.08|3.06|2.06|0
1647008900000|2022-03-11 14:28:20|3.08|2.08|3.03|2.03|3.08|2.08|3.02|2.02|0
1647008910000|2022-03-11 14:28:30|3.02|2.02|3.02|2.02|3.04|2.04|3.02|2.02|0
1647008920000|2022-03-11 14:28:40|3.01|2.01|3.02|2.02|3.02|2.02|3|2|0
1647008930000|2022-03-11 14:28:50|3.05|2.05|3.08|2.08|3.08|2.08|3.05|2.05|0
1647008940000|2022-03-11 14:29:00|3.05|2.05|3.01|2.01|3.05|2.05|3.01|2.01|0
1647008950000|2022-03-11 14:29:10|3|2|2.98|1.98|3|2|2.98|1.98|0
1647008960000|2022-03-11 14:29:20|3|2|2.98|1.98|3|2|2.98|1.98|0
1647008970000|2022-03-11 14:29:30|2.99|1.99|2.97|1.97|2.99|1.99|2.97|1.97|0
1647008980000|2022-03-11 14:29:40|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1647008990000|2022-03-11 14:29:50|2.96|1.96|2.93|1.93|2.96|1.96|2.93|1.93|0
1647009000000|2022-03-11 14:30:00|2.97|1.97|2.94|1.94|2.97|1.97|2.92|1.92|0
1647009010000|2022-03-11 14:30:10|2.95|1.95|2.97|1.97|2.97|1.97|2.94|1.94|0
1647009020000|2022-03-11 14:30:20|3.01|2.01|2.96|1.96|3.01|2.01|2.96|1.96|0
1647009030000|2022-03-11 14:30:30|2.95|1.95|3.06|2.06|3.06|2.06|2.95|1.95|0
1647009040000|2022-03-11 14:30:40|3.03|2.03|3.01|2.01|3.11|2.11|3.01|2.01|0
1647009050000|2022-03-11 14:30:50|3.04|2.04|3.09|2.09|3.12|2.12|3.04|2.04|0
1647009060000|2022-03-11 14:31:00|3.13|2.13|3.16|2.16|3.18|2.18|3.13|2.13|0
1647009070000|2022-03-11 14:31:10|3.17|2.17|3.18|2.18|3.18|2.18|3.16|2.16|0
1647009080000|2022-03-11 14:31:20|3.17|2.17|3.2|2.2|3.2|2.2|3.17|2.17|0
1647009090000|2022-03-11 14:31:30|3.21|2.21|3.17|2.17|3.21|2.21|3.17|2.17|0
1647009100000|2022-03-11 14:31:40|3.22|2.22|3.12|2.12|3.22|2.22|3.12|2.12|0
1647009110000|2022-03-11 14:31:50|3.1|2.1|3.1|2.1|3.1|2.1|3.07|2.07|0
1647009120000|2022-03-11 14:32:00|3.08|2.08|3.11|2.11|3.11|2.11|3.08|2.08|0
1647009130000|2022-03-11 14:32:10|3.09|2.09|3.12|2.12|3.12|2.12|3.09|2.09|0
1647009140000|2022-03-11 14:32:20|3.14|2.14|3.14|2.14|3.14|2.14|3.13|2.13|0
1647009150000|2022-03-11 14:32:30|3.13|2.13|3.09|2.09|3.14|2.14|3.09|2.09|0
1647009160000|2022-03-11 14:32:40|3.07|2.07|3.03|2.03|3.09|2.09|3.03|2.03|0
1647009170000|2022-03-11 14:32:50|3.01|2.01|2.99|1.99|3.01|2.01|2.99|1.99|0
1647009180000|2022-03-11 14:33:00|3.03|2.03|3.02|2.02|3.04|2.04|3.02|2.02|0
1647009190000|2022-03-11 14:33:10|2.98|1.98|2.96|1.96|2.98|1.98|2.96|1.96|0
1647009200000|2022-03-11 14:33:20|2.93|1.93|2.95|1.95|2.95|1.95|2.93|1.93|0
1647009210000|2022-03-11 14:33:30|2.99|1.99|2.86|1.86|2.99|1.99|2.86|1.86|0
1647009220000|2022-03-11 14:33:40|2.95|1.95|2.96|1.96|2.96|1.96|2.93|1.93|0
1647009230000|2022-03-11 14:33:50|2.98|1.98|3.03|2.03|3.03|2.03|2.97|1.97|0
1647009240000|2022-03-11 14:34:00|3.04|2.04|3.09|2.09|3.09|2.09|3.04|2.04|0
1647009250000|2022-03-11 14:34:10|3.08|2.08|3.1|2.1|3.1|2.1|3.07|2.07|0
1647009260000|2022-03-11 14:34:20|3.04|2.04|3.03|2.03|3.04|2.04|2.98|1.98|0
1647009270000|2022-03-11 14:34:30|3.05|2.05|3.05|2.05|3.07|2.07|3.05|2.05|0
1647009280000|2022-03-11 14:34:40|3.02|2.02|2.98|1.98|3.04|2.04|2.98|1.98|0
1647009290000|2022-03-11 14:34:50|2.93|1.93|2.98|1.98|3|2|2.93|1.93|0
1647009300000|2022-03-11 14:35:00|3|2|2.92|1.92|3|2|2.92|1.92|0
1647009310000|2022-03-11 14:35:10|2.94|1.94|3|2|3|2|2.94|1.94|0
1647009320000|2022-03-11 14:35:20|2.96|1.96|2.98|1.98|2.99|1.99|2.93|1.93|0
1647009330000|2022-03-11 14:35:30|3.04|2.04|3.15|2.15|3.15|2.15|3.04|2.04|0
1647009340000|2022-03-11 14:35:40|3.12|2.12|3.09|2.09|3.12|2.12|3.09|2.09|0
1647009350000|2022-03-11 14:35:50|3.1|2.1|3.12|2.12|3.13|2.13|3.1|2.1|0
1647009360000|2022-03-11 14:36:00|3.05|2.05|3.03|2.03|3.07|2.07|3.03|2.03|0
1647009370000|2022-03-11 14:36:10|3|2|3.02|2.02|3.02|2.02|3|2|0
1647009380000|2022-03-11 14:36:20|3.04|2.04|3.02|2.02|3.04|2.04|3.02|2.02|0
1647009390000|2022-03-11 14:36:30|3.05|2.05|3.07|2.07|3.09|2.09|3.05|2.05|0
1647009400000|2022-03-11 14:36:40|3.03|2.03|3.05|2.05|3.05|2.05|3.02|2.02|0
1647009410000|2022-03-11 14:36:50|3.04|2.04|3.07|2.07|3.07|2.07|3.04|2.04|0
1647009420000|2022-03-11 14:37:00|3.13|2.13|3.06|2.06|3.13|2.13|3.06|2.06|0
1647009430000|2022-03-11 14:37:10|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1647009440000|2022-03-11 14:37:20|3.13|2.13|3.14|2.14|3.14|2.14|3.13|2.13|0
1647009450000|2022-03-11 14:37:30|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1647009460000|2022-03-11 14:37:40|3.14|2.14|3.17|2.17|3.17|2.17|3.14|2.14|0
1647009470000|2022-03-11 14:37:50|3.18|2.18|3.18|2.18|3.18|2.18|3.17|2.17|0
1647009480000|2022-03-11 14:38:00|3.17|2.17|3.17|2.17|3.18|2.18|3.17|2.17|0
1647009490000|2022-03-11 14:38:10|3.16|2.16|3.11|2.11|3.16|2.16|3.09|2.09|0
1647009500000|2022-03-11 14:38:20|3.09|2.09|3.08|2.08|3.1|2.1|3.08|2.08|0
1647009510000|2022-03-11 14:38:30|3.04|2.04|3.01|2.01|3.05|2.05|3.01|2.01|0
1647009520000|2022-03-11 14:38:40|2.99|1.99|2.97|1.97|2.99|1.99|2.97|1.97|0
1647009530000|2022-03-11 14:38:50|2.94|1.94|2.81|1.81|2.94|1.94|2.81|1.81|0
1647009540000|2022-03-11 14:39:00|2.83|1.83|2.81|1.81|2.84|1.84|2.8|1.8|0
1647009550000|2022-03-11 14:39:10|2.82|1.82|2.88|1.88|2.88|1.88|2.8|1.8|0
1647009560000|2022-03-11 14:39:20|2.89|1.89|2.86|1.86|2.89|1.89|2.86|1.86|0
1647009570000|2022-03-11 14:39:30|2.88|1.88|2.79|1.79|2.88|1.88|2.79|1.79|0
1647009580000|2022-03-11 14:39:40|2.81|1.81|2.78|1.78|2.81|1.81|2.78|1.78|0
1647009590000|2022-03-11 14:39:50|2.76|1.76|2.71|1.71|2.76|1.76|2.68|1.68|0
1647009600000|2022-03-11 14:40:00|2.72|1.72|2.48|1.48|2.72|1.72|2.48|1.48|0
1647009610000|2022-03-11 14:40:10|2.47|1.47|2.51|1.51|2.53|1.53|2.47|1.47|0
1647009620000|2022-03-11 14:40:20|2.49|1.49|2.47|1.47|2.52|1.52|2.42|1.42|0
1647009630000|2022-03-11 14:40:30|2.45|1.45|2.6|1.6|2.6|1.6|2.45|1.45|0
1647009640000|2022-03-11 14:40:40|2.64|1.64|2.73|1.73|2.76|1.76|2.64|1.64|0
1647009650000|2022-03-11 14:40:50|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1647009660000|2022-03-11 14:41:00|2.69|1.69|2.71|1.71|2.71|1.71|2.68|1.68|0
1647009670000|2022-03-11 14:41:10|2.68|1.68|2.65|1.65|2.69|1.69|2.65|1.65|0
1647009680000|2022-03-11 14:41:20|2.68|1.68|2.64|1.64|2.68|1.68|2.64|1.64|0
1647009690000|2022-03-11 14:41:30|2.67|1.67|2.68|1.68|2.68|1.68|2.64|1.64|0
1647009700000|2022-03-11 14:41:40|2.66|1.66|2.74|1.74|2.74|1.74|2.66|1.66|0
1647009710000|2022-03-11 14:41:50|2.77|1.77|2.74|1.74|2.77|1.77|2.74|1.74|0
1647009720000|2022-03-11 14:42:00|2.77|1.77|2.77|1.77|2.78|1.78|2.74|1.74|0
1647009730000|2022-03-11 14:42:10|2.78|1.78|2.77|1.77|2.78|1.78|2.74|1.74|0
1647009740000|2022-03-11 14:42:20|2.82|1.82|2.82|1.82|2.82|1.82|2.81|1.81|0
1647009750000|2022-03-11 14:42:30|2.83|1.83|2.87|1.87|2.87|1.87|2.83|1.83|0
1647009760000|2022-03-11 14:42:40|2.86|1.86|2.93|1.93|2.93|1.93|2.86|1.86|0
1647009770000|2022-03-11 14:42:50|2.91|1.91|2.96|1.96|2.96|1.96|2.91|1.91|0
1647009780000|2022-03-11 14:43:00|2.93|1.93|2.9|1.9|2.93|1.93|2.9|1.9|0
1647009790000|2022-03-11 14:43:10|2.93|1.93|2.93|1.93|2.95|1.95|2.93|1.93|0
1647009800000|2022-03-11 14:43:20|2.95|1.95|2.91|1.91|2.96|1.96|2.91|1.91|0
1647009810000|2022-03-11 14:43:30|2.94|1.94|2.94|1.94|2.96|1.96|2.94|1.94|0
1647009820000|2022-03-11 14:43:40|2.93|1.93|2.93|1.93|2.97|1.97|2.93|1.93|0
1647009830000|2022-03-11 14:43:50|2.94|1.94|2.95|1.95|2.95|1.95|2.93|1.93|0
1647009840000|2022-03-11 14:44:00|2.96|1.96|3.01|2.01|3.02|2.02|2.96|1.96|0
1647009850000|2022-03-11 14:44:10|3|2|2.93|1.93|3|2|2.93|1.93|0
1647009860000|2022-03-11 14:44:20|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1647009870000|2022-03-11 14:44:30|2.92|1.92|2.9|1.9|2.94|1.94|2.9|1.9|0
1647009880000|2022-03-11 14:44:40|2.89|1.89|2.9|1.9|2.91|1.91|2.89|1.89|0
1647009890000|2022-03-11 14:44:50|2.91|1.91|2.89|1.89|2.91|1.91|2.88|1.88|0
1647009900000|2022-03-11 14:45:00|2.88|1.88|2.94|1.94|2.99|1.99|2.88|1.88|0
1647009910000|2022-03-11 14:45:10|2.97|1.97|3.02|2.02|3.02|2.02|2.97|1.97|0
1647009920000|2022-03-11 14:45:20|3|2|2.96|1.96|3.01|2.01|2.96|1.96|0
1647009930000|2022-03-11 14:45:30|2.98|1.98|2.98|1.98|2.98|1.98|2.96|1.96|0
1647009940000|2022-03-11 14:45:40|2.96|1.96|3.01|2.01|3.01|2.01|2.96|1.96|0
1647009950000|2022-03-11 14:45:50|2.95|1.95|2.95|1.95|2.95|1.95|2.95|1.95|0
1647009960000|2022-03-11 14:46:00|2.92|1.92|2.98|1.98|2.98|1.98|2.92|1.92|0
1647009970000|2022-03-11 14:46:10|3.03|2.03|3.04|2.04|3.04|2.04|3.03|2.03|0
1647009980000|2022-03-11 14:46:20|3.06|2.06|3.09|2.09|3.09|2.09|3.04|2.04|0
1647009990000|2022-03-11 14:46:30|3.08|2.08|3.11|2.11|3.13|2.13|3.08|2.08|0
1647010000000|2022-03-11 14:46:40|3.16|2.16|3.17|2.17|3.19|2.19|3.16|2.16|0
1647010010000|2022-03-11 14:46:50|3.19|2.19|3.17|2.17|3.19|2.19|3.17|2.17|0
1647010020000|2022-03-11 14:47:00|3.11|2.11|3.08|2.08|3.12|2.12|3.08|2.08|0
1647010030000|2022-03-11 14:47:10|3.13|2.13|3.01|2.01|3.13|2.13|3.01|2.01|0
1647010040000|2022-03-11 14:47:20|3.02|2.02|2.99|1.99|3.02|2.02|2.99|1.99|0
1647010050000|2022-03-11 14:47:30|3.03|2.03|3.05|2.05|3.05|2.05|3.01|2.01|0
1647010060000|2022-03-11 14:47:40|3.03|2.03|3.02|2.02|3.04|2.04|3.02|2.02|0
1647010070000|2022-03-11 14:47:50|3.03|2.03|3.02|2.02|3.03|2.03|3.02|2.02|0
1647010080000|2022-03-11 14:48:00|2.99|1.99|2.97|1.97|2.99|1.99|2.97|1.97|0
1647010090000|2022-03-11 14:48:10|2.93|1.93|2.96|1.96|2.96|1.96|2.92|1.92|0
1647010100000|2022-03-11 14:48:20|2.95|1.95|2.93|1.93|3.01|2.01|2.93|1.93|0
1647010110000|2022-03-11 14:48:30|2.95|1.95|2.97|1.97|2.97|1.97|2.95|1.95|0
1647010120000|2022-03-11 14:48:40|2.98|1.98|3.05|2.05|3.05|2.05|2.98|1.98|0
1647010130000|2022-03-11 14:48:50|3.04|2.04|3.02|2.02|3.04|2.04|3.02|2.02|0
1647010140000|2022-03-11 14:49:00|3.06|2.06|2.99|1.99|3.06|2.06|2.99|1.99|0
1647010150000|2022-03-11 14:49:10|3|2|2.99|1.99|3|2|2.99|1.99|0
1647010160000|2022-03-11 14:49:20|3.01|2.01|3|2|3.02|2.02|3|2|0
1647010170000|2022-03-11 14:49:30|3.01|2.01|2.97|1.97|3.01|2.01|2.97|1.97|0
1647010180000|2022-03-11 14:49:40|3|2|3.04|2.04|3.06|2.06|3|2|0
1647010190000|2022-03-11 14:49:50|3.03|2.03|3|2|3.03|2.03|3|2|0
1647010200000|2022-03-11 14:50:00|3.01|2.01|2.95|1.95|3.01|2.01|2.93|1.93|0
1647010210000|2022-03-11 14:50:10|2.98|1.98|2.94|1.94|3.02|2.02|2.94|1.94|0
1647010220000|2022-03-11 14:50:20|2.99|1.99|3.14|2.14|3.14|2.14|2.99|1.99|0
1647010230000|2022-03-11 14:50:30|3.15|2.15|3.17|2.17|3.17|2.17|3.15|2.15|0
1647010240000|2022-03-11 14:50:40|3.18|2.18|3.17|2.17|3.18|2.18|3.15|2.15|0
1647010250000|2022-03-11 14:50:50|3.18|2.18|3.19|2.19|3.19|2.19|3.18|2.18|0
1647010260000|2022-03-11 14:51:00|3.14|2.14|3.18|2.18|3.19|2.19|3.14|2.14|0
1647010270000|2022-03-11 14:51:10|3.17|2.17|3.1|2.1|3.17|2.17|3.1|2.1|0
1647010280000|2022-03-11 14:51:20|3.07|2.07|3.07|2.07|3.07|2.07|3.05|2.05|0
1647010290000|2022-03-11 14:51:30|3.05|2.05|3.04|2.04|3.05|2.05|3.03|2.03|0
1647010300000|2022-03-11 14:51:40|3.02|2.02|3.05|2.05|3.05|2.05|3.02|2.02|0
1647010310000|2022-03-11 14:51:50|3.04|2.04|3.03|2.03|3.04|2.04|3.03|2.03|0
1647010320000|2022-03-11 14:52:00|3.02|2.02|2.96|1.96|3.02|2.02|2.96|1.96|0
1647010330000|2022-03-11 14:52:10|2.97|1.97|2.93|1.93|2.97|1.97|2.93|1.93|0
1647010340000|2022-03-11 14:52:20|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1647010350000|2022-03-11 14:52:30|2.96|1.96|2.98|1.98|2.99|1.99|2.96|1.96|0
1647010360000|2022-03-11 14:52:40|2.96|1.96|2.93|1.93|2.96|1.96|2.91|1.91|0
1647010370000|2022-03-11 14:52:50|2.96|1.96|2.93|1.93|2.98|1.98|2.93|1.93|0
1647010380000|2022-03-11 14:53:00|2.92|1.92|2.93|1.93|2.94|1.94|2.92|1.92|0
1647010390000|2022-03-11 14:53:10|2.92|1.92|2.92|1.92|2.93|1.93|2.91|1.91|0
1647010400000|2022-03-11 14:53:20|2.91|1.91|2.91|1.91|2.91|1.91|2.88|1.88|0
1647010410000|2022-03-11 14:53:30|2.9|1.9|2.9|1.9|2.9|1.9|2.87|1.87|0
1647010420000|2022-03-11 14:53:40|2.88|1.88|2.87|1.87|2.9|1.9|2.86|1.86|0
1647010430000|2022-03-11 14:53:50|2.86|1.86|2.85|1.85|2.86|1.86|2.85|1.85|0
1647010440000|2022-03-11 14:54:00|2.75|1.75|2.7|1.7|2.75|1.75|2.7|1.7|0
1647010450000|2022-03-11 14:54:10|2.73|1.73|2.69|1.69|2.73|1.73|2.69|1.69|0
1647010460000|2022-03-11 14:54:20|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1647010470000|2022-03-11 14:54:30|2.65|1.65|2.68|1.68|2.68|1.68|2.62|1.62|0
1647010480000|2022-03-11 14:54:40|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1647010490000|2022-03-11 14:54:50|2.69|1.69|2.64|1.64|2.69|1.69|2.64|1.64|0
1647010500000|2022-03-11 14:55:00|2.63|1.63|2.59|1.59|2.68|1.68|2.59|1.59|0
1647010510000|2022-03-11 14:55:10|2.61|1.61|2.55|1.55|2.61|1.61|2.55|1.55|0
1647010520000|2022-03-11 14:55:20|2.53|1.53|2.49|1.49|2.53|1.53|2.48|1.48|0
1647010530000|2022-03-11 14:55:30|2.51|1.51|2.49|1.49|2.52|1.52|2.49|1.49|0
1647010540000|2022-03-11 14:55:40|2.48|1.48|2.5|1.5|2.51|1.51|2.48|1.48|0
1647010550000|2022-03-11 14:55:50|2.51|1.51|2.5|1.5|2.52|1.52|2.5|1.5|0
1647010560000|2022-03-11 14:56:00|2.47|1.47|2.45|1.45|2.49|1.49|2.45|1.45|0
1647010570000|2022-03-11 14:56:10|2.41|1.41|2.37|1.37|2.43|1.43|2.37|1.37|0
1647010580000|2022-03-11 14:56:20|2.38|1.38|2.42|1.42|2.42|1.42|2.37|1.37|0
1647010590000|2022-03-11 14:56:30|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1647010600000|2022-03-11 14:56:40|2.42|1.42|2.43|1.43|2.43|1.43|2.39|1.39|0
1647010610000|2022-03-11 14:56:50|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1647010620000|2022-03-11 14:57:00|2.44|1.44|2.46|1.46|2.46|1.46|2.43|1.43|0
1647010630000|2022-03-11 14:57:10|2.44|1.44|2.39|1.39|2.44|1.44|2.38|1.38|0
1647010640000|2022-03-11 14:57:20|2.38|1.38|2.41|1.41|2.41|1.41|2.38|1.38|0
1647010650000|2022-03-11 14:57:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1647010660000|2022-03-11 14:57:40|2.42|1.42|2.44|1.44|2.44|1.44|2.4|1.4|0
1647010670000|2022-03-11 14:57:50|2.43|1.43|2.46|1.46|2.46|1.46|2.43|1.43|0
1647010680000|2022-03-11 14:58:00|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1647010690000|2022-03-11 14:58:10|2.53|1.53|2.56|1.56|2.57|1.57|2.53|1.53|0
1647010700000|2022-03-11 14:58:20|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1647010710000|2022-03-11 14:58:30|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1647010720000|2022-03-11 14:58:40|2.54|1.54|2.5|1.5|2.54|1.54|2.5|1.5|0
1647010730000|2022-03-11 14:58:50|2.47|1.47|2.5|1.5|2.5|1.5|2.47|1.47|0
1647010740000|2022-03-11 14:59:00|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1647010750000|2022-03-11 14:59:10|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1647010760000|2022-03-11 14:59:20|2.54|1.54|2.54|1.54|2.56|1.56|2.53|1.53|0
1647010770000|2022-03-11 14:59:30|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1647010780000|2022-03-11 14:59:40|2.6|1.6|2.58|1.58|2.6|1.6|2.57|1.57|0
1647010790000|2022-03-11 14:59:50|2.55|1.55|2.57|1.57|2.57|1.57|2.53|1.53|0
1647010800000|2022-03-11 15:00:00|2.43|1.43|2.53|1.53|2.53|1.53|2.43|1.43|0
1647010810000|2022-03-11 15:00:10|2.5|1.5|2.41|1.41|2.5|1.5|2.41|1.41|0
1647010820000|2022-03-11 15:00:20|2.37|1.37|2.32|1.32|2.37|1.37|2.31|1.31|0
1647010830000|2022-03-11 15:00:30|2.33|1.33|2.28|1.28|2.35|1.35|2.28|1.28|0
1647010840000|2022-03-11 15:00:40|2.26|1.26|2.27|1.27|2.27|1.27|2.24|1.24|0
1647010850000|2022-03-11 15:00:50|2.23|1.23|2.12|1.12|2.23|1.23|2.12|1.12|0
1647010860000|2022-03-11 15:01:00|2.08|1.08|2.11|1.11|2.11|1.11|2.08|1.08|0
1647010870000|2022-03-11 15:01:10|2.09|1.09|2.06|1.06|2.09|1.09|2.06|1.06|0
1647010880000|2022-03-11 15:01:20|2.05|1.05|2.09|1.09|2.09|1.09|2.05|1.05|0
1647010890000|2022-03-11 15:01:30|2.12|1.12|2.16|1.16|2.16|1.16|2.12|1.12|0
1647010900000|2022-03-11 15:01:40|2.17|1.17|2.19|1.19|2.2|1.2|2.15|1.15|0
1647010910000|2022-03-11 15:01:50|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1647010920000|2022-03-11 15:02:00|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1647010930000|2022-03-11 15:02:10|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1647010940000|2022-03-11 15:02:20|2.12|1.12|2.13|1.13|2.14|1.14|2.12|1.12|0
1647010950000|2022-03-11 15:02:30|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1647010970000|2022-03-11 15:02:50|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1647010980000|2022-03-11 15:03:00|2.07|1.07|2.01|1.01|2.07|1.07|2.01|1.01|0
1647010990000|2022-03-11 15:03:10|1.98|0.98|1.95|0.95|1.98|0.98|1.95|0.95|0
1647011000000|2022-03-11 15:03:20|1.94|0.94|1.99|0.99|1.99|0.99|1.94|0.94|0
1647011010000|2022-03-11 15:03:30|2|1|2.01|1.01|2.01|1.01|1.99|0.99|0
1647011020000|2022-03-11 15:03:40|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1647011030000|2022-03-11 15:03:50|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1647011040000|2022-03-11 15:04:00|2.08|1.08|2.05|1.05|2.08|1.08|2.05|1.05|0
1647011050000|2022-03-11 15:04:10|2.04|1.04|1.99|0.99|2.04|1.04|1.99|0.99|0
1647011060000|2022-03-11 15:04:20|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1647011070000|2022-03-11 15:04:30|2.01|1.01|2|1|2.01|1.01|2|1|0
1647011080000|2022-03-11 15:04:40|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1647011090000|2022-03-11 15:04:50|2.01|1.01|2|1|2.02|1.02|2|1|0
1647011100000|2022-03-11 15:05:00|2.02|1.02|2.04|1.04|2.08|1.08|2.02|1.02|0
1647011110000|2022-03-11 15:05:10|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1647011120000|2022-03-11 15:05:20|2.09|1.09|2.14|1.14|2.14|1.14|2.09|1.09|0
1647011130000|2022-03-11 15:05:30|2.17|1.17|2.15|1.15|2.18|1.18|2.15|1.15|0
1647011140000|2022-03-11 15:05:40|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1647011150000|2022-03-11 15:05:50|2.16|1.16|2.15|1.15|2.16|1.16|2.13|1.13|0
1647011160000|2022-03-11 15:06:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1647011170000|2022-03-11 15:06:10|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1647011180000|2022-03-11 15:06:20|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1647011190000|2022-03-11 15:06:30|2.12|1.12|2.18|1.18|2.18|1.18|2.12|1.12|0
1647011200000|2022-03-11 15:06:40|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1647011210000|2022-03-11 15:06:50|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1647011220000|2022-03-11 15:07:00|2.12|1.12|2.18|1.18|2.18|1.18|2.12|1.12|0
1647011230000|2022-03-11 15:07:10|2.17|1.17|2.18|1.18|2.18|1.18|2.16|1.16|0
1647011240000|2022-03-11 15:07:20|2.17|1.17|2.15|1.15|2.17|1.17|2.14|1.14|0
1647011250000|2022-03-11 15:07:30|2.16|1.16|2.13|1.13|2.16|1.16|2.13|1.13|0
1647011260000|2022-03-11 15:07:40|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1647011270000|2022-03-11 15:07:50|2.08|1.08|2.06|1.06|2.08|1.08|2.06|1.06|0
1647011280000|2022-03-11 15:08:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1647011290000|2022-03-11 15:08:10|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1647011300000|2022-03-11 15:08:20|2.09|1.09|2.07|1.07|2.09|1.09|2.07|1.07|0
1647011310000|2022-03-11 15:08:30|2.09|1.09|2.11|1.11|2.11|1.11|2.09|1.09|0
1647011320000|2022-03-11 15:08:40|2.1|1.1|2.12|1.12|2.13|1.13|2.1|1.1|0
1647011330000|2022-03-11 15:08:50|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1647011340000|2022-03-11 15:09:00|2.14|1.14|2.09|1.09|2.14|1.14|2.09|1.09|0
1647011350000|2022-03-11 15:09:10|2.04|1.04|2.01|1.01|2.04|1.04|2|1|0
1647011360000|2022-03-11 15:09:20|2|1|1.93|0.93|2|1|1.93|0.93|0
1647011370000|2022-03-11 15:09:30|1.92|0.92|1.84|0.84|1.92|0.92|1.84|0.84|0
1647011380000|2022-03-11 15:09:40|1.82|0.82|1.84|0.84|1.84|0.84|1.8|0.8|0
1647011390000|2022-03-11 15:09:50|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1647011400000|2022-03-11 15:10:00|1.92|0.92|1.92|0.92|1.93|0.93|1.92|0.92|0
1647011410000|2022-03-11 15:10:10|1.91|0.91|1.9|0.9|1.93|0.93|1.9|0.9|0
1647011420000|2022-03-11 15:10:20|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1647011430000|2022-03-11 15:10:30|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1647011440000|2022-03-11 15:10:40|2|1|1.99|0.99|2|1|1.99|0.99|0
1647011450000|2022-03-11 15:10:50|2.01|1.01|2|1|2.01|1.01|1.98|0.98|0
1647011460000|2022-03-11 15:11:00|2.01|1.01|2.06|1.06|2.06|1.06|1.99|0.99|0
1647011470000|2022-03-11 15:11:10|2.05|1.05|2.03|1.03|2.05|1.05|2.01|1.01|0
1647011480000|2022-03-11 15:11:20|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1647011490000|2022-03-11 15:11:30|2.05|1.05|2.09|1.09|2.09|1.09|2.05|1.05|0
1647011500000|2022-03-11 15:11:40|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1647011510000|2022-03-11 15:11:50|2.09|1.09|2.05|1.05|2.09|1.09|2.05|1.05|0
1647011520000|2022-03-11 15:12:00|2.01|1.01|2.01|1.01|2.05|1.05|2.01|1.01|0
1647011530000|2022-03-11 15:12:10|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1647011540000|2022-03-11 15:12:20|2|1|1.99|0.99|2.01|1.01|1.99|0.99|0
1647011550000|2022-03-11 15:12:30|2|1|1.97|0.97|2|1|1.97|0.97|0
1647011560000|2022-03-11 15:12:40|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1647011570000|2022-03-11 15:12:50|1.95|0.95|1.99|0.99|1.99|0.99|1.95|0.95|0
1647011580000|2022-03-11 15:13:00|2.03|1.03|2.04|1.04|2.05|1.05|2.03|1.03|0
1647011590000|2022-03-11 15:13:10|2.05|1.05|2.09|1.09|2.09|1.09|2.05|1.05|0
1647011600000|2022-03-11 15:13:20|2.06|1.06|2.08|1.08|2.08|1.08|2.06|1.06|0
1647011610000|2022-03-11 15:13:30|2.1|1.1|2.1|1.1|2.1|1.1|2.08|1.08|0
1647011620000|2022-03-11 15:13:40|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1647011630000|2022-03-11 15:13:50|2.13|1.13|2.12|1.12|2.16|1.16|2.12|1.12|0
1647011640000|2022-03-11 15:14:00|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1647011650000|2022-03-11 15:14:10|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1647011660000|2022-03-11 15:14:20|2.12|1.12|2.1|1.1|2.12|1.12|2.1|1.1|0
1647011670000|2022-03-11 15:14:30|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1647011680000|2022-03-11 15:14:40|2.08|1.08|2.04|1.04|2.08|1.08|2.04|1.04|0
1647011690000|2022-03-11 15:14:50|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1647011700000|2022-03-11 15:15:00|2.03|1.03|1.94|0.94|2.03|1.03|1.94|0.94|0
1647011710000|2022-03-11 15:15:10|1.96|0.96|1.96|0.96|1.96|0.96|1.93|0.93|0
1647011720000|2022-03-11 15:15:20|1.92|0.92|1.96|0.96|1.96|0.96|1.92|0.92|0
1647011730000|2022-03-11 15:15:30|1.99|0.99|2.02|1.02|2.06|1.06|1.99|0.99|0
1647011740000|2022-03-11 15:15:40|2|1|2|1|2|1|1.96|0.96|0
1647011750000|2022-03-11 15:15:50|1.98|0.98|2.02|1.02|2.02|1.02|1.98|0.98|0
1647011760000|2022-03-11 15:16:00|2|1|1.95|0.95|2|1|1.95|0.95|0
1647011770000|2022-03-11 15:16:10|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1647011780000|2022-03-11 15:16:20|1.97|0.97|2|1|2|1|1.95|0.95|0
1647011790000|2022-03-11 15:16:30|1.99|0.99|1.96|0.96|2|1|1.96|0.96|0
1647011800000|2022-03-11 15:16:40|1.97|0.97|1.98|0.98|1.98|0.98|1.96|0.96|0
1647011810000|2022-03-11 15:16:50|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1647011820000|2022-03-11 15:17:00|2.01|1.01|2|1|2.02|1.02|2|1|0
1647011830000|2022-03-11 15:17:10|2.01|1.01|2.01|1.01|2.02|1.02|2.01|1.01|0
1647011850000|2022-03-11 15:17:30|2.06|1.06|2.05|1.05|2.07|1.07|2.05|1.05|0
1647011860000|2022-03-11 15:17:40|2.04|1.04|2.01|1.01|2.04|1.04|2.01|1.01|0
1647011870000|2022-03-11 15:17:50|1.99|0.99|1.98|0.98|1.99|0.99|1.97|0.97|0
1647011880000|2022-03-11 15:18:00|1.94|0.94|1.92|0.92|1.95|0.95|1.92|0.92|0
1647011890000|2022-03-11 15:18:10|1.9|0.9|1.93|0.93|1.94|0.94|1.9|0.9|0
1647011900000|2022-03-11 15:18:20|1.96|0.96|2|1|2|1|1.96|0.96|0
1647011910000|2022-03-11 15:18:30|2.01|1.01|1.98|0.98|2.01|1.01|1.98|0.98|0
1647011920000|2022-03-11 15:18:40|2.01|1.01|2|1|2.01|1.01|2|1|0
1647011930000|2022-03-11 15:18:50|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1647011940000|2022-03-11 15:19:00|2.02|1.02|2.1|1.1|2.1|1.1|2.02|1.02|0
1647011950000|2022-03-11 15:19:10|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1647011960000|2022-03-11 15:19:20|2.08|1.08|2.05|1.05|2.08|1.08|2.05|1.05|0
1647011970000|2022-03-11 15:19:30|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1647011980000|2022-03-11 15:19:40|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1647011990000|2022-03-11 15:19:50|2.01|1.01|1.98|0.98|2.01|1.01|1.98|0.98|0
1647012000000|2022-03-11 15:20:00|1.99|0.99|2|1|2|1|1.97|0.97|0
1647012010000|2022-03-11 15:20:10|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1647012020000|2022-03-11 15:20:20|1.99|0.99|1.92|0.92|2|1|1.92|0.92|0
1647012030000|2022-03-11 15:20:30|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1647012040000|2022-03-11 15:20:40|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1647012050000|2022-03-11 15:20:50|1.83|0.83|1.85|0.85|1.86|0.86|1.83|0.83|0
1647012060000|2022-03-11 15:21:00|1.83|0.83|1.86|0.86|1.86|0.86|1.83|0.83|0
1647012070000|2022-03-11 15:21:10|1.87|0.87|1.91|0.91|1.93|0.93|1.87|0.87|0
1647012080000|2022-03-11 15:21:20|1.86|0.86|1.87|0.87|1.88|0.88|1.86|0.86|0
1647012090000|2022-03-11 15:21:30|1.86|0.86|1.91|0.91|1.91|0.91|1.86|0.86|0
1647012100000|2022-03-11 15:21:40|1.89|0.89|1.87|0.87|1.89|0.89|1.87|0.87|0
1647012110000|2022-03-11 15:21:50|1.89|0.89|1.88|0.88|1.9|0.9|1.88|0.88|0
1647012120000|2022-03-11 15:22:00|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1647012130000|2022-03-11 15:22:10|1.88|0.88|1.86|0.86|1.89|0.89|1.86|0.86|0
1647012140000|2022-03-11 15:22:20|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1647012150000|2022-03-11 15:22:30|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1647012160000|2022-03-11 15:22:40|1.9|0.9|1.93|0.93|1.93|0.93|1.9|0.9|0
1647012170000|2022-03-11 15:22:50|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1647012180000|2022-03-11 15:23:00|1.93|0.93|1.88|0.88|1.93|0.93|1.88|0.88|0
1647012190000|2022-03-11 15:23:10|1.91|0.91|1.96|0.96|1.96|0.96|1.91|0.91|0
1647012200000|2022-03-11 15:23:20|1.94|0.94|1.97|0.97|1.97|0.97|1.94|0.94|0
1647012210000|2022-03-11 15:23:30|1.95|0.95|1.96|0.96|1.96|0.96|1.93|0.93|0
1647012220000|2022-03-11 15:23:40|1.97|0.97|1.97|0.97|1.99|0.99|1.97|0.97|0
1647012230000|2022-03-11 15:23:50|1.95|0.95|1.92|0.92|1.95|0.95|1.92|0.92|0
1647012240000|2022-03-11 15:24:00|1.91|0.91|1.86|0.86|1.91|0.91|1.86|0.86|0
1647012250000|2022-03-11 15:24:10|1.85|0.85|1.83|0.83|1.85|0.85|1.83|0.83|0
1647012260000|2022-03-11 15:24:20|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1647012270000|2022-03-11 15:24:30|1.8|0.8|1.85|0.85|1.85|0.85|1.8|0.8|0
1647012280000|2022-03-11 15:24:40|1.84|0.84|1.89|0.89|1.89|0.89|1.84|0.84|0
1647012290000|2022-03-11 15:24:50|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1647012300000|2022-03-11 15:25:00|1.94|0.94|1.94|0.94|1.95|0.95|1.94|0.94|0
1647012310000|2022-03-11 15:25:10|2|1|2.01|1.01|2.01|1.01|2|1|0
1647012320000|2022-03-11 15:25:20|2.05|1.05|2.03|1.03|2.05|1.05|2.03|1.03|0
1647012330000|2022-03-11 15:25:30|2.04|1.04|2|1|2.04|1.04|2|1|0
1647012340000|2022-03-11 15:25:40|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1647012350000|2022-03-11 15:25:50|2|1|2|1|2.01|1.01|2|1|0
1647012360000|2022-03-11 15:26:00|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1647012370000|2022-03-11 15:26:10|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1647012380000|2022-03-11 15:26:20|2.03|1.03|2.07|1.07|2.07|1.07|2.03|1.03|0
1647012390000|2022-03-11 15:26:30|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1647012400000|2022-03-11 15:26:40|2.13|1.13|2.11|1.11|2.13|1.13|2.09|1.09|0
1647012410000|2022-03-11 15:26:50|2.12|1.12|2.09|1.09|2.12|1.12|2.09|1.09|0
1647012420000|2022-03-11 15:27:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1647012430000|2022-03-11 15:27:10|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1647012440000|2022-03-11 15:27:20|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1647012450000|2022-03-11 15:27:30|2.13|1.13|2.17|1.17|2.17|1.17|2.13|1.13|0
1647012460000|2022-03-11 15:27:40|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1647012470000|2022-03-11 15:27:50|2.2|1.2|2.23|1.23|2.23|1.23|2.17|1.17|0
1647012480000|2022-03-11 15:28:00|2.2|1.2|2.18|1.18|2.21|1.21|2.18|1.18|0
1647012490000|2022-03-11 15:28:10|2.14|1.14|2.14|1.14|2.16|1.16|2.14|1.14|0
1647012500000|2022-03-11 15:28:20|2.17|1.17|2.18|1.18|2.18|1.18|2.16|1.16|0
1647012510000|2022-03-11 15:28:30|2.19|1.19|2.16|1.16|2.19|1.19|2.16|1.16|0
1647012520000|2022-03-11 15:28:40|2.18|1.18|2.13|1.13|2.18|1.18|2.13|1.13|0
1647012530000|2022-03-11 15:28:50|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1647012540000|2022-03-11 15:29:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1647012550000|2022-03-11 15:29:10|2.09|1.09|2.16|1.16|2.16|1.16|2.09|1.09|0
1647012560000|2022-03-11 15:29:20|2.15|1.15|2.08|1.08|2.15|1.15|2.08|1.08|0
1647012570000|2022-03-11 15:29:30|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1647012580000|2022-03-11 15:29:40|2.08|1.08|2.06|1.06|2.08|1.08|2.06|1.06|0
1647012590000|2022-03-11 15:29:50|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1647012600000|2022-03-11 15:30:00|2.02|1.02|2.06|1.06|2.06|1.06|2.02|1.02|0
1647012610000|2022-03-11 15:30:10|2.08|1.08|2.06|1.06|2.08|1.08|2.06|1.06|0
1647012620000|2022-03-11 15:30:20|2.05|1.05|2.1|1.1|2.1|1.1|2.05|1.05|0
1647012630000|2022-03-11 15:30:30|2.09|1.09|2.04|1.04|2.09|1.09|2.04|1.04|0
1647012640000|2022-03-11 15:30:40|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1647012650000|2022-03-11 15:30:50|2.05|1.05|2.01|1.01|2.05|1.05|2.01|1.01|0
1647012660000|2022-03-11 15:31:00|2.03|1.03|1.97|0.97|2.03|1.03|1.97|0.97|0
1647012670000|2022-03-11 15:31:10|1.99|0.99|1.9|0.9|1.99|0.99|1.9|0.9|0
1647012680000|2022-03-11 15:31:20|1.88|0.88|1.91|0.91|1.91|0.91|1.88|0.88|0
1647012690000|2022-03-11 15:31:30|1.92|0.92|1.89|0.89|1.92|0.92|1.89|0.89|0
1647012700000|2022-03-11 15:31:40|1.87|0.87|1.82|0.82|1.87|0.87|1.82|0.82|0
1647012710000|2022-03-11 15:31:50|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1647012720000|2022-03-11 15:32:00|1.87|0.87|1.9|0.9|1.9|0.9|1.87|0.87|0
1647012730000|2022-03-11 15:32:10|1.88|0.88|1.86|0.86|1.89|0.89|1.86|0.86|0
1647012740000|2022-03-11 15:32:20|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1647012750000|2022-03-11 15:32:30|1.89|0.89|1.84|0.84|1.89|0.89|1.84|0.84|0
1647012760000|2022-03-11 15:32:40|1.82|0.82|1.84|0.84|1.84|0.84|1.82|0.82|0
1647012770000|2022-03-11 15:32:50|1.83|0.83|1.84|0.84|1.84|0.84|1.82|0.82|0
1647012780000|2022-03-11 15:33:00|1.85|0.85|1.89|0.89|1.89|0.89|1.85|0.85|0
1647012790000|2022-03-11 15:33:10|1.87|0.87|1.87|0.87|1.87|0.87|1.86|0.86|0
1647012800000|2022-03-11 15:33:20|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1647012810000|2022-03-11 15:33:30|1.85|0.85|1.83|0.83|1.85|0.85|1.83|0.83|0
1647012820000|2022-03-11 15:33:40|1.82|0.82|1.82|0.82|1.84|0.84|1.82|0.82|0
1647012830000|2022-03-11 15:33:50|1.83|0.83|1.88|0.88|1.88|0.88|1.83|0.83|0
1647012840000|2022-03-11 15:34:00|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1647012850000|2022-03-11 15:34:10|1.87|0.87|1.87|0.87|1.87|0.87|1.86|0.86|0
1647012860000|2022-03-11 15:34:20|1.84|0.84|1.86|0.86|1.86|0.86|1.83|0.83|0
1647012870000|2022-03-11 15:34:30|1.87|0.87|1.84|0.84|1.87|0.87|1.83|0.83|0
1647012880000|2022-03-11 15:34:40|1.85|0.85|1.84|0.84|1.86|0.86|1.84|0.84|0
1647012890000|2022-03-11 15:34:50|1.83|0.83|1.84|0.84|1.84|0.84|1.82|0.82|0
1647012900000|2022-03-11 15:35:00|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1647012910000|2022-03-11 15:35:10|1.87|0.87|1.86|0.86|1.88|0.88|1.86|0.86|0
1647012920000|2022-03-11 15:35:20|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1647012930000|2022-03-11 15:35:30|1.9|0.9|1.95|0.95|1.95|0.95|1.9|0.9|0
1647012940000|2022-03-11 15:35:40|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1647012950000|2022-03-11 15:35:50|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1647012960000|2022-03-11 15:36:00|1.98|0.98|2|1|2|1|1.97|0.97|0
1647012970000|2022-03-11 15:36:10|1.99|0.99|1.94|0.94|1.99|0.99|1.94|0.94|0
1647012980000|2022-03-11 15:36:20|1.96|0.96|1.98|0.98|1.98|0.98|1.96|0.96|0
1647012990000|2022-03-11 15:36:30|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1647013000000|2022-03-11 15:36:40|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1647013010000|2022-03-11 15:36:50|1.95|0.95|1.97|0.97|1.97|0.97|1.95|0.95|0
1647013020000|2022-03-11 15:37:00|1.99|0.99|2.01|1.01|2.03|1.03|1.98|0.98|0
1647013030000|2022-03-11 15:37:10|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1647013040000|2022-03-11 15:37:20|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1647013050000|2022-03-11 15:37:30|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1647013060000|2022-03-11 15:37:40|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1647013070000|2022-03-11 15:37:50|2.02|1.02|2.03|1.03|2.04|1.04|2.02|1.02|0
1647013080000|2022-03-11 15:38:00|2.05|1.05|2.06|1.06|2.06|1.06|2.03|1.03|0
1647013090000|2022-03-11 15:38:10|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1647013100000|2022-03-11 15:38:20|2.01|1.01|2.04|1.04|2.04|1.04|2.01|1.01|0
1647013110000|2022-03-11 15:38:30|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1647013120000|2022-03-11 15:38:40|2.08|1.08|2.04|1.04|2.08|1.08|2.04|1.04|0
1647013130000|2022-03-11 15:38:50|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1647013140000|2022-03-11 15:39:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1647013150000|2022-03-11 15:39:10|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1647013160000|2022-03-11 15:39:20|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1647013170000|2022-03-11 15:39:30|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1647013180000|2022-03-11 15:39:40|2.05|1.05|2.05|1.05|2.05|1.05|2.03|1.03|0
1647013190000|2022-03-11 15:39:50|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1647013200000|2022-03-11 15:40:00|2.07|1.07|2.09|1.09|2.1|1.1|2.06|1.06|0
1647013210000|2022-03-11 15:40:10|2.06|1.06|2.08|1.08|2.08|1.08|2.04|1.04|0
1647013220000|2022-03-11 15:40:20|2.06|1.06|2.04|1.04|2.07|1.07|2.04|1.04|0
1647013230000|2022-03-11 15:40:30|2.05|1.05|2.08|1.08|2.08|1.08|2.05|1.05|0
1647013240000|2022-03-11 15:40:40|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1647013250000|2022-03-11 15:40:50|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1647013260000|2022-03-11 15:41:00|2.08|1.08|2.05|1.05|2.08|1.08|2.04|1.04|0
1647013270000|2022-03-11 15:41:10|2.06|1.06|2.18|1.18|2.18|1.18|2.06|1.06|0
1647013280000|2022-03-11 15:41:20|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1647013290000|2022-03-11 15:41:30|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1647013300000|2022-03-11 15:41:40|2.15|1.15|2.21|1.21|2.21|1.21|2.15|1.15|0
1647013310000|2022-03-11 15:41:50|2.24|1.24|2.3|1.3|2.31|1.31|2.24|1.24|0
1647013320000|2022-03-11 15:42:00|2.26|1.26|2.31|1.31|2.31|1.31|2.26|1.26|0
1647013330000|2022-03-11 15:42:10|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1647013340000|2022-03-11 15:42:20|2.3|1.3|2.18|1.18|2.3|1.3|2.18|1.18|0
1647013350000|2022-03-11 15:42:30|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1647013360000|2022-03-11 15:42:40|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1647013370000|2022-03-11 15:42:50|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1647013380000|2022-03-11 15:43:00|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1647013390000|2022-03-11 15:43:10|2.13|1.13|2.12|1.12|2.16|1.16|2.12|1.12|0
1647013400000|2022-03-11 15:43:20|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1647013410000|2022-03-11 15:43:30|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1647013420000|2022-03-11 15:43:40|2.09|1.09|2.13|1.13|2.13|1.13|2.09|1.09|0
1647013430000|2022-03-11 15:43:50|2.12|1.12|2.13|1.13|2.14|1.14|2.12|1.12|0
1647013440000|2022-03-11 15:44:00|2.11|1.11|2.05|1.05|2.11|1.11|2.05|1.05|0
1647013450000|2022-03-11 15:44:10|2.09|1.09|2.13|1.13|2.13|1.13|2.09|1.09|0
1647013460000|2022-03-11 15:44:20|2.11|1.11|2.09|1.09|2.12|1.12|2.09|1.09|0
1647013470000|2022-03-11 15:44:30|2.1|1.1|2.11|1.11|2.11|1.11|2.09|1.09|0
1647013480000|2022-03-11 15:44:40|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1647013490000|2022-03-11 15:44:50|2.11|1.11|2.09|1.09|2.12|1.12|2.09|1.09|0
1647013500000|2022-03-11 15:45:00|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1647013510000|2022-03-11 15:45:10|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1647013520000|2022-03-11 15:45:20|2.11|1.11|2.12|1.12|2.12|1.12|2.08|1.08|0
1647013530000|2022-03-11 15:45:30|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1647013540000|2022-03-11 15:45:40|2.11|1.11|2.07|1.07|2.11|1.11|2.07|1.07|0
1647013550000|2022-03-11 15:45:50|2.06|1.06|2.04|1.04|2.06|1.06|2.03|1.03|0
1647013560000|2022-03-11 15:46:00|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1647013570000|2022-03-11 15:46:10|2.08|1.08|2.05|1.05|2.08|1.08|2.05|1.05|0
1647013580000|2022-03-11 15:46:20|2.06|1.06|2.07|1.07|2.07|1.07|2.06|1.06|0
1647013590000|2022-03-11 15:46:30|2.09|1.09|2.12|1.12|2.12|1.12|2.09|1.09|0
1647013600000|2022-03-11 15:46:40|2.13|1.13|2.14|1.14|2.14|1.14|2.12|1.12|0
1647013610000|2022-03-11 15:46:50|2.11|1.11|2.09|1.09|2.18|1.18|2.09|1.09|0
1647013620000|2022-03-11 15:47:00|2.11|1.11|2.13|1.13|2.13|1.13|2.11|1.11|0
1647013630000|2022-03-11 15:47:10|2.14|1.14|1.96|0.96|2.14|1.14|1.96|0.96|0
1647013640000|2022-03-11 15:47:20|1.88|0.88|1.86|0.86|1.88|0.88|1.85|0.85|0
1647013650000|2022-03-11 15:47:30|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1647013660000|2022-03-11 15:47:40|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1647013670000|2022-03-11 15:47:50|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1647013680000|2022-03-11 15:48:00|1.86|0.86|1.86|0.86|1.86|0.86|1.85|0.85|0
1647013690000|2022-03-11 15:48:10|1.85|0.85|1.81|0.81|1.85|0.85|1.81|0.81|0
1647013700000|2022-03-11 15:48:20|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1647013710000|2022-03-11 15:48:30|1.8|0.8|1.8|0.8|1.81|0.81|1.8|0.8|0
1647013720000|2022-03-11 15:48:40|1.81|0.81|1.86|0.86|1.86|0.86|1.81|0.81|0
1647013730000|2022-03-11 15:48:50|1.83|0.83|1.83|0.83|1.83|0.83|1.82|0.82|0
1647013740000|2022-03-11 15:49:00|1.84|0.84|1.88|0.88|1.88|0.88|1.84|0.84|0
1647013750000|2022-03-11 15:49:10|1.85|0.85|1.85|0.85|1.86|0.86|1.85|0.85|0
1647013760000|2022-03-11 15:49:20|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1647013770000|2022-03-11 15:49:30|1.82|0.82|1.85|0.85|1.85|0.85|1.82|0.82|0
1647013780000|2022-03-11 15:49:40|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1647013790000|2022-03-11 15:49:50|1.85|0.85|1.82|0.82|1.85|0.85|1.82|0.82|0
1647013800000|2022-03-11 15:50:00|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1647013810000|2022-03-11 15:50:10|1.83|0.83|1.86|0.86|1.86|0.86|1.83|0.83|0
1647013820000|2022-03-11 15:50:20|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1647013830000|2022-03-11 15:50:30|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1647013840000|2022-03-11 15:50:40|1.9|0.9|1.88|0.88|1.9|0.9|1.88|0.88|0
1647013850000|2022-03-11 15:50:50|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1647013860000|2022-03-11 15:51:00|1.91|0.91|1.92|0.92|1.92|0.92|1.87|0.87|0
1647013870000|2022-03-11 15:51:10|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1647013880000|2022-03-11 15:51:20|1.92|0.92|1.96|0.96|1.96|0.96|1.92|0.92|0
1647013890000|2022-03-11 15:51:30|2.03|1.03|2.03|1.03|2.04|1.04|2.01|1.01|0
1647013900000|2022-03-11 15:51:40|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1647013910000|2022-03-11 15:51:50|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1647013920000|2022-03-11 15:52:00|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1647013930000|2022-03-11 15:52:10|2.04|1.04|2.06|1.06|2.06|1.06|2.04|1.04|0
1647013940000|2022-03-11 15:52:20|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1647013950000|2022-03-11 15:52:30|2.03|1.03|2|1|2.04|1.04|2|1|0
1647013960000|2022-03-11 15:52:40|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1647013970000|2022-03-11 15:52:50|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1647013980000|2022-03-11 15:53:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1647013990000|2022-03-11 15:53:10|1.93|0.93|1.96|0.96|1.96|0.96|1.93|0.93|0
1647014000000|2022-03-11 15:53:20|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1647014010000|2022-03-11 15:53:30|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1647014020000|2022-03-11 15:53:40|1.93|0.93|1.96|0.96|1.96|0.96|1.93|0.93|0
1647014030000|2022-03-11 15:53:50|1.95|0.95|1.93|0.93|1.96|0.96|1.93|0.93|0
1647014040000|2022-03-11 15:54:00|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1647014050000|2022-03-11 15:54:10|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1647014060000|2022-03-11 15:54:20|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1647014070000|2022-03-11 15:54:30|1.97|0.97|1.93|0.93|1.97|0.97|1.93|0.93|0
1647014080000|2022-03-11 15:54:40|1.94|0.94|1.98|0.98|1.98|0.98|1.94|0.94|0
1647014090000|2022-03-11 15:54:50|1.97|0.97|1.95|0.95|1.97|0.97|1.94|0.94|0
1647014100000|2022-03-11 15:55:00|1.96|0.96|1.98|0.98|1.98|0.98|1.96|0.96|0
1647014110000|2022-03-11 15:55:10|2.03|1.03|2.03|1.03|2.05|1.05|2.03|1.03|0
1647014120000|2022-03-11 15:55:20|2|1|1.91|0.91|2|1|1.91|0.91|0
1647014130000|2022-03-11 15:55:30|1.92|0.92|1.92|0.92|1.92|0.92|1.9|0.9|0
1647014140000|2022-03-11 15:55:40|1.91|0.91|1.92|0.92|1.92|0.92|1.9|0.9|0
1647014150000|2022-03-11 15:55:50|1.93|0.93|1.92|0.92|1.93|0.93|1.9|0.9|0
1647014160000|2022-03-11 15:56:00|1.91|0.91|1.95|0.95|1.95|0.95|1.91|0.91|0
1647014170000|2022-03-11 15:56:10|1.97|0.97|2|1|2|1|1.97|0.97|0
1647014180000|2022-03-11 15:56:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1647014190000|2022-03-11 15:56:30|2|1|1.98|0.98|2|1|1.97|0.97|0
1647014200000|2022-03-11 15:56:40|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1647014210000|2022-03-11 15:56:50|2|1|2.01|1.01|2.01|1.01|2|1|0
1647014220000|2022-03-11 15:57:00|2|1|2.01|1.01|2.02|1.02|2|1|0
1647014230000|2022-03-11 15:57:10|2|1|2.02|1.02|2.02|1.02|2|1|0
1647014240000|2022-03-11 15:57:20|2.03|1.03|2.08|1.08|2.09|1.09|2.03|1.03|0
1647014250000|2022-03-11 15:57:30|2.06|1.06|2.09|1.09|2.09|1.09|2.06|1.06|0
1647014260000|2022-03-11 15:57:40|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1647014270000|2022-03-11 15:57:50|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1647014280000|2022-03-11 15:58:00|2.09|1.09|2.06|1.06|2.09|1.09|2.06|1.06|0
1647014290000|2022-03-11 15:58:10|2.03|1.03|2.07|1.07|2.07|1.07|2.03|1.03|0
1647014300000|2022-03-11 15:58:20|2.04|1.04|2.01|1.01|2.04|1.04|2.01|1.01|0
1647014310000|2022-03-11 15:58:30|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1647014320000|2022-03-11 15:58:40|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1647014330000|2022-03-11 15:58:50|2.01|1.01|2.04|1.04|2.04|1.04|2.01|1.01|0
1647014340000|2022-03-11 15:59:00|2.05|1.05|2.05|1.05|2.07|1.07|2.05|1.05|0
1647014350000|2022-03-11 15:59:10|2.01|1.01|2|1|2.02|1.02|2|1|0
1647014360000|2022-03-11 15:59:20|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1647014370000|2022-03-11 15:59:30|2.02|1.02|2.07|1.07|2.07|1.07|2.02|1.02|0
1647014380000|2022-03-11 15:59:40|2.05|1.05|2.12|1.12|2.12|1.12|2.05|1.05|0
1647014390000|2022-03-11 15:59:50|2.11|1.11|2.1|1.1|2.12|1.12|2.1|1.1|0
1647014400000|2022-03-11 16:00:00|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1647014410000|2022-03-11 16:00:10|2.11|1.11|2.03|1.03|2.11|1.11|2.03|1.03|0
1647014420000|2022-03-11 16:00:20|2.01|1.01|1.99|0.99|2.01|1.01|1.99|0.99|0
1647014430000|2022-03-11 16:00:30|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1647014440000|2022-03-11 16:00:40|1.97|0.97|1.98|0.98|1.99|0.99|1.97|0.97|0
1647014450000|2022-03-11 16:00:50|1.95|0.95|1.97|0.97|1.98|0.98|1.95|0.95|0
1647014460000|2022-03-11 16:01:00|1.98|0.98|1.99|0.99|1.99|0.99|1.97|0.97|0
1647014470000|2022-03-11 16:01:10|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1647014480000|2022-03-11 16:01:20|1.95|0.95|1.97|0.97|1.97|0.97|1.95|0.95|0
1647014490000|2022-03-11 16:01:30|1.98|0.98|2.02|1.02|2.02|1.02|1.98|0.98|0
1647014500000|2022-03-11 16:01:40|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1647014510000|2022-03-11 16:01:50|2.02|1.02|1.99|0.99|2.02|1.02|1.99|0.99|0
1647014520000|2022-03-11 16:02:00|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1647014530000|2022-03-11 16:02:10|1.96|0.96|1.99|0.99|1.99|0.99|1.96|0.96|0
1647014540000|2022-03-11 16:02:20|1.98|0.98|1.95|0.95|1.98|0.98|1.95|0.95|0
1647014550000|2022-03-11 16:02:30|1.97|0.97|1.99|0.99|1.99|0.99|1.95|0.95|0
1647014560000|2022-03-11 16:02:40|2.02|1.02|2|1|2.03|1.03|2|1|0
1647014570000|2022-03-11 16:02:50|1.99|0.99|2.02|1.02|2.02|1.02|1.99|0.99|0
1647014580000|2022-03-11 16:03:00|2.03|1.03|2.02|1.02|2.03|1.03|2.01|1.01|0
1647014590000|2022-03-11 16:03:10|2|1|2.03|1.03|2.03|1.03|2|1|0
1647014600000|2022-03-11 16:03:20|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1647014610000|2022-03-11 16:03:30|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1647014620000|2022-03-11 16:03:40|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1647014630000|2022-03-11 16:03:50|2.03|1.03|2|1|2.03|1.03|2|1|0
1647014640000|2022-03-11 16:04:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1647014650000|2022-03-11 16:04:10|1.99|0.99|1.96|0.96|1.99|0.99|1.96|0.96|0
1647014660000|2022-03-11 16:04:20|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1647014670000|2022-03-11 16:04:30|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1647014680000|2022-03-11 16:04:40|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1647014690000|2022-03-11 16:04:50|1.9|0.9|1.89|0.89|1.9|0.9|1.88|0.88|0
1647014700000|2022-03-11 16:05:00|1.9|0.9|1.89|0.89|1.92|0.92|1.89|0.89|0
1647014710000|2022-03-11 16:05:10|1.87|0.87|1.82|0.82|1.87|0.87|1.82|0.82|0
1647014720000|2022-03-11 16:05:20|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1647014730000|2022-03-11 16:05:30|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1647014740000|2022-03-11 16:05:40|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1647014750000|2022-03-11 16:05:50|1.81|0.81|1.8|0.8|1.82|0.82|1.8|0.8|0
1647014760000|2022-03-11 16:06:00|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1647014770000|2022-03-11 16:06:10|1.77|0.77|1.76|0.76|1.77|0.77|1.75|0.75|0
1647014780000|2022-03-11 16:06:20|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1647014790000|2022-03-11 16:06:30|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1647014810000|2022-03-11 16:06:50|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1647014820000|2022-03-11 16:07:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1647014850000|2022-03-11 16:07:30|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1647014860000|2022-03-11 16:07:40|1.7|0.7|1.72|0.72|1.73|0.73|1.7|0.7|0
1647014870000|2022-03-11 16:07:50|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1647014880000|2022-03-11 16:08:00|1.74|0.74|1.73|0.73|1.75|0.75|1.73|0.73|0
1647014890000|2022-03-11 16:08:10|1.74|0.74|1.77|0.77|1.77|0.77|1.74|0.74|0
1647014900000|2022-03-11 16:08:20|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1647014910000|2022-03-11 16:08:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1647014920000|2022-03-11 16:08:40|1.75|0.75|1.76|0.76|1.77|0.77|1.75|0.75|0
1647014930000|2022-03-11 16:08:50|1.75|0.75|1.75|0.75|1.77|0.77|1.75|0.75|0
1647014940000|2022-03-11 16:09:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1647014950000|2022-03-11 16:09:10|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1647014960000|2022-03-11 16:09:20|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1647014970000|2022-03-11 16:09:30|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1647014980000|2022-03-11 16:09:40|1.78|0.78|1.75|0.75|1.78|0.78|1.75|0.75|0
1647014990000|2022-03-11 16:09:50|1.76|0.76|1.73|0.73|1.76|0.76|1.73|0.73|0
1647015000000|2022-03-11 16:10:00|1.75|0.75|1.76|0.76|1.77|0.77|1.75|0.75|0
1647015010000|2022-03-11 16:10:10|1.73|0.73|1.73|0.73|1.75|0.75|1.73|0.73|0
1647015020000|2022-03-11 16:10:20|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1647015030000|2022-03-11 16:10:30|1.7|0.7|1.73|0.73|1.73|0.73|1.7|0.7|0
1647015040000|2022-03-11 16:10:40|1.75|0.75|1.77|0.77|1.78|0.78|1.75|0.75|0
1647015050000|2022-03-11 16:10:50|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1647015060000|2022-03-11 16:11:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1647015070000|2022-03-11 16:11:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1647015080000|2022-03-11 16:11:20|1.73|0.73|1.7|0.7|1.73|0.73|1.7|0.7|0
1647015090000|2022-03-11 16:11:30|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1647015100000|2022-03-11 16:11:40|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1647015110000|2022-03-11 16:11:50|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1647015120000|2022-03-11 16:12:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1647015130000|2022-03-11 16:12:10|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1647015140000|2022-03-11 16:12:20|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1647015150000|2022-03-11 16:12:30|1.65|0.65|1.61|0.61|1.65|0.65|1.61|0.61|0
1647015160000|2022-03-11 16:12:40|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1647015170000|2022-03-11 16:12:50|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1647015180000|2022-03-11 16:13:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1647015190000|2022-03-11 16:13:10|1.6|0.6|1.61|0.61|1.61|0.61|1.59|0.59|0
1647015200000|2022-03-11 16:13:20|1.6|0.6|1.6|0.6|1.62|0.62|1.6|0.6|0
1647015210000|2022-03-11 16:13:30|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1647015220000|2022-03-11 16:13:40|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1647015230000|2022-03-11 16:13:50|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1647015240000|2022-03-11 16:14:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1647015250000|2022-03-11 16:14:10|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1647015260000|2022-03-11 16:14:20|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1647015270000|2022-03-11 16:14:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1647015280000|2022-03-11 16:14:40|1.61|0.61|1.6|0.6|1.61|0.61|1.59|0.59|0
1647015290000|2022-03-11 16:14:50|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1647015300000|2022-03-11 16:15:00|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1647015310000|2022-03-11 16:15:10|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1647015320000|2022-03-11 16:15:20|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1647015330000|2022-03-11 16:15:30|1.62|0.62|1.6|0.6|1.63|0.63|1.6|0.6|0
1647015340000|2022-03-11 16:15:40|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1647015350000|2022-03-11 16:15:50|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1647015360000|2022-03-11 16:16:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1647015370000|2022-03-11 16:16:10|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1647015380000|2022-03-11 16:16:20|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1647015390000|2022-03-11 16:16:30|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1647015400000|2022-03-11 16:16:40|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1647015410000|2022-03-11 16:16:50|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1647015420000|2022-03-11 16:17:00|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1647015430000|2022-03-11 16:17:10|1.66|0.66|1.7|0.7|1.7|0.7|1.66|0.66|0
1647015440000|2022-03-11 16:17:20|1.72|0.72|1.7|0.7|1.73|0.73|1.7|0.7|0
1647015450000|2022-03-11 16:17:30|1.69|0.69|1.71|0.71|1.72|0.72|1.69|0.69|0
1647015460000|2022-03-11 16:17:40|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1647015470000|2022-03-11 16:17:50|1.69|0.69|1.65|0.65|1.69|0.69|1.64|0.64|0
1647015480000|2022-03-11 16:18:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1647015490000|2022-03-11 16:18:10|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1647015500000|2022-03-11 16:18:20|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1647015510000|2022-03-11 16:18:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1647015520000|2022-03-11 16:18:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1647015530000|2022-03-11 16:18:50|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1647015540000|2022-03-11 16:19:00|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1647015550000|2022-03-11 16:19:10|1.62|0.62|1.68|0.68|1.68|0.68|1.62|0.62|0
1647015560000|2022-03-11 16:19:20|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1647015570000|2022-03-11 16:19:30|1.66|0.66|1.69|0.69|1.69|0.69|1.66|0.66|0
1647015580000|2022-03-11 16:19:40|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1647015590000|2022-03-11 16:19:50|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1647015600000|2022-03-11 16:20:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1647015610000|2022-03-11 16:20:10|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1647015620000|2022-03-11 16:20:20|1.76|0.76|1.78|0.78|1.79|0.79|1.76|0.76|0
1647015630000|2022-03-11 16:20:30|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1647015640000|2022-03-11 16:20:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1647015650000|2022-03-11 16:20:50|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1647015660000|2022-03-11 16:21:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1647015670000|2022-03-11 16:21:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1647015680000|2022-03-11 16:21:20|1.78|0.78|1.78|0.78|1.81|0.81|1.78|0.78|0
1647015690000|2022-03-11 16:21:30|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1647015700000|2022-03-11 16:21:40|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1647015720000|2022-03-11 16:22:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1647015730000|2022-03-11 16:22:10|1.79|0.79|1.81|0.81|1.82|0.82|1.79|0.79|0
1647015740000|2022-03-11 16:22:20|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1647015750000|2022-03-11 16:22:30|1.8|0.8|1.8|0.8|1.81|0.81|1.8|0.8|0
1647015760000|2022-03-11 16:22:40|1.79|0.79|1.75|0.75|1.79|0.79|1.75|0.75|0
1647015770000|2022-03-11 16:22:50|1.69|0.69|1.66|0.66|1.69|0.69|1.65|0.65|0
1647015780000|2022-03-11 16:23:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1647015790000|2022-03-11 16:23:10|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1647015800000|2022-03-11 16:23:20|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1647015820000|2022-03-11 16:23:40|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1647015830000|2022-03-11 16:23:50|1.65|0.65|1.66|0.66|1.67|0.67|1.65|0.65|0
1647015840000|2022-03-11 16:24:00|1.65|0.65|1.66|0.66|1.67|0.67|1.65|0.65|0
1647015850000|2022-03-11 16:24:10|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1647015860000|2022-03-11 16:24:20|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1647015870000|2022-03-11 16:24:30|1.69|0.69|1.67|0.67|1.69|0.69|1.67|0.67|0
1647015880000|2022-03-11 16:24:40|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1647015890000|2022-03-11 16:24:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1647015900000|2022-03-11 16:25:00|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1647015910000|2022-03-11 16:25:10|1.57|0.57|1.56|0.56|1.58|0.58|1.56|0.56|0
1647015920000|2022-03-11 16:25:20|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1647015930000|2022-03-11 16:25:30|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1647015940000|2022-03-11 16:25:40|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1647015950000|2022-03-11 16:25:50|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1647015960000|2022-03-11 16:26:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1647015970000|2022-03-11 16:26:10|1.58|0.58|1.56|0.56|1.59|0.59|1.56|0.56|0
1647015980000|2022-03-11 16:26:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1647015990000|2022-03-11 16:26:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1647016000000|2022-03-11 16:26:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1647016010000|2022-03-11 16:26:50|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1647016020000|2022-03-11 16:27:00|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1647016030000|2022-03-11 16:27:10|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1647016040000|2022-03-11 16:27:20|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1647016050000|2022-03-11 16:27:30|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1647016060000|2022-03-11 16:27:40|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1647016070000|2022-03-11 16:27:50|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1647016080000|2022-03-11 16:28:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1647016090000|2022-03-11 16:28:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1647016100000|2022-03-11 16:28:20|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1647016110000|2022-03-11 16:28:30|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1647016120000|2022-03-11 16:28:40|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1647016130000|2022-03-11 16:28:50|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1647016140000|2022-03-11 16:29:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1647016150000|2022-03-11 16:29:10|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1647016160000|2022-03-11 16:29:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1647016170000|2022-03-11 16:29:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1647016180000|2022-03-11 16:29:40|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1647016190000|2022-03-11 16:29:50|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1647016200000|2022-03-11 16:30:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1647016210000|2022-03-11 16:30:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1647016220000|2022-03-11 16:30:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1647016230000|2022-03-11 16:30:30|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1647016240000|2022-03-11 16:30:40|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1647016250000|2022-03-11 16:30:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1647016260000|2022-03-11 16:31:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1647016280000|2022-03-11 16:31:20|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1647016290000|2022-03-11 16:31:30|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1647016310000|2022-03-11 16:31:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1647016320000|2022-03-11 16:32:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1647016330000|2022-03-11 16:32:10|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1647016340000|2022-03-11 16:32:20|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1647016350000|2022-03-11 16:32:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1647016360000|2022-03-11 16:32:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647016370000|2022-03-11 16:32:50|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647016380000|2022-03-11 16:33:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1647016390000|2022-03-11 16:33:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647016400000|2022-03-11 16:33:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647016410000|2022-03-11 16:33:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1647016420000|2022-03-11 16:33:40|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1647016430000|2022-03-11 16:33:50|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1647016440000|2022-03-11 16:34:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647016450000|2022-03-11 16:34:10|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1647016460000|2022-03-11 16:34:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647016470000|2022-03-11 16:34:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647016490000|2022-03-11 16:34:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647016500000|2022-03-11 16:35:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1647016510000|2022-03-11 16:35:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647016530000|2022-03-11 16:35:30|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1647016540000|2022-03-11 16:35:40|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1647016550000|2022-03-11 16:35:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647016560000|2022-03-11 16:36:00|1.21|0.21|1.34|0.34|1.35|0.35|1.21|0.21|0
1647016570000|2022-03-11 16:36:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647016580000|2022-03-11 16:36:20|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1647016590000|2022-03-11 16:36:30|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1647016600000|2022-03-11 16:36:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1647016610000|2022-03-11 16:36:50|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1647016620000|2022-03-11 16:37:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647016630000|2022-03-11 16:37:10|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1647016640000|2022-03-11 16:37:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1647016650000|2022-03-11 16:37:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1647016660000|2022-03-11 16:37:40|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1647016670000|2022-03-11 16:37:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1647016680000|2022-03-11 16:38:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1647016690000|2022-03-11 16:38:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1647016710000|2022-03-11 16:38:30|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1647016740000|2022-03-11 16:39:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1647016750000|2022-03-11 16:39:10|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1647016760000|2022-03-11 16:39:20|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1647016770000|2022-03-11 16:39:30|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1647016780000|2022-03-11 16:39:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1647016790000|2022-03-11 16:39:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647016800000|2022-03-11 16:40:00|1.41|0.41|1.42|0.42|1.42|0.42|1.4|0.4|0
1647016810000|2022-03-11 16:40:10|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1647016820000|2022-03-11 16:40:20|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1647016830000|2022-03-11 16:40:30|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1647016840000|2022-03-11 16:40:40|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1647016850000|2022-03-11 16:40:50|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1647016860000|2022-03-11 16:41:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1647016870000|2022-03-11 16:41:10|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1647016880000|2022-03-11 16:41:20|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1647016890000|2022-03-11 16:41:30|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1647016900000|2022-03-11 16:41:40|1.37|0.37|1.35|0.35|1.38|0.38|1.35|0.35|0
1647016910000|2022-03-11 16:41:50|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1647016920000|2022-03-11 16:42:00|1.33|0.33|1.29|0.29|1.33|0.33|1.28|0.28|0
1647016930000|2022-03-11 16:42:10|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1647016940000|2022-03-11 16:42:20|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1647016950000|2022-03-11 16:42:30|1.23|0.23|1.28|0.28|1.28|0.28|1.23|0.23|0
1647016960000|2022-03-11 16:42:40|1.34|0.34|1.38|0.38|1.38|0.38|1.34|0.34|0
1647016970000|2022-03-11 16:42:50|1.37|0.37|1.33|0.33|1.37|0.37|1.33|0.33|0
1647016980000|2022-03-11 16:43:00|1.34|0.34|1.3|0.3|1.34|0.34|1.3|0.3|0
1647016990000|2022-03-11 16:43:10|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1647017000000|2022-03-11 16:43:20|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1647017010000|2022-03-11 16:43:30|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1647017020000|2022-03-11 16:43:40|1.33|0.33|1.31|0.31|1.33|0.33|1.3|0.3|0
1647017030000|2022-03-11 16:43:50|1.33|0.33|1.37|0.37|1.37|0.37|1.33|0.33|0
1647017040000|2022-03-11 16:44:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1647017050000|2022-03-11 16:44:10|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1647017060000|2022-03-11 16:44:20|1.32|0.32|1.33|0.33|1.33|0.33|1.31|0.31|0
1647017070000|2022-03-11 16:44:30|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1647017080000|2022-03-11 16:44:40|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1647017090000|2022-03-11 16:44:50|1.33|0.33|1.38|0.38|1.38|0.38|1.33|0.33|0
1647017100000|2022-03-11 16:45:00|1.37|0.37|1.43|0.43|1.43|0.43|1.37|0.37|0
1647017110000|2022-03-11 16:45:10|1.44|0.44|1.46|0.46|1.46|0.46|1.42|0.42|0
1647017120000|2022-03-11 16:45:20|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1647017130000|2022-03-11 16:45:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1647017140000|2022-03-11 16:45:40|1.42|0.42|1.38|0.38|1.42|0.42|1.38|0.38|0
1647017150000|2022-03-11 16:45:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1647017160000|2022-03-11 16:46:00|1.37|0.37|1.33|0.33|1.38|0.38|1.33|0.33|0
1647017170000|2022-03-11 16:46:10|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1647017180000|2022-03-11 16:46:20|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1647017190000|2022-03-11 16:46:30|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1647017210000|2022-03-11 16:46:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1647017220000|2022-03-11 16:47:00|1.39|0.39|1.42|0.42|1.42|0.42|1.39|0.39|0
1647017230000|2022-03-11 16:47:10|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1647017240000|2022-03-11 16:47:20|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1647017250000|2022-03-11 16:47:30|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1647017260000|2022-03-11 16:47:40|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1647017270000|2022-03-11 16:47:50|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1647017280000|2022-03-11 16:48:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1647017290000|2022-03-11 16:48:10|1.44|0.44|1.41|0.41|1.44|0.44|1.41|0.41|0
1647017300000|2022-03-11 16:48:20|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1647017310000|2022-03-11 16:48:30|1.4|0.4|1.39|0.39|1.41|0.41|1.39|0.39|0
1647017320000|2022-03-11 16:48:40|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1647017330000|2022-03-11 16:48:50|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1647017340000|2022-03-11 16:49:00|1.43|0.43|1.44|0.44|1.44|0.44|1.42|0.42|0
1647017350000|2022-03-11 16:49:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1647017360000|2022-03-11 16:49:20|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1647017370000|2022-03-11 16:49:30|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1647017380000|2022-03-11 16:49:40|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1647017390000|2022-03-11 16:49:50|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1647017400000|2022-03-11 16:50:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1647017410000|2022-03-11 16:50:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1647017420000|2022-03-11 16:50:20|1.34|0.34|1.38|0.38|1.38|0.38|1.34|0.34|0
1647017430000|2022-03-11 16:50:30|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1647017440000|2022-03-11 16:50:40|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1647017450000|2022-03-11 16:50:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1647017460000|2022-03-11 16:51:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647017470000|2022-03-11 16:51:10|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1647017480000|2022-03-11 16:51:20|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647017490000|2022-03-11 16:51:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647017500000|2022-03-11 16:51:40|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1647017510000|2022-03-11 16:51:50|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1647017520000|2022-03-11 16:52:00|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1647017530000|2022-03-11 16:52:10|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1647017540000|2022-03-11 16:52:20|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1647017550000|2022-03-11 16:52:30|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1647017560000|2022-03-11 16:52:40|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1647017570000|2022-03-11 16:52:50|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1647017580000|2022-03-11 16:53:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1647017600000|2022-03-11 16:53:20|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647017610000|2022-03-11 16:53:30|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1647017620000|2022-03-11 16:53:40|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1647017640000|2022-03-11 16:54:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1647017650000|2022-03-11 16:54:10|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1647017660000|2022-03-11 16:54:20|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1647017670000|2022-03-11 16:54:30|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1647017680000|2022-03-11 16:54:40|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1647017690000|2022-03-11 16:54:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1647017700000|2022-03-11 16:55:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1647017710000|2022-03-11 16:55:10|1.37|0.37|1.39|0.39|1.39|0.39|1.36|0.36|0
1647017720000|2022-03-11 16:55:20|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1647017730000|2022-03-11 16:55:30|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1647017740000|2022-03-11 16:55:40|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1647017750000|2022-03-11 16:55:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1647017760000|2022-03-11 16:56:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1647017770000|2022-03-11 16:56:10|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1647017780000|2022-03-11 16:56:20|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1647017790000|2022-03-11 16:56:30|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1647017800000|2022-03-11 16:56:40|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1647017810000|2022-03-11 16:56:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647017820000|2022-03-11 16:57:00|1.29|0.29|1.35|0.35|1.35|0.35|1.29|0.29|0
1647017830000|2022-03-11 16:57:10|1.36|0.36|1.32|0.32|1.36|0.36|1.32|0.32|0
1647017840000|2022-03-11 16:57:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647017850000|2022-03-11 16:57:30|1.32|0.32|1.35|0.35|1.35|0.35|1.32|0.32|0
1647017860000|2022-03-11 16:57:40|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1647017880000|2022-03-11 16:58:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1647017890000|2022-03-11 16:58:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1647017900000|2022-03-11 16:58:20|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1647017910000|2022-03-11 16:58:30|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1647017930000|2022-03-11 16:58:50|1.3|0.3|1.31|0.31|1.33|0.33|1.3|0.3|0
1647017940000|2022-03-11 16:59:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1647017950000|2022-03-11 16:59:10|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647017960000|2022-03-11 16:59:20|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647017970000|2022-03-11 16:59:30|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647017980000|2022-03-11 16:59:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647018010000|2022-03-11 17:00:10|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1647018020000|2022-03-11 17:00:20|1.32|0.32|1.29|0.29|1.32|0.32|1.29|0.29|0
1647018030000|2022-03-11 17:00:30|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1647018040000|2022-03-11 17:00:40|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1647018050000|2022-03-11 17:00:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1647018060000|2022-03-11 17:01:00|1.29|0.29|1.29|0.29|1.31|0.31|1.29|0.29|0
1647018080000|2022-03-11 17:01:20|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1647018090000|2022-03-11 17:01:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647018100000|2022-03-11 17:01:40|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647018110000|2022-03-11 17:01:50|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1647018120000|2022-03-11 17:02:00|1.25|0.25|1.28|0.28|1.29|0.29|1.25|0.25|0
1647018130000|2022-03-11 17:02:10|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1647018140000|2022-03-11 17:02:20|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1647018160000|2022-03-11 17:02:40|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647018180000|2022-03-11 17:03:00|1.26|0.26|1.21|0.21|1.26|0.26|1.19|0.19|0
1647018190000|2022-03-11 17:03:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647018200000|2022-03-11 17:03:20|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1647018220000|2022-03-11 17:03:40|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1647018230000|2022-03-11 17:03:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647018240000|2022-03-11 17:04:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1647018250000|2022-03-11 17:04:10|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647018260000|2022-03-11 17:04:20|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1647018270000|2022-03-11 17:04:30|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1647018280000|2022-03-11 17:04:40|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1647018290000|2022-03-11 17:04:50|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1647018300000|2022-03-11 17:05:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1647018310000|2022-03-11 17:05:10|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1647018340000|2022-03-11 17:05:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1647018350000|2022-03-11 17:05:50|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1647018360000|2022-03-11 17:06:00|1.32|0.32|1.31|0.31|1.32|0.32|1.29|0.29|0
1647018370000|2022-03-11 17:06:10|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1647018380000|2022-03-11 17:06:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647018390000|2022-03-11 17:06:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647018400000|2022-03-11 17:06:40|1.32|0.32|1.3|0.3|1.32|0.32|1.29|0.29|0
1647018410000|2022-03-11 17:06:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647018420000|2022-03-11 17:07:00|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1647018430000|2022-03-11 17:07:10|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1647018440000|2022-03-11 17:07:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1647018450000|2022-03-11 17:07:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647018460000|2022-03-11 17:07:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647018470000|2022-03-11 17:07:50|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1647018480000|2022-03-11 17:08:00|1.27|0.27|1.23|0.23|1.27|0.27|1.23|0.23|0
1647018490000|2022-03-11 17:08:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647018500000|2022-03-11 17:08:20|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1647018510000|2022-03-11 17:08:30|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1647018520000|2022-03-11 17:08:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647018530000|2022-03-11 17:08:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647018540000|2022-03-11 17:09:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1647018550000|2022-03-11 17:09:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1647018560000|2022-03-11 17:09:20|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1647018580000|2022-03-11 17:09:40|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1647018590000|2022-03-11 17:09:50|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1647018600000|2022-03-11 17:10:00|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1647018610000|2022-03-11 17:10:10|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1647018620000|2022-03-11 17:10:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647018630000|2022-03-11 17:10:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647018640000|2022-03-11 17:10:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647018650000|2022-03-11 17:10:50|1.21|0.21|1.24|0.24|1.24|0.24|1.21|0.21|0
1647018660000|2022-03-11 17:11:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1647018670000|2022-03-11 17:11:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647018680000|2022-03-11 17:11:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647018690000|2022-03-11 17:11:30|1.24|0.24|1.24|0.24|1.24|0.24|1.22|0.22|0
1647018700000|2022-03-11 17:11:40|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1647018710000|2022-03-11 17:11:50|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1647018720000|2022-03-11 17:12:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1647018730000|2022-03-11 17:12:10|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647018740000|2022-03-11 17:12:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647018750000|2022-03-11 17:12:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647018760000|2022-03-11 17:12:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647018770000|2022-03-11 17:12:50|1.26|0.26|1.27|0.27|1.28|0.28|1.26|0.26|0
1647018780000|2022-03-11 17:13:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1647018790000|2022-03-11 17:13:10|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1647018800000|2022-03-11 17:13:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647018810000|2022-03-11 17:13:30|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1647018820000|2022-03-11 17:13:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647018830000|2022-03-11 17:13:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647018840000|2022-03-11 17:14:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647018850000|2022-03-11 17:14:10|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1647018860000|2022-03-11 17:14:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647018890000|2022-03-11 17:14:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647018900000|2022-03-11 17:15:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647018910000|2022-03-11 17:15:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647018920000|2022-03-11 17:15:20|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1647018930000|2022-03-11 17:15:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647018940000|2022-03-11 17:15:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647018950000|2022-03-11 17:15:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647018960000|2022-03-11 17:16:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647018970000|2022-03-11 17:16:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647018980000|2022-03-11 17:16:20|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647019000000|2022-03-11 17:16:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647019010000|2022-03-11 17:16:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1647019020000|2022-03-11 17:17:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1647019030000|2022-03-11 17:17:10|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1647019040000|2022-03-11 17:17:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647019050000|2022-03-11 17:17:30|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1647019060000|2022-03-11 17:17:40|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1647019070000|2022-03-11 17:17:50|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1647019080000|2022-03-11 17:18:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1647019090000|2022-03-11 17:18:10|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1647019100000|2022-03-11 17:18:20|1.29|0.29|1.3|0.3|1.31|0.31|1.28|0.28|0
1647019110000|2022-03-11 17:18:30|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1647019120000|2022-03-11 17:18:40|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1647019130000|2022-03-11 17:18:50|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1647019140000|2022-03-11 17:19:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647019150000|2022-03-11 17:19:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647019160000|2022-03-11 17:19:20|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1647019170000|2022-03-11 17:19:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1647019180000|2022-03-11 17:19:40|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1647019190000|2022-03-11 17:19:50|1.35|0.35|1.38|0.38|1.38|0.38|1.35|0.35|0
1647019200000|2022-03-11 17:20:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1647019210000|2022-03-11 17:20:10|1.38|0.38|1.41|0.41|1.41|0.41|1.38|0.38|0
1647019220000|2022-03-11 17:20:20|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1647019230000|2022-03-11 17:20:30|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1647019250000|2022-03-11 17:20:50|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1647019260000|2022-03-11 17:21:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1647019280000|2022-03-11 17:21:20|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1647019290000|2022-03-11 17:21:30|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1647019300000|2022-03-11 17:21:40|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1647019310000|2022-03-11 17:21:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1647019320000|2022-03-11 17:22:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1647019330000|2022-03-11 17:22:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647019340000|2022-03-11 17:22:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647019350000|2022-03-11 17:22:30|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647019360000|2022-03-11 17:22:40|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1647019370000|2022-03-11 17:22:50|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647019380000|2022-03-11 17:23:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1647019390000|2022-03-11 17:23:10|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1647019400000|2022-03-11 17:23:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1647019410000|2022-03-11 17:23:30|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1647019420000|2022-03-11 17:23:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647019430000|2022-03-11 17:23:50|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1647019440000|2022-03-11 17:24:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1647019450000|2022-03-11 17:24:10|1.28|0.28|1.29|0.29|1.29|0.29|1.27|0.27|0
1647019460000|2022-03-11 17:24:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647019470000|2022-03-11 17:24:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647019500000|2022-03-11 17:25:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647019510000|2022-03-11 17:25:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647019520000|2022-03-11 17:25:20|1.26|0.26|1.3|0.3|1.3|0.3|1.26|0.26|0
1647019530000|2022-03-11 17:25:30|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1647019550000|2022-03-11 17:25:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647019560000|2022-03-11 17:26:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647019570000|2022-03-11 17:26:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647019590000|2022-03-11 17:26:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1647019600000|2022-03-11 17:26:40|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1647019610000|2022-03-11 17:26:50|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1647019620000|2022-03-11 17:27:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1647019630000|2022-03-11 17:27:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647019640000|2022-03-11 17:27:20|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1647019650000|2022-03-11 17:27:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647019660000|2022-03-11 17:27:40|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647019670000|2022-03-11 17:27:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647019680000|2022-03-11 17:28:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647019690000|2022-03-11 17:28:10|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1647019700000|2022-03-11 17:28:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647019710000|2022-03-11 17:28:30|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647019720000|2022-03-11 17:28:40|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1647019730000|2022-03-11 17:28:50|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1647019740000|2022-03-11 17:29:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647019750000|2022-03-11 17:29:10|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1647019760000|2022-03-11 17:29:20|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647019770000|2022-03-11 17:29:30|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647019780000|2022-03-11 17:29:40|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647019790000|2022-03-11 17:29:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647019800000|2022-03-11 17:30:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647019810000|2022-03-11 17:30:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647019820000|2022-03-11 17:30:20|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1647019830000|2022-03-11 17:30:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647019840000|2022-03-11 17:30:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647019850000|2022-03-11 17:30:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647019860000|2022-03-11 17:31:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647019870000|2022-03-11 17:31:10|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647019880000|2022-03-11 17:31:20|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647019890000|2022-03-11 17:31:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647019900000|2022-03-11 17:31:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647019920000|2022-03-11 17:32:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647019930000|2022-03-11 17:32:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647019940000|2022-03-11 17:32:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647019950000|2022-03-11 17:32:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647019960000|2022-03-11 17:32:40|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647019970000|2022-03-11 17:32:50|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1647019980000|2022-03-11 17:33:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647019990000|2022-03-11 17:33:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647020000000|2022-03-11 17:33:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647020010000|2022-03-11 17:33:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647020030000|2022-03-11 17:33:50|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647020040000|2022-03-11 17:34:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647020050000|2022-03-11 17:34:10|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647020070000|2022-03-11 17:34:30|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1647020080000|2022-03-11 17:34:40|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1647020100000|2022-03-11 17:35:00|1.18|0.18|1.17|0.17|1.19|0.19|1.17|0.17|0
1647020110000|2022-03-11 17:35:10|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647020120000|2022-03-11 17:35:20|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1647020130000|2022-03-11 17:35:30|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1647020140000|2022-03-11 17:35:40|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647020150000|2022-03-11 17:35:50|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1647020160000|2022-03-11 17:36:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647020170000|2022-03-11 17:36:10|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1647020180000|2022-03-11 17:36:20|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1647020190000|2022-03-11 17:36:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647020200000|2022-03-11 17:36:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647020220000|2022-03-11 17:37:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647020240000|2022-03-11 17:37:20|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647020250000|2022-03-11 17:37:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647020260000|2022-03-11 17:37:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647020290000|2022-03-11 17:38:10|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647020300000|2022-03-11 17:38:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647020310000|2022-03-11 17:38:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647020320000|2022-03-11 17:38:40|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647020330000|2022-03-11 17:38:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647020340000|2022-03-11 17:39:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647020350000|2022-03-11 17:39:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647020360000|2022-03-11 17:39:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647020370000|2022-03-11 17:39:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647020380000|2022-03-11 17:39:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647020390000|2022-03-11 17:39:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647020400000|2022-03-11 17:40:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647020410000|2022-03-11 17:40:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647020420000|2022-03-11 17:40:20|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647020430000|2022-03-11 17:40:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647020440000|2022-03-11 17:40:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647020450000|2022-03-11 17:40:50|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1647020460000|2022-03-11 17:41:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1647020470000|2022-03-11 17:41:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647020480000|2022-03-11 17:41:20|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647020490000|2022-03-11 17:41:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647020510000|2022-03-11 17:41:50|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647020520000|2022-03-11 17:42:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647020530000|2022-03-11 17:42:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647020540000|2022-03-11 17:42:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647020550000|2022-03-11 17:42:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647020560000|2022-03-11 17:42:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647020570000|2022-03-11 17:42:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647020580000|2022-03-11 17:43:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647020590000|2022-03-11 17:43:10|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647020600000|2022-03-11 17:43:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647020610000|2022-03-11 17:43:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647020620000|2022-03-11 17:43:40|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647020630000|2022-03-11 17:43:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647020640000|2022-03-11 17:44:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647020650000|2022-03-11 17:44:10|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647020660000|2022-03-11 17:44:20|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647020670000|2022-03-11 17:44:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647020690000|2022-03-11 17:44:50|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647020700000|2022-03-11 17:45:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647020720000|2022-03-11 17:45:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647020730000|2022-03-11 17:45:30|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1647020740000|2022-03-11 17:45:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647020750000|2022-03-11 17:45:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647020760000|2022-03-11 17:46:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647020770000|2022-03-11 17:46:10|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647020780000|2022-03-11 17:46:20|1.21|0.21|1.22|0.22|1.23|0.23|1.21|0.21|0
1647020790000|2022-03-11 17:46:30|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1647020800000|2022-03-11 17:46:40|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647020810000|2022-03-11 17:46:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647020820000|2022-03-11 17:47:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1647020830000|2022-03-11 17:47:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647020840000|2022-03-11 17:47:20|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647020850000|2022-03-11 17:47:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647020870000|2022-03-11 17:47:50|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647020900000|2022-03-11 17:48:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647020910000|2022-03-11 17:48:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647020920000|2022-03-11 17:48:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647020940000|2022-03-11 17:49:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1647020950000|2022-03-11 17:49:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647020960000|2022-03-11 17:49:20|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1647020970000|2022-03-11 17:49:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647020990000|2022-03-11 17:49:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647021000000|2022-03-11 17:50:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647021010000|2022-03-11 17:50:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647021020000|2022-03-11 17:50:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647021040000|2022-03-11 17:50:40|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647021050000|2022-03-11 17:50:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647021060000|2022-03-11 17:51:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647021080000|2022-03-11 17:51:20|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1647021090000|2022-03-11 17:51:30|1.2|0.2|1.21|0.21|1.22|0.22|1.2|0.2|0
1647021100000|2022-03-11 17:51:40|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647021110000|2022-03-11 17:51:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647021120000|2022-03-11 17:52:00|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1647021130000|2022-03-11 17:52:10|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647021140000|2022-03-11 17:52:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647021150000|2022-03-11 17:52:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647021160000|2022-03-11 17:52:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647021170000|2022-03-11 17:52:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647021180000|2022-03-11 17:53:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1647021190000|2022-03-11 17:53:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647021200000|2022-03-11 17:53:20|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1647021210000|2022-03-11 17:53:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647021220000|2022-03-11 17:53:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647021230000|2022-03-11 17:53:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647021240000|2022-03-11 17:54:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1647021250000|2022-03-11 17:54:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647021260000|2022-03-11 17:54:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647021270000|2022-03-11 17:54:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647021280000|2022-03-11 17:54:40|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1647021290000|2022-03-11 17:54:50|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647021300000|2022-03-11 17:55:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647021310000|2022-03-11 17:55:10|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647021320000|2022-03-11 17:55:20|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647021330000|2022-03-11 17:55:30|1.27|0.27|1.24|0.24|1.27|0.27|1.24|0.24|0
1647021340000|2022-03-11 17:55:40|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1647021350000|2022-03-11 17:55:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647021360000|2022-03-11 17:56:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647021370000|2022-03-11 17:56:10|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1647021380000|2022-03-11 17:56:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647021390000|2022-03-11 17:56:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647021400000|2022-03-11 17:56:40|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647021410000|2022-03-11 17:56:50|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647021420000|2022-03-11 17:57:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1647021430000|2022-03-11 17:57:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1647021440000|2022-03-11 17:57:20|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1647021450000|2022-03-11 17:57:30|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647021460000|2022-03-11 17:57:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647021470000|2022-03-11 17:57:50|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647021480000|2022-03-11 17:58:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647021490000|2022-03-11 17:58:10|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647021500000|2022-03-11 17:58:20|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647021530000|2022-03-11 17:58:50|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1647021540000|2022-03-11 17:59:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647021550000|2022-03-11 17:59:10|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647021560000|2022-03-11 17:59:20|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647021570000|2022-03-11 17:59:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647021580000|2022-03-11 17:59:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647021590000|2022-03-11 17:59:50|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647021600000|2022-03-11 18:00:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647021610000|2022-03-11 18:00:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647021620000|2022-03-11 18:00:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647021630000|2022-03-11 18:00:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647021640000|2022-03-11 18:00:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647021660000|2022-03-11 18:01:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647021670000|2022-03-11 18:01:10|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647021680000|2022-03-11 18:01:20|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1647021700000|2022-03-11 18:01:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647021720000|2022-03-11 18:02:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647021730000|2022-03-11 18:02:10|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647021740000|2022-03-11 18:02:20|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647021750000|2022-03-11 18:02:30|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1647021760000|2022-03-11 18:02:40|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1647021770000|2022-03-11 18:02:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647021790000|2022-03-11 18:03:10|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1647021800000|2022-03-11 18:03:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647021810000|2022-03-11 18:03:30|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1647021820000|2022-03-11 18:03:40|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1647021830000|2022-03-11 18:03:50|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1647021840000|2022-03-11 18:04:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1647021860000|2022-03-11 18:04:20|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1647021870000|2022-03-11 18:04:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647021880000|2022-03-11 18:04:40|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1647021890000|2022-03-11 18:04:50|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1647021900000|2022-03-11 18:05:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1647021910000|2022-03-11 18:05:10|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1647021920000|2022-03-11 18:05:20|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647021930000|2022-03-11 18:05:30|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1647021940000|2022-03-11 18:05:40|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1647021950000|2022-03-11 18:05:50|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1647021960000|2022-03-11 18:06:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1647021970000|2022-03-11 18:06:10|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1647021980000|2022-03-11 18:06:20|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1647021990000|2022-03-11 18:06:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1647022000000|2022-03-11 18:06:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1647022010000|2022-03-11 18:06:50|1.39|0.39|1.35|0.35|1.39|0.39|1.35|0.35|0
1647022020000|2022-03-11 18:07:00|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1647022030000|2022-03-11 18:07:10|1.34|0.34|1.31|0.31|1.34|0.34|1.31|0.31|0
1647022040000|2022-03-11 18:07:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647022050000|2022-03-11 18:07:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647022060000|2022-03-11 18:07:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647022070000|2022-03-11 18:07:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1647022080000|2022-03-11 18:08:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1647022090000|2022-03-11 18:08:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647022100000|2022-03-11 18:08:20|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1647022110000|2022-03-11 18:08:30|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1647022120000|2022-03-11 18:08:40|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647022130000|2022-03-11 18:08:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1647022140000|2022-03-11 18:09:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1647022150000|2022-03-11 18:09:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647022160000|2022-03-11 18:09:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647022170000|2022-03-11 18:09:30|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1647022180000|2022-03-11 18:09:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647022190000|2022-03-11 18:09:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1647022200000|2022-03-11 18:10:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1647022210000|2022-03-11 18:10:10|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1647022220000|2022-03-11 18:10:20|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1647022230000|2022-03-11 18:10:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647022260000|2022-03-11 18:11:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647022270000|2022-03-11 18:11:10|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1647022280000|2022-03-11 18:11:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647022290000|2022-03-11 18:11:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647022300000|2022-03-11 18:11:40|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1647022310000|2022-03-11 18:11:50|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1647022320000|2022-03-11 18:12:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647022330000|2022-03-11 18:12:10|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1647022340000|2022-03-11 18:12:20|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1647022350000|2022-03-11 18:12:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1647022360000|2022-03-11 18:12:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647022370000|2022-03-11 18:12:50|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647022380000|2022-03-11 18:13:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647022400000|2022-03-11 18:13:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647022410000|2022-03-11 18:13:30|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647022430000|2022-03-11 18:13:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647022440000|2022-03-11 18:14:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647022450000|2022-03-11 18:14:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1647022460000|2022-03-11 18:14:20|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647022470000|2022-03-11 18:14:30|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647022480000|2022-03-11 18:14:40|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1647022490000|2022-03-11 18:14:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647022500000|2022-03-11 18:15:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1647022510000|2022-03-11 18:15:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647022520000|2022-03-11 18:15:20|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1647022530000|2022-03-11 18:15:30|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1647022540000|2022-03-11 18:15:40|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647022550000|2022-03-11 18:15:50|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647022560000|2022-03-11 18:16:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647022570000|2022-03-11 18:16:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647022580000|2022-03-11 18:16:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647022590000|2022-03-11 18:16:30|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1647022600000|2022-03-11 18:16:40|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1647022610000|2022-03-11 18:16:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647022620000|2022-03-11 18:17:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647022630000|2022-03-11 18:17:10|1.32|0.32|1.33|0.33|1.35|0.35|1.32|0.32|0
1647022640000|2022-03-11 18:17:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647022650000|2022-03-11 18:17:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1647022660000|2022-03-11 18:17:40|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647022670000|2022-03-11 18:17:50|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647022680000|2022-03-11 18:18:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1647022690000|2022-03-11 18:18:10|1.35|0.35|1.35|0.35|1.37|0.37|1.35|0.35|0
1647022700000|2022-03-11 18:18:20|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1647022710000|2022-03-11 18:18:30|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1647022720000|2022-03-11 18:18:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1647022730000|2022-03-11 18:18:50|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1647022740000|2022-03-11 18:19:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1647022750000|2022-03-11 18:19:10|1.34|0.34|1.31|0.31|1.35|0.35|1.31|0.31|0
1647022770000|2022-03-11 18:19:30|1.32|0.32|1.33|0.33|1.33|0.33|1.31|0.31|0
1647022780000|2022-03-11 18:19:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1647022790000|2022-03-11 18:19:50|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1647022800000|2022-03-11 18:20:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1647022810000|2022-03-11 18:20:10|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1647022820000|2022-03-11 18:20:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1647022830000|2022-03-11 18:20:30|1.41|0.41|1.42|0.42|1.42|0.42|1.4|0.4|0
1647022840000|2022-03-11 18:20:40|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1647022850000|2022-03-11 18:20:50|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1647022860000|2022-03-11 18:21:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1647022870000|2022-03-11 18:21:10|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1647022880000|2022-03-11 18:21:20|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1647022890000|2022-03-11 18:21:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1647022900000|2022-03-11 18:21:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1647022910000|2022-03-11 18:21:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1647022920000|2022-03-11 18:22:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1647022930000|2022-03-11 18:22:10|1.38|0.38|1.39|0.39|1.39|0.39|1.37|0.37|0
1647022940000|2022-03-11 18:22:20|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1647022950000|2022-03-11 18:22:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647022960000|2022-03-11 18:22:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1647022970000|2022-03-11 18:22:50|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1647022990000|2022-03-11 18:23:10|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1647023000000|2022-03-11 18:23:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1647023010000|2022-03-11 18:23:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647023020000|2022-03-11 18:23:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1647023030000|2022-03-11 18:23:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647023040000|2022-03-11 18:24:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1647023050000|2022-03-11 18:24:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1647023060000|2022-03-11 18:24:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1647023070000|2022-03-11 18:24:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647023080000|2022-03-11 18:24:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1647023090000|2022-03-11 18:24:50|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1647023100000|2022-03-11 18:25:00|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1647023110000|2022-03-11 18:25:10|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1647023120000|2022-03-11 18:25:20|1.43|0.43|1.47|0.47|1.47|0.47|1.43|0.43|0
1647023130000|2022-03-11 18:25:30|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1647023140000|2022-03-11 18:25:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1647023160000|2022-03-11 18:26:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1647023170000|2022-03-11 18:26:10|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1647023180000|2022-03-11 18:26:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1647023190000|2022-03-11 18:26:30|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1647023200000|2022-03-11 18:26:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1647023210000|2022-03-11 18:26:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1647023220000|2022-03-11 18:27:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1647023230000|2022-03-11 18:27:10|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1647023240000|2022-03-11 18:27:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1647023250000|2022-03-11 18:27:30|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1647023260000|2022-03-11 18:27:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1647023270000|2022-03-11 18:27:50|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1647023280000|2022-03-11 18:28:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1647023290000|2022-03-11 18:28:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1647023300000|2022-03-11 18:28:20|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1647023310000|2022-03-11 18:28:30|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1647023320000|2022-03-11 18:28:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1647023330000|2022-03-11 18:28:50|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1647023350000|2022-03-11 18:29:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1647023370000|2022-03-11 18:29:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1647023380000|2022-03-11 18:29:40|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1647023390000|2022-03-11 18:29:50|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1647023400000|2022-03-11 18:30:00|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1647023410000|2022-03-11 18:30:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1647023420000|2022-03-11 18:30:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1647023430000|2022-03-11 18:30:30|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1647023440000|2022-03-11 18:30:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1647023460000|2022-03-11 18:31:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1647023470000|2022-03-11 18:31:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1647023480000|2022-03-11 18:31:20|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1647023490000|2022-03-11 18:31:30|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1647023500000|2022-03-11 18:31:40|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1647023510000|2022-03-11 18:31:50|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1647023520000|2022-03-11 18:32:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1647023540000|2022-03-11 18:32:20|1.42|0.42|1.42|0.42|1.44|0.44|1.42|0.42|0
1647023550000|2022-03-11 18:32:30|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1647023560000|2022-03-11 18:32:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647023570000|2022-03-11 18:32:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1647023580000|2022-03-11 18:33:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1647023600000|2022-03-11 18:33:20|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1647023610000|2022-03-11 18:33:30|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1647023620000|2022-03-11 18:33:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647023640000|2022-03-11 18:34:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1647023650000|2022-03-11 18:34:10|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1647023660000|2022-03-11 18:34:20|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1647023670000|2022-03-11 18:34:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1647023680000|2022-03-11 18:34:40|1.39|0.39|1.4|0.4|1.4|0.4|1.38|0.38|0
1647023700000|2022-03-11 18:35:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1647023710000|2022-03-11 18:35:10|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1647023720000|2022-03-11 18:35:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1647023730000|2022-03-11 18:35:30|1.42|0.42|1.45|0.45|1.46|0.46|1.42|0.42|0
1647023740000|2022-03-11 18:35:40|1.44|0.44|1.42|0.42|1.45|0.45|1.42|0.42|0
1647023750000|2022-03-11 18:35:50|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1647023760000|2022-03-11 18:36:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1647023770000|2022-03-11 18:36:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1647023780000|2022-03-11 18:36:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647023790000|2022-03-11 18:36:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1647023800000|2022-03-11 18:36:40|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1647023810000|2022-03-11 18:36:50|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1647023830000|2022-03-11 18:37:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647023840000|2022-03-11 18:37:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1647023850000|2022-03-11 18:37:30|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1647023860000|2022-03-11 18:37:40|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1647023870000|2022-03-11 18:37:50|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1647023880000|2022-03-11 18:38:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1647023890000|2022-03-11 18:38:10|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1647023910000|2022-03-11 18:38:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1647023920000|2022-03-11 18:38:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1647023930000|2022-03-11 18:38:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1647023940000|2022-03-11 18:39:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1647023960000|2022-03-11 18:39:20|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1647023970000|2022-03-11 18:39:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1647023980000|2022-03-11 18:39:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1647023990000|2022-03-11 18:39:50|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1647024000000|2022-03-11 18:40:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1647024010000|2022-03-11 18:40:10|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1647024020000|2022-03-11 18:40:20|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1647024030000|2022-03-11 18:40:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1647024040000|2022-03-11 18:40:40|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1647024050000|2022-03-11 18:40:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1647024060000|2022-03-11 18:41:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1647024070000|2022-03-11 18:41:10|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1647024080000|2022-03-11 18:41:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1647024100000|2022-03-11 18:41:40|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1647024110000|2022-03-11 18:41:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1647024120000|2022-03-11 18:42:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1647024130000|2022-03-11 18:42:10|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1647024140000|2022-03-11 18:42:20|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1647024150000|2022-03-11 18:42:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647024160000|2022-03-11 18:42:40|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1647024170000|2022-03-11 18:42:50|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1647024180000|2022-03-11 18:43:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1647024190000|2022-03-11 18:43:10|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1647024200000|2022-03-11 18:43:20|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1647024210000|2022-03-11 18:43:30|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1647024220000|2022-03-11 18:43:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1647024230000|2022-03-11 18:43:50|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1647024240000|2022-03-11 18:44:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1647024260000|2022-03-11 18:44:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1647024280000|2022-03-11 18:44:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1647024290000|2022-03-11 18:44:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1647024300000|2022-03-11 18:45:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1647024310000|2022-03-11 18:45:10|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1647024320000|2022-03-11 18:45:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1647024340000|2022-03-11 18:45:40|1.43|0.43|1.43|0.43|1.43|0.43|1.41|0.41|0
1647024350000|2022-03-11 18:45:50|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1647024360000|2022-03-11 18:46:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1647024370000|2022-03-11 18:46:10|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1647024380000|2022-03-11 18:46:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1647024390000|2022-03-11 18:46:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1647024400000|2022-03-11 18:46:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1647024410000|2022-03-11 18:46:50|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1647024420000|2022-03-11 18:47:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1647024430000|2022-03-11 18:47:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1647024440000|2022-03-11 18:47:20|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1647024450000|2022-03-11 18:47:30|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1647024470000|2022-03-11 18:47:50|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1647024480000|2022-03-11 18:48:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1647024490000|2022-03-11 18:48:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1647024500000|2022-03-11 18:48:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1647024510000|2022-03-11 18:48:30|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1647024520000|2022-03-11 18:48:40|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1647024530000|2022-03-11 18:48:50|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1647024540000|2022-03-11 18:49:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1647024550000|2022-03-11 18:49:10|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1647024560000|2022-03-11 18:49:20|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1647024580000|2022-03-11 18:49:40|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1647024590000|2022-03-11 18:49:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1647024600000|2022-03-11 18:50:00|1.51|0.51|1.51|0.51|1.53|0.53|1.51|0.51|0
1647024610000|2022-03-11 18:50:10|1.5|0.5|1.53|0.53|1.53|0.53|1.5|0.5|0
1647024620000|2022-03-11 18:50:20|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1647024630000|2022-03-11 18:50:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1647024640000|2022-03-11 18:50:40|1.5|0.5|1.48|0.48|1.51|0.51|1.48|0.48|0
1647024650000|2022-03-11 18:50:50|1.41|0.41|1.37|0.37|1.41|0.41|1.37|0.37|0
1647024660000|2022-03-11 18:51:00|1.35|0.35|1.28|0.28|1.35|0.35|1.28|0.28|0
1647024670000|2022-03-11 18:51:10|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1647024680000|2022-03-11 18:51:20|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1647024690000|2022-03-11 18:51:30|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1647024700000|2022-03-11 18:51:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647024710000|2022-03-11 18:51:50|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1647024720000|2022-03-11 18:52:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1647024740000|2022-03-11 18:52:20|1.33|0.33|1.27|0.27|1.34|0.34|1.27|0.27|0
1647024750000|2022-03-11 18:52:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647024760000|2022-03-11 18:52:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647024770000|2022-03-11 18:52:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647024780000|2022-03-11 18:53:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647024790000|2022-03-11 18:53:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647024800000|2022-03-11 18:53:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647024810000|2022-03-11 18:53:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647024820000|2022-03-11 18:53:40|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647024830000|2022-03-11 18:53:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647024840000|2022-03-11 18:54:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647024850000|2022-03-11 18:54:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647024870000|2022-03-11 18:54:30|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647024880000|2022-03-11 18:54:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647024890000|2022-03-11 18:54:50|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1647024900000|2022-03-11 18:55:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647024910000|2022-03-11 18:55:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647024920000|2022-03-11 18:55:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647024930000|2022-03-11 18:55:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647024940000|2022-03-11 18:55:40|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647024950000|2022-03-11 18:55:50|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647024960000|2022-03-11 18:56:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647024970000|2022-03-11 18:56:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647024980000|2022-03-11 18:56:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647024990000|2022-03-11 18:56:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647025000000|2022-03-11 18:56:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647025010000|2022-03-11 18:56:50|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647025020000|2022-03-11 18:57:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647025040000|2022-03-11 18:57:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647025050000|2022-03-11 18:57:30|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647025070000|2022-03-11 18:57:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647025080000|2022-03-11 18:58:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647025090000|2022-03-11 18:58:10|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647025100000|2022-03-11 18:58:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647025110000|2022-03-11 18:58:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025120000|2022-03-11 18:58:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647025130000|2022-03-11 18:58:50|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647025140000|2022-03-11 18:59:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1647025150000|2022-03-11 18:59:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647025160000|2022-03-11 18:59:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647025170000|2022-03-11 18:59:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647025180000|2022-03-11 18:59:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647025190000|2022-03-11 18:59:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647025200000|2022-03-11 19:00:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1647025210000|2022-03-11 19:00:10|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1647025220000|2022-03-11 19:00:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647025230000|2022-03-11 19:00:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647025240000|2022-03-11 19:00:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647025250000|2022-03-11 19:00:50|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1647025270000|2022-03-11 19:01:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647025280000|2022-03-11 19:01:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647025290000|2022-03-11 19:01:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647025300000|2022-03-11 19:01:40|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647025310000|2022-03-11 19:01:50|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1647025340000|2022-03-11 19:02:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647025350000|2022-03-11 19:02:30|1.07|0.07|1.1|0.1|1.1|0.1|1.07|0.07|0
1647025360000|2022-03-11 19:02:40|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1647025380000|2022-03-11 19:03:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647025390000|2022-03-11 19:03:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025400000|2022-03-11 19:03:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647025410000|2022-03-11 19:03:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025440000|2022-03-11 19:04:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647025450000|2022-03-11 19:04:10|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647025460000|2022-03-11 19:04:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025480000|2022-03-11 19:04:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647025490000|2022-03-11 19:04:50|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1647025500000|2022-03-11 19:05:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647025510000|2022-03-11 19:05:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647025530000|2022-03-11 19:05:30|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647025540000|2022-03-11 19:05:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647025550000|2022-03-11 19:05:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647025560000|2022-03-11 19:06:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647025590000|2022-03-11 19:06:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647025600000|2022-03-11 19:06:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647025610000|2022-03-11 19:06:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647025620000|2022-03-11 19:07:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1647025630000|2022-03-11 19:07:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025640000|2022-03-11 19:07:20|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1647025650000|2022-03-11 19:07:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025660000|2022-03-11 19:07:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647025670000|2022-03-11 19:07:50|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1647025680000|2022-03-11 19:08:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647025690000|2022-03-11 19:08:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647025700000|2022-03-11 19:08:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025710000|2022-03-11 19:08:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647025720000|2022-03-11 19:08:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025730000|2022-03-11 19:08:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647025740000|2022-03-11 19:09:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025750000|2022-03-11 19:09:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647025770000|2022-03-11 19:09:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025780000|2022-03-11 19:09:40|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647025790000|2022-03-11 19:09:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647025800000|2022-03-11 19:10:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647025810000|2022-03-11 19:10:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647025820000|2022-03-11 19:10:20|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647025840000|2022-03-11 19:10:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647025850000|2022-03-11 19:10:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647025860000|2022-03-11 19:11:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1647025870000|2022-03-11 19:11:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647025880000|2022-03-11 19:11:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647025890000|2022-03-11 19:11:30|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647025900000|2022-03-11 19:11:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647025910000|2022-03-11 19:11:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647025920000|2022-03-11 19:12:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1647025930000|2022-03-11 19:12:10|1.09|0.09|1.1|0.1|1.1|0.1|1.08|0.08|0
1647025940000|2022-03-11 19:12:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647025950000|2022-03-11 19:12:30|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647025970000|2022-03-11 19:12:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647025980000|2022-03-11 19:13:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647026010000|2022-03-11 19:13:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647026020000|2022-03-11 19:13:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647026030000|2022-03-11 19:13:50|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1647026040000|2022-03-11 19:14:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647026050000|2022-03-11 19:14:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647026070000|2022-03-11 19:14:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647026080000|2022-03-11 19:14:40|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647026090000|2022-03-11 19:14:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647026100000|2022-03-11 19:15:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647026110000|2022-03-11 19:15:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647026120000|2022-03-11 19:15:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647026130000|2022-03-11 19:15:30|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1647026140000|2022-03-11 19:15:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647026150000|2022-03-11 19:15:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647026160000|2022-03-11 19:16:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647026180000|2022-03-11 19:16:20|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1647026190000|2022-03-11 19:16:30|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647026200000|2022-03-11 19:16:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647026210000|2022-03-11 19:16:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647026220000|2022-03-11 19:17:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647026230000|2022-03-11 19:17:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647026240000|2022-03-11 19:17:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647026250000|2022-03-11 19:17:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647026260000|2022-03-11 19:17:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647026270000|2022-03-11 19:17:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647026280000|2022-03-11 19:18:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647026290000|2022-03-11 19:18:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647026300000|2022-03-11 19:18:20|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647026350000|2022-03-11 19:19:10|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647026360000|2022-03-11 19:19:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647026380000|2022-03-11 19:19:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647026390000|2022-03-11 19:19:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647026400000|2022-03-11 19:20:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1647026410000|2022-03-11 19:20:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647026420000|2022-03-11 19:20:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647026430000|2022-03-11 19:20:30|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1647026440000|2022-03-11 19:20:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647026450000|2022-03-11 19:20:50|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1647026460000|2022-03-11 19:21:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647026470000|2022-03-11 19:21:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647026480000|2022-03-11 19:21:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647026490000|2022-03-11 19:21:30|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647026500000|2022-03-11 19:21:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647026510000|2022-03-11 19:21:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647026520000|2022-03-11 19:22:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647026530000|2022-03-11 19:22:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647026540000|2022-03-11 19:22:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647026550000|2022-03-11 19:22:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647026560000|2022-03-11 19:22:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647026570000|2022-03-11 19:22:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647026580000|2022-03-11 19:23:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647026590000|2022-03-11 19:23:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647026600000|2022-03-11 19:23:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647026610000|2022-03-11 19:23:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647026620000|2022-03-11 19:23:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647026630000|2022-03-11 19:23:50|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647026640000|2022-03-11 19:24:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647026650000|2022-03-11 19:24:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647026670000|2022-03-11 19:24:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647026690000|2022-03-11 19:24:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647026710000|2022-03-11 19:25:10|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647026730000|2022-03-11 19:25:30|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647026740000|2022-03-11 19:25:40|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647026750000|2022-03-11 19:25:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647026760000|2022-03-11 19:26:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647026770000|2022-03-11 19:26:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647026780000|2022-03-11 19:26:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647026800000|2022-03-11 19:26:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647026810000|2022-03-11 19:26:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647026820000|2022-03-11 19:27:00|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647026830000|2022-03-11 19:27:10|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1647026840000|2022-03-11 19:27:20|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1647026850000|2022-03-11 19:27:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647026860000|2022-03-11 19:27:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647026870000|2022-03-11 19:27:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647026890000|2022-03-11 19:28:10|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1647026900000|2022-03-11 19:28:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647026910000|2022-03-11 19:28:30|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647026920000|2022-03-11 19:28:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647026930000|2022-03-11 19:28:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647026940000|2022-03-11 19:29:00|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647026950000|2022-03-11 19:29:10|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647026960000|2022-03-11 19:29:20|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1647026970000|2022-03-11 19:29:30|1.24|0.24|1.2|0.2|1.24|0.24|1.2|0.2|0
1647026980000|2022-03-11 19:29:40|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1647026990000|2022-03-11 19:29:50|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1647027000000|2022-03-11 19:30:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647027010000|2022-03-11 19:30:10|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1647027020000|2022-03-11 19:30:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647027030000|2022-03-11 19:30:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647027040000|2022-03-11 19:30:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647027050000|2022-03-11 19:30:50|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1647027060000|2022-03-11 19:31:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647027070000|2022-03-11 19:31:10|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1647027090000|2022-03-11 19:31:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647027100000|2022-03-11 19:31:40|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1647027120000|2022-03-11 19:32:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1647027130000|2022-03-11 19:32:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647027140000|2022-03-11 19:32:20|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1647027150000|2022-03-11 19:32:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647027160000|2022-03-11 19:32:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647027170000|2022-03-11 19:32:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647027180000|2022-03-11 19:33:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647027190000|2022-03-11 19:33:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647027200000|2022-03-11 19:33:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647027220000|2022-03-11 19:33:40|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647027230000|2022-03-11 19:33:50|1.16|0.16|1.15|0.15|1.17|0.17|1.15|0.15|0
1647027240000|2022-03-11 19:34:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647027250000|2022-03-11 19:34:10|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647027260000|2022-03-11 19:34:20|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1647027280000|2022-03-11 19:34:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647027290000|2022-03-11 19:34:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647027300000|2022-03-11 19:35:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647027310000|2022-03-11 19:35:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647027320000|2022-03-11 19:35:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647027330000|2022-03-11 19:35:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647027340000|2022-03-11 19:35:40|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647027350000|2022-03-11 19:35:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647027360000|2022-03-11 19:36:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1647027370000|2022-03-11 19:36:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647027380000|2022-03-11 19:36:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647027390000|2022-03-11 19:36:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647027400000|2022-03-11 19:36:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647027410000|2022-03-11 19:36:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647027420000|2022-03-11 19:37:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647027430000|2022-03-11 19:37:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647027440000|2022-03-11 19:37:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647027470000|2022-03-11 19:37:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647027480000|2022-03-11 19:38:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647027490000|2022-03-11 19:38:10|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647027500000|2022-03-11 19:38:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647027520000|2022-03-11 19:38:40|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647027540000|2022-03-11 19:39:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647027560000|2022-03-11 19:39:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647027570000|2022-03-11 19:39:30|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647027580000|2022-03-11 19:39:40|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647027590000|2022-03-11 19:39:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647027600000|2022-03-11 19:40:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647027610000|2022-03-11 19:40:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647027620000|2022-03-11 19:40:20|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647027630000|2022-03-11 19:40:30|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647027640000|2022-03-11 19:40:40|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647027650000|2022-03-11 19:40:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647027660000|2022-03-11 19:41:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647027670000|2022-03-11 19:41:10|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647027690000|2022-03-11 19:41:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647027700000|2022-03-11 19:41:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647027710000|2022-03-11 19:41:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647027720000|2022-03-11 19:42:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1647027730000|2022-03-11 19:42:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647027740000|2022-03-11 19:42:20|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1647027750000|2022-03-11 19:42:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647027760000|2022-03-11 19:42:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647027770000|2022-03-11 19:42:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647027780000|2022-03-11 19:43:00|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1647027820000|2022-03-11 19:43:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647027830000|2022-03-11 19:43:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647027840000|2022-03-11 19:44:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1647027850000|2022-03-11 19:44:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647027860000|2022-03-11 19:44:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647027870000|2022-03-11 19:44:30|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1647027880000|2022-03-11 19:44:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647027890000|2022-03-11 19:44:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647027900000|2022-03-11 19:45:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647027910000|2022-03-11 19:45:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647027920000|2022-03-11 19:45:20|1|0|1|0|1.01|0.01|1|0|0
1647027930000|2022-03-11 19:45:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1647027940000|2022-03-11 19:45:40|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1647027950000|2022-03-11 19:45:50|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647027960000|2022-03-11 19:46:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647027970000|2022-03-11 19:46:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647027990000|2022-03-11 19:46:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647028010000|2022-03-11 19:46:50|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1647028020000|2022-03-11 19:47:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1647028030000|2022-03-11 19:47:10|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1647028040000|2022-03-11 19:47:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647028050000|2022-03-11 19:47:30|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1647028060000|2022-03-11 19:47:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647028070000|2022-03-11 19:47:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647028080000|2022-03-11 19:48:00|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1647028090000|2022-03-11 19:48:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647028100000|2022-03-11 19:48:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647028110000|2022-03-11 19:48:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647028120000|2022-03-11 19:48:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647028130000|2022-03-11 19:48:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647028150000|2022-03-11 19:49:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647028160000|2022-03-11 19:49:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647028180000|2022-03-11 19:49:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647028190000|2022-03-11 19:49:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647028200000|2022-03-11 19:50:00|1.05|0.05|1.01|0.01|1.05|0.05|1.01|0.01|0
1647028210000|2022-03-11 19:50:10|1|0|1|0|1|0|1|0|0
1647028220000|2022-03-11 19:50:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1647028230000|2022-03-11 19:50:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1647028240000|2022-03-11 19:50:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647028260000|2022-03-11 19:51:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647028270000|2022-03-11 19:51:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1647028510000|2022-03-11 19:55:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647028540000|2022-03-11 19:55:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647028550000|2022-03-11 19:55:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647028560000|2022-03-11 19:56:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647028580000|2022-03-11 19:56:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647028590000|2022-03-11 19:56:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647028600000|2022-03-11 19:56:40|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647028610000|2022-03-11 19:56:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647028620000|2022-03-11 19:57:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647028630000|2022-03-11 19:57:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1647028640000|2022-03-11 19:57:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647028670000|2022-03-11 19:57:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647028680000|2022-03-11 19:58:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1647028690000|2022-03-11 19:58:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647028700000|2022-03-11 19:58:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647028710000|2022-03-11 19:58:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647028720000|2022-03-11 19:58:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647028730000|2022-03-11 19:58:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647028740000|2022-03-11 19:59:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647028770000|2022-03-11 19:59:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647028780000|2022-03-11 19:59:40|1|0|1|0|1.01|0.01|1|0|0
1647028790000|2022-03-11 19:59:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647028800000|2022-03-11 20:00:00|1|0|1|0|1|0|1|0|0
1647028870000|2022-03-11 20:01:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647028880000|2022-03-11 20:01:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647028890000|2022-03-11 20:01:30|1|0|1|0|1|0|1|0|0
1647028900000|2022-03-11 20:01:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647028910000|2022-03-11 20:01:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647028920000|2022-03-11 20:02:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1647028930000|2022-03-11 20:02:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647028950000|2022-03-11 20:02:30|1|0|1.01|0.01|1.01|0.01|1|0|0
1647028960000|2022-03-11 20:02:40|1|0|1|0|1.01|0.01|1|0|0
1647029130000|2022-03-11 20:05:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647029140000|2022-03-11 20:05:40|1|0|1|0|1|0|1|0|0
1647029190000|2022-03-11 20:06:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1647031810000|2022-03-11 20:50:10|1.04|0.04|1|0|1.04|0.04|1|0|0
1647031830000|2022-03-11 20:50:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647031840000|2022-03-11 20:50:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647031850000|2022-03-11 20:50:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647031860000|2022-03-11 20:51:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647031870000|2022-03-11 20:51:10|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1647031880000|2022-03-11 20:51:20|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1647031890000|2022-03-11 20:51:30|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647031900000|2022-03-11 20:51:40|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1647031910000|2022-03-11 20:51:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647031920000|2022-03-11 20:52:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647031930000|2022-03-11 20:52:10|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1647031950000|2022-03-11 20:52:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647031970000|2022-03-11 20:52:50|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647031980000|2022-03-11 20:53:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647031990000|2022-03-11 20:53:10|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647032000000|2022-03-11 20:53:20|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647032010000|2022-03-11 20:53:30|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647032020000|2022-03-11 20:53:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647032030000|2022-03-11 20:53:50|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1647032040000|2022-03-11 20:54:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647032050000|2022-03-11 20:54:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647032060000|2022-03-11 20:54:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032070000|2022-03-11 20:54:30|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647032080000|2022-03-11 20:54:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647032090000|2022-03-11 20:54:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647032100000|2022-03-11 20:55:00|1.04|0.04|1.12|0.12|1.12|0.12|1.04|0.04|0
1647032110000|2022-03-11 20:55:10|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1647032120000|2022-03-11 20:55:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647032130000|2022-03-11 20:55:30|1.08|0.08|1.05|0.05|1.08|0.08|1.05|0.05|0
1647032140000|2022-03-11 20:55:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647032150000|2022-03-11 20:55:50|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1647032160000|2022-03-11 20:56:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647032180000|2022-03-11 20:56:20|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647032190000|2022-03-11 20:56:30|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1647032200000|2022-03-11 20:56:40|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1647032210000|2022-03-11 20:56:50|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647032220000|2022-03-11 20:57:00|1.07|0.07|1.04|0.04|1.07|0.07|1.03|0.03|0
1647032230000|2022-03-11 20:57:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647032240000|2022-03-11 20:57:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032250000|2022-03-11 20:57:30|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647032260000|2022-03-11 20:57:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032280000|2022-03-11 20:58:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647032290000|2022-03-11 20:58:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032300000|2022-03-11 20:58:20|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1647032310000|2022-03-11 20:58:30|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647032330000|2022-03-11 20:58:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647032340000|2022-03-11 20:59:00|1|0|1|0|1|0|1|0|0
1647032410000|2022-03-11 21:00:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647032420000|2022-03-11 21:00:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647032440000|2022-03-11 21:00:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032450000|2022-03-11 21:00:50|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1647032470000|2022-03-11 21:01:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032490000|2022-03-11 21:01:30|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1647032500000|2022-03-11 21:01:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647032510000|2022-03-11 21:01:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032540000|2022-03-11 21:02:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032550000|2022-03-11 21:02:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032570000|2022-03-11 21:02:50|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647032580000|2022-03-11 21:03:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647032590000|2022-03-11 21:03:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647032620000|2022-03-11 21:03:40|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1647032630000|2022-03-11 21:03:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647032640000|2022-03-11 21:04:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032670000|2022-03-11 21:04:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032680000|2022-03-11 21:04:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032690000|2022-03-11 21:04:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032710000|2022-03-11 21:05:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647032720000|2022-03-11 21:05:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647032730000|2022-03-11 21:05:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032740000|2022-03-11 21:05:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647032750000|2022-03-11 21:05:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032760000|2022-03-11 21:06:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647032770000|2022-03-11 21:06:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032780000|2022-03-11 21:06:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647032800000|2022-03-11 21:06:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647032810000|2022-03-11 21:06:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032880000|2022-03-11 21:08:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647032890000|2022-03-11 21:08:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032900000|2022-03-11 21:08:20|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647032910000|2022-03-11 21:08:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647032920000|2022-03-11 21:08:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032930000|2022-03-11 21:08:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647032940000|2022-03-11 21:09:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647032950000|2022-03-11 21:09:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647032960000|2022-03-11 21:09:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647032990000|2022-03-11 21:09:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647033000000|2022-03-11 21:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647033020000|2022-03-11 21:10:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647033030000|2022-03-11 21:10:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647033040000|2022-03-11 21:10:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647033050000|2022-03-11 21:10:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647033060000|2022-03-11 21:11:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647033080000|2022-03-11 21:11:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647033090000|2022-03-11 21:11:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647033100000|2022-03-11 21:11:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647033110000|2022-03-11 21:11:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647033140000|2022-03-11 21:12:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647033150000|2022-03-11 21:12:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647033230000|2022-03-11 21:13:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647033240000|2022-03-11 21:14:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647033260000|2022-03-11 21:14:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647033310000|2022-03-11 21:15:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1647244960000|2022-03-14 08:02:40|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647244970000|2022-03-14 08:02:50|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647244980000|2022-03-14 08:03:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1647244990000|2022-03-14 08:03:10|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647245000000|2022-03-14 08:03:20|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647245010000|2022-03-14 08:03:30|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1647245020000|2022-03-14 08:03:40|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1647245030000|2022-03-14 08:03:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647245040000|2022-03-14 08:04:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1647245050000|2022-03-14 08:04:10|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1647245060000|2022-03-14 08:04:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647245070000|2022-03-14 08:04:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647245080000|2022-03-14 08:04:40|1.09|0.09|1.07|0.07|1.1|0.1|1.07|0.07|0
1647245090000|2022-03-14 08:04:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647245100000|2022-03-14 08:05:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647245110000|2022-03-14 08:05:10|1.11|0.11|1.08|0.08|1.11|0.11|1.08|0.08|0
1647245120000|2022-03-14 08:05:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647245130000|2022-03-14 08:05:30|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647245140000|2022-03-14 08:05:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647245150000|2022-03-14 08:05:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647245160000|2022-03-14 08:06:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647245180000|2022-03-14 08:06:20|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1647245190000|2022-03-14 08:06:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647245200000|2022-03-14 08:06:40|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647245210000|2022-03-14 08:06:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647245220000|2022-03-14 08:07:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647245230000|2022-03-14 08:07:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647245240000|2022-03-14 08:07:20|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647245250000|2022-03-14 08:07:30|1.16|0.16|1.16|0.16|1.18|0.18|1.16|0.16|0
1647245260000|2022-03-14 08:07:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647245270000|2022-03-14 08:07:50|1.15|0.15|1.18|0.18|1.18|0.18|1.15|0.15|0
1647245280000|2022-03-14 08:08:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647245290000|2022-03-14 08:08:10|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1647245300000|2022-03-14 08:08:20|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1647245310000|2022-03-14 08:08:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647245320000|2022-03-14 08:08:40|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647245330000|2022-03-14 08:08:50|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647245340000|2022-03-14 08:09:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1647245360000|2022-03-14 08:09:20|1.25|0.25|1.3|0.3|1.3|0.3|1.25|0.25|0
1647245370000|2022-03-14 08:09:30|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1647245380000|2022-03-14 08:09:40|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1647245390000|2022-03-14 08:09:50|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1647245400000|2022-03-14 08:10:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1647245410000|2022-03-14 08:10:10|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1647245420000|2022-03-14 08:10:20|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1647245430000|2022-03-14 08:10:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647245440000|2022-03-14 08:10:40|1.28|0.28|1.25|0.25|1.28|0.28|1.25|0.25|0
1647245450000|2022-03-14 08:10:50|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1647245460000|2022-03-14 08:11:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647245470000|2022-03-14 08:11:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1647245480000|2022-03-14 08:11:20|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1647245500000|2022-03-14 08:11:40|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1647245510000|2022-03-14 08:11:50|1.26|0.26|1.27|0.27|1.28|0.28|1.26|0.26|0
1647245530000|2022-03-14 08:12:10|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1647245540000|2022-03-14 08:12:20|1.28|0.28|1.3|0.3|1.31|0.31|1.28|0.28|0
1647245550000|2022-03-14 08:12:30|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1647245560000|2022-03-14 08:12:40|1.32|0.32|1.35|0.35|1.35|0.35|1.32|0.32|0
1647245570000|2022-03-14 08:12:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1647245580000|2022-03-14 08:13:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647245590000|2022-03-14 08:13:10|1.31|0.31|1.28|0.28|1.31|0.31|1.28|0.28|0
1647245620000|2022-03-14 08:13:40|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1647245630000|2022-03-14 08:13:50|1.26|0.26|1.24|0.24|1.26|0.26|1.23|0.23|0
1647245640000|2022-03-14 08:14:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647245650000|2022-03-14 08:14:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647245660000|2022-03-14 08:14:20|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1647245670000|2022-03-14 08:14:30|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1647245680000|2022-03-14 08:14:40|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1647245690000|2022-03-14 08:14:50|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1647245700000|2022-03-14 08:15:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647245720000|2022-03-14 08:15:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647245730000|2022-03-14 08:15:30|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1647245740000|2022-03-14 08:15:40|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1647245750000|2022-03-14 08:15:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647245760000|2022-03-14 08:16:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1647245770000|2022-03-14 08:16:10|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647245780000|2022-03-14 08:16:20|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647245790000|2022-03-14 08:16:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647245800000|2022-03-14 08:16:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647245820000|2022-03-14 08:17:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647245830000|2022-03-14 08:17:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647245840000|2022-03-14 08:17:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647245850000|2022-03-14 08:17:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647245860000|2022-03-14 08:17:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647245870000|2022-03-14 08:17:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647245880000|2022-03-14 08:18:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647245890000|2022-03-14 08:18:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647245910000|2022-03-14 08:18:30|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647245920000|2022-03-14 08:18:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647245930000|2022-03-14 08:18:50|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647245940000|2022-03-14 08:19:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647245950000|2022-03-14 08:19:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647245960000|2022-03-14 08:19:20|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647245970000|2022-03-14 08:19:30|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1647245980000|2022-03-14 08:19:40|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1647246000000|2022-03-14 08:20:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647246010000|2022-03-14 08:20:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647246020000|2022-03-14 08:20:20|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1647246030000|2022-03-14 08:20:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647246040000|2022-03-14 08:20:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647246050000|2022-03-14 08:20:50|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647246060000|2022-03-14 08:21:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647246070000|2022-03-14 08:21:10|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1647246080000|2022-03-14 08:21:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647246090000|2022-03-14 08:21:30|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647246100000|2022-03-14 08:21:40|1.18|0.18|1.16|0.16|1.19|0.19|1.16|0.16|0
1647246110000|2022-03-14 08:21:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647246120000|2022-03-14 08:22:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647246130000|2022-03-14 08:22:10|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1647246140000|2022-03-14 08:22:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647246150000|2022-03-14 08:22:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647246160000|2022-03-14 08:22:40|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647246170000|2022-03-14 08:22:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647246180000|2022-03-14 08:23:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647246190000|2022-03-14 08:23:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647246200000|2022-03-14 08:23:20|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647246210000|2022-03-14 08:23:30|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647246220000|2022-03-14 08:23:40|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647246230000|2022-03-14 08:23:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647246240000|2022-03-14 08:24:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647246250000|2022-03-14 08:24:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647246260000|2022-03-14 08:24:20|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647246270000|2022-03-14 08:24:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647246280000|2022-03-14 08:24:40|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1647246300000|2022-03-14 08:25:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647246310000|2022-03-14 08:25:10|1.18|0.18|1.17|0.17|1.18|0.18|1.16|0.16|0
1647246320000|2022-03-14 08:25:20|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1647246330000|2022-03-14 08:25:30|1.13|0.13|1.1|0.1|1.13|0.13|1.1|0.1|0
1647246340000|2022-03-14 08:25:40|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1647246360000|2022-03-14 08:26:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647246370000|2022-03-14 08:26:10|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1647246380000|2022-03-14 08:26:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647246400000|2022-03-14 08:26:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647246410000|2022-03-14 08:26:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647246420000|2022-03-14 08:27:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647246430000|2022-03-14 08:27:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647246440000|2022-03-14 08:27:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647246450000|2022-03-14 08:27:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647246460000|2022-03-14 08:27:40|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1647246470000|2022-03-14 08:27:50|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647246480000|2022-03-14 08:28:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647246500000|2022-03-14 08:28:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647246510000|2022-03-14 08:28:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647246520000|2022-03-14 08:28:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647246530000|2022-03-14 08:28:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647246540000|2022-03-14 08:29:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647246550000|2022-03-14 08:29:10|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647246560000|2022-03-14 08:29:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647246580000|2022-03-14 08:29:40|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647246590000|2022-03-14 08:29:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647246600000|2022-03-14 08:30:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647246610000|2022-03-14 08:30:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647246640000|2022-03-14 08:30:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647246660000|2022-03-14 08:31:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647246670000|2022-03-14 08:31:10|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1647246690000|2022-03-14 08:31:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647246700000|2022-03-14 08:31:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647246710000|2022-03-14 08:31:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647246720000|2022-03-14 08:32:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647246730000|2022-03-14 08:32:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647246750000|2022-03-14 08:32:30|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647246770000|2022-03-14 08:32:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647246780000|2022-03-14 08:33:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647246790000|2022-03-14 08:33:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647246800000|2022-03-14 08:33:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647246810000|2022-03-14 08:33:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647246890000|2022-03-14 08:34:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647246900000|2022-03-14 08:35:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1647246910000|2022-03-14 08:35:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647246920000|2022-03-14 08:35:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647246940000|2022-03-14 08:35:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647246950000|2022-03-14 08:35:50|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1647246960000|2022-03-14 08:36:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647246970000|2022-03-14 08:36:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647246990000|2022-03-14 08:36:30|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1647247010000|2022-03-14 08:36:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647247020000|2022-03-14 08:37:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647247040000|2022-03-14 08:37:20|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647247060000|2022-03-14 08:37:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647247070000|2022-03-14 08:37:50|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1647247080000|2022-03-14 08:38:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1647247100000|2022-03-14 08:38:20|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647247110000|2022-03-14 08:38:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647247120000|2022-03-14 08:38:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647247130000|2022-03-14 08:38:50|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1647247150000|2022-03-14 08:39:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647247160000|2022-03-14 08:39:20|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647247180000|2022-03-14 08:39:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647247190000|2022-03-14 08:39:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647247200000|2022-03-14 08:40:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647247210000|2022-03-14 08:40:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647247230000|2022-03-14 08:40:30|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647247240000|2022-03-14 08:40:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647247250000|2022-03-14 08:40:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647247260000|2022-03-14 08:41:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647247270000|2022-03-14 08:41:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647247280000|2022-03-14 08:41:20|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647247310000|2022-03-14 08:41:50|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647247320000|2022-03-14 08:42:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647247330000|2022-03-14 08:42:10|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647247340000|2022-03-14 08:42:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647247380000|2022-03-14 08:43:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647247400000|2022-03-14 08:43:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647247410000|2022-03-14 08:43:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647247430000|2022-03-14 08:43:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647247440000|2022-03-14 08:44:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647247450000|2022-03-14 08:44:10|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647247460000|2022-03-14 08:44:20|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1647247470000|2022-03-14 08:44:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647247480000|2022-03-14 08:44:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647247500000|2022-03-14 08:45:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647247510000|2022-03-14 08:45:10|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1647247520000|2022-03-14 08:45:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647247530000|2022-03-14 08:45:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647247540000|2022-03-14 08:45:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647247550000|2022-03-14 08:45:50|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647247560000|2022-03-14 08:46:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647247570000|2022-03-14 08:46:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647247580000|2022-03-14 08:46:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647247590000|2022-03-14 08:46:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647247600000|2022-03-14 08:46:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647247630000|2022-03-14 08:47:10|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1647247640000|2022-03-14 08:47:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647247650000|2022-03-14 08:47:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647247680000|2022-03-14 08:48:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647247690000|2022-03-14 08:48:10|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647247700000|2022-03-14 08:48:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647247710000|2022-03-14 08:48:30|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647247730000|2022-03-14 08:48:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647247750000|2022-03-14 08:49:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1647247760000|2022-03-14 08:49:20|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1647247780000|2022-03-14 08:49:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647247790000|2022-03-14 08:49:50|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1647247800000|2022-03-14 08:50:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1647247820000|2022-03-14 08:50:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647247830000|2022-03-14 08:50:30|1.28|0.28|1.31|0.31|1.31|0.31|1.28|0.28|0
1647247860000|2022-03-14 08:51:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647247870000|2022-03-14 08:51:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647247880000|2022-03-14 08:51:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1647247890000|2022-03-14 08:51:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647247900000|2022-03-14 08:51:40|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1647247910000|2022-03-14 08:51:50|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1647247920000|2022-03-14 08:52:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647247930000|2022-03-14 08:52:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647247940000|2022-03-14 08:52:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647247950000|2022-03-14 08:52:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647247960000|2022-03-14 08:52:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647247970000|2022-03-14 08:52:50|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1647247990000|2022-03-14 08:53:10|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647248000000|2022-03-14 08:53:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647248010000|2022-03-14 08:53:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647248020000|2022-03-14 08:53:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647248030000|2022-03-14 08:53:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647248040000|2022-03-14 08:54:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647248050000|2022-03-14 08:54:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647248060000|2022-03-14 08:54:20|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647248070000|2022-03-14 08:54:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647248100000|2022-03-14 08:55:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647248110000|2022-03-14 08:55:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647248120000|2022-03-14 08:55:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647248130000|2022-03-14 08:55:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647248140000|2022-03-14 08:55:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647248150000|2022-03-14 08:55:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647248160000|2022-03-14 08:56:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647248170000|2022-03-14 08:56:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647248180000|2022-03-14 08:56:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647248190000|2022-03-14 08:56:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647248200000|2022-03-14 08:56:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647248210000|2022-03-14 08:56:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647248220000|2022-03-14 08:57:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647248250000|2022-03-14 08:57:30|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647248270000|2022-03-14 08:57:50|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647248290000|2022-03-14 08:58:10|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1647248310000|2022-03-14 08:58:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647248320000|2022-03-14 08:58:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647248330000|2022-03-14 08:58:50|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1647248340000|2022-03-14 08:59:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647248360000|2022-03-14 08:59:20|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1647248370000|2022-03-14 08:59:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647248380000|2022-03-14 08:59:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647248390000|2022-03-14 08:59:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647248400000|2022-03-14 09:00:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647248410000|2022-03-14 09:00:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647248420000|2022-03-14 09:00:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647248430000|2022-03-14 09:00:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647248440000|2022-03-14 09:00:40|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1647248450000|2022-03-14 09:00:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647248460000|2022-03-14 09:01:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647248470000|2022-03-14 09:01:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647248490000|2022-03-14 09:01:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647248510000|2022-03-14 09:01:50|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647248520000|2022-03-14 09:02:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647248530000|2022-03-14 09:02:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647248540000|2022-03-14 09:02:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647248560000|2022-03-14 09:02:40|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1647248570000|2022-03-14 09:02:50|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1647248580000|2022-03-14 09:03:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647248590000|2022-03-14 09:03:10|1.49|0.09|1.51|0.11|1.52|0.12|1.49|0.09|0
1647248600000|2022-03-14 09:03:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647248610000|2022-03-14 09:03:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647248620000|2022-03-14 09:03:40|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1647248630000|2022-03-14 09:03:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647248640000|2022-03-14 09:04:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1647248670000|2022-03-14 09:04:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647248690000|2022-03-14 09:04:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647248700000|2022-03-14 09:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647248710000|2022-03-14 09:05:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647248720000|2022-03-14 09:05:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647248730000|2022-03-14 09:05:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647248740000|2022-03-14 09:05:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647248750000|2022-03-14 09:05:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647248760000|2022-03-14 09:06:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647248770000|2022-03-14 09:06:10|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647248780000|2022-03-14 09:06:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647248790000|2022-03-14 09:06:30|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647248800000|2022-03-14 09:06:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647248810000|2022-03-14 09:06:50|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1647248820000|2022-03-14 09:07:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647248830000|2022-03-14 09:07:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647248840000|2022-03-14 09:07:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647248860000|2022-03-14 09:07:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647248870000|2022-03-14 09:07:50|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647248880000|2022-03-14 09:08:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647248890000|2022-03-14 09:08:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647248900000|2022-03-14 09:08:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647248920000|2022-03-14 09:08:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647248930000|2022-03-14 09:08:50|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1647248940000|2022-03-14 09:09:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647248950000|2022-03-14 09:09:10|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647248960000|2022-03-14 09:09:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647248980000|2022-03-14 09:09:40|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647248990000|2022-03-14 09:09:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647249000000|2022-03-14 09:10:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1647249010000|2022-03-14 09:10:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647249030000|2022-03-14 09:10:30|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647249040000|2022-03-14 09:10:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647249050000|2022-03-14 09:10:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647249060000|2022-03-14 09:11:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647249070000|2022-03-14 09:11:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647249080000|2022-03-14 09:11:20|1.59|0.19|1.6|0.2|1.61|0.21|1.59|0.19|0
1647249090000|2022-03-14 09:11:30|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1647249100000|2022-03-14 09:11:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647249130000|2022-03-14 09:12:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647249140000|2022-03-14 09:12:20|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1647249150000|2022-03-14 09:12:30|1.62|0.22|1.62|0.22|1.62|0.22|1.6|0.2|0
1647249170000|2022-03-14 09:12:50|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647249180000|2022-03-14 09:13:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1647249190000|2022-03-14 09:13:10|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1647249200000|2022-03-14 09:13:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647249210000|2022-03-14 09:13:30|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1647249220000|2022-03-14 09:13:40|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1647249230000|2022-03-14 09:13:50|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1647249240000|2022-03-14 09:14:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647249250000|2022-03-14 09:14:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647249260000|2022-03-14 09:14:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647249270000|2022-03-14 09:14:30|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647249280000|2022-03-14 09:14:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647249290000|2022-03-14 09:14:50|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1647249300000|2022-03-14 09:15:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647249310000|2022-03-14 09:15:10|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647249320000|2022-03-14 09:15:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647249330000|2022-03-14 09:15:30|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647249340000|2022-03-14 09:15:40|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1647249360000|2022-03-14 09:16:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1647249370000|2022-03-14 09:16:10|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647249390000|2022-03-14 09:16:30|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647249400000|2022-03-14 09:16:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647249410000|2022-03-14 09:16:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647249420000|2022-03-14 09:17:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647249430000|2022-03-14 09:17:10|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1647249440000|2022-03-14 09:17:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647249450000|2022-03-14 09:17:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647249460000|2022-03-14 09:17:40|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1647249480000|2022-03-14 09:18:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647249490000|2022-03-14 09:18:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647249500000|2022-03-14 09:18:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647249510000|2022-03-14 09:18:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647249520000|2022-03-14 09:18:40|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647249540000|2022-03-14 09:19:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1647249550000|2022-03-14 09:19:10|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647249570000|2022-03-14 09:19:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647249590000|2022-03-14 09:19:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647249600000|2022-03-14 09:20:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647249620000|2022-03-14 09:20:20|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647249630000|2022-03-14 09:20:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647249640000|2022-03-14 09:20:40|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1647249650000|2022-03-14 09:20:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647249660000|2022-03-14 09:21:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647249670000|2022-03-14 09:21:10|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647249680000|2022-03-14 09:21:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647249690000|2022-03-14 09:21:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647249700000|2022-03-14 09:21:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647249720000|2022-03-14 09:22:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647249740000|2022-03-14 09:22:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647249750000|2022-03-14 09:22:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647249760000|2022-03-14 09:22:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647249770000|2022-03-14 09:22:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647249780000|2022-03-14 09:23:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647249790000|2022-03-14 09:23:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647249800000|2022-03-14 09:23:20|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647249810000|2022-03-14 09:23:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647249820000|2022-03-14 09:23:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647249840000|2022-03-14 09:24:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647249850000|2022-03-14 09:24:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647249860000|2022-03-14 09:24:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647249870000|2022-03-14 09:24:30|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1647249880000|2022-03-14 09:24:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647249910000|2022-03-14 09:25:10|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1647249920000|2022-03-14 09:25:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647249930000|2022-03-14 09:25:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647249940000|2022-03-14 09:25:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647249950000|2022-03-14 09:25:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647249960000|2022-03-14 09:26:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647249970000|2022-03-14 09:26:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647249990000|2022-03-14 09:26:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647250000000|2022-03-14 09:26:40|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1647250010000|2022-03-14 09:26:50|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1647250020000|2022-03-14 09:27:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647250030000|2022-03-14 09:27:10|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1647250040000|2022-03-14 09:27:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1647250180000|2022-03-14 09:29:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1647250200000|2022-03-14 09:30:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1647250210000|2022-03-14 09:30:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1647250250000|2022-03-14 09:30:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647250260000|2022-03-14 09:31:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1647250270000|2022-03-14 09:31:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647250290000|2022-03-14 09:31:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647250300000|2022-03-14 09:31:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647250310000|2022-03-14 09:31:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647250320000|2022-03-14 09:32:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1647250330000|2022-03-14 09:32:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647250340000|2022-03-14 09:32:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647250350000|2022-03-14 09:32:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647250360000|2022-03-14 09:32:40|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647250370000|2022-03-14 09:32:50|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647250380000|2022-03-14 09:33:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647250390000|2022-03-14 09:33:10|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1647250400000|2022-03-14 09:33:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647250420000|2022-03-14 09:33:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647250440000|2022-03-14 09:34:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647250450000|2022-03-14 09:34:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647250460000|2022-03-14 09:34:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647250470000|2022-03-14 09:34:30|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1647250480000|2022-03-14 09:34:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647250490000|2022-03-14 09:34:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647250500000|2022-03-14 09:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647250510000|2022-03-14 09:35:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647250520000|2022-03-14 09:35:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647250530000|2022-03-14 09:35:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647250540000|2022-03-14 09:35:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647250550000|2022-03-14 09:35:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647250560000|2022-03-14 09:36:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647250570000|2022-03-14 09:36:10|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1647250580000|2022-03-14 09:36:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647250590000|2022-03-14 09:36:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647250600000|2022-03-14 09:36:40|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647250610000|2022-03-14 09:36:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647250620000|2022-03-14 09:37:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1647250630000|2022-03-14 09:37:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647250640000|2022-03-14 09:37:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647250650000|2022-03-14 09:37:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647250670000|2022-03-14 09:37:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647250690000|2022-03-14 09:38:10|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1647250700000|2022-03-14 09:38:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647250710000|2022-03-14 09:38:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647250720000|2022-03-14 09:38:40|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1647250730000|2022-03-14 09:38:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647250740000|2022-03-14 09:39:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647250780000|2022-03-14 09:39:40|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647250790000|2022-03-14 09:39:50|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1647250800000|2022-03-14 09:40:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1647250810000|2022-03-14 09:40:10|1.57|0.17|1.54|0.14|1.57|0.17|1.54|0.14|0
1647250820000|2022-03-14 09:40:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647250830000|2022-03-14 09:40:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647250840000|2022-03-14 09:40:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647250850000|2022-03-14 09:40:50|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1647250860000|2022-03-14 09:41:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647250870000|2022-03-14 09:41:10|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1647250880000|2022-03-14 09:41:20|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1647250890000|2022-03-14 09:41:30|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647250900000|2022-03-14 09:41:40|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647250910000|2022-03-14 09:41:50|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647250920000|2022-03-14 09:42:00|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1647250930000|2022-03-14 09:42:10|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1647250940000|2022-03-14 09:42:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647250950000|2022-03-14 09:42:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647250960000|2022-03-14 09:42:40|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1647250970000|2022-03-14 09:42:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1647250980000|2022-03-14 09:43:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647250990000|2022-03-14 09:43:10|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1647251000000|2022-03-14 09:43:20|1.63|0.23|1.66|0.26|1.66|0.26|1.63|0.23|0
1647251010000|2022-03-14 09:43:30|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1647251020000|2022-03-14 09:43:40|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1647251030000|2022-03-14 09:43:50|1.68|0.28|1.73|0.33|1.73|0.33|1.68|0.28|0
1647251040000|2022-03-14 09:44:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1647251050000|2022-03-14 09:44:10|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1647251060000|2022-03-14 09:44:20|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1647251070000|2022-03-14 09:44:30|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1647251080000|2022-03-14 09:44:40|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1647251090000|2022-03-14 09:44:50|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1647251100000|2022-03-14 09:45:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1647251110000|2022-03-14 09:45:10|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1647251120000|2022-03-14 09:45:20|1.6|0.2|1.63|0.23|1.63|0.23|1.6|0.2|0
1647251130000|2022-03-14 09:45:30|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1647251140000|2022-03-14 09:45:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647251150000|2022-03-14 09:45:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647251160000|2022-03-14 09:46:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647251170000|2022-03-14 09:46:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647251180000|2022-03-14 09:46:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647251200000|2022-03-14 09:46:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647251210000|2022-03-14 09:46:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647251220000|2022-03-14 09:47:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647251230000|2022-03-14 09:47:10|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647251240000|2022-03-14 09:47:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647251250000|2022-03-14 09:47:30|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1647251270000|2022-03-14 09:47:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647251280000|2022-03-14 09:48:00|1.66|0.26|1.7|0.3|1.7|0.3|1.66|0.26|0
1647251290000|2022-03-14 09:48:10|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1647251300000|2022-03-14 09:48:20|1.72|0.32|1.69|0.29|1.72|0.32|1.69|0.29|0
1647251310000|2022-03-14 09:48:30|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1647251320000|2022-03-14 09:48:40|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1647251330000|2022-03-14 09:48:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1647251340000|2022-03-14 09:49:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1647251350000|2022-03-14 09:49:10|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1647251360000|2022-03-14 09:49:20|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1647251370000|2022-03-14 09:49:30|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1647251380000|2022-03-14 09:49:40|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1647251390000|2022-03-14 09:49:50|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1647251400000|2022-03-14 09:50:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1647251410000|2022-03-14 09:50:10|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1647251420000|2022-03-14 09:50:20|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1647251430000|2022-03-14 09:50:30|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1647251450000|2022-03-14 09:50:50|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1647251460000|2022-03-14 09:51:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1647251470000|2022-03-14 09:51:10|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1647251480000|2022-03-14 09:51:20|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1647251490000|2022-03-14 09:51:30|1.7|0.3|1.72|0.32|1.72|0.32|1.69|0.29|0
1647251500000|2022-03-14 09:51:40|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1647251510000|2022-03-14 09:51:50|1.78|0.38|1.76|0.36|1.78|0.38|1.75|0.35|0
1647251520000|2022-03-14 09:52:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1647251530000|2022-03-14 09:52:10|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1647251540000|2022-03-14 09:52:20|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1647251550000|2022-03-14 09:52:30|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1647251560000|2022-03-14 09:52:40|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1647251570000|2022-03-14 09:52:50|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1647251580000|2022-03-14 09:53:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1647251590000|2022-03-14 09:53:10|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1647251600000|2022-03-14 09:53:20|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1647251610000|2022-03-14 09:53:30|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1647251620000|2022-03-14 09:53:40|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1647251630000|2022-03-14 09:53:50|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1647251640000|2022-03-14 09:54:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1647251650000|2022-03-14 09:54:10|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1647251660000|2022-03-14 09:54:20|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1647251670000|2022-03-14 09:54:30|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1647251680000|2022-03-14 09:54:40|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1647251690000|2022-03-14 09:54:50|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1647251700000|2022-03-14 09:55:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1647251710000|2022-03-14 09:55:10|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1647251720000|2022-03-14 09:55:20|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1647251730000|2022-03-14 09:55:30|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1647251740000|2022-03-14 09:55:40|1.87|0.47|1.9|0.5|1.9|0.5|1.87|0.47|0
1647251750000|2022-03-14 09:55:50|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1647251760000|2022-03-14 09:56:00|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1647251770000|2022-03-14 09:56:10|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1647251780000|2022-03-14 09:56:20|1.9|0.5|1.89|0.49|1.91|0.51|1.89|0.49|0
1647251790000|2022-03-14 09:56:30|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1647251800000|2022-03-14 09:56:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1647251810000|2022-03-14 09:56:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1647251820000|2022-03-14 09:57:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1647251830000|2022-03-14 09:57:10|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1647251840000|2022-03-14 09:57:20|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1647251850000|2022-03-14 09:57:30|1.83|0.43|1.8|0.4|1.83|0.43|1.8|0.4|0
1647251860000|2022-03-14 09:57:40|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1647251870000|2022-03-14 09:57:50|1.77|0.37|1.8|0.4|1.8|0.4|1.77|0.37|0
1647251880000|2022-03-14 09:58:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1647251890000|2022-03-14 09:58:10|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1647251900000|2022-03-14 09:58:20|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1647251910000|2022-03-14 09:58:30|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1647251930000|2022-03-14 09:58:50|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1647251940000|2022-03-14 09:59:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1647251950000|2022-03-14 09:59:10|1.84|0.44|1.81|0.41|1.85|0.45|1.81|0.41|0
1647251960000|2022-03-14 09:59:20|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1647251970000|2022-03-14 09:59:30|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1647251980000|2022-03-14 09:59:40|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1647251990000|2022-03-14 09:59:50|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1647252000000|2022-03-14 10:00:00|1.81|0.41|1.78|0.38|1.81|0.41|1.78|0.38|0
1647252010000|2022-03-14 10:00:10|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1647252020000|2022-03-14 10:00:20|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1647252030000|2022-03-14 10:00:30|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1647252040000|2022-03-14 10:00:40|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1647252050000|2022-03-14 10:00:50|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1647252060000|2022-03-14 10:01:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1647252070000|2022-03-14 10:01:10|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1647252090000|2022-03-14 10:01:30|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1647252100000|2022-03-14 10:01:40|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1647252110000|2022-03-14 10:01:50|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1647252120000|2022-03-14 10:02:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1647252130000|2022-03-14 10:02:10|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1647252140000|2022-03-14 10:02:20|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1647252150000|2022-03-14 10:02:30|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1647252170000|2022-03-14 10:02:50|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1647252190000|2022-03-14 10:03:10|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1647252200000|2022-03-14 10:03:20|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1647252210000|2022-03-14 10:03:30|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1647252220000|2022-03-14 10:03:40|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1647252230000|2022-03-14 10:03:50|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1647252240000|2022-03-14 10:04:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1647252250000|2022-03-14 10:04:10|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1647252260000|2022-03-14 10:04:20|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1647252270000|2022-03-14 10:04:30|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1647252280000|2022-03-14 10:04:40|1.75|0.35|1.76|0.36|1.76|0.36|1.73|0.33|0
1647252290000|2022-03-14 10:04:50|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1647252300000|2022-03-14 10:05:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1647252310000|2022-03-14 10:05:10|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1647252320000|2022-03-14 10:05:20|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1647252330000|2022-03-14 10:05:30|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1647252340000|2022-03-14 10:05:40|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1647252350000|2022-03-14 10:05:50|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1647252360000|2022-03-14 10:06:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1647252370000|2022-03-14 10:06:10|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1647252380000|2022-03-14 10:06:20|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1647252390000|2022-03-14 10:06:30|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1647252400000|2022-03-14 10:06:40|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1647252410000|2022-03-14 10:06:50|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1647252420000|2022-03-14 10:07:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1647252430000|2022-03-14 10:07:10|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1647252440000|2022-03-14 10:07:20|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1647252450000|2022-03-14 10:07:30|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1647252470000|2022-03-14 10:07:50|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1647252480000|2022-03-14 10:08:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1647252490000|2022-03-14 10:08:10|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1647252500000|2022-03-14 10:08:20|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1647252520000|2022-03-14 10:08:40|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1647252530000|2022-03-14 10:08:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1647252540000|2022-03-14 10:09:00|1.66|0.26|1.66|0.26|1.68|0.28|1.66|0.26|0
1647252550000|2022-03-14 10:09:10|1.68|0.28|1.65|0.25|1.68|0.28|1.65|0.25|0
1647252560000|2022-03-14 10:09:20|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1647252570000|2022-03-14 10:09:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1647252580000|2022-03-14 10:09:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647252610000|2022-03-14 10:10:10|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1647252620000|2022-03-14 10:10:20|1.6|0.2|1.65|0.25|1.65|0.25|1.6|0.2|0
1647252630000|2022-03-14 10:10:30|1.63|0.23|1.54|0.14|1.63|0.23|1.54|0.14|0
1647252640000|2022-03-14 10:10:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647252650000|2022-03-14 10:10:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647252660000|2022-03-14 10:11:00|1.58|0.18|1.6|0.2|1.6|0.2|1.58|0.18|0
1647252680000|2022-03-14 10:11:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647252690000|2022-03-14 10:11:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647252700000|2022-03-14 10:11:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647252710000|2022-03-14 10:11:50|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647252720000|2022-03-14 10:12:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647252730000|2022-03-14 10:12:10|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1647252740000|2022-03-14 10:12:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647252750000|2022-03-14 10:12:30|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1647252760000|2022-03-14 10:12:40|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1647252770000|2022-03-14 10:12:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647252780000|2022-03-14 10:13:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1647252790000|2022-03-14 10:13:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1647252800000|2022-03-14 10:13:20|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1647252810000|2022-03-14 10:13:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1647252820000|2022-03-14 10:13:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647252830000|2022-03-14 10:13:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647252850000|2022-03-14 10:14:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647252860000|2022-03-14 10:14:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647252870000|2022-03-14 10:14:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647252890000|2022-03-14 10:14:50|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1647252910000|2022-03-14 10:15:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647252930000|2022-03-14 10:15:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647252940000|2022-03-14 10:15:40|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1647252950000|2022-03-14 10:15:50|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1647252960000|2022-03-14 10:16:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647252970000|2022-03-14 10:16:10|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1647253000000|2022-03-14 10:16:40|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1647253010000|2022-03-14 10:16:50|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1647253020000|2022-03-14 10:17:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1647253030000|2022-03-14 10:17:10|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1647253050000|2022-03-14 10:17:30|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1647253060000|2022-03-14 10:17:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647253070000|2022-03-14 10:17:50|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647253080000|2022-03-14 10:18:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647253090000|2022-03-14 10:18:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647253100000|2022-03-14 10:18:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647253110000|2022-03-14 10:18:30|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1647253120000|2022-03-14 10:18:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647253130000|2022-03-14 10:18:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647253140000|2022-03-14 10:19:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647253170000|2022-03-14 10:19:30|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1647253180000|2022-03-14 10:19:40|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1647253190000|2022-03-14 10:19:50|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1647253200000|2022-03-14 10:20:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1647253210000|2022-03-14 10:20:10|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1647253240000|2022-03-14 10:20:40|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1647253250000|2022-03-14 10:20:50|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1647253260000|2022-03-14 10:21:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1647253270000|2022-03-14 10:21:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647253290000|2022-03-14 10:21:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647253300000|2022-03-14 10:21:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647253310000|2022-03-14 10:21:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647253330000|2022-03-14 10:22:10|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1647253340000|2022-03-14 10:22:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647253350000|2022-03-14 10:22:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647253360000|2022-03-14 10:22:40|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1647253370000|2022-03-14 10:22:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647253380000|2022-03-14 10:23:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647253390000|2022-03-14 10:23:10|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1647253400000|2022-03-14 10:23:20|1.6|0.2|1.58|0.18|1.62|0.22|1.58|0.18|0
1647253410000|2022-03-14 10:23:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647253420000|2022-03-14 10:23:40|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1647253430000|2022-03-14 10:23:50|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647253440000|2022-03-14 10:24:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647253460000|2022-03-14 10:24:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647253470000|2022-03-14 10:24:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647253480000|2022-03-14 10:24:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647253490000|2022-03-14 10:24:50|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647253500000|2022-03-14 10:25:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647253510000|2022-03-14 10:25:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1647253530000|2022-03-14 10:25:30|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1647253540000|2022-03-14 10:25:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647253550000|2022-03-14 10:25:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647253560000|2022-03-14 10:26:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1647253570000|2022-03-14 10:26:10|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1647253580000|2022-03-14 10:26:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647253590000|2022-03-14 10:26:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647253600000|2022-03-14 10:26:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647253610000|2022-03-14 10:26:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647253620000|2022-03-14 10:27:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647253640000|2022-03-14 10:27:20|1.56|0.16|1.59|0.19|1.59|0.19|1.56|0.16|0
1647253650000|2022-03-14 10:27:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647253660000|2022-03-14 10:27:40|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1647253670000|2022-03-14 10:27:50|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647253680000|2022-03-14 10:28:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647253690000|2022-03-14 10:28:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647253700000|2022-03-14 10:28:20|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1647253710000|2022-03-14 10:28:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1647253720000|2022-03-14 10:28:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647253730000|2022-03-14 10:28:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647253740000|2022-03-14 10:29:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647253750000|2022-03-14 10:29:10|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1647253760000|2022-03-14 10:29:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647253770000|2022-03-14 10:29:30|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1647253780000|2022-03-14 10:29:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647253790000|2022-03-14 10:29:50|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1647253800000|2022-03-14 10:30:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1647253810000|2022-03-14 10:30:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1647253820000|2022-03-14 10:30:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647253830000|2022-03-14 10:30:30|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1647253840000|2022-03-14 10:30:40|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1647253850000|2022-03-14 10:30:50|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1647253860000|2022-03-14 10:31:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1647253870000|2022-03-14 10:31:10|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1647253880000|2022-03-14 10:31:20|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1647253890000|2022-03-14 10:31:30|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1647253900000|2022-03-14 10:31:40|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1647253910000|2022-03-14 10:31:50|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1647253920000|2022-03-14 10:32:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1647253930000|2022-03-14 10:32:10|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1647253940000|2022-03-14 10:32:20|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1647253950000|2022-03-14 10:32:30|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1647253960000|2022-03-14 10:32:40|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1647253970000|2022-03-14 10:32:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1647253980000|2022-03-14 10:33:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1647254000000|2022-03-14 10:33:20|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1647254040000|2022-03-14 10:34:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1647254050000|2022-03-14 10:34:10|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1647254060000|2022-03-14 10:34:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1647254070000|2022-03-14 10:34:30|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1647254080000|2022-03-14 10:34:40|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1647254090000|2022-03-14 10:34:50|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1647254100000|2022-03-14 10:35:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1647254110000|2022-03-14 10:35:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1647254120000|2022-03-14 10:35:20|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1647254130000|2022-03-14 10:35:30|1.65|0.25|1.62|0.22|1.65|0.25|1.62|0.22|0
1647254140000|2022-03-14 10:35:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647254150000|2022-03-14 10:35:50|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1647254160000|2022-03-14 10:36:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1647254170000|2022-03-14 10:36:10|1.6|0.2|1.63|0.23|1.63|0.23|1.6|0.2|0
1647254180000|2022-03-14 10:36:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647254190000|2022-03-14 10:36:30|1.63|0.23|1.67|0.27|1.67|0.27|1.63|0.23|0
1647254200000|2022-03-14 10:36:40|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1647254210000|2022-03-14 10:36:50|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1647254220000|2022-03-14 10:37:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1647254230000|2022-03-14 10:37:10|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1647254240000|2022-03-14 10:37:20|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1647254250000|2022-03-14 10:37:30|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1647254260000|2022-03-14 10:37:40|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1647254270000|2022-03-14 10:37:50|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1647254280000|2022-03-14 10:38:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647254290000|2022-03-14 10:38:10|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1647254300000|2022-03-14 10:38:20|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1647254310000|2022-03-14 10:38:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647254320000|2022-03-14 10:38:40|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1647254330000|2022-03-14 10:38:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647254340000|2022-03-14 10:39:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1647254350000|2022-03-14 10:39:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647254370000|2022-03-14 10:39:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1647254390000|2022-03-14 10:39:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1647254400000|2022-03-14 10:40:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1647254420000|2022-03-14 10:40:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647254430000|2022-03-14 10:40:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647254440000|2022-03-14 10:40:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647254450000|2022-03-14 10:40:50|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1647254460000|2022-03-14 10:41:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647254490000|2022-03-14 10:41:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647254500000|2022-03-14 10:41:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647254510000|2022-03-14 10:41:50|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647254520000|2022-03-14 10:42:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647254530000|2022-03-14 10:42:10|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647254540000|2022-03-14 10:42:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647254550000|2022-03-14 10:42:30|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1647254560000|2022-03-14 10:42:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647254570000|2022-03-14 10:42:50|1.55|0.15|1.52|0.12|1.55|0.15|1.52|0.12|0
1647254600000|2022-03-14 10:43:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647254610000|2022-03-14 10:43:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647254620000|2022-03-14 10:43:40|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647254630000|2022-03-14 10:43:50|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1647254640000|2022-03-14 10:44:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647254650000|2022-03-14 10:44:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647254660000|2022-03-14 10:44:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647254680000|2022-03-14 10:44:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647254690000|2022-03-14 10:44:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647254700000|2022-03-14 10:45:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647254710000|2022-03-14 10:45:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647254720000|2022-03-14 10:45:20|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1647254730000|2022-03-14 10:45:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647254740000|2022-03-14 10:45:40|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647254750000|2022-03-14 10:45:50|1.51|0.11|1.51|0.11|1.53|0.13|1.51|0.11|0
1647254760000|2022-03-14 10:46:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647254770000|2022-03-14 10:46:10|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647254780000|2022-03-14 10:46:20|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1647254790000|2022-03-14 10:46:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647254800000|2022-03-14 10:46:40|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647254810000|2022-03-14 10:46:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647254830000|2022-03-14 10:47:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647254840000|2022-03-14 10:47:20|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647254860000|2022-03-14 10:47:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647254870000|2022-03-14 10:47:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647254880000|2022-03-14 10:48:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647254890000|2022-03-14 10:48:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647254900000|2022-03-14 10:48:20|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647254930000|2022-03-14 10:48:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647254940000|2022-03-14 10:49:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647254950000|2022-03-14 10:49:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647254960000|2022-03-14 10:49:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647254970000|2022-03-14 10:49:30|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1647254980000|2022-03-14 10:49:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647254990000|2022-03-14 10:49:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647255000000|2022-03-14 10:50:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647255010000|2022-03-14 10:50:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647255020000|2022-03-14 10:50:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647255030000|2022-03-14 10:50:30|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647255040000|2022-03-14 10:50:40|1.52|0.12|1.49|0.09|1.52|0.12|1.49|0.09|0
1647255050000|2022-03-14 10:50:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647255060000|2022-03-14 10:51:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647255070000|2022-03-14 10:51:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647255080000|2022-03-14 10:51:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647255090000|2022-03-14 10:51:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647255110000|2022-03-14 10:51:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647255120000|2022-03-14 10:52:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647255130000|2022-03-14 10:52:10|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647255140000|2022-03-14 10:52:20|1.52|0.12|1.52|0.12|1.52|0.12|1.5|0.1|0
1647255150000|2022-03-14 10:52:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647255160000|2022-03-14 10:52:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647255170000|2022-03-14 10:52:50|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1647255180000|2022-03-14 10:53:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647255200000|2022-03-14 10:53:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647255230000|2022-03-14 10:53:50|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1647255240000|2022-03-14 10:54:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647255250000|2022-03-14 10:54:10|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1647255260000|2022-03-14 10:54:20|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647255280000|2022-03-14 10:54:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647255290000|2022-03-14 10:54:50|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1647255300000|2022-03-14 10:55:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1647255310000|2022-03-14 10:55:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647255350000|2022-03-14 10:55:50|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647255360000|2022-03-14 10:56:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647255390000|2022-03-14 10:56:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647255400000|2022-03-14 10:56:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647255420000|2022-03-14 10:57:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1647255430000|2022-03-14 10:57:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647255440000|2022-03-14 10:57:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647255450000|2022-03-14 10:57:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647255460000|2022-03-14 10:57:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647255470000|2022-03-14 10:57:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647255480000|2022-03-14 10:58:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1647255500000|2022-03-14 10:58:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647255510000|2022-03-14 10:58:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647255530000|2022-03-14 10:58:50|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1647255550000|2022-03-14 10:59:10|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1647255570000|2022-03-14 10:59:30|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1647255580000|2022-03-14 10:59:40|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1647255600000|2022-03-14 11:00:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1647255610000|2022-03-14 11:00:10|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1647255620000|2022-03-14 11:00:20|1.65|0.25|1.67|0.27|1.67|0.27|1.65|0.25|0
1647255630000|2022-03-14 11:00:30|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1647255650000|2022-03-14 11:00:50|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1647255660000|2022-03-14 11:01:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1647255670000|2022-03-14 11:01:10|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1647255680000|2022-03-14 11:01:20|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1647255690000|2022-03-14 11:01:30|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1647255700000|2022-03-14 11:01:40|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1647255710000|2022-03-14 11:01:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1647255720000|2022-03-14 11:02:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647255730000|2022-03-14 11:02:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1647255740000|2022-03-14 11:02:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1647255750000|2022-03-14 11:02:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647255760000|2022-03-14 11:02:40|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1647255770000|2022-03-14 11:02:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647255790000|2022-03-14 11:03:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647255800000|2022-03-14 11:03:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647255810000|2022-03-14 11:03:30|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1647255830000|2022-03-14 11:03:50|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647255840000|2022-03-14 11:04:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647255850000|2022-03-14 11:04:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647255860000|2022-03-14 11:04:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647255870000|2022-03-14 11:04:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647255880000|2022-03-14 11:04:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647255890000|2022-03-14 11:04:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647255900000|2022-03-14 11:05:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647255910000|2022-03-14 11:05:10|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647255920000|2022-03-14 11:05:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647255930000|2022-03-14 11:05:30|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1647255940000|2022-03-14 11:05:40|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647255970000|2022-03-14 11:06:10|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647255990000|2022-03-14 11:06:30|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647256000000|2022-03-14 11:06:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647256010000|2022-03-14 11:06:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647256050000|2022-03-14 11:07:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647256060000|2022-03-14 11:07:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647256070000|2022-03-14 11:07:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647256080000|2022-03-14 11:08:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647256100000|2022-03-14 11:08:20|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647256110000|2022-03-14 11:08:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647256120000|2022-03-14 11:08:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647256130000|2022-03-14 11:08:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647256140000|2022-03-14 11:09:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647256150000|2022-03-14 11:09:10|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1647256160000|2022-03-14 11:09:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647256190000|2022-03-14 11:09:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647256200000|2022-03-14 11:10:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1647256210000|2022-03-14 11:10:10|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647256310000|2022-03-14 11:11:50|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1647256320000|2022-03-14 11:12:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1647256330000|2022-03-14 11:12:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647256340000|2022-03-14 11:12:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647256350000|2022-03-14 11:12:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647256360000|2022-03-14 11:12:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647256370000|2022-03-14 11:12:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647256380000|2022-03-14 11:13:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647256390000|2022-03-14 11:13:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647256410000|2022-03-14 11:13:30|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1647256420000|2022-03-14 11:13:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647256430000|2022-03-14 11:13:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647256440000|2022-03-14 11:14:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1647256450000|2022-03-14 11:14:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647256460000|2022-03-14 11:14:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647256470000|2022-03-14 11:14:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647256480000|2022-03-14 11:14:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647256490000|2022-03-14 11:14:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647256500000|2022-03-14 11:15:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1647256510000|2022-03-14 11:15:10|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1647256520000|2022-03-14 11:15:20|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1647256540000|2022-03-14 11:15:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647256550000|2022-03-14 11:15:50|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1647256560000|2022-03-14 11:16:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647256570000|2022-03-14 11:16:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647256580000|2022-03-14 11:16:20|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1647256610000|2022-03-14 11:16:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647256620000|2022-03-14 11:17:00|1.29|0.29|1.26|0.26|1.29|0.29|1.26|0.26|0
1647256630000|2022-03-14 11:17:10|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647256640000|2022-03-14 11:17:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647256650000|2022-03-14 11:17:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647256660000|2022-03-14 11:17:40|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1647256690000|2022-03-14 11:18:10|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647256700000|2022-03-14 11:18:20|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1647256710000|2022-03-14 11:18:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647256720000|2022-03-14 11:18:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647256730000|2022-03-14 11:18:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647256740000|2022-03-14 11:19:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647256750000|2022-03-14 11:19:10|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1647256760000|2022-03-14 11:19:20|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1647256770000|2022-03-14 11:19:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647256780000|2022-03-14 11:19:40|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647256790000|2022-03-14 11:19:50|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647256800000|2022-03-14 11:20:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647256810000|2022-03-14 11:20:10|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647256820000|2022-03-14 11:20:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647256830000|2022-03-14 11:20:30|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647256840000|2022-03-14 11:20:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1647256870000|2022-03-14 11:21:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647256880000|2022-03-14 11:21:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1647256890000|2022-03-14 11:21:30|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1647256900000|2022-03-14 11:21:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647256910000|2022-03-14 11:21:50|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647256920000|2022-03-14 11:22:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1647256930000|2022-03-14 11:22:10|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647256940000|2022-03-14 11:22:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647256950000|2022-03-14 11:22:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647256960000|2022-03-14 11:22:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1647256970000|2022-03-14 11:22:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647256980000|2022-03-14 11:23:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1647256990000|2022-03-14 11:23:10|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1647257000000|2022-03-14 11:23:20|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1647257030000|2022-03-14 11:23:50|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1647257040000|2022-03-14 11:24:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1647257060000|2022-03-14 11:24:20|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1647257070000|2022-03-14 11:24:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647257090000|2022-03-14 11:24:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1647257110000|2022-03-14 11:25:10|1.22|0.22|1.2|0.2|1.22|0.22|1.19|0.19|0
1647257120000|2022-03-14 11:25:20|1.16|0.16|1.12|0.12|1.16|0.16|1.12|0.12|0
1647257130000|2022-03-14 11:25:30|1.14|0.14|1.17|0.17|1.17|0.17|1.14|0.14|0
1647257140000|2022-03-14 11:25:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647257160000|2022-03-14 11:26:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647257170000|2022-03-14 11:26:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647257180000|2022-03-14 11:26:20|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647257190000|2022-03-14 11:26:30|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647257200000|2022-03-14 11:26:40|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1647257210000|2022-03-14 11:26:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647257220000|2022-03-14 11:27:00|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1647257230000|2022-03-14 11:27:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647257240000|2022-03-14 11:27:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647257250000|2022-03-14 11:27:30|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647257260000|2022-03-14 11:27:40|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647257270000|2022-03-14 11:27:50|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647257280000|2022-03-14 11:28:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647257300000|2022-03-14 11:28:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647257310000|2022-03-14 11:28:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647257320000|2022-03-14 11:28:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647257330000|2022-03-14 11:28:50|1.19|0.19|1.16|0.16|1.2|0.2|1.16|0.16|0
1647257340000|2022-03-14 11:29:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647257350000|2022-03-14 11:29:10|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1647257360000|2022-03-14 11:29:20|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1647257370000|2022-03-14 11:29:30|1.09|0.09|1.06|0.06|1.09|0.09|1.06|0.06|0
1647257390000|2022-03-14 11:29:50|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647257400000|2022-03-14 11:30:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647257410000|2022-03-14 11:30:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647257420000|2022-03-14 11:30:20|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647257430000|2022-03-14 11:30:30|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647257440000|2022-03-14 11:30:40|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1647257470000|2022-03-14 11:31:10|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647257480000|2022-03-14 11:31:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647257490000|2022-03-14 11:31:30|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1647257510000|2022-03-14 11:31:50|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647257520000|2022-03-14 11:32:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1647257530000|2022-03-14 11:32:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647257550000|2022-03-14 11:32:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647257560000|2022-03-14 11:32:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647257570000|2022-03-14 11:32:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647257580000|2022-03-14 11:33:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647257590000|2022-03-14 11:33:10|1.08|0.08|1.08|0.08|1.1|0.1|1.08|0.08|0
1647257600000|2022-03-14 11:33:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647257610000|2022-03-14 11:33:30|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647257620000|2022-03-14 11:33:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647257640000|2022-03-14 11:34:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1647257650000|2022-03-14 11:34:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647257670000|2022-03-14 11:34:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647257680000|2022-03-14 11:34:40|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1647257690000|2022-03-14 11:34:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647257700000|2022-03-14 11:35:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647257730000|2022-03-14 11:35:30|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647257750000|2022-03-14 11:35:50|1.08|0.08|1.11|0.11|1.11|0.11|1.08|0.08|0
1647257760000|2022-03-14 11:36:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647257770000|2022-03-14 11:36:10|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647257810000|2022-03-14 11:36:50|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647257820000|2022-03-14 11:37:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647257830000|2022-03-14 11:37:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647257840000|2022-03-14 11:37:20|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647257850000|2022-03-14 11:37:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647257870000|2022-03-14 11:37:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647257880000|2022-03-14 11:38:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647257900000|2022-03-14 11:38:20|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1647257910000|2022-03-14 11:38:30|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1647257920000|2022-03-14 11:38:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647257950000|2022-03-14 11:39:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647257960000|2022-03-14 11:39:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647257970000|2022-03-14 11:39:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647257990000|2022-03-14 11:39:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647258000000|2022-03-14 11:40:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647258010000|2022-03-14 11:40:10|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647258020000|2022-03-14 11:40:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647258030000|2022-03-14 11:40:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647258040000|2022-03-14 11:40:40|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647258050000|2022-03-14 11:40:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647258070000|2022-03-14 11:41:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647258090000|2022-03-14 11:41:30|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647258100000|2022-03-14 11:41:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647258110000|2022-03-14 11:41:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647258120000|2022-03-14 11:42:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647258140000|2022-03-14 11:42:20|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1647258150000|2022-03-14 11:42:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647258160000|2022-03-14 11:42:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647258170000|2022-03-14 11:42:50|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1647258190000|2022-03-14 11:43:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647258200000|2022-03-14 11:43:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647258210000|2022-03-14 11:43:30|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647258220000|2022-03-14 11:43:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647258230000|2022-03-14 11:43:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647258240000|2022-03-14 11:44:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647258280000|2022-03-14 11:44:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647258290000|2022-03-14 11:44:50|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1647258300000|2022-03-14 11:45:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1647258310000|2022-03-14 11:45:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647258320000|2022-03-14 11:45:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647258340000|2022-03-14 11:45:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647258350000|2022-03-14 11:45:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647258360000|2022-03-14 11:46:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647258380000|2022-03-14 11:46:20|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1647258390000|2022-03-14 11:46:30|1.02|0.02|1|0|1.02|0.02|1|0|0
1647258420000|2022-03-14 11:47:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647258430000|2022-03-14 11:47:10|1|0|1|0|1|0|1|0|0
1647258630000|2022-03-14 11:50:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1647258770000|2022-03-14 11:52:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647258780000|2022-03-14 11:53:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647258800000|2022-03-14 11:53:20|1.04|0.04|1.03|0.03|1.04|0.04|1.02|0.02|0
1647258830000|2022-03-14 11:53:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647258840000|2022-03-14 11:54:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647258870000|2022-03-14 11:54:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647258880000|2022-03-14 11:54:40|1.02|0.02|1.02|0.02|1.04|0.04|1.02|0.02|0
1647258890000|2022-03-14 11:54:50|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647258900000|2022-03-14 11:55:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647258910000|2022-03-14 11:55:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647258940000|2022-03-14 11:55:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647258950000|2022-03-14 11:55:50|1|0|1|0|1|0|1|0|0
1647258960000|2022-03-14 11:56:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647259010000|2022-03-14 11:56:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647259020000|2022-03-14 11:57:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647259030000|2022-03-14 11:57:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647259060000|2022-03-14 11:57:40|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1647259070000|2022-03-14 11:57:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647259080000|2022-03-14 11:58:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647259090000|2022-03-14 11:58:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647259100000|2022-03-14 11:58:20|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647259110000|2022-03-14 11:58:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647259120000|2022-03-14 11:58:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647259130000|2022-03-14 11:58:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647259150000|2022-03-14 11:59:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647259160000|2022-03-14 11:59:20|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1647259170000|2022-03-14 11:59:30|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647259180000|2022-03-14 11:59:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647259190000|2022-03-14 11:59:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647259200000|2022-03-14 12:00:00|1|0|1|0|1|0|1|0|0
1647259220000|2022-03-14 12:00:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647259230000|2022-03-14 12:00:30|1|0|1.01|0.01|1.01|0.01|1|0|0
1647259250000|2022-03-14 12:00:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647259260000|2022-03-14 12:01:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647259270000|2022-03-14 12:01:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647259280000|2022-03-14 12:01:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647259320000|2022-03-14 12:02:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1647259330000|2022-03-14 12:02:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647259350000|2022-03-14 12:02:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647259360000|2022-03-14 12:02:40|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647259370000|2022-03-14 12:02:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647259380000|2022-03-14 12:03:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647259390000|2022-03-14 12:03:10|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647259400000|2022-03-14 12:03:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647259410000|2022-03-14 12:03:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647259420000|2022-03-14 12:03:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647259430000|2022-03-14 12:03:50|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1647259440000|2022-03-14 12:04:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647259450000|2022-03-14 12:04:10|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1647259460000|2022-03-14 12:04:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647259470000|2022-03-14 12:04:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647259480000|2022-03-14 12:04:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647259490000|2022-03-14 12:04:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647259510000|2022-03-14 12:05:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647259540000|2022-03-14 12:05:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647259550000|2022-03-14 12:05:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647259560000|2022-03-14 12:06:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647259580000|2022-03-14 12:06:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647259590000|2022-03-14 12:06:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647259620000|2022-03-14 12:07:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647259640000|2022-03-14 12:07:20|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647259660000|2022-03-14 12:07:40|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647259670000|2022-03-14 12:07:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647259680000|2022-03-14 12:08:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647259690000|2022-03-14 12:08:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647259760000|2022-03-14 12:09:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647259770000|2022-03-14 12:09:30|1.1|0.1|1.12|0.12|1.12|0.12|1.09|0.09|0
1647259780000|2022-03-14 12:09:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647259800000|2022-03-14 12:10:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647259820000|2022-03-14 12:10:20|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647259830000|2022-03-14 12:10:30|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647259840000|2022-03-14 12:10:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647259860000|2022-03-14 12:11:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647259880000|2022-03-14 12:11:20|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1647259920000|2022-03-14 12:12:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647259930000|2022-03-14 12:12:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647259940000|2022-03-14 12:12:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647259960000|2022-03-14 12:12:40|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647260060000|2022-03-14 12:14:20|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647260080000|2022-03-14 12:14:40|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1647260100000|2022-03-14 12:15:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647260120000|2022-03-14 12:15:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647260130000|2022-03-14 12:15:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647260140000|2022-03-14 12:15:40|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647260150000|2022-03-14 12:15:50|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647260160000|2022-03-14 12:16:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647260170000|2022-03-14 12:16:10|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647260180000|2022-03-14 12:16:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647260200000|2022-03-14 12:16:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647260210000|2022-03-14 12:16:50|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647260220000|2022-03-14 12:17:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647260230000|2022-03-14 12:17:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647260240000|2022-03-14 12:17:20|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1647260250000|2022-03-14 12:17:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647260260000|2022-03-14 12:17:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647260270000|2022-03-14 12:17:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647260280000|2022-03-14 12:18:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647260310000|2022-03-14 12:18:30|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647260320000|2022-03-14 12:18:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647260370000|2022-03-14 12:19:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647260400000|2022-03-14 12:20:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647260410000|2022-03-14 12:20:10|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1647260420000|2022-03-14 12:20:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647260440000|2022-03-14 12:20:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647260470000|2022-03-14 12:21:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647260480000|2022-03-14 12:21:20|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1647260490000|2022-03-14 12:21:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647260510000|2022-03-14 12:21:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647260530000|2022-03-14 12:22:10|1|0|1|0|1|0|1|0|0
1647260540000|2022-03-14 12:22:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647260550000|2022-03-14 12:22:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647260560000|2022-03-14 12:22:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1647260580000|2022-03-14 12:23:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647260610000|2022-03-14 12:23:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647260620000|2022-03-14 12:23:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647260640000|2022-03-14 12:24:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1647260650000|2022-03-14 12:24:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647260670000|2022-03-14 12:24:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647260680000|2022-03-14 12:24:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1647260700000|2022-03-14 12:25:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647260740000|2022-03-14 12:25:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647260750000|2022-03-14 12:25:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647260760000|2022-03-14 12:26:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647260780000|2022-03-14 12:26:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647260790000|2022-03-14 12:26:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647260840000|2022-03-14 12:27:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647260850000|2022-03-14 12:27:30|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647260870000|2022-03-14 12:27:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647260880000|2022-03-14 12:28:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647260890000|2022-03-14 12:28:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647260900000|2022-03-14 12:28:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647260910000|2022-03-14 12:28:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647260930000|2022-03-14 12:28:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647260950000|2022-03-14 12:29:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647260960000|2022-03-14 12:29:20|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647260970000|2022-03-14 12:29:30|1|0|1.01|0.01|1.01|0.01|1|0|0
1647260980000|2022-03-14 12:29:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647260990000|2022-03-14 12:29:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647261000000|2022-03-14 12:30:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647261020000|2022-03-14 12:30:20|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1647261030000|2022-03-14 12:30:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647261040000|2022-03-14 12:30:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647261050000|2022-03-14 12:30:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647261060000|2022-03-14 12:31:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647261070000|2022-03-14 12:31:10|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647261080000|2022-03-14 12:31:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647261100000|2022-03-14 12:31:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647261120000|2022-03-14 12:32:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647261130000|2022-03-14 12:32:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647261150000|2022-03-14 12:32:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647261170000|2022-03-14 12:32:50|1.03|0.03|1.02|0.02|1.04|0.04|1.02|0.02|0
1647261190000|2022-03-14 12:33:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647261200000|2022-03-14 12:33:20|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647261210000|2022-03-14 12:33:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647261230000|2022-03-14 12:33:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647261240000|2022-03-14 12:34:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647261260000|2022-03-14 12:34:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647261270000|2022-03-14 12:34:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647261280000|2022-03-14 12:34:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647261290000|2022-03-14 12:34:50|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647261300000|2022-03-14 12:35:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647261330000|2022-03-14 12:35:30|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647261370000|2022-03-14 12:36:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647261390000|2022-03-14 12:36:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647261400000|2022-03-14 12:36:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647261420000|2022-03-14 12:37:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647261430000|2022-03-14 12:37:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647261440000|2022-03-14 12:37:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647261450000|2022-03-14 12:37:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647261470000|2022-03-14 12:37:50|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1647261480000|2022-03-14 12:38:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647261500000|2022-03-14 12:38:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647261580000|2022-03-14 12:39:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647261590000|2022-03-14 12:39:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647261610000|2022-03-14 12:40:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647261620000|2022-03-14 12:40:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647261630000|2022-03-14 12:40:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647261640000|2022-03-14 12:40:40|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647261650000|2022-03-14 12:40:50|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1647261660000|2022-03-14 12:41:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647261670000|2022-03-14 12:41:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647261680000|2022-03-14 12:41:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647261720000|2022-03-14 12:42:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647261730000|2022-03-14 12:42:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647261740000|2022-03-14 12:42:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647261800000|2022-03-14 12:43:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647261810000|2022-03-14 12:43:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647261850000|2022-03-14 12:44:10|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1647261860000|2022-03-14 12:44:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647261870000|2022-03-14 12:44:30|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647261880000|2022-03-14 12:44:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647261890000|2022-03-14 12:44:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647261900000|2022-03-14 12:45:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647261910000|2022-03-14 12:45:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647261920000|2022-03-14 12:45:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647261930000|2022-03-14 12:45:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647261950000|2022-03-14 12:45:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647261960000|2022-03-14 12:46:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647261970000|2022-03-14 12:46:10|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1647261980000|2022-03-14 12:46:20|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1647261990000|2022-03-14 12:46:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647262000000|2022-03-14 12:46:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647262010000|2022-03-14 12:46:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647262020000|2022-03-14 12:47:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647262040000|2022-03-14 12:47:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647262050000|2022-03-14 12:47:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647262060000|2022-03-14 12:47:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647262080000|2022-03-14 12:48:00|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1647262090000|2022-03-14 12:48:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647262110000|2022-03-14 12:48:30|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647262120000|2022-03-14 12:48:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647262140000|2022-03-14 12:49:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647262150000|2022-03-14 12:49:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647262160000|2022-03-14 12:49:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647262170000|2022-03-14 12:49:30|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647262190000|2022-03-14 12:49:50|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647262200000|2022-03-14 12:50:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647262220000|2022-03-14 12:50:20|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1647262230000|2022-03-14 12:50:30|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647262250000|2022-03-14 12:50:50|1|0|1|0|1|0|1|0|0
1647262260000|2022-03-14 12:51:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647262270000|2022-03-14 12:51:10|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647262320000|2022-03-14 12:52:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647262330000|2022-03-14 12:52:10|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647262340000|2022-03-14 12:52:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647262360000|2022-03-14 12:52:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647262370000|2022-03-14 12:52:50|1|0|1|0|1|0|1|0|0
1647262380000|2022-03-14 12:53:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647262390000|2022-03-14 12:53:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647262400000|2022-03-14 12:53:20|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1647262410000|2022-03-14 12:53:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647262420000|2022-03-14 12:53:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647262430000|2022-03-14 12:53:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647262440000|2022-03-14 12:54:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1647262450000|2022-03-14 12:54:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647262470000|2022-03-14 12:54:30|1.05|0.05|1.08|0.08|1.11|0.11|1.05|0.05|0
1647262480000|2022-03-14 12:54:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647262490000|2022-03-14 12:54:50|1.06|0.06|1.04|0.04|1.06|0.06|1.03|0.03|0
1647262500000|2022-03-14 12:55:00|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1647262510000|2022-03-14 12:55:10|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1647262520000|2022-03-14 12:55:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647262530000|2022-03-14 12:55:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647262540000|2022-03-14 12:55:40|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647262550000|2022-03-14 12:55:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647262560000|2022-03-14 12:56:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1647262570000|2022-03-14 12:56:10|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647262580000|2022-03-14 12:56:20|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647262590000|2022-03-14 12:56:30|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647262600000|2022-03-14 12:56:40|1.08|0.08|1.12|0.12|1.12|0.12|1.08|0.08|0
1647262610000|2022-03-14 12:56:50|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647262620000|2022-03-14 12:57:00|1.11|0.11|1.14|0.14|1.14|0.14|1.11|0.11|0
1647262630000|2022-03-14 12:57:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647262640000|2022-03-14 12:57:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647262650000|2022-03-14 12:57:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647262660000|2022-03-14 12:57:40|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647262670000|2022-03-14 12:57:50|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647262680000|2022-03-14 12:58:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647262700000|2022-03-14 12:58:20|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1647262710000|2022-03-14 12:58:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647262720000|2022-03-14 12:58:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647262730000|2022-03-14 12:58:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647262740000|2022-03-14 12:59:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647262750000|2022-03-14 12:59:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647262790000|2022-03-14 12:59:50|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647262800000|2022-03-14 13:00:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1647262810000|2022-03-14 13:00:10|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647262820000|2022-03-14 13:00:20|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647262830000|2022-03-14 13:00:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647262850000|2022-03-14 13:00:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647262860000|2022-03-14 13:01:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647262870000|2022-03-14 13:01:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647262880000|2022-03-14 13:01:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647263150000|2022-03-14 13:05:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647263160000|2022-03-14 13:06:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647263170000|2022-03-14 13:06:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647263180000|2022-03-14 13:06:20|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1647263190000|2022-03-14 13:06:30|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647263200000|2022-03-14 13:06:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647263210000|2022-03-14 13:06:50|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1647263240000|2022-03-14 13:07:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647263260000|2022-03-14 13:07:40|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647263280000|2022-03-14 13:08:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647263290000|2022-03-14 13:08:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647263300000|2022-03-14 13:08:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647263310000|2022-03-14 13:08:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647263320000|2022-03-14 13:08:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647263350000|2022-03-14 13:09:10|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1647263360000|2022-03-14 13:09:20|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647263370000|2022-03-14 13:09:30|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647263400000|2022-03-14 13:10:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647263420000|2022-03-14 13:10:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647263430000|2022-03-14 13:10:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647263450000|2022-03-14 13:10:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647263460000|2022-03-14 13:11:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647263470000|2022-03-14 13:11:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647263480000|2022-03-14 13:11:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647263490000|2022-03-14 13:11:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647263500000|2022-03-14 13:11:40|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647263510000|2022-03-14 13:11:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647263520000|2022-03-14 13:12:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647263530000|2022-03-14 13:12:10|1.09|0.09|1.12|0.12|1.12|0.12|1.09|0.09|0
1647263550000|2022-03-14 13:12:30|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647263560000|2022-03-14 13:12:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647263570000|2022-03-14 13:12:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647263580000|2022-03-14 13:13:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647263590000|2022-03-14 13:13:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647263610000|2022-03-14 13:13:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647263620000|2022-03-14 13:13:40|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1647263630000|2022-03-14 13:13:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647263640000|2022-03-14 13:14:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647263650000|2022-03-14 13:14:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647263660000|2022-03-14 13:14:20|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1647263670000|2022-03-14 13:14:30|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647263690000|2022-03-14 13:14:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647263700000|2022-03-14 13:15:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1647263710000|2022-03-14 13:15:10|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1647263720000|2022-03-14 13:15:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647263730000|2022-03-14 13:15:30|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1647263760000|2022-03-14 13:16:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647263770000|2022-03-14 13:16:10|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647263780000|2022-03-14 13:16:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647263830000|2022-03-14 13:17:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647263840000|2022-03-14 13:17:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647263850000|2022-03-14 13:17:30|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647263860000|2022-03-14 13:17:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647263870000|2022-03-14 13:17:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647263890000|2022-03-14 13:18:10|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647263900000|2022-03-14 13:18:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647263910000|2022-03-14 13:18:30|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647263920000|2022-03-14 13:18:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647263930000|2022-03-14 13:18:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647263950000|2022-03-14 13:19:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647263970000|2022-03-14 13:19:30|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1647263980000|2022-03-14 13:19:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647264000000|2022-03-14 13:20:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647264010000|2022-03-14 13:20:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647264020000|2022-03-14 13:20:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647264030000|2022-03-14 13:20:30|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1647264060000|2022-03-14 13:21:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647264070000|2022-03-14 13:21:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647264090000|2022-03-14 13:21:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647264100000|2022-03-14 13:21:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647264110000|2022-03-14 13:21:50|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647264120000|2022-03-14 13:22:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647264130000|2022-03-14 13:22:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647264140000|2022-03-14 13:22:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647264150000|2022-03-14 13:22:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647264180000|2022-03-14 13:23:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647264190000|2022-03-14 13:23:10|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647264240000|2022-03-14 13:24:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647264250000|2022-03-14 13:24:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647264270000|2022-03-14 13:24:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647264280000|2022-03-14 13:24:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647264300000|2022-03-14 13:25:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647264310000|2022-03-14 13:25:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647264320000|2022-03-14 13:25:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647264330000|2022-03-14 13:25:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647264340000|2022-03-14 13:25:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647264350000|2022-03-14 13:25:50|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647264360000|2022-03-14 13:26:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647264370000|2022-03-14 13:26:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647264380000|2022-03-14 13:26:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647264390000|2022-03-14 13:26:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647264400000|2022-03-14 13:26:40|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647264410000|2022-03-14 13:26:50|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647264430000|2022-03-14 13:27:10|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1647264440000|2022-03-14 13:27:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647264460000|2022-03-14 13:27:40|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1647264480000|2022-03-14 13:28:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647264500000|2022-03-14 13:28:20|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1647264510000|2022-03-14 13:28:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647264520000|2022-03-14 13:28:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647264530000|2022-03-14 13:28:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647264540000|2022-03-14 13:29:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647264590000|2022-03-14 13:29:50|1|0|1|0|1|0|1|0|0
1647264600000|2022-03-14 13:30:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1647264610000|2022-03-14 13:30:10|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647264620000|2022-03-14 13:30:20|1.02|0.02|1.13|0.13|1.13|0.13|1.02|0.02|0
1647264630000|2022-03-14 13:30:30|1.09|0.09|1.11|0.11|1.11|0.11|1.08|0.08|0
1647264640000|2022-03-14 13:30:40|1.08|0.08|1.08|0.08|1.08|0.08|1.06|0.06|0
1647264650000|2022-03-14 13:30:50|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1647264660000|2022-03-14 13:31:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647264670000|2022-03-14 13:31:10|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1647264680000|2022-03-14 13:31:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647264690000|2022-03-14 13:31:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647264700000|2022-03-14 13:31:40|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647264710000|2022-03-14 13:31:50|1.1|0.1|1.1|0.1|1.1|0.1|1.08|0.08|0
1647264720000|2022-03-14 13:32:00|1.11|0.11|1.08|0.08|1.11|0.11|1.07|0.07|0
1647264730000|2022-03-14 13:32:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647264740000|2022-03-14 13:32:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647264750000|2022-03-14 13:32:30|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1647264760000|2022-03-14 13:32:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647264770000|2022-03-14 13:32:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647264780000|2022-03-14 13:33:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1647264790000|2022-03-14 13:33:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647264800000|2022-03-14 13:33:20|1|0|1|0|1.02|0.02|1|0|0
1647265460000|2022-03-14 13:44:20|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1647265470000|2022-03-14 13:44:30|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647265480000|2022-03-14 13:44:40|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1647265490000|2022-03-14 13:44:50|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1647265500000|2022-03-14 13:45:00|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1647265510000|2022-03-14 13:45:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647265520000|2022-03-14 13:45:20|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1647265530000|2022-03-14 13:45:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647265540000|2022-03-14 13:45:40|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1647265550000|2022-03-14 13:45:50|1.06|0.06|1.05|0.05|1.08|0.08|1.05|0.05|0
1647265560000|2022-03-14 13:46:00|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1647265570000|2022-03-14 13:46:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647265580000|2022-03-14 13:46:20|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1647265590000|2022-03-14 13:46:30|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1647265600000|2022-03-14 13:46:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647265610000|2022-03-14 13:46:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647265620000|2022-03-14 13:47:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1647265630000|2022-03-14 13:47:10|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647265640000|2022-03-14 13:47:20|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1647265650000|2022-03-14 13:47:30|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647265660000|2022-03-14 13:47:40|1.05|0.05|1|0|1.05|0.05|1|0|0
1647265670000|2022-03-14 13:47:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647265680000|2022-03-14 13:48:00|1|0|1.02|0.02|1.02|0.02|1|0|0
1647265690000|2022-03-14 13:48:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647265700000|2022-03-14 13:48:20|1.03|0.03|1.06|0.06|1.06|0.06|1.03|0.03|0
1647265710000|2022-03-14 13:48:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647265720000|2022-03-14 13:48:40|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1647265730000|2022-03-14 13:48:50|1.09|0.09|1.03|0.03|1.09|0.09|1.03|0.03|0
1647265740000|2022-03-14 13:49:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1647265750000|2022-03-14 13:49:10|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1647265760000|2022-03-14 13:49:20|1|0|1|0|1.02|0.02|1|0|0
1647265770000|2022-03-14 13:49:30|1.02|0.02|1|0|1.02|0.02|1|0|0
1647265790000|2022-03-14 13:49:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647265800000|2022-03-14 13:50:00|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1647265810000|2022-03-14 13:50:10|1.02|0.02|1.06|0.06|1.06|0.06|1.02|0.02|0
1647265820000|2022-03-14 13:50:20|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647265830000|2022-03-14 13:50:30|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1647265840000|2022-03-14 13:50:40|1.07|0.07|1.07|0.07|1.07|0.07|1.05|0.05|0
1647265860000|2022-03-14 13:51:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647265870000|2022-03-14 13:51:10|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647265880000|2022-03-14 13:51:20|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1647265890000|2022-03-14 13:51:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647265900000|2022-03-14 13:51:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647265910000|2022-03-14 13:51:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647265920000|2022-03-14 13:52:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647265930000|2022-03-14 13:52:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647265940000|2022-03-14 13:52:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647265950000|2022-03-14 13:52:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647265960000|2022-03-14 13:52:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647265970000|2022-03-14 13:52:50|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1647265980000|2022-03-14 13:53:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1647266000000|2022-03-14 13:53:20|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647266010000|2022-03-14 13:53:30|1|0|1.01|0.01|1.01|0.01|1|0|0
1647266020000|2022-03-14 13:53:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647266030000|2022-03-14 13:53:50|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647266040000|2022-03-14 13:54:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647266050000|2022-03-14 13:54:10|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647266060000|2022-03-14 13:54:20|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1647266070000|2022-03-14 13:54:30|1.06|0.06|1.06|0.06|1.08|0.08|1.06|0.06|0
1647266080000|2022-03-14 13:54:40|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647266090000|2022-03-14 13:54:50|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1647266100000|2022-03-14 13:55:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1647266110000|2022-03-14 13:55:10|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1647266120000|2022-03-14 13:55:20|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1647266130000|2022-03-14 13:55:30|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647266150000|2022-03-14 13:55:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647266160000|2022-03-14 13:56:00|1.06|0.06|1.08|0.08|1.09|0.09|1.06|0.06|0
1647266170000|2022-03-14 13:56:10|1.09|0.09|1.07|0.07|1.09|0.09|1.06|0.06|0
1647266180000|2022-03-14 13:56:20|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1647266190000|2022-03-14 13:56:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647266200000|2022-03-14 13:56:40|1|0|1|0|1|0|1|0|0
1647266330000|2022-03-14 13:58:50|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1647266340000|2022-03-14 13:59:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647266350000|2022-03-14 13:59:10|1.02|0.02|1.07|0.07|1.07|0.07|1.02|0.02|0
1647266360000|2022-03-14 13:59:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647266370000|2022-03-14 13:59:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647266380000|2022-03-14 13:59:40|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1647266390000|2022-03-14 13:59:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647266400000|2022-03-14 14:00:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1647266500000|2022-03-14 14:01:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647266510000|2022-03-14 14:01:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647266520000|2022-03-14 14:02:00|1.03|0.03|1.06|0.06|1.08|0.08|1.03|0.03|0
1647266530000|2022-03-14 14:02:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647266540000|2022-03-14 14:02:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647266550000|2022-03-14 14:02:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647266560000|2022-03-14 14:02:40|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647266570000|2022-03-14 14:02:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647266580000|2022-03-14 14:03:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647266590000|2022-03-14 14:03:10|1.04|0.04|1.05|0.05|1.07|0.07|1.04|0.04|0
1647266600000|2022-03-14 14:03:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647266610000|2022-03-14 14:03:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647266620000|2022-03-14 14:03:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647266630000|2022-03-14 14:03:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647266640000|2022-03-14 14:04:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647266650000|2022-03-14 14:04:10|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647266660000|2022-03-14 14:04:20|1|0|1|0|1|0|1|0|0
1647266750000|2022-03-14 14:05:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1647266760000|2022-03-14 14:06:00|1.04|0.04|1.01|0.01|1.04|0.04|1.01|0.01|0
1647266770000|2022-03-14 14:06:10|1|0|1|0|1|0|1|0|0
1647266800000|2022-03-14 14:06:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647266810000|2022-03-14 14:06:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647266820000|2022-03-14 14:07:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647266850000|2022-03-14 14:07:30|1.04|0.04|1.04|0.04|1.06|0.06|1.04|0.04|0
1647266860000|2022-03-14 14:07:40|1.05|0.05|1.08|0.08|1.08|0.08|1.05|0.05|0
1647266870000|2022-03-14 14:07:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647266890000|2022-03-14 14:08:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647266900000|2022-03-14 14:08:20|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647266910000|2022-03-14 14:08:30|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647266920000|2022-03-14 14:08:40|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647266930000|2022-03-14 14:08:50|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1647266940000|2022-03-14 14:09:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647266950000|2022-03-14 14:09:10|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647266960000|2022-03-14 14:09:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647266970000|2022-03-14 14:09:30|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647266980000|2022-03-14 14:09:40|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1647266990000|2022-03-14 14:09:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647267000000|2022-03-14 14:10:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647267010000|2022-03-14 14:10:10|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647267020000|2022-03-14 14:10:20|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647267040000|2022-03-14 14:10:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647267050000|2022-03-14 14:10:50|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1647267060000|2022-03-14 14:11:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647267070000|2022-03-14 14:11:10|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1647267080000|2022-03-14 14:11:20|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1647267090000|2022-03-14 14:11:30|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1647267100000|2022-03-14 14:11:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647267110000|2022-03-14 14:11:50|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1647267120000|2022-03-14 14:12:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1647267130000|2022-03-14 14:12:10|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647267140000|2022-03-14 14:12:20|1.22|0.22|1.2|0.2|1.23|0.23|1.2|0.2|0
1647267150000|2022-03-14 14:12:30|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647267160000|2022-03-14 14:12:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647267170000|2022-03-14 14:12:50|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647267180000|2022-03-14 14:13:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1647267190000|2022-03-14 14:13:10|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1647267200000|2022-03-14 14:13:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647267210000|2022-03-14 14:13:30|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647267220000|2022-03-14 14:13:40|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647267230000|2022-03-14 14:13:50|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1647267240000|2022-03-14 14:14:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1647267250000|2022-03-14 14:14:10|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1647267260000|2022-03-14 14:14:20|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1647267270000|2022-03-14 14:14:30|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1647267280000|2022-03-14 14:14:40|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1647267290000|2022-03-14 14:14:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1647267300000|2022-03-14 14:15:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647267310000|2022-03-14 14:15:10|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1647267320000|2022-03-14 14:15:20|1.27|0.27|1.24|0.24|1.27|0.27|1.24|0.24|0
1647267330000|2022-03-14 14:15:30|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647267340000|2022-03-14 14:15:40|1.27|0.27|1.32|0.32|1.34|0.34|1.27|0.27|0
1647267350000|2022-03-14 14:15:50|1.33|0.33|1.2|0.2|1.34|0.34|1.2|0.2|0
1647267360000|2022-03-14 14:16:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1647267370000|2022-03-14 14:16:10|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647267380000|2022-03-14 14:16:20|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647267390000|2022-03-14 14:16:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647267400000|2022-03-14 14:16:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647267410000|2022-03-14 14:16:50|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1647267420000|2022-03-14 14:17:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647267430000|2022-03-14 14:17:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647267440000|2022-03-14 14:17:20|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1647267450000|2022-03-14 14:17:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647267460000|2022-03-14 14:17:40|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647267470000|2022-03-14 14:17:50|1.16|0.16|1.16|0.16|1.16|0.16|1.14|0.14|0
1647267480000|2022-03-14 14:18:00|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1647267490000|2022-03-14 14:18:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647267500000|2022-03-14 14:18:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647267510000|2022-03-14 14:18:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647267520000|2022-03-14 14:18:40|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647267530000|2022-03-14 14:18:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647267540000|2022-03-14 14:19:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647267550000|2022-03-14 14:19:10|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647267560000|2022-03-14 14:19:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647267570000|2022-03-14 14:19:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647267580000|2022-03-14 14:19:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647267590000|2022-03-14 14:19:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647267600000|2022-03-14 14:20:00|1.15|0.15|1.18|0.18|1.18|0.18|1.15|0.15|0
1647267610000|2022-03-14 14:20:10|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1647267620000|2022-03-14 14:20:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647267630000|2022-03-14 14:20:30|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1647267640000|2022-03-14 14:20:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647267660000|2022-03-14 14:21:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1647267670000|2022-03-14 14:21:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647267690000|2022-03-14 14:21:30|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647267700000|2022-03-14 14:21:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647267710000|2022-03-14 14:21:50|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647267720000|2022-03-14 14:22:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647267730000|2022-03-14 14:22:10|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1647267740000|2022-03-14 14:22:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647267750000|2022-03-14 14:22:30|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647267760000|2022-03-14 14:22:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647267770000|2022-03-14 14:22:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647267780000|2022-03-14 14:23:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647267790000|2022-03-14 14:23:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647267800000|2022-03-14 14:23:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647267810000|2022-03-14 14:23:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647267820000|2022-03-14 14:23:40|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647267830000|2022-03-14 14:23:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647267840000|2022-03-14 14:24:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647267850000|2022-03-14 14:24:10|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647267860000|2022-03-14 14:24:20|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647267870000|2022-03-14 14:24:30|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1647267880000|2022-03-14 14:24:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647267890000|2022-03-14 14:24:50|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1647267900000|2022-03-14 14:25:00|1.21|0.21|1.26|0.26|1.26|0.26|1.21|0.21|0
1647267910000|2022-03-14 14:25:10|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1647267920000|2022-03-14 14:25:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647267930000|2022-03-14 14:25:30|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647267940000|2022-03-14 14:25:40|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1647267950000|2022-03-14 14:25:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647267960000|2022-03-14 14:26:00|1.25|0.25|1.2|0.2|1.25|0.25|1.2|0.2|0
1647267970000|2022-03-14 14:26:10|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1647267980000|2022-03-14 14:26:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647267990000|2022-03-14 14:26:30|1.19|0.19|1.2|0.2|1.2|0.2|1.18|0.18|0
1647268000000|2022-03-14 14:26:40|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647268010000|2022-03-14 14:26:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647268020000|2022-03-14 14:27:00|1.2|0.2|1.19|0.19|1.21|0.21|1.19|0.19|0
1647268030000|2022-03-14 14:27:10|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1647268040000|2022-03-14 14:27:20|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647268050000|2022-03-14 14:27:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647268070000|2022-03-14 14:27:50|1.17|0.17|1.16|0.16|1.18|0.18|1.16|0.16|0
1647268080000|2022-03-14 14:28:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647268090000|2022-03-14 14:28:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647268100000|2022-03-14 14:28:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647268110000|2022-03-14 14:28:30|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647268120000|2022-03-14 14:28:40|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647268130000|2022-03-14 14:28:50|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647268140000|2022-03-14 14:29:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1647268150000|2022-03-14 14:29:10|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1647268160000|2022-03-14 14:29:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647268170000|2022-03-14 14:29:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647268180000|2022-03-14 14:29:40|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647268190000|2022-03-14 14:29:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647268200000|2022-03-14 14:30:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1647268210000|2022-03-14 14:30:10|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647268220000|2022-03-14 14:30:20|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1647268230000|2022-03-14 14:30:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647268240000|2022-03-14 14:30:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647268250000|2022-03-14 14:30:50|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1647268260000|2022-03-14 14:31:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647268270000|2022-03-14 14:31:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647268280000|2022-03-14 14:31:20|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647268290000|2022-03-14 14:31:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647268310000|2022-03-14 14:31:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647268320000|2022-03-14 14:32:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1647268330000|2022-03-14 14:32:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647268340000|2022-03-14 14:32:20|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1647268350000|2022-03-14 14:32:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647268370000|2022-03-14 14:32:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647268380000|2022-03-14 14:33:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647268390000|2022-03-14 14:33:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647268400000|2022-03-14 14:33:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647268410000|2022-03-14 14:33:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647268430000|2022-03-14 14:33:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647268440000|2022-03-14 14:34:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1647268450000|2022-03-14 14:34:10|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1647268460000|2022-03-14 14:34:20|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647268470000|2022-03-14 14:34:30|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647268480000|2022-03-14 14:34:40|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647268490000|2022-03-14 14:34:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647268500000|2022-03-14 14:35:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647268510000|2022-03-14 14:35:10|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647268520000|2022-03-14 14:35:20|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647268530000|2022-03-14 14:35:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647268540000|2022-03-14 14:35:40|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647268550000|2022-03-14 14:35:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647268560000|2022-03-14 14:36:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647268570000|2022-03-14 14:36:10|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647268580000|2022-03-14 14:36:20|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1647268590000|2022-03-14 14:36:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647268610000|2022-03-14 14:36:50|1.15|0.15|1.13|0.13|1.15|0.15|1.12|0.12|0
1647268620000|2022-03-14 14:37:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647268630000|2022-03-14 14:37:10|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647268640000|2022-03-14 14:37:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647268650000|2022-03-14 14:37:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647268660000|2022-03-14 14:37:40|1.15|0.15|1.18|0.18|1.18|0.18|1.15|0.15|0
1647268680000|2022-03-14 14:38:00|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647268690000|2022-03-14 14:38:10|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1647268700000|2022-03-14 14:38:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647268710000|2022-03-14 14:38:30|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647268720000|2022-03-14 14:38:40|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1647268730000|2022-03-14 14:38:50|1.18|0.18|1.14|0.14|1.18|0.18|1.14|0.14|0
1647268740000|2022-03-14 14:39:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647268750000|2022-03-14 14:39:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647268760000|2022-03-14 14:39:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647268770000|2022-03-14 14:39:30|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647268780000|2022-03-14 14:39:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647268800000|2022-03-14 14:40:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1647268810000|2022-03-14 14:40:10|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1647268820000|2022-03-14 14:40:20|1.22|0.22|1.2|0.2|1.24|0.24|1.2|0.2|0
1647268830000|2022-03-14 14:40:30|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1647268840000|2022-03-14 14:40:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647268860000|2022-03-14 14:41:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647268870000|2022-03-14 14:41:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647268880000|2022-03-14 14:41:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647268890000|2022-03-14 14:41:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647268900000|2022-03-14 14:41:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647268910000|2022-03-14 14:41:50|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1647268920000|2022-03-14 14:42:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647268930000|2022-03-14 14:42:10|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1647268940000|2022-03-14 14:42:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647268950000|2022-03-14 14:42:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647268960000|2022-03-14 14:42:40|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647268970000|2022-03-14 14:42:50|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1647268980000|2022-03-14 14:43:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1647268990000|2022-03-14 14:43:10|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1647269000000|2022-03-14 14:43:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647269010000|2022-03-14 14:43:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647269020000|2022-03-14 14:43:40|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647269030000|2022-03-14 14:43:50|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1647269040000|2022-03-14 14:44:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647269050000|2022-03-14 14:44:10|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1647269060000|2022-03-14 14:44:20|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1647269070000|2022-03-14 14:44:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647269080000|2022-03-14 14:44:40|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647269090000|2022-03-14 14:44:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647269100000|2022-03-14 14:45:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1647269110000|2022-03-14 14:45:10|1.15|0.15|1.16|0.16|1.16|0.16|1.14|0.14|0
1647269120000|2022-03-14 14:45:20|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647269130000|2022-03-14 14:45:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647269140000|2022-03-14 14:45:40|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1647269150000|2022-03-14 14:45:50|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1647269160000|2022-03-14 14:46:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647269170000|2022-03-14 14:46:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647269180000|2022-03-14 14:46:20|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647269190000|2022-03-14 14:46:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647269200000|2022-03-14 14:46:40|1.16|0.16|1.17|0.17|1.17|0.17|1.15|0.15|0
1647269210000|2022-03-14 14:46:50|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647269220000|2022-03-14 14:47:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647269240000|2022-03-14 14:47:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647269250000|2022-03-14 14:47:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647269260000|2022-03-14 14:47:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647269270000|2022-03-14 14:47:50|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1647269290000|2022-03-14 14:48:10|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1647269300000|2022-03-14 14:48:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647269310000|2022-03-14 14:48:30|1.21|0.21|1.22|0.22|1.24|0.24|1.21|0.21|0
1647269320000|2022-03-14 14:48:40|1.23|0.23|1.2|0.2|1.23|0.23|1.2|0.2|0
1647269330000|2022-03-14 14:48:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647269340000|2022-03-14 14:49:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1647269350000|2022-03-14 14:49:10|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1647269360000|2022-03-14 14:49:20|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1647269370000|2022-03-14 14:49:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647269380000|2022-03-14 14:49:40|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1647269390000|2022-03-14 14:49:50|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1647269400000|2022-03-14 14:50:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1647269410000|2022-03-14 14:50:10|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1647269420000|2022-03-14 14:50:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647269430000|2022-03-14 14:50:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647269440000|2022-03-14 14:50:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647269450000|2022-03-14 14:50:50|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647269460000|2022-03-14 14:51:00|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647269470000|2022-03-14 14:51:10|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647269480000|2022-03-14 14:51:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647269490000|2022-03-14 14:51:30|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647269500000|2022-03-14 14:51:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647269510000|2022-03-14 14:51:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647269520000|2022-03-14 14:52:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1647269530000|2022-03-14 14:52:10|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647269540000|2022-03-14 14:52:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1647269550000|2022-03-14 14:52:30|1.29|0.29|1.33|0.33|1.33|0.33|1.29|0.29|0
1647269560000|2022-03-14 14:52:40|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1647269570000|2022-03-14 14:52:50|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1647269580000|2022-03-14 14:53:00|1.34|0.34|1.31|0.31|1.34|0.34|1.31|0.31|0
1647269590000|2022-03-14 14:53:10|1.32|0.32|1.36|0.36|1.36|0.36|1.32|0.32|0
1647269600000|2022-03-14 14:53:20|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1647269610000|2022-03-14 14:53:30|1.35|0.35|1.36|0.36|1.38|0.38|1.35|0.35|0
1647269620000|2022-03-14 14:53:40|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1647269630000|2022-03-14 14:53:50|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1647269640000|2022-03-14 14:54:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1647269650000|2022-03-14 14:54:10|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1647269660000|2022-03-14 14:54:20|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647269670000|2022-03-14 14:54:30|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1647269680000|2022-03-14 14:54:40|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647269690000|2022-03-14 14:54:50|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1647269700000|2022-03-14 14:55:00|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1647269710000|2022-03-14 14:55:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647269720000|2022-03-14 14:55:20|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1647269730000|2022-03-14 14:55:30|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1647269740000|2022-03-14 14:55:40|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1647269750000|2022-03-14 14:55:50|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1647269760000|2022-03-14 14:56:00|1.38|0.38|1.38|0.38|1.38|0.38|1.34|0.34|0
1647269770000|2022-03-14 14:56:10|1.39|0.39|1.36|0.36|1.39|0.39|1.36|0.36|0
1647269780000|2022-03-14 14:56:20|1.35|0.35|1.31|0.31|1.35|0.35|1.31|0.31|0
1647269790000|2022-03-14 14:56:30|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1647269800000|2022-03-14 14:56:40|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1647269810000|2022-03-14 14:56:50|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1647269820000|2022-03-14 14:57:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1647269830000|2022-03-14 14:57:10|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1647269840000|2022-03-14 14:57:20|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1647269850000|2022-03-14 14:57:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1647269860000|2022-03-14 14:57:40|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1647269870000|2022-03-14 14:57:50|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1647269880000|2022-03-14 14:58:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1647269890000|2022-03-14 14:58:10|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1647269910000|2022-03-14 14:58:30|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1647269920000|2022-03-14 14:58:40|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1647269930000|2022-03-14 14:58:50|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1647269940000|2022-03-14 14:59:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1647269950000|2022-03-14 14:59:10|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1647269960000|2022-03-14 14:59:20|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1647269970000|2022-03-14 14:59:30|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1647269980000|2022-03-14 14:59:40|1.34|0.34|1.38|0.38|1.38|0.38|1.34|0.34|0
1647269990000|2022-03-14 14:59:50|1.37|0.37|1.41|0.41|1.41|0.41|1.37|0.37|0
1647270000000|2022-03-14 15:00:00|1.65|0.25|1.61|0.21|1.65|0.25|1.61|0.21|0
1647270010000|2022-03-14 15:00:10|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1647270020000|2022-03-14 15:00:20|1.62|0.22|1.58|0.18|1.62|0.22|1.58|0.18|0
1647270040000|2022-03-14 15:00:40|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1647270050000|2022-03-14 15:00:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647270060000|2022-03-14 15:01:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647270070000|2022-03-14 15:01:10|1.55|0.15|1.55|0.15|1.55|0.15|1.53|0.13|0
1647270080000|2022-03-14 15:01:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647270090000|2022-03-14 15:01:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647270100000|2022-03-14 15:01:40|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647270110000|2022-03-14 15:01:50|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1647270120000|2022-03-14 15:02:00|1.56|0.16|1.53|0.13|1.56|0.16|1.53|0.13|0
1647270130000|2022-03-14 15:02:10|1.5|0.1|1.53|0.13|1.53|0.13|1.5|0.1|0
1647270140000|2022-03-14 15:02:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647270150000|2022-03-14 15:02:30|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647270160000|2022-03-14 15:02:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647270170000|2022-03-14 15:02:50|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647270180000|2022-03-14 15:03:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647270190000|2022-03-14 15:03:10|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647270210000|2022-03-14 15:03:30|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1647270220000|2022-03-14 15:03:40|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647270230000|2022-03-14 15:03:50|1.54|0.14|1.51|0.11|1.54|0.14|1.51|0.11|0
1647270240000|2022-03-14 15:04:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647270250000|2022-03-14 15:04:10|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647270260000|2022-03-14 15:04:20|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1647270270000|2022-03-14 15:04:30|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647270280000|2022-03-14 15:04:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647270290000|2022-03-14 15:04:50|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647270300000|2022-03-14 15:05:00|1.56|0.16|1.59|0.19|1.59|0.19|1.56|0.16|0
1647270310000|2022-03-14 15:05:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647270320000|2022-03-14 15:05:20|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1647270330000|2022-03-14 15:05:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647270340000|2022-03-14 15:05:40|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1647270350000|2022-03-14 15:05:50|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1647270360000|2022-03-14 15:06:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1647270370000|2022-03-14 15:06:10|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647270380000|2022-03-14 15:06:20|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1647270390000|2022-03-14 15:06:30|1.57|0.17|1.54|0.14|1.57|0.17|1.54|0.14|0
1647270400000|2022-03-14 15:06:40|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647270410000|2022-03-14 15:06:50|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1647270420000|2022-03-14 15:07:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647270430000|2022-03-14 15:07:10|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1647270440000|2022-03-14 15:07:20|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647270450000|2022-03-14 15:07:30|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647270460000|2022-03-14 15:07:40|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1647270470000|2022-03-14 15:07:50|1.52|0.12|1.55|0.15|1.55|0.15|1.52|0.12|0
1647270480000|2022-03-14 15:08:00|1.53|0.13|1.49|0.09|1.53|0.13|1.49|0.09|0
1647270490000|2022-03-14 15:08:10|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1647270500000|2022-03-14 15:08:20|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1647270510000|2022-03-14 15:08:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647270520000|2022-03-14 15:08:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647270530000|2022-03-14 15:08:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647270540000|2022-03-14 15:09:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647270560000|2022-03-14 15:09:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647270570000|2022-03-14 15:09:30|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1647270580000|2022-03-14 15:09:40|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1647270590000|2022-03-14 15:09:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647270600000|2022-03-14 15:10:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647270610000|2022-03-14 15:10:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647270620000|2022-03-14 15:10:20|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1647270630000|2022-03-14 15:10:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647270640000|2022-03-14 15:10:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647270660000|2022-03-14 15:11:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1647270670000|2022-03-14 15:11:10|1.45|0.05|1.42|0.02|1.45|0.05|1.42|0.02|0
1647270680000|2022-03-14 15:11:20|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1647270690000|2022-03-14 15:11:30|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1647270700000|2022-03-14 15:11:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647270710000|2022-03-14 15:11:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647270720000|2022-03-14 15:12:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647270730000|2022-03-14 15:12:10|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1647270740000|2022-03-14 15:12:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647270750000|2022-03-14 15:12:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1647270920000|2022-03-14 15:15:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647270940000|2022-03-14 15:15:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647270950000|2022-03-14 15:15:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647270960000|2022-03-14 15:16:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647270970000|2022-03-14 15:16:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647270980000|2022-03-14 15:16:20|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1647270990000|2022-03-14 15:16:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647271010000|2022-03-14 15:16:50|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1647271020000|2022-03-14 15:17:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647271030000|2022-03-14 15:17:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647271040000|2022-03-14 15:17:20|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647271050000|2022-03-14 15:17:30|1.18|0.18|1.17|0.17|1.19|0.19|1.17|0.17|0
1647271060000|2022-03-14 15:17:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647271070000|2022-03-14 15:17:50|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1647271080000|2022-03-14 15:18:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647271090000|2022-03-14 15:18:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647271100000|2022-03-14 15:18:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647271110000|2022-03-14 15:18:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647271120000|2022-03-14 15:18:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647271130000|2022-03-14 15:18:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647271140000|2022-03-14 15:19:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647271150000|2022-03-14 15:19:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647271170000|2022-03-14 15:19:30|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647271180000|2022-03-14 15:19:40|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1647271190000|2022-03-14 15:19:50|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1647271200000|2022-03-14 15:20:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1647271210000|2022-03-14 15:20:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647271220000|2022-03-14 15:20:20|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647271230000|2022-03-14 15:20:30|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647271240000|2022-03-14 15:20:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647271250000|2022-03-14 15:20:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647271260000|2022-03-14 15:21:00|1.09|0.09|1.06|0.06|1.09|0.09|1.06|0.06|0
1647271270000|2022-03-14 15:21:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647271280000|2022-03-14 15:21:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647271300000|2022-03-14 15:21:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647271310000|2022-03-14 15:21:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647271320000|2022-03-14 15:22:00|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1647271330000|2022-03-14 15:22:10|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647271340000|2022-03-14 15:22:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647271360000|2022-03-14 15:22:40|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1647271370000|2022-03-14 15:22:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647271380000|2022-03-14 15:23:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647271390000|2022-03-14 15:23:10|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647271410000|2022-03-14 15:23:30|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647271420000|2022-03-14 15:23:40|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647271430000|2022-03-14 15:23:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647271440000|2022-03-14 15:24:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647271450000|2022-03-14 15:24:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647271470000|2022-03-14 15:24:30|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647271480000|2022-03-14 15:24:40|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647271500000|2022-03-14 15:25:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647271510000|2022-03-14 15:25:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647271520000|2022-03-14 15:25:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647271530000|2022-03-14 15:25:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647271540000|2022-03-14 15:25:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647271560000|2022-03-14 15:26:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647271570000|2022-03-14 15:26:10|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1647271580000|2022-03-14 15:26:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647271600000|2022-03-14 15:26:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647271620000|2022-03-14 15:27:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647271630000|2022-03-14 15:27:10|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1647271650000|2022-03-14 15:27:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647271660000|2022-03-14 15:27:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647271680000|2022-03-14 15:28:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647271710000|2022-03-14 15:28:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647271720000|2022-03-14 15:28:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647271730000|2022-03-14 15:28:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647271750000|2022-03-14 15:29:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1647271760000|2022-03-14 15:29:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1647271770000|2022-03-14 15:29:30|1|0|1.02|0.02|1.02|0.02|1|0|0
1647271780000|2022-03-14 15:29:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647271790000|2022-03-14 15:29:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647271800000|2022-03-14 15:30:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1647271810000|2022-03-14 15:30:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1647271820000|2022-03-14 15:30:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647271830000|2022-03-14 15:30:30|1|0|1.02|0.02|1.02|0.02|1|0|0
1647271840000|2022-03-14 15:30:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1647271850000|2022-03-14 15:30:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647271860000|2022-03-14 15:31:00|1|0|1|0|1|0|1|0|0
1647271900000|2022-03-14 15:31:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647271910000|2022-03-14 15:31:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647271930000|2022-03-14 15:32:10|1|0|1|0|1|0|1|0|0
1647271950000|2022-03-14 15:32:30|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647271960000|2022-03-14 15:32:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647271970000|2022-03-14 15:32:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647271980000|2022-03-14 15:33:00|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1647272020000|2022-03-14 15:33:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647272030000|2022-03-14 15:33:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647272050000|2022-03-14 15:34:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647272060000|2022-03-14 15:34:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647272070000|2022-03-14 15:34:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647272080000|2022-03-14 15:34:40|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1647272090000|2022-03-14 15:34:50|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1647272100000|2022-03-14 15:35:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647272110000|2022-03-14 15:35:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647272120000|2022-03-14 15:35:20|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1647272130000|2022-03-14 15:35:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647272140000|2022-03-14 15:35:40|1|0|1|0|1|0|1|0|0
1647272150000|2022-03-14 15:35:50|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647272160000|2022-03-14 15:36:00|1|0|1|0|1|0|1|0|0
1647414300000|2022-03-16 07:05:00|1||1||1||1||0
1647414600000|2022-03-16 07:10:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647414610000|2022-03-16 07:10:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647414620000|2022-03-16 07:10:20|1|0|1|0|1|0|1|0|0
1647414630000|2022-03-16 07:10:30|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647414640000|2022-03-16 07:10:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647414680000|2022-03-16 07:11:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647414690000|2022-03-16 07:11:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647414700000|2022-03-16 07:11:40|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647414710000|2022-03-16 07:11:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647414720000|2022-03-16 07:12:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647414730000|2022-03-16 07:12:10|1.04|0.04|1.01|0.01|1.04|0.04|1.01|0.01|0
1647414750000|2022-03-16 07:12:30|1|0|1|0|1|0|1|0|0
1647414820000|2022-03-16 07:13:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647414840000|2022-03-16 07:14:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647414850000|2022-03-16 07:14:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647414860000|2022-03-16 07:14:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647414870000|2022-03-16 07:14:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647414880000|2022-03-16 07:14:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647414890000|2022-03-16 07:14:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647414900000|2022-03-16 07:15:00|1.06|0.06|1.03|0.03|1.06|0.06|1.03|0.03|0
1647414910000|2022-03-16 07:15:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647414920000|2022-03-16 07:15:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647414930000|2022-03-16 07:15:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647414960000|2022-03-16 07:16:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647414970000|2022-03-16 07:16:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647414990000|2022-03-16 07:16:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647415000000|2022-03-16 07:16:40|1|0|1|0|1|0|1|0|0
1647415010000|2022-03-16 07:16:50|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1647415030000|2022-03-16 07:17:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647415060000|2022-03-16 07:17:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647415070000|2022-03-16 07:17:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647415080000|2022-03-16 07:18:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647415090000|2022-03-16 07:18:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647415100000|2022-03-16 07:18:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647415110000|2022-03-16 07:18:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647415130000|2022-03-16 07:18:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647415140000|2022-03-16 07:19:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647415170000|2022-03-16 07:19:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647415180000|2022-03-16 07:19:40|1|0|1|0|1|0|1|0|0
1647417110000|2022-03-16 07:51:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647417120000|2022-03-16 07:52:00|1|0|1|0|1.01|0.01|1|0|0
1647417130000|2022-03-16 07:52:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647417140000|2022-03-16 07:52:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1647417150000|2022-03-16 07:52:30|1|0|1.02|0.02|1.02|0.02|1|0|0
1647417160000|2022-03-16 07:52:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647417170000|2022-03-16 07:52:50|1|0|1|0|1.01|0.01|1|0|0
1647417180000|2022-03-16 07:53:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1647417190000|2022-03-16 07:53:10|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1647417200000|2022-03-16 07:53:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1647417210000|2022-03-16 07:53:30|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647417220000|2022-03-16 07:53:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647417230000|2022-03-16 07:53:50|1|0|1|0|1|0|1|0|0
1647417580000|2022-03-16 07:59:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647417590000|2022-03-16 07:59:50|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1647417600000|2022-03-16 08:00:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647417650000|2022-03-16 08:00:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647417670000|2022-03-16 08:01:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1647417680000|2022-03-16 08:01:20|1|0|1|0|1|0|1|0|0
1647417690000|2022-03-16 08:01:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1647417730000|2022-03-16 08:02:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647417740000|2022-03-16 08:02:20|1|0|1.02|0.02|1.02|0.02|1|0|0
1647417750000|2022-03-16 08:02:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647417760000|2022-03-16 08:02:40|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1647417770000|2022-03-16 08:02:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647417780000|2022-03-16 08:03:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1647417790000|2022-03-16 08:03:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647417800000|2022-03-16 08:03:20|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1647417810000|2022-03-16 08:03:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647417820000|2022-03-16 08:03:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647417830000|2022-03-16 08:03:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647417840000|2022-03-16 08:04:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647417850000|2022-03-16 08:04:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647417860000|2022-03-16 08:04:20|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647417870000|2022-03-16 08:04:30|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647417880000|2022-03-16 08:04:40|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1647417890000|2022-03-16 08:04:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647417900000|2022-03-16 08:05:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647417910000|2022-03-16 08:05:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647417930000|2022-03-16 08:05:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647417940000|2022-03-16 08:05:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647417950000|2022-03-16 08:05:50|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647417960000|2022-03-16 08:06:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647417970000|2022-03-16 08:06:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647417980000|2022-03-16 08:06:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647417990000|2022-03-16 08:06:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647418000000|2022-03-16 08:06:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647418020000|2022-03-16 08:07:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1647418030000|2022-03-16 08:07:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647418040000|2022-03-16 08:07:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647418050000|2022-03-16 08:07:30|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1647418080000|2022-03-16 08:08:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647418110000|2022-03-16 08:08:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647418120000|2022-03-16 08:08:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647418130000|2022-03-16 08:08:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647418140000|2022-03-16 08:09:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647418150000|2022-03-16 08:09:10|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647418160000|2022-03-16 08:09:20|1.03|0.03|1.03|0.03|1.05|0.05|1.03|0.03|0
1647418170000|2022-03-16 08:09:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647418180000|2022-03-16 08:09:40|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1647418200000|2022-03-16 08:10:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647418210000|2022-03-16 08:10:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647418220000|2022-03-16 08:10:20|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1647418230000|2022-03-16 08:10:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647418250000|2022-03-16 08:10:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647418260000|2022-03-16 08:11:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647418270000|2022-03-16 08:11:10|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1647418280000|2022-03-16 08:11:20|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1647418290000|2022-03-16 08:11:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647418300000|2022-03-16 08:11:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647418310000|2022-03-16 08:11:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647418320000|2022-03-16 08:12:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647418330000|2022-03-16 08:12:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1647418340000|2022-03-16 08:12:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1647418370000|2022-03-16 08:12:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1647418400000|2022-03-16 08:13:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647418410000|2022-03-16 08:13:30|1|0|1|0|1|0|1|0|0
1647418420000|2022-03-16 08:13:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647418440000|2022-03-16 08:14:00|1|0|1|0|1|0|1|0|0
1647418520000|2022-03-16 08:15:20|1.02|0.02|1.07|0.07|1.07|0.07|1.02|0.02|0
1647418530000|2022-03-16 08:15:30|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647418540000|2022-03-16 08:15:40|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1647418550000|2022-03-16 08:15:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647418560000|2022-03-16 08:16:00|1.05|0.05|1.04|0.04|1.06|0.06|1.04|0.04|0
1647418580000|2022-03-16 08:16:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647418590000|2022-03-16 08:16:30|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647418600000|2022-03-16 08:16:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647418620000|2022-03-16 08:17:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1647418630000|2022-03-16 08:17:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647418640000|2022-03-16 08:17:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647418650000|2022-03-16 08:17:30|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1647418660000|2022-03-16 08:17:40|1.06|0.06|1.12|0.12|1.12|0.12|1.06|0.06|0
1647418670000|2022-03-16 08:17:50|1.18|0.18|1.13|0.13|1.18|0.18|1.13|0.13|0
1647418680000|2022-03-16 08:18:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647418690000|2022-03-16 08:18:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647418700000|2022-03-16 08:18:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647418710000|2022-03-16 08:18:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647418740000|2022-03-16 08:19:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647418750000|2022-03-16 08:19:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647418760000|2022-03-16 08:19:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647418770000|2022-03-16 08:19:30|1.12|0.12|1.18|0.18|1.18|0.18|1.12|0.12|0
1647418780000|2022-03-16 08:19:40|1.17|0.17|1.17|0.17|1.17|0.17|1.15|0.15|0
1647418790000|2022-03-16 08:19:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647418800000|2022-03-16 08:20:00|1.17|0.17|1.13|0.13|1.17|0.17|1.13|0.13|0
1647418810000|2022-03-16 08:20:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647418820000|2022-03-16 08:20:20|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1647418830000|2022-03-16 08:20:30|1.16|0.16|1.15|0.15|1.17|0.17|1.15|0.15|0
1647418840000|2022-03-16 08:20:40|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1647418850000|2022-03-16 08:20:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647418860000|2022-03-16 08:21:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647418870000|2022-03-16 08:21:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647418880000|2022-03-16 08:21:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647418890000|2022-03-16 08:21:30|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647418900000|2022-03-16 08:21:40|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647418910000|2022-03-16 08:21:50|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1647418920000|2022-03-16 08:22:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647418930000|2022-03-16 08:22:10|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647418940000|2022-03-16 08:22:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647418950000|2022-03-16 08:22:30|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647418960000|2022-03-16 08:22:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647418970000|2022-03-16 08:22:50|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1647418980000|2022-03-16 08:23:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647418990000|2022-03-16 08:23:10|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647419000000|2022-03-16 08:23:20|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1647419010000|2022-03-16 08:23:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647419020000|2022-03-16 08:23:40|1.08|0.08|1.08|0.08|1.1|0.1|1.08|0.08|0
1647419040000|2022-03-16 08:24:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647419050000|2022-03-16 08:24:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647419060000|2022-03-16 08:24:20|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647419070000|2022-03-16 08:24:30|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1647419080000|2022-03-16 08:24:40|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647419090000|2022-03-16 08:24:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647419100000|2022-03-16 08:25:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647419110000|2022-03-16 08:25:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647419120000|2022-03-16 08:25:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647419130000|2022-03-16 08:25:30|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647419150000|2022-03-16 08:25:50|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1647419160000|2022-03-16 08:26:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647419170000|2022-03-16 08:26:10|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1647419180000|2022-03-16 08:26:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647419190000|2022-03-16 08:26:30|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1647419210000|2022-03-16 08:26:50|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1647419220000|2022-03-16 08:27:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647419230000|2022-03-16 08:27:10|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647419240000|2022-03-16 08:27:20|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1647419250000|2022-03-16 08:27:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647419270000|2022-03-16 08:27:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647419280000|2022-03-16 08:28:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1647419290000|2022-03-16 08:28:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647419300000|2022-03-16 08:28:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647419310000|2022-03-16 08:28:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647419320000|2022-03-16 08:28:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647419330000|2022-03-16 08:28:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647419340000|2022-03-16 08:29:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647419350000|2022-03-16 08:29:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647419360000|2022-03-16 08:29:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647419370000|2022-03-16 08:29:30|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1647419380000|2022-03-16 08:29:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647419390000|2022-03-16 08:29:50|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1647419400000|2022-03-16 08:30:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647419410000|2022-03-16 08:30:10|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647419420000|2022-03-16 08:30:20|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647419430000|2022-03-16 08:30:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647419450000|2022-03-16 08:30:50|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1647419460000|2022-03-16 08:31:00|1.11|0.11|1.07|0.07|1.11|0.11|1.07|0.07|0
1647419470000|2022-03-16 08:31:10|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1647419480000|2022-03-16 08:31:20|1.14|0.14|1.1|0.1|1.14|0.14|1.1|0.1|0
1647419490000|2022-03-16 08:31:30|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647419500000|2022-03-16 08:31:40|1.06|0.06|1.1|0.1|1.1|0.1|1.06|0.06|0
1647419510000|2022-03-16 08:31:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647419520000|2022-03-16 08:32:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647419530000|2022-03-16 08:32:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647419540000|2022-03-16 08:32:20|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1647419550000|2022-03-16 08:32:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647419560000|2022-03-16 08:32:40|1.1|0.1|1.2|0.2|1.2|0.2|1.1|0.1|0
1647419570000|2022-03-16 08:32:50|1.13|0.13|1.27|0.27|1.27|0.27|1.13|0.13|0
1647419580000|2022-03-16 08:33:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1647419590000|2022-03-16 08:33:10|1.16|0.16|1.18|0.18|1.2|0.2|1.16|0.16|0
1647419600000|2022-03-16 08:33:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647419610000|2022-03-16 08:33:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647419620000|2022-03-16 08:33:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647419630000|2022-03-16 08:33:50|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647419640000|2022-03-16 08:34:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647419650000|2022-03-16 08:34:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647419660000|2022-03-16 08:34:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647419670000|2022-03-16 08:34:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647419680000|2022-03-16 08:34:40|1.14|0.14|1.22|0.22|1.22|0.22|1.14|0.14|0
1647419690000|2022-03-16 08:34:50|1.21|0.21|1.18|0.18|1.22|0.22|1.18|0.18|0
1647419700000|2022-03-16 08:35:00|1.15|0.15|1.1|0.1|1.15|0.15|1.09|0.09|0
1647419710000|2022-03-16 08:35:10|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1647419720000|2022-03-16 08:35:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647419730000|2022-03-16 08:35:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647419740000|2022-03-16 08:35:40|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1647419750000|2022-03-16 08:35:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647419760000|2022-03-16 08:36:00|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647419770000|2022-03-16 08:36:10|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647419780000|2022-03-16 08:36:20|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1647419790000|2022-03-16 08:36:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647419800000|2022-03-16 08:36:40|1.24|0.24|1.21|0.21|1.24|0.24|1.21|0.21|0
1647419810000|2022-03-16 08:36:50|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1647419820000|2022-03-16 08:37:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647419830000|2022-03-16 08:37:10|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1647419840000|2022-03-16 08:37:20|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647419850000|2022-03-16 08:37:30|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1647419860000|2022-03-16 08:37:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647419870000|2022-03-16 08:37:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647419880000|2022-03-16 08:38:00|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1647419890000|2022-03-16 08:38:10|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647419900000|2022-03-16 08:38:20|1.17|0.17|1.17|0.17|1.17|0.17|1.15|0.15|0
1647419910000|2022-03-16 08:38:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647419920000|2022-03-16 08:38:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647419930000|2022-03-16 08:38:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647419940000|2022-03-16 08:39:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647419950000|2022-03-16 08:39:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647419970000|2022-03-16 08:39:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647419980000|2022-03-16 08:39:40|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647419990000|2022-03-16 08:39:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647420000000|2022-03-16 08:40:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647420010000|2022-03-16 08:40:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647420020000|2022-03-16 08:40:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647420040000|2022-03-16 08:40:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647420050000|2022-03-16 08:40:50|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647420070000|2022-03-16 08:41:10|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647420080000|2022-03-16 08:41:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647420090000|2022-03-16 08:41:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647420100000|2022-03-16 08:41:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647420110000|2022-03-16 08:41:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647420120000|2022-03-16 08:42:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647420130000|2022-03-16 08:42:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647420140000|2022-03-16 08:42:20|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1647420150000|2022-03-16 08:42:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647420160000|2022-03-16 08:42:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647420170000|2022-03-16 08:42:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647420180000|2022-03-16 08:43:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647420190000|2022-03-16 08:43:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647420200000|2022-03-16 08:43:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647420220000|2022-03-16 08:43:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647420250000|2022-03-16 08:44:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647420260000|2022-03-16 08:44:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647420270000|2022-03-16 08:44:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647420280000|2022-03-16 08:44:40|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1647420290000|2022-03-16 08:44:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647420300000|2022-03-16 08:45:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647420310000|2022-03-16 08:45:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647420320000|2022-03-16 08:45:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647420340000|2022-03-16 08:45:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647420350000|2022-03-16 08:45:50|1.1|0.1|1.13|0.13|1.13|0.13|1.1|0.1|0
1647420360000|2022-03-16 08:46:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1647420370000|2022-03-16 08:46:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647420380000|2022-03-16 08:46:20|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647420390000|2022-03-16 08:46:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647420400000|2022-03-16 08:46:40|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647420410000|2022-03-16 08:46:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647420420000|2022-03-16 08:47:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647420430000|2022-03-16 08:47:10|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1647420460000|2022-03-16 08:47:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647420470000|2022-03-16 08:47:50|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647420480000|2022-03-16 08:48:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647420490000|2022-03-16 08:48:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647420500000|2022-03-16 08:48:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647420530000|2022-03-16 08:48:50|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1647420540000|2022-03-16 08:49:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1647420550000|2022-03-16 08:49:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647420560000|2022-03-16 08:49:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647420580000|2022-03-16 08:49:40|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1647420590000|2022-03-16 08:49:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647420600000|2022-03-16 08:50:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647420610000|2022-03-16 08:50:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647420620000|2022-03-16 08:50:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647420640000|2022-03-16 08:50:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647420670000|2022-03-16 08:51:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647420680000|2022-03-16 08:51:20|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1647420700000|2022-03-16 08:51:40|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647420710000|2022-03-16 08:51:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647420730000|2022-03-16 08:52:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647420740000|2022-03-16 08:52:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647420750000|2022-03-16 08:52:30|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1647420760000|2022-03-16 08:52:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647420780000|2022-03-16 08:53:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647420790000|2022-03-16 08:53:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647420800000|2022-03-16 08:53:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647420820000|2022-03-16 08:53:40|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1647420830000|2022-03-16 08:53:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647420840000|2022-03-16 08:54:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647420860000|2022-03-16 08:54:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647420870000|2022-03-16 08:54:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647420880000|2022-03-16 08:54:40|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647420890000|2022-03-16 08:54:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647420900000|2022-03-16 08:55:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647420910000|2022-03-16 08:55:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647420940000|2022-03-16 08:55:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647420950000|2022-03-16 08:55:50|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647420960000|2022-03-16 08:56:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647420970000|2022-03-16 08:56:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647420980000|2022-03-16 08:56:20|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1647420990000|2022-03-16 08:56:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647421000000|2022-03-16 08:56:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647421010000|2022-03-16 08:56:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647421020000|2022-03-16 08:57:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647421030000|2022-03-16 08:57:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647421040000|2022-03-16 08:57:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647421050000|2022-03-16 08:57:30|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1647421060000|2022-03-16 08:57:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647421070000|2022-03-16 08:57:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647421110000|2022-03-16 08:58:30|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647421120000|2022-03-16 08:58:40|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1647421130000|2022-03-16 08:58:50|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1647421140000|2022-03-16 08:59:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647421150000|2022-03-16 08:59:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647421160000|2022-03-16 08:59:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647421200000|2022-03-16 09:00:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647421210000|2022-03-16 09:00:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647421230000|2022-03-16 09:00:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647421250000|2022-03-16 09:00:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647421260000|2022-03-16 09:01:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647421270000|2022-03-16 09:01:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647421280000|2022-03-16 09:01:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647421290000|2022-03-16 09:01:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647421300000|2022-03-16 09:01:40|1.18|0.18|1.15|0.15|1.18|0.18|1.15|0.15|0
1647421310000|2022-03-16 09:01:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647421320000|2022-03-16 09:02:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647421330000|2022-03-16 09:02:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647421340000|2022-03-16 09:02:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647421360000|2022-03-16 09:02:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647421370000|2022-03-16 09:02:50|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647421390000|2022-03-16 09:03:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647421400000|2022-03-16 09:03:20|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647421420000|2022-03-16 09:03:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647421430000|2022-03-16 09:03:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647421450000|2022-03-16 09:04:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647421480000|2022-03-16 09:04:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647421490000|2022-03-16 09:04:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647421500000|2022-03-16 09:05:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647421510000|2022-03-16 09:05:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647421530000|2022-03-16 09:05:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647421540000|2022-03-16 09:05:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647421550000|2022-03-16 09:05:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647421580000|2022-03-16 09:06:20|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1647421590000|2022-03-16 09:06:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647421600000|2022-03-16 09:06:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647421610000|2022-03-16 09:06:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647421620000|2022-03-16 09:07:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647421630000|2022-03-16 09:07:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647421640000|2022-03-16 09:07:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647421670000|2022-03-16 09:07:50|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647421710000|2022-03-16 09:08:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647421720000|2022-03-16 09:08:40|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647421740000|2022-03-16 09:09:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647421750000|2022-03-16 09:09:10|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1647421770000|2022-03-16 09:09:30|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1647421790000|2022-03-16 09:09:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647421800000|2022-03-16 09:10:00|1.18|0.18|1.17|0.17|1.2|0.2|1.17|0.17|0
1647421810000|2022-03-16 09:10:10|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1647421820000|2022-03-16 09:10:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647421830000|2022-03-16 09:10:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647421870000|2022-03-16 09:11:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647421880000|2022-03-16 09:11:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647421910000|2022-03-16 09:11:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647421920000|2022-03-16 09:12:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647421930000|2022-03-16 09:12:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647421940000|2022-03-16 09:12:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647421950000|2022-03-16 09:12:30|1.15|0.15|1.18|0.18|1.18|0.18|1.15|0.15|0
1647421960000|2022-03-16 09:12:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647421970000|2022-03-16 09:12:50|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1647421980000|2022-03-16 09:13:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647422010000|2022-03-16 09:13:30|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1647422020000|2022-03-16 09:13:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647422030000|2022-03-16 09:13:50|1.19|0.19|1.2|0.2|1.21|0.21|1.19|0.19|0
1647422040000|2022-03-16 09:14:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647422050000|2022-03-16 09:14:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647422060000|2022-03-16 09:14:20|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647422070000|2022-03-16 09:14:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647422080000|2022-03-16 09:14:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647422150000|2022-03-16 09:15:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1647422160000|2022-03-16 09:16:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647422170000|2022-03-16 09:16:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647422180000|2022-03-16 09:16:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647422190000|2022-03-16 09:16:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1647422200000|2022-03-16 09:16:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647422210000|2022-03-16 09:16:50|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1647422220000|2022-03-16 09:17:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647422230000|2022-03-16 09:17:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647422240000|2022-03-16 09:17:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647422250000|2022-03-16 09:17:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647422260000|2022-03-16 09:17:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647422270000|2022-03-16 09:17:50|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1647422280000|2022-03-16 09:18:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647422290000|2022-03-16 09:18:10|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1647422300000|2022-03-16 09:18:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647422320000|2022-03-16 09:18:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647422330000|2022-03-16 09:18:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647422340000|2022-03-16 09:19:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647422350000|2022-03-16 09:19:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647422360000|2022-03-16 09:19:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647422370000|2022-03-16 09:19:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647422380000|2022-03-16 09:19:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647422390000|2022-03-16 09:19:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1647422400000|2022-03-16 09:20:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647422410000|2022-03-16 09:20:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1647422420000|2022-03-16 09:20:20|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1647422430000|2022-03-16 09:20:30|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647422440000|2022-03-16 09:20:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647422450000|2022-03-16 09:20:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647422470000|2022-03-16 09:21:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1647422650000|2022-03-16 09:24:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647422670000|2022-03-16 09:24:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1647422680000|2022-03-16 09:24:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1647422690000|2022-03-16 09:24:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647422700000|2022-03-16 09:25:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1647422730000|2022-03-16 09:25:30|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647422740000|2022-03-16 09:25:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647422770000|2022-03-16 09:26:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647422780000|2022-03-16 09:26:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647422790000|2022-03-16 09:26:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647422800000|2022-03-16 09:26:40|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1647422820000|2022-03-16 09:27:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647422840000|2022-03-16 09:27:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647422850000|2022-03-16 09:27:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647422860000|2022-03-16 09:27:40|1.45|0.05|1.46|0.06|1.46|0.06|1.44|0.04|0
1647422870000|2022-03-16 09:27:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647422880000|2022-03-16 09:28:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647422890000|2022-03-16 09:28:10|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1647422900000|2022-03-16 09:28:20|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1647422910000|2022-03-16 09:28:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647422920000|2022-03-16 09:28:40|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1647422950000|2022-03-16 09:29:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647422960000|2022-03-16 09:29:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647422970000|2022-03-16 09:29:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647422980000|2022-03-16 09:29:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647422990000|2022-03-16 09:29:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647423000000|2022-03-16 09:30:00|1.45|0.05|1.46|0.06|1.46|0.06|1.44|0.04|0
1647423010000|2022-03-16 09:30:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647423020000|2022-03-16 09:30:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647423040000|2022-03-16 09:30:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647423050000|2022-03-16 09:30:50|1.45|0.05|1.48|0.08|1.48|0.08|1.45|0.05|0
1647423060000|2022-03-16 09:31:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647423070000|2022-03-16 09:31:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647423090000|2022-03-16 09:31:30|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1647423100000|2022-03-16 09:31:40|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1647423130000|2022-03-16 09:32:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647423140000|2022-03-16 09:32:20|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1647423150000|2022-03-16 09:32:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647423160000|2022-03-16 09:32:40|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647423180000|2022-03-16 09:33:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647423190000|2022-03-16 09:33:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647423210000|2022-03-16 09:33:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647423220000|2022-03-16 09:33:40|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1647423230000|2022-03-16 09:33:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647423240000|2022-03-16 09:34:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647423250000|2022-03-16 09:34:10|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1647423260000|2022-03-16 09:34:20|1.6|0.2|1.51|0.11|1.61|0.21|1.51|0.11|0
1647423270000|2022-03-16 09:34:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647423280000|2022-03-16 09:34:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647423290000|2022-03-16 09:34:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647423300000|2022-03-16 09:35:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647423310000|2022-03-16 09:35:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647423320000|2022-03-16 09:35:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647423330000|2022-03-16 09:35:30|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1647423340000|2022-03-16 09:35:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647423350000|2022-03-16 09:35:50|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647423360000|2022-03-16 09:36:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647423370000|2022-03-16 09:36:10|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647423380000|2022-03-16 09:36:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647423390000|2022-03-16 09:36:30|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647423400000|2022-03-16 09:36:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647423440000|2022-03-16 09:37:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647423450000|2022-03-16 09:37:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647423460000|2022-03-16 09:37:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647423480000|2022-03-16 09:38:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647423490000|2022-03-16 09:38:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647423500000|2022-03-16 09:38:20|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1647423510000|2022-03-16 09:38:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647423520000|2022-03-16 09:38:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647423530000|2022-03-16 09:38:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647423540000|2022-03-16 09:39:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1647423550000|2022-03-16 09:39:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647423560000|2022-03-16 09:39:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647423580000|2022-03-16 09:39:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647423600000|2022-03-16 09:40:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647423610000|2022-03-16 09:40:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647423620000|2022-03-16 09:40:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647423630000|2022-03-16 09:40:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647423640000|2022-03-16 09:40:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647423650000|2022-03-16 09:40:50|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1647423660000|2022-03-16 09:41:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647423670000|2022-03-16 09:41:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647423700000|2022-03-16 09:41:40|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647423710000|2022-03-16 09:41:50|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1647423750000|2022-03-16 09:42:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647423760000|2022-03-16 09:42:40|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1647423770000|2022-03-16 09:42:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647423780000|2022-03-16 09:43:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647423790000|2022-03-16 09:43:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647423810000|2022-03-16 09:43:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647423820000|2022-03-16 09:43:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647423850000|2022-03-16 09:44:10|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1647423860000|2022-03-16 09:44:20|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1647423870000|2022-03-16 09:44:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647423880000|2022-03-16 09:44:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647423890000|2022-03-16 09:44:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647423910000|2022-03-16 09:45:10|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647423920000|2022-03-16 09:45:20|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1647423940000|2022-03-16 09:45:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647423950000|2022-03-16 09:45:50|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647423960000|2022-03-16 09:46:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647423970000|2022-03-16 09:46:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647423980000|2022-03-16 09:46:20|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1647423990000|2022-03-16 09:46:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647424000000|2022-03-16 09:46:40|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1647424010000|2022-03-16 09:46:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647424040000|2022-03-16 09:47:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647424050000|2022-03-16 09:47:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647424080000|2022-03-16 09:48:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647424100000|2022-03-16 09:48:20|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1647424110000|2022-03-16 09:48:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647424120000|2022-03-16 09:48:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647424130000|2022-03-16 09:48:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647424150000|2022-03-16 09:49:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647424160000|2022-03-16 09:49:20|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647424170000|2022-03-16 09:49:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647424180000|2022-03-16 09:49:40|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1647424200000|2022-03-16 09:50:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647424210000|2022-03-16 09:50:10|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1647424220000|2022-03-16 09:50:20|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647424230000|2022-03-16 09:50:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647424240000|2022-03-16 09:50:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647424260000|2022-03-16 09:51:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1647424300000|2022-03-16 09:51:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647424310000|2022-03-16 09:51:50|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647424320000|2022-03-16 09:52:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647424330000|2022-03-16 09:52:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1647424360000|2022-03-16 09:52:40|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1647424370000|2022-03-16 09:52:50|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1647424380000|2022-03-16 09:53:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647424390000|2022-03-16 09:53:10|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647424400000|2022-03-16 09:53:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647424410000|2022-03-16 09:53:30|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1647424420000|2022-03-16 09:53:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647424450000|2022-03-16 09:54:10|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1647424470000|2022-03-16 09:54:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647424480000|2022-03-16 09:54:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647424500000|2022-03-16 09:55:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647424530000|2022-03-16 09:55:30|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647424540000|2022-03-16 09:55:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647424560000|2022-03-16 09:56:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647424570000|2022-03-16 09:56:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647424580000|2022-03-16 09:56:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647424590000|2022-03-16 09:56:30|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1647424600000|2022-03-16 09:56:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647424640000|2022-03-16 09:57:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647424650000|2022-03-16 09:57:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647424660000|2022-03-16 09:57:40|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647424670000|2022-03-16 09:57:50|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1647424680000|2022-03-16 09:58:00|1.15|0.15|1.16|0.16|1.16|0.16|1.14|0.14|0
1647424690000|2022-03-16 09:58:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647424700000|2022-03-16 09:58:20|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1647424760000|2022-03-16 09:59:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647424800000|2022-03-16 10:00:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647424810000|2022-03-16 10:00:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647424830000|2022-03-16 10:00:30|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647424840000|2022-03-16 10:00:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647424850000|2022-03-16 10:00:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647424860000|2022-03-16 10:01:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647424910000|2022-03-16 10:01:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647424920000|2022-03-16 10:02:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647424930000|2022-03-16 10:02:10|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647424970000|2022-03-16 10:02:50|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647424980000|2022-03-16 10:03:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647424990000|2022-03-16 10:03:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647425000000|2022-03-16 10:03:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647425010000|2022-03-16 10:03:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647425020000|2022-03-16 10:03:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647425030000|2022-03-16 10:03:50|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1647425040000|2022-03-16 10:04:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647425050000|2022-03-16 10:04:10|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647425070000|2022-03-16 10:04:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647425090000|2022-03-16 10:04:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647425100000|2022-03-16 10:05:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647425120000|2022-03-16 10:05:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647425130000|2022-03-16 10:05:30|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647425140000|2022-03-16 10:05:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647425150000|2022-03-16 10:05:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647425160000|2022-03-16 10:06:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647425170000|2022-03-16 10:06:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647425200000|2022-03-16 10:06:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647425210000|2022-03-16 10:06:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647425240000|2022-03-16 10:07:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647425250000|2022-03-16 10:07:30|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647425290000|2022-03-16 10:08:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647425300000|2022-03-16 10:08:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647425310000|2022-03-16 10:08:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647425320000|2022-03-16 10:08:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647425330000|2022-03-16 10:08:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647425340000|2022-03-16 10:09:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647425350000|2022-03-16 10:09:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647425360000|2022-03-16 10:09:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647425370000|2022-03-16 10:09:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647425380000|2022-03-16 10:09:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647425400000|2022-03-16 10:10:00|1.25|0.25|1.25|0.25|1.27|0.27|1.25|0.25|0
1647425410000|2022-03-16 10:10:10|1.32|0.32|1.22|0.22|1.32|0.32|1.22|0.22|0
1647425420000|2022-03-16 10:10:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647425430000|2022-03-16 10:10:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647425440000|2022-03-16 10:10:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647425450000|2022-03-16 10:10:50|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1647425460000|2022-03-16 10:11:00|1.32|0.32|1.36|0.36|1.36|0.36|1.31|0.31|0
1647425470000|2022-03-16 10:11:10|1.35|0.35|1.29|0.29|1.35|0.35|1.29|0.29|0
1647425480000|2022-03-16 10:11:20|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647425490000|2022-03-16 10:11:30|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1647425500000|2022-03-16 10:11:40|1.29|0.29|1.33|0.33|1.33|0.33|1.29|0.29|0
1647425510000|2022-03-16 10:11:50|1.32|0.32|1.36|0.36|1.36|0.36|1.32|0.32|0
1647425520000|2022-03-16 10:12:00|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1647425530000|2022-03-16 10:12:10|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1647425540000|2022-03-16 10:12:20|1.31|0.31|1.37|0.37|1.37|0.37|1.31|0.31|0
1647425560000|2022-03-16 10:12:40|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1647425570000|2022-03-16 10:12:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1647425580000|2022-03-16 10:13:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1647425590000|2022-03-16 10:13:10|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1647425600000|2022-03-16 10:13:20|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1647425610000|2022-03-16 10:13:30|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1647425620000|2022-03-16 10:13:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1647425630000|2022-03-16 10:13:50|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1647425640000|2022-03-16 10:14:00|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1647425650000|2022-03-16 10:14:10|1.39|0.39|1.48|0.48|1.48|0.48|1.39|0.39|0
1647425660000|2022-03-16 10:14:20|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1647425670000|2022-03-16 10:14:30|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1647425680000|2022-03-16 10:14:40|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1647425690000|2022-03-16 10:14:50|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1647425700000|2022-03-16 10:15:00|1.67|0.27|1.7|0.3|1.7|0.3|1.67|0.27|0
1647425710000|2022-03-16 10:15:10|1.68|0.28|1.71|0.31|1.71|0.31|1.68|0.28|0
1647425720000|2022-03-16 10:15:20|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1647425730000|2022-03-16 10:15:30|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1647425740000|2022-03-16 10:15:40|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1647425750000|2022-03-16 10:15:50|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1647425760000|2022-03-16 10:16:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1647425770000|2022-03-16 10:16:10|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1647425780000|2022-03-16 10:16:20|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1647425790000|2022-03-16 10:16:30|1.75|0.35|1.71|0.31|1.75|0.35|1.71|0.31|0
1647425800000|2022-03-16 10:16:40|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1647425810000|2022-03-16 10:16:50|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1647425820000|2022-03-16 10:17:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1647425830000|2022-03-16 10:17:10|1.69|0.29|1.65|0.25|1.69|0.29|1.65|0.25|0
1647425840000|2022-03-16 10:17:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1647425850000|2022-03-16 10:17:30|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1647425860000|2022-03-16 10:17:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1647425870000|2022-03-16 10:17:50|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1647425880000|2022-03-16 10:18:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1647425890000|2022-03-16 10:18:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647425900000|2022-03-16 10:18:20|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1647425910000|2022-03-16 10:18:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647425920000|2022-03-16 10:18:40|1.59|0.19|1.62|0.22|1.62|0.22|1.59|0.19|0
1647425930000|2022-03-16 10:18:50|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647425940000|2022-03-16 10:19:00|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1647425950000|2022-03-16 10:19:10|1.61|0.21|1.6|0.2|1.61|0.21|1.59|0.19|0
1647425960000|2022-03-16 10:19:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647425970000|2022-03-16 10:19:30|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1647425980000|2022-03-16 10:19:40|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1647425990000|2022-03-16 10:19:50|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647426000000|2022-03-16 10:20:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1647426010000|2022-03-16 10:20:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1647426030000|2022-03-16 10:20:30|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1647426040000|2022-03-16 10:20:40|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1647426050000|2022-03-16 10:20:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647426060000|2022-03-16 10:21:00|1.62|0.22|1.61|0.21|1.62|0.22|1.6|0.2|0
1647426070000|2022-03-16 10:21:10|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1647426080000|2022-03-16 10:21:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647426090000|2022-03-16 10:21:30|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1647426100000|2022-03-16 10:21:40|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1647426120000|2022-03-16 10:22:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1647426130000|2022-03-16 10:22:10|1.62|0.22|1.6|0.2|1.63|0.23|1.6|0.2|0
1647426140000|2022-03-16 10:22:20|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1647426160000|2022-03-16 10:22:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1647426170000|2022-03-16 10:22:50|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1647426180000|2022-03-16 10:23:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647426190000|2022-03-16 10:23:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1647426210000|2022-03-16 10:23:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647426220000|2022-03-16 10:23:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1647426230000|2022-03-16 10:23:50|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1647426240000|2022-03-16 10:24:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647426250000|2022-03-16 10:24:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1647426260000|2022-03-16 10:24:20|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1647426270000|2022-03-16 10:24:30|1.59|0.19|1.59|0.19|1.61|0.21|1.59|0.19|0
1647426280000|2022-03-16 10:24:40|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1647426290000|2022-03-16 10:24:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647426300000|2022-03-16 10:25:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647426310000|2022-03-16 10:25:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1647426320000|2022-03-16 10:25:20|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647426330000|2022-03-16 10:25:30|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1647426340000|2022-03-16 10:25:40|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1647426350000|2022-03-16 10:25:50|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1647426360000|2022-03-16 10:26:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647426370000|2022-03-16 10:26:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647426380000|2022-03-16 10:26:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647426390000|2022-03-16 10:26:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647426410000|2022-03-16 10:26:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647426420000|2022-03-16 10:27:00|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1647426430000|2022-03-16 10:27:10|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1647426440000|2022-03-16 10:27:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647426450000|2022-03-16 10:27:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647426460000|2022-03-16 10:27:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647426470000|2022-03-16 10:27:50|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647426480000|2022-03-16 10:28:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647426490000|2022-03-16 10:28:10|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647426500000|2022-03-16 10:28:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647426510000|2022-03-16 10:28:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647426530000|2022-03-16 10:28:50|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1647426540000|2022-03-16 10:29:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647426560000|2022-03-16 10:29:20|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647426570000|2022-03-16 10:29:30|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1647426580000|2022-03-16 10:29:40|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1647426600000|2022-03-16 10:30:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647426620000|2022-03-16 10:30:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647426630000|2022-03-16 10:30:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647426640000|2022-03-16 10:30:40|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647426650000|2022-03-16 10:30:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647426660000|2022-03-16 10:31:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1647426670000|2022-03-16 10:31:10|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1647426680000|2022-03-16 10:31:20|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1647426690000|2022-03-16 10:31:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647426700000|2022-03-16 10:31:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647426710000|2022-03-16 10:31:50|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1647426740000|2022-03-16 10:32:20|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1647426760000|2022-03-16 10:32:40|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1647426770000|2022-03-16 10:32:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647426790000|2022-03-16 10:33:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647426800000|2022-03-16 10:33:20|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1647426810000|2022-03-16 10:33:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1647426830000|2022-03-16 10:33:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1647426850000|2022-03-16 10:34:10|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1647426860000|2022-03-16 10:34:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1647426870000|2022-03-16 10:34:30|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1647426880000|2022-03-16 10:34:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647426920000|2022-03-16 10:35:20|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1647426930000|2022-03-16 10:35:30|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1647426940000|2022-03-16 10:35:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647426950000|2022-03-16 10:35:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647426960000|2022-03-16 10:36:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647426980000|2022-03-16 10:36:20|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1647426990000|2022-03-16 10:36:30|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1647427000000|2022-03-16 10:36:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647427010000|2022-03-16 10:36:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647427020000|2022-03-16 10:37:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647427030000|2022-03-16 10:37:10|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647427040000|2022-03-16 10:37:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647427060000|2022-03-16 10:37:40|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1647427080000|2022-03-16 10:38:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647427090000|2022-03-16 10:38:10|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1647427100000|2022-03-16 10:38:20|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1647427110000|2022-03-16 10:38:30|1.47|0.07|1.47|0.07|1.47|0.07|1.45|0.05|0
1647427130000|2022-03-16 10:38:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647427140000|2022-03-16 10:39:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647427150000|2022-03-16 10:39:10|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1647427160000|2022-03-16 10:39:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647427170000|2022-03-16 10:39:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647427180000|2022-03-16 10:39:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647427190000|2022-03-16 10:39:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647427210000|2022-03-16 10:40:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647427220000|2022-03-16 10:40:20|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1647427230000|2022-03-16 10:40:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647427240000|2022-03-16 10:40:40|1.52|0.12|1.44|0.04|1.52|0.12|1.44|0.04|0
1647427250000|2022-03-16 10:40:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647427260000|2022-03-16 10:41:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1647427270000|2022-03-16 10:41:10|1.48|0.08|1.51|0.11|1.51|0.11|1.48|0.08|0
1647427280000|2022-03-16 10:41:20|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1647427290000|2022-03-16 10:41:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647427300000|2022-03-16 10:41:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647427310000|2022-03-16 10:41:50|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647427320000|2022-03-16 10:42:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647427340000|2022-03-16 10:42:20|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1647427350000|2022-03-16 10:42:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647427360000|2022-03-16 10:42:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647427370000|2022-03-16 10:42:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647427380000|2022-03-16 10:43:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647427390000|2022-03-16 10:43:10|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1647427400000|2022-03-16 10:43:20|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1647427410000|2022-03-16 10:43:30|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647427430000|2022-03-16 10:43:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647427440000|2022-03-16 10:44:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647427450000|2022-03-16 10:44:10|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647427470000|2022-03-16 10:44:30|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647427480000|2022-03-16 10:44:40|1.56|0.16|1.59|0.19|1.59|0.19|1.56|0.16|0
1647427490000|2022-03-16 10:44:50|1.58|0.18|1.6|0.2|1.6|0.2|1.58|0.18|0
1647427500000|2022-03-16 10:45:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1647427510000|2022-03-16 10:45:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1647427520000|2022-03-16 10:45:20|1.57|0.17|1.55|0.15|1.57|0.17|1.53|0.13|0
1647427530000|2022-03-16 10:45:30|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1647427540000|2022-03-16 10:45:40|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1647427550000|2022-03-16 10:45:50|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647427560000|2022-03-16 10:46:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1647427570000|2022-03-16 10:46:10|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647427580000|2022-03-16 10:46:20|1.5|0.1|1.56|0.16|1.56|0.16|1.5|0.1|0
1647427590000|2022-03-16 10:46:30|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647427610000|2022-03-16 10:46:50|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1647427620000|2022-03-16 10:47:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647427630000|2022-03-16 10:47:10|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1647427640000|2022-03-16 10:47:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647427650000|2022-03-16 10:47:30|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1647427660000|2022-03-16 10:47:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647427680000|2022-03-16 10:48:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647427690000|2022-03-16 10:48:10|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647427710000|2022-03-16 10:48:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647427720000|2022-03-16 10:48:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647427730000|2022-03-16 10:48:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647427750000|2022-03-16 10:49:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647427760000|2022-03-16 10:49:20|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647427770000|2022-03-16 10:49:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647427780000|2022-03-16 10:49:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647427790000|2022-03-16 10:49:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647427800000|2022-03-16 10:50:00|1.56|0.16|1.54|0.14|1.56|0.16|1.53|0.13|0
1647427810000|2022-03-16 10:50:10|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647427820000|2022-03-16 10:50:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647427830000|2022-03-16 10:50:30|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647427840000|2022-03-16 10:50:40|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1647427850000|2022-03-16 10:50:50|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1647427860000|2022-03-16 10:51:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647427870000|2022-03-16 10:51:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647427880000|2022-03-16 10:51:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647427890000|2022-03-16 10:51:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647427900000|2022-03-16 10:51:40|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647427910000|2022-03-16 10:51:50|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1647427920000|2022-03-16 10:52:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647427930000|2022-03-16 10:52:10|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647427940000|2022-03-16 10:52:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647427950000|2022-03-16 10:52:30|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1647427960000|2022-03-16 10:52:40|1.54|0.14|1.52|0.12|1.55|0.15|1.52|0.12|0
1647427980000|2022-03-16 10:53:00|1.51|0.11|1.54|0.14|1.54|0.14|1.51|0.11|0
1647427990000|2022-03-16 10:53:10|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647428000000|2022-03-16 10:53:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647428010000|2022-03-16 10:53:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647428020000|2022-03-16 10:53:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647428030000|2022-03-16 10:53:50|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647428050000|2022-03-16 10:54:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647428070000|2022-03-16 10:54:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647428080000|2022-03-16 10:54:40|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647428090000|2022-03-16 10:54:50|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1647428100000|2022-03-16 10:55:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647428110000|2022-03-16 10:55:10|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1647428120000|2022-03-16 10:55:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647428130000|2022-03-16 10:55:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647428140000|2022-03-16 10:55:40|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647428150000|2022-03-16 10:55:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647428170000|2022-03-16 10:56:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647428180000|2022-03-16 10:56:20|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1647428190000|2022-03-16 10:56:30|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1647428200000|2022-03-16 10:56:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647428210000|2022-03-16 10:56:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647428220000|2022-03-16 10:57:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647428230000|2022-03-16 10:57:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647428240000|2022-03-16 10:57:20|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1647428250000|2022-03-16 10:57:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647428260000|2022-03-16 10:57:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647428280000|2022-03-16 10:58:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1647428290000|2022-03-16 10:58:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647428310000|2022-03-16 10:58:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647428320000|2022-03-16 10:58:40|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647428330000|2022-03-16 10:58:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647428340000|2022-03-16 10:59:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647428350000|2022-03-16 10:59:10|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647428360000|2022-03-16 10:59:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647428370000|2022-03-16 10:59:30|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647428380000|2022-03-16 10:59:40|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1647428390000|2022-03-16 10:59:50|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647428400000|2022-03-16 11:00:00|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1647428410000|2022-03-16 11:00:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647428420000|2022-03-16 11:00:20|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1647428430000|2022-03-16 11:00:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647428440000|2022-03-16 11:00:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647428450000|2022-03-16 11:00:50|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1647428460000|2022-03-16 11:01:00|1.47|0.07|1.51|0.11|1.51|0.11|1.47|0.07|0
1647428470000|2022-03-16 11:01:10|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1647428480000|2022-03-16 11:01:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647428490000|2022-03-16 11:01:30|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1647428500000|2022-03-16 11:01:40|1.49|0.09|1.46|0.06|1.5|0.1|1.46|0.06|0
1647428510000|2022-03-16 11:01:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647428520000|2022-03-16 11:02:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647428530000|2022-03-16 11:02:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647428540000|2022-03-16 11:02:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647428570000|2022-03-16 11:02:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647428580000|2022-03-16 11:03:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647428590000|2022-03-16 11:03:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647428600000|2022-03-16 11:03:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647428610000|2022-03-16 11:03:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647428620000|2022-03-16 11:03:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647428630000|2022-03-16 11:03:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647428640000|2022-03-16 11:04:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1647428650000|2022-03-16 11:04:10|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647428660000|2022-03-16 11:04:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647428700000|2022-03-16 11:05:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647428710000|2022-03-16 11:05:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647428720000|2022-03-16 11:05:20|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1647428730000|2022-03-16 11:05:30|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647428740000|2022-03-16 11:05:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647428760000|2022-03-16 11:06:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647428770000|2022-03-16 11:06:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647428780000|2022-03-16 11:06:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647428790000|2022-03-16 11:06:30|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1647428810000|2022-03-16 11:06:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647428830000|2022-03-16 11:07:10|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647428840000|2022-03-16 11:07:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647428850000|2022-03-16 11:07:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647428870000|2022-03-16 11:07:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647428880000|2022-03-16 11:08:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647428890000|2022-03-16 11:08:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647428900000|2022-03-16 11:08:20|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1647428910000|2022-03-16 11:08:30|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647428920000|2022-03-16 11:08:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647428930000|2022-03-16 11:08:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647428970000|2022-03-16 11:09:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647428990000|2022-03-16 11:09:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647429000000|2022-03-16 11:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647429010000|2022-03-16 11:10:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647429020000|2022-03-16 11:10:20|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647429030000|2022-03-16 11:10:30|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1647429040000|2022-03-16 11:10:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647429050000|2022-03-16 11:10:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647429060000|2022-03-16 11:11:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1647429070000|2022-03-16 11:11:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647429080000|2022-03-16 11:11:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647429100000|2022-03-16 11:11:40|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647429110000|2022-03-16 11:11:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647429120000|2022-03-16 11:12:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647429130000|2022-03-16 11:12:10|1.46|0.06|1.42|0.02|1.47|0.07|1.42|0.02|0
1647429140000|2022-03-16 11:12:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647429150000|2022-03-16 11:12:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647429160000|2022-03-16 11:12:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647429170000|2022-03-16 11:12:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647429180000|2022-03-16 11:13:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647429210000|2022-03-16 11:13:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647429220000|2022-03-16 11:13:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647429230000|2022-03-16 11:13:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647429240000|2022-03-16 11:14:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1647429250000|2022-03-16 11:14:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647429260000|2022-03-16 11:14:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647429270000|2022-03-16 11:14:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647429280000|2022-03-16 11:14:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647429300000|2022-03-16 11:15:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1647429310000|2022-03-16 11:15:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647429320000|2022-03-16 11:15:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647429330000|2022-03-16 11:15:30|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1647429340000|2022-03-16 11:15:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647429350000|2022-03-16 11:15:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647429360000|2022-03-16 11:16:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647429370000|2022-03-16 11:16:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647429380000|2022-03-16 11:16:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647429400000|2022-03-16 11:16:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647429410000|2022-03-16 11:16:50|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647429420000|2022-03-16 11:17:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1647429430000|2022-03-16 11:17:10|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1647429440000|2022-03-16 11:17:20|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647429450000|2022-03-16 11:17:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647429460000|2022-03-16 11:17:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647429490000|2022-03-16 11:18:10|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647429500000|2022-03-16 11:18:20|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1647429510000|2022-03-16 11:18:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647429520000|2022-03-16 11:18:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647429530000|2022-03-16 11:18:50|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647429540000|2022-03-16 11:19:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647429550000|2022-03-16 11:19:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647429560000|2022-03-16 11:19:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647429570000|2022-03-16 11:19:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647429580000|2022-03-16 11:19:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647429590000|2022-03-16 11:19:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647429600000|2022-03-16 11:20:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647429610000|2022-03-16 11:20:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647429620000|2022-03-16 11:20:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647429630000|2022-03-16 11:20:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647429650000|2022-03-16 11:20:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647429660000|2022-03-16 11:21:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647429670000|2022-03-16 11:21:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647429680000|2022-03-16 11:21:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647429690000|2022-03-16 11:21:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647429700000|2022-03-16 11:21:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647429710000|2022-03-16 11:21:50|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647429720000|2022-03-16 11:22:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647429730000|2022-03-16 11:22:10|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647429750000|2022-03-16 11:22:30|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1647429760000|2022-03-16 11:22:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647429770000|2022-03-16 11:22:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647429780000|2022-03-16 11:23:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1647429800000|2022-03-16 11:23:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647429810000|2022-03-16 11:23:30|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647429840000|2022-03-16 11:24:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647429850000|2022-03-16 11:24:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647429860000|2022-03-16 11:24:20|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1647429870000|2022-03-16 11:24:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647429880000|2022-03-16 11:24:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647429890000|2022-03-16 11:24:50|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647429900000|2022-03-16 11:25:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1647429910000|2022-03-16 11:25:10|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647429920000|2022-03-16 11:25:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647429930000|2022-03-16 11:25:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647429970000|2022-03-16 11:26:10|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647429980000|2022-03-16 11:26:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647430010000|2022-03-16 11:26:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647430030000|2022-03-16 11:27:10|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1647430050000|2022-03-16 11:27:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647430060000|2022-03-16 11:27:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647430070000|2022-03-16 11:27:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647430100000|2022-03-16 11:28:20|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647430110000|2022-03-16 11:28:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647430120000|2022-03-16 11:28:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647430140000|2022-03-16 11:29:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1647430150000|2022-03-16 11:29:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647430170000|2022-03-16 11:29:30|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1647430180000|2022-03-16 11:29:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647430190000|2022-03-16 11:29:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647430200000|2022-03-16 11:30:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647430210000|2022-03-16 11:30:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647430220000|2022-03-16 11:30:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647430230000|2022-03-16 11:30:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647430240000|2022-03-16 11:30:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647430250000|2022-03-16 11:30:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647430260000|2022-03-16 11:31:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647430280000|2022-03-16 11:31:20|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1647430290000|2022-03-16 11:31:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647430300000|2022-03-16 11:31:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647430320000|2022-03-16 11:32:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647430330000|2022-03-16 11:32:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647430350000|2022-03-16 11:32:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647430360000|2022-03-16 11:32:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647430370000|2022-03-16 11:32:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647430380000|2022-03-16 11:33:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647430390000|2022-03-16 11:33:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647430400000|2022-03-16 11:33:20|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1647430420000|2022-03-16 11:33:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647430430000|2022-03-16 11:33:50|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647430460000|2022-03-16 11:34:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647430470000|2022-03-16 11:34:30|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1647430480000|2022-03-16 11:34:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647430490000|2022-03-16 11:34:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647430500000|2022-03-16 11:35:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1647430510000|2022-03-16 11:35:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647430520000|2022-03-16 11:35:20|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1647430530000|2022-03-16 11:35:30|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1647430540000|2022-03-16 11:35:40|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1647430550000|2022-03-16 11:35:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647430570000|2022-03-16 11:36:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647430580000|2022-03-16 11:36:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647430590000|2022-03-16 11:36:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647430600000|2022-03-16 11:36:40|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1647430610000|2022-03-16 11:36:50|1.49|0.09|1.52|0.12|1.52|0.12|1.49|0.09|0
1647430640000|2022-03-16 11:37:20|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1647430650000|2022-03-16 11:37:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647430670000|2022-03-16 11:37:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647430680000|2022-03-16 11:38:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647430690000|2022-03-16 11:38:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647430720000|2022-03-16 11:38:40|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647430740000|2022-03-16 11:39:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647430750000|2022-03-16 11:39:10|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1647430760000|2022-03-16 11:39:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647430770000|2022-03-16 11:39:30|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1647430780000|2022-03-16 11:39:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647430790000|2022-03-16 11:39:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647430800000|2022-03-16 11:40:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1647430810000|2022-03-16 11:40:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647430820000|2022-03-16 11:40:20|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1647430830000|2022-03-16 11:40:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647430840000|2022-03-16 11:40:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647430850000|2022-03-16 11:40:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647430860000|2022-03-16 11:41:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1647430870000|2022-03-16 11:41:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647430880000|2022-03-16 11:41:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647430890000|2022-03-16 11:41:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647430900000|2022-03-16 11:41:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647430910000|2022-03-16 11:41:50|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647430920000|2022-03-16 11:42:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647430930000|2022-03-16 11:42:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647430940000|2022-03-16 11:42:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647430950000|2022-03-16 11:42:30|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1647430960000|2022-03-16 11:42:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647430970000|2022-03-16 11:42:50|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1647430980000|2022-03-16 11:43:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647430990000|2022-03-16 11:43:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647431010000|2022-03-16 11:43:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647431040000|2022-03-16 11:44:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647431050000|2022-03-16 11:44:10|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647431060000|2022-03-16 11:44:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647431070000|2022-03-16 11:44:30|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647431080000|2022-03-16 11:44:40|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647431090000|2022-03-16 11:44:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647431100000|2022-03-16 11:45:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647431110000|2022-03-16 11:45:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647431120000|2022-03-16 11:45:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647431130000|2022-03-16 11:45:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647431160000|2022-03-16 11:46:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647431170000|2022-03-16 11:46:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647431180000|2022-03-16 11:46:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647431200000|2022-03-16 11:46:40|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1647431210000|2022-03-16 11:46:50|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647431220000|2022-03-16 11:47:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647431230000|2022-03-16 11:47:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647431240000|2022-03-16 11:47:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647431250000|2022-03-16 11:47:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647431260000|2022-03-16 11:47:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647431270000|2022-03-16 11:47:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647431280000|2022-03-16 11:48:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1647431290000|2022-03-16 11:48:10|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647431300000|2022-03-16 11:48:20|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1647431310000|2022-03-16 11:48:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647431320000|2022-03-16 11:48:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647431330000|2022-03-16 11:48:50|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1647431350000|2022-03-16 11:49:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647431360000|2022-03-16 11:49:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647431380000|2022-03-16 11:49:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647431420000|2022-03-16 11:50:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647431430000|2022-03-16 11:50:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647431440000|2022-03-16 11:50:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647431450000|2022-03-16 11:50:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647431460000|2022-03-16 11:51:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647431470000|2022-03-16 11:51:10|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647431490000|2022-03-16 11:51:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647431500000|2022-03-16 11:51:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647431520000|2022-03-16 11:52:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647431530000|2022-03-16 11:52:10|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1647431540000|2022-03-16 11:52:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647431550000|2022-03-16 11:52:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647431560000|2022-03-16 11:52:40|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647431570000|2022-03-16 11:52:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647431580000|2022-03-16 11:53:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1647431590000|2022-03-16 11:53:10|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1647431600000|2022-03-16 11:53:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647431610000|2022-03-16 11:53:30|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647431620000|2022-03-16 11:53:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647431640000|2022-03-16 11:54:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647431650000|2022-03-16 11:54:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647431690000|2022-03-16 11:54:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647431700000|2022-03-16 11:55:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647431710000|2022-03-16 11:55:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647431720000|2022-03-16 11:55:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647431740000|2022-03-16 11:55:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647431750000|2022-03-16 11:55:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647431760000|2022-03-16 11:56:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1647431770000|2022-03-16 11:56:10|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1647431780000|2022-03-16 11:56:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647431790000|2022-03-16 11:56:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647431810000|2022-03-16 11:56:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647431820000|2022-03-16 11:57:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647431830000|2022-03-16 11:57:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647431850000|2022-03-16 11:57:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647431860000|2022-03-16 11:57:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647431870000|2022-03-16 11:57:50|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1647431880000|2022-03-16 11:58:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647431890000|2022-03-16 11:58:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647431900000|2022-03-16 11:58:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647431910000|2022-03-16 11:58:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647431950000|2022-03-16 11:59:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647431960000|2022-03-16 11:59:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647431970000|2022-03-16 11:59:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647431980000|2022-03-16 11:59:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647431990000|2022-03-16 11:59:50|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647432000000|2022-03-16 12:00:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647432020000|2022-03-16 12:00:20|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1647432030000|2022-03-16 12:00:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647432050000|2022-03-16 12:00:50|1.53|0.13|1.57|0.17|1.57|0.17|1.53|0.13|0
1647432060000|2022-03-16 12:01:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647432070000|2022-03-16 12:01:10|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1647432080000|2022-03-16 12:01:20|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647432090000|2022-03-16 12:01:30|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647432110000|2022-03-16 12:01:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647432120000|2022-03-16 12:02:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1647432130000|2022-03-16 12:02:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647432140000|2022-03-16 12:02:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647432150000|2022-03-16 12:02:30|1.55|0.15|1.59|0.19|1.59|0.19|1.55|0.15|0
1647432160000|2022-03-16 12:02:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647432180000|2022-03-16 12:03:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1647432190000|2022-03-16 12:03:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1647432200000|2022-03-16 12:03:20|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1647432210000|2022-03-16 12:03:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647432220000|2022-03-16 12:03:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647432230000|2022-03-16 12:03:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647432240000|2022-03-16 12:04:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647432250000|2022-03-16 12:04:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647432260000|2022-03-16 12:04:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647432280000|2022-03-16 12:04:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647432290000|2022-03-16 12:04:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647432300000|2022-03-16 12:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1647432340000|2022-03-16 12:05:40|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1647432350000|2022-03-16 12:05:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647432360000|2022-03-16 12:06:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647432370000|2022-03-16 12:06:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647432380000|2022-03-16 12:06:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647432390000|2022-03-16 12:06:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647432400000|2022-03-16 12:06:40|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647432410000|2022-03-16 12:06:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647432430000|2022-03-16 12:07:10|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647432440000|2022-03-16 12:07:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647432450000|2022-03-16 12:07:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647432460000|2022-03-16 12:07:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647432470000|2022-03-16 12:07:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647432480000|2022-03-16 12:08:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647432490000|2022-03-16 12:08:10|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647432500000|2022-03-16 12:08:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647432510000|2022-03-16 12:08:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647432520000|2022-03-16 12:08:40|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647432530000|2022-03-16 12:08:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647432540000|2022-03-16 12:09:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647432550000|2022-03-16 12:09:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647432590000|2022-03-16 12:09:50|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647432600000|2022-03-16 12:10:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647432610000|2022-03-16 12:10:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647432630000|2022-03-16 12:10:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647432640000|2022-03-16 12:10:40|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647432650000|2022-03-16 12:10:50|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1647432660000|2022-03-16 12:11:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1647432670000|2022-03-16 12:11:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647432680000|2022-03-16 12:11:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647432690000|2022-03-16 12:11:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647432700000|2022-03-16 12:11:40|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1647432710000|2022-03-16 12:11:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647432730000|2022-03-16 12:12:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647432740000|2022-03-16 12:12:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647432750000|2022-03-16 12:12:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647432760000|2022-03-16 12:12:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647432770000|2022-03-16 12:12:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647432780000|2022-03-16 12:13:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1647432790000|2022-03-16 12:13:10|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1647432800000|2022-03-16 12:13:20|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1647432820000|2022-03-16 12:13:40|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1647432830000|2022-03-16 12:13:50|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1647432840000|2022-03-16 12:14:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647432850000|2022-03-16 12:14:10|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1647432860000|2022-03-16 12:14:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647432870000|2022-03-16 12:14:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647432880000|2022-03-16 12:14:40|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1647432890000|2022-03-16 12:14:50|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1647432900000|2022-03-16 12:15:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647432910000|2022-03-16 12:15:10|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1647432920000|2022-03-16 12:15:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647432930000|2022-03-16 12:15:30|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647432960000|2022-03-16 12:16:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647432970000|2022-03-16 12:16:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647432980000|2022-03-16 12:16:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647432990000|2022-03-16 12:16:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647433000000|2022-03-16 12:16:40|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647433010000|2022-03-16 12:16:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647433020000|2022-03-16 12:17:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647433030000|2022-03-16 12:17:10|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647433040000|2022-03-16 12:17:20|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1647433050000|2022-03-16 12:17:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647433060000|2022-03-16 12:17:40|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647433070000|2022-03-16 12:17:50|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647433080000|2022-03-16 12:18:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647433100000|2022-03-16 12:18:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647433110000|2022-03-16 12:18:30|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647433130000|2022-03-16 12:18:50|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647433150000|2022-03-16 12:19:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647433160000|2022-03-16 12:19:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647433170000|2022-03-16 12:19:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647433180000|2022-03-16 12:19:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647433190000|2022-03-16 12:19:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647433200000|2022-03-16 12:20:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647433210000|2022-03-16 12:20:10|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1647433230000|2022-03-16 12:20:30|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1647433240000|2022-03-16 12:20:40|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647433250000|2022-03-16 12:20:50|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647433260000|2022-03-16 12:21:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647433270000|2022-03-16 12:21:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647433280000|2022-03-16 12:21:20|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1647433290000|2022-03-16 12:21:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647433300000|2022-03-16 12:21:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647433310000|2022-03-16 12:21:50|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647433320000|2022-03-16 12:22:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647433330000|2022-03-16 12:22:10|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1647433340000|2022-03-16 12:22:20|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1647433360000|2022-03-16 12:22:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647433370000|2022-03-16 12:22:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647433380000|2022-03-16 12:23:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647433410000|2022-03-16 12:23:30|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1647433420000|2022-03-16 12:23:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647433430000|2022-03-16 12:23:50|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1647433440000|2022-03-16 12:24:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1647433450000|2022-03-16 12:24:10|1.48|0.08|1.45|0.05|1.48|0.08|1.45|0.05|0
1647433460000|2022-03-16 12:24:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647433470000|2022-03-16 12:24:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647433480000|2022-03-16 12:24:40|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1647433490000|2022-03-16 12:24:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647433500000|2022-03-16 12:25:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647433510000|2022-03-16 12:25:10|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647433520000|2022-03-16 12:25:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647433530000|2022-03-16 12:25:30|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1647433540000|2022-03-16 12:25:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647433550000|2022-03-16 12:25:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647433570000|2022-03-16 12:26:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647433580000|2022-03-16 12:26:20|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1647433590000|2022-03-16 12:26:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647433610000|2022-03-16 12:26:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647433620000|2022-03-16 12:27:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1647433630000|2022-03-16 12:27:10|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1647433650000|2022-03-16 12:27:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647433660000|2022-03-16 12:27:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647433690000|2022-03-16 12:28:10|1.46|0.06|1.46|0.06|1.46|0.06|1.43|0.03|0
1647433700000|2022-03-16 12:28:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647433720000|2022-03-16 12:28:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647433730000|2022-03-16 12:28:50|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647433740000|2022-03-16 12:29:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647433750000|2022-03-16 12:29:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647433760000|2022-03-16 12:29:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1647433790000|2022-03-16 12:29:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647433800000|2022-03-16 12:30:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1647433810000|2022-03-16 12:30:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1647433820000|2022-03-16 12:30:20|1.26|0.26|1.24|0.24|1.27|0.27|1.24|0.24|0
1647433830000|2022-03-16 12:30:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647433840000|2022-03-16 12:30:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647433860000|2022-03-16 12:31:00|1.23|0.23|1.26|0.26|1.26|0.26|1.23|0.23|0
1647433870000|2022-03-16 12:31:10|1.25|0.25|1.24|0.24|1.26|0.26|1.23|0.23|0
1647433880000|2022-03-16 12:31:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647433890000|2022-03-16 12:31:30|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1647433900000|2022-03-16 12:31:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647433910000|2022-03-16 12:31:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647433920000|2022-03-16 12:32:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647433930000|2022-03-16 12:32:10|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1647433940000|2022-03-16 12:32:20|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647433950000|2022-03-16 12:32:30|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1647433960000|2022-03-16 12:32:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647433970000|2022-03-16 12:32:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1647433980000|2022-03-16 12:33:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647433990000|2022-03-16 12:33:10|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647434000000|2022-03-16 12:33:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647434010000|2022-03-16 12:33:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647434020000|2022-03-16 12:33:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647434030000|2022-03-16 12:33:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647434050000|2022-03-16 12:34:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647434060000|2022-03-16 12:34:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647434070000|2022-03-16 12:34:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647434080000|2022-03-16 12:34:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647434100000|2022-03-16 12:35:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647434110000|2022-03-16 12:35:10|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647434120000|2022-03-16 12:35:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647434130000|2022-03-16 12:35:30|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1647434140000|2022-03-16 12:35:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647434160000|2022-03-16 12:36:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647434170000|2022-03-16 12:36:10|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1647434190000|2022-03-16 12:36:30|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647434200000|2022-03-16 12:36:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647434210000|2022-03-16 12:36:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647434230000|2022-03-16 12:37:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647434240000|2022-03-16 12:37:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647434250000|2022-03-16 12:37:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647434260000|2022-03-16 12:37:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647434280000|2022-03-16 12:38:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647434300000|2022-03-16 12:38:20|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647434310000|2022-03-16 12:38:30|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647434330000|2022-03-16 12:38:50|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647434340000|2022-03-16 12:39:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647434350000|2022-03-16 12:39:10|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1647434370000|2022-03-16 12:39:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647434390000|2022-03-16 12:39:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647434400000|2022-03-16 12:40:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647434410000|2022-03-16 12:40:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647434420000|2022-03-16 12:40:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647434440000|2022-03-16 12:40:40|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647434450000|2022-03-16 12:40:50|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647434460000|2022-03-16 12:41:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647434490000|2022-03-16 12:41:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647434500000|2022-03-16 12:41:40|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647434510000|2022-03-16 12:41:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647434520000|2022-03-16 12:42:00|1.08|0.08|1.09|0.09|1.09|0.09|1.07|0.07|0
1647434530000|2022-03-16 12:42:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647434550000|2022-03-16 12:42:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647434560000|2022-03-16 12:42:40|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647434580000|2022-03-16 12:43:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647434590000|2022-03-16 12:43:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647434630000|2022-03-16 12:43:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647434640000|2022-03-16 12:44:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647434650000|2022-03-16 12:44:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647434660000|2022-03-16 12:44:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647434670000|2022-03-16 12:44:30|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1647434680000|2022-03-16 12:44:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647434690000|2022-03-16 12:44:50|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1647434700000|2022-03-16 12:45:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647434710000|2022-03-16 12:45:10|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647434720000|2022-03-16 12:45:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647434730000|2022-03-16 12:45:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647434740000|2022-03-16 12:45:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647434750000|2022-03-16 12:45:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647434760000|2022-03-16 12:46:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647434770000|2022-03-16 12:46:10|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647434780000|2022-03-16 12:46:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647434790000|2022-03-16 12:46:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647434810000|2022-03-16 12:46:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647434820000|2022-03-16 12:47:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647434850000|2022-03-16 12:47:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647434860000|2022-03-16 12:47:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647434870000|2022-03-16 12:47:50|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1647434920000|2022-03-16 12:48:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647434930000|2022-03-16 12:48:50|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647434940000|2022-03-16 12:49:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647434950000|2022-03-16 12:49:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647434960000|2022-03-16 12:49:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647434970000|2022-03-16 12:49:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647434980000|2022-03-16 12:49:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647434990000|2022-03-16 12:49:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647435000000|2022-03-16 12:50:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647435010000|2022-03-16 12:50:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647435020000|2022-03-16 12:50:20|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1647435030000|2022-03-16 12:50:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647435050000|2022-03-16 12:50:50|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1647435060000|2022-03-16 12:51:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1647435090000|2022-03-16 12:51:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647435120000|2022-03-16 12:52:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647435130000|2022-03-16 12:52:10|1.04|0.04|1.06|0.06|1.07|0.07|1.04|0.04|0
1647435140000|2022-03-16 12:52:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647435150000|2022-03-16 12:52:30|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647435160000|2022-03-16 12:52:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647435180000|2022-03-16 12:53:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647435190000|2022-03-16 12:53:10|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1647435200000|2022-03-16 12:53:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647435230000|2022-03-16 12:53:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647435240000|2022-03-16 12:54:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1647435250000|2022-03-16 12:54:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647435260000|2022-03-16 12:54:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647435270000|2022-03-16 12:54:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647435280000|2022-03-16 12:54:40|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1647435300000|2022-03-16 12:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647435320000|2022-03-16 12:55:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647435330000|2022-03-16 12:55:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647435350000|2022-03-16 12:55:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647435360000|2022-03-16 12:56:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647435370000|2022-03-16 12:56:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647435380000|2022-03-16 12:56:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647435390000|2022-03-16 12:56:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647435410000|2022-03-16 12:56:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647435420000|2022-03-16 12:57:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647435430000|2022-03-16 12:57:10|1|0|1|0|1|0|1|0|0
1647435520000|2022-03-16 12:58:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647435540000|2022-03-16 12:59:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1647435550000|2022-03-16 12:59:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1647435570000|2022-03-16 12:59:30|1|0|1|0|1|0|1|0|0
1647435580000|2022-03-16 12:59:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647435590000|2022-03-16 12:59:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647437460000|2022-03-16 13:31:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647437470000|2022-03-16 13:31:10|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647437480000|2022-03-16 13:31:20|1.03|0.03|1|0|1.03|0.03|1|0|0
1647437540000|2022-03-16 13:32:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1647437570000|2022-03-16 13:32:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647437580000|2022-03-16 13:33:00|1|0|1|0|1.01|0.01|1|0|0
1647437630000|2022-03-16 13:33:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647437640000|2022-03-16 13:34:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1647437650000|2022-03-16 13:34:10|1.06|0.06|1.03|0.03|1.06|0.06|1.03|0.03|0
1647437660000|2022-03-16 13:34:20|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1647437670000|2022-03-16 13:34:30|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647437690000|2022-03-16 13:34:50|1.05|0.05|1.07|0.07|1.08|0.08|1.05|0.05|0
1647437700000|2022-03-16 13:35:00|1.08|0.08|1.1|0.1|1.1|0.1|1.07|0.07|0
1647437710000|2022-03-16 13:35:10|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647437720000|2022-03-16 13:35:20|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1647437730000|2022-03-16 13:35:30|1.14|0.14|1.15|0.15|1.17|0.17|1.14|0.14|0
1647437740000|2022-03-16 13:35:40|1.16|0.16|1.12|0.12|1.16|0.16|1.12|0.12|0
1647437750000|2022-03-16 13:35:50|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1647437760000|2022-03-16 13:36:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647437770000|2022-03-16 13:36:10|1.14|0.14|1.17|0.17|1.17|0.17|1.14|0.14|0
1647437780000|2022-03-16 13:36:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647437790000|2022-03-16 13:36:30|1.16|0.16|1.17|0.17|1.17|0.17|1.15|0.15|0
1647437800000|2022-03-16 13:36:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647437810000|2022-03-16 13:36:50|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1647437820000|2022-03-16 13:37:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1647437830000|2022-03-16 13:37:10|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647437840000|2022-03-16 13:37:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647437850000|2022-03-16 13:37:30|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1647437860000|2022-03-16 13:37:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647437870000|2022-03-16 13:37:50|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1647437880000|2022-03-16 13:38:00|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1647437890000|2022-03-16 13:38:10|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1647437900000|2022-03-16 13:38:20|1.23|0.23|1.21|0.21|1.24|0.24|1.21|0.21|0
1647437910000|2022-03-16 13:38:30|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1647437920000|2022-03-16 13:38:40|1.19|0.19|1.26|0.26|1.26|0.26|1.19|0.19|0
1647437930000|2022-03-16 13:38:50|1.25|0.25|1.31|0.31|1.31|0.31|1.25|0.25|0
1647437940000|2022-03-16 13:39:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1647437950000|2022-03-16 13:39:10|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1647437960000|2022-03-16 13:39:20|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1647437970000|2022-03-16 13:39:30|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1647437980000|2022-03-16 13:39:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1647437990000|2022-03-16 13:39:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1647438000000|2022-03-16 13:40:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1647438010000|2022-03-16 13:40:10|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1647438020000|2022-03-16 13:40:20|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1647438030000|2022-03-16 13:40:30|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1647438040000|2022-03-16 13:40:40|1.41|0.41|1.37|0.37|1.41|0.41|1.37|0.37|0
1647438050000|2022-03-16 13:40:50|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1647438060000|2022-03-16 13:41:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1647438070000|2022-03-16 13:41:10|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1647438080000|2022-03-16 13:41:20|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1647438090000|2022-03-16 13:41:30|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1647438100000|2022-03-16 13:41:40|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1647438110000|2022-03-16 13:41:50|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1647438120000|2022-03-16 13:42:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1647438130000|2022-03-16 13:42:10|1.41|0.41|1.43|0.43|1.43|0.43|1.39|0.39|0
1647438140000|2022-03-16 13:42:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1647438150000|2022-03-16 13:42:30|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1647438160000|2022-03-16 13:42:40|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1647438170000|2022-03-16 13:42:50|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1647438180000|2022-03-16 13:43:00|1.38|0.38|1.44|0.44|1.44|0.44|1.38|0.38|0
1647438190000|2022-03-16 13:43:10|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1647438200000|2022-03-16 13:43:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1647438210000|2022-03-16 13:43:30|1.4|0.4|1.4|0.4|1.4|0.4|1.38|0.38|0
1647438220000|2022-03-16 13:43:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1647438230000|2022-03-16 13:43:50|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1647438250000|2022-03-16 13:44:10|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1647438260000|2022-03-16 13:44:20|1.41|0.41|1.38|0.38|1.41|0.41|1.38|0.38|0
1647438270000|2022-03-16 13:44:30|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1647438280000|2022-03-16 13:44:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1647438290000|2022-03-16 13:44:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1647438300000|2022-03-16 13:45:00|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1647438310000|2022-03-16 13:45:10|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1647438320000|2022-03-16 13:45:20|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1647438330000|2022-03-16 13:45:30|1.61|0.21|1.64|0.24|1.69|0.29|1.61|0.21|0
1647438340000|2022-03-16 13:45:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1647438350000|2022-03-16 13:45:50|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1647438360000|2022-03-16 13:46:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1647438370000|2022-03-16 13:46:10|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1647438380000|2022-03-16 13:46:20|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1647438390000|2022-03-16 13:46:30|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1647438400000|2022-03-16 13:46:40|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1647438410000|2022-03-16 13:46:50|1.72|0.32|1.72|0.32|1.72|0.32|1.69|0.29|0
1647438420000|2022-03-16 13:47:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1647438430000|2022-03-16 13:47:10|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1647438440000|2022-03-16 13:47:20|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1647438450000|2022-03-16 13:47:30|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1647438460000|2022-03-16 13:47:40|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1647438470000|2022-03-16 13:47:50|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1647438480000|2022-03-16 13:48:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1647438490000|2022-03-16 13:48:10|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1647438500000|2022-03-16 13:48:20|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1647438510000|2022-03-16 13:48:30|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1647438520000|2022-03-16 13:48:40|1.71|0.31|1.68|0.28|1.71|0.31|1.68|0.28|0
1647438530000|2022-03-16 13:48:50|1.65|0.25|1.68|0.28|1.68|0.28|1.65|0.25|0
1647438540000|2022-03-16 13:49:00|1.66|0.26|1.65|0.25|1.66|0.26|1.64|0.24|0
1647438550000|2022-03-16 13:49:10|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1647438560000|2022-03-16 13:49:20|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1647438570000|2022-03-16 13:49:30|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1647438580000|2022-03-16 13:49:40|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1647438590000|2022-03-16 13:49:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1647438600000|2022-03-16 13:50:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1647438610000|2022-03-16 13:50:10|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1647438620000|2022-03-16 13:50:20|1.66|0.26|1.64|0.24|1.67|0.27|1.64|0.24|0
1647438630000|2022-03-16 13:50:30|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1647438640000|2022-03-16 13:50:40|1.59|0.19|1.6|0.2|1.6|0.2|1.58|0.18|0
1647438650000|2022-03-16 13:50:50|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1647438660000|2022-03-16 13:51:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1647438670000|2022-03-16 13:51:10|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1647438680000|2022-03-16 13:51:20|1.61|0.21|1.67|0.27|1.67|0.27|1.61|0.21|0
1647438690000|2022-03-16 13:51:30|1.66|0.26|1.69|0.29|1.69|0.29|1.66|0.26|0
1647438700000|2022-03-16 13:51:40|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1647438710000|2022-03-16 13:51:50|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1647438730000|2022-03-16 13:52:10|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1647438740000|2022-03-16 13:52:20|1.67|0.27|1.66|0.26|1.67|0.27|1.65|0.25|0
1647438750000|2022-03-16 13:52:30|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1647438760000|2022-03-16 13:52:40|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1647438770000|2022-03-16 13:52:50|1.64|0.24|1.6|0.2|1.64|0.24|1.6|0.2|0
1647438780000|2022-03-16 13:53:00|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1647438790000|2022-03-16 13:53:10|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1647438800000|2022-03-16 13:53:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647438810000|2022-03-16 13:53:30|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1647438820000|2022-03-16 13:53:40|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1647438830000|2022-03-16 13:53:50|1.58|0.18|1.55|0.15|1.58|0.18|1.55|0.15|0
1647438840000|2022-03-16 13:54:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647438850000|2022-03-16 13:54:10|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1647438860000|2022-03-16 13:54:20|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1647438870000|2022-03-16 13:54:30|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1647438880000|2022-03-16 13:54:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647438890000|2022-03-16 13:54:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647438900000|2022-03-16 13:55:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1647438910000|2022-03-16 13:55:10|1.54|0.14|1.51|0.11|1.54|0.14|1.51|0.11|0
1647438920000|2022-03-16 13:55:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647438930000|2022-03-16 13:55:30|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647438940000|2022-03-16 13:55:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647438970000|2022-03-16 13:56:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647438980000|2022-03-16 13:56:20|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1647439000000|2022-03-16 13:56:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647439010000|2022-03-16 13:56:50|1.59|0.19|1.6|0.2|1.61|0.21|1.58|0.18|0
1647439020000|2022-03-16 13:57:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1647439030000|2022-03-16 13:57:10|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1647439040000|2022-03-16 13:57:20|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1647439050000|2022-03-16 13:57:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647439060000|2022-03-16 13:57:40|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1647439070000|2022-03-16 13:57:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647439080000|2022-03-16 13:58:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1647439090000|2022-03-16 13:58:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647439100000|2022-03-16 13:58:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647439110000|2022-03-16 13:58:30|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647439120000|2022-03-16 13:58:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647439130000|2022-03-16 13:58:50|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1647439140000|2022-03-16 13:59:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1647439150000|2022-03-16 13:59:10|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647439160000|2022-03-16 13:59:20|1.51|0.11|1.54|0.14|1.54|0.14|1.51|0.11|0
1647439170000|2022-03-16 13:59:30|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1647439180000|2022-03-16 13:59:40|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1647439200000|2022-03-16 14:00:00|1.33|0.33|1.34|0.34|1.36|0.36|1.33|0.33|0
1647439210000|2022-03-16 14:00:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1647439220000|2022-03-16 14:00:20|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1647439230000|2022-03-16 14:00:30|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1647439240000|2022-03-16 14:00:40|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1647439250000|2022-03-16 14:00:50|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1647439260000|2022-03-16 14:01:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1647439270000|2022-03-16 14:01:10|1.35|0.35|1.35|0.35|1.37|0.37|1.35|0.35|0
1647439280000|2022-03-16 14:01:20|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1647439290000|2022-03-16 14:01:30|1.35|0.35|1.39|0.39|1.39|0.39|1.35|0.35|0
1647439310000|2022-03-16 14:01:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1647439320000|2022-03-16 14:02:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1647439330000|2022-03-16 14:02:10|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1647439340000|2022-03-16 14:02:20|1.39|0.39|1.36|0.36|1.39|0.39|1.36|0.36|0
1647439350000|2022-03-16 14:02:30|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1647439360000|2022-03-16 14:02:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1647439370000|2022-03-16 14:02:50|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1647439380000|2022-03-16 14:03:00|1.34|0.34|1.35|0.35|1.35|0.35|1.33|0.33|0
1647439390000|2022-03-16 14:03:10|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1647439400000|2022-03-16 14:03:20|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1647439410000|2022-03-16 14:03:30|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1647439420000|2022-03-16 14:03:40|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647439430000|2022-03-16 14:03:50|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1647439440000|2022-03-16 14:04:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1647439450000|2022-03-16 14:04:10|1.28|0.28|1.22|0.22|1.28|0.28|1.22|0.22|0
1647439460000|2022-03-16 14:04:20|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1647439470000|2022-03-16 14:04:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647439480000|2022-03-16 14:04:40|1.17|0.17|1.19|0.19|1.19|0.19|1.16|0.16|0
1647439490000|2022-03-16 14:04:50|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1647439500000|2022-03-16 14:05:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1647439510000|2022-03-16 14:05:10|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647439520000|2022-03-16 14:05:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647439530000|2022-03-16 14:05:30|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1647439540000|2022-03-16 14:05:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647439550000|2022-03-16 14:05:50|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1647439560000|2022-03-16 14:06:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647439570000|2022-03-16 14:06:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647439580000|2022-03-16 14:06:20|1.21|0.21|1.18|0.18|1.21|0.21|1.18|0.18|0
1647439590000|2022-03-16 14:06:30|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647439600000|2022-03-16 14:06:40|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1647439610000|2022-03-16 14:06:50|1.15|0.15|1.12|0.12|1.15|0.15|1.12|0.12|0
1647439620000|2022-03-16 14:07:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1647439630000|2022-03-16 14:07:10|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647439640000|2022-03-16 14:07:20|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1647439650000|2022-03-16 14:07:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647439660000|2022-03-16 14:07:40|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1647439670000|2022-03-16 14:07:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647439680000|2022-03-16 14:08:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1647439690000|2022-03-16 14:08:10|1.14|0.14|1.11|0.11|1.14|0.14|1.11|0.11|0
1647439700000|2022-03-16 14:08:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647439710000|2022-03-16 14:08:30|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1647439720000|2022-03-16 14:08:40|1.14|0.14|1.11|0.11|1.14|0.14|1.11|0.11|0
1647439730000|2022-03-16 14:08:50|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647439740000|2022-03-16 14:09:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647439750000|2022-03-16 14:09:10|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647439770000|2022-03-16 14:09:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647439780000|2022-03-16 14:09:40|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647439790000|2022-03-16 14:09:50|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1647439800000|2022-03-16 14:10:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647439810000|2022-03-16 14:10:10|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647439820000|2022-03-16 14:10:20|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647439830000|2022-03-16 14:10:30|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647439840000|2022-03-16 14:10:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647439850000|2022-03-16 14:10:50|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1647439860000|2022-03-16 14:11:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647439870000|2022-03-16 14:11:10|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647439880000|2022-03-16 14:11:20|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647439890000|2022-03-16 14:11:30|1.24|0.24|1.29|0.29|1.3|0.3|1.24|0.24|0
1647439900000|2022-03-16 14:11:40|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1647439910000|2022-03-16 14:11:50|1.33|0.33|1.32|0.32|1.33|0.33|1.31|0.31|0
1647439920000|2022-03-16 14:12:00|1.31|0.31|1.3|0.3|1.31|0.31|1.28|0.28|0
1647439930000|2022-03-16 14:12:10|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1647439940000|2022-03-16 14:12:20|1.29|0.29|1.28|0.28|1.31|0.31|1.28|0.28|0
1647439950000|2022-03-16 14:12:30|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1647439960000|2022-03-16 14:12:40|1.29|0.29|1.14|0.14|1.29|0.29|1.14|0.14|0
1647439970000|2022-03-16 14:12:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647439980000|2022-03-16 14:13:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647439990000|2022-03-16 14:13:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647440000000|2022-03-16 14:13:20|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1647440010000|2022-03-16 14:13:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647440020000|2022-03-16 14:13:40|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647440030000|2022-03-16 14:13:50|1.16|0.16|1.12|0.12|1.16|0.16|1.12|0.12|0
1647440040000|2022-03-16 14:14:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1647440050000|2022-03-16 14:14:10|1.16|0.16|1.19|0.19|1.19|0.19|1.16|0.16|0
1647440060000|2022-03-16 14:14:20|1.22|0.22|1.2|0.2|1.22|0.22|1.17|0.17|0
1647440070000|2022-03-16 14:14:30|1.18|0.18|1.21|0.21|1.21|0.21|1.18|0.18|0
1647440080000|2022-03-16 14:14:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647440090000|2022-03-16 14:14:50|1.22|0.22|1.18|0.18|1.22|0.22|1.18|0.18|0
1647440100000|2022-03-16 14:15:00|1.42|0.02|1.45|0.05|1.45|0.05|1.42|0.02|0
1647440110000|2022-03-16 14:15:10|1.46|0.06|1.52|0.12|1.52|0.12|1.46|0.06|0
1647440120000|2022-03-16 14:15:20|1.54|0.14|1.56|0.16|1.56|0.16|1.53|0.13|0
1647440130000|2022-03-16 14:15:30|1.57|0.17|1.52|0.12|1.57|0.17|1.51|0.11|0
1647440140000|2022-03-16 14:15:40|1.56|0.16|1.61|0.21|1.61|0.21|1.56|0.16|0
1647440150000|2022-03-16 14:15:50|1.63|0.23|1.68|0.28|1.68|0.28|1.63|0.23|0
1647440160000|2022-03-16 14:16:00|1.71|0.31|1.73|0.33|1.73|0.33|1.7|0.3|0
1647440170000|2022-03-16 14:16:10|1.75|0.35|1.78|0.38|1.78|0.38|1.75|0.35|0
1647440180000|2022-03-16 14:16:20|1.79|0.39|1.76|0.36|1.79|0.39|1.76|0.36|0
1647440190000|2022-03-16 14:16:30|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1647440200000|2022-03-16 14:16:40|1.77|0.37|1.74|0.34|1.77|0.37|1.74|0.34|0
1647440210000|2022-03-16 14:16:50|1.73|0.33|1.78|0.38|1.78|0.38|1.73|0.33|0
1647440230000|2022-03-16 14:17:10|1.82|0.42|1.84|0.44|1.84|0.44|1.81|0.41|0
1647440240000|2022-03-16 14:17:20|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1647440250000|2022-03-16 14:17:30|1.84|0.44|1.85|0.45|1.85|0.45|1.83|0.43|0
1647440260000|2022-03-16 14:17:40|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1647440270000|2022-03-16 14:17:50|1.88|0.48|1.91|0.51|1.92|0.52|1.88|0.48|0
1647440280000|2022-03-16 14:18:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1647440300000|2022-03-16 14:18:20|1.95|0.55|1.99|0.59|1.99|0.59|1.95|0.55|0
1647440310000|2022-03-16 14:18:30|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1647440320000|2022-03-16 14:18:40|2.05|0.65|1.98|0.58|2.05|0.65|1.98|0.58|0
1647440330000|2022-03-16 14:18:50|2.01|0.61|2.07|0.67|2.07|0.67|2.01|0.61|0
1647440340000|2022-03-16 14:19:00|2.08|0.68|2.08|0.68|2.09|0.69|2.08|0.68|0
1647440350000|2022-03-16 14:19:10|2.11|0.71|1.93|0.53|2.11|0.71|1.93|0.53|0
1647440360000|2022-03-16 14:19:20|1.91|0.51|1.93|0.53|1.93|0.53|1.91|0.51|0
1647440370000|2022-03-16 14:19:30|1.89|0.49|1.91|0.51|1.95|0.55|1.89|0.49|0
1647440380000|2022-03-16 14:19:40|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1647440390000|2022-03-16 14:19:50|1.94|0.54|1.87|0.47|1.94|0.54|1.87|0.47|0
1647440400000|2022-03-16 14:20:00|1.89|0.49|1.97|0.57|1.97|0.57|1.89|0.49|0
1647440410000|2022-03-16 14:20:10|1.96|0.56|1.94|0.54|2|0.6|1.94|0.54|0
1647440420000|2022-03-16 14:20:20|1.95|0.55|1.89|0.49|1.95|0.55|1.89|0.49|0
1647440430000|2022-03-16 14:20:30|1.92|0.52|1.94|0.54|1.94|0.54|1.91|0.51|0
1647440440000|2022-03-16 14:20:40|1.95|0.55|1.92|0.52|1.95|0.55|1.92|0.52|0
1647440450000|2022-03-16 14:20:50|1.87|0.47|1.93|0.53|1.93|0.53|1.87|0.47|0
1647440460000|2022-03-16 14:21:00|1.94|0.54|1.91|0.51|1.94|0.54|1.87|0.47|0
1647440470000|2022-03-16 14:21:10|1.92|0.52|1.84|0.44|2.16|0.76|1.84|0.44|0
1647440480000|2022-03-16 14:21:20|1.88|0.48|1.84|0.44|1.9|0.5|1.84|0.44|0
1647440490000|2022-03-16 14:21:30|1.89|0.49|1.93|0.53|1.93|0.53|1.89|0.49|0
1647440500000|2022-03-16 14:21:40|1.85|0.45|1.86|0.46|1.86|0.46|1.83|0.43|0
1647440510000|2022-03-16 14:21:50|1.88|0.48|1.84|0.44|1.89|0.49|1.84|0.44|0
1647440520000|2022-03-16 14:22:00|1.83|0.43|1.87|0.47|1.87|0.47|1.83|0.43|0
1647440530000|2022-03-16 14:22:10|1.88|0.48|1.85|0.45|1.89|0.49|1.85|0.45|0
1647440540000|2022-03-16 14:22:20|1.83|0.43|1.82|0.42|1.83|0.43|1.79|0.39|0
1647440550000|2022-03-16 14:22:30|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1647440560000|2022-03-16 14:22:40|1.84|0.44|1.79|0.39|1.84|0.44|1.79|0.39|0
1647440570000|2022-03-16 14:22:50|1.78|0.38|1.82|0.42|1.82|0.42|1.77|0.37|0
1647440580000|2022-03-16 14:23:00|1.85|0.45|1.78|0.38|1.85|0.45|1.78|0.38|0
1647440590000|2022-03-16 14:23:10|1.79|0.39|1.79|0.39|1.81|0.41|1.79|0.39|0
1647440600000|2022-03-16 14:23:20|1.8|0.4|1.77|0.37|1.8|0.4|1.77|0.37|0
1647440610000|2022-03-16 14:23:30|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1647440620000|2022-03-16 14:23:40|1.79|0.39|1.82|0.42|1.82|0.42|1.77|0.37|0
1647440630000|2022-03-16 14:23:50|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1647440640000|2022-03-16 14:24:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1647440650000|2022-03-16 14:24:10|1.81|0.41|1.82|0.42|1.82|0.42|1.79|0.39|0
1647440660000|2022-03-16 14:24:20|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1647440670000|2022-03-16 14:24:30|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1647440680000|2022-03-16 14:24:40|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1647440690000|2022-03-16 14:24:50|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1647440700000|2022-03-16 14:25:00|1.76|0.36|1.85|0.45|1.85|0.45|1.76|0.36|0
1647440710000|2022-03-16 14:25:10|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1647440720000|2022-03-16 14:25:20|1.85|0.45|1.83|0.43|1.87|0.47|1.83|0.43|0
1647440730000|2022-03-16 14:25:30|1.84|0.44|1.74|0.34|1.84|0.44|1.74|0.34|0
1647440740000|2022-03-16 14:25:40|1.72|0.32|1.74|0.34|1.74|0.34|1.7|0.3|0
1647440750000|2022-03-16 14:25:50|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1647440760000|2022-03-16 14:26:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1647440770000|2022-03-16 14:26:10|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1647440780000|2022-03-16 14:26:20|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1647440790000|2022-03-16 14:26:30|1.76|0.36|1.79|0.39|1.8|0.4|1.76|0.36|0
1647440800000|2022-03-16 14:26:40|1.81|0.41|1.74|0.34|1.81|0.41|1.74|0.34|0
1647440810000|2022-03-16 14:26:50|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1647440820000|2022-03-16 14:27:00|1.77|0.37|1.74|0.34|1.77|0.37|1.74|0.34|0
1647440830000|2022-03-16 14:27:10|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1647440840000|2022-03-16 14:27:20|1.75|0.35|1.79|0.39|1.79|0.39|1.75|0.35|0
1647440850000|2022-03-16 14:27:30|1.77|0.37|1.74|0.34|1.77|0.37|1.74|0.34|0
1647440860000|2022-03-16 14:27:40|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1647440870000|2022-03-16 14:27:50|1.73|0.33|1.74|0.34|1.74|0.34|1.72|0.32|0
1647440880000|2022-03-16 14:28:00|1.73|0.33|1.71|0.31|1.75|0.35|1.71|0.31|0
1647440890000|2022-03-16 14:28:10|1.72|0.32|1.72|0.32|1.74|0.34|1.72|0.32|0
1647440900000|2022-03-16 14:28:20|1.74|0.34|1.74|0.34|1.76|0.36|1.74|0.34|0
1647440910000|2022-03-16 14:28:30|1.71|0.31|1.71|0.31|1.71|0.31|1.69|0.29|0
1647440920000|2022-03-16 14:28:40|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1647440930000|2022-03-16 14:28:50|1.7|0.3|1.74|0.34|1.74|0.34|1.7|0.3|0
1647440940000|2022-03-16 14:29:00|1.68|0.28|1.69|0.29|1.69|0.29|1.67|0.27|0
1647440950000|2022-03-16 14:29:10|1.68|0.28|1.7|0.3|1.71|0.31|1.68|0.28|0
1647440960000|2022-03-16 14:29:20|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1647440970000|2022-03-16 14:29:30|1.74|0.34|1.74|0.34|1.76|0.36|1.74|0.34|0
1647440980000|2022-03-16 14:29:40|1.75|0.35|1.78|0.38|1.78|0.38|1.75|0.35|0
1647440990000|2022-03-16 14:29:50|1.8|0.4|1.66|0.26|1.8|0.4|1.66|0.26|0
1647441000000|2022-03-16 14:30:00|1.69|0.29|1.68|0.28|1.73|0.33|1.68|0.28|0
1647441010000|2022-03-16 14:30:10|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1647441020000|2022-03-16 14:30:20|1.7|0.3|1.7|0.3|1.72|0.32|1.7|0.3|0
1647441030000|2022-03-16 14:30:30|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1647441040000|2022-03-16 14:30:40|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1647441050000|2022-03-16 14:30:50|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1647441060000|2022-03-16 14:31:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1647441070000|2022-03-16 14:31:10|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1647441080000|2022-03-16 14:31:20|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1647441090000|2022-03-16 14:31:30|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1647441100000|2022-03-16 14:31:40|1.74|0.34|1.79|0.39|1.79|0.39|1.74|0.34|0
1647441110000|2022-03-16 14:31:50|1.78|0.38|1.77|0.37|1.78|0.38|1.75|0.35|0
1647441120000|2022-03-16 14:32:00|1.78|0.38|1.81|0.41|1.81|0.41|1.77|0.37|0
1647441130000|2022-03-16 14:32:10|1.8|0.4|1.81|0.41|1.81|0.41|1.78|0.38|0
1647441140000|2022-03-16 14:32:20|1.8|0.4|1.78|0.38|1.8|0.4|1.76|0.36|0
1647441150000|2022-03-16 14:32:30|1.76|0.36|1.8|0.4|1.8|0.4|1.76|0.36|0
1647441160000|2022-03-16 14:32:40|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1647441170000|2022-03-16 14:32:50|1.8|0.4|1.81|0.41|1.81|0.41|1.79|0.39|0
1647441180000|2022-03-16 14:33:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1647441190000|2022-03-16 14:33:10|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1647441200000|2022-03-16 14:33:20|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1647441210000|2022-03-16 14:33:30|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1647441220000|2022-03-16 14:33:40|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1647441230000|2022-03-16 14:33:50|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1647441240000|2022-03-16 14:34:00|1.93|0.53|1.86|0.46|1.93|0.53|1.86|0.46|0
1647441250000|2022-03-16 14:34:10|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1647441260000|2022-03-16 14:34:20|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1647441270000|2022-03-16 14:34:30|1.85|0.45|1.81|0.41|1.85|0.45|1.81|0.41|0
1647441280000|2022-03-16 14:34:40|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1647441290000|2022-03-16 14:34:50|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1647441310000|2022-03-16 14:35:10|1.84|0.44|1.76|0.36|1.84|0.44|1.76|0.36|0
1647441320000|2022-03-16 14:35:20|1.75|0.35|1.73|0.33|1.75|0.35|1.72|0.32|0
1647441330000|2022-03-16 14:35:30|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1647441340000|2022-03-16 14:35:40|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1647441350000|2022-03-16 14:35:50|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1647441360000|2022-03-16 14:36:00|1.77|0.37|1.81|0.41|1.81|0.41|1.77|0.37|0
1647441370000|2022-03-16 14:36:10|1.83|0.43|1.81|0.41|1.83|0.43|1.81|0.41|0
1647441380000|2022-03-16 14:36:20|1.8|0.4|1.81|0.41|1.81|0.41|1.78|0.38|0
1647441390000|2022-03-16 14:36:30|1.82|0.42|1.79|0.39|1.82|0.42|1.78|0.38|0
1647441400000|2022-03-16 14:36:40|1.77|0.37|1.8|0.4|1.8|0.4|1.77|0.37|0
1647441410000|2022-03-16 14:36:50|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1647441420000|2022-03-16 14:37:00|1.77|0.37|1.72|0.32|1.77|0.37|1.72|0.32|0
1647441430000|2022-03-16 14:37:10|1.77|0.37|1.71|0.31|1.77|0.37|1.7|0.3|0
1647441440000|2022-03-16 14:37:20|1.7|0.3|1.67|0.27|1.7|0.3|1.67|0.27|0
1647441450000|2022-03-16 14:37:30|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1647441460000|2022-03-16 14:37:40|1.66|0.26|1.67|0.27|1.69|0.29|1.66|0.26|0
1647441470000|2022-03-16 14:37:50|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1647441480000|2022-03-16 14:38:00|1.67|0.27|1.64|0.24|1.67|0.27|1.64|0.24|0
1647441490000|2022-03-16 14:38:10|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1647441500000|2022-03-16 14:38:20|1.59|0.19|1.56|0.16|1.59|0.19|1.56|0.16|0
1647441510000|2022-03-16 14:38:30|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1647441520000|2022-03-16 14:38:40|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647441530000|2022-03-16 14:38:50|1.55|0.15|1.56|0.16|1.58|0.18|1.55|0.15|0
1647441540000|2022-03-16 14:39:00|1.58|0.18|1.6|0.2|1.6|0.2|1.58|0.18|0
1647441550000|2022-03-16 14:39:10|1.56|0.16|1.64|0.24|1.64|0.24|1.56|0.16|0
1647441560000|2022-03-16 14:39:20|1.65|0.25|1.69|0.29|1.69|0.29|1.65|0.25|0
1647441570000|2022-03-16 14:39:30|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1647441580000|2022-03-16 14:39:40|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1647441590000|2022-03-16 14:39:50|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1647441600000|2022-03-16 14:40:00|1.76|0.36|1.8|0.4|1.81|0.41|1.76|0.36|0
1647441610000|2022-03-16 14:40:10|1.81|0.41|1.79|0.39|1.81|0.41|1.79|0.39|0
1647441620000|2022-03-16 14:40:20|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1647441630000|2022-03-16 14:40:30|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1647441640000|2022-03-16 14:40:40|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1647441650000|2022-03-16 14:40:50|1.72|0.32|1.69|0.29|1.72|0.32|1.69|0.29|0
1647441660000|2022-03-16 14:41:00|1.71|0.31|1.67|0.27|1.71|0.31|1.67|0.27|0
1647441670000|2022-03-16 14:41:10|1.68|0.28|1.58|0.18|1.68|0.28|1.58|0.18|0
1647441680000|2022-03-16 14:41:20|1.56|0.16|1.5|0.1|1.56|0.16|1.5|0.1|0
1647441690000|2022-03-16 14:41:30|1.46|0.06|1.46|0.06|1.48|0.08|1.45|0.05|0
1647441700000|2022-03-16 14:41:40|1.45|0.05|1.5|0.1|1.5|0.1|1.45|0.05|0
1647441710000|2022-03-16 14:41:50|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1647441720000|2022-03-16 14:42:00|1.52|0.12|1.48|0.08|1.52|0.12|1.48|0.08|0
1647441730000|2022-03-16 14:42:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647441740000|2022-03-16 14:42:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647441750000|2022-03-16 14:42:30|1.47|0.07|1.43|0.03|1.47|0.07|1.43|0.03|0
1647441760000|2022-03-16 14:42:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647441770000|2022-03-16 14:42:50|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647441780000|2022-03-16 14:43:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1647441790000|2022-03-16 14:43:10|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1647441800000|2022-03-16 14:43:20|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1647441810000|2022-03-16 14:43:30|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1647441860000|2022-03-16 14:44:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647441870000|2022-03-16 14:44:30|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1647441880000|2022-03-16 14:44:40|1.42|0.02|1.44|0.04|1.44|0.04|1.41|0.01|0
1647441890000|2022-03-16 14:44:50|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647441900000|2022-03-16 14:45:00|1.42|0.02|1.45|0.05|1.45|0.05|1.42|0.02|0
1647441910000|2022-03-16 14:45:10|1.46|0.06|1.41|0.01|1.46|0.06|1.4|0|0
1647441920000|2022-03-16 14:45:20|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1647441930000|2022-03-16 14:45:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647441940000|2022-03-16 14:45:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647441950000|2022-03-16 14:45:50|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1647441960000|2022-03-16 14:46:00|1.44|0.04|1.43|0.03|1.46|0.06|1.43|0.03|0
1647441970000|2022-03-16 14:46:10|1.4|0|1.44|0.04|1.44|0.04|1.4|0|0
1647441980000|2022-03-16 14:46:20|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1647441990000|2022-03-16 14:46:30|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1647442000000|2022-03-16 14:46:40|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1647442010000|2022-03-16 14:46:50|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1647442020000|2022-03-16 14:47:00|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1647442030000|2022-03-16 14:47:10|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1647442040000|2022-03-16 14:47:20|1.45|0.05|1.5|0.1|1.5|0.1|1.45|0.05|0
1647442050000|2022-03-16 14:47:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647442060000|2022-03-16 14:47:40|1.48|0.08|1.43|0.03|1.48|0.08|1.43|0.03|0
1647442070000|2022-03-16 14:47:50|1.46|0.06|1.45|0.05|1.48|0.08|1.45|0.05|0
1647442080000|2022-03-16 14:48:00|1.47|0.07|1.46|0.06|1.47|0.07|1.44|0.04|0
1647442090000|2022-03-16 14:48:10|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1647442100000|2022-03-16 14:48:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647442110000|2022-03-16 14:48:30|1.42|0.02|1.45|0.05|1.45|0.05|1.42|0.02|0
1647442120000|2022-03-16 14:48:40|1.48|0.08|1.45|0.05|1.48|0.08|1.45|0.05|0
1647442130000|2022-03-16 14:48:50|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1647442140000|2022-03-16 14:49:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1647442150000|2022-03-16 14:49:10|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1647442160000|2022-03-16 14:49:20|1.48|0.08|1.45|0.05|1.48|0.08|1.45|0.05|0
1647442170000|2022-03-16 14:49:30|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1647442180000|2022-03-16 14:49:40|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1647442190000|2022-03-16 14:49:50|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1647442200000|2022-03-16 14:50:00|1.48|0.08|1.46|0.06|1.48|0.08|1.44|0.04|0
1647442210000|2022-03-16 14:50:10|1.48|0.08|1.52|0.12|1.52|0.12|1.48|0.08|0
1647442220000|2022-03-16 14:50:20|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1647442230000|2022-03-16 14:50:30|1.52|0.12|1.52|0.12|1.52|0.12|1.5|0.1|0
1647442240000|2022-03-16 14:50:40|1.55|0.15|1.55|0.15|1.55|0.15|1.53|0.13|0
1647442250000|2022-03-16 14:50:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647442260000|2022-03-16 14:51:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647442270000|2022-03-16 14:51:10|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1647442280000|2022-03-16 14:51:20|1.48|0.08|1.46|0.06|1.48|0.08|1.45|0.05|0
1647442290000|2022-03-16 14:51:30|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1647442300000|2022-03-16 14:51:40|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1647442310000|2022-03-16 14:51:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647442320000|2022-03-16 14:52:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647442330000|2022-03-16 14:52:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647442340000|2022-03-16 14:52:20|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647442350000|2022-03-16 14:52:30|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1647442360000|2022-03-16 14:52:40|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647442370000|2022-03-16 14:52:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647442380000|2022-03-16 14:53:00|1.44|0.04|1.41|0.01|1.44|0.04|1.41|0.01|0
1647442390000|2022-03-16 14:53:10|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1647442400000|2022-03-16 14:53:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647442410000|2022-03-16 14:53:30|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1647442420000|2022-03-16 14:53:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1647442430000|2022-03-16 14:53:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647442440000|2022-03-16 14:54:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1647442450000|2022-03-16 14:54:10|1.43|0.03|1.47|0.07|1.47|0.07|1.43|0.03|0
1647442460000|2022-03-16 14:54:20|1.45|0.05|1.47|0.07|1.48|0.08|1.45|0.05|0
1647442470000|2022-03-16 14:54:30|1.46|0.06|1.47|0.07|1.47|0.07|1.44|0.04|0
1647442480000|2022-03-16 14:54:40|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1647442490000|2022-03-16 14:54:50|1.45|0.05|1.45|0.05|1.47|0.07|1.45|0.05|0
1647442500000|2022-03-16 14:55:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647442520000|2022-03-16 14:55:20|1.46|0.06|1.45|0.05|1.46|0.06|1.43|0.03|0
1647442530000|2022-03-16 14:55:30|1.46|0.06|1.42|0.02|1.46|0.06|1.42|0.02|0
1647442540000|2022-03-16 14:55:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647442550000|2022-03-16 14:55:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647442560000|2022-03-16 14:56:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1647442570000|2022-03-16 14:56:10|1.43|0.03|1.44|0.04|1.45|0.05|1.43|0.03|0
1647442580000|2022-03-16 14:56:20|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1647442590000|2022-03-16 14:56:30|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1647442600000|2022-03-16 14:56:40|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1647442610000|2022-03-16 14:56:50|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1647442640000|2022-03-16 14:57:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647442650000|2022-03-16 14:57:30|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1647442660000|2022-03-16 14:57:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647442680000|2022-03-16 14:58:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647442690000|2022-03-16 14:58:10|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1647442700000|2022-03-16 14:58:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647442710000|2022-03-16 14:58:30|1.48|0.08|1.45|0.05|1.49|0.09|1.45|0.05|0
1647442720000|2022-03-16 14:58:40|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1647442730000|2022-03-16 14:58:50|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1647442740000|2022-03-16 14:59:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1647442750000|2022-03-16 14:59:10|1.5|0.1|1.55|0.15|1.55|0.15|1.5|0.1|0
1647442760000|2022-03-16 14:59:20|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1647442770000|2022-03-16 14:59:30|1.57|0.17|1.56|0.16|1.57|0.17|1.54|0.14|0
1647442780000|2022-03-16 14:59:40|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647442790000|2022-03-16 14:59:50|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1647442800000|2022-03-16 15:00:00|1.6|0.2|1.55|0.15|1.6|0.2|1.55|0.15|0
1647442810000|2022-03-16 15:00:10|1.54|0.14|1.59|0.19|1.59|0.19|1.54|0.14|0
1647442820000|2022-03-16 15:00:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1647442830000|2022-03-16 15:00:30|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1647442840000|2022-03-16 15:00:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1647442850000|2022-03-16 15:00:50|1.62|0.22|1.58|0.18|1.62|0.22|1.58|0.18|0
1647442860000|2022-03-16 15:01:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1647442870000|2022-03-16 15:01:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647442880000|2022-03-16 15:01:20|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1647442890000|2022-03-16 15:01:30|1.5|0.1|1.54|0.14|1.54|0.14|1.5|0.1|0
1647442900000|2022-03-16 15:01:40|1.52|0.12|1.4|0|1.52|0.12|1.4|0|0
1647442910000|2022-03-16 15:01:50|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1647442920000|2022-03-16 15:02:00|1.47|0.07|1.52|0.12|1.52|0.12|1.43|0.03|0
1647442930000|2022-03-16 15:02:10|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1647442940000|2022-03-16 15:02:20|1.5|0.1|1.5|0.1|1.51|0.11|1.48|0.08|0
1647442950000|2022-03-16 15:02:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647442960000|2022-03-16 15:02:40|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647442970000|2022-03-16 15:02:50|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1647442980000|2022-03-16 15:03:00|1.52|0.12|1.54|0.14|1.54|0.14|1.5|0.1|0
1647442990000|2022-03-16 15:03:10|1.53|0.13|1.5|0.1|1.53|0.13|1.5|0.1|0
1647443000000|2022-03-16 15:03:20|1.51|0.11|1.58|0.18|1.58|0.18|1.51|0.11|0
1647443010000|2022-03-16 15:03:30|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1647443020000|2022-03-16 15:03:40|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1647443030000|2022-03-16 15:03:50|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1647443040000|2022-03-16 15:04:00|1.53|0.13|1.49|0.09|1.53|0.13|1.49|0.09|0
1647443050000|2022-03-16 15:04:10|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647443060000|2022-03-16 15:04:20|1.52|0.12|1.56|0.16|1.56|0.16|1.51|0.11|0
1647443070000|2022-03-16 15:04:30|1.55|0.15|1.58|0.18|1.58|0.18|1.55|0.15|0
1647443080000|2022-03-16 15:04:40|1.59|0.19|1.6|0.2|1.61|0.21|1.59|0.19|0
1647443090000|2022-03-16 15:04:50|1.59|0.19|1.59|0.19|1.61|0.21|1.59|0.19|0
1647443100000|2022-03-16 15:05:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1647443110000|2022-03-16 15:05:10|1.61|0.21|1.59|0.19|1.61|0.21|1.58|0.18|0
1647443130000|2022-03-16 15:05:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647443140000|2022-03-16 15:05:40|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1647443150000|2022-03-16 15:05:50|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1647443160000|2022-03-16 15:06:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1647443170000|2022-03-16 15:06:10|1.59|0.19|1.63|0.23|1.63|0.23|1.59|0.19|0
1647443180000|2022-03-16 15:06:20|1.61|0.21|1.56|0.16|1.61|0.21|1.56|0.16|0
1647443190000|2022-03-16 15:06:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647443200000|2022-03-16 15:06:40|1.53|0.13|1.58|0.18|1.58|0.18|1.53|0.13|0
1647443210000|2022-03-16 15:06:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647443220000|2022-03-16 15:07:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1647443230000|2022-03-16 15:07:10|1.58|0.18|1.56|0.16|1.58|0.18|1.54|0.14|0
1647443240000|2022-03-16 15:07:20|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1647443250000|2022-03-16 15:07:30|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1647443260000|2022-03-16 15:07:40|1.53|0.13|1.48|0.08|1.53|0.13|1.48|0.08|0
1647443270000|2022-03-16 15:07:50|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1647443290000|2022-03-16 15:08:10|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1647443300000|2022-03-16 15:08:20|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1647443310000|2022-03-16 15:08:30|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1647443320000|2022-03-16 15:08:40|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1647443330000|2022-03-16 15:08:50|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1647443340000|2022-03-16 15:09:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1647443350000|2022-03-16 15:09:10|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1647443360000|2022-03-16 15:09:20|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1647443370000|2022-03-16 15:09:30|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1647443380000|2022-03-16 15:09:40|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1647443390000|2022-03-16 15:09:50|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1647443400000|2022-03-16 15:10:00|1.48|0.08|1.51|0.11|1.52|0.12|1.48|0.08|0
1647443410000|2022-03-16 15:10:10|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1647443420000|2022-03-16 15:10:20|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1647443430000|2022-03-16 15:10:30|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1647443440000|2022-03-16 15:10:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647443450000|2022-03-16 15:10:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647443460000|2022-03-16 15:11:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1647443470000|2022-03-16 15:11:10|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647443480000|2022-03-16 15:11:20|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1647443490000|2022-03-16 15:11:30|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647443500000|2022-03-16 15:11:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1647443510000|2022-03-16 15:11:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647443520000|2022-03-16 15:12:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647443530000|2022-03-16 15:12:10|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1647443540000|2022-03-16 15:12:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647443550000|2022-03-16 15:12:30|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1647443560000|2022-03-16 15:12:40|1.49|0.09|1.49|0.09|1.51|0.11|1.49|0.09|0
1647443570000|2022-03-16 15:12:50|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647443580000|2022-03-16 15:13:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647443600000|2022-03-16 15:13:20|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1647443610000|2022-03-16 15:13:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647443620000|2022-03-16 15:13:40|1.52|0.12|1.49|0.09|1.52|0.12|1.49|0.09|0
1647443630000|2022-03-16 15:13:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647443640000|2022-03-16 15:14:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1647443650000|2022-03-16 15:14:10|1.46|0.06|1.49|0.09|1.49|0.09|1.46|0.06|0
1647443660000|2022-03-16 15:14:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647443670000|2022-03-16 15:14:30|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1647443680000|2022-03-16 15:14:40|1.47|0.07|1.47|0.07|1.47|0.07|1.45|0.05|0
1647443690000|2022-03-16 15:14:50|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647443700000|2022-03-16 15:15:00|1.26|0.26|1.27|0.27|1.27|0.27|1.25|0.25|0
1647443710000|2022-03-16 15:15:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647443720000|2022-03-16 15:15:20|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1647443730000|2022-03-16 15:15:30|1.25|0.25|1.3|0.3|1.3|0.3|1.25|0.25|0
1647443740000|2022-03-16 15:15:40|1.18|0.18|1.15|0.15|1.18|0.18|1.13|0.13|0
1647443750000|2022-03-16 15:15:50|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1647443760000|2022-03-16 15:16:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1647443770000|2022-03-16 15:16:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647443780000|2022-03-16 15:16:20|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1647443790000|2022-03-16 15:16:30|1.16|0.16|1.13|0.13|1.16|0.16|1.13|0.13|0
1647443800000|2022-03-16 15:16:40|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647443810000|2022-03-16 15:16:50|1.16|0.16|1.14|0.14|1.17|0.17|1.14|0.14|0
1647443820000|2022-03-16 15:17:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647443830000|2022-03-16 15:17:10|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647443840000|2022-03-16 15:17:20|1.15|0.15|1.16|0.16|1.16|0.16|1.14|0.14|0
1647443850000|2022-03-16 15:17:30|1.17|0.17|1.16|0.16|1.17|0.17|1.14|0.14|0
1647443860000|2022-03-16 15:17:40|1.18|0.18|1.14|0.14|1.18|0.18|1.14|0.14|0
1647443870000|2022-03-16 15:17:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647443880000|2022-03-16 15:18:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647443890000|2022-03-16 15:18:10|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1647443900000|2022-03-16 15:18:20|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1647443910000|2022-03-16 15:18:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647443920000|2022-03-16 15:18:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647443930000|2022-03-16 15:18:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647443940000|2022-03-16 15:19:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1647443950000|2022-03-16 15:19:10|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1647443960000|2022-03-16 15:19:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647443970000|2022-03-16 15:19:30|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1647443980000|2022-03-16 15:19:40|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647443990000|2022-03-16 15:19:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647444000000|2022-03-16 15:20:00|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1647444010000|2022-03-16 15:20:10|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1647444020000|2022-03-16 15:20:20|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1647444030000|2022-03-16 15:20:30|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647444040000|2022-03-16 15:20:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647444050000|2022-03-16 15:20:50|1.19|0.19|1.16|0.16|1.19|0.19|1.14|0.14|0
1647444060000|2022-03-16 15:21:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1647444070000|2022-03-16 15:21:10|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1647444080000|2022-03-16 15:21:20|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647444090000|2022-03-16 15:21:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647444100000|2022-03-16 15:21:40|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1647444110000|2022-03-16 15:21:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647444120000|2022-03-16 15:22:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647444130000|2022-03-16 15:22:10|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1647444140000|2022-03-16 15:22:20|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647444150000|2022-03-16 15:22:30|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1647444160000|2022-03-16 15:22:40|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647444170000|2022-03-16 15:22:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647444180000|2022-03-16 15:23:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647444200000|2022-03-16 15:23:20|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1647444210000|2022-03-16 15:23:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647444220000|2022-03-16 15:23:40|1.12|0.12|1.13|0.13|1.14|0.14|1.12|0.12|0
1647444230000|2022-03-16 15:23:50|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1647444240000|2022-03-16 15:24:00|1.16|0.16|1.13|0.13|1.16|0.16|1.13|0.13|0
1647444250000|2022-03-16 15:24:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647444260000|2022-03-16 15:24:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647444270000|2022-03-16 15:24:30|1.15|0.15|1.12|0.12|1.15|0.15|1.12|0.12|0
1647444280000|2022-03-16 15:24:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647444290000|2022-03-16 15:24:50|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1647444300000|2022-03-16 15:25:00|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1647444310000|2022-03-16 15:25:10|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1647444320000|2022-03-16 15:25:20|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1647444330000|2022-03-16 15:25:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647444340000|2022-03-16 15:25:40|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1647444350000|2022-03-16 15:25:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647444360000|2022-03-16 15:26:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1647444370000|2022-03-16 15:26:10|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1647444380000|2022-03-16 15:26:20|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1647444390000|2022-03-16 15:26:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647444400000|2022-03-16 15:26:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647444410000|2022-03-16 15:26:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647444420000|2022-03-16 15:27:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1647444430000|2022-03-16 15:27:10|1.18|0.18|1.17|0.17|1.19|0.19|1.17|0.17|0
1647444440000|2022-03-16 15:27:20|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1647444470000|2022-03-16 15:27:50|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647444480000|2022-03-16 15:28:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647444490000|2022-03-16 15:28:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647444500000|2022-03-16 15:28:20|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647444510000|2022-03-16 15:28:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647444520000|2022-03-16 15:28:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647444530000|2022-03-16 15:28:50|1.16|0.16|1.17|0.17|1.17|0.17|1.15|0.15|0
1647444540000|2022-03-16 15:29:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1647444550000|2022-03-16 15:29:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647444560000|2022-03-16 15:29:20|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1647444570000|2022-03-16 15:29:30|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1647444580000|2022-03-16 15:29:40|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1647444590000|2022-03-16 15:29:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647444600000|2022-03-16 15:30:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647444610000|2022-03-16 15:30:10|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1647444620000|2022-03-16 15:30:20|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647444640000|2022-03-16 15:30:40|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647444650000|2022-03-16 15:30:50|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1647444660000|2022-03-16 15:31:00|1.21|0.21|1.18|0.18|1.21|0.21|1.18|0.18|0
1647444670000|2022-03-16 15:31:10|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1647444680000|2022-03-16 15:31:20|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1647444690000|2022-03-16 15:31:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647444700000|2022-03-16 15:31:40|1.19|0.19|1.18|0.18|1.19|0.19|1.17|0.17|0
1647444720000|2022-03-16 15:32:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647444730000|2022-03-16 15:32:10|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1647444740000|2022-03-16 15:32:20|1.17|0.17|1.15|0.15|1.17|0.17|1.14|0.14|0
1647444750000|2022-03-16 15:32:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647444760000|2022-03-16 15:32:40|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1647444770000|2022-03-16 15:32:50|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1647444780000|2022-03-16 15:33:00|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1647444790000|2022-03-16 15:33:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647444800000|2022-03-16 15:33:20|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647444810000|2022-03-16 15:33:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647444820000|2022-03-16 15:33:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647444830000|2022-03-16 15:33:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647444840000|2022-03-16 15:34:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1647444850000|2022-03-16 15:34:10|1.17|0.17|1.18|0.18|1.18|0.18|1.16|0.16|0
1647444860000|2022-03-16 15:34:20|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647444880000|2022-03-16 15:34:40|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1647444890000|2022-03-16 15:34:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647444900000|2022-03-16 15:35:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647444910000|2022-03-16 15:35:10|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647444920000|2022-03-16 15:35:20|1.17|0.17|1.16|0.16|1.18|0.18|1.16|0.16|0
1647444930000|2022-03-16 15:35:30|1.17|0.17|1.17|0.17|1.19|0.19|1.17|0.17|0
1647444940000|2022-03-16 15:35:40|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647444950000|2022-03-16 15:35:50|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1647444960000|2022-03-16 15:36:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1647444970000|2022-03-16 15:36:10|1.14|0.14|1.11|0.11|1.14|0.14|1.11|0.11|0
1647444980000|2022-03-16 15:36:20|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1647444990000|2022-03-16 15:36:30|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1647445000000|2022-03-16 15:36:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647445010000|2022-03-16 15:36:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647445020000|2022-03-16 15:37:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647445030000|2022-03-16 15:37:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647445040000|2022-03-16 15:37:20|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647445050000|2022-03-16 15:37:30|1.13|0.13|1.1|0.1|1.13|0.13|1.1|0.1|0
1647445060000|2022-03-16 15:37:40|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1647445070000|2022-03-16 15:37:50|1.12|0.12|1.06|0.06|1.12|0.12|1.06|0.06|0
1647445080000|2022-03-16 15:38:00|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1647445110000|2022-03-16 15:38:30|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1647445120000|2022-03-16 15:38:40|1.06|0.06|1.1|0.1|1.1|0.1|1.06|0.06|0
1647445130000|2022-03-16 15:38:50|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1647445140000|2022-03-16 15:39:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647445150000|2022-03-16 15:39:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647445160000|2022-03-16 15:39:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647445170000|2022-03-16 15:39:30|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1647445180000|2022-03-16 15:39:40|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647445190000|2022-03-16 15:39:50|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1647445200000|2022-03-16 15:40:00|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1647445210000|2022-03-16 15:40:10|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1647445220000|2022-03-16 15:40:20|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647445230000|2022-03-16 15:40:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647445240000|2022-03-16 15:40:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1647445250000|2022-03-16 15:40:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647445260000|2022-03-16 15:41:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1647445270000|2022-03-16 15:41:10|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1647445280000|2022-03-16 15:41:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647445290000|2022-03-16 15:41:30|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647445310000|2022-03-16 15:41:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647445330000|2022-03-16 15:42:10|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647445340000|2022-03-16 15:42:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647445350000|2022-03-16 15:42:30|1.08|0.08|1.09|0.09|1.09|0.09|1.07|0.07|0
1647445360000|2022-03-16 15:42:40|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647445370000|2022-03-16 15:42:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647445380000|2022-03-16 15:43:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1647445390000|2022-03-16 15:43:10|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647445400000|2022-03-16 15:43:20|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647445410000|2022-03-16 15:43:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647445420000|2022-03-16 15:43:40|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647445430000|2022-03-16 15:43:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647445440000|2022-03-16 15:44:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647445450000|2022-03-16 15:44:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647445460000|2022-03-16 15:44:20|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647445470000|2022-03-16 15:44:30|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1647445480000|2022-03-16 15:44:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647445490000|2022-03-16 15:44:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647445500000|2022-03-16 15:45:00|1.1|0.1|1.07|0.07|1.1|0.1|1.07|0.07|0
1647445510000|2022-03-16 15:45:10|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647445520000|2022-03-16 15:45:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1647445530000|2022-03-16 15:45:30|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1647445540000|2022-03-16 15:45:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647445550000|2022-03-16 15:45:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647445560000|2022-03-16 15:46:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647445570000|2022-03-16 15:46:10|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647445580000|2022-03-16 15:46:20|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1647445600000|2022-03-16 15:46:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647445610000|2022-03-16 15:46:50|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1647445620000|2022-03-16 15:47:00|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1647445630000|2022-03-16 15:47:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647445640000|2022-03-16 15:47:20|1.04|0.04|1.07|0.07|1.07|0.07|1.04|0.04|0
1647445660000|2022-03-16 15:47:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647445670000|2022-03-16 15:47:50|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1647445680000|2022-03-16 15:48:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1647445690000|2022-03-16 15:48:10|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1647445700000|2022-03-16 15:48:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647445710000|2022-03-16 15:48:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647445720000|2022-03-16 15:48:40|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647445730000|2022-03-16 15:48:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647445740000|2022-03-16 15:49:00|1.04|0.04|1.08|0.08|1.08|0.08|1.04|0.04|0
1647445750000|2022-03-16 15:49:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647445760000|2022-03-16 15:49:20|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1647445770000|2022-03-16 15:49:30|1.11|0.11|1.08|0.08|1.11|0.11|1.08|0.08|0
1647445780000|2022-03-16 15:49:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647445790000|2022-03-16 15:49:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647445800000|2022-03-16 15:50:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1647445810000|2022-03-16 15:50:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647445820000|2022-03-16 15:50:20|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647445830000|2022-03-16 15:50:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647445840000|2022-03-16 15:50:40|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1647445850000|2022-03-16 15:50:50|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1647445860000|2022-03-16 15:51:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647445870000|2022-03-16 15:51:10|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647445880000|2022-03-16 15:51:20|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1647445890000|2022-03-16 15:51:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647445900000|2022-03-16 15:51:40|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647445910000|2022-03-16 15:51:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647445920000|2022-03-16 15:52:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647445930000|2022-03-16 15:52:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647445940000|2022-03-16 15:52:20|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1647445950000|2022-03-16 15:52:30|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647445960000|2022-03-16 15:52:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647445970000|2022-03-16 15:52:50|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1647445980000|2022-03-16 15:53:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647445990000|2022-03-16 15:53:10|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647446000000|2022-03-16 15:53:20|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647446010000|2022-03-16 15:53:30|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1647446020000|2022-03-16 15:53:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647446030000|2022-03-16 15:53:50|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647446040000|2022-03-16 15:54:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647446050000|2022-03-16 15:54:10|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1647446060000|2022-03-16 15:54:20|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647446070000|2022-03-16 15:54:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647446080000|2022-03-16 15:54:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647446090000|2022-03-16 15:54:50|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647446110000|2022-03-16 15:55:10|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1647446120000|2022-03-16 15:55:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647446130000|2022-03-16 15:55:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647446140000|2022-03-16 15:55:40|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647446150000|2022-03-16 15:55:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647446160000|2022-03-16 15:56:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1647446170000|2022-03-16 15:56:10|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1647446180000|2022-03-16 15:56:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647446200000|2022-03-16 15:56:40|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647446210000|2022-03-16 15:56:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647446220000|2022-03-16 15:57:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647446230000|2022-03-16 15:57:10|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647446240000|2022-03-16 15:57:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647446250000|2022-03-16 15:57:30|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1647446260000|2022-03-16 15:57:40|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647446270000|2022-03-16 15:57:50|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1647446280000|2022-03-16 15:58:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1647446290000|2022-03-16 15:58:10|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647446300000|2022-03-16 15:58:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1647446310000|2022-03-16 15:58:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647446320000|2022-03-16 15:58:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647446330000|2022-03-16 15:58:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647446340000|2022-03-16 15:59:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647446350000|2022-03-16 15:59:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647446360000|2022-03-16 15:59:20|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647446370000|2022-03-16 15:59:30|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1647446380000|2022-03-16 15:59:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647446390000|2022-03-16 15:59:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647446400000|2022-03-16 16:00:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1647446410000|2022-03-16 16:00:10|1.16|0.16|1.15|0.15|1.17|0.17|1.15|0.15|0
1647446420000|2022-03-16 16:00:20|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647446430000|2022-03-16 16:00:30|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1647446440000|2022-03-16 16:00:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647446460000|2022-03-16 16:01:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647446470000|2022-03-16 16:01:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647446480000|2022-03-16 16:01:20|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1647446490000|2022-03-16 16:01:30|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647446510000|2022-03-16 16:01:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647446520000|2022-03-16 16:02:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1647446530000|2022-03-16 16:02:10|1.21|0.21|1.22|0.22|1.23|0.23|1.21|0.21|0
1647446540000|2022-03-16 16:02:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647446550000|2022-03-16 16:02:30|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1647446560000|2022-03-16 16:02:40|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1647446570000|2022-03-16 16:02:50|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1647446580000|2022-03-16 16:03:00|1.26|0.26|1.28|0.28|1.28|0.28|1.25|0.25|0
1647446590000|2022-03-16 16:03:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1647446600000|2022-03-16 16:03:20|1.28|0.28|1.29|0.29|1.3|0.3|1.28|0.28|0
1647446610000|2022-03-16 16:03:30|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1647446620000|2022-03-16 16:03:40|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1647446630000|2022-03-16 16:03:50|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647446640000|2022-03-16 16:04:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1647446650000|2022-03-16 16:04:10|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647446670000|2022-03-16 16:04:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1647446680000|2022-03-16 16:04:40|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1647446690000|2022-03-16 16:04:50|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1647446700000|2022-03-16 16:05:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647446710000|2022-03-16 16:05:10|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1647446720000|2022-03-16 16:05:20|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1647446730000|2022-03-16 16:05:30|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1647446740000|2022-03-16 16:05:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647446750000|2022-03-16 16:05:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647446770000|2022-03-16 16:06:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647446780000|2022-03-16 16:06:20|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1647446790000|2022-03-16 16:06:30|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1647446810000|2022-03-16 16:06:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1647446820000|2022-03-16 16:07:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1647446830000|2022-03-16 16:07:10|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647446840000|2022-03-16 16:07:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1647446850000|2022-03-16 16:07:30|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1647446860000|2022-03-16 16:07:40|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1647446870000|2022-03-16 16:07:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647446880000|2022-03-16 16:08:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647446890000|2022-03-16 16:08:10|1.25|0.25|1.22|0.22|1.25|0.25|1.22|0.22|0
1647446900000|2022-03-16 16:08:20|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1647446910000|2022-03-16 16:08:30|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1647446920000|2022-03-16 16:08:40|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1647446930000|2022-03-16 16:08:50|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647446940000|2022-03-16 16:09:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1647446950000|2022-03-16 16:09:10|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1647446960000|2022-03-16 16:09:20|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1647446970000|2022-03-16 16:09:30|1.21|0.21|1.19|0.19|1.22|0.22|1.19|0.19|0
1647446990000|2022-03-16 16:09:50|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1647447000000|2022-03-16 16:10:00|1.16|0.16|1.19|0.19|1.19|0.19|1.16|0.16|0
1647447010000|2022-03-16 16:10:10|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647447020000|2022-03-16 16:10:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647447030000|2022-03-16 16:10:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647447040000|2022-03-16 16:10:40|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1647447050000|2022-03-16 16:10:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647447060000|2022-03-16 16:11:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647447070000|2022-03-16 16:11:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647447080000|2022-03-16 16:11:20|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1647447100000|2022-03-16 16:11:40|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1647447110000|2022-03-16 16:11:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647447120000|2022-03-16 16:12:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647447130000|2022-03-16 16:12:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647447140000|2022-03-16 16:12:20|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647447150000|2022-03-16 16:12:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647447160000|2022-03-16 16:12:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647447170000|2022-03-16 16:12:50|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647447180000|2022-03-16 16:13:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647447190000|2022-03-16 16:13:10|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647447200000|2022-03-16 16:13:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647447220000|2022-03-16 16:13:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647447230000|2022-03-16 16:13:50|1.16|0.16|1.16|0.16|1.16|0.16|1.14|0.14|0
1647447240000|2022-03-16 16:14:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1647447260000|2022-03-16 16:14:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647447270000|2022-03-16 16:14:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647447280000|2022-03-16 16:14:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647447290000|2022-03-16 16:14:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647447300000|2022-03-16 16:15:00|1.16|0.16|1.17|0.17|1.17|0.17|1.15|0.15|0
1647447310000|2022-03-16 16:15:10|1.18|0.18|1.15|0.15|1.18|0.18|1.15|0.15|0
1647447320000|2022-03-16 16:15:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647447330000|2022-03-16 16:15:30|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647447340000|2022-03-16 16:15:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647447350000|2022-03-16 16:15:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647447360000|2022-03-16 16:16:00|1.15|0.15|1.14|0.14|1.17|0.17|1.14|0.14|0
1647447370000|2022-03-16 16:16:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647447380000|2022-03-16 16:16:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647447390000|2022-03-16 16:16:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647447400000|2022-03-16 16:16:40|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647447410000|2022-03-16 16:16:50|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1647447420000|2022-03-16 16:17:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647447440000|2022-03-16 16:17:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647447450000|2022-03-16 16:17:30|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647447460000|2022-03-16 16:17:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647447470000|2022-03-16 16:17:50|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647447480000|2022-03-16 16:18:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647447490000|2022-03-16 16:18:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647447500000|2022-03-16 16:18:20|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647447510000|2022-03-16 16:18:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647447520000|2022-03-16 16:18:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647447530000|2022-03-16 16:18:50|1.19|0.19|1.2|0.2|1.21|0.21|1.19|0.19|0
1647447540000|2022-03-16 16:19:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647447570000|2022-03-16 16:19:30|1.18|0.18|1.16|0.16|1.19|0.19|1.16|0.16|0
1647447580000|2022-03-16 16:19:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1647447590000|2022-03-16 16:19:50|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1647447600000|2022-03-16 16:20:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647447610000|2022-03-16 16:20:10|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647447620000|2022-03-16 16:20:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647447630000|2022-03-16 16:20:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647447640000|2022-03-16 16:20:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647447650000|2022-03-16 16:20:50|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1647447660000|2022-03-16 16:21:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647447670000|2022-03-16 16:21:10|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1647447680000|2022-03-16 16:21:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647447690000|2022-03-16 16:21:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647447700000|2022-03-16 16:21:40|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647447720000|2022-03-16 16:22:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1647447730000|2022-03-16 16:22:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647447740000|2022-03-16 16:22:20|1.17|0.17|1.13|0.13|1.17|0.17|1.13|0.13|0
1647447750000|2022-03-16 16:22:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1647447760000|2022-03-16 16:22:40|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1647447770000|2022-03-16 16:22:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647447780000|2022-03-16 16:23:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1647447790000|2022-03-16 16:23:10|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647447800000|2022-03-16 16:23:20|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1647447810000|2022-03-16 16:23:30|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1647447820000|2022-03-16 16:23:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1647447830000|2022-03-16 16:23:50|1.17|0.17|1.18|0.18|1.18|0.18|1.16|0.16|0
1647447840000|2022-03-16 16:24:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647447850000|2022-03-16 16:24:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1647447860000|2022-03-16 16:24:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647447880000|2022-03-16 16:24:40|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1647447890000|2022-03-16 16:24:50|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647447900000|2022-03-16 16:25:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1647447910000|2022-03-16 16:25:10|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1647447920000|2022-03-16 16:25:20|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647447930000|2022-03-16 16:25:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647447950000|2022-03-16 16:25:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647447960000|2022-03-16 16:26:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647447970000|2022-03-16 16:26:10|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1647447980000|2022-03-16 16:26:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647447990000|2022-03-16 16:26:30|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1647448000000|2022-03-16 16:26:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1647448010000|2022-03-16 16:26:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647448020000|2022-03-16 16:27:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1647448030000|2022-03-16 16:27:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647448040000|2022-03-16 16:27:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647448050000|2022-03-16 16:27:30|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1647448060000|2022-03-16 16:27:40|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647448070000|2022-03-16 16:27:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647448080000|2022-03-16 16:28:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647448090000|2022-03-16 16:28:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647448100000|2022-03-16 16:28:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647448110000|2022-03-16 16:28:30|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1647448120000|2022-03-16 16:28:40|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1647448130000|2022-03-16 16:28:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647448140000|2022-03-16 16:29:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647448160000|2022-03-16 16:29:20|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647448170000|2022-03-16 16:29:30|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647448180000|2022-03-16 16:29:40|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1647448190000|2022-03-16 16:29:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647448200000|2022-03-16 16:30:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647448210000|2022-03-16 16:30:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647448220000|2022-03-16 16:30:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1647448230000|2022-03-16 16:30:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647448250000|2022-03-16 16:30:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647448260000|2022-03-16 16:31:00|1.13|0.13|1.1|0.1|1.13|0.13|1.1|0.1|0
1647448270000|2022-03-16 16:31:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647448280000|2022-03-16 16:31:20|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1647448290000|2022-03-16 16:31:30|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647448300000|2022-03-16 16:31:40|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1647448310000|2022-03-16 16:31:50|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1647448320000|2022-03-16 16:32:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647448330000|2022-03-16 16:32:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647448340000|2022-03-16 16:32:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647448350000|2022-03-16 16:32:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647448360000|2022-03-16 16:32:40|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647448370000|2022-03-16 16:32:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647448380000|2022-03-16 16:33:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1647448390000|2022-03-16 16:33:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647448400000|2022-03-16 16:33:20|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1647448410000|2022-03-16 16:33:30|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647448420000|2022-03-16 16:33:40|1.12|0.12|1.15|0.15|1.15|0.15|1.12|0.12|0
1647448430000|2022-03-16 16:33:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647448440000|2022-03-16 16:34:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647448460000|2022-03-16 16:34:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647448470000|2022-03-16 16:34:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647448480000|2022-03-16 16:34:40|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647448490000|2022-03-16 16:34:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647448500000|2022-03-16 16:35:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647448510000|2022-03-16 16:35:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647448520000|2022-03-16 16:35:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647448530000|2022-03-16 16:35:30|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1647448540000|2022-03-16 16:35:40|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1647448550000|2022-03-16 16:35:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647448560000|2022-03-16 16:36:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647448580000|2022-03-16 16:36:20|1.09|0.09|1.11|0.11|1.11|0.11|1.08|0.08|0
1647448610000|2022-03-16 16:36:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647448620000|2022-03-16 16:37:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647448630000|2022-03-16 16:37:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647448640000|2022-03-16 16:37:20|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1647448650000|2022-03-16 16:37:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647448660000|2022-03-16 16:37:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647448670000|2022-03-16 16:37:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1647448680000|2022-03-16 16:38:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647448690000|2022-03-16 16:38:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1647448700000|2022-03-16 16:38:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647448710000|2022-03-16 16:38:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647448720000|2022-03-16 16:38:40|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647448730000|2022-03-16 16:38:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647448740000|2022-03-16 16:39:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1647448750000|2022-03-16 16:39:10|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1647448760000|2022-03-16 16:39:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647448770000|2022-03-16 16:39:30|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1647448780000|2022-03-16 16:39:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647448790000|2022-03-16 16:39:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647448800000|2022-03-16 16:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1647448820000|2022-03-16 16:40:20|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1647448830000|2022-03-16 16:40:30|1|0|1.01|0.01|1.01|0.01|1|0|0
1647448840000|2022-03-16 16:40:40|1|0|1|0|1.01|0.01|1|0|0
1647448890000|2022-03-16 16:41:30|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647448900000|2022-03-16 16:41:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647448910000|2022-03-16 16:41:50|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1647448920000|2022-03-16 16:42:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647448930000|2022-03-16 16:42:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1647448940000|2022-03-16 16:42:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647448950000|2022-03-16 16:42:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647448960000|2022-03-16 16:42:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647448970000|2022-03-16 16:42:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647448980000|2022-03-16 16:43:00|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1647448990000|2022-03-16 16:43:10|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647449000000|2022-03-16 16:43:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647449010000|2022-03-16 16:43:30|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1647449020000|2022-03-16 16:43:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1647449030000|2022-03-16 16:43:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647449040000|2022-03-16 16:44:00|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1647449050000|2022-03-16 16:44:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647449060000|2022-03-16 16:44:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647449070000|2022-03-16 16:44:30|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1647449080000|2022-03-16 16:44:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1647460800000|2022-03-16 20:00:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1647460810000|2022-03-16 20:00:10|1.09|0.09|1.09|0.09|1.11|0.11|1.08|0.08|0
1647460820000|2022-03-16 20:00:20|1.08|0.08|1.11|0.11|1.11|0.11|1.08|0.08|0
1647460830000|2022-03-16 20:00:30|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1647460840000|2022-03-16 20:00:40|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1647460850000|2022-03-16 20:00:50|1.07|0.07|1.05|0.05|1.07|0.07|1.04|0.04|0
1647460860000|2022-03-16 20:01:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647460870000|2022-03-16 20:01:10|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647460880000|2022-03-16 20:01:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647460890000|2022-03-16 20:01:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647460900000|2022-03-16 20:01:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647460910000|2022-03-16 20:01:50|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1647460920000|2022-03-16 20:02:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647460930000|2022-03-16 20:02:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647460940000|2022-03-16 20:02:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1647460950000|2022-03-16 20:02:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647460960000|2022-03-16 20:02:40|1|0|1.01|0.01|1.01|0.01|1|0|0
1647460970000|2022-03-16 20:02:50|1|0|1|0|1|0|1|0|0
1647460980000|2022-03-16 20:03:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647460990000|2022-03-16 20:03:10|1.02|0.02|1|0|1.02|0.02|1|0|0
1647461010000|2022-03-16 20:03:30|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1647461020000|2022-03-16 20:03:40|1|0|1|0|1.01|0.01|1|0|0
1647461030000|2022-03-16 20:03:50|1.02|0.02|1|0|1.02|0.02|1|0|0
1647461150000|2022-03-16 20:05:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647461160000|2022-03-16 20:06:00|1|0|1|0|1|0|1|0|0
1647461170000|2022-03-16 20:06:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1647461180000|2022-03-16 20:06:20|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1647461190000|2022-03-16 20:06:30|1|0|1|0|1|0|1|0|0
1647461430000|2022-03-16 20:10:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647461440000|2022-03-16 20:10:40|1|0|1|0|1|0|1|0|0
1647461450000|2022-03-16 20:10:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1647461460000|2022-03-16 20:11:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1647461470000|2022-03-16 20:11:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1647461520000|2022-03-16 20:12:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1647461530000|2022-03-16 20:12:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647461540000|2022-03-16 20:12:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647461550000|2022-03-16 20:12:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1647461560000|2022-03-16 20:12:40|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1647461570000|2022-03-16 20:12:50|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647461580000|2022-03-16 20:13:00|1.08|0.08|1.1|0.1|1.1|0.1|1.07|0.07|0
1647461590000|2022-03-16 20:13:10|1.11|0.11|1.07|0.07|1.11|0.11|1.07|0.07|0
1647461600000|2022-03-16 20:13:20|1.06|0.06|1.09|0.09|1.09|0.09|1.06|0.06|0
1647461610000|2022-03-16 20:13:30|1.1|0.1|1.07|0.07|1.1|0.1|1.07|0.07|0
1647461620000|2022-03-16 20:13:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647461630000|2022-03-16 20:13:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1647461650000|2022-03-16 20:14:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1647461670000|2022-03-16 20:14:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1647461680000|2022-03-16 20:14:40|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1647461690000|2022-03-16 20:14:50|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1647461880000|2022-03-16 20:18:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1647461890000|2022-03-16 20:18:10|1.45|0.05|1.47|0.07|1.47|0.07|1.44|0.04|0
1647461900000|2022-03-16 20:18:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1647461910000|2022-03-16 20:18:30|1.49|0.09|1.45|0.05|1.49|0.09|1.43|0.03|0
1647461920000|2022-03-16 20:18:40|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1647461950000|2022-03-16 20:19:10|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647461970000|2022-03-16 20:19:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647461980000|2022-03-16 20:19:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1647461990000|2022-03-16 20:19:50|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1647462000000|2022-03-16 20:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1647462010000|2022-03-16 20:20:10|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1647462020000|2022-03-16 20:20:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647462030000|2022-03-16 20:20:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647462040000|2022-03-16 20:20:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647462050000|2022-03-16 20:20:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1647462060000|2022-03-16 20:21:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647462080000|2022-03-16 20:21:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1647462090000|2022-03-16 20:21:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1647462100000|2022-03-16 20:21:40|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1647462110000|2022-03-16 20:21:50|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1647462120000|2022-03-16 20:22:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647462130000|2022-03-16 20:22:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1647462140000|2022-03-16 20:22:20|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1647462160000|2022-03-16 20:22:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647462170000|2022-03-16 20:22:50|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1647462180000|2022-03-16 20:23:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647462200000|2022-03-16 20:23:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647462210000|2022-03-16 20:23:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647462220000|2022-03-16 20:23:40|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1647462230000|2022-03-16 20:23:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647462240000|2022-03-16 20:24:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647462250000|2022-03-16 20:24:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647462260000|2022-03-16 20:24:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647462270000|2022-03-16 20:24:30|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1647462280000|2022-03-16 20:24:40|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1647462290000|2022-03-16 20:24:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647462300000|2022-03-16 20:25:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647462310000|2022-03-16 20:25:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647462320000|2022-03-16 20:25:20|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647462340000|2022-03-16 20:25:40|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1647462350000|2022-03-16 20:25:50|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1647462360000|2022-03-16 20:26:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647462380000|2022-03-16 20:26:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647462390000|2022-03-16 20:26:30|1.47|0.07|1.51|0.11|1.51|0.11|1.47|0.07|0
1647462410000|2022-03-16 20:26:50|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1647462420000|2022-03-16 20:27:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1647462440000|2022-03-16 20:27:20|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1647462450000|2022-03-16 20:27:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647462460000|2022-03-16 20:27:40|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1647462470000|2022-03-16 20:27:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1647462480000|2022-03-16 20:28:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647462490000|2022-03-16 20:28:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647462500000|2022-03-16 20:28:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647462510000|2022-03-16 20:28:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647462520000|2022-03-16 20:28:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647462530000|2022-03-16 20:28:50|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1647462540000|2022-03-16 20:29:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647462560000|2022-03-16 20:29:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647462570000|2022-03-16 20:29:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647462580000|2022-03-16 20:29:40|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1647462590000|2022-03-16 20:29:50|1.53|0.13|1.54|0.14|1.54|0.14|1.52|0.12|0
1647462600000|2022-03-16 20:30:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647462610000|2022-03-16 20:30:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647462620000|2022-03-16 20:30:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647462630000|2022-03-16 20:30:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647462640000|2022-03-16 20:30:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647462650000|2022-03-16 20:30:50|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1647462660000|2022-03-16 20:31:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647462670000|2022-03-16 20:31:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647462690000|2022-03-16 20:31:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647462700000|2022-03-16 20:31:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647462740000|2022-03-16 20:32:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647462750000|2022-03-16 20:32:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1647462770000|2022-03-16 20:32:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647462790000|2022-03-16 20:33:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647462800000|2022-03-16 20:33:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647462810000|2022-03-16 20:33:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647462820000|2022-03-16 20:33:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1647462840000|2022-03-16 20:34:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647462850000|2022-03-16 20:34:10|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647462860000|2022-03-16 20:34:20|1.53|0.13|1.55|0.15|1.56|0.16|1.53|0.13|0
1647462870000|2022-03-16 20:34:30|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1647462880000|2022-03-16 20:34:40|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1647462890000|2022-03-16 20:34:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647462900000|2022-03-16 20:35:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1647462910000|2022-03-16 20:35:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647462920000|2022-03-16 20:35:20|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1647462930000|2022-03-16 20:35:30|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647462940000|2022-03-16 20:35:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647462960000|2022-03-16 20:36:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1647462970000|2022-03-16 20:36:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1647462980000|2022-03-16 20:36:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647462990000|2022-03-16 20:36:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647463000000|2022-03-16 20:36:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647463010000|2022-03-16 20:36:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1647463020000|2022-03-16 20:37:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1647463030000|2022-03-16 20:37:10|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1647463040000|2022-03-16 20:37:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647463050000|2022-03-16 20:37:30|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1647463060000|2022-03-16 20:37:40|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1647463090000|2022-03-16 20:38:10|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1647463100000|2022-03-16 20:38:20|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1647463110000|2022-03-16 20:38:30|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1647463120000|2022-03-16 20:38:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647463130000|2022-03-16 20:38:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647463140000|2022-03-16 20:39:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1647463150000|2022-03-16 20:39:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647463160000|2022-03-16 20:39:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647463170000|2022-03-16 20:39:30|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647463180000|2022-03-16 20:39:40|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647463190000|2022-03-16 20:39:50|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647463200000|2022-03-16 20:40:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647463210000|2022-03-16 20:40:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647463230000|2022-03-16 20:40:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647463240000|2022-03-16 20:40:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647463250000|2022-03-16 20:40:50|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1647463260000|2022-03-16 20:41:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647463270000|2022-03-16 20:41:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647463280000|2022-03-16 20:41:20|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1647463290000|2022-03-16 20:41:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647463320000|2022-03-16 20:42:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1647463330000|2022-03-16 20:42:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647463340000|2022-03-16 20:42:20|1.59|0.19|1.59|0.19|1.61|0.21|1.59|0.19|0
1647463350000|2022-03-16 20:42:30|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1647463360000|2022-03-16 20:42:40|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1647463370000|2022-03-16 20:42:50|1.65|0.25|1.65|0.25|1.66|0.26|1.63|0.23|0
1647463380000|2022-03-16 20:43:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647463390000|2022-03-16 20:43:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1647463400000|2022-03-16 20:43:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1647463410000|2022-03-16 20:43:30|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1647463420000|2022-03-16 20:43:40|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1647463430000|2022-03-16 20:43:50|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1647463440000|2022-03-16 20:44:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1647463450000|2022-03-16 20:44:10|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1647463470000|2022-03-16 20:44:30|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1647463480000|2022-03-16 20:44:40|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1647463490000|2022-03-16 20:44:50|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1647463500000|2022-03-16 20:45:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1647463510000|2022-03-16 20:45:10|1.7|0.3|1.71|0.31|1.71|0.31|1.69|0.29|0
1647463520000|2022-03-16 20:45:20|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1647463530000|2022-03-16 20:45:30|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1647463540000|2022-03-16 20:45:40|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1647463550000|2022-03-16 20:45:50|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1647463560000|2022-03-16 20:46:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1647463570000|2022-03-16 20:46:10|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1647463600000|2022-03-16 20:46:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1647463610000|2022-03-16 20:46:50|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1647463620000|2022-03-16 20:47:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1647463630000|2022-03-16 20:47:10|1.6|0.2|1.55|0.15|1.6|0.2|1.55|0.15|0
1647463640000|2022-03-16 20:47:20|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1647463650000|2022-03-16 20:47:30|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647463660000|2022-03-16 20:47:40|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1647463670000|2022-03-16 20:47:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647463680000|2022-03-16 20:48:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647463690000|2022-03-16 20:48:10|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1647463700000|2022-03-16 20:48:20|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1647463710000|2022-03-16 20:48:30|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1647463720000|2022-03-16 20:48:40|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1647463730000|2022-03-16 20:48:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647463740000|2022-03-16 20:49:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647463750000|2022-03-16 20:49:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647463760000|2022-03-16 20:49:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647463780000|2022-03-16 20:49:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1647463790000|2022-03-16 20:49:50|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1647463800000|2022-03-16 20:50:00|1.56|0.16|1.59|0.19|1.59|0.19|1.56|0.16|0
1647463810000|2022-03-16 20:50:10|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1647463820000|2022-03-16 20:50:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647463830000|2022-03-16 20:50:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1647463850000|2022-03-16 20:50:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647463860000|2022-03-16 20:51:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1647463870000|2022-03-16 20:51:10|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647463890000|2022-03-16 20:51:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647463900000|2022-03-16 20:51:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647463910000|2022-03-16 20:51:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647463920000|2022-03-16 20:52:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647463930000|2022-03-16 20:52:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647463950000|2022-03-16 20:52:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647463960000|2022-03-16 20:52:40|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1647463970000|2022-03-16 20:52:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1647463980000|2022-03-16 20:53:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1647463990000|2022-03-16 20:53:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1647464020000|2022-03-16 20:53:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1647464030000|2022-03-16 20:53:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1647464040000|2022-03-16 20:54:00|1.61|0.21|1.64|0.24|1.64|0.24|1.61|0.21|0
1647464050000|2022-03-16 20:54:10|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1647464060000|2022-03-16 20:54:20|1.62|0.22|1.58|0.18|1.62|0.22|1.58|0.18|0
1647464070000|2022-03-16 20:54:30|1.57|0.17|1.53|0.13|1.57|0.17|1.53|0.13|0
1647464080000|2022-03-16 20:54:40|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1647464090000|2022-03-16 20:54:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647464100000|2022-03-16 20:55:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1647464110000|2022-03-16 20:55:10|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1647464120000|2022-03-16 20:55:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647464130000|2022-03-16 20:55:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647464160000|2022-03-16 20:56:00|1.55|0.15|1.55|0.15|1.55|0.15|1.53|0.13|0
1647464170000|2022-03-16 20:56:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647464180000|2022-03-16 20:56:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647464190000|2022-03-16 20:56:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1647464200000|2022-03-16 20:56:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647464210000|2022-03-16 20:56:50|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1647464220000|2022-03-16 20:57:00|1.57|0.17|1.6|0.2|1.6|0.2|1.57|0.17|0
1647464230000|2022-03-16 20:57:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1647464240000|2022-03-16 20:57:20|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1647464250000|2022-03-16 20:57:30|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647464260000|2022-03-16 20:57:40|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1647464270000|2022-03-16 20:57:50|1.55|0.15|1.58|0.18|1.58|0.18|1.55|0.15|0
1647464280000|2022-03-16 20:58:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1647464290000|2022-03-16 20:58:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647464300000|2022-03-16 20:58:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647464310000|2022-03-16 20:58:30|1.54|0.14|1.53|0.13|1.55|0.15|1.53|0.13|0
1647464320000|2022-03-16 20:58:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647464330000|2022-03-16 20:58:50|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1647464340000|2022-03-16 20:59:00|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1647464350000|2022-03-16 20:59:10|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1647464360000|2022-03-16 20:59:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647464370000|2022-03-16 20:59:30|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1647464380000|2022-03-16 20:59:40|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1647464400000|2022-03-16 21:00:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647464430000|2022-03-16 21:00:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1647464460000|2022-03-16 21:01:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647464470000|2022-03-16 21:01:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647464480000|2022-03-16 21:01:20|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1647464500000|2022-03-16 21:01:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647464510000|2022-03-16 21:01:50|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1647464530000|2022-03-16 21:02:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647464550000|2022-03-16 21:02:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1647464560000|2022-03-16 21:02:40|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1647464570000|2022-03-16 21:02:50|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1647464580000|2022-03-16 21:03:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647464620000|2022-03-16 21:03:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647464630000|2022-03-16 21:03:50|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1647464640000|2022-03-16 21:04:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647464650000|2022-03-16 21:04:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1647464680000|2022-03-16 21:04:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1647464690000|2022-03-16 21:04:50|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1647464790000|2022-03-16 21:06:30|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1647464800000|2022-03-16 21:06:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647464810000|2022-03-16 21:06:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1647464840000|2022-03-16 21:07:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1647464870000|2022-03-16 21:07:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647464890000|2022-03-16 21:08:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1647464940000|2022-03-16 21:09:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647464950000|2022-03-16 21:09:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647465060000|2022-03-16 21:11:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647465140000|2022-03-16 21:12:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647465150000|2022-03-16 21:12:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647465180000|2022-03-16 21:13:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647465190000|2022-03-16 21:13:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647465200000|2022-03-16 21:13:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647465220000|2022-03-16 21:13:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647465230000|2022-03-16 21:13:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647465240000|2022-03-16 21:14:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647465250000|2022-03-16 21:14:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1647465260000|2022-03-16 21:14:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647465270000|2022-03-16 21:14:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647465410000|2022-03-16 21:16:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647465510000|2022-03-16 21:18:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647465530000|2022-03-16 21:18:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1647465540000|2022-03-16 21:19:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647465670000|2022-03-16 21:21:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647465700000|2022-03-16 21:21:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647465710000|2022-03-16 21:21:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647465720000|2022-03-16 21:22:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647465790000|2022-03-16 21:23:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647465810000|2022-03-16 21:23:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1647465820000|2022-03-16 21:23:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1647465830000|2022-03-16 21:23:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647465840000|2022-03-16 21:24:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647465850000|2022-03-16 21:24:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647465890000|2022-03-16 21:24:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647465920000|2022-03-16 21:25:20|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1647465960000|2022-03-16 21:26:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647465980000|2022-03-16 21:26:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647465990000|2022-03-16 21:26:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1647466040000|2022-03-16 21:27:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647466060000|2022-03-16 21:27:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647466100000|2022-03-16 21:28:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647466110000|2022-03-16 21:28:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647466120000|2022-03-16 21:28:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647466130000|2022-03-16 21:28:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647466150000|2022-03-16 21:29:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647466220000|2022-03-16 21:30:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647466230000|2022-03-16 21:30:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647466240000|2022-03-16 21:30:40|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1647466250000|2022-03-16 21:30:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647466280000|2022-03-16 21:31:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1647466300000|2022-03-16 21:31:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647466570000|2022-03-16 21:36:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647466610000|2022-03-16 21:36:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647466630000|2022-03-16 21:37:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647466940000|2022-03-16 21:42:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647466980000|2022-03-16 21:43:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647467010000|2022-03-16 21:43:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647467050000|2022-03-16 21:44:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647467140000|2022-03-16 21:45:40|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1647467180000|2022-03-16 21:46:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1647467200000|2022-03-16 21:46:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1647467210000|2022-03-16 21:46:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647467230000|2022-03-16 21:47:10|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1647467270000|2022-03-16 21:47:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647467280000|2022-03-16 21:48:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647467290000|2022-03-16 21:48:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1647467320000|2022-03-16 21:48:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1647467330000|2022-03-16 21:48:50|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1647467400000|2022-03-16 21:50:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647467420000|2022-03-16 21:50:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647467540000|2022-03-16 21:52:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647467720000|2022-03-16 21:55:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647467790000|2022-03-16 21:56:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647467820000|2022-03-16 21:57:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1647467870000|2022-03-16 21:57:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647467880000|2022-03-16 21:58:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647467910000|2022-03-16 21:58:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647467930000|2022-03-16 21:58:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647467940000|2022-03-16 21:59:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647467950000|2022-03-16 21:59:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1647467960000|2022-03-16 21:59:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1647467980000|2022-03-16 21:59:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1647467990000|2022-03-16 21:59:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1647468000000|2022-03-16 22:00:00|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1647468010000|2022-03-16 22:00:10|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1647468020000|2022-03-16 22:00:20|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1647468030000|2022-03-16 22:00:30|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1647468040000|2022-03-16 22:00:40|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1647468050000|2022-03-16 22:00:50|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1647468060000|2022-03-16 22:01:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1647468080000|2022-03-16 22:01:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1647468090000|2022-03-16 22:01:30|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1647468100000|2022-03-16 22:01:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1647468110000|2022-03-16 22:01:50|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1647468120000|2022-03-16 22:02:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1647468130000|2022-03-16 22:02:10|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1647468140000|2022-03-16 22:02:20|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1647468150000|2022-03-16 22:02:30|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1647468160000|2022-03-16 22:02:40|1.26|0.06|1.29|0.09|1.3|0.1|1.26|0.06|0
1647468170000|2022-03-16 22:02:50|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1647468180000|2022-03-16 22:03:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1647468190000|2022-03-16 22:03:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1647468200000|2022-03-16 22:03:20|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1647468210000|2022-03-16 22:03:30|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1647468220000|2022-03-16 22:03:40|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1647468230000|2022-03-16 22:03:50|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1647468240000|2022-03-16 22:04:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1647468260000|2022-03-16 22:04:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1647468270000|2022-03-16 22:04:30|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1647468290000|2022-03-16 22:04:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647468300000|2022-03-16 22:05:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647468310000|2022-03-16 22:05:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647468320000|2022-03-16 22:05:20|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1647468360000|2022-03-16 22:06:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647468370000|2022-03-16 22:06:10|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1647468380000|2022-03-16 22:06:20|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1647468400000|2022-03-16 22:06:40|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1647468420000|2022-03-16 22:07:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1647468430000|2022-03-16 22:07:10|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1647468440000|2022-03-16 22:07:20|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1647468450000|2022-03-16 22:07:30|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1647468460000|2022-03-16 22:07:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1647468490000|2022-03-16 22:08:10|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1647468500000|2022-03-16 22:08:20|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1647468510000|2022-03-16 22:08:30|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1647468520000|2022-03-16 22:08:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1647468530000|2022-03-16 22:08:50|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1647468540000|2022-03-16 22:09:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1647468550000|2022-03-16 22:09:10|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1647468560000|2022-03-16 22:09:20|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1647468570000|2022-03-16 22:09:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1647468580000|2022-03-16 22:09:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647468590000|2022-03-16 22:09:50|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1647468610000|2022-03-16 22:10:10|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1647468650000|2022-03-16 22:10:50|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1647468660000|2022-03-16 22:11:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1647468680000|2022-03-16 22:11:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1647468700000|2022-03-16 22:11:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1647499150000|2022-03-17 06:39:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1647499160000|2022-03-17 06:39:20|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1647499170000|2022-03-17 06:39:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1647499180000|2022-03-17 06:39:40|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1647499250000|2022-03-17 06:40:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1647499260000|2022-03-17 06:41:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1647499270000|2022-03-17 06:41:10|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1647499280000|2022-03-17 06:41:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1647499290000|2022-03-17 06:41:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1647499310000|2022-03-17 06:41:50|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1647499320000|2022-03-17 06:42:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1647499330000|2022-03-17 06:42:10|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1647499340000|2022-03-17 06:42:20|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1647499350000|2022-03-17 06:42:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1647499360000|2022-03-17 06:42:40|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1647499370000|2022-03-17 06:42:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1647499380000|2022-03-17 06:43:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647499390000|2022-03-17 06:43:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647499400000|2022-03-17 06:43:20|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1647499410000|2022-03-17 06:43:30|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1647499430000|2022-03-17 06:43:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647499440000|2022-03-17 06:44:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1647499450000|2022-03-17 06:44:10|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1647499490000|2022-03-17 06:44:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1647499500000|2022-03-17 06:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1647499510000|2022-03-17 06:45:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647499520000|2022-03-17 06:45:20|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647499530000|2022-03-17 06:45:30|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1647499570000|2022-03-17 06:46:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647499580000|2022-03-17 06:46:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647499620000|2022-03-17 06:47:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1647499630000|2022-03-17 06:47:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1647499640000|2022-03-17 06:47:20|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1647499650000|2022-03-17 06:47:30|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1647499660000|2022-03-17 06:47:40|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1647499680000|2022-03-17 06:48:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1647499690000|2022-03-17 06:48:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647499710000|2022-03-17 06:48:30|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1647499720000|2022-03-17 06:48:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647499730000|2022-03-17 06:48:50|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1647499740000|2022-03-17 06:49:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1647499750000|2022-03-17 06:49:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647499760000|2022-03-17 06:49:20|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1647499780000|2022-03-17 06:49:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647499790000|2022-03-17 06:49:50|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1647499800000|2022-03-17 06:50:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1647499830000|2022-03-17 06:50:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1647499840000|2022-03-17 06:50:40|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1647499850000|2022-03-17 06:50:50|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1647499860000|2022-03-17 06:51:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1647499910000|2022-03-17 06:51:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1647499920000|2022-03-17 06:52:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1647499930000|2022-03-17 06:52:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1647499940000|2022-03-17 06:52:20|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647499950000|2022-03-17 06:52:30|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1647499960000|2022-03-17 06:52:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1647499980000|2022-03-17 06:53:00|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1647499990000|2022-03-17 06:53:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1647500000000|2022-03-17 06:53:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1647500010000|2022-03-17 06:53:30|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1647500020000|2022-03-17 06:53:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1647500030000|2022-03-17 06:53:50|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1647500050000|2022-03-17 06:54:10|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1647500060000|2022-03-17 06:54:20|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1647500070000|2022-03-17 06:54:30|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1647500080000|2022-03-17 06:54:40|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1647500090000|2022-03-17 06:54:50|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647500100000|2022-03-17 06:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1647500120000|2022-03-17 06:55:20|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1647500130000|2022-03-17 06:55:30|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1647500140000|2022-03-17 06:55:40|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1647500150000|2022-03-17 06:55:50|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1647500160000|2022-03-17 06:56:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1647500170000|2022-03-17 06:56:10|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1647500180000|2022-03-17 06:56:20|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1647500190000|2022-03-17 06:56:30|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1647500200000|2022-03-17 06:56:40|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1647500210000|2022-03-17 06:56:50|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1647500220000|2022-03-17 06:57:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1647500230000|2022-03-17 06:57:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1647500240000|2022-03-17 06:57:20|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1647500250000|2022-03-17 06:57:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1647500260000|2022-03-17 06:57:40|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1647500280000|2022-03-17 06:58:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1647500290000|2022-03-17 06:58:10|1.29|0.09|1.32|0.12|1.32|0.12|1.28|0.08|0
1647500300000|2022-03-17 06:58:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1647500310000|2022-03-17 06:58:30|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1647500330000|2022-03-17 06:58:50|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1647500340000|2022-03-17 06:59:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1647500350000|2022-03-17 06:59:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1647500360000|2022-03-17 06:59:20|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1647500370000|2022-03-17 06:59:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1647500380000|2022-03-17 06:59:40|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1647500390000|2022-03-17 06:59:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1647500400000|2022-03-17 07:00:00|1.31|0.11|1.33|0.13|1.34|0.14|1.31|0.11|0
1647500420000|2022-03-17 07:00:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1647500430000|2022-03-17 07:00:30|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1647500440000|2022-03-17 07:00:40|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1647500450000|2022-03-17 07:00:50|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1647500460000|2022-03-17 07:01:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1647500470000|2022-03-17 07:01:10|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1647500480000|2022-03-17 07:01:20|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1647500490000|2022-03-17 07:01:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647500500000|2022-03-17 07:01:40|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1647500510000|2022-03-17 07:01:50|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1647500520000|2022-03-17 07:02:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1647500530000|2022-03-17 07:02:10|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1647500540000|2022-03-17 07:02:20|1.24|0.04|1.28|0.08|1.28|0.08|1.24|0.04|0
1647500550000|2022-03-17 07:02:30|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1647500560000|2022-03-17 07:02:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1647500580000|2022-03-17 07:03:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1647500590000|2022-03-17 07:03:10|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1647500600000|2022-03-17 07:03:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1647500610000|2022-03-17 07:03:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1647500620000|2022-03-17 07:03:40|1.26|0.06|1.22|0.02|1.26|0.06|1.22|0.02|0
1647500630000|2022-03-17 07:03:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1647500640000|2022-03-17 07:04:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1647500660000|2022-03-17 07:04:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1647500670000|2022-03-17 07:04:30|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1647500680000|2022-03-17 07:04:40|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1647500690000|2022-03-17 07:04:50|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1647500700000|2022-03-17 07:05:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647500710000|2022-03-17 07:05:10|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647500720000|2022-03-17 07:05:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1647500730000|2022-03-17 07:05:30|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1647500750000|2022-03-17 07:05:50|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647500760000|2022-03-17 07:06:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1647500770000|2022-03-17 07:06:10|1.27|0.27|1.31|0.31|1.31|0.31|1.27|0.27|0
1647500780000|2022-03-17 07:06:20|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647500790000|2022-03-17 07:06:30|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1647500800000|2022-03-17 07:06:40|1.34|0.34|1.22|0.22|1.34|0.34|1.22|0.22|0
1647500810000|2022-03-17 07:06:50|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1647500820000|2022-03-17 07:07:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1647500840000|2022-03-17 07:07:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1647500850000|2022-03-17 07:07:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1647500860000|2022-03-17 07:07:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647500880000|2022-03-17 07:08:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1647500890000|2022-03-17 07:08:10|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1647500900000|2022-03-17 07:08:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647500910000|2022-03-17 07:08:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1647500940000|2022-03-17 07:09:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1647500950000|2022-03-17 07:09:10|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1647500960000|2022-03-17 07:09:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647500970000|2022-03-17 07:09:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1647500980000|2022-03-17 07:09:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1647501000000|2022-03-17 07:10:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1647501010000|2022-03-17 07:10:10|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647501020000|2022-03-17 07:10:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647501030000|2022-03-17 07:10:30|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1647501040000|2022-03-17 07:10:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1647501060000|2022-03-17 07:11:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1647501070000|2022-03-17 07:11:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1647501080000|2022-03-17 07:11:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1647501090000|2022-03-17 07:11:30|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1647501100000|2022-03-17 07:11:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1647501120000|2022-03-17 07:12:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1647501130000|2022-03-17 07:12:10|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1647501140000|2022-03-17 07:12:20|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647501170000|2022-03-17 07:12:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1647501180000|2022-03-17 07:13:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1647501190000|2022-03-17 07:13:10|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1647501200000|2022-03-17 07:13:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1647501210000|2022-03-17 07:13:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1647501230000|2022-03-17 07:13:50|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647501240000|2022-03-17 07:14:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1647501250000|2022-03-17 07:14:10|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1647501260000|2022-03-17 07:14:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647501270000|2022-03-17 07:14:30|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1647501300000|2022-03-17 07:15:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1647501320000|2022-03-17 07:15:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1647501330000|2022-03-17 07:15:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647501340000|2022-03-17 07:15:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1647501350000|2022-03-17 07:15:50|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1647501360000|2022-03-17 07:16:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647501370000|2022-03-17 07:16:10|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1647501380000|2022-03-17 07:16:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1647501390000|2022-03-17 07:16:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1647501400000|2022-03-17 07:16:40|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1647501410000|2022-03-17 07:16:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1647501420000|2022-03-17 07:17:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1647501430000|2022-03-17 07:17:10|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1647501440000|2022-03-17 07:17:20|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1647501450000|2022-03-17 07:17:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1647501460000|2022-03-17 07:17:40|1.05|0.05|1.06|0.06|1.06|0.06|1.04|0.04|0
1647501470000|2022-03-17 07:17:50|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1647501480000|2022-03-17 07:18:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1647501490000|2022-03-17 07:18:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1647501500000|2022-03-17 07:18:20|1.07|0.07|1.03|0.03|1.07|0.07|1.03|0.03|0
1647501510000|2022-03-17 07:18:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1647501520000|2022-03-17 07:18:40|1|0|1|0|1|0|1|0|0
1647858910000|2022-03-21 10:35:10|296.95|294.75|296.83|294.63|296.95|294.75|296.83|294.63|0
1647858930000|2022-03-21 10:35:30|296.95|294.75|296.83|294.63|296.95|294.75|296.83|294.63|0
1647858940000|2022-03-21 10:35:40|296.89|294.69|296.95|294.75|296.95|294.75|296.83|294.63|0
1647858960000|2022-03-21 10:36:00|296.89|294.69|296.83|294.63|296.89|294.69|296.83|294.63|0
1647858970000|2022-03-21 10:36:10|296.95|294.75|297.21|295.01|297.21|295.01|296.95|294.75|0
1647858980000|2022-03-21 10:36:20|297.34|295.14|297.34|295.14|297.34|295.14|297.34|295.14|0
1647858990000|2022-03-21 10:36:30|297.08|294.88|297.14|294.94|297.21|295.01|297.08|294.88|0
1647859000000|2022-03-21 10:36:40|297.21|295.01|296.95|294.75|297.21|295.01|296.95|294.75|0
1647859010000|2022-03-21 10:36:50|296.89|294.69|296.95|294.75|296.95|294.75|296.89|294.69|0
1647859030000|2022-03-21 10:37:10|297.21|295.01|297.14|294.94|297.21|295.01|297.14|294.94|0
1647859040000|2022-03-21 10:37:20|297.21|295.01|297.14|294.94|297.21|295.01|297.14|294.94|0
1647859050000|2022-03-21 10:37:30|297.21|295.01|297.21|295.01|297.21|295.01|297.21|295.01|0
1647859060000|2022-03-21 10:37:40|297.14|294.94|297.21|295.01|297.21|295.01|297.14|294.94|0
1647859070000|2022-03-21 10:37:50|297.27|295.07|297.21|295.01|297.27|295.07|297.21|295.01|0
1647859090000|2022-03-21 10:38:10|297.27|295.07|297.21|295.01|297.27|295.07|297.21|295.01|0
1647859100000|2022-03-21 10:38:20|297.27|295.07|297.47|295.27|297.47|295.27|297.27|295.07|0
1647859110000|2022-03-21 10:38:30|297.34|295.14|297.34|295.14|297.34|295.14|297.34|295.14|0
1647859130000|2022-03-21 10:38:50|297.4|295.2|297.4|295.2|297.4|295.2|297.34|295.14|0
1647859140000|2022-03-21 10:39:00|297.46|295.26|297.53|295.33|297.53|295.33|297.46|295.26|0
1647859150000|2022-03-21 10:39:10|297.46|295.26|297.46|295.26|297.46|295.26|297.46|295.26|0
1647859160000|2022-03-21 10:39:20|297.59|295.39|297.46|295.26|297.59|295.39|297.46|295.26|0
1647859170000|2022-03-21 10:39:30|297.4|295.2|296.95|294.75|297.4|295.2|296.95|294.75|0
1647859180000|2022-03-21 10:39:40|297.01|294.81|296.95|294.75|297.01|294.81|296.95|294.75|0
1647859190000|2022-03-21 10:39:50|297.08|294.88|297.08|294.88|297.08|294.88|297.08|294.88|0
1647859200000|2022-03-21 10:40:00|297.14|294.94|297.14|294.94|297.14|294.94|297.14|294.94|0
1647859210000|2022-03-21 10:40:10|297.08|294.88|297.21|295.01|297.21|295.01|297.08|294.88|0
1647859220000|2022-03-21 10:40:20|297.08|294.88|297.01|294.81|297.14|294.94|297.01|294.81|0
1647859230000|2022-03-21 10:40:30|297.08|294.88|296.95|294.75|297.08|294.88|296.95|294.75|0
1647859240000|2022-03-21 10:40:40|297.15|294.55|297.28|294.68|297.28|294.68|297.15|294.55|0
1647859250000|2022-03-21 10:40:50|297.15|294.55|296.92|294.52|297.15|294.55|296.86|294.46|0
1647859260000|2022-03-21 10:41:00|297.05|294.65|297.37|294.97|297.37|294.97|297.05|294.65|0
1647859270000|2022-03-21 10:41:10|297.31|294.91|297.56|295.16|297.56|295.16|297.31|294.91|0
1647859280000|2022-03-21 10:41:20|297.5|295.1|297.63|295.23|297.63|295.23|297.5|295.1|0
1647859290000|2022-03-21 10:41:30|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1647859300000|2022-03-21 10:41:40|297.5|295.1|297.44|295.04|297.5|295.1|297.44|295.04|0
1647859310000|2022-03-21 10:41:50|297.5|295.1|297.5|295.1|297.5|295.1|297.44|295.04|0
1647859320000|2022-03-21 10:42:00|297.56|295.16|297.69|295.29|297.69|295.29|297.56|295.16|0
1647859330000|2022-03-21 10:42:10|297.82|295.42|297.82|295.42|297.82|295.42|297.69|295.29|0
1647859350000|2022-03-21 10:42:30|297.95|295.55|298.08|295.68|298.08|295.68|297.95|295.55|0
1647859360000|2022-03-21 10:42:40|298.2|295.8|298.27|295.87|298.27|295.87|298.2|295.8|0
1647859370000|2022-03-21 10:42:50|298.33|295.93|298.08|295.68|298.33|295.93|298.08|295.68|0
1647859380000|2022-03-21 10:43:00|298.27|295.87|298.27|295.87|298.27|295.87|298.27|295.87|0
1647859390000|2022-03-21 10:43:10|298.33|295.93|298.33|295.93|298.33|295.93|298.33|295.93|0
1647859400000|2022-03-21 10:43:20|298.39|295.99|298.39|295.99|298.39|295.99|298.39|295.99|0
1647859410000|2022-03-21 10:43:30|298.46|296.06|298.39|295.99|298.46|296.06|298.39|295.99|0
1647859420000|2022-03-21 10:43:40|298.46|296.06|298.59|296.19|298.59|296.19|298.46|296.06|0
1647859430000|2022-03-21 10:43:50|298.52|296.12|298.46|296.06|298.52|296.12|298.46|296.06|0
1647859440000|2022-03-21 10:44:00|298.52|296.12|298.52|296.12|298.52|296.12|298.52|296.12|0
1647859450000|2022-03-21 10:44:10|298.46|296.06|298.46|296.06|298.46|296.06|298.46|296.06|0
1647859460000|2022-03-21 10:44:20|298.59|296.19|298.59|296.19|298.59|296.19|298.59|296.19|0
1647859470000|2022-03-21 10:44:30|298.52|296.12|298.46|296.06|298.52|296.12|298.46|296.06|0
1647859480000|2022-03-21 10:44:40|298.39|295.99|298.46|296.06|298.46|296.06|298.39|295.99|0
1647859490000|2022-03-21 10:44:50|298.52|296.12|298.46|296.06|298.52|296.12|298.39|295.99|0
1647859500000|2022-03-21 10:45:00|298.39|295.99|298.39|295.99|298.39|295.99|298.39|295.99|0
1647859510000|2022-03-21 10:45:10|298.46|296.06|298.33|295.93|298.46|296.06|298.33|295.93|0
1647859520000|2022-03-21 10:45:20|298.39|295.99|298.46|296.06|298.46|296.06|298.39|295.99|0
1647859530000|2022-03-21 10:45:30|298.59|296.19|298.46|296.06|298.59|296.19|298.46|296.06|0
1647859540000|2022-03-21 10:45:40|298.59|296.19|298.59|296.19|298.59|296.19|298.59|296.19|0
1647859570000|2022-03-21 10:46:10|298.65|296.25|298.46|296.06|298.65|296.25|298.46|296.06|0
1647859600000|2022-03-21 10:46:40|298.52|296.12|298.59|296.19|298.59|296.19|298.52|296.12|0
1647859610000|2022-03-21 10:46:50|298.52|296.12|298.59|296.19|298.65|296.25|298.52|296.12|0
1647859620000|2022-03-21 10:47:00|298.46|296.06|298.52|296.12|298.52|296.12|298.46|296.06|0
1647859630000|2022-03-21 10:47:10|298.46|296.06|298.39|295.99|298.46|296.06|298.39|295.99|0
1647859640000|2022-03-21 10:47:20|298.46|296.06|298.46|296.06|298.46|296.06|298.46|296.06|0
1647859660000|2022-03-21 10:47:40|298.52|296.12|298.46|296.06|298.59|296.19|298.46|296.06|0
1647859670000|2022-03-21 10:47:50|298.71|296.31|298.71|296.31|298.71|296.31|298.71|296.31|0
1647859680000|2022-03-21 10:48:00|298.52|296.12|298.52|296.12|298.52|296.12|298.52|296.12|0
1647859690000|2022-03-21 10:48:10|298.46|296.06|298.2|295.8|298.46|296.06|298.2|295.8|0
1647859700000|2022-03-21 10:48:20|298.07|295.67|298.07|295.67|298.07|295.67|298.07|295.67|0
1647859720000|2022-03-21 10:48:40|298.2|295.8|298.07|295.67|298.2|295.8|298.07|295.67|0
1647859730000|2022-03-21 10:48:50|297.95|295.55|297.82|295.42|297.95|295.55|297.82|295.42|0
1647859740000|2022-03-21 10:49:00|297.94|295.54|298.07|295.67|298.07|295.67|297.94|295.54|0
1647859750000|2022-03-21 10:49:10|298.2|295.8|298.07|295.67|298.2|295.8|298.07|295.67|0
1647859770000|2022-03-21 10:49:30|297.94|295.54|297.94|295.54|297.94|295.54|297.94|295.54|0
1647859790000|2022-03-21 10:49:50|297.82|295.42|297.94|295.54|297.94|295.54|297.82|295.42|0
1647859810000|2022-03-21 10:50:10|298.07|295.67|298.07|295.67|298.07|295.67|298.07|295.67|0
1647859820000|2022-03-21 10:50:20|297.94|295.54|297.69|295.29|297.94|295.54|297.69|295.29|0
1647859830000|2022-03-21 10:50:30|297.82|295.42|297.69|295.29|297.82|295.42|297.69|295.29|0
1647859840000|2022-03-21 10:50:40|297.82|295.42|297.82|295.42|297.94|295.54|297.82|295.42|0
1647859850000|2022-03-21 10:50:50|297.88|295.48|297.75|295.35|297.88|295.48|297.75|295.35|0
1647859860000|2022-03-21 10:51:00|297.82|295.42|297.88|295.48|297.88|295.48|297.82|295.42|0
1647859870000|2022-03-21 10:51:10|297.94|295.54|297.88|295.48|297.94|295.54|297.88|295.48|0
1647859880000|2022-03-21 10:51:20|297.94|295.54|297.88|295.48|298.07|295.67|297.88|295.48|0
1647859890000|2022-03-21 10:51:30|297.75|295.35|297.75|295.35|297.75|295.35|297.69|295.29|0
1647859900000|2022-03-21 10:51:40|297.56|295.16|297.18|294.78|297.56|295.16|297.18|294.78|0
1647859910000|2022-03-21 10:51:50|297.05|294.65|297.3|294.9|297.37|294.97|297.05|294.65|0
1647859920000|2022-03-21 10:52:00|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1647859930000|2022-03-21 10:52:10|297.24|294.84|297.36|294.96|297.36|294.96|297.24|294.84|0
1647859940000|2022-03-21 10:52:20|297.43|295.03|297.56|295.16|297.56|295.16|297.43|295.03|0
1647859950000|2022-03-21 10:52:30|297.49|295.09|297.75|295.35|297.75|295.35|297.49|295.09|0
1647859960000|2022-03-21 10:52:40|297.69|295.29|297.75|295.35|297.75|295.35|297.69|295.29|0
1647859970000|2022-03-21 10:52:50|297.82|295.42|297.82|295.42|297.82|295.42|297.82|295.42|0
1647859980000|2022-03-21 10:53:00|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1647859990000|2022-03-21 10:53:10|297.82|295.42|297.56|295.16|297.82|295.42|297.56|295.16|0
1647860000000|2022-03-21 10:53:20|297.62|295.22|297.62|295.22|297.62|295.22|297.62|295.22|0
1647860010000|2022-03-21 10:53:30|297.75|295.35|297.56|295.16|297.75|295.35|297.56|295.16|0
1647860020000|2022-03-21 10:53:40|297.62|295.22|297.56|295.16|297.62|295.22|297.56|295.16|0
1647860030000|2022-03-21 10:53:50|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1647860040000|2022-03-21 10:54:00|297.43|295.03|297.43|295.03|297.43|295.03|297.36|294.96|0
1647860050000|2022-03-21 10:54:10|297.36|294.96|297.43|295.03|297.43|295.03|297.36|294.96|0
1647860060000|2022-03-21 10:54:20|297.36|294.96|297.43|295.03|297.43|295.03|297.36|294.96|0
1647860070000|2022-03-21 10:54:30|297.36|294.96|297.17|294.77|297.36|294.96|297.17|294.77|0
1647860080000|2022-03-21 10:54:40|297.24|294.84|297.36|294.96|297.36|294.96|297.24|294.84|0
1647860090000|2022-03-21 10:54:50|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1647860100000|2022-03-21 10:55:00|297.43|295.03|297.49|295.09|297.49|295.09|297.43|295.03|0
1647860110000|2022-03-21 10:55:10|297.69|295.29|297.81|295.41|297.81|295.41|297.69|295.29|0
1647860120000|2022-03-21 10:55:20|297.69|295.29|297.81|295.41|297.81|295.41|297.69|295.29|0
1647860130000|2022-03-21 10:55:30|297.88|295.48|298.07|295.67|298.07|295.67|297.88|295.48|0
1647860140000|2022-03-21 10:55:40|298.13|295.73|298.2|295.8|298.2|295.8|298.13|295.73|0
1647860150000|2022-03-21 10:55:50|297.88|295.48|297.94|295.54|297.94|295.54|297.81|295.41|0
1647860160000|2022-03-21 10:56:00|298|295.6|297.94|295.54|298|295.6|297.94|295.54|0
1647860170000|2022-03-21 10:56:10|298|295.6|298.33|295.93|298.33|295.93|298|295.6|0
1647860180000|2022-03-21 10:56:20|298.39|295.99|298.39|295.99|298.45|296.05|298.33|295.93|0
1647860190000|2022-03-21 10:56:30|298.45|296.05|298.58|296.18|298.58|296.18|298.45|296.05|0
1647860200000|2022-03-21 10:56:40|298.71|296.31|298.9|296.5|298.9|296.5|298.71|296.31|0
1647860210000|2022-03-21 10:56:50|298.84|296.44|299.1|296.7|299.1|296.7|298.84|296.44|0
1647860220000|2022-03-21 10:57:00|299.03|296.63|299.22|296.82|299.22|296.82|299.03|296.63|0
1647860230000|2022-03-21 10:57:10|299.35|296.95|299.22|296.82|299.35|296.95|299.22|296.82|0
1647860240000|2022-03-21 10:57:20|299.1|296.7|299.1|296.7|299.16|296.76|299.1|296.7|0
1647860250000|2022-03-21 10:57:30|299.22|296.82|299.22|296.82|299.22|296.82|299.22|296.82|0
1647860270000|2022-03-21 10:57:50|299.16|296.76|299.16|296.76|299.16|296.76|299.16|296.76|0
1647860280000|2022-03-21 10:58:00|299.22|296.82|298.97|296.57|299.22|296.82|298.97|296.57|0
1647860290000|2022-03-21 10:58:10|298.84|296.44|298.9|296.5|298.9|296.5|298.84|296.44|0
1647860300000|2022-03-21 10:58:20|298.84|296.44|298.58|296.18|298.84|296.44|298.58|296.18|0
1647860310000|2022-03-21 10:58:30|298.45|296.05|299.1|296.7|299.1|296.7|298.45|296.05|0
1647860320000|2022-03-21 10:58:40|299.16|296.76|299.16|296.76|299.16|296.76|299.16|296.76|0
1647860330000|2022-03-21 10:58:50|299.22|296.82|299.22|296.82|299.22|296.82|299.16|296.76|0
1647860340000|2022-03-21 10:59:00|299.35|296.95|299.35|296.95|299.35|296.95|299.35|296.95|0
1647860350000|2022-03-21 10:59:10|299.48|297.08|299.54|297.14|299.54|297.14|299.48|297.08|0
1647860360000|2022-03-21 10:59:20|299.48|297.08|299.61|297.21|299.61|297.21|299.48|297.08|0
1647860370000|2022-03-21 10:59:30|299.48|297.08|299.61|297.21|299.61|297.21|299.48|297.08|0
1647860380000|2022-03-21 10:59:40|299.48|297.08|299.48|297.08|299.48|297.08|299.48|297.08|0
1647860400000|2022-03-21 11:00:00|299.35|296.95|299.48|297.08|299.48|297.08|299.35|296.95|0
1647860410000|2022-03-21 11:00:10|299.35|296.95|299.35|296.95|299.35|296.95|299.35|296.95|0
1647860420000|2022-03-21 11:00:20|299.48|297.08|299.48|297.08|299.48|297.08|299.48|297.08|0
1647860430000|2022-03-21 11:00:30|299.61|297.21|299.74|297.34|299.74|297.34|299.61|297.21|0
1647860440000|2022-03-21 11:00:40|299.8|297.4|299.74|297.34|299.99|297.59|299.74|297.34|0
1647860450000|2022-03-21 11:00:50|299.86|297.46|299.74|297.34|299.86|297.46|299.74|297.34|0
1647860460000|2022-03-21 11:01:00|299.8|297.4|299.86|297.46|299.86|297.46|299.8|297.4|0
1647860470000|2022-03-21 11:01:10|299.8|297.4|299.74|297.34|299.8|297.4|299.74|297.34|0
1647860480000|2022-03-21 11:01:20|299.8|297.4|299.74|297.34|299.86|297.46|299.74|297.34|0
1647860500000|2022-03-21 11:01:40|299.86|297.46|300.38|297.98|300.38|297.98|299.86|297.46|0
1647860510000|2022-03-21 11:01:50|300.25|297.85|300.38|297.98|300.38|297.98|300.25|297.85|0
1647860520000|2022-03-21 11:02:00|300.25|297.85|300.25|297.85|300.25|297.85|300.12|297.72|0
1647860530000|2022-03-21 11:02:10|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1647860540000|2022-03-21 11:02:20|299.99|297.59|299.99|297.59|299.99|297.59|299.86|297.46|0
1647860550000|2022-03-21 11:02:30|300.12|297.72|300.12|297.72|300.12|297.72|300.12|297.72|0
1647860560000|2022-03-21 11:02:40|300.25|297.85|300.12|297.72|300.25|297.85|300.12|297.72|0
1647860570000|2022-03-21 11:02:50|299.99|297.59|299.74|297.34|299.99|297.59|299.74|297.34|0
1647860580000|2022-03-21 11:03:00|299.61|297.21|299.28|296.88|299.74|297.34|299.28|296.88|0
1647860590000|2022-03-21 11:03:10|299.35|296.95|299.22|296.82|299.35|296.95|299.22|296.82|0
1647860600000|2022-03-21 11:03:20|299.35|296.95|299.35|296.95|299.35|296.95|299.35|296.95|0
1647860610000|2022-03-21 11:03:30|299.22|296.82|299.35|296.95|299.35|296.95|299.22|296.82|0
1647860620000|2022-03-21 11:03:40|299.48|297.08|299.48|297.08|299.48|297.08|299.48|297.08|0
1647860630000|2022-03-21 11:03:50|299.93|297.53|300.38|297.98|300.38|297.98|299.93|297.53|0
1647860640000|2022-03-21 11:04:00|300.44|298.04|300.51|298.11|300.51|298.11|300.44|298.04|0
1647860650000|2022-03-21 11:04:10|300.38|297.98|300.76|298.36|300.76|298.36|300.38|297.98|0
1647860660000|2022-03-21 11:04:20|300.89|298.49|301.02|298.62|301.02|298.62|300.89|298.49|0
1647860670000|2022-03-21 11:04:30|301.15|298.75|301.02|298.62|301.15|298.75|301.02|298.62|0
1647860680000|2022-03-21 11:04:40|300.76|298.36|300.76|298.36|300.89|298.49|300.76|298.36|0
1647860690000|2022-03-21 11:04:50|300.83|298.43|301.02|298.62|301.02|298.62|300.83|298.43|0
1647860700000|2022-03-21 11:05:00|301.08|298.68|301.15|298.75|301.15|298.75|301.08|298.68|0
1647860710000|2022-03-21 11:05:10|301.21|298.81|301.28|298.88|301.28|298.88|301.21|298.81|0
1647860720000|2022-03-21 11:05:20|301.67|299.27|301.54|299.14|301.67|299.27|301.54|299.14|0
1647860750000|2022-03-21 11:05:50|301.73|299.33|301.73|299.33|301.73|299.33|301.67|299.27|0
1647860760000|2022-03-21 11:06:00|301.67|299.27|301.79|299.39|301.79|299.39|301.67|299.27|0
1647860770000|2022-03-21 11:06:10|302.44|300.04|302.44|300.04|302.44|300.04|302.44|300.04|0
1647860780000|2022-03-21 11:06:20|302.7|300.3|302.7|300.3|302.7|300.3|302.57|300.17|0
1647860790000|2022-03-21 11:06:30|303.09|300.69|302.83|300.43|303.09|300.69|302.83|300.43|0
1647860800000|2022-03-21 11:06:40|302.89|300.49|302.57|300.17|302.89|300.49|302.57|300.17|0
1647860810000|2022-03-21 11:06:50|302.7|300.3|302.5|300.1|302.7|300.3|302.44|300.04|0
1647860820000|2022-03-21 11:07:00|302.57|300.17|302.44|300.04|302.57|300.17|302.44|300.04|0
1647860830000|2022-03-21 11:07:10|302.31|299.91|302.18|299.78|302.31|299.91|302.18|299.78|0
1647860840000|2022-03-21 11:07:20|302.05|299.65|301.92|299.52|302.05|299.65|301.92|299.52|0
1647860850000|2022-03-21 11:07:30|302.05|299.65|301.79|299.39|302.05|299.65|301.66|299.26|0
1647860860000|2022-03-21 11:07:40|301.66|299.26|301.66|299.26|301.66|299.26|301.66|299.26|0
1647860870000|2022-03-21 11:07:50|301.73|299.33|301.66|299.26|301.73|299.33|301.66|299.26|0
1647860890000|2022-03-21 11:08:10|301.6|299.2|301.54|299.14|301.66|299.26|301.54|299.14|0
1647860900000|2022-03-21 11:08:20|301.66|299.26|301.66|299.26|301.66|299.26|301.66|299.26|0
1647860910000|2022-03-21 11:08:30|301.54|299.14|301.41|299.01|301.54|299.14|301.41|299.01|0
1647860920000|2022-03-21 11:08:40|301.28|298.88|301.28|298.88|301.28|298.88|301.21|298.81|0
1647860930000|2022-03-21 11:08:50|301.41|299.01|301.54|299.14|301.54|299.14|301.41|299.01|0
1647860950000|2022-03-21 11:09:10|301.47|299.07|301.54|299.14|301.54|299.14|301.47|299.07|0
1647860960000|2022-03-21 11:09:20|301.41|299.01|301.41|299.01|301.41|299.01|301.41|299.01|0
1647860970000|2022-03-21 11:09:30|301.28|298.88|301.21|298.81|301.28|298.88|301.21|298.81|0
1647860980000|2022-03-21 11:09:40|301.28|298.88|301.21|298.81|301.28|298.88|301.21|298.81|0
1647860990000|2022-03-21 11:09:50|301.28|298.88|301.28|298.88|301.28|298.88|301.28|298.88|0
1647861010000|2022-03-21 11:10:10|301.34|298.94|301.79|299.39|301.79|299.39|301.28|298.88|0
1647861020000|2022-03-21 11:10:20|301.92|299.52|301.79|299.39|301.92|299.52|301.73|299.33|0
1647861030000|2022-03-21 11:10:30|301.66|299.26|301.79|299.39|301.79|299.39|301.66|299.26|0
1647861040000|2022-03-21 11:10:40|301.73|299.33|301.66|299.26|301.73|299.33|301.66|299.26|0
1647861050000|2022-03-21 11:10:50|301.53|299.13|301.28|298.88|301.53|299.13|301.28|298.88|0
1647861070000|2022-03-21 11:11:10|301.41|299.01|301.66|299.26|301.66|299.26|301.41|299.01|0
1647861080000|2022-03-21 11:11:20|301.6|299.2|301.66|299.26|301.66|299.26|301.53|299.13|0
1647861090000|2022-03-21 11:11:30|301.79|299.39|301.73|299.33|301.79|299.39|301.73|299.33|0
1647861100000|2022-03-21 11:11:40|301.79|299.39|301.79|299.39|301.79|299.39|301.66|299.26|0
1647861110000|2022-03-21 11:11:50|301.92|299.52|301.85|299.45|301.92|299.52|301.85|299.45|0
1647861120000|2022-03-21 11:12:00|301.92|299.52|301.72|299.32|301.92|299.52|301.72|299.32|0
1647861130000|2022-03-21 11:12:10|301.79|299.39|301.72|299.32|301.79|299.39|301.66|299.26|0
1647861140000|2022-03-21 11:12:20|301.66|299.26|302.18|299.78|302.18|299.78|301.66|299.26|0
1647861150000|2022-03-21 11:12:30|302.44|300.04|302.44|300.04|302.57|300.17|302.44|300.04|0
1647861160000|2022-03-21 11:12:40|302.31|299.91|302.18|299.78|302.31|299.91|302.18|299.78|0
1647861170000|2022-03-21 11:12:50|302.11|299.71|302.05|299.65|302.11|299.71|301.92|299.52|0
1647861180000|2022-03-21 11:13:00|302.18|299.78|302.11|299.71|302.18|299.78|302.11|299.71|0
1647861190000|2022-03-21 11:13:10|302.05|299.65|302.24|299.84|302.24|299.84|302.05|299.65|0
1647861200000|2022-03-21 11:13:20|302.31|299.91|302.31|299.91|302.44|300.04|302.31|299.91|0
1647861210000|2022-03-21 11:13:30|302.18|299.78|302.44|300.04|302.44|300.04|302.18|299.78|0
1647861230000|2022-03-21 11:13:50|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1647861240000|2022-03-21 11:14:00|302.44|300.04|302.44|300.04|302.44|300.04|302.44|300.04|0
1647861250000|2022-03-21 11:14:10|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1647861260000|2022-03-21 11:14:20|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1647861270000|2022-03-21 11:14:30|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1647861280000|2022-03-21 11:14:40|302.63|300.23|303.21|300.81|303.21|300.81|302.63|300.23|0
1647861290000|2022-03-21 11:14:50|303.08|300.68|303.14|300.74|303.14|300.74|303.08|300.68|0
1647861300000|2022-03-21 11:15:00|303.21|300.81|303.21|300.81|303.34|300.94|303.21|300.81|0
1647861310000|2022-03-21 11:15:10|303.08|300.68|303.08|300.68|303.08|300.68|303.08|300.68|0
1647861320000|2022-03-21 11:15:20|302.82|300.42|302.82|300.42|302.82|300.42|302.82|300.42|0
1647861330000|2022-03-21 11:15:30|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1647861340000|2022-03-21 11:15:40|302.76|300.36|302.76|300.36|302.76|300.36|302.76|300.36|0
1647861350000|2022-03-21 11:15:50|302.69|300.29|302.69|300.29|302.76|300.36|302.69|300.29|0
1647861360000|2022-03-21 11:16:00|302.57|300.17|302.5|300.1|302.57|300.17|302.44|300.04|0
1647861370000|2022-03-21 11:16:10|302.44|300.04|302.31|299.91|302.44|300.04|302.24|299.84|0
1647861380000|2022-03-21 11:16:20|302.18|299.78|302.18|299.78|302.18|299.78|302.18|299.78|0
1647861390000|2022-03-21 11:16:30|302.24|299.84|302.44|300.04|302.44|300.04|302.24|299.84|0
1647861410000|2022-03-21 11:16:50|302.56|300.16|302.63|300.23|302.63|300.23|302.56|300.16|0
1647861420000|2022-03-21 11:17:00|302.95|300.55|302.82|300.42|302.95|300.55|302.82|300.42|0
1647861430000|2022-03-21 11:17:10|302.89|300.49|303.08|300.68|303.08|300.68|302.89|300.49|0
1647861440000|2022-03-21 11:17:20|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1647861450000|2022-03-21 11:17:30|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1647861460000|2022-03-21 11:17:40|303.6|301.2|303.73|301.33|303.73|301.33|303.6|301.2|0
1647861470000|2022-03-21 11:17:50|303.86|301.46|303.73|301.33|303.86|301.46|303.73|301.33|0
1647861480000|2022-03-21 11:18:00|303.6|301.2|303.53|301.13|303.6|301.2|303.53|301.13|0
1647861490000|2022-03-21 11:18:10|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1647861500000|2022-03-21 11:18:20|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1647861510000|2022-03-21 11:18:30|303.99|301.59|303.86|301.46|303.99|301.59|303.86|301.46|0
1647861520000|2022-03-21 11:18:40|303.99|301.59|304.12|301.72|304.12|301.72|303.99|301.59|0
1647861530000|2022-03-21 11:18:50|303.99|301.59|303.99|301.59|303.99|301.59|303.86|301.46|0
1647861540000|2022-03-21 11:19:00|304.12|301.72|303.99|301.59|304.12|301.72|303.99|301.59|0
1647861550000|2022-03-21 11:19:10|304.05|301.65|304.12|301.72|304.25|301.85|304.05|301.65|0
1647861560000|2022-03-21 11:19:20|304.18|301.78|304.64|302.24|304.64|302.24|304.18|301.78|0
1647861570000|2022-03-21 11:19:30|304.63|302.23|304.63|302.23|304.63|302.23|304.51|302.11|0
1647861580000|2022-03-21 11:19:40|304.51|302.11|304.63|302.23|304.63|302.23|304.51|302.11|0
1647861590000|2022-03-21 11:19:50|304.89|302.49|305.28|302.88|305.28|302.88|304.89|302.49|0
1647861600000|2022-03-21 11:20:00|305.15|302.75|304.63|302.23|305.15|302.75|304.63|302.23|0
1647861610000|2022-03-21 11:20:10|304.51|302.11|304.25|301.85|304.51|302.11|304.25|301.85|0
1647861620000|2022-03-21 11:20:20|304.31|301.91|304.25|301.85|304.31|301.91|304.25|301.85|0
1647861630000|2022-03-21 11:20:30|304.38|301.98|304.5|302.1|304.5|302.1|304.38|301.98|0
1647861640000|2022-03-21 11:20:40|304.76|302.36|305.28|302.88|305.28|302.88|304.76|302.36|0
1647861650000|2022-03-21 11:20:50|305.41|303.01|305.54|303.14|305.54|303.14|305.28|302.88|0
1647861660000|2022-03-21 11:21:00|305.67|303.27|305.61|303.21|305.93|303.53|305.61|303.21|0
1647861670000|2022-03-21 11:21:10|305.67|303.27|305.41|303.01|305.67|303.27|305.41|303.01|0
1647861680000|2022-03-21 11:21:20|305.28|302.88|305.15|302.75|305.28|302.88|305.15|302.75|0
1647861690000|2022-03-21 11:21:30|305.02|302.62|304.76|302.36|305.02|302.62|304.63|302.23|0
1647861700000|2022-03-21 11:21:40|304.83|302.43|304.76|302.36|304.89|302.49|304.76|302.36|0
1647861710000|2022-03-21 11:21:50|304.57|302.17|303.79|301.39|304.57|302.17|303.73|301.33|0
1647861720000|2022-03-21 11:22:00|303.99|301.59|303.86|301.46|303.99|301.59|303.86|301.46|0
1647861730000|2022-03-21 11:22:10|303.99|301.59|303.99|301.59|304.05|301.65|303.99|301.59|0
1647861740000|2022-03-21 11:22:20|304.12|301.72|304.12|301.72|304.12|301.72|303.99|301.59|0
1647861750000|2022-03-21 11:22:30|304.05|301.65|303.86|301.46|304.12|301.72|303.86|301.46|0
1647861760000|2022-03-21 11:22:40|303.99|301.59|304.18|301.78|304.18|301.78|303.99|301.59|0
1647861770000|2022-03-21 11:22:50|304.37|301.97|304.5|302.1|304.5|302.1|304.37|301.97|0
1647861780000|2022-03-21 11:23:00|304.63|302.23|304.7|302.3|304.89|302.49|304.63|302.23|0
1647861790000|2022-03-21 11:23:10|305.02|302.62|304.89|302.49|305.02|302.62|304.89|302.49|0
1647861800000|2022-03-21 11:23:20|305.02|302.62|304.89|302.49|305.02|302.62|304.83|302.43|0
1647861810000|2022-03-21 11:23:30|305.02|302.62|304.89|302.49|305.02|302.62|304.89|302.49|0
1647861820000|2022-03-21 11:23:40|304.96|302.56|304.89|302.49|305.02|302.62|304.89|302.49|0
1647861830000|2022-03-21 11:23:50|304.5|302.1|304.5|302.1|304.5|302.1|304.37|301.97|0
1647861840000|2022-03-21 11:24:00|304.63|302.23|304.37|301.97|304.63|302.23|304.37|301.97|0
1647861850000|2022-03-21 11:24:10|304.24|301.84|304.5|302.1|304.5|302.1|304.24|301.84|0
1647861860000|2022-03-21 11:24:20|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1647861880000|2022-03-21 11:24:40|304.5|302.1|304.5|302.1|304.5|302.1|304.5|302.1|0
1647861890000|2022-03-21 11:24:50|304.57|302.17|304.76|302.36|304.76|302.36|304.57|302.17|0
1647861900000|2022-03-21 11:25:00|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1647861910000|2022-03-21 11:25:10|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1647861920000|2022-03-21 11:25:20|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1647861930000|2022-03-21 11:25:30|304.63|302.23|304.57|302.17|304.63|302.23|304.57|302.17|0
1647861940000|2022-03-21 11:25:40|304.63|302.23|304.76|302.36|304.76|302.36|304.63|302.23|0
1647861950000|2022-03-21 11:25:50|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1647861960000|2022-03-21 11:26:00|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1647861970000|2022-03-21 11:26:10|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1647861980000|2022-03-21 11:26:20|304.89|302.49|304.76|302.36|304.89|302.49|304.76|302.36|0
1647861990000|2022-03-21 11:26:30|304.69|302.29|304.76|302.36|304.82|302.42|304.69|302.29|0
1647862000000|2022-03-21 11:26:40|304.69|302.29|304.89|302.49|304.89|302.49|304.69|302.29|0
1647862010000|2022-03-21 11:26:50|304.82|302.42|304.76|302.36|304.82|302.42|304.76|302.36|0
1647862020000|2022-03-21 11:27:00|304.63|302.23|304.63|302.23|304.76|302.36|304.56|302.16|0
1647862030000|2022-03-21 11:27:10|304.5|302.1|304.5|302.1|304.5|302.1|304.5|302.1|0
1647862040000|2022-03-21 11:27:20|304.37|301.97|304.43|302.03|304.5|302.1|304.37|301.97|0
1647862050000|2022-03-21 11:27:30|304.5|302.1|304.5|302.1|304.5|302.1|304.43|302.03|0
1647862060000|2022-03-21 11:27:40|304.56|302.16|304.63|302.23|304.63|302.23|304.56|302.16|0
1647862070000|2022-03-21 11:27:50|304.56|302.16|304.56|302.16|304.56|302.16|304.43|302.03|0
1647862080000|2022-03-21 11:28:00|304.63|302.23|304.5|302.1|304.63|302.23|304.5|302.1|0
1647862090000|2022-03-21 11:28:10|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1647862110000|2022-03-21 11:28:30|304.3|301.9|304.5|302.1|304.5|302.1|304.3|301.9|0
1647862130000|2022-03-21 11:28:50|304.76|302.36|304.76|302.36|304.76|302.36|304.69|302.29|0
1647862150000|2022-03-21 11:29:10|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1647862160000|2022-03-21 11:29:20|304.24|301.84|304.24|301.84|304.24|301.84|304.24|301.84|0
1647862170000|2022-03-21 11:29:30|304.5|302.1|304.5|302.1|304.5|302.1|304.5|302.1|0
1647862180000|2022-03-21 11:29:40|304.76|302.36|304.63|302.23|304.76|302.36|304.63|302.23|0
1647862190000|2022-03-21 11:29:50|304.56|302.16|304.63|302.23|304.63|302.23|304.56|302.16|0
1647862200000|2022-03-21 11:30:00|304.37|301.97|304.37|301.97|304.37|301.97|304.24|301.84|0
1647862210000|2022-03-21 11:30:10|304.43|302.03|304.5|302.1|304.5|302.1|304.43|302.03|0
1647862220000|2022-03-21 11:30:20|304.63|302.23|304.5|302.1|304.63|302.23|304.5|302.1|0
1647862230000|2022-03-21 11:30:30|304.24|301.84|304.37|301.97|304.37|301.97|304.24|301.84|0
1647862240000|2022-03-21 11:30:40|304.24|301.84|304.5|302.1|304.5|302.1|304.24|301.84|0
1647862250000|2022-03-21 11:30:50|304.37|301.97|304.63|302.23|304.63|302.23|304.37|301.97|0
1647862260000|2022-03-21 11:31:00|304.69|302.29|304.76|302.36|304.76|302.36|304.69|302.29|0
1647862270000|2022-03-21 11:31:10|304.69|302.29|304.69|302.29|304.76|302.36|304.63|302.23|0
1647862280000|2022-03-21 11:31:20|304.5|302.1|304.24|301.84|304.5|302.1|304.17|301.77|0
1647862290000|2022-03-21 11:31:30|304.37|301.97|304.43|302.03|304.5|302.1|304.37|301.97|0
1647862300000|2022-03-21 11:31:40|304.37|301.97|304.5|302.1|304.5|302.1|304.37|301.97|0
1647862310000|2022-03-21 11:31:50|304.17|301.77|304.11|301.71|304.24|301.84|304.11|301.71|0
1647862320000|2022-03-21 11:32:00|304.24|301.84|304.3|301.9|304.3|301.9|304.24|301.84|0
1647862330000|2022-03-21 11:32:10|304.37|301.97|304.5|302.1|304.5|302.1|304.37|301.97|0
1647862340000|2022-03-21 11:32:20|304.56|302.16|305.28|302.88|305.28|302.88|304.56|302.16|0
1647862350000|2022-03-21 11:32:30|305.08|302.68|304.89|302.49|305.08|302.68|304.89|302.49|0
1647862360000|2022-03-21 11:32:40|304.95|302.55|305.15|302.75|305.15|302.75|304.95|302.55|0
1647862370000|2022-03-21 11:32:50|305.02|302.62|305.28|302.88|305.28|302.88|305.02|302.62|0
1647862380000|2022-03-21 11:33:00|305.41|303.01|305.15|302.75|305.41|303.01|305.15|302.75|0
1647862400000|2022-03-21 11:33:20|305.28|302.88|305.15|302.75|305.28|302.88|305.15|302.75|0
1647862430000|2022-03-21 11:33:50|305.28|302.88|305.28|302.88|305.28|302.88|305.21|302.81|0
1647862440000|2022-03-21 11:34:00|305.15|302.75|305.28|302.88|305.28|302.88|305.15|302.75|0
1647862450000|2022-03-21 11:34:10|305.21|302.81|305.15|302.75|305.28|302.88|305.15|302.75|0
1647862460000|2022-03-21 11:34:20|305.28|302.88|305.41|303.01|305.41|303.01|305.28|302.88|0
1647862470000|2022-03-21 11:34:30|305.28|302.88|305.15|302.75|305.28|302.88|305.15|302.75|0
1647862480000|2022-03-21 11:34:40|305.28|302.88|305.28|302.88|305.28|302.88|305.15|302.75|0
1647862500000|2022-03-21 11:35:00|305.41|303.01|305.93|303.53|305.93|303.53|305.41|303.01|0
1647862520000|2022-03-21 11:35:20|305.8|303.4|305.41|303.01|305.8|303.4|305.41|303.01|0
1647862530000|2022-03-21 11:35:30|305.28|302.88|305.15|302.75|305.28|302.88|305.02|302.62|0
1647862540000|2022-03-21 11:35:40|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1647862550000|2022-03-21 11:35:50|305.15|302.75|305.15|302.75|305.15|302.75|305.02|302.62|0
1647862560000|2022-03-21 11:36:00|305.41|303.01|305.28|302.88|305.41|303.01|305.28|302.88|0
1647862570000|2022-03-21 11:36:10|305.41|303.01|305.28|302.88|305.41|303.01|305.28|302.88|0
1647862580000|2022-03-21 11:36:20|305.08|302.68|305.08|302.68|305.08|302.68|305.08|302.68|0
1647862590000|2022-03-21 11:36:30|305.02|302.62|305.15|302.75|305.15|302.75|305.02|302.62|0
1647862610000|2022-03-21 11:36:50|305.28|302.88|305.08|302.68|305.28|302.88|305.02|302.62|0
1647862620000|2022-03-21 11:37:00|305.15|302.75|305.02|302.62|305.15|302.75|305.02|302.62|0
1647862630000|2022-03-21 11:37:10|305.15|302.75|305.15|302.75|305.15|302.75|305.15|302.75|0
1647862650000|2022-03-21 11:37:30|305.08|302.68|305.08|302.68|305.08|302.68|305.08|302.68|0
1647862660000|2022-03-21 11:37:40|305.02|302.62|304.89|302.49|305.02|302.62|304.89|302.49|0
1647862680000|2022-03-21 11:38:00|305.41|303.01|304.76|302.36|305.41|303.01|304.63|302.23|0
1647862690000|2022-03-21 11:38:10|304.63|302.23|304.63|302.23|304.63|302.23|304.5|302.1|0
1647862700000|2022-03-21 11:38:20|304.5|302.1|304.69|302.29|304.69|302.29|304.37|301.97|0
1647862710000|2022-03-21 11:38:30|304.63|302.23|304.63|302.23|304.76|302.36|304.63|302.23|0
1647862720000|2022-03-21 11:38:40|304.56|302.16|304.56|302.16|304.56|302.16|304.5|302.1|0
1647862730000|2022-03-21 11:38:50|304.5|302.1|304.43|302.03|304.5|302.1|304.43|302.03|0
1647862740000|2022-03-21 11:39:00|304.5|302.1|304.5|302.1|304.5|302.1|304.37|301.97|0
1647862750000|2022-03-21 11:39:10|304.56|302.16|304.76|302.36|304.76|302.36|304.56|302.16|0
1647862770000|2022-03-21 11:39:30|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1647862780000|2022-03-21 11:39:40|304.56|302.16|304.5|302.1|304.56|302.16|304.5|302.1|0
1647862790000|2022-03-21 11:39:50|304.63|302.23|304.5|302.1|304.63|302.23|304.5|302.1|0
1647862800000|2022-03-21 11:40:00|304.63|302.23|304.76|302.36|304.76|302.36|304.63|302.23|0
1647862810000|2022-03-21 11:40:10|304.82|302.42|304.5|302.1|304.89|302.49|304.5|302.1|0
1647862820000|2022-03-21 11:40:20|304.37|301.97|304.56|302.16|304.56|302.16|304.37|301.97|0
1647862830000|2022-03-21 11:40:30|304.63|302.23|304.63|302.23|304.76|302.36|304.63|302.23|0
1647862840000|2022-03-21 11:40:40|304.5|302.1|304.5|302.1|304.5|302.1|304.5|302.1|0
1647862850000|2022-03-21 11:40:50|304.37|301.97|304.24|301.84|304.37|301.97|304.24|301.84|0
1647862870000|2022-03-21 11:41:10|304.11|301.71|304.04|301.64|304.11|301.71|304.04|301.64|0
1647862880000|2022-03-21 11:41:20|304.11|301.71|304.04|301.64|304.11|301.71|304.04|301.64|0
1647862890000|2022-03-21 11:41:30|303.98|301.58|303.98|301.58|303.98|301.58|303.98|301.58|0
1647862900000|2022-03-21 11:41:40|303.85|301.45|303.72|301.32|303.85|301.45|303.72|301.32|0
1647862920000|2022-03-21 11:42:00|303.85|301.45|303.72|301.32|303.85|301.45|303.72|301.32|0
1647862930000|2022-03-21 11:42:10|303.78|301.38|303.98|301.58|304.11|301.71|303.78|301.38|0
1647862940000|2022-03-21 11:42:20|304.11|301.71|303.98|301.58|304.11|301.71|303.98|301.58|0
1647862950000|2022-03-21 11:42:30|304.11|301.71|304.11|301.71|304.11|301.71|304.11|301.71|0
1647862960000|2022-03-21 11:42:40|304.24|301.84|304.3|301.9|304.3|301.9|304.24|301.84|0
1647862970000|2022-03-21 11:42:50|304.24|301.84|304.5|302.1|304.5|302.1|304.24|301.84|0
1647862980000|2022-03-21 11:43:00|304.37|301.97|304.37|301.97|304.5|302.1|304.37|301.97|0
1647862990000|2022-03-21 11:43:10|304.43|302.03|304.3|301.9|304.43|302.03|304.3|301.9|0
1647863010000|2022-03-21 11:43:30|304.37|301.97|304.5|302.1|304.5|302.1|304.37|301.97|0
1647863020000|2022-03-21 11:43:40|304.56|302.16|304.5|302.1|304.56|302.16|304.5|302.1|0
1647863030000|2022-03-21 11:43:50|304.37|301.97|304.37|301.97|304.43|302.03|304.37|301.97|0
1647863050000|2022-03-21 11:44:10|304.5|302.1|304.62|302.22|304.62|302.22|304.5|302.1|0
1647863060000|2022-03-21 11:44:20|304.5|302.1|304.5|302.1|304.5|302.1|304.37|301.97|0
1647863070000|2022-03-21 11:44:30|304.37|301.97|304.3|301.9|304.37|301.97|304.3|301.9|0
1647863080000|2022-03-21 11:44:40|304.24|301.84|304.37|301.97|304.49|302.09|304.24|301.84|0
1647863090000|2022-03-21 11:44:50|304.3|301.9|304.37|301.97|304.37|301.97|304.24|301.84|0
1647863100000|2022-03-21 11:45:00|304.49|302.09|304.37|301.97|304.49|302.09|304.37|301.97|0
1647863110000|2022-03-21 11:45:10|304.24|301.84|304.24|301.84|304.24|301.84|304.24|301.84|0
1647863120000|2022-03-21 11:45:20|304.17|301.77|304.37|301.97|304.37|301.97|304.11|301.71|0
1647863130000|2022-03-21 11:45:30|304.49|302.09|304.62|302.22|304.62|302.22|304.49|302.09|0
1647863140000|2022-03-21 11:45:40|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1647863150000|2022-03-21 11:45:50|304.43|302.03|304.62|302.22|304.62|302.22|304.43|302.03|0
1647863170000|2022-03-21 11:46:10|304.69|302.29|304.49|302.09|304.69|302.29|304.49|302.09|0
1647863180000|2022-03-21 11:46:20|304.62|302.22|304.43|302.03|304.62|302.22|304.43|302.03|0
1647863190000|2022-03-21 11:46:30|304.23|301.83|304.23|301.83|304.3|301.9|304.23|301.83|0
1647863200000|2022-03-21 11:46:40|304.11|301.71|303.72|301.32|304.11|301.71|303.72|301.32|0
1647863210000|2022-03-21 11:46:50|303.85|301.45|303.72|301.32|303.85|301.45|303.72|301.32|0
1647863220000|2022-03-21 11:47:00|303.98|301.58|304.11|301.71|304.11|301.71|303.98|301.58|0
1647863230000|2022-03-21 11:47:10|303.98|301.58|303.98|301.58|303.98|301.58|303.98|301.58|0
1647863240000|2022-03-21 11:47:20|304.04|301.64|304.04|301.64|304.11|301.71|303.98|301.58|0
1647863250000|2022-03-21 11:47:30|303.98|301.58|303.85|301.45|303.98|301.58|303.85|301.45|0
1647863260000|2022-03-21 11:47:40|303.98|301.58|303.72|301.32|303.98|301.58|303.72|301.32|0
1647863270000|2022-03-21 11:47:50|303.52|301.12|303.72|301.32|303.72|301.32|303.52|301.12|0
1647863280000|2022-03-21 11:48:00|303.85|301.45|304.36|301.96|304.36|301.96|303.85|301.45|0
1647863290000|2022-03-21 11:48:10|304.1|301.7|304.04|301.64|304.1|301.7|304.04|301.64|0
1647863300000|2022-03-21 11:48:20|303.85|301.45|303.85|301.45|303.91|301.51|303.85|301.45|0
1647863310000|2022-03-21 11:48:30|303.91|301.51|303.91|301.51|303.97|301.57|303.91|301.51|0
1647863320000|2022-03-21 11:48:40|303.97|301.57|303.72|301.32|303.97|301.57|303.72|301.32|0
1647863330000|2022-03-21 11:48:50|303.97|301.57|303.85|301.45|303.97|301.57|303.85|301.45|0
1647863340000|2022-03-21 11:49:00|303.97|301.57|303.97|301.57|303.97|301.57|303.97|301.57|0
1647863350000|2022-03-21 11:49:10|304.3|301.9|304.43|302.03|304.43|302.03|304.23|301.83|0
1647863360000|2022-03-21 11:49:20|304.49|302.09|304.62|302.22|304.62|302.22|304.49|302.09|0
1647863380000|2022-03-21 11:49:40|304.68|302.28|304.62|302.22|304.68|302.28|304.62|302.22|0
1647863390000|2022-03-21 11:49:50|304.36|301.96|304.49|302.09|304.49|302.09|304.36|301.96|0
1647863400000|2022-03-21 11:50:00|304.43|302.03|304.62|302.22|304.62|302.22|304.43|302.03|0
1647863410000|2022-03-21 11:50:10|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1647863420000|2022-03-21 11:50:20|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1647863430000|2022-03-21 11:50:30|304.23|301.83|304.1|301.7|304.23|301.83|304.1|301.7|0
1647863440000|2022-03-21 11:50:40|304.36|301.96|304.1|301.7|304.36|301.96|304.1|301.7|0
1647863460000|2022-03-21 11:51:00|303.97|301.57|304.23|301.83|304.23|301.83|303.97|301.57|0
1647863470000|2022-03-21 11:51:10|303.97|301.57|303.97|301.57|303.97|301.57|303.97|301.57|0
1647863480000|2022-03-21 11:51:20|303.91|301.51|303.84|301.44|303.91|301.51|303.84|301.44|0
1647863490000|2022-03-21 11:51:30|303.78|301.38|303.97|301.57|304.04|301.64|303.78|301.38|0
1647863500000|2022-03-21 11:51:40|303.84|301.44|303.97|301.57|303.97|301.57|303.84|301.44|0
1647863520000|2022-03-21 11:52:00|303.84|301.44|303.84|301.44|303.84|301.44|303.84|301.44|0
1647863530000|2022-03-21 11:52:10|303.91|301.51|304.17|301.77|304.17|301.77|303.91|301.51|0
1647863540000|2022-03-21 11:52:20|304.1|301.7|303.84|301.44|304.1|301.7|303.84|301.44|0
1647863560000|2022-03-21 11:52:40|303.78|301.38|303.78|301.38|303.78|301.38|303.78|301.38|0
1647863570000|2022-03-21 11:52:50|303.97|301.57|303.97|301.57|304.1|301.7|303.97|301.57|0
1647863580000|2022-03-21 11:53:00|303.91|301.51|303.84|301.44|303.91|301.51|303.84|301.44|0
1647863590000|2022-03-21 11:53:10|303.71|301.31|303.46|301.06|303.71|301.31|303.46|301.06|0
1647863600000|2022-03-21 11:53:20|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1647863610000|2022-03-21 11:53:30|303.52|301.12|303.45|301.05|303.52|301.12|303.45|301.05|0
1647863620000|2022-03-21 11:53:40|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1647863630000|2022-03-21 11:53:50|303.58|301.18|303.52|301.12|303.58|301.18|303.52|301.12|0
1647863640000|2022-03-21 11:54:00|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1647863650000|2022-03-21 11:54:10|303.58|301.18|303.58|301.18|303.58|301.18|303.58|301.18|0
1647863660000|2022-03-21 11:54:20|303.52|301.12|303.84|301.44|303.84|301.44|303.52|301.12|0
1647863670000|2022-03-21 11:54:30|303.71|301.31|303.71|301.31|303.71|301.31|303.71|301.31|0
1647863680000|2022-03-21 11:54:40|303.58|301.18|303.71|301.31|303.71|301.31|303.58|301.18|0
1647863690000|2022-03-21 11:54:50|303.65|301.25|303.65|301.25|303.71|301.31|303.65|301.25|0
1647863700000|2022-03-21 11:55:00|303.52|301.12|303.45|301.05|303.52|301.12|303.45|301.05|0
1647863710000|2022-03-21 11:55:10|303.52|301.12|303.32|300.92|303.52|301.12|303.32|300.92|0
1647863720000|2022-03-21 11:55:20|303.2|300.8|303|300.6|303.2|300.8|303|300.6|0
1647863730000|2022-03-21 11:55:30|302.94|300.54|303.07|300.67|303.07|300.67|302.94|300.54|0
1647863740000|2022-03-21 11:55:40|303.2|300.8|303.2|300.8|303.2|300.8|303.13|300.73|0
1647863750000|2022-03-21 11:55:50|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1647863760000|2022-03-21 11:56:00|303.2|300.8|303.2|300.8|303.32|300.92|303.2|300.8|0
1647863770000|2022-03-21 11:56:10|303.32|300.92|303.45|301.05|303.45|301.05|303.32|300.92|0
1647863780000|2022-03-21 11:56:20|303.52|301.12|303.71|301.31|303.71|301.31|303.52|301.12|0
1647863790000|2022-03-21 11:56:30|303.77|301.37|303.58|301.18|303.77|301.37|303.58|301.18|0
1647863800000|2022-03-21 11:56:40|303.45|301.05|303.32|300.92|303.45|301.05|303.32|300.92|0
1647863810000|2022-03-21 11:56:50|303.26|300.86|303.19|300.79|303.26|300.86|303.07|300.67|0
1647863820000|2022-03-21 11:57:00|303.45|301.05|303.45|301.05|303.45|301.05|303.32|300.92|0
1647863830000|2022-03-21 11:57:10|303.58|301.18|303.58|301.18|303.58|301.18|303.58|301.18|0
1647863840000|2022-03-21 11:57:20|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1647863850000|2022-03-21 11:57:30|303.32|300.92|303.19|300.79|303.32|300.92|303.19|300.79|0
1647863860000|2022-03-21 11:57:40|303.07|300.67|303|300.6|303.07|300.67|303|300.6|0
1647863870000|2022-03-21 11:57:50|302.94|300.54|302.94|300.54|302.94|300.54|302.87|300.47|0
1647863880000|2022-03-21 11:58:00|303.07|300.67|302.81|300.41|303.07|300.67|302.81|300.41|0
1647863900000|2022-03-21 11:58:20|303.06|300.66|303.19|300.79|303.19|300.79|303|300.6|0
1647863910000|2022-03-21 11:58:30|303.32|300.92|303.45|301.05|303.45|301.05|303.19|300.79|0
1647863920000|2022-03-21 11:58:40|303.32|300.92|303.45|301.05|303.45|301.05|303.32|300.92|0
1647863930000|2022-03-21 11:58:50|303.32|300.92|303.45|301.05|303.45|301.05|303.32|300.92|0
1647863940000|2022-03-21 11:59:00|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1647863950000|2022-03-21 11:59:10|303.58|301.18|303.71|301.31|303.71|301.31|303.58|301.18|0
1647863960000|2022-03-21 11:59:20|303.58|301.18|303.58|301.18|303.58|301.18|303.58|301.18|0
1647863970000|2022-03-21 11:59:30|303.51|301.11|303.45|301.05|303.51|301.11|303.45|301.05|0
1647863980000|2022-03-21 11:59:40|303.51|301.11|303.58|301.18|303.58|301.18|303.51|301.11|0
1647863990000|2022-03-21 11:59:50|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1647864000000|2022-03-21 12:00:00|303.32|300.92|303.58|301.18|303.58|301.18|303.19|300.79|0
1647864010000|2022-03-21 12:00:10|303.77|301.37|304.03|301.63|304.03|301.63|303.71|301.31|0
1647864020000|2022-03-21 12:00:20|304.1|301.7|304.23|301.83|304.23|301.83|304.1|301.7|0
1647864030000|2022-03-21 12:00:30|304.1|301.7|304.23|301.83|304.23|301.83|304.1|301.7|0
1647864040000|2022-03-21 12:00:40|304.16|301.76|303.71|301.31|304.16|301.76|303.71|301.31|0
1647864050000|2022-03-21 12:00:50|303.58|301.18|303.58|301.18|303.58|301.18|303.58|301.18|0
1647864060000|2022-03-21 12:01:00|303.64|301.24|303.38|300.98|303.64|301.24|303.32|300.92|0
1647864070000|2022-03-21 12:01:10|303.58|301.18|303.58|301.18|303.58|301.18|303.58|301.18|0
1647864080000|2022-03-21 12:01:20|303.45|301.05|303.32|300.92|303.45|301.05|303.32|300.92|0
1647864090000|2022-03-21 12:01:30|303.19|300.79|303.32|300.92|303.32|300.92|303.19|300.79|0
1647864100000|2022-03-21 12:01:40|303.25|300.85|303.32|300.92|303.32|300.92|303.25|300.85|0
1647864110000|2022-03-21 12:01:50|303.45|301.05|303.71|301.31|303.71|301.31|303.45|301.05|0
1647864120000|2022-03-21 12:02:00|303.58|301.18|303.51|301.11|303.58|301.18|303.51|301.11|0
1647864130000|2022-03-21 12:02:10|303.45|301.05|303.51|301.11|303.58|301.18|303.45|301.05|0
1647864140000|2022-03-21 12:02:20|303.58|301.18|303.32|300.92|303.58|301.18|303.32|300.92|0
1647864150000|2022-03-21 12:02:30|303.45|301.05|303.32|300.92|303.58|301.18|303.32|300.92|0
1647864160000|2022-03-21 12:02:40|303.19|300.79|303.19|300.79|303.19|300.79|303.19|300.79|0
1647864170000|2022-03-21 12:02:50|303.25|300.85|303.25|300.85|303.25|300.85|303.25|300.85|0
1647864180000|2022-03-21 12:03:00|303.19|300.79|302.93|300.53|303.19|300.79|302.93|300.53|0
1647864190000|2022-03-21 12:03:10|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1647864200000|2022-03-21 12:03:20|302.93|300.53|303.25|300.85|303.25|300.85|302.93|300.53|0
1647864210000|2022-03-21 12:03:30|303.19|300.79|302.93|300.53|303.19|300.79|302.93|300.53|0
1647864220000|2022-03-21 12:03:40|303.19|300.79|303.25|300.85|303.25|300.85|303.19|300.79|0
1647864230000|2022-03-21 12:03:50|303.32|300.92|302.8|300.4|303.32|300.92|302.8|300.4|0
1647864240000|2022-03-21 12:04:00|302.93|300.53|302.87|300.47|302.93|300.53|302.67|300.27|0
1647864250000|2022-03-21 12:04:10|302.93|300.53|302.8|300.4|302.93|300.53|302.8|300.4|0
1647864260000|2022-03-21 12:04:20|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1647864270000|2022-03-21 12:04:30|302.8|300.4|302.67|300.27|302.8|300.4|302.67|300.27|0
1647864290000|2022-03-21 12:04:50|302.61|300.21|302.55|300.15|302.67|300.27|302.55|300.15|0
1647864300000|2022-03-21 12:05:00|302.48|300.08|302.55|300.15|302.55|300.15|302.48|300.08|0
1647864310000|2022-03-21 12:05:10|302.54|300.14|302.54|300.14|302.61|300.21|302.54|300.14|0
1647864330000|2022-03-21 12:05:30|302.67|300.27|302.54|300.14|302.67|300.27|302.54|300.14|0
1647864350000|2022-03-21 12:05:50|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1647864360000|2022-03-21 12:06:00|302.67|300.27|302.67|300.27|302.67|300.27|302.67|300.27|0
1647864370000|2022-03-21 12:06:10|302.8|300.4|302.67|300.27|302.8|300.4|302.67|300.27|0
1647864380000|2022-03-21 12:06:20|302.8|300.4|303.06|300.66|303.06|300.66|302.8|300.4|0
1647864390000|2022-03-21 12:06:30|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1647864400000|2022-03-21 12:06:40|303.06|300.66|303.19|300.79|303.19|300.79|303.06|300.66|0
1647864410000|2022-03-21 12:06:50|303.06|300.66|303.06|300.66|303.06|300.66|303.06|300.66|0
1647864430000|2022-03-21 12:07:10|302.93|300.53|303.06|300.66|303.06|300.66|302.93|300.53|0
1647864450000|2022-03-21 12:07:30|303.12|300.72|303.06|300.66|303.19|300.79|303.06|300.66|0
1647864460000|2022-03-21 12:07:40|302.99|300.59|302.93|300.53|303.06|300.66|302.93|300.53|0
1647864480000|2022-03-21 12:08:00|302.54|300.14|302.8|300.4|302.8|300.4|302.54|300.14|0
1647864490000|2022-03-21 12:08:10|302.54|300.14|302.54|300.14|302.54|300.14|302.54|300.14|0
1647864510000|2022-03-21 12:08:30|302.67|300.27|302.67|300.27|302.8|300.4|302.67|300.27|0
1647864520000|2022-03-21 12:08:40|302.54|300.14|302.54|300.14|302.54|300.14|302.54|300.14|0
1647864530000|2022-03-21 12:08:50|302.41|300.01|302.41|300.01|302.41|300.01|302.41|300.01|0
1647864540000|2022-03-21 12:09:00|302.54|300.14|302.54|300.14|302.54|300.14|302.54|300.14|0
1647864550000|2022-03-21 12:09:10|302.41|300.01|302.54|300.14|302.54|300.14|302.41|300.01|0
1647864570000|2022-03-21 12:09:30|302.67|300.27|302.41|300.01|302.67|300.27|302.41|300.01|0
1647864580000|2022-03-21 12:09:40|302.54|300.14|302.41|300.01|302.54|300.14|302.41|300.01|0
1647864590000|2022-03-21 12:09:50|302.16|299.76|302.16|299.76|302.16|299.76|302.16|299.76|0
1647864600000|2022-03-21 12:10:00|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1647864610000|2022-03-21 12:10:10|302.16|299.76|302.48|300.08|302.48|300.08|302.16|299.76|0
1647864620000|2022-03-21 12:10:20|302.54|300.14|302.54|300.14|302.54|300.14|302.41|300.01|0
1647864630000|2022-03-21 12:10:30|302.48|300.08|302.54|300.14|302.54|300.14|302.48|300.08|0
1647864650000|2022-03-21 12:10:50|302.67|300.27|302.67|300.27|302.67|300.27|302.67|300.27|0
1647864660000|2022-03-21 12:11:00|302.8|300.4|302.93|300.53|302.93|300.53|302.8|300.4|0
1647864670000|2022-03-21 12:11:10|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1647864680000|2022-03-21 12:11:20|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1647864710000|2022-03-21 12:11:50|303.06|300.66|303.12|300.72|303.12|300.72|303.06|300.66|0
1647864720000|2022-03-21 12:12:00|303.06|300.66|303.06|300.66|303.25|300.85|303.06|300.66|0
1647864730000|2022-03-21 12:12:10|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1647864740000|2022-03-21 12:12:20|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1647864750000|2022-03-21 12:12:30|303.58|301.18|303.45|301.05|303.58|301.18|303.45|301.05|0
1647864760000|2022-03-21 12:12:40|303.58|301.18|303.71|301.31|303.71|301.31|303.58|301.18|0
1647864770000|2022-03-21 12:12:50|303.58|301.18|303.58|301.18|303.58|301.18|303.58|301.18|0
1647864790000|2022-03-21 12:13:10|303.71|301.31|303.58|301.18|303.71|301.31|303.58|301.18|0
1647864810000|2022-03-21 12:13:30|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1647864840000|2022-03-21 12:14:00|303.19|300.79|303.19|300.79|303.32|300.92|303.19|300.79|0
1647864860000|2022-03-21 12:14:20|303.32|300.92|303.25|300.85|303.32|300.92|303.25|300.85|0
1647864870000|2022-03-21 12:14:30|303.32|300.92|303.06|300.66|303.32|300.92|303.06|300.66|0
1647864880000|2022-03-21 12:14:40|302.93|300.53|303.12|300.72|303.12|300.72|302.93|300.53|0
1647864900000|2022-03-21 12:15:00|303.06|300.66|302.67|300.27|303.06|300.66|302.67|300.27|0
1647864910000|2022-03-21 12:15:10|302.8|300.4|302.93|300.53|302.93|300.53|302.8|300.4|0
1647864920000|2022-03-21 12:15:20|302.54|300.14|302.41|300.01|302.54|300.14|302.41|300.01|0
1647864930000|2022-03-21 12:15:30|302.28|299.88|302.28|299.88|302.34|299.94|302.28|299.88|0
1647864940000|2022-03-21 12:15:40|302.54|300.14|302.41|300.01|302.54|300.14|302.41|300.01|0
1647864950000|2022-03-21 12:15:50|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1647864960000|2022-03-21 12:16:00|302.41|300.01|302.02|299.62|302.41|300.01|302.02|299.62|0
1647864970000|2022-03-21 12:16:10|301.89|299.49|301.77|299.37|301.89|299.49|301.64|299.24|0
1647864980000|2022-03-21 12:16:20|301.89|299.49|302.15|299.75|302.15|299.75|301.89|299.49|0
1647864990000|2022-03-21 12:16:30|302.02|299.62|302.15|299.75|302.15|299.75|302.02|299.62|0
1647865000000|2022-03-21 12:16:40|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1647865010000|2022-03-21 12:16:50|302.34|299.94|302.34|299.94|302.41|300.01|302.34|299.94|0
1647865020000|2022-03-21 12:17:00|302.28|299.88|302.28|299.88|302.28|299.88|302.21|299.81|0
1647865030000|2022-03-21 12:17:10|302.15|299.75|302.02|299.62|302.15|299.75|302.02|299.62|0
1647865040000|2022-03-21 12:17:20|301.77|299.37|301.83|299.43|301.89|299.49|301.77|299.37|0
1647865050000|2022-03-21 12:17:30|301.77|299.37|301.89|299.49|301.89|299.49|301.64|299.24|0
1647865060000|2022-03-21 12:17:40|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1647865070000|2022-03-21 12:17:50|301.64|299.24|301.7|299.3|301.7|299.3|301.64|299.24|0
1647865080000|2022-03-21 12:18:00|301.77|299.37|301.64|299.24|301.77|299.37|301.64|299.24|0
1647865090000|2022-03-21 12:18:10|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1647865100000|2022-03-21 12:18:20|302.15|299.75|302.15|299.75|302.15|299.75|302.02|299.62|0
1647865110000|2022-03-21 12:18:30|302.02|299.62|302.02|299.62|302.02|299.62|302.02|299.62|0
1647865120000|2022-03-21 12:18:40|301.96|299.56|302.02|299.62|302.02|299.62|301.89|299.49|0
1647865130000|2022-03-21 12:18:50|301.96|299.56|301.89|299.49|301.96|299.56|301.89|299.49|0
1647865150000|2022-03-21 12:19:10|302.02|299.62|302.15|299.75|302.15|299.75|302.02|299.62|0
1647865160000|2022-03-21 12:19:20|302.28|299.88|302.28|299.88|302.28|299.88|302.15|299.75|0
1647865180000|2022-03-21 12:19:40|302.41|300.01|302.28|299.88|302.41|300.01|302.28|299.88|0
1647865190000|2022-03-21 12:19:50|302.15|299.75|302.15|299.75|302.15|299.75|302.15|299.75|0
1647865200000|2022-03-21 12:20:00|302.02|299.62|302.02|299.62|302.28|299.88|302.02|299.62|0
1647865210000|2022-03-21 12:20:10|302.15|299.75|302.28|299.88|302.28|299.88|302.15|299.75|0
1647865220000|2022-03-21 12:20:20|302.41|300.01|302.28|299.88|302.41|300.01|302.28|299.88|0
1647865230000|2022-03-21 12:20:30|302.41|300.01|302.67|300.27|302.67|300.27|302.41|300.01|0
1647865240000|2022-03-21 12:20:40|302.8|300.4|302.8|300.4|302.8|300.4|302.67|300.27|0
1647865250000|2022-03-21 12:20:50|302.67|300.27|302.28|299.88|302.67|300.27|302.28|299.88|0
1647865260000|2022-03-21 12:21:00|302.15|299.75|302.15|299.75|302.15|299.75|302.15|299.75|0
1647865270000|2022-03-21 12:21:10|301.89|299.49|301.89|299.49|301.89|299.49|301.89|299.49|0
1647865280000|2022-03-21 12:21:20|301.51|299.11|301.76|299.36|301.76|299.36|301.51|299.11|0
1647865290000|2022-03-21 12:21:30|301.89|299.49|302.41|300.01|302.41|300.01|301.89|299.49|0
1647865310000|2022-03-21 12:21:50|302.47|300.07|302.41|300.01|302.47|300.07|302.41|300.01|0
1647865320000|2022-03-21 12:22:00|302.47|300.07|302.47|300.07|302.47|300.07|302.41|300.01|0
1647865330000|2022-03-21 12:22:10|302.41|300.01|301.89|299.49|302.41|300.01|301.89|299.49|0
1647865340000|2022-03-21 12:22:20|301.76|299.36|301.63|299.23|301.76|299.36|301.63|299.23|0
1647865350000|2022-03-21 12:22:30|301.76|299.36|302.02|299.62|302.02|299.62|301.76|299.36|0
1647865360000|2022-03-21 12:22:40|301.95|299.55|302.02|299.62|302.02|299.62|301.95|299.55|0
1647865370000|2022-03-21 12:22:50|301.95|299.55|301.89|299.49|301.95|299.55|301.89|299.49|0
1647865380000|2022-03-21 12:23:00|302.02|299.62|301.95|299.55|302.02|299.62|301.89|299.49|0
1647865390000|2022-03-21 12:23:10|302.02|299.62|301.89|299.49|302.02|299.62|301.89|299.49|0
1647865400000|2022-03-21 12:23:20|302.02|299.62|302.02|299.62|302.15|299.75|302.02|299.62|0
1647865410000|2022-03-21 12:23:30|301.89|299.49|301.89|299.49|301.89|299.49|301.89|299.49|0
1647865420000|2022-03-21 12:23:40|301.76|299.36|302.02|299.62|302.02|299.62|301.76|299.36|0
1647865430000|2022-03-21 12:23:50|301.89|299.49|301.7|299.3|301.89|299.49|301.63|299.23|0
1647865440000|2022-03-21 12:24:00|301.63|299.23|301.38|298.98|301.63|299.23|301.38|298.98|0
1647865450000|2022-03-21 12:24:10|301.05|298.65|300.86|298.46|301.05|298.65|300.86|298.46|0
1647865460000|2022-03-21 12:24:20|300.73|298.33|300.86|298.46|300.86|298.46|300.73|298.33|0
1647865470000|2022-03-21 12:24:30|300.99|298.59|300.86|298.46|300.99|298.59|300.86|298.46|0
1647865480000|2022-03-21 12:24:40|300.73|298.33|300.86|298.46|300.86|298.46|300.73|298.33|0
1647865490000|2022-03-21 12:24:50|300.99|298.59|301.12|298.72|301.12|298.72|300.99|298.59|0
1647865500000|2022-03-21 12:25:00|301.25|298.85|301.25|298.85|301.25|298.85|301.18|298.78|0
1647865510000|2022-03-21 12:25:10|301.18|298.78|301.18|298.78|301.18|298.78|301.18|298.78|0
1647865520000|2022-03-21 12:25:20|301.31|298.91|301.18|298.78|301.31|298.91|301.12|298.72|0
1647865530000|2022-03-21 12:25:30|301.12|298.72|301.18|298.78|301.31|298.91|301.12|298.72|0
1647865540000|2022-03-21 12:25:40|301.12|298.72|301.25|298.85|301.25|298.85|301.12|298.72|0
1647865550000|2022-03-21 12:25:50|301.37|298.97|301.37|298.97|301.63|299.23|301.37|298.97|0
1647865560000|2022-03-21 12:26:00|301.25|298.85|301.37|298.97|301.37|298.97|301.25|298.85|0
1647865570000|2022-03-21 12:26:10|301.12|298.72|301.12|298.72|301.12|298.72|300.86|298.46|0
1647865580000|2022-03-21 12:26:20|301.25|298.85|300.99|298.59|301.25|298.85|300.86|298.46|0
1647865590000|2022-03-21 12:26:30|300.92|298.52|301.12|298.72|301.12|298.72|300.92|298.52|0
1647865610000|2022-03-21 12:26:50|300.92|298.52|300.86|298.46|300.92|298.52|300.86|298.46|0
1647865620000|2022-03-21 12:27:00|300.73|298.33|300.6|298.2|300.73|298.33|300.6|298.2|0
1647865630000|2022-03-21 12:27:10|300.73|298.33|300.6|298.2|300.73|298.33|300.6|298.2|0
1647865640000|2022-03-21 12:27:20|300.47|298.07|300.6|298.2|300.6|298.2|300.47|298.07|0
1647865650000|2022-03-21 12:27:30|300.47|298.07|300.73|298.33|300.73|298.33|300.41|298.01|0
1647865660000|2022-03-21 12:27:40|300.99|298.59|300.73|298.33|300.99|298.59|300.73|298.33|0
1647865670000|2022-03-21 12:27:50|300.86|298.46|300.86|298.46|300.86|298.46|300.73|298.33|0
1647865680000|2022-03-21 12:28:00|300.6|298.2|300.6|298.2|300.6|298.2|300.6|298.2|0
1647865700000|2022-03-21 12:28:20|300.86|298.46|300.99|298.59|300.99|298.59|300.86|298.46|0
1647865710000|2022-03-21 12:28:30|301.12|298.72|300.99|298.59|301.12|298.72|300.99|298.59|0
1647865720000|2022-03-21 12:28:40|300.86|298.46|300.86|298.46|300.86|298.46|300.86|298.46|0
1647865730000|2022-03-21 12:28:50|300.79|298.39|300.73|298.33|300.79|298.39|300.73|298.33|0
1647865740000|2022-03-21 12:29:00|300.86|298.46|301.12|298.72|301.12|298.72|300.86|298.46|0
1647865760000|2022-03-21 12:29:20|300.6|298.2|300.86|298.46|300.86|298.46|300.6|298.2|0
1647865770000|2022-03-21 12:29:30|300.73|298.33|300.86|298.46|300.86|298.46|300.73|298.33|0
1647865800000|2022-03-21 12:30:00|300.92|298.52|300.99|298.59|300.99|298.59|300.92|298.52|0
1647865820000|2022-03-21 12:30:20|300.86|298.46|300.86|298.46|300.92|298.52|300.86|298.46|0
1647865830000|2022-03-21 12:30:30|300.73|298.33|300.6|298.2|300.99|298.59|300.6|298.2|0
1647865840000|2022-03-21 12:30:40|300.47|298.07|300.73|298.33|300.73|298.33|300.47|298.07|0
1647865850000|2022-03-21 12:30:50|300.53|298.13|300.6|298.2|300.6|298.2|300.53|298.13|0
1647865860000|2022-03-21 12:31:00|300.73|298.33|300.6|298.2|300.73|298.33|300.6|298.2|0
1647865870000|2022-03-21 12:31:10|300.73|298.33|300.6|298.2|300.73|298.33|300.6|298.2|0
1647865880000|2022-03-21 12:31:20|300.47|298.07|300.73|298.33|300.73|298.33|300.47|298.07|0
1647865890000|2022-03-21 12:31:30|300.6|298.2|300.47|298.07|300.6|298.2|300.47|298.07|0
1647865900000|2022-03-21 12:31:40|300.6|298.2|300.6|298.2|300.6|298.2|300.47|298.07|0
1647865910000|2022-03-21 12:31:50|300.47|298.07|300.6|298.2|300.6|298.2|300.47|298.07|0
1647865920000|2022-03-21 12:32:00|300.47|298.07|300.47|298.07|300.6|298.2|300.47|298.07|0
1647865930000|2022-03-21 12:32:10|300.6|298.2|300.6|298.2|300.6|298.2|300.47|298.07|0
1647865940000|2022-03-21 12:32:20|300.73|298.33|300.73|298.33|300.73|298.33|300.6|298.2|0
1647865950000|2022-03-21 12:32:30|300.86|298.46|300.86|298.46|300.86|298.46|300.86|298.46|0
1647865960000|2022-03-21 12:32:40|300.73|298.33|300.73|298.33|300.86|298.46|300.73|298.33|0
1647865970000|2022-03-21 12:32:50|300.86|298.46|300.73|298.33|300.86|298.46|300.73|298.33|0
1647865980000|2022-03-21 12:33:00|300.66|298.26|300.6|298.2|300.66|298.26|300.6|298.2|0
1647865990000|2022-03-21 12:33:10|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1647866000000|2022-03-21 12:33:20|300.47|298.07|300.47|298.07|300.47|298.07|300.34|297.94|0
1647866010000|2022-03-21 12:33:30|300.6|298.2|300.86|298.46|300.86|298.46|300.6|298.2|0
1647866020000|2022-03-21 12:33:40|300.92|298.52|301.24|298.84|301.24|298.84|300.92|298.52|0
1647866030000|2022-03-21 12:33:50|301.05|298.65|300.73|298.33|301.05|298.65|300.73|298.33|0
1647866040000|2022-03-21 12:34:00|300.6|298.2|300.6|298.2|300.6|298.2|300.47|298.07|0
1647866050000|2022-03-21 12:34:10|300.47|298.07|300.6|298.2|300.6|298.2|300.47|298.07|0
1647866060000|2022-03-21 12:34:20|300.73|298.33|300.73|298.33|300.73|298.33|300.6|298.2|0
1647866070000|2022-03-21 12:34:30|300.86|298.46|300.73|298.33|300.86|298.46|300.73|298.33|0
1647866080000|2022-03-21 12:34:40|300.86|298.46|300.73|298.33|301.05|298.65|300.73|298.33|0
1647866090000|2022-03-21 12:34:50|300.86|298.46|300.86|298.46|300.86|298.46|300.73|298.33|0
1647866100000|2022-03-21 12:35:00|300.92|298.52|300.98|298.58|300.98|298.58|300.92|298.52|0
1647866110000|2022-03-21 12:35:10|300.6|298.2|300.6|298.2|300.6|298.2|300.6|298.2|0
1647866120000|2022-03-21 12:35:20|300.53|298.13|300.6|298.2|300.6|298.2|300.53|298.13|0
1647866130000|2022-03-21 12:35:30|300.73|298.33|300.73|298.33|300.73|298.33|300.73|298.33|0
1647866150000|2022-03-21 12:35:50|300.47|298.07|300.6|298.2|300.6|298.2|300.47|298.07|0
1647866160000|2022-03-21 12:36:00|300.73|298.33|300.73|298.33|300.73|298.33|300.73|298.33|0
1647866170000|2022-03-21 12:36:10|300.6|298.2|300.34|297.94|300.6|298.2|300.34|297.94|0
1647866180000|2022-03-21 12:36:20|300.47|298.07|300.47|298.07|300.47|298.07|300.47|298.07|0
1647866200000|2022-03-21 12:36:40|300.4|298|300.47|298.07|300.47|298.07|300.34|297.94|0
1647866210000|2022-03-21 12:36:50|300.53|298.13|300.47|298.07|300.53|298.13|300.47|298.07|0
1647866220000|2022-03-21 12:37:00|300.6|298.2|300.85|298.45|300.85|298.45|300.6|298.2|0
1647866240000|2022-03-21 12:37:20|300.98|298.58|300.98|298.58|300.98|298.58|300.98|298.58|0
1647866250000|2022-03-21 12:37:30|300.92|298.52|300.73|298.33|300.92|298.52|300.73|298.33|0
1647866260000|2022-03-21 12:37:40|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1647866270000|2022-03-21 12:37:50|300.73|298.33|300.98|298.58|300.98|298.58|300.73|298.33|0
1647866280000|2022-03-21 12:38:00|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1647866290000|2022-03-21 12:38:10|300.98|298.58|300.98|298.58|300.98|298.58|300.98|298.58|0
1647866300000|2022-03-21 12:38:20|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1647866310000|2022-03-21 12:38:30|300.98|298.58|300.98|298.58|300.98|298.58|300.98|298.58|0
1647866320000|2022-03-21 12:38:40|300.85|298.45|300.98|298.58|300.98|298.58|300.85|298.45|0
1647866330000|2022-03-21 12:38:50|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1647866340000|2022-03-21 12:39:00|300.98|298.58|300.98|298.58|300.98|298.58|300.98|298.58|0
1647866350000|2022-03-21 12:39:10|301.11|298.71|301.11|298.71|301.11|298.71|301.04|298.64|0
1647866360000|2022-03-21 12:39:20|301.24|298.84|301.24|298.84|301.24|298.84|301.24|298.84|0
1647866370000|2022-03-21 12:39:30|301.37|298.97|301.5|299.1|301.5|299.1|301.37|298.97|0
1647866380000|2022-03-21 12:39:40|301.63|299.23|301.5|299.1|301.63|299.23|301.5|299.1|0
1647866390000|2022-03-21 12:39:50|301.37|298.97|301.24|298.84|301.37|298.97|301.24|298.84|0
1647866400000|2022-03-21 12:40:00|301.11|298.71|300.72|298.32|301.11|298.71|300.6|298.2|0
1647866410000|2022-03-21 12:40:10|300.85|298.45|300.72|298.32|300.85|298.45|300.72|298.32|0
1647866420000|2022-03-21 12:40:20|300.85|298.45|300.85|298.45|300.98|298.58|300.85|298.45|0
1647866430000|2022-03-21 12:40:30|300.98|298.58|301.11|298.71|301.11|298.71|300.98|298.58|0
1647866440000|2022-03-21 12:40:40|301.24|298.84|301.17|298.77|301.24|298.84|301.17|298.77|0
1647866450000|2022-03-21 12:40:50|301.24|298.84|301.63|299.23|301.63|299.23|301.24|298.84|0
1647866460000|2022-03-21 12:41:00|301.5|299.1|301.63|299.23|301.63|299.23|301.5|299.1|0
1647866470000|2022-03-21 12:41:10|301.76|299.36|301.88|299.48|301.88|299.48|301.76|299.36|0
1647866480000|2022-03-21 12:41:20|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1647866520000|2022-03-21 12:42:00|301.69|299.29|301.69|299.29|301.76|299.36|301.69|299.29|0
1647866530000|2022-03-21 12:42:10|301.76|299.36|301.63|299.23|301.76|299.36|301.63|299.23|0
1647866540000|2022-03-21 12:42:20|301.69|299.29|301.69|299.29|301.69|299.29|301.69|299.29|0
1647866550000|2022-03-21 12:42:30|301.63|299.23|301.5|299.1|301.63|299.23|301.5|299.1|0
1647866560000|2022-03-21 12:42:40|301.43|299.03|301.37|298.97|301.43|299.03|301.37|298.97|0
1647866570000|2022-03-21 12:42:50|301.56|299.16|301.56|299.16|301.56|299.16|301.56|299.16|0
1647866580000|2022-03-21 12:43:00|301.63|299.23|301.63|299.23|301.63|299.23|301.56|299.16|0
1647866590000|2022-03-21 12:43:10|301.75|299.35|301.88|299.48|301.88|299.48|301.75|299.35|0
1647866600000|2022-03-21 12:43:20|302.01|299.61|302.01|299.61|302.01|299.61|302.01|299.61|0
1647866610000|2022-03-21 12:43:30|301.75|299.35|301.75|299.35|301.75|299.35|301.75|299.35|0
1647866630000|2022-03-21 12:43:50|301.63|299.23|301.56|299.16|301.63|299.23|301.56|299.16|0
1647866640000|2022-03-21 12:44:00|301.63|299.23|301.63|299.23|301.63|299.23|301.63|299.23|0
1647866670000|2022-03-21 12:44:30|301.75|299.35|301.75|299.35|301.75|299.35|301.69|299.29|0
1647866680000|2022-03-21 12:44:40|301.88|299.48|301.88|299.48|301.88|299.48|301.88|299.48|0
1647866690000|2022-03-21 12:44:50|301.37|298.97|301.37|298.97|301.37|298.97|301.37|298.97|0
1647866700000|2022-03-21 12:45:00|301.3|298.9|300.85|298.45|301.3|298.9|300.85|298.45|0
1647866710000|2022-03-21 12:45:10|300.72|298.32|300.47|298.07|300.72|298.32|300.47|298.07|0
1647866720000|2022-03-21 12:45:20|300.59|298.19|300.59|298.19|300.59|298.19|300.59|298.19|0
1647866730000|2022-03-21 12:45:30|300.47|298.07|300.59|298.19|300.59|298.19|300.47|298.07|0
1647866740000|2022-03-21 12:45:40|300.53|298.13|300.59|298.19|300.59|298.19|300.53|298.13|0
1647866750000|2022-03-21 12:45:50|300.72|298.32|300.72|298.32|300.72|298.32|300.72|298.32|0
1647866760000|2022-03-21 12:46:00|300.59|298.19|300.85|298.45|300.85|298.45|300.59|298.19|0
1647866770000|2022-03-21 12:46:10|300.98|298.58|300.85|298.45|300.98|298.58|300.85|298.45|0
1647866790000|2022-03-21 12:46:30|300.72|298.32|300.85|298.45|300.85|298.45|300.72|298.32|0
1647866810000|2022-03-21 12:46:50|300.59|298.19|300.59|298.19|300.59|298.19|300.59|298.19|0
1647866820000|2022-03-21 12:47:00|300.72|298.32|300.72|298.32|300.72|298.32|300.72|298.32|0
1647866840000|2022-03-21 12:47:20|300.78|298.38|300.72|298.32|300.78|298.38|300.72|298.32|0
1647866850000|2022-03-21 12:47:30|300.65|298.25|300.46|298.06|300.65|298.25|300.46|298.06|0
1647866860000|2022-03-21 12:47:40|300.34|297.94|300.4|298|300.46|298.06|300.34|297.94|0
1647866870000|2022-03-21 12:47:50|300.21|297.81|300.85|298.45|300.85|298.45|300.21|297.81|0
1647866880000|2022-03-21 12:48:00|300.91|298.51|300.85|298.45|300.91|298.51|300.85|298.45|0
1647866890000|2022-03-21 12:48:10|300.98|298.58|300.98|298.58|300.98|298.58|300.91|298.51|0
1647866900000|2022-03-21 12:48:20|300.59|298.19|300.98|298.58|300.98|298.58|300.59|298.19|0
1647866910000|2022-03-21 12:48:30|301.24|298.84|301.37|298.97|301.37|298.97|301.24|298.84|0
1647866920000|2022-03-21 12:48:40|301.24|298.84|301.17|298.77|301.24|298.84|301.11|298.71|0
1647866930000|2022-03-21 12:48:50|301.11|298.71|301.04|298.64|301.11|298.71|301.04|298.64|0
1647866940000|2022-03-21 12:49:00|300.98|298.58|301.3|298.9|301.3|298.9|300.98|298.58|0
1647866950000|2022-03-21 12:49:10|301.37|298.97|301.24|298.84|301.37|298.97|301.24|298.84|0
1647866960000|2022-03-21 12:49:20|301.3|298.9|301.24|298.84|301.3|298.9|301.24|298.84|0
1647866970000|2022-03-21 12:49:30|301.3|298.9|301.37|298.97|301.37|298.97|301.3|298.9|0
1647866980000|2022-03-21 12:49:40|301.3|298.9|301.37|298.97|301.37|298.97|301.3|298.9|0
1647866990000|2022-03-21 12:49:50|301.3|298.9|301.37|298.97|301.37|298.97|301.3|298.9|0
1647867000000|2022-03-21 12:50:00|301.49|299.09|301.62|299.22|301.62|299.22|301.49|299.09|0
1647867010000|2022-03-21 12:50:10|301.56|299.16|301.62|299.22|301.62|299.22|301.56|299.16|0
1647867020000|2022-03-21 12:50:20|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1647867030000|2022-03-21 12:50:30|301.43|299.03|301.49|299.09|301.49|299.09|301.36|298.96|0
1647867040000|2022-03-21 12:50:40|301.43|299.03|301.17|298.77|301.43|299.03|301.17|298.77|0
1647867050000|2022-03-21 12:50:50|301.24|298.84|301.17|298.77|301.24|298.84|301.11|298.71|0
1647867060000|2022-03-21 12:51:00|301.24|298.84|301.36|298.96|301.36|298.96|301.24|298.84|0
1647867070000|2022-03-21 12:51:10|301.56|299.16|301.68|299.28|301.75|299.35|301.56|299.16|0
1647867080000|2022-03-21 12:51:20|301.62|299.22|301.68|299.28|301.68|299.28|301.56|299.16|0
1647867090000|2022-03-21 12:51:30|301.75|299.35|301.88|299.48|301.88|299.48|301.75|299.35|0
1647867100000|2022-03-21 12:51:40|301.75|299.35|301.88|299.48|301.88|299.48|301.75|299.35|0
1647867110000|2022-03-21 12:51:50|302.01|299.61|302.01|299.61|302.01|299.61|301.94|299.54|0
1647867120000|2022-03-21 12:52:00|301.88|299.48|302.01|299.61|302.01|299.61|301.88|299.48|0
1647867140000|2022-03-21 12:52:20|301.88|299.48|301.94|299.54|301.94|299.54|301.88|299.48|0
1647867150000|2022-03-21 12:52:30|302.01|299.61|302.01|299.61|302.01|299.61|302.01|299.61|0
1647867170000|2022-03-21 12:52:50|302.27|299.87|302.27|299.87|302.27|299.87|302.27|299.87|0
1647867180000|2022-03-21 12:53:00|302.4|300|302.4|300|302.4|300|302.4|300|0
1647867200000|2022-03-21 12:53:20|302.53|300.13|302.4|300|302.53|300.13|302.4|300|0
1647867210000|2022-03-21 12:53:30|302.53|300.13|302.53|300.13|302.53|300.13|302.53|300.13|0
1647867220000|2022-03-21 12:53:40|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1647867230000|2022-03-21 12:53:50|302.53|300.13|302.53|300.13|302.53|300.13|302.53|300.13|0
1647867240000|2022-03-21 12:54:00|302.52|300.12|302.65|300.25|302.65|300.25|302.52|300.12|0
1647867250000|2022-03-21 12:54:10|302.59|300.19|302.78|300.38|302.78|300.38|302.59|300.19|0
1647867260000|2022-03-21 12:54:20|302.91|300.51|302.91|300.51|302.91|300.51|302.91|300.51|0
1647867270000|2022-03-21 12:54:30|303.04|300.64|302.97|300.57|303.04|300.64|302.97|300.57|0
1647867280000|2022-03-21 12:54:40|303.04|300.64|303.04|300.64|303.04|300.64|303.04|300.64|0
1647867290000|2022-03-21 12:54:50|302.91|300.51|302.91|300.51|302.91|300.51|302.91|300.51|0
1647867300000|2022-03-21 12:55:00|302.78|300.38|302.78|300.38|302.78|300.38|302.78|300.38|0
1647867310000|2022-03-21 12:55:10|302.91|300.51|302.78|300.38|302.91|300.51|302.78|300.38|0
1647867320000|2022-03-21 12:55:20|302.91|300.51|302.91|300.51|302.91|300.51|302.91|300.51|0
1647867330000|2022-03-21 12:55:30|302.78|300.38|302.78|300.38|302.78|300.38|302.78|300.38|0
1647867340000|2022-03-21 12:55:40|302.65|300.25|302.52|300.12|302.65|300.25|302.52|300.12|0
1647867370000|2022-03-21 12:56:10|302.65|300.25|302.78|300.38|302.91|300.51|302.65|300.25|0
1647867390000|2022-03-21 12:56:30|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1647867400000|2022-03-21 12:56:40|302.78|300.38|302.91|300.51|302.91|300.51|302.78|300.38|0
1647867420000|2022-03-21 12:57:00|303.04|300.64|302.97|300.57|303.04|300.64|302.91|300.51|0
1647867430000|2022-03-21 12:57:10|302.91|300.51|302.52|300.12|302.91|300.51|302.52|300.12|0
1647867440000|2022-03-21 12:57:20|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1647867450000|2022-03-21 12:57:30|302.78|300.38|302.65|300.25|302.78|300.38|302.65|300.25|0
1647867460000|2022-03-21 12:57:40|302.39|299.99|302.14|299.74|302.39|299.99|302.14|299.74|0
1647867470000|2022-03-21 12:57:50|302.27|299.87|302.01|299.61|302.27|299.87|302.01|299.61|0
1647867480000|2022-03-21 12:58:00|301.88|299.48|301.88|299.48|301.88|299.48|301.88|299.48|0
1647867490000|2022-03-21 12:58:10|301.94|299.54|301.75|299.35|301.94|299.54|301.75|299.35|0
1647867500000|2022-03-21 12:58:20|301.88|299.48|301.75|299.35|301.88|299.48|301.75|299.35|0
1647867510000|2022-03-21 12:58:30|301.62|299.22|301.62|299.22|301.75|299.35|301.62|299.22|0
1647867530000|2022-03-21 12:58:50|301.75|299.35|302.01|299.61|302.01|299.61|301.75|299.35|0
1647867540000|2022-03-21 12:59:00|301.88|299.48|302.01|299.61|302.01|299.61|301.88|299.48|0
1647867550000|2022-03-21 12:59:10|301.88|299.48|301.88|299.48|301.88|299.48|301.88|299.48|0
1647867560000|2022-03-21 12:59:20|302.14|299.74|302.01|299.61|302.14|299.74|302.01|299.61|0
1647867580000|2022-03-21 12:59:40|302.07|299.67|302.14|299.74|302.14|299.74|302.07|299.67|0
1647867590000|2022-03-21 12:59:50|302.01|299.61|302.01|299.61|302.01|299.61|302.01|299.61|0
1647867600000|2022-03-21 13:00:00|302.14|299.74|302.13|299.73|302.14|299.74|302.13|299.73|0
1647867610000|2022-03-21 13:00:10|301.88|299.48|301.75|299.35|301.88|299.48|301.75|299.35|0
1647867620000|2022-03-21 13:00:20|301.62|299.22|301.49|299.09|301.62|299.22|301.49|299.09|0
1647867630000|2022-03-21 13:00:30|301.36|298.96|300.97|298.57|301.36|298.96|300.97|298.57|0
1647867640000|2022-03-21 13:00:40|300.78|298.38|300.72|298.32|300.78|298.38|300.72|298.32|0
1647867650000|2022-03-21 13:00:50|300.59|298.19|300.72|298.32|300.72|298.32|300.59|298.19|0
1647867660000|2022-03-21 13:01:00|300.85|298.45|300.46|298.06|300.85|298.45|300.46|298.06|0
1647867670000|2022-03-21 13:01:10|300.59|298.19|300.72|298.32|300.72|298.32|300.59|298.19|0
1647867680000|2022-03-21 13:01:20|300.84|298.44|300.84|298.44|300.84|298.44|300.84|298.44|0
1647867700000|2022-03-21 13:01:40|300.97|298.57|301.23|298.83|301.23|298.83|300.97|298.57|0
1647867710000|2022-03-21 13:01:50|301.36|298.96|301.49|299.09|301.62|299.22|301.36|298.96|0
1647867720000|2022-03-21 13:02:00|301.36|298.96|301.23|298.83|301.36|298.96|301.23|298.83|0
1647867730000|2022-03-21 13:02:10|301.36|298.96|301.23|298.83|301.36|298.96|301.23|298.83|0
1647867740000|2022-03-21 13:02:20|301.1|298.7|301.1|298.7|301.1|298.7|301.1|298.7|0
1647867750000|2022-03-21 13:02:30|301.04|298.64|301.1|298.7|301.1|298.7|301.04|298.64|0
1647867760000|2022-03-21 13:02:40|301.23|298.83|301.36|298.96|301.36|298.96|301.23|298.83|0
1647867770000|2022-03-21 13:02:50|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1647867780000|2022-03-21 13:03:00|301.36|298.96|301.36|298.96|301.42|299.02|301.36|298.96|0
1647867790000|2022-03-21 13:03:10|301.49|299.09|301.49|299.09|301.49|299.09|301.42|299.02|0
1647867800000|2022-03-21 13:03:20|301.55|299.15|301.49|299.09|301.55|299.15|301.49|299.09|0
1647867810000|2022-03-21 13:03:30|301.62|299.22|301.55|299.15|301.62|299.22|301.55|299.15|0
1647867820000|2022-03-21 13:03:40|301.62|299.22|301.49|299.09|301.62|299.22|301.49|299.09|0
1647867830000|2022-03-21 13:03:50|301.62|299.22|301.75|299.35|301.75|299.35|301.62|299.22|0
1647867850000|2022-03-21 13:04:10|301.49|299.09|301.49|299.09|301.62|299.22|301.49|299.09|0
1647867860000|2022-03-21 13:04:20|301.42|299.02|301.62|299.22|301.62|299.22|301.42|299.02|0
1647867870000|2022-03-21 13:04:30|301.49|299.09|301.87|299.47|301.88|299.48|301.49|299.09|0
1647867880000|2022-03-21 13:04:40|302|299.6|301.87|299.47|302|299.6|301.87|299.47|0
1647867900000|2022-03-21 13:05:00|301.81|299.41|301.75|299.35|301.81|299.41|301.62|299.22|0
1647867910000|2022-03-21 13:05:10|301.81|299.41|301.75|299.35|301.87|299.47|301.75|299.35|0
1647867920000|2022-03-21 13:05:20|301.87|299.47|301.62|299.22|301.87|299.47|301.62|299.22|0
1647867930000|2022-03-21 13:05:30|301.75|299.35|301.81|299.41|301.81|299.41|301.75|299.35|0
1647867940000|2022-03-21 13:05:40|302|299.6|302.26|299.86|302.26|299.86|302|299.6|0
1647867950000|2022-03-21 13:05:50|302|299.6|301.87|299.47|302|299.6|301.87|299.47|0
1647867960000|2022-03-21 13:06:00|301.68|299.28|301.75|299.35|301.75|299.35|301.68|299.28|0
1647867970000|2022-03-21 13:06:10|301.62|299.22|301.87|299.47|301.87|299.47|301.62|299.22|0
1647867980000|2022-03-21 13:06:20|302|299.6|302.26|299.86|302.26|299.86|302|299.6|0
1647867990000|2022-03-21 13:06:30|302.52|300.12|302.52|300.12|302.52|300.12|302.52|300.12|0
1647868000000|2022-03-21 13:06:40|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1647868010000|2022-03-21 13:06:50|303.17|300.77|303.04|300.64|303.17|300.77|303.04|300.64|0
1647868020000|2022-03-21 13:07:00|303.17|300.77|303.42|301.02|303.42|301.02|303.17|300.77|0
1647868030000|2022-03-21 13:07:10|303.3|300.9|303.04|300.64|303.3|300.9|303.04|300.64|0
1647868040000|2022-03-21 13:07:20|302.91|300.51|302.91|300.51|302.91|300.51|302.91|300.51|0
1647868060000|2022-03-21 13:07:40|302.71|300.31|302.78|300.38|302.78|300.38|302.65|300.25|0
1647868070000|2022-03-21 13:07:50|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1647868080000|2022-03-21 13:08:00|302.78|300.38|302.78|300.38|302.78|300.38|302.78|300.38|0
1647868090000|2022-03-21 13:08:10|302.84|300.44|302.91|300.51|302.91|300.51|302.84|300.44|0
1647868100000|2022-03-21 13:08:20|303.04|300.64|302.78|300.38|303.04|300.64|302.78|300.38|0
1647868110000|2022-03-21 13:08:30|302.91|300.51|302.65|300.25|302.91|300.51|302.65|300.25|0
1647868120000|2022-03-21 13:08:40|302.78|300.38|302.39|299.99|302.78|300.38|302.39|299.99|0
1647868130000|2022-03-21 13:08:50|302.45|300.05|302.65|300.25|302.65|300.25|302.45|300.05|0
1647868140000|2022-03-21 13:09:00|302.58|300.18|302.78|300.38|302.78|300.38|302.58|300.18|0
1647868150000|2022-03-21 13:09:10|302.71|300.31|303.17|300.77|303.17|300.77|302.71|300.31|0
1647868160000|2022-03-21 13:09:20|303.1|300.7|303.17|300.77|303.17|300.77|303.1|300.7|0
1647868170000|2022-03-21 13:09:30|303.04|300.64|303.16|300.76|303.17|300.77|303.04|300.64|0
1647868180000|2022-03-21 13:09:40|303.1|300.7|303.16|300.76|303.16|300.76|303.1|300.7|0
1647868190000|2022-03-21 13:09:50|302.97|300.57|303.04|300.64|303.04|300.64|302.97|300.57|0
1647868200000|2022-03-21 13:10:00|302.97|300.57|303.04|300.64|303.04|300.64|302.91|300.51|0
1647868210000|2022-03-21 13:10:10|303.1|300.7|303.16|300.76|303.16|300.76|303.04|300.64|0
1647868220000|2022-03-21 13:10:20|303.42|301.02|303.42|301.02|303.42|301.02|303.29|300.89|0
1647868230000|2022-03-21 13:10:30|303.29|300.89|303.23|300.83|303.29|300.89|303.16|300.76|0
1647868240000|2022-03-21 13:10:40|303.29|300.89|303.29|300.89|303.42|301.02|303.29|300.89|0
1647868250000|2022-03-21 13:10:50|303.36|300.96|303.16|300.76|303.36|300.96|303.16|300.76|0
1647868260000|2022-03-21 13:11:00|303.04|300.64|302.78|300.38|303.04|300.64|302.78|300.38|0
1647868270000|2022-03-21 13:11:10|302.84|300.44|302.97|300.57|302.97|300.57|302.84|300.44|0
1647868280000|2022-03-21 13:11:20|302.91|300.51|303.03|300.63|303.03|300.63|302.91|300.51|0
1647868290000|2022-03-21 13:11:30|302.91|300.51|302.78|300.38|302.91|300.51|302.78|300.38|0
1647868300000|2022-03-21 13:11:40|302.91|300.51|303.03|300.63|303.03|300.63|302.91|300.51|0
1647868310000|2022-03-21 13:11:50|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1647868320000|2022-03-21 13:12:00|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1647868330000|2022-03-21 13:12:10|303.23|300.83|303.16|300.76|303.23|300.83|303.16|300.76|0
1647868340000|2022-03-21 13:12:20|303.1|300.7|303.16|300.76|303.16|300.76|303.1|300.7|0
1647868350000|2022-03-21 13:12:30|303.03|300.63|303.29|300.89|303.29|300.89|303.03|300.63|0
1647868360000|2022-03-21 13:12:40|303.42|301.02|303.55|301.15|303.55|301.15|303.42|301.02|0
1647868370000|2022-03-21 13:12:50|303.42|301.02|303.29|300.89|303.48|301.08|303.29|300.89|0
1647868380000|2022-03-21 13:13:00|303.16|300.76|302.9|300.5|303.16|300.76|302.9|300.5|0
1647868390000|2022-03-21 13:13:10|302.78|300.38|302.65|300.25|302.78|300.38|302.65|300.25|0
1647868400000|2022-03-21 13:13:20|302.9|300.5|302.65|300.25|302.9|300.5|302.65|300.25|0
1647868410000|2022-03-21 13:13:30|302.71|300.31|302.65|300.25|302.71|300.31|302.65|300.25|0
1647868420000|2022-03-21 13:13:40|302.52|300.12|302.39|299.99|302.52|300.12|302.39|299.99|0
1647868430000|2022-03-21 13:13:50|302.52|300.12|302.52|300.12|302.65|300.25|302.52|300.12|0
1647868440000|2022-03-21 13:14:00|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1647868460000|2022-03-21 13:14:20|302.71|300.31|302.9|300.5|302.9|300.5|302.71|300.31|0
1647868470000|2022-03-21 13:14:30|303.03|300.63|302.9|300.5|303.03|300.63|302.9|300.5|0
1647868480000|2022-03-21 13:14:40|303.03|300.63|302.9|300.5|303.03|300.63|302.77|300.37|0
1647868490000|2022-03-21 13:14:50|303.03|300.63|303.16|300.76|303.16|300.76|303.03|300.63|0
1647868510000|2022-03-21 13:15:10|303.03|300.63|303.16|300.76|303.16|300.76|303.03|300.63|0
1647868520000|2022-03-21 13:15:20|303.03|300.63|302.77|300.37|303.03|300.63|302.77|300.37|0
1647868530000|2022-03-21 13:15:30|302.9|300.5|303.29|300.89|303.29|300.89|302.9|300.5|0
1647868540000|2022-03-21 13:15:40|303.16|300.76|303.29|300.89|303.29|300.89|303.16|300.76|0
1647868550000|2022-03-21 13:15:50|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1647868560000|2022-03-21 13:16:00|303.29|300.89|303.16|300.76|303.29|300.89|303.16|300.76|0
1647868580000|2022-03-21 13:16:20|303.09|300.69|303.16|300.76|303.16|300.76|303.03|300.63|0
1647868590000|2022-03-21 13:16:30|302.9|300.5|302.9|300.5|302.9|300.5|302.77|300.37|0
1647868600000|2022-03-21 13:16:40|302.77|300.37|302.9|300.5|302.9|300.5|302.77|300.37|0
1647868610000|2022-03-21 13:16:50|303.03|300.63|302.9|300.5|303.03|300.63|302.9|300.5|0
1647868620000|2022-03-21 13:17:00|302.97|300.57|303.03|300.63|303.03|300.63|302.97|300.57|0
1647868630000|2022-03-21 13:17:10|303.16|300.76|303.03|300.63|303.29|300.89|303.03|300.63|0
1647868640000|2022-03-21 13:17:20|302.9|300.5|303.03|300.63|303.16|300.76|302.9|300.5|0
1647868650000|2022-03-21 13:17:30|303.16|300.76|303.29|300.89|303.29|300.89|303.16|300.76|0
1647868660000|2022-03-21 13:17:40|303.03|300.63|303.03|300.63|303.09|300.69|303.03|300.63|0
1647868670000|2022-03-21 13:17:50|302.77|300.37|302.9|300.5|302.9|300.5|302.77|300.37|0
1647868680000|2022-03-21 13:18:00|303.03|300.63|302.96|300.56|303.03|300.63|302.96|300.56|0
1647868690000|2022-03-21 13:18:10|302.9|300.5|302.9|300.5|302.9|300.5|302.77|300.37|0
1647868700000|2022-03-21 13:18:20|303.16|300.76|303.03|300.63|303.16|300.76|303.03|300.63|0
1647868720000|2022-03-21 13:18:40|303.16|300.76|303.29|300.89|303.29|300.89|303.16|300.76|0
1647868730000|2022-03-21 13:18:50|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1647868740000|2022-03-21 13:19:00|303.55|301.15|303.55|301.15|303.55|301.15|303.55|301.15|0
1647868750000|2022-03-21 13:19:10|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1647868760000|2022-03-21 13:19:20|303.55|301.15|303.55|301.15|303.55|301.15|303.55|301.15|0
1647868780000|2022-03-21 13:19:40|303.42|301.02|303.29|300.89|303.55|301.15|303.29|300.89|0
1647868790000|2022-03-21 13:19:50|303.35|300.95|303.35|300.95|303.35|300.95|303.35|300.95|0
1647868800000|2022-03-21 13:20:00|303.29|300.89|303.03|300.63|303.29|300.89|303.03|300.63|0
1647868810000|2022-03-21 13:20:10|303.16|300.76|303.61|301.21|303.61|301.21|303.16|300.76|0
1647868820000|2022-03-21 13:20:20|303.68|301.28|303.68|301.28|303.81|301.41|303.68|301.28|0
1647868830000|2022-03-21 13:20:30|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1647868840000|2022-03-21 13:20:40|303.87|301.47|303.81|301.41|303.94|301.54|303.68|301.28|0
1647868850000|2022-03-21 13:20:50|303.94|301.54|303.81|301.41|303.94|301.54|303.81|301.41|0
1647868860000|2022-03-21 13:21:00|303.94|301.54|304.2|301.8|304.2|301.8|303.94|301.54|0
1647868870000|2022-03-21 13:21:10|304.07|301.67|304.2|301.8|304.2|301.8|304.07|301.67|0
1647868880000|2022-03-21 13:21:20|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1647868890000|2022-03-21 13:21:30|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1647868900000|2022-03-21 13:21:40|303.81|301.41|303.68|301.28|303.81|301.41|303.68|301.28|0
1647868920000|2022-03-21 13:22:00|303.55|301.15|303.55|301.15|303.55|301.15|303.55|301.15|0
1647868930000|2022-03-21 13:22:10|303.42|301.02|303.29|300.89|303.42|301.02|303.29|300.89|0
1647868940000|2022-03-21 13:22:20|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1647868960000|2022-03-21 13:22:40|303.55|301.15|303.55|301.15|303.55|301.15|303.55|301.15|0
1647868970000|2022-03-21 13:22:50|303.68|301.28|304.07|301.67|304.07|301.67|303.68|301.28|0
1647868980000|2022-03-21 13:23:00|303.94|301.54|303.94|301.54|304|301.6|303.94|301.54|0
1647869000000|2022-03-21 13:23:20|303.81|301.41|303.94|301.54|303.94|301.54|303.81|301.41|0
1647869010000|2022-03-21 13:23:30|304.07|301.67|303.87|301.47|304.07|301.67|303.87|301.47|0
1647869020000|2022-03-21 13:23:40|303.94|301.54|303.68|301.28|303.94|301.54|303.68|301.28|0
1647869030000|2022-03-21 13:23:50|303.55|301.15|303.55|301.15|303.55|301.15|303.55|301.15|0
1647869050000|2022-03-21 13:24:10|303.68|301.28|303.81|301.41|303.81|301.41|303.68|301.28|0
1647869060000|2022-03-21 13:24:20|303.68|301.28|303.81|301.41|303.81|301.41|303.68|301.28|0
1647869070000|2022-03-21 13:24:30|303.87|301.47|303.74|301.34|303.94|301.54|303.68|301.28|0
1647869080000|2022-03-21 13:24:40|303.68|301.28|303.81|301.41|303.81|301.41|303.68|301.28|0
1647869090000|2022-03-21 13:24:50|303.68|301.28|303.68|301.28|303.68|301.28|303.68|301.28|0
1647869100000|2022-03-21 13:25:00|303.61|301.21|304.06|301.66|304.06|301.66|303.61|301.21|0
1647869110000|2022-03-21 13:25:10|303.94|301.54|304.06|301.66|304.06|301.66|303.94|301.54|0
1647869120000|2022-03-21 13:25:20|303.81|301.41|303.94|301.54|303.94|301.54|303.81|301.41|0
1647869130000|2022-03-21 13:25:30|303.81|301.41|303.94|301.54|303.94|301.54|303.81|301.41|0
1647869140000|2022-03-21 13:25:40|303.81|301.41|303.94|301.54|303.94|301.54|303.81|301.41|0
1647869150000|2022-03-21 13:25:50|304.06|301.66|304.06|301.66|304.06|301.66|304.06|301.66|0
1647869160000|2022-03-21 13:26:00|304.19|301.79|304.06|301.66|304.19|301.79|304.06|301.66|0
1647869170000|2022-03-21 13:26:10|303.93|301.53|303.93|301.53|303.93|301.53|303.93|301.53|0
1647869190000|2022-03-21 13:26:30|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1647869200000|2022-03-21 13:26:40|303.68|301.28|303.55|301.15|303.68|301.28|303.55|301.15|0
1647869210000|2022-03-21 13:26:50|303.68|301.28|303.68|301.28|303.68|301.28|303.55|301.15|0
1647869220000|2022-03-21 13:27:00|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1647869230000|2022-03-21 13:27:10|303.93|301.53|303.93|301.53|303.93|301.53|303.68|301.28|0
1647869240000|2022-03-21 13:27:20|303.8|301.4|303.16|300.76|303.8|301.4|303.16|300.76|0
1647869250000|2022-03-21 13:27:30|302.77|300.37|302.64|300.24|302.9|300.5|302.64|300.24|0
1647869260000|2022-03-21 13:27:40|302.51|300.11|302.25|299.85|302.51|300.11|302.25|299.85|0
1647869270000|2022-03-21 13:27:50|302.12|299.72|301.87|299.47|302.25|299.85|301.87|299.47|0
1647869280000|2022-03-21 13:28:00|301.74|299.34|301.87|299.47|301.99|299.59|301.74|299.34|0
1647869290000|2022-03-21 13:28:10|301.74|299.34|301.74|299.34|301.74|299.34|301.61|299.21|0
1647869300000|2022-03-21 13:28:20|301.87|299.47|302.12|299.72|302.12|299.72|301.87|299.47|0
1647869310000|2022-03-21 13:28:30|302.25|299.85|302.12|299.72|302.25|299.85|301.99|299.59|0
1647869320000|2022-03-21 13:28:40|301.87|299.47|302.12|299.72|302.12|299.72|301.87|299.47|0
1647869330000|2022-03-21 13:28:50|302.25|299.85|301.99|299.59|302.25|299.85|301.99|299.59|0
1647869340000|2022-03-21 13:29:00|302.12|299.72|301.99|299.59|302.12|299.72|301.99|299.59|0
1647869350000|2022-03-21 13:29:10|302.12|299.72|302.06|299.66|302.12|299.72|301.99|299.59|0
1647869360000|2022-03-21 13:29:20|302.12|299.72|302.31|299.91|302.31|299.91|302.12|299.72|0
1647869370000|2022-03-21 13:29:30|302.64|300.24|302.38|299.98|302.64|300.24|302.38|299.98|0
1647869380000|2022-03-21 13:29:40|302.31|299.91|302.25|299.85|302.51|300.11|302.25|299.85|0
1647869390000|2022-03-21 13:29:50|302.18|299.78|301.99|299.59|302.25|299.85|301.99|299.59|0
1647869400000|2022-03-21 13:30:00|303.67|301.27|303.03|300.63|303.67|301.27|302.64|300.24|0
1647869410000|2022-03-21 13:30:10|303.67|301.27|303.93|301.53|303.93|301.53|303.54|301.14|0
1647869420000|2022-03-21 13:30:20|302.77|300.37|303.29|300.89|303.93|301.53|302.77|300.37|0
1647869430000|2022-03-21 13:30:30|303.16|300.76|303.16|300.76|303.67|301.27|303.16|300.76|0
1647869440000|2022-03-21 13:30:40|303.29|300.89|304.06|301.66|304.06|301.66|303.29|300.89|0
1647869450000|2022-03-21 13:30:50|304.19|301.79|304.32|301.92|304.71|302.31|304.19|301.79|0
1647869460000|2022-03-21 13:31:00|304.45|302.05|304.06|301.66|304.45|302.05|304.06|301.66|0
1647869470000|2022-03-21 13:31:10|304.32|301.92|303.8|301.4|304.32|301.92|303.8|301.4|0
1647869480000|2022-03-21 13:31:20|303.67|301.27|303.93|301.53|304.32|301.92|303.67|301.27|0
1647869490000|2022-03-21 13:31:30|304.06|301.66|304.71|302.31|304.71|302.31|304.06|301.66|0
1647869500000|2022-03-21 13:31:40|304.58|302.18|304.45|302.05|304.58|302.18|304.32|301.92|0
1647869510000|2022-03-21 13:31:50|304.58|302.18|304.32|301.92|304.58|302.18|304.32|301.92|0
1647869520000|2022-03-21 13:32:00|304.58|302.18|305.62|303.22|305.62|303.22|304.58|302.18|0
1647869530000|2022-03-21 13:32:10|305.75|303.35|305.75|303.35|305.75|303.35|305.49|303.09|0
1647869540000|2022-03-21 13:32:20|305.49|303.09|305.75|303.35|305.75|303.35|305.49|303.09|0
1647869550000|2022-03-21 13:32:30|306.01|303.61|306.14|303.74|306.14|303.74|305.88|303.48|0
1647869560000|2022-03-21 13:32:40|306.27|303.87|306.53|304.13|306.66|304.26|306.27|303.87|0
1647869570000|2022-03-21 13:32:50|306.4|304|305.75|303.35|306.4|304|305.75|303.35|0
1647869580000|2022-03-21 13:33:00|306.14|303.74|307.44|305.04|307.44|305.04|306.01|303.61|0
1647869590000|2022-03-21 13:33:10|307.57|305.17|307.57|305.17|307.96|305.56|307.57|305.17|0
1647869600000|2022-03-21 13:33:20|307.18|304.78|307.57|305.17|307.57|305.17|307.18|304.78|0
1647869610000|2022-03-21 13:33:30|307.44|305.04|307.7|305.3|307.7|305.3|307.31|304.91|0
1647869620000|2022-03-21 13:33:40|307.57|305.17|307.83|305.43|307.83|305.43|307.57|305.17|0
1647869630000|2022-03-21 13:33:50|307.57|305.17|307.57|305.17|307.57|305.17|307.44|305.04|0
1647869640000|2022-03-21 13:34:00|307.44|305.04|307.57|305.17|307.57|305.17|307.44|305.04|0
1647869650000|2022-03-21 13:34:10|307.63|305.23|308.09|305.69|308.09|305.69|307.63|305.23|0
1647869660000|2022-03-21 13:34:20|307.96|305.56|308.48|306.08|308.48|306.08|307.96|305.56|0
1647869670000|2022-03-21 13:34:30|308.35|305.95|308.55|306.15|308.55|306.15|308.35|305.95|0
1647869680000|2022-03-21 13:34:40|308.88|306.48|309.2|306.8|309.2|306.8|308.88|306.48|0
1647869690000|2022-03-21 13:34:50|309.14|306.74|309.79|307.39|309.79|307.39|309.01|306.61|0
1647869700000|2022-03-21 13:35:00|309.92|307.52|310.71|308.31|310.71|308.31|309.92|307.52|0
1647869710000|2022-03-21 13:35:10|310.84|308.44|310.71|308.31|311.1|308.7|310.71|308.31|0
1647869720000|2022-03-21 13:35:20|310.32|307.92|310.84|308.44|310.84|308.44|310.32|307.92|0
1647869730000|2022-03-21 13:35:30|310.58|308.18|311.1|308.7|311.1|308.7|310.58|308.18|0
1647869740000|2022-03-21 13:35:40|311.23|308.83|310.84|308.44|311.23|308.83|310.84|308.44|0
1647869750000|2022-03-21 13:35:50|310.97|308.57|311.37|308.97|311.37|308.97|310.84|308.44|0
1647869760000|2022-03-21 13:36:00|311.23|308.83|311.1|308.7|311.23|308.83|310.97|308.57|0
1647869770000|2022-03-21 13:36:10|310.84|308.44|310.77|308.37|310.84|308.44|310.77|308.37|0
1647869780000|2022-03-21 13:36:20|310.84|308.44|311.23|308.83|311.23|308.83|310.84|308.44|0
1647869790000|2022-03-21 13:36:30|311.37|308.97|311.76|309.36|311.76|309.36|311.23|308.83|0
1647869800000|2022-03-21 13:36:40|312.02|309.62|311.76|309.36|312.02|309.62|311.76|309.36|0
1647869810000|2022-03-21 13:36:50|311.63|309.23|311.76|309.36|311.76|309.36|311.5|309.1|0
1647869820000|2022-03-21 13:37:00|311.89|309.49|312.02|309.62|312.02|309.62|311.89|309.49|0
1647869830000|2022-03-21 13:37:10|311.76|309.36|311.63|309.23|311.76|309.36|311.43|309.03|0
1647869840000|2022-03-21 13:37:20|311.23|308.83|310.84|308.44|311.36|308.96|310.84|308.44|0
1647869850000|2022-03-21 13:37:30|311.23|308.83|311.36|308.96|311.36|308.96|311.1|308.7|0
1647869860000|2022-03-21 13:37:40|310.97|308.57|311.36|308.96|311.36|308.96|310.97|308.57|0
1647869870000|2022-03-21 13:37:50|311.3|308.9|311.63|309.23|311.63|309.23|311.3|308.9|0
1647869880000|2022-03-21 13:38:00|311.76|309.36|311.89|309.49|311.89|309.49|311.76|309.36|0
1647869890000|2022-03-21 13:38:10|311.76|309.36|311.63|309.23|311.89|309.49|311.63|309.23|0
1647869900000|2022-03-21 13:38:20|311.82|309.42|312.55|310.15|312.55|310.15|311.82|309.42|0
1647869910000|2022-03-21 13:38:30|312.42|310.02|312.28|309.88|312.42|310.02|312.22|309.82|0
1647869920000|2022-03-21 13:38:40|312.02|309.62|312.15|309.75|312.42|310.02|312.02|309.62|0
1647869930000|2022-03-21 13:38:50|312.28|309.88|312.28|309.88|312.42|310.02|312.28|309.88|0
1647869940000|2022-03-21 13:39:00|312.55|310.15|312.55|310.15|312.55|310.15|312.28|309.88|0
1647869950000|2022-03-21 13:39:10|312.68|310.28|312.68|310.28|312.68|310.28|312.42|310.02|0
1647869960000|2022-03-21 13:39:20|312.42|310.02|312.81|310.41|312.81|310.41|312.42|310.02|0
1647869970000|2022-03-21 13:39:30|312.61|310.21|312.28|309.88|312.61|310.21|312.02|309.62|0
1647869980000|2022-03-21 13:39:40|312.35|309.95|312.15|309.75|312.35|309.95|311.89|309.49|0
1647869990000|2022-03-21 13:39:50|312.28|309.88|312.28|309.88|312.28|309.88|312.02|309.62|0
1647870000000|2022-03-21 13:40:00|312.81|310.41|313.21|310.81|313.21|310.81|312.81|310.41|0
1647870010000|2022-03-21 13:40:10|313.14|310.74|312.68|310.28|313.21|310.81|312.68|310.28|0
1647870020000|2022-03-21 13:40:20|312.74|310.34|312.68|310.28|312.81|310.41|312.68|310.28|0
1647870030000|2022-03-21 13:40:30|312.94|310.54|312.74|310.34|312.94|310.54|312.61|310.21|0
1647870040000|2022-03-21 13:40:40|312.28|309.88|312.28|309.88|312.61|310.21|312.28|309.88|0
1647870050000|2022-03-21 13:40:50|311.89|309.49|311.89|309.49|312.02|309.62|311.89|309.49|0
1647870060000|2022-03-21 13:41:00|312.02|309.62|312.28|309.88|312.28|309.88|311.76|309.36|0
1647870070000|2022-03-21 13:41:10|312.55|310.15|312.55|310.15|312.55|310.15|312.55|310.15|0
1647870080000|2022-03-21 13:41:20|312.94|310.54|313.07|310.67|313.07|310.67|312.94|310.54|0
1647870090000|2022-03-21 13:41:30|312.94|310.54|312.81|310.41|313.07|310.67|312.81|310.41|0
1647870100000|2022-03-21 13:41:40|312.68|310.28|312.68|310.28|312.68|310.28|312.68|310.28|0
1647870110000|2022-03-21 13:41:50|312.74|310.34|312.68|310.28|312.74|310.34|312.55|310.15|0
1647870120000|2022-03-21 13:42:00|312.41|310.01|312.81|310.41|312.81|310.41|312.41|310.01|0
1647870130000|2022-03-21 13:42:10|312.74|310.34|312.68|310.28|312.74|310.34|312.55|310.15|0
1647870140000|2022-03-21 13:42:20|312.94|310.54|312.55|310.15|312.94|310.54|312.55|310.15|0
1647870150000|2022-03-21 13:42:30|312.68|310.28|312.55|310.15|312.81|310.41|312.55|310.15|0
1647870160000|2022-03-21 13:42:40|312.41|310.01|312.28|309.88|312.41|310.01|312.15|309.75|0
1647870170000|2022-03-21 13:42:50|312.15|309.75|311.89|309.49|312.15|309.75|311.89|309.49|0
1647870180000|2022-03-21 13:43:00|311.76|309.36|311.63|309.23|311.76|309.36|311.49|309.09|0
1647870190000|2022-03-21 13:43:10|311.49|309.09|311.49|309.09|311.63|309.23|311.49|309.09|0
1647870200000|2022-03-21 13:43:20|311.76|309.36|311.49|309.09|311.76|309.36|311.36|308.96|0
1647870210000|2022-03-21 13:43:30|311.63|309.23|311.76|309.36|311.76|309.36|311.63|309.23|0
1647870220000|2022-03-21 13:43:40|311.63|309.23|311.89|309.49|311.89|309.49|311.63|309.23|0
1647870230000|2022-03-21 13:43:50|312.02|309.62|311.62|309.22|312.02|309.62|311.62|309.22|0
1647870240000|2022-03-21 13:44:00|311.36|308.96|310.84|308.44|311.36|308.96|310.84|308.44|0
1647870250000|2022-03-21 13:44:10|310.57|308.17|310.05|307.65|310.57|308.17|310.05|307.65|0
1647870260000|2022-03-21 13:44:20|309.92|307.52|310.05|307.65|310.31|307.91|309.92|307.52|0
1647870270000|2022-03-21 13:44:30|310.18|307.78|309.53|307.13|310.18|307.78|309.53|307.13|0
1647870280000|2022-03-21 13:44:40|309.26|306.86|309.13|306.73|309.26|306.86|309.13|306.73|0
1647870290000|2022-03-21 13:44:50|309.26|306.86|309.92|307.52|309.92|307.52|309.26|306.86|0
1647870300000|2022-03-21 13:45:00|310.57|308.17|309.92|307.52|310.57|308.17|309.92|307.52|0
1647870310000|2022-03-21 13:45:10|309.79|307.39|309.92|307.52|309.92|307.52|309.79|307.39|0
1647870320000|2022-03-21 13:45:20|309.79|307.39|310.31|307.91|310.31|307.91|309.79|307.39|0
1647870330000|2022-03-21 13:45:30|310.44|308.04|310.44|308.04|310.44|308.04|310.31|307.91|0
1647870340000|2022-03-21 13:45:40|310.84|308.44|309.79|307.39|310.84|308.44|309.79|307.39|0
1647870350000|2022-03-21 13:45:50|309.92|307.52|309.13|306.73|309.92|307.52|309.13|306.73|0
1647870360000|2022-03-21 13:46:00|309.4|307|308.87|306.47|309.4|307|308.74|306.34|0
1647870370000|2022-03-21 13:46:10|308.74|306.34|308.87|306.47|308.87|306.47|308.48|306.08|0
1647870380000|2022-03-21 13:46:20|308.74|306.34|308.48|306.08|308.74|306.34|308.35|305.95|0
1647870390000|2022-03-21 13:46:30|308.61|306.21|308.87|306.47|308.87|306.47|308.61|306.21|0
1647870400000|2022-03-21 13:46:40|308.74|306.34|308.35|305.95|308.74|306.34|308.35|305.95|0
1647870410000|2022-03-21 13:46:50|308.41|306.01|308.87|306.47|308.87|306.47|308.41|306.01|0
1647870420000|2022-03-21 13:47:00|309|306.6|309.26|306.86|309.26|306.86|309|306.6|0
1647870430000|2022-03-21 13:47:10|309.13|306.73|309|306.6|309.13|306.73|308.87|306.47|0
1647870440000|2022-03-21 13:47:20|309.26|306.86|309|306.6|309.26|306.86|309|306.6|0
1647870450000|2022-03-21 13:47:30|309.06|306.66|308.61|306.21|309.06|306.66|308.61|306.21|0
1647870460000|2022-03-21 13:47:40|308.74|306.34|308.74|306.34|308.74|306.34|308.22|305.82|0
1647870470000|2022-03-21 13:47:50|308.87|306.47|309.26|306.86|309.26|306.86|308.87|306.47|0
1647870480000|2022-03-21 13:48:00|309.13|306.73|308.74|306.34|309.13|306.73|308.74|306.34|0
1647870490000|2022-03-21 13:48:10|308.67|306.27|308.87|306.47|308.87|306.47|308.61|306.21|0
1647870500000|2022-03-21 13:48:20|308.61|306.21|308.09|305.69|308.61|306.21|308.09|305.69|0
1647870510000|2022-03-21 13:48:30|307.96|305.56|308.22|305.82|308.35|305.95|307.96|305.56|0
1647870520000|2022-03-21 13:48:40|308.09|305.69|307.96|305.56|308.09|305.69|307.96|305.56|0
1647870530000|2022-03-21 13:48:50|307.83|305.43|307.17|304.77|307.83|305.43|307.17|304.77|0
1647870540000|2022-03-21 13:49:00|306.91|304.51|307.29|304.89|307.29|304.89|306.13|303.73|0
1647870550000|2022-03-21 13:49:10|307.42|305.02|307.68|305.28|307.68|305.28|307.42|305.02|0
1647870560000|2022-03-21 13:49:20|307.42|305.02|307.42|305.02|307.42|305.02|307.42|305.02|0
1647870570000|2022-03-21 13:49:30|307.29|304.89|307.16|304.76|307.29|304.89|306.51|304.11|0
1647870580000|2022-03-21 13:49:40|306.64|304.24|306.64|304.24|306.77|304.37|306.51|304.11|0
1647870590000|2022-03-21 13:49:50|306.38|303.98|306.12|303.72|306.38|303.98|305.99|303.59|0
1647870600000|2022-03-21 13:50:00|306.25|303.85|306.9|304.5|306.9|304.5|306.25|303.85|0
1647870610000|2022-03-21 13:50:10|307.03|304.63|306.77|304.37|307.03|304.63|306.77|304.37|0
1647870620000|2022-03-21 13:50:20|307.03|304.63|307.22|304.82|307.22|304.82|307.03|304.63|0
1647870630000|2022-03-21 13:50:30|307.68|305.28|307.55|305.15|307.68|305.28|307.48|305.08|0
1647870640000|2022-03-21 13:50:40|307.68|305.28|307.94|305.54|307.94|305.54|307.68|305.28|0
1647870650000|2022-03-21 13:50:50|307.55|305.15|307.94|305.54|307.94|305.54|307.42|305.02|0
1647870660000|2022-03-21 13:51:00|307.42|305.02|307.16|304.76|307.42|305.02|307.03|304.63|0
1647870670000|2022-03-21 13:51:10|307.29|304.89|307.55|305.15|307.55|305.15|307.29|304.89|0
1647870680000|2022-03-21 13:51:20|307.68|305.28|308.07|305.67|308.07|305.67|307.68|305.28|0
1647870690000|2022-03-21 13:51:30|307.94|305.54|307.74|305.34|307.94|305.54|307.68|305.28|0
1647870700000|2022-03-21 13:51:40|307.55|305.15|307.55|305.15|307.81|305.41|307.55|305.15|0
1647870710000|2022-03-21 13:51:50|307.68|305.28|306.77|304.37|307.68|305.28|306.77|304.37|0
1647870720000|2022-03-21 13:52:00|306.64|304.24|305.6|303.2|306.64|304.24|305.6|303.2|0
1647870730000|2022-03-21 13:52:10|305.47|303.07|305.21|302.81|305.47|303.07|305.21|302.81|0
1647870740000|2022-03-21 13:52:20|305.08|302.68|304.43|302.03|305.21|302.81|304.43|302.03|0
1647870750000|2022-03-21 13:52:30|304.3|301.9|303.91|301.51|304.3|301.9|303.91|301.51|0
1647870760000|2022-03-21 13:52:40|304.17|301.77|304.04|301.64|304.17|301.77|303.91|301.51|0
1647870770000|2022-03-21 13:52:50|303.91|301.51|303.65|301.25|304.04|301.64|303.65|301.25|0
1647870780000|2022-03-21 13:53:00|303.52|301.12|303.72|301.32|303.72|301.32|303.46|301.06|0
1647870790000|2022-03-21 13:53:10|303.78|301.38|304.3|301.9|304.56|302.16|303.78|301.38|0
1647870800000|2022-03-21 13:53:20|304.62|302.22|304.43|302.03|304.62|302.22|304.17|301.77|0
1647870810000|2022-03-21 13:53:30|304.36|301.96|303.65|301.25|304.36|301.96|303.65|301.25|0
1647870820000|2022-03-21 13:53:40|303.78|301.38|304.17|301.77|304.17|301.77|303.78|301.38|0
1647870830000|2022-03-21 13:53:50|304.04|301.64|303.39|300.99|304.04|301.64|303.39|300.99|0
1647870840000|2022-03-21 13:54:00|302.88|300.48|303.27|300.87|303.27|300.87|302.62|300.22|0
1647870850000|2022-03-21 13:54:10|303.01|300.61|302.75|300.35|303.27|300.87|302.75|300.35|0
1647870860000|2022-03-21 13:54:20|302.88|300.48|301.59|299.19|302.88|300.48|301.59|299.19|0
1647870870000|2022-03-21 13:54:30|301.33|298.93|301.07|298.67|301.72|299.32|301.07|298.67|0
1647870880000|2022-03-21 13:54:40|300.82|298.42|300.82|298.42|300.82|298.42|300.3|297.9|0
1647870890000|2022-03-21 13:54:50|300.69|298.29|300.56|298.16|300.81|298.41|300.56|298.16|0
1647870900000|2022-03-21 13:55:00|301.2|298.8|302.1|299.7|302.1|299.7|301.2|298.8|0
1647870910000|2022-03-21 13:55:10|302.36|299.96|301.46|299.06|302.36|299.96|301.39|298.99|0
1647870920000|2022-03-21 13:55:20|300.94|298.54|301.2|298.8|301.2|298.8|300.94|298.54|0
1647870930000|2022-03-21 13:55:30|300.94|298.54|301.07|298.67|301.07|298.67|300.94|298.54|0
1647870940000|2022-03-21 13:55:40|300.94|298.54|301.2|298.8|301.2|298.8|300.81|298.41|0
1647870950000|2022-03-21 13:55:50|300.94|298.54|301.59|299.19|301.59|299.19|300.81|298.41|0
1647870960000|2022-03-21 13:56:00|301.72|299.32|301.2|298.8|301.72|299.32|301.2|298.8|0
1647870970000|2022-03-21 13:56:10|301.59|299.19|301|298.6|301.84|299.44|301|298.6|0
1647870980000|2022-03-21 13:56:20|301.13|298.73|301.84|299.44|301.84|299.44|301.13|298.73|0
1647870990000|2022-03-21 13:56:30|302.1|299.7|301.97|299.57|302.23|299.83|301.97|299.57|0
1647871000000|2022-03-21 13:56:40|302.16|299.76|301.97|299.57|302.36|299.96|301.97|299.57|0
1647871010000|2022-03-21 13:56:50|302.23|299.83|301.97|299.57|302.23|299.83|301.84|299.44|0
1647871020000|2022-03-21 13:57:00|302.36|299.96|302.49|300.09|302.49|300.09|302.1|299.7|0
1647871030000|2022-03-21 13:57:10|302.62|300.22|302.42|300.02|302.62|300.22|302.42|300.02|0
1647871040000|2022-03-21 13:57:20|302.23|299.83|302.23|299.83|302.29|299.89|302.1|299.7|0
1647871050000|2022-03-21 13:57:30|302.29|299.89|301.97|299.57|302.29|299.89|301.97|299.57|0
1647871060000|2022-03-21 13:57:40|302.1|299.7|301.84|299.44|302.1|299.7|301.84|299.44|0
1647871070000|2022-03-21 13:57:50|302.36|299.96|302.1|299.7|302.49|300.09|302.03|299.63|0
1647871080000|2022-03-21 13:58:00|301.97|299.57|302.75|300.35|303.01|300.61|301.97|299.57|0
1647871090000|2022-03-21 13:58:10|302.88|300.48|303.01|300.61|303.01|300.61|302.88|300.48|0
1647871100000|2022-03-21 13:58:20|303.2|300.8|303.13|300.73|303.26|300.86|303.13|300.73|0
1647871110000|2022-03-21 13:58:30|303.26|300.86|303.26|300.86|303.52|301.12|303.26|300.86|0
1647871120000|2022-03-21 13:58:40|303|300.6|303.13|300.73|303.26|300.86|303|300.6|0
1647871130000|2022-03-21 13:58:50|303|300.6|303.26|300.86|303.39|300.99|303|300.6|0
1647871140000|2022-03-21 13:59:00|303.13|300.73|302.62|300.22|303.13|300.73|302.49|300.09|0
1647871150000|2022-03-21 13:59:10|302.75|300.35|302.75|300.35|302.88|300.48|302.75|300.35|0
1647871160000|2022-03-21 13:59:20|302.88|300.48|302.36|299.96|302.88|300.48|302.36|299.96|0
1647871170000|2022-03-21 13:59:30|301.84|299.44|301.65|299.25|301.84|299.44|301.59|299.19|0
1647871180000|2022-03-21 13:59:40|301.33|298.93|301.2|298.8|301.33|298.93|301.07|298.67|0
1647871190000|2022-03-21 13:59:50|301.07|298.67|300.94|298.54|301.13|298.73|300.81|298.41|0
1647871200000|2022-03-21 14:00:00|301.07|298.67|300.17|297.77|301.07|298.67|300.17|297.77|0
1647871210000|2022-03-21 14:00:10|300.04|297.64|300.17|297.77|300.3|297.9|300.04|297.64|0
1647871220000|2022-03-21 14:00:20|300.56|298.16|300.62|298.22|300.62|298.22|300.56|298.16|0
1647871230000|2022-03-21 14:00:30|301.2|298.8|300.56|298.16|301.2|298.8|300.56|298.16|0
1647871240000|2022-03-21 14:00:40|300.94|298.54|300.68|298.28|301.07|298.67|300.68|298.28|0
1647871250000|2022-03-21 14:00:50|300.81|298.41|301.2|298.8|301.2|298.8|300.81|298.41|0
1647871260000|2022-03-21 14:01:00|300.81|298.41|301.46|299.06|301.46|299.06|300.81|298.41|0
1647871270000|2022-03-21 14:01:10|301.71|299.31|301.71|299.31|301.84|299.44|301.71|299.31|0
1647871280000|2022-03-21 14:01:20|301.84|299.44|301.58|299.18|301.84|299.44|301.58|299.18|0
1647871290000|2022-03-21 14:01:30|301.46|299.06|301.71|299.31|301.71|299.31|301.2|298.8|0
1647871300000|2022-03-21 14:01:40|301.84|299.44|302.16|299.76|302.16|299.76|301.84|299.44|0
1647871310000|2022-03-21 14:01:50|302.23|299.83|302.42|300.02|302.42|300.02|302.23|299.83|0
1647871320000|2022-03-21 14:02:00|302.1|299.7|302.23|299.83|302.36|299.96|302.1|299.7|0
1647871330000|2022-03-21 14:02:10|302.29|299.89|302.23|299.83|302.49|300.09|302.23|299.83|0
1647871340000|2022-03-21 14:02:20|301.71|299.31|301.46|299.06|301.71|299.31|301.46|299.06|0
1647871350000|2022-03-21 14:02:30|301.58|299.18|301.71|299.31|301.71|299.31|301.46|299.06|0
1647871360000|2022-03-21 14:02:40|301.58|299.18|301.2|298.8|301.58|299.18|301.07|298.67|0
1647871370000|2022-03-21 14:02:50|300.81|298.41|301.07|298.67|301.07|298.67|300.55|298.15|0
1647871380000|2022-03-21 14:03:00|301.2|298.8|301.97|299.57|302.1|299.7|301.2|298.8|0
1647871390000|2022-03-21 14:03:10|301.71|299.31|301.9|299.5|301.9|299.5|301.58|299.18|0
1647871400000|2022-03-21 14:03:20|301.84|299.44|301.46|299.06|301.9|299.5|301.46|299.06|0
1647871410000|2022-03-21 14:03:30|301.13|298.73|301.07|298.67|301.13|298.73|301.07|298.67|0
1647871420000|2022-03-21 14:03:40|300.94|298.54|301.33|298.93|301.33|298.93|300.94|298.54|0
1647871430000|2022-03-21 14:03:50|301.45|299.05|301.71|299.31|301.84|299.44|301.45|299.05|0
1647871440000|2022-03-21 14:04:00|301.33|298.93|301.07|298.67|301.58|299.18|301.07|298.67|0
1647871450000|2022-03-21 14:04:10|300.94|298.54|301.2|298.8|301.33|298.93|300.94|298.54|0
1647871460000|2022-03-21 14:04:20|301.13|298.73|301.2|298.8|301.2|298.8|301.07|298.67|0
1647871470000|2022-03-21 14:04:30|301.45|299.05|301.33|298.93|301.45|299.05|301.2|298.8|0
1647871480000|2022-03-21 14:04:40|301.2|298.8|300.94|298.54|301.33|298.93|300.94|298.54|0
1647871490000|2022-03-21 14:04:50|300.17|297.77|299.01|296.61|300.17|297.77|299.01|296.61|0
1647871500000|2022-03-21 14:05:00|298.76|296.36|298.88|296.48|299.4|297|298.76|296.36|0
1647871510000|2022-03-21 14:05:10|299.01|296.61|299.4|297|299.53|297.13|299.01|296.61|0
1647871520000|2022-03-21 14:05:20|299.53|297.13|299.91|297.51|299.91|297.51|299.53|297.13|0
1647871530000|2022-03-21 14:05:30|300.17|297.77|299.78|297.38|300.17|297.77|299.78|297.38|0
1647871540000|2022-03-21 14:05:40|299.97|297.57|300.1|297.7|300.1|297.7|299.65|297.25|0
1647871550000|2022-03-21 14:05:50|300.3|297.9|299.53|297.13|300.42|298.02|299.53|297.13|0
1647871560000|2022-03-21 14:06:00|299.65|297.25|299.53|297.13|299.65|297.25|299.4|297|0
1647871570000|2022-03-21 14:06:10|299.78|297.38|299.72|297.32|299.78|297.38|299.65|297.25|0
1647871580000|2022-03-21 14:06:20|299.91|297.51|299.65|297.25|299.91|297.51|299.53|297.13|0
1647871590000|2022-03-21 14:06:30|299.84|297.44|300.04|297.64|300.04|297.64|299.84|297.44|0
1647871600000|2022-03-21 14:06:40|300.1|297.7|299.01|296.61|300.1|297.7|299.01|296.61|0
1647871610000|2022-03-21 14:06:50|298.76|296.36|298.88|296.48|299.01|296.61|298.76|296.36|0
1647871620000|2022-03-21 14:07:00|299.14|296.74|298.88|296.48|299.14|296.74|298.88|296.48|0
1647871630000|2022-03-21 14:07:10|298.76|296.36|298.24|295.84|298.76|296.36|298.24|295.84|0
1647871640000|2022-03-21 14:07:20|297.99|295.59|298.24|295.84|298.24|295.84|297.99|295.59|0
1647871650000|2022-03-21 14:07:30|298.76|296.36|298.12|295.72|298.76|296.36|298.05|295.65|0
1647871660000|2022-03-21 14:07:40|297.99|295.59|297.35|294.95|297.99|295.59|297.35|294.95|0
1647871670000|2022-03-21 14:07:50|297.48|295.08|297.22|294.82|297.48|295.08|297.22|294.82|0
1647871680000|2022-03-21 14:08:00|297.09|294.69|297.35|294.95|297.35|294.95|297.09|294.69|0
1647871690000|2022-03-21 14:08:10|297.22|294.82|297.35|294.95|297.48|295.08|297.22|294.82|0
1647871700000|2022-03-21 14:08:20|297.6|295.2|297.48|295.08|297.6|295.2|297.48|295.08|0
1647871710000|2022-03-21 14:08:30|297.35|294.95|297.48|295.08|297.73|295.33|297.35|294.95|0
1647871720000|2022-03-21 14:08:40|297.35|294.95|297.54|295.14|297.6|295.2|297.35|294.95|0
1647871730000|2022-03-21 14:08:50|297.73|295.33|297.15|294.75|297.73|295.33|297.15|294.75|0
1647871740000|2022-03-21 14:09:00|297.09|294.69|297.09|294.69|297.22|294.82|297.09|294.69|0
1647871750000|2022-03-21 14:09:10|296.96|294.56|297.09|294.69|297.09|294.69|296.96|294.56|0
1647871760000|2022-03-21 14:09:20|296.45|294.05|296.84|294.44|296.84|294.44|296.45|294.05|0
1647871770000|2022-03-21 14:09:30|296.45|294.05|297.09|294.69|297.09|294.69|296.45|294.05|0
1647871780000|2022-03-21 14:09:40|297.73|295.33|297.73|295.33|297.79|295.39|297.73|295.33|0
1647871790000|2022-03-21 14:09:50|298.63|296.23|298.88|296.48|298.88|296.48|298.5|296.1|0
1647871800000|2022-03-21 14:10:00|298.94|296.54|299.14|296.74|299.4|297|298.94|296.54|0
1647871810000|2022-03-21 14:10:10|299.27|296.87|299.14|296.74|299.4|297|299.14|296.74|0
1647871820000|2022-03-21 14:10:20|299.52|297.12|299.65|297.25|299.65|297.25|299.52|297.12|0
1647871830000|2022-03-21 14:10:30|299.78|297.38|300.17|297.77|300.17|297.77|299.78|297.38|0
1647871840000|2022-03-21 14:10:40|300.29|297.89|299.84|297.44|300.29|297.89|299.84|297.44|0
1647871850000|2022-03-21 14:10:50|299.78|297.38|299.01|296.61|299.91|297.51|299.01|296.61|0
1647871860000|2022-03-21 14:11:00|299.4|297|299.4|297|299.91|297.51|299.4|297|0
1647871870000|2022-03-21 14:11:10|299.52|297.12|299.4|297|299.65|297.25|299.4|297|0
1647871880000|2022-03-21 14:11:20|299.27|296.87|299.27|296.87|299.52|297.12|299.27|296.87|0
1647871890000|2022-03-21 14:11:30|299.01|296.61|297.86|295.46|299.01|296.61|297.86|295.46|0
1647871900000|2022-03-21 14:11:40|297.73|295.33|297.6|295.2|297.73|295.33|297.6|295.2|0
1647871910000|2022-03-21 14:11:50|297.79|295.39|298.75|296.35|298.75|296.35|297.79|295.39|0
1647871920000|2022-03-21 14:12:00|298.37|295.97|297.73|295.33|298.37|295.97|297.6|295.2|0
1647871930000|2022-03-21 14:12:10|297.47|295.07|297.35|294.95|297.47|295.07|297.22|294.82|0
1647871940000|2022-03-21 14:12:20|298.24|295.84|297.47|295.07|298.24|295.84|297.47|295.07|0
1647871950000|2022-03-21 14:12:30|297.73|295.33|297.99|295.59|297.99|295.59|297.73|295.33|0
1647871960000|2022-03-21 14:12:40|297.86|295.46|297.73|295.33|297.86|295.46|297.73|295.33|0
1647871970000|2022-03-21 14:12:50|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1647871980000|2022-03-21 14:13:00|296.96|294.56|297.35|294.95|297.35|294.95|296.96|294.56|0
1647871990000|2022-03-21 14:13:10|297.47|295.07|297.6|295.2|297.6|295.2|297.09|294.69|0
1647872000000|2022-03-21 14:13:20|297.73|295.33|297.47|295.07|297.73|295.33|297.47|295.07|0
1647872010000|2022-03-21 14:13:30|298.11|295.71|298.11|295.71|298.24|295.84|298.11|295.71|0
1647872020000|2022-03-21 14:13:40|297.98|295.58|297.6|295.2|297.98|295.58|297.6|295.2|0
1647872030000|2022-03-21 14:13:50|297.47|295.07|297.47|295.07|297.47|295.07|297.22|294.82|0
1647872040000|2022-03-21 14:14:00|297.35|294.95|297.47|295.07|297.47|295.07|297.35|294.95|0
1647872050000|2022-03-21 14:14:10|297.34|294.94|297.6|295.2|297.73|295.33|297.34|294.94|0
1647872060000|2022-03-21 14:14:20|297.73|295.33|297.47|295.07|297.73|295.33|297.47|295.07|0
1647872070000|2022-03-21 14:14:30|297.34|294.94|297.22|294.82|297.34|294.94|297.22|294.82|0
1647872080000|2022-03-21 14:14:40|297.34|294.94|297.73|295.33|297.73|295.33|297.22|294.82|0
1647872090000|2022-03-21 14:14:50|297.6|295.2|297.98|295.58|297.98|295.58|297.6|295.2|0
1647872100000|2022-03-21 14:15:00|298.37|295.97|297.6|295.2|298.37|295.97|297.6|295.2|0
1647872110000|2022-03-21 14:15:10|297.47|295.07|297.22|294.82|297.86|295.46|297.22|294.82|0
1647872120000|2022-03-21 14:15:20|297.6|295.2|297.6|295.2|297.73|295.33|297.6|295.2|0
1647872130000|2022-03-21 14:15:30|297.98|295.58|297.86|295.46|298.11|295.71|297.86|295.46|0
1647872140000|2022-03-21 14:15:40|297.6|295.2|297.34|294.94|297.86|295.46|297.34|294.94|0
1647872150000|2022-03-21 14:15:50|297.6|295.2|297.86|295.46|297.86|295.46|297.6|295.2|0
1647872160000|2022-03-21 14:16:00|297.47|295.07|297.6|295.2|297.79|295.39|297.47|295.07|0
1647872170000|2022-03-21 14:16:10|297.73|295.33|297.6|295.2|297.73|295.33|297.6|295.2|0
1647872180000|2022-03-21 14:16:20|297.86|295.46|298.37|295.97|298.37|295.97|297.86|295.46|0
1647872190000|2022-03-21 14:16:30|298.5|296.1|299.01|296.61|299.01|296.61|298.5|296.1|0
1647872200000|2022-03-21 14:16:40|299.14|296.74|299.14|296.74|299.14|296.74|298.75|296.35|0
1647872210000|2022-03-21 14:16:50|298.75|296.35|299.01|296.61|299.01|296.61|298.75|296.35|0
1647872220000|2022-03-21 14:17:00|298.62|296.22|298.75|296.35|298.75|296.35|298.62|296.22|0
1647872230000|2022-03-21 14:17:10|298.24|295.84|298.37|295.97|298.37|295.97|298.24|295.84|0
1647872240000|2022-03-21 14:17:20|298.11|295.71|298.11|295.71|298.11|295.71|298.11|295.71|0
1647872250000|2022-03-21 14:17:30|298.5|296.1|299.39|296.99|299.39|296.99|298.5|296.1|0
1647872260000|2022-03-21 14:17:40|299.26|296.86|299.2|296.8|299.33|296.93|299.01|296.61|0
1647872270000|2022-03-21 14:17:50|299.26|296.86|299.26|296.86|299.33|296.93|299.14|296.74|0
1647872280000|2022-03-21 14:18:00|299.14|296.74|298.75|296.35|299.14|296.74|298.75|296.35|0
1647872290000|2022-03-21 14:18:10|298.88|296.48|298.43|296.03|298.88|296.48|298.43|296.03|0
1647872300000|2022-03-21 14:18:20|298.49|296.09|298.24|295.84|298.49|296.09|298.24|295.84|0
1647872310000|2022-03-21 14:18:30|298.11|295.71|299.01|296.61|299.01|296.61|298.11|295.71|0
1647872320000|2022-03-21 14:18:40|299.52|297.12|299.39|296.99|299.52|297.12|299.39|296.99|0
1647872330000|2022-03-21 14:18:50|299.26|296.86|299.65|297.25|299.65|297.25|299.26|296.86|0
1647872340000|2022-03-21 14:19:00|299.39|296.99|299.52|297.12|299.52|297.12|299.01|296.61|0
1647872350000|2022-03-21 14:19:10|299.39|296.99|299.52|297.12|299.58|297.18|299.39|296.99|0
1647872360000|2022-03-21 14:19:20|299.65|297.25|299.78|297.38|299.78|297.38|299.65|297.25|0
1647872370000|2022-03-21 14:19:30|299.52|297.12|299.14|296.74|299.52|297.12|299.14|296.74|0
1647872380000|2022-03-21 14:19:40|299.01|296.61|298.88|296.48|299.01|296.61|298.88|296.48|0
1647872390000|2022-03-21 14:19:50|299.13|296.73|298.88|296.48|299.13|296.73|298.88|296.48|0
1647872400000|2022-03-21 14:20:00|298.62|296.22|298.37|295.97|298.62|296.22|298.37|295.97|0
1647872410000|2022-03-21 14:20:10|298.11|295.71|297.73|295.33|298.11|295.71|297.66|295.26|0
1647872420000|2022-03-21 14:20:20|297.6|295.2|297.21|294.81|297.6|295.2|297.21|294.81|0
1647872430000|2022-03-21 14:20:30|297.34|294.94|297.47|295.07|297.47|295.07|297.15|294.75|0
1647872440000|2022-03-21 14:20:40|297.34|294.94|297.34|294.94|297.34|294.94|297.09|294.69|0
1647872450000|2022-03-21 14:20:50|297.66|295.26|297.6|295.2|297.66|295.26|297.21|294.81|0
1647872460000|2022-03-21 14:21:00|297.47|295.07|297.6|295.2|297.73|295.33|297.47|295.07|0
1647872470000|2022-03-21 14:21:10|297.47|295.07|297.47|295.07|297.47|295.07|297.09|294.69|0
1647872480000|2022-03-21 14:21:20|297.6|295.2|297.09|294.69|297.6|295.2|297.09|294.69|0
1647872490000|2022-03-21 14:21:30|297.21|294.81|297.09|294.69|297.21|294.81|297.02|294.62|0
1647872500000|2022-03-21 14:21:40|296.96|294.56|297.09|294.69|297.09|294.69|296.96|294.56|0
1647872510000|2022-03-21 14:21:50|296.07|293.67|296.07|293.67|296.07|293.67|295.68|293.28|0
1647872520000|2022-03-21 14:22:00|296.45|294.05|297.34|294.94|297.34|294.94|296.45|294.05|0
1647872530000|2022-03-21 14:22:10|296.83|294.43|296.38|293.98|296.83|294.43|296.38|293.98|0
1647872540000|2022-03-21 14:22:20|296.83|294.43|297.6|295.2|297.6|295.2|296.83|294.43|0
1647872550000|2022-03-21 14:22:30|297.34|294.94|297.6|295.2|297.85|295.45|297.34|294.94|0
1647872560000|2022-03-21 14:22:40|297.34|294.94|297.34|294.94|297.73|295.33|297.34|294.94|0
1647872570000|2022-03-21 14:22:50|297.21|294.81|297.34|294.94|297.34|294.94|297.21|294.81|0
1647872580000|2022-03-21 14:23:00|297.21|294.81|296.96|294.56|297.21|294.81|296.96|294.56|0
1647872590000|2022-03-21 14:23:10|296.83|294.43|296.83|294.43|296.96|294.56|296.83|294.43|0
1647872600000|2022-03-21 14:23:20|296.89|294.49|296.7|294.3|296.89|294.49|296.7|294.3|0
1647872610000|2022-03-21 14:23:30|296.83|294.43|297.09|294.69|297.09|294.69|296.83|294.43|0
1647872620000|2022-03-21 14:23:40|296.96|294.56|297.02|294.62|297.09|294.69|296.83|294.43|0
1647872630000|2022-03-21 14:23:50|296.96|294.56|296.57|294.17|296.96|294.56|296.57|294.17|0
1647872640000|2022-03-21 14:24:00|296.32|293.92|296.83|294.43|296.96|294.56|296.32|293.92|0
1647872650000|2022-03-21 14:24:10|296.7|294.3|296.83|294.43|296.83|294.43|296.64|294.24|0
1647872660000|2022-03-21 14:24:20|296.7|294.3|297.72|295.32|297.72|295.32|296.7|294.3|0
1647872670000|2022-03-21 14:24:30|297.6|295.2|297.79|295.39|297.79|295.39|297.6|295.2|0
1647872680000|2022-03-21 14:24:40|297.85|295.45|297.72|295.32|297.98|295.58|297.72|295.32|0
1647872690000|2022-03-21 14:24:50|298.24|295.84|297.85|295.45|298.24|295.84|297.85|295.45|0
1647872700000|2022-03-21 14:25:00|297.66|295.26|297.21|294.81|297.66|295.26|297.21|294.81|0
1647872710000|2022-03-21 14:25:10|297.08|294.68|296.7|294.3|297.08|294.68|296.7|294.3|0
1647872720000|2022-03-21 14:25:20|296.51|294.11|296.45|294.05|296.57|294.17|296.45|294.05|0
1647872730000|2022-03-21 14:25:30|296.32|293.92|296.19|293.79|296.45|294.05|296.19|293.79|0
1647872740000|2022-03-21 14:25:40|296.06|293.66|296.19|293.79|296.19|293.79|296.06|293.66|0
1647872750000|2022-03-21 14:25:50|295.94|293.54|296.06|293.66|296.45|294.05|295.81|293.41|0
1647872760000|2022-03-21 14:26:00|296.19|293.79|295.55|293.15|296.32|293.92|295.55|293.15|0
1647872770000|2022-03-21 14:26:10|295.68|293.28|295.94|293.54|295.94|293.54|295.68|293.28|0
1647872780000|2022-03-21 14:26:20|295.3|292.9|295.81|293.41|295.81|293.41|295.3|292.9|0
1647872790000|2022-03-21 14:26:30|295.94|293.54|296.06|293.66|296.06|293.66|295.94|293.54|0
1647872800000|2022-03-21 14:26:40|296.57|294.17|295.81|293.41|296.57|294.17|295.81|293.41|0
1647872810000|2022-03-21 14:26:50|295.74|293.34|295.81|293.41|295.81|293.41|295.74|293.34|0
1647872820000|2022-03-21 14:27:00|295.68|293.28|295.17|292.77|295.68|293.28|295.17|292.77|0
1647872830000|2022-03-21 14:27:10|294.79|292.39|294.79|292.39|294.79|292.39|294.79|292.39|0
1647872840000|2022-03-21 14:27:20|295.17|292.77|294.92|292.52|295.17|292.77|294.92|292.52|0
1647872850000|2022-03-21 14:27:30|294.79|292.39|295.68|293.28|295.68|293.28|294.79|292.39|0
1647872860000|2022-03-21 14:27:40|295.81|293.41|295.55|293.15|295.81|293.41|295.49|293.09|0
1647872870000|2022-03-21 14:27:50|295.43|293.03|295.43|293.03|295.43|293.03|295.43|293.03|0
1647872880000|2022-03-21 14:28:00|295.55|293.15|295.81|293.41|295.94|293.54|295.55|293.15|0
1647872890000|2022-03-21 14:28:10|296.06|293.66|296.06|293.66|296.19|293.79|296.06|293.66|0
1647872900000|2022-03-21 14:28:20|295.81|293.41|295.49|293.09|295.81|293.41|295.49|293.09|0
1647872910000|2022-03-21 14:28:30|295.68|293.28|295.81|293.41|295.81|293.41|295.43|293.03|0
1647872920000|2022-03-21 14:28:40|295.55|293.15|295.55|293.15|295.55|293.15|295.43|293.03|0
1647872930000|2022-03-21 14:28:50|295.43|293.03|295.43|293.03|295.43|293.03|295.17|292.77|0
1647872940000|2022-03-21 14:29:00|295.55|293.15|295.23|292.83|295.55|293.15|295.04|292.64|0
1647872950000|2022-03-21 14:29:10|295.3|292.9|295.68|293.28|295.68|293.28|295.3|292.9|0
1647872960000|2022-03-21 14:29:20|295.49|293.09|295.81|293.41|295.81|293.41|295.43|293.03|0
1647872970000|2022-03-21 14:29:30|295.68|293.28|296.44|294.04|296.44|294.04|295.68|293.28|0
1647872980000|2022-03-21 14:29:40|296.83|294.43|296.44|294.04|296.83|294.43|296.44|294.04|0
1647872990000|2022-03-21 14:29:50|296.32|293.92|295.93|293.53|296.32|293.92|295.93|293.53|0
1647873000000|2022-03-21 14:30:00|296.06|293.66|296.44|294.04|296.44|294.04|296.06|293.66|0
1647873010000|2022-03-21 14:30:10|296.7|294.3|296.7|294.3|297.08|294.68|296.7|294.3|0
1647873020000|2022-03-21 14:30:20|296.19|293.79|295.81|293.41|296.19|293.79|295.81|293.41|0
1647873030000|2022-03-21 14:30:30|295.68|293.28|295.42|293.02|295.68|293.28|295.3|292.9|0
1647873040000|2022-03-21 14:30:40|295.68|293.28|296.19|293.79|296.19|293.79|295.68|293.28|0
1647873050000|2022-03-21 14:30:50|296.44|294.04|296.19|293.79|296.44|294.04|296.19|293.79|0
1647873060000|2022-03-21 14:31:00|295.68|293.28|296.7|294.3|296.7|294.3|295.68|293.28|0
1647873070000|2022-03-21 14:31:10|296.57|294.17|297.21|294.81|297.21|294.81|296.57|294.17|0
1647873080000|2022-03-21 14:31:20|296.95|294.55|297.08|294.68|297.08|294.68|296.19|293.79|0
1647873090000|2022-03-21 14:31:30|297.21|294.81|296.95|294.55|297.21|294.81|296.95|294.55|0
1647873100000|2022-03-21 14:31:40|296.7|294.3|296.7|294.3|296.83|294.43|296.7|294.3|0
1647873110000|2022-03-21 14:31:50|296.19|293.79|296.19|293.79|296.19|293.79|296.19|293.79|0
1647873120000|2022-03-21 14:32:00|295.68|293.28|295.55|293.15|295.68|293.28|295.55|293.15|0
1647873130000|2022-03-21 14:32:10|295.3|292.9|295.55|293.15|295.68|293.28|295.3|292.9|0
1647873140000|2022-03-21 14:32:20|295.68|293.28|296.19|293.79|296.19|293.79|295.68|293.28|0
1647873150000|2022-03-21 14:32:30|296.06|293.66|296.06|293.66|296.06|293.66|295.81|293.41|0
1647873160000|2022-03-21 14:32:40|295.93|293.53|296.06|293.66|296.06|293.66|295.93|293.53|0
1647873170000|2022-03-21 14:32:50|295.93|293.53|296.32|293.92|296.32|293.92|295.93|293.53|0
1647873180000|2022-03-21 14:33:00|296.44|294.04|295.93|293.53|296.57|294.17|295.93|293.53|0
1647873190000|2022-03-21 14:33:10|295.68|293.28|296.19|293.79|296.44|294.04|295.68|293.28|0
1647873200000|2022-03-21 14:33:20|296.06|293.66|296.44|294.04|296.44|294.04|296.06|293.66|0
1647873210000|2022-03-21 14:33:30|296.32|293.92|296.32|293.92|296.44|294.04|296.32|293.92|0
1647873220000|2022-03-21 14:33:40|296.06|293.66|293.14|290.74|296.12|293.72|293.07|290.67|0
1647873230000|2022-03-21 14:33:50|293.26|290.86|293.39|290.99|293.52|291.12|293.26|290.86|0
1647873240000|2022-03-21 14:34:00|293.07|290.67|292.88|290.48|293.07|290.67|292.88|290.48|0
1647873250000|2022-03-21 14:34:10|292.75|290.35|293.14|290.74|293.14|290.74|292.63|290.23|0
1647873260000|2022-03-21 14:34:20|292.75|290.35|292.75|290.35|293.01|290.61|292.75|290.35|0
1647873270000|2022-03-21 14:34:30|292.63|290.23|292.5|290.1|292.63|290.23|292.37|289.97|0
1647873280000|2022-03-21 14:34:40|292.63|290.23|292.12|289.72|292.75|290.35|292.12|289.72|0
1647873290000|2022-03-21 14:34:50|292.37|289.97|291.99|289.59|292.37|289.97|291.99|289.59|0
1647873300000|2022-03-21 14:35:00|292.12|289.72|291.86|289.46|292.37|289.97|291.86|289.46|0
1647873310000|2022-03-21 14:35:10|291.99|289.59|292.5|290.1|292.5|290.1|291.92|289.52|0
1647873320000|2022-03-21 14:35:20|292.75|290.35|292.24|289.84|292.75|290.35|292.24|289.84|0
1647873330000|2022-03-21 14:35:30|292.37|289.97|292.12|289.72|292.37|289.97|292.12|289.72|0
1647873340000|2022-03-21 14:35:40|292.63|290.23|292.31|289.91|292.63|290.23|292.31|289.91|0
1647873350000|2022-03-21 14:35:50|292.37|289.97|292.88|290.48|293.01|290.61|292.37|289.97|0
1647873360000|2022-03-21 14:36:00|293.01|290.61|292.12|289.72|293.01|290.61|292.12|289.72|0
1647873370000|2022-03-21 14:36:10|291.86|289.46|292.24|289.84|292.24|289.84|291.86|289.46|0
1647873380000|2022-03-21 14:36:20|292.37|289.97|293.01|290.61|293.01|290.61|292.37|289.97|0
1647873390000|2022-03-21 14:36:30|293.2|290.8|293.9|291.5|293.9|291.5|293.2|290.8|0
1647873400000|2022-03-21 14:36:40|293.77|291.37|293.52|291.12|293.77|291.37|293.52|291.12|0
1647873410000|2022-03-21 14:36:50|293.9|291.5|294.28|291.88|294.28|291.88|293.9|291.5|0
1647873420000|2022-03-21 14:37:00|294.41|292.01|294.92|292.52|294.92|292.52|294.41|292.01|0
1647873430000|2022-03-21 14:37:10|294.16|291.76|293.77|291.37|294.16|291.76|293.64|291.24|0
1647873440000|2022-03-21 14:37:20|294.03|291.63|294.15|291.75|294.15|291.75|294.03|291.63|0
1647873450000|2022-03-21 14:37:30|294.41|292.01|294.28|291.88|294.41|292.01|294.28|291.88|0
1647873460000|2022-03-21 14:37:40|294.34|291.94|294.67|292.27|294.67|292.27|294.28|291.88|0
1647873470000|2022-03-21 14:37:50|294.79|292.39|294.79|292.39|294.79|292.39|294.79|292.39|0
1647873480000|2022-03-21 14:38:00|294.54|292.14|294.28|291.88|294.67|292.27|294.28|291.88|0
1647873490000|2022-03-21 14:38:10|294.67|292.27|294.79|292.39|294.79|292.39|294.67|292.27|0
1647873500000|2022-03-21 14:38:20|294.73|292.33|295.05|292.65|295.05|292.65|294.73|292.33|0
1647873510000|2022-03-21 14:38:30|295.11|292.71|295.18|292.78|295.18|292.78|295.11|292.71|0
1647873520000|2022-03-21 14:38:40|295.3|292.9|294.67|292.27|295.3|292.9|294.67|292.27|0
1647873530000|2022-03-21 14:38:50|294.92|292.52|295.05|292.65|295.05|292.65|294.92|292.52|0
1647873540000|2022-03-21 14:39:00|295.18|292.78|295.82|293.42|295.82|293.42|295.18|292.78|0
1647873550000|2022-03-21 14:39:10|295.94|293.54|295.82|293.42|295.94|293.54|295.82|293.42|0
1647873560000|2022-03-21 14:39:20|295.69|293.29|295.69|293.29|295.69|293.29|295.49|293.09|0
1647873570000|2022-03-21 14:39:30|295.3|292.9|295.56|293.16|295.56|293.16|295.3|292.9|0
1647873580000|2022-03-21 14:39:40|295.43|293.03|295.3|292.9|295.43|293.03|295.18|292.78|0
1647873590000|2022-03-21 14:39:50|295.43|293.03|296.07|293.67|296.07|293.67|295.43|293.03|0
1647873600000|2022-03-21 14:40:00|295.94|293.54|295.82|293.42|295.94|293.54|295.18|292.78|0
1647873610000|2022-03-21 14:40:10|296.07|293.67|296.07|293.67|296.2|293.8|296.07|293.67|0
1647873620000|2022-03-21 14:40:20|296.46|294.06|296.07|293.67|296.46|294.06|296.07|293.67|0
1647873630000|2022-03-21 14:40:30|296.2|293.8|296.2|293.8|296.33|293.93|296.2|293.8|0
1647873640000|2022-03-21 14:40:40|296.33|293.93|296.46|294.06|296.58|294.18|296.33|293.93|0
1647873650000|2022-03-21 14:40:50|296.65|294.25|296.52|294.12|296.71|294.31|296.52|294.12|0
1647873660000|2022-03-21 14:41:00|296.71|294.31|297.1|294.7|297.1|294.7|296.71|294.31|0
1647873670000|2022-03-21 14:41:10|297.23|294.83|297.1|294.7|297.23|294.83|296.97|294.57|0
1647873680000|2022-03-21 14:41:20|297.23|294.83|297.1|294.7|297.23|294.83|297.1|294.7|0
1647873690000|2022-03-21 14:41:30|297.23|294.83|297.67|295.27|297.67|295.27|297.23|294.83|0
1647873700000|2022-03-21 14:41:40|297.61|295.21|297.61|295.21|297.74|295.34|297.61|295.21|0
1647873710000|2022-03-21 14:41:50|297.54|295.14|297.23|294.83|297.54|295.14|297.23|294.83|0
1647873720000|2022-03-21 14:42:00|296.97|294.57|296.2|293.8|296.97|294.57|296.2|293.8|0
1647873730000|2022-03-21 14:42:10|296.33|293.93|296.07|293.67|296.33|293.93|296.07|293.67|0
1647873740000|2022-03-21 14:42:20|296.2|293.8|296.58|294.18|296.58|294.18|296.07|293.67|0
1647873750000|2022-03-21 14:42:30|296.71|294.31|296.71|294.31|296.97|294.57|296.71|294.31|0
1647873760000|2022-03-21 14:42:40|296.58|294.18|296.58|294.18|296.71|294.31|296.58|294.18|0
1647873770000|2022-03-21 14:42:50|296.71|294.31|296.33|293.93|296.84|294.44|296.33|293.93|0
1647873780000|2022-03-21 14:43:00|296.2|293.8|295.94|293.54|296.2|293.8|295.69|293.29|0
1647873790000|2022-03-21 14:43:10|295.81|293.41|295.56|293.16|295.81|293.41|295.56|293.16|0
1647873800000|2022-03-21 14:43:20|295.69|293.29|295.56|293.16|295.69|293.29|295.56|293.16|0
1647873810000|2022-03-21 14:43:30|295.69|293.29|295.43|293.03|295.81|293.41|295.43|293.03|0
1647873820000|2022-03-21 14:43:40|295.56|293.16|295.43|293.03|295.56|293.16|295.43|293.03|0
1647873830000|2022-03-21 14:43:50|295.56|293.16|295.56|293.16|295.81|293.41|295.56|293.16|0
1647873840000|2022-03-21 14:44:00|295.3|292.9|295.11|292.71|295.3|292.9|295.05|292.65|0
1647873850000|2022-03-21 14:44:10|295.17|292.77|295.05|292.65|295.17|292.77|294.92|292.52|0
1647873860000|2022-03-21 14:44:20|295.17|292.77|295.36|292.96|295.43|293.03|295.17|292.77|0
1647873870000|2022-03-21 14:44:30|295.81|293.41|296.33|293.93|296.33|293.93|295.81|293.41|0
1647873880000|2022-03-21 14:44:40|296.58|294.18|296.58|294.18|296.58|294.18|296.58|294.18|0
1647873890000|2022-03-21 14:44:50|296.71|294.31|296.2|293.8|296.71|294.31|296.2|293.8|0
1647873900000|2022-03-21 14:45:00|296.33|293.93|296.07|293.67|296.33|293.93|296.07|293.67|0
1647873910000|2022-03-21 14:45:10|295.81|293.41|296.07|293.67|296.45|294.05|295.81|293.41|0
1647873920000|2022-03-21 14:45:20|295.94|293.54|295.62|293.22|295.94|293.54|295.62|293.22|0
1647873930000|2022-03-21 14:45:30|295.56|293.16|295.56|293.16|295.81|293.41|295.56|293.16|0
1647873940000|2022-03-21 14:45:40|295.3|292.9|295.43|293.03|295.56|293.16|295.3|292.9|0
1647873950000|2022-03-21 14:45:50|295.56|293.16|295.94|293.54|295.94|293.54|295.56|293.16|0
1647873960000|2022-03-21 14:46:00|295.81|293.41|296.39|293.99|296.39|293.99|295.56|293.16|0
1647873970000|2022-03-21 14:46:10|296.2|293.8|296.26|293.86|296.26|293.86|296.2|293.8|0
1647873980000|2022-03-21 14:46:20|296.33|293.93|296.97|294.57|296.97|294.57|296.33|293.93|0
1647873990000|2022-03-21 14:46:30|297.1|294.7|297.48|295.08|297.48|295.08|296.97|294.57|0
1647874000000|2022-03-21 14:46:40|297.22|294.82|297.09|294.69|297.35|294.95|297.09|294.69|0
1647874010000|2022-03-21 14:46:50|296.97|294.57|296.84|294.44|297.09|294.69|296.84|294.44|0
1647874020000|2022-03-21 14:47:00|297.09|294.69|297.48|295.08|297.48|295.08|297.09|294.69|0
1647874030000|2022-03-21 14:47:10|297.74|295.34|297.87|295.47|297.99|295.59|297.74|295.34|0
1647874040000|2022-03-21 14:47:20|297.99|295.59|297.74|295.34|297.99|295.59|297.74|295.34|0
1647874050000|2022-03-21 14:47:30|297.61|295.21|297.74|295.34|297.74|295.34|297.61|295.21|0
1647874060000|2022-03-21 14:47:40|297.87|295.47|298.12|295.72|298.25|295.85|297.87|295.47|0
1647874070000|2022-03-21 14:47:50|298.25|295.85|298.64|296.24|298.64|296.24|298.25|295.85|0
1647874080000|2022-03-21 14:48:00|298.57|296.17|298.64|296.24|298.64|296.24|298.51|296.11|0
1647874090000|2022-03-21 14:48:10|298.51|296.11|298.38|295.98|298.64|296.24|298.38|295.98|0
1647874100000|2022-03-21 14:48:20|298.25|295.85|298.25|295.85|298.38|295.98|298.25|295.85|0
1647874110000|2022-03-21 14:48:30|298.51|296.11|298.18|295.78|298.51|296.11|298.18|295.78|0
1647874120000|2022-03-21 14:48:40|297.99|295.59|298.12|295.72|298.12|295.72|297.86|295.46|0
1647874130000|2022-03-21 14:48:50|298.38|295.98|298.64|296.24|298.64|296.24|298.38|295.98|0
1647874140000|2022-03-21 14:49:00|298.38|295.98|298.25|295.85|298.51|296.11|298.12|295.72|0
1647874150000|2022-03-21 14:49:10|298.12|295.72|297.99|295.59|298.12|295.72|297.99|295.59|0
1647874160000|2022-03-21 14:49:20|298.12|295.72|297.99|295.59|298.12|295.72|297.99|295.59|0
1647874170000|2022-03-21 14:49:30|298.25|295.85|298.25|295.85|298.25|295.85|298.25|295.85|0
1647874180000|2022-03-21 14:49:40|298.05|295.65|298.05|295.65|298.05|295.65|298.05|295.65|0
1647874190000|2022-03-21 14:49:50|297.99|295.59|298.38|295.98|298.38|295.98|297.99|295.59|0
1647874200000|2022-03-21 14:50:00|298.25|295.85|298.76|296.36|298.76|296.36|298.25|295.85|0
1647874210000|2022-03-21 14:50:10|299.02|296.62|298.89|296.49|299.15|296.75|298.89|296.49|0
1647874220000|2022-03-21 14:50:20|299.15|296.75|299.02|296.62|299.15|296.75|298.89|296.49|0
1647874230000|2022-03-21 14:50:30|299.08|296.68|299.41|297.01|299.41|297.01|299.08|296.68|0
1647874240000|2022-03-21 14:50:40|299.8|297.4|299.67|297.27|299.8|297.4|299.67|297.27|0
1647874250000|2022-03-21 14:50:50|299.54|297.14|299.47|297.07|299.54|297.14|299.47|297.07|0
1647874260000|2022-03-21 14:51:00|299.54|297.14|299.28|296.88|299.67|297.27|299.28|296.88|0
1647874270000|2022-03-21 14:51:10|299.21|296.81|299.28|296.88|299.28|296.88|299.21|296.81|0
1647874280000|2022-03-21 14:51:20|299.41|297.01|299.41|297.01|299.41|297.01|299.28|296.88|0
1647874290000|2022-03-21 14:51:30|299.15|296.75|299.21|296.81|299.21|296.81|299.02|296.62|0
1647874300000|2022-03-21 14:51:40|299.02|296.62|298.95|296.55|299.15|296.75|298.95|296.55|0
1647874310000|2022-03-21 14:51:50|299.15|296.75|299.28|296.88|299.41|297.01|299.15|296.75|0
1647874320000|2022-03-21 14:52:00|299.15|296.75|299.41|297.01|299.41|297.01|299.15|296.75|0
1647874330000|2022-03-21 14:52:10|299.15|296.75|298.76|296.36|299.15|296.75|298.76|296.36|0
1647874340000|2022-03-21 14:52:20|298.64|296.24|298.38|295.98|298.64|296.24|298.38|295.98|0
1647874350000|2022-03-21 14:52:30|298.51|296.11|298.38|295.98|298.51|296.11|298.38|295.98|0
1647874360000|2022-03-21 14:52:40|298.25|295.85|298.25|295.85|298.38|295.98|298.25|295.85|0
1647874370000|2022-03-21 14:52:50|298.38|295.98|298.76|296.36|298.76|296.36|298.38|295.98|0
1647874380000|2022-03-21 14:53:00|298.51|296.11|298.76|296.36|298.76|296.36|298.38|295.98|0
1647874390000|2022-03-21 14:53:10|298.63|296.23|298.51|296.11|298.76|296.36|298.51|296.11|0
1647874400000|2022-03-21 14:53:20|298.63|296.23|298.83|296.43|298.89|296.49|298.63|296.23|0
1647874410000|2022-03-21 14:53:30|299.02|296.62|299.15|296.75|299.15|296.75|299.02|296.62|0
1647874420000|2022-03-21 14:53:40|299.08|296.68|298.76|296.36|299.15|296.75|298.76|296.36|0
1647874430000|2022-03-21 14:53:50|298.63|296.23|298.76|296.36|298.76|296.36|298.63|296.23|0
1647874440000|2022-03-21 14:54:00|298.63|296.23|298.7|296.3|298.76|296.36|298.63|296.23|0
1647874450000|2022-03-21 14:54:10|298.76|296.36|298.76|296.36|298.76|296.36|298.7|296.3|0
1647874460000|2022-03-21 14:54:20|298.89|296.49|298.89|296.49|299.02|296.62|298.89|296.49|0
1647874470000|2022-03-21 14:54:30|298.82|296.42|298.89|296.49|299.02|296.62|298.76|296.36|0
1647874480000|2022-03-21 14:54:40|299.02|296.62|299.08|296.68|299.08|296.68|299.02|296.62|0
1647874490000|2022-03-21 14:54:50|299.15|296.75|300.31|297.91|300.31|297.91|299.15|296.75|0
1647874500000|2022-03-21 14:55:00|300.7|298.3|300.18|297.78|300.83|298.43|300.18|297.78|0
1647874510000|2022-03-21 14:55:10|299.79|297.39|300.05|297.65|300.05|297.65|299.79|297.39|0
1647874520000|2022-03-21 14:55:20|300.18|297.78|299.92|297.52|300.18|297.78|299.92|297.52|0
1647874530000|2022-03-21 14:55:30|299.79|297.39|299.66|297.26|299.79|297.39|299.66|297.26|0
1647874540000|2022-03-21 14:55:40|299.92|297.52|300.05|297.65|300.18|297.78|299.92|297.52|0
1647874550000|2022-03-21 14:55:50|300.18|297.78|299.92|297.52|300.18|297.78|299.92|297.52|0
1647874560000|2022-03-21 14:56:00|300.05|297.65|300.57|298.17|300.7|298.3|300.05|297.65|0
1647874570000|2022-03-21 14:56:10|301.34|298.94|301.6|299.2|301.6|299.2|301.21|298.81|0
1647874580000|2022-03-21 14:56:20|301.73|299.33|301.86|299.46|301.86|299.46|301.73|299.33|0
1647874590000|2022-03-21 14:56:30|301.73|299.33|301.92|299.52|302.12|299.72|301.73|299.33|0
1647874600000|2022-03-21 14:56:40|301.73|299.33|301.73|299.33|301.73|299.33|301.47|299.07|0
1647874610000|2022-03-21 14:56:50|301.86|299.46|302.12|299.72|302.12|299.72|301.86|299.46|0
1647874620000|2022-03-21 14:57:00|302.25|299.85|302.25|299.85|302.25|299.85|302.25|299.85|0
1647874630000|2022-03-21 14:57:10|302.51|300.11|302.77|300.37|302.77|300.37|302.51|300.11|0
1647874640000|2022-03-21 14:57:20|302.9|300.5|302.9|300.5|303.03|300.63|302.9|300.5|0
1647874650000|2022-03-21 14:57:30|302.77|300.37|302.9|300.5|303.03|300.63|302.77|300.37|0
1647874660000|2022-03-21 14:57:40|303.03|300.63|303.29|300.89|303.29|300.89|303.03|300.63|0
1647874670000|2022-03-21 14:57:50|303.16|300.76|302.9|300.5|303.16|300.76|302.77|300.37|0
1647874680000|2022-03-21 14:58:00|303.03|300.63|302.9|300.5|303.03|300.63|302.9|300.5|0
1647874690000|2022-03-21 14:58:10|303.16|300.76|302.9|300.5|303.16|300.76|302.9|300.5|0
1647874700000|2022-03-21 14:58:20|303.16|300.76|303.29|300.89|303.68|301.28|303.16|300.76|0
1647874710000|2022-03-21 14:58:30|303.16|300.76|303.29|300.89|303.29|300.89|303.16|300.76|0
1647874720000|2022-03-21 14:58:40|303.16|300.76|302.77|300.37|303.16|300.76|302.77|300.37|0
1647874730000|2022-03-21 14:58:50|302.9|300.5|303.03|300.63|303.03|300.63|302.77|300.37|0
1647874740000|2022-03-21 14:59:00|303.16|300.76|302.9|300.5|303.16|300.76|302.9|300.5|0
1647874750000|2022-03-21 14:59:10|302.77|300.37|302.9|300.5|302.9|300.5|302.77|300.37|0
1647874760000|2022-03-21 14:59:20|302.77|300.37|302.64|300.24|302.77|300.37|302.51|300.11|0
1647874770000|2022-03-21 14:59:30|302.38|299.98|302.38|299.98|302.38|299.98|302.25|299.85|0
1647874780000|2022-03-21 14:59:40|302.64|300.24|302.25|299.85|302.64|300.24|302.25|299.85|0
1647874790000|2022-03-21 14:59:50|302.51|300.11|302.77|300.37|302.77|300.37|302.51|300.11|0
1647874800000|2022-03-21 15:00:00|302.83|300.43|302.64|300.24|302.9|300.5|302.64|300.24|0
1647874810000|2022-03-21 15:00:10|302.57|300.17|303.16|300.76|303.16|300.76|302.57|300.17|0
1647874820000|2022-03-21 15:00:20|303.03|300.63|302.9|300.5|303.03|300.63|302.9|300.5|0
1647874830000|2022-03-21 15:00:30|303.16|300.76|303.29|300.89|303.29|300.89|303.16|300.76|0
1647874840000|2022-03-21 15:00:40|303.42|301.02|303.55|301.15|303.55|301.15|303.42|301.02|0
1647874850000|2022-03-21 15:00:50|303.42|301.02|303.55|301.15|303.55|301.15|303.42|301.02|0
1647874860000|2022-03-21 15:01:00|303.68|301.28|303.94|301.54|303.94|301.54|303.68|301.28|0
1647874870000|2022-03-21 15:01:10|303.81|301.41|303.74|301.34|303.81|301.41|303.68|301.28|0
1647874880000|2022-03-21 15:01:20|303.81|301.41|303.81|301.41|303.94|301.54|303.81|301.41|0
1647874890000|2022-03-21 15:01:30|304.33|301.93|304.33|301.93|304.33|301.93|304.2|301.8|0
1647874900000|2022-03-21 15:01:40|304.46|302.06|304.07|301.67|304.46|302.06|304.07|301.67|0
1647874910000|2022-03-21 15:01:50|303.94|301.54|304|301.6|304.07|301.67|303.94|301.54|0
1647874920000|2022-03-21 15:02:00|304.07|301.67|304.07|301.67|304.07|301.67|303.94|301.54|0
1647874930000|2022-03-21 15:02:10|304.2|301.8|304.33|301.93|304.33|301.93|304.2|301.8|0
1647874940000|2022-03-21 15:02:20|304.72|302.32|304.13|301.73|304.72|302.32|304.13|301.73|0
1647874950000|2022-03-21 15:02:30|304.2|301.8|304.33|301.93|304.33|301.93|304.2|301.8|0
1647874960000|2022-03-21 15:02:40|304.59|302.19|304.33|301.93|304.72|302.32|304.33|301.93|0
1647874970000|2022-03-21 15:02:50|304.13|301.73|304.33|301.93|304.33|301.93|304.13|301.73|0
1647874980000|2022-03-21 15:03:00|304.2|301.8|303.74|301.34|304.2|301.8|303.74|301.34|0
1647874990000|2022-03-21 15:03:10|303.42|301.02|303.16|300.76|303.42|301.02|303.16|300.76|0
1647875000000|2022-03-21 15:03:20|303.03|300.63|303.41|301.01|303.41|301.01|303.03|300.63|0
1647875010000|2022-03-21 15:03:30|303.29|300.89|303.41|301.01|303.41|301.01|303.29|300.89|0
1647875020000|2022-03-21 15:03:40|303.29|300.89|303.28|300.88|303.29|300.89|303.16|300.76|0
1647875030000|2022-03-21 15:03:50|303.16|300.76|303.28|300.88|303.28|300.88|303.03|300.63|0
1647875040000|2022-03-21 15:04:00|303.41|301.01|303.41|301.01|303.41|301.01|303.41|301.01|0
1647875050000|2022-03-21 15:04:10|303.15|300.75|303.03|300.63|303.15|300.75|303.03|300.63|0
1647875060000|2022-03-21 15:04:20|302.9|300.5|302.77|300.37|302.9|300.5|302.77|300.37|0
1647875070000|2022-03-21 15:04:30|302.9|300.5|303.15|300.75|303.15|300.75|302.9|300.5|0
1647875080000|2022-03-21 15:04:40|303.09|300.69|303.02|300.62|303.09|300.69|302.9|300.5|0
1647875090000|2022-03-21 15:04:50|302.9|300.5|302.51|300.11|302.9|300.5|302.51|300.11|0
1647875100000|2022-03-21 15:05:00|302.64|300.24|302.51|300.11|302.77|300.37|302.51|300.11|0
1647875110000|2022-03-21 15:05:10|302.25|299.85|302.51|300.11|302.51|300.11|302.25|299.85|0
1647875120000|2022-03-21 15:05:20|302.64|300.24|303.15|300.75|303.41|301.01|302.64|300.24|0
1647875130000|2022-03-21 15:05:30|303.02|300.62|302.25|299.85|303.02|300.62|302.25|299.85|0
1647875140000|2022-03-21 15:05:40|302.12|299.72|302.38|299.98|302.38|299.98|302.12|299.72|0
1647875150000|2022-03-21 15:05:50|302.51|300.11|302.89|300.49|302.89|300.49|302.51|300.11|0
1647875160000|2022-03-21 15:06:00|302.64|300.24|301.86|299.46|302.64|300.24|301.86|299.46|0
1647875170000|2022-03-21 15:06:10|301.34|298.94|301.08|298.68|301.34|298.94|301.08|298.68|0
1647875180000|2022-03-21 15:06:20|301.34|298.94|301.34|298.94|301.6|299.2|301.34|298.94|0
1647875190000|2022-03-21 15:06:30|301.21|298.81|300.82|298.42|301.21|298.81|300.82|298.42|0
1647875200000|2022-03-21 15:06:40|300.95|298.55|300.95|298.55|300.95|298.55|300.82|298.42|0
1647875210000|2022-03-21 15:06:50|300.69|298.29|300.56|298.16|300.69|298.29|300.56|298.16|0
1647875220000|2022-03-21 15:07:00|300.69|298.29|300.95|298.55|300.95|298.55|300.69|298.29|0
1647875230000|2022-03-21 15:07:10|300.69|298.29|301.21|298.81|301.34|298.94|300.69|298.29|0
1647875240000|2022-03-21 15:07:20|301.34|298.94|300.69|298.29|301.34|298.94|300.69|298.29|0
1647875250000|2022-03-21 15:07:30|300.95|298.55|300.69|298.29|301.08|298.68|300.69|298.29|0
1647875260000|2022-03-21 15:07:40|300.56|298.16|300.43|298.03|300.56|298.16|300.43|298.03|0
1647875270000|2022-03-21 15:07:50|300.69|298.29|300.56|298.16|300.75|298.35|300.43|298.03|0
1647875280000|2022-03-21 15:08:00|300.43|298.03|300.3|297.9|300.43|298.03|300.3|297.9|0
1647875290000|2022-03-21 15:08:10|300.18|297.78|300.05|297.65|300.18|297.78|300.05|297.65|0
1647875300000|2022-03-21 15:08:20|300.18|297.78|300.43|298.03|300.43|298.03|300.05|297.65|0
1647875310000|2022-03-21 15:08:30|300.69|298.29|300.69|298.29|300.69|298.29|300.56|298.16|0
1647875320000|2022-03-21 15:08:40|300.82|298.42|300.82|298.42|300.82|298.42|300.82|298.42|0
1647875330000|2022-03-21 15:08:50|300.95|298.55|300.43|298.03|300.95|298.55|300.43|298.03|0
1647875340000|2022-03-21 15:09:00|300.56|298.16|300.69|298.29|300.69|298.29|300.43|298.03|0
1647875350000|2022-03-21 15:09:10|300.56|298.16|300.56|298.16|300.69|298.29|300.56|298.16|0
1647875360000|2022-03-21 15:09:20|300.43|298.03|300.43|298.03|300.56|298.16|300.43|298.03|0
1647875370000|2022-03-21 15:09:30|300.56|298.16|300.69|298.29|300.69|298.29|300.56|298.16|0
1647875380000|2022-03-21 15:09:40|300.56|298.16|300.18|297.78|300.69|298.29|300.18|297.78|0
1647875390000|2022-03-21 15:09:50|300.17|297.77|300.05|297.65|300.17|297.77|299.92|297.52|0
1647875400000|2022-03-21 15:10:00|300.17|297.77|300.43|298.03|300.43|298.03|300.17|297.77|0
1647875410000|2022-03-21 15:10:10|300.56|298.16|300.56|298.16|300.56|298.16|300.43|298.03|0
1647875420000|2022-03-21 15:10:20|300.82|298.42|301.21|298.81|301.21|298.81|300.82|298.42|0
1647875430000|2022-03-21 15:10:30|301.27|298.87|301.47|299.07|301.6|299.2|301.21|298.81|0
1647875440000|2022-03-21 15:10:40|301.34|298.94|301.34|298.94|301.34|298.94|301.21|298.81|0
1647875450000|2022-03-21 15:10:50|301.21|298.81|301.47|299.07|301.47|299.07|301.21|298.81|0
1647875460000|2022-03-21 15:11:00|301.86|299.46|302.44|300.04|302.44|300.04|301.86|299.46|0
1647875470000|2022-03-21 15:11:10|302.37|299.97|302.37|299.97|302.5|300.1|302.37|299.97|0
1647875480000|2022-03-21 15:11:20|302.24|299.84|302.24|299.84|302.24|299.84|302.11|299.71|0
1647875490000|2022-03-21 15:11:30|302.37|299.97|302.37|299.97|302.5|300.1|302.24|299.84|0
1647875500000|2022-03-21 15:11:40|302.5|300.1|302.37|299.97|302.57|300.17|302.37|299.97|0
1647875510000|2022-03-21 15:11:50|302.5|300.1|302.5|300.1|302.5|300.1|302.37|299.97|0
1647875520000|2022-03-21 15:12:00|302.24|299.84|302.76|300.36|302.76|300.36|302.24|299.84|0
1647875530000|2022-03-21 15:12:10|302.24|299.84|302.44|300.04|302.44|300.04|302.24|299.84|0
1647875540000|2022-03-21 15:12:20|302.37|299.97|302.24|299.84|302.37|299.97|302.11|299.71|0
1647875550000|2022-03-21 15:12:30|302.11|299.71|301.98|299.58|302.11|299.71|301.98|299.58|0
1647875560000|2022-03-21 15:12:40|302.11|299.71|301.98|299.58|302.11|299.71|301.98|299.58|0
1647875570000|2022-03-21 15:12:50|302.5|300.1|301.98|299.58|302.63|300.23|301.98|299.58|0
1647875580000|2022-03-21 15:13:00|301.85|299.45|301.85|299.45|301.85|299.45|301.85|299.45|0
1647875590000|2022-03-21 15:13:10|301.98|299.58|301.73|299.33|301.98|299.58|301.6|299.2|0
1647875600000|2022-03-21 15:13:20|301.6|299.2|301.47|299.07|301.6|299.2|301.47|299.07|0
1647875610000|2022-03-21 15:13:30|301.6|299.2|301.6|299.2|301.6|299.2|301.47|299.07|0
1647875620000|2022-03-21 15:13:40|301.34|298.94|301.34|298.94|301.34|298.94|301.34|298.94|0
1647875630000|2022-03-21 15:13:50|301.47|299.07|301.47|299.07|301.47|299.07|301.47|299.07|0
1647875640000|2022-03-21 15:14:00|301.34|298.94|301.21|298.81|301.34|298.94|301.21|298.81|0
1647875650000|2022-03-21 15:14:10|301.47|299.07|301.72|299.32|301.72|299.32|301.47|299.07|0
1647875660000|2022-03-21 15:14:20|301.6|299.2|301.6|299.2|301.72|299.32|301.6|299.2|0
1647875670000|2022-03-21 15:14:30|301.72|299.32|301.92|299.52|301.92|299.52|301.72|299.32|0
1647875680000|2022-03-21 15:14:40|302.11|299.71|301.59|299.19|302.11|299.71|301.59|299.19|0
1647875690000|2022-03-21 15:14:50|301.72|299.32|301.85|299.45|301.85|299.45|301.72|299.32|0
1647875700000|2022-03-21 15:15:00|302.11|299.71|302.5|300.1|302.5|300.1|301.98|299.58|0
1647875710000|2022-03-21 15:15:10|302.3|299.9|301.59|299.19|302.3|299.9|301.59|299.19|0
1647875720000|2022-03-21 15:15:20|301.85|299.45|301.59|299.19|301.92|299.52|301.59|299.19|0
1647875730000|2022-03-21 15:15:30|301.47|299.07|301.34|298.94|301.59|299.19|301.21|298.81|0
1647875740000|2022-03-21 15:15:40|301.21|298.81|301.34|298.94|301.34|298.94|301.21|298.81|0
1647875750000|2022-03-21 15:15:50|301.47|299.07|301.59|299.19|301.59|299.19|301.47|299.07|0
1647875760000|2022-03-21 15:16:00|301.85|299.45|302.37|299.97|302.37|299.97|301.85|299.45|0
1647875770000|2022-03-21 15:16:10|302.63|300.23|302.63|300.23|302.76|300.36|302.5|300.1|0
1647875780000|2022-03-21 15:16:20|303.21|300.81|304.19|301.79|304.19|301.79|303.21|300.81|0
1647875790000|2022-03-21 15:16:30|303.93|301.53|304.19|301.79|304.19|301.79|303.93|301.53|0
1647875800000|2022-03-21 15:16:40|304.32|301.92|304.97|302.57|304.97|302.57|304.32|301.92|0
1647875810000|2022-03-21 15:16:50|304.84|302.44|304.71|302.31|304.84|302.44|304.71|302.31|0
1647875820000|2022-03-21 15:17:00|304.84|302.44|305.1|302.7|305.1|302.7|304.84|302.44|0
1647875830000|2022-03-21 15:17:10|305.36|302.96|305.36|302.96|305.49|303.09|305.36|302.96|0
1647875840000|2022-03-21 15:17:20|305.23|302.83|305.29|302.89|305.29|302.89|305.1|302.7|0
1647875850000|2022-03-21 15:17:30|305.23|302.83|305.36|302.96|305.36|302.96|305.23|302.83|0
1647875860000|2022-03-21 15:17:40|305.23|302.83|304.97|302.57|305.23|302.83|304.97|302.57|0
1647875870000|2022-03-21 15:17:50|305.1|302.7|304.84|302.44|305.1|302.7|304.71|302.31|0
1647875880000|2022-03-21 15:18:00|305.1|302.7|305.36|302.96|305.36|302.96|305.1|302.7|0
1647875890000|2022-03-21 15:18:10|305.23|302.83|305.62|303.22|305.62|303.22|305.23|302.83|0
1647875900000|2022-03-21 15:18:20|305.49|303.09|305.62|303.22|305.62|303.22|305.49|303.09|0
1647875910000|2022-03-21 15:18:30|305.49|303.09|305.75|303.35|305.75|303.35|305.49|303.09|0
1647875920000|2022-03-21 15:18:40|305.62|303.22|305.62|303.22|305.81|303.41|305.62|303.22|0
1647875930000|2022-03-21 15:18:50|305.75|303.35|308.36|305.96|308.88|306.48|305.75|303.35|0
1647875940000|2022-03-21 15:19:00|307.96|305.56|303.11|300.71|307.96|305.56|303.11|300.71|0
1647875950000|2022-03-21 15:19:10|304.38|301.98|304.12|301.72|304.38|301.98|304.12|301.72|0
1647875960000|2022-03-21 15:19:20|303.86|301.46|304.08|301.68|304.08|301.68|303.86|301.46|0
1647875970000|2022-03-21 15:19:30|303.95|301.55|303.82|301.42|303.95|301.55|303.82|301.42|0
1647875980000|2022-03-21 15:19:40|303.56|301.16|303.56|301.16|303.56|301.16|303.3|300.9|0
1647875990000|2022-03-21 15:19:50|303.3|300.9|303.43|301.03|303.43|301.03|303.3|300.9|0
1647876000000|2022-03-21 15:20:00|303.56|301.16|303.17|300.77|303.56|301.16|303.17|300.77|0
1647876010000|2022-03-21 15:20:10|302.39|299.99|302.33|299.93|302.39|299.99|302.26|299.86|0
1647876020000|2022-03-21 15:20:20|302.65|300.25|302.13|299.73|302.78|300.38|302.13|299.73|0
1647876030000|2022-03-21 15:20:30|302|299.6|302.13|299.73|302.13|299.73|302|299.6|0
1647876040000|2022-03-21 15:20:40|302.39|299.99|302.26|299.86|302.39|299.99|302.26|299.86|0
1647876050000|2022-03-21 15:20:50|302.39|299.99|302.26|299.86|302.46|300.06|302.13|299.73|0
1647876060000|2022-03-21 15:21:00|302.39|299.99|302|299.6|302.39|299.99|302|299.6|0
1647876070000|2022-03-21 15:21:10|302.07|299.67|302.52|300.12|302.52|300.12|302.07|299.67|0
1647876080000|2022-03-21 15:21:20|302.39|299.99|302.84|300.44|302.84|300.44|302.39|299.99|0
1647876090000|2022-03-21 15:21:30|303.17|300.77|303.3|300.9|303.43|301.03|303.17|300.77|0
1647876100000|2022-03-21 15:21:40|303.17|300.77|303.3|300.9|303.3|300.9|303.17|300.77|0
1647876110000|2022-03-21 15:21:50|303.82|301.42|304.21|301.81|304.21|301.81|303.82|301.42|0
1647876120000|2022-03-21 15:22:00|303.95|301.55|304.34|301.94|304.47|302.07|303.95|301.55|0
1647876130000|2022-03-21 15:22:10|304.47|302.07|304.34|301.94|304.47|302.07|304.34|301.94|0
1647876140000|2022-03-21 15:22:20|304.21|301.81|304.21|301.81|304.21|301.81|304.08|301.68|0
1647876150000|2022-03-21 15:22:30|304.47|302.07|304.6|302.2|304.6|302.2|304.47|302.07|0
1647876160000|2022-03-21 15:22:40|304.47|302.07|304.6|302.2|304.6|302.2|304.34|301.94|0
1647876170000|2022-03-21 15:22:50|304.73|302.33|304.99|302.59|304.99|302.59|304.6|302.2|0
1647876180000|2022-03-21 15:23:00|304.86|302.46|304.86|302.46|304.86|302.46|304.73|302.33|0
1647876190000|2022-03-21 15:23:10|304.73|302.33|304.99|302.59|304.99|302.59|304.73|302.33|0
1647876200000|2022-03-21 15:23:20|304.86|302.46|305.12|302.72|305.12|302.72|304.86|302.46|0
1647876210000|2022-03-21 15:23:30|305.25|302.85|305.51|303.11|305.51|303.11|305.25|302.85|0
1647876220000|2022-03-21 15:23:40|305.64|303.24|305.64|303.24|305.64|303.24|305.64|303.24|0
1647876230000|2022-03-21 15:23:50|305.77|303.37|305.9|303.5|305.9|303.5|305.77|303.37|0
1647876240000|2022-03-21 15:24:00|305.77|303.37|305.38|302.98|305.9|303.5|305.38|302.98|0
1647876250000|2022-03-21 15:24:10|305.9|303.5|305.9|303.5|305.9|303.5|305.77|303.37|0
1647876260000|2022-03-21 15:24:20|306.03|303.63|305.64|303.24|306.16|303.76|305.64|303.24|0
1647876270000|2022-03-21 15:24:30|305.51|303.11|305.51|303.11|305.77|303.37|305.51|303.11|0
1647876280000|2022-03-21 15:24:40|305.38|302.98|305.64|303.24|305.64|303.24|305.38|302.98|0
1647876290000|2022-03-21 15:24:50|305.38|302.98|305.51|303.11|305.64|303.24|305.38|302.98|0
1647876300000|2022-03-21 15:25:00|305.38|302.98|305.44|303.04|305.44|303.04|305.25|302.85|0
1647876310000|2022-03-21 15:25:10|305.9|303.5|306.03|303.63|306.03|303.63|305.9|303.5|0
1647876320000|2022-03-21 15:25:20|306.16|303.76|306.16|303.76|306.16|303.76|306.1|303.7|0
1647876330000|2022-03-21 15:25:30|306.69|304.29|306.69|304.29|306.69|304.29|306.55|304.15|0
1647876340000|2022-03-21 15:25:40|306.82|304.42|306.95|304.55|307.01|304.61|306.82|304.42|0
1647876350000|2022-03-21 15:25:50|306.82|304.42|306.55|304.15|306.82|304.42|306.55|304.15|0
1647876360000|2022-03-21 15:26:00|306.03|303.63|306.29|303.89|306.29|303.89|305.9|303.5|0
1647876370000|2022-03-21 15:26:10|306.42|304.02|306.29|303.89|306.49|304.09|306.29|303.89|0
1647876380000|2022-03-21 15:26:20|306.16|303.76|306.03|303.63|306.16|303.76|306.03|303.63|0
1647876390000|2022-03-21 15:26:30|305.9|303.5|306.03|303.63|306.29|303.89|305.9|303.5|0
1647876400000|2022-03-21 15:26:40|305.96|303.56|306.23|303.83|306.23|303.83|305.96|303.56|0
1647876410000|2022-03-21 15:26:50|306.29|303.89|306.09|303.69|306.29|303.89|306.09|303.69|0
1647876420000|2022-03-21 15:27:00|306.16|303.76|306.29|303.89|306.36|303.96|306.16|303.76|0
1647876430000|2022-03-21 15:27:10|306.42|304.02|306.16|303.76|306.42|304.02|306.03|303.63|0
1647876440000|2022-03-21 15:27:20|306.03|303.63|306.42|304.02|306.42|304.02|306.03|303.63|0
1647876450000|2022-03-21 15:27:30|306.55|304.15|306.55|304.15|306.68|304.28|306.55|304.15|0
1647876460000|2022-03-21 15:27:40|306.42|304.02|306.49|304.09|306.49|304.09|306.42|304.02|0
1647876470000|2022-03-21 15:27:50|306.29|303.89|306.29|303.89|306.42|304.02|306.29|303.89|0
1647876480000|2022-03-21 15:28:00|306.16|303.76|306.03|303.63|306.16|303.76|306.03|303.63|0
1647876490000|2022-03-21 15:28:10|306.16|303.76|306.29|303.89|306.55|304.15|306.16|303.76|0
1647876500000|2022-03-21 15:28:20|305.9|303.5|306.29|303.89|306.29|303.89|305.9|303.5|0
1647876510000|2022-03-21 15:28:30|306.16|303.76|305.9|303.5|306.22|303.82|305.9|303.5|0
1647876520000|2022-03-21 15:28:40|306.16|303.76|306.16|303.76|306.29|303.89|306.03|303.63|0
1647876530000|2022-03-21 15:28:50|306.29|303.89|306.03|303.63|306.29|303.89|306.03|303.63|0
1647876540000|2022-03-21 15:29:00|305.77|303.37|306.42|304.02|306.42|304.02|305.77|303.37|0
1647876550000|2022-03-21 15:29:10|306.68|304.28|307.08|304.68|307.08|304.68|306.68|304.28|0
1647876560000|2022-03-21 15:29:20|307.21|304.81|306.81|304.41|307.21|304.81|306.81|304.41|0
1647876570000|2022-03-21 15:29:30|306.68|304.28|306.29|303.89|306.68|304.28|306.29|303.89|0
1647876580000|2022-03-21 15:29:40|306.49|304.09|306.29|303.89|306.49|304.09|306.29|303.89|0
1647876590000|2022-03-21 15:29:50|306.42|304.02|305.9|303.5|306.42|304.02|305.9|303.5|0
1647876600000|2022-03-21 15:30:00|306.03|303.63|306.16|303.76|306.16|303.76|306.03|303.63|0
1647876610000|2022-03-21 15:30:10|306.29|303.89|306.29|303.89|306.29|303.89|306.16|303.76|0
1647876620000|2022-03-21 15:30:20|306.16|303.76|305.64|303.24|306.16|303.76|305.64|303.24|0
1647876630000|2022-03-21 15:30:30|305.51|303.11|305.38|302.98|305.51|303.11|305.38|302.98|0
1647876640000|2022-03-21 15:30:40|305.25|302.85|305.38|302.98|305.38|302.98|305.25|302.85|0
1647876650000|2022-03-21 15:30:50|305.44|303.04|304.6|302.2|305.44|303.04|304.6|302.2|0
1647876660000|2022-03-21 15:31:00|304.73|302.33|304.66|302.26|304.99|302.59|304.66|302.26|0
1647876670000|2022-03-21 15:31:10|304.73|302.33|305.25|302.85|305.25|302.85|304.73|302.33|0
1647876680000|2022-03-21 15:31:20|305.64|303.24|305.51|303.11|305.64|303.24|305.38|302.98|0
1647876690000|2022-03-21 15:31:30|305.64|303.24|305.9|303.5|306.03|303.63|305.64|303.24|0
1647876700000|2022-03-21 15:31:40|306.03|303.63|305.9|303.5|306.16|303.76|305.9|303.5|0
1647876710000|2022-03-21 15:31:50|306.03|303.63|306.16|303.76|306.16|303.76|306.03|303.63|0
1647876720000|2022-03-21 15:32:00|305.64|303.24|305.64|303.24|305.77|303.37|305.64|303.24|0
1647876730000|2022-03-21 15:32:10|305.51|303.11|305.38|302.98|305.51|303.11|305.38|302.98|0
1647876740000|2022-03-21 15:32:20|305.12|302.72|305.31|302.91|305.31|302.91|305.12|302.72|0
1647876750000|2022-03-21 15:32:30|305.25|302.85|304.34|301.94|305.25|302.85|304.21|301.81|0
1647876760000|2022-03-21 15:32:40|304.21|301.81|304.47|302.07|304.47|302.07|304.21|301.81|0
1647876770000|2022-03-21 15:32:50|304.34|301.94|304.6|302.2|304.73|302.33|304.34|301.94|0
1647876780000|2022-03-21 15:33:00|304.86|302.46|304.86|302.46|304.86|302.46|304.86|302.46|0
1647876790000|2022-03-21 15:33:10|304.99|302.59|304.86|302.46|304.99|302.59|304.86|302.46|0
1647876800000|2022-03-21 15:33:20|304.73|302.33|304.6|302.2|304.73|302.33|304.6|302.2|0
1647876810000|2022-03-21 15:33:30|304.73|302.33|304.73|302.33|304.86|302.46|304.73|302.33|0
1647876820000|2022-03-21 15:33:40|304.6|302.2|304.86|302.46|304.86|302.46|304.34|301.94|0
1647876830000|2022-03-21 15:33:50|304.99|302.59|304.86|302.46|304.99|302.59|304.86|302.46|0
1647876840000|2022-03-21 15:34:00|304.73|302.33|304.86|302.46|304.99|302.59|304.73|302.33|0
1647876850000|2022-03-21 15:34:10|305.05|302.65|305.12|302.72|305.12|302.72|304.99|302.59|0
1647876860000|2022-03-21 15:34:20|305.25|302.85|304.99|302.59|305.25|302.85|304.86|302.46|0
1647876870000|2022-03-21 15:34:30|305.12|302.72|305.25|302.85|305.38|302.98|305.12|302.72|0
1647876880000|2022-03-21 15:34:40|305.38|302.98|305.51|303.11|305.51|303.11|305.38|302.98|0
1647876890000|2022-03-21 15:34:50|305.44|303.04|305.25|302.85|305.44|303.04|305.25|302.85|0
1647876900000|2022-03-21 15:35:00|305.51|303.11|305.51|303.11|305.64|303.24|305.51|303.11|0
1647876910000|2022-03-21 15:35:10|305.64|303.24|305.57|303.17|305.64|303.24|305.51|303.11|0
1647876920000|2022-03-21 15:35:20|305.64|303.24|304.99|302.59|305.64|303.24|304.99|302.59|0
1647876930000|2022-03-21 15:35:30|304.86|302.46|304.07|301.67|304.86|302.46|304.07|301.67|0
1647876940000|2022-03-21 15:35:40|304.2|301.8|303.94|301.54|304.2|301.8|303.94|301.54|0
1647876950000|2022-03-21 15:35:50|304.07|301.67|303.94|301.54|304.2|301.8|303.94|301.54|0
1647876960000|2022-03-21 15:36:00|303.68|301.28|302.52|300.12|303.68|301.28|302.52|300.12|0
1647876970000|2022-03-21 15:36:10|302.78|300.38|302.91|300.51|302.91|300.51|302.65|300.25|0
1647876980000|2022-03-21 15:36:20|302.84|300.44|303.17|300.77|303.17|300.77|302.78|300.38|0
1647876990000|2022-03-21 15:36:30|302.91|300.51|303.17|300.77|303.17|300.77|302.91|300.51|0
1647877000000|2022-03-21 15:36:40|303.29|300.89|303.55|301.15|303.55|301.15|303.16|300.76|0
1647877010000|2022-03-21 15:36:50|304.07|301.67|304.72|302.32|304.72|302.32|304.07|301.67|0
1647877020000|2022-03-21 15:37:00|304.85|302.45|304.72|302.32|304.99|302.59|304.72|302.32|0
1647877030000|2022-03-21 15:37:10|304.99|302.59|304.99|302.59|304.99|302.59|304.85|302.45|0
1647877040000|2022-03-21 15:37:20|305.38|302.98|305.57|303.17|305.57|303.17|305.38|302.98|0
1647877050000|2022-03-21 15:37:30|305.77|303.37|305.64|303.24|305.77|303.37|305.51|303.11|0
1647877060000|2022-03-21 15:37:40|305.51|303.11|304.85|302.45|305.51|303.11|304.85|302.45|0
1647877070000|2022-03-21 15:37:50|304.98|302.58|304.85|302.45|305.12|302.72|304.85|302.45|0
1647877080000|2022-03-21 15:38:00|304.92|302.52|305.11|302.71|305.11|302.71|304.92|302.52|0
1647877090000|2022-03-21 15:38:10|304.85|302.45|305.11|302.71|305.25|302.85|304.85|302.45|0
1647877100000|2022-03-21 15:38:20|304.98|302.58|305.11|302.71|305.11|302.71|304.98|302.58|0
1647877110000|2022-03-21 15:38:30|304.98|302.58|305.11|302.71|305.11|302.71|304.85|302.45|0
1647877120000|2022-03-21 15:38:40|305.25|302.85|305.24|302.84|305.25|302.85|305.11|302.71|0
1647877130000|2022-03-21 15:38:50|305.51|303.11|305.77|303.37|305.77|303.37|305.51|303.11|0
1647877140000|2022-03-21 15:39:00|306.03|303.63|305.64|303.24|306.16|303.76|305.64|303.24|0
1647877150000|2022-03-21 15:39:10|305.24|302.84|304.72|302.32|305.24|302.84|304.72|302.32|0
1647877160000|2022-03-21 15:39:20|304.85|302.45|304.33|301.93|304.85|302.45|304.33|301.93|0
1647877170000|2022-03-21 15:39:30|304.2|301.8|304.07|301.67|304.2|301.8|304.07|301.67|0
1647877180000|2022-03-21 15:39:40|304.2|301.8|303.94|301.54|304.2|301.8|303.94|301.54|0
1647877190000|2022-03-21 15:39:50|304.2|301.8|304.33|301.93|304.33|301.93|304.2|301.8|0
1647877200000|2022-03-21 15:40:00|304.46|302.06|304.66|302.26|304.85|302.45|304.46|302.06|0
1647877210000|2022-03-21 15:40:10|304.72|302.32|304.46|302.06|304.72|302.32|304.46|302.06|0
1647877220000|2022-03-21 15:40:20|304.2|301.8|304.46|302.06|304.46|302.06|304.07|301.67|0
1647877230000|2022-03-21 15:40:30|304.72|302.32|304.46|302.06|304.72|302.32|304.46|302.06|0
1647877240000|2022-03-21 15:40:40|304.72|302.32|304.85|302.45|304.85|302.45|304.59|302.19|0
1647877250000|2022-03-21 15:40:50|304.98|302.58|304.85|302.45|304.98|302.58|304.85|302.45|0
1647877260000|2022-03-21 15:41:00|304.98|302.58|305.64|303.24|305.64|303.24|304.98|302.58|0
1647877270000|2022-03-21 15:41:10|305.9|303.5|306.16|303.76|306.16|303.76|305.9|303.5|0
1647877280000|2022-03-21 15:41:20|306.03|303.63|306.42|304.02|306.42|304.02|306.03|303.63|0
1647877290000|2022-03-21 15:41:30|306.29|303.89|305.77|303.37|306.29|303.89|305.77|303.37|0
1647877300000|2022-03-21 15:41:40|305.9|303.5|305.9|303.5|306.16|303.76|305.9|303.5|0
1647877310000|2022-03-21 15:41:50|305.63|303.23|306.03|303.63|306.03|303.63|305.63|303.23|0
1647877320000|2022-03-21 15:42:00|305.83|303.43|306.03|303.63|306.16|303.76|305.83|303.43|0
1647877330000|2022-03-21 15:42:10|306.29|303.89|306.03|303.63|306.29|303.89|306.03|303.63|0
1647877340000|2022-03-21 15:42:20|305.96|303.56|305.76|303.36|305.96|303.56|305.76|303.36|0
1647877350000|2022-03-21 15:42:30|305.63|303.23|305.37|302.97|305.63|303.23|305.37|302.97|0
1647877360000|2022-03-21 15:42:40|305.11|302.71|304.07|301.67|305.24|302.84|304.07|301.67|0
1647877370000|2022-03-21 15:42:50|304.2|301.8|304.59|302.19|304.59|302.19|304.2|301.8|0
1647877380000|2022-03-21 15:43:00|304.46|302.06|304.59|302.19|304.59|302.19|304.2|301.8|0
1647877390000|2022-03-21 15:43:10|304.46|302.06|304.59|302.19|304.59|302.19|304.2|301.8|0
1647877400000|2022-03-21 15:43:20|304.72|302.32|304.59|302.19|304.72|302.32|304.46|302.06|0
1647877410000|2022-03-21 15:43:30|304.72|302.32|304.46|302.06|304.72|302.32|304.46|302.06|0
1647877420000|2022-03-21 15:43:40|304.72|302.32|304.59|302.19|304.72|302.32|304.59|302.19|0
1647877430000|2022-03-21 15:43:50|304.33|301.93|304.33|301.93|304.33|301.93|304.2|301.8|0
1647877440000|2022-03-21 15:44:00|304.2|301.8|304.46|302.06|304.52|302.12|304.2|301.8|0
1647877450000|2022-03-21 15:44:10|303.68|301.28|303.68|301.28|303.74|301.34|303.68|301.28|0
1647877460000|2022-03-21 15:44:20|303.55|301.15|302.9|300.5|303.55|301.15|302.9|300.5|0
1647877470000|2022-03-21 15:44:30|302.77|300.37|302.51|300.11|302.77|300.37|302.51|300.11|0
1647877480000|2022-03-21 15:44:40|302.12|299.72|301.99|299.59|302.25|299.85|301.99|299.59|0
1647877490000|2022-03-21 15:44:50|301.87|299.47|302.38|299.98|302.51|300.11|301.87|299.47|0
1647877500000|2022-03-21 15:45:00|302.25|299.85|302.64|300.24|302.64|300.24|302.25|299.85|0
1647877510000|2022-03-21 15:45:10|302.25|299.85|302.64|300.24|302.77|300.37|302.25|299.85|0
1647877520000|2022-03-21 15:45:20|302.77|300.37|302.64|300.24|302.77|300.37|302.51|300.11|0
1647877530000|2022-03-21 15:45:30|302.77|300.37|302.77|300.37|302.9|300.5|302.77|300.37|0
1647877540000|2022-03-21 15:45:40|302.9|300.5|302.64|300.24|302.9|300.5|302.64|300.24|0
1647877550000|2022-03-21 15:45:50|302.77|300.37|303.03|300.63|303.03|300.63|302.77|300.37|0
1647877560000|2022-03-21 15:46:00|303.42|301.02|303.81|301.41|303.87|301.47|303.42|301.02|0
1647877570000|2022-03-21 15:46:10|303.94|301.54|303.68|301.28|303.94|301.54|303.68|301.28|0
1647877580000|2022-03-21 15:46:20|303.81|301.41|303.68|301.28|303.81|301.41|303.68|301.28|0
1647877590000|2022-03-21 15:46:30|303.81|301.41|303.68|301.28|303.81|301.41|303.68|301.28|0
1647877600000|2022-03-21 15:46:40|303.81|301.41|303.68|301.28|303.81|301.41|303.68|301.28|0
1647877610000|2022-03-21 15:46:50|303.81|301.41|303.55|301.15|303.81|301.41|303.55|301.15|0
1647877620000|2022-03-21 15:47:00|303.81|301.41|303.55|301.15|303.81|301.41|303.55|301.15|0
1647877630000|2022-03-21 15:47:10|303.74|301.34|303.81|301.41|303.81|301.41|303.68|301.28|0
1647877640000|2022-03-21 15:47:20|303.87|301.47|303.81|301.41|303.94|301.54|303.81|301.41|0
1647877650000|2022-03-21 15:47:30|303.74|301.34|303.81|301.41|303.94|301.54|303.74|301.34|0
1647877660000|2022-03-21 15:47:40|303.55|301.15|303.81|301.41|303.81|301.41|303.55|301.15|0
1647877670000|2022-03-21 15:47:50|303.68|301.28|303.94|301.54|304|301.6|303.68|301.28|0
1647877680000|2022-03-21 15:48:00|304.07|301.67|303.94|301.54|304.07|301.67|303.94|301.54|0
1647877690000|2022-03-21 15:48:10|303.81|301.41|304.07|301.67|304.07|301.67|303.81|301.41|0
1647877700000|2022-03-21 15:48:20|303.94|301.54|303.94|301.54|304.07|301.67|303.81|301.41|0
1647877710000|2022-03-21 15:48:30|304.2|301.8|304.2|301.8|304.2|301.8|304.07|301.67|0
1647877720000|2022-03-21 15:48:40|303.94|301.54|303.81|301.41|303.94|301.54|303.55|301.15|0
1647877730000|2022-03-21 15:48:50|303.94|301.54|304.07|301.67|304.07|301.67|303.94|301.54|0
1647877740000|2022-03-21 15:49:00|303.94|301.54|304.07|301.67|304.07|301.67|303.94|301.54|0
1647877750000|2022-03-21 15:49:10|303.68|301.28|303.55|301.15|303.68|301.28|303.55|301.15|0
1647877760000|2022-03-21 15:49:20|303.61|301.21|303.16|300.76|303.61|301.21|303.03|300.63|0
1647877770000|2022-03-21 15:49:30|303.03|300.63|302.38|299.98|303.03|300.63|302.38|299.98|0
1647877780000|2022-03-21 15:49:40|301.99|299.59|301.99|299.59|301.99|299.59|301.86|299.46|0
1647877790000|2022-03-21 15:49:50|302.38|299.98|302.51|300.11|302.64|300.24|302.38|299.98|0
1647877800000|2022-03-21 15:50:00|302.64|300.24|302.51|300.11|303.09|300.69|302.51|300.11|0
1647877810000|2022-03-21 15:50:10|302.64|300.24|302.64|300.24|302.64|300.24|302.51|300.11|0
1647877820000|2022-03-21 15:50:20|302.51|300.11|302.9|300.5|302.9|300.5|302.51|300.11|0
1647877830000|2022-03-21 15:50:30|303.03|300.63|303.42|301.02|303.42|301.02|303.03|300.63|0
1647877840000|2022-03-21 15:50:40|303.35|300.95|303.03|300.63|303.35|300.95|303.03|300.63|0
1647877850000|2022-03-21 15:50:50|302.9|300.5|303.42|301.02|303.42|301.02|302.9|300.5|0
1647877860000|2022-03-21 15:51:00|303.29|300.89|302.77|300.37|303.42|301.02|302.64|300.24|0
1647877870000|2022-03-21 15:51:10|302.38|299.98|302.12|299.72|302.38|299.98|302.12|299.72|0
1647877880000|2022-03-21 15:51:20|301.99|299.59|302.38|299.98|302.38|299.98|301.99|299.59|0
1647877890000|2022-03-21 15:51:30|302.44|300.04|302.38|299.98|302.44|300.04|302.38|299.98|0
1647877900000|2022-03-21 15:51:40|302.51|300.11|302.77|300.37|302.77|300.37|302.51|300.11|0
1647877910000|2022-03-21 15:51:50|302.7|300.3|303.16|300.76|303.16|300.76|302.7|300.3|0
1647877920000|2022-03-21 15:52:00|303.03|300.63|303.16|300.76|303.16|300.76|303.03|300.63|0
1647877930000|2022-03-21 15:52:10|303.09|300.69|303.16|300.76|303.42|301.02|303.09|300.69|0
1647877940000|2022-03-21 15:52:20|303.29|300.89|303.94|301.54|303.94|301.54|303.29|300.89|0
1647877950000|2022-03-21 15:52:30|304.07|301.67|303.68|301.28|304.07|301.67|303.68|301.28|0
1647877960000|2022-03-21 15:52:40|303.81|301.41|304.33|301.93|304.33|301.93|303.81|301.41|0
1647877970000|2022-03-21 15:52:50|304.46|302.06|304.46|302.06|304.59|302.19|304.46|302.06|0
1647877980000|2022-03-21 15:53:00|304.59|302.19|304.59|302.19|304.59|302.19|304.46|302.06|0
1647877990000|2022-03-21 15:53:10|304.85|302.45|305.11|302.71|305.11|302.71|304.85|302.45|0
1647878000000|2022-03-21 15:53:20|305.24|302.84|306.02|303.62|306.02|303.62|305.24|302.84|0
1647878010000|2022-03-21 15:53:30|305.89|303.49|306.15|303.75|306.15|303.75|305.89|303.49|0
1647878020000|2022-03-21 15:53:40|306.41|304.01|306.02|303.62|306.41|304.01|306.02|303.62|0
1647878030000|2022-03-21 15:53:50|305.89|303.49|305.63|303.23|305.89|303.49|305.63|303.23|0
1647878040000|2022-03-21 15:54:00|305.76|303.36|305.76|303.36|305.76|303.36|305.63|303.23|0
1647878050000|2022-03-21 15:54:10|305.89|303.49|305.76|303.36|305.89|303.49|305.76|303.36|0
1647878060000|2022-03-21 15:54:20|305.63|303.23|304.72|302.32|305.63|303.23|304.72|302.32|0
1647878070000|2022-03-21 15:54:30|304.59|302.19|304.33|301.93|304.59|302.19|304.33|301.93|0
1647878080000|2022-03-21 15:54:40|304.59|302.19|304.98|302.58|304.98|302.58|304.59|302.19|0
1647878090000|2022-03-21 15:54:50|304.85|302.45|304.59|302.19|304.98|302.58|304.59|302.19|0
1647878100000|2022-03-21 15:55:00|304.07|301.67|303.42|301.02|304.07|301.67|303.42|301.02|0
1647878110000|2022-03-21 15:55:10|303.48|301.08|303.29|300.89|303.55|301.15|303.29|300.89|0
1647878120000|2022-03-21 15:55:20|303.94|301.54|304.07|301.67|304.07|301.67|303.81|301.41|0
1647878130000|2022-03-21 15:55:30|304.2|301.8|304.33|301.93|304.33|301.93|304.2|301.8|0
1647878140000|2022-03-21 15:55:40|304.65|302.25|304.65|302.25|304.72|302.32|304.59|302.19|0
1647878150000|2022-03-21 15:55:50|304.91|302.51|304.85|302.45|304.98|302.58|304.85|302.45|0
1647878160000|2022-03-21 15:56:00|305.04|302.64|305.04|302.64|305.24|302.84|305.04|302.64|0
1647878170000|2022-03-21 15:56:10|305.11|302.71|305.89|303.49|305.89|303.49|304.98|302.58|0
1647878180000|2022-03-21 15:56:20|305.76|303.36|305.89|303.49|306.02|303.62|305.76|303.36|0
1647878190000|2022-03-21 15:56:30|306.02|303.62|306.28|303.88|306.28|303.88|305.76|303.36|0
1647878200000|2022-03-21 15:56:40|306.41|304.01|306.28|303.88|306.41|304.01|306.28|303.88|0
1647878210000|2022-03-21 15:56:50|306.47|304.07|306.47|304.07|306.47|304.07|306.41|304.01|0
1647878220000|2022-03-21 15:57:00|306.54|304.14|305.76|303.36|306.54|304.14|305.76|303.36|0
1647878230000|2022-03-21 15:57:10|305.63|303.23|305.89|303.49|305.89|303.49|305.5|303.1|0
1647878240000|2022-03-21 15:57:20|305.63|303.23|306.28|303.88|306.28|303.88|305.63|303.23|0
1647878250000|2022-03-21 15:57:30|306.41|304.01|306.54|304.14|306.54|304.14|306.28|303.88|0
1647878260000|2022-03-21 15:57:40|306.41|304.01|306.67|304.27|306.67|304.27|306.41|304.01|0
1647878270000|2022-03-21 15:57:50|306.54|304.14|306.93|304.53|306.93|304.53|306.41|304.01|0
1647878280000|2022-03-21 15:58:00|307.06|304.66|307.2|304.8|307.2|304.8|307.06|304.66|0
1647878290000|2022-03-21 15:58:10|307.06|304.66|307.33|304.93|307.33|304.93|307.06|304.66|0
1647878300000|2022-03-21 15:58:20|306.73|304.33|306.73|304.33|306.73|304.33|306.41|304.01|0
1647878310000|2022-03-21 15:58:30|306.8|304.4|306.93|304.53|306.93|304.53|306.8|304.4|0
1647878320000|2022-03-21 15:58:40|306.8|304.4|306.8|304.4|306.8|304.4|306.67|304.27|0
1647878330000|2022-03-21 15:58:50|306.87|304.47|305.24|302.84|306.87|304.47|305.11|302.71|0
1647878340000|2022-03-21 15:59:00|304.98|302.58|304.98|302.58|304.98|302.58|304.46|302.06|0
1647878350000|2022-03-21 15:59:10|305.24|302.84|305.63|303.23|305.63|303.23|305.24|302.84|0
1647878360000|2022-03-21 15:59:20|305.76|303.36|305.76|303.36|305.76|303.36|305.56|303.16|0
1647878370000|2022-03-21 15:59:30|305.63|303.23|305.24|302.84|305.63|303.23|305.24|302.84|0
1647878380000|2022-03-21 15:59:40|305.37|302.97|305.5|303.1|305.5|303.1|305.37|302.97|0
1647878390000|2022-03-21 15:59:50|305.76|303.36|305.89|303.49|305.89|303.49|305.76|303.36|0
1647878400000|2022-03-21 16:00:00|305.95|303.55|305.5|303.1|305.95|303.55|305.37|302.97|0
1647878410000|2022-03-21 16:00:10|306.02|303.62|305.76|303.36|306.54|304.14|305.76|303.36|0
1647878420000|2022-03-21 16:00:20|305.5|303.1|305.24|302.84|305.76|303.36|305.24|302.84|0
1647878430000|2022-03-21 16:00:30|304.72|302.32|304.98|302.58|305.11|302.71|304.72|302.32|0
1647878440000|2022-03-21 16:00:40|304.85|302.45|304.85|302.45|304.98|302.58|304.72|302.32|0
1647878450000|2022-03-21 16:00:50|304.58|302.18|303.54|301.14|304.58|302.18|303.54|301.14|0
1647878460000|2022-03-21 16:01:00|303.28|300.88|303.54|301.14|303.54|301.14|303.28|300.88|0
1647878470000|2022-03-21 16:01:10|303.93|301.53|304.45|302.05|304.45|302.05|303.93|301.53|0
1647878480000|2022-03-21 16:01:20|303.93|301.53|304.19|301.79|304.19|301.79|303.93|301.53|0
1647878490000|2022-03-21 16:01:30|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1647878500000|2022-03-21 16:01:40|304.19|301.79|304.32|301.92|304.32|301.92|304.19|301.79|0
1647878510000|2022-03-21 16:01:50|304.06|301.66|303.93|301.53|304.32|301.92|303.93|301.53|0
1647878520000|2022-03-21 16:02:00|304.06|301.66|303.41|301.01|304.06|301.66|303.41|301.01|0
1647878530000|2022-03-21 16:02:10|303.28|300.88|303.41|301.01|303.41|301.01|303.28|300.88|0
1647878540000|2022-03-21 16:02:20|303.22|300.82|302.77|300.37|303.28|300.88|302.77|300.37|0
1647878550000|2022-03-21 16:02:30|302.89|300.49|303.15|300.75|303.15|300.75|302.89|300.49|0
1647878560000|2022-03-21 16:02:40|302.89|300.49|303.54|301.14|303.54|301.14|302.89|300.49|0
1647878570000|2022-03-21 16:02:50|303.35|300.95|303.54|301.14|303.54|301.14|303.15|300.75|0
1647878580000|2022-03-21 16:03:00|303.67|301.27|303.8|301.4|303.8|301.4|303.54|301.14|0
1647878590000|2022-03-21 16:03:10|303.67|301.27|303.67|301.27|303.8|301.4|303.54|301.14|0
1647878600000|2022-03-21 16:03:20|303.54|301.14|303.67|301.27|304.06|301.66|303.54|301.14|0
1647878610000|2022-03-21 16:03:30|303.8|301.4|303.8|301.4|304.06|301.66|303.8|301.4|0
1647878620000|2022-03-21 16:03:40|303.93|301.53|303.67|301.27|303.93|301.53|303.67|301.27|0
1647878630000|2022-03-21 16:03:50|303.8|301.4|304.19|301.79|304.19|301.79|303.67|301.27|0
1647878640000|2022-03-21 16:04:00|304.06|301.66|303.54|301.14|304.06|301.66|303.54|301.14|0
1647878650000|2022-03-21 16:04:10|303.28|300.88|303.35|300.95|303.35|300.95|303.15|300.75|0
1647878660000|2022-03-21 16:04:20|303.28|300.88|303.54|301.14|303.67|301.27|303.28|300.88|0
1647878670000|2022-03-21 16:04:30|303.67|301.27|303.28|300.88|303.67|301.27|303.15|300.75|0
1647878680000|2022-03-21 16:04:40|303.02|300.62|303.02|300.62|303.02|300.62|303.02|300.62|0
1647878690000|2022-03-21 16:04:50|303.15|300.75|303.28|300.88|303.28|300.88|303.09|300.69|0
1647878700000|2022-03-21 16:05:00|303.41|301.01|303.28|300.88|303.67|301.27|303.28|300.88|0
1647878710000|2022-03-21 16:05:10|303.54|301.14|303.15|300.75|303.54|301.14|303.15|300.75|0
1647878720000|2022-03-21 16:05:20|303.41|301.01|303.15|300.75|303.41|301.01|303.15|300.75|0
1647878730000|2022-03-21 16:05:30|303.09|300.69|303.02|300.62|303.15|300.75|302.89|300.49|0
1647878740000|2022-03-21 16:05:40|302.76|300.36|302.37|299.97|302.76|300.36|301.86|299.46|0
1647878750000|2022-03-21 16:05:50|302.5|300.1|302.25|299.85|302.5|300.1|302.25|299.85|0
1647878760000|2022-03-21 16:06:00|302.12|299.72|301.99|299.59|302.12|299.72|301.99|299.59|0
1647878770000|2022-03-21 16:06:10|301.86|299.46|302.89|300.49|302.89|300.49|301.86|299.46|0
1647878780000|2022-03-21 16:06:20|303.15|300.75|303.15|300.75|303.15|300.75|302.89|300.49|0
1647878790000|2022-03-21 16:06:30|303.02|300.62|303.67|301.27|303.67|301.27|303.02|300.62|0
1647878800000|2022-03-21 16:06:40|303.54|301.14|303.8|301.4|303.8|301.4|303.54|301.14|0
1647878810000|2022-03-21 16:06:50|303.93|301.53|303.67|301.27|303.93|301.53|303.41|301.01|0
1647878820000|2022-03-21 16:07:00|303.8|301.4|303.67|301.27|303.8|301.4|303.54|301.14|0
1647878830000|2022-03-21 16:07:10|303.8|301.4|303.8|301.4|303.86|301.46|303.73|301.33|0
1647878840000|2022-03-21 16:07:20|304.19|301.79|304.58|302.18|304.58|302.18|304.19|301.79|0
1647878850000|2022-03-21 16:07:30|304.38|301.98|304.38|301.98|304.71|302.31|304.38|301.98|0
1647878860000|2022-03-21 16:07:40|304.45|302.05|304.51|302.11|304.58|302.18|304.45|302.05|0
1647878870000|2022-03-21 16:07:50|304.58|302.18|304.45|302.05|304.58|302.18|304.19|301.79|0
1647878880000|2022-03-21 16:08:00|304.32|301.92|303.41|301.01|304.32|301.92|303.41|301.01|0
1647878890000|2022-03-21 16:08:10|303.8|301.4|303.93|301.53|304.12|301.72|303.8|301.4|0
1647878900000|2022-03-21 16:08:20|303.99|301.59|304.12|301.72|304.19|301.79|303.99|301.59|0
1647878910000|2022-03-21 16:08:30|303.93|301.53|303.93|301.53|304.06|301.66|303.93|301.53|0
1647878920000|2022-03-21 16:08:40|304.19|301.79|304.45|302.05|304.45|302.05|304.19|301.79|0
1647878930000|2022-03-21 16:08:50|304.58|302.18|304.84|302.44|304.84|302.44|304.58|302.18|0
1647878940000|2022-03-21 16:09:00|304.71|302.31|305.1|302.7|305.1|302.7|304.71|302.31|0
1647878950000|2022-03-21 16:09:10|305.23|302.83|305.36|302.96|305.36|302.96|305.23|302.83|0
1647878960000|2022-03-21 16:09:20|305.56|303.16|305.49|303.09|305.75|303.35|305.36|302.96|0
1647878970000|2022-03-21 16:09:30|305.36|302.96|305.1|302.7|305.36|302.96|304.84|302.44|0
1647878980000|2022-03-21 16:09:40|305.03|302.63|304.97|302.57|305.23|302.83|304.97|302.57|0
1647878990000|2022-03-21 16:09:50|304.84|302.44|305.1|302.7|305.1|302.7|304.84|302.44|0
1647879000000|2022-03-21 16:10:00|304.71|302.31|304.71|302.31|304.71|302.31|304.58|302.18|0
1647879010000|2022-03-21 16:10:10|304.64|302.24|304.45|302.05|304.64|302.24|303.67|301.27|0
1647879020000|2022-03-21 16:10:20|304.32|301.92|304.25|301.85|304.45|302.05|304.25|301.85|0
1647879030000|2022-03-21 16:10:30|304.19|301.79|304.45|302.05|304.58|302.18|304.19|301.79|0
1647879040000|2022-03-21 16:10:40|304.77|302.37|304.71|302.31|304.77|302.37|304.71|302.31|0
1647879050000|2022-03-21 16:10:50|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1647879060000|2022-03-21 16:11:00|305.23|302.83|305.1|302.7|305.36|302.96|305.1|302.7|0
1647879070000|2022-03-21 16:11:10|305.23|302.83|305.36|302.96|305.49|303.09|305.23|302.83|0
1647879080000|2022-03-21 16:11:20|305.62|303.22|305.62|303.22|305.62|303.22|305.49|303.09|0
1647879090000|2022-03-21 16:11:30|305.36|302.96|305.03|302.63|305.36|302.96|305.03|302.63|0
1647879100000|2022-03-21 16:11:40|305.1|302.7|305.29|302.89|305.42|303.02|305.1|302.7|0
1647879110000|2022-03-21 16:11:50|305.16|302.76|305.36|302.96|305.42|303.02|305.16|302.76|0
1647879120000|2022-03-21 16:12:00|305.29|302.89|305.49|303.09|305.62|303.22|305.29|302.89|0
1647879130000|2022-03-21 16:12:10|305.62|303.22|305.23|302.83|305.62|303.22|305.23|302.83|0
1647879140000|2022-03-21 16:12:20|305.36|302.96|305.1|302.7|305.36|302.96|305.1|302.7|0
1647879150000|2022-03-21 16:12:30|305.23|302.83|305.23|302.83|305.42|303.02|305.23|302.83|0
1647879160000|2022-03-21 16:12:40|305.36|302.96|305.49|303.09|305.49|303.09|305.23|302.83|0
1647879170000|2022-03-21 16:12:50|305.36|302.96|304.84|302.44|305.36|302.96|304.84|302.44|0
1647879180000|2022-03-21 16:13:00|304.64|302.24|304.71|302.31|304.71|302.31|304.58|302.18|0
1647879190000|2022-03-21 16:13:10|304.45|302.05|304.32|301.92|304.45|302.05|304.32|301.92|0
1647879200000|2022-03-21 16:13:20|304.45|302.05|304.58|302.18|304.58|302.18|304.45|302.05|0
1647879210000|2022-03-21 16:13:30|304.32|301.92|304.06|301.66|304.45|302.05|304.06|301.66|0
1647879220000|2022-03-21 16:13:40|304.19|301.79|304.51|302.11|304.51|302.11|304.19|301.79|0
1647879230000|2022-03-21 16:13:50|304.32|301.92|304.58|302.18|304.58|302.18|304.32|301.92|0
1647879240000|2022-03-21 16:14:00|304.71|302.31|304.77|302.37|304.84|302.44|304.71|302.31|0
1647879250000|2022-03-21 16:14:10|304.19|301.79|304.58|302.18|304.58|302.18|304.19|301.79|0
1647879260000|2022-03-21 16:14:20|304.84|302.44|305.1|302.7|305.1|302.7|304.84|302.44|0
1647879270000|2022-03-21 16:14:30|305.23|302.83|305.62|303.22|305.75|303.35|305.23|302.83|0
1647879280000|2022-03-21 16:14:40|305.68|303.28|305.68|303.28|305.81|303.41|305.68|303.28|0
1647879290000|2022-03-21 16:14:50|305.62|303.22|305.36|302.96|305.75|303.35|305.36|302.96|0
1647879300000|2022-03-21 16:15:00|305.49|303.09|305.49|303.09|305.75|303.35|305.36|302.96|0
1647879310000|2022-03-21 16:15:10|305.62|303.22|306.14|303.74|306.14|303.74|305.62|303.22|0
1647879320000|2022-03-21 16:15:20|305.88|303.48|305.81|303.41|305.88|303.48|305.62|303.22|0
1647879330000|2022-03-21 16:15:30|306.01|303.61|305.23|302.83|306.01|303.61|305.23|302.83|0
1647879340000|2022-03-21 16:15:40|305.03|302.63|304.45|302.05|305.03|302.63|304.45|302.05|0
1647879350000|2022-03-21 16:15:50|304.58|302.18|304.45|302.05|304.71|302.31|304.45|302.05|0
1647879360000|2022-03-21 16:16:00|304.32|301.92|304.32|301.92|304.32|301.92|304.19|301.79|0
1647879370000|2022-03-21 16:16:10|304.71|302.31|304.71|302.31|304.84|302.44|304.71|302.31|0
1647879380000|2022-03-21 16:16:20|304.77|302.37|304.32|301.92|304.77|302.37|304.32|301.92|0
1647879390000|2022-03-21 16:16:30|304.45|302.05|304.58|302.18|304.84|302.44|304.45|302.05|0
1647879400000|2022-03-21 16:16:40|304.71|302.31|304.77|302.37|304.77|302.37|304.71|302.31|0
1647879410000|2022-03-21 16:16:50|304.32|301.92|304.19|301.79|304.32|301.92|304.06|301.66|0
1647879420000|2022-03-21 16:17:00|303.8|301.4|303.67|301.27|303.8|301.4|303.41|301.01|0
1647879430000|2022-03-21 16:17:10|303.54|301.14|304.19|301.79|304.19|301.79|303.54|301.14|0
1647879440000|2022-03-21 16:17:20|304.06|301.66|303.8|301.4|304.19|301.79|303.8|301.4|0
1647879450000|2022-03-21 16:17:30|303.54|301.14|303.47|301.07|303.54|301.14|303.28|300.88|0
1647879460000|2022-03-21 16:17:40|303.8|301.4|303.8|301.4|303.93|301.53|303.8|301.4|0
1647879470000|2022-03-21 16:17:50|303.41|301.01|303.28|300.88|303.41|301.01|303.15|300.75|0
1647879480000|2022-03-21 16:18:00|303.15|300.75|303.67|301.27|303.67|301.27|303.15|300.75|0
1647879490000|2022-03-21 16:18:10|303.93|301.53|304.32|301.92|304.58|302.18|303.93|301.53|0
1647879500000|2022-03-21 16:18:20|304.45|302.05|304.45|302.05|304.51|302.11|304.25|301.85|0
1647879510000|2022-03-21 16:18:30|304.58|302.18|304.84|302.44|304.84|302.44|304.58|302.18|0
1647879520000|2022-03-21 16:18:40|304.71|302.31|304.9|302.5|304.9|302.5|304.71|302.31|0
1647879530000|2022-03-21 16:18:50|304.97|302.57|304.45|302.05|305.1|302.7|304.45|302.05|0
1647879540000|2022-03-21 16:19:00|304.32|301.92|304.84|302.44|304.84|302.44|304.32|301.92|0
1647879550000|2022-03-21 16:19:10|304.97|302.57|304.84|302.44|305.1|302.7|304.84|302.44|0
1647879560000|2022-03-21 16:19:20|304.97|302.57|304.71|302.31|304.97|302.57|304.71|302.31|0
1647879570000|2022-03-21 16:19:30|304.97|302.57|305.1|302.7|305.1|302.7|304.84|302.44|0
1647879580000|2022-03-21 16:19:40|304.97|302.57|305.23|302.83|305.23|302.83|304.97|302.57|0
1647879590000|2022-03-21 16:19:50|305.36|302.96|305.36|302.96|305.36|302.96|305.23|302.83|0
1647879600000|2022-03-21 16:20:00|305.23|302.83|304.84|302.44|305.23|302.83|304.84|302.44|0
1647879610000|2022-03-21 16:20:10|305.1|302.7|305.62|303.22|305.62|303.22|304.97|302.57|0
1647879620000|2022-03-21 16:20:20|305.49|303.09|305.75|303.35|305.75|303.35|305.49|303.09|0
1647879630000|2022-03-21 16:20:30|305.88|303.48|306.92|304.52|306.92|304.52|305.88|303.48|0
1647879640000|2022-03-21 16:20:40|307.06|304.66|306.92|304.52|307.06|304.66|306.92|304.52|0
1647879650000|2022-03-21 16:20:50|306.53|304.13|306.4|304|306.53|304.13|306.14|303.74|0
1647879660000|2022-03-21 16:21:00|306.33|303.93|306.27|303.87|306.33|303.93|306.14|303.74|0
1647879670000|2022-03-21 16:21:10|306.2|303.8|306.79|304.39|306.79|304.39|306.2|303.8|0
1647879680000|2022-03-21 16:21:20|306.92|304.52|307.12|304.72|307.12|304.72|306.92|304.52|0
1647879690000|2022-03-21 16:21:30|307.19|304.79|307.32|304.92|307.32|304.92|307.19|304.79|0
1647879700000|2022-03-21 16:21:40|307.19|304.79|307.05|304.65|307.19|304.79|307.05|304.65|0
1647879710000|2022-03-21 16:21:50|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1647879720000|2022-03-21 16:22:00|307.05|304.65|306.92|304.52|307.19|304.79|306.92|304.52|0
1647879730000|2022-03-21 16:22:10|307.19|304.79|306.92|304.52|307.19|304.79|306.92|304.52|0
1647879740000|2022-03-21 16:22:20|307.19|304.79|307.45|305.05|307.45|305.05|307.05|304.65|0
1647879750000|2022-03-21 16:22:30|307.32|304.92|307.05|304.65|307.32|304.92|307.05|304.65|0
1647879760000|2022-03-21 16:22:40|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1647879770000|2022-03-21 16:22:50|306.92|304.52|306.66|304.26|306.92|304.52|306.66|304.26|0
1647879780000|2022-03-21 16:23:00|306.79|304.39|306.53|304.13|306.79|304.39|306.53|304.13|0
1647879790000|2022-03-21 16:23:10|306.66|304.26|306.79|304.39|306.79|304.39|306.66|304.26|0
1647879800000|2022-03-21 16:23:20|306.92|304.52|306.53|304.13|306.92|304.52|306.53|304.13|0
1647879810000|2022-03-21 16:23:30|306.92|304.52|307.12|304.72|307.12|304.72|306.92|304.52|0
1647879820000|2022-03-21 16:23:40|307.05|304.65|307.45|305.05|307.58|305.18|307.05|304.65|0
1647879830000|2022-03-21 16:23:50|307.32|304.92|307.58|305.18|307.58|305.18|307.32|304.92|0
1647879840000|2022-03-21 16:24:00|307.64|305.24|307.58|305.18|307.64|305.24|307.45|305.05|0
1647879850000|2022-03-21 16:24:10|307.38|304.98|307.32|304.92|307.45|305.05|307.32|304.92|0
1647879860000|2022-03-21 16:24:20|307.58|305.18|307.32|304.92|307.58|305.18|307.32|304.92|0
1647879870000|2022-03-21 16:24:30|307.45|305.05|307.32|304.92|307.45|305.05|307.32|304.92|0
1647879880000|2022-03-21 16:24:40|307.05|304.65|307.12|304.72|307.12|304.72|307.05|304.65|0
1647879890000|2022-03-21 16:24:50|307.18|304.78|307.05|304.65|307.18|304.78|306.92|304.52|0
1647879900000|2022-03-21 16:25:00|307.31|304.91|307.58|305.18|307.58|305.18|307.31|304.91|0
1647879910000|2022-03-21 16:25:10|307.45|305.05|307.18|304.78|307.45|305.05|307.18|304.78|0
1647879920000|2022-03-21 16:25:20|307.05|304.65|307.18|304.78|307.18|304.78|306.92|304.52|0
1647879930000|2022-03-21 16:25:30|307.05|304.65|307.38|304.98|307.45|305.05|307.05|304.65|0
1647879940000|2022-03-21 16:25:40|307.58|305.18|307.58|305.18|307.84|305.44|307.58|305.18|0
1647879950000|2022-03-21 16:25:50|307.51|305.11|307.25|304.85|307.51|305.11|307.25|304.85|0
1647879960000|2022-03-21 16:26:00|307.05|304.65|307.12|304.72|307.18|304.78|307.05|304.65|0
1647879970000|2022-03-21 16:26:10|307.05|304.65|306.92|304.52|307.12|304.72|306.92|304.52|0
1647879980000|2022-03-21 16:26:20|306.66|304.26|306.92|304.52|306.92|304.52|306.66|304.26|0
1647879990000|2022-03-21 16:26:30|307.05|304.65|306.79|304.39|307.18|304.78|306.79|304.39|0
1647880000000|2022-03-21 16:26:40|306.66|304.26|306.92|304.52|306.92|304.52|306.66|304.26|0
1647880010000|2022-03-21 16:26:50|306.79|304.39|306.92|304.52|306.92|304.52|306.79|304.39|0
1647880020000|2022-03-21 16:27:00|307.05|304.65|306.79|304.39|307.18|304.78|306.79|304.39|0
1647880030000|2022-03-21 16:27:10|306.85|304.45|306.92|304.52|306.92|304.52|306.66|304.26|0
1647880040000|2022-03-21 16:27:20|307.18|304.78|307.05|304.65|307.18|304.78|306.92|304.52|0
1647880050000|2022-03-21 16:27:30|307.12|304.72|306.14|303.74|307.18|304.78|306.14|303.74|0
1647880060000|2022-03-21 16:27:40|305.75|303.35|305.88|303.48|305.88|303.48|305.75|303.35|0
1647880070000|2022-03-21 16:27:50|305.75|303.35|305.88|303.48|306.01|303.61|305.75|303.35|0
1647880080000|2022-03-21 16:28:00|305.75|303.35|305.68|303.28|305.88|303.48|305.68|303.28|0
1647880090000|2022-03-21 16:28:10|305.62|303.22|306.14|303.74|306.14|303.74|305.62|303.22|0
1647880100000|2022-03-21 16:28:20|306.53|304.13|306.4|304|306.53|304.13|306.14|303.74|0
1647880110000|2022-03-21 16:28:30|306.66|304.26|306.53|304.13|306.66|304.26|306.53|304.13|0
1647880120000|2022-03-21 16:28:40|306.4|304|305.49|303.09|306.4|304|305.49|303.09|0
1647880130000|2022-03-21 16:28:50|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1647880140000|2022-03-21 16:29:00|305.35|302.95|305.42|303.02|305.49|303.09|305.35|302.95|0
1647880150000|2022-03-21 16:29:10|305.49|303.09|305.22|302.82|305.49|303.09|305.22|302.82|0
1647880160000|2022-03-21 16:29:20|305.62|303.22|305.35|302.95|305.62|303.22|305.35|302.95|0
1647880170000|2022-03-21 16:29:30|305.62|303.22|305.88|303.48|306.14|303.74|305.62|303.22|0
1647880180000|2022-03-21 16:29:40|306.01|303.61|305.88|303.48|306.01|303.61|305.88|303.48|0
1647880190000|2022-03-21 16:29:50|305.75|303.35|305.88|303.48|305.88|303.48|305.75|303.35|0
1647880200000|2022-03-21 16:30:00|305.94|303.54|301.78|299.38|306.01|303.61|301.78|299.38|0
1647880210000|2022-03-21 16:30:10|301.72|299.32|301.98|299.58|301.98|299.58|301.72|299.32|0
1647880220000|2022-03-21 16:30:20|303.01|300.61|301.13|298.73|303.01|300.61|301.13|298.73|0
1647880230000|2022-03-21 16:30:30|301.07|298.67|300.81|298.41|301.39|298.99|300.81|298.41|0
1647880240000|2022-03-21 16:30:40|300.68|298.28|300.04|297.64|300.68|298.28|299.91|297.51|0
1647880250000|2022-03-21 16:30:50|299.91|297.51|298.42|296.02|299.91|297.51|298.42|296.02|0
1647880260000|2022-03-21 16:31:00|298.75|296.35|299.78|297.38|299.78|297.38|298.75|296.35|0
1647880270000|2022-03-21 16:31:10|299.84|297.44|299.39|296.99|299.84|297.44|299.13|296.73|0
1647880280000|2022-03-21 16:31:20|299.2|296.8|298.55|296.15|299.2|296.8|298.36|295.96|0
1647880290000|2022-03-21 16:31:30|298.23|295.83|296.56|294.16|298.23|295.83|296.56|294.16|0
1647880300000|2022-03-21 16:31:40|296.5|294.1|296.05|293.65|296.5|294.1|296.05|293.65|0
1647880310000|2022-03-21 16:31:50|296.44|294.04|296.69|294.29|296.69|294.29|296.44|294.04|0
1647880320000|2022-03-21 16:32:00|296.44|294.04|296.56|294.16|296.56|294.16|295.73|293.33|0
1647880330000|2022-03-21 16:32:10|297.39|294.99|297.08|294.68|297.39|294.99|296.82|294.42|0
1647880340000|2022-03-21 16:32:20|296.95|294.55|294.4|292|297.08|294.68|294.4|292|0
1647880350000|2022-03-21 16:32:30|298.23|295.83|299.25|296.85|299.25|296.85|298.16|295.76|0
1647880360000|2022-03-21 16:32:40|299.57|297.17|299.64|297.24|299.77|297.37|299.57|297.17|0
1647880370000|2022-03-21 16:32:50|300.03|297.63|300.03|297.63|300.03|297.63|299.9|297.5|0
1647880380000|2022-03-21 16:33:00|298.87|296.47|298.87|296.47|298.93|296.53|298.48|296.08|0
1647880390000|2022-03-21 16:33:10|297.71|295.31|298.48|296.08|298.54|296.14|297.71|295.31|0
1647880400000|2022-03-21 16:33:20|298.35|295.95|298.93|296.53|298.93|296.53|298.35|295.95|0
1647880410000|2022-03-21 16:33:30|299.44|297.04|299.44|297.04|299.64|297.24|299.44|297.04|0
1647880420000|2022-03-21 16:33:40|299.77|297.37|299.12|296.72|299.77|297.37|299.12|296.72|0
1647880430000|2022-03-21 16:33:50|298.87|296.47|298.1|295.7|298.87|296.47|297.71|295.31|0
1647880440000|2022-03-21 16:34:00|297.2|294.8|296.94|294.54|297.33|294.93|296.94|294.54|0
1647880450000|2022-03-21 16:34:10|297.45|295.05|297.13|294.73|297.45|295.05|297.13|294.73|0
1647880460000|2022-03-21 16:34:20|297.07|294.67|296.94|294.54|297.07|294.67|296.94|294.54|0
1647880470000|2022-03-21 16:34:30|296.81|294.41|297.07|294.67|297.2|294.8|296.81|294.41|0
1647880480000|2022-03-21 16:34:40|297|294.6|297.33|294.93|297.33|294.93|296.87|294.47|0
1647880490000|2022-03-21 16:34:50|297.71|295.31|298.22|295.82|298.22|295.82|297.58|295.18|0
1647880500000|2022-03-21 16:35:00|298.03|295.63|296.94|294.54|298.03|295.63|296.94|294.54|0
1647880510000|2022-03-21 16:35:10|296.81|294.41|295.92|293.52|296.81|294.41|295.92|293.52|0
1647880520000|2022-03-21 16:35:20|295.79|293.39|295.41|293.01|295.79|293.39|295.41|293.01|0
1647880530000|2022-03-21 16:35:30|295.28|292.88|295.02|292.62|295.28|292.88|294.77|292.37|0
1647880540000|2022-03-21 16:35:40|294.89|292.49|294.51|292.11|294.89|292.49|294.51|292.11|0
1647880550000|2022-03-21 16:35:50|294.64|292.24|294.57|292.17|294.64|292.24|294.51|292.11|0
1647880560000|2022-03-21 16:36:00|294.64|292.24|293.87|291.47|294.64|292.24|293.87|291.47|0
1647880570000|2022-03-21 16:36:10|293.75|291.35|293.49|291.09|293.75|291.35|293.49|291.09|0
1647880580000|2022-03-21 16:36:20|293.62|291.22|293.62|291.22|293.62|291.22|293.49|291.09|0
1647880590000|2022-03-21 16:36:30|293.87|291.47|293.75|291.35|294.26|291.86|293.75|291.35|0
1647880600000|2022-03-21 16:36:40|293.87|291.47|293.62|291.22|293.87|291.47|293.62|291.22|0
1647880610000|2022-03-21 16:36:50|293.75|291.35|294.26|291.86|294.51|292.11|293.75|291.35|0
1647880620000|2022-03-21 16:37:00|294.32|291.92|293.11|290.71|294.32|291.92|293.11|290.71|0
1647880630000|2022-03-21 16:37:10|292.98|290.58|292.98|290.58|292.98|290.58|292.86|290.46|0
1647880640000|2022-03-21 16:37:20|293.11|290.71|292.98|290.58|293.11|290.71|292.98|290.58|0
1647880650000|2022-03-21 16:37:30|292.92|290.52|292.66|290.26|292.92|290.52|292.66|290.26|0
1647880660000|2022-03-21 16:37:40|292.73|290.33|292.47|290.07|292.73|290.33|292.47|290.07|0
1647880670000|2022-03-21 16:37:50|292.73|290.33|293.87|291.47|293.87|291.47|292.73|290.33|0
1647880680000|2022-03-21 16:38:00|293.36|290.96|293.62|291.22|293.75|291.35|293.36|290.96|0
1647880690000|2022-03-21 16:38:10|293.36|290.96|292.98|290.58|293.36|290.96|292.98|290.58|0
1647880700000|2022-03-21 16:38:20|292.86|290.46|292.86|290.46|292.86|290.46|292.73|290.33|0
1647880710000|2022-03-21 16:38:30|292.98|290.58|293.3|290.9|293.36|290.96|292.98|290.58|0
1647880720000|2022-03-21 16:38:40|293.11|290.71|293.24|290.84|293.24|290.84|293.11|290.71|0
1647880730000|2022-03-21 16:38:50|292.73|290.33|292.79|290.39|292.86|290.46|292.73|290.33|0
1647880740000|2022-03-21 16:39:00|293.11|290.71|294.51|292.11|294.51|292.11|293.11|290.71|0
1647880750000|2022-03-21 16:39:10|294.13|291.73|294|291.6|294.32|291.92|293.87|291.47|0
1647880760000|2022-03-21 16:39:20|293.87|291.47|294.32|291.92|294.32|291.92|293.87|291.47|0
1647880770000|2022-03-21 16:39:30|294.38|291.98|294.38|291.98|294.64|292.24|294.38|291.98|0
1647880780000|2022-03-21 16:39:40|294.64|292.24|295.53|293.13|295.53|293.13|294.64|292.24|0
1647880790000|2022-03-21 16:39:50|294.83|292.43|295.66|293.26|295.66|293.26|294.83|292.43|0
1647880800000|2022-03-21 16:40:00|295.79|293.39|295.53|293.13|295.92|293.52|295.53|293.13|0
1647880810000|2022-03-21 16:40:10|295.79|293.39|296.43|294.03|296.43|294.03|295.79|293.39|0
1647880820000|2022-03-21 16:40:20|296.36|293.96|296.49|294.09|296.55|294.15|296.36|293.96|0
1647880830000|2022-03-21 16:40:30|296.55|294.15|296.43|294.03|296.55|294.15|296.43|294.03|0
1647880840000|2022-03-21 16:40:40|296.17|293.77|296.43|294.03|296.43|294.03|296.04|293.64|0
1647880850000|2022-03-21 16:40:50|294.9|292.5|295.67|293.27|295.67|293.27|294.9|292.5|0
1647880860000|2022-03-21 16:41:00|295.09|292.69|294.39|291.99|295.09|292.69|294.39|291.99|0
1647880870000|2022-03-21 16:41:10|294.52|292.12|294|291.6|294.52|292.12|294|291.6|0
1647880880000|2022-03-21 16:41:20|294.9|292.5|294.64|292.24|294.96|292.56|294.64|292.24|0
1647880890000|2022-03-21 16:41:30|294.52|292.12|294.64|292.24|294.64|292.24|294.13|291.73|0
1647880900000|2022-03-21 16:41:40|294.77|292.37|294.77|292.37|295.03|292.63|294.77|292.37|0
1647880910000|2022-03-21 16:41:50|294.26|291.86|294.26|291.86|294.64|292.24|294.26|291.86|0
1647880920000|2022-03-21 16:42:00|294.7|292.3|295.92|293.52|295.92|293.52|294.7|292.3|0
1647880930000|2022-03-21 16:42:10|296.31|293.91|296.31|293.91|296.44|294.04|296.05|293.65|0
1647880940000|2022-03-21 16:42:20|296.18|293.78|295.54|293.14|296.18|293.78|295.54|293.14|0
1647880950000|2022-03-21 16:42:30|295.67|293.27|295.92|293.52|296.18|293.78|295.67|293.27|0
1647880960000|2022-03-21 16:42:40|296.05|293.65|296.63|294.23|296.63|294.23|296.05|293.65|0
1647880970000|2022-03-21 16:42:50|296.44|294.04|296.37|293.97|296.82|294.42|296.37|293.97|0
1647880980000|2022-03-21 16:43:00|296.69|294.29|296.44|294.04|296.69|294.29|296.44|294.04|0
1647880990000|2022-03-21 16:43:10|296.56|294.16|296.56|294.16|296.69|294.29|296.56|294.16|0
1647881000000|2022-03-21 16:43:20|296.82|294.42|296.69|294.29|296.82|294.42|296.69|294.29|0
1647881010000|2022-03-21 16:43:30|296.75|294.35|296.31|293.91|296.75|294.35|296.18|293.78|0
1647881020000|2022-03-21 16:43:40|296.05|293.65|296.05|293.65|296.05|293.65|295.67|293.27|0
1647881030000|2022-03-21 16:43:50|295.67|293.27|295.92|293.52|295.92|293.52|295.67|293.27|0
1647881040000|2022-03-21 16:44:00|295.79|293.39|296.31|293.91|296.31|293.91|295.79|293.39|0
1647881050000|2022-03-21 16:44:10|296.44|294.04|296.56|294.16|296.82|294.42|296.31|293.91|0
1647881060000|2022-03-21 16:44:20|296.82|294.42|296.82|294.42|296.82|294.42|296.69|294.29|0
1647881070000|2022-03-21 16:44:30|296.75|294.35|296.82|294.42|296.82|294.42|296.69|294.29|0
1647881080000|2022-03-21 16:44:40|296.95|294.55|296.95|294.55|297.08|294.68|296.95|294.55|0
1647881090000|2022-03-21 16:44:50|297.08|294.68|298.36|295.96|298.36|295.96|296.95|294.55|0
1647881100000|2022-03-21 16:45:00|298.11|295.71|297.46|295.06|298.11|295.71|297.46|295.06|0
1647881110000|2022-03-21 16:45:10|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1647881120000|2022-03-21 16:45:20|296.69|294.29|297.21|294.81|297.21|294.81|296.69|294.29|0
1647881130000|2022-03-21 16:45:30|297.72|295.32|297.85|295.45|297.85|295.45|297.59|295.19|0
1647881140000|2022-03-21 16:45:40|298.04|295.64|297.46|295.06|298.04|295.64|297.46|295.06|0
1647881150000|2022-03-21 16:45:50|297.85|295.45|298.04|295.64|298.11|295.71|297.85|295.45|0
1647881160000|2022-03-21 16:46:00|297.98|295.58|296.56|294.16|297.98|295.58|296.56|294.16|0
1647881170000|2022-03-21 16:46:10|296.69|294.29|296.95|294.55|296.95|294.55|296.63|294.23|0
1647881180000|2022-03-21 16:46:20|296.82|294.42|296.95|294.55|296.95|294.55|296.82|294.42|0
1647881190000|2022-03-21 16:46:30|296.82|294.42|297.14|294.74|297.14|294.74|296.82|294.42|0
1647881200000|2022-03-21 16:46:40|296.95|294.55|297.46|295.06|297.46|295.06|296.95|294.55|0
1647881210000|2022-03-21 16:46:50|296.95|294.55|296.82|294.42|296.95|294.55|296.82|294.42|0
1647881220000|2022-03-21 16:47:00|297.21|294.81|296.95|294.55|297.21|294.81|296.95|294.55|0
1647881230000|2022-03-21 16:47:10|297.21|294.81|297.59|295.19|298.11|295.71|297.08|294.68|0
1647881240000|2022-03-21 16:47:20|297.72|295.32|297.46|295.06|297.72|295.32|297.46|295.06|0
1647881250000|2022-03-21 16:47:30|297.14|294.74|296.82|294.42|297.14|294.74|296.82|294.42|0
1647881260000|2022-03-21 16:47:40|296.69|294.29|296.82|294.42|296.95|294.55|296.69|294.29|0
1647881270000|2022-03-21 16:47:50|296.75|294.35|297.01|294.61|297.01|294.61|296.75|294.35|0
1647881280000|2022-03-21 16:48:00|296.18|293.78|296.18|293.78|296.43|294.03|296.18|293.78|0
1647881290000|2022-03-21 16:48:10|296.31|293.91|296.56|294.16|296.56|294.16|296.18|293.78|0
1647881300000|2022-03-21 16:48:20|296.62|294.22|296.56|294.16|296.69|294.29|296.56|294.16|0
1647881310000|2022-03-21 16:48:30|297.33|294.93|297.39|294.99|297.39|294.99|297.2|294.8|0
1647881320000|2022-03-21 16:48:40|297.08|294.68|297.08|294.68|297.33|294.93|297.08|294.68|0
1647881330000|2022-03-21 16:48:50|297.27|294.87|297.2|294.8|297.33|294.93|297.2|294.8|0
1647881340000|2022-03-21 16:49:00|296.69|294.29|297.33|294.93|297.72|295.32|296.69|294.29|0
1647881350000|2022-03-21 16:49:10|297.46|295.06|297.59|295.19|297.59|295.19|297.39|294.99|0
1647881360000|2022-03-21 16:49:20|297.72|295.32|297.59|295.19|297.78|295.38|297.59|295.19|0
1647881370000|2022-03-21 16:49:30|297.72|295.32|297.98|295.58|297.98|295.58|297.46|295.06|0
1647881380000|2022-03-21 16:49:40|298.1|295.7|298.36|295.96|298.88|296.48|298.1|295.7|0
1647881390000|2022-03-21 16:49:50|297.98|295.58|298.1|295.7|298.1|295.7|297.85|295.45|0
1647881400000|2022-03-21 16:50:00|297.33|294.93|297.33|294.93|297.33|294.93|297.27|294.87|0
1647881410000|2022-03-21 16:50:10|297.46|295.06|296.75|294.35|297.46|295.06|296.75|294.35|0
1647881420000|2022-03-21 16:50:20|296.62|294.22|296.31|293.91|296.62|294.22|296.18|293.78|0
1647881430000|2022-03-21 16:50:30|296.18|293.78|295.92|293.52|296.43|294.03|295.92|293.52|0
1647881440000|2022-03-21 16:50:40|296.05|293.65|296.05|293.65|296.18|293.78|295.98|293.58|0
1647881450000|2022-03-21 16:50:50|296.18|293.78|296.3|293.9|296.31|293.91|296.18|293.78|0
1647881460000|2022-03-21 16:51:00|296.05|293.65|296.56|294.16|296.56|294.16|296.05|293.65|0
1647881470000|2022-03-21 16:51:10|295.92|293.52|295.15|292.75|295.92|293.52|295.15|292.75|0
1647881480000|2022-03-21 16:51:20|294.83|292.43|294.13|291.73|294.83|292.43|294.13|291.73|0
1647881490000|2022-03-21 16:51:30|294.19|291.79|294.38|291.98|294.38|291.98|294.19|291.79|0
1647881500000|2022-03-21 16:51:40|294|291.6|293.87|291.47|294.38|291.98|293.87|291.47|0
1647881510000|2022-03-21 16:51:50|293.75|291.35|293.11|290.71|293.75|291.35|293.11|290.71|0
1647881520000|2022-03-21 16:52:00|293.23|290.83|293.87|291.47|293.87|291.47|293.23|290.83|0
1647881530000|2022-03-21 16:52:10|293.23|290.83|293.23|290.83|293.49|291.09|293.23|290.83|0
1647881540000|2022-03-21 16:52:20|292.98|290.58|293.3|290.9|293.36|290.96|292.85|290.45|0
1647881550000|2022-03-21 16:52:30|292.98|290.58|292.98|290.58|293.36|290.96|292.85|290.45|0
1647881560000|2022-03-21 16:52:40|292.72|290.32|293.11|290.71|293.11|290.71|292.72|290.32|0
1647881570000|2022-03-21 16:52:50|293.36|290.96|293.23|290.83|293.36|290.96|293.17|290.77|0
1647881580000|2022-03-21 16:53:00|293.17|290.77|293.11|290.71|293.17|290.77|292.98|290.58|0
1647881590000|2022-03-21 16:53:10|292.85|290.45|294|291.6|294|291.6|292.85|290.45|0
1647881600000|2022-03-21 16:53:20|293.49|291.09|293.36|290.96|293.49|291.09|293.36|290.96|0
1647881610000|2022-03-21 16:53:30|293.23|290.83|293.36|290.96|293.36|290.96|293.23|290.83|0
1647881620000|2022-03-21 16:53:40|293.49|291.09|293.55|291.15|293.68|291.28|293.49|291.09|0
1647881630000|2022-03-21 16:53:50|293.36|290.96|292.47|290.07|293.36|290.96|292.47|290.07|0
1647881640000|2022-03-21 16:54:00|292.53|290.13|291.96|289.56|292.53|290.13|291.96|289.56|0
1647881650000|2022-03-21 16:54:10|292.09|289.69|291.58|289.18|292.09|289.69|291.58|289.18|0
1647881660000|2022-03-21 16:54:20|291.2|288.8|290.44|288.04|291.32|288.92|290.44|288.04|0
1647881670000|2022-03-21 16:54:30|290.18|287.78|290.44|288.04|290.56|288.16|290.18|287.78|0
1647881680000|2022-03-21 16:54:40|290.69|288.29|290.69|288.29|290.82|288.42|290.69|288.29|0
1647881690000|2022-03-21 16:54:50|290.44|288.04|290.31|287.91|290.44|288.04|290.31|287.91|0
1647881700000|2022-03-21 16:55:00|290.18|287.78|290.44|288.04|290.44|288.04|289.8|287.4|0
1647881710000|2022-03-21 16:55:10|290.18|287.78|291.07|288.67|291.07|288.67|290.18|287.78|0
1647881720000|2022-03-21 16:55:20|291.32|288.92|292.28|289.88|292.28|289.88|291.32|288.92|0
1647881730000|2022-03-21 16:55:30|292.47|290.07|292.02|289.62|292.47|290.07|291.83|289.43|0
1647881740000|2022-03-21 16:55:40|292.09|289.69|292.28|289.88|292.34|289.94|292.09|289.69|0
1647881750000|2022-03-21 16:55:50|292.02|289.62|291.96|289.56|292.02|289.62|291.58|289.18|0
1647881760000|2022-03-21 16:56:00|292.09|289.69|291.96|289.56|292.47|290.07|291.96|289.56|0
1647881770000|2022-03-21 16:56:10|291.89|289.49|291.58|289.18|291.89|289.49|291.58|289.18|0
1647881780000|2022-03-21 16:56:20|291.7|289.3|291.96|289.56|291.96|289.56|291.51|289.11|0
1647881790000|2022-03-21 16:56:30|291.32|288.92|291.45|289.05|291.45|289.05|291.32|288.92|0
1647881800000|2022-03-21 16:56:40|291.7|289.3|291.83|289.43|291.83|289.43|291.45|289.05|0
1647881810000|2022-03-21 16:56:50|291.2|288.8|291.45|289.05|291.58|289.18|291.2|288.8|0
1647881820000|2022-03-21 16:57:00|291.32|288.92|290.82|288.42|291.32|288.92|290.69|288.29|0
1647881830000|2022-03-21 16:57:10|290.69|288.29|290.05|287.65|290.69|288.29|290.05|287.65|0
1647881840000|2022-03-21 16:57:20|289.55|287.15|289.29|286.89|289.55|287.15|289.29|286.89|0
1647881850000|2022-03-21 16:57:30|289.42|287.02|289.61|287.21|289.61|287.21|289.42|287.02|0
1647881860000|2022-03-21 16:57:40|289.42|287.02|289.35|286.95|289.42|287.02|289.29|286.89|0
1647881870000|2022-03-21 16:57:50|289.48|287.08|289.42|287.02|289.48|287.08|289.29|286.89|0
1647881880000|2022-03-21 16:58:00|289.8|287.4|289.17|286.77|289.8|287.4|289.17|286.77|0
1647881890000|2022-03-21 16:58:10|289.04|286.64|288.79|286.39|289.17|286.77|288.79|286.39|0
1647881900000|2022-03-21 16:58:20|288.66|286.26|288.91|286.51|288.91|286.51|288.6|286.2|0
1647881910000|2022-03-21 16:58:30|286.5|284.1|286.5|284.1|286.5|284.1|286.25|283.85|0
1647881920000|2022-03-21 16:58:40|286.38|283.98|286.76|284.36|286.76|284.36|286.38|283.98|0
1647881930000|2022-03-21 16:58:50|286.69|284.29|286.25|283.85|286.88|284.48|286.25|283.85|0
1647881940000|2022-03-21 16:59:00|286.38|283.98|289.04|286.64|289.68|287.28|286.38|283.98|0
1647881950000|2022-03-21 16:59:10|289.17|286.77|289.04|286.64|289.23|286.83|289.04|286.64|0
1647881960000|2022-03-21 16:59:20|289.17|286.77|289.42|287.02|289.42|287.02|289.04|286.64|0
1647881970000|2022-03-21 16:59:30|289.55|287.15|289.8|287.4|289.93|287.53|289.55|287.15|0
1647881980000|2022-03-21 16:59:40|289.68|287.28|289.8|287.4|290.06|287.66|289.68|287.28|0
1647881990000|2022-03-21 16:59:50|289.68|287.28|289.8|287.4|289.93|287.53|289.55|287.15|0
1647882000000|2022-03-21 17:00:00|290.05|287.65|289.04|286.64|290.05|287.65|289.04|286.64|0
1647882010000|2022-03-21 17:00:10|289.17|286.77|289.04|286.64|289.17|286.77|289.04|286.64|0
1647882020000|2022-03-21 17:00:20|288.66|286.26|288.16|285.76|288.66|286.26|288.16|285.76|0
1647882030000|2022-03-21 17:00:30|288.03|285.63|288.09|285.69|288.16|285.76|288.03|285.63|0
1647882040000|2022-03-21 17:00:40|288.29|285.89|288.41|286.01|288.41|286.01|288.29|285.89|0
1647882050000|2022-03-21 17:00:50|288.29|285.89|288.41|286.01|288.6|286.2|288.29|285.89|0
1647882060000|2022-03-21 17:01:00|288.29|285.89|289.04|286.64|289.04|286.64|288.29|285.89|0
1647882070000|2022-03-21 17:01:10|289.17|286.77|289.93|287.53|289.93|287.53|289.17|286.77|0
1647882080000|2022-03-21 17:01:20|290.18|287.78|289.8|287.4|290.18|287.78|289.55|287.15|0
1647882090000|2022-03-21 17:01:30|289.67|287.27|289.48|287.08|289.67|287.27|289.42|287.02|0
1647882100000|2022-03-21 17:01:40|289.42|287.02|289.17|286.77|289.42|287.02|289.17|286.77|0
1647882110000|2022-03-21 17:01:50|288.92|286.52|289.04|286.64|289.17|286.77|288.92|286.52|0
1647882120000|2022-03-21 17:02:00|289.36|286.96|289.67|287.27|289.67|287.27|289.3|286.9|0
1647882130000|2022-03-21 17:02:10|289.3|286.9|289.42|287.02|289.55|287.15|289.3|286.9|0
1647882140000|2022-03-21 17:02:20|289.04|286.64|289.17|286.77|289.17|286.77|289.04|286.64|0
1647882150000|2022-03-21 17:02:30|289.04|286.64|288.54|286.14|289.04|286.64|288.54|286.14|0
1647882160000|2022-03-21 17:02:40|288.41|286.01|289.04|286.64|289.04|286.64|288.41|286.01|0
1647882170000|2022-03-21 17:02:50|289.1|286.7|289.42|287.02|289.42|287.02|288.98|286.58|0
1647882180000|2022-03-21 17:03:00|289.1|286.7|288.54|286.14|289.1|286.7|288.54|286.14|0
1647882190000|2022-03-21 17:03:10|288.66|286.26|288.41|286.01|288.66|286.26|288.41|286.01|0
1647882200000|2022-03-21 17:03:20|288.47|286.07|288.41|286.01|288.47|286.07|288.28|285.88|0
1647882210000|2022-03-21 17:03:30|288.28|285.88|288.54|286.14|288.54|286.14|288.16|285.76|0
1647882220000|2022-03-21 17:03:40|288.41|286.01|288.28|285.88|288.41|286.01|288.28|285.88|0
1647882230000|2022-03-21 17:03:50|288.41|286.01|288.41|286.01|288.66|286.26|288.41|286.01|0
1647882240000|2022-03-21 17:04:00|288.16|285.76|288.54|286.14|288.54|286.14|288.16|285.76|0
1647882250000|2022-03-21 17:04:10|288.66|286.26|288.28|285.88|288.66|286.26|288.28|285.88|0
1647882260000|2022-03-21 17:04:20|287.65|285.25|286.9|284.5|287.65|285.25|286.9|284.5|0
1647882270000|2022-03-21 17:04:30|286.77|284.37|286.65|284.25|286.77|284.37|286.65|284.25|0
1647882280000|2022-03-21 17:04:40|286.77|284.37|286.77|284.37|286.9|284.5|286.77|284.37|0
1647882290000|2022-03-21 17:04:50|286.65|284.25|286.9|284.5|286.9|284.5|286.52|284.12|0
1647882300000|2022-03-21 17:05:00|287.02|284.62|286.65|284.25|287.02|284.62|286.65|284.25|0
1647882310000|2022-03-21 17:05:10|286.52|284.12|286.65|284.25|286.77|284.37|286.52|284.12|0
1647882320000|2022-03-21 17:05:20|286.52|284.12|286.65|284.25|286.65|284.25|286.52|284.12|0
1647882330000|2022-03-21 17:05:30|287.15|284.75|287.46|285.06|287.53|285.13|287.15|284.75|0
1647882340000|2022-03-21 17:05:40|287.65|285.25|288.41|286.01|288.41|286.01|287.65|285.25|0
1647882350000|2022-03-21 17:05:50|287.91|285.51|288.54|286.14|288.54|286.14|287.91|285.51|0
1647882360000|2022-03-21 17:06:00|288.41|286.01|288.54|286.14|288.54|286.14|288.41|286.01|0
1647882370000|2022-03-21 17:06:10|288.79|286.39|288.97|286.57|289.04|286.64|288.79|286.39|0
1647882380000|2022-03-21 17:06:20|289.17|286.77|289.17|286.77|289.17|286.77|289.04|286.64|0
1647882390000|2022-03-21 17:06:30|289.04|286.64|289.55|287.15|289.55|287.15|289.04|286.64|0
1647882400000|2022-03-21 17:06:40|289.29|286.89|289.67|287.27|289.67|287.27|289.29|286.89|0
1647882410000|2022-03-21 17:06:50|289.55|287.15|288.79|286.39|289.55|287.15|288.79|286.39|0
1647882420000|2022-03-21 17:07:00|288.66|286.26|288.91|286.51|288.91|286.51|288.66|286.26|0
1647882430000|2022-03-21 17:07:10|289.04|286.64|289.42|287.02|289.55|287.15|289.04|286.64|0
1647882440000|2022-03-21 17:07:20|289.17|286.77|289.55|287.15|289.55|287.15|289.17|286.77|0
1647882450000|2022-03-21 17:07:30|289.42|287.02|289.29|286.89|289.42|287.02|288.91|286.51|0
1647882460000|2022-03-21 17:07:40|289.04|286.64|289.29|286.89|289.29|286.89|289.04|286.64|0
1647882470000|2022-03-21 17:07:50|289.23|286.83|289.55|287.15|289.55|287.15|289.23|286.83|0
1647882480000|2022-03-21 17:08:00|290.05|287.65|289.8|287.4|290.3|287.9|289.8|287.4|0
1647882490000|2022-03-21 17:08:10|289.29|286.89|288.79|286.39|289.29|286.89|288.79|286.39|0
1647882500000|2022-03-21 17:08:20|289.04|286.64|289.42|287.02|289.42|287.02|289.04|286.64|0
1647882510000|2022-03-21 17:08:30|289.8|287.4|289.55|287.15|289.8|287.4|289.55|287.15|0
1647882520000|2022-03-21 17:08:40|289.29|286.89|289.42|287.02|289.55|287.15|289.29|286.89|0
1647882530000|2022-03-21 17:08:50|289.29|286.89|289.04|286.64|289.29|286.89|289.04|286.64|0
1647882540000|2022-03-21 17:09:00|289.17|286.77|288.91|286.51|289.17|286.77|288.91|286.51|0
1647882550000|2022-03-21 17:09:10|288.79|286.39|288.28|285.88|288.79|286.39|288.28|285.88|0
1647882560000|2022-03-21 17:09:20|288.41|286.01|288.28|285.88|288.41|286.01|288.28|285.88|0
1647882570000|2022-03-21 17:09:30|288.41|286.01|289.04|286.64|289.04|286.64|288.28|285.88|0
1647882580000|2022-03-21 17:09:40|289.29|286.89|289.17|286.77|289.42|287.02|289.17|286.77|0
1647882590000|2022-03-21 17:09:50|289.29|286.89|289.29|286.89|289.29|286.89|289.17|286.77|0
1647882600000|2022-03-21 17:10:00|289.35|286.95|288.79|286.39|289.67|287.27|288.79|286.39|0
1647882610000|2022-03-21 17:10:10|288.66|286.26|288.53|286.13|288.66|286.26|288.53|286.13|0
1647882620000|2022-03-21 17:10:20|288.66|286.26|288.79|286.39|288.79|286.39|288.28|285.88|0
1647882630000|2022-03-21 17:10:30|288.47|286.07|288.28|285.88|288.53|286.13|288.28|285.88|0
1647882640000|2022-03-21 17:10:40|287.9|285.5|288.03|285.63|288.03|285.63|287.9|285.5|0
1647882650000|2022-03-21 17:10:50|287.52|285.12|288.16|285.76|288.16|285.76|287.52|285.12|0
1647882660000|2022-03-21 17:11:00|288.03|285.63|287.52|285.12|288.03|285.63|287.52|285.12|0
1647882670000|2022-03-21 17:11:10|287.4|285|287.02|284.62|287.4|285|287.02|284.62|0
1647882680000|2022-03-21 17:11:20|287.08|284.68|287.02|284.62|287.27|284.87|286.9|284.5|0
1647882690000|2022-03-21 17:11:30|287.4|285|287.65|285.25|288.03|285.63|287.4|285|0
1647882700000|2022-03-21 17:11:40|287.4|285|287.02|284.62|287.4|285|287.02|284.62|0
1647882710000|2022-03-21 17:11:50|287.4|285|287.52|285.12|287.78|285.38|287.4|285|0
1647882720000|2022-03-21 17:12:00|287.15|284.75|287.27|284.87|287.27|284.87|287.02|284.62|0
1647882730000|2022-03-21 17:12:10|286.9|284.5|286.77|284.37|286.9|284.5|286.64|284.24|0
1647882740000|2022-03-21 17:12:20|286.89|284.49|286.52|284.12|286.89|284.49|286.52|284.12|0
1647882750000|2022-03-21 17:12:30|286.39|283.99|286.14|283.74|286.39|283.99|286.14|283.74|0
1647882760000|2022-03-21 17:12:40|286.01|283.61|285.89|283.49|286.39|283.99|285.89|283.49|0
1647882770000|2022-03-21 17:12:50|286.01|283.61|286.39|283.99|286.39|283.99|286.01|283.61|0
1647882780000|2022-03-21 17:13:00|286.52|284.12|286.89|284.49|286.89|284.49|286.14|283.74|0
1647882790000|2022-03-21 17:13:10|286.77|284.37|286.64|284.24|286.77|284.37|286.52|284.12|0
1647882800000|2022-03-21 17:13:20|286.89|284.49|287.27|284.87|287.27|284.87|286.83|284.43|0
1647882810000|2022-03-21 17:13:30|287.15|284.75|287.9|285.5|287.9|285.5|287.15|284.75|0
1647882820000|2022-03-21 17:13:40|287.96|285.56|288.66|286.26|288.79|286.39|287.96|285.56|0
1647882830000|2022-03-21 17:13:50|288.97|286.57|288.66|286.26|288.97|286.57|288.47|286.07|0
1647882840000|2022-03-21 17:14:00|288.41|286.01|287.52|285.12|288.41|286.01|287.4|285|0
1647882850000|2022-03-21 17:14:10|287.46|285.06|286.77|284.37|287.46|285.06|286.77|284.37|0
1647882860000|2022-03-21 17:14:20|286.89|284.49|287.27|284.87|287.27|284.87|286.89|284.49|0
1647882870000|2022-03-21 17:14:30|287.4|285|287.02|284.62|287.4|285|286.89|284.49|0
1647882880000|2022-03-21 17:14:40|286.64|284.24|286.77|284.37|286.77|284.37|286.64|284.24|0
1647882890000|2022-03-21 17:14:50|286.52|284.12|287.02|284.62|287.02|284.62|286.52|284.12|0
1647882900000|2022-03-21 17:15:00|286.83|284.43|286.64|284.24|287.15|284.75|286.64|284.24|0
1647882910000|2022-03-21 17:15:10|286.52|284.12|286.89|284.49|286.89|284.49|286.52|284.12|0
1647882920000|2022-03-21 17:15:20|286.64|284.24|286.52|284.12|286.89|284.49|286.52|284.12|0
1647882930000|2022-03-21 17:15:30|286.39|283.99|286.07|283.67|286.39|283.99|285.64|283.24|0
1647882940000|2022-03-21 17:15:40|286.01|283.61|286.01|283.61|286.14|283.74|286.01|283.61|0
1647882950000|2022-03-21 17:15:50|285.39|282.99|285.32|282.92|285.39|282.99|285.14|282.74|0
1647882960000|2022-03-21 17:16:00|285.01|282.61|285.01|282.61|285.2|282.8|285.01|282.61|0
1647882970000|2022-03-21 17:16:10|285.14|282.74|285.2|282.8|285.2|282.8|285.01|282.61|0
1647882980000|2022-03-21 17:16:20|286.14|283.74|286.14|283.74|286.52|284.12|286.14|283.74|0
1647882990000|2022-03-21 17:16:30|286.39|283.99|285.64|283.24|286.39|283.99|285.64|283.24|0
1647883000000|2022-03-21 17:16:40|285.51|283.11|285.32|282.92|285.51|283.11|285.32|282.92|0
1647883010000|2022-03-21 17:16:50|285.26|282.86|285.26|282.86|285.39|282.99|285.26|282.86|0
1647883020000|2022-03-21 17:17:00|285.39|282.99|285.07|282.67|285.39|282.99|285.07|282.67|0
1647883030000|2022-03-21 17:17:10|284.88|282.48|284.88|282.48|284.88|282.48|284.88|282.48|0
1647883040000|2022-03-21 17:17:20|284.76|282.36|284.51|282.11|284.76|282.36|284.51|282.11|0
1647883050000|2022-03-21 17:17:30|284.38|281.98|284.38|281.98|284.63|282.23|284.38|281.98|0
1647883060000|2022-03-21 17:17:40|284.13|281.73|284.01|281.61|284.13|281.73|284.01|281.61|0
1647883070000|2022-03-21 17:17:50|284.13|281.73|283.76|281.36|284.13|281.73|283.76|281.36|0
1647883080000|2022-03-21 17:18:00|284.01|281.61|284.13|281.73|284.13|281.73|283.88|281.48|0
1647883090000|2022-03-21 17:18:10|283.88|281.48|284.38|281.98|284.51|282.11|283.88|281.48|0
1647883100000|2022-03-21 17:18:20|284.26|281.86|283.51|281.11|284.26|281.86|283.51|281.11|0
1647883110000|2022-03-21 17:18:30|283.38|280.98|282.76|280.36|283.38|280.98|282.76|280.36|0
1647883120000|2022-03-21 17:18:40|283.01|280.61|283.01|280.61|283.01|280.61|283.01|280.61|0
1647883130000|2022-03-21 17:18:50|283.13|280.73|282.51|280.11|283.13|280.73|282.51|280.11|0
1647883140000|2022-03-21 17:19:00|283.13|280.73|283.13|280.73|283.13|280.73|283.01|280.61|0
1647883150000|2022-03-21 17:19:10|282.88|280.48|282.38|279.98|282.88|280.48|282.38|279.98|0
1647883160000|2022-03-21 17:19:20|282.51|280.11|282.63|280.23|282.63|280.23|282.51|280.11|0
1647883170000|2022-03-21 17:19:30|282.69|280.29|282.51|280.11|282.69|280.29|282.26|279.86|0
1647883180000|2022-03-21 17:19:40|282.32|279.92|281.76|279.36|282.38|279.98|281.76|279.36|0
1647883190000|2022-03-21 17:19:50|281.64|279.24|281.64|279.24|281.64|279.24|281.64|279.24|0
1647883200000|2022-03-21 17:20:00|281.76|279.36|282.51|280.11|282.88|280.48|281.76|279.36|0
1647883210000|2022-03-21 17:20:10|282.63|280.23|282.88|280.48|282.88|280.48|282.63|280.23|0
1647883220000|2022-03-21 17:20:20|282.94|280.54|282.88|280.48|282.94|280.54|282.76|280.36|0
1647883230000|2022-03-21 17:20:30|282.76|280.36|283.01|280.61|283.13|280.73|282.76|280.36|0
1647883240000|2022-03-21 17:20:40|283.07|280.67|282.76|280.36|283.07|280.67|282.76|280.36|0
1647883250000|2022-03-21 17:20:50|283.01|280.61|283.01|280.61|283.01|280.61|283.01|280.61|0
1647883260000|2022-03-21 17:21:00|282.88|280.48|282.63|280.23|282.88|280.48|282.63|280.23|0
1647883270000|2022-03-21 17:21:10|282.51|280.11|282.07|279.67|282.51|280.11|282.07|279.67|0
1647883280000|2022-03-21 17:21:20|282.26|279.86|282.38|279.98|282.38|279.98|282.26|279.86|0
1647883290000|2022-03-21 17:21:30|282.01|279.61|282.01|279.61|282.01|279.61|282.01|279.61|0
1647883300000|2022-03-21 17:21:40|281.88|279.48|281.88|279.48|281.88|279.48|281.88|279.48|0
1647883310000|2022-03-21 17:21:50|281.76|279.36|281.51|279.11|281.76|279.36|281.39|278.99|0
1647883320000|2022-03-21 17:22:00|281.64|279.24|281.76|279.36|281.82|279.42|281.64|279.24|0
1647883330000|2022-03-21 17:22:10|281.64|279.24|281.64|279.24|281.76|279.36|281.64|279.24|0
1647883340000|2022-03-21 17:22:20|281.76|279.36|281.76|279.36|281.76|279.36|281.51|279.11|0
1647883350000|2022-03-21 17:22:30|281.63|279.23|281.63|279.23|281.76|279.36|281.63|279.23|0
1647883360000|2022-03-21 17:22:40|281.51|279.11|281.63|279.23|281.63|279.23|281.39|278.99|0
1647883370000|2022-03-21 17:22:50|281.51|279.11|281.63|279.23|281.63|279.23|281.51|279.11|0
1647883380000|2022-03-21 17:23:00|281.51|279.11|281.57|279.17|281.63|279.23|281.51|279.11|0
1647883390000|2022-03-21 17:23:10|281.63|279.23|282.38|279.98|282.38|279.98|281.63|279.23|0
1647883400000|2022-03-21 17:23:20|282.63|280.23|282.76|280.36|282.76|280.36|282.63|280.23|0
1647883410000|2022-03-21 17:23:30|282.88|280.48|283.44|281.04|283.51|281.11|282.88|280.48|0
1647883420000|2022-03-21 17:23:40|283.01|280.61|284.01|281.61|284.01|281.61|283.01|280.61|0
1647883430000|2022-03-21 17:23:50|284.26|281.86|284.76|282.36|284.76|282.36|284.13|281.73|0
1647883440000|2022-03-21 17:24:00|283.76|281.36|283.51|281.11|283.76|281.36|283.51|281.11|0
1647883450000|2022-03-21 17:24:10|283.63|281.23|284.07|281.67|284.07|281.67|283.63|281.23|0
1647883460000|2022-03-21 17:24:20|284.63|282.23|284.76|282.36|284.76|282.36|284.51|282.11|0
1647883470000|2022-03-21 17:24:30|284.26|281.86|284.51|282.11|284.76|282.36|284.26|281.86|0
1647883480000|2022-03-21 17:24:40|284.26|281.86|284.63|282.23|284.63|282.23|284.26|281.86|0
1647883490000|2022-03-21 17:24:50|284.38|281.98|284.51|282.11|284.51|282.11|284.32|281.92|0
1647883500000|2022-03-21 17:25:00|284.44|282.04|284|281.6|284.44|282.04|283.88|281.48|0
1647883510000|2022-03-21 17:25:10|284.13|281.73|284.38|281.98|284.38|281.98|284.13|281.73|0
1647883520000|2022-03-21 17:25:20|284.25|281.85|285.01|282.61|285.01|282.61|284.25|281.85|0
1647883530000|2022-03-21 17:25:30|284.88|282.48|285.07|282.67|285.38|282.98|284.88|282.48|0
1647883540000|2022-03-21 17:25:40|285.13|282.73|285.01|282.61|285.13|282.73|285.01|282.61|0
1647883550000|2022-03-21 17:25:50|285.13|282.73|285.51|283.11|285.51|283.11|285.13|282.73|0
1647883560000|2022-03-21 17:26:00|285.38|282.98|285.26|282.86|285.63|283.23|285.26|282.86|0
1647883570000|2022-03-21 17:26:10|285.51|283.11|285.82|283.42|285.82|283.42|285.51|283.11|0
1647883580000|2022-03-21 17:26:20|285.88|283.48|286.01|283.61|286.01|283.61|285.88|283.48|0
1647883590000|2022-03-21 17:26:30|285.76|283.36|285.63|283.23|285.82|283.42|285.63|283.23|0
1647883600000|2022-03-21 17:26:40|285.88|283.48|285.88|283.48|286.01|283.61|285.88|283.48|0
1647883610000|2022-03-21 17:26:50|286.13|283.73|286.13|283.73|286.26|283.86|286.13|283.73|0
1647883620000|2022-03-21 17:27:00|286.26|283.86|286.39|283.99|286.64|284.24|286.26|283.86|0
1647883630000|2022-03-21 17:27:10|286.7|284.3|286.51|284.11|286.7|284.3|286.51|284.11|0
1647883640000|2022-03-21 17:27:20|286.57|284.17|286.51|284.11|286.64|284.24|286.45|284.05|0
1647883650000|2022-03-21 17:27:30|286.13|283.73|285.69|283.29|286.26|283.86|285.69|283.29|0
1647883660000|2022-03-21 17:27:40|285.44|283.04|285.76|283.36|285.76|283.36|285.38|282.98|0
1647883670000|2022-03-21 17:27:50|285.88|283.48|285.94|283.54|285.94|283.54|285.76|283.36|0
1647883680000|2022-03-21 17:28:00|285.88|283.48|285.76|283.36|286.01|283.61|285.76|283.36|0
1647883690000|2022-03-21 17:28:10|285.69|283.29|285.38|282.98|285.69|283.29|285.38|282.98|0
1647883700000|2022-03-21 17:28:20|285.13|282.73|285.26|282.86|285.38|282.98|285.13|282.73|0
1647883710000|2022-03-21 17:28:30|285.38|282.98|285.38|282.98|285.51|283.11|285.38|282.98|0
1647883720000|2022-03-21 17:28:40|285.13|282.73|285.13|282.73|285.26|282.86|285.13|282.73|0
1647883730000|2022-03-21 17:28:50|285.38|282.98|285.26|282.86|285.38|282.98|285.26|282.86|0
1647883740000|2022-03-21 17:29:00|285.13|282.73|284.38|281.98|285.13|282.73|284.38|281.98|0
1647883750000|2022-03-21 17:29:10|284.25|281.85|284.38|281.98|284.5|282.1|284.25|281.85|0
1647883760000|2022-03-21 17:29:20|284.75|282.35|285.26|282.86|285.26|282.86|284.75|282.35|0
1647883770000|2022-03-21 17:29:30|285|282.6|284.88|282.48|285|282.6|284.88|282.48|0
1647883780000|2022-03-21 17:29:40|284.5|282.1|284.38|281.98|284.5|282.1|284.25|281.85|0
1647883790000|2022-03-21 17:29:50|284.13|281.73|284.5|282.1|284.5|282.1|284.13|281.73|0
1647883800000|2022-03-21 17:30:00|284.25|281.85|284.38|281.98|284.38|281.98|284.25|281.85|0
1647883810000|2022-03-21 17:30:10|284.25|281.85|284|281.6|284.38|281.98|284|281.6|0
1647883820000|2022-03-21 17:30:20|283.88|281.48|284.88|282.48|284.88|282.48|283.88|281.48|0
1647883830000|2022-03-21 17:30:30|285.13|282.73|285.13|282.73|285.38|282.98|285|282.6|0
1647883840000|2022-03-21 17:30:40|285.38|282.98|284.69|282.29|285.38|282.98|284.69|282.29|0
1647883850000|2022-03-21 17:30:50|284.88|282.48|285.38|282.98|285.38|282.98|284.88|282.48|0
1647883860000|2022-03-21 17:31:00|285.51|283.11|285.13|282.73|285.63|283.23|285.13|282.73|0
1647883870000|2022-03-21 17:31:10|284.94|282.54|285|282.6|285|282.6|284.75|282.35|0
1647883880000|2022-03-21 17:31:20|285.13|282.73|285.25|282.85|285.25|282.85|285.13|282.73|0
1647883890000|2022-03-21 17:31:30|285.38|282.98|285.31|282.91|285.44|283.04|285.31|282.91|0
1647883900000|2022-03-21 17:31:40|285.63|283.23|286.51|284.11|286.51|284.11|285.63|283.23|0
1647883910000|2022-03-21 17:31:50|286.64|284.24|286.64|284.24|286.64|284.24|286.38|283.98|0
1647883920000|2022-03-21 17:32:00|286.76|284.36|287.01|284.61|287.14|284.74|286.76|284.36|0
1647883930000|2022-03-21 17:32:10|286.76|284.36|286.76|284.36|286.76|284.36|286.7|284.3|0
1647883940000|2022-03-21 17:32:20|287.01|284.61|288.08|285.68|288.08|285.68|287.01|284.61|0
1647883950000|2022-03-21 17:32:30|288.15|285.75|288.15|285.75|288.15|285.75|288.02|285.62|0
1647883960000|2022-03-21 17:32:40|287.89|285.49|288.27|285.87|288.27|285.87|287.89|285.49|0
1647883970000|2022-03-21 17:32:50|288.02|285.62|287.26|284.86|288.02|285.62|287.26|284.86|0
1647883980000|2022-03-21 17:33:00|287.2|284.8|287.7|285.3|287.7|285.3|287.2|284.8|0
1647883990000|2022-03-21 17:33:10|287.52|285.12|287.64|285.24|287.64|285.24|287.45|285.05|0
1647884000000|2022-03-21 17:33:20|287.77|285.37|287.52|285.12|287.77|285.37|287.52|285.12|0
1647884010000|2022-03-21 17:33:30|287.39|284.99|287.14|284.74|287.39|284.99|287.14|284.74|0
1647884020000|2022-03-21 17:33:40|287.01|284.61|287.64|285.24|287.64|285.24|287.01|284.61|0
1647884030000|2022-03-21 17:33:50|287.77|285.37|288.15|285.75|288.21|285.81|287.77|285.37|0
1647884040000|2022-03-21 17:34:00|288.02|285.62|288.4|286|288.4|286|288.02|285.62|0
1647884050000|2022-03-21 17:34:10|288.9|286.5|288.65|286.25|288.9|286.5|288.65|286.25|0
1647884060000|2022-03-21 17:34:20|288.78|286.38|289.16|286.76|289.16|286.76|288.78|286.38|0
1647884070000|2022-03-21 17:34:30|289.03|286.63|288.65|286.25|289.03|286.63|288.65|286.25|0
1647884080000|2022-03-21 17:34:40|288.78|286.38|288.65|286.25|288.78|286.38|288.65|286.25|0
1647884090000|2022-03-21 17:34:50|288.52|286.12|288.65|286.25|288.65|286.25|288.52|286.12|0
1647884100000|2022-03-21 17:35:00|288.02|285.62|288.02|285.62|288.15|285.75|288.02|285.62|0
1647884110000|2022-03-21 17:35:10|287.77|285.37|287.52|285.12|287.77|285.37|287.14|284.74|0
1647884120000|2022-03-21 17:35:20|287.14|284.74|286.76|284.36|287.14|284.74|286.76|284.36|0
1647884130000|2022-03-21 17:35:30|286.89|284.49|287.39|284.99|287.39|284.99|286.89|284.49|0
1647884140000|2022-03-21 17:35:40|287.64|285.24|287.14|284.74|287.89|285.49|287.14|284.74|0
1647884150000|2022-03-21 17:35:50|287.01|284.61|286.89|284.49|287.14|284.74|286.89|284.49|0
1647884160000|2022-03-21 17:36:00|287.01|284.61|287.64|285.24|287.64|285.24|286.89|284.49|0
1647884170000|2022-03-21 17:36:10|287.89|285.49|288.02|285.62|288.27|285.87|287.89|285.49|0
1647884180000|2022-03-21 17:36:20|287.89|285.49|287.32|284.92|287.89|285.49|287.32|284.92|0
1647884190000|2022-03-21 17:36:30|287.39|284.99|287.64|285.24|287.64|285.24|287.39|284.99|0
1647884200000|2022-03-21 17:36:40|287.77|285.37|287.77|285.37|288.02|285.62|287.77|285.37|0
1647884210000|2022-03-21 17:36:50|287.64|285.24|287.39|284.99|287.64|285.24|287.39|284.99|0
1647884220000|2022-03-21 17:37:00|287.77|285.37|288.14|285.74|288.14|285.74|287.77|285.37|0
1647884230000|2022-03-21 17:37:10|288.65|286.25|288.65|286.25|288.65|286.25|288.58|286.18|0
1647884240000|2022-03-21 17:37:20|288.52|286.12|288.78|286.38|288.78|286.38|288.52|286.12|0
1647884250000|2022-03-21 17:37:30|288.65|286.25|288.65|286.25|288.65|286.25|288.65|286.25|0
1647884260000|2022-03-21 17:37:40|288.52|286.12|288.65|286.25|288.65|286.25|288.4|286|0
1647884270000|2022-03-21 17:37:50|289.09|286.69|289.03|286.63|289.09|286.69|288.9|286.5|0
1647884280000|2022-03-21 17:38:00|289.15|286.75|289.15|286.75|289.28|286.88|289.03|286.63|0
1647884290000|2022-03-21 17:38:10|289.53|287.13|289.28|286.88|289.53|287.13|289.28|286.88|0
1647884300000|2022-03-21 17:38:20|289.53|287.13|289.91|287.51|289.91|287.51|289.53|287.13|0
1647884310000|2022-03-21 17:38:30|289.79|287.39|290.93|288.53|290.93|288.53|289.79|287.39|0
1647884320000|2022-03-21 17:38:40|290.67|288.27|290.93|288.53|290.93|288.53|290.67|288.27|0
1647884330000|2022-03-21 17:38:50|290.8|288.4|291.11|288.71|291.11|288.71|290.8|288.4|0
1647884340000|2022-03-21 17:39:00|291.05|288.65|290.42|288.02|291.05|288.65|290.23|287.83|0
1647884350000|2022-03-21 17:39:10|290.29|287.89|289.53|287.13|290.29|287.89|289.53|287.13|0
1647884360000|2022-03-21 17:39:20|289.79|287.39|289.59|287.19|289.79|287.39|289.53|287.13|0
1647884370000|2022-03-21 17:39:30|289.53|287.13|290.42|288.02|290.42|288.02|289.53|287.13|0
1647884380000|2022-03-21 17:39:40|290.48|288.08|290.42|288.02|290.48|288.08|290.42|288.02|0
1647884390000|2022-03-21 17:39:50|290.55|288.15|290.04|287.64|290.55|288.15|290.04|287.64|0
1647884400000|2022-03-21 17:40:00|289.91|287.51|290.04|287.64|290.17|287.77|289.91|287.51|0
1647884410000|2022-03-21 17:40:10|289.91|287.51|289.91|287.51|289.91|287.51|289.79|287.39|0
1647884420000|2022-03-21 17:40:20|289.79|287.39|289.28|286.88|289.79|287.39|289.15|286.75|0
1647884430000|2022-03-21 17:40:30|288.9|286.5|288.9|286.5|288.9|286.5|288.9|286.5|0
1647884440000|2022-03-21 17:40:40|288.77|286.37|288.4|286|289.03|286.63|288.4|286|0
1647884450000|2022-03-21 17:40:50|288.27|285.87|288.02|285.62|288.27|285.87|288.02|285.62|0
1647884460000|2022-03-21 17:41:00|288.14|285.74|288.02|285.62|288.27|285.87|288.02|285.62|0
1647884470000|2022-03-21 17:41:10|288.14|285.74|288.4|286|288.4|286|288.14|285.74|0
1647884480000|2022-03-21 17:41:20|289.03|286.63|288.65|286.25|289.15|286.75|288.65|286.25|0
1647884490000|2022-03-21 17:41:30|288.9|286.5|289.03|286.63|289.03|286.63|288.9|286.5|0
1647884500000|2022-03-21 17:41:40|288.9|286.5|289.03|286.63|289.03|286.63|288.9|286.5|0
1647884510000|2022-03-21 17:41:50|288.65|286.25|288.65|286.25|288.9|286.5|288.65|286.25|0
1647884520000|2022-03-21 17:42:00|288.77|286.37|289.28|286.88|289.53|287.13|288.77|286.37|0
1647884530000|2022-03-21 17:42:10|289.34|286.94|288.65|286.25|289.34|286.94|288.65|286.25|0
1647884540000|2022-03-21 17:42:20|288.58|286.18|288.39|285.99|288.58|286.18|288.39|285.99|0
1647884550000|2022-03-21 17:42:30|288.27|285.87|288.77|286.37|288.77|286.37|288.27|285.87|0
1647884560000|2022-03-21 17:42:40|289.03|286.63|288.39|285.99|289.03|286.63|288.39|285.99|0
1647884570000|2022-03-21 17:42:50|288.33|285.93|288.52|286.12|288.52|286.12|288.33|285.93|0
1647884580000|2022-03-21 17:43:00|288.39|285.99|288.14|285.74|288.39|285.99|288.14|285.74|0
1647884590000|2022-03-21 17:43:10|288.02|285.62|288.27|285.87|288.27|285.87|287.89|285.49|0
1647884600000|2022-03-21 17:43:20|288.39|285.99|288.02|285.62|288.39|285.99|288.02|285.62|0
1647884610000|2022-03-21 17:43:30|287.64|285.24|287.39|284.99|287.64|285.24|287.39|284.99|0
1647884620000|2022-03-21 17:43:40|287.51|285.11|287.13|284.73|287.64|285.24|287.13|284.73|0
1647884630000|2022-03-21 17:43:50|287.01|284.61|287.01|284.61|287.01|284.61|287.01|284.61|0
1647884640000|2022-03-21 17:44:00|287.19|284.79|286.13|283.73|287.19|284.79|286.13|283.73|0
1647884650000|2022-03-21 17:44:10|285.75|283.35|285.5|283.1|285.75|283.35|285.5|283.1|0
1647884660000|2022-03-21 17:44:20|285.69|283.29|285.63|283.23|285.69|283.29|285.5|283.1|0
1647884670000|2022-03-21 17:44:30|285.5|283.1|285.5|283.1|285.5|283.1|285.25|282.85|0
1647884680000|2022-03-21 17:44:40|285.69|283.29|286.13|283.73|286.25|283.85|285.69|283.29|0
1647884690000|2022-03-21 17:44:50|286.25|283.85|286.63|284.23|286.63|284.23|286.25|283.85|0
1647884700000|2022-03-21 17:45:00|287.01|284.61|287.13|284.73|287.13|284.73|286.63|284.23|0
1647884710000|2022-03-21 17:45:10|287.07|284.67|286.63|284.23|287.07|284.67|286.63|284.23|0
1647884720000|2022-03-21 17:45:20|287.13|284.73|286.88|284.48|287.13|284.73|286.82|284.42|0
1647884730000|2022-03-21 17:45:30|286.94|284.54|285.88|283.48|286.94|284.54|285.88|283.48|0
1647884740000|2022-03-21 17:45:40|285.75|283.35|286|283.6|286|283.6|285.75|283.35|0
1647884750000|2022-03-21 17:45:50|285.81|283.41|286.13|283.73|286.13|283.73|285.81|283.41|0
1647884760000|2022-03-21 17:46:00|285.94|283.54|286.44|284.04|286.44|284.04|285.94|283.54|0
1647884770000|2022-03-21 17:46:10|287.01|284.61|287.13|284.73|287.13|284.73|287.01|284.61|0
1647884780000|2022-03-21 17:46:20|286.76|284.36|286.69|284.29|286.76|284.36|286.38|283.98|0
1647884790000|2022-03-21 17:46:30|286.76|284.36|286.88|284.48|287.01|284.61|286.76|284.36|0
1647884800000|2022-03-21 17:46:40|287.01|284.61|286.88|284.48|287.01|284.61|286.88|284.48|0
1647884810000|2022-03-21 17:46:50|287.01|284.61|287.38|284.98|287.38|284.98|287.01|284.61|0
1647884820000|2022-03-21 17:47:00|287.57|285.17|288.14|285.74|288.27|285.87|287.57|285.17|0
1647884830000|2022-03-21 17:47:10|288.27|285.87|288.52|286.12|288.58|286.18|288.27|285.87|0
1647884840000|2022-03-21 17:47:20|288.71|286.31|288.65|286.25|288.71|286.31|288.45|286.05|0
1647884850000|2022-03-21 17:47:30|289.02|286.62|289.02|286.62|289.15|286.75|289.02|286.62|0
1647884860000|2022-03-21 17:47:40|289.28|286.88|289.02|286.62|289.28|286.88|289.02|286.62|0
1647884870000|2022-03-21 17:47:50|288.9|286.5|288.01|285.61|288.9|286.5|288.01|285.61|0
1647884880000|2022-03-21 17:48:00|287.76|285.36|287.76|285.36|287.89|285.49|287.76|285.36|0
1647884890000|2022-03-21 17:48:10|287.89|285.49|287.89|285.49|287.89|285.49|287.89|285.49|0
1647884900000|2022-03-21 17:48:20|288.27|285.87|288.14|285.74|288.27|285.87|288.14|285.74|0
1647884910000|2022-03-21 17:48:30|288.01|285.61|288.39|285.99|288.39|285.99|288.01|285.61|0
1647884920000|2022-03-21 17:48:40|288.27|285.87|288.39|285.99|288.64|286.24|288.27|285.87|0
1647884930000|2022-03-21 17:48:50|288.52|286.12|288.9|286.5|288.9|286.5|288.52|286.12|0
1647884940000|2022-03-21 17:49:00|289.15|286.75|288.9|286.5|289.15|286.75|288.9|286.5|0
1647884950000|2022-03-21 17:49:10|289.15|286.75|289.15|286.75|289.15|286.75|289.02|286.62|0
1647884960000|2022-03-21 17:49:20|288.9|286.5|288.77|286.37|288.9|286.5|288.77|286.37|0
1647884970000|2022-03-21 17:49:30|288.9|286.5|289.28|286.88|289.28|286.88|288.9|286.5|0
1647884980000|2022-03-21 17:49:40|288.9|286.5|288.52|286.12|288.9|286.5|288.52|286.12|0
1647884990000|2022-03-21 17:49:50|288.64|286.24|288.7|286.3|288.9|286.5|288.64|286.24|0
1647885000000|2022-03-21 17:50:00|289.15|286.75|289.53|287.13|289.53|287.13|289.15|286.75|0
1647885010000|2022-03-21 17:50:10|289.65|287.25|289.4|287|289.65|287.25|289.28|286.88|0
1647885020000|2022-03-21 17:50:20|289.46|287.06|289.15|286.75|289.46|287.06|289.15|286.75|0
1647885030000|2022-03-21 17:50:30|289.28|286.88|289.02|286.62|289.28|286.88|289.02|286.62|0
1647885040000|2022-03-21 17:50:40|289.15|286.75|288.39|285.99|289.28|286.88|288.39|285.99|0
1647885050000|2022-03-21 17:50:50|288.52|286.12|288.39|285.99|288.52|286.12|288.27|285.87|0
1647885060000|2022-03-21 17:51:00|288.33|285.93|288.9|286.5|288.9|286.5|288.33|285.93|0
1647885070000|2022-03-21 17:51:10|288.64|286.24|288.9|286.5|288.9|286.5|288.64|286.24|0
1647885080000|2022-03-21 17:51:20|288.39|285.99|288.26|285.86|288.39|285.99|288.26|285.86|0
1647885090000|2022-03-21 17:51:30|288.39|285.99|288.26|285.86|288.39|285.99|288.14|285.74|0
1647885100000|2022-03-21 17:51:40|288.39|285.99|288.26|285.86|288.39|285.99|288.2|285.8|0
1647885110000|2022-03-21 17:51:50|288.39|285.99|288.39|285.99|288.39|285.99|288.26|285.86|0
1647885120000|2022-03-21 17:52:00|288.52|286.12|287.82|285.42|288.52|286.12|287.82|285.42|0
1647885130000|2022-03-21 17:52:10|288.14|285.74|287.89|285.49|288.14|285.74|287.89|285.49|0
1647885140000|2022-03-21 17:52:20|288.01|285.61|288.07|285.67|288.07|285.67|288.01|285.61|0
1647885150000|2022-03-21 17:52:30|288.26|285.86|287.95|285.55|288.26|285.86|287.89|285.49|0
1647885160000|2022-03-21 17:52:40|287.76|285.36|287.89|285.49|288.01|285.61|287.76|285.36|0
1647885170000|2022-03-21 17:52:50|288.26|285.86|288.26|285.86|288.39|285.99|288.26|285.86|0
1647885180000|2022-03-21 17:53:00|288.64|286.24|289.02|286.62|289.02|286.62|288.64|286.24|0
1647885190000|2022-03-21 17:53:10|288.64|286.24|288.7|286.3|288.7|286.3|288.45|286.05|0
1647885200000|2022-03-21 17:53:20|288.9|286.5|289.53|287.13|289.53|287.13|288.9|286.5|0
1647885210000|2022-03-21 17:53:30|289.15|286.75|289.27|286.87|289.53|287.13|289.15|286.75|0
1647885220000|2022-03-21 17:53:40|289.53|287.13|289.91|287.51|289.91|287.51|289.53|287.13|0
1647885230000|2022-03-21 17:53:50|290.29|287.89|289.97|287.57|290.35|287.95|289.97|287.57|0
1647885240000|2022-03-21 17:54:00|290.22|287.82|289.21|286.81|290.22|287.82|289.15|286.75|0
1647885250000|2022-03-21 17:54:10|289.27|286.87|288.64|286.24|289.46|287.06|288.64|286.24|0
1647885260000|2022-03-21 17:54:20|288.7|286.3|288.64|286.24|288.7|286.3|288.52|286.12|0
1647885270000|2022-03-21 17:54:30|289.02|286.62|288.77|286.37|289.02|286.62|288.77|286.37|0
1647885280000|2022-03-21 17:54:40|288.64|286.24|288.7|286.3|288.89|286.49|288.64|286.24|0
1647885290000|2022-03-21 17:54:50|288.77|286.37|289.02|286.62|289.15|286.75|288.77|286.37|0
1647885300000|2022-03-21 17:55:00|289.27|286.87|288.58|286.18|289.27|286.87|288.58|286.18|0
1647885310000|2022-03-21 17:55:10|288.52|286.12|288.39|285.99|288.52|286.12|288.39|285.99|0
1647885320000|2022-03-21 17:55:20|288.07|285.67|288.14|285.74|288.14|285.74|288.07|285.67|0
1647885330000|2022-03-21 17:55:30|287.88|285.48|287.82|285.42|287.88|285.48|287.76|285.36|0
1647885340000|2022-03-21 17:55:40|287.38|284.98|287.51|285.11|287.51|285.11|287.38|284.98|0
1647885350000|2022-03-21 17:55:50|287.38|284.98|287.51|285.11|287.51|285.11|287.38|284.98|0
1647885360000|2022-03-21 17:56:00|288.26|285.86|288.2|285.8|288.26|285.86|288.14|285.74|0
1647885370000|2022-03-21 17:56:10|287.88|285.48|287.88|285.48|287.88|285.48|287.76|285.36|0
1647885380000|2022-03-21 17:56:20|288.26|285.86|288.32|285.92|288.32|285.92|288.26|285.86|0
1647885390000|2022-03-21 17:56:30|288.39|285.99|288.39|285.99|288.39|285.99|288.26|285.86|0
1647885400000|2022-03-21 17:56:40|288.64|286.24|288.77|286.37|288.77|286.37|288.52|286.12|0
1647885410000|2022-03-21 17:56:50|289.53|287.13|289.46|287.06|289.53|287.13|289.4|287|0
1647885420000|2022-03-21 17:57:00|289.27|286.87|289.53|287.13|289.53|287.13|289.15|286.75|0
1647885430000|2022-03-21 17:57:10|289.4|287|289.59|287.19|289.65|287.25|289.4|287|0
1647885440000|2022-03-21 17:57:20|289.65|287.25|290.09|287.69|290.09|287.69|289.65|287.25|0
1647885450000|2022-03-21 17:57:30|290.16|287.76|290.28|287.88|290.28|287.88|289.9|287.5|0
1647885460000|2022-03-21 17:57:40|290.16|287.76|289.78|287.38|290.16|287.76|289.65|287.25|0
1647885470000|2022-03-21 17:57:50|289.9|287.5|289.65|287.25|289.9|287.5|289.65|287.25|0
1647885480000|2022-03-21 17:58:00|289.78|287.38|289.53|287.13|289.9|287.5|289.53|287.13|0
1647885490000|2022-03-21 17:58:10|289.4|287|289.65|287.25|289.78|287.38|289.4|287|0
1647885500000|2022-03-21 17:58:20|289.53|287.13|289.53|287.13|289.53|287.13|289.4|287|0
1647885510000|2022-03-21 17:58:30|289.4|287|290.28|287.88|290.28|287.88|289.4|287|0
1647885520000|2022-03-21 17:58:40|290.41|288.01|290.41|288.01|290.41|288.01|290.16|287.76|0
1647885530000|2022-03-21 17:58:50|290.54|288.14|290.54|288.14|290.54|288.14|290.41|288.01|0
1647885540000|2022-03-21 17:59:00|290.28|287.88|290.09|287.69|290.54|288.14|290.09|287.69|0
1647885550000|2022-03-21 17:59:10|290.28|287.88|290.03|287.63|290.28|287.88|290.03|287.63|0
1647885560000|2022-03-21 17:59:20|289.9|287.5|289.78|287.38|289.9|287.5|289.78|287.38|0
1647885570000|2022-03-21 17:59:30|289.9|287.5|290.28|287.88|290.41|288.01|289.9|287.5|0
1647885580000|2022-03-21 17:59:40|290.66|288.26|290.54|288.14|290.66|288.26|290.54|288.14|0
1647885590000|2022-03-21 17:59:50|290.28|287.88|290.66|288.26|290.66|288.26|290.28|287.88|0
1647885600000|2022-03-21 18:00:00|290.47|288.07|290.54|288.14|290.54|288.14|290.41|288.01|0
1647885610000|2022-03-21 18:00:10|290.66|288.26|291.87|289.47|291.87|289.47|290.66|288.26|0
1647885620000|2022-03-21 18:00:20|291.3|288.9|291.3|288.9|291.42|289.02|291.3|288.9|0
1647885630000|2022-03-21 18:00:30|291.04|288.64|291.36|288.96|291.55|289.15|291.04|288.64|0
1647885640000|2022-03-21 18:00:40|291.42|289.02|291.3|288.9|291.42|289.02|291.3|288.9|0
1647885650000|2022-03-21 18:00:50|290.28|287.88|289.4|287|290.28|287.88|289.27|286.87|0
1647885660000|2022-03-21 18:01:00|288.89|286.49|288.7|286.3|289.02|286.62|288.7|286.3|0
1647885670000|2022-03-21 18:01:10|288.77|286.37|288.51|286.11|288.77|286.37|288.51|286.11|0
1647885680000|2022-03-21 18:01:20|288.26|285.86|287.88|285.48|288.51|286.11|287.88|285.48|0
1647885690000|2022-03-21 18:01:30|287.94|285.54|288.01|285.61|288.01|285.61|287.76|285.36|0
1647885700000|2022-03-21 18:01:40|288.13|285.73|288.89|286.49|288.89|286.49|288.13|285.73|0
1647885710000|2022-03-21 18:01:50|289.02|286.62|288.64|286.24|289.14|286.74|288.64|286.24|0
1647885720000|2022-03-21 18:02:00|289.08|286.68|288.77|286.37|289.08|286.68|288.77|286.37|0
1647885730000|2022-03-21 18:02:10|288.64|286.24|288.89|286.49|288.89|286.49|288.64|286.24|0
1647885740000|2022-03-21 18:02:20|289.02|286.62|288.89|286.49|289.02|286.62|288.89|286.49|0
1647885750000|2022-03-21 18:02:30|288.51|286.11|288.89|286.49|288.89|286.49|288.45|286.05|0
1647885760000|2022-03-21 18:02:40|288.77|286.37|288.64|286.24|288.77|286.37|288.51|286.11|0
1647885770000|2022-03-21 18:02:50|288.57|286.17|288.64|286.24|288.64|286.24|288.51|286.11|0
1647885780000|2022-03-21 18:03:00|288.77|286.37|289.52|287.12|289.52|287.12|288.77|286.37|0
1647885790000|2022-03-21 18:03:10|289.65|287.25|289.65|287.25|289.65|287.25|289.52|287.12|0
1647885800000|2022-03-21 18:03:20|289.52|287.12|288.76|286.36|289.52|287.12|288.64|286.24|0
1647885810000|2022-03-21 18:03:30|288.64|286.24|288.39|285.99|288.64|286.24|288.39|285.99|0
1647885820000|2022-03-21 18:03:40|288.26|285.86|288.51|286.11|288.51|286.11|288.26|285.86|0
1647885830000|2022-03-21 18:03:50|288.89|286.49|289.14|286.74|289.14|286.74|288.89|286.49|0
1647885840000|2022-03-21 18:04:00|289.4|287|289.78|287.38|289.78|287.38|289.4|287|0
1647885850000|2022-03-21 18:04:10|289.52|287.12|289.65|287.25|289.78|287.38|289.4|287|0
1647885860000|2022-03-21 18:04:20|289.78|287.38|289.52|287.12|289.78|287.38|289.4|287|0
1647885870000|2022-03-21 18:04:30|289.14|286.74|289.65|287.25|289.65|287.25|289.14|286.74|0
1647885880000|2022-03-21 18:04:40|289.27|286.87|289.2|286.8|289.27|286.87|289.2|286.8|0
1647885890000|2022-03-21 18:04:50|289.02|286.62|289.14|286.74|289.14|286.74|288.89|286.49|0
1647885900000|2022-03-21 18:05:00|288.76|286.36|288.01|285.61|288.76|286.36|287.88|285.48|0
1647885910000|2022-03-21 18:05:10|287.88|285.48|287.75|285.35|287.88|285.48|287.75|285.35|0
1647885920000|2022-03-21 18:05:20|287.63|285.23|287|284.6|287.63|285.23|287|284.6|0
1647885930000|2022-03-21 18:05:30|287.13|284.73|287.13|284.73|287.13|284.73|287|284.6|0
1647885940000|2022-03-21 18:05:40|287.38|284.98|287.5|285.1|287.5|285.1|287.13|284.73|0
1647885950000|2022-03-21 18:05:50|287.63|285.23|287.63|285.23|288.01|285.61|287.63|285.23|0
1647885960000|2022-03-21 18:06:00|287.88|285.48|288.13|285.73|288.13|285.73|287.88|285.48|0
1647885970000|2022-03-21 18:06:10|288.64|286.24|288.76|286.36|288.76|286.36|288.51|286.11|0
1647885980000|2022-03-21 18:06:20|288.26|285.86|288.13|285.73|288.26|285.86|288.01|285.61|0
1647885990000|2022-03-21 18:06:30|288.07|285.67|288.64|286.24|288.64|286.24|288.07|285.67|0
1647886000000|2022-03-21 18:06:40|288.76|286.36|288.13|285.73|288.76|286.36|288.13|285.73|0
1647886010000|2022-03-21 18:06:50|288.51|286.11|288.64|286.24|288.64|286.24|288.51|286.11|0
1647886020000|2022-03-21 18:07:00|288.76|286.36|289.08|286.68|289.08|286.68|288.76|286.36|0
1647886030000|2022-03-21 18:07:10|289.27|286.87|289.52|287.12|289.52|287.12|289.27|286.87|0
1647886040000|2022-03-21 18:07:20|289.65|287.25|289.58|287.18|289.65|287.25|289.58|287.18|0
1647886050000|2022-03-21 18:07:30|289.65|287.25|289.52|287.12|289.77|287.37|289.52|287.12|0
1647886060000|2022-03-21 18:07:40|289.27|286.87|289.52|287.12|289.52|287.12|289.27|286.87|0
1647886070000|2022-03-21 18:07:50|288.76|286.36|288.76|286.36|288.76|286.36|288.51|286.11|0
1647886080000|2022-03-21 18:08:00|288.51|286.11|289.02|286.62|289.14|286.74|288.38|285.98|0
1647886090000|2022-03-21 18:08:10|289.14|286.74|289.14|286.74|289.27|286.87|289.14|286.74|0
1647886100000|2022-03-21 18:08:20|289.27|286.87|288.76|286.36|289.27|286.87|288.7|286.3|0
1647886110000|2022-03-21 18:08:30|289.02|286.62|289.14|286.74|289.14|286.74|289.02|286.62|0
1647886120000|2022-03-21 18:08:40|289.27|286.87|288.89|286.49|289.27|286.87|288.89|286.49|0
1647886130000|2022-03-21 18:08:50|289.02|286.62|289.27|286.87|289.27|286.87|289.02|286.62|0
1647886140000|2022-03-21 18:09:00|289.33|286.93|290.41|288.01|290.41|288.01|289.27|286.87|0
1647886150000|2022-03-21 18:09:10|290.53|288.13|290.59|288.19|290.66|288.26|290.41|288.01|0
1647886160000|2022-03-21 18:09:20|290.66|288.26|290.28|287.88|290.66|288.26|290.28|287.88|0
1647886170000|2022-03-21 18:09:30|289.9|287.5|290.03|287.63|290.03|287.63|289.9|287.5|0
1647886180000|2022-03-21 18:09:40|290.28|287.88|290.15|287.75|290.28|287.88|290.03|287.63|0
1647886190000|2022-03-21 18:09:50|290.28|287.88|290.53|288.13|290.53|288.13|290.28|287.88|0
1647886200000|2022-03-21 18:10:00|289.9|287.5|289.39|286.99|289.9|287.5|289.39|286.99|0
1647886210000|2022-03-21 18:10:10|289.65|287.25|289.27|286.87|289.65|287.25|289.27|286.87|0
1647886220000|2022-03-21 18:10:20|289.39|286.99|289.27|286.87|289.52|287.12|289.27|286.87|0
1647886230000|2022-03-21 18:10:30|289.52|287.12|289.27|286.87|289.52|287.12|289.27|286.87|0
1647886240000|2022-03-21 18:10:40|288.38|285.98|289.01|286.61|289.01|286.61|288.38|285.98|0
1647886250000|2022-03-21 18:10:50|288.82|286.42|288.51|286.11|288.82|286.42|288.51|286.11|0
1647886260000|2022-03-21 18:11:00|288.64|286.24|288.76|286.36|288.76|286.36|288.57|286.17|0
1647886270000|2022-03-21 18:11:10|289.01|286.61|289.27|286.87|289.27|286.87|289.01|286.61|0
1647886280000|2022-03-21 18:11:20|289.39|286.99|289.33|286.93|289.52|287.12|289.33|286.93|0
1647886290000|2022-03-21 18:11:30|289.71|287.31|289.71|287.31|289.77|287.37|289.65|287.25|0
1647886300000|2022-03-21 18:11:40|289.9|287.5|289.14|286.74|289.9|287.5|289.14|286.74|0
1647886310000|2022-03-21 18:11:50|289.27|286.87|289.27|286.87|289.27|286.87|289.14|286.74|0
1647886320000|2022-03-21 18:12:00|289.01|286.61|289.39|286.99|289.39|286.99|289.01|286.61|0
1647886330000|2022-03-21 18:12:10|289.52|287.12|289.39|286.99|289.52|287.12|289.39|286.99|0
1647886340000|2022-03-21 18:12:20|289.27|286.87|289.58|287.18|289.71|287.31|289.27|286.87|0
1647886350000|2022-03-21 18:12:30|289.65|287.25|289.52|287.12|289.71|287.31|289.52|287.12|0
1647886360000|2022-03-21 18:12:40|289.27|286.87|289.27|286.87|289.39|286.99|289.27|286.87|0
1647886370000|2022-03-21 18:12:50|289.39|286.99|289.39|286.99|289.58|287.18|289.27|286.87|0
1647886380000|2022-03-21 18:13:00|289.52|287.12|289.77|287.37|289.77|287.37|289.52|287.12|0
1647886390000|2022-03-21 18:13:10|289.65|287.25|289.77|287.37|289.77|287.37|289.52|287.12|0
1647886400000|2022-03-21 18:13:20|289.65|287.25|289.77|287.37|289.77|287.37|289.52|287.12|0
1647886410000|2022-03-21 18:13:30|290.03|287.63|290.03|287.63|290.03|287.63|290.03|287.63|0
1647886420000|2022-03-21 18:13:40|290.09|287.69|289.71|287.31|290.09|287.69|289.71|287.31|0
1647886430000|2022-03-21 18:13:50|289.65|287.25|289.14|286.74|289.65|287.25|289.14|286.74|0
1647886440000|2022-03-21 18:14:00|289.01|286.61|288.76|286.36|289.14|286.74|288.76|286.36|0
1647886450000|2022-03-21 18:14:10|289.01|286.61|288.63|286.23|289.01|286.61|288.63|286.23|0
1647886460000|2022-03-21 18:14:20|288.76|286.36|288.63|286.23|288.76|286.36|288.63|286.23|0
1647886470000|2022-03-21 18:14:30|288.51|286.11|288.63|286.23|288.76|286.36|288.51|286.11|0
1647886480000|2022-03-21 18:14:40|288.26|285.86|288.13|285.73|288.32|285.92|288.13|285.73|0
1647886490000|2022-03-21 18:14:50|287.81|285.41|287.88|285.48|287.88|285.48|287.5|285.1|0
1647886500000|2022-03-21 18:15:00|287.62|285.22|288.51|286.11|288.51|286.11|287.62|285.22|0
1647886510000|2022-03-21 18:15:10|288.76|286.36|288.76|286.36|288.76|286.36|288.63|286.23|0
1647886520000|2022-03-21 18:15:20|288.38|285.98|288.38|285.98|288.38|285.98|288.26|285.86|0
1647886530000|2022-03-21 18:15:30|288.51|286.11|288.51|286.11|288.51|286.11|288.13|285.73|0
1647886540000|2022-03-21 18:15:40|288.13|285.73|288|285.6|288.13|285.73|288|285.6|0
1647886550000|2022-03-21 18:15:50|288.13|285.73|288.13|285.73|288.25|285.85|288.13|285.73|0
1647886560000|2022-03-21 18:16:00|287.5|285.1|287.12|284.72|287.5|285.1|287.12|284.72|0
1647886570000|2022-03-21 18:16:10|287.37|284.97|287.5|285.1|287.5|285.1|287.37|284.97|0
1647886580000|2022-03-21 18:16:20|287.56|285.16|288.25|285.85|288.25|285.85|287.56|285.16|0
1647886590000|2022-03-21 18:16:30|288.13|285.73|288.32|285.92|288.32|285.92|288.13|285.73|0
1647886600000|2022-03-21 18:16:40|288.38|285.98|288.25|285.85|288.44|286.04|288.19|285.79|0
1647886610000|2022-03-21 18:16:50|287.75|285.35|287.88|285.48|287.88|285.48|287.62|285.22|0
1647886620000|2022-03-21 18:17:00|287.75|285.35|288.25|285.85|288.25|285.85|287.75|285.35|0
1647886630000|2022-03-21 18:17:10|288|285.6|287.62|285.22|288.38|285.98|287.62|285.22|0
1647886640000|2022-03-21 18:17:20|287.37|284.97|287.37|284.97|287.5|285.1|287.37|284.97|0
1647886650000|2022-03-21 18:17:30|287.18|284.78|287.37|284.97|287.37|284.97|287.18|284.78|0
1647886660000|2022-03-21 18:17:40|287.25|284.85|287.25|284.85|287.31|284.91|287.25|284.85|0
1647886670000|2022-03-21 18:17:50|287.5|285.1|287.25|284.85|287.5|285.1|287.25|284.85|0
1647886680000|2022-03-21 18:18:00|287.05|284.65|287.12|284.72|287.25|284.85|286.99|284.59|0
1647886690000|2022-03-21 18:18:10|287.25|284.85|287.37|284.97|287.37|284.97|287.25|284.85|0
1647886700000|2022-03-21 18:18:20|287.5|285.1|287.25|284.85|287.5|285.1|286.87|284.47|0
1647886710000|2022-03-21 18:18:30|286.99|284.59|286.74|284.34|286.99|284.59|286.74|284.34|0
1647886720000|2022-03-21 18:18:40|286.68|284.28|286.74|284.34|286.74|284.34|286.68|284.28|0
1647886730000|2022-03-21 18:18:50|286.87|284.47|287.37|284.97|287.37|284.97|286.87|284.47|0
1647886740000|2022-03-21 18:19:00|287.25|284.85|287.75|285.35|287.88|285.48|287.25|284.85|0
1647886750000|2022-03-21 18:19:10|287.88|285.48|287.62|285.22|287.88|285.48|287.37|284.97|0
1647886760000|2022-03-21 18:19:20|287.5|285.1|287.62|285.22|287.62|285.22|287.5|285.1|0
1647886770000|2022-03-21 18:19:30|287.56|285.16|288.63|286.23|288.63|286.23|287.56|285.16|0
1647886780000|2022-03-21 18:19:40|288.88|286.48|288.63|286.23|288.88|286.48|288.63|286.23|0
1647886790000|2022-03-21 18:19:50|288.76|286.36|289.14|286.74|289.14|286.74|288.76|286.36|0
1647886800000|2022-03-21 18:20:00|289.01|286.61|289.52|287.12|289.52|287.12|289.01|286.61|0
1647886810000|2022-03-21 18:20:10|289.64|287.24|289.45|287.05|289.64|287.24|289.26|286.86|0
1647886820000|2022-03-21 18:20:20|290.02|287.62|290.28|287.88|290.28|287.88|290.02|287.62|0
1647886830000|2022-03-21 18:20:30|290.15|287.75|289.64|287.24|290.15|287.75|289.64|287.24|0
1647886840000|2022-03-21 18:20:40|291.29|288.89|291.42|289.02|291.55|289.15|291.29|288.89|0
1647886850000|2022-03-21 18:20:50|291.67|289.27|291.8|289.4|291.8|289.4|291.67|289.27|0
1647886860000|2022-03-21 18:21:00|292.69|290.29|292.81|290.41|292.81|290.41|292.69|290.29|0
1647886870000|2022-03-21 18:21:10|292.94|290.54|293.83|291.43|293.83|291.43|292.94|290.54|0
1647886880000|2022-03-21 18:21:20|293.7|291.3|294.02|291.62|294.34|291.94|293.7|291.3|0
1647886890000|2022-03-21 18:21:30|294.21|291.81|294.47|292.07|294.47|292.07|294.08|291.68|0
1647886900000|2022-03-21 18:21:40|294.59|292.19|294.21|291.81|294.78|292.38|294.21|291.81|0
1647886910000|2022-03-21 18:21:50|294.66|292.26|294.34|291.94|294.66|292.26|294.34|291.94|0
1647886920000|2022-03-21 18:22:00|294.53|292.13|294.85|292.45|294.85|292.45|294.47|292.07|0
1647886930000|2022-03-21 18:22:10|295.61|293.21|296.64|294.24|296.64|294.24|295.61|293.21|0
1647886940000|2022-03-21 18:22:20|296.25|293.85|296.19|293.79|296.25|293.85|296.13|293.73|0
1647886950000|2022-03-21 18:22:30|296.25|293.85|295.23|292.83|296.25|293.85|295.23|292.83|0
1647886960000|2022-03-21 18:22:40|295.36|292.96|295.55|293.15|295.55|293.15|295.23|292.83|0
1647886970000|2022-03-21 18:22:50|295.74|293.34|295.74|293.34|295.74|293.34|295.61|293.21|0
1647886980000|2022-03-21 18:23:00|295.87|293.47|295.61|293.21|295.87|293.47|295.61|293.21|0
1647886990000|2022-03-21 18:23:10|296|293.6|295.61|293.21|296|293.6|295.61|293.21|0
1647887000000|2022-03-21 18:23:20|295.55|293.15|295.74|293.34|295.74|293.34|295.55|293.15|0
1647887010000|2022-03-21 18:23:30|295.87|293.47|296.12|293.72|296.12|293.72|295.87|293.47|0
1647887020000|2022-03-21 18:23:40|296|293.6|296.12|293.72|296.12|293.72|295.87|293.47|0
1647887030000|2022-03-21 18:23:50|296.25|293.85|296.06|293.66|296.25|293.85|296.06|293.66|0
1647887040000|2022-03-21 18:24:00|296.12|293.72|296.64|294.24|296.64|294.24|296.12|293.72|0
1647887050000|2022-03-21 18:24:10|296.76|294.36|295.87|293.47|296.76|294.36|295.87|293.47|0
1647887060000|2022-03-21 18:24:20|295.74|293.34|295.49|293.09|295.87|293.47|295.49|293.09|0
1647887070000|2022-03-21 18:24:30|295.61|293.21|295.61|293.21|295.61|293.21|295.49|293.09|0
1647887080000|2022-03-21 18:24:40|295.23|292.83|295.49|293.09|295.61|293.21|295.23|292.83|0
1647887090000|2022-03-21 18:24:50|295.42|293.02|296.12|293.72|296.12|293.72|295.42|293.02|0
1647887100000|2022-03-21 18:25:00|296.19|293.79|296|293.6|296.19|293.79|295.87|293.47|0
1647887110000|2022-03-21 18:25:10|295.87|293.47|295.23|292.83|295.87|293.47|295.23|292.83|0
1647887120000|2022-03-21 18:25:20|295.36|292.96|295.23|292.83|295.36|292.96|295.23|292.83|0
1647887130000|2022-03-21 18:25:30|295.29|292.89|295.23|292.83|295.29|292.89|295.1|292.7|0
1647887140000|2022-03-21 18:25:40|295.1|292.7|294.98|292.58|295.1|292.7|294.98|292.58|0
1647887150000|2022-03-21 18:25:50|295.1|292.7|294.85|292.45|295.1|292.7|294.85|292.45|0
1647887160000|2022-03-21 18:26:00|294.97|292.57|294.97|292.57|294.97|292.57|294.78|292.38|0
1647887170000|2022-03-21 18:26:10|295.1|292.7|294.97|292.57|295.1|292.7|294.97|292.57|0
1647887180000|2022-03-21 18:26:20|294.85|292.45|295.49|293.09|295.49|293.09|294.72|292.32|0
1647887190000|2022-03-21 18:26:30|295.61|293.21|295.36|292.96|295.61|293.21|295.23|292.83|0
1647887200000|2022-03-21 18:26:40|295.48|293.08|295.74|293.34|295.74|293.34|295.48|293.08|0
1647887210000|2022-03-21 18:26:50|295.8|293.4|296|293.6|296|293.6|295.8|293.4|0
1647887220000|2022-03-21 18:27:00|296.12|293.72|296.63|294.23|296.63|294.23|296.12|293.72|0
1647887230000|2022-03-21 18:27:10|296.89|294.49|296.89|294.49|296.89|294.49|296.89|294.49|0
1647887240000|2022-03-21 18:27:20|296.76|294.36|296.82|294.42|296.82|294.42|296.76|294.36|0
1647887250000|2022-03-21 18:27:30|297.02|294.62|296.63|294.23|297.02|294.62|296.63|294.23|0
1647887260000|2022-03-21 18:27:40|296.95|294.55|296.95|294.55|297.02|294.62|296.89|294.49|0
1647887270000|2022-03-21 18:27:50|296.63|294.23|296.7|294.3|296.7|294.3|296.63|294.23|0
1647887280000|2022-03-21 18:28:00|296.63|294.23|296.38|293.98|296.63|294.23|296.38|293.98|0
1647887290000|2022-03-21 18:28:10|296.51|294.11|296.63|294.23|296.63|294.23|296.51|294.11|0
1647887300000|2022-03-21 18:28:20|296.51|294.11|296.89|294.49|296.89|294.49|296.51|294.11|0
1647887310000|2022-03-21 18:28:30|296.76|294.36|297.53|295.13|297.79|295.39|296.76|294.36|0
1647887320000|2022-03-21 18:28:40|297.27|294.87|296.63|294.23|297.4|295|296.63|294.23|0
1647887330000|2022-03-21 18:28:50|296.89|294.49|297.15|294.75|297.15|294.75|296.89|294.49|0
1647887340000|2022-03-21 18:29:00|297.4|295|297.66|295.26|297.66|295.26|297.4|295|0
1647887350000|2022-03-21 18:29:10|297.4|295|297.4|295|297.4|295|296.89|294.49|0
1647887360000|2022-03-21 18:29:20|297.53|295.13|297.02|294.62|297.53|295.13|297.02|294.62|0
1647887370000|2022-03-21 18:29:30|297.4|295|297.4|295|297.4|295|297.27|294.87|0
1647887380000|2022-03-21 18:29:40|297.53|295.13|297.66|295.26|297.66|295.26|297.4|295|0
1647887390000|2022-03-21 18:29:50|297.53|295.13|297.27|294.87|297.53|295.13|297.27|294.87|0
1647887400000|2022-03-21 18:30:00|297.02|294.62|297.66|295.26|297.66|295.26|297.02|294.62|0
1647887410000|2022-03-21 18:30:10|297.53|295.13|297.15|294.75|297.72|295.32|297.15|294.75|0
1647887420000|2022-03-21 18:30:20|297.02|294.62|296.89|294.49|297.02|294.62|296.89|294.49|0
1647887430000|2022-03-21 18:30:30|296.76|294.36|296.51|294.11|296.76|294.36|296.38|293.98|0
1647887440000|2022-03-21 18:30:40|296.25|293.85|296.38|293.98|296.51|294.11|296.25|293.85|0
1647887450000|2022-03-21 18:30:50|296.57|294.17|296.95|294.55|296.95|294.55|296.57|294.17|0
1647887460000|2022-03-21 18:31:00|296.89|294.49|296.38|293.98|297.02|294.62|296.38|293.98|0
1647887470000|2022-03-21 18:31:10|296.25|293.85|296.18|293.78|296.25|293.85|296.18|293.78|0
1647887480000|2022-03-21 18:31:20|295.87|293.47|295.87|293.47|296.12|293.72|295.87|293.47|0
1647887490000|2022-03-21 18:31:30|295.99|293.59|295.67|293.27|295.99|293.59|295.67|293.27|0
1647887500000|2022-03-21 18:31:40|295.61|293.21|296.25|293.85|296.25|293.85|295.61|293.21|0
1647887510000|2022-03-21 18:31:50|296.12|293.72|295.74|293.34|296.12|293.72|295.74|293.34|0
1647887520000|2022-03-21 18:32:00|295.61|293.21|295.48|293.08|295.61|293.21|295.36|292.96|0
1647887530000|2022-03-21 18:32:10|295.74|293.34|295.87|293.47|295.87|293.47|295.74|293.34|0
1647887540000|2022-03-21 18:32:20|295.8|293.4|296.12|293.72|296.12|293.72|295.8|293.4|0
1647887550000|2022-03-21 18:32:30|296.63|294.23|296.5|294.1|296.63|294.23|296.5|294.1|0
1647887560000|2022-03-21 18:32:40|296.69|294.29|296.63|294.23|296.76|294.36|296.63|294.23|0
1647887570000|2022-03-21 18:32:50|296.5|294.1|296.57|294.17|296.57|294.17|296.5|294.1|0
1647887580000|2022-03-21 18:33:00|296.12|293.72|295.74|293.34|296.12|293.72|295.74|293.34|0
1647887590000|2022-03-21 18:33:10|295.87|293.47|296.25|293.85|296.25|293.85|295.87|293.47|0
1647887600000|2022-03-21 18:33:20|296.63|294.23|296.89|294.49|296.89|294.49|296.63|294.23|0
1647887610000|2022-03-21 18:33:30|296.76|294.36|296.12|293.72|296.76|294.36|296.12|293.72|0
1647887620000|2022-03-21 18:33:40|295.99|293.59|295.67|293.27|295.99|293.59|295.61|293.21|0
1647887630000|2022-03-21 18:33:50|295.74|293.34|295.61|293.21|295.74|293.34|295.61|293.21|0
1647887640000|2022-03-21 18:34:00|295.67|293.27|295.74|293.34|295.74|293.34|295.67|293.27|0
1647887650000|2022-03-21 18:34:10|295.8|293.4|295.61|293.21|295.8|293.4|295.61|293.21|0
1647887660000|2022-03-21 18:34:20|295.48|293.08|295.61|293.21|295.61|293.21|295.48|293.08|0
1647887670000|2022-03-21 18:34:30|295.54|293.14|295.61|293.21|295.61|293.21|295.54|293.14|0
1647887680000|2022-03-21 18:34:40|295.35|292.95|295.48|293.08|295.61|293.21|295.35|292.95|0
1647887690000|2022-03-21 18:34:50|295.61|293.21|295.74|293.34|295.74|293.34|295.61|293.21|0
1647887700000|2022-03-21 18:35:00|296.25|293.85|296.5|294.1|296.5|294.1|296.25|293.85|0
1647887710000|2022-03-21 18:35:10|296.12|293.72|295.54|293.14|296.12|293.72|295.48|293.08|0
1647887720000|2022-03-21 18:35:20|295.48|293.08|295.61|293.21|295.61|293.21|295.35|292.95|0
1647887730000|2022-03-21 18:35:30|295.48|293.08|295.48|293.08|295.48|293.08|295.41|293.01|0
1647887740000|2022-03-21 18:35:40|295.35|292.95|294.84|292.44|295.35|292.95|294.84|292.44|0
1647887750000|2022-03-21 18:35:50|295.48|293.08|295.35|292.95|295.48|293.08|295.35|292.95|0
1647887760000|2022-03-21 18:36:00|295.48|293.08|295.29|292.89|295.48|293.08|295.1|292.7|0
1647887770000|2022-03-21 18:36:10|295.03|292.63|295.1|292.7|295.1|292.7|294.97|292.57|0
1647887780000|2022-03-21 18:36:20|294.72|292.32|294.72|292.32|294.84|292.44|294.72|292.32|0
1647887790000|2022-03-21 18:36:30|294.97|292.57|294.84|292.44|294.97|292.57|294.84|292.44|0
1647887800000|2022-03-21 18:36:40|294.72|292.32|294.97|292.57|294.97|292.57|294.72|292.32|0
1647887810000|2022-03-21 18:36:50|295.23|292.83|295.16|292.76|295.23|292.83|295.16|292.76|0
1647887820000|2022-03-21 18:37:00|295.74|293.34|295.99|293.59|295.99|293.59|295.74|293.34|0
1647887830000|2022-03-21 18:37:10|295.93|293.53|296.25|293.85|296.25|293.85|295.93|293.53|0
1647887840000|2022-03-21 18:37:20|296.12|293.72|296.37|293.97|296.37|293.97|295.99|293.59|0
1647887850000|2022-03-21 18:37:30|296.63|294.23|296.5|294.1|296.63|294.23|296.5|294.1|0
1647887860000|2022-03-21 18:37:40|296.63|294.23|295.61|293.21|296.63|294.23|295.61|293.21|0
1647887870000|2022-03-21 18:37:50|295.74|293.34|295.86|293.46|295.99|293.59|295.74|293.34|0
1647887880000|2022-03-21 18:38:00|295.8|293.4|295.99|293.59|296.12|293.72|295.8|293.4|0
1647887890000|2022-03-21 18:38:10|295.86|293.46|296.37|293.97|296.37|293.97|295.86|293.46|0
1647887900000|2022-03-21 18:38:20|296.18|293.78|295.92|293.52|296.18|293.78|295.86|293.46|0
1647887910000|2022-03-21 18:38:30|295.99|293.59|295.74|293.34|295.99|293.59|295.74|293.34|0
1647887920000|2022-03-21 18:38:40|295.86|293.46|295.99|293.59|296.12|293.72|295.86|293.46|0
1647887930000|2022-03-21 18:38:50|296.25|293.85|296.12|293.72|296.25|293.85|296.12|293.72|0
1647887940000|2022-03-21 18:39:00|296.37|293.97|296.63|294.23|296.63|294.23|296.37|293.97|0
1647887950000|2022-03-21 18:39:10|296.5|294.1|296.76|294.36|296.76|294.36|296.5|294.1|0
1647887960000|2022-03-21 18:39:20|296.63|294.23|296.63|294.23|296.89|294.49|296.63|294.23|0
1647887970000|2022-03-21 18:39:30|296.76|294.36|296.63|294.23|296.89|294.49|296.63|294.23|0
1647887980000|2022-03-21 18:39:40|296.76|294.36|296.89|294.49|297.01|294.61|296.76|294.36|0
1647887990000|2022-03-21 18:39:50|296.76|294.36|296.25|293.85|296.82|294.42|296.25|293.85|0
1647888000000|2022-03-21 18:40:00|295.99|293.59|295.86|293.46|295.99|293.59|295.86|293.46|0
1647888010000|2022-03-21 18:40:10|295.73|293.33|295.73|293.33|295.86|293.46|295.73|293.33|0
1647888020000|2022-03-21 18:40:20|295.92|293.52|296.25|293.85|296.25|293.85|295.73|293.33|0
1647888030000|2022-03-21 18:40:30|295.86|293.46|295.61|293.21|295.86|293.46|295.61|293.21|0
1647888040000|2022-03-21 18:40:40|295.73|293.33|295.61|293.21|295.73|293.33|295.61|293.21|0
1647888050000|2022-03-21 18:40:50|295.86|293.46|296.12|293.72|296.12|293.72|295.86|293.46|0
1647888060000|2022-03-21 18:41:00|296.18|293.78|297.14|294.74|297.14|294.74|296.18|293.78|0
1647888070000|2022-03-21 18:41:10|297.4|295|297.53|295.13|297.53|295.13|297.14|294.74|0
1647888080000|2022-03-21 18:41:20|297.4|295|297.53|295.13|297.53|295.13|297.4|295|0
1647888090000|2022-03-21 18:41:30|297.78|295.38|297.4|295|297.78|295.38|297.4|295|0
1647888100000|2022-03-21 18:41:40|297.14|294.74|296.76|294.36|297.14|294.74|296.63|294.23|0
1647888110000|2022-03-21 18:41:50|296.63|294.23|296.63|294.23|296.76|294.36|296.63|294.23|0
1647888120000|2022-03-21 18:42:00|296.37|293.97|295.35|292.95|296.37|293.97|295.35|292.95|0
1647888130000|2022-03-21 18:42:10|294.97|292.57|294.84|292.44|294.97|292.57|294.71|292.31|0
1647888140000|2022-03-21 18:42:20|295.1|292.7|294.71|292.31|295.1|292.7|294.71|292.31|0
1647888150000|2022-03-21 18:42:30|294.46|292.06|294.59|292.19|294.59|292.19|294.2|291.8|0
1647888160000|2022-03-21 18:42:40|294.71|292.31|295.22|292.82|295.22|292.82|294.71|292.31|0
1647888170000|2022-03-21 18:42:50|295.48|293.08|296.24|293.84|296.37|293.97|295.48|293.08|0
1647888180000|2022-03-21 18:43:00|296.12|293.72|296.76|294.36|296.76|294.36|296.12|293.72|0
1647888190000|2022-03-21 18:43:10|296.63|294.23|296.88|294.48|296.88|294.48|296.63|294.23|0
1647888200000|2022-03-21 18:43:20|297.01|294.61|296.5|294.1|297.01|294.61|296.5|294.1|0
1647888210000|2022-03-21 18:43:30|296.76|294.36|295.86|293.46|296.76|294.36|295.86|293.46|0
1647888220000|2022-03-21 18:43:40|295.61|293.21|295.73|293.33|295.73|293.33|295.61|293.21|0
1647888230000|2022-03-21 18:43:50|295.86|293.46|295.99|293.59|295.99|293.59|295.86|293.46|0
1647888240000|2022-03-21 18:44:00|296.37|293.97|296.56|294.16|296.76|294.36|296.37|293.97|0
1647888250000|2022-03-21 18:44:10|296.63|294.23|296.76|294.36|296.76|294.36|296.63|294.23|0
1647888260000|2022-03-21 18:44:20|296.88|294.48|296.5|294.1|296.88|294.48|296.5|294.1|0
1647888270000|2022-03-21 18:44:30|296.37|293.97|296.76|294.36|296.76|294.36|296.37|293.97|0
1647888280000|2022-03-21 18:44:40|296.88|294.48|297.01|294.61|297.01|294.61|296.88|294.48|0
1647888290000|2022-03-21 18:44:50|297.14|294.74|297.27|294.87|297.27|294.87|297.14|294.74|0
1647888300000|2022-03-21 18:45:00|296.88|294.48|298.29|295.89|298.29|295.89|296.88|294.48|0
1647888310000|2022-03-21 18:45:10|298.16|295.76|297.52|295.12|298.16|295.76|297.52|295.12|0
1647888320000|2022-03-21 18:45:20|297.4|295|297.4|295|297.4|295|297.14|294.74|0
1647888330000|2022-03-21 18:45:30|297.27|294.87|297.4|295|297.4|295|297.27|294.87|0
1647888340000|2022-03-21 18:45:40|297.52|295.12|297.52|295.12|297.65|295.25|297.52|295.12|0
1647888350000|2022-03-21 18:45:50|297.65|295.25|297.91|295.51|297.91|295.51|297.52|295.12|0
1647888360000|2022-03-21 18:46:00|297.78|295.38|298.16|295.76|298.16|295.76|297.78|295.38|0
1647888370000|2022-03-21 18:46:10|298.29|295.89|298.93|296.53|298.93|296.53|298.29|295.89|0
1647888380000|2022-03-21 18:46:20|299.06|296.66|298.81|296.41|299.06|296.66|298.81|296.41|0
1647888390000|2022-03-21 18:46:30|298.93|296.53|299.19|296.79|299.19|296.79|298.93|296.53|0
1647888400000|2022-03-21 18:46:40|299.06|296.66|299.19|296.79|299.19|296.79|299.06|296.66|0
1647888410000|2022-03-21 18:46:50|299.32|296.92|299.19|296.79|299.58|297.18|299.19|296.79|0
1647888420000|2022-03-21 18:47:00|298.55|296.15|298.23|295.83|298.55|296.15|298.04|295.64|0
1647888430000|2022-03-21 18:47:10|298.42|296.02|298.55|296.15|298.68|296.28|298.42|296.02|0
1647888440000|2022-03-21 18:47:20|298.42|296.02|298.04|295.64|298.42|296.02|298.04|295.64|0
1647888450000|2022-03-21 18:47:30|298.29|295.89|297.91|295.51|298.29|295.89|297.91|295.51|0
1647888460000|2022-03-21 18:47:40|297.97|295.57|298.55|296.15|298.61|296.21|297.97|295.57|0
1647888470000|2022-03-21 18:47:50|298.04|295.64|297.71|295.31|298.1|295.7|297.71|295.31|0
1647888480000|2022-03-21 18:48:00|297.78|295.38|297.39|294.99|297.78|295.38|297.39|294.99|0
1647888490000|2022-03-21 18:48:10|297.52|295.12|297.52|295.12|297.52|295.12|297.39|294.99|0
1647888500000|2022-03-21 18:48:20|297.39|294.99|296.88|294.48|297.39|294.99|296.88|294.48|0
1647888510000|2022-03-21 18:48:30|296.82|294.42|297.01|294.61|297.01|294.61|296.82|294.42|0
1647888520000|2022-03-21 18:48:40|296.75|294.35|296.88|294.48|296.88|294.48|296.75|294.35|0
1647888530000|2022-03-21 18:48:50|296.5|294.1|296.11|293.71|296.5|294.1|295.99|293.59|0
1647888540000|2022-03-21 18:49:00|295.79|293.39|295.73|293.33|295.99|293.59|295.48|293.08|0
1647888550000|2022-03-21 18:49:10|295.6|293.2|295.99|293.59|295.99|293.59|295.6|293.2|0
1647888560000|2022-03-21 18:49:20|295.6|293.2|295.48|293.08|295.6|293.2|295.48|293.08|0
1647888570000|2022-03-21 18:49:30|295.35|292.95|295.15|292.75|295.48|293.08|295.15|292.75|0
1647888580000|2022-03-21 18:49:40|295.22|292.82|295.48|293.08|295.48|293.08|295.22|292.82|0
1647888590000|2022-03-21 18:49:50|295.22|292.82|295.35|292.95|295.48|293.08|295.22|292.82|0
1647888600000|2022-03-21 18:50:00|295.48|293.08|295.09|292.69|295.6|293.2|295.09|292.69|0
1647888610000|2022-03-21 18:50:10|295.22|292.82|294.58|292.18|295.22|292.82|294.58|292.18|0
1647888620000|2022-03-21 18:50:20|294.71|292.31|294.33|291.93|294.71|292.31|294.33|291.93|0
1647888630000|2022-03-21 18:50:30|294.39|291.99|294.84|292.44|294.96|292.56|294.39|291.99|0
1647888640000|2022-03-21 18:50:40|295.22|292.82|294.96|292.56|295.22|292.82|294.96|292.56|0
1647888650000|2022-03-21 18:50:50|295.6|293.2|295.22|292.82|295.6|293.2|295.22|292.82|0
1647888660000|2022-03-21 18:51:00|295.48|293.08|294.96|292.56|295.48|293.08|294.96|292.56|0
1647888670000|2022-03-21 18:51:10|295.09|292.69|295.99|293.59|295.99|293.59|295.09|292.69|0
1647888680000|2022-03-21 18:51:20|295.66|293.26|295.86|293.46|295.86|293.46|295.6|293.2|0
1647888690000|2022-03-21 18:51:30|295.6|293.2|296.11|293.71|296.11|293.71|295.6|293.2|0
1647888700000|2022-03-21 18:51:40|296.24|293.84|296.5|294.1|296.62|294.22|296.24|293.84|0
1647888710000|2022-03-21 18:51:50|296.62|294.22|295.86|293.46|296.62|294.22|295.86|293.46|0
1647888720000|2022-03-21 18:52:00|295.47|293.07|295.47|293.07|295.47|293.07|295.47|293.07|0
1647888730000|2022-03-21 18:52:10|295.6|293.2|296.24|293.84|296.24|293.84|295.47|293.07|0
1647888740000|2022-03-21 18:52:20|296.3|293.9|295.73|293.33|296.3|293.9|295.73|293.33|0
1647888750000|2022-03-21 18:52:30|295.86|293.46|296.24|293.84|296.24|293.84|295.73|293.33|0
1647888760000|2022-03-21 18:52:40|296.11|293.71|296.11|293.71|296.17|293.77|296.11|293.71|0
1647888770000|2022-03-21 18:52:50|296.24|293.84|296.24|293.84|296.37|293.97|296.24|293.84|0
1647888780000|2022-03-21 18:53:00|296.37|293.97|296.11|293.71|296.37|293.97|296.11|293.71|0
1647888790000|2022-03-21 18:53:10|296.24|293.84|296.37|293.97|296.37|293.97|296.24|293.84|0
1647888800000|2022-03-21 18:53:20|296.75|294.35|295.98|293.58|296.75|294.35|295.98|293.58|0
1647888810000|2022-03-21 18:53:30|295.22|292.82|294.96|292.56|295.22|292.82|294.96|292.56|0
1647888820000|2022-03-21 18:53:40|295.09|292.69|294.96|292.56|295.09|292.69|294.96|292.56|0
1647888830000|2022-03-21 18:53:50|294.84|292.44|294.71|292.31|294.96|292.56|294.71|292.31|0
1647888840000|2022-03-21 18:54:00|294.77|292.37|295.15|292.75|295.15|292.75|294.71|292.31|0
1647888850000|2022-03-21 18:54:10|295.22|292.82|295.22|292.82|295.47|293.07|295.22|292.82|0
1647888860000|2022-03-21 18:54:20|295.35|292.95|295.47|293.07|295.47|293.07|295.35|292.95|0
1647888870000|2022-03-21 18:54:30|295.09|292.69|294.45|292.05|295.09|292.69|294.45|292.05|0
1647888880000|2022-03-21 18:54:40|294.33|291.93|294.33|291.93|294.45|292.05|294.33|291.93|0
1647888890000|2022-03-21 18:54:50|294.2|291.8|294.33|291.93|294.33|291.93|294.2|291.8|0
1647888900000|2022-03-21 18:55:00|294.51|292.11|294.39|291.99|294.51|292.11|294.39|291.99|0
1647888910000|2022-03-21 18:55:10|294.45|292.05|294.2|291.8|294.45|292.05|294.2|291.8|0
1647888920000|2022-03-21 18:55:20|294.33|291.93|294.33|291.93|294.33|291.93|294.33|291.93|0
1647888930000|2022-03-21 18:55:30|293.82|291.42|292.55|290.15|293.82|291.42|292.55|290.15|0
1647888940000|2022-03-21 18:55:40|292.42|290.02|292.55|290.15|292.8|290.4|292.42|290.02|0
1647888950000|2022-03-21 18:55:50|292.17|289.77|292.23|289.83|292.29|289.89|292.17|289.77|0
1647888960000|2022-03-21 18:56:00|291.91|289.51|291.85|289.45|291.91|289.51|291.78|289.38|0
1647888970000|2022-03-21 18:56:10|291.66|289.26|292.04|289.64|292.04|289.64|291.66|289.26|0
1647888980000|2022-03-21 18:56:20|291.91|289.51|291.66|289.26|291.97|289.57|291.66|289.26|0
1647888990000|2022-03-21 18:56:30|291.78|289.38|291.66|289.26|291.78|289.38|291.53|289.13|0
1647889000000|2022-03-21 18:56:40|291.72|289.32|291.78|289.38|291.78|289.38|291.66|289.26|0
1647889010000|2022-03-21 18:56:50|291.91|289.51|292.23|289.83|292.23|289.83|291.91|289.51|0
1647889020000|2022-03-21 18:57:00|292.1|289.7|291.59|289.19|292.1|289.7|291.53|289.13|0
1647889030000|2022-03-21 18:57:10|291.4|289|291.4|289|291.53|289.13|291.4|289|0
1647889040000|2022-03-21 18:57:20|291.53|289.13|291.4|289|291.53|289.13|291.4|289|0
1647889050000|2022-03-21 18:57:30|291.66|289.26|291.66|289.26|291.78|289.38|291.66|289.26|0
1647889060000|2022-03-21 18:57:40|291.53|289.13|291.4|289|291.53|289.13|291.4|289|0
1647889070000|2022-03-21 18:57:50|291.53|289.13|291.53|289.13|291.53|289.13|291.53|289.13|0
1647889080000|2022-03-21 18:58:00|291.78|289.38|290.9|288.5|291.78|289.38|290.9|288.5|0
1647889090000|2022-03-21 18:58:10|290.64|288.24|290.39|287.99|290.64|288.24|290.14|287.74|0
1647889100000|2022-03-21 18:58:20|290.01|287.61|289.26|286.86|290.01|287.61|289.26|286.86|0
1647889110000|2022-03-21 18:58:30|289.76|287.36|290.39|287.99|290.39|287.99|289.63|287.23|0
1647889120000|2022-03-21 18:58:40|290.01|287.61|290.01|287.61|290.27|287.87|289.95|287.55|0
1647889130000|2022-03-21 18:58:50|290.14|287.74|290.14|287.74|290.33|287.93|290.14|287.74|0
1647889140000|2022-03-21 18:59:00|289.76|287.36|289.13|286.73|289.76|287.36|289.13|286.73|0
1647889150000|2022-03-21 18:59:10|289|286.6|288.88|286.48|289|286.6|288.75|286.35|0
1647889160000|2022-03-21 18:59:20|288.5|286.1|288.88|286.48|288.88|286.48|288.5|286.1|0
1647889170000|2022-03-21 18:59:30|288.75|286.35|288.62|286.22|288.88|286.48|288.62|286.22|0
1647889180000|2022-03-21 18:59:40|288.88|286.48|288.88|286.48|289|286.6|288.88|286.48|0
1647889190000|2022-03-21 18:59:50|288.62|286.22|288.62|286.22|288.62|286.22|288.5|286.1|0
1647889200000|2022-03-21 19:00:00|288.5|286.1|288.5|286.1|288.75|286.35|288.37|285.97|0
1647889210000|2022-03-21 19:00:10|288.75|286.35|288.5|286.1|288.75|286.35|288.5|286.1|0
1647889220000|2022-03-21 19:00:20|288.62|286.22|288.88|286.48|289|286.6|288.62|286.22|0
1647889230000|2022-03-21 19:00:30|288.62|286.22|288.75|286.35|288.88|286.48|288.62|286.22|0
1647889240000|2022-03-21 19:00:40|288.62|286.22|288.88|286.48|288.88|286.48|288.62|286.22|0
1647889250000|2022-03-21 19:00:50|288.81|286.41|288.75|286.35|288.88|286.48|288.62|286.22|0
1647889260000|2022-03-21 19:01:00|288.37|285.97|288.25|285.85|288.37|285.97|288.25|285.85|0
1647889270000|2022-03-21 19:01:10|288.5|286.1|288.62|286.22|288.62|286.22|288.37|285.97|0
1647889280000|2022-03-21 19:01:20|288.88|286.48|289.25|286.85|289.25|286.85|288.75|286.35|0
1647889290000|2022-03-21 19:01:30|289.38|286.98|289.25|286.85|289.38|286.98|289.25|286.85|0
1647889300000|2022-03-21 19:01:40|289.38|286.98|289.76|287.36|289.76|287.36|289.38|286.98|0
1647889310000|2022-03-21 19:01:50|289.88|287.48|289.63|287.23|289.88|287.48|289.63|287.23|0
1647889320000|2022-03-21 19:02:00|289.38|286.98|288.62|286.22|289.38|286.98|288.62|286.22|0
1647889330000|2022-03-21 19:02:10|288.37|285.97|289.13|286.73|289.13|286.73|288.37|285.97|0
1647889340000|2022-03-21 19:02:20|289.44|287.04|289.38|286.98|289.44|287.04|289.38|286.98|0
1647889350000|2022-03-21 19:02:30|289.13|286.73|288.56|286.16|289.13|286.73|288.56|286.16|0
1647889360000|2022-03-21 19:02:40|288.5|286.1|289|286.6|289|286.6|288.5|286.1|0
1647889370000|2022-03-21 19:02:50|289.38|286.98|289.38|286.98|289.38|286.98|289.25|286.85|0
1647889380000|2022-03-21 19:03:00|289.25|286.85|288.62|286.22|289.25|286.85|288.5|286.1|0
1647889390000|2022-03-21 19:03:10|288.88|286.48|288.37|285.97|288.88|286.48|288.25|285.85|0
1647889400000|2022-03-21 19:03:20|288.25|285.85|288.5|286.1|288.5|286.1|288.25|285.85|0
1647889410000|2022-03-21 19:03:30|288.25|285.85|288.25|285.85|288.31|285.91|288.12|285.72|0
1647889420000|2022-03-21 19:03:40|288.5|286.1|288.37|285.97|288.5|286.1|288.31|285.91|0
1647889430000|2022-03-21 19:03:50|288.25|285.85|288.12|285.72|288.25|285.85|288.12|285.72|0
1647889440000|2022-03-21 19:04:00|288.25|285.85|288.25|285.85|288.25|285.85|288.25|285.85|0
1647889450000|2022-03-21 19:04:10|288.12|285.72|288.12|285.72|288.12|285.72|288.12|285.72|0
1647889460000|2022-03-21 19:04:20|288.25|285.85|288.12|285.72|288.25|285.85|288.12|285.72|0
1647889470000|2022-03-21 19:04:30|288.25|285.85|288.75|286.35|288.75|286.35|288.25|285.85|0
1647889480000|2022-03-21 19:04:40|289.25|286.85|289.13|286.73|289.25|286.85|289|286.6|0
1647889490000|2022-03-21 19:04:50|288.62|286.22|288.75|286.35|288.75|286.35|288.62|286.22|0
1647889500000|2022-03-21 19:05:00|288.87|286.47|288.37|285.97|288.87|286.47|288.37|285.97|0
1647889510000|2022-03-21 19:05:10|288.62|286.22|289.13|286.73|289.13|286.73|288.62|286.22|0
1647889520000|2022-03-21 19:05:20|289.25|286.85|289.63|287.23|289.63|287.23|289.13|286.73|0
1647889530000|2022-03-21 19:05:30|289.76|287.36|289.25|286.85|289.76|287.36|289.25|286.85|0
1647889540000|2022-03-21 19:05:40|289.38|286.98|289.76|287.36|289.76|287.36|289.38|286.98|0
1647889550000|2022-03-21 19:05:50|289.88|287.48|290.01|287.61|290.01|287.61|289.88|287.48|0
1647889560000|2022-03-21 19:06:00|290.14|287.74|289.76|287.36|290.14|287.74|289.76|287.36|0
1647889570000|2022-03-21 19:06:10|289.63|287.23|289.76|287.36|289.76|287.36|289.5|287.1|0
1647889580000|2022-03-21 19:06:20|289.88|287.48|289.63|287.23|289.88|287.48|289.5|287.1|0
1647889590000|2022-03-21 19:06:30|289.5|287.1|289.76|287.36|289.76|287.36|289.5|287.1|0
1647889600000|2022-03-21 19:06:40|290.14|287.74|290.14|287.74|290.14|287.74|290.14|287.74|0
1647889610000|2022-03-21 19:06:50|290.39|287.99|290.39|287.99|290.39|287.99|290.26|287.86|0
1647889620000|2022-03-21 19:07:00|290.64|288.24|290.89|288.49|290.89|288.49|290.64|288.24|0
1647889630000|2022-03-21 19:07:10|290.64|288.24|290.77|288.37|290.89|288.49|290.51|288.11|0
1647889640000|2022-03-21 19:07:20|290.64|288.24|290.77|288.37|291.02|288.62|290.64|288.24|0
1647889650000|2022-03-21 19:07:30|291.02|288.62|290.26|287.86|291.02|288.62|290.26|287.86|0
1647889660000|2022-03-21 19:07:40|289.88|287.48|289.88|287.48|289.88|287.48|289.5|287.1|0
1647889670000|2022-03-21 19:07:50|289.82|287.42|289.88|287.48|289.88|287.48|289.76|287.36|0
1647889680000|2022-03-21 19:08:00|290.01|287.61|290.77|288.37|290.77|288.37|290.01|287.61|0
1647889690000|2022-03-21 19:08:10|290.2|287.8|290.13|287.73|290.2|287.8|289.88|287.48|0
1647889700000|2022-03-21 19:08:20|290.26|287.86|290.13|287.73|290.26|287.86|290.13|287.73|0
1647889710000|2022-03-21 19:08:30|290.39|287.99|290.39|287.99|290.39|287.99|290.13|287.73|0
1647889720000|2022-03-21 19:08:40|290.26|287.86|290.26|287.86|290.39|287.99|290.2|287.8|0
1647889730000|2022-03-21 19:08:50|290.45|288.05|290.26|287.86|290.45|288.05|290.26|287.86|0
1647889740000|2022-03-21 19:09:00|290.13|287.73|288.87|286.47|290.13|287.73|288.87|286.47|0
1647889750000|2022-03-21 19:09:10|289.25|286.85|289.25|286.85|289.38|286.98|289.25|286.85|0
1647889760000|2022-03-21 19:09:20|289.06|286.66|289.56|287.16|289.56|287.16|289.06|286.66|0
1647889770000|2022-03-21 19:09:30|289.63|287.23|289.63|287.23|289.63|287.23|289.5|287.1|0
1647889780000|2022-03-21 19:09:40|289.76|287.36|290.26|287.86|290.26|287.86|289.63|287.23|0
1647889790000|2022-03-21 19:09:50|290.39|287.99|290.19|287.79|290.39|287.99|290.19|287.79|0
1647889800000|2022-03-21 19:10:00|290.39|287.99|290.57|288.17|290.57|288.17|290.26|287.86|0
1647889810000|2022-03-21 19:10:10|290.39|287.99|290.64|288.24|290.64|288.24|290.39|287.99|0
1647889820000|2022-03-21 19:10:20|290.51|288.11|290.64|288.24|290.64|288.24|290.51|288.11|0
1647889830000|2022-03-21 19:10:30|290.77|288.37|291.4|289|291.4|289|290.77|288.37|0
1647889840000|2022-03-21 19:10:40|291.78|289.38|292.16|289.76|292.41|290.01|291.78|289.38|0
1647889850000|2022-03-21 19:10:50|292.03|289.63|291.65|289.25|292.03|289.63|291.53|289.13|0
1647889860000|2022-03-21 19:11:00|291.53|289.13|291.4|289|291.53|289.13|291.4|289|0
1647889870000|2022-03-21 19:11:10|291.53|289.13|292.79|290.39|292.79|290.39|291.53|289.13|0
1647889880000|2022-03-21 19:11:20|292.92|290.52|293.05|290.65|293.3|290.9|292.92|290.52|0
1647889890000|2022-03-21 19:11:30|293.17|290.77|292.92|290.52|293.17|290.77|292.92|290.52|0
1647889900000|2022-03-21 19:11:40|292.54|290.14|292.41|290.01|292.67|290.27|292.41|290.01|0
1647889910000|2022-03-21 19:11:50|292.03|289.63|292.41|290.01|292.41|290.01|292.03|289.63|0
1647889920000|2022-03-21 19:12:00|292.47|290.07|292.41|290.01|292.67|290.27|292.41|290.01|0
1647889930000|2022-03-21 19:12:10|292.09|289.69|292.16|289.76|292.41|290.01|292.09|289.69|0
1647889940000|2022-03-21 19:12:20|292.22|289.82|292.67|290.27|292.67|290.27|292.16|289.76|0
1647889950000|2022-03-21 19:12:30|292.54|290.14|292.67|290.27|292.92|290.52|292.54|290.14|0
1647889960000|2022-03-21 19:12:40|292.92|290.52|292.92|290.52|292.92|290.52|292.79|290.39|0
1647889970000|2022-03-21 19:12:50|293.05|290.65|292.92|290.52|293.05|290.65|292.67|290.27|0
1647889980000|2022-03-21 19:13:00|293.05|290.65|293.3|290.9|293.43|291.03|293.05|290.65|0
1647889990000|2022-03-21 19:13:10|293.17|290.77|293.17|290.77|293.17|290.77|293.17|290.77|0
1647890000000|2022-03-21 19:13:20|293.05|290.65|292.92|290.52|293.05|290.65|292.67|290.27|0
1647890010000|2022-03-21 19:13:30|292.79|290.39|292.41|290.01|292.79|290.39|292.41|290.01|0
1647890020000|2022-03-21 19:13:40|292.28|289.88|292.16|289.76|292.28|289.88|292.16|289.76|0
1647890030000|2022-03-21 19:13:50|292.28|289.88|292.79|290.39|292.79|290.39|292.28|289.88|0
1647890040000|2022-03-21 19:14:00|292.92|290.52|293.43|291.03|293.43|291.03|292.92|290.52|0
1647890050000|2022-03-21 19:14:10|293.17|290.77|293.43|291.03|293.55|291.15|293.17|290.77|0
1647890060000|2022-03-21 19:14:20|293.55|291.15|293.43|291.03|293.55|291.15|293.43|291.03|0
1647890070000|2022-03-21 19:14:30|293.17|290.77|292.79|290.39|293.17|290.77|292.79|290.39|0
1647890080000|2022-03-21 19:14:40|292.92|290.52|293.17|290.77|293.3|290.9|292.92|290.52|0
1647890090000|2022-03-21 19:14:50|293.23|290.83|293.94|291.54|293.94|291.54|293.23|290.83|0
1647890100000|2022-03-21 19:15:00|294.06|291.66|294.95|292.55|294.95|292.55|294.06|291.66|0
1647890110000|2022-03-21 19:15:10|295.98|293.58|295.59|293.19|296.29|293.89|295.59|293.19|0
1647890120000|2022-03-21 19:15:20|295.34|292.94|295.21|292.81|295.34|292.94|295.08|292.68|0
1647890130000|2022-03-21 19:15:30|295.34|292.94|295.21|292.81|295.34|292.94|295.08|292.68|0
1647890140000|2022-03-21 19:15:40|294.95|292.55|294.83|292.43|294.95|292.55|294.7|292.3|0
1647890150000|2022-03-21 19:15:50|295.14|292.74|295.08|292.68|295.21|292.81|295.08|292.68|0
1647890160000|2022-03-21 19:16:00|294.95|292.55|295.21|292.81|295.34|292.94|294.95|292.55|0
1647890170000|2022-03-21 19:16:10|295.46|293.06|295.08|292.68|295.46|293.06|295.08|292.68|0
1647890180000|2022-03-21 19:16:20|294.83|292.43|294.83|292.43|294.95|292.55|294.76|292.36|0
1647890190000|2022-03-21 19:16:30|295.08|292.68|294.89|292.49|295.08|292.68|294.83|292.43|0
1647890200000|2022-03-21 19:16:40|294.95|292.55|294.95|292.55|295.08|292.68|294.83|292.43|0
1647890210000|2022-03-21 19:16:50|295.02|292.62|294.7|292.3|295.02|292.62|294.57|292.17|0
1647890220000|2022-03-21 19:17:00|294.95|292.55|295.85|293.45|295.85|293.45|294.95|292.55|0
1647890230000|2022-03-21 19:17:10|296.1|293.7|295.46|293.06|296.1|293.7|295.46|293.06|0
1647890240000|2022-03-21 19:17:20|295.08|292.68|294.32|291.92|295.08|292.68|294.32|291.92|0
1647890250000|2022-03-21 19:17:30|294.44|292.04|294.32|291.92|294.44|292.04|294.06|291.66|0
1647890260000|2022-03-21 19:17:40|294.06|291.66|294.06|291.66|294.06|291.66|294|291.6|0
1647890270000|2022-03-21 19:17:50|293.93|291.53|294.7|292.3|294.7|292.3|293.93|291.53|0
1647890280000|2022-03-21 19:18:00|294.19|291.79|294.44|292.04|294.7|292.3|294.19|291.79|0
1647890290000|2022-03-21 19:18:10|294.38|291.98|293.93|291.53|294.38|291.98|293.68|291.28|0
1647890300000|2022-03-21 19:18:20|294.06|291.66|294.19|291.79|294.19|291.79|293.93|291.53|0
1647890310000|2022-03-21 19:18:30|294.32|291.92|294.57|292.17|294.57|292.17|294.32|291.92|0
1647890320000|2022-03-21 19:18:40|294.19|291.79|294.32|291.92|294.32|291.92|294.06|291.66|0
1647890330000|2022-03-21 19:18:50|293.61|291.21|293.68|291.28|293.81|291.41|293.61|291.21|0
1647890340000|2022-03-21 19:19:00|293.3|290.9|294.06|291.66|294.06|291.66|293.3|290.9|0
1647890350000|2022-03-21 19:19:10|293.93|291.53|293.93|291.53|294.19|291.79|293.93|291.53|0
1647890360000|2022-03-21 19:19:20|293.87|291.47|293.68|291.28|293.87|291.47|293.55|291.15|0
1647890370000|2022-03-21 19:19:30|293.55|291.15|293.17|290.77|293.55|291.15|293.17|290.77|0
1647890380000|2022-03-21 19:19:40|293.04|290.64|292.54|290.14|293.04|290.64|292.54|290.14|0
1647890390000|2022-03-21 19:19:50|292.16|289.76|292.28|289.88|292.41|290.01|292.16|289.76|0
1647890400000|2022-03-21 19:20:00|292.41|290.01|291.9|289.5|292.41|290.01|291.9|289.5|0
1647890410000|2022-03-21 19:20:10|292.03|289.63|291.77|289.37|292.03|289.63|291.77|289.37|0
1647890420000|2022-03-21 19:20:20|291.9|289.5|292.28|289.88|292.28|289.88|291.9|289.5|0
1647890430000|2022-03-21 19:20:30|292.54|290.14|292.92|290.52|292.92|290.52|292.54|290.14|0
1647890440000|2022-03-21 19:20:40|292.54|290.14|292.85|290.45|292.85|290.45|292.54|290.14|0
1647890450000|2022-03-21 19:20:50|292.79|290.39|293.3|290.9|293.3|290.9|292.79|290.39|0
1647890460000|2022-03-21 19:21:00|293.04|290.64|293.3|290.9|293.3|290.9|293.04|290.64|0
1647890470000|2022-03-21 19:21:10|292.66|290.26|292.22|289.82|292.66|290.26|292.15|289.75|0
1647890480000|2022-03-21 19:21:20|292.92|290.52|292.66|290.26|292.92|290.52|292.54|290.14|0
1647890490000|2022-03-21 19:21:30|292.54|290.14|292.41|290.01|292.54|290.14|292.22|289.82|0
1647890500000|2022-03-21 19:21:40|292.54|290.14|292.66|290.26|292.79|290.39|292.54|290.14|0
1647890510000|2022-03-21 19:21:50|292.03|289.63|291.9|289.5|292.03|289.63|291.9|289.5|0
1647890520000|2022-03-21 19:22:00|291.77|289.37|292.28|289.88|292.28|289.88|291.77|289.37|0
1647890530000|2022-03-21 19:22:10|292.66|290.26|292.53|290.13|292.79|290.39|292.47|290.07|0
1647890540000|2022-03-21 19:22:20|292.66|290.26|292.79|290.39|292.79|290.39|292.66|290.26|0
1647890550000|2022-03-21 19:22:30|292.92|290.52|293.3|290.9|293.55|291.15|292.79|290.39|0
1647890560000|2022-03-21 19:22:40|293.42|291.02|292.79|290.39|293.42|291.02|292.79|290.39|0
1647890570000|2022-03-21 19:22:50|292.85|290.45|293.17|290.77|293.17|290.77|292.85|290.45|0
1647890580000|2022-03-21 19:23:00|293.3|290.9|293.3|290.9|293.3|290.9|293.17|290.77|0
1647890590000|2022-03-21 19:23:10|293.55|291.15|293.93|291.53|293.93|291.53|293.42|291.02|0
1647890600000|2022-03-21 19:23:20|293.87|291.47|294.06|291.66|294.06|291.66|293.81|291.41|0
1647890610000|2022-03-21 19:23:30|293.81|291.41|293.04|290.64|293.81|291.41|293.04|290.64|0
1647890620000|2022-03-21 19:23:40|293.1|290.7|293.17|290.77|293.3|290.9|293.1|290.7|0
1647890630000|2022-03-21 19:23:50|293.04|290.64|293.36|290.96|293.36|290.96|293.04|290.64|0
1647890640000|2022-03-21 19:24:00|293.68|291.28|294.31|291.91|294.31|291.91|293.68|291.28|0
1647890650000|2022-03-21 19:24:10|294.44|292.04|294.57|292.17|294.57|292.17|294.19|291.79|0
1647890660000|2022-03-21 19:24:20|294.7|292.3|294.76|292.36|294.76|292.36|294.63|292.23|0
1647890670000|2022-03-21 19:24:30|294.82|292.42|295.21|292.81|295.33|292.93|294.82|292.42|0
1647890680000|2022-03-21 19:24:40|295.72|293.32|295.33|292.93|295.72|293.32|295.33|292.93|0
1647890690000|2022-03-21 19:24:50|295.59|293.19|295.33|292.93|295.59|293.19|295.21|292.81|0
1647890700000|2022-03-21 19:25:00|294.95|292.55|295.46|293.06|295.59|293.19|294.95|292.55|0
1647890710000|2022-03-21 19:25:10|295.33|292.93|295.59|293.19|295.59|293.19|295.33|292.93|0
1647890720000|2022-03-21 19:25:20|295.72|293.32|295.33|292.93|295.72|293.32|295.27|292.87|0
1647890730000|2022-03-21 19:25:30|296.1|293.7|296.23|293.83|296.23|293.83|296.03|293.63|0
1647890740000|2022-03-21 19:25:40|296.36|293.96|295.97|293.57|296.36|293.96|295.97|293.57|0
1647890750000|2022-03-21 19:25:50|295.84|293.44|296.23|293.83|296.23|293.83|295.84|293.44|0
1647890760000|2022-03-21 19:26:00|296.1|293.7|295.84|293.44|296.16|293.76|295.84|293.44|0
1647890770000|2022-03-21 19:26:10|295.72|293.32|295.97|293.57|296.1|293.7|295.72|293.32|0
1647890780000|2022-03-21 19:26:20|296.1|293.7|296.35|293.95|296.35|293.95|296.1|293.7|0
1647890790000|2022-03-21 19:26:30|296.23|293.83|296.23|293.83|296.35|293.95|296.1|293.7|0
1647890810000|2022-03-21 19:26:50|296.16|293.76|296.23|293.83|296.23|293.83|296.16|293.76|0
1647890820000|2022-03-21 19:27:00|296.35|293.95|296.35|293.95|296.35|293.95|296.35|293.95|0
1647890830000|2022-03-21 19:27:10|296.42|294.02|296.74|294.34|296.74|294.34|296.42|294.02|0
1647890840000|2022-03-21 19:27:20|296.87|294.47|296.99|294.59|296.99|294.59|296.87|294.47|0
1647890850000|2022-03-21 19:27:30|297.06|294.66|296.35|293.95|297.06|294.66|296.35|293.95|0
1647890860000|2022-03-21 19:27:40|296.1|293.7|296.74|294.34|296.74|294.34|296.1|293.7|0
1647890870000|2022-03-21 19:27:50|296.87|294.47|296.8|294.4|296.87|294.47|296.8|294.4|0
1647890880000|2022-03-21 19:28:00|296.35|293.95|296.99|294.59|296.99|294.59|296.35|293.95|0
1647890890000|2022-03-21 19:28:10|297.12|294.72|297.12|294.72|297.25|294.85|297.12|294.72|0
1647890900000|2022-03-21 19:28:20|296.99|294.59|296.99|294.59|297.12|294.72|296.99|294.59|0
1647890910000|2022-03-21 19:28:30|296.87|294.47|296.23|293.83|296.87|294.47|296.23|293.83|0
1647890920000|2022-03-21 19:28:40|296.35|293.95|296.99|294.59|297.12|294.72|296.35|293.95|0
1647890930000|2022-03-21 19:28:50|297.12|294.72|296.93|294.53|297.12|294.72|296.87|294.47|0
1647890940000|2022-03-21 19:29:00|297.12|294.72|296.99|294.59|297.25|294.85|296.99|294.59|0
1647890950000|2022-03-21 19:29:10|297.12|294.72|296.74|294.34|297.12|294.72|296.67|294.27|0
1647890960000|2022-03-21 19:29:20|296.61|294.21|296.99|294.59|296.99|294.59|296.61|294.21|0
1647890970000|2022-03-21 19:29:30|296.54|294.14|296.35|293.95|296.54|294.14|296.29|293.89|0
1647890980000|2022-03-21 19:29:40|296.41|294.01|296.35|293.95|296.41|294.01|296.23|293.83|0
1647890990000|2022-03-21 19:29:50|296.74|294.34|296.99|294.59|296.99|294.59|296.61|294.21|0
1647891000000|2022-03-21 19:30:00|297.38|294.98|296.99|294.59|297.38|294.98|296.99|294.59|0
1647891010000|2022-03-21 19:30:10|296.86|294.46|295.97|293.57|296.99|294.59|295.97|293.57|0
1647891020000|2022-03-21 19:30:20|295.84|293.44|295.71|293.31|295.84|293.44|295.71|293.31|0
1647891030000|2022-03-21 19:30:30|295.84|293.44|295.2|292.8|295.84|293.44|295.2|292.8|0
1647891040000|2022-03-21 19:30:40|295.33|292.93|295.33|292.93|295.59|293.19|295.33|292.93|0
1647891050000|2022-03-21 19:30:50|295.46|293.06|295.46|293.06|295.46|293.06|295.33|292.93|0
1647891060000|2022-03-21 19:31:00|296.23|293.83|297.88|295.48|297.88|295.48|296.23|293.83|0
1647891070000|2022-03-21 19:31:10|297.62|295.22|297.88|295.48|298.01|295.61|297.62|295.22|0
1647891080000|2022-03-21 19:31:20|298.13|295.73|297.5|295.1|298.13|295.73|297.5|295.1|0
1647891090000|2022-03-21 19:31:30|297.05|294.65|296.86|294.46|297.11|294.71|296.86|294.46|0
1647891100000|2022-03-21 19:31:40|296.92|294.52|297.37|294.97|297.37|294.97|296.92|294.52|0
1647891110000|2022-03-21 19:31:50|297.11|294.71|296.98|294.58|297.11|294.71|296.86|294.46|0
1647891120000|2022-03-21 19:32:00|296.66|294.26|296.86|294.46|296.86|294.46|296.66|294.26|0
1647891130000|2022-03-21 19:32:10|296.73|294.33|298.01|295.61|298.01|295.61|296.73|294.33|0
1647891140000|2022-03-21 19:32:20|298.13|295.73|298.01|295.61|298.13|295.73|297.88|295.48|0
1647891150000|2022-03-21 19:32:30|298.26|295.86|299.16|296.76|299.16|296.76|298.26|295.86|0
1647891160000|2022-03-21 19:32:40|299.42|297.02|299.54|297.14|299.54|297.14|299.29|296.89|0
1647891170000|2022-03-21 19:32:50|299.67|297.27|299.8|297.4|299.86|297.46|299.67|297.27|0
1647891180000|2022-03-21 19:33:00|300.19|297.79|298.39|295.99|300.31|297.91|298.39|295.99|0
1647891190000|2022-03-21 19:33:10|298.9|296.5|298.77|296.37|299.03|296.63|298.77|296.37|0
1647891200000|2022-03-21 19:33:20|298.9|296.5|298.13|295.73|298.9|296.5|298.13|295.73|0
1647891210000|2022-03-21 19:33:30|298.52|296.12|298.52|296.12|298.52|296.12|298.39|295.99|0
1647891220000|2022-03-21 19:33:40|297.75|295.35|297.49|295.09|298.26|295.86|297.49|295.09|0
1647891230000|2022-03-21 19:33:50|297.75|295.35|297.88|295.48|297.88|295.48|297.75|295.35|0
1647891240000|2022-03-21 19:34:00|298.07|295.67|297.88|295.48|298.07|295.67|297.88|295.48|0
1647891250000|2022-03-21 19:34:10|297.75|295.35|297.68|295.28|297.88|295.48|297.62|295.22|0
1647891260000|2022-03-21 19:34:20|297.62|295.22|297.75|295.35|297.88|295.48|297.56|295.16|0
1647891270000|2022-03-21 19:34:30|297.88|295.48|297.04|294.64|297.88|295.48|297.04|294.64|0
1647891280000|2022-03-21 19:34:40|297.24|294.84|296.34|293.94|297.24|294.84|296.34|293.94|0
1647891290000|2022-03-21 19:34:50|296.47|294.07|297.24|294.84|297.24|294.84|296.47|294.07|0
1647891300000|2022-03-21 19:35:00|296.85|294.45|296.73|294.33|297.11|294.71|296.73|294.33|0
1647891310000|2022-03-21 19:35:10|296.6|294.2|296.34|293.94|296.6|294.2|296.09|293.69|0
1647891320000|2022-03-21 19:35:20|296.22|293.82|296.79|294.39|296.79|294.39|296.22|293.82|0
1647891330000|2022-03-21 19:35:30|296.6|294.2|297.11|294.71|297.11|294.71|296.6|294.2|0
1647891340000|2022-03-21 19:35:40|296.85|294.45|296.73|294.33|296.85|294.45|296.73|294.33|0
1647891350000|2022-03-21 19:35:50|296.22|293.82|296.6|294.2|296.6|294.2|296.22|293.82|0
1647891360000|2022-03-21 19:36:00|297.11|294.71|297.11|294.71|297.24|294.84|296.85|294.45|0
1647891370000|2022-03-21 19:36:10|297.37|294.97|297.11|294.71|297.37|294.97|297.11|294.71|0
1647891380000|2022-03-21 19:36:20|297.24|294.84|297.37|294.97|297.37|294.97|297.24|294.84|0
1647891390000|2022-03-21 19:36:30|297.24|294.84|297.49|295.09|297.55|295.15|297.24|294.84|0
1647891400000|2022-03-21 19:36:40|298|295.6|297.94|295.54|298|295.6|297.75|295.35|0
1647891410000|2022-03-21 19:36:50|297.88|295.48|298|295.6|298|295.6|297.81|295.41|0
1647891420000|2022-03-21 19:37:00|298.13|295.73|297.04|294.64|298.13|295.73|297.04|294.64|0
1647891430000|2022-03-21 19:37:10|297.24|294.84|298|295.6|298|295.6|297.24|294.84|0
1647891440000|2022-03-21 19:37:20|298.13|295.73|297.88|295.48|298.13|295.73|297.88|295.48|0
1647891450000|2022-03-21 19:37:30|297.62|295.22|298|295.6|298|295.6|297.49|295.09|0
1647891460000|2022-03-21 19:37:40|297.88|295.48|297.3|294.9|297.88|295.48|297.3|294.9|0
1647891470000|2022-03-21 19:37:50|297.49|295.09|297.36|294.96|297.49|295.09|297.36|294.96|0
1647891480000|2022-03-21 19:38:00|297.24|294.84|296.98|294.58|297.24|294.84|296.73|294.33|0
1647891490000|2022-03-21 19:38:10|296.79|294.39|296.85|294.45|296.85|294.45|296.79|294.39|0
1647891500000|2022-03-21 19:38:20|296.73|294.33|296.6|294.2|296.73|294.33|296.6|294.2|0
1647891510000|2022-03-21 19:38:30|296.47|294.07|296.22|293.82|296.6|294.2|296.22|293.82|0
1647891520000|2022-03-21 19:38:40|296.53|294.13|296.34|293.94|296.53|294.13|296.34|293.94|0
1647891530000|2022-03-21 19:38:50|296.22|293.82|296.22|293.82|296.28|293.88|296.22|293.82|0
1647891540000|2022-03-21 19:39:00|295.96|293.56|296.09|293.69|296.09|293.69|295.96|293.56|0
1647891550000|2022-03-21 19:39:10|296.02|293.62|296.73|294.33|296.73|294.33|296.02|293.62|0
1647891560000|2022-03-21 19:39:20|296.85|294.45|296.73|294.33|297.11|294.71|296.73|294.33|0
1647891570000|2022-03-21 19:39:30|296.22|293.82|296.34|293.94|296.4|294|296.22|293.82|0
1647891580000|2022-03-21 19:39:40|296.28|293.88|295.77|293.37|296.28|293.88|295.77|293.37|0
1647891590000|2022-03-21 19:39:50|295.71|293.31|295.71|293.31|295.83|293.43|295.45|293.05|0
1647891600000|2022-03-21 19:40:00|295.83|293.43|295.71|293.31|295.96|293.56|295.71|293.31|0
1647891610000|2022-03-21 19:40:10|295.58|293.18|295.45|293.05|295.64|293.24|295.45|293.05|0
1647891620000|2022-03-21 19:40:20|294.94|292.54|295.07|292.67|295.13|292.73|294.94|292.54|0
1647891630000|2022-03-21 19:40:30|295.2|292.8|294.94|292.54|295.2|292.8|294.94|292.54|0
1647891640000|2022-03-21 19:40:40|295.2|292.8|295.2|292.8|295.32|292.92|295.2|292.8|0
1647891650000|2022-03-21 19:40:50|295|292.6|295.2|292.8|295.2|292.8|295|292.6|0
1647891660000|2022-03-21 19:41:00|295.13|292.73|294.94|292.54|295.13|292.73|294.81|292.41|0
1647891670000|2022-03-21 19:41:10|295.58|293.18|295.32|292.92|295.58|293.18|295.32|292.92|0
1647891680000|2022-03-21 19:41:20|295.83|293.43|295.89|293.49|296.09|293.69|295.83|293.43|0
1647891690000|2022-03-21 19:41:30|296.09|293.69|295.96|293.56|296.09|293.69|295.96|293.56|0
1647891700000|2022-03-21 19:41:40|296.21|293.81|295.58|293.18|296.21|293.81|295.58|293.18|0
1647891710000|2022-03-21 19:41:50|295.83|293.43|295.83|293.43|295.83|293.43|295.7|293.3|0
1647891720000|2022-03-21 19:42:00|295.58|293.18|297.11|294.71|297.11|294.71|295.58|293.18|0
1647891730000|2022-03-21 19:42:10|297.36|294.96|297.11|294.71|297.49|295.09|297.11|294.71|0
1647891740000|2022-03-21 19:42:20|297.24|294.84|297.11|294.71|297.36|294.96|297.11|294.71|0
1647891750000|2022-03-21 19:42:30|297.36|294.96|297.24|294.84|297.49|295.09|297.24|294.84|0
1647891760000|2022-03-21 19:42:40|297.11|294.71|296.85|294.45|297.11|294.71|296.85|294.45|0
1647891770000|2022-03-21 19:42:50|297.17|294.77|296.98|294.58|297.17|294.77|296.98|294.58|0
1647891780000|2022-03-21 19:43:00|297.36|294.96|296.98|294.58|297.36|294.96|296.98|294.58|0
1647891790000|2022-03-21 19:43:10|296.85|294.45|296.72|294.32|296.91|294.51|296.6|294.2|0
1647891800000|2022-03-21 19:43:20|296.85|294.45|295.96|293.56|296.85|294.45|295.96|293.56|0
1647891810000|2022-03-21 19:43:30|295.89|293.49|295.7|293.3|295.89|293.49|295.19|292.79|0
1647891820000|2022-03-21 19:43:40|295.83|293.43|295.96|293.56|295.96|293.56|295.83|293.43|0
1647891830000|2022-03-21 19:43:50|295.83|293.43|295.45|293.05|295.83|293.43|295.45|293.05|0
1647891840000|2022-03-21 19:44:00|295.32|292.92|295.19|292.79|295.32|292.92|295.19|292.79|0
1647891850000|2022-03-21 19:44:10|295.13|292.73|294.81|292.41|295.13|292.73|294.69|292.29|0
1647891860000|2022-03-21 19:44:20|294.56|292.16|294.87|292.47|294.94|292.54|294.56|292.16|0
1647891870000|2022-03-21 19:44:30|294.81|292.41|294.68|292.28|294.81|292.41|294.68|292.28|0
1647891880000|2022-03-21 19:44:40|294.81|292.41|294.68|292.28|294.81|292.41|294.68|292.28|0
1647891890000|2022-03-21 19:44:50|294.49|292.09|294.75|292.35|294.75|292.35|294.49|292.09|0
1647891900000|2022-03-21 19:45:00|295.19|292.79|294.94|292.54|295.19|292.79|294.68|292.28|0
1647891910000|2022-03-21 19:45:10|295.07|292.67|294.81|292.41|295.07|292.67|294.68|292.28|0
1647891920000|2022-03-21 19:45:20|295.07|292.67|294.75|292.35|295.07|292.67|294.56|292.16|0
1647891930000|2022-03-21 19:45:30|294.56|292.16|294.62|292.22|294.68|292.28|294.56|292.16|0
1647891940000|2022-03-21 19:45:40|294.68|292.28|294.68|292.28|294.81|292.41|294.68|292.28|0
1647891950000|2022-03-21 19:45:50|295.07|292.67|294.68|292.28|295.32|292.92|294.68|292.28|0
1647891960000|2022-03-21 19:46:00|294.81|292.41|294.68|292.28|294.81|292.41|294.49|292.09|0
1647891970000|2022-03-21 19:46:10|294.94|292.54|295.07|292.67|295.07|292.67|294.94|292.54|0
1647891980000|2022-03-21 19:46:20|295.32|292.92|296.47|294.07|296.47|294.07|295.32|292.92|0
1647891990000|2022-03-21 19:46:30|296.08|293.68|295.45|293.05|296.08|293.68|295.45|293.05|0
1647892000000|2022-03-21 19:46:40|295.07|292.67|295.45|293.05|295.45|293.05|295.07|292.67|0
1647892010000|2022-03-21 19:46:50|295.19|292.79|295.45|293.05|295.45|293.05|294.94|292.54|0
1647892020000|2022-03-21 19:47:00|295.51|293.11|295.07|292.67|295.51|293.11|295.07|292.67|0
1647892030000|2022-03-21 19:47:10|295.32|292.92|295.25|292.85|295.32|292.92|295.07|292.67|0
1647892040000|2022-03-21 19:47:20|295.57|293.17|295.51|293.11|295.57|293.17|295.51|293.11|0
1647892050000|2022-03-21 19:47:30|295.32|292.92|295|292.6|295.32|292.92|295|292.6|0
1647892060000|2022-03-21 19:47:40|294.94|292.54|294.68|292.28|294.94|292.54|294.68|292.28|0
1647892070000|2022-03-21 19:47:50|294.56|292.16|294.68|292.28|295.07|292.67|294.56|292.16|0
1647892080000|2022-03-21 19:48:00|294.56|292.16|294.43|292.03|294.56|292.16|294.43|292.03|0
1647892090000|2022-03-21 19:48:10|294.56|292.16|294.56|292.16|294.68|292.28|294.56|292.16|0
1647892100000|2022-03-21 19:48:20|293.79|291.39|293.41|291.01|293.79|291.39|293.41|291.01|0
1647892110000|2022-03-21 19:48:30|293.54|291.14|293.16|290.76|293.54|291.14|293.16|290.76|0
1647892120000|2022-03-21 19:48:40|293.22|290.82|292.91|290.51|293.22|290.82|292.78|290.38|0
1647892130000|2022-03-21 19:48:50|292.65|290.25|292.71|290.31|293.03|290.63|292.65|290.25|0
1647892140000|2022-03-21 19:49:00|292.65|290.25|292.65|290.25|292.78|290.38|292.65|290.25|0
1647892150000|2022-03-21 19:49:10|292.78|290.38|293.03|290.63|293.16|290.76|292.78|290.38|0
1647892160000|2022-03-21 19:49:20|292.78|290.38|292.91|290.51|292.91|290.51|292.78|290.38|0
1647892170000|2022-03-21 19:49:30|292.65|290.25|292.65|290.25|292.65|290.25|292.65|290.25|0
1647892180000|2022-03-21 19:49:40|292.27|289.87|292.27|289.87|292.4|290|292.15|289.75|0
1647892190000|2022-03-21 19:49:50|292.02|289.62|291.51|289.11|292.02|289.62|291.51|289.11|0
1647892200000|2022-03-21 19:50:00|294.25|291.85|294|291.6|294.76|292.36|293.87|291.47|0
1647892210000|2022-03-21 19:50:10|293.87|291.47|293.36|290.96|293.87|291.47|293.36|290.96|0
1647892220000|2022-03-21 19:50:20|293.42|291.02|293.3|290.9|293.42|291.02|292.73|290.33|0
1647892230000|2022-03-21 19:50:30|293.74|291.34|296.68|294.28|296.68|294.28|293.74|291.34|0
1647892240000|2022-03-21 19:50:40|296.74|294.34|296.36|293.96|296.74|294.34|296.23|293.83|0
1647892250000|2022-03-21 19:50:50|296.74|294.34|297|294.6|297|294.6|296.62|294.22|0
1647892260000|2022-03-21 19:51:00|297.44|295.04|297.51|295.11|297.51|295.11|297.44|295.04|0
1647892270000|2022-03-21 19:51:10|298.79|296.39|298.53|296.13|298.79|296.39|298.53|296.13|0
1647892280000|2022-03-21 19:51:20|298.4|296|298.91|296.51|298.91|296.51|298.4|296|0
1647892290000|2022-03-21 19:51:30|299.55|297.15|299.04|296.64|299.55|297.15|299.04|296.64|0
1647892300000|2022-03-21 19:51:40|298.4|296|299.17|296.77|299.17|296.77|298.4|296|0
1647892310000|2022-03-21 19:51:50|299.3|296.9|299.49|297.09|299.49|297.09|299.3|296.9|0
1647892320000|2022-03-21 19:52:00|299.81|297.41|300.07|297.67|300.45|298.05|299.81|297.41|0
1647892330000|2022-03-21 19:52:10|300.32|297.92|300.2|297.8|300.32|297.92|299.94|297.54|0
1647892340000|2022-03-21 19:52:20|300.45|298.05|300.58|298.18|300.71|298.31|300.45|298.05|0
1647892350000|2022-03-21 19:52:30|300.07|297.67|299.81|297.41|300.07|297.67|299.81|297.41|0
1647892360000|2022-03-21 19:52:40|299.43|297.03|299.3|296.9|299.43|297.03|299.23|296.83|0
1647892370000|2022-03-21 19:52:50|299.17|296.77|299.81|297.41|299.81|297.41|299.17|296.77|0
1647892380000|2022-03-21 19:53:00|300.07|297.67|299.94|297.54|300.07|297.67|299.55|297.15|0
1647892390000|2022-03-21 19:53:10|299.81|297.41|299.55|297.15|299.94|297.54|299.55|297.15|0
1647892400000|2022-03-21 19:53:20|299.68|297.28|299.81|297.41|299.87|297.47|299.55|297.15|0
1647892410000|2022-03-21 19:53:30|299.55|297.15|299.04|296.64|299.55|297.15|299.04|296.64|0
1647892420000|2022-03-21 19:53:40|299.3|296.9|299.04|296.64|299.3|296.9|298.91|296.51|0
1647892430000|2022-03-21 19:53:50|299.17|296.77|299.94|297.54|300.07|297.67|299.17|296.77|0
1647892440000|2022-03-21 19:54:00|300.45|298.05|299.68|297.28|300.45|298.05|299.68|297.28|0
1647892450000|2022-03-21 19:54:10|299.55|297.15|299.81|297.41|299.81|297.41|299.55|297.15|0
1647892460000|2022-03-21 19:54:20|300.19|297.79|299.81|297.41|300.19|297.79|299.68|297.28|0
1647892470000|2022-03-21 19:54:30|300.07|297.67|300.45|298.05|300.45|298.05|300.07|297.67|0
1647892480000|2022-03-21 19:54:40|300.64|298.24|299.81|297.41|300.71|298.31|299.81|297.41|0
1647892490000|2022-03-21 19:54:50|300.45|298.05|300.32|297.92|300.58|298.18|300.26|297.86|0
1647892500000|2022-03-21 19:55:00|300.45|298.05|300.45|298.05|300.45|298.05|299.43|297.03|0
1647892510000|2022-03-21 19:55:10|300.71|298.31|301.48|299.08|301.48|299.08|300.71|298.31|0
1647892520000|2022-03-21 19:55:20|301.61|299.21|301.99|299.59|301.99|299.59|301.61|299.21|0
1647892530000|2022-03-21 19:55:30|302.12|299.72|301.61|299.21|302.25|299.85|301.61|299.21|0
1647892540000|2022-03-21 19:55:40|302.25|299.85|301.74|299.34|302.25|299.85|301.74|299.34|0
1647892550000|2022-03-21 19:55:50|302.12|299.72|302.25|299.85|302.64|300.24|302.12|299.72|0
1647892560000|2022-03-21 19:56:00|302.38|299.98|302.64|300.24|302.64|300.24|302.38|299.98|0
1647892570000|2022-03-21 19:56:10|302.51|300.11|302.77|300.37|302.77|300.37|302.51|300.11|0
1647892580000|2022-03-21 19:56:20|302.9|300.5|303.15|300.75|303.15|300.75|302.7|300.3|0
1647892590000|2022-03-21 19:56:30|302.9|300.5|302.38|299.98|302.9|300.5|302.38|299.98|0
1647892600000|2022-03-21 19:56:40|302.12|299.72|302.12|299.72|302.12|299.72|301.99|299.59|0
1647892610000|2022-03-21 19:56:50|302.38|299.98|302.64|300.24|302.64|300.24|302.38|299.98|0
1647892620000|2022-03-21 19:57:00|302.83|300.43|302.9|300.5|302.9|300.5|302.77|300.37|0
1647892630000|2022-03-21 19:57:10|303.02|300.62|302.77|300.37|303.02|300.62|302.64|300.24|0
1647892640000|2022-03-21 19:57:20|302.83|300.43|302.77|300.37|302.83|300.43|302.64|300.24|0
1647892650000|2022-03-21 19:57:30|302.64|300.24|302.12|299.72|302.64|300.24|302.12|299.72|0
1647892660000|2022-03-21 19:57:40|302.25|299.85|302.38|299.98|302.38|299.98|302.12|299.72|0
1647892670000|2022-03-21 19:57:50|302.31|299.91|302.38|299.98|302.38|299.98|302.25|299.85|0
1647892680000|2022-03-21 19:58:00|302.51|300.11|302.77|300.37|302.89|300.49|302.51|300.11|0
1647892690000|2022-03-21 19:58:10|303.02|300.62|303.8|301.4|303.8|301.4|303.02|300.62|0
1647892700000|2022-03-21 19:58:20|303.67|301.27|303.54|301.14|303.67|301.27|303.47|301.07|0
1647892710000|2022-03-21 19:58:30|303.28|300.88|303.67|301.27|303.67|301.27|303.28|300.88|0
1647892720000|2022-03-21 19:58:40|303.54|301.14|303.67|301.27|303.67|301.27|303.54|301.14|0
1647892730000|2022-03-21 19:58:50|303.8|301.4|303.93|301.53|304.06|301.66|303.8|301.4|0
1647892740000|2022-03-21 19:59:00|303.6|301.2|303.41|301.01|303.6|301.2|303.15|300.75|0
1647892750000|2022-03-21 19:59:10|304.06|301.66|303.93|301.53|304.19|301.79|303.93|301.53|0
1647892760000|2022-03-21 19:59:20|304.06|301.66|303.54|301.14|304.06|301.66|303.54|301.14|0
1647892770000|2022-03-21 19:59:30|303.28|300.88|304.57|302.17|304.57|302.17|303.28|300.88|0
1647892780000|2022-03-21 19:59:40|304.19|301.79|303.21|300.81|304.19|301.79|303.21|300.81|0
1647892790000|2022-03-21 19:59:50|303.6|301.2|303.69|301.29|304.11|301.71|303.6|301.2|0
1647892800000|2022-03-21 20:00:00|303.3|300.9|303.69|301.29|303.69|301.29|303.3|300.9|0
1647892810000|2022-03-21 20:00:10|303.82|301.42|303.95|301.55|303.95|301.55|303.69|301.29|0
1647892820000|2022-03-21 20:00:20|303.82|301.42|303.56|301.16|303.82|301.42|303.3|300.9|0
1647892830000|2022-03-21 20:00:30|303.69|301.29|303.82|301.42|303.95|301.55|303.69|301.29|0
1647892840000|2022-03-21 20:00:40|304.21|301.81|303.56|301.16|304.21|301.81|303.56|301.16|0
1647892850000|2022-03-21 20:00:50|303.04|300.64|302.91|300.51|303.17|300.77|302.91|300.51|0
1647892860000|2022-03-21 20:01:00|303.17|300.77|303.3|300.9|303.43|301.03|303.17|300.77|0
1647892870000|2022-03-21 20:01:10|303.17|300.77|302.91|300.51|303.17|300.77|302.91|300.51|0
1647892880000|2022-03-21 20:01:20|303.3|300.9|303.43|301.03|303.43|301.03|303.17|300.77|0
1647892890000|2022-03-21 20:01:30|303.56|301.16|304.72|302.32|304.72|302.32|303.56|301.16|0
1647892900000|2022-03-21 20:01:40|304.85|302.45|305.37|302.97|305.37|302.97|304.85|302.45|0
1647892910000|2022-03-21 20:01:50|305.24|302.84|305.37|302.97|305.37|302.97|304.85|302.45|0
1647892920000|2022-03-21 20:02:00|305.63|303.23|305.63|303.23|305.63|303.23|305.5|303.1|0
1647892930000|2022-03-21 20:02:10|305.76|303.36|305.37|302.97|305.76|303.36|305.37|302.97|0
1647892940000|2022-03-21 20:02:20|305.5|303.1|305.37|302.97|305.63|303.23|305.24|302.84|0
1647892950000|2022-03-21 20:02:30|305.24|302.84|305.5|303.1|305.5|303.1|305.24|302.84|0
1647892960000|2022-03-21 20:02:40|305.37|302.97|305.5|303.1|305.5|303.1|305.37|302.97|0
1647892970000|2022-03-21 20:02:50|305.63|303.23|305.69|303.29|305.89|303.49|305.63|303.23|0
1647892980000|2022-03-21 20:03:00|305.89|303.49|305.76|303.36|305.89|303.49|305.76|303.36|0
1647892990000|2022-03-21 20:03:10|305.89|303.49|305.76|303.36|305.89|303.49|305.5|303.1|0
1647893000000|2022-03-21 20:03:20|305.89|303.49|305.76|303.36|305.89|303.49|305.76|303.36|0
1647893010000|2022-03-21 20:03:30|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1647893020000|2022-03-21 20:03:40|306.02|303.62|305.89|303.49|306.02|303.62|305.89|303.49|0
1647893030000|2022-03-21 20:03:50|305.82|303.42|305.76|303.36|305.82|303.42|305.76|303.36|0
1647893040000|2022-03-21 20:04:00|305.5|303.1|305.63|303.23|305.76|303.36|305.24|302.84|0
1647893050000|2022-03-21 20:04:10|305.5|303.1|305.37|302.97|305.5|303.1|305.37|302.97|0
1647893060000|2022-03-21 20:04:20|305.5|303.1|305.63|303.23|305.63|303.23|305.5|303.1|0
1647893070000|2022-03-21 20:04:30|305.69|303.29|305.76|303.36|305.82|303.42|305.69|303.29|0
1647893090000|2022-03-21 20:04:50|305.89|303.49|305.63|303.23|305.89|303.49|305.63|303.23|0
1647893100000|2022-03-21 20:05:00|305.37|302.97|305.37|302.97|305.5|303.1|305.37|302.97|0
1647893110000|2022-03-21 20:05:10|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1647893120000|2022-03-21 20:05:20|305.37|302.97|305.63|303.23|305.63|303.23|305.37|302.97|0
1647893130000|2022-03-21 20:05:30|305.76|303.36|305.63|303.23|306.02|303.62|305.63|303.23|0
1647893140000|2022-03-21 20:05:40|305.5|303.1|305.24|302.84|305.5|303.1|305.24|302.84|0
1647893150000|2022-03-21 20:05:50|305.37|302.97|305.24|302.84|305.37|302.97|305.24|302.84|0
1647893160000|2022-03-21 20:06:00|305.37|302.97|305.24|302.84|305.37|302.97|305.24|302.84|0
1647893170000|2022-03-21 20:06:10|305.11|302.71|305.24|302.84|305.37|302.97|305.11|302.71|0
1647893180000|2022-03-21 20:06:20|305.17|302.77|305.37|302.97|305.37|302.97|305.17|302.77|0
1647893190000|2022-03-21 20:06:30|305.5|303.1|305.37|302.97|305.5|303.1|305.37|302.97|0
1647893200000|2022-03-21 20:06:40|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1647893210000|2022-03-21 20:06:50|305.37|302.97|305.24|302.84|305.37|302.97|305.24|302.84|0
1647893220000|2022-03-21 20:07:00|305.37|302.97|305.37|302.97|305.37|302.97|305.24|302.84|0
1647893250000|2022-03-21 20:07:30|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1647893260000|2022-03-21 20:07:40|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1647893280000|2022-03-21 20:08:00|305.24|302.84|305.11|302.71|305.24|302.84|305.11|302.71|0
1647893290000|2022-03-21 20:08:10|305.24|302.84|305.11|302.71|305.24|302.84|305.11|302.71|0
1647893300000|2022-03-21 20:08:20|305.17|302.77|305.11|302.71|305.17|302.77|305.11|302.71|0
1647893320000|2022-03-21 20:08:40|305.24|302.84|305.11|302.71|305.24|302.84|305.11|302.71|0
1647893390000|2022-03-21 20:09:50|304.85|302.45|304.98|302.58|304.98|302.58|304.85|302.45|0
1647893400000|2022-03-21 20:10:00|305.11|302.71|305.37|302.97|305.43|303.03|305.11|302.71|0
1647893410000|2022-03-21 20:10:10|305.5|303.1|305.63|303.23|305.63|303.23|305.5|303.1|0
1647893420000|2022-03-21 20:10:20|305.5|303.1|305.37|302.97|305.5|303.1|305.37|302.97|0
1647893430000|2022-03-21 20:10:30|305.24|302.84|305.56|303.16|305.56|303.16|305.24|302.84|0
1647893440000|2022-03-21 20:10:40|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1647893460000|2022-03-21 20:11:00|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1647893470000|2022-03-21 20:11:10|305.63|303.23|305.5|303.1|305.63|303.23|305.5|303.1|0
1647893480000|2022-03-21 20:11:20|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1647893490000|2022-03-21 20:11:30|305.3|302.9|305.24|302.84|305.37|302.97|305.24|302.84|0
1647893500000|2022-03-21 20:11:40|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1647893510000|2022-03-21 20:11:50|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1647893520000|2022-03-21 20:12:00|305.37|302.97|305.24|302.84|305.37|302.97|305.24|302.84|0
1647893530000|2022-03-21 20:12:10|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1647893550000|2022-03-21 20:12:30|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1647893570000|2022-03-21 20:12:50|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1647893580000|2022-03-21 20:13:00|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1647893590000|2022-03-21 20:13:10|305.37|302.97|305.63|303.23|305.63|303.23|305.37|302.97|0
1647893600000|2022-03-21 20:13:20|305.89|303.49|306.08|303.68|306.08|303.68|305.89|303.49|0
1647893610000|2022-03-21 20:13:30|306.02|303.62|306.02|303.62|306.02|303.62|305.89|303.49|0
1647893620000|2022-03-21 20:13:40|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1647893630000|2022-03-21 20:13:50|305.76|303.36|305.89|303.49|305.89|303.49|305.76|303.36|0
1647893640000|2022-03-21 20:14:00|305.76|303.36|306.02|303.62|306.02|303.62|305.76|303.36|0
1647893650000|2022-03-21 20:14:10|305.89|303.49|305.76|303.36|305.89|303.49|305.76|303.36|0
1647893660000|2022-03-21 20:14:20|305.63|303.23|305.5|303.1|305.63|303.23|305.5|303.1|0
1647893670000|2022-03-21 20:14:30|305.37|302.97|305.5|303.1|305.5|303.1|305.37|302.97|0
1647893680000|2022-03-21 20:14:40|305.37|302.97|305.63|303.23|305.63|303.23|305.37|302.97|0
1647893690000|2022-03-21 20:14:50|305.89|303.49|305.95|303.55|305.95|303.55|305.89|303.49|0
1647893700000|2022-03-21 20:15:00|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1647893710000|2022-03-21 20:15:10|305.83|303.03|305.96|303.16|305.96|303.16|305.83|303.03|0
1647893720000|2022-03-21 20:15:20|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1647893730000|2022-03-21 20:15:30|305.96|303.16|306.09|303.29|306.09|303.29|305.96|303.16|0
1647893740000|2022-03-21 20:15:40|305.96|303.16|306.21|303.41|306.21|303.41|305.96|303.16|0
1647893750000|2022-03-21 20:15:50|306.08|303.28|306.15|303.35|306.21|303.41|306.08|303.28|0
1647893760000|2022-03-21 20:16:00|306.08|303.28|306.21|303.41|306.21|303.41|306.08|303.28|0
1647893770000|2022-03-21 20:16:10|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1647893780000|2022-03-21 20:16:20|306.02|303.22|305.95|303.15|306.02|303.22|305.95|303.15|0
1647893790000|2022-03-21 20:16:30|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1647893800000|2022-03-21 20:16:40|305.95|303.15|306.08|303.28|306.08|303.28|305.95|303.15|0
1647893810000|2022-03-21 20:16:50|305.95|303.15|305.95|303.15|305.95|303.15|305.95|303.15|0
1647893850000|2022-03-21 20:17:30|305.82|303.02|305.82|303.02|305.82|303.02|305.7|302.9|0
1647893860000|2022-03-21 20:17:40|305.95|303.15|305.82|303.02|305.95|303.15|305.82|303.02|0
1647893880000|2022-03-21 20:18:00|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1647893890000|2022-03-21 20:18:10|305.57|302.77|305.69|302.89|305.69|302.89|305.57|302.77|0
1647893900000|2022-03-21 20:18:20|305.57|302.77|305.69|302.89|305.69|302.89|305.57|302.77|0
1647893910000|2022-03-21 20:18:30|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1647893920000|2022-03-21 20:18:40|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1647893940000|2022-03-21 20:19:00|305.56|302.76|305.69|302.89|305.69|302.89|305.56|302.76|0
1647893950000|2022-03-21 20:19:10|305.63|302.83|305.69|302.89|305.69|302.89|305.63|302.83|0
1647893960000|2022-03-21 20:19:20|305.82|303.02|305.95|303.15|305.95|303.15|305.82|303.02|0
1647893990000|2022-03-21 20:19:50|306.08|303.28|306.21|303.41|306.21|303.41|306.08|303.28|0
1647894000000|2022-03-21 20:20:00|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1647894010000|2022-03-21 20:20:10|306.47|303.67|306.47|303.67|306.6|303.8|306.47|303.67|0
1647894030000|2022-03-21 20:20:30|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1647894040000|2022-03-21 20:20:40|306.6|303.8|306.47|303.67|306.6|303.8|306.47|303.67|0
1647894050000|2022-03-21 20:20:50|306.73|303.93|306.99|304.19|306.99|304.19|306.73|303.93|0
1647894060000|2022-03-21 20:21:00|306.86|304.06|306.73|303.93|306.86|304.06|306.73|303.93|0
1647894070000|2022-03-21 20:21:10|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1647894090000|2022-03-21 20:21:30|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1647894100000|2022-03-21 20:21:40|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1647894110000|2022-03-21 20:21:50|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1647894120000|2022-03-21 20:22:00|306.86|304.06|306.99|304.19|306.99|304.19|306.86|304.06|0
1647894130000|2022-03-21 20:22:10|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1647894180000|2022-03-21 20:23:00|306.92|304.12|306.99|304.19|306.99|304.19|306.92|304.12|0
1647894210000|2022-03-21 20:23:30|306.92|304.12|306.86|304.06|306.92|304.12|306.86|304.06|0
1647894230000|2022-03-21 20:23:50|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1647894240000|2022-03-21 20:24:00|306.86|304.06|306.99|304.19|306.99|304.19|306.86|304.06|0
1647894260000|2022-03-21 20:24:20|306.92|304.12|306.99|304.19|306.99|304.19|306.92|304.12|0
1647894270000|2022-03-21 20:24:30|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1647894300000|2022-03-21 20:25:00|307.05|304.25|306.99|304.19|307.05|304.25|306.99|304.19|0
1647894310000|2022-03-21 20:25:10|307.12|304.32|306.99|304.19|307.12|304.32|306.99|304.19|0
1647894320000|2022-03-21 20:25:20|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1647894330000|2022-03-21 20:25:30|306.99|304.19|307.05|304.25|307.12|304.32|306.99|304.19|0
1647894340000|2022-03-21 20:25:40|307.12|304.32|307.05|304.25|307.12|304.32|307.05|304.25|0
1647894350000|2022-03-21 20:25:50|307.12|304.32|306.86|304.06|307.12|304.32|306.86|304.06|0
1647894360000|2022-03-21 20:26:00|306.92|304.12|306.86|304.06|306.99|304.19|306.86|304.06|0
1647894370000|2022-03-21 20:26:10|306.99|304.19|306.86|304.06|306.99|304.19|306.86|304.06|0
1647894380000|2022-03-21 20:26:20|306.53|303.73|306.66|303.86|306.73|303.93|306.53|303.73|0
1647894390000|2022-03-21 20:26:30|306.73|303.93|306.6|303.8|306.73|303.93|306.6|303.8|0
1647894400000|2022-03-21 20:26:40|306.47|303.67|306.21|303.41|306.47|303.67|306.21|303.41|0
1647894420000|2022-03-21 20:27:00|306.34|303.54|306.27|303.47|306.34|303.54|306.27|303.47|0
1647894430000|2022-03-21 20:27:10|306.21|303.41|306.34|303.54|306.34|303.54|306.21|303.41|0
1647894450000|2022-03-21 20:27:30|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1647894490000|2022-03-21 20:28:10|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1647894500000|2022-03-21 20:28:20|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1647894510000|2022-03-21 20:28:30|306.53|303.73|306.47|303.67|306.53|303.73|306.47|303.67|0
1647894520000|2022-03-21 20:28:40|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1647894530000|2022-03-21 20:28:50|306.6|303.8|306.47|303.67|306.6|303.8|306.47|303.67|0
1647894550000|2022-03-21 20:29:10|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1647894560000|2022-03-21 20:29:20|306.47|303.67|306.34|303.54|306.47|303.67|306.34|303.54|0
1647894580000|2022-03-21 20:29:40|306.27|303.47|306.21|303.41|306.27|303.47|306.21|303.41|0
1647894590000|2022-03-21 20:29:50|306.34|303.54|306.4|303.6|306.4|303.6|306.34|303.54|0
1647894600000|2022-03-21 20:30:00|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1647894610000|2022-03-21 20:30:10|306.4|303.6|306.6|303.8|306.6|303.8|306.4|303.6|0
1647894620000|2022-03-21 20:30:20|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1647894630000|2022-03-21 20:30:30|306.47|303.67|306.47|303.67|306.47|303.67|306.47|303.67|0
1647894640000|2022-03-21 20:30:40|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1647894650000|2022-03-21 20:30:50|306.47|303.67|306.47|303.67|306.47|303.67|306.47|303.67|0
1647894660000|2022-03-21 20:31:00|306.6|303.8|306.73|303.93|306.73|303.93|306.6|303.8|0
1647894690000|2022-03-21 20:31:30|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1647894700000|2022-03-21 20:31:40|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1647894710000|2022-03-21 20:31:50|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1647894720000|2022-03-21 20:32:00|306.79|303.99|306.73|303.93|306.86|304.06|306.73|303.93|0
1647894730000|2022-03-21 20:32:10|306.66|303.86|306.6|303.8|306.66|303.86|306.53|303.73|0
1647894750000|2022-03-21 20:32:30|306.66|303.86|306.66|303.86|306.66|303.86|306.66|303.86|0
1647894760000|2022-03-21 20:32:40|306.73|303.93|306.66|303.86|306.73|303.93|306.66|303.86|0
1647894770000|2022-03-21 20:32:50|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1647894790000|2022-03-21 20:33:10|306.66|303.86|306.73|303.93|306.73|303.93|306.66|303.86|0
1647894820000|2022-03-21 20:33:40|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1647894840000|2022-03-21 20:34:00|306.92|304.12|306.99|304.19|306.99|304.19|306.92|304.12|0
1647894850000|2022-03-21 20:34:10|306.92|304.12|306.99|304.19|306.99|304.19|306.92|304.12|0
1647894860000|2022-03-21 20:34:20|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1647894870000|2022-03-21 20:34:30|306.86|304.06|307.05|304.25|307.12|304.32|306.86|304.06|0
1647894880000|2022-03-21 20:34:40|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1647894890000|2022-03-21 20:34:50|307.18|304.38|307.18|304.38|307.18|304.38|307.18|304.38|0
1647894900000|2022-03-21 20:35:00|307.12|304.32|307.25|304.45|307.25|304.45|307.12|304.32|0
1647894920000|2022-03-21 20:35:20|307.31|304.51|307.38|304.58|307.38|304.58|307.31|304.51|0
1647894930000|2022-03-21 20:35:30|307.51|304.71|307.38|304.58|307.51|304.71|307.38|304.58|0
1647894940000|2022-03-21 20:35:40|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1647894960000|2022-03-21 20:36:00|307.31|304.51|307.31|304.51|307.38|304.58|307.25|304.45|0
1647894970000|2022-03-21 20:36:10|307.25|304.45|307.51|304.71|307.51|304.71|307.25|304.45|0
1647895080000|2022-03-21 20:38:00|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1647895110000|2022-03-21 20:38:30|307.51|304.71|307.51|304.71|307.57|304.77|307.51|304.71|0
1647895120000|2022-03-21 20:38:40|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1647895160000|2022-03-21 20:39:20|307.63|304.83|307.5|304.7|307.63|304.83|307.5|304.7|0
1647895170000|2022-03-21 20:39:30|307.44|304.64|307.37|304.57|307.44|304.64|307.37|304.57|0
1647895180000|2022-03-21 20:39:40|307.5|304.7|307.37|304.57|307.5|304.7|307.37|304.57|0
1647895200000|2022-03-21 20:40:00|307.31|304.51|307.37|304.57|307.37|304.57|307.31|304.51|0
1647895210000|2022-03-21 20:40:10|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1647895320000|2022-03-21 20:42:00|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1647895340000|2022-03-21 20:42:20|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1647895380000|2022-03-21 20:43:00|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1647895410000|2022-03-21 20:43:30|307.5|304.7|307.63|304.83|307.63|304.83|307.5|304.7|0
1647895460000|2022-03-21 20:44:20|307.76|304.96|307.63|304.83|307.76|304.96|307.63|304.83|0
1647895510000|2022-03-21 20:45:10|307.76|304.96|307.76|304.96|307.76|304.96|307.76|304.96|0
1647895520000|2022-03-21 20:45:20|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1647895530000|2022-03-21 20:45:30|307.76|304.96|307.76|304.96|307.76|304.96|307.76|304.96|0
1647895540000|2022-03-21 20:45:40|308.15|305.35|308.02|305.22|308.15|305.35|307.89|305.09|0
1647895550000|2022-03-21 20:45:50|308.15|305.35|308.15|305.35|308.15|305.35|308.15|305.35|0
1647895570000|2022-03-21 20:46:10|308.02|305.22|308.15|305.35|308.15|305.35|308.02|305.22|0
1647895580000|2022-03-21 20:46:20|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1647895610000|2022-03-21 20:46:50|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1647895620000|2022-03-21 20:47:00|307.89|305.09|308.02|305.22|308.02|305.22|307.89|305.09|0
1647895630000|2022-03-21 20:47:10|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1647895640000|2022-03-21 20:47:20|307.89|305.09|308.02|305.22|308.02|305.22|307.89|305.09|0
1647895650000|2022-03-21 20:47:30|307.89|305.09|307.95|305.15|307.95|305.15|307.89|305.09|0
1647895660000|2022-03-21 20:47:40|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1647895670000|2022-03-21 20:47:50|307.95|305.15|308.02|305.22|308.02|305.22|307.95|305.15|0
1647895690000|2022-03-21 20:48:10|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1647895710000|2022-03-21 20:48:30|307.76|304.96|307.89|305.09|307.89|305.09|307.76|304.96|0
1647895720000|2022-03-21 20:48:40|307.82|305.02|307.76|304.96|307.82|305.02|307.76|304.96|0
1647895730000|2022-03-21 20:48:50|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1647895750000|2022-03-21 20:49:10|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1647895760000|2022-03-21 20:49:20|307.37|304.57|307.37|304.57|307.5|304.7|307.37|304.57|0
1647895790000|2022-03-21 20:49:50|307.5|304.7|307.63|304.83|307.63|304.83|307.5|304.7|0
1647895800000|2022-03-21 20:50:00|307.5|304.7|307.63|304.83|307.63|304.83|307.5|304.7|0
1647895810000|2022-03-21 20:50:10|307.69|304.89|307.76|304.96|307.76|304.96|307.63|304.83|0
1647895850000|2022-03-21 20:50:50|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1647895890000|2022-03-21 20:51:30|307.95|305.15|307.89|305.09|307.95|305.15|307.89|305.09|0
1647895900000|2022-03-21 20:51:40|308.02|305.22|307.95|305.15|308.02|305.22|307.95|305.15|0
1647895910000|2022-03-21 20:51:50|307.89|305.09|307.82|305.02|307.95|305.15|307.82|305.02|0
1647895920000|2022-03-21 20:52:00|307.76|304.96|307.82|305.02|307.82|305.02|307.76|304.96|0
1647895930000|2022-03-21 20:52:10|307.76|304.96|307.56|304.76|307.76|304.96|307.56|304.76|0
1647895940000|2022-03-21 20:52:20|307.63|304.83|307.69|304.89|307.76|304.96|307.63|304.83|0
1647895950000|2022-03-21 20:52:30|307.76|304.96|307.76|304.96|307.76|304.96|307.69|304.89|0
1647895960000|2022-03-21 20:52:40|307.69|304.89|307.69|304.89|307.69|304.89|307.69|304.89|0
1647895970000|2022-03-21 20:52:50|307.76|304.96|307.63|304.83|307.76|304.96|307.63|304.83|0
1647896010000|2022-03-21 20:53:30|307.69|304.89|307.76|304.96|307.76|304.96|307.63|304.83|0
1647896020000|2022-03-21 20:53:40|307.69|304.89|307.63|304.83|307.69|304.89|307.63|304.83|0
1647896030000|2022-03-21 20:53:50|307.56|304.76|307.63|304.83|307.63|304.83|307.56|304.76|0
1647896050000|2022-03-21 20:54:10|307.56|304.76|307.63|304.83|307.63|304.83|307.56|304.76|0
1647896060000|2022-03-21 20:54:20|307.69|304.89|307.69|304.89|307.69|304.89|307.69|304.89|0
1647896070000|2022-03-21 20:54:30|307.76|304.96|307.5|304.7|307.76|304.96|307.5|304.7|0
1647896080000|2022-03-21 20:54:40|307.56|304.76|307.5|304.7|307.56|304.76|307.5|304.7|0
1647896090000|2022-03-21 20:54:50|307.43|304.63|307.37|304.57|307.43|304.63|307.37|304.57|0
1647896100000|2022-03-21 20:55:00|307.43|304.63|307.37|304.57|307.43|304.63|307.37|304.57|0
1647896110000|2022-03-21 20:55:10|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1647896120000|2022-03-21 20:55:20|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1647896140000|2022-03-21 20:55:40|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1647896150000|2022-03-21 20:55:50|307.17|304.37|307.11|304.31|307.17|304.37|307.11|304.31|0
1647896160000|2022-03-21 20:56:00|306.85|304.05|306.85|304.05|306.85|304.05|306.85|304.05|0
1647896180000|2022-03-21 20:56:20|306.98|304.18|306.85|304.05|306.98|304.18|306.85|304.05|0
1647896190000|2022-03-21 20:56:30|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1647896200000|2022-03-21 20:56:40|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1647896210000|2022-03-21 20:56:50|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1647896220000|2022-03-21 20:57:00|306.91|304.11|306.91|304.11|306.98|304.18|306.91|304.11|0
1647896230000|2022-03-21 20:57:10|306.85|304.05|306.91|304.11|306.91|304.11|306.85|304.05|0
1647896240000|2022-03-21 20:57:20|306.98|304.18|306.91|304.11|306.98|304.18|306.91|304.11|0
1647896250000|2022-03-21 20:57:30|306.98|304.18|306.91|304.11|306.98|304.18|306.91|304.11|0
1647896260000|2022-03-21 20:57:40|306.85|304.05|306.85|304.05|306.85|304.05|306.85|304.05|0
1647896280000|2022-03-21 20:58:00|306.91|304.11|306.85|304.05|306.91|304.11|306.85|304.05|0
1647896290000|2022-03-21 20:58:10|306.91|304.11|306.98|304.18|306.98|304.18|306.91|304.11|0
1647896320000|2022-03-21 20:58:40|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1647896340000|2022-03-21 20:59:00|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1647896350000|2022-03-21 20:59:10|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1647896360000|2022-03-21 20:59:20|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1647896370000|2022-03-21 20:59:30|307.11|304.31|307.11|304.31|307.24|304.44|307.11|304.31|0
1647896380000|2022-03-21 20:59:40|307.17|304.37|307.24|304.44|307.24|304.44|307.17|304.37|0
1647896390000|2022-03-21 20:59:50|307.3|304.5|307.17|304.37|307.43|304.63|307.17|304.37|0
1647896400000|2022-03-21 21:00:00|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1647896410000|2022-03-21 21:00:10|306.95|304.15|306.95|304.15|306.95|304.15|306.95|304.15|0
1647896490000|2022-03-21 21:01:30|307.08|304.28|307.08|304.28|307.08|304.28|307.08|304.28|0
1647896520000|2022-03-21 21:02:00|306.95|304.15|307.08|304.28|307.08|304.28|306.95|304.15|0
1647896530000|2022-03-21 21:02:10|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1647896560000|2022-03-21 21:02:40|307.08|304.28|307.08|304.28|307.08|304.28|307.08|304.28|0
1647896590000|2022-03-21 21:03:10|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1647896610000|2022-03-21 21:03:30|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1647896620000|2022-03-21 21:03:40|307.27|304.47|307.16|304.36|307.27|304.47|307.16|304.36|0
1647896630000|2022-03-21 21:03:50|307.35|304.55|307.35|304.55|307.35|304.55|307.35|304.55|0
1647896640000|2022-03-21 21:04:00|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1647896680000|2022-03-21 21:04:40|307.01|304.21|306.98|304.18|307.01|304.21|306.98|304.18|0
1647896740000|2022-03-21 21:05:40|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1647896760000|2022-03-21 21:06:00|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1647896770000|2022-03-21 21:06:10|306.85|304.05|306.76|303.96|306.85|304.05|306.76|303.96|0
1647896780000|2022-03-21 21:06:20|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1647896790000|2022-03-21 21:06:30|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1647896820000|2022-03-21 21:07:00|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1647896830000|2022-03-21 21:07:10|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1647896860000|2022-03-21 21:07:40|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1647896870000|2022-03-21 21:07:50|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1647896900000|2022-03-21 21:08:20|306.47|303.67|306.89|304.09|306.89|304.09|306.47|303.67|0
1647896940000|2022-03-21 21:09:00|306.85|304.05|306.89|304.09|306.89|304.09|306.85|304.05|0
1647897160000|2022-03-21 21:12:40|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1647897170000|2022-03-21 21:12:50|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1647897280000|2022-03-21 21:14:40|307|304.2|307|304.2|307|304.2|307|304.2|0
1647897360000|2022-03-21 21:16:00|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1647897410000|2022-03-21 21:16:50|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1647897490000|2022-03-21 21:18:10|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1647897520000|2022-03-21 21:18:40|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1647897530000|2022-03-21 21:18:50|306.53|303.73|306.54|303.74|306.54|303.74|306.53|303.73|0
1647897550000|2022-03-21 21:19:10|306.47|303.67|306.47|303.67|306.47|303.67|306.47|303.67|0
1647897560000|2022-03-21 21:19:20|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1647897670000|2022-03-21 21:21:10|306.85|304.05|306.85|304.05|306.85|304.05|306.85|304.05|0
1647897700000|2022-03-21 21:21:40|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1647897720000|2022-03-21 21:22:00|306.85|304.05|306.85|304.05|306.85|304.05|306.85|304.05|0
1647897760000|2022-03-21 21:22:40|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1647897810000|2022-03-21 21:23:30|306.72|303.92|306.58|303.78|306.72|303.92|306.58|303.78|0
1647897850000|2022-03-21 21:24:10|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1647897870000|2022-03-21 21:24:30|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1647897930000|2022-03-21 21:25:30|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1647898070000|2022-03-21 21:27:50|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1647898090000|2022-03-21 21:28:10|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1647898150000|2022-03-21 21:29:10|306.57|303.77|306.57|303.77|306.57|303.77|306.57|303.77|0
1647898160000|2022-03-21 21:29:20|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1647898170000|2022-03-21 21:29:30|306.57|303.77|306.57|303.77|306.57|303.77|306.57|303.77|0
1647898200000|2022-03-21 21:30:00|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1647898340000|2022-03-21 21:32:20|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1647898370000|2022-03-21 21:32:50|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1647898460000|2022-03-21 21:34:20|306.42|303.62|306.42|303.62|306.42|303.62|306.42|303.62|0
1647898470000|2022-03-21 21:34:30|306.36|303.56|306.32|303.52|306.36|303.56|306.32|303.52|0
1647898610000|2022-03-21 21:36:50|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1647898640000|2022-03-21 21:37:20|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1647898660000|2022-03-21 21:37:40|306.08|303.28|306.06|303.26|306.08|303.28|306.06|303.26|0
1647898670000|2022-03-21 21:37:50|306.18|303.38|306|303.2|306.18|303.38|306|303.2|0
1647898680000|2022-03-21 21:38:00|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1647898690000|2022-03-21 21:38:10|306.12|303.32|306.12|303.32|306.12|303.32|306.12|303.32|0
1647898700000|2022-03-21 21:38:20|306.1|303.3|306.13|303.33|306.13|303.33|306.1|303.3|0
1647898760000|2022-03-21 21:39:20|306.18|303.38|306.19|303.39|306.19|303.39|306.18|303.38|0
1647898770000|2022-03-21 21:39:30|306.23|303.43|306.25|303.45|306.25|303.45|306.19|303.39|0
1647898830000|2022-03-21 21:40:30|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1647898870000|2022-03-21 21:41:10|306.27|303.47|306.27|303.47|306.27|303.47|306.27|303.47|0
1647898880000|2022-03-21 21:41:20|306.23|303.43|306.36|303.56|306.36|303.56|306.23|303.43|0
1647898980000|2022-03-21 21:43:00|306.45|303.65|306.45|303.65|306.45|303.65|306.45|303.65|0
1647898990000|2022-03-21 21:43:10|306.47|303.67|306.17|303.37|306.47|303.67|306.17|303.37|0
1647899150000|2022-03-21 21:45:50|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1647899160000|2022-03-21 21:46:00|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1647899220000|2022-03-21 21:47:00|306.07|303.27|306.32|303.52|306.32|303.52|306.07|303.27|0
1647899310000|2022-03-21 21:48:30|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1647899340000|2022-03-21 21:49:00|306.42|303.62|306.42|303.62|306.42|303.62|306.42|303.62|0
1647899360000|2022-03-21 21:49:20|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1647899390000|2022-03-21 21:49:50|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1647899470000|2022-03-21 21:51:10|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1647899500000|2022-03-21 21:51:40|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1647899510000|2022-03-21 21:51:50|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1647899530000|2022-03-21 21:52:10|306.24|303.44|306.3|303.5|306.3|303.5|306.24|303.44|0
1647899540000|2022-03-21 21:52:20|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1647899570000|2022-03-21 21:52:50|306.26|303.46|306.31|303.51|306.31|303.51|306.26|303.46|0
1647899640000|2022-03-21 21:54:00|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1647899680000|2022-03-21 21:54:40|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1647899700000|2022-03-21 21:55:00|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1647899790000|2022-03-21 21:56:30|306.35|303.55|306.35|303.55|306.35|303.55|306.35|303.55|0
1647899850000|2022-03-21 21:57:30|306.28|303.48|306.26|303.46|306.28|303.48|306.26|303.46|0
1647899890000|2022-03-21 21:58:10|306.18|303.38|306.18|303.38|306.18|303.38|306.18|303.38|0
1647899900000|2022-03-21 21:58:20|306.35|303.55|306.35|303.55|306.35|303.55|306.35|303.55|0
1647899930000|2022-03-21 21:58:50|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1647899980000|2022-03-21 21:59:40|306.26|303.46|306.28|303.48|306.28|303.48|306.26|303.46|0
1647899990000|2022-03-21 21:59:50|306.31|303.51|306.43|303.63|306.43|303.63|306.31|303.51|0
1647900000000|2022-03-21 22:00:00|306.1|303.3|306.1|303.3|306.1|303.3|305.97|303.17|0
1647900010000|2022-03-21 22:00:10|305.91|303.11|305.65|302.85|305.91|303.11|305.65|302.85|0
1647900020000|2022-03-21 22:00:20|305.84|303.04|305.65|302.85|305.84|303.04|305.65|302.85|0
1647900030000|2022-03-21 22:00:30|305.59|302.79|305.52|302.72|305.59|302.79|305.52|302.72|0
1647900040000|2022-03-21 22:00:40|305.59|302.79|305.59|302.79|305.65|302.85|305.59|302.79|0
1647900050000|2022-03-21 22:00:50|305.46|302.66|305.71|302.91|305.71|302.91|305.46|302.66|0
1647900060000|2022-03-21 22:01:00|305.84|303.04|305.84|303.04|305.84|303.04|305.78|302.98|0
1647900070000|2022-03-21 22:01:10|305.97|303.17|305.84|303.04|306.04|303.24|305.84|303.04|0
1647900080000|2022-03-21 22:01:20|305.78|302.98|305.84|303.04|305.84|303.04|305.78|302.98|0
1647900100000|2022-03-21 22:01:40|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1647900110000|2022-03-21 22:01:50|305.91|303.11|306.04|303.24|306.04|303.24|305.91|303.11|0
1647900120000|2022-03-21 22:02:00|305.97|303.17|305.84|303.04|306.04|303.24|305.84|303.04|0
1647900130000|2022-03-21 22:02:10|305.78|302.98|305.78|302.98|305.84|303.04|305.78|302.98|0
1647900150000|2022-03-21 22:02:30|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1647900160000|2022-03-21 22:02:40|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1647900180000|2022-03-21 22:03:00|305.26|302.46|305.2|302.4|305.26|302.46|305.2|302.4|0
1647900190000|2022-03-21 22:03:10|305.13|302.33|305.26|302.46|305.26|302.46|305.13|302.33|0
1647900200000|2022-03-21 22:03:20|305.2|302.4|305.32|302.52|305.32|302.52|305.2|302.4|0
1647900210000|2022-03-21 22:03:30|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1647900220000|2022-03-21 22:03:40|305.45|302.65|305.45|302.65|305.45|302.65|305.39|302.59|0
1647900230000|2022-03-21 22:03:50|305.39|302.59|305.19|302.39|305.39|302.59|305.13|302.33|0
1647900240000|2022-03-21 22:04:00|305.13|302.33|305.13|302.33|305.19|302.39|305.13|302.33|0
1647900250000|2022-03-21 22:04:10|305.19|302.39|305|302.2|305.19|302.39|305|302.2|0
1647900260000|2022-03-21 22:04:20|305.07|302.27|305|302.2|305.07|302.27|305|302.2|0
1647900270000|2022-03-21 22:04:30|304.74|301.94|304.94|302.14|304.94|302.14|304.74|301.94|0
1647900280000|2022-03-21 22:04:40|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1647900290000|2022-03-21 22:04:50|304.94|302.14|304.94|302.14|305|302.2|304.94|302.14|0
1647900300000|2022-03-21 22:05:00|304.87|302.07|304.94|302.14|304.94|302.14|304.87|302.07|0
1647900310000|2022-03-21 22:05:10|304.87|302.07|305|302.2|305|302.2|304.87|302.07|0
1647900320000|2022-03-21 22:05:20|305.13|302.33|305.13|302.33|305.13|302.33|305.06|302.26|0
1647900330000|2022-03-21 22:05:30|305.19|302.39|305.13|302.33|305.19|302.39|305.13|302.33|0
1647900340000|2022-03-21 22:05:40|305.26|302.46|305.26|302.46|305.26|302.46|305.19|302.39|0
1647900350000|2022-03-21 22:05:50|305.19|302.39|305.26|302.46|305.26|302.46|305.19|302.39|0
1647900360000|2022-03-21 22:06:00|305|302.2|304.87|302.07|305|302.2|304.87|302.07|0
1647900370000|2022-03-21 22:06:10|305|302.2|305.13|302.33|305.13|302.33|305|302.2|0
1647900380000|2022-03-21 22:06:20|305.39|302.59|305.26|302.46|305.45|302.65|305.26|302.46|0
1647900390000|2022-03-21 22:06:30|305.19|302.39|305.39|302.59|305.39|302.59|305.19|302.39|0
1647900400000|2022-03-21 22:06:40|305.32|302.52|305.26|302.46|305.39|302.59|305.26|302.46|0
1647900410000|2022-03-21 22:06:50|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1647900420000|2022-03-21 22:07:00|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1647900430000|2022-03-21 22:07:10|305.32|302.52|305.26|302.46|305.32|302.52|305.26|302.46|0
1647900440000|2022-03-21 22:07:20|305.13|302.33|305.13|302.33|305.13|302.33|305.13|302.33|0
1647900450000|2022-03-21 22:07:30|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1647900470000|2022-03-21 22:07:50|305|302.2|305|302.2|305.06|302.26|305|302.2|0
1647900480000|2022-03-21 22:08:00|305.13|302.33|305.06|302.26|305.13|302.33|305.06|302.26|0
1647900490000|2022-03-21 22:08:10|305.13|302.33|305.13|302.33|305.13|302.33|305.13|302.33|0
1647900500000|2022-03-21 22:08:20|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1647900510000|2022-03-21 22:08:30|305.32|302.52|305.26|302.46|305.32|302.52|305.26|302.46|0
1647900520000|2022-03-21 22:08:40|305.06|302.26|305.19|302.39|305.19|302.39|305.06|302.26|0
1647900530000|2022-03-21 22:08:50|305.13|302.33|305.13|302.33|305.19|302.39|305.13|302.33|0
1647900540000|2022-03-21 22:09:00|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1647900560000|2022-03-21 22:09:20|305|302.2|304.8|302|305|302.2|304.8|302|0
1647900570000|2022-03-21 22:09:30|304.74|301.94|304.61|301.81|304.74|301.94|304.61|301.81|0
1647900580000|2022-03-21 22:09:40|304.48|301.68|304.48|301.68|304.48|301.68|304.42|301.62|0
1647900590000|2022-03-21 22:09:50|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1647900600000|2022-03-21 22:10:00|304.74|301.94|304.93|302.13|304.93|302.13|304.74|301.94|0
1647900610000|2022-03-21 22:10:10|304.8|302|304.74|301.94|304.8|302|304.74|301.94|0
1647900620000|2022-03-21 22:10:20|304.8|302|304.93|302.13|304.93|302.13|304.8|302|0
1647900630000|2022-03-21 22:10:30|305|302.2|305|302.2|305|302.2|304.93|302.13|0
1647900640000|2022-03-21 22:10:40|305.13|302.33|305.13|302.33|305.13|302.33|305.13|302.33|0
1647900650000|2022-03-21 22:10:50|305|302.2|305|302.2|305|302.2|305|302.2|0
1647900660000|2022-03-21 22:11:00|305.06|302.26|305.13|302.33|305.13|302.33|305.06|302.26|0
1647900670000|2022-03-21 22:11:10|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1647900680000|2022-03-21 22:11:20|305|302.2|305|302.2|305|302.2|305|302.2|0
1647900700000|2022-03-21 22:11:40|304.93|302.13|304.87|302.07|304.93|302.13|304.87|302.07|0
1647900720000|2022-03-21 22:12:00|305.13|302.33|305.06|302.26|305.13|302.33|305.06|302.26|0
1647900730000|2022-03-21 22:12:10|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1647900740000|2022-03-21 22:12:20|305.39|302.59|305.13|302.33|305.39|302.59|305.13|302.33|0
1647900750000|2022-03-21 22:12:30|305.26|302.46|305.26|302.46|305.32|302.52|305.26|302.46|0
1647900760000|2022-03-21 22:12:40|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1647900770000|2022-03-21 22:12:50|305.13|302.33|305.13|302.33|305.19|302.39|305.13|302.33|0
1647900800000|2022-03-21 22:13:20|305.19|302.39|305.19|302.39|305.26|302.46|305.19|302.39|0
1647900810000|2022-03-21 22:13:30|305.32|302.52|305.19|302.39|305.32|302.52|305.19|302.39|0
1647900820000|2022-03-21 22:13:40|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1647900830000|2022-03-21 22:13:50|305.19|302.39|305.26|302.46|305.26|302.46|305.13|302.33|0
1647900840000|2022-03-21 22:14:00|305.13|302.33|305.13|302.33|305.19|302.39|305.13|302.33|0
1647900850000|2022-03-21 22:14:10|305|302.2|305|302.2|305|302.2|305|302.2|0
1647900870000|2022-03-21 22:14:30|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1647900880000|2022-03-21 22:14:40|305|302.2|304.93|302.13|305|302.2|304.93|302.13|0
1647900900000|2022-03-21 22:15:00|304.87|302.07|304.93|302.13|305|302.2|304.87|302.07|0
1647900910000|2022-03-21 22:15:10|304.8|302|304.87|302.07|304.87|302.07|304.74|301.94|0
1647900920000|2022-03-21 22:15:20|304.8|302|304.87|302.07|304.87|302.07|304.8|302|0
1647900940000|2022-03-21 22:15:40|304.93|302.13|304.87|302.07|304.93|302.13|304.87|302.07|0
1647900950000|2022-03-21 22:15:50|305|302.2|305|302.2|305|302.2|305|302.2|0
1647900960000|2022-03-21 22:16:00|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1647900980000|2022-03-21 22:16:20|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1647901000000|2022-03-21 22:16:40|304.93|302.13|304.87|302.07|304.93|302.13|304.87|302.07|0
1647901020000|2022-03-21 22:17:00|304.67|301.87|304.74|301.94|304.74|301.94|304.67|301.87|0
1647901070000|2022-03-21 22:17:50|304.8|302|304.8|302|304.8|302|304.8|302|0
1647901080000|2022-03-21 22:18:00|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1647901090000|2022-03-21 22:18:10|304.8|302|304.8|302|304.8|302|304.8|302|0
1647901100000|2022-03-21 22:18:20|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1647901110000|2022-03-21 22:18:30|304.93|302.13|305|302.2|305|302.2|304.93|302.13|0
1647901140000|2022-03-21 22:19:00|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1647901180000|2022-03-21 22:19:40|304.8|302|304.8|302|304.8|302|304.8|302|0
1647901190000|2022-03-21 22:19:50|304.74|301.94|304.74|301.94|304.74|301.94|304.74|301.94|0
1647901250000|2022-03-21 22:20:50|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1647901260000|2022-03-21 22:21:00|304.61|301.81|304.67|301.87|304.67|301.87|304.61|301.81|0
1647901270000|2022-03-21 22:21:10|304.74|301.94|304.74|301.94|304.74|301.94|304.74|301.94|0
1647901320000|2022-03-21 22:22:00|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1647901350000|2022-03-21 22:22:30|304.48|301.68|304.35|301.55|304.48|301.68|304.35|301.55|0
1647901410000|2022-03-21 22:23:30|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1647901420000|2022-03-21 22:23:40|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1647901470000|2022-03-21 22:24:30|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1647901500000|2022-03-21 22:25:00|304.02|301.22|304.09|301.29|304.09|301.29|304.02|301.22|0
1647901520000|2022-03-21 22:25:20|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1647901530000|2022-03-21 22:25:30|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1647901540000|2022-03-21 22:25:40|304.22|301.42|304.22|301.42|304.28|301.48|304.22|301.42|0
1647901550000|2022-03-21 22:25:50|304.15|301.35|304.09|301.29|304.22|301.42|304.09|301.29|0
1647901560000|2022-03-21 22:26:00|304.02|301.22|303.96|301.16|304.02|301.22|303.96|301.16|0
1647901570000|2022-03-21 22:26:10|304.09|301.29|304.09|301.29|304.15|301.35|304.09|301.29|0
1647901620000|2022-03-21 22:27:00|304.15|301.35|304.09|301.29|304.15|301.35|304.09|301.29|0
1647901680000|2022-03-21 22:28:00|304.15|301.35|304.09|301.29|304.15|301.35|304.09|301.29|0
1647901720000|2022-03-21 22:28:40|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1647901730000|2022-03-21 22:28:50|304.09|301.29|304.22|301.42|304.22|301.42|304.09|301.29|0
1647901760000|2022-03-21 22:29:20|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1647901770000|2022-03-21 22:29:30|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1647901800000|2022-03-21 22:30:00|304.09|301.29|304.15|301.35|304.22|301.42|304.09|301.29|0
1647901810000|2022-03-21 22:30:10|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1647901840000|2022-03-21 22:30:40|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1647901870000|2022-03-21 22:31:10|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1647901880000|2022-03-21 22:31:20|304.02|301.22|304.09|301.29|304.09|301.29|304.02|301.22|0
1647901890000|2022-03-21 22:31:30|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1647901920000|2022-03-21 22:32:00|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1647901940000|2022-03-21 22:32:20|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1647901960000|2022-03-21 22:32:40|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1647901990000|2022-03-21 22:33:10|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1647902000000|2022-03-21 22:33:20|303.83|301.03|303.76|300.96|303.83|301.03|303.76|300.96|0
1647902010000|2022-03-21 22:33:30|303.57|300.77|303.44|300.64|303.57|300.77|303.44|300.64|0
1647902020000|2022-03-21 22:33:40|303.31|300.51|303.31|300.51|303.31|300.51|303.31|300.51|0
1647902030000|2022-03-21 22:33:50|303.44|300.64|303.57|300.77|303.57|300.77|303.44|300.64|0
1647902060000|2022-03-21 22:34:20|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1647902070000|2022-03-21 22:34:30|303.57|300.77|303.63|300.83|303.7|300.9|303.57|300.77|0
1647902080000|2022-03-21 22:34:40|303.7|300.9|303.57|300.77|303.7|300.9|303.57|300.77|0
1647902100000|2022-03-21 22:35:00|303.63|300.83|303.7|300.9|303.7|300.9|303.57|300.77|0
1647902110000|2022-03-21 22:35:10|303.76|300.96|303.7|300.9|303.76|300.96|303.7|300.9|0
1647902130000|2022-03-21 22:35:30|303.63|300.83|303.57|300.77|303.63|300.83|303.57|300.77|0
1647902150000|2022-03-21 22:35:50|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1647902160000|2022-03-21 22:36:00|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1647902170000|2022-03-21 22:36:10|303.7|300.9|303.95|301.15|303.95|301.15|303.7|300.9|0
1647902200000|2022-03-21 22:36:40|303.83|301.03|303.7|300.9|303.83|301.03|303.7|300.9|0
1647902220000|2022-03-21 22:37:00|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1647902230000|2022-03-21 22:37:10|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1647902240000|2022-03-21 22:37:20|303.95|301.15|303.82|301.02|303.95|301.15|303.82|301.02|0
1647902260000|2022-03-21 22:37:40|303.57|300.77|303.63|300.83|303.63|300.83|303.57|300.77|0
1647902270000|2022-03-21 22:37:50|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1647902290000|2022-03-21 22:38:10|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1647902300000|2022-03-21 22:38:20|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1647902310000|2022-03-21 22:38:30|303.95|301.15|304.08|301.28|304.08|301.28|303.95|301.15|0
1647902380000|2022-03-21 22:39:40|303.95|301.15|304.02|301.22|304.02|301.22|303.95|301.15|0
1647902390000|2022-03-21 22:39:50|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1647902430000|2022-03-21 22:40:30|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1647902470000|2022-03-21 22:41:10|304.34|301.54|304.34|301.54|304.34|301.54|304.34|301.54|0
1647902530000|2022-03-21 22:42:10|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1647902560000|2022-03-21 22:42:40|304.34|301.54|304.34|301.54|304.34|301.54|304.34|301.54|0
1647902730000|2022-03-21 22:45:30|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1647902740000|2022-03-21 22:45:40|303.95|301.15|304.01|301.21|304.01|301.21|303.95|301.15|0
1647902750000|2022-03-21 22:45:50|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1647902760000|2022-03-21 22:46:00|303.82|301.02|303.95|301.15|303.95|301.15|303.82|301.02|0
1647902770000|2022-03-21 22:46:10|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1647902780000|2022-03-21 22:46:20|303.75|300.95|303.69|300.89|303.75|300.95|303.69|300.89|0
1647902790000|2022-03-21 22:46:30|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1647902810000|2022-03-21 22:46:50|303.69|300.89|303.43|300.63|303.69|300.89|303.43|300.63|0
1647902820000|2022-03-21 22:47:00|303.56|300.76|303.69|300.89|303.69|300.89|303.56|300.76|0
1647902830000|2022-03-21 22:47:10|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1647902840000|2022-03-21 22:47:20|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1647902850000|2022-03-21 22:47:30|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1647902860000|2022-03-21 22:47:40|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1647902880000|2022-03-21 22:48:00|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1647902890000|2022-03-21 22:48:10|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1647903000000|2022-03-21 22:50:00|303.75|300.95|303.82|301.02|303.82|301.02|303.75|300.95|0
1647903010000|2022-03-21 22:50:10|303.75|300.95|303.82|301.02|303.82|301.02|303.75|300.95|0
1647903020000|2022-03-21 22:50:20|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1647903050000|2022-03-21 22:50:50|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1647903060000|2022-03-21 22:51:00|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1647903070000|2022-03-21 22:51:10|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1647903080000|2022-03-21 22:51:20|304.21|301.41|304.08|301.28|304.21|301.41|304.08|301.28|0
1647903090000|2022-03-21 22:51:30|304.14|301.34|304.21|301.41|304.21|301.41|304.14|301.34|0
1647903110000|2022-03-21 22:51:50|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1647903120000|2022-03-21 22:52:00|304.14|301.34|304.34|301.54|304.34|301.54|304.14|301.34|0
1647903240000|2022-03-21 22:54:00|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1647903250000|2022-03-21 22:54:10|304.34|301.54|304.34|301.54|304.34|301.54|304.34|301.54|0
1647903280000|2022-03-21 22:54:40|304.33|301.53|304.33|301.53|304.33|301.53|304.33|301.53|0
1647903370000|2022-03-21 22:56:10|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1647903390000|2022-03-21 22:56:30|304.14|301.34|304.08|301.28|304.14|301.34|304.08|301.28|0
1647903410000|2022-03-21 22:56:50|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1647903450000|2022-03-21 22:57:30|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1647903460000|2022-03-21 22:57:40|304.2|301.4|304.08|301.28|304.2|301.4|304.08|301.28|0
1647903470000|2022-03-21 22:57:50|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1647903510000|2022-03-21 22:58:30|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1647903540000|2022-03-21 22:59:00|303.95|301.15|303.82|301.02|303.95|301.15|303.82|301.02|0
1647903550000|2022-03-21 22:59:10|303.88|301.08|303.82|301.02|303.88|301.08|303.82|301.02|0
1647903570000|2022-03-21 22:59:30|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1647903580000|2022-03-21 22:59:40|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1647903600000|2022-03-21 23:00:00|303.43|300.63|303.49|300.69|303.56|300.76|303.43|300.63|0
1647903610000|2022-03-21 23:00:10|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1647903630000|2022-03-21 23:00:30|303.56|300.76|303.69|300.89|303.69|300.89|303.56|300.76|0
1647903650000|2022-03-21 23:00:50|303.82|301.02|303.62|300.82|303.82|301.02|303.62|300.82|0
1647903660000|2022-03-21 23:01:00|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1647903670000|2022-03-21 23:01:10|303.49|300.69|303.49|300.69|303.49|300.69|303.49|300.69|0
1647903680000|2022-03-21 23:01:20|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1647903720000|2022-03-21 23:02:00|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1647903730000|2022-03-21 23:02:10|303.69|300.89|303.62|300.82|303.69|300.89|303.62|300.82|0
1647903740000|2022-03-21 23:02:20|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1647903780000|2022-03-21 23:03:00|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1647903790000|2022-03-21 23:03:10|303.68|300.88|303.56|300.76|303.68|300.88|303.49|300.69|0
1647903840000|2022-03-21 23:04:00|303.68|300.88|303.56|300.76|303.68|300.88|303.56|300.76|0
1647903850000|2022-03-21 23:04:10|303.62|300.82|303.56|300.76|303.62|300.82|303.56|300.76|0
1647903880000|2022-03-21 23:04:40|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1647903940000|2022-03-21 23:05:40|303.55|300.75|303.55|300.75|303.55|300.75|303.55|300.75|0
1647903980000|2022-03-21 23:06:20|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1647904000000|2022-03-21 23:06:40|303.55|300.75|303.62|300.82|303.62|300.82|303.55|300.75|0
1647904020000|2022-03-21 23:07:00|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1647904030000|2022-03-21 23:07:10|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1647904060000|2022-03-21 23:07:40|303.55|300.75|303.55|300.75|303.55|300.75|303.55|300.75|0
1647904090000|2022-03-21 23:08:10|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1647904100000|2022-03-21 23:08:20|303.55|300.75|303.55|300.75|303.55|300.75|303.55|300.75|0
1647904120000|2022-03-21 23:08:40|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1647904130000|2022-03-21 23:08:50|303.55|300.75|303.55|300.75|303.55|300.75|303.55|300.75|0
1647904140000|2022-03-21 23:09:00|303.42|300.62|303.42|300.62|303.49|300.69|303.42|300.62|0
1647904150000|2022-03-21 23:09:10|303.55|300.75|303.42|300.62|303.55|300.75|303.42|300.62|0
1647904190000|2022-03-21 23:09:50|303.17|300.37|303.29|300.49|303.42|300.62|303.17|300.37|0
1647904200000|2022-03-21 23:10:00|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1647904210000|2022-03-21 23:10:10|303.36|300.56|303.36|300.56|303.36|300.56|303.36|300.56|0
1647904220000|2022-03-21 23:10:20|303.29|300.49|303.29|300.49|303.36|300.56|303.29|300.49|0
1647904230000|2022-03-21 23:10:30|303.17|300.37|302.78|299.98|303.17|300.37|302.78|299.98|0
1647904240000|2022-03-21 23:10:40|302.71|299.91|302.52|299.72|302.71|299.91|302.52|299.72|0
1647904250000|2022-03-21 23:10:50|302.58|299.78|302.58|299.78|302.58|299.78|302.58|299.78|0
1647904260000|2022-03-21 23:11:00|302.65|299.85|302.78|299.98|302.78|299.98|302.65|299.85|0
1647904270000|2022-03-21 23:11:10|302.91|300.11|303.04|300.24|303.04|300.24|302.91|300.11|0
1647904280000|2022-03-21 23:11:20|302.91|300.11|302.91|300.11|302.91|300.11|302.91|300.11|0
1647904310000|2022-03-21 23:11:50|302.84|300.04|302.91|300.11|302.91|300.11|302.84|300.04|0
1647904320000|2022-03-21 23:12:00|302.84|300.04|302.91|300.11|302.91|300.11|302.84|300.04|0
1647904340000|2022-03-21 23:12:20|302.84|300.04|302.65|299.85|302.91|300.11|302.65|299.85|0
1647904350000|2022-03-21 23:12:30|302.78|299.98|302.65|299.85|302.78|299.98|302.65|299.85|0
1647904360000|2022-03-21 23:12:40|302.52|299.72|302.45|299.65|302.52|299.72|302.45|299.65|0
1647904370000|2022-03-21 23:12:50|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1647904400000|2022-03-21 23:13:20|302.58|299.78|302.58|299.78|302.58|299.78|302.58|299.78|0
1647904410000|2022-03-21 23:13:30|302.52|299.72|302.52|299.72|302.65|299.85|302.52|299.72|0
1647904420000|2022-03-21 23:13:40|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1647904430000|2022-03-21 23:13:50|302.26|299.46|302.19|299.39|302.26|299.46|302.19|299.39|0
1647904440000|2022-03-21 23:14:00|302.13|299.33|302.52|299.72|302.52|299.72|302.13|299.33|0
1647904450000|2022-03-21 23:14:10|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1647904460000|2022-03-21 23:14:20|302.39|299.59|302.39|299.59|302.45|299.65|302.39|299.59|0
1647904470000|2022-03-21 23:14:30|302.32|299.52|302.39|299.59|302.39|299.59|302.32|299.52|0
1647904480000|2022-03-21 23:14:40|302.32|299.52|302.32|299.52|302.32|299.52|302.32|299.52|0
1647904490000|2022-03-21 23:14:50|302.26|299.46|302.39|299.59|302.39|299.59|302.26|299.46|0
1647904500000|2022-03-21 23:15:00|302.32|299.52|302.13|299.33|302.32|299.52|302.13|299.33|0
1647904510000|2022-03-21 23:15:10|302.26|299.46|302.52|299.72|302.52|299.72|302.26|299.46|0
1647904520000|2022-03-21 23:15:20|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1647904550000|2022-03-21 23:15:50|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1647904560000|2022-03-21 23:16:00|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1647904570000|2022-03-21 23:16:10|302.45|299.65|302.39|299.59|302.45|299.65|302.39|299.59|0
1647904580000|2022-03-21 23:16:20|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1647904600000|2022-03-21 23:16:40|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1647904610000|2022-03-21 23:16:50|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1647904620000|2022-03-21 23:17:00|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1647904630000|2022-03-21 23:17:10|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1647904640000|2022-03-21 23:17:20|302.58|299.78|302.58|299.78|302.58|299.78|302.58|299.78|0
1647904650000|2022-03-21 23:17:30|302.52|299.72|302.26|299.46|302.52|299.72|302.26|299.46|0
1647904660000|2022-03-21 23:17:40|302.32|299.52|302.26|299.46|302.32|299.52|302.26|299.46|0
1647904670000|2022-03-21 23:17:50|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1647904680000|2022-03-21 23:18:00|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1647904690000|2022-03-21 23:18:10|302.65|299.85|302.65|299.85|302.65|299.85|302.65|299.85|0
1647904710000|2022-03-21 23:18:30|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1647904720000|2022-03-21 23:18:40|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1647904730000|2022-03-21 23:18:50|302.39|299.59|302.52|299.72|302.52|299.72|302.39|299.59|0
1647904740000|2022-03-21 23:19:00|302.58|299.78|302.65|299.85|302.65|299.85|302.58|299.78|0
1647904750000|2022-03-21 23:19:10|302.77|299.97|302.52|299.72|302.77|299.97|302.52|299.72|0
1647904770000|2022-03-21 23:19:30|302.58|299.78|302.65|299.85|302.65|299.85|302.58|299.78|0
1647904780000|2022-03-21 23:19:40|302.71|299.91|302.65|299.85|302.71|299.91|302.65|299.85|0
1647904790000|2022-03-21 23:19:50|302.71|299.91|302.77|299.97|302.77|299.97|302.71|299.91|0
1647904800000|2022-03-21 23:20:00|302.84|300.04|302.77|299.97|302.84|300.04|302.77|299.97|0
1647904810000|2022-03-21 23:20:10|302.65|299.85|302.65|299.85|302.65|299.85|302.65|299.85|0
1647904830000|2022-03-21 23:20:30|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1647904840000|2022-03-21 23:20:40|302.71|299.91|302.64|299.84|302.71|299.91|302.64|299.84|0
1647904850000|2022-03-21 23:20:50|302.71|299.91|302.64|299.84|302.71|299.91|302.64|299.84|0
1647904860000|2022-03-21 23:21:00|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1647904870000|2022-03-21 23:21:10|302.71|299.91|302.77|299.97|302.77|299.97|302.71|299.91|0
1647904890000|2022-03-21 23:21:30|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647904920000|2022-03-21 23:22:00|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1647904930000|2022-03-21 23:22:10|302.64|299.84|302.39|299.59|302.64|299.84|302.39|299.59|0
1647904940000|2022-03-21 23:22:20|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1647904950000|2022-03-21 23:22:30|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1647904960000|2022-03-21 23:22:40|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1647904970000|2022-03-21 23:22:50|302.64|299.84|302.52|299.72|302.64|299.84|302.52|299.72|0
1647904990000|2022-03-21 23:23:10|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1647905010000|2022-03-21 23:23:30|302.51|299.71|302.64|299.84|302.64|299.84|302.51|299.71|0
1647905040000|2022-03-21 23:24:00|302.77|299.97|302.71|299.91|302.77|299.97|302.71|299.91|0
1647905050000|2022-03-21 23:24:10|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1647905060000|2022-03-21 23:24:20|302.71|299.91|302.64|299.84|302.71|299.91|302.64|299.84|0
1647905070000|2022-03-21 23:24:30|302.71|299.91|302.77|299.97|302.77|299.97|302.71|299.91|0
1647905080000|2022-03-21 23:24:40|302.64|299.84|302.77|299.97|302.77|299.97|302.64|299.84|0
1647905090000|2022-03-21 23:24:50|302.9|300.1|302.83|300.03|302.9|300.1|302.83|300.03|0
1647905100000|2022-03-21 23:25:00|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647905120000|2022-03-21 23:25:20|302.83|300.03|302.83|300.03|302.9|300.1|302.83|300.03|0
1647905130000|2022-03-21 23:25:30|302.77|299.97|302.64|299.84|302.77|299.97|302.64|299.84|0
1647905190000|2022-03-21 23:26:30|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1647905200000|2022-03-21 23:26:40|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1647905210000|2022-03-21 23:26:50|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1647905220000|2022-03-21 23:27:00|302.51|299.71|302.64|299.84|302.64|299.84|302.51|299.71|0
1647905240000|2022-03-21 23:27:20|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1647905260000|2022-03-21 23:27:40|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1647905270000|2022-03-21 23:27:50|302.45|299.65|302.51|299.71|302.51|299.71|302.38|299.58|0
1647905290000|2022-03-21 23:28:10|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1647905300000|2022-03-21 23:28:20|302.77|299.97|302.77|299.97|302.83|300.03|302.77|299.97|0
1647905310000|2022-03-21 23:28:30|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647905320000|2022-03-21 23:28:40|303.03|300.23|302.9|300.1|303.03|300.23|302.9|300.1|0
1647905330000|2022-03-21 23:28:50|302.96|300.16|303.03|300.23|303.03|300.23|302.9|300.1|0
1647905340000|2022-03-21 23:29:00|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647905360000|2022-03-21 23:29:20|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1647905370000|2022-03-21 23:29:30|303.16|300.36|303.29|300.49|303.42|300.62|303.16|300.36|0
1647905380000|2022-03-21 23:29:40|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1647905390000|2022-03-21 23:29:50|303.29|300.49|303.16|300.36|303.29|300.49|303.16|300.36|0
1647905400000|2022-03-21 23:30:00|303.22|300.42|303.29|300.49|303.29|300.49|303.22|300.42|0
1647905410000|2022-03-21 23:30:10|303.16|300.36|303.29|300.49|303.29|300.49|303.16|300.36|0
1647905430000|2022-03-21 23:30:30|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1647905450000|2022-03-21 23:30:50|303.29|300.49|303.22|300.42|303.29|300.49|303.22|300.42|0
1647905460000|2022-03-21 23:31:00|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1647905470000|2022-03-21 23:31:10|303.03|300.23|302.9|300.1|303.03|300.23|302.9|300.1|0
1647905490000|2022-03-21 23:31:30|302.83|300.03|302.83|300.03|302.9|300.1|302.83|300.03|0
1647905500000|2022-03-21 23:31:40|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1647905530000|2022-03-21 23:32:10|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1647905540000|2022-03-21 23:32:20|302.64|299.84|302.64|299.84|302.64|299.84|302.57|299.77|0
1647905550000|2022-03-21 23:32:30|302.57|299.77|302.51|299.71|302.57|299.77|302.51|299.71|0
1647905560000|2022-03-21 23:32:40|302.64|299.84|302.57|299.77|302.64|299.84|302.51|299.71|0
1647905570000|2022-03-21 23:32:50|302.64|299.84|302.77|299.97|302.77|299.97|302.64|299.84|0
1647905580000|2022-03-21 23:33:00|302.9|300.1|302.96|300.16|302.96|300.16|302.9|300.1|0
1647905590000|2022-03-21 23:33:10|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647905640000|2022-03-21 23:34:00|302.96|300.16|302.9|300.1|302.96|300.16|302.9|300.1|0
1647905730000|2022-03-21 23:35:30|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1647905740000|2022-03-21 23:35:40|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1647905750000|2022-03-21 23:35:50|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1647905760000|2022-03-21 23:36:00|302.64|299.84|302.77|299.97|302.77|299.97|302.64|299.84|0
1647905780000|2022-03-21 23:36:20|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647905800000|2022-03-21 23:36:40|302.83|300.03|302.77|299.97|302.83|300.03|302.77|299.97|0
1647905810000|2022-03-21 23:36:50|302.7|299.9|302.77|299.97|302.77|299.97|302.7|299.9|0
1647905840000|2022-03-21 23:37:20|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647905860000|2022-03-21 23:37:40|302.96|300.16|302.96|300.16|302.96|300.16|302.9|300.1|0
1647905870000|2022-03-21 23:37:50|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647905890000|2022-03-21 23:38:10|302.96|300.16|302.9|300.1|302.96|300.16|302.9|300.1|0
1647905920000|2022-03-21 23:38:40|302.77|299.97|302.83|300.03|302.83|300.03|302.77|299.97|0
1647905930000|2022-03-21 23:38:50|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1647905950000|2022-03-21 23:39:10|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647905970000|2022-03-21 23:39:30|302.96|300.16|302.77|299.97|302.96|300.16|302.77|299.97|0
1647905980000|2022-03-21 23:39:40|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647905990000|2022-03-21 23:39:50|302.96|300.16|303.02|300.22|303.02|300.22|302.96|300.16|0
1647906000000|2022-03-21 23:40:00|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1647906010000|2022-03-21 23:40:10|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1647906030000|2022-03-21 23:40:30|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1647906040000|2022-03-21 23:40:40|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1647906050000|2022-03-21 23:40:50|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1647906110000|2022-03-21 23:41:50|302.83|300.03|302.89|300.09|302.89|300.09|302.83|300.03|0
1647906120000|2022-03-21 23:42:00|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1647906130000|2022-03-21 23:42:10|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1647906140000|2022-03-21 23:42:20|302.77|299.97|302.64|299.84|302.77|299.97|302.64|299.84|0
1647906150000|2022-03-21 23:42:30|302.38|299.58|302.25|299.45|302.38|299.58|302.25|299.45|0
1647906180000|2022-03-21 23:43:00|302.12|299.32|302.25|299.45|302.25|299.45|302.12|299.32|0
1647906190000|2022-03-21 23:43:10|302.12|299.32|302.05|299.25|302.12|299.32|301.99|299.19|0
1647906200000|2022-03-21 23:43:20|302.12|299.32|301.86|299.06|302.12|299.32|301.86|299.06|0
1647906210000|2022-03-21 23:43:30|301.99|299.19|302.25|299.45|302.25|299.45|301.99|299.19|0
1647906220000|2022-03-21 23:43:40|302.12|299.32|302.12|299.32|302.12|299.32|302.12|299.32|0
1647906240000|2022-03-21 23:44:00|302.25|299.45|302.25|299.45|302.25|299.45|302.25|299.45|0
1647906250000|2022-03-21 23:44:10|302.38|299.58|302.25|299.45|302.38|299.58|302.25|299.45|0
1647906260000|2022-03-21 23:44:20|302.18|299.38|302.12|299.32|302.18|299.38|302.12|299.32|0
1647906270000|2022-03-21 23:44:30|302.18|299.38|302.25|299.45|302.25|299.45|302.18|299.38|0
1647906280000|2022-03-21 23:44:40|302.12|299.32|302.12|299.32|302.12|299.32|302.12|299.32|0
1647906300000|2022-03-21 23:45:00|301.99|299.19|302.12|299.32|302.12|299.32|301.99|299.19|0
1647906310000|2022-03-21 23:45:10|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1647906320000|2022-03-21 23:45:20|302.12|299.32|302.05|299.25|302.12|299.32|302.05|299.25|0
1647906330000|2022-03-21 23:45:30|302.12|299.32|301.99|299.19|302.12|299.32|301.99|299.19|0
1647906340000|2022-03-21 23:45:40|301.92|299.12|301.92|299.12|301.92|299.12|301.92|299.12|0
1647906350000|2022-03-21 23:45:50|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1647906360000|2022-03-21 23:46:00|301.92|299.12|301.99|299.19|301.99|299.19|301.86|299.06|0
1647906370000|2022-03-21 23:46:10|302.05|299.25|302.12|299.32|302.12|299.32|302.05|299.25|0
1647906380000|2022-03-21 23:46:20|302.18|299.38|302.25|299.45|302.25|299.45|302.18|299.38|0
1647906390000|2022-03-21 23:46:30|302.18|299.38|302.12|299.32|302.18|299.38|302.12|299.32|0
1647906420000|2022-03-21 23:47:00|302.25|299.45|302.12|299.32|302.25|299.45|302.12|299.32|0
1647906430000|2022-03-21 23:47:10|302.25|299.45|302.25|299.45|302.25|299.45|302.25|299.45|0
1647906440000|2022-03-21 23:47:20|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1647906450000|2022-03-21 23:47:30|302.12|299.32|302.12|299.32|302.12|299.32|302.12|299.32|0
1647906460000|2022-03-21 23:47:40|302.18|299.38|302.25|299.45|302.25|299.45|302.18|299.38|0
1647906470000|2022-03-21 23:47:50|302.12|299.32|302.12|299.32|302.18|299.38|302.12|299.32|0
1647906490000|2022-03-21 23:48:10|301.99|299.19|301.99|299.19|302.05|299.25|301.92|299.12|0
1647906500000|2022-03-21 23:48:20|302.05|299.25|301.99|299.19|302.05|299.25|301.99|299.19|0
1647906510000|2022-03-21 23:48:30|302.05|299.25|301.99|299.19|302.12|299.32|301.99|299.19|0
1647906520000|2022-03-21 23:48:40|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1647906530000|2022-03-21 23:48:50|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1647906540000|2022-03-21 23:49:00|301.86|299.06|301.99|299.19|301.99|299.19|301.86|299.06|0
1647906560000|2022-03-21 23:49:20|301.73|298.93|301.79|298.99|301.79|298.99|301.73|298.93|0
1647906570000|2022-03-21 23:49:30|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1647906580000|2022-03-21 23:49:40|301.79|298.99|301.73|298.93|301.86|299.06|301.73|298.93|0
1647906590000|2022-03-21 23:49:50|301.86|299.06|301.73|298.93|301.86|299.06|301.73|298.93|0
1647906610000|2022-03-21 23:50:10|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1647906630000|2022-03-21 23:50:30|301.99|299.19|301.92|299.12|301.99|299.19|301.92|299.12|0
1647906640000|2022-03-21 23:50:40|301.86|299.06|301.99|299.19|301.99|299.19|301.86|299.06|0
1647906650000|2022-03-21 23:50:50|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1647906660000|2022-03-21 23:51:00|301.99|299.19|302.12|299.32|302.12|299.32|301.99|299.19|0
1647906710000|2022-03-21 23:51:50|301.99|299.19|302.12|299.32|302.12|299.32|301.99|299.19|0
1647906720000|2022-03-21 23:52:00|302.18|299.38|302.05|299.25|302.18|299.38|302.05|299.25|0
1647906730000|2022-03-21 23:52:10|302.12|299.32|302.12|299.32|302.12|299.32|302.05|299.25|0
1647906740000|2022-03-21 23:52:20|302.25|299.45|302.37|299.57|302.37|299.57|302.25|299.45|0
1647906750000|2022-03-21 23:52:30|302.25|299.45|302.12|299.32|302.25|299.45|302.12|299.32|0
1647906760000|2022-03-21 23:52:40|301.86|299.06|301.73|298.93|301.86|299.06|301.73|298.93|0
1647906770000|2022-03-21 23:52:50|301.34|298.54|301.47|298.67|301.47|298.67|301.34|298.54|0
1647906780000|2022-03-21 23:53:00|301.53|298.73|301.73|298.93|301.73|298.93|301.53|298.73|0
1647906820000|2022-03-21 23:53:40|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1647906830000|2022-03-21 23:53:50|301.73|298.93|301.6|298.8|301.73|298.93|301.6|298.8|0
1647906840000|2022-03-21 23:54:00|301.47|298.67|301.47|298.67|301.47|298.67|301.34|298.54|0
1647906850000|2022-03-21 23:54:10|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1647906860000|2022-03-21 23:54:20|301.47|298.67|301.53|298.73|301.53|298.73|301.47|298.67|0
1647906870000|2022-03-21 23:54:30|301.47|298.67|301.34|298.54|301.47|298.67|301.34|298.54|0
1647906880000|2022-03-21 23:54:40|301.21|298.41|301.34|298.54|301.34|298.54|301.21|298.41|0
1647906900000|2022-03-21 23:55:00|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1647906910000|2022-03-21 23:55:10|301.09|298.29|301.21|298.41|301.21|298.41|301.09|298.29|0
1647906920000|2022-03-21 23:55:20|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1647906930000|2022-03-21 23:55:30|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1647906940000|2022-03-21 23:55:40|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1647906950000|2022-03-21 23:55:50|301.15|298.35|301.09|298.29|301.15|298.35|301.09|298.29|0
1647906960000|2022-03-21 23:56:00|300.96|298.16|300.96|298.16|301.09|298.29|300.96|298.16|0
1647906970000|2022-03-21 23:56:10|301.08|298.28|301.08|298.28|301.08|298.28|301.02|298.22|0
1647906990000|2022-03-21 23:56:30|300.96|298.16|300.96|298.16|301.02|298.22|300.96|298.16|0
1647907000000|2022-03-21 23:56:40|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1647907010000|2022-03-21 23:56:50|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1647907020000|2022-03-21 23:57:00|301.08|298.28|301.08|298.28|301.08|298.28|301.02|298.22|0
1647907030000|2022-03-21 23:57:10|301.21|298.41|301.15|298.35|301.21|298.41|301.15|298.35|0
1647907040000|2022-03-21 23:57:20|301.21|298.41|301.15|298.35|301.21|298.41|301.15|298.35|0
1647907050000|2022-03-21 23:57:30|301.08|298.28|301.15|298.35|301.15|298.35|301.08|298.28|0
1647907070000|2022-03-21 23:57:50|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1647907080000|2022-03-21 23:58:00|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1647907090000|2022-03-21 23:58:10|300.96|298.16|300.83|298.03|300.96|298.16|300.83|298.03|0
1647907100000|2022-03-21 23:58:20|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1647907110000|2022-03-21 23:58:30|300.96|298.16|300.96|298.16|300.96|298.16|300.89|298.09|0
1647907120000|2022-03-21 23:58:40|300.83|298.03|300.7|297.9|300.83|298.03|300.7|297.9|0
1647907140000|2022-03-21 23:59:00|300.57|297.77|300.57|297.77|300.7|297.9|300.57|297.77|0
1647907150000|2022-03-21 23:59:10|300.44|297.64|300.44|297.64|300.5|297.7|300.44|297.64|0
1647907160000|2022-03-21 23:59:20|300.5|297.7|300.44|297.64|300.57|297.77|300.44|297.64|0
1647907180000|2022-03-21 23:59:40|300.57|297.77|300.31|297.51|300.57|297.77|300.31|297.51|0
1647907190000|2022-03-21 23:59:50|300.18|297.38|300.18|297.38|300.18|297.38|300.18|297.38|0
1647907200000|2022-03-22 00:00:00|299.93|297.13|300.06|297.26|300.06|297.26|299.8|297|0
1647907210000|2022-03-22 00:00:10|299.86|297.06|300.06|297.26|300.06|297.26|299.86|297.06|0
1647907220000|2022-03-22 00:00:20|299.93|297.13|299.93|297.13|299.93|297.13|299.93|297.13|0
1647907230000|2022-03-22 00:00:30|299.86|297.06|299.67|296.87|299.93|297.13|299.67|296.87|0
1647907240000|2022-03-22 00:00:40|299.54|296.74|299.67|296.87|299.67|296.87|299.41|296.61|0
1647907250000|2022-03-22 00:00:50|299.54|296.74|299.54|296.74|299.54|296.74|299.48|296.68|0
1647907260000|2022-03-22 00:01:00|299.48|296.68|299.41|296.61|299.48|296.68|299.41|296.61|0
1647907270000|2022-03-22 00:01:10|299.35|296.55|299.29|296.49|299.41|296.61|299.29|296.49|0
1647907280000|2022-03-22 00:01:20|299.16|296.36|299.03|296.23|299.16|296.36|299.03|296.23|0
1647907290000|2022-03-22 00:01:30|299.16|296.36|299.16|296.36|299.16|296.36|299.16|296.36|0
1647907300000|2022-03-22 00:01:40|299.29|296.49|299.16|296.36|299.29|296.49|299.03|296.23|0
1647907310000|2022-03-22 00:01:50|299.29|296.49|299.29|296.49|299.29|296.49|299.16|296.36|0
1647907320000|2022-03-22 00:02:00|299.47|296.67|299.47|296.67|299.54|296.74|299.47|296.67|0
1647907330000|2022-03-22 00:02:10|299.41|296.61|299.67|296.87|299.67|296.87|299.41|296.61|0
1647907340000|2022-03-22 00:02:20|299.6|296.8|299.86|297.06|299.86|297.06|299.6|296.8|0
1647907350000|2022-03-22 00:02:30|299.93|297.13|300.05|297.25|300.05|297.25|299.8|297|0
1647907360000|2022-03-22 00:02:40|299.93|297.13|299.73|296.93|299.93|297.13|299.73|296.93|0
1647907370000|2022-03-22 00:02:50|299.8|297|299.93|297.13|299.93|297.13|299.8|297|0
1647907380000|2022-03-22 00:03:00|299.8|297|299.8|297|299.93|297.13|299.8|297|0
1647907390000|2022-03-22 00:03:10|299.86|297.06|299.86|297.06|299.86|297.06|299.86|297.06|0
1647907400000|2022-03-22 00:03:20|299.8|297|299.86|297.06|299.93|297.13|299.8|297|0
1647907410000|2022-03-22 00:03:30|299.93|297.13|299.8|297|299.93|297.13|299.8|297|0
1647907420000|2022-03-22 00:03:40|299.93|297.13|299.8|297|299.93|297.13|299.8|297|0
1647907430000|2022-03-22 00:03:50|299.67|296.87|299.6|296.8|299.67|296.87|299.6|296.8|0
1647907440000|2022-03-22 00:04:00|299.54|296.74|299.41|296.61|299.54|296.74|299.41|296.61|0
1647907450000|2022-03-22 00:04:10|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647907460000|2022-03-22 00:04:20|299.22|296.42|299.16|296.36|299.28|296.48|298.96|296.16|0
1647907470000|2022-03-22 00:04:30|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647907480000|2022-03-22 00:04:40|299.35|296.55|299.54|296.74|299.54|296.74|299.35|296.55|0
1647907490000|2022-03-22 00:04:50|299.6|296.8|299.8|297|299.8|297|299.6|296.8|0
1647907500000|2022-03-22 00:05:00|299.67|296.87|299.67|296.87|299.93|297.13|299.67|296.87|0
1647907510000|2022-03-22 00:05:10|299.8|297|299.86|297.06|299.93|297.13|299.8|297|0
1647907520000|2022-03-22 00:05:20|299.8|297|300.05|297.25|300.05|297.25|299.8|297|0
1647907530000|2022-03-22 00:05:30|299.99|297.19|300.05|297.25|300.05|297.25|299.99|297.19|0
1647907540000|2022-03-22 00:05:40|299.92|297.12|299.92|297.12|300.05|297.25|299.92|297.12|0
1647907550000|2022-03-22 00:05:50|299.99|297.19|299.8|297|299.99|297.19|299.8|297|0
1647907570000|2022-03-22 00:06:10|299.67|296.87|299.67|296.87|299.67|296.87|299.67|296.87|0
1647907580000|2022-03-22 00:06:20|299.73|296.93|299.8|297|299.8|297|299.73|296.93|0
1647907590000|2022-03-22 00:06:30|299.73|296.93|299.54|296.74|299.73|296.93|299.54|296.74|0
1647907600000|2022-03-22 00:06:40|299.47|296.67|299.41|296.61|299.47|296.67|299.41|296.61|0
1647907620000|2022-03-22 00:07:00|299.34|296.54|299.47|296.67|299.47|296.67|299.34|296.54|0
1647907630000|2022-03-22 00:07:10|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1647907650000|2022-03-22 00:07:30|299.28|296.48|299.15|296.35|299.28|296.48|299.15|296.35|0
1647907680000|2022-03-22 00:08:00|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1647907690000|2022-03-22 00:08:10|299.28|296.48|299.28|296.48|299.41|296.61|299.28|296.48|0
1647907700000|2022-03-22 00:08:20|299.41|296.61|299.28|296.48|299.41|296.61|299.28|296.48|0
1647907710000|2022-03-22 00:08:30|299.22|296.42|299.15|296.35|299.28|296.48|299.15|296.35|0
1647907730000|2022-03-22 00:08:50|299.03|296.23|299.03|296.23|299.09|296.29|299.03|296.23|0
1647907740000|2022-03-22 00:09:00|299.15|296.35|299.15|296.35|299.28|296.48|299.15|296.35|0
1647907750000|2022-03-22 00:09:10|299.03|296.23|298.96|296.16|299.03|296.23|298.96|296.16|0
1647907760000|2022-03-22 00:09:20|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1647907770000|2022-03-22 00:09:30|298.9|296.1|299.03|296.23|299.03|296.23|298.9|296.1|0
1647907780000|2022-03-22 00:09:40|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647907790000|2022-03-22 00:09:50|299.28|296.48|299.41|296.61|299.41|296.61|299.28|296.48|0
1647907800000|2022-03-22 00:10:00|299.54|296.74|299.54|296.74|299.67|296.87|299.47|296.67|0
1647907810000|2022-03-22 00:10:10|299.41|296.61|299.28|296.48|299.41|296.61|299.28|296.48|0
1647907820000|2022-03-22 00:10:20|299.34|296.54|299.41|296.61|299.41|296.61|299.34|296.54|0
1647907830000|2022-03-22 00:10:30|299.28|296.48|299.28|296.48|299.28|296.48|299.22|296.42|0
1647907840000|2022-03-22 00:10:40|299.15|296.35|299.41|296.61|299.41|296.61|299.15|296.35|0
1647907850000|2022-03-22 00:10:50|299.6|296.8|299.41|296.61|299.6|296.8|299.41|296.61|0
1647907860000|2022-03-22 00:11:00|299.15|296.35|298.9|296.1|299.15|296.35|298.9|296.1|0
1647907870000|2022-03-22 00:11:10|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647907890000|2022-03-22 00:11:30|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647907900000|2022-03-22 00:11:40|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647907910000|2022-03-22 00:11:50|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1647907920000|2022-03-22 00:12:00|299.15|296.35|299.02|296.22|299.15|296.35|299.02|296.22|0
1647907930000|2022-03-22 00:12:10|299.15|296.35|299.02|296.22|299.15|296.35|299.02|296.22|0
1647907940000|2022-03-22 00:12:20|299.15|296.35|299.02|296.22|299.15|296.35|299.02|296.22|0
1647907950000|2022-03-22 00:12:30|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647907980000|2022-03-22 00:13:00|299.28|296.48|299.28|296.48|299.28|296.48|299.15|296.35|0
1647908000000|2022-03-22 00:13:20|299.15|296.35|299.02|296.22|299.15|296.35|299.02|296.22|0
1647908030000|2022-03-22 00:13:50|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647908060000|2022-03-22 00:14:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647908070000|2022-03-22 00:14:30|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1647908080000|2022-03-22 00:14:40|299.28|296.48|299.15|296.35|299.28|296.48|299.15|296.35|0
1647908090000|2022-03-22 00:14:50|299.28|296.48|299.15|296.35|299.28|296.48|299.15|296.35|0
1647908100000|2022-03-22 00:15:00|299.09|296.29|298.9|296.1|299.09|296.29|298.9|296.1|0
1647908110000|2022-03-22 00:15:10|299.02|296.22|299.28|296.48|299.28|296.48|299.02|296.22|0
1647908120000|2022-03-22 00:15:20|299.41|296.61|299.54|296.74|299.54|296.74|299.41|296.61|0
1647908130000|2022-03-22 00:15:30|299.41|296.61|299.21|296.41|299.41|296.61|299.21|296.41|0
1647908140000|2022-03-22 00:15:40|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647908150000|2022-03-22 00:15:50|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1647908160000|2022-03-22 00:16:00|299.28|296.48|299.02|296.22|299.28|296.48|299.02|296.22|0
1647908170000|2022-03-22 00:16:10|299.15|296.35|299.15|296.35|299.21|296.41|299.15|296.35|0
1647908180000|2022-03-22 00:16:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647908190000|2022-03-22 00:16:30|299.21|296.41|299.28|296.48|299.28|296.48|299.15|296.35|0
1647908200000|2022-03-22 00:16:40|299.34|296.54|299.15|296.35|299.34|296.54|299.15|296.35|0
1647908210000|2022-03-22 00:16:50|299.08|296.28|299.15|296.35|299.15|296.35|299.08|296.28|0
1647908220000|2022-03-22 00:17:00|299.02|296.22|298.89|296.09|299.02|296.22|298.89|296.09|0
1647908240000|2022-03-22 00:17:20|299.02|296.22|298.89|296.09|299.02|296.22|298.89|296.09|0
1647908250000|2022-03-22 00:17:30|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1647908260000|2022-03-22 00:17:40|298.89|296.09|299.02|296.22|299.02|296.22|298.89|296.09|0
1647908270000|2022-03-22 00:17:50|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1647908280000|2022-03-22 00:18:00|299.02|296.22|299.02|296.22|299.02|296.22|298.96|296.16|0
1647908290000|2022-03-22 00:18:10|298.96|296.16|299.02|296.22|299.02|296.22|298.96|296.16|0
1647908300000|2022-03-22 00:18:20|298.89|296.09|298.89|296.09|298.96|296.16|298.89|296.09|0
1647908320000|2022-03-22 00:18:40|298.83|296.03|298.77|295.97|298.83|296.03|298.77|295.97|0
1647908330000|2022-03-22 00:18:50|298.7|295.9|298.77|295.97|298.77|295.97|298.7|295.9|0
1647908340000|2022-03-22 00:19:00|298.89|296.09|298.96|296.16|299.02|296.22|298.89|296.09|0
1647908350000|2022-03-22 00:19:10|299.02|296.22|298.96|296.16|299.02|296.22|298.89|296.09|0
1647908360000|2022-03-22 00:19:20|298.89|296.09|298.89|296.09|298.96|296.16|298.89|296.09|0
1647908370000|2022-03-22 00:19:30|298.77|295.97|298.77|295.97|298.77|295.97|298.77|295.97|0
1647908380000|2022-03-22 00:19:40|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1647908400000|2022-03-22 00:20:00|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1647908420000|2022-03-22 00:20:20|299.53|296.73|299.53|296.73|299.53|296.73|299.53|296.73|0
1647908430000|2022-03-22 00:20:30|299.41|296.61|299.28|296.48|299.41|296.61|299.21|296.41|0
1647908440000|2022-03-22 00:20:40|299.41|296.61|299.28|296.48|299.41|296.61|299.28|296.48|0
1647908450000|2022-03-22 00:20:50|299.41|296.61|299.34|296.54|299.41|296.61|299.34|296.54|0
1647908460000|2022-03-22 00:21:00|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647908470000|2022-03-22 00:21:10|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1647908500000|2022-03-22 00:21:40|299.53|296.73|299.41|296.61|299.53|296.73|299.41|296.61|0
1647908510000|2022-03-22 00:21:50|299.47|296.67|299.66|296.86|299.66|296.86|299.47|296.67|0
1647908520000|2022-03-22 00:22:00|299.53|296.73|299.53|296.73|299.53|296.73|299.53|296.73|0
1647908530000|2022-03-22 00:22:10|299.66|296.86|299.66|296.86|299.66|296.86|299.66|296.86|0
1647908540000|2022-03-22 00:22:20|299.53|296.73|299.53|296.73|299.59|296.79|299.53|296.73|0
1647908550000|2022-03-22 00:22:30|299.66|296.86|299.92|297.12|299.92|297.12|299.66|296.86|0
1647908560000|2022-03-22 00:22:40|299.79|296.99|299.92|297.12|299.92|297.12|299.79|296.99|0
1647908570000|2022-03-22 00:22:50|299.79|296.99|299.79|296.99|299.79|296.99|299.66|296.86|0
1647908590000|2022-03-22 00:23:10|299.72|296.92|299.72|296.92|299.72|296.92|299.72|296.92|0
1647908600000|2022-03-22 00:23:20|299.66|296.86|299.53|296.73|299.66|296.86|299.53|296.73|0
1647908620000|2022-03-22 00:23:40|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1647908640000|2022-03-22 00:24:00|299.53|296.73|299.4|296.6|299.53|296.73|299.4|296.6|0
1647908660000|2022-03-22 00:24:20|299.34|296.54|299.34|296.54|299.34|296.54|299.34|296.54|0
1647908670000|2022-03-22 00:24:30|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647908700000|2022-03-22 00:25:00|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647908710000|2022-03-22 00:25:10|299.28|296.48|299.34|296.54|299.34|296.54|299.28|296.48|0
1647908720000|2022-03-22 00:25:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647908730000|2022-03-22 00:25:30|299.4|296.6|299.53|296.73|299.53|296.73|299.4|296.6|0
1647908740000|2022-03-22 00:25:40|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1647908750000|2022-03-22 00:25:50|299.47|296.67|299.47|296.67|299.47|296.67|299.47|296.67|0
1647908760000|2022-03-22 00:26:00|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1647908770000|2022-03-22 00:26:10|299.34|296.54|299.28|296.48|299.34|296.54|299.28|296.48|0
1647908790000|2022-03-22 00:26:30|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1647908800000|2022-03-22 00:26:40|299.28|296.48|299.15|296.35|299.28|296.48|299.15|296.35|0
1647908810000|2022-03-22 00:26:50|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1647908820000|2022-03-22 00:27:00|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647908830000|2022-03-22 00:27:10|299.08|296.28|298.89|296.09|299.08|296.28|298.89|296.09|0
1647908850000|2022-03-22 00:27:30|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1647908860000|2022-03-22 00:27:40|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647908870000|2022-03-22 00:27:50|299.08|296.28|299.02|296.22|299.08|296.28|299.02|296.22|0
1647908880000|2022-03-22 00:28:00|299.08|296.28|299.15|296.35|299.15|296.35|299.08|296.28|0
1647908900000|2022-03-22 00:28:20|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1647908960000|2022-03-22 00:29:20|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647908970000|2022-03-22 00:29:30|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1647908990000|2022-03-22 00:29:50|299.15|296.35|298.76|295.96|299.15|296.35|298.76|295.96|0
1647909000000|2022-03-22 00:30:00|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1647909010000|2022-03-22 00:30:10|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1647909020000|2022-03-22 00:30:20|298.69|295.89|298.69|295.89|298.69|295.89|298.69|295.89|0
1647909030000|2022-03-22 00:30:30|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1647909060000|2022-03-22 00:31:00|298.82|296.02|298.76|295.96|298.89|296.09|298.76|295.96|0
1647909070000|2022-03-22 00:31:10|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1647909080000|2022-03-22 00:31:20|298.5|295.7|298.5|295.7|298.5|295.7|298.5|295.7|0
1647909090000|2022-03-22 00:31:30|298.38|295.58|298.38|295.58|298.38|295.58|298.38|295.58|0
1647909100000|2022-03-22 00:31:40|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1647909110000|2022-03-22 00:31:50|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1647909120000|2022-03-22 00:32:00|298.38|295.58|298.38|295.58|298.38|295.58|298.38|295.58|0
1647909130000|2022-03-22 00:32:10|298.5|295.7|298.5|295.7|298.5|295.7|298.5|295.7|0
1647909140000|2022-03-22 00:32:20|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1647909160000|2022-03-22 00:32:40|298.69|295.89|298.76|295.96|298.76|295.96|298.69|295.89|0
1647909170000|2022-03-22 00:32:50|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1647909230000|2022-03-22 00:33:50|298.82|296.02|298.76|295.96|298.82|296.02|298.76|295.96|0
1647909240000|2022-03-22 00:34:00|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1647909280000|2022-03-22 00:34:40|298.76|295.96|298.89|296.09|298.89|296.09|298.76|295.96|0
1647909290000|2022-03-22 00:34:50|298.82|296.02|298.76|295.96|298.89|296.09|298.76|295.96|0
1647909300000|2022-03-22 00:35:00|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1647909310000|2022-03-22 00:35:10|298.82|296.02|298.76|295.96|298.89|296.09|298.76|295.96|0
1647909330000|2022-03-22 00:35:30|298.69|295.89|298.76|295.96|298.76|295.96|298.69|295.89|0
1647909360000|2022-03-22 00:36:00|298.69|295.89|298.69|295.89|298.69|295.89|298.69|295.89|0
1647909370000|2022-03-22 00:36:10|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1647909380000|2022-03-22 00:36:20|298.56|295.76|298.63|295.83|298.63|295.83|298.5|295.7|0
1647909400000|2022-03-22 00:36:40|298.56|295.76|298.56|295.76|298.56|295.76|298.56|295.76|0
1647909410000|2022-03-22 00:36:50|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1647909420000|2022-03-22 00:37:00|298.5|295.7|298.37|295.57|298.5|295.7|298.37|295.57|0
1647909430000|2022-03-22 00:37:10|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1647909460000|2022-03-22 00:37:40|298.37|295.57|298.37|295.57|298.37|295.57|298.37|295.57|0
1647909480000|2022-03-22 00:38:00|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1647909490000|2022-03-22 00:38:10|298.05|295.25|297.92|295.12|298.05|295.25|297.92|295.12|0
1647909500000|2022-03-22 00:38:20|297.86|295.06|298.05|295.25|298.05|295.25|297.86|295.06|0
1647909510000|2022-03-22 00:38:30|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1647909520000|2022-03-22 00:38:40|297.92|295.12|297.92|295.12|297.92|295.12|297.92|295.12|0
1647909530000|2022-03-22 00:38:50|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1647909540000|2022-03-22 00:39:00|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1647909570000|2022-03-22 00:39:30|297.86|295.06|297.92|295.12|297.92|295.12|297.86|295.06|0
1647909580000|2022-03-22 00:39:40|297.86|295.06|297.99|295.19|297.99|295.19|297.86|295.06|0
1647909600000|2022-03-22 00:40:00|298.05|295.25|298.12|295.32|298.12|295.32|298.05|295.25|0
1647909610000|2022-03-22 00:40:10|298.05|295.25|297.86|295.06|298.05|295.25|297.8|295|0
1647909620000|2022-03-22 00:40:20|297.99|295.19|297.86|295.06|297.99|295.19|297.86|295.06|0
1647909630000|2022-03-22 00:40:30|297.8|295|297.86|295.06|297.86|295.06|297.8|295|0
1647909640000|2022-03-22 00:40:40|297.73|294.93|297.86|295.06|297.86|295.06|297.73|294.93|0
1647909650000|2022-03-22 00:40:50|297.79|294.99|297.86|295.06|297.86|295.06|297.73|294.93|0
1647909670000|2022-03-22 00:41:10|297.79|294.99|297.73|294.93|297.86|295.06|297.73|294.93|0
1647909680000|2022-03-22 00:41:20|297.61|294.81|297.61|294.81|297.61|294.81|297.61|294.81|0
1647909690000|2022-03-22 00:41:30|297.35|294.55|297.48|294.68|297.48|294.68|297.35|294.55|0
1647909700000|2022-03-22 00:41:40|297.35|294.55|297.48|294.68|297.48|294.68|297.35|294.55|0
1647909710000|2022-03-22 00:41:50|297.54|294.74|297.48|294.68|297.61|294.81|297.48|294.68|0
1647909730000|2022-03-22 00:42:10|297.35|294.55|297.35|294.55|297.35|294.55|297.35|294.55|0
1647909740000|2022-03-22 00:42:20|297.22|294.42|297.16|294.36|297.22|294.42|297.16|294.36|0
1647909750000|2022-03-22 00:42:30|297.09|294.29|297.22|294.42|297.22|294.42|297.09|294.29|0
1647909760000|2022-03-22 00:42:40|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1647909770000|2022-03-22 00:42:50|297.22|294.42|297.09|294.29|297.22|294.42|297.09|294.29|0
1647909780000|2022-03-22 00:43:00|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1647909790000|2022-03-22 00:43:10|297.28|294.48|297.48|294.68|297.48|294.68|297.28|294.48|0
1647909800000|2022-03-22 00:43:20|297.54|294.74|297.54|294.74|297.54|294.74|297.54|294.74|0
1647909810000|2022-03-22 00:43:30|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1647909820000|2022-03-22 00:43:40|297.6|294.8|297.67|294.87|297.67|294.87|297.6|294.8|0
1647909830000|2022-03-22 00:43:50|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1647909840000|2022-03-22 00:44:00|297.54|294.74|297.54|294.74|297.54|294.74|297.54|294.74|0
1647909850000|2022-03-22 00:44:10|297.6|294.8|297.73|294.93|297.73|294.93|297.6|294.8|0
1647909870000|2022-03-22 00:44:30|297.6|294.8|297.6|294.8|297.67|294.87|297.6|294.8|0
1647909880000|2022-03-22 00:44:40|297.73|294.93|297.86|295.06|297.92|295.12|297.73|294.93|0
1647909890000|2022-03-22 00:44:50|297.99|295.19|298.05|295.25|298.12|295.32|297.99|295.19|0
1647909900000|2022-03-22 00:45:00|298.12|295.32|297.73|294.93|298.12|295.32|297.73|294.93|0
1647909910000|2022-03-22 00:45:10|297.6|294.8|297.54|294.74|297.6|294.8|297.54|294.74|0
1647909920000|2022-03-22 00:45:20|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1647909950000|2022-03-22 00:45:50|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1647909960000|2022-03-22 00:46:00|297.6|294.8|297.48|294.68|297.6|294.8|297.48|294.68|0
1647909970000|2022-03-22 00:46:10|297.41|294.61|297.22|294.42|297.41|294.61|297.22|294.42|0
1647909980000|2022-03-22 00:46:20|297.28|294.48|297.48|294.68|297.48|294.68|297.28|294.48|0
1647910000000|2022-03-22 00:46:40|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1647910020000|2022-03-22 00:47:00|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1647910040000|2022-03-22 00:47:20|297.54|294.74|297.35|294.55|297.54|294.74|297.35|294.55|0
1647910050000|2022-03-22 00:47:30|297.48|294.68|297.35|294.55|297.48|294.68|297.35|294.55|0
1647910060000|2022-03-22 00:47:40|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1647910070000|2022-03-22 00:47:50|297.6|294.8|297.48|294.68|297.6|294.8|297.48|294.68|0
1647910080000|2022-03-22 00:48:00|297.35|294.55|297.35|294.55|297.35|294.55|297.35|294.55|0
1647910090000|2022-03-22 00:48:10|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1647910100000|2022-03-22 00:48:20|297.35|294.55|297.35|294.55|297.41|294.61|297.35|294.55|0
1647910110000|2022-03-22 00:48:30|297.47|294.67|297.35|294.55|297.47|294.67|297.35|294.55|0
1647910120000|2022-03-22 00:48:40|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1647910130000|2022-03-22 00:48:50|297.09|294.29|297.15|294.35|297.22|294.42|297.09|294.29|0
1647910140000|2022-03-22 00:49:00|296.96|294.16|297.09|294.29|297.22|294.42|296.96|294.16|0
1647910160000|2022-03-22 00:49:20|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1647910170000|2022-03-22 00:49:30|297.28|294.48|297.35|294.55|297.35|294.55|297.22|294.42|0
1647910180000|2022-03-22 00:49:40|297.47|294.67|297.47|294.67|297.47|294.67|297.47|294.67|0
1647910190000|2022-03-22 00:49:50|297.35|294.55|297.35|294.55|297.35|294.55|297.35|294.55|0
1647910220000|2022-03-22 00:50:20|297.28|294.48|297.47|294.67|297.47|294.67|297.28|294.48|0
1647910230000|2022-03-22 00:50:30|297.35|294.55|297.09|294.29|297.35|294.55|297.09|294.29|0
1647910240000|2022-03-22 00:50:40|297.35|294.55|297.47|294.67|297.47|294.67|297.35|294.55|0
1647910250000|2022-03-22 00:50:50|297.35|294.55|297.22|294.42|297.35|294.55|297.22|294.42|0
1647910280000|2022-03-22 00:51:20|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1647910290000|2022-03-22 00:51:30|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1647910320000|2022-03-22 00:52:00|297.09|294.29|297.15|294.35|297.15|294.35|297.09|294.29|0
1647910330000|2022-03-22 00:52:10|297.22|294.42|297.35|294.55|297.35|294.55|297.22|294.42|0
1647910340000|2022-03-22 00:52:20|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1647910350000|2022-03-22 00:52:30|297.28|294.48|297.47|294.67|297.47|294.67|297.28|294.48|0
1647910360000|2022-03-22 00:52:40|297.73|294.93|297.6|294.8|297.73|294.93|297.6|294.8|0
1647910380000|2022-03-22 00:53:00|297.66|294.86|297.79|294.99|297.79|294.99|297.66|294.86|0
1647910390000|2022-03-22 00:53:10|297.73|294.93|297.73|294.93|297.73|294.93|297.73|294.93|0
1647910410000|2022-03-22 00:53:30|297.86|295.06|297.73|294.93|297.86|295.06|297.73|294.93|0
1647910430000|2022-03-22 00:53:50|297.6|294.8|297.73|294.93|297.73|294.93|297.6|294.8|0
1647910450000|2022-03-22 00:54:10|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1647910460000|2022-03-22 00:54:20|297.47|294.67|297.47|294.67|297.6|294.8|297.47|294.67|0
1647910470000|2022-03-22 00:54:30|297.41|294.61|297.34|294.54|297.41|294.61|297.34|294.54|0
1647910480000|2022-03-22 00:54:40|297.41|294.61|297.22|294.42|297.41|294.61|297.22|294.42|0
1647910500000|2022-03-22 00:55:00|297.09|294.29|296.96|294.16|297.09|294.29|296.96|294.16|0
1647910520000|2022-03-22 00:55:20|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1647910530000|2022-03-22 00:55:30|296.71|293.91|296.58|293.78|296.71|293.91|296.45|293.65|0
1647910540000|2022-03-22 00:55:40|296.71|293.91|296.58|293.78|296.71|293.91|296.58|293.78|0
1647910550000|2022-03-22 00:55:50|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1647910560000|2022-03-22 00:56:00|296.83|294.03|296.83|294.03|296.96|294.16|296.83|294.03|0
1647910570000|2022-03-22 00:56:10|296.58|293.78|296.71|293.91|296.71|293.91|296.58|293.78|0
1647910580000|2022-03-22 00:56:20|296.58|293.78|296.58|293.78|296.58|293.78|296.58|293.78|0
1647910590000|2022-03-22 00:56:30|296.83|294.03|296.45|293.65|296.83|294.03|296.45|293.65|0
1647910600000|2022-03-22 00:56:40|296.58|293.78|296.58|293.78|296.58|293.78|296.51|293.71|0
1647910610000|2022-03-22 00:56:50|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1647910620000|2022-03-22 00:57:00|296.58|293.78|296.64|293.84|296.64|293.84|296.58|293.78|0
1647910630000|2022-03-22 00:57:10|296.58|293.78|296.45|293.65|296.58|293.78|296.45|293.65|0
1647910640000|2022-03-22 00:57:20|296.58|293.78|296.71|293.91|296.71|293.91|296.58|293.78|0
1647910660000|2022-03-22 00:57:40|296.83|294.03|296.77|293.97|296.83|294.03|296.77|293.97|0
1647910670000|2022-03-22 00:57:50|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1647910680000|2022-03-22 00:58:00|296.83|294.03|296.71|293.91|296.83|294.03|296.71|293.91|0
1647910700000|2022-03-22 00:58:20|296.58|293.78|296.71|293.91|296.71|293.91|296.58|293.78|0
1647910710000|2022-03-22 00:58:30|296.7|293.9|296.58|293.78|296.7|293.9|296.58|293.78|0
1647910720000|2022-03-22 00:58:40|296.45|293.65|296.58|293.78|296.58|293.78|296.45|293.65|0
1647910730000|2022-03-22 00:58:50|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1647910740000|2022-03-22 00:59:00|296.7|293.9|296.7|293.9|296.83|294.03|296.7|293.9|0
1647910750000|2022-03-22 00:59:10|296.58|293.78|296.45|293.65|296.58|293.78|296.45|293.65|0
1647910760000|2022-03-22 00:59:20|296.32|293.52|296.19|293.39|296.32|293.52|296.19|293.39|0
1647910770000|2022-03-22 00:59:30|296.26|293.46|296.19|293.39|296.26|293.46|296.19|293.39|0
1647910800000|2022-03-22 01:00:00|296.13|293.33|296.19|293.39|296.19|293.39|296.13|293.33|0
1647910820000|2022-03-22 01:00:20|296.13|293.33|296.07|293.27|296.13|293.33|296.07|293.27|0
1647910850000|2022-03-22 01:00:50|295.68|292.88|295.56|292.76|295.68|292.88|295.56|292.76|0
1647910860000|2022-03-22 01:01:00|295.49|292.69|295.3|292.5|295.49|292.69|295.3|292.5|0
1647910870000|2022-03-22 01:01:10|295.36|292.56|295.3|292.5|295.36|292.56|295.3|292.5|0
1647910880000|2022-03-22 01:01:20|295.05|292.25|295.05|292.25|295.05|292.25|294.92|292.12|0
1647910890000|2022-03-22 01:01:30|294.92|292.12|294.54|291.74|294.92|292.12|294.41|291.61|0
1647910900000|2022-03-22 01:01:40|294.41|291.61|294.47|291.67|294.47|291.67|294.41|291.61|0
1647910910000|2022-03-22 01:01:50|294.54|291.74|294.67|291.87|294.67|291.87|294.54|291.74|0
1647910920000|2022-03-22 01:02:00|294.41|291.61|294.03|291.23|294.41|291.61|294.03|291.23|0
1647910930000|2022-03-22 01:02:10|293.91|291.11|294.54|291.74|294.54|291.74|293.91|291.11|0
1647910940000|2022-03-22 01:02:20|294.41|291.61|294.41|291.61|294.41|291.61|294.41|291.61|0
1647910950000|2022-03-22 01:02:30|294.54|291.74|294.41|291.61|294.54|291.74|294.41|291.61|0
1647910960000|2022-03-22 01:02:40|294.16|291.36|294.29|291.49|294.29|291.49|294.16|291.36|0
1647910970000|2022-03-22 01:02:50|294.41|291.61|294.54|291.74|294.54|291.74|294.41|291.61|0
1647910980000|2022-03-22 01:03:00|294.67|291.87|294.67|291.87|294.79|291.99|294.67|291.87|0
1647910990000|2022-03-22 01:03:10|294.79|291.99|294.79|291.99|294.79|291.99|294.73|291.93|0
1647911000000|2022-03-22 01:03:20|294.73|291.93|294.79|291.99|294.79|291.99|294.73|291.93|0
1647911030000|2022-03-22 01:03:50|295.43|292.63|295.3|292.5|295.43|292.63|295.3|292.5|0
1647911040000|2022-03-22 01:04:00|295.11|292.31|295.17|292.37|295.3|292.5|295.11|292.31|0
1647911050000|2022-03-22 01:04:10|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1647911070000|2022-03-22 01:04:30|295.36|292.56|295.43|292.63|295.43|292.63|295.36|292.56|0
1647911080000|2022-03-22 01:04:40|295.49|292.69|295.43|292.63|295.56|292.76|295.43|292.63|0
1647911090000|2022-03-22 01:04:50|295.56|292.76|295.56|292.76|295.56|292.76|295.56|292.76|0
1647911100000|2022-03-22 01:05:00|295.68|292.88|295.81|293.01|295.81|293.01|295.68|292.88|0
1647911110000|2022-03-22 01:05:10|295.74|292.94|295.81|293.01|295.81|293.01|295.74|292.94|0
1647911140000|2022-03-22 01:05:40|295.74|292.94|295.43|292.63|295.74|292.94|295.43|292.63|0
1647911150000|2022-03-22 01:05:50|295.3|292.5|295.68|292.88|295.68|292.88|295.3|292.5|0
1647911160000|2022-03-22 01:06:00|295.56|292.76|295.81|293.01|295.81|293.01|295.56|292.76|0
1647911170000|2022-03-22 01:06:10|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1647911180000|2022-03-22 01:06:20|296.06|293.26|296|293.2|296.06|293.26|296|293.2|0
1647911190000|2022-03-22 01:06:30|296.06|293.26|296.19|293.39|296.19|293.39|296.06|293.26|0
1647911210000|2022-03-22 01:06:50|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1647911220000|2022-03-22 01:07:00|296.19|293.39|296.32|293.52|296.32|293.52|296.19|293.39|0
1647911230000|2022-03-22 01:07:10|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1647911250000|2022-03-22 01:07:30|296.06|293.26|295.81|293.01|296.06|293.26|295.81|293.01|0
1647911280000|2022-03-22 01:08:00|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1647911290000|2022-03-22 01:08:10|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1647911300000|2022-03-22 01:08:20|295.3|292.5|295.36|292.56|295.43|292.63|295.3|292.5|0
1647911310000|2022-03-22 01:08:30|295.43|292.63|295.36|292.56|295.43|292.63|295.36|292.56|0
1647911320000|2022-03-22 01:08:40|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1647911350000|2022-03-22 01:09:10|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1647911360000|2022-03-22 01:09:20|295.62|292.82|295.68|292.88|295.68|292.88|295.55|292.75|0
1647911370000|2022-03-22 01:09:30|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1647911390000|2022-03-22 01:09:50|295.61|292.81|295.55|292.75|295.61|292.81|295.55|292.75|0
1647911400000|2022-03-22 01:10:00|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1647911410000|2022-03-22 01:10:10|295.55|292.75|295.68|292.88|295.68|292.88|295.55|292.75|0
1647911420000|2022-03-22 01:10:20|295.81|293.01|295.74|292.94|295.81|293.01|295.74|292.94|0
1647911430000|2022-03-22 01:10:30|295.55|292.75|295.68|292.88|295.68|292.88|295.55|292.75|0
1647911440000|2022-03-22 01:10:40|295.81|293.01|295.81|293.01|295.81|293.01|295.81|293.01|0
1647911450000|2022-03-22 01:10:50|295.94|293.14|296.19|293.39|296.19|293.39|295.94|293.14|0
1647911460000|2022-03-22 01:11:00|296.06|293.26|296.12|293.32|296.12|293.32|296.06|293.26|0
1647911470000|2022-03-22 01:11:10|296.19|293.39|296.12|293.32|296.19|293.39|296.12|293.32|0
1647911480000|2022-03-22 01:11:20|296.19|293.39|296.25|293.45|296.32|293.52|296.19|293.39|0
1647911490000|2022-03-22 01:11:30|296.19|293.39|296.06|293.26|296.19|293.39|296.06|293.26|0
1647911500000|2022-03-22 01:11:40|296.12|293.32|296.06|293.26|296.12|293.32|296.06|293.26|0
1647911520000|2022-03-22 01:12:00|296.12|293.32|296.19|293.39|296.19|293.39|296.12|293.32|0
1647911530000|2022-03-22 01:12:10|296.25|293.45|296.19|293.39|296.25|293.45|296.19|293.39|0
1647911540000|2022-03-22 01:12:20|296.25|293.45|296.25|293.45|296.25|293.45|296.25|293.45|0
1647911550000|2022-03-22 01:12:30|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1647911560000|2022-03-22 01:12:40|296.44|293.64|296.32|293.52|296.44|293.64|296.32|293.52|0
1647911570000|2022-03-22 01:12:50|296.19|293.39|296.32|293.52|296.32|293.52|296.19|293.39|0
1647911580000|2022-03-22 01:13:00|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1647911610000|2022-03-22 01:13:30|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1647911640000|2022-03-22 01:14:00|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1647911650000|2022-03-22 01:14:10|296.38|293.58|296.32|293.52|296.38|293.58|296.32|293.52|0
1647911660000|2022-03-22 01:14:20|296.44|293.64|296.76|293.96|296.76|293.96|296.44|293.64|0
1647911670000|2022-03-22 01:14:30|296.83|294.03|296.95|294.15|296.95|294.15|296.83|294.03|0
1647911680000|2022-03-22 01:14:40|297.01|294.21|296.95|294.15|297.01|294.21|296.95|294.15|0
1647911690000|2022-03-22 01:14:50|296.83|294.03|296.57|293.77|296.83|294.03|296.57|293.77|0
1647911700000|2022-03-22 01:15:00|296.7|293.9|296.7|293.9|297.01|294.21|296.7|293.9|0
1647911710000|2022-03-22 01:15:10|296.83|294.03|296.89|294.09|296.89|294.09|296.7|293.9|0
1647911720000|2022-03-22 01:15:20|296.7|293.9|296.7|293.9|296.76|293.96|296.7|293.9|0
1647911730000|2022-03-22 01:15:30|296.76|293.96|296.89|294.09|296.89|294.09|296.76|293.96|0
1647911740000|2022-03-22 01:15:40|296.83|294.03|296.89|294.09|296.95|294.15|296.83|294.03|0
1647911750000|2022-03-22 01:15:50|296.95|294.15|296.95|294.15|296.95|294.15|296.89|294.09|0
1647911760000|2022-03-22 01:16:00|296.83|294.03|296.83|294.03|296.83|294.03|296.7|293.9|0
1647911780000|2022-03-22 01:16:20|296.76|293.96|296.83|294.03|296.83|294.03|296.76|293.96|0
1647911790000|2022-03-22 01:16:30|296.95|294.15|296.83|294.03|296.95|294.15|296.83|294.03|0
1647911800000|2022-03-22 01:16:40|296.76|293.96|296.7|293.9|296.76|293.96|296.7|293.9|0
1647911810000|2022-03-22 01:16:50|296.63|293.83|296.57|293.77|296.7|293.9|296.57|293.77|0
1647911820000|2022-03-22 01:17:00|296.5|293.7|296.57|293.77|296.57|293.77|296.5|293.7|0
1647911830000|2022-03-22 01:17:10|296.63|293.83|296.57|293.77|296.63|293.83|296.57|293.77|0
1647911840000|2022-03-22 01:17:20|296.38|293.58|296.57|293.77|296.57|293.77|296.38|293.58|0
1647911850000|2022-03-22 01:17:30|296.5|293.7|296.44|293.64|296.5|293.7|296.44|293.64|0
1647911860000|2022-03-22 01:17:40|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1647911870000|2022-03-22 01:17:50|296.76|293.96|296.82|294.02|296.82|294.02|296.76|293.96|0
1647911880000|2022-03-22 01:18:00|296.57|293.77|296.57|293.77|296.7|293.9|296.57|293.77|0
1647911890000|2022-03-22 01:18:10|296.7|293.9|296.7|293.9|296.82|294.02|296.7|293.9|0
1647911900000|2022-03-22 01:18:20|296.57|293.77|296.7|293.9|296.7|293.9|296.44|293.64|0
1647911910000|2022-03-22 01:18:30|296.76|293.96|296.76|293.96|296.82|294.02|296.76|293.96|0
1647911920000|2022-03-22 01:18:40|296.82|294.02|296.7|293.9|296.82|294.02|296.7|293.9|0
1647911940000|2022-03-22 01:19:00|296.76|293.96|296.95|294.15|296.95|294.15|296.76|293.96|0
1647911950000|2022-03-22 01:19:10|297.01|294.21|296.95|294.15|297.01|294.21|296.95|294.15|0
1647911960000|2022-03-22 01:19:20|297.01|294.21|296.95|294.15|297.01|294.21|296.95|294.15|0
1647911970000|2022-03-22 01:19:30|296.82|294.02|296.89|294.09|296.95|294.15|296.82|294.02|0
1647911980000|2022-03-22 01:19:40|296.82|294.02|296.7|293.9|296.82|294.02|296.7|293.9|0
1647911990000|2022-03-22 01:19:50|296.76|293.96|296.76|293.96|296.76|293.96|296.7|293.9|0
1647912000000|2022-03-22 01:20:00|296.95|294.15|296.95|294.15|296.95|294.15|296.82|294.02|0
1647912010000|2022-03-22 01:20:10|297.01|294.21|296.95|294.15|297.01|294.21|296.95|294.15|0
1647912030000|2022-03-22 01:20:30|297.08|294.28|297.21|294.41|297.21|294.41|297.08|294.28|0
1647912040000|2022-03-22 01:20:40|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1647912060000|2022-03-22 01:21:00|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1647912070000|2022-03-22 01:21:10|297.33|294.53|297.33|294.53|297.33|294.53|297.21|294.41|0
1647912080000|2022-03-22 01:21:20|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1647912090000|2022-03-22 01:21:30|297.59|294.79|297.52|294.72|297.59|294.79|297.46|294.66|0
1647912100000|2022-03-22 01:21:40|297.59|294.79|297.59|294.79|297.59|294.79|297.46|294.66|0
1647912110000|2022-03-22 01:21:50|297.21|294.41|297.33|294.53|297.33|294.53|297.21|294.41|0
1647912120000|2022-03-22 01:22:00|297.39|294.59|297.46|294.66|297.46|294.66|297.39|294.59|0
1647912130000|2022-03-22 01:22:10|297.59|294.79|297.59|294.79|297.59|294.79|297.52|294.72|0
1647912140000|2022-03-22 01:22:20|297.52|294.72|297.52|294.72|297.52|294.72|297.52|294.72|0
1647912150000|2022-03-22 01:22:30|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1647912160000|2022-03-22 01:22:40|297.46|294.66|297.21|294.41|297.46|294.66|297.21|294.41|0
1647912180000|2022-03-22 01:23:00|297.27|294.47|297.08|294.28|297.27|294.47|297.08|294.28|0
1647912190000|2022-03-22 01:23:10|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1647912200000|2022-03-22 01:23:20|297.33|294.53|297.46|294.66|297.46|294.66|297.33|294.53|0
1647912210000|2022-03-22 01:23:30|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647912220000|2022-03-22 01:23:40|297.33|294.53|297.21|294.41|297.33|294.53|297.21|294.41|0
1647912230000|2022-03-22 01:23:50|297.2|294.4|297.33|294.53|297.33|294.53|297.2|294.4|0
1647912240000|2022-03-22 01:24:00|297.27|294.47|297.33|294.53|297.33|294.53|297.2|294.4|0
1647912250000|2022-03-22 01:24:10|297.2|294.4|297.33|294.53|297.33|294.53|297.2|294.4|0
1647912260000|2022-03-22 01:24:20|297.27|294.47|297.2|294.4|297.27|294.47|297.2|294.4|0
1647912270000|2022-03-22 01:24:30|297.14|294.34|297.08|294.28|297.2|294.4|297.08|294.28|0
1647912280000|2022-03-22 01:24:40|296.44|293.64|296.31|293.51|296.44|293.64|296.31|293.51|0
1647912290000|2022-03-22 01:24:50|296.44|293.64|296.63|293.83|296.82|294.02|296.44|293.64|0
1647912300000|2022-03-22 01:25:00|296.69|293.89|296.69|293.89|296.69|293.89|296.57|293.77|0
1647912310000|2022-03-22 01:25:10|296.57|293.77|296.31|293.51|296.57|293.77|296.31|293.51|0
1647912320000|2022-03-22 01:25:20|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1647912330000|2022-03-22 01:25:30|295.93|293.13|296.06|293.26|296.06|293.26|295.93|293.13|0
1647912340000|2022-03-22 01:25:40|296.18|293.38|296.31|293.51|296.31|293.51|296.18|293.38|0
1647912350000|2022-03-22 01:25:50|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1647912360000|2022-03-22 01:26:00|296.12|293.32|296.06|293.26|296.12|293.32|296.06|293.26|0
1647912370000|2022-03-22 01:26:10|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1647912380000|2022-03-22 01:26:20|296.06|293.26|296.18|293.38|296.18|293.38|296.06|293.26|0
1647912390000|2022-03-22 01:26:30|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1647912400000|2022-03-22 01:26:40|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1647912410000|2022-03-22 01:26:50|296.12|293.32|296.44|293.64|296.44|293.64|296.12|293.32|0
1647912420000|2022-03-22 01:27:00|296.31|293.51|296.44|293.64|296.44|293.64|296.31|293.51|0
1647912430000|2022-03-22 01:27:10|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1647912440000|2022-03-22 01:27:20|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1647912450000|2022-03-22 01:27:30|296.5|293.7|296.57|293.77|296.57|293.77|296.5|293.7|0
1647912460000|2022-03-22 01:27:40|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1647912470000|2022-03-22 01:27:50|296.57|293.77|296.69|293.89|296.69|293.89|296.57|293.77|0
1647912480000|2022-03-22 01:28:00|296.63|293.83|296.69|293.89|296.69|293.89|296.63|293.83|0
1647912490000|2022-03-22 01:28:10|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1647912500000|2022-03-22 01:28:20|297.2|294.4|297.46|294.66|297.46|294.66|297.2|294.4|0
1647912510000|2022-03-22 01:28:30|297.26|294.46|297.59|294.79|297.59|294.79|297.26|294.46|0
1647912520000|2022-03-22 01:28:40|297.65|294.85|297.52|294.72|297.65|294.85|297.46|294.66|0
1647912530000|2022-03-22 01:28:50|297.59|294.79|297.71|294.91|297.71|294.91|297.59|294.79|0
1647912540000|2022-03-22 01:29:00|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1647912560000|2022-03-22 01:29:20|297.65|294.85|297.59|294.79|297.65|294.85|297.59|294.79|0
1647912570000|2022-03-22 01:29:30|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1647912580000|2022-03-22 01:29:40|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1647912590000|2022-03-22 01:29:50|297.46|294.66|297.33|294.53|297.46|294.66|297.33|294.53|0
1647912600000|2022-03-22 01:30:00|297.46|294.66|297.46|294.66|297.46|294.66|297.46|294.66|0
1647912610000|2022-03-22 01:30:10|297.33|294.53|297.46|294.66|297.46|294.66|297.33|294.53|0
1647912620000|2022-03-22 01:30:20|297.52|294.72|297.46|294.66|297.52|294.72|297.46|294.66|0
1647912630000|2022-03-22 01:30:30|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647912640000|2022-03-22 01:30:40|297.33|294.53|297.2|294.4|297.33|294.53|297.2|294.4|0
1647912650000|2022-03-22 01:30:50|297.07|294.27|297.2|294.4|297.2|294.4|297.07|294.27|0
1647912660000|2022-03-22 01:31:00|297.26|294.46|297.33|294.53|297.46|294.66|297.26|294.46|0
1647912680000|2022-03-22 01:31:20|297.26|294.46|297.2|294.4|297.33|294.53|297.2|294.4|0
1647912690000|2022-03-22 01:31:30|297.26|294.46|297.33|294.53|297.46|294.66|297.26|294.46|0
1647912700000|2022-03-22 01:31:40|297.39|294.59|297.2|294.4|297.39|294.59|297.2|294.4|0
1647912710000|2022-03-22 01:31:50|296.82|294.02|296.95|294.15|296.95|294.15|296.82|294.02|0
1647912720000|2022-03-22 01:32:00|297.07|294.27|297.07|294.27|297.14|294.34|297.07|294.27|0
1647912730000|2022-03-22 01:32:10|297.2|294.4|297.46|294.66|297.46|294.66|297.2|294.4|0
1647912740000|2022-03-22 01:32:20|297.33|294.53|297.46|294.66|297.46|294.66|297.33|294.53|0
1647912760000|2022-03-22 01:32:40|297.33|294.53|297.2|294.4|297.33|294.53|297.2|294.4|0
1647912770000|2022-03-22 01:32:50|297.33|294.53|297.2|294.4|297.33|294.53|297.2|294.4|0
1647912780000|2022-03-22 01:33:00|297.13|294.33|297.26|294.46|297.26|294.46|297.13|294.33|0
1647912790000|2022-03-22 01:33:10|297.2|294.4|297.07|294.27|297.2|294.4|297.07|294.27|0
1647912800000|2022-03-22 01:33:20|297.2|294.4|297.13|294.33|297.2|294.4|297.13|294.33|0
1647912810000|2022-03-22 01:33:30|297.07|294.27|297.07|294.27|297.2|294.4|297.07|294.27|0
1647912830000|2022-03-22 01:33:50|296.95|294.15|297.13|294.33|297.13|294.33|296.95|294.15|0
1647912840000|2022-03-22 01:34:00|297.07|294.27|297.07|294.27|297.13|294.33|297.07|294.27|0
1647912850000|2022-03-22 01:34:10|297.01|294.21|296.88|294.08|297.01|294.21|296.88|294.08|0
1647912860000|2022-03-22 01:34:20|296.95|294.15|297.07|294.27|297.07|294.27|296.95|294.15|0
1647912870000|2022-03-22 01:34:30|296.95|294.15|296.82|294.02|296.95|294.15|296.82|294.02|0
1647912880000|2022-03-22 01:34:40|296.75|293.95|296.88|294.08|296.88|294.08|296.69|293.89|0
1647912890000|2022-03-22 01:34:50|296.82|294.02|296.82|294.02|296.82|294.02|296.75|293.95|0
1647912900000|2022-03-22 01:35:00|296.69|293.89|296.69|293.89|296.82|294.02|296.69|293.89|0
1647912910000|2022-03-22 01:35:10|296.82|294.02|296.95|294.15|296.95|294.15|296.82|294.02|0
1647912920000|2022-03-22 01:35:20|297.2|294.4|297.2|294.4|297.2|294.4|297.13|294.33|0
1647912930000|2022-03-22 01:35:30|297.13|294.33|297.07|294.27|297.13|294.33|296.94|294.14|0
1647912940000|2022-03-22 01:35:40|296.94|294.14|296.82|294.02|296.94|294.14|296.82|294.02|0
1647912950000|2022-03-22 01:35:50|296.75|293.95|297.07|294.27|297.07|294.27|296.75|293.95|0
1647912960000|2022-03-22 01:36:00|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1647912980000|2022-03-22 01:36:20|296.82|294.02|296.56|293.76|296.94|294.14|296.56|293.76|0
1647912990000|2022-03-22 01:36:30|296.62|293.82|296.69|293.89|296.69|293.89|296.56|293.76|0
1647913000000|2022-03-22 01:36:40|296.82|294.02|296.88|294.08|296.94|294.14|296.75|293.95|0
1647913010000|2022-03-22 01:36:50|296.94|294.14|296.75|293.95|296.94|294.14|296.75|293.95|0
1647913020000|2022-03-22 01:37:00|296.82|294.02|296.88|294.08|296.94|294.14|296.82|294.02|0
1647913030000|2022-03-22 01:37:10|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1647913040000|2022-03-22 01:37:20|297.01|294.21|296.94|294.14|297.07|294.27|296.94|294.14|0
1647913050000|2022-03-22 01:37:30|297.01|294.21|296.94|294.14|297.01|294.21|296.94|294.14|0
1647913060000|2022-03-22 01:37:40|297.13|294.33|297.2|294.4|297.26|294.46|297.13|294.33|0
1647913070000|2022-03-22 01:37:50|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1647913080000|2022-03-22 01:38:00|297.2|294.4|297.13|294.33|297.2|294.4|297.07|294.27|0
1647913090000|2022-03-22 01:38:10|297.2|294.4|297.2|294.4|297.2|294.4|297.13|294.33|0
1647913100000|2022-03-22 01:38:20|297.07|294.27|297.13|294.33|297.2|294.4|297.07|294.27|0
1647913110000|2022-03-22 01:38:30|297.2|294.4|297.07|294.27|297.2|294.4|297.07|294.27|0
1647913120000|2022-03-22 01:38:40|297.13|294.33|297.2|294.4|297.2|294.4|296.94|294.14|0
1647913130000|2022-03-22 01:38:50|297.13|294.33|297.13|294.33|297.2|294.4|297.13|294.33|0
1647913140000|2022-03-22 01:39:00|297.07|294.27|297.07|294.27|297.13|294.33|297.07|294.27|0
1647913150000|2022-03-22 01:39:10|297.2|294.4|297.13|294.33|297.2|294.4|297.13|294.33|0
1647913160000|2022-03-22 01:39:20|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1647913180000|2022-03-22 01:39:40|297.45|294.65|297.45|294.65|297.58|294.78|297.45|294.65|0
1647913190000|2022-03-22 01:39:50|297.71|294.91|297.71|294.91|297.71|294.91|297.58|294.78|0
1647913200000|2022-03-22 01:40:00|297.77|294.97|297.58|294.78|297.77|294.97|297.58|294.78|0
1647913210000|2022-03-22 01:40:10|297.71|294.91|297.71|294.91|297.84|295.04|297.71|294.91|0
1647913220000|2022-03-22 01:40:20|297.77|294.97|297.58|294.78|297.77|294.97|297.58|294.78|0
1647913230000|2022-03-22 01:40:30|297.33|294.53|297.2|294.4|297.33|294.53|297.2|294.4|0
1647913240000|2022-03-22 01:40:40|297.26|294.46|297.33|294.53|297.33|294.53|297.26|294.46|0
1647913270000|2022-03-22 01:41:10|297.2|294.4|297.33|294.53|297.33|294.53|297.2|294.4|0
1647913280000|2022-03-22 01:41:20|297.26|294.46|297.26|294.46|297.26|294.46|297.26|294.46|0
1647913290000|2022-03-22 01:41:30|297.33|294.53|297.26|294.46|297.33|294.53|297.26|294.46|0
1647913300000|2022-03-22 01:41:40|297.33|294.53|297.2|294.4|297.33|294.53|297.2|294.4|0
1647913310000|2022-03-22 01:41:50|297.33|294.53|297.2|294.4|297.33|294.53|297.2|294.4|0
1647913320000|2022-03-22 01:42:00|297.07|294.27|297.2|294.4|297.2|294.4|297.07|294.27|0
1647913330000|2022-03-22 01:42:10|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1647913340000|2022-03-22 01:42:20|297|294.2|297.07|294.27|297.07|294.27|296.94|294.14|0
1647913350000|2022-03-22 01:42:30|297|294.2|296.94|294.14|297|294.2|296.94|294.14|0
1647913360000|2022-03-22 01:42:40|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1647913370000|2022-03-22 01:42:50|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1647913380000|2022-03-22 01:43:00|296.69|293.89|296.56|293.76|296.69|293.89|296.56|293.76|0
1647913390000|2022-03-22 01:43:10|296.43|293.63|296.18|293.38|296.43|293.63|296.18|293.38|0
1647913400000|2022-03-22 01:43:20|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1647913410000|2022-03-22 01:43:30|296.24|293.44|296.3|293.5|296.43|293.63|296.24|293.44|0
1647913420000|2022-03-22 01:43:40|296.43|293.63|296.56|293.76|296.56|293.76|296.43|293.63|0
1647913430000|2022-03-22 01:43:50|296.43|293.63|296.56|293.76|296.56|293.76|296.43|293.63|0
1647913440000|2022-03-22 01:44:00|296.62|293.82|296.56|293.76|296.62|293.82|296.56|293.76|0
1647913450000|2022-03-22 01:44:10|296.49|293.69|296.49|293.69|296.56|293.76|296.49|293.69|0
1647913460000|2022-03-22 01:44:20|296.43|293.63|296.3|293.5|296.43|293.63|296.3|293.5|0
1647913470000|2022-03-22 01:44:30|296.36|293.56|296.18|293.38|296.36|293.56|296.18|293.38|0
1647913480000|2022-03-22 01:44:40|295.98|293.18|295.92|293.12|295.98|293.18|295.92|293.12|0
1647913490000|2022-03-22 01:44:50|296.05|293.25|296.05|293.25|296.05|293.25|296.05|293.25|0
1647913500000|2022-03-22 01:45:00|296.18|293.38|296.11|293.31|296.18|293.38|296.11|293.31|0
1647913510000|2022-03-22 01:45:10|296.05|293.25|296.3|293.5|296.3|293.5|296.05|293.25|0
1647913520000|2022-03-22 01:45:20|296.18|293.38|296.18|293.38|296.3|293.5|296.18|293.38|0
1647913540000|2022-03-22 01:45:40|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1647913550000|2022-03-22 01:45:50|296.56|293.76|296.3|293.5|296.56|293.76|296.3|293.5|0
1647913560000|2022-03-22 01:46:00|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1647913570000|2022-03-22 01:46:10|296.24|293.44|296.18|293.38|296.24|293.44|296.18|293.38|0
1647913580000|2022-03-22 01:46:20|296.11|293.31|296.18|293.38|296.18|293.38|296.11|293.31|0
1647913600000|2022-03-22 01:46:40|296.11|293.31|296.3|293.5|296.3|293.5|296.11|293.31|0
1647913610000|2022-03-22 01:46:50|296.24|293.44|296.24|293.44|296.3|293.5|296.24|293.44|0
1647913620000|2022-03-22 01:47:00|296.18|293.38|295.67|292.87|296.18|293.38|295.67|292.87|0
1647913630000|2022-03-22 01:47:10|295.54|292.74|295.6|292.8|295.67|292.87|295.54|292.74|0
1647913640000|2022-03-22 01:47:20|295.54|292.74|295.67|292.87|295.67|292.87|295.54|292.74|0
1647913650000|2022-03-22 01:47:30|295.6|292.8|295.54|292.74|295.6|292.8|295.54|292.74|0
1647913670000|2022-03-22 01:47:50|295.6|292.8|295.54|292.74|295.6|292.8|295.54|292.74|0
1647913680000|2022-03-22 01:48:00|295.67|292.87|295.41|292.61|295.67|292.87|295.41|292.61|0
1647913690000|2022-03-22 01:48:10|295.54|292.74|295.67|292.87|295.67|292.87|295.54|292.74|0
1647913700000|2022-03-22 01:48:20|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1647913710000|2022-03-22 01:48:30|295.67|292.87|295.67|292.87|295.67|292.87|295.67|292.87|0
1647913730000|2022-03-22 01:48:50|295.41|292.61|295.41|292.61|295.54|292.74|295.41|292.61|0
1647913740000|2022-03-22 01:49:00|295.54|292.74|295.54|292.74|295.6|292.8|295.54|292.74|0
1647913760000|2022-03-22 01:49:20|295.47|292.67|295.92|293.12|295.92|293.12|295.47|292.67|0
1647913770000|2022-03-22 01:49:30|296.05|293.25|296.05|293.25|296.05|293.25|296.05|293.25|0
1647913780000|2022-03-22 01:49:40|296.17|293.37|295.92|293.12|296.17|293.37|295.92|293.12|0
1647913790000|2022-03-22 01:49:50|295.79|292.99|295.79|292.99|295.98|293.18|295.79|292.99|0
1647913800000|2022-03-22 01:50:00|296.05|293.25|296.05|293.25|296.05|293.25|296.05|293.25|0
1647913810000|2022-03-22 01:50:10|296.17|293.37|296.17|293.37|296.17|293.37|296.05|293.25|0
1647913820000|2022-03-22 01:50:20|296.05|293.25|296.3|293.5|296.3|293.5|296.05|293.25|0
1647913830000|2022-03-22 01:50:30|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1647913840000|2022-03-22 01:50:40|296.68|293.88|296.56|293.76|296.68|293.88|296.56|293.76|0
1647913850000|2022-03-22 01:50:50|296.43|293.63|296.56|293.76|296.56|293.76|296.43|293.63|0
1647913860000|2022-03-22 01:51:00|296.68|293.88|296.68|293.88|296.68|293.88|296.56|293.76|0
1647913870000|2022-03-22 01:51:10|296.62|293.82|296.56|293.76|296.62|293.82|296.56|293.76|0
1647913880000|2022-03-22 01:51:20|296.49|293.69|296.68|293.88|296.68|293.88|296.49|293.69|0
1647913890000|2022-03-22 01:51:30|296.74|293.94|296.81|294.01|296.81|294.01|296.74|293.94|0
1647913910000|2022-03-22 01:51:50|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647913920000|2022-03-22 01:52:00|296.74|293.94|296.56|293.76|296.74|293.94|296.56|293.76|0
1647913930000|2022-03-22 01:52:10|296.49|293.69|296.68|293.88|296.68|293.88|296.49|293.69|0
1647913940000|2022-03-22 01:52:20|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1647913950000|2022-03-22 01:52:30|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647913960000|2022-03-22 01:52:40|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1647913970000|2022-03-22 01:52:50|296.36|293.56|296.17|293.37|296.36|293.56|296.17|293.37|0
1647913990000|2022-03-22 01:53:10|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1647914000000|2022-03-22 01:53:20|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1647914010000|2022-03-22 01:53:30|296.49|293.69|296.43|293.63|296.49|293.69|296.43|293.63|0
1647914020000|2022-03-22 01:53:40|296.36|293.56|296.55|293.75|296.55|293.75|296.36|293.56|0
1647914030000|2022-03-22 01:53:50|296.49|293.69|296.55|293.75|296.55|293.75|296.43|293.63|0
1647914040000|2022-03-22 01:54:00|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1647914050000|2022-03-22 01:54:10|296.55|293.75|296.43|293.63|296.55|293.75|296.43|293.63|0
1647914060000|2022-03-22 01:54:20|296.49|293.69|296.55|293.75|296.55|293.75|296.49|293.69|0
1647914070000|2022-03-22 01:54:30|296.43|293.63|296.55|293.75|296.55|293.75|296.43|293.63|0
1647914080000|2022-03-22 01:54:40|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647914090000|2022-03-22 01:54:50|296.55|293.75|296.43|293.63|296.55|293.75|296.43|293.63|0
1647914100000|2022-03-22 01:55:00|296.36|293.56|296.55|293.75|296.55|293.75|296.36|293.56|0
1647914110000|2022-03-22 01:55:10|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1647914130000|2022-03-22 01:55:30|296.55|293.75|296.43|293.63|296.55|293.75|296.43|293.63|0
1647914140000|2022-03-22 01:55:40|296.3|293.5|296.3|293.5|296.36|293.56|296.3|293.5|0
1647914150000|2022-03-22 01:55:50|296.11|293.31|296.17|293.37|296.17|293.37|296.11|293.31|0
1647914160000|2022-03-22 01:56:00|296.04|293.24|296.04|293.24|296.04|293.24|295.98|293.18|0
1647914170000|2022-03-22 01:56:10|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1647914180000|2022-03-22 01:56:20|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1647914200000|2022-03-22 01:56:40|296.1|293.3|296.17|293.37|296.17|293.37|296.1|293.3|0
1647914210000|2022-03-22 01:56:50|296.23|293.43|296.49|293.69|296.55|293.75|296.23|293.43|0
1647914220000|2022-03-22 01:57:00|296.43|293.63|296.3|293.5|296.55|293.75|296.3|293.5|0
1647914240000|2022-03-22 01:57:20|296.17|293.37|296.3|293.5|296.3|293.5|296.04|293.24|0
1647914250000|2022-03-22 01:57:30|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1647914260000|2022-03-22 01:57:40|296.17|293.37|296.04|293.24|296.17|293.37|296.04|293.24|0
1647914270000|2022-03-22 01:57:50|296.17|293.37|296.17|293.37|296.3|293.5|296.17|293.37|0
1647914280000|2022-03-22 01:58:00|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1647914300000|2022-03-22 01:58:20|296.36|293.56|296.3|293.5|296.36|293.56|296.3|293.5|0
1647914310000|2022-03-22 01:58:30|296.23|293.43|296.3|293.5|296.3|293.5|296.23|293.43|0
1647914320000|2022-03-22 01:58:40|296.43|293.63|296.3|293.5|296.43|293.63|296.3|293.5|0
1647914330000|2022-03-22 01:58:50|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1647914340000|2022-03-22 01:59:00|296.3|293.5|296.43|293.63|296.43|293.63|296.3|293.5|0
1647914350000|2022-03-22 01:59:10|296.55|293.75|296.61|293.81|296.61|293.81|296.55|293.75|0
1647914360000|2022-03-22 01:59:20|296.68|293.88|296.81|294.01|296.81|294.01|296.68|293.88|0
1647914370000|2022-03-22 01:59:30|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647914380000|2022-03-22 01:59:40|296.74|293.94|296.68|293.88|296.74|293.94|296.68|293.88|0
1647914400000|2022-03-22 02:00:00|296.81|294.01|296.81|294.01|296.81|294.01|296.74|293.94|0
1647914410000|2022-03-22 02:00:10|296.68|293.88|296.55|293.75|296.68|293.88|296.55|293.75|0
1647914440000|2022-03-22 02:00:40|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1647914450000|2022-03-22 02:00:50|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647914470000|2022-03-22 02:01:10|296.74|293.94|296.81|294.01|296.81|294.01|296.74|293.94|0
1647914480000|2022-03-22 02:01:20|296.93|294.13|296.81|294.01|296.93|294.13|296.81|294.01|0
1647914500000|2022-03-22 02:01:40|296.68|293.88|296.55|293.75|296.68|293.88|296.55|293.75|0
1647914510000|2022-03-22 02:01:50|296.42|293.62|296.36|293.56|296.42|293.62|296.36|293.56|0
1647914520000|2022-03-22 02:02:00|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1647914570000|2022-03-22 02:02:50|296.36|293.56|296.17|293.37|296.36|293.56|296.17|293.37|0
1647914580000|2022-03-22 02:03:00|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1647914590000|2022-03-22 02:03:10|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1647914610000|2022-03-22 02:03:30|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1647914620000|2022-03-22 02:03:40|297.06|294.26|296.81|294.01|297.06|294.26|296.81|294.01|0
1647914640000|2022-03-22 02:04:00|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647914650000|2022-03-22 02:04:10|296.81|294.01|296.81|294.01|296.87|294.07|296.81|294.01|0
1647914670000|2022-03-22 02:04:30|296.93|294.13|296.81|294.01|296.93|294.13|296.81|294.01|0
1647914680000|2022-03-22 02:04:40|296.68|293.88|296.81|294.01|296.81|294.01|296.68|293.88|0
1647914700000|2022-03-22 02:05:00|296.68|293.88|296.74|293.94|296.81|294.01|296.68|293.88|0
1647914710000|2022-03-22 02:05:10|296.81|294.01|296.55|293.75|296.81|294.01|296.55|293.75|0
1647914720000|2022-03-22 02:05:20|296.61|293.81|296.55|293.75|296.61|293.81|296.55|293.75|0
1647914740000|2022-03-22 02:05:40|296.42|293.62|296.29|293.49|296.42|293.62|296.29|293.49|0
1647914750000|2022-03-22 02:05:50|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1647914760000|2022-03-22 02:06:00|296.17|293.37|296.04|293.24|296.17|293.37|296.04|293.24|0
1647914830000|2022-03-22 02:07:10|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1647914850000|2022-03-22 02:07:30|296.23|293.43|296.42|293.62|296.42|293.62|296.23|293.43|0
1647914860000|2022-03-22 02:07:40|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1647914870000|2022-03-22 02:07:50|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1647914880000|2022-03-22 02:08:00|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1647914890000|2022-03-22 02:08:10|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647914900000|2022-03-22 02:08:20|296.55|293.75|296.68|293.88|296.68|293.88|296.55|293.75|0
1647914910000|2022-03-22 02:08:30|296.61|293.81|296.55|293.75|296.61|293.81|296.55|293.75|0
1647914920000|2022-03-22 02:08:40|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1647914930000|2022-03-22 02:08:50|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1647914940000|2022-03-22 02:09:00|296.42|293.62|296.55|293.75|296.55|293.75|296.42|293.62|0
1647914960000|2022-03-22 02:09:20|296.61|293.81|296.68|293.88|296.68|293.88|296.61|293.81|0
1647914970000|2022-03-22 02:09:30|296.74|293.94|296.61|293.81|296.74|293.94|296.61|293.81|0
1647914980000|2022-03-22 02:09:40|296.55|293.75|296.68|293.88|296.68|293.88|296.55|293.75|0
1647914990000|2022-03-22 02:09:50|296.61|293.81|296.68|293.88|296.68|293.88|296.55|293.75|0
1647915000000|2022-03-22 02:10:00|296.61|293.81|296.68|293.88|296.68|293.88|296.61|293.81|0
1647915010000|2022-03-22 02:10:10|296.8|294|296.8|294|296.8|294|296.8|294|0
1647915020000|2022-03-22 02:10:20|296.74|293.94|296.74|293.94|296.8|294|296.74|293.94|0
1647915030000|2022-03-22 02:10:30|296.68|293.88|296.68|293.88|296.8|294|296.68|293.88|0
1647915050000|2022-03-22 02:10:50|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1647915060000|2022-03-22 02:11:00|296.68|293.88|296.8|294|296.8|294|296.68|293.88|0
1647915090000|2022-03-22 02:11:30|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1647915120000|2022-03-22 02:12:00|296.86|294.06|296.86|294.06|296.93|294.13|296.86|294.06|0
1647915130000|2022-03-22 02:12:10|296.93|294.13|296.8|294|296.93|294.13|296.8|294|0
1647915150000|2022-03-22 02:12:30|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1647915160000|2022-03-22 02:12:40|296.8|294|296.8|294|296.8|294|296.8|294|0
1647915180000|2022-03-22 02:13:00|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1647915190000|2022-03-22 02:13:10|296.99|294.19|297.06|294.26|297.06|294.26|296.99|294.19|0
1647915200000|2022-03-22 02:13:20|296.99|294.19|297.06|294.26|297.06|294.26|296.99|294.19|0
1647915210000|2022-03-22 02:13:30|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1647915220000|2022-03-22 02:13:40|297.25|294.45|297.18|294.38|297.25|294.45|297.18|294.38|0
1647915230000|2022-03-22 02:13:50|297.12|294.32|297.06|294.26|297.12|294.32|297.06|294.26|0
1647915240000|2022-03-22 02:14:00|296.93|294.13|296.67|293.87|296.93|294.13|296.67|293.87|0
1647915250000|2022-03-22 02:14:10|296.61|293.81|296.55|293.75|296.61|293.81|296.55|293.75|0
1647915280000|2022-03-22 02:14:40|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1647915290000|2022-03-22 02:14:50|296.55|293.75|296.42|293.62|296.55|293.75|296.42|293.62|0
1647915310000|2022-03-22 02:15:10|296.29|293.49|296.42|293.62|296.42|293.62|296.29|293.49|0
1647915330000|2022-03-22 02:15:30|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1647915340000|2022-03-22 02:15:40|296.42|293.62|296.42|293.62|296.55|293.75|296.42|293.62|0
1647915360000|2022-03-22 02:16:00|296.35|293.55|296.42|293.62|296.42|293.62|296.35|293.55|0
1647915370000|2022-03-22 02:16:10|296.35|293.55|296.29|293.49|296.35|293.55|296.29|293.49|0
1647915380000|2022-03-22 02:16:20|296.22|293.42|296.29|293.49|296.29|293.49|296.22|293.42|0
1647915390000|2022-03-22 02:16:30|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1647915400000|2022-03-22 02:16:40|296.16|293.36|296.16|293.36|296.29|293.49|296.16|293.36|0
1647915410000|2022-03-22 02:16:50|296.04|293.24|296.16|293.36|296.16|293.36|296.04|293.24|0
1647915420000|2022-03-22 02:17:00|296.1|293.3|295.91|293.11|296.1|293.3|295.91|293.11|0
1647915430000|2022-03-22 02:17:10|295.84|293.04|295.78|292.98|295.84|293.04|295.78|292.98|0
1647915440000|2022-03-22 02:17:20|295.91|293.11|295.91|293.11|295.91|293.11|295.91|293.11|0
1647915450000|2022-03-22 02:17:30|295.78|292.98|295.78|292.98|295.91|293.11|295.78|292.98|0
1647915460000|2022-03-22 02:17:40|295.91|293.11|295.91|293.11|296.04|293.24|295.91|293.11|0
1647915470000|2022-03-22 02:17:50|296.04|293.24|296.04|293.24|296.04|293.24|295.97|293.17|0
1647915480000|2022-03-22 02:18:00|295.91|293.11|296.03|293.23|296.03|293.23|295.91|293.11|0
1647915490000|2022-03-22 02:18:10|295.91|293.11|295.91|293.11|295.91|293.11|295.91|293.11|0
1647915500000|2022-03-22 02:18:20|295.84|293.04|295.91|293.11|295.91|293.11|295.84|293.04|0
1647915510000|2022-03-22 02:18:30|295.78|292.98|295.91|293.11|295.91|293.11|295.78|292.98|0
1647915540000|2022-03-22 02:19:00|295.78|292.98|295.78|292.98|295.78|292.98|295.78|292.98|0
1647915560000|2022-03-22 02:19:20|295.84|293.04|295.78|292.98|295.84|293.04|295.78|292.98|0
1647915590000|2022-03-22 02:19:50|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1647915600000|2022-03-22 02:20:00|295.91|293.11|295.91|293.11|295.91|293.11|295.91|293.11|0
1647915620000|2022-03-22 02:20:20|295.97|293.17|296.03|293.23|296.03|293.23|295.97|293.17|0
1647915630000|2022-03-22 02:20:30|295.97|293.17|296.03|293.23|296.03|293.23|295.97|293.17|0
1647915650000|2022-03-22 02:20:50|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1647915660000|2022-03-22 02:21:00|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1647915700000|2022-03-22 02:21:40|295.97|293.17|296.03|293.23|296.03|293.23|295.97|293.17|0
1647915750000|2022-03-22 02:22:30|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1647915780000|2022-03-22 02:23:00|296.29|293.49|296.29|293.49|296.29|293.49|296.22|293.42|0
1647915790000|2022-03-22 02:23:10|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1647915800000|2022-03-22 02:23:20|296.29|293.49|296.16|293.36|296.29|293.49|296.16|293.36|0
1647915810000|2022-03-22 02:23:30|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1647915840000|2022-03-22 02:24:00|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1647915850000|2022-03-22 02:24:10|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1647915860000|2022-03-22 02:24:20|295.97|293.17|295.91|293.11|295.97|293.17|295.91|293.11|0
1647915870000|2022-03-22 02:24:30|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1647915910000|2022-03-22 02:25:10|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1647915920000|2022-03-22 02:25:20|295.78|292.98|295.84|293.04|295.84|293.04|295.78|292.98|0
1647915930000|2022-03-22 02:25:30|296.54|293.74|296.67|293.87|296.67|293.87|296.54|293.74|0
1647915940000|2022-03-22 02:25:40|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1647915950000|2022-03-22 02:25:50|296.67|293.87|296.54|293.74|296.67|293.87|296.54|293.74|0
1647915960000|2022-03-22 02:26:00|296.35|293.55|296.35|293.55|296.35|293.55|296.35|293.55|0
1647915970000|2022-03-22 02:26:10|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1647915980000|2022-03-22 02:26:20|296.22|293.42|296.29|293.49|296.29|293.49|296.22|293.42|0
1647915990000|2022-03-22 02:26:30|296.09|293.29|295.78|292.98|296.09|293.29|295.78|292.98|0
1647916000000|2022-03-22 02:26:40|295.9|293.1|295.97|293.17|295.97|293.17|295.9|293.1|0
1647916010000|2022-03-22 02:26:50|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1647916020000|2022-03-22 02:27:00|295.84|293.04|295.9|293.1|295.9|293.1|295.84|293.04|0
1647916030000|2022-03-22 02:27:10|295.78|292.98|295.78|292.98|295.78|292.98|295.78|292.98|0
1647916040000|2022-03-22 02:27:20|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1647916050000|2022-03-22 02:27:30|295.78|292.98|295.78|292.98|295.78|292.98|295.78|292.98|0
1647916140000|2022-03-22 02:29:00|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1647916150000|2022-03-22 02:29:10|295.9|293.1|295.78|292.98|295.9|293.1|295.78|292.98|0
1647916160000|2022-03-22 02:29:20|295.9|293.1|295.9|293.1|295.9|293.1|295.78|292.98|0
1647916170000|2022-03-22 02:29:30|295.84|293.04|295.9|293.1|295.9|293.1|295.84|293.04|0
1647916200000|2022-03-22 02:30:00|295.78|292.98|295.65|292.85|295.78|292.98|295.65|292.85|0
1647916210000|2022-03-22 02:30:10|295.78|292.98|295.78|292.98|295.78|292.98|295.78|292.98|0
1647916230000|2022-03-22 02:30:30|295.84|293.04|295.84|293.04|295.84|293.04|295.84|293.04|0
1647916240000|2022-03-22 02:30:40|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1647916250000|2022-03-22 02:30:50|295.78|292.98|295.78|292.98|295.78|292.98|295.78|292.98|0
1647916260000|2022-03-22 02:31:00|295.77|292.97|295.77|292.97|295.77|292.97|295.77|292.97|0
1647916310000|2022-03-22 02:31:50|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1647916330000|2022-03-22 02:32:10|295.84|293.04|295.9|293.1|295.9|293.1|295.84|293.04|0
1647916380000|2022-03-22 02:33:00|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1647916390000|2022-03-22 02:33:10|295.96|293.16|296.41|293.61|296.54|293.74|295.96|293.16|0
1647916400000|2022-03-22 02:33:20|296.28|293.48|296.09|293.29|296.28|293.48|296.09|293.29|0
1647916410000|2022-03-22 02:33:30|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1647916420000|2022-03-22 02:33:40|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1647916430000|2022-03-22 02:33:50|296.16|293.36|296.22|293.42|296.22|293.42|296.16|293.36|0
1647916440000|2022-03-22 02:34:00|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1647916450000|2022-03-22 02:34:10|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1647916470000|2022-03-22 02:34:30|296.28|293.48|296.16|293.36|296.28|293.48|296.16|293.36|0
1647916510000|2022-03-22 02:35:10|296.28|293.48|296.28|293.48|296.28|293.48|296.22|293.42|0
1647916520000|2022-03-22 02:35:20|296.41|293.61|296.54|293.74|296.54|293.74|296.41|293.61|0
1647916530000|2022-03-22 02:35:30|296.67|293.87|297.05|294.25|297.05|294.25|296.67|293.87|0
1647916540000|2022-03-22 02:35:40|296.92|294.12|297.05|294.25|297.05|294.25|296.92|294.12|0
1647916560000|2022-03-22 02:36:00|296.92|294.12|296.79|293.99|296.92|294.12|296.66|293.86|0
1647916570000|2022-03-22 02:36:10|296.73|293.93|296.66|293.86|296.79|293.99|296.66|293.86|0
1647916580000|2022-03-22 02:36:20|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1647916590000|2022-03-22 02:36:30|296.92|294.12|296.92|294.12|296.92|294.12|296.85|294.05|0
1647916610000|2022-03-22 02:36:50|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1647916620000|2022-03-22 02:37:00|297.17|294.37|297.17|294.37|297.17|294.37|297.11|294.31|0
1647916630000|2022-03-22 02:37:10|297.24|294.44|297.17|294.37|297.24|294.44|297.17|294.37|0
1647916640000|2022-03-22 02:37:20|297.24|294.44|297.43|294.63|297.43|294.63|297.17|294.37|0
1647916650000|2022-03-22 02:37:30|297.49|294.69|297.56|294.76|297.56|294.76|297.43|294.63|0
1647916660000|2022-03-22 02:37:40|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1647916670000|2022-03-22 02:37:50|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1647916680000|2022-03-22 02:38:00|297.49|294.69|297.43|294.63|297.49|294.69|297.43|294.63|0
1647916700000|2022-03-22 02:38:20|297.62|294.82|297.56|294.76|297.62|294.82|297.56|294.76|0
1647916740000|2022-03-22 02:39:00|297.43|294.63|297.56|294.76|297.56|294.76|297.43|294.63|0
1647916750000|2022-03-22 02:39:10|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1647916760000|2022-03-22 02:39:20|297.36|294.56|297.43|294.63|297.43|294.63|297.36|294.56|0
1647916770000|2022-03-22 02:39:30|297.68|294.88|297.68|294.88|297.68|294.88|297.68|294.88|0
1647916780000|2022-03-22 02:39:40|297.81|295.01|297.81|295.01|297.81|295.01|297.81|295.01|0
1647916790000|2022-03-22 02:39:50|297.94|295.14|297.94|295.14|298|295.2|297.94|295.14|0
1647916800000|2022-03-22 02:40:00|297.87|295.07|297.94|295.14|297.94|295.14|297.87|295.07|0
1647916820000|2022-03-22 02:40:20|298|295.2|297.94|295.14|298|295.2|297.94|295.14|0
1647916830000|2022-03-22 02:40:30|297.81|295.01|297.81|295.01|297.81|295.01|297.81|295.01|0
1647916840000|2022-03-22 02:40:40|297.68|294.88|297.56|294.76|297.68|294.88|297.56|294.76|0
1647916860000|2022-03-22 02:41:00|297.49|294.69|297.56|294.76|297.68|294.88|297.49|294.69|0
1647916870000|2022-03-22 02:41:10|297.68|294.88|297.56|294.76|297.68|294.88|297.56|294.76|0
1647916890000|2022-03-22 02:41:30|297.43|294.63|297.75|294.95|297.75|294.95|297.43|294.63|0
1647916900000|2022-03-22 02:41:40|297.68|294.88|297.56|294.76|297.68|294.88|297.56|294.76|0
1647916930000|2022-03-22 02:42:10|297.81|295.01|297.81|295.01|297.81|295.01|297.81|295.01|0
1647916940000|2022-03-22 02:42:20|297.74|294.94|297.87|295.07|297.87|295.07|297.74|294.94|0
1647916950000|2022-03-22 02:42:30|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1647916970000|2022-03-22 02:42:50|298.13|295.33|297.94|295.14|298.13|295.33|297.94|295.14|0
1647916980000|2022-03-22 02:43:00|298|295.2|298|295.2|298.07|295.27|297.94|295.14|0
1647916990000|2022-03-22 02:43:10|298.07|295.27|298.19|295.39|298.19|295.39|298.07|295.27|0
1647917000000|2022-03-22 02:43:20|298.32|295.52|298.32|295.52|298.32|295.52|298.19|295.39|0
1647917030000|2022-03-22 02:43:50|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1647917040000|2022-03-22 02:44:00|298.71|295.91|298.51|295.71|298.71|295.91|298.51|295.71|0
1647917050000|2022-03-22 02:44:10|298.32|295.52|298.38|295.58|298.45|295.65|298.32|295.52|0
1647917060000|2022-03-22 02:44:20|298.45|295.65|298.58|295.78|298.58|295.78|298.45|295.65|0
1647917080000|2022-03-22 02:44:40|298.64|295.84|298.58|295.78|298.64|295.84|298.58|295.78|0
1647917090000|2022-03-22 02:44:50|298.71|295.91|298.58|295.78|298.71|295.91|298.58|295.78|0
1647917100000|2022-03-22 02:45:00|298.71|295.91|298.83|296.03|298.83|296.03|298.71|295.91|0
1647917110000|2022-03-22 02:45:10|298.77|295.97|298.71|295.91|298.83|296.03|298.71|295.91|0
1647917120000|2022-03-22 02:45:20|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1647917130000|2022-03-22 02:45:30|298.45|295.65|298.45|295.65|298.45|295.65|298.45|295.65|0
1647917150000|2022-03-22 02:45:50|298.58|295.78|298.71|295.91|298.71|295.91|298.58|295.78|0
1647917170000|2022-03-22 02:46:10|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1647917180000|2022-03-22 02:46:20|298.71|295.91|298.71|295.91|298.71|295.91|298.71|295.91|0
1647917220000|2022-03-22 02:47:00|298.58|295.78|298.58|295.78|298.7|295.9|298.58|295.78|0
1647917240000|2022-03-22 02:47:20|298.64|295.84|298.64|295.84|298.64|295.84|298.64|295.84|0
1647917250000|2022-03-22 02:47:30|298.58|295.78|298.58|295.78|298.58|295.78|298.51|295.71|0
1647917300000|2022-03-22 02:48:20|298.51|295.71|298.58|295.78|298.58|295.78|298.51|295.71|0
1647917310000|2022-03-22 02:48:30|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1647917320000|2022-03-22 02:48:40|298.58|295.78|298.7|295.9|298.7|295.9|298.58|295.78|0
1647917370000|2022-03-22 02:49:30|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1647917400000|2022-03-22 02:50:00|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1647917410000|2022-03-22 02:50:10|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1647917420000|2022-03-22 02:50:20|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1647917430000|2022-03-22 02:50:30|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1647917520000|2022-03-22 02:52:00|299.41|296.61|300.63|297.83|300.63|297.83|299.41|296.61|0
1647917530000|2022-03-22 02:52:10|300.5|297.7|300.76|297.96|300.76|297.96|300.37|297.57|0
1647917540000|2022-03-22 02:52:20|300.88|298.08|300.88|298.08|300.88|298.08|300.76|297.96|0
1647917550000|2022-03-22 02:52:30|300.76|297.96|300.63|297.83|300.76|297.96|300.63|297.83|0
1647917560000|2022-03-22 02:52:40|300.5|297.7|300.5|297.7|300.63|297.83|300.5|297.7|0
1647917570000|2022-03-22 02:52:50|300.37|297.57|300.5|297.7|300.5|297.7|300.37|297.57|0
1647917580000|2022-03-22 02:53:00|300.37|297.57|300.3|297.5|300.37|297.57|300.24|297.44|0
1647917590000|2022-03-22 02:53:10|300.24|297.44|300.24|297.44|300.24|297.44|300.24|297.44|0
1647917600000|2022-03-22 02:53:20|300.11|297.31|300.17|297.37|300.17|297.37|300.11|297.31|0
1647917610000|2022-03-22 02:53:30|300.11|297.31|300.24|297.44|300.24|297.44|300.11|297.31|0
1647917620000|2022-03-22 02:53:40|300.11|297.31|299.86|297.06|300.11|297.31|299.86|297.06|0
1647917630000|2022-03-22 02:53:50|299.73|296.93|299.79|296.99|299.79|296.99|299.73|296.93|0
1647917640000|2022-03-22 02:54:00|299.86|297.06|299.98|297.18|299.98|297.18|299.86|297.06|0
1647917650000|2022-03-22 02:54:10|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1647917660000|2022-03-22 02:54:20|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1647917670000|2022-03-22 02:54:30|300.3|297.5|300.37|297.57|300.37|297.57|300.24|297.44|0
1647917680000|2022-03-22 02:54:40|300.24|297.44|300.5|297.7|300.5|297.7|300.24|297.44|0
1647917700000|2022-03-22 02:55:00|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1647917710000|2022-03-22 02:55:10|300.24|297.44|300.11|297.31|300.24|297.44|300.11|297.31|0
1647917720000|2022-03-22 02:55:20|299.98|297.18|300.05|297.25|300.11|297.31|299.98|297.18|0
1647917730000|2022-03-22 02:55:30|299.92|297.12|299.86|297.06|299.92|297.12|299.73|296.93|0
1647917740000|2022-03-22 02:55:40|299.85|297.05|299.85|297.05|299.85|297.05|299.79|296.99|0
1647917750000|2022-03-22 02:55:50|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1647917770000|2022-03-22 02:56:10|299.85|297.05|300.11|297.31|300.11|297.31|299.85|297.05|0
1647917780000|2022-03-22 02:56:20|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1647917790000|2022-03-22 02:56:30|299.85|297.05|299.85|297.05|299.85|297.05|299.85|297.05|0
1647917800000|2022-03-22 02:56:40|299.98|297.18|299.73|296.93|299.98|297.18|299.73|296.93|0
1647917820000|2022-03-22 02:57:00|299.6|296.8|299.21|296.41|299.6|296.8|299.21|296.41|0
1647917840000|2022-03-22 02:57:20|299.15|296.35|299.21|296.41|299.21|296.41|299.15|296.35|0
1647917850000|2022-03-22 02:57:30|299.34|296.54|299.21|296.41|299.34|296.54|299.21|296.41|0
1647917860000|2022-03-22 02:57:40|299.34|296.54|299.21|296.41|299.34|296.54|299.21|296.41|0
1647917870000|2022-03-22 02:57:50|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1647917880000|2022-03-22 02:58:00|299.21|296.41|298.96|296.16|299.21|296.41|298.96|296.16|0
1647917890000|2022-03-22 02:58:10|299.08|296.28|299.21|296.41|299.21|296.41|299.08|296.28|0
1647917900000|2022-03-22 02:58:20|299.08|296.28|299.15|296.35|299.21|296.41|299.08|296.28|0
1647917910000|2022-03-22 02:58:30|299.08|296.28|299.21|296.41|299.21|296.41|299.08|296.28|0
1647917930000|2022-03-22 02:58:50|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1647917950000|2022-03-22 02:59:10|299.21|296.41|299.21|296.41|299.21|296.41|299.21|296.41|0
1647917960000|2022-03-22 02:59:20|299.27|296.47|299.21|296.41|299.27|296.47|299.21|296.41|0
1647917970000|2022-03-22 02:59:30|299.34|296.54|299.08|296.28|299.34|296.54|299.08|296.28|0
1647917980000|2022-03-22 02:59:40|298.96|296.16|299.08|296.28|299.08|296.28|298.96|296.16|0
1647917990000|2022-03-22 02:59:50|299.15|296.35|299.08|296.28|299.21|296.41|299.08|296.28|0
1647918000000|2022-03-22 03:00:00|299.21|296.41|299.27|296.47|299.27|296.47|299.21|296.41|0
1647918010000|2022-03-22 03:00:10|299.34|296.54|299.34|296.54|299.34|296.54|299.34|296.54|0
1647918020000|2022-03-22 03:00:20|299.47|296.67|299.21|296.41|299.47|296.67|299.21|296.41|0
1647918030000|2022-03-22 03:00:30|299.08|296.28|298.96|296.16|299.08|296.28|298.96|296.16|0
1647918040000|2022-03-22 03:00:40|298.89|296.09|298.83|296.03|298.89|296.09|298.83|296.03|0
1647918050000|2022-03-22 03:00:50|298.89|296.09|298.83|296.03|298.89|296.09|298.83|296.03|0
1647918060000|2022-03-22 03:01:00|298.96|296.16|298.89|296.09|298.96|296.16|298.83|296.03|0
1647918070000|2022-03-22 03:01:10|298.83|296.03|298.7|295.9|298.83|296.03|298.7|295.9|0
1647918080000|2022-03-22 03:01:20|298.44|295.64|298.5|295.7|298.57|295.77|298.44|295.64|0
1647918090000|2022-03-22 03:01:30|298.44|295.64|298.32|295.52|298.44|295.64|298.32|295.52|0
1647918100000|2022-03-22 03:01:40|298.31|295.51|298.19|295.39|298.31|295.51|298.19|295.39|0
1647918110000|2022-03-22 03:01:50|298.25|295.45|298.19|295.39|298.31|295.51|298.19|295.39|0
1647918120000|2022-03-22 03:02:00|298.25|295.45|298.31|295.51|298.31|295.51|298.25|295.45|0
1647918130000|2022-03-22 03:02:10|298.19|295.39|298.06|295.26|298.19|295.39|298.06|295.26|0
1647918150000|2022-03-22 03:02:30|298.19|295.39|298.31|295.51|298.31|295.51|298.19|295.39|0
1647918160000|2022-03-22 03:02:40|298.19|295.39|298.25|295.45|298.25|295.45|298.19|295.39|0
1647918170000|2022-03-22 03:02:50|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1647918180000|2022-03-22 03:03:00|298.38|295.58|298.31|295.51|298.38|295.58|298.31|295.51|0
1647918190000|2022-03-22 03:03:10|298.38|295.58|298.31|295.51|298.38|295.58|298.31|295.51|0
1647918200000|2022-03-22 03:03:20|298.25|295.45|298.12|295.32|298.25|295.45|298.12|295.32|0
1647918210000|2022-03-22 03:03:30|297.67|294.87|297.67|294.87|297.74|294.94|297.67|294.87|0
1647918220000|2022-03-22 03:03:40|297.93|295.13|298.06|295.26|298.12|295.32|297.93|295.13|0
1647918230000|2022-03-22 03:03:50|298.12|295.32|298.31|295.51|298.31|295.51|298.12|295.32|0
1647918240000|2022-03-22 03:04:00|298.19|295.39|298.06|295.26|298.19|295.39|298.06|295.26|0
1647918250000|2022-03-22 03:04:10|297.93|295.13|298.12|295.32|298.19|295.39|297.93|295.13|0
1647918260000|2022-03-22 03:04:20|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1647918270000|2022-03-22 03:04:30|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1647918290000|2022-03-22 03:04:50|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1647918300000|2022-03-22 03:05:00|297.29|294.49|297.16|294.36|297.29|294.49|297.16|294.36|0
1647918310000|2022-03-22 03:05:10|297.1|294.3|297.42|294.62|297.42|294.62|297.1|294.3|0
1647918320000|2022-03-22 03:05:20|297.55|294.75|297.48|294.68|297.55|294.75|297.48|294.68|0
1647918330000|2022-03-22 03:05:30|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1647918340000|2022-03-22 03:05:40|297.35|294.55|297.42|294.62|297.42|294.62|297.35|294.55|0
1647918350000|2022-03-22 03:05:50|297.29|294.49|297.29|294.49|297.29|294.49|297.29|294.49|0
1647918360000|2022-03-22 03:06:00|297.22|294.42|297.04|294.24|297.22|294.42|297.04|294.24|0
1647918370000|2022-03-22 03:06:10|297.22|294.42|297.16|294.36|297.22|294.42|297.16|294.36|0
1647918380000|2022-03-22 03:06:20|297.1|294.3|297.16|294.36|297.16|294.36|297.1|294.3|0
1647918390000|2022-03-22 03:06:30|297.29|294.49|297.16|294.36|297.29|294.49|297.16|294.36|0
1647918400000|2022-03-22 03:06:40|297.1|294.3|297.1|294.3|297.16|294.36|297.1|294.3|0
1647918410000|2022-03-22 03:06:50|297.16|294.36|297.16|294.36|297.16|294.36|297.1|294.3|0
1647918420000|2022-03-22 03:07:00|297.03|294.23|296.97|294.17|297.03|294.23|296.97|294.17|0
1647918430000|2022-03-22 03:07:10|297.03|294.23|297.03|294.23|297.03|294.23|297.03|294.23|0
1647918440000|2022-03-22 03:07:20|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1647918470000|2022-03-22 03:07:50|297.29|294.49|297.29|294.49|297.29|294.49|297.16|294.36|0
1647918490000|2022-03-22 03:08:10|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1647918500000|2022-03-22 03:08:20|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1647918510000|2022-03-22 03:08:30|297.42|294.62|297.48|294.68|297.48|294.68|297.42|294.62|0
1647918520000|2022-03-22 03:08:40|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1647918540000|2022-03-22 03:09:00|297.29|294.49|297.54|294.74|297.54|294.74|297.29|294.49|0
1647918550000|2022-03-22 03:09:10|297.48|294.68|297.42|294.62|297.48|294.68|297.42|294.62|0
1647918560000|2022-03-22 03:09:20|297.29|294.49|297.42|294.62|297.42|294.62|297.29|294.49|0
1647918570000|2022-03-22 03:09:30|297.54|294.74|297.54|294.74|297.54|294.74|297.54|294.74|0
1647918580000|2022-03-22 03:09:40|297.42|294.62|297.54|294.74|297.54|294.74|297.42|294.62|0
1647918590000|2022-03-22 03:09:50|297.42|294.62|297.54|294.74|297.54|294.74|297.42|294.62|0
1647918600000|2022-03-22 03:10:00|297.48|294.68|297.48|294.68|297.54|294.74|297.48|294.68|0
1647918610000|2022-03-22 03:10:10|297.54|294.74|297.54|294.74|297.54|294.74|297.54|294.74|0
1647918650000|2022-03-22 03:10:50|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1647918660000|2022-03-22 03:11:00|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1647918680000|2022-03-22 03:11:20|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1647918690000|2022-03-22 03:11:30|297.42|294.62|297.48|294.68|297.48|294.68|297.42|294.62|0
1647918700000|2022-03-22 03:11:40|297.42|294.62|297.8|295|297.8|295|297.42|294.62|0
1647918710000|2022-03-22 03:11:50|297.67|294.87|297.67|294.87|297.67|294.87|297.67|294.87|0
1647918730000|2022-03-22 03:12:10|297.8|295|298.05|295.25|298.05|295.25|297.8|295|0
1647918740000|2022-03-22 03:12:20|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1647918760000|2022-03-22 03:12:40|297.8|295|297.8|295|297.8|295|297.8|295|0
1647918770000|2022-03-22 03:12:50|297.67|294.87|297.67|294.87|297.67|294.87|297.67|294.87|0
1647918780000|2022-03-22 03:13:00|297.8|295|297.67|294.87|297.8|295|297.67|294.87|0
1647918790000|2022-03-22 03:13:10|297.8|295|298.05|295.25|298.05|295.25|297.8|295|0
1647918800000|2022-03-22 03:13:20|297.99|295.19|297.99|295.19|298.05|295.25|297.99|295.19|0
1647918810000|2022-03-22 03:13:30|298.05|295.25|298.05|295.25|298.05|295.25|298.05|295.25|0
1647918840000|2022-03-22 03:14:00|298.12|295.32|298.24|295.44|298.24|295.44|298.12|295.32|0
1647918850000|2022-03-22 03:14:10|298.31|295.51|298.05|295.25|298.31|295.51|298.05|295.25|0
1647918870000|2022-03-22 03:14:30|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1647918880000|2022-03-22 03:14:40|297.67|294.87|297.67|294.87|297.67|294.87|297.67|294.87|0
1647918890000|2022-03-22 03:14:50|297.41|294.61|297.54|294.74|297.54|294.74|297.41|294.61|0
1647918900000|2022-03-22 03:15:00|297.67|294.87|297.67|294.87|297.67|294.87|297.67|294.87|0
1647918910000|2022-03-22 03:15:10|297.73|294.93|297.67|294.87|297.8|295|297.67|294.87|0
1647918920000|2022-03-22 03:15:20|297.54|294.74|297.54|294.74|297.54|294.74|297.54|294.74|0
1647918930000|2022-03-22 03:15:30|297.6|294.8|297.8|295|297.8|295|297.6|294.8|0
1647918940000|2022-03-22 03:15:40|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1647918950000|2022-03-22 03:15:50|297.86|295.06|297.86|295.06|297.86|295.06|297.86|295.06|0
1647918960000|2022-03-22 03:16:00|297.8|295|297.8|295|297.8|295|297.8|295|0
1647918970000|2022-03-22 03:16:10|297.86|295.06|297.86|295.06|297.86|295.06|297.86|295.06|0
1647918980000|2022-03-22 03:16:20|297.8|295|297.86|295.06|297.93|295.13|297.8|295|0
1647918990000|2022-03-22 03:16:30|297.93|295.13|298.56|295.76|298.56|295.76|297.93|295.13|0
1647919000000|2022-03-22 03:16:40|298.69|295.89|298.69|295.89|298.69|295.89|298.69|295.89|0
1647919010000|2022-03-22 03:16:50|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1647919020000|2022-03-22 03:17:00|298.69|295.89|298.75|295.95|298.82|296.02|298.69|295.89|0
1647919030000|2022-03-22 03:17:10|298.69|295.89|298.69|295.89|298.69|295.89|298.69|295.89|0
1647919040000|2022-03-22 03:17:20|298.63|295.83|298.31|295.51|298.63|295.83|298.31|295.51|0
1647919050000|2022-03-22 03:17:30|298.24|295.44|298.24|295.44|298.31|295.51|298.24|295.44|0
1647919060000|2022-03-22 03:17:40|298.05|295.25|298.05|295.25|298.05|295.25|297.92|295.12|0
1647919070000|2022-03-22 03:17:50|297.92|295.12|298.11|295.31|298.11|295.31|297.92|295.12|0
1647919080000|2022-03-22 03:18:00|298.18|295.38|298.05|295.25|298.18|295.38|298.05|295.25|0
1647919090000|2022-03-22 03:18:10|298.18|295.38|298.05|295.25|298.18|295.38|298.05|295.25|0
1647919100000|2022-03-22 03:18:20|298.18|295.38|298.11|295.31|298.18|295.38|298.11|295.31|0
1647919110000|2022-03-22 03:18:30|298.05|295.25|298.05|295.25|298.05|295.25|298.05|295.25|0
1647919120000|2022-03-22 03:18:40|297.92|295.12|297.92|295.12|297.92|295.12|297.92|295.12|0
1647919130000|2022-03-22 03:18:50|298.05|295.25|298.18|295.38|298.18|295.38|298.05|295.25|0
1647919140000|2022-03-22 03:19:00|298.05|295.25|298.18|295.38|298.18|295.38|298.05|295.25|0
1647919160000|2022-03-22 03:19:20|298.11|295.31|298.11|295.31|298.11|295.31|298.11|295.31|0
1647919170000|2022-03-22 03:19:30|298.05|295.25|298.11|295.31|298.18|295.38|298.05|295.25|0
1647919180000|2022-03-22 03:19:40|298.05|295.25|298.18|295.38|298.18|295.38|298.05|295.25|0
1647919190000|2022-03-22 03:19:50|298.11|295.31|298.18|295.38|298.18|295.38|298.11|295.31|0
1647919200000|2022-03-22 03:20:00|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1647919210000|2022-03-22 03:20:10|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1647919220000|2022-03-22 03:20:20|298.24|295.44|298.31|295.51|298.31|295.51|298.24|295.44|0
1647919240000|2022-03-22 03:20:40|298.37|295.57|298.37|295.57|298.37|295.57|298.31|295.51|0
1647919250000|2022-03-22 03:20:50|298.31|295.51|298.37|295.57|298.44|295.64|298.31|295.51|0
1647919260000|2022-03-22 03:21:00|298.31|295.51|298.37|295.57|298.37|295.57|298.31|295.51|0
1647919270000|2022-03-22 03:21:10|298.31|295.51|298.5|295.7|298.5|295.7|298.31|295.51|0
1647919280000|2022-03-22 03:21:20|298.69|295.89|298.69|295.89|298.69|295.89|298.69|295.89|0
1647919290000|2022-03-22 03:21:30|298.82|296.02|298.88|296.08|298.88|296.08|298.82|296.02|0
1647919300000|2022-03-22 03:21:40|298.95|296.15|299.07|296.27|299.07|296.27|298.82|296.02|0
1647919320000|2022-03-22 03:22:00|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1647919330000|2022-03-22 03:22:10|298.82|296.02|298.82|296.02|298.82|296.02|298.75|295.95|0
1647919340000|2022-03-22 03:22:20|298.88|296.08|298.88|296.08|298.88|296.08|298.88|296.08|0
1647919350000|2022-03-22 03:22:30|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1647919360000|2022-03-22 03:22:40|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1647919370000|2022-03-22 03:22:50|299.01|296.21|299.07|296.27|299.07|296.27|299.01|296.21|0
1647919380000|2022-03-22 03:23:00|299.2|296.4|299.01|296.21|299.2|296.4|299.01|296.21|0
1647919390000|2022-03-22 03:23:10|299.07|296.27|298.95|296.15|299.07|296.27|298.95|296.15|0
1647919400000|2022-03-22 03:23:20|298.88|296.08|298.95|296.15|298.95|296.15|298.88|296.08|0
1647919410000|2022-03-22 03:23:30|298.88|296.08|299.07|296.27|299.07|296.27|298.88|296.08|0
1647919420000|2022-03-22 03:23:40|299.2|296.4|299.33|296.53|299.33|296.53|299.07|296.27|0
1647919430000|2022-03-22 03:23:50|298.95|296.15|298.69|295.89|298.95|296.15|298.69|295.89|0
1647919450000|2022-03-22 03:24:10|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1647919460000|2022-03-22 03:24:20|299.07|296.27|299.33|296.53|299.33|296.53|299.07|296.27|0
1647919470000|2022-03-22 03:24:30|299.2|296.4|299.2|296.4|299.26|296.46|299.2|296.4|0
1647919480000|2022-03-22 03:24:40|299.33|296.53|299.2|296.4|299.33|296.53|299.2|296.4|0
1647919490000|2022-03-22 03:24:50|299.33|296.53|299.33|296.53|299.33|296.53|299.33|296.53|0
1647919510000|2022-03-22 03:25:10|299.2|296.4|299.33|296.53|299.33|296.53|299.2|296.4|0
1647919520000|2022-03-22 03:25:20|299.2|296.4|299.13|296.33|299.2|296.4|299.13|296.33|0
1647919530000|2022-03-22 03:25:30|299.2|296.4|299.2|296.4|299.2|296.4|299.2|296.4|0
1647919540000|2022-03-22 03:25:40|299.26|296.46|299.2|296.4|299.26|296.46|299.2|296.4|0
1647919560000|2022-03-22 03:26:00|299.26|296.46|299.26|296.46|299.26|296.46|299.2|296.4|0
1647919570000|2022-03-22 03:26:10|299.2|296.4|299.2|296.4|299.26|296.46|299.2|296.4|0
1647919580000|2022-03-22 03:26:20|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1647919590000|2022-03-22 03:26:30|299.2|296.4|299.2|296.4|299.26|296.46|299.2|296.4|0
1647919600000|2022-03-22 03:26:40|299.33|296.53|299.33|296.53|299.33|296.53|299.33|296.53|0
1647919620000|2022-03-22 03:27:00|299.2|296.4|299.33|296.53|299.33|296.53|299.2|296.4|0
1647919630000|2022-03-22 03:27:10|299.2|296.4|299.2|296.4|299.2|296.4|299.2|296.4|0
1647919640000|2022-03-22 03:27:20|299.33|296.53|299.33|296.53|299.33|296.53|299.33|296.53|0
1647919660000|2022-03-22 03:27:40|299.39|296.59|299.46|296.66|299.46|296.66|299.39|296.59|0
1647919670000|2022-03-22 03:27:50|299.77|296.97|299.77|296.97|299.77|296.97|299.77|296.97|0
1647919680000|2022-03-22 03:28:00|299.97|297.17|300.1|297.3|300.1|297.3|299.84|297.04|0
1647919690000|2022-03-22 03:28:10|299.97|297.17|299.97|297.17|299.97|297.17|299.97|297.17|0
1647919700000|2022-03-22 03:28:20|299.84|297.04|299.71|296.91|299.84|297.04|299.71|296.91|0
1647919710000|2022-03-22 03:28:30|299.77|296.97|299.65|296.85|299.77|296.97|299.65|296.85|0
1647919720000|2022-03-22 03:28:40|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1647919730000|2022-03-22 03:28:50|299.65|296.85|299.71|296.91|299.71|296.91|299.65|296.85|0
1647919740000|2022-03-22 03:29:00|299.84|297.04|299.77|296.97|299.84|297.04|299.77|296.97|0
1647919750000|2022-03-22 03:29:10|299.84|297.04|300.1|297.3|300.1|297.3|299.84|297.04|0
1647919760000|2022-03-22 03:29:20|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1647919770000|2022-03-22 03:29:30|299.84|297.04|299.77|296.97|299.84|297.04|299.77|296.97|0
1647919780000|2022-03-22 03:29:40|299.71|296.91|299.84|297.04|299.84|297.04|299.71|296.91|0
1647919790000|2022-03-22 03:29:50|299.71|296.91|299.84|297.04|299.84|297.04|299.65|296.85|0
1647919800000|2022-03-22 03:30:00|299.77|296.97|299.77|296.97|299.77|296.97|299.77|296.97|0
1647919810000|2022-03-22 03:30:10|299.84|297.04|299.71|296.91|299.84|297.04|299.71|296.91|0
1647919820000|2022-03-22 03:30:20|299.65|296.85|299.52|296.72|299.65|296.85|299.52|296.72|0
1647919830000|2022-03-22 03:30:30|299.46|296.66|299.46|296.66|299.46|296.66|299.33|296.53|0
1647919840000|2022-03-22 03:30:40|299.33|296.53|299.33|296.53|299.33|296.53|299.33|296.53|0
1647919850000|2022-03-22 03:30:50|299.2|296.4|299.33|296.53|299.33|296.53|299.2|296.4|0
1647919860000|2022-03-22 03:31:00|299.2|296.4|299.26|296.46|299.26|296.46|299.2|296.4|0
1647919870000|2022-03-22 03:31:10|299.2|296.4|299.2|296.4|299.26|296.46|299.2|296.4|0
1647919880000|2022-03-22 03:31:20|299.33|296.53|299.33|296.53|299.33|296.53|299.33|296.53|0
1647919890000|2022-03-22 03:31:30|299.2|296.4|299.2|296.4|299.26|296.46|299.2|296.4|0
1647919900000|2022-03-22 03:31:40|299.26|296.46|299.33|296.53|299.33|296.53|299.26|296.46|0
1647919920000|2022-03-22 03:32:00|299.2|296.4|299.2|296.4|299.26|296.46|299.2|296.4|0
1647919930000|2022-03-22 03:32:10|299.33|296.53|299.2|296.4|299.33|296.53|299.2|296.4|0
1647919940000|2022-03-22 03:32:20|299.26|296.46|299.2|296.4|299.26|296.46|299.2|296.4|0
1647919960000|2022-03-22 03:32:40|299.33|296.53|299.39|296.59|299.39|296.59|299.33|296.53|0
1647919970000|2022-03-22 03:32:50|299.33|296.53|299.33|296.53|299.33|296.53|299.33|296.53|0
1647920000000|2022-03-22 03:33:20|299.45|296.65|299.2|296.4|299.45|296.65|299.2|296.4|0
1647920040000|2022-03-22 03:34:00|299.39|296.59|299.39|296.59|299.39|296.59|299.39|296.59|0
1647920050000|2022-03-22 03:34:10|299.33|296.53|299.33|296.53|299.33|296.53|299.33|296.53|0
1647920080000|2022-03-22 03:34:40|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1647920100000|2022-03-22 03:35:00|299.52|296.72|299.52|296.72|299.58|296.78|299.52|296.72|0
1647920110000|2022-03-22 03:35:10|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1647920120000|2022-03-22 03:35:20|299.52|296.72|299.52|296.72|299.52|296.72|299.52|296.72|0
1647920130000|2022-03-22 03:35:30|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1647920140000|2022-03-22 03:35:40|299.58|296.78|299.33|296.53|299.58|296.78|299.33|296.53|0
1647920150000|2022-03-22 03:35:50|299.45|296.65|299.58|296.78|299.58|296.78|299.45|296.65|0
1647920160000|2022-03-22 03:36:00|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1647920180000|2022-03-22 03:36:20|299.84|297.04|299.97|297.17|299.97|297.17|299.84|297.04|0
1647920190000|2022-03-22 03:36:30|300.03|297.23|300.09|297.29|300.09|297.29|300.03|297.23|0
1647920200000|2022-03-22 03:36:40|299.84|297.04|299.71|296.91|299.84|297.04|299.71|296.91|0
1647920210000|2022-03-22 03:36:50|299.51|296.71|299.51|296.71|299.51|296.71|299.51|296.71|0
1647920220000|2022-03-22 03:37:00|299.45|296.65|299.45|296.65|299.45|296.65|299.32|296.52|0
1647920250000|2022-03-22 03:37:30|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1647920260000|2022-03-22 03:37:40|299.45|296.65|299.32|296.52|299.45|296.65|299.32|296.52|0
1647920270000|2022-03-22 03:37:50|299.45|296.65|299.32|296.52|299.45|296.65|299.32|296.52|0
1647920280000|2022-03-22 03:38:00|299.39|296.59|299.39|296.59|299.39|296.59|299.32|296.52|0
1647920290000|2022-03-22 03:38:10|299.45|296.65|299.45|296.65|299.45|296.65|299.32|296.52|0
1647920310000|2022-03-22 03:38:30|299.39|296.59|299.39|296.59|299.45|296.65|299.39|296.59|0
1647920320000|2022-03-22 03:38:40|299.45|296.65|299.32|296.52|299.45|296.65|299.32|296.52|0
1647920330000|2022-03-22 03:38:50|299.39|296.59|299.39|296.59|299.39|296.59|299.39|296.59|0
1647920340000|2022-03-22 03:39:00|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1647920350000|2022-03-22 03:39:10|299.2|296.4|299.2|296.4|299.2|296.4|299.2|296.4|0
1647920360000|2022-03-22 03:39:20|299.32|296.52|299.2|296.4|299.32|296.52|299.2|296.4|0
1647920370000|2022-03-22 03:39:30|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1647920380000|2022-03-22 03:39:40|299.32|296.52|299.2|296.4|299.32|296.52|299.2|296.4|0
1647920390000|2022-03-22 03:39:50|299.26|296.46|299.2|296.4|299.26|296.46|299.2|296.4|0
1647920400000|2022-03-22 03:40:00|299.07|296.27|298.68|295.88|299.07|296.27|298.68|295.88|0
1647920410000|2022-03-22 03:40:10|298.56|295.76|298.43|295.63|298.56|295.76|298.43|295.63|0
1647920420000|2022-03-22 03:40:20|298.04|295.24|298.43|295.63|298.43|295.63|298.04|295.24|0
1647920430000|2022-03-22 03:40:30|298.55|295.75|298.68|295.88|298.68|295.88|298.55|295.75|0
1647920460000|2022-03-22 03:41:00|298.81|296.01|298.81|296.01|298.81|296.01|298.81|296.01|0
1647920480000|2022-03-22 03:41:20|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1647920490000|2022-03-22 03:41:30|298.55|295.75|298.49|295.69|298.55|295.75|298.49|295.69|0
1647920500000|2022-03-22 03:41:40|298.43|295.63|298.55|295.75|298.55|295.75|298.43|295.63|0
1647920520000|2022-03-22 03:42:00|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1647920530000|2022-03-22 03:42:10|298.81|296.01|298.68|295.88|298.81|296.01|298.68|295.88|0
1647920540000|2022-03-22 03:42:20|298.81|296.01|298.81|296.01|298.81|296.01|298.81|296.01|0
1647920550000|2022-03-22 03:42:30|298.94|296.14|299.07|296.27|299.07|296.27|298.94|296.14|0
1647920560000|2022-03-22 03:42:40|299|296.2|299.07|296.27|299.07|296.27|299|296.2|0
1647920570000|2022-03-22 03:42:50|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1647920580000|2022-03-22 03:43:00|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1647920590000|2022-03-22 03:43:10|299.45|296.65|299.58|296.78|299.58|296.78|299.45|296.65|0
1647920600000|2022-03-22 03:43:20|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1647920610000|2022-03-22 03:43:30|299.77|296.97|299.84|297.04|299.84|297.04|299.71|296.91|0
1647920620000|2022-03-22 03:43:40|299.71|296.91|299.58|296.78|299.71|296.91|299.58|296.78|0
1647920630000|2022-03-22 03:43:50|299.71|296.91|299.45|296.65|299.71|296.91|299.45|296.65|0
1647920640000|2022-03-22 03:44:00|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1647920650000|2022-03-22 03:44:10|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1647920660000|2022-03-22 03:44:20|299.13|296.33|299.19|296.39|299.19|296.39|299.13|296.33|0
1647920670000|2022-03-22 03:44:30|299.26|296.46|299.38|296.58|299.38|296.58|299.26|296.46|0
1647920680000|2022-03-22 03:44:40|299.32|296.52|299.32|296.52|299.38|296.58|299.32|296.52|0
1647920690000|2022-03-22 03:44:50|299.26|296.46|299.45|296.65|299.45|296.65|299.26|296.46|0
1647920700000|2022-03-22 03:45:00|299.38|296.58|299.32|296.52|299.45|296.65|299.32|296.52|0
1647920710000|2022-03-22 03:45:10|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1647920720000|2022-03-22 03:45:20|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1647920730000|2022-03-22 03:45:30|299.07|296.27|299.19|296.39|299.19|296.39|299.07|296.27|0
1647920760000|2022-03-22 03:46:00|299.13|296.33|299.13|296.33|299.13|296.33|299.13|296.33|0
1647920770000|2022-03-22 03:46:10|299.19|296.39|299.38|296.58|299.38|296.58|299.19|296.39|0
1647920780000|2022-03-22 03:46:20|299.32|296.52|299.45|296.65|299.45|296.65|299.32|296.52|0
1647920790000|2022-03-22 03:46:30|299.51|296.71|299.45|296.65|299.51|296.71|299.45|296.65|0
1647920800000|2022-03-22 03:46:40|299.38|296.58|299.32|296.52|299.38|296.58|299.32|296.52|0
1647920810000|2022-03-22 03:46:50|299.38|296.58|299.38|296.58|299.38|296.58|299.38|296.58|0
1647920820000|2022-03-22 03:47:00|299.32|296.52|299.45|296.65|299.45|296.65|299.32|296.52|0
1647920830000|2022-03-22 03:47:10|299.32|296.52|299.38|296.58|299.38|296.58|299.32|296.52|0
1647920840000|2022-03-22 03:47:20|299.32|296.52|299.45|296.65|299.45|296.65|299.32|296.52|0
1647920860000|2022-03-22 03:47:40|299.38|296.58|299.45|296.65|299.45|296.65|299.38|296.58|0
1647920880000|2022-03-22 03:48:00|299.38|296.58|299.38|296.58|299.38|296.58|299.38|296.58|0
1647920890000|2022-03-22 03:48:10|299.45|296.65|299.32|296.52|299.45|296.65|299.32|296.52|0
1647920900000|2022-03-22 03:48:20|299.38|296.58|299.38|296.58|299.45|296.65|299.38|296.58|0
1647920920000|2022-03-22 03:48:40|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1647920930000|2022-03-22 03:48:50|299.38|296.58|299.38|296.58|299.38|296.58|299.38|296.58|0
1647920940000|2022-03-22 03:49:00|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1647920960000|2022-03-22 03:49:20|299.45|296.65|299.38|296.58|299.45|296.65|299.38|296.58|0
1647920970000|2022-03-22 03:49:30|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1647920980000|2022-03-22 03:49:40|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1647921030000|2022-03-22 03:50:30|299.51|296.71|299.58|296.78|299.58|296.78|299.51|296.71|0
1647921040000|2022-03-22 03:50:40|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1647921050000|2022-03-22 03:50:50|299.51|296.71|299.51|296.71|299.51|296.71|299.51|296.71|0
1647921060000|2022-03-22 03:51:00|299.45|296.65|299.51|296.71|299.51|296.71|299.45|296.65|0
1647921070000|2022-03-22 03:51:10|299.45|296.65|299.51|296.71|299.51|296.71|299.45|296.65|0
1647921080000|2022-03-22 03:51:20|299.58|296.78|299.51|296.71|299.58|296.78|299.51|296.71|0
1647921090000|2022-03-22 03:51:30|299.58|296.78|299.51|296.71|299.58|296.78|299.51|296.71|0
1647921100000|2022-03-22 03:51:40|299.58|296.78|299.45|296.65|299.64|296.84|299.45|296.65|0
1647921110000|2022-03-22 03:51:50|299.51|296.71|299.45|296.65|299.51|296.71|299.45|296.65|0
1647921120000|2022-03-22 03:52:00|299.51|296.71|299.96|297.16|300.09|297.29|299.51|296.71|0
1647921130000|2022-03-22 03:52:10|299.89|297.09|300.09|297.29|300.09|297.29|299.83|297.03|0
1647921150000|2022-03-22 03:52:30|299.96|297.16|300.09|297.29|300.09|297.29|299.96|297.16|0
1647921170000|2022-03-22 03:52:50|300.22|297.42|300.09|297.29|300.22|297.42|300.09|297.29|0
1647921180000|2022-03-22 03:53:00|299.96|297.16|299.83|297.03|299.96|297.16|299.83|297.03|0
1647921190000|2022-03-22 03:53:10|299.7|296.9|299.7|296.9|299.7|296.9|299.7|296.9|0
1647921200000|2022-03-22 03:53:20|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1647921210000|2022-03-22 03:53:30|299.57|296.77|299.57|296.77|299.57|296.77|299.45|296.65|0
1647921220000|2022-03-22 03:53:40|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1647921230000|2022-03-22 03:53:50|299.38|296.58|299.19|296.39|299.38|296.58|299.19|296.39|0
1647921240000|2022-03-22 03:54:00|299.06|296.26|299.06|296.26|299.06|296.26|299.06|296.26|0
1647921250000|2022-03-22 03:54:10|298.99|296.19|299.06|296.26|299.06|296.26|298.93|296.13|0
1647921260000|2022-03-22 03:54:20|298.93|296.13|298.99|296.19|298.99|296.19|298.93|296.13|0
1647921270000|2022-03-22 03:54:30|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1647921280000|2022-03-22 03:54:40|299.06|296.26|299.06|296.26|299.06|296.26|299.06|296.26|0
1647921290000|2022-03-22 03:54:50|299.19|296.39|299.06|296.26|299.19|296.39|299.06|296.26|0
1647921300000|2022-03-22 03:55:00|298.99|296.19|298.93|296.13|298.99|296.19|298.93|296.13|0
1647921310000|2022-03-22 03:55:10|299.06|296.26|298.93|296.13|299.06|296.26|298.93|296.13|0
1647921320000|2022-03-22 03:55:20|298.8|296|298.93|296.13|298.93|296.13|298.8|296|0
1647921340000|2022-03-22 03:55:40|298.87|296.07|298.93|296.13|298.93|296.13|298.87|296.07|0
1647921380000|2022-03-22 03:56:20|298.87|296.07|298.93|296.13|298.93|296.13|298.87|296.07|0
1647921400000|2022-03-22 03:56:40|298.87|296.07|298.93|296.13|298.93|296.13|298.87|296.07|0
1647921410000|2022-03-22 03:56:50|299.06|296.26|298.99|296.19|299.06|296.26|298.99|296.19|0
1647921420000|2022-03-22 03:57:00|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1647921470000|2022-03-22 03:57:50|298.99|296.19|298.99|296.19|299.06|296.26|298.99|296.19|0
1647921480000|2022-03-22 03:58:00|298.93|296.13|299.06|296.26|299.06|296.26|298.93|296.13|0
1647921500000|2022-03-22 03:58:20|298.99|296.19|299.06|296.26|299.06|296.26|298.93|296.13|0
1647921510000|2022-03-22 03:58:30|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1647921540000|2022-03-22 03:59:00|298.93|296.13|299.06|296.26|299.06|296.26|298.93|296.13|0
1647921550000|2022-03-22 03:59:10|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1647921570000|2022-03-22 03:59:30|298.8|296|298.8|296|298.8|296|298.74|295.94|0
1647921580000|2022-03-22 03:59:40|298.74|295.94|298.74|295.94|298.74|295.94|298.74|295.94|0
1647921590000|2022-03-22 03:59:50|298.68|295.88|298.29|295.49|298.68|295.88|298.29|295.49|0
1647921610000|2022-03-22 04:00:10|298.16|295.36|298.04|295.24|298.16|295.36|298.04|295.24|0
1647921620000|2022-03-22 04:00:20|297.97|295.17|298.03|295.23|298.1|295.3|297.97|295.17|0
1647921630000|2022-03-22 04:00:30|297.97|295.17|297.97|295.17|297.97|295.17|297.97|295.17|0
1647921640000|2022-03-22 04:00:40|298.03|295.23|298.1|295.3|298.16|295.36|298.03|295.23|0
1647921650000|2022-03-22 04:00:50|298.03|295.23|298.16|295.36|298.16|295.36|298.03|295.23|0
1647921660000|2022-03-22 04:01:00|298.1|295.3|298.16|295.36|298.16|295.36|298.1|295.3|0
1647921670000|2022-03-22 04:01:10|298.22|295.42|298.22|295.42|298.22|295.42|298.22|295.42|0
1647921680000|2022-03-22 04:01:20|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1647921690000|2022-03-22 04:01:30|298.29|295.49|298.29|295.49|298.29|295.49|298.29|295.49|0
1647921700000|2022-03-22 04:01:40|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1647921710000|2022-03-22 04:01:50|298.48|295.68|298.48|295.68|298.48|295.68|298.48|295.68|0
1647921720000|2022-03-22 04:02:00|298.42|295.62|298.29|295.49|298.42|295.62|298.29|295.49|0
1647921730000|2022-03-22 04:02:10|298.35|295.55|298.42|295.62|298.42|295.62|298.29|295.49|0
1647921740000|2022-03-22 04:02:20|298.29|295.49|298.29|295.49|298.29|295.49|298.29|295.49|0
1647921760000|2022-03-22 04:02:40|298.22|295.42|298.35|295.55|298.35|295.55|298.16|295.36|0
1647921770000|2022-03-22 04:02:50|298.42|295.62|298.35|295.55|298.42|295.62|298.29|295.49|0
1647921780000|2022-03-22 04:03:00|298.29|295.49|298.29|295.49|298.29|295.49|298.29|295.49|0
1647921800000|2022-03-22 04:03:20|298.22|295.42|298.29|295.49|298.29|295.49|298.22|295.42|0
1647921820000|2022-03-22 04:03:40|298.55|295.75|297.08|294.28|298.55|295.75|297.02|294.22|0
1647921830000|2022-03-22 04:03:50|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1647921840000|2022-03-22 04:04:00|297.08|294.28|296.95|294.15|297.08|294.28|296.89|294.09|0
1647921850000|2022-03-22 04:04:10|296.89|294.09|296.76|293.96|296.89|294.09|296.76|293.96|0
1647921860000|2022-03-22 04:04:20|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1647921870000|2022-03-22 04:04:30|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1647921880000|2022-03-22 04:04:40|296.44|293.64|296.44|293.64|296.51|293.71|296.44|293.64|0
1647921890000|2022-03-22 04:04:50|296.38|293.58|296.38|293.58|296.38|293.58|296.25|293.45|0
1647921900000|2022-03-22 04:05:00|296.51|293.71|296.38|293.58|296.51|293.71|296.38|293.58|0
1647921920000|2022-03-22 04:05:20|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1647921930000|2022-03-22 04:05:30|296.44|293.64|296.64|293.84|296.64|293.84|296.44|293.64|0
1647921950000|2022-03-22 04:05:50|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1647921960000|2022-03-22 04:06:00|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1647921970000|2022-03-22 04:06:10|296.7|293.9|296.76|293.96|296.76|293.96|296.7|293.9|0
1647921980000|2022-03-22 04:06:20|296.89|294.09|296.89|294.09|296.89|294.09|296.89|294.09|0
1647921990000|2022-03-22 04:06:30|296.76|293.96|296.95|294.15|296.95|294.15|296.76|293.96|0
1647922000000|2022-03-22 04:06:40|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1647922010000|2022-03-22 04:06:50|297.08|294.28|297.02|294.22|297.08|294.28|297.02|294.22|0
1647922020000|2022-03-22 04:07:00|296.95|294.15|296.89|294.09|296.95|294.15|296.89|294.09|0
1647922030000|2022-03-22 04:07:10|297.02|294.22|296.95|294.15|297.02|294.22|296.95|294.15|0
1647922040000|2022-03-22 04:07:20|297.02|294.22|297.15|294.35|297.15|294.35|297.02|294.22|0
1647922120000|2022-03-22 04:08:40|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1647922130000|2022-03-22 04:08:50|296.95|294.15|297.02|294.22|297.02|294.22|296.95|294.15|0
1647922140000|2022-03-22 04:09:00|296.95|294.15|297.02|294.22|297.02|294.22|296.95|294.15|0
1647922160000|2022-03-22 04:09:20|296.95|294.15|297.08|294.28|297.08|294.28|296.95|294.15|0
1647922170000|2022-03-22 04:09:30|297.15|294.35|296.89|294.09|297.15|294.35|296.89|294.09|0
1647922190000|2022-03-22 04:09:50|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1647922200000|2022-03-22 04:10:00|296.95|294.15|297.02|294.22|297.02|294.22|296.95|294.15|0
1647922230000|2022-03-22 04:10:30|297.08|294.28|297.27|294.47|297.27|294.47|297.08|294.28|0
1647922240000|2022-03-22 04:10:40|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1647922250000|2022-03-22 04:10:50|297.33|294.53|297.4|294.6|297.4|294.6|297.33|294.53|0
1647922260000|2022-03-22 04:11:00|297.33|294.53|297.27|294.47|297.33|294.53|297.21|294.41|0
1647922270000|2022-03-22 04:11:10|297.33|294.53|297.27|294.47|297.33|294.53|297.27|294.47|0
1647922280000|2022-03-22 04:11:20|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1647922290000|2022-03-22 04:11:30|297.21|294.41|297.4|294.6|297.4|294.6|297.21|294.41|0
1647922320000|2022-03-22 04:12:00|297.46|294.66|297.4|294.6|297.46|294.66|297.33|294.53|0
1647922330000|2022-03-22 04:12:10|297.46|294.66|297.66|294.86|297.66|294.86|297.4|294.6|0
1647922340000|2022-03-22 04:12:20|297.78|294.98|297.66|294.86|297.78|294.98|297.66|294.86|0
1647922350000|2022-03-22 04:12:30|297.78|294.98|297.78|294.98|297.78|294.98|297.78|294.98|0
1647922360000|2022-03-22 04:12:40|297.66|294.86|297.66|294.86|297.66|294.86|297.66|294.86|0
1647922370000|2022-03-22 04:12:50|298.62|295.82|298.62|295.82|298.62|295.82|298.62|295.82|0
1647922380000|2022-03-22 04:13:00|298.55|295.75|298.49|295.69|298.55|295.75|298.43|295.63|0
1647922390000|2022-03-22 04:13:10|298.43|295.63|298.23|295.43|298.43|295.63|298.23|295.43|0
1647922400000|2022-03-22 04:13:20|298.17|295.37|298.17|295.37|298.17|295.37|298.17|295.37|0
1647922410000|2022-03-22 04:13:30|298.1|295.3|298.17|295.37|298.17|295.37|298.1|295.3|0
1647922420000|2022-03-22 04:13:40|298.23|295.43|298.3|295.5|298.3|295.5|298.23|295.43|0
1647922430000|2022-03-22 04:13:50|298.17|295.37|298.3|295.5|298.3|295.5|298.17|295.37|0
1647922440000|2022-03-22 04:14:00|298.36|295.56|298.55|295.75|298.55|295.75|298.36|295.56|0
1647922450000|2022-03-22 04:14:10|298.49|295.69|298.42|295.62|298.49|295.69|298.42|295.62|0
1647922460000|2022-03-22 04:14:20|298.55|295.75|298.42|295.62|298.55|295.75|298.42|295.62|0
1647922470000|2022-03-22 04:14:30|298.3|295.5|298.42|295.62|298.42|295.62|298.3|295.5|0
1647922480000|2022-03-22 04:14:40|298.3|295.5|298.17|295.37|298.3|295.5|298.17|295.37|0
1647922500000|2022-03-22 04:15:00|298.23|295.43|298.3|295.5|298.3|295.5|298.23|295.43|0
1647922510000|2022-03-22 04:15:10|298.17|295.37|298.04|295.24|298.17|295.37|298.04|295.24|0
1647922530000|2022-03-22 04:15:30|298.17|295.37|298.17|295.37|298.17|295.37|298.17|295.37|0
1647922540000|2022-03-22 04:15:40|298.04|295.24|298.04|295.24|298.04|295.24|298.04|295.24|0
1647922550000|2022-03-22 04:15:50|297.84|295.04|297.72|294.92|297.84|295.04|297.72|294.92|0
1647922560000|2022-03-22 04:16:00|297.53|294.73|297.72|294.92|297.72|294.92|297.53|294.73|0
1647922570000|2022-03-22 04:16:10|297.78|294.98|297.91|295.11|297.91|295.11|297.78|294.98|0
1647922580000|2022-03-22 04:16:20|297.78|294.98|297.65|294.85|297.78|294.98|297.65|294.85|0
1647922590000|2022-03-22 04:16:30|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1647922600000|2022-03-22 04:16:40|297.53|294.73|297.65|294.85|297.65|294.85|297.53|294.73|0
1647922610000|2022-03-22 04:16:50|297.53|294.73|297.53|294.73|297.53|294.73|297.53|294.73|0
1647922620000|2022-03-22 04:17:00|297.59|294.79|297.53|294.73|297.59|294.79|297.53|294.73|0
1647922630000|2022-03-22 04:17:10|297.46|294.66|297.4|294.6|297.46|294.66|297.4|294.6|0
1647922670000|2022-03-22 04:17:50|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1647922680000|2022-03-22 04:18:00|297.33|294.53|297.27|294.47|297.33|294.53|297.27|294.47|0
1647922690000|2022-03-22 04:18:10|297.33|294.53|297.27|294.47|297.4|294.6|297.27|294.47|0
1647922720000|2022-03-22 04:18:40|297.4|294.6|297.27|294.47|297.4|294.6|297.27|294.47|0
1647922750000|2022-03-22 04:19:10|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1647922760000|2022-03-22 04:19:20|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1647922800000|2022-03-22 04:20:00|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1647922810000|2022-03-22 04:20:10|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1647922820000|2022-03-22 04:20:20|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1647922850000|2022-03-22 04:20:50|297.14|294.34|297.2|294.4|297.2|294.4|297.14|294.34|0
1647922860000|2022-03-22 04:21:00|297.14|294.34|296.25|293.45|297.14|294.34|296.25|293.45|0
1647922870000|2022-03-22 04:21:10|296.12|293.32|296.12|293.32|296.12|293.32|295.99|293.19|0
1647922880000|2022-03-22 04:21:20|296.05|293.25|296.12|293.32|296.12|293.32|296.05|293.25|0
1647922890000|2022-03-22 04:21:30|296.05|293.25|295.99|293.19|296.05|293.25|295.99|293.19|0
1647922900000|2022-03-22 04:21:40|296.05|293.25|296.05|293.25|296.05|293.25|296.05|293.25|0
1647922910000|2022-03-22 04:21:50|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1647922920000|2022-03-22 04:22:00|296.12|293.32|296.12|293.32|296.12|293.32|296.12|293.32|0
1647922930000|2022-03-22 04:22:10|296.25|293.45|296.25|293.45|296.31|293.51|296.25|293.45|0
1647922940000|2022-03-22 04:22:20|296.12|293.32|296.12|293.32|296.25|293.45|296.12|293.32|0
1647922950000|2022-03-22 04:22:30|295.99|293.19|296.12|293.32|296.12|293.32|295.99|293.19|0
1647922960000|2022-03-22 04:22:40|296.05|293.25|296.12|293.32|296.12|293.32|296.05|293.25|0
1647923010000|2022-03-22 04:23:30|296.18|293.38|296.12|293.32|296.18|293.38|296.12|293.32|0
1647923020000|2022-03-22 04:23:40|296.18|293.38|296.12|293.32|296.18|293.38|296.12|293.32|0
1647923030000|2022-03-22 04:23:50|296.18|293.38|296.12|293.32|296.24|293.44|296.12|293.32|0
1647923040000|2022-03-22 04:24:00|296.18|293.38|296.18|293.38|296.24|293.44|296.18|293.38|0
1647923050000|2022-03-22 04:24:10|296.24|293.44|296.18|293.38|296.24|293.44|296.18|293.38|0
1647923060000|2022-03-22 04:24:20|296.12|293.32|296.12|293.32|296.12|293.32|296.12|293.32|0
1647923090000|2022-03-22 04:24:50|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1647923100000|2022-03-22 04:25:00|296.12|293.32|296.05|293.25|296.12|293.32|296.05|293.25|0
1647923110000|2022-03-22 04:25:10|295.99|293.19|296.12|293.32|296.12|293.32|295.99|293.19|0
1647923120000|2022-03-22 04:25:20|296.05|293.25|295.99|293.19|296.05|293.25|295.99|293.19|0
1647923130000|2022-03-22 04:25:30|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1647923140000|2022-03-22 04:25:40|296.63|293.83|296.5|293.7|296.63|293.83|296.5|293.7|0
1647923150000|2022-03-22 04:25:50|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1647923170000|2022-03-22 04:26:10|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1647923180000|2022-03-22 04:26:20|297.27|294.47|297.14|294.34|297.27|294.47|297.14|294.34|0
1647923190000|2022-03-22 04:26:30|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1647923220000|2022-03-22 04:27:00|297.39|294.59|297.27|294.47|297.39|294.59|297.27|294.47|0
1647923280000|2022-03-22 04:28:00|297.33|294.53|297.39|294.59|297.39|294.59|297.33|294.53|0
1647923290000|2022-03-22 04:28:10|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1647923300000|2022-03-22 04:28:20|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1647923340000|2022-03-22 04:29:00|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1647923350000|2022-03-22 04:29:10|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647923360000|2022-03-22 04:29:20|297.27|294.47|297.33|294.53|297.33|294.53|297.27|294.47|0
1647923370000|2022-03-22 04:29:30|297.39|294.59|297.27|294.47|297.39|294.59|297.27|294.47|0
1647923380000|2022-03-22 04:29:40|297.33|294.53|297.39|294.59|297.39|294.59|297.33|294.53|0
1647923410000|2022-03-22 04:30:10|297.52|294.72|297.52|294.72|297.52|294.72|297.52|294.72|0
1647923420000|2022-03-22 04:30:20|297.65|294.85|297.65|294.85|297.65|294.85|297.58|294.78|0
1647923430000|2022-03-22 04:30:30|297.78|294.98|297.78|294.98|297.78|294.98|297.78|294.98|0
1647923450000|2022-03-22 04:30:50|297.65|294.85|297.65|294.85|297.71|294.91|297.65|294.85|0
1647923470000|2022-03-22 04:31:10|297.91|295.11|297.91|295.11|297.91|295.11|297.91|295.11|0
1647923480000|2022-03-22 04:31:20|297.97|295.17|297.91|295.11|297.97|295.17|297.91|295.11|0
1647923490000|2022-03-22 04:31:30|297.78|294.98|297.78|294.98|297.78|294.98|297.78|294.98|0
1647923500000|2022-03-22 04:31:40|297.71|294.91|297.71|294.91|297.71|294.91|297.65|294.85|0
1647923510000|2022-03-22 04:31:50|297.78|294.98|297.9|295.1|297.9|295.1|297.78|294.98|0
1647923540000|2022-03-22 04:32:20|297.84|295.04|297.78|294.98|297.84|295.04|297.78|294.98|0
1647923560000|2022-03-22 04:32:40|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1647923570000|2022-03-22 04:32:50|297.65|294.85|297.65|294.85|297.65|294.85|297.65|294.85|0
1647923580000|2022-03-22 04:33:00|297.78|294.98|297.78|294.98|297.78|294.98|297.78|294.98|0
1647923620000|2022-03-22 04:33:40|297.65|294.85|297.65|294.85|297.65|294.85|297.65|294.85|0
1647923630000|2022-03-22 04:33:50|297.58|294.78|297.58|294.78|297.58|294.78|297.58|294.78|0
1647923640000|2022-03-22 04:34:00|297.65|294.85|297.52|294.72|297.65|294.85|297.52|294.72|0
1647923650000|2022-03-22 04:34:10|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647923660000|2022-03-22 04:34:20|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1647923670000|2022-03-22 04:34:30|297.52|294.72|297.45|294.65|297.52|294.72|297.45|294.65|0
1647923680000|2022-03-22 04:34:40|297.52|294.72|297.52|294.72|297.52|294.72|297.39|294.59|0
1647923690000|2022-03-22 04:34:50|297.45|294.65|297.45|294.65|297.52|294.72|297.45|294.65|0
1647923700000|2022-03-22 04:35:00|297.52|294.72|297.65|294.85|297.65|294.85|297.52|294.72|0
1647923710000|2022-03-22 04:35:10|297.52|294.72|297.52|294.72|297.52|294.72|297.52|294.72|0
1647923740000|2022-03-22 04:35:40|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647923750000|2022-03-22 04:35:50|297.52|294.72|297.39|294.59|297.52|294.72|297.39|294.59|0
1647923770000|2022-03-22 04:36:10|297.32|294.52|297.39|294.59|297.39|294.59|297.32|294.52|0
1647923790000|2022-03-22 04:36:30|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1647923800000|2022-03-22 04:36:40|297.26|294.46|297.26|294.46|297.26|294.46|297.26|294.46|0
1647923830000|2022-03-22 04:37:10|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1647923840000|2022-03-22 04:37:20|297.26|294.46|297.26|294.46|297.39|294.59|297.26|294.46|0
1647923890000|2022-03-22 04:38:10|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1647923900000|2022-03-22 04:38:20|297.07|294.27|297.01|294.21|297.07|294.27|297.01|294.21|0
1647923920000|2022-03-22 04:38:40|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1647923930000|2022-03-22 04:38:50|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1647923960000|2022-03-22 04:39:20|296.94|294.14|297.01|294.21|297.01|294.21|296.94|294.14|0
1647924010000|2022-03-22 04:40:10|297.13|294.33|297.26|294.46|297.26|294.46|297.13|294.33|0
1647924030000|2022-03-22 04:40:30|297.77|294.97|297.58|294.78|297.77|294.97|297.52|294.72|0
1647924040000|2022-03-22 04:40:40|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1647924050000|2022-03-22 04:40:50|297.65|294.85|297.64|294.84|297.65|294.85|297.64|294.84|0
1647924070000|2022-03-22 04:41:10|297.52|294.72|297.58|294.78|297.64|294.84|297.52|294.72|0
1647924080000|2022-03-22 04:41:20|297.64|294.84|297.52|294.72|297.64|294.84|297.52|294.72|0
1647924090000|2022-03-22 04:41:30|297.58|294.78|297.71|294.91|297.71|294.91|297.58|294.78|0
1647924100000|2022-03-22 04:41:40|297.64|294.84|297.52|294.72|297.64|294.84|297.52|294.72|0
1647924110000|2022-03-22 04:41:50|297.39|294.59|297.45|294.65|297.45|294.65|297.39|294.59|0
1647924120000|2022-03-22 04:42:00|297.52|294.72|297.52|294.72|297.52|294.72|297.52|294.72|0
1647924130000|2022-03-22 04:42:10|297.45|294.65|297.45|294.65|297.52|294.72|297.45|294.65|0
1647924140000|2022-03-22 04:42:20|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647924150000|2022-03-22 04:42:30|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1647924160000|2022-03-22 04:42:40|297.52|294.72|297.39|294.59|297.52|294.72|297.39|294.59|0
1647924170000|2022-03-22 04:42:50|297.32|294.52|297.39|294.59|297.39|294.59|297.32|294.52|0
1647924180000|2022-03-22 04:43:00|297.32|294.52|297.39|294.59|297.39|294.59|297.32|294.52|0
1647924190000|2022-03-22 04:43:10|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1647924200000|2022-03-22 04:43:20|297.58|294.78|297.64|294.84|297.64|294.84|297.52|294.72|0
1647924210000|2022-03-22 04:43:30|297.52|294.72|297.58|294.78|297.58|294.78|297.52|294.72|0
1647924220000|2022-03-22 04:43:40|297.52|294.72|297.39|294.59|297.52|294.72|297.39|294.59|0
1647924230000|2022-03-22 04:43:50|297.52|294.72|297.52|294.72|297.52|294.72|297.52|294.72|0
1647924250000|2022-03-22 04:44:10|297.39|294.59|297.32|294.52|297.39|294.59|297.32|294.52|0
1647924260000|2022-03-22 04:44:20|297.39|294.59|297.52|294.72|297.52|294.72|297.39|294.59|0
1647924270000|2022-03-22 04:44:30|297.45|294.65|297.39|294.59|297.45|294.65|297.32|294.52|0
1647924280000|2022-03-22 04:44:40|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1647924290000|2022-03-22 04:44:50|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647924300000|2022-03-22 04:45:00|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1647924310000|2022-03-22 04:45:10|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647924320000|2022-03-22 04:45:20|297.45|294.65|297.52|294.72|297.52|294.72|297.45|294.65|0
1647924330000|2022-03-22 04:45:30|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1647924340000|2022-03-22 04:45:40|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647924360000|2022-03-22 04:46:00|297.32|294.52|297.32|294.52|297.32|294.52|297.32|294.52|0
1647924370000|2022-03-22 04:46:10|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647924400000|2022-03-22 04:46:40|297.45|294.65|297.39|294.59|297.45|294.65|297.39|294.59|0
1647924420000|2022-03-22 04:47:00|297.32|294.52|297.32|294.52|297.32|294.52|297.32|294.52|0
1647924430000|2022-03-22 04:47:10|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1647924440000|2022-03-22 04:47:20|297.26|294.46|297.26|294.46|297.26|294.46|297.26|294.46|0
1647924450000|2022-03-22 04:47:30|297.32|294.52|297|294.2|297.32|294.52|297|294.2|0
1647924480000|2022-03-22 04:48:00|297.06|294.26|297.13|294.33|297.13|294.33|297.06|294.26|0
1647924490000|2022-03-22 04:48:10|297.26|294.46|297.06|294.26|297.26|294.46|297.06|294.26|0
1647924500000|2022-03-22 04:48:20|297|294.2|297|294.2|297|294.2|297|294.2|0
1647924520000|2022-03-22 04:48:40|297.06|294.26|297|294.2|297.06|294.26|297|294.2|0
1647924550000|2022-03-22 04:49:10|297.06|294.26|297|294.2|297.06|294.26|297|294.2|0
1647924580000|2022-03-22 04:49:40|296.93|294.13|297|294.2|297|294.2|296.93|294.13|0
1647924590000|2022-03-22 04:49:50|296.87|294.07|296.49|293.69|296.87|294.07|296.49|293.69|0
1647924610000|2022-03-22 04:50:10|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1647924620000|2022-03-22 04:50:20|296.68|293.88|296.75|293.95|296.75|293.95|296.68|293.88|0
1647924630000|2022-03-22 04:50:30|296.81|294.01|296.75|293.95|296.81|294.01|296.75|293.95|0
1647924650000|2022-03-22 04:50:50|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647924660000|2022-03-22 04:51:00|296.62|293.82|296.62|293.82|296.74|293.94|296.62|293.82|0
1647924670000|2022-03-22 04:51:10|296.74|293.94|296.62|293.82|296.74|293.94|296.62|293.82|0
1647924680000|2022-03-22 04:51:20|296.68|293.88|296.74|293.94|296.74|293.94|296.68|293.88|0
1647924700000|2022-03-22 04:51:40|296.81|294.01|296.81|294.01|296.81|294.01|296.74|293.94|0
1647924710000|2022-03-22 04:51:50|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1647924720000|2022-03-22 04:52:00|296.81|294.01|296.74|293.94|296.81|294.01|296.74|293.94|0
1647924750000|2022-03-22 04:52:30|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1647924760000|2022-03-22 04:52:40|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647924770000|2022-03-22 04:52:50|296.62|293.82|296.55|293.75|296.62|293.82|296.55|293.75|0
1647924780000|2022-03-22 04:53:00|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647924790000|2022-03-22 04:53:10|296.42|293.62|296.49|293.69|296.49|293.69|296.42|293.62|0
1647924800000|2022-03-22 04:53:20|296.62|293.82|296.42|293.62|296.62|293.82|296.42|293.62|0
1647924810000|2022-03-22 04:53:30|296.49|293.69|296.36|293.56|296.49|293.69|296.36|293.56|0
1647924830000|2022-03-22 04:53:50|296.49|293.69|296.55|293.75|296.55|293.75|296.49|293.69|0
1647924840000|2022-03-22 04:54:00|296.62|293.82|296.74|293.94|296.74|293.94|296.55|293.75|0
1647924850000|2022-03-22 04:54:10|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1647924860000|2022-03-22 04:54:20|296.87|294.07|296.74|293.94|296.87|294.07|296.74|293.94|0
1647924870000|2022-03-22 04:54:30|296.87|294.07|297|294.2|297|294.2|296.74|293.94|0
1647924880000|2022-03-22 04:54:40|296.87|294.07|297|294.2|297|294.2|296.87|294.07|0
1647924920000|2022-03-22 04:55:20|297.25|294.45|297.38|294.58|297.38|294.58|297.25|294.45|0
1647924940000|2022-03-22 04:55:40|297.44|294.64|297.44|294.64|297.44|294.64|297.44|294.64|0
1647924950000|2022-03-22 04:55:50|297.38|294.58|297.38|294.58|297.44|294.64|297.38|294.58|0
1647924960000|2022-03-22 04:56:00|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1647924970000|2022-03-22 04:56:10|297.77|294.97|297.77|294.97|297.77|294.97|297.64|294.84|0
1647924980000|2022-03-22 04:56:20|297.7|294.9|297.64|294.84|297.77|294.97|297.64|294.84|0
1647924990000|2022-03-22 04:56:30|297.38|294.58|297.38|294.58|297.38|294.58|297.38|294.58|0
1647925000000|2022-03-22 04:56:40|297.44|294.64|297.51|294.71|297.51|294.71|297.44|294.64|0
1647925010000|2022-03-22 04:56:50|297.57|294.77|297.57|294.77|297.57|294.77|297.51|294.71|0
1647925030000|2022-03-22 04:57:10|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1647925040000|2022-03-22 04:57:20|297.38|294.58|297.38|294.58|297.38|294.58|297.38|294.58|0
1647925050000|2022-03-22 04:57:30|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1647925060000|2022-03-22 04:57:40|297.38|294.58|297.38|294.58|297.38|294.58|297.38|294.58|0
1647925070000|2022-03-22 04:57:50|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1647925130000|2022-03-22 04:58:50|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1647925150000|2022-03-22 04:59:10|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1647925170000|2022-03-22 04:59:30|297.38|294.58|297.38|294.58|297.38|294.58|297.38|294.58|0
1647925180000|2022-03-22 04:59:40|297.44|294.64|297.44|294.64|297.44|294.64|297.44|294.64|0
1647925190000|2022-03-22 04:59:50|297.51|294.71|297.51|294.71|297.64|294.84|297.51|294.71|0
1647925200000|2022-03-22 05:00:00|297.44|294.64|297.57|294.77|297.64|294.84|297.44|294.64|0
1647925210000|2022-03-22 05:00:10|297.51|294.71|297.64|294.84|297.77|294.97|297.51|294.71|0
1647925230000|2022-03-22 05:00:30|297.57|294.77|297.64|294.84|297.64|294.84|297.51|294.71|0
1647925240000|2022-03-22 05:00:40|297.7|294.9|297.64|294.84|297.76|294.96|297.64|294.84|0
1647925290000|2022-03-22 05:01:30|297.7|294.9|297.51|294.71|297.76|294.96|297.51|294.71|0
1647925320000|2022-03-22 05:02:00|297.57|294.77|297.51|294.71|297.57|294.77|297.51|294.71|0
1647925330000|2022-03-22 05:02:10|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1647925350000|2022-03-22 05:02:30|297.57|294.77|297.64|294.84|297.64|294.84|297.57|294.77|0
1647925360000|2022-03-22 05:02:40|297.57|294.77|297.57|294.77|297.64|294.84|297.57|294.77|0
1647925370000|2022-03-22 05:02:50|297.51|294.71|297.51|294.71|297.64|294.84|297.51|294.71|0
1647925390000|2022-03-22 05:03:10|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1647925400000|2022-03-22 05:03:20|297.7|294.9|297.64|294.84|297.7|294.9|297.64|294.84|0
1647925410000|2022-03-22 05:03:30|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1647925420000|2022-03-22 05:03:40|297.38|294.58|297.25|294.45|297.38|294.58|297.25|294.45|0
1647925430000|2022-03-22 05:03:50|297.31|294.51|297.25|294.45|297.31|294.51|297.25|294.45|0
1647925440000|2022-03-22 05:04:00|297|294.2|296.87|294.07|297|294.2|296.87|294.07|0
1647925470000|2022-03-22 05:04:30|296.93|294.13|296.74|293.94|296.93|294.13|296.74|293.94|0
1647925510000|2022-03-22 05:05:10|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1647925520000|2022-03-22 05:05:20|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1647925530000|2022-03-22 05:05:30|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1647925560000|2022-03-22 05:06:00|296.48|293.68|296.36|293.56|296.48|293.68|296.36|293.56|0
1647925570000|2022-03-22 05:06:10|296.23|293.43|295.97|293.17|296.23|293.43|295.97|293.17|0
1647925580000|2022-03-22 05:06:20|295.84|293.04|295.84|293.04|295.84|293.04|295.72|292.92|0
1647925590000|2022-03-22 05:06:30|295.97|293.17|296.23|293.43|296.23|293.43|295.91|293.11|0
1647925600000|2022-03-22 05:06:40|296.29|293.49|296.36|293.56|296.36|293.56|296.23|293.43|0
1647925610000|2022-03-22 05:06:50|296.48|293.68|296.61|293.81|296.61|293.81|296.48|293.68|0
1647925620000|2022-03-22 05:07:00|296.67|293.87|296.74|293.94|296.74|293.94|296.67|293.87|0
1647925630000|2022-03-22 05:07:10|296.61|293.81|296.74|293.94|296.74|293.94|296.61|293.81|0
1647925640000|2022-03-22 05:07:20|296.42|293.62|296.23|293.43|296.48|293.68|296.23|293.43|0
1647925650000|2022-03-22 05:07:30|296.1|293.3|295.97|293.17|296.1|293.3|295.97|293.17|0
1647925660000|2022-03-22 05:07:40|295.84|293.04|295.84|293.04|295.84|293.04|295.72|292.92|0
1647925670000|2022-03-22 05:07:50|295.91|293.11|295.84|293.04|295.91|293.11|295.84|293.04|0
1647925690000|2022-03-22 05:08:10|295.9|293.1|295.84|293.04|295.9|293.1|295.84|293.04|0
1647925710000|2022-03-22 05:08:30|295.97|293.17|295.97|293.17|295.97|293.17|295.9|293.1|0
1647925720000|2022-03-22 05:08:40|295.84|293.04|295.84|293.04|295.97|293.17|295.84|293.04|0
1647925730000|2022-03-22 05:08:50|295.78|292.98|295.72|292.92|295.78|292.98|295.72|292.92|0
1647925750000|2022-03-22 05:09:10|295.59|292.79|295.72|292.92|295.72|292.92|295.59|292.79|0
1647925760000|2022-03-22 05:09:20|295.84|293.04|295.84|293.04|295.84|293.04|295.78|292.98|0
1647925780000|2022-03-22 05:09:40|295.78|292.98|295.78|292.98|295.78|292.98|295.78|292.98|0
1647925790000|2022-03-22 05:09:50|295.84|293.04|295.78|292.98|295.84|293.04|295.78|292.98|0
1647925800000|2022-03-22 05:10:00|295.84|293.04|295.97|293.17|295.97|293.17|295.84|293.04|0
1647925830000|2022-03-22 05:10:30|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1647925840000|2022-03-22 05:10:40|295.84|293.04|295.9|293.1|295.9|293.1|295.84|293.04|0
1647925850000|2022-03-22 05:10:50|295.84|293.04|295.84|293.04|295.84|293.04|295.84|293.04|0
1647925860000|2022-03-22 05:11:00|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1647925870000|2022-03-22 05:11:10|295.78|292.98|295.59|292.79|295.78|292.98|295.59|292.79|0
1647925880000|2022-03-22 05:11:20|295.71|292.91|295.59|292.79|295.71|292.91|295.59|292.79|0
1647925890000|2022-03-22 05:11:30|295.78|292.98|295.84|293.04|295.84|293.04|295.78|292.98|0
1647925900000|2022-03-22 05:11:40|295.78|292.98|295.97|293.17|295.97|293.17|295.78|292.98|0
1647925920000|2022-03-22 05:12:00|295.9|293.1|295.84|293.04|295.9|293.1|295.84|293.04|0
1647925930000|2022-03-22 05:12:10|295.97|293.17|295.97|293.17|295.97|293.17|295.97|293.17|0
1647925950000|2022-03-22 05:12:30|295.84|293.04|295.84|293.04|295.84|293.04|295.84|293.04|0
1647925960000|2022-03-22 05:12:40|295.71|292.91|295.59|292.79|295.71|292.91|295.59|292.79|0
1647925970000|2022-03-22 05:12:50|295.65|292.85|295.59|292.79|295.65|292.85|295.59|292.79|0
1647925980000|2022-03-22 05:13:00|295.65|292.85|295.59|292.79|295.65|292.85|295.59|292.79|0
1647925990000|2022-03-22 05:13:10|295.71|292.91|295.71|292.91|295.71|292.91|295.59|292.79|0
1647926000000|2022-03-22 05:13:20|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1647926010000|2022-03-22 05:13:30|295.59|292.79|295.71|292.91|295.71|292.91|295.59|292.79|0
1647926020000|2022-03-22 05:13:40|295.59|292.79|295.59|292.79|295.59|292.79|295.59|292.79|0
1647926030000|2022-03-22 05:13:50|295.46|292.66|295.46|292.66|295.46|292.66|295.33|292.53|0
1647926040000|2022-03-22 05:14:00|295.59|292.79|295.46|292.66|295.59|292.79|295.46|292.66|0
1647926050000|2022-03-22 05:14:10|295.39|292.59|295.46|292.66|295.46|292.66|295.39|292.59|0
1647926090000|2022-03-22 05:14:50|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1647926100000|2022-03-22 05:15:00|295.39|292.59|295.33|292.53|295.39|292.59|295.33|292.53|0
1647926110000|2022-03-22 05:15:10|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1647926120000|2022-03-22 05:15:20|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1647926130000|2022-03-22 05:15:30|295.39|292.59|295.46|292.66|295.46|292.66|295.33|292.53|0
1647926140000|2022-03-22 05:15:40|295.39|292.59|295.39|292.59|295.39|292.59|295.39|292.59|0
1647926150000|2022-03-22 05:15:50|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1647926160000|2022-03-22 05:16:00|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1647926170000|2022-03-22 05:16:10|295.33|292.53|295.46|292.66|295.46|292.66|295.33|292.53|0
1647926190000|2022-03-22 05:16:30|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1647926200000|2022-03-22 05:16:40|295.2|292.4|295.33|292.53|295.33|292.53|295.2|292.4|0
1647926210000|2022-03-22 05:16:50|295.2|292.4|295.26|292.46|295.26|292.46|295.2|292.4|0
1647926220000|2022-03-22 05:17:00|295.2|292.4|295.14|292.34|295.2|292.4|295.07|292.27|0
1647926230000|2022-03-22 05:17:10|295.2|292.4|295.2|292.4|295.2|292.4|295.07|292.27|0
1647926240000|2022-03-22 05:17:20|295.33|292.53|295.2|292.4|295.33|292.53|295.2|292.4|0
1647926250000|2022-03-22 05:17:30|295.33|292.53|295.26|292.46|295.33|292.53|295.26|292.46|0
1647926260000|2022-03-22 05:17:40|295.46|292.66|295.46|292.66|295.46|292.66|295.33|292.53|0
1647926270000|2022-03-22 05:17:50|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1647926280000|2022-03-22 05:18:00|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1647926290000|2022-03-22 05:18:10|295.58|292.78|295.71|292.91|295.71|292.91|295.58|292.78|0
1647926310000|2022-03-22 05:18:30|295.58|292.78|295.71|292.91|295.71|292.91|295.58|292.78|0
1647926320000|2022-03-22 05:18:40|295.65|292.85|295.71|292.91|295.71|292.91|295.65|292.85|0
1647926360000|2022-03-22 05:19:20|295.58|292.78|295.71|292.91|295.71|292.91|295.58|292.78|0
1647926400000|2022-03-22 05:20:00|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1647926410000|2022-03-22 05:20:10|295.58|292.78|295.58|292.78|295.71|292.91|295.58|292.78|0
1647926420000|2022-03-22 05:20:20|295.71|292.91|295.58|292.78|295.71|292.91|295.58|292.78|0
1647926440000|2022-03-22 05:20:40|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1647926450000|2022-03-22 05:20:50|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1647926460000|2022-03-22 05:21:00|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1647926470000|2022-03-22 05:21:10|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1647926480000|2022-03-22 05:21:20|295.46|292.66|295.64|292.84|295.64|292.84|295.46|292.66|0
1647926490000|2022-03-22 05:21:30|295.58|292.78|295.58|292.78|295.58|292.78|295.52|292.72|0
1647926500000|2022-03-22 05:21:40|295.52|292.72|295.46|292.66|295.52|292.72|295.46|292.66|0
1647926510000|2022-03-22 05:21:50|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1647926520000|2022-03-22 05:22:00|295.52|292.72|295.46|292.66|295.52|292.72|295.46|292.66|0
1647926540000|2022-03-22 05:22:20|295.52|292.72|295.58|292.78|295.58|292.78|295.46|292.66|0
1647926550000|2022-03-22 05:22:30|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1647926560000|2022-03-22 05:22:40|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1647926580000|2022-03-22 05:23:00|295.39|292.59|295.39|292.59|295.39|292.59|295.39|292.59|0
1647926590000|2022-03-22 05:23:10|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1647926600000|2022-03-22 05:23:20|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1647926610000|2022-03-22 05:23:30|295.45|292.65|295.58|292.78|295.58|292.78|295.45|292.65|0
1647926620000|2022-03-22 05:23:40|295.52|292.72|295.58|292.78|295.58|292.78|295.52|292.72|0
1647926640000|2022-03-22 05:24:00|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1647926690000|2022-03-22 05:24:50|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1647926700000|2022-03-22 05:25:00|295.71|292.91|296.09|293.29|296.09|293.29|295.71|292.91|0
1647926710000|2022-03-22 05:25:10|296.15|293.35|296.35|293.55|296.35|293.55|296.15|293.35|0
1647926720000|2022-03-22 05:25:20|296.22|293.42|296.28|293.48|296.28|293.48|296.22|293.42|0
1647926730000|2022-03-22 05:25:30|296.22|293.42|296.28|293.48|296.35|293.55|296.22|293.42|0
1647926740000|2022-03-22 05:25:40|296.35|293.55|296.41|293.61|296.41|293.61|296.35|293.55|0
1647926750000|2022-03-22 05:25:50|296.35|293.55|296.35|293.55|296.35|293.55|296.35|293.55|0
1647926770000|2022-03-22 05:26:10|296.28|293.48|296.22|293.42|296.28|293.48|296.22|293.42|0
1647926780000|2022-03-22 05:26:20|296.28|293.48|296.35|293.55|296.35|293.55|296.22|293.42|0
1647926790000|2022-03-22 05:26:30|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1647926800000|2022-03-22 05:26:40|296.15|293.35|296.22|293.42|296.22|293.42|296.15|293.35|0
1647926810000|2022-03-22 05:26:50|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1647926820000|2022-03-22 05:27:00|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1647926850000|2022-03-22 05:27:30|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1647926860000|2022-03-22 05:27:40|296.22|293.42|296.35|293.55|296.35|293.55|296.22|293.42|0
1647926870000|2022-03-22 05:27:50|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1647926880000|2022-03-22 05:28:00|296.28|293.48|296.35|293.55|296.35|293.55|296.28|293.48|0
1647926890000|2022-03-22 05:28:10|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1647926900000|2022-03-22 05:28:20|296.35|293.55|296.28|293.48|296.35|293.55|296.28|293.48|0
1647926910000|2022-03-22 05:28:30|296.35|293.55|296.35|293.55|296.35|293.55|296.35|293.55|0
1647926920000|2022-03-22 05:28:40|296.22|293.42|296.35|293.55|296.35|293.55|296.22|293.42|0
1647926930000|2022-03-22 05:28:50|296.41|293.61|296.35|293.55|296.47|293.67|296.35|293.55|0
1647926940000|2022-03-22 05:29:00|296.47|293.67|296.47|293.67|296.47|293.67|296.35|293.55|0
1647927020000|2022-03-22 05:30:20|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1647927030000|2022-03-22 05:30:30|296.98|294.18|296.73|293.93|296.98|294.18|296.73|293.93|0
1647927040000|2022-03-22 05:30:40|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1647927050000|2022-03-22 05:30:50|296.79|293.99|296.86|294.06|296.86|294.06|296.79|293.99|0
1647927060000|2022-03-22 05:31:00|296.73|293.93|296.66|293.86|296.73|293.93|296.66|293.86|0
1647927070000|2022-03-22 05:31:10|296.6|293.8|296.47|293.67|296.6|293.8|296.47|293.67|0
1647927080000|2022-03-22 05:31:20|296.53|293.73|296.47|293.67|296.53|293.73|296.47|293.67|0
1647927090000|2022-03-22 05:31:30|296.6|293.8|296.66|293.86|296.66|293.86|296.6|293.8|0
1647927100000|2022-03-22 05:31:40|296.6|293.8|296.6|293.8|296.6|293.8|296.6|293.8|0
1647927120000|2022-03-22 05:32:00|296.73|293.93|296.73|293.93|296.73|293.93|296.6|293.8|0
1647927130000|2022-03-22 05:32:10|296.6|293.8|296.73|293.93|296.73|293.93|296.6|293.8|0
1647927140000|2022-03-22 05:32:20|296.6|293.8|296.73|293.93|296.73|293.93|296.6|293.8|0
1647927150000|2022-03-22 05:32:30|296.6|293.8|296.73|293.93|296.73|293.93|296.6|293.8|0
1647927160000|2022-03-22 05:32:40|296.66|293.86|296.6|293.8|296.66|293.86|296.6|293.8|0
1647927170000|2022-03-22 05:32:50|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1647927180000|2022-03-22 05:33:00|296.79|293.99|296.86|294.06|296.86|294.06|296.79|293.99|0
1647927190000|2022-03-22 05:33:10|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1647927200000|2022-03-22 05:33:20|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1647927210000|2022-03-22 05:33:30|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1647927290000|2022-03-22 05:34:50|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1647927300000|2022-03-22 05:35:00|296.98|294.18|296.73|293.93|296.98|294.18|296.73|293.93|0
1647927310000|2022-03-22 05:35:10|296.79|293.99|296.85|294.05|296.85|294.05|296.73|293.93|0
1647927330000|2022-03-22 05:35:30|296.79|293.99|296.85|294.05|296.85|294.05|296.79|293.99|0
1647927340000|2022-03-22 05:35:40|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1647927350000|2022-03-22 05:35:50|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1647927360000|2022-03-22 05:36:00|296.98|294.18|296.98|294.18|296.98|294.18|296.85|294.05|0
1647927410000|2022-03-22 05:36:50|297.24|294.44|297.24|294.44|297.24|294.44|297.24|294.44|0
1647927420000|2022-03-22 05:37:00|297.37|294.57|297.49|294.69|297.49|294.69|297.37|294.57|0
1647927460000|2022-03-22 05:37:40|297.37|294.57|297.49|294.69|297.49|294.69|297.37|294.57|0
1647927470000|2022-03-22 05:37:50|297.37|294.57|297.37|294.57|297.37|294.57|297.37|294.57|0
1647927480000|2022-03-22 05:38:00|297.49|294.69|297.37|294.57|297.49|294.69|297.37|294.57|0
1647927490000|2022-03-22 05:38:10|297.49|294.69|297.49|294.69|297.49|294.69|297.37|294.57|0
1647927530000|2022-03-22 05:38:50|297.88|295.08|298.01|295.21|298.01|295.21|297.88|295.08|0
1647927540000|2022-03-22 05:39:00|297.88|295.08|297.94|295.14|297.94|295.14|297.88|295.08|0
1647927550000|2022-03-22 05:39:10|298.01|295.21|298.26|295.46|298.26|295.46|298.01|295.21|0
1647927560000|2022-03-22 05:39:20|298.13|295.33|298.39|295.59|298.39|295.59|298.13|295.33|0
1647927570000|2022-03-22 05:39:30|298.32|295.52|298.32|295.52|298.39|295.59|298.26|295.46|0
1647927580000|2022-03-22 05:39:40|298.52|295.72|298.39|295.59|298.52|295.72|298.39|295.59|0
1647927590000|2022-03-22 05:39:50|298.45|295.65|298.39|295.59|298.45|295.65|298.39|295.59|0
1647927600000|2022-03-22 05:40:00|298.45|295.65|298.45|295.65|298.45|295.65|298.45|295.65|0
1647927610000|2022-03-22 05:40:10|298.39|295.59|298.26|295.46|298.39|295.59|298.26|295.46|0
1647927620000|2022-03-22 05:40:20|298.13|295.33|298.26|295.46|298.26|295.46|298.13|295.33|0
1647927630000|2022-03-22 05:40:30|298.13|295.33|298.39|295.59|298.39|295.59|298.13|295.33|0
1647927640000|2022-03-22 05:40:40|298.26|295.46|298.26|295.46|298.26|295.46|298.26|295.46|0
1647927650000|2022-03-22 05:40:50|298.39|295.59|298.26|295.46|298.39|295.59|298.26|295.46|0
1647927660000|2022-03-22 05:41:00|298.39|295.59|297.88|295.08|298.39|295.59|297.88|295.08|0
1647927680000|2022-03-22 05:41:20|297.75|294.95|297.62|294.82|297.75|294.95|297.62|294.82|0
1647927690000|2022-03-22 05:41:30|297.75|294.95|297.62|294.82|297.75|294.95|297.62|294.82|0
1647927700000|2022-03-22 05:41:40|297.75|294.95|297.94|295.14|297.94|295.14|297.75|294.95|0
1647927710000|2022-03-22 05:41:50|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1647927720000|2022-03-22 05:42:00|298|295.2|298.13|295.33|298.13|295.33|298|295.2|0
1647927730000|2022-03-22 05:42:10|298.07|295.27|298.19|295.39|298.19|295.39|298.07|295.27|0
1647927740000|2022-03-22 05:42:20|298.26|295.46|298.07|295.27|298.26|295.46|298|295.2|0
1647927750000|2022-03-22 05:42:30|298|295.2|297.62|294.82|298|295.2|297.62|294.82|0
1647927760000|2022-03-22 05:42:40|297.68|294.88|297.62|294.82|297.68|294.88|297.62|294.82|0
1647927780000|2022-03-22 05:43:00|297.36|294.56|297.49|294.69|297.49|294.69|297.36|294.56|0
1647927790000|2022-03-22 05:43:10|297.68|294.88|297.62|294.82|297.68|294.88|297.62|294.82|0
1647927800000|2022-03-22 05:43:20|297.75|294.95|297.88|295.08|297.88|295.08|297.75|294.95|0
1647927810000|2022-03-22 05:43:30|297.75|294.95|297.75|294.95|297.88|295.08|297.75|294.95|0
1647927820000|2022-03-22 05:43:40|297.68|294.88|297.88|295.08|297.88|295.08|297.68|294.88|0
1647927830000|2022-03-22 05:43:50|297.75|294.95|297.88|295.08|297.88|295.08|297.75|294.95|0
1647927840000|2022-03-22 05:44:00|298|295.2|298|295.2|298|295.2|298|295.2|0
1647927850000|2022-03-22 05:44:10|298.07|295.27|298|295.2|298.07|295.27|298|295.2|0
1647927860000|2022-03-22 05:44:20|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1647927870000|2022-03-22 05:44:30|298|295.2|297.94|295.14|298|295.2|297.94|295.14|0
1647927880000|2022-03-22 05:44:40|298.13|295.33|298.13|295.33|298.13|295.33|298|295.2|0
1647927890000|2022-03-22 05:44:50|298.26|295.46|298.39|295.59|298.39|295.59|298.26|295.46|0
1647927900000|2022-03-22 05:45:00|298.26|295.46|298.39|295.59|298.39|295.59|298.26|295.46|0
1647927910000|2022-03-22 05:45:10|298.52|295.72|298.52|295.72|298.52|295.72|298.52|295.72|0
1647927920000|2022-03-22 05:45:20|298.39|295.59|298.39|295.59|298.39|295.59|298.39|295.59|0
1647927930000|2022-03-22 05:45:30|298.26|295.46|298.39|295.59|298.39|295.59|298.26|295.46|0
1647927940000|2022-03-22 05:45:40|298.13|295.33|297.87|295.07|298.13|295.33|297.87|295.07|0
1647927950000|2022-03-22 05:45:50|298|295.2|298|295.2|298|295.2|298|295.2|0
1647927970000|2022-03-22 05:46:10|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1647927980000|2022-03-22 05:46:20|298|295.2|298|295.2|298.06|295.26|298|295.2|0
1647927990000|2022-03-22 05:46:30|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1647928000000|2022-03-22 05:46:40|298|295.2|297.94|295.14|298|295.2|297.87|295.07|0
1647928010000|2022-03-22 05:46:50|297.75|294.95|297.75|294.95|297.87|295.07|297.75|294.95|0
1647928020000|2022-03-22 05:47:00|297.81|295.01|297.81|295.01|297.81|295.01|297.81|295.01|0
1647928030000|2022-03-22 05:47:10|297.75|294.95|297.75|294.95|297.75|294.95|297.75|294.95|0
1647928040000|2022-03-22 05:47:20|297.62|294.82|297.87|295.07|297.87|295.07|297.62|294.82|0
1647928050000|2022-03-22 05:47:30|297.81|295.01|297.62|294.82|297.81|295.01|297.62|294.82|0
1647928060000|2022-03-22 05:47:40|297.75|294.95|297.62|294.82|297.75|294.95|297.62|294.82|0
1647928070000|2022-03-22 05:47:50|297.68|294.88|297.75|294.95|297.75|294.95|297.68|294.88|0
1647928080000|2022-03-22 05:48:00|297.62|294.82|297.68|294.88|297.75|294.95|297.62|294.82|0
1647928090000|2022-03-22 05:48:10|297.75|294.95|297.87|295.07|297.87|295.07|297.75|294.95|0
1647928100000|2022-03-22 05:48:20|298.13|295.33|298|295.2|298.13|295.33|298|295.2|0
1647928110000|2022-03-22 05:48:30|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1647928120000|2022-03-22 05:48:40|297.93|295.13|297.87|295.07|297.93|295.13|297.87|295.07|0
1647928140000|2022-03-22 05:49:00|297.81|295.01|297.87|295.07|297.87|295.07|297.75|294.95|0
1647928150000|2022-03-22 05:49:10|298|295.2|298.06|295.26|298.06|295.26|298|295.2|0
1647928160000|2022-03-22 05:49:20|298.26|295.46|298.13|295.33|298.26|295.46|298.06|295.26|0
1647928170000|2022-03-22 05:49:30|298.06|295.26|298|295.2|298.06|295.26|298|295.2|0
1647928180000|2022-03-22 05:49:40|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1647928190000|2022-03-22 05:49:50|298|295.2|298|295.2|298.13|295.33|298|295.2|0
1647928200000|2022-03-22 05:50:00|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1647928210000|2022-03-22 05:50:10|298.26|295.46|298.39|295.59|298.39|295.59|298.26|295.46|0
1647928220000|2022-03-22 05:50:20|298.51|295.71|298.51|295.71|298.51|295.71|298.51|295.71|0
1647928230000|2022-03-22 05:50:30|298.39|295.59|298.39|295.59|298.51|295.71|298.39|295.59|0
1647928240000|2022-03-22 05:50:40|298.51|295.71|298.51|295.71|298.51|295.71|298.51|295.71|0
1647928250000|2022-03-22 05:50:50|298.39|295.59|298.39|295.59|298.39|295.59|298.39|295.59|0
1647928260000|2022-03-22 05:51:00|298.26|295.46|298.39|295.59|298.39|295.59|298.26|295.46|0
1647928270000|2022-03-22 05:51:10|298.26|295.46|298.13|295.33|298.26|295.46|298.13|295.33|0
1647928280000|2022-03-22 05:51:20|298.06|295.26|298|295.2|298.06|295.26|298|295.2|0
1647928300000|2022-03-22 05:51:40|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1647928310000|2022-03-22 05:51:50|298.13|295.33|298|295.2|298.13|295.33|298|295.2|0
1647928320000|2022-03-22 05:52:00|298.06|295.26|298.13|295.33|298.13|295.33|298.06|295.26|0
1647928330000|2022-03-22 05:52:10|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1647928340000|2022-03-22 05:52:20|298.13|295.33|298.13|295.33|298.13|295.33|298|295.2|0
1647928350000|2022-03-22 05:52:30|298|295.2|298|295.2|298|295.2|298|295.2|0
1647928360000|2022-03-22 05:52:40|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1647928370000|2022-03-22 05:52:50|297.87|295.07|297.93|295.13|297.93|295.13|297.74|294.94|0
1647928380000|2022-03-22 05:53:00|297.87|295.07|298|295.2|298|295.2|297.87|295.07|0
1647928390000|2022-03-22 05:53:10|297.87|295.07|298|295.2|298|295.2|297.87|295.07|0
1647928400000|2022-03-22 05:53:20|298.06|295.26|298.13|295.33|298.13|295.33|298.06|295.26|0
1647928410000|2022-03-22 05:53:30|298.26|295.46|298.38|295.58|298.38|295.58|298.26|295.46|0
1647928420000|2022-03-22 05:53:40|298.32|295.52|298.38|295.58|298.38|295.58|298.32|295.52|0
1647928440000|2022-03-22 05:54:00|298.26|295.46|298.38|295.58|298.38|295.58|298.26|295.46|0
1647928450000|2022-03-22 05:54:10|298.51|295.71|298.51|295.71|298.51|295.71|298.51|295.71|0
1647928460000|2022-03-22 05:54:20|298.38|295.58|298.45|295.65|298.45|295.65|298.38|295.58|0
1647928470000|2022-03-22 05:54:30|298.51|295.71|298.32|295.52|298.51|295.71|298.26|295.46|0
1647928480000|2022-03-22 05:54:40|298.38|295.58|298.32|295.52|298.38|295.58|298.32|295.52|0
1647928490000|2022-03-22 05:54:50|298.26|295.46|298.26|295.46|298.26|295.46|298.26|295.46|0
1647928500000|2022-03-22 05:55:00|298.19|295.39|298.26|295.46|298.26|295.46|298.19|295.39|0
1647928510000|2022-03-22 05:55:10|298.19|295.39|298.32|295.52|298.32|295.52|298.19|295.39|0
1647928520000|2022-03-22 05:55:20|298.38|295.58|298.26|295.46|298.38|295.58|298.26|295.46|0
1647928530000|2022-03-22 05:55:30|298.38|295.58|298.26|295.46|298.38|295.58|298.26|295.46|0
1647928550000|2022-03-22 05:55:50|298.13|295.33|298.19|295.39|298.19|295.39|298.13|295.33|0
1647928560000|2022-03-22 05:56:00|298.26|295.46|298.25|295.45|298.26|295.46|298.25|295.45|0
1647928570000|2022-03-22 05:56:10|298.38|295.58|298.32|295.52|298.38|295.58|298.32|295.52|0
1647928580000|2022-03-22 05:56:20|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1647928590000|2022-03-22 05:56:30|298.32|295.52|298.38|295.58|298.38|295.58|298.25|295.45|0
1647928600000|2022-03-22 05:56:40|298.25|295.45|298.32|295.52|298.38|295.58|298.25|295.45|0
1647928610000|2022-03-22 05:56:50|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1647928620000|2022-03-22 05:57:00|298.32|295.52|298.32|295.52|298.38|295.58|298.32|295.52|0
1647928630000|2022-03-22 05:57:10|298.38|295.58|298.38|295.58|298.51|295.71|298.38|295.58|0
1647928660000|2022-03-22 05:57:40|298.44|295.64|298.38|295.58|298.44|295.64|298.38|295.58|0
1647928670000|2022-03-22 05:57:50|298.44|295.64|298.44|295.64|298.44|295.64|298.44|295.64|0
1647928680000|2022-03-22 05:58:00|298.38|295.58|298.32|295.52|298.38|295.58|298.25|295.45|0
1647928690000|2022-03-22 05:58:10|298.25|295.45|298.19|295.39|298.25|295.45|298.19|295.39|0
1647928700000|2022-03-22 05:58:20|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1647928710000|2022-03-22 05:58:30|298.19|295.39|298.13|295.33|298.19|295.39|298.13|295.33|0
1647928720000|2022-03-22 05:58:40|298.25|295.45|298.19|295.39|298.25|295.45|298.19|295.39|0
1647928730000|2022-03-22 05:58:50|298.25|295.45|298.13|295.33|298.25|295.45|298.13|295.33|0
1647928740000|2022-03-22 05:59:00|298.25|295.45|298.13|295.33|298.25|295.45|298.06|295.26|0
1647928750000|2022-03-22 05:59:10|298.06|295.26|297.93|295.13|298.06|295.26|297.93|295.13|0
1647928760000|2022-03-22 05:59:20|297.87|295.07|297.87|295.07|297.87|295.07|297.74|294.94|0
1647928770000|2022-03-22 05:59:30|297.74|294.94|297.87|295.07|297.87|295.07|297.74|294.94|0
1647928780000|2022-03-22 05:59:40|297.8|295|297.87|295.07|297.87|295.07|297.74|294.94|0
1647928790000|2022-03-22 05:59:50|298|295.2|297.87|295.07|298|295.2|297.87|295.07|0
1647928800000|2022-03-22 06:00:00|297.74|294.94|297.87|295.07|297.87|295.07|297.74|294.94|0
1647928820000|2022-03-22 06:00:20|297.74|294.94|297.74|294.94|297.74|294.94|297.74|294.94|0
1647928830000|2022-03-22 06:00:30|297.61|294.81|297.36|294.56|297.61|294.81|297.36|294.56|0
1647928840000|2022-03-22 06:00:40|297.23|294.43|297.16|294.36|297.23|294.43|297.16|294.36|0
1647928850000|2022-03-22 06:00:50|297.1|294.3|297.23|294.43|297.23|294.43|297.1|294.3|0
1647928860000|2022-03-22 06:01:00|297.36|294.56|297.36|294.56|297.36|294.56|297.36|294.56|0
1647928880000|2022-03-22 06:01:20|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1647928890000|2022-03-22 06:01:30|297.36|294.56|297.36|294.56|297.36|294.56|297.36|294.56|0
1647928900000|2022-03-22 06:01:40|297.42|294.62|297.74|294.94|297.74|294.94|297.42|294.62|0
1647928910000|2022-03-22 06:01:50|297.87|295.07|297.87|295.07|297.87|295.07|297.74|294.94|0
1647928930000|2022-03-22 06:02:10|297.93|295.13|297.87|295.07|297.93|295.13|297.87|295.07|0
1647928940000|2022-03-22 06:02:20|298|295.2|298|295.2|298|295.2|298|295.2|0
1647928950000|2022-03-22 06:02:30|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1647928960000|2022-03-22 06:02:40|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1647928970000|2022-03-22 06:02:50|298.19|295.39|298.12|295.32|298.19|295.39|298.12|295.32|0
1647928980000|2022-03-22 06:03:00|298.51|295.71|298.51|295.71|298.51|295.71|298.51|295.71|0
1647928990000|2022-03-22 06:03:10|298.64|295.84|298.89|296.09|298.89|296.09|298.64|295.84|0
1647929000000|2022-03-22 06:03:20|299.02|296.22|299.08|296.28|299.08|296.28|299.02|296.22|0
1647929010000|2022-03-22 06:03:30|299.15|296.35|299.15|296.35|299.15|296.35|299.08|296.28|0
1647929020000|2022-03-22 06:03:40|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647929030000|2022-03-22 06:03:50|299.15|296.35|299.15|296.35|299.15|296.35|299.15|296.35|0
1647929040000|2022-03-22 06:04:00|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1647929050000|2022-03-22 06:04:10|299.15|296.35|298.76|295.96|299.15|296.35|298.76|295.96|0
1647929060000|2022-03-22 06:04:20|298.89|296.09|298.64|295.84|298.89|296.09|298.64|295.84|0
1647929070000|2022-03-22 06:04:30|298.76|295.96|298.83|296.03|298.83|296.03|298.76|295.96|0
1647929080000|2022-03-22 06:04:40|298.76|295.96|298.83|296.03|298.89|296.09|298.76|295.96|0
1647929090000|2022-03-22 06:04:50|298.76|295.96|298.89|296.09|298.89|296.09|298.76|295.96|0
1647929100000|2022-03-22 06:05:00|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1647929110000|2022-03-22 06:05:10|298.76|295.96|298.64|295.84|298.76|295.96|298.64|295.84|0
1647929120000|2022-03-22 06:05:20|298.51|295.71|298.44|295.64|298.51|295.71|298.44|295.64|0
1647929130000|2022-03-22 06:05:30|298.51|295.71|298.64|295.84|298.64|295.84|298.51|295.71|0
1647929140000|2022-03-22 06:05:40|298.7|295.9|298.64|295.84|298.7|295.9|298.64|295.84|0
1647929150000|2022-03-22 06:05:50|298.7|295.9|298.64|295.84|298.7|295.9|298.64|295.84|0
1647929160000|2022-03-22 06:06:00|298.7|295.9|298.76|295.96|298.76|295.96|298.64|295.84|0
1647929170000|2022-03-22 06:06:10|298.7|295.9|298.76|295.96|298.76|295.96|298.7|295.9|0
1647929200000|2022-03-22 06:06:40|298.7|295.9|298.76|295.96|298.76|295.96|298.7|295.9|0
1647929210000|2022-03-22 06:06:50|298.89|296.09|298.76|295.96|298.89|296.09|298.76|295.96|0
1647929220000|2022-03-22 06:07:00|298.83|296.03|298.7|295.9|298.83|296.03|298.7|295.9|0
1647929230000|2022-03-22 06:07:10|298.64|295.84|298.57|295.77|298.64|295.84|298.51|295.71|0
1647929250000|2022-03-22 06:07:30|298.64|295.84|298.57|295.77|298.64|295.84|298.38|295.58|0
1647929260000|2022-03-22 06:07:40|298.51|295.71|298.51|295.71|298.51|295.71|298.51|295.71|0
1647929270000|2022-03-22 06:07:50|298.64|295.84|298.89|296.09|298.89|296.09|298.64|295.84|0
1647929280000|2022-03-22 06:08:00|298.95|296.15|298.89|296.09|298.95|296.15|298.89|296.09|0
1647929290000|2022-03-22 06:08:10|298.82|296.02|298.89|296.09|298.89|296.09|298.82|296.02|0
1647929300000|2022-03-22 06:08:20|298.95|296.15|298.89|296.09|298.95|296.15|298.89|296.09|0
1647929310000|2022-03-22 06:08:30|298.95|296.15|298.89|296.09|298.95|296.15|298.89|296.09|0
1647929320000|2022-03-22 06:08:40|298.95|296.15|298.76|295.96|298.95|296.15|298.76|295.96|0
1647929330000|2022-03-22 06:08:50|298.82|296.02|298.89|296.09|298.89|296.09|298.82|296.02|0
1647929340000|2022-03-22 06:09:00|298.82|296.02|298.89|296.09|298.89|296.09|298.82|296.02|0
1647929350000|2022-03-22 06:09:10|298.95|296.15|298.95|296.15|299.02|296.22|298.89|296.09|0
1647929360000|2022-03-22 06:09:20|298.89|296.09|298.95|296.15|298.95|296.15|298.89|296.09|0
1647929370000|2022-03-22 06:09:30|298.89|296.09|298.82|296.02|298.89|296.09|298.82|296.02|0
1647929380000|2022-03-22 06:09:40|298.89|296.09|298.7|295.9|298.89|296.09|298.63|295.83|0
1647929390000|2022-03-22 06:09:50|298.76|295.96|298.82|296.02|298.82|296.02|298.7|295.9|0
1647929400000|2022-03-22 06:10:00|298.89|296.09|298.82|296.02|298.89|296.09|298.82|296.02|0
1647929410000|2022-03-22 06:10:10|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1647929430000|2022-03-22 06:10:30|298.76|295.96|298.7|295.9|298.76|295.96|298.7|295.9|0
1647929440000|2022-03-22 06:10:40|298.76|295.96|298.82|296.02|299.02|296.22|298.76|295.96|0
1647929450000|2022-03-22 06:10:50|298.76|295.96|298.76|295.96|298.76|295.96|298.63|295.83|0
1647929460000|2022-03-22 06:11:00|298.7|295.9|298.57|295.77|298.7|295.9|298.51|295.71|0
1647929470000|2022-03-22 06:11:10|298.63|295.83|298.76|295.96|298.76|295.96|298.63|295.83|0
1647929480000|2022-03-22 06:11:20|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1647929490000|2022-03-22 06:11:30|298.82|296.02|298.7|295.9|298.82|296.02|298.7|295.9|0
1647929500000|2022-03-22 06:11:40|298.76|295.96|298.7|295.9|298.76|295.96|298.7|295.9|0
1647929510000|2022-03-22 06:11:50|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1647929520000|2022-03-22 06:12:00|298.69|295.89|298.76|295.96|298.76|295.96|298.69|295.89|0
1647929530000|2022-03-22 06:12:10|298.89|296.09|298.89|296.09|298.89|296.09|298.76|295.96|0
1647929540000|2022-03-22 06:12:20|298.76|295.96|298.89|296.09|298.89|296.09|298.76|295.96|0
1647929560000|2022-03-22 06:12:40|298.82|296.02|298.89|296.09|298.89|296.09|298.82|296.02|0
1647929570000|2022-03-22 06:12:50|299.02|296.22|298.95|296.15|299.02|296.22|298.89|296.09|0
1647929580000|2022-03-22 06:13:00|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1647929590000|2022-03-22 06:13:10|299.15|296.35|299.27|296.47|299.27|296.47|299.15|296.35|0
1647929600000|2022-03-22 06:13:20|299.21|296.41|299.4|296.6|299.4|296.6|299.21|296.41|0
1647929610000|2022-03-22 06:13:30|299.46|296.66|299.4|296.6|299.46|296.66|299.4|296.6|0
1647929620000|2022-03-22 06:13:40|299.46|296.66|299.46|296.66|299.53|296.73|299.46|296.66|0
1647929630000|2022-03-22 06:13:50|299.53|296.73|299.34|296.54|299.53|296.73|299.27|296.47|0
1647929640000|2022-03-22 06:14:00|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1647929660000|2022-03-22 06:14:20|299.34|296.54|299.21|296.41|299.34|296.54|299.21|296.41|0
1647929670000|2022-03-22 06:14:30|299.27|296.47|299.15|296.35|299.27|296.47|299.15|296.35|0
1647929680000|2022-03-22 06:14:40|299.21|296.41|299.27|296.47|299.27|296.47|299.21|296.41|0
1647929690000|2022-03-22 06:14:50|299.21|296.41|299.27|296.47|299.27|296.47|299.21|296.41|0
1647929700000|2022-03-22 06:15:00|299.15|296.35|299.4|296.6|299.4|296.6|299.15|296.35|0
1647929710000|2022-03-22 06:15:10|299.34|296.54|299.27|296.47|299.34|296.54|299.27|296.47|0
1647929720000|2022-03-22 06:15:20|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1647929730000|2022-03-22 06:15:30|299.53|296.73|299.53|296.73|299.53|296.73|299.53|296.73|0
1647929750000|2022-03-22 06:15:50|299.46|296.66|299.53|296.73|299.53|296.73|299.4|296.6|0
1647929760000|2022-03-22 06:16:00|299.4|296.6|299.46|296.66|299.46|296.66|299.4|296.6|0
1647929770000|2022-03-22 06:16:10|299.4|296.6|299.27|296.47|299.4|296.6|299.27|296.47|0
1647929780000|2022-03-22 06:16:20|299.79|296.99|299.66|296.86|299.79|296.99|299.66|296.86|0
1647929800000|2022-03-22 06:16:40|299.79|296.99|299.79|296.99|299.79|296.99|299.79|296.99|0
1647929810000|2022-03-22 06:16:50|299.92|297.12|299.92|297.12|299.92|297.12|299.79|296.99|0
1647929820000|2022-03-22 06:17:00|299.79|296.99|300.43|297.63|300.43|297.63|299.79|296.99|0
1647929830000|2022-03-22 06:17:10|300.3|297.5|300.3|297.5|300.3|297.5|300.17|297.37|0
1647929840000|2022-03-22 06:17:20|300.36|297.56|300.36|297.56|300.36|297.56|300.36|297.56|0
1647929850000|2022-03-22 06:17:30|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1647929860000|2022-03-22 06:17:40|300.82|298.02|300.69|297.89|300.82|298.02|300.69|297.89|0
1647929880000|2022-03-22 06:18:00|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1647929890000|2022-03-22 06:18:10|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1647929900000|2022-03-22 06:18:20|300.82|298.02|300.69|297.89|300.82|298.02|300.69|297.89|0
1647929910000|2022-03-22 06:18:30|300.82|298.02|300.69|297.89|300.82|298.02|300.69|297.89|0
1647929920000|2022-03-22 06:18:40|300.75|297.95|300.69|297.89|300.75|297.95|300.69|297.89|0
1647929990000|2022-03-22 06:19:50|299.92|297.12|299.92|297.12|299.92|297.12|299.92|297.12|0
1647930000000|2022-03-22 06:20:00|299.91|297.11|299.91|297.11|300.04|297.24|299.91|297.11|0
1647930010000|2022-03-22 06:20:10|299.98|297.18|299.85|297.05|299.98|297.18|299.85|297.05|0
1647930020000|2022-03-22 06:20:20|299.91|297.11|300.04|297.24|300.04|297.24|299.91|297.11|0
1647930030000|2022-03-22 06:20:30|300.17|297.37|300.11|297.31|300.17|297.37|300.11|297.31|0
1647930040000|2022-03-22 06:20:40|300.04|297.24|300.11|297.31|300.11|297.31|300.04|297.24|0
1647930050000|2022-03-22 06:20:50|300.04|297.24|300.3|297.5|300.3|297.5|300.04|297.24|0
1647930060000|2022-03-22 06:21:00|300.17|297.37|300.17|297.37|300.23|297.43|300.17|297.37|0
1647930070000|2022-03-22 06:21:10|300.3|297.5|300.43|297.63|300.43|297.63|300.3|297.5|0
1647930080000|2022-03-22 06:21:20|300.36|297.56|300.43|297.63|300.43|297.63|300.36|297.56|0
1647930090000|2022-03-22 06:21:30|300.36|297.56|300.43|297.63|300.43|297.63|300.3|297.5|0
1647930100000|2022-03-22 06:21:40|300.3|297.5|300.36|297.56|300.36|297.56|300.3|297.5|0
1647930110000|2022-03-22 06:21:50|300.3|297.5|300.3|297.5|300.3|297.5|300.3|297.5|0
1647930130000|2022-03-22 06:22:10|300.23|297.43|300.17|297.37|300.23|297.43|300.17|297.37|0
1647930150000|2022-03-22 06:22:30|300.04|297.24|300.04|297.24|300.04|297.24|300.04|297.24|0
1647930180000|2022-03-22 06:23:00|299.91|297.11|300.04|297.24|300.04|297.24|299.91|297.11|0
1647930190000|2022-03-22 06:23:10|299.98|297.18|299.98|297.18|300.04|297.24|299.98|297.18|0
1647930200000|2022-03-22 06:23:20|299.91|297.11|299.98|297.18|300.04|297.24|299.91|297.11|0
1647930210000|2022-03-22 06:23:30|299.91|297.11|299.91|297.11|299.98|297.18|299.91|297.11|0
1647930220000|2022-03-22 06:23:40|299.98|297.18|299.91|297.11|299.98|297.18|299.91|297.11|0
1647930230000|2022-03-22 06:23:50|300.04|297.24|300.04|297.24|300.04|297.24|299.98|297.18|0
1647930240000|2022-03-22 06:24:00|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1647930250000|2022-03-22 06:24:10|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1647930270000|2022-03-22 06:24:30|299.97|297.17|299.97|297.17|299.97|297.17|299.97|297.17|0
1647930280000|2022-03-22 06:24:40|299.78|296.98|299.66|296.86|299.78|296.98|299.66|296.86|0
1647930290000|2022-03-22 06:24:50|299.53|296.73|299.46|296.66|299.53|296.73|299.4|296.6|0
1647930300000|2022-03-22 06:25:00|299.4|296.6|299.53|296.73|299.53|296.73|299.4|296.6|0
1647930310000|2022-03-22 06:25:10|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1647930320000|2022-03-22 06:25:20|299.53|296.73|299.53|296.73|299.53|296.73|299.4|296.6|0
1647930330000|2022-03-22 06:25:30|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1647930340000|2022-03-22 06:25:40|299.33|296.53|299.33|296.53|299.33|296.53|299.33|296.53|0
1647930350000|2022-03-22 06:25:50|299.4|296.6|299.4|296.6|299.46|296.66|299.4|296.6|0
1647930360000|2022-03-22 06:26:00|299.46|296.66|299.4|296.6|299.46|296.66|299.4|296.6|0
1647930380000|2022-03-22 06:26:20|299.46|296.66|299.33|296.53|299.46|296.66|299.33|296.53|0
1647930390000|2022-03-22 06:26:30|299.4|296.6|299.46|296.66|299.46|296.66|299.4|296.6|0
1647930400000|2022-03-22 06:26:40|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1647930410000|2022-03-22 06:26:50|299.27|296.47|299.14|296.34|299.27|296.47|299.14|296.34|0
1647930420000|2022-03-22 06:27:00|299.27|296.47|299.27|296.47|299.27|296.47|299.14|296.34|0
1647930430000|2022-03-22 06:27:10|299.14|296.34|299.14|296.34|299.14|296.34|299.01|296.21|0
1647930440000|2022-03-22 06:27:20|299.01|296.21|298.88|296.08|299.01|296.21|298.88|296.08|0
1647930450000|2022-03-22 06:27:30|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1647930460000|2022-03-22 06:27:40|298.88|296.08|298.88|296.08|299.01|296.21|298.88|296.08|0
1647930470000|2022-03-22 06:27:50|299.01|296.21|298.88|296.08|299.01|296.21|298.88|296.08|0
1647930480000|2022-03-22 06:28:00|298.76|295.96|298.63|295.83|298.76|295.96|298.63|295.83|0
1647930490000|2022-03-22 06:28:10|298.76|295.96|298.69|295.89|298.76|295.96|298.69|295.89|0
1647930500000|2022-03-22 06:28:20|298.63|295.83|298.75|295.95|298.75|295.95|298.63|295.83|0
1647930510000|2022-03-22 06:28:30|298.88|296.08|298.88|296.08|298.88|296.08|298.75|295.95|0
1647930520000|2022-03-22 06:28:40|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1647930530000|2022-03-22 06:28:50|298.82|296.02|299.01|296.21|299.01|296.21|298.82|296.02|0
1647930540000|2022-03-22 06:29:00|299.14|296.34|299.14|296.34|299.14|296.34|299.14|296.34|0
1647930550000|2022-03-22 06:29:10|299.2|296.4|299.27|296.47|299.27|296.47|299.2|296.4|0
1647930560000|2022-03-22 06:29:20|299.14|296.34|299.14|296.34|299.14|296.34|299.14|296.34|0
1647930570000|2022-03-22 06:29:30|299.01|296.21|298.94|296.14|299.01|296.21|298.94|296.14|0
1647930580000|2022-03-22 06:29:40|298.88|296.08|299.01|296.21|299.01|296.21|298.88|296.08|0
1647930590000|2022-03-22 06:29:50|298.88|296.08|298.88|296.08|298.88|296.08|298.88|296.08|0
1647930620000|2022-03-22 06:30:20|298.94|296.14|298.94|296.14|298.94|296.14|298.94|296.14|0
1647930630000|2022-03-22 06:30:30|298.88|296.08|298.88|296.08|298.88|296.08|298.88|296.08|0
1647930640000|2022-03-22 06:30:40|298.75|295.95|298.75|295.95|298.75|295.95|298.69|295.89|0
1647930650000|2022-03-22 06:30:50|298.69|295.89|298.69|295.89|298.69|295.89|298.69|295.89|0
1647930660000|2022-03-22 06:31:00|298.75|295.95|298.75|295.95|298.82|296.02|298.75|295.95|0
1647930670000|2022-03-22 06:31:10|298.63|295.83|298.5|295.7|298.63|295.83|298.5|295.7|0
1647930680000|2022-03-22 06:31:20|298.37|295.57|298.3|295.5|298.37|295.57|298.24|295.44|0
1647930690000|2022-03-22 06:31:30|298.37|295.57|298.24|295.44|298.37|295.57|298.24|295.44|0
1647930700000|2022-03-22 06:31:40|298.3|295.5|298.37|295.57|298.37|295.57|298.3|295.5|0
1647930710000|2022-03-22 06:31:50|298.5|295.7|298.37|295.57|298.5|295.7|298.37|295.57|0
1647930720000|2022-03-22 06:32:00|298.24|295.44|298.24|295.44|298.37|295.57|298.24|295.44|0
1647930730000|2022-03-22 06:32:10|298.37|295.57|298.37|295.57|298.5|295.7|298.37|295.57|0
1647930750000|2022-03-22 06:32:30|298.43|295.63|298.37|295.57|298.43|295.63|298.37|295.57|0
1647930770000|2022-03-22 06:32:50|298.5|295.7|298.43|295.63|298.5|295.7|298.43|295.63|0
1647930780000|2022-03-22 06:33:00|298.5|295.7|298.43|295.63|298.5|295.7|298.43|295.63|0
1647930790000|2022-03-22 06:33:10|298.37|295.57|298.37|295.57|298.37|295.57|298.37|295.57|0
1647930800000|2022-03-22 06:33:20|298.5|295.7|298.43|295.63|298.5|295.7|298.43|295.63|0
1647930810000|2022-03-22 06:33:30|298.37|295.57|298.43|295.63|298.43|295.63|298.37|295.57|0
1647930820000|2022-03-22 06:33:40|298.37|295.57|298.37|295.57|298.37|295.57|298.37|295.57|0
1647930840000|2022-03-22 06:34:00|298.24|295.44|298.24|295.44|298.3|295.5|298.24|295.44|0
1647930860000|2022-03-22 06:34:20|298.37|295.57|298.24|295.44|298.37|295.57|298.24|295.44|0
1647930870000|2022-03-22 06:34:30|298.3|295.5|298.17|295.37|298.3|295.5|298.17|295.37|0
1647930880000|2022-03-22 06:34:40|298.24|295.44|298.37|295.57|298.37|295.57|298.24|295.44|0
1647930890000|2022-03-22 06:34:50|298.3|295.5|298.37|295.57|298.37|295.57|298.3|295.5|0
1647930910000|2022-03-22 06:35:10|298.5|295.7|298.5|295.7|298.5|295.7|298.5|295.7|0
1647930920000|2022-03-22 06:35:20|298.56|295.76|298.5|295.7|298.56|295.76|298.5|295.7|0
1647930930000|2022-03-22 06:35:30|298.62|295.82|298.62|295.82|298.62|295.82|298.62|295.82|0
1647930940000|2022-03-22 06:35:40|298.75|295.95|298.75|295.95|298.75|295.95|298.75|295.95|0
1647930960000|2022-03-22 06:36:00|298.69|295.89|298.69|295.89|298.75|295.95|298.69|295.89|0
1647930970000|2022-03-22 06:36:10|298.62|295.82|298.69|295.89|298.75|295.95|298.62|295.82|0
1647930980000|2022-03-22 06:36:20|298.75|295.95|298.75|295.95|298.75|295.95|298.75|295.95|0
1647931000000|2022-03-22 06:36:40|298.81|296.01|298.75|295.95|298.81|296.01|298.75|295.95|0
1647931010000|2022-03-22 06:36:50|298.62|295.82|298.62|295.82|298.62|295.82|298.62|295.82|0
1647931020000|2022-03-22 06:37:00|298.75|295.95|298.75|295.95|298.81|296.01|298.75|295.95|0
1647931040000|2022-03-22 06:37:20|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1647931050000|2022-03-22 06:37:30|298.75|295.95|298.81|296.01|298.81|296.01|298.75|295.95|0
1647931060000|2022-03-22 06:37:40|298.75|295.95|298.75|295.95|298.75|295.95|298.75|295.95|0
1647931080000|2022-03-22 06:38:00|298.68|295.88|298.75|295.95|298.75|295.95|298.68|295.88|0
1647931130000|2022-03-22 06:38:50|298.88|296.08|298.88|296.08|298.88|296.08|298.88|296.08|0
1647931140000|2022-03-22 06:39:00|299.45|296.65|299.39|296.59|299.45|296.65|299.33|296.53|0
1647931150000|2022-03-22 06:39:10|299.52|296.72|299.65|296.85|299.65|296.85|299.52|296.72|0
1647931160000|2022-03-22 06:39:20|299.71|296.91|299.91|297.11|299.91|297.11|299.71|296.91|0
1647931170000|2022-03-22 06:39:30|300.04|297.24|299.91|297.11|300.04|297.24|299.91|297.11|0
1647931180000|2022-03-22 06:39:40|299.84|297.04|299.78|296.98|299.84|297.04|299.78|296.98|0
1647931190000|2022-03-22 06:39:50|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1647931200000|2022-03-22 06:40:00|300.16|297.36|300.16|297.36|300.16|297.36|300.16|297.36|0
1647931210000|2022-03-22 06:40:10|300.29|297.49|300.29|297.49|300.29|297.49|300.29|297.49|0
1647931220000|2022-03-22 06:40:20|300.16|297.36|300.04|297.24|300.16|297.36|300.04|297.24|0
1647931230000|2022-03-22 06:40:30|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1647931250000|2022-03-22 06:40:50|299.78|296.98|299.39|296.59|299.78|296.98|299.39|296.59|0
1647931260000|2022-03-22 06:41:00|299.45|296.65|299.39|296.59|299.45|296.65|299.39|296.59|0
1647931270000|2022-03-22 06:41:10|299.52|296.72|299.39|296.59|299.52|296.72|299.39|296.59|0
1647931280000|2022-03-22 06:41:20|299.52|296.72|299.52|296.72|299.52|296.72|299.52|296.72|0
1647931300000|2022-03-22 06:41:40|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1647931310000|2022-03-22 06:41:50|299.39|296.59|299.26|296.46|299.39|296.59|299.26|296.46|0
1647931320000|2022-03-22 06:42:00|299.2|296.4|299.13|296.33|299.2|296.4|299.13|296.33|0
1647931330000|2022-03-22 06:42:10|299.2|296.4|299.26|296.46|299.26|296.46|299.2|296.4|0
1647931340000|2022-03-22 06:42:20|299.39|296.59|299.39|296.59|299.39|296.59|299.39|296.59|0
1647931350000|2022-03-22 06:42:30|299.32|296.52|299.39|296.59|299.39|296.59|299.32|296.52|0
1647931360000|2022-03-22 06:42:40|299.26|296.46|299.13|296.33|299.26|296.46|299.13|296.33|0
1647931370000|2022-03-22 06:42:50|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1647931380000|2022-03-22 06:43:00|298.88|296.08|298.75|295.95|298.88|296.08|298.75|295.95|0
1647931390000|2022-03-22 06:43:10|298.62|295.82|298.75|295.95|298.75|295.95|298.62|295.82|0
1647931400000|2022-03-22 06:43:20|298.62|295.82|298.62|295.82|298.62|295.82|298.62|295.82|0
1647931430000|2022-03-22 06:43:50|298.75|295.95|298.75|295.95|298.75|295.95|298.75|295.95|0
1647931440000|2022-03-22 06:44:00|298.88|296.08|298.94|296.14|298.94|296.14|298.88|296.08|0
1647931450000|2022-03-22 06:44:10|298.88|296.08|298.88|296.08|298.88|296.08|298.88|296.08|0
1647931460000|2022-03-22 06:44:20|298.62|295.82|298.55|295.75|298.75|295.95|298.55|295.75|0
1647931470000|2022-03-22 06:44:30|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1647931480000|2022-03-22 06:44:40|298.62|295.82|298.68|295.88|298.75|295.95|298.62|295.82|0
1647931490000|2022-03-22 06:44:50|298.75|295.95|298.88|296.08|298.88|296.08|298.75|295.95|0
1647931500000|2022-03-22 06:45:00|298.81|296.01|298.75|295.95|298.81|296.01|298.75|295.95|0
1647931510000|2022-03-22 06:45:10|298.88|296.08|298.81|296.01|298.88|296.08|298.81|296.01|0
1647931520000|2022-03-22 06:45:20|298.88|296.08|298.88|296.08|298.88|296.08|298.81|296.01|0
1647931540000|2022-03-22 06:45:40|298.75|295.95|298.68|295.88|298.81|296.01|298.68|295.88|0
1647931550000|2022-03-22 06:45:50|298.62|295.82|298.49|295.69|298.62|295.82|298.49|295.69|0
1647931560000|2022-03-22 06:46:00|298.55|295.75|298.68|295.88|298.75|295.95|298.55|295.75|0
1647931570000|2022-03-22 06:46:10|298.62|295.82|298.62|295.82|298.62|295.82|298.62|295.82|0
1647931580000|2022-03-22 06:46:20|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1647931590000|2022-03-22 06:46:30|298.55|295.75|298.62|295.82|298.62|295.82|298.55|295.75|0
1647931610000|2022-03-22 06:46:50|298.75|295.95|298.88|296.08|298.88|296.08|298.75|295.95|0
1647931620000|2022-03-22 06:47:00|298.75|295.95|298.75|295.95|298.75|295.95|298.75|295.95|0
1647931630000|2022-03-22 06:47:10|298.68|295.88|298.42|295.62|298.68|295.88|298.42|295.62|0
1647931640000|2022-03-22 06:47:20|298.36|295.56|298.49|295.69|298.49|295.69|298.36|295.56|0
1647931650000|2022-03-22 06:47:30|298.62|295.82|298.62|295.82|298.62|295.82|298.62|295.82|0
1647931660000|2022-03-22 06:47:40|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1647931670000|2022-03-22 06:47:50|298.36|295.56|298.36|295.56|298.36|295.56|298.36|295.56|0
1647931680000|2022-03-22 06:48:00|298.49|295.69|298.11|295.31|298.49|295.69|298.11|295.31|0
1647931690000|2022-03-22 06:48:10|298.23|295.43|298.23|295.43|298.23|295.43|298.11|295.31|0
1647931700000|2022-03-22 06:48:20|298.36|295.56|298.36|295.56|298.36|295.56|298.36|295.56|0
1647931710000|2022-03-22 06:48:30|298.23|295.43|298.36|295.56|298.36|295.56|298.23|295.43|0
1647931720000|2022-03-22 06:48:40|298.3|295.5|298.29|295.49|298.36|295.56|298.23|295.43|0
1647931730000|2022-03-22 06:48:50|298.23|295.43|298.11|295.31|298.23|295.43|298.11|295.31|0
1647931740000|2022-03-22 06:49:00|298.23|295.43|298.23|295.43|298.23|295.43|298.23|295.43|0
1647931750000|2022-03-22 06:49:10|298.11|295.31|298.23|295.43|298.23|295.43|298.11|295.31|0
1647931760000|2022-03-22 06:49:20|298.17|295.37|298.36|295.56|298.36|295.56|298.17|295.37|0
1647931770000|2022-03-22 06:49:30|298.29|295.49|298.23|295.43|298.29|295.49|298.23|295.43|0
1647931780000|2022-03-22 06:49:40|298.29|295.49|298.68|295.88|298.68|295.88|298.29|295.49|0
1647931790000|2022-03-22 06:49:50|298.75|295.95|298.75|295.95|298.75|295.95|298.75|295.95|0
1647931800000|2022-03-22 06:50:00|298.62|295.82|298.62|295.82|298.62|295.82|298.62|295.82|0
1647931810000|2022-03-22 06:50:10|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1647931820000|2022-03-22 06:50:20|298.62|295.82|298.49|295.69|298.62|295.82|298.49|295.69|0
1647931840000|2022-03-22 06:50:40|298.36|295.56|298.17|295.37|298.36|295.56|298.17|295.37|0
1647931850000|2022-03-22 06:50:50|298.1|295.3|298.17|295.37|298.17|295.37|298.1|295.3|0
1647931860000|2022-03-22 06:51:00|298.23|295.43|298.23|295.43|298.23|295.43|298.23|295.43|0
1647931870000|2022-03-22 06:51:10|298.36|295.56|299|296.2|299|296.2|298.36|295.56|0
1647931880000|2022-03-22 06:51:20|298.94|296.14|298.94|296.14|298.94|296.14|298.94|296.14|0
1647931890000|2022-03-22 06:51:30|298.87|296.07|298.62|295.82|298.87|296.07|298.62|295.82|0
1647931900000|2022-03-22 06:51:40|298.68|295.88|298.62|295.82|298.68|295.88|298.62|295.82|0
1647931910000|2022-03-22 06:51:50|298.75|295.95|298.68|295.88|298.75|295.95|298.68|295.88|0
1647931920000|2022-03-22 06:52:00|298.75|295.95|298.62|295.82|298.75|295.95|298.62|295.82|0
1647931930000|2022-03-22 06:52:10|298.75|295.95|298.87|296.07|298.87|296.07|298.75|295.95|0
1647931950000|2022-03-22 06:52:30|299|296.2|298.87|296.07|299|296.2|298.87|296.07|0
1647931960000|2022-03-22 06:52:40|299.19|296.39|299.13|296.33|299.19|296.39|299.13|296.33|0
1647931970000|2022-03-22 06:52:50|299|296.2|299|296.2|299|296.2|299|296.2|0
1647931980000|2022-03-22 06:53:00|298.93|296.13|299.13|296.33|299.13|296.33|298.93|296.13|0
1647931990000|2022-03-22 06:53:10|299|296.2|298.87|296.07|299|296.2|298.87|296.07|0
1647932000000|2022-03-22 06:53:20|298.81|296.01|298.87|296.07|298.87|296.07|298.74|295.94|0
1647932010000|2022-03-22 06:53:30|298.81|296.01|298.81|296.01|298.81|296.01|298.74|295.94|0
1647932020000|2022-03-22 06:53:40|298.74|295.94|298.81|296.01|298.81|296.01|298.74|295.94|0
1647932030000|2022-03-22 06:53:50|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1647932040000|2022-03-22 06:54:00|298.81|296.01|298.87|296.07|299|296.2|298.81|296.01|0
1647932050000|2022-03-22 06:54:10|298.93|296.13|298.74|295.94|298.93|296.13|298.74|295.94|0
1647932060000|2022-03-22 06:54:20|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1647932080000|2022-03-22 06:54:40|298.74|295.94|298.36|295.56|298.74|295.94|298.36|295.56|0
1647932090000|2022-03-22 06:54:50|298.29|295.49|298.29|295.49|298.29|295.49|298.23|295.43|0
1647932100000|2022-03-22 06:55:00|298.36|295.56|298.49|295.69|298.49|295.69|298.36|295.56|0
1647932110000|2022-03-22 06:55:10|298.36|295.56|298.42|295.62|298.42|295.62|298.36|295.56|0
1647932120000|2022-03-22 06:55:20|298.36|295.56|298.74|295.94|298.74|295.94|298.36|295.56|0
1647932130000|2022-03-22 06:55:30|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1647932150000|2022-03-22 06:55:50|298.74|295.94|298.74|295.94|298.74|295.94|298.74|295.94|0
1647932160000|2022-03-22 06:56:00|298.87|296.07|298.74|295.94|298.87|296.07|298.74|295.94|0
1647932170000|2022-03-22 06:56:10|298.87|296.07|298.81|296.01|298.87|296.07|298.81|296.01|0
1647932180000|2022-03-22 06:56:20|298.74|295.94|298.81|296.01|298.81|296.01|298.74|295.94|0
1647932190000|2022-03-22 06:56:30|298.74|295.94|298.62|295.82|298.74|295.94|298.62|295.82|0
1647932200000|2022-03-22 06:56:40|298.74|295.94|298.74|295.94|298.74|295.94|298.74|295.94|0
1647932220000|2022-03-22 06:57:00|298.87|296.07|298.93|296.13|298.93|296.13|298.87|296.07|0
1647932230000|2022-03-22 06:57:10|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1647932240000|2022-03-22 06:57:20|298.8|296|298.74|295.94|298.8|296|298.74|295.94|0
1647932250000|2022-03-22 06:57:30|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1647932260000|2022-03-22 06:57:40|298.68|295.88|298.61|295.81|298.68|295.88|298.61|295.81|0
1647932270000|2022-03-22 06:57:50|298.68|295.88|298.74|295.94|298.74|295.94|298.68|295.88|0
1647932280000|2022-03-22 06:58:00|298.8|296|298.8|296|298.8|296|298.74|295.94|0
1647932290000|2022-03-22 06:58:10|298.74|295.94|298.87|296.07|298.87|296.07|298.74|295.94|0
1647932300000|2022-03-22 06:58:20|298.74|295.94|298.74|295.94|298.8|296|298.74|295.94|0
1647932310000|2022-03-22 06:58:30|298.8|296|298.68|295.88|298.8|296|298.68|295.88|0
1647932320000|2022-03-22 06:58:40|298.61|295.81|298.68|295.88|298.68|295.88|298.61|295.81|0
1647932330000|2022-03-22 06:58:50|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1647932340000|2022-03-22 06:59:00|298.74|295.94|298.61|295.81|298.74|295.94|298.61|295.81|0
1647932350000|2022-03-22 06:59:10|298.68|295.88|298.74|295.94|298.74|295.94|298.61|295.81|0
1647932360000|2022-03-22 06:59:20|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1647932370000|2022-03-22 06:59:30|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1647932380000|2022-03-22 06:59:40|298.36|295.56|298.23|295.43|298.36|295.56|298.23|295.43|0
1647932390000|2022-03-22 06:59:50|298.1|295.3|298.23|295.43|298.23|295.43|298.1|295.3|0
1647932400000|2022-03-22 07:00:00|298.49|295.69|298.61|295.81|298.61|295.81|298.49|295.69|0
1647932410000|2022-03-22 07:00:10|298.49|295.69|298.42|295.62|298.49|295.69|298.42|295.62|0
1647932420000|2022-03-22 07:00:20|298.29|295.49|298.23|295.43|298.36|295.56|298.23|295.43|0
1647932430000|2022-03-22 07:00:30|298.36|295.56|298.1|295.3|298.36|295.56|298.1|295.3|0
1647932440000|2022-03-22 07:00:40|297.91|295.11|297.59|294.79|297.91|295.11|297.59|294.79|0
1647932450000|2022-03-22 07:00:50|297.52|294.72|297.59|294.79|297.59|294.79|297.52|294.72|0
1647932460000|2022-03-22 07:01:00|297.72|294.92|297.72|294.92|297.84|295.04|297.72|294.92|0
1647932470000|2022-03-22 07:01:10|297.84|295.04|297.97|295.17|297.97|295.17|297.84|295.04|0
1647932480000|2022-03-22 07:01:20|297.91|295.11|297.84|295.04|297.97|295.17|297.84|295.04|0
1647932500000|2022-03-22 07:01:40|297.91|295.11|297.91|295.11|297.91|295.11|297.91|295.11|0
1647932510000|2022-03-22 07:01:50|297.97|295.17|298.1|295.3|298.1|295.3|297.97|295.17|0
1647932520000|2022-03-22 07:02:00|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1647932540000|2022-03-22 07:02:20|297.97|295.17|297.72|294.92|297.97|295.17|297.72|294.92|0
1647932560000|2022-03-22 07:02:40|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1647932570000|2022-03-22 07:02:50|297.84|295.04|297.97|295.17|297.97|295.17|297.84|295.04|0
1647932580000|2022-03-22 07:03:00|298.8|296|298.48|295.68|298.8|296|298.48|295.68|0
1647932590000|2022-03-22 07:03:10|298.61|295.81|298.48|295.68|298.61|295.81|298.48|295.68|0
1647932600000|2022-03-22 07:03:20|298.55|295.75|298.42|295.62|298.55|295.75|298.36|295.56|0
1647932610000|2022-03-22 07:03:30|298.36|295.56|298.36|295.56|298.36|295.56|298.36|295.56|0
1647932620000|2022-03-22 07:03:40|298.42|295.62|298.48|295.68|298.48|295.68|298.42|295.62|0
1647932630000|2022-03-22 07:03:50|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1647932640000|2022-03-22 07:04:00|299.13|296.33|299.19|296.39|299.19|296.39|299.13|296.33|0
1647932650000|2022-03-22 07:04:10|299.13|296.33|299.44|296.64|299.51|296.71|299.13|296.33|0
1647932660000|2022-03-22 07:04:20|299.51|296.71|299.44|296.64|299.51|296.71|299.44|296.64|0
1647932670000|2022-03-22 07:04:30|299|296.2|299|296.2|299|296.2|299|296.2|0
1647932680000|2022-03-22 07:04:40|298.93|296.13|299.13|296.33|299.13|296.33|298.93|296.13|0
1647932690000|2022-03-22 07:04:50|299.06|296.26|298.61|295.81|299.06|296.26|298.61|295.81|0
1647932700000|2022-03-22 07:05:00|298.8|296.4|298.8|296.4|298.86|296.46|298.8|296.4|0
1647932710000|2022-03-22 07:05:10|298.86|296.46|298.8|296.4|298.86|296.46|298.8|296.4|0
1647932720000|2022-03-22 07:05:20|298.93|296.53|298.8|296.4|298.93|296.53|298.8|296.4|0
1647932730000|2022-03-22 07:05:30|298.54|296.14|298.54|296.14|298.54|296.14|298.54|296.14|0
1647932740000|2022-03-22 07:05:40|298.6|296.2|298.47|296.07|298.67|296.27|298.47|296.07|0
1647932750000|2022-03-22 07:05:50|298.54|296.14|298.6|296.2|298.6|296.2|298.54|296.14|0
1647932760000|2022-03-22 07:06:00|298.67|296.27|298.67|296.27|298.67|296.27|298.67|296.27|0
1647932770000|2022-03-22 07:06:10|298.92|296.52|299.05|296.65|299.05|296.65|298.92|296.52|0
1647932780000|2022-03-22 07:06:20|298.92|296.52|298.86|296.46|298.92|296.52|298.86|296.46|0
1647932790000|2022-03-22 07:06:30|299.05|296.65|299.24|296.84|299.24|296.84|299.05|296.65|0
1647932800000|2022-03-22 07:06:40|299.31|296.91|299.18|296.78|299.31|296.91|299.18|296.78|0
1647932810000|2022-03-22 07:06:50|299.05|296.65|298.99|296.59|299.05|296.65|298.99|296.59|0
1647932820000|2022-03-22 07:07:00|298.92|296.52|298.99|296.59|298.99|296.59|298.92|296.52|0
1647932830000|2022-03-22 07:07:10|298.92|296.52|298.67|296.27|298.92|296.52|298.67|296.27|0
1647932840000|2022-03-22 07:07:20|298.73|296.33|298.8|296.4|298.8|296.4|298.73|296.33|0
1647932850000|2022-03-22 07:07:30|298.73|296.33|298.92|296.52|298.92|296.52|298.73|296.33|0
1647932860000|2022-03-22 07:07:40|298.86|296.46|298.6|296.2|298.92|296.52|298.6|296.2|0
1647932870000|2022-03-22 07:07:50|298.54|296.14|298.54|296.14|298.54|296.14|298.47|296.07|0
1647932880000|2022-03-22 07:08:00|298.6|296.2|299.05|296.65|299.05|296.65|298.6|296.2|0
1647932890000|2022-03-22 07:08:10|299.18|296.78|299.31|296.91|299.37|296.97|299.18|296.78|0
1647932900000|2022-03-22 07:08:20|299.18|296.78|299.24|296.84|299.31|296.91|299.18|296.78|0
1647932910000|2022-03-22 07:08:30|299.31|296.91|299.31|296.91|299.31|296.91|299.24|296.84|0
1647932920000|2022-03-22 07:08:40|299.18|296.78|299.31|296.91|299.37|296.97|299.18|296.78|0
1647932930000|2022-03-22 07:08:50|299.18|296.78|299.44|297.04|299.44|297.04|299.18|296.78|0
1647932940000|2022-03-22 07:09:00|299.57|297.17|299.57|297.17|299.69|297.29|299.57|297.17|0
1647932950000|2022-03-22 07:09:10|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1647932960000|2022-03-22 07:09:20|299.69|297.29|299.57|297.17|299.69|297.29|299.57|297.17|0
1647932970000|2022-03-22 07:09:30|299.69|297.29|299.69|297.29|299.69|297.29|299.69|297.29|0
1647932980000|2022-03-22 07:09:40|299.57|297.17|299.31|296.91|299.57|297.17|299.31|296.91|0
1647932990000|2022-03-22 07:09:50|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1647933000000|2022-03-22 07:10:00|298.92|296.52|299.11|296.71|299.11|296.71|298.92|296.52|0
1647933010000|2022-03-22 07:10:10|299.05|296.65|298.98|296.58|299.05|296.65|298.92|296.52|0
1647933020000|2022-03-22 07:10:20|299.11|296.71|299.18|296.78|299.18|296.78|299.11|296.71|0
1647933030000|2022-03-22 07:10:30|299.05|296.65|298.92|296.52|299.05|296.65|298.92|296.52|0
1647933040000|2022-03-22 07:10:40|298.86|296.46|298.92|296.52|298.92|296.52|298.79|296.39|0
1647933050000|2022-03-22 07:10:50|299.05|296.65|299.05|296.65|299.05|296.65|299.05|296.65|0
1647933060000|2022-03-22 07:11:00|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1647933070000|2022-03-22 07:11:10|299.11|296.71|299.18|296.78|299.18|296.78|299.11|296.71|0
1647933080000|2022-03-22 07:11:20|299.11|296.71|299.18|296.78|299.18|296.78|299.05|296.65|0
1647933090000|2022-03-22 07:11:30|299.11|296.71|299.05|296.65|299.11|296.71|299.05|296.65|0
1647933100000|2022-03-22 07:11:40|299.11|296.71|299.24|296.84|299.31|296.91|299.11|296.71|0
1647933110000|2022-03-22 07:11:50|299.37|296.97|299.37|296.97|299.44|297.04|299.37|296.97|0
1647933120000|2022-03-22 07:12:00|299.31|296.91|299.24|296.84|299.37|296.97|299.24|296.84|0
1647933130000|2022-03-22 07:12:10|299.31|296.91|299.31|296.91|299.44|297.04|299.31|296.91|0
1647933140000|2022-03-22 07:12:20|299.37|296.97|299.37|296.97|299.44|297.04|299.37|296.97|0
1647933150000|2022-03-22 07:12:30|299.44|297.04|299.63|297.23|299.69|297.29|299.44|297.04|0
1647933160000|2022-03-22 07:12:40|299.69|297.29|299.63|297.23|299.69|297.29|299.63|297.23|0
1647933170000|2022-03-22 07:12:50|299.44|297.04|299.37|296.97|299.44|297.04|299.37|296.97|0
1647933180000|2022-03-22 07:13:00|299.44|297.04|299.5|297.1|299.63|297.23|299.44|297.04|0
1647933190000|2022-03-22 07:13:10|299.37|296.97|299.37|296.97|299.44|297.04|299.31|296.91|0
1647933200000|2022-03-22 07:13:20|299.44|297.04|299.44|297.04|299.5|297.1|299.44|297.04|0
1647933210000|2022-03-22 07:13:30|299.31|296.91|299.31|296.91|299.31|296.91|299.31|296.91|0
1647933220000|2022-03-22 07:13:40|299.24|296.84|299.31|296.91|299.31|296.91|299.24|296.84|0
1647933230000|2022-03-22 07:13:50|299.37|296.97|299.18|296.78|299.37|296.97|299.18|296.78|0
1647933240000|2022-03-22 07:14:00|299.24|296.84|299.37|296.97|299.44|297.04|299.24|296.84|0
1647933250000|2022-03-22 07:14:10|299.31|296.91|299.31|296.91|299.37|296.97|299.24|296.84|0
1647933260000|2022-03-22 07:14:20|299.24|296.84|299.44|297.04|299.44|297.04|299.24|296.84|0
1647933270000|2022-03-22 07:14:30|299.37|296.97|299.37|296.97|299.44|297.04|299.37|296.97|0
1647933280000|2022-03-22 07:14:40|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1647933290000|2022-03-22 07:14:50|299.69|297.29|299.56|297.16|299.69|297.29|299.56|297.16|0
1647933300000|2022-03-22 07:15:00|299.69|297.29|299.69|297.29|299.69|297.29|299.56|297.16|0
1647933310000|2022-03-22 07:15:10|299.75|297.35|299.75|297.35|299.82|297.42|299.75|297.35|0
1647933320000|2022-03-22 07:15:20|299.82|297.42|299.95|297.55|299.95|297.55|299.82|297.42|0
1647933330000|2022-03-22 07:15:30|299.75|297.35|299.75|297.35|299.75|297.35|299.63|297.23|0
1647933340000|2022-03-22 07:15:40|299.82|297.42|299.88|297.48|299.88|297.48|299.82|297.42|0
1647933350000|2022-03-22 07:15:50|299.82|297.42|299.95|297.55|299.95|297.55|299.82|297.42|0
1647933360000|2022-03-22 07:16:00|300.01|297.61|300.21|297.81|300.21|297.81|300.01|297.61|0
1647933370000|2022-03-22 07:16:10|300.08|297.68|300.08|297.68|300.08|297.68|300.08|297.68|0
1647933380000|2022-03-22 07:16:20|299.95|297.55|299.95|297.55|299.95|297.55|299.95|297.55|0
1647933390000|2022-03-22 07:16:30|300.01|297.61|300.01|297.61|300.01|297.61|300.01|297.61|0
1647933400000|2022-03-22 07:16:40|300.08|297.68|300.14|297.74|300.14|297.74|300.08|297.68|0
1647933410000|2022-03-22 07:16:50|300.08|297.68|300.72|298.32|300.72|298.32|300.08|297.68|0
1647933420000|2022-03-22 07:17:00|300.59|298.19|300.53|298.13|300.59|298.19|300.46|298.06|0
1647933430000|2022-03-22 07:17:10|300.59|298.19|300.59|298.19|300.72|298.32|300.59|298.19|0
1647933440000|2022-03-22 07:17:20|300.46|298.06|300.46|298.06|300.46|298.06|300.46|298.06|0
1647933450000|2022-03-22 07:17:30|300.53|298.13|300.46|298.06|300.59|298.19|300.46|298.06|0
1647933460000|2022-03-22 07:17:40|300.53|298.13|300.33|297.93|300.53|298.13|300.33|297.93|0
1647933470000|2022-03-22 07:17:50|300.27|297.87|300.33|297.93|300.33|297.93|300.27|297.87|0
1647933480000|2022-03-22 07:18:00|300.21|297.81|300.65|298.25|300.65|298.25|300.21|297.81|0
1647933490000|2022-03-22 07:18:10|300.59|298.19|300.72|298.32|300.72|298.32|300.59|298.19|0
1647933500000|2022-03-22 07:18:20|300.85|298.45|300.98|298.58|300.98|298.58|300.85|298.45|0
1647933510000|2022-03-22 07:18:30|300.85|298.45|300.72|298.32|300.85|298.45|300.72|298.32|0
1647933520000|2022-03-22 07:18:40|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1647933530000|2022-03-22 07:18:50|300.72|298.32|300.72|298.32|300.85|298.45|300.72|298.32|0
1647933540000|2022-03-22 07:19:00|300.78|298.38|300.98|298.58|300.98|298.58|300.78|298.38|0
1647933550000|2022-03-22 07:19:10|300.91|298.51|300.85|298.45|300.91|298.51|300.85|298.45|0
1647933570000|2022-03-22 07:19:30|300.78|298.38|300.78|298.38|300.78|298.38|300.78|298.38|0
1647933580000|2022-03-22 07:19:40|300.72|298.32|300.59|298.19|300.72|298.32|300.52|298.12|0
1647933590000|2022-03-22 07:19:50|300.72|298.32|300.72|298.32|300.72|298.32|300.72|298.32|0
1647933600000|2022-03-22 07:20:00|300.85|298.45|300.98|298.58|300.98|298.58|300.85|298.45|0
1647933610000|2022-03-22 07:20:10|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1647933620000|2022-03-22 07:20:20|300.91|298.51|300.65|298.25|300.91|298.51|300.59|298.19|0
1647933630000|2022-03-22 07:20:30|300.85|298.45|300.85|298.45|300.91|298.51|300.85|298.45|0
1647933640000|2022-03-22 07:20:40|300.98|298.58|301.04|298.64|301.04|298.64|300.98|298.58|0
1647933650000|2022-03-22 07:20:50|301.11|298.71|301.49|299.09|301.49|299.09|301.11|298.71|0
1647933660000|2022-03-22 07:21:00|301.36|298.96|301.36|298.96|301.36|298.96|301.36|298.96|0
1647933670000|2022-03-22 07:21:10|301.11|298.71|301.24|298.84|301.24|298.84|301.11|298.71|0
1647933680000|2022-03-22 07:21:20|301.17|298.77|301.24|298.84|301.24|298.84|301.17|298.77|0
1647933690000|2022-03-22 07:21:30|301.11|298.71|301.11|298.71|301.11|298.71|301.11|298.71|0
1647933710000|2022-03-22 07:21:50|301.17|298.77|301.11|298.71|301.17|298.77|301.11|298.71|0
1647933720000|2022-03-22 07:22:00|301.24|298.84|300.98|298.58|301.24|298.84|300.98|298.58|0
1647933730000|2022-03-22 07:22:10|301.17|298.77|301.36|298.96|301.36|298.96|301.11|298.71|0
1647933740000|2022-03-22 07:22:20|300.98|298.58|300.98|298.58|300.98|298.58|300.98|298.58|0
1647933750000|2022-03-22 07:22:30|301.11|298.71|300.91|298.51|301.11|298.71|300.91|298.51|0
1647933760000|2022-03-22 07:22:40|300.85|298.45|300.65|298.25|300.85|298.45|300.59|298.19|0
1647933770000|2022-03-22 07:22:50|300.59|298.19|300.72|298.32|300.72|298.32|300.59|298.19|0
1647933780000|2022-03-22 07:23:00|300.65|298.25|300.72|298.32|300.72|298.32|300.65|298.25|0
1647933790000|2022-03-22 07:23:10|300.85|298.45|300.98|298.58|300.98|298.58|300.85|298.45|0
1647933800000|2022-03-22 07:23:20|300.91|298.51|300.98|298.58|300.98|298.58|300.91|298.51|0
1647933810000|2022-03-22 07:23:30|301.04|298.64|301.04|298.64|301.04|298.64|300.98|298.58|0
1647933820000|2022-03-22 07:23:40|301.11|298.71|301.23|298.83|301.23|298.83|301.11|298.71|0
1647933830000|2022-03-22 07:23:50|301.36|298.96|301.36|298.96|301.36|298.96|301.36|298.96|0
1647933840000|2022-03-22 07:24:00|301.23|298.83|301.36|298.96|301.36|298.96|301.23|298.83|0
1647933870000|2022-03-22 07:24:30|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1647933880000|2022-03-22 07:24:40|301.62|299.22|301.62|299.22|301.62|299.22|301.62|299.22|0
1647933900000|2022-03-22 07:25:00|301.68|299.28|301.43|299.03|301.68|299.28|301.43|299.03|0
1647933910000|2022-03-22 07:25:10|301.49|299.09|301.3|298.9|301.49|299.09|301.3|298.9|0
1647933920000|2022-03-22 07:25:20|301.23|298.83|300.72|298.32|301.23|298.83|300.72|298.32|0
1647933940000|2022-03-22 07:25:40|300.78|298.38|300.72|298.32|300.78|298.38|300.72|298.32|0
1647933950000|2022-03-22 07:25:50|300.65|298.25|300.72|298.32|300.72|298.32|300.65|298.25|0
1647933960000|2022-03-22 07:26:00|300.85|298.45|300.72|298.32|300.85|298.45|300.65|298.25|0
1647933980000|2022-03-22 07:26:20|300.78|298.38|300.72|298.32|300.78|298.38|300.72|298.32|0
1647933990000|2022-03-22 07:26:30|300.85|298.45|300.98|298.58|300.98|298.58|300.85|298.45|0
1647934000000|2022-03-22 07:26:40|301.1|298.7|300.98|298.58|301.1|298.7|300.98|298.58|0
1647934010000|2022-03-22 07:26:50|301.1|298.7|300.98|298.58|301.1|298.7|300.85|298.45|0
1647934020000|2022-03-22 07:27:00|301.1|298.7|301.1|298.7|301.1|298.7|301.1|298.7|0
1647934030000|2022-03-22 07:27:10|300.91|298.51|300.98|298.58|300.98|298.58|300.91|298.51|0
1647934040000|2022-03-22 07:27:20|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1647934050000|2022-03-22 07:27:30|300.91|298.51|300.85|298.45|300.91|298.51|300.85|298.45|0
1647934060000|2022-03-22 07:27:40|300.72|298.32|300.72|298.32|300.72|298.32|300.72|298.32|0
1647934070000|2022-03-22 07:27:50|300.85|298.45|300.98|298.58|300.98|298.58|300.85|298.45|0
1647934080000|2022-03-22 07:28:00|300.85|298.45|300.91|298.51|300.91|298.51|300.85|298.45|0
1647934090000|2022-03-22 07:28:10|300.98|298.58|300.98|298.58|300.98|298.58|300.98|298.58|0
1647934100000|2022-03-22 07:28:20|300.97|298.57|301.04|298.64|301.04|298.64|300.97|298.57|0
1647934110000|2022-03-22 07:28:30|301.49|299.09|301.62|299.22|301.62|299.22|301.49|299.09|0
1647934120000|2022-03-22 07:28:40|301.49|299.09|301.62|299.22|301.75|299.35|301.49|299.09|0
1647934130000|2022-03-22 07:28:50|301.75|299.35|301.88|299.48|301.88|299.48|301.75|299.35|0
1647934140000|2022-03-22 07:29:00|302.01|299.61|302.14|299.74|302.14|299.74|302.01|299.61|0
1647934150000|2022-03-22 07:29:10|302.01|299.61|302.01|299.61|302.01|299.61|302.01|299.61|0
1647934160000|2022-03-22 07:29:20|302.4|300|302.52|300.12|302.52|300.12|302.4|300|0
1647934170000|2022-03-22 07:29:30|302.39|299.99|302.39|299.99|302.39|299.99|302.27|299.87|0
1647934180000|2022-03-22 07:29:40|302.27|299.87|301.94|299.54|302.27|299.87|301.62|299.22|0
1647934190000|2022-03-22 07:29:50|301.88|299.48|301.88|299.48|301.88|299.48|301.75|299.35|0
1647934200000|2022-03-22 07:30:00|302.14|299.74|302.01|299.61|302.14|299.74|301.88|299.48|0
1647934210000|2022-03-22 07:30:10|302.14|299.74|302.01|299.61|302.2|299.8|302.01|299.61|0
1647934220000|2022-03-22 07:30:20|302.14|299.74|302.14|299.74|302.14|299.74|302.14|299.74|0
1647934230000|2022-03-22 07:30:30|302.27|299.87|302.27|299.87|302.27|299.87|302.14|299.74|0
1647934240000|2022-03-22 07:30:40|302.2|299.8|302.39|299.99|302.39|299.99|302.2|299.8|0
1647934250000|2022-03-22 07:30:50|302.27|299.87|302.39|299.99|302.39|299.99|302.27|299.87|0
1647934260000|2022-03-22 07:31:00|302.52|300.12|302.39|299.99|302.52|300.12|302.39|299.99|0
1647934270000|2022-03-22 07:31:10|302.46|300.06|302.78|300.38|302.78|300.38|302.46|300.06|0
1647934280000|2022-03-22 07:31:20|302.84|300.44|302.84|300.44|302.84|300.44|302.78|300.38|0
1647934290000|2022-03-22 07:31:30|302.91|300.51|302.78|300.38|302.91|300.51|302.78|300.38|0
1647934300000|2022-03-22 07:31:40|302.65|300.25|302.39|299.99|302.65|300.25|302.39|299.99|0
1647934310000|2022-03-22 07:31:50|302.52|300.12|302.46|300.06|302.52|300.12|302.46|300.06|0
1647934320000|2022-03-22 07:32:00|302.39|299.99|302.52|300.12|302.52|300.12|302.39|299.99|0
1647934330000|2022-03-22 07:32:10|302.46|300.06|302.52|300.12|302.52|300.12|302.39|299.99|0
1647934340000|2022-03-22 07:32:20|302.46|300.06|302.52|300.12|302.52|300.12|302.46|300.06|0
1647934350000|2022-03-22 07:32:30|302.46|300.06|302.39|299.99|302.46|300.06|302.39|299.99|0
1647934360000|2022-03-22 07:32:40|302.46|300.06|302.39|299.99|302.52|300.12|302.39|299.99|0
1647934370000|2022-03-22 07:32:50|302.33|299.93|302.39|299.99|302.39|299.99|302.33|299.93|0
1647934380000|2022-03-22 07:33:00|302.52|300.12|302.39|299.99|302.52|300.12|302.39|299.99|0
1647934390000|2022-03-22 07:33:10|302.52|300.12|302.52|300.12|302.52|300.12|302.52|300.12|0
1647934400000|2022-03-22 07:33:20|302.58|300.18|302.65|300.25|302.65|300.25|302.52|300.12|0
1647934410000|2022-03-22 07:33:30|302.58|300.18|302.58|300.18|302.58|300.18|302.58|300.18|0
1647934420000|2022-03-22 07:33:40|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1647934430000|2022-03-22 07:33:50|302.52|300.12|302.65|300.25|302.65|300.25|302.52|300.12|0
1647934440000|2022-03-22 07:34:00|302.52|300.12|302.39|299.99|302.58|300.18|302.39|299.99|0
1647934450000|2022-03-22 07:34:10|302.65|300.25|302.39|299.99|302.65|300.25|302.39|299.99|0
1647934460000|2022-03-22 07:34:20|302.46|300.06|302.58|300.18|302.58|300.18|302.46|300.06|0
1647934470000|2022-03-22 07:34:30|302.52|300.12|302.39|299.99|302.58|300.18|302.39|299.99|0
1647934500000|2022-03-22 07:35:00|302.33|299.93|302|299.6|302.33|299.93|302|299.6|0
1647934510000|2022-03-22 07:35:10|301.88|299.48|301.75|299.35|301.88|299.48|301.68|299.28|0
1647934520000|2022-03-22 07:35:20|301.81|299.41|302|299.6|302|299.6|301.81|299.41|0
1647934530000|2022-03-22 07:35:30|302.13|299.73|302|299.6|302.13|299.73|302|299.6|0
1647934540000|2022-03-22 07:35:40|302.07|299.67|302|299.6|302.13|299.73|302|299.6|0
1647934550000|2022-03-22 07:35:50|301.75|299.35|302|299.6|302|299.6|301.75|299.35|0
1647934560000|2022-03-22 07:36:00|302.13|299.73|302|299.6|302.13|299.73|302|299.6|0
1647934570000|2022-03-22 07:36:10|302.07|299.67|301.94|299.54|302.07|299.67|301.94|299.54|0
1647934580000|2022-03-22 07:36:20|302|299.6|301.62|299.22|302|299.6|301.62|299.22|0
1647934600000|2022-03-22 07:36:40|301.68|299.28|301.81|299.41|301.81|299.41|301.68|299.28|0
1647934610000|2022-03-22 07:36:50|301.75|299.35|301.51|299.11|301.75|299.35|301.51|299.11|0
1647934620000|2022-03-22 07:37:00|301.78|299.38|301.65|299.25|301.78|299.38|301.65|299.25|0
1647934630000|2022-03-22 07:37:10|301.59|299.19|301.59|299.19|301.65|299.25|301.59|299.19|0
1647934640000|2022-03-22 07:37:20|301.65|299.25|301.82|299.42|301.82|299.42|301.65|299.25|0
1647934650000|2022-03-22 07:37:30|301.69|299.29|301.56|299.16|301.69|299.29|301.56|299.16|0
1647934660000|2022-03-22 07:37:40|301.62|299.22|301.62|299.22|301.62|299.22|301.62|299.22|0
1647934670000|2022-03-22 07:37:50|301.56|299.16|301.56|299.16|301.62|299.22|301.43|299.03|0
1647934680000|2022-03-22 07:38:00|301.69|299.29|301.69|299.29|301.75|299.35|301.69|299.29|0
1647934690000|2022-03-22 07:38:10|301.75|299.35|301.69|299.29|301.82|299.42|301.69|299.29|0
1647934700000|2022-03-22 07:38:20|301.75|299.35|301.82|299.42|301.82|299.42|301.75|299.35|0
1647934710000|2022-03-22 07:38:30|301.75|299.35|301.62|299.22|301.75|299.35|301.56|299.16|0
1647934720000|2022-03-22 07:38:40|301.56|299.16|301.56|299.16|301.56|299.16|301.56|299.16|0
1647934730000|2022-03-22 07:38:50|301.69|299.29|301.82|299.42|301.88|299.48|301.69|299.29|0
1647934740000|2022-03-22 07:39:00|301.75|299.35|301.95|299.55|301.95|299.55|301.75|299.35|0
1647934750000|2022-03-22 07:39:10|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1647934760000|2022-03-22 07:39:20|301.88|299.48|301.88|299.48|301.88|299.48|301.88|299.48|0
1647934770000|2022-03-22 07:39:30|301.95|299.55|301.95|299.55|301.95|299.55|301.88|299.48|0
1647934780000|2022-03-22 07:39:40|302.01|299.61|302.01|299.61|302.01|299.61|302.01|299.61|0
1647934790000|2022-03-22 07:39:50|302.07|299.67|302.07|299.67|302.07|299.67|302.07|299.67|0
1647934800000|2022-03-22 07:40:00|301.95|299.55|302.2|299.8|302.2|299.8|301.95|299.55|0
1647934810000|2022-03-22 07:40:10|302.14|299.74|302.07|299.67|302.14|299.74|302.07|299.67|0
1647934820000|2022-03-22 07:40:20|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1647934830000|2022-03-22 07:40:30|302.01|299.61|302.01|299.61|302.01|299.61|301.95|299.55|0
1647934840000|2022-03-22 07:40:40|301.95|299.55|301.69|299.29|301.95|299.55|301.69|299.29|0
1647934850000|2022-03-22 07:40:50|301.56|299.16|301.56|299.16|301.62|299.22|301.56|299.16|0
1647934860000|2022-03-22 07:41:00|301.62|299.22|301.56|299.16|301.62|299.22|301.56|299.16|0
1647934870000|2022-03-22 07:41:10|301.82|299.42|301.69|299.29|301.82|299.42|301.69|299.29|0
1647934890000|2022-03-22 07:41:30|301.75|299.35|301.82|299.42|301.82|299.42|301.69|299.29|0
1647934900000|2022-03-22 07:41:40|301.94|299.54|301.82|299.42|301.94|299.54|301.82|299.42|0
1647934910000|2022-03-22 07:41:50|301.88|299.48|301.94|299.54|301.94|299.54|301.88|299.48|0
1647934920000|2022-03-22 07:42:00|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1647934930000|2022-03-22 07:42:10|301.69|299.29|301.69|299.29|301.69|299.29|301.69|299.29|0
1647934940000|2022-03-22 07:42:20|301.75|299.35|301.82|299.42|301.82|299.42|301.75|299.35|0
1647934950000|2022-03-22 07:42:30|301.88|299.48|301.82|299.42|301.88|299.48|301.82|299.42|0
1647934960000|2022-03-22 07:42:40|301.94|299.54|301.82|299.42|301.94|299.54|301.82|299.42|0
1647934970000|2022-03-22 07:42:50|301.75|299.35|301.75|299.35|301.75|299.35|301.75|299.35|0
1647934980000|2022-03-22 07:43:00|301.81|299.41|301.88|299.48|301.88|299.48|301.75|299.35|0
1647934990000|2022-03-22 07:43:10|301.94|299.54|301.94|299.54|302.01|299.61|301.94|299.54|0
1647935000000|2022-03-22 07:43:20|302.07|299.67|302.01|299.61|302.07|299.67|302.01|299.61|0
1647935010000|2022-03-22 07:43:30|302.2|299.8|302.2|299.8|302.2|299.8|302.2|299.8|0
1647935020000|2022-03-22 07:43:40|302.26|299.86|302.2|299.8|302.26|299.86|302.2|299.8|0
1647935030000|2022-03-22 07:43:50|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1647935040000|2022-03-22 07:44:00|302.2|299.8|302.2|299.8|302.2|299.8|302.2|299.8|0
1647935050000|2022-03-22 07:44:10|302.13|299.73|302.13|299.73|302.13|299.73|302.07|299.67|0
1647935060000|2022-03-22 07:44:20|302.07|299.67|302.07|299.67|302.07|299.67|302.07|299.67|0
1647935070000|2022-03-22 07:44:30|302.2|299.8|302.2|299.8|302.2|299.8|302.07|299.67|0
1647935090000|2022-03-22 07:44:50|302.07|299.67|302.07|299.67|302.07|299.67|302.07|299.67|0
1647935100000|2022-03-22 07:45:00|302.13|299.73|302.2|299.8|302.2|299.8|302.13|299.73|0
1647935110000|2022-03-22 07:45:10|302.07|299.67|302.07|299.67|302.07|299.67|302.07|299.67|0
1647935120000|2022-03-22 07:45:20|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1647935130000|2022-03-22 07:45:30|302.07|299.67|302.01|299.61|302.07|299.67|302.01|299.61|0
1647935140000|2022-03-22 07:45:40|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1647935150000|2022-03-22 07:45:50|302|299.6|302|299.6|302|299.6|302|299.6|0
1647935160000|2022-03-22 07:46:00|302.07|299.67|302.2|299.8|302.33|299.93|302.07|299.67|0
1647935180000|2022-03-22 07:46:20|302.26|299.86|302.2|299.8|302.33|299.93|302.2|299.8|0
1647935190000|2022-03-22 07:46:30|302.26|299.86|302.33|299.93|302.33|299.93|302.26|299.86|0
1647935200000|2022-03-22 07:46:40|302.46|300.06|302.91|300.51|302.91|300.51|302.46|300.06|0
1647935210000|2022-03-22 07:46:50|302.98|300.58|303.24|300.84|303.36|300.96|302.98|300.58|0
1647935220000|2022-03-22 07:47:00|303.43|301.03|303.36|300.96|303.43|301.03|303.36|300.96|0
1647935230000|2022-03-22 07:47:10|303.3|300.9|303.36|300.96|303.36|300.96|303.3|300.9|0
1647935240000|2022-03-22 07:47:20|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1647935250000|2022-03-22 07:47:30|303.43|301.03|303.36|300.96|303.49|301.09|303.36|300.96|0
1647935260000|2022-03-22 07:47:40|303.24|300.84|303.11|300.71|303.24|300.84|303.11|300.71|0
1647935270000|2022-03-22 07:47:50|303.17|300.77|303.11|300.71|303.23|300.83|303.11|300.71|0
1647935280000|2022-03-22 07:48:00|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1647935290000|2022-03-22 07:48:10|303.04|300.64|303.04|300.64|303.11|300.71|303.04|300.64|0
1647935300000|2022-03-22 07:48:20|302.98|300.58|302.98|300.58|303.04|300.64|302.98|300.58|0
1647935310000|2022-03-22 07:48:30|303.11|300.71|303.04|300.64|303.11|300.71|302.98|300.58|0
1647935320000|2022-03-22 07:48:40|303.23|300.83|303.11|300.71|303.23|300.83|303.11|300.71|0
1647935330000|2022-03-22 07:48:50|303.23|300.83|303.23|300.83|303.23|300.83|303.17|300.77|0
1647935340000|2022-03-22 07:49:00|303.36|300.96|303.3|300.9|303.36|300.96|303.23|300.83|0
1647935350000|2022-03-22 07:49:10|303.36|300.96|303.3|300.9|303.36|300.96|303.23|300.83|0
1647935360000|2022-03-22 07:49:20|303.36|300.96|303.49|301.09|303.49|301.09|303.36|300.96|0
1647935370000|2022-03-22 07:49:30|303.36|300.96|303.23|300.83|303.36|300.96|303.23|300.83|0
1647935380000|2022-03-22 07:49:40|303.04|300.64|303.36|300.96|303.36|300.96|303.04|300.64|0
1647935390000|2022-03-22 07:49:50|303.43|301.03|303.23|300.83|303.43|301.03|303.23|300.83|0
1647935400000|2022-03-22 07:50:00|303.36|300.96|303.49|301.09|303.49|301.09|303.36|300.96|0
1647935420000|2022-03-22 07:50:20|303.62|301.22|303.36|300.96|303.62|301.22|303.36|300.96|0
1647935430000|2022-03-22 07:50:30|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1647935440000|2022-03-22 07:50:40|303.55|301.15|303.55|301.15|303.55|301.15|303.55|301.15|0
1647935450000|2022-03-22 07:50:50|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1647935460000|2022-03-22 07:51:00|303.55|301.15|303.49|301.09|303.55|301.15|303.49|301.09|0
1647935480000|2022-03-22 07:51:20|303.62|301.22|303.75|301.35|303.75|301.35|303.62|301.22|0
1647935490000|2022-03-22 07:51:30|304.27|301.87|304.4|302|304.4|302|304.27|301.87|0
1647935500000|2022-03-22 07:51:40|304.27|301.87|304.4|302|304.4|302|304.27|301.87|0
1647935510000|2022-03-22 07:51:50|304.46|302.06|304.53|302.13|304.53|302.13|304.46|302.06|0
1647935520000|2022-03-22 07:52:00|304.4|302|304.4|302|304.4|302|304.27|301.87|0
1647935530000|2022-03-22 07:52:10|304.53|302.13|304.53|302.13|304.53|302.13|304.53|302.13|0
1647935540000|2022-03-22 07:52:20|304.66|302.26|304.66|302.26|304.66|302.26|304.53|302.13|0
1647935550000|2022-03-22 07:52:30|304.53|302.13|304.53|302.13|304.53|302.13|304.4|302|0
1647935560000|2022-03-22 07:52:40|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1647935570000|2022-03-22 07:52:50|304.72|302.32|304.66|302.26|304.72|302.32|304.66|302.26|0
1647935580000|2022-03-22 07:53:00|304.59|302.19|304.53|302.13|304.59|302.19|304.53|302.13|0
1647935600000|2022-03-22 07:53:20|304.59|302.19|304.53|302.13|304.59|302.19|304.53|302.13|0
1647935610000|2022-03-22 07:53:30|304.66|302.26|304.79|302.39|304.79|302.39|304.66|302.26|0
1647935620000|2022-03-22 07:53:40|305.05|302.65|305.05|302.65|305.05|302.65|305.05|302.65|0
1647935630000|2022-03-22 07:53:50|304.59|302.19|304.46|302.06|304.66|302.26|304.46|302.06|0
1647935640000|2022-03-22 07:54:00|304.79|302.39|304.66|302.26|304.79|302.39|304.66|302.26|0
1647935650000|2022-03-22 07:54:10|304.53|302.13|304.66|302.26|304.66|302.26|304.53|302.13|0
1647935660000|2022-03-22 07:54:20|304.79|302.39|305.05|302.65|305.05|302.65|304.79|302.39|0
1647935670000|2022-03-22 07:54:30|304.79|302.39|304.79|302.39|304.85|302.45|304.79|302.39|0
1647935680000|2022-03-22 07:54:40|304.66|302.26|304.66|302.26|304.79|302.39|304.66|302.26|0
1647935690000|2022-03-22 07:54:50|304.72|302.32|304.79|302.39|304.79|302.39|304.72|302.32|0
1647935700000|2022-03-22 07:55:00|304.85|302.45|304.53|302.13|304.85|302.45|304.53|302.13|0
1647935710000|2022-03-22 07:55:10|304.46|302.06|304.4|302|304.53|302.13|304.4|302|0
1647935720000|2022-03-22 07:55:20|304.27|301.87|304.27|301.87|304.27|301.87|304.14|301.74|0
1647935730000|2022-03-22 07:55:30|304.4|302|304.85|302.45|304.85|302.45|304.4|302|0
1647935740000|2022-03-22 07:55:40|304.79|302.39|304.92|302.52|304.92|302.52|304.79|302.39|0
1647935750000|2022-03-22 07:55:50|304.98|302.58|304.92|302.52|304.98|302.58|304.92|302.52|0
1647935760000|2022-03-22 07:56:00|304.98|302.58|304.79|302.39|304.98|302.58|304.79|302.39|0
1647935770000|2022-03-22 07:56:10|304.66|302.26|304.59|302.19|304.66|302.26|304.53|302.13|0
1647935780000|2022-03-22 07:56:20|304.53|302.13|304.59|302.19|304.59|302.19|304.53|302.13|0
1647935790000|2022-03-22 07:56:30|304.33|301.93|304.33|301.93|304.4|302|304.27|301.87|0
1647935800000|2022-03-22 07:56:40|304.4|302|304.4|302|304.4|302|304.4|302|0
1647935810000|2022-03-22 07:56:50|304.46|302.06|304.4|302|304.46|302.06|304.4|302|0
1647935820000|2022-03-22 07:57:00|304.46|302.06|304.66|302.26|304.66|302.26|304.46|302.06|0
1647935830000|2022-03-22 07:57:10|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1647935840000|2022-03-22 07:57:20|304.79|302.39|304.92|302.52|304.92|302.52|304.66|302.26|0
1647935860000|2022-03-22 07:57:40|304.98|302.58|304.85|302.45|304.98|302.58|304.85|302.45|0
1647935870000|2022-03-22 07:57:50|304.79|302.39|304.92|302.52|304.92|302.52|304.79|302.39|0
1647935880000|2022-03-22 07:58:00|304.85|302.45|304.92|302.52|304.92|302.52|304.79|302.39|0
1647935890000|2022-03-22 07:58:10|304.79|302.39|304.85|302.45|304.92|302.52|304.79|302.39|0
1647935900000|2022-03-22 07:58:20|304.92|302.52|304.92|302.52|304.92|302.52|304.85|302.45|0
1647935910000|2022-03-22 07:58:30|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1647935920000|2022-03-22 07:58:40|304.92|302.52|304.79|302.39|304.92|302.52|304.79|302.39|0
1647935930000|2022-03-22 07:58:50|304.72|302.32|304.66|302.26|304.72|302.32|304.66|302.26|0
1647935940000|2022-03-22 07:59:00|304.79|302.39|304.66|302.26|304.79|302.39|304.66|302.26|0
1647935960000|2022-03-22 07:59:20|304.72|302.32|304.85|302.45|304.85|302.45|304.72|302.32|0
1647935970000|2022-03-22 07:59:30|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1647935980000|2022-03-22 07:59:40|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1647935990000|2022-03-22 07:59:50|304.66|302.26|304.79|302.39|304.79|302.39|304.66|302.26|0
1647936000000|2022-03-22 08:00:00|305.05|302.65|304.92|302.52|305.05|302.65|304.92|302.52|0
1647936010000|2022-03-22 08:00:10|304.79|302.39|304.92|302.52|304.92|302.52|304.79|302.39|0
1647936020000|2022-03-22 08:00:20|304.85|302.45|305.17|302.77|305.17|302.77|304.85|302.45|0
1647936030000|2022-03-22 08:00:30|305.3|302.9|305.37|302.97|305.56|303.16|305.3|302.9|0
1647936040000|2022-03-22 08:00:40|305.3|302.9|305.04|302.64|305.3|302.9|305.04|302.64|0
1647936050000|2022-03-22 08:00:50|304.91|302.51|304.59|302.19|304.91|302.51|304.59|302.19|0
1647936060000|2022-03-22 08:01:00|304.66|302.26|304.91|302.51|304.91|302.51|304.66|302.26|0
1647936070000|2022-03-22 08:01:10|305.04|302.64|304.91|302.51|305.04|302.64|304.91|302.51|0
1647936080000|2022-03-22 08:01:20|305.04|302.64|304.98|302.58|305.04|302.64|304.98|302.58|0
1647936090000|2022-03-22 08:01:30|305.04|302.64|305.17|302.77|305.24|302.84|305.04|302.64|0
1647936100000|2022-03-22 08:01:40|305.3|302.9|305.17|302.77|305.3|302.9|305.17|302.77|0
1647936110000|2022-03-22 08:01:50|305.43|303.03|305.3|302.9|305.43|303.03|305.3|302.9|0
1647936120000|2022-03-22 08:02:00|305.17|302.77|305.24|302.84|305.37|302.97|305.17|302.77|0
1647936130000|2022-03-22 08:02:10|305.17|302.77|304.78|302.38|305.17|302.77|304.78|302.38|0
1647936140000|2022-03-22 08:02:20|304.65|302.25|304.52|302.12|304.65|302.25|304.52|302.12|0
1647936160000|2022-03-22 08:02:40|304.59|302.19|304.52|302.12|304.59|302.19|304.52|302.12|0
1647936170000|2022-03-22 08:02:50|304.46|302.06|304.27|301.87|304.46|302.06|304.27|301.87|0
1647936180000|2022-03-22 08:03:00|304.14|301.74|304.39|301.99|304.39|301.99|304.14|301.74|0
1647936190000|2022-03-22 08:03:10|304.33|301.93|304.39|301.99|304.39|301.99|304.33|301.93|0
1647936200000|2022-03-22 08:03:20|304.65|302.25|304.91|302.51|304.98|302.58|304.65|302.25|0
1647936210000|2022-03-22 08:03:30|305.04|302.64|305.04|302.64|305.04|302.64|304.98|302.58|0
1647936220000|2022-03-22 08:03:40|305.3|302.9|305.56|303.16|305.56|303.16|305.3|302.9|0
1647936230000|2022-03-22 08:03:50|305.5|303.1|305.37|302.97|305.5|303.1|305.37|302.97|0
1647936240000|2022-03-22 08:04:00|305.43|303.03|305.43|303.03|305.43|303.03|305.43|303.03|0
1647936250000|2022-03-22 08:04:10|305.56|303.16|305.56|303.16|305.56|303.16|305.43|303.03|0
1647936260000|2022-03-22 08:04:20|305.63|303.23|305.89|303.49|305.89|303.49|305.63|303.23|0
1647936270000|2022-03-22 08:04:30|305.95|303.55|306.21|303.81|306.21|303.81|305.95|303.55|0
1647936280000|2022-03-22 08:04:40|306.34|303.94|306.21|303.81|306.34|303.94|306.21|303.81|0
1647936300000|2022-03-22 08:05:00|306.08|303.68|305.69|303.29|306.08|303.68|305.69|303.29|0
1647936310000|2022-03-22 08:05:10|305.76|303.36|305.95|303.55|305.95|303.55|305.76|303.36|0
1647936320000|2022-03-22 08:05:20|306.02|303.62|305.76|303.36|306.08|303.68|305.76|303.36|0
1647936330000|2022-03-22 08:05:30|305.82|303.42|305.89|303.49|305.89|303.49|305.82|303.42|0
1647936340000|2022-03-22 08:05:40|305.95|303.55|305.69|303.29|305.95|303.55|305.69|303.29|0
1647936350000|2022-03-22 08:05:50|305.82|303.42|305.75|303.35|305.82|303.42|305.75|303.35|0
1647936360000|2022-03-22 08:06:00|305.69|303.29|305.75|303.35|305.75|303.35|305.69|303.29|0
1647936370000|2022-03-22 08:06:10|305.82|303.42|306.08|303.68|306.08|303.68|305.82|303.42|0
1647936380000|2022-03-22 08:06:20|305.82|303.42|305.82|303.42|305.82|303.42|305.69|303.29|0
1647936390000|2022-03-22 08:06:30|306.01|303.61|306.21|303.81|306.21|303.81|306.01|303.61|0
1647936400000|2022-03-22 08:06:40|306.34|303.94|306.21|303.81|306.34|303.94|306.21|303.81|0
1647936410000|2022-03-22 08:06:50|306.28|303.88|306.73|304.33|306.73|304.33|306.21|303.81|0
1647936420000|2022-03-22 08:07:00|306.54|304.14|306.47|304.07|306.6|304.2|306.47|304.07|0
1647936430000|2022-03-22 08:07:10|306.41|304.01|306.41|304.01|306.41|304.01|306.34|303.94|0
1647936440000|2022-03-22 08:07:20|306.6|304.2|306.54|304.14|306.6|304.2|306.54|304.14|0
1647936450000|2022-03-22 08:07:30|306.47|304.07|306.34|303.94|306.47|304.07|306.34|303.94|0
1647936460000|2022-03-22 08:07:40|306.27|303.87|306.27|303.87|306.27|303.87|306.21|303.81|0
1647936470000|2022-03-22 08:07:50|306.34|303.94|306.08|303.68|306.34|303.94|306.08|303.68|0
1647936480000|2022-03-22 08:08:00|306.14|303.74|305.95|303.55|306.14|303.74|305.95|303.55|0
1647936490000|2022-03-22 08:08:10|306.14|303.74|306.01|303.61|306.14|303.74|305.69|303.29|0
1647936500000|2022-03-22 08:08:20|305.82|303.42|305.69|303.29|306.08|303.68|305.69|303.29|0
1647936510000|2022-03-22 08:08:30|305.82|303.42|305.82|303.42|305.82|303.42|305.82|303.42|0
1647936520000|2022-03-22 08:08:40|305.69|303.29|305.82|303.42|305.82|303.42|305.69|303.29|0
1647936530000|2022-03-22 08:08:50|305.95|303.55|305.95|303.55|306.08|303.68|305.95|303.55|0
1647936540000|2022-03-22 08:09:00|306.08|303.68|305.75|303.35|306.08|303.68|305.75|303.35|0
1647936550000|2022-03-22 08:09:10|305.88|303.48|305.82|303.42|305.88|303.48|305.75|303.35|0
1647936560000|2022-03-22 08:09:20|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1647936570000|2022-03-22 08:09:30|305.88|303.48|306.14|303.74|306.14|303.74|305.88|303.48|0
1647936580000|2022-03-22 08:09:40|306.21|303.81|306.14|303.74|306.21|303.81|306.08|303.68|0
1647936590000|2022-03-22 08:09:50|306.08|303.68|306.01|303.61|306.08|303.68|306.01|303.61|0
1647936600000|2022-03-22 08:10:00|305.82|303.42|305.82|303.42|305.82|303.42|305.82|303.42|0
1647936610000|2022-03-22 08:10:10|305.69|303.29|305.69|303.29|305.69|303.29|305.62|303.22|0
1647936620000|2022-03-22 08:10:20|305.56|303.16|305.43|303.03|305.56|303.16|305.3|302.9|0
1647936630000|2022-03-22 08:10:30|305.3|302.9|305.3|302.9|305.3|302.9|305.23|302.83|0
1647936640000|2022-03-22 08:10:40|305.17|302.77|305.17|302.77|305.17|302.77|305.17|302.77|0
1647936650000|2022-03-22 08:10:50|305.43|303.03|305.49|303.09|305.49|303.09|305.43|303.03|0
1647936660000|2022-03-22 08:11:00|305.56|303.16|305.43|303.03|305.56|303.16|305.36|302.96|0
1647936670000|2022-03-22 08:11:10|305.36|302.96|305.17|302.77|305.43|303.03|305.17|302.77|0
1647936680000|2022-03-22 08:11:20|305.43|303.03|305.82|303.42|305.82|303.42|305.43|303.03|0
1647936690000|2022-03-22 08:11:30|305.69|303.29|305.82|303.42|305.82|303.42|305.69|303.29|0
1647936700000|2022-03-22 08:11:40|305.95|303.55|305.82|303.42|305.95|303.55|305.82|303.42|0
1647936710000|2022-03-22 08:11:50|305.88|303.48|305.88|303.48|305.88|303.48|305.82|303.42|0
1647936720000|2022-03-22 08:12:00|306.01|303.61|305.95|303.55|306.08|303.68|305.95|303.55|0
1647936730000|2022-03-22 08:12:10|306.21|303.81|305.95|303.55|306.21|303.81|305.95|303.55|0
1647936740000|2022-03-22 08:12:20|305.82|303.42|305.69|303.29|305.82|303.42|305.69|303.29|0
1647936750000|2022-03-22 08:12:30|306.01|303.61|306.47|304.07|306.47|304.07|306.01|303.61|0
1647936760000|2022-03-22 08:12:40|306.21|303.81|306.4|304|306.4|304|306.21|303.81|0
1647936770000|2022-03-22 08:12:50|306.47|304.07|306.92|304.52|306.92|304.52|306.47|304.07|0
1647936780000|2022-03-22 08:13:00|306.99|304.59|306.86|304.46|307.12|304.72|306.86|304.46|0
1647936790000|2022-03-22 08:13:10|306.99|304.59|307.25|304.85|307.25|304.85|306.99|304.59|0
1647936800000|2022-03-22 08:13:20|307.38|304.98|307.25|304.85|307.38|304.98|307.25|304.85|0
1647936810000|2022-03-22 08:13:30|307.31|304.91|307.9|305.5|307.9|305.5|307.31|304.91|0
1647936820000|2022-03-22 08:13:40|308.17|305.77|308.56|306.16|308.56|306.16|308.17|305.77|0
1647936830000|2022-03-22 08:13:50|308.43|306.03|308.43|306.03|308.43|306.03|308.3|305.9|0
1647936840000|2022-03-22 08:14:00|308.23|305.83|308.03|305.63|308.23|305.83|308.03|305.63|0
1647936850000|2022-03-22 08:14:10|307.84|305.44|308.03|305.63|308.1|305.7|307.77|305.37|0
1647936860000|2022-03-22 08:14:20|307.9|305.5|307.84|305.44|307.9|305.5|307.77|305.37|0
1647936870000|2022-03-22 08:14:30|307.71|305.31|308.1|305.7|308.1|305.7|307.71|305.31|0
1647936880000|2022-03-22 08:14:40|308.17|305.77|308.43|306.03|308.43|306.03|308.03|305.63|0
1647936890000|2022-03-22 08:14:50|308.3|305.9|308.03|305.63|308.3|305.9|307.9|305.5|0
1647936900000|2022-03-22 08:15:00|307.97|305.57|308.16|305.76|308.3|305.9|307.97|305.57|0
1647936910000|2022-03-22 08:15:10|308.03|305.63|307.77|305.37|308.36|305.96|307.77|305.37|0
1647936920000|2022-03-22 08:15:20|307.9|305.5|307.9|305.5|307.9|305.5|307.77|305.37|0
1647936930000|2022-03-22 08:15:30|307.77|305.37|307.64|305.24|307.77|305.37|307.64|305.24|0
1647936940000|2022-03-22 08:15:40|307.51|305.11|307.25|304.85|307.51|305.11|307.25|304.85|0
1647936950000|2022-03-22 08:15:50|307.12|304.72|307.38|304.98|307.38|304.98|306.99|304.59|0
1647936960000|2022-03-22 08:16:00|307.25|304.85|307.25|304.85|307.31|304.91|307.25|304.85|0
1647936970000|2022-03-22 08:16:10|307.12|304.72|307.18|304.78|307.25|304.85|307.12|304.72|0
1647936980000|2022-03-22 08:16:20|307.12|304.72|306.99|304.59|307.12|304.72|306.99|304.59|0
1647936990000|2022-03-22 08:16:30|306.6|304.2|306.92|304.52|306.92|304.52|306.6|304.2|0
1647937000000|2022-03-22 08:16:40|306.86|304.46|306.79|304.39|306.86|304.46|306.73|304.33|0
1647937010000|2022-03-22 08:16:50|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1647937020000|2022-03-22 08:17:00|306.66|304.26|306.6|304.2|306.66|304.26|306.47|304.07|0
1647937030000|2022-03-22 08:17:10|306.53|304.13|306.47|304.07|306.53|304.13|306.47|304.07|0
1647937040000|2022-03-22 08:17:20|306.6|304.2|306.6|304.2|306.6|304.2|306.6|304.2|0
1647937050000|2022-03-22 08:17:30|306.47|304.07|306.6|304.2|306.6|304.2|306.47|304.07|0
1647937060000|2022-03-22 08:17:40|306.73|304.33|306.73|304.33|306.79|304.39|306.73|304.33|0
1647937070000|2022-03-22 08:17:50|306.6|304.2|306.6|304.2|306.79|304.39|306.6|304.2|0
1647937080000|2022-03-22 08:18:00|306.66|304.26|306.99|304.59|306.99|304.59|306.66|304.26|0
1647937090000|2022-03-22 08:18:10|307.12|304.72|306.73|304.33|307.12|304.72|306.73|304.33|0
1647937100000|2022-03-22 08:18:20|306.6|304.2|306.86|304.46|306.86|304.46|306.53|304.13|0
1647937110000|2022-03-22 08:18:30|306.92|304.52|310.95|308.55|310.95|308.55|306.92|304.52|0
1647937120000|2022-03-22 08:18:40|310.89|308.49|311.1|308.7|311.28|308.88|310.89|308.49|0
1647937130000|2022-03-22 08:18:50|310.97|308.57|311.23|308.83|311.23|308.83|310.97|308.57|0
1647937140000|2022-03-22 08:19:00|311.37|308.97|311.23|308.83|311.37|308.97|311.23|308.83|0
1647937150000|2022-03-22 08:19:10|310.97|308.57|311.1|308.7|311.1|308.7|310.97|308.57|0
1647937160000|2022-03-22 08:19:20|310.84|308.44|310.84|308.44|310.97|308.57|310.84|308.44|0
1647937170000|2022-03-22 08:19:30|310.77|308.37|310.84|308.44|310.84|308.44|310.71|308.31|0
1647937180000|2022-03-22 08:19:40|310.71|308.31|310.77|308.37|310.77|308.37|310.71|308.31|0
1647937190000|2022-03-22 08:19:50|310.71|308.31|311.1|308.7|311.1|308.7|310.71|308.31|0
1647937200000|2022-03-22 08:20:00|311.36|308.96|311.1|308.7|311.36|308.96|311.1|308.7|0
1647937210000|2022-03-22 08:20:10|311.23|308.83|310.84|308.44|311.23|308.83|310.84|308.44|0
1647937220000|2022-03-22 08:20:20|310.91|308.51|310.84|308.44|310.91|308.51|310.84|308.44|0
1647937230000|2022-03-22 08:20:30|310.71|308.31|310.84|308.44|310.84|308.44|310.71|308.31|0
1647937240000|2022-03-22 08:20:40|310.64|308.24|310.51|308.11|310.64|308.24|310.51|308.11|0
1647937250000|2022-03-22 08:20:50|310.58|308.18|310.71|308.31|310.71|308.31|310.58|308.18|0
1647937260000|2022-03-22 08:21:00|310.58|308.18|311.23|308.83|311.23|308.83|310.58|308.18|0
1647937270000|2022-03-22 08:21:10|311.1|308.7|311.23|308.83|311.23|308.83|311.1|308.7|0
1647937280000|2022-03-22 08:21:20|311.49|309.09|311.3|308.9|311.49|309.09|311.3|308.9|0
1647937290000|2022-03-22 08:21:30|311.36|308.96|311.36|308.96|311.49|309.09|311.36|308.96|0
1647937300000|2022-03-22 08:21:40|311.82|309.42|312.15|309.75|312.15|309.75|311.82|309.42|0
1647937310000|2022-03-22 08:21:50|312.08|309.68|311.89|309.49|312.15|309.75|311.89|309.49|0
1647937320000|2022-03-22 08:22:00|311.95|309.55|312.54|310.14|312.54|310.14|311.95|309.55|0
1647937330000|2022-03-22 08:22:10|312.93|310.53|312.54|310.14|312.93|310.53|312.47|310.07|0
1647937340000|2022-03-22 08:22:20|312.41|310.01|312.21|309.81|312.41|310.01|312.21|309.81|0
1647937350000|2022-03-22 08:22:30|312.28|309.88|312.54|310.14|312.54|310.14|312.28|309.88|0
1647937360000|2022-03-22 08:22:40|312.6|310.2|312.54|310.14|312.6|310.2|312.54|310.14|0
1647937370000|2022-03-22 08:22:50|312.6|310.2|312.41|310.01|312.6|310.2|312.41|310.01|0
1647937380000|2022-03-22 08:23:00|312.34|309.94|312.47|310.07|312.54|310.14|312.34|309.94|0
1647937390000|2022-03-22 08:23:10|312.41|310.01|312.15|309.75|312.41|310.01|312.15|309.75|0
1647937400000|2022-03-22 08:23:20|312.21|309.81|312.41|310.01|312.41|310.01|312.21|309.81|0
1647937410000|2022-03-22 08:23:30|312.54|310.14|312.47|310.07|312.54|310.14|312.41|310.01|0
1647937420000|2022-03-22 08:23:40|312.41|310.01|312.41|310.01|312.41|310.01|312.28|309.88|0
1647937430000|2022-03-22 08:23:50|312.34|309.94|312.54|310.14|312.54|310.14|312.34|309.94|0
1647937440000|2022-03-22 08:24:00|312.47|310.07|312.54|310.14|312.6|310.2|312.47|310.07|0
1647937450000|2022-03-22 08:24:10|312.8|310.4|312.8|310.4|312.86|310.46|312.8|310.4|0
1647937460000|2022-03-22 08:24:20|312.86|310.46|312.93|310.53|312.93|310.53|312.86|310.46|0
1647937470000|2022-03-22 08:24:30|313.13|310.73|313.26|310.86|313.26|310.86|313.13|310.73|0
1647937480000|2022-03-22 08:24:40|313.19|310.79|313.46|311.06|313.46|311.06|313.19|310.79|0
1647937490000|2022-03-22 08:24:50|313.59|311.19|313.46|311.06|313.59|311.19|313.46|311.06|0
1647937500000|2022-03-22 08:25:00|313.26|310.86|313.06|310.66|313.46|311.06|313.06|310.66|0
1647937510000|2022-03-22 08:25:10|312.93|310.53|313.06|310.66|313.06|310.66|312.93|310.53|0
1647937520000|2022-03-22 08:25:20|312.93|310.53|313.06|310.66|313.06|310.66|312.93|310.53|0
1647937530000|2022-03-22 08:25:30|313.19|310.79|313.46|311.06|313.46|311.06|313.19|310.79|0
1647937540000|2022-03-22 08:25:40|313.33|310.93|313.46|311.06|313.46|311.06|313.33|310.93|0
1647937550000|2022-03-22 08:25:50|313.39|310.99|313.19|310.79|313.39|310.99|313.19|310.79|0
1647937560000|2022-03-22 08:26:00|313.33|310.93|313.33|310.93|313.46|311.06|313.33|310.93|0
1647937570000|2022-03-22 08:26:10|313.19|310.79|313.06|310.66|313.26|310.86|313.06|310.66|0
1647937580000|2022-03-22 08:26:20|313.19|310.79|312.93|310.53|313.19|310.79|312.93|310.53|0
1647937590000|2022-03-22 08:26:30|312.8|310.4|312.93|310.53|312.93|310.53|312.8|310.4|0
1647937600000|2022-03-22 08:26:40|312.86|310.46|312.99|310.59|312.99|310.59|312.86|310.46|0
1647937610000|2022-03-22 08:26:50|313.06|310.66|313.06|310.66|313.33|310.93|313.06|310.66|0
1647937620000|2022-03-22 08:27:00|312.93|310.53|312.8|310.4|312.93|310.53|312.67|310.27|0
1647937630000|2022-03-22 08:27:10|312.67|310.27|312.86|310.46|312.93|310.53|312.67|310.27|0
1647937640000|2022-03-22 08:27:20|312.93|310.53|313.06|310.66|313.06|310.66|312.93|310.53|0
1647937650000|2022-03-22 08:27:30|312.99|310.59|313.19|310.79|313.19|310.79|312.99|310.59|0
1647937660000|2022-03-22 08:27:40|313.13|310.73|313.19|310.79|313.19|310.79|313.13|310.73|0
1647937670000|2022-03-22 08:27:50|313.13|310.73|313.06|310.66|313.13|310.73|313.06|310.66|0
1647937680000|2022-03-22 08:28:00|312.93|310.53|313.13|310.73|313.13|310.73|312.93|310.53|0
1647937690000|2022-03-22 08:28:10|313.19|310.79|313.32|310.92|313.32|310.92|313.19|310.79|0
1647937700000|2022-03-22 08:28:20|313.26|310.86|313.13|310.73|313.32|310.92|313.13|310.73|0
1647937710000|2022-03-22 08:28:30|313.19|310.79|313.32|310.92|313.32|310.92|313.19|310.79|0
1647937720000|2022-03-22 08:28:40|313.19|310.79|312.93|310.53|313.19|310.79|312.93|310.53|0
1647937730000|2022-03-22 08:28:50|312.86|310.46|312.86|310.46|312.86|310.46|312.86|310.46|0
1647937740000|2022-03-22 08:29:00|313.06|310.66|313.19|310.79|313.19|310.79|312.93|310.53|0
1647937750000|2022-03-22 08:29:10|313.39|310.99|313.46|311.06|313.46|311.06|313.39|310.99|0
1647937760000|2022-03-22 08:29:20|313.59|311.19|313.98|311.58|313.98|311.58|313.59|311.19|0
1647937770000|2022-03-22 08:29:30|313.85|311.45|313.72|311.32|313.85|311.45|313.52|311.12|0
1647937780000|2022-03-22 08:29:40|313.59|311.19|313.59|311.19|313.59|311.19|313.59|311.19|0
1647937790000|2022-03-22 08:29:50|313.72|311.32|313.72|311.32|313.78|311.38|313.72|311.32|0
1647937800000|2022-03-22 08:30:00|313.78|311.38|314.24|311.84|314.24|311.84|313.78|311.38|0
1647937810000|2022-03-22 08:30:10|313.98|311.58|314.31|311.91|314.31|311.91|313.98|311.58|0
1647937820000|2022-03-22 08:30:20|314.37|311.97|314.77|312.37|314.77|312.37|314.37|311.97|0
1647937830000|2022-03-22 08:30:30|314.9|312.5|314.7|312.3|314.9|312.5|314.64|312.24|0
1647937840000|2022-03-22 08:30:40|314.77|312.37|314.77|312.37|314.83|312.43|314.77|312.37|0
1647937850000|2022-03-22 08:30:50|315.03|312.63|315.16|312.76|315.16|312.76|315.03|312.63|0
1647937860000|2022-03-22 08:31:00|315.22|312.82|315.29|312.89|315.42|313.02|315.22|312.82|0
1647937870000|2022-03-22 08:31:10|315.22|312.82|315.29|312.89|315.29|312.89|315.22|312.82|0
1647937880000|2022-03-22 08:31:20|315.36|312.96|315.29|312.89|315.42|313.02|315.29|312.89|0
1647937890000|2022-03-22 08:31:30|315.16|312.76|315.16|312.76|315.29|312.89|315.16|312.76|0
1647937900000|2022-03-22 08:31:40|315.03|312.63|315.16|312.76|315.16|312.76|315.03|312.63|0
1647937910000|2022-03-22 08:31:50|315.29|312.89|315.29|312.89|315.29|312.89|315.16|312.76|0
1647937920000|2022-03-22 08:32:00|315.16|312.76|315.03|312.63|315.16|312.76|315.03|312.63|0
1647937930000|2022-03-22 08:32:10|314.9|312.5|314.77|312.37|314.9|312.5|314.77|312.37|0
1647937940000|2022-03-22 08:32:20|314.9|312.5|314.77|312.37|314.9|312.5|314.77|312.37|0
1647937950000|2022-03-22 08:32:30|314.64|312.24|314.5|312.1|314.64|312.24|314.5|312.1|0
1647937960000|2022-03-22 08:32:40|314.57|312.17|314.7|312.3|314.7|312.3|314.5|312.1|0
1647937970000|2022-03-22 08:32:50|314.77|312.37|314.64|312.24|314.77|312.37|314.64|312.24|0
1647937980000|2022-03-22 08:33:00|314.77|312.37|314.5|312.1|314.77|312.37|314.5|312.1|0
1647938000000|2022-03-22 08:33:20|314.3|311.9|314.37|311.97|314.37|311.97|314.3|311.9|0
1647938010000|2022-03-22 08:33:30|314.24|311.84|314.5|312.1|314.5|312.1|314.24|311.84|0
1647938020000|2022-03-22 08:33:40|314.63|312.23|314.77|312.37|314.77|312.37|314.63|312.23|0
1647938030000|2022-03-22 08:33:50|314.7|312.3|315.09|312.69|315.09|312.69|314.7|312.3|0
1647938040000|2022-03-22 08:34:00|315.16|312.76|315.49|313.09|315.56|313.16|315.16|312.76|0
1647938050000|2022-03-22 08:34:10|315.62|313.22|315.82|313.42|315.82|313.42|315.62|313.22|0
1647938060000|2022-03-22 08:34:20|315.95|313.55|315.82|313.42|316.01|313.61|315.82|313.42|0
1647938070000|2022-03-22 08:34:30|315.42|313.02|315.56|313.16|315.69|313.29|315.42|313.02|0
1647938080000|2022-03-22 08:34:40|315.49|313.09|315.42|313.02|315.49|313.09|315.29|312.89|0
1647938090000|2022-03-22 08:34:50|315.22|312.82|315.22|312.82|315.22|312.82|315.16|312.76|0
1647938100000|2022-03-22 08:35:00|315.29|312.89|315.16|312.76|315.55|313.15|315.16|312.76|0
1647938110000|2022-03-22 08:35:10|315.29|312.89|315.29|312.89|315.42|313.02|315.29|312.89|0
1647938120000|2022-03-22 08:35:20|315.16|312.76|315.03|312.63|315.22|312.82|315.03|312.63|0
1647938130000|2022-03-22 08:35:30|315.16|312.76|315.16|312.76|315.16|312.76|315.09|312.69|0
1647938140000|2022-03-22 08:35:40|315.03|312.63|314.77|312.37|315.03|312.63|314.77|312.37|0
1647938150000|2022-03-22 08:35:50|314.9|312.5|314.77|312.37|314.9|312.5|314.77|312.37|0
1647938160000|2022-03-22 08:36:00|314.63|312.23|314.63|312.23|314.77|312.37|314.57|312.17|0
1647938170000|2022-03-22 08:36:10|314.77|312.37|314.7|312.3|314.77|312.37|314.7|312.3|0
1647938180000|2022-03-22 08:36:20|314.63|312.23|314.83|312.43|314.83|312.43|314.63|312.23|0
1647938190000|2022-03-22 08:36:30|314.9|312.5|315.03|312.63|315.09|312.69|314.9|312.5|0
1647938200000|2022-03-22 08:36:40|315.09|312.69|315.29|312.89|315.29|312.89|315.03|312.63|0
1647938210000|2022-03-22 08:36:50|315.03|312.63|314.9|312.5|315.03|312.63|314.9|312.5|0
1647938220000|2022-03-22 08:37:00|314.83|312.43|314.9|312.5|314.9|312.5|314.83|312.43|0
1647938230000|2022-03-22 08:37:10|314.76|312.36|314.63|312.23|314.9|312.5|314.63|312.23|0
1647938240000|2022-03-22 08:37:20|314.7|312.3|315.29|312.89|315.29|312.89|314.7|312.3|0
1647938250000|2022-03-22 08:37:30|315.16|312.76|315.22|312.82|315.22|312.82|315.16|312.76|0
1647938260000|2022-03-22 08:37:40|315.35|312.95|316.62|314.22|316.75|314.35|315.35|312.95|0
1647938270000|2022-03-22 08:37:50|316.68|314.28|313.69|311.29|316.75|314.35|313.69|311.29|0
1647938280000|2022-03-22 08:38:00|313.56|311.16|313.43|311.03|313.69|311.29|313.43|311.03|0
1647938290000|2022-03-22 08:38:10|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1647938300000|2022-03-22 08:38:20|313.69|311.29|313.69|311.29|313.75|311.35|313.69|311.29|0
1647938310000|2022-03-22 08:38:30|310.69|308.29|310.76|308.36|310.76|308.36|310.69|308.29|0
1647938320000|2022-03-22 08:38:40|310.88|308.48|310.75|308.35|310.88|308.48|310.68|308.28|0
1647938330000|2022-03-22 08:38:50|310.68|308.28|310.75|308.35|310.75|308.35|310.68|308.28|0
1647938340000|2022-03-22 08:39:00|310.81|308.41|311.14|308.74|311.14|308.74|310.81|308.41|0
1647938350000|2022-03-22 08:39:10|311.01|308.61|311.01|308.61|311.14|308.74|311.01|308.61|0
1647938360000|2022-03-22 08:39:20|310.88|308.48|311.14|308.74|311.14|308.74|310.88|308.48|0
1647938370000|2022-03-22 08:39:30|311.27|308.87|311.4|309|311.4|309|311.27|308.87|0
1647938380000|2022-03-22 08:39:40|311.27|308.87|311.4|309|311.4|309|311.27|308.87|0
1647938390000|2022-03-22 08:39:50|311.27|308.87|311.4|309|311.4|309|311.27|308.87|0
1647938400000|2022-03-22 08:40:00|311.34|308.94|311.34|308.94|311.34|308.94|311.34|308.94|0
1647938410000|2022-03-22 08:40:10|311.4|309|311.27|308.87|311.4|309|311.27|308.87|0
1647938420000|2022-03-22 08:40:20|311.14|308.74|311.2|308.8|311.2|308.8|311.14|308.74|0
1647938430000|2022-03-22 08:40:30|311.14|308.74|311.01|308.61|311.14|308.74|311.01|308.61|0
1647938450000|2022-03-22 08:40:50|310.94|308.54|311.01|308.61|311.01|308.61|310.94|308.54|0
1647938460000|2022-03-22 08:41:00|310.88|308.48|310.88|308.48|310.88|308.48|310.88|308.48|0
1647938470000|2022-03-22 08:41:10|311.01|308.61|310.88|308.48|311.01|308.61|310.88|308.48|0
1647938480000|2022-03-22 08:41:20|310.75|308.35|310.22|307.82|310.75|308.35|310.22|307.82|0
1647938490000|2022-03-22 08:41:30|310.09|307.69|310.28|307.88|310.28|307.88|310.09|307.69|0
1647938500000|2022-03-22 08:41:40|310.35|307.95|310.35|307.95|310.35|307.95|310.35|307.95|0
1647938510000|2022-03-22 08:41:50|310.15|307.75|310.09|307.69|310.22|307.82|310.09|307.69|0
1647938520000|2022-03-22 08:42:00|309.96|307.56|309.96|307.56|309.96|307.56|309.96|307.56|0
1647938530000|2022-03-22 08:42:10|310.09|307.69|310.22|307.82|310.22|307.82|310.09|307.69|0
1647938540000|2022-03-22 08:42:20|310.15|307.75|310.09|307.69|310.15|307.75|310.09|307.69|0
1647938550000|2022-03-22 08:42:30|310.28|307.88|310.35|307.95|310.35|307.95|310.22|307.82|0
1647938560000|2022-03-22 08:42:40|310.22|307.82|310.55|308.15|310.55|308.15|310.22|307.82|0
1647938570000|2022-03-22 08:42:50|310.48|308.08|310.61|308.21|310.61|308.21|310.48|308.08|0
1647938580000|2022-03-22 08:43:00|310.75|308.35|310.48|308.08|310.75|308.35|310.48|308.08|0
1647938590000|2022-03-22 08:43:10|310.61|308.21|310.75|308.35|310.75|308.35|310.61|308.21|0
1647938600000|2022-03-22 08:43:20|310.68|308.28|311.01|308.61|311.01|308.61|310.68|308.28|0
1647938610000|2022-03-22 08:43:30|311.14|308.74|311.01|308.61|311.14|308.74|311.01|308.61|0
1647938620000|2022-03-22 08:43:40|311.07|308.67|310.94|308.54|311.07|308.67|310.94|308.54|0
1647938630000|2022-03-22 08:43:50|311.01|308.61|311.01|308.61|311.14|308.74|311.01|308.61|0
1647938640000|2022-03-22 08:44:00|310.88|308.48|311.27|308.87|311.27|308.87|310.88|308.48|0
1647938650000|2022-03-22 08:44:10|311.4|309|311.53|309.13|311.53|309.13|311.27|308.87|0
1647938670000|2022-03-22 08:44:30|311.6|309.2|312.06|309.66|312.06|309.66|311.6|309.2|0
1647938680000|2022-03-22 08:44:40|312.19|309.79|312.12|309.72|312.19|309.79|312.12|309.72|0
1647938690000|2022-03-22 08:44:50|312.06|309.66|311.93|309.53|312.06|309.66|311.93|309.53|0
1647938700000|2022-03-22 08:45:00|311.8|309.4|311.27|308.87|311.8|309.4|311.27|308.87|0
1647938710000|2022-03-22 08:45:10|311.14|308.74|311.53|309.13|311.53|309.13|311.14|308.74|0
1647938730000|2022-03-22 08:45:30|311.6|309.2|311.27|308.87|311.6|309.2|311.27|308.87|0
1647938740000|2022-03-22 08:45:40|311.2|308.8|311.27|308.87|311.27|308.87|311.2|308.8|0
1647938760000|2022-03-22 08:46:00|311.2|308.8|311.27|308.87|311.33|308.93|311.14|308.74|0
1647938770000|2022-03-22 08:46:10|311.14|308.74|311.07|308.67|311.14|308.74|311.07|308.67|0
1647938780000|2022-03-22 08:46:20|311.14|308.74|311.01|308.61|311.14|308.74|311.01|308.61|0
1647938790000|2022-03-22 08:46:30|310.88|308.48|310.81|308.41|310.88|308.48|310.81|308.41|0
1647938800000|2022-03-22 08:46:40|310.88|308.48|311.01|308.61|311.14|308.74|310.88|308.48|0
1647938810000|2022-03-22 08:46:50|310.88|308.48|310.88|308.48|310.88|308.48|310.88|308.48|0
1647938820000|2022-03-22 08:47:00|310.81|308.41|310.61|308.21|310.81|308.41|310.61|308.21|0
1647938830000|2022-03-22 08:47:10|310.68|308.28|310.87|308.47|310.87|308.47|310.68|308.28|0
1647938840000|2022-03-22 08:47:20|310.74|308.34|310.87|308.47|310.87|308.47|310.74|308.34|0
1647938850000|2022-03-22 08:47:30|310.81|308.41|310.87|308.47|310.87|308.47|310.74|308.34|0
1647938860000|2022-03-22 08:47:40|310.81|308.41|311.01|308.61|311.01|308.61|310.81|308.41|0
1647938870000|2022-03-22 08:47:50|310.94|308.54|311.01|308.61|311.01|308.61|310.94|308.54|0
1647938880000|2022-03-22 08:48:00|310.87|308.47|310.74|308.34|310.87|308.47|310.74|308.34|0
1647938900000|2022-03-22 08:48:20|310.61|308.21|310.74|308.34|310.74|308.34|310.61|308.21|0
1647938910000|2022-03-22 08:48:30|310.67|308.27|310.61|308.21|310.67|308.27|310.61|308.21|0
1647938920000|2022-03-22 08:48:40|310.74|308.34|310.74|308.34|310.74|308.34|310.74|308.34|0
1647938930000|2022-03-22 08:48:50|310.81|308.41|310.81|308.41|310.81|308.41|310.81|308.41|0
1647938940000|2022-03-22 08:49:00|310.67|308.27|310.74|308.34|310.74|308.34|310.67|308.27|0
1647938950000|2022-03-22 08:49:10|310.61|308.21|310.61|308.21|310.61|308.21|310.61|308.21|0
1647938960000|2022-03-22 08:49:20|310.48|308.08|310.35|307.95|310.48|308.08|310.35|307.95|0
1647938970000|2022-03-22 08:49:30|310.28|307.88|310.22|307.82|310.28|307.88|310.22|307.82|0
1647938980000|2022-03-22 08:49:40|310.09|307.69|310.09|307.69|310.15|307.75|310.09|307.69|0
1647939000000|2022-03-22 08:50:00|310.22|307.82|310.09|307.69|310.22|307.82|310.09|307.69|0
1647939020000|2022-03-22 08:50:20|310.15|307.75|310.09|307.69|310.15|307.75|310.09|307.69|0
1647939030000|2022-03-22 08:50:30|310.22|307.82|309.95|307.55|310.22|307.82|309.95|307.55|0
1647939040000|2022-03-22 08:50:40|310.02|307.62|310.09|307.69|310.09|307.69|310.02|307.62|0
1647939050000|2022-03-22 08:50:50|310.22|307.82|310.35|307.95|310.35|307.95|310.22|307.82|0
1647939060000|2022-03-22 08:51:00|310.28|307.88|310.22|307.82|310.35|307.95|310.22|307.82|0
1647939070000|2022-03-22 08:51:10|310.28|307.88|310.28|307.88|310.35|307.95|310.22|307.82|0
1647939080000|2022-03-22 08:51:20|310.35|307.95|310.22|307.82|310.35|307.95|310.15|307.75|0
1647939090000|2022-03-22 08:51:30|310.09|307.69|309.82|307.42|310.09|307.69|309.82|307.42|0
1647939100000|2022-03-22 08:51:40|309.69|307.29|309.69|307.29|309.69|307.29|309.69|307.29|0
1647939110000|2022-03-22 08:51:50|309.3|306.9|309.23|306.83|309.3|306.9|309.23|306.83|0
1647939120000|2022-03-22 08:52:00|309.17|306.77|309.36|306.96|309.36|306.96|309.17|306.77|0
1647939130000|2022-03-22 08:52:10|309.3|306.9|309.17|306.77|309.43|307.03|309.17|306.77|0
1647939140000|2022-03-22 08:52:20|309.3|306.9|309.56|307.16|309.56|307.16|309.3|306.9|0
1647939150000|2022-03-22 08:52:30|309.69|307.29|309.69|307.29|309.69|307.29|309.56|307.16|0
1647939160000|2022-03-22 08:52:40|309.62|307.22|309.56|307.16|309.62|307.22|309.56|307.16|0
1647939170000|2022-03-22 08:52:50|309.49|307.09|309.62|307.22|309.62|307.22|309.49|307.09|0
1647939180000|2022-03-22 08:53:00|309.69|307.29|309.82|307.42|309.82|307.42|309.69|307.29|0
1647939190000|2022-03-22 08:53:10|309.69|307.29|309.62|307.22|309.69|307.29|309.56|307.16|0
1647939200000|2022-03-22 08:53:20|309.56|307.16|309.69|307.29|309.69|307.29|309.56|307.16|0
1647939210000|2022-03-22 08:53:30|309.56|307.16|309.43|307.03|309.56|307.16|309.43|307.03|0
1647939220000|2022-03-22 08:53:40|309.49|307.09|309.43|307.03|309.49|307.09|309.43|307.03|0
1647939240000|2022-03-22 08:54:00|309.36|306.96|309.49|307.09|309.49|307.09|309.36|306.96|0
1647939250000|2022-03-22 08:54:10|309.43|307.03|309.43|307.03|309.49|307.09|309.43|307.03|0
1647939260000|2022-03-22 08:54:20|309.3|306.9|309.3|306.9|309.36|306.96|309.3|306.9|0
1647939270000|2022-03-22 08:54:30|309.49|307.09|309.62|307.22|309.62|307.22|309.43|307.03|0
1647939280000|2022-03-22 08:54:40|309.69|307.29|309.62|307.22|309.69|307.29|309.62|307.22|0
1647939290000|2022-03-22 08:54:50|309.69|307.29|309.82|307.42|309.82|307.42|309.62|307.22|0
1647939300000|2022-03-22 08:55:00|309.69|307.29|309.69|307.29|309.75|307.35|309.69|307.29|0
1647939310000|2022-03-22 08:55:10|309.75|307.35|309.69|307.29|309.75|307.35|309.69|307.29|0
1647939320000|2022-03-22 08:55:20|309.62|307.22|309.69|307.29|309.69|307.29|309.62|307.22|0
1647939330000|2022-03-22 08:55:30|309.82|307.42|309.88|307.48|309.88|307.48|309.82|307.42|0
1647939340000|2022-03-22 08:55:40|309.82|307.42|309.88|307.48|309.88|307.48|309.82|307.42|0
1647939350000|2022-03-22 08:55:50|309.82|307.42|309.95|307.55|309.95|307.55|309.82|307.42|0
1647939360000|2022-03-22 08:56:00|310.08|307.68|309.95|307.55|310.08|307.68|309.95|307.55|0
1647939370000|2022-03-22 08:56:10|309.88|307.48|310.08|307.68|310.08|307.68|309.88|307.48|0
1647939380000|2022-03-22 08:56:20|309.95|307.55|309.95|307.55|310.01|307.61|309.95|307.55|0
1647939390000|2022-03-22 08:56:30|310.08|307.68|309.95|307.55|310.08|307.68|309.95|307.55|0
1647939410000|2022-03-22 08:56:50|309.82|307.42|309.82|307.42|309.82|307.42|309.82|307.42|0
1647939430000|2022-03-22 08:57:10|309.69|307.29|309.82|307.42|309.82|307.42|309.69|307.29|0
1647939440000|2022-03-22 08:57:20|309.75|307.35|309.82|307.42|309.88|307.48|309.75|307.35|0
1647939450000|2022-03-22 08:57:30|309.88|307.48|309.88|307.48|309.95|307.55|309.88|307.48|0
1647939460000|2022-03-22 08:57:40|309.95|307.55|309.95|307.55|309.95|307.55|309.95|307.55|0
1647939470000|2022-03-22 08:57:50|309.82|307.42|309.69|307.29|309.95|307.55|309.69|307.29|0
1647939480000|2022-03-22 08:58:00|309.82|307.42|309.82|307.42|309.82|307.42|309.82|307.42|0
1647939490000|2022-03-22 08:58:10|309.69|307.29|309.69|307.29|309.69|307.29|309.69|307.29|0
1647939500000|2022-03-22 08:58:20|309.82|307.42|309.95|307.55|309.95|307.55|309.82|307.42|0
1647939510000|2022-03-22 08:58:30|309.88|307.48|309.82|307.42|309.88|307.48|309.82|307.42|0
1647939520000|2022-03-22 08:58:40|310.08|307.68|310.08|307.68|310.08|307.68|310.08|307.68|0
1647939530000|2022-03-22 08:58:50|310.21|307.81|310.15|307.75|310.21|307.81|310.15|307.75|0
1647939540000|2022-03-22 08:59:00|310.08|307.68|310.08|307.68|310.15|307.75|310.08|307.68|0
1647939550000|2022-03-22 08:59:10|310.21|307.81|310.48|308.08|310.48|308.08|310.21|307.81|0
1647939560000|2022-03-22 08:59:20|310.34|307.94|310.48|308.08|310.48|308.08|310.34|307.94|0
1647939570000|2022-03-22 08:59:30|310.54|308.14|310.61|308.21|310.61|308.21|310.48|308.08|0
1647939580000|2022-03-22 08:59:40|310.54|308.14|310.21|307.81|310.54|308.14|310.21|307.81|0
1647939590000|2022-03-22 08:59:50|310.08|307.68|310.21|307.81|310.21|307.81|310.08|307.68|0
1647939600000|2022-03-22 09:00:00|310.08|307.68|310.34|307.94|310.34|307.94|310.08|307.68|0
1647939610000|2022-03-22 09:00:10|310.21|307.81|310.28|307.88|310.28|307.88|310.21|307.81|0
1647939630000|2022-03-22 09:00:30|310.34|307.94|311.26|308.86|311.26|308.86|310.34|307.94|0
1647939640000|2022-03-22 09:00:40|311.4|309|311.4|309|311.4|309|311.4|309|0
1647939650000|2022-03-22 09:00:50|311.53|309.13|311.53|309.13|311.66|309.26|311.53|309.13|0
1647939660000|2022-03-22 09:01:00|311.66|309.26|311.66|309.26|311.66|309.26|311.66|309.26|0
1647939670000|2022-03-22 09:01:10|311.79|309.39|311.92|309.52|311.92|309.52|311.79|309.39|0
1647939680000|2022-03-22 09:01:20|311.98|309.58|311.79|309.39|311.98|309.58|311.66|309.26|0
1647939690000|2022-03-22 09:01:30|311.92|309.52|311.53|309.13|311.92|309.52|311.53|309.13|0
1647939700000|2022-03-22 09:01:40|311.66|309.26|311.53|309.13|311.66|309.26|311.53|309.13|0
1647939710000|2022-03-22 09:01:50|311.59|309.19|311.72|309.32|311.79|309.39|311.59|309.19|0
1647939720000|2022-03-22 09:02:00|311.53|309.13|311.53|309.13|311.53|309.13|311.53|309.13|0
1647939730000|2022-03-22 09:02:10|311.66|309.26|311.53|309.13|311.66|309.26|311.53|309.13|0
1647939740000|2022-03-22 09:02:20|311.39|308.99|311.39|308.99|311.39|308.99|311.39|308.99|0
1647939750000|2022-03-22 09:02:30|311.53|309.13|311.53|309.13|311.53|309.13|311.39|308.99|0
1647939760000|2022-03-22 09:02:40|311.59|309.19|311.66|309.26|311.66|309.26|311.59|309.19|0
1647939770000|2022-03-22 09:02:50|311.59|309.19|311.79|309.39|311.79|309.39|311.59|309.19|0
1647939780000|2022-03-22 09:03:00|311.72|309.32|311.66|309.26|311.72|309.32|311.66|309.26|0
1647939790000|2022-03-22 09:03:10|311.72|309.32|311.66|309.26|311.72|309.32|311.66|309.26|0
1647939800000|2022-03-22 09:03:20|311.72|309.32|311.66|309.26|311.72|309.32|311.66|309.26|0
1647939810000|2022-03-22 09:03:30|311.59|309.19|311.66|309.26|311.66|309.26|311.53|309.13|0
1647939820000|2022-03-22 09:03:40|311.59|309.19|311.53|309.13|311.66|309.26|311.53|309.13|0
1647939830000|2022-03-22 09:03:50|311.59|309.19|311.72|309.32|311.72|309.32|311.59|309.19|0
1647939840000|2022-03-22 09:04:00|311.79|309.39|311.92|309.52|311.92|309.52|311.79|309.39|0
1647939850000|2022-03-22 09:04:10|311.85|309.45|311.79|309.39|312.05|309.65|311.79|309.39|0
1647939860000|2022-03-22 09:04:20|311.92|309.52|311.79|309.39|311.92|309.52|311.79|309.39|0
1647939870000|2022-03-22 09:04:30|311.85|309.45|311.85|309.45|311.85|309.45|311.85|309.45|0
1647939880000|2022-03-22 09:04:40|311.92|309.52|311.79|309.39|311.92|309.52|311.79|309.39|0
1647939900000|2022-03-22 09:05:00|311.92|309.52|311.92|309.52|311.98|309.58|311.92|309.52|0
1647939910000|2022-03-22 09:05:10|311.85|309.45|311.79|309.39|311.85|309.45|311.79|309.39|0
1647939920000|2022-03-22 09:05:20|311.66|309.26|311.52|309.12|311.66|309.26|311.52|309.12|0
1647939940000|2022-03-22 09:05:40|311.39|308.99|311.52|309.12|311.52|309.12|311.39|308.99|0
1647939950000|2022-03-22 09:05:50|311.66|309.26|311.66|309.26|311.66|309.26|311.66|309.26|0
1647939960000|2022-03-22 09:06:00|311.52|309.12|311.46|309.06|311.52|309.12|311.39|308.99|0
1647939970000|2022-03-22 09:06:10|311.66|309.26|311.92|309.52|311.92|309.52|311.66|309.26|0
1647939980000|2022-03-22 09:06:20|311.85|309.45|311.92|309.52|311.98|309.58|311.85|309.45|0
1647939990000|2022-03-22 09:06:30|311.79|309.39|311.79|309.39|311.85|309.45|311.79|309.39|0
1647940000000|2022-03-22 09:06:40|311.85|309.45|311.92|309.52|311.92|309.52|311.85|309.45|0
1647940020000|2022-03-22 09:07:00|311.79|309.39|311.85|309.45|311.85|309.45|311.79|309.39|0
1647940030000|2022-03-22 09:07:10|311.92|309.52|312.05|309.65|312.05|309.65|311.92|309.52|0
1647940040000|2022-03-22 09:07:20|312.58|310.18|312.58|310.18|312.58|310.18|312.58|310.18|0
1647940050000|2022-03-22 09:07:30|312.31|309.91|312.38|309.98|312.38|309.98|312.31|309.91|0
1647940060000|2022-03-22 09:07:40|312.31|309.91|312.11|309.71|312.31|309.91|312.11|309.71|0
1647940070000|2022-03-22 09:07:50|312.05|309.65|312.31|309.91|312.31|309.91|312.05|309.65|0
1647940080000|2022-03-22 09:08:00|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1647940090000|2022-03-22 09:08:10|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1647940100000|2022-03-22 09:08:20|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1647940110000|2022-03-22 09:08:30|312.31|309.91|312.71|310.31|312.71|310.31|312.31|309.91|0
1647940120000|2022-03-22 09:08:40|312.58|310.18|312.9|310.5|312.97|310.57|312.58|310.18|0
1647940130000|2022-03-22 09:08:50|312.84|310.44|312.84|310.44|312.9|310.5|312.84|310.44|0
1647940140000|2022-03-22 09:09:00|312.97|310.57|312.97|310.57|312.97|310.57|312.97|310.57|0
1647940150000|2022-03-22 09:09:10|312.84|310.44|312.84|310.44|312.84|310.44|312.84|310.44|0
1647940170000|2022-03-22 09:09:30|312.77|310.37|312.84|310.44|312.84|310.44|312.77|310.37|0
1647940180000|2022-03-22 09:09:40|312.58|310.18|312.58|310.18|312.58|310.18|312.58|310.18|0
1647940190000|2022-03-22 09:09:50|312.45|310.05|312.24|309.84|312.45|310.05|312.24|309.84|0
1647940200000|2022-03-22 09:10:00|312.18|309.78|312.11|309.71|312.31|309.91|312.11|309.71|0
1647940210000|2022-03-22 09:10:10|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1647940220000|2022-03-22 09:10:20|311.92|309.52|312.31|309.91|312.31|309.91|311.92|309.52|0
1647940230000|2022-03-22 09:10:30|312.24|309.84|312.18|309.78|312.24|309.84|312.18|309.78|0
1647940240000|2022-03-22 09:10:40|312.31|309.91|312.24|309.84|312.31|309.91|312.18|309.78|0
1647940250000|2022-03-22 09:10:50|312.31|309.91|312.71|310.31|312.71|310.31|312.31|309.91|0
1647940260000|2022-03-22 09:11:00|312.58|310.18|312.18|309.78|312.58|310.18|312.18|309.78|0
1647940270000|2022-03-22 09:11:10|312.05|309.65|312.31|309.91|312.31|309.91|312.05|309.65|0
1647940280000|2022-03-22 09:11:20|312.18|309.78|312.05|309.65|312.18|309.78|312.05|309.65|0
1647940290000|2022-03-22 09:11:30|311.92|309.52|311.92|309.52|311.92|309.52|311.92|309.52|0
1647940300000|2022-03-22 09:11:40|311.98|309.58|312.05|309.65|312.05|309.65|311.92|309.52|0
1647940310000|2022-03-22 09:11:50|311.92|309.52|311.79|309.39|311.92|309.52|311.79|309.39|0
1647940320000|2022-03-22 09:12:00|311.92|309.52|311.92|309.52|311.92|309.52|311.92|309.52|0
1647940350000|2022-03-22 09:12:30|311.72|309.32|311.79|309.39|311.85|309.45|311.72|309.32|0
1647940360000|2022-03-22 09:12:40|311.92|309.52|311.52|309.12|311.92|309.52|311.52|309.12|0
1647940370000|2022-03-22 09:12:50|311.45|309.05|311.65|309.25|311.79|309.39|311.45|309.05|0
1647940380000|2022-03-22 09:13:00|311.79|309.39|312.18|309.78|312.18|309.78|311.79|309.39|0
1647940400000|2022-03-22 09:13:20|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1647940420000|2022-03-22 09:13:40|311.92|309.52|312.18|309.78|312.18|309.78|311.92|309.52|0
1647940430000|2022-03-22 09:13:50|311.92|309.52|311.98|309.58|312.05|309.65|311.78|309.38|0
1647940440000|2022-03-22 09:14:00|312.05|309.65|312.18|309.78|312.18|309.78|312.05|309.65|0
1647940450000|2022-03-22 09:14:10|312.24|309.84|312.18|309.78|312.31|309.91|312.18|309.78|0
1647940460000|2022-03-22 09:14:20|312.11|309.71|312.18|309.78|312.18|309.78|312.11|309.71|0
1647940470000|2022-03-22 09:14:30|312.31|309.91|312.05|309.65|312.31|309.91|312.05|309.65|0
1647940480000|2022-03-22 09:14:40|312.11|309.71|312.18|309.78|312.18|309.78|312.11|309.71|0
1647940490000|2022-03-22 09:14:50|312.24|309.84|312.24|309.84|312.24|309.84|312.18|309.78|0
1647940500000|2022-03-22 09:15:00|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1647940510000|2022-03-22 09:15:10|312.18|309.78|312.24|309.84|312.24|309.84|312.18|309.78|0
1647940520000|2022-03-22 09:15:20|312.18|309.78|312.71|310.31|312.71|310.31|312.18|309.78|0
1647940530000|2022-03-22 09:15:30|312.57|310.17|312.31|309.91|312.57|310.17|312.31|309.91|0
1647940570000|2022-03-22 09:16:10|312.37|309.97|312.37|309.97|312.37|309.97|312.31|309.91|0
1647940580000|2022-03-22 09:16:20|312.44|310.04|312.57|310.17|312.57|310.17|312.44|310.04|0
1647940590000|2022-03-22 09:16:30|312.71|310.31|312.84|310.44|312.84|310.44|312.71|310.31|0
1647940600000|2022-03-22 09:16:40|312.77|310.37|312.97|310.57|312.97|310.57|312.77|310.37|0
1647940610000|2022-03-22 09:16:50|313.1|310.7|313.03|310.63|313.1|310.7|313.03|310.63|0
1647940620000|2022-03-22 09:17:00|312.97|310.57|312.84|310.44|312.97|310.57|312.84|310.44|0
1647940640000|2022-03-22 09:17:20|312.9|310.5|312.71|310.31|312.9|310.5|312.71|310.31|0
1647940650000|2022-03-22 09:17:30|312.84|310.44|312.84|310.44|312.84|310.44|312.84|310.44|0
1647940660000|2022-03-22 09:17:40|312.71|310.31|312.71|310.31|312.71|310.31|312.71|310.31|0
1647940670000|2022-03-22 09:17:50|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1647940690000|2022-03-22 09:18:10|312.31|309.91|312.18|309.78|312.31|309.91|312.18|309.78|0
1647940700000|2022-03-22 09:18:20|311.91|309.51|312.18|309.78|312.18|309.78|311.91|309.51|0
1647940710000|2022-03-22 09:18:30|312.24|309.84|312.31|309.91|312.44|310.04|312.24|309.84|0
1647940720000|2022-03-22 09:18:40|312.18|309.78|312.18|309.78|312.24|309.84|312.18|309.78|0
1647940730000|2022-03-22 09:18:50|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1647940740000|2022-03-22 09:19:00|312.44|310.04|312.31|309.91|312.44|310.04|312.31|309.91|0
1647940750000|2022-03-22 09:19:10|312.44|310.04|312.31|309.91|312.44|310.04|312.31|309.91|0
1647940760000|2022-03-22 09:19:20|312.24|309.84|312.31|309.91|312.31|309.91|312.24|309.84|0
1647940780000|2022-03-22 09:19:40|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1647940790000|2022-03-22 09:19:50|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1647940800000|2022-03-22 09:20:00|312.18|309.78|312.05|309.65|312.31|309.91|312.05|309.65|0
1647940830000|2022-03-22 09:20:30|311.91|309.51|311.65|309.25|311.91|309.51|311.65|309.25|0
1647940840000|2022-03-22 09:20:40|311.78|309.38|311.71|309.31|311.78|309.38|311.65|309.25|0
1647940850000|2022-03-22 09:20:50|311.78|309.38|311.39|308.99|311.78|309.38|311.39|308.99|0
1647940860000|2022-03-22 09:21:00|311.32|308.92|311.39|308.99|311.39|308.99|311.32|308.92|0
1647940870000|2022-03-22 09:21:10|311.12|308.72|310.99|308.59|311.26|308.86|310.99|308.59|0
1647940880000|2022-03-22 09:21:20|310.86|308.46|310.86|308.46|310.86|308.46|310.86|308.46|0
1647940890000|2022-03-22 09:21:30|310.99|308.59|310.99|308.59|311.12|308.72|310.99|308.59|0
1647940900000|2022-03-22 09:21:40|310.86|308.46|310.79|308.39|310.86|308.46|310.73|308.33|0
1647940910000|2022-03-22 09:21:50|310.73|308.33|310.73|308.33|310.86|308.46|310.73|308.33|0
1647940920000|2022-03-22 09:22:00|310.86|308.46|310.86|308.46|310.86|308.46|310.86|308.46|0
1647940930000|2022-03-22 09:22:10|310.92|308.52|311.06|308.66|311.12|308.72|310.92|308.52|0
1647940940000|2022-03-22 09:22:20|311.12|308.72|311.12|308.72|311.12|308.72|311.12|308.72|0
1647940950000|2022-03-22 09:22:30|310.99|308.59|310.99|308.59|311.05|308.65|310.99|308.59|0
1647940960000|2022-03-22 09:22:40|311.05|308.65|311.25|308.85|311.25|308.85|311.05|308.65|0
1647940970000|2022-03-22 09:22:50|311.19|308.79|311.25|308.85|311.25|308.85|311.12|308.72|0
1647940980000|2022-03-22 09:23:00|311.12|308.72|311.12|308.72|311.12|308.72|310.99|308.59|0
1647940990000|2022-03-22 09:23:10|311.05|308.65|310.86|308.46|311.05|308.65|310.79|308.39|0
1647941000000|2022-03-22 09:23:20|310.73|308.33|310.99|308.59|310.99|308.59|310.73|308.33|0
1647941020000|2022-03-22 09:23:40|310.86|308.46|310.86|308.46|310.92|308.52|310.86|308.46|0
1647941030000|2022-03-22 09:23:50|310.92|308.52|311.12|308.72|311.12|308.72|310.92|308.52|0
1647941050000|2022-03-22 09:24:10|310.99|308.59|310.99|308.59|310.99|308.59|310.99|308.59|0
1647941060000|2022-03-22 09:24:20|310.73|308.33|310.86|308.46|310.86|308.46|310.73|308.33|0
1647941070000|2022-03-22 09:24:30|310.73|308.33|310.79|308.39|310.86|308.46|310.73|308.33|0
1647941080000|2022-03-22 09:24:40|310.73|308.33|310.33|307.93|310.73|308.33|310.33|307.93|0
1647941090000|2022-03-22 09:24:50|310.2|307.8|310.13|307.73|310.2|307.8|310.13|307.73|0
1647941100000|2022-03-22 09:25:00|310.07|307.67|310.4|308|310.4|308|310.07|307.67|0
1647941110000|2022-03-22 09:25:10|310.47|308.07|310.33|307.93|310.47|308.07|310.33|307.93|0
1647941120000|2022-03-22 09:25:20|310.47|308.07|310.2|307.8|310.47|308.07|310.2|307.8|0
1647941140000|2022-03-22 09:25:40|310.33|307.93|310.46|308.06|310.46|308.06|310.33|307.93|0
1647941150000|2022-03-22 09:25:50|310.27|307.87|310.13|307.73|310.27|307.87|310.13|307.73|0
1647941160000|2022-03-22 09:26:00|310.2|307.8|310.2|307.8|310.2|307.8|310.13|307.73|0
1647941170000|2022-03-22 09:26:10|310.13|307.73|310.2|307.8|310.2|307.8|310.13|307.73|0
1647941180000|2022-03-22 09:26:20|310.07|307.67|310.07|307.67|310.07|307.67|310|307.6|0
1647941190000|2022-03-22 09:26:30|310.33|307.93|310.46|308.06|310.46|308.06|310.33|307.93|0
1647941200000|2022-03-22 09:26:40|310.4|308|310.33|307.93|310.46|308.06|310.33|307.93|0
1647941210000|2022-03-22 09:26:50|310.4|308|310.6|308.2|310.6|308.2|310.4|308|0
1647941220000|2022-03-22 09:27:00|310.46|308.06|310.2|307.8|310.46|308.06|310.2|307.8|0
1647941230000|2022-03-22 09:27:10|310.07|307.67|310.07|307.67|310.07|307.67|310.07|307.67|0
1647941240000|2022-03-22 09:27:20|310|307.6|310|307.6|310.07|307.67|309.94|307.54|0
1647941250000|2022-03-22 09:27:30|310.07|307.67|310.2|307.8|310.2|307.8|310.07|307.67|0
1647941260000|2022-03-22 09:27:40|310.13|307.73|310.13|307.73|310.2|307.8|310.13|307.73|0
1647941270000|2022-03-22 09:27:50|310.2|307.8|310.2|307.8|310.2|307.8|310.2|307.8|0
1647941280000|2022-03-22 09:28:00|310.07|307.67|309.94|307.54|310.07|307.67|309.94|307.54|0
1647941290000|2022-03-22 09:28:10|309.81|307.41|309.81|307.41|309.81|307.41|309.81|307.41|0
1647941300000|2022-03-22 09:28:20|309.94|307.54|309.81|307.41|309.94|307.54|309.81|307.41|0
1647941310000|2022-03-22 09:28:30|309.74|307.34|309.81|307.41|309.87|307.47|309.74|307.34|0
1647941330000|2022-03-22 09:28:50|309.68|307.28|309.68|307.28|309.68|307.28|309.61|307.21|0
1647941340000|2022-03-22 09:29:00|309.81|307.41|309.81|307.41|309.94|307.54|309.81|307.41|0
1647941350000|2022-03-22 09:29:10|309.68|307.28|309.68|307.28|309.68|307.28|309.68|307.28|0
1647941360000|2022-03-22 09:29:20|309.54|307.14|309.41|307.01|309.54|307.14|309.41|307.01|0
1647941370000|2022-03-22 09:29:30|309.28|306.88|309.28|306.88|309.28|306.88|309.28|306.88|0
1647941380000|2022-03-22 09:29:40|309.15|306.75|309.08|306.68|309.15|306.75|309.08|306.68|0
1647941390000|2022-03-22 09:29:50|309.02|306.62|309.08|306.68|309.15|306.75|309.02|306.62|0
1647941400000|2022-03-22 09:30:00|309.02|306.62|309.15|306.75|309.15|306.75|309.02|306.62|0
1647941410000|2022-03-22 09:30:10|309.08|306.68|309.02|306.62|309.08|306.68|309.02|306.62|0
1647941420000|2022-03-22 09:30:20|308.89|306.49|308.63|306.23|308.89|306.49|308.63|306.23|0
1647941440000|2022-03-22 09:30:40|308.76|306.36|308.76|306.36|308.89|306.49|308.76|306.36|0
1647941450000|2022-03-22 09:30:50|308.89|306.49|308.76|306.36|308.89|306.49|308.76|306.36|0
1647941460000|2022-03-22 09:31:00|308.69|306.29|308.76|306.36|308.76|306.36|308.63|306.23|0
1647941490000|2022-03-22 09:31:30|308.89|306.49|309.02|306.62|309.02|306.62|308.89|306.49|0
1647941500000|2022-03-22 09:31:40|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1647941510000|2022-03-22 09:31:50|309.28|306.88|309.41|307.01|309.41|307.01|309.28|306.88|0
1647941520000|2022-03-22 09:32:00|309.34|306.94|309.21|306.81|309.34|306.94|309.21|306.81|0
1647941530000|2022-03-22 09:32:10|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1647941540000|2022-03-22 09:32:20|309.48|307.08|309.41|307.01|309.54|307.14|309.41|307.01|0
1647941550000|2022-03-22 09:32:30|309.48|307.08|309.48|307.08|309.48|307.08|309.41|307.01|0
1647941560000|2022-03-22 09:32:40|309.54|307.14|309.54|307.14|309.67|307.27|309.54|307.14|0
1647941570000|2022-03-22 09:32:50|309.61|307.21|309.81|307.41|309.81|307.41|309.61|307.21|0
1647941580000|2022-03-22 09:33:00|309.67|307.27|309.67|307.27|309.67|307.27|309.67|307.27|0
1647941590000|2022-03-22 09:33:10|309.81|307.41|309.87|307.47|309.94|307.54|309.81|307.41|0
1647941600000|2022-03-22 09:33:20|309.94|307.54|309.94|307.54|309.94|307.54|309.94|307.54|0
1647941610000|2022-03-22 09:33:30|309.81|307.41|309.54|307.14|309.81|307.41|309.54|307.14|0
1647941620000|2022-03-22 09:33:40|309.61|307.21|309.74|307.34|309.81|307.41|309.61|307.21|0
1647941630000|2022-03-22 09:33:50|309.94|307.54|309.81|307.41|309.94|307.54|309.81|307.41|0
1647941640000|2022-03-22 09:34:00|309.74|307.34|309.54|307.14|309.74|307.34|309.54|307.14|0
1647941650000|2022-03-22 09:34:10|309.67|307.27|309.67|307.27|309.67|307.27|309.67|307.27|0
1647941660000|2022-03-22 09:34:20|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1647941670000|2022-03-22 09:34:30|309.41|307.01|309.54|307.14|309.54|307.14|309.41|307.01|0
1647941680000|2022-03-22 09:34:40|309.47|307.07|309.67|307.27|309.67|307.27|309.41|307.01|0
1647941690000|2022-03-22 09:34:50|309.61|307.21|309.67|307.27|309.67|307.27|309.61|307.21|0
1647941710000|2022-03-22 09:35:10|309.8|307.4|309.8|307.4|309.94|307.54|309.8|307.4|0
1647941720000|2022-03-22 09:35:20|309.94|307.54|309.87|307.47|309.94|307.54|309.87|307.47|0
1647941730000|2022-03-22 09:35:30|309.94|307.54|310|307.6|310|307.6|309.94|307.54|0
1647941740000|2022-03-22 09:35:40|309.94|307.54|309.8|307.4|309.94|307.54|309.8|307.4|0
1647941750000|2022-03-22 09:35:50|310.07|307.67|309.94|307.54|310.07|307.67|309.94|307.54|0
1647941760000|2022-03-22 09:36:00|309.87|307.47|309.8|307.4|309.87|307.47|309.8|307.4|0
1647941770000|2022-03-22 09:36:10|309.94|307.54|309.94|307.54|309.94|307.54|309.87|307.47|0
1647941780000|2022-03-22 09:36:20|309.87|307.47|309.8|307.4|309.87|307.47|309.8|307.4|0
1647941790000|2022-03-22 09:36:30|309.87|307.47|309.94|307.54|309.94|307.54|309.8|307.4|0
1647941810000|2022-03-22 09:36:50|309.8|307.4|309.94|307.54|309.94|307.54|309.8|307.4|0
1647941820000|2022-03-22 09:37:00|309.87|307.47|309.94|307.54|309.94|307.54|309.87|307.47|0
1647941840000|2022-03-22 09:37:20|310|307.6|309.8|307.4|310.07|307.67|309.8|307.4|0
1647941850000|2022-03-22 09:37:30|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647941870000|2022-03-22 09:37:50|309.8|307.4|309.8|307.4|309.8|307.4|309.8|307.4|0
1647941890000|2022-03-22 09:38:10|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647941900000|2022-03-22 09:38:20|309.8|307.4|309.8|307.4|309.8|307.4|309.74|307.34|0
1647941910000|2022-03-22 09:38:30|309.67|307.27|309.6|307.2|309.67|307.27|309.54|307.14|0
1647941920000|2022-03-22 09:38:40|309.54|307.14|309.47|307.07|309.54|307.14|309.41|307.01|0
1647941930000|2022-03-22 09:38:50|309.54|307.14|309.47|307.07|309.54|307.14|309.47|307.07|0
1647941940000|2022-03-22 09:39:00|309.54|307.14|309.87|307.47|309.87|307.47|309.54|307.14|0
1647941950000|2022-03-22 09:39:10|309.93|307.53|309.8|307.4|309.93|307.53|309.8|307.4|0
1647941960000|2022-03-22 09:39:20|309.87|307.47|309.8|307.4|309.87|307.47|309.8|307.4|0
1647941970000|2022-03-22 09:39:30|309.87|307.47|309.8|307.4|309.87|307.47|309.67|307.27|0
1647941980000|2022-03-22 09:39:40|309.67|307.27|309.67|307.27|309.73|307.33|309.67|307.27|0
1647941990000|2022-03-22 09:39:50|309.8|307.4|309.67|307.27|309.8|307.4|309.67|307.27|0
1647942000000|2022-03-22 09:40:00|309.54|307.14|309.41|307.01|309.54|307.14|309.41|307.01|0
1647942020000|2022-03-22 09:40:20|309.47|307.07|309.28|306.88|309.47|307.07|309.28|306.88|0
1647942030000|2022-03-22 09:40:30|309.34|306.94|309.41|307.01|309.41|307.01|309.28|306.88|0
1647942040000|2022-03-22 09:40:40|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1647942070000|2022-03-22 09:41:10|309.6|307.2|309.54|307.14|309.6|307.2|309.54|307.14|0
1647942080000|2022-03-22 09:41:20|309.6|307.2|309.67|307.27|309.67|307.27|309.6|307.2|0
1647942090000|2022-03-22 09:41:30|309.73|307.33|309.67|307.27|309.73|307.33|309.67|307.27|0
1647942100000|2022-03-22 09:41:40|309.73|307.33|309.73|307.33|309.8|307.4|309.67|307.27|0
1647942110000|2022-03-22 09:41:50|309.67|307.27|309.67|307.27|309.67|307.27|309.67|307.27|0
1647942120000|2022-03-22 09:42:00|309.73|307.33|309.86|307.46|309.86|307.46|309.73|307.33|0
1647942130000|2022-03-22 09:42:10|309.93|307.53|310.06|307.66|310.06|307.66|309.93|307.53|0
1647942160000|2022-03-22 09:42:40|310.13|307.73|310.13|307.73|310.13|307.73|310.06|307.66|0
1647942170000|2022-03-22 09:42:50|309.93|307.53|309.93|307.53|310|307.6|309.93|307.53|0
1647942180000|2022-03-22 09:43:00|310|307.6|310.2|307.8|310.2|307.8|310|307.6|0
1647942190000|2022-03-22 09:43:10|310.33|307.93|310.26|307.86|310.33|307.93|310.26|307.86|0
1647942200000|2022-03-22 09:43:20|310.33|307.93|310.06|307.66|310.33|307.93|310.06|307.66|0
1647942210000|2022-03-22 09:43:30|310|307.6|309.8|307.4|310|307.6|309.8|307.4|0
1647942220000|2022-03-22 09:43:40|309.67|307.27|309.67|307.27|309.67|307.27|309.67|307.27|0
1647942230000|2022-03-22 09:43:50|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1647942240000|2022-03-22 09:44:00|309.41|307.01|309.41|307.01|309.41|307.01|309.41|307.01|0
1647942250000|2022-03-22 09:44:10|309.28|306.88|309.28|306.88|309.28|306.88|309.28|306.88|0
1647942260000|2022-03-22 09:44:20|309.41|307.01|309.28|306.88|309.41|307.01|309.28|306.88|0
1647942270000|2022-03-22 09:44:30|309.41|307.01|309.67|307.27|309.8|307.4|309.41|307.01|0
1647942280000|2022-03-22 09:44:40|309.8|307.4|309.93|307.53|309.93|307.53|309.8|307.4|0
1647942290000|2022-03-22 09:44:50|310.06|307.66|310.06|307.66|310.06|307.66|309.93|307.53|0
1647942300000|2022-03-22 09:45:00|309.99|307.59|310.06|307.66|310.06|307.66|309.99|307.59|0
1647942310000|2022-03-22 09:45:10|310.19|307.79|310.26|307.86|310.26|307.86|310.19|307.79|0
1647942320000|2022-03-22 09:45:20|310.19|307.79|310.26|307.86|310.26|307.86|310.19|307.79|0
1647942340000|2022-03-22 09:45:40|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1647942350000|2022-03-22 09:45:50|310.26|307.86|310.33|307.93|310.33|307.93|310.26|307.86|0
1647942360000|2022-03-22 09:46:00|310.39|307.99|310.33|307.93|310.39|307.99|310.33|307.93|0
1647942370000|2022-03-22 09:46:10|310.26|307.86|310.33|307.93|310.33|307.93|310.19|307.79|0
1647942380000|2022-03-22 09:46:20|310.26|307.86|310.26|307.86|310.26|307.86|310.26|307.86|0
1647942390000|2022-03-22 09:46:30|310.33|307.93|310.06|307.66|310.33|307.93|310.06|307.66|0
1647942400000|2022-03-22 09:46:40|310.19|307.79|309.8|307.4|310.19|307.79|309.8|307.4|0
1647942410000|2022-03-22 09:46:50|309.73|307.33|309.73|307.33|309.73|307.33|309.67|307.27|0
1647942420000|2022-03-22 09:47:00|309.67|307.27|309.6|307.2|309.67|307.27|309.6|307.2|0
1647942430000|2022-03-22 09:47:10|309.54|307.14|309.47|307.07|309.54|307.14|309.47|307.07|0
1647942440000|2022-03-22 09:47:20|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1647942450000|2022-03-22 09:47:30|309.47|307.07|309.47|307.07|309.47|307.07|309.47|307.07|0
1647942460000|2022-03-22 09:47:40|309.41|307.01|309.47|307.07|309.54|307.14|309.41|307.01|0
1647942470000|2022-03-22 09:47:50|309.6|307.2|309.6|307.2|309.67|307.27|309.6|307.2|0
1647942480000|2022-03-22 09:48:00|309.67|307.27|309.54|307.14|309.67|307.27|309.54|307.14|0
1647942490000|2022-03-22 09:48:10|309.41|307.01|309.54|307.14|309.54|307.14|309.41|307.01|0
1647942510000|2022-03-22 09:48:30|309.41|307.01|309.67|307.27|309.67|307.27|309.41|307.01|0
1647942520000|2022-03-22 09:48:40|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1647942530000|2022-03-22 09:48:50|309.47|307.07|309.67|307.27|309.67|307.27|309.47|307.07|0
1647942540000|2022-03-22 09:49:00|309.8|307.4|309.6|307.2|309.8|307.4|309.6|307.2|0
1647942550000|2022-03-22 09:49:10|309.54|307.14|309.47|307.07|309.54|307.14|309.47|307.07|0
1647942560000|2022-03-22 09:49:20|309.27|306.87|309.54|307.14|309.54|307.14|309.27|306.87|0
1647942590000|2022-03-22 09:49:50|309.41|307.01|309.41|307.01|309.47|307.07|309.41|307.01|0
1647942600000|2022-03-22 09:50:00|309.54|307.14|309.47|307.07|309.54|307.14|309.41|307.01|0
1647942610000|2022-03-22 09:50:10|309.41|307.01|309.54|307.14|309.54|307.14|309.41|307.01|0
1647942620000|2022-03-22 09:50:20|309.8|307.4|310.06|307.66|310.06|307.66|309.8|307.4|0
1647942630000|2022-03-22 09:50:30|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647942640000|2022-03-22 09:50:40|310.06|307.66|310.06|307.66|310.06|307.66|310.06|307.66|0
1647942650000|2022-03-22 09:50:50|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647942660000|2022-03-22 09:51:00|310.06|307.66|310.06|307.66|310.06|307.66|309.99|307.59|0
1647942670000|2022-03-22 09:51:10|309.93|307.53|309.8|307.4|309.93|307.53|309.8|307.4|0
1647942680000|2022-03-22 09:51:20|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647942710000|2022-03-22 09:51:50|309.8|307.4|309.8|307.4|309.8|307.4|309.8|307.4|0
1647942720000|2022-03-22 09:52:00|309.86|307.46|309.93|307.53|310.06|307.66|309.86|307.46|0
1647942730000|2022-03-22 09:52:10|309.86|307.46|309.8|307.4|309.86|307.46|309.8|307.4|0
1647942740000|2022-03-22 09:52:20|309.73|307.33|309.8|307.4|309.8|307.4|309.73|307.33|0
1647942750000|2022-03-22 09:52:30|309.67|307.27|309.54|307.14|309.67|307.27|309.54|307.14|0
1647942760000|2022-03-22 09:52:40|309.27|306.87|309.34|306.94|309.34|306.94|309.27|306.87|0
1647942770000|2022-03-22 09:52:50|309.8|307.4|309.86|307.46|309.86|307.46|309.8|307.4|0
1647942780000|2022-03-22 09:53:00|309.93|307.53|309.99|307.59|310.06|307.66|309.93|307.53|0
1647942790000|2022-03-22 09:53:10|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647942800000|2022-03-22 09:53:20|309.8|307.4|309.93|307.53|309.93|307.53|309.8|307.4|0
1647942810000|2022-03-22 09:53:30|309.8|307.4|309.8|307.4|309.8|307.4|309.8|307.4|0
1647942820000|2022-03-22 09:53:40|309.73|307.33|309.67|307.27|309.73|307.33|309.67|307.27|0
1647942830000|2022-03-22 09:53:50|309.73|307.33|309.8|307.4|309.8|307.4|309.73|307.33|0
1647942840000|2022-03-22 09:54:00|309.86|307.46|309.8|307.4|309.86|307.46|309.8|307.4|0
1647942870000|2022-03-22 09:54:30|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647942900000|2022-03-22 09:55:00|309.86|307.46|309.86|307.46|309.93|307.53|309.8|307.4|0
1647942910000|2022-03-22 09:55:10|309.8|307.4|309.86|307.46|309.86|307.46|309.8|307.4|0
1647942920000|2022-03-22 09:55:20|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647942930000|2022-03-22 09:55:30|310.06|307.66|310.19|307.79|310.19|307.79|309.93|307.53|0
1647942940000|2022-03-22 09:55:40|310.25|307.85|310.45|308.05|310.45|308.05|310.25|307.85|0
1647942970000|2022-03-22 09:56:10|310.19|307.79|310.19|307.79|310.19|307.79|310.12|307.72|0
1647942980000|2022-03-22 09:56:20|310.32|307.92|310.19|307.79|310.32|307.92|310.19|307.79|0
1647942990000|2022-03-22 09:56:30|310.25|307.85|310.19|307.79|310.25|307.85|310.19|307.79|0
1647943000000|2022-03-22 09:56:40|310.12|307.72|309.66|307.26|310.12|307.72|309.66|307.26|0
1647943010000|2022-03-22 09:56:50|309.73|307.33|309.99|307.59|309.99|307.59|309.66|307.26|0
1647943020000|2022-03-22 09:57:00|310.06|307.66|309.93|307.53|310.06|307.66|309.93|307.53|0
1647943030000|2022-03-22 09:57:10|309.86|307.46|309.86|307.46|309.86|307.46|309.86|307.46|0
1647943040000|2022-03-22 09:57:20|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647943050000|2022-03-22 09:57:30|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1647943060000|2022-03-22 09:57:40|310.25|307.85|310.19|307.79|310.25|307.85|310.19|307.79|0
1647943070000|2022-03-22 09:57:50|310.06|307.66|310.06|307.66|310.06|307.66|310.06|307.66|0
1647943080000|2022-03-22 09:58:00|309.93|307.53|309.8|307.4|309.93|307.53|309.8|307.4|0
1647943090000|2022-03-22 09:58:10|309.66|307.26|309.93|307.53|309.93|307.53|309.66|307.26|0
1647943100000|2022-03-22 09:58:20|309.99|307.59|309.93|307.53|309.99|307.59|309.93|307.53|0
1647943110000|2022-03-22 09:58:30|309.8|307.4|309.8|307.4|309.8|307.4|309.8|307.4|0
1647943120000|2022-03-22 09:58:40|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1647943140000|2022-03-22 09:59:00|309.79|307.39|309.93|307.53|309.93|307.53|309.79|307.39|0
1647943150000|2022-03-22 09:59:10|309.79|307.39|309.93|307.53|309.93|307.53|309.79|307.39|0
1647943170000|2022-03-22 09:59:30|310.06|307.66|310.06|307.66|310.06|307.66|310.06|307.66|0
1647943180000|2022-03-22 09:59:40|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1647943190000|2022-03-22 09:59:50|310.45|308.05|310.45|308.05|310.45|308.05|310.45|308.05|0
1647943200000|2022-03-22 10:00:00|310.32|307.92|310.19|307.79|310.32|307.92|310.19|307.79|0
1647943210000|2022-03-22 10:00:10|310.32|307.92|310.19|307.79|310.32|307.92|310.19|307.79|0
1647943220000|2022-03-22 10:00:20|310.06|307.66|309.93|307.53|310.06|307.66|309.93|307.53|0
1647943230000|2022-03-22 10:00:30|309.99|307.59|309.93|307.53|309.99|307.59|309.93|307.53|0
1647943240000|2022-03-22 10:00:40|309.99|307.59|309.99|307.59|309.99|307.59|309.99|307.59|0
1647943260000|2022-03-22 10:01:00|310.06|307.66|310.06|307.66|310.06|307.66|309.99|307.59|0
1647943270000|2022-03-22 10:01:10|309.93|307.53|310.06|307.66|310.06|307.66|309.93|307.53|0
1647943280000|2022-03-22 10:01:20|310.32|307.92|310.32|307.92|310.38|307.98|310.32|307.92|0
1647943290000|2022-03-22 10:01:30|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1647943300000|2022-03-22 10:01:40|310.12|307.72|310.12|307.72|310.12|307.72|310.06|307.66|0
1647943310000|2022-03-22 10:01:50|310.06|307.66|310.06|307.66|310.06|307.66|310.06|307.66|0
1647943320000|2022-03-22 10:02:00|310.12|307.72|309.53|307.13|310.12|307.72|309.53|307.13|0
1647943330000|2022-03-22 10:02:10|309.4|307|308.88|306.48|309.4|307|308.88|306.48|0
1647943340000|2022-03-22 10:02:20|308.75|306.35|308.61|306.21|308.88|306.48|308.61|306.21|0
1647943350000|2022-03-22 10:02:30|308.75|306.35|308.88|306.48|308.88|306.48|308.75|306.35|0
1647943360000|2022-03-22 10:02:40|308.94|306.54|308.88|306.48|308.94|306.54|308.88|306.48|0
1647943370000|2022-03-22 10:02:50|308.74|306.34|308.74|306.34|308.74|306.34|308.74|306.34|0
1647943390000|2022-03-22 10:03:10|308.88|306.48|308.88|306.48|309.01|306.61|308.88|306.48|0
1647943400000|2022-03-22 10:03:20|308.94|306.54|309.01|306.61|309.01|306.61|308.94|306.54|0
1647943410000|2022-03-22 10:03:30|308.94|306.54|308.74|306.34|309.01|306.61|308.74|306.34|0
1647943420000|2022-03-22 10:03:40|308.55|306.15|308.55|306.15|308.55|306.15|308.48|306.08|0
1647943430000|2022-03-22 10:03:50|308.61|306.21|308.48|306.08|308.61|306.21|308.48|306.08|0
1647943440000|2022-03-22 10:04:00|308.74|306.34|308.88|306.48|308.88|306.48|308.61|306.21|0
1647943450000|2022-03-22 10:04:10|309.01|306.61|309.01|306.61|309.01|306.61|308.88|306.48|0
1647943460000|2022-03-22 10:04:20|308.94|306.54|309.07|306.67|309.07|306.67|308.94|306.54|0
1647943470000|2022-03-22 10:04:30|309.01|306.61|309.01|306.61|309.01|306.61|308.88|306.48|0
1647943480000|2022-03-22 10:04:40|309.14|306.74|309.2|306.8|309.2|306.8|309.14|306.74|0
1647943490000|2022-03-22 10:04:50|309.27|306.87|309.2|306.8|309.27|306.87|309.2|306.8|0
1647943500000|2022-03-22 10:05:00|309.14|306.74|309.01|306.61|309.14|306.74|309.01|306.61|0
1647943510000|2022-03-22 10:05:10|308.74|306.34|308.48|306.08|308.74|306.34|308.48|306.08|0
1647943520000|2022-03-22 10:05:20|308.61|306.21|308.48|306.08|308.61|306.21|308.48|306.08|0
1647943530000|2022-03-22 10:05:30|308.74|306.34|308.87|306.47|308.94|306.54|308.74|306.34|0
1647943540000|2022-03-22 10:05:40|308.94|306.54|309.01|306.61|309.01|306.61|308.94|306.54|0
1647943550000|2022-03-22 10:05:50|308.94|306.54|308.81|306.41|309.07|306.67|308.81|306.41|0
1647943560000|2022-03-22 10:06:00|309.01|306.61|308.61|306.21|309.01|306.61|308.61|306.21|0
1647943570000|2022-03-22 10:06:10|308.68|306.28|308.74|306.34|308.74|306.34|308.68|306.28|0
1647943580000|2022-03-22 10:06:20|308.81|306.41|308.74|306.34|308.81|306.41|308.74|306.34|0
1647943590000|2022-03-22 10:06:30|308.68|306.28|308.68|306.28|308.68|306.28|308.61|306.21|0
1647943600000|2022-03-22 10:06:40|308.74|306.34|308.74|306.34|308.74|306.34|308.68|306.28|0
1647943610000|2022-03-22 10:06:50|308.81|306.41|308.87|306.47|308.87|306.47|308.74|306.34|0
1647943620000|2022-03-22 10:07:00|309.01|306.61|308.87|306.47|309.01|306.61|308.87|306.47|0
1647943630000|2022-03-22 10:07:10|308.74|306.34|308.74|306.34|308.74|306.34|308.74|306.34|0
1647943640000|2022-03-22 10:07:20|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1647943650000|2022-03-22 10:07:30|308.74|306.34|308.61|306.21|308.74|306.34|308.61|306.21|0
1647943660000|2022-03-22 10:07:40|308.67|306.27|308.74|306.34|308.74|306.34|308.67|306.27|0
1647943670000|2022-03-22 10:07:50|308.81|306.41|308.67|306.27|308.81|306.41|308.61|306.21|0
1647943680000|2022-03-22 10:08:00|308.74|306.34|308.61|306.21|308.74|306.34|308.61|306.21|0
1647943690000|2022-03-22 10:08:10|308.74|306.34|308.74|306.34|308.81|306.41|308.74|306.34|0
1647943700000|2022-03-22 10:08:20|308.81|306.41|308.81|306.41|308.81|306.41|308.74|306.34|0
1647943710000|2022-03-22 10:08:30|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1647943720000|2022-03-22 10:08:40|309|306.6|309|306.6|309|306.6|309|306.6|0
1647943730000|2022-03-22 10:08:50|308.94|306.54|309|306.6|309|306.6|308.94|306.54|0
1647943740000|2022-03-22 10:09:00|308.74|306.34|308.61|306.21|308.74|306.34|308.61|306.21|0
1647943750000|2022-03-22 10:09:10|308.54|306.14|308.61|306.21|308.61|306.21|308.54|306.14|0
1647943760000|2022-03-22 10:09:20|308.54|306.14|308.54|306.14|308.61|306.21|308.54|306.14|0
1647943770000|2022-03-22 10:09:30|308.48|306.08|308.48|306.08|308.61|306.21|308.48|306.08|0
1647943780000|2022-03-22 10:09:40|308.61|306.21|308.61|306.21|308.74|306.34|308.61|306.21|0
1647943790000|2022-03-22 10:09:50|308.74|306.34|308.61|306.21|308.74|306.34|308.61|306.21|0
1647943800000|2022-03-22 10:10:00|308.74|306.34|308.67|306.27|308.74|306.34|308.67|306.27|0
1647943810000|2022-03-22 10:10:10|308.61|306.21|308.35|305.95|308.61|306.21|308.35|305.95|0
1647943820000|2022-03-22 10:10:20|308.22|305.82|308.22|305.82|308.22|305.82|308.09|305.69|0
1647943830000|2022-03-22 10:10:30|308.15|305.75|308.22|305.82|308.28|305.88|308.15|305.75|0
1647943840000|2022-03-22 10:10:40|308.09|305.69|308.09|305.69|308.09|305.69|308.09|305.69|0
1647943850000|2022-03-22 10:10:50|308.02|305.62|308.09|305.69|308.09|305.69|308.02|305.62|0
1647943860000|2022-03-22 10:11:00|308.02|305.62|308.09|305.69|308.09|305.69|308.02|305.62|0
1647943870000|2022-03-22 10:11:10|308.02|305.62|308.09|305.69|308.09|305.69|308.02|305.62|0
1647943890000|2022-03-22 10:11:30|308.02|305.62|308.15|305.75|308.15|305.75|308.02|305.62|0
1647943900000|2022-03-22 10:11:40|308.28|305.88|308.61|306.21|308.61|306.21|308.28|305.88|0
1647943910000|2022-03-22 10:11:50|308.87|306.47|308.74|306.34|308.87|306.47|308.74|306.34|0
1647943920000|2022-03-22 10:12:00|308.87|306.47|308.74|306.34|308.87|306.47|308.74|306.34|0
1647943930000|2022-03-22 10:12:10|308.8|306.4|308.87|306.47|308.87|306.47|308.8|306.4|0
1647943950000|2022-03-22 10:12:30|309|306.6|309|306.6|309|306.6|309|306.6|0
1647943960000|2022-03-22 10:12:40|309.13|306.73|309.13|306.73|309.26|306.86|309.13|306.73|0
1647943970000|2022-03-22 10:12:50|309|306.6|309|306.6|309|306.6|309|306.6|0
1647943980000|2022-03-22 10:13:00|309.07|306.67|308.87|306.47|309.07|306.67|308.87|306.47|0
1647943990000|2022-03-22 10:13:10|309|306.6|308.93|306.53|309|306.6|308.87|306.47|0
1647944000000|2022-03-22 10:13:20|308.87|306.47|309|306.6|309|306.6|308.87|306.47|0
1647944010000|2022-03-22 10:13:30|308.93|306.53|309|306.6|309|306.6|308.87|306.47|0
1647944020000|2022-03-22 10:13:40|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1647944030000|2022-03-22 10:13:50|308.8|306.4|308.74|306.34|308.8|306.4|308.74|306.34|0
1647944040000|2022-03-22 10:14:00|308.67|306.27|308.61|306.21|308.67|306.27|308.48|306.08|0
1647944060000|2022-03-22 10:14:20|308.48|306.08|308.48|306.08|308.48|306.08|308.48|306.08|0
1647944070000|2022-03-22 10:14:30|308.41|306.01|308.48|306.08|308.48|306.08|308.35|305.95|0
1647944080000|2022-03-22 10:14:40|308.22|305.82|308.48|306.08|308.48|306.08|308.22|305.82|0
1647944090000|2022-03-22 10:14:50|308.54|306.14|308.67|306.27|308.74|306.34|308.54|306.14|0
1647944100000|2022-03-22 10:15:00|308.74|306.34|308.74|306.34|308.93|306.53|308.74|306.34|0
1647944110000|2022-03-22 10:15:10|308.54|306.14|308.09|305.69|308.54|306.14|308.09|305.69|0
1647944120000|2022-03-22 10:15:20|308.22|305.82|308.09|305.69|308.22|305.82|308.09|305.69|0
1647944130000|2022-03-22 10:15:30|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1647944140000|2022-03-22 10:15:40|308.35|305.95|308.35|305.95|308.35|305.95|308.35|305.95|0
1647944150000|2022-03-22 10:15:50|308.61|306.21|308.54|306.14|308.61|306.21|308.54|306.14|0
1647944160000|2022-03-22 10:16:00|308.74|306.34|308.74|306.34|308.8|306.4|308.74|306.34|0
1647944170000|2022-03-22 10:16:10|308.61|306.21|308.74|306.34|308.74|306.34|308.61|306.21|0
1647944180000|2022-03-22 10:16:20|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1647944190000|2022-03-22 10:16:30|308.74|306.34|308.61|306.21|308.74|306.34|308.61|306.21|0
1647944200000|2022-03-22 10:16:40|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1647944210000|2022-03-22 10:16:50|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1647944220000|2022-03-22 10:17:00|308.08|305.68|308.48|306.08|308.48|306.08|308.08|305.68|0
1647944230000|2022-03-22 10:17:10|308.41|306.01|308.48|306.08|308.48|306.08|308.35|305.95|0
1647944240000|2022-03-22 10:17:20|308.35|305.95|308.48|306.08|308.48|306.08|308.35|305.95|0
1647944250000|2022-03-22 10:17:30|308.61|306.21|308.48|306.08|308.61|306.21|308.48|306.08|0
1647944260000|2022-03-22 10:17:40|308.61|306.21|308.61|306.21|308.61|306.21|308.61|306.21|0
1647944270000|2022-03-22 10:17:50|308.48|306.08|308.48|306.08|308.48|306.08|308.48|306.08|0
1647944280000|2022-03-22 10:18:00|308.54|306.14|308.74|306.34|308.74|306.34|308.54|306.14|0
1647944290000|2022-03-22 10:18:10|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1647944300000|2022-03-22 10:18:20|308.74|306.34|308.93|306.53|309|306.6|308.74|306.34|0
1647944310000|2022-03-22 10:18:30|308.87|306.47|309.13|306.73|309.13|306.73|308.87|306.47|0
1647944320000|2022-03-22 10:18:40|309.19|306.79|309.26|306.86|309.26|306.86|309.19|306.79|0
1647944330000|2022-03-22 10:18:50|309.13|306.73|309.13|306.73|309.13|306.73|309.13|306.73|0
1647944340000|2022-03-22 10:19:00|309.19|306.79|309.39|306.99|309.39|306.99|309.13|306.73|0
1647944350000|2022-03-22 10:19:10|309.33|306.93|309.39|306.99|309.39|306.99|309.33|306.93|0
1647944360000|2022-03-22 10:19:20|309.19|306.79|309.13|306.73|309.19|306.79|309.13|306.73|0
1647944370000|2022-03-22 10:19:30|309.26|306.86|309.13|306.73|309.26|306.86|309.13|306.73|0
1647944380000|2022-03-22 10:19:40|309.26|306.86|309.79|307.39|309.79|307.39|309.26|306.86|0
1647944390000|2022-03-22 10:19:50|309.66|307.26|309.59|307.19|309.66|307.26|309.59|307.19|0
1647944400000|2022-03-22 10:20:00|309.52|307.12|309.59|307.19|309.59|307.19|309.52|307.12|0
1647944410000|2022-03-22 10:20:10|309.66|307.26|309.79|307.39|309.79|307.39|309.66|307.26|0
1647944430000|2022-03-22 10:20:30|309.92|307.52|309.85|307.45|309.92|307.52|309.85|307.45|0
1647944440000|2022-03-22 10:20:40|309.92|307.52|309.79|307.39|309.92|307.52|309.79|307.39|0
1647944450000|2022-03-22 10:20:50|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1647944460000|2022-03-22 10:21:00|309.98|307.58|309.92|307.52|309.98|307.58|309.92|307.52|0
1647944470000|2022-03-22 10:21:10|310.05|307.65|309.98|307.58|310.05|307.65|309.92|307.52|0
1647944480000|2022-03-22 10:21:20|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1647944500000|2022-03-22 10:21:40|309.85|307.45|309.79|307.39|309.92|307.52|309.79|307.39|0
1647944520000|2022-03-22 10:22:00|309.72|307.32|309.65|307.25|309.72|307.32|309.65|307.25|0
1647944530000|2022-03-22 10:22:10|309.72|307.32|309.72|307.32|309.72|307.32|309.72|307.32|0
1647944540000|2022-03-22 10:22:20|309.65|307.25|309.65|307.25|309.65|307.25|309.65|307.25|0
1647944550000|2022-03-22 10:22:30|309.72|307.32|309.65|307.25|309.72|307.32|309.65|307.25|0
1647944560000|2022-03-22 10:22:40|309.72|307.32|309.72|307.32|309.79|307.39|309.72|307.32|0
1647944570000|2022-03-22 10:22:50|309.65|307.25|309.65|307.25|309.79|307.39|309.65|307.25|0
1647944580000|2022-03-22 10:23:00|309.72|307.32|309.79|307.39|309.79|307.39|309.72|307.32|0
1647944600000|2022-03-22 10:23:20|309.78|307.38|309.78|307.38|309.78|307.38|309.78|307.38|0
1647944680000|2022-03-22 10:24:40|309.72|307.32|309.78|307.38|309.78|307.38|309.65|307.25|0
1647944690000|2022-03-22 10:24:50|309.85|307.45|309.85|307.45|309.85|307.45|309.78|307.38|0
1647944700000|2022-03-22 10:25:00|309.78|307.38|309.78|307.38|309.78|307.38|309.78|307.38|0
1647944710000|2022-03-22 10:25:10|309.85|307.45|309.92|307.52|309.92|307.52|309.85|307.45|0
1647944720000|2022-03-22 10:25:20|310.05|307.65|310.05|307.65|310.05|307.65|310.05|307.65|0
1647944730000|2022-03-22 10:25:30|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1647944740000|2022-03-22 10:25:40|310.24|307.84|310.18|307.78|310.24|307.84|310.18|307.78|0
1647944750000|2022-03-22 10:25:50|310.24|307.84|310.31|307.91|310.31|307.91|310.18|307.78|0
1647944780000|2022-03-22 10:26:20|310.05|307.65|309.91|307.51|310.05|307.65|309.91|307.51|0
1647944790000|2022-03-22 10:26:30|310.05|307.65|310.44|308.04|310.44|308.04|310.05|307.65|0
1647944800000|2022-03-22 10:26:40|310.31|307.91|309.78|307.38|310.31|307.91|309.65|307.25|0
1647944810000|2022-03-22 10:26:50|309.65|307.25|309.52|307.12|309.65|307.25|309.52|307.12|0
1647944820000|2022-03-22 10:27:00|309.78|307.38|309.65|307.25|309.78|307.38|309.65|307.25|0
1647944840000|2022-03-22 10:27:20|309.58|307.18|309.52|307.12|309.58|307.18|309.52|307.12|0
1647944860000|2022-03-22 10:27:40|309.39|306.99|309.45|307.05|309.45|307.05|309.39|306.99|0
1647944870000|2022-03-22 10:27:50|309.71|307.31|309.65|307.25|309.71|307.31|309.65|307.25|0
1647944880000|2022-03-22 10:28:00|309.71|307.31|309.65|307.25|309.71|307.31|309.65|307.25|0
1647944940000|2022-03-22 10:29:00|310.05|307.65|309.91|307.51|310.05|307.65|309.91|307.51|0
1647944950000|2022-03-22 10:29:10|310.04|307.64|310.04|307.64|310.04|307.64|310.04|307.64|0
1647944960000|2022-03-22 10:29:20|309.91|307.51|309.91|307.51|309.91|307.51|309.85|307.45|0
1647944980000|2022-03-22 10:29:40|310.04|307.64|309.98|307.58|310.04|307.64|309.98|307.58|0
1647944990000|2022-03-22 10:29:50|309.91|307.51|309.91|307.51|309.91|307.51|309.91|307.51|0
1647945000000|2022-03-22 10:30:00|310.04|307.64|309.91|307.51|310.04|307.64|309.91|307.51|0
1647945010000|2022-03-22 10:30:10|310.04|307.64|309.91|307.51|310.04|307.64|309.91|307.51|0
1647945030000|2022-03-22 10:30:30|310.04|307.64|310.04|307.64|310.04|307.64|310.04|307.64|0
1647945040000|2022-03-22 10:30:40|309.98|307.58|309.78|307.38|309.98|307.58|309.78|307.38|0
1647945050000|2022-03-22 10:30:50|309.91|307.51|309.91|307.51|309.91|307.51|309.91|307.51|0
1647945060000|2022-03-22 10:31:00|310.04|307.64|310.31|307.91|310.31|307.91|310.04|307.64|0
1647945070000|2022-03-22 10:31:10|310.44|308.04|310.44|308.04|310.44|308.04|310.44|308.04|0
1647945080000|2022-03-22 10:31:20|310.57|308.17|310.44|308.04|310.57|308.17|310.31|307.91|0
1647945100000|2022-03-22 10:31:40|310.7|308.3|310.7|308.3|310.7|308.3|310.57|308.17|0
1647945110000|2022-03-22 10:31:50|310.63|308.23|310.96|308.56|311.09|308.69|310.63|308.23|0
1647945130000|2022-03-22 10:32:10|311.23|308.83|311.09|308.69|311.23|308.83|311.09|308.69|0
1647945140000|2022-03-22 10:32:20|310.96|308.56|310.96|308.56|311.03|308.63|310.96|308.56|0
1647945150000|2022-03-22 10:32:30|311.09|308.69|311.09|308.69|311.09|308.69|311.09|308.69|0
1647945160000|2022-03-22 10:32:40|310.96|308.56|311.09|308.69|311.09|308.69|310.96|308.56|0
1647945170000|2022-03-22 10:32:50|311.23|308.83|311.09|308.69|311.23|308.83|311.09|308.69|0
1647945180000|2022-03-22 10:33:00|310.96|308.56|310.83|308.43|310.96|308.56|310.83|308.43|0
1647945190000|2022-03-22 10:33:10|310.96|308.56|310.83|308.43|310.96|308.56|310.83|308.43|0
1647945200000|2022-03-22 10:33:20|310.96|308.56|311.36|308.96|311.36|308.96|310.96|308.56|0
1647945210000|2022-03-22 10:33:30|311.23|308.83|311.62|309.22|311.62|309.22|311.23|308.83|0
1647945220000|2022-03-22 10:33:40|312.28|309.88|312.15|309.75|312.28|309.88|312.15|309.75|0
1647945230000|2022-03-22 10:33:50|312.28|309.88|312.41|310.01|312.41|310.01|312.28|309.88|0
1647945240000|2022-03-22 10:34:00|312.34|309.94|312.28|309.88|312.34|309.94|312.28|309.88|0
1647945260000|2022-03-22 10:34:20|312.02|309.62|311.88|309.48|312.02|309.62|311.88|309.48|0
1647945270000|2022-03-22 10:34:30|311.95|309.55|311.95|309.55|311.95|309.55|311.88|309.48|0
1647945280000|2022-03-22 10:34:40|312.01|309.61|312.01|309.61|312.01|309.61|311.88|309.48|0
1647945300000|2022-03-22 10:35:00|312.15|309.75|312.15|309.75|312.15|309.75|312.15|309.75|0
1647945310000|2022-03-22 10:35:10|312.28|309.88|312.41|310.01|312.41|310.01|312.28|309.88|0
1647945320000|2022-03-22 10:35:20|312.54|310.14|312.41|310.01|312.54|310.14|312.41|310.01|0
1647945330000|2022-03-22 10:35:30|312.34|309.94|312.28|309.88|312.34|309.94|312.28|309.88|0
1647945340000|2022-03-22 10:35:40|312.15|309.75|312.21|309.81|312.21|309.81|312.08|309.68|0
1647945350000|2022-03-22 10:35:50|312.15|309.75|312.15|309.75|312.15|309.75|312.08|309.68|0
1647945360000|2022-03-22 10:36:00|312.21|309.81|312.28|309.88|312.28|309.88|312.21|309.81|0
1647945370000|2022-03-22 10:36:10|312.41|310.01|312.28|309.88|312.41|310.01|312.28|309.88|0
1647945380000|2022-03-22 10:36:20|312.41|310.01|312.15|309.75|312.41|310.01|312.15|309.75|0
1647945390000|2022-03-22 10:36:30|312.08|309.68|312.01|309.61|312.15|309.75|312.01|309.61|0
1647945400000|2022-03-22 10:36:40|311.75|309.35|311.49|309.09|311.75|309.35|311.49|309.09|0
1647945410000|2022-03-22 10:36:50|311.88|309.48|311.88|309.48|311.88|309.48|311.88|309.48|0
1647945420000|2022-03-22 10:37:00|311.75|309.35|311.62|309.22|311.75|309.35|311.62|309.22|0
1647945430000|2022-03-22 10:37:10|311.55|309.15|311.88|309.48|311.88|309.48|311.55|309.15|0
1647945450000|2022-03-22 10:37:30|311.62|309.22|311.55|309.15|311.62|309.22|311.49|309.09|0
1647945460000|2022-03-22 10:37:40|311.49|309.09|311.49|309.09|311.49|309.09|311.49|309.09|0
1647945470000|2022-03-22 10:37:50|311.62|309.22|311.62|309.22|311.62|309.22|311.62|309.22|0
1647945480000|2022-03-22 10:38:00|311.75|309.35|311.55|309.15|311.75|309.35|311.55|309.15|0
1647945490000|2022-03-22 10:38:10|311.62|309.22|311.62|309.22|311.62|309.22|311.62|309.22|0
1647945500000|2022-03-22 10:38:20|311.88|309.48|311.75|309.35|312.01|309.61|311.75|309.35|0
1647945510000|2022-03-22 10:38:30|311.62|309.22|311.62|309.22|311.75|309.35|311.62|309.22|0
1647945520000|2022-03-22 10:38:40|311.68|309.28|311.62|309.22|311.68|309.28|311.62|309.22|0
1647945530000|2022-03-22 10:38:50|311.68|309.28|311.62|309.22|311.68|309.28|311.62|309.22|0
1647945540000|2022-03-22 10:39:00|311.68|309.28|311.55|309.15|311.68|309.28|311.55|309.15|0
1647945550000|2022-03-22 10:39:10|311.62|309.22|311.75|309.35|311.75|309.35|311.62|309.22|0
1647945560000|2022-03-22 10:39:20|311.68|309.28|311.75|309.35|311.75|309.35|311.68|309.28|0
1647945570000|2022-03-22 10:39:30|311.62|309.22|311.62|309.22|311.62|309.22|311.62|309.22|0
1647945580000|2022-03-22 10:39:40|311.55|309.15|311.55|309.15|311.55|309.15|311.55|309.15|0
1647945590000|2022-03-22 10:39:50|311.49|309.09|311.49|309.09|311.49|309.09|311.42|309.02|0
1647945600000|2022-03-22 10:40:00|311.42|309.02|311.35|308.95|311.42|309.02|311.35|308.95|0
1647945610000|2022-03-22 10:40:10|311.22|308.82|311.15|308.75|311.22|308.82|311.09|308.69|0
1647945620000|2022-03-22 10:40:20|311.09|308.69|311.22|308.82|311.22|308.82|311.09|308.69|0
1647945630000|2022-03-22 10:40:30|311.15|308.75|311.22|308.82|311.22|308.82|311.15|308.75|0
1647945640000|2022-03-22 10:40:40|311.09|308.69|311.09|308.69|311.22|308.82|311.09|308.69|0
1647945650000|2022-03-22 10:40:50|311.22|308.82|311.22|308.82|311.22|308.82|311.22|308.82|0
1647945660000|2022-03-22 10:41:00|311.35|308.95|311.22|308.82|311.35|308.95|311.22|308.82|0
1647945670000|2022-03-22 10:41:10|311.35|308.95|311.35|308.95|311.35|308.95|311.22|308.82|0
1647945680000|2022-03-22 10:41:20|311.29|308.89|311.22|308.82|311.35|308.95|311.22|308.82|0
1647945700000|2022-03-22 10:41:40|311.35|308.95|311.35|308.95|311.35|308.95|311.35|308.95|0
1647945710000|2022-03-22 10:41:50|311.22|308.82|311.22|308.82|311.22|308.82|311.22|308.82|0
1647945720000|2022-03-22 10:42:00|311.35|308.95|311.22|308.82|311.35|308.95|311.22|308.82|0
1647945730000|2022-03-22 10:42:10|311.35|308.95|311.09|308.69|311.35|308.95|311.09|308.69|0
1647945740000|2022-03-22 10:42:20|311.02|308.62|311.15|308.75|311.22|308.82|311.02|308.62|0
1647945750000|2022-03-22 10:42:30|311.22|308.82|311.22|308.82|311.22|308.82|311.22|308.82|0
1647945760000|2022-03-22 10:42:40|311.15|308.75|311.09|308.69|311.15|308.75|311.09|308.69|0
1647945790000|2022-03-22 10:43:10|311.15|308.75|311.15|308.75|311.15|308.75|311.15|308.75|0
1647945800000|2022-03-22 10:43:20|311.09|308.69|311.09|308.69|311.09|308.69|311.09|308.69|0
1647945810000|2022-03-22 10:43:30|310.96|308.56|310.96|308.56|310.96|308.56|310.96|308.56|0
1647945830000|2022-03-22 10:43:50|310.89|308.49|310.89|308.49|310.96|308.56|310.89|308.49|0
1647945840000|2022-03-22 10:44:00|310.83|308.43|311.02|308.62|311.02|308.62|310.83|308.43|0
1647945850000|2022-03-22 10:44:10|310.96|308.56|311.09|308.69|311.09|308.69|310.96|308.56|0
1647945880000|2022-03-22 10:44:40|310.96|308.56|310.96|308.56|310.96|308.56|310.96|308.56|0
1647945900000|2022-03-22 10:45:00|310.83|308.43|310.83|308.43|310.83|308.43|310.83|308.43|0
1647945910000|2022-03-22 10:45:10|310.89|308.49|310.96|308.56|310.96|308.56|310.89|308.49|0
1647945920000|2022-03-22 10:45:20|311.09|308.69|311.09|308.69|311.09|308.69|311.02|308.62|0
1647945930000|2022-03-22 10:45:30|311.02|308.62|310.83|308.43|311.02|308.62|310.83|308.43|0
1647945940000|2022-03-22 10:45:40|310.89|308.49|310.96|308.56|310.96|308.56|310.89|308.49|0
1647945950000|2022-03-22 10:45:50|311.09|308.69|311.09|308.69|311.22|308.82|311.09|308.69|0
1647945960000|2022-03-22 10:46:00|311.15|308.75|311.22|308.82|311.22|308.82|311.15|308.75|0
1647945980000|2022-03-22 10:46:20|311.35|308.95|311.55|309.15|311.55|309.15|311.35|308.95|0
1647945990000|2022-03-22 10:46:30|311.48|309.08|311.61|309.21|311.62|309.22|311.48|309.08|0
1647946000000|2022-03-22 10:46:40|311.55|309.15|311.48|309.08|311.55|309.15|311.48|309.08|0
1647946020000|2022-03-22 10:47:00|311.35|308.95|311.48|309.08|311.48|309.08|311.35|308.95|0
1647946030000|2022-03-22 10:47:10|311.35|308.95|311.48|309.08|311.48|309.08|311.35|308.95|0
1647946040000|2022-03-22 10:47:20|311.35|308.95|311.35|308.95|311.35|308.95|311.35|308.95|0
1647946050000|2022-03-22 10:47:30|311.28|308.88|311.22|308.82|311.28|308.88|311.22|308.82|0
1647946060000|2022-03-22 10:47:40|311.35|308.95|311.22|308.82|311.48|309.08|311.22|308.82|0
1647946090000|2022-03-22 10:48:10|310.96|308.56|311.09|308.69|311.09|308.69|310.96|308.56|0
1647946100000|2022-03-22 10:48:20|310.96|308.56|310.96|308.56|310.96|308.56|310.96|308.56|0
1647946110000|2022-03-22 10:48:30|310.89|308.49|310.96|308.56|310.96|308.56|310.89|308.49|0
1647946120000|2022-03-22 10:48:40|310.89|308.49|310.96|308.56|310.96|308.56|310.89|308.49|0
1647946130000|2022-03-22 10:48:50|310.82|308.42|310.96|308.56|310.96|308.56|310.82|308.42|0
1647946140000|2022-03-22 10:49:00|311.09|308.69|311.09|308.69|311.09|308.69|311.02|308.62|0
1647946150000|2022-03-22 10:49:10|311.02|308.62|310.96|308.56|311.02|308.62|310.96|308.56|0
1647946170000|2022-03-22 10:49:30|310.82|308.42|310.82|308.42|310.82|308.42|310.82|308.42|0
1647946190000|2022-03-22 10:49:50|310.96|308.56|310.82|308.42|310.96|308.56|310.82|308.42|0
1647946210000|2022-03-22 10:50:10|310.96|308.56|310.96|308.56|310.96|308.56|310.96|308.56|0
1647946220000|2022-03-22 10:50:20|310.82|308.42|310.82|308.42|310.82|308.42|310.82|308.42|0
1647946240000|2022-03-22 10:50:40|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1647946250000|2022-03-22 10:50:50|310.89|308.49|310.82|308.42|310.96|308.56|310.82|308.42|0
1647946280000|2022-03-22 10:51:20|310.76|308.36|310.82|308.42|310.82|308.42|310.76|308.36|0
1647946290000|2022-03-22 10:51:30|310.76|308.36|310.82|308.42|310.82|308.42|310.76|308.36|0
1647946300000|2022-03-22 10:51:40|310.69|308.29|310.56|308.16|310.69|308.29|310.49|308.09|0
1647946310000|2022-03-22 10:51:50|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1647946320000|2022-03-22 10:52:00|310.62|308.22|310.43|308.03|310.62|308.22|310.43|308.03|0
1647946330000|2022-03-22 10:52:10|310.3|307.9|310.43|308.03|310.43|308.03|310.3|307.9|0
1647946350000|2022-03-22 10:52:30|310.36|307.96|310.3|307.9|310.36|307.96|310.3|307.9|0
1647946360000|2022-03-22 10:52:40|310.36|307.96|310.43|308.03|310.43|308.03|310.3|307.9|0
1647946370000|2022-03-22 10:52:50|310.49|308.09|310.56|308.16|310.56|308.16|310.49|308.09|0
1647946380000|2022-03-22 10:53:00|310.49|308.09|310.43|308.03|310.49|308.09|310.43|308.03|0
1647946400000|2022-03-22 10:53:20|310.56|308.16|310.56|308.16|310.56|308.16|310.56|308.16|0
1647946440000|2022-03-22 10:54:00|310.43|308.03|310.43|308.03|310.43|308.03|310.43|308.03|0
1647946450000|2022-03-22 10:54:10|310.56|308.16|310.56|308.16|310.56|308.16|310.49|308.09|0
1647946460000|2022-03-22 10:54:20|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1647946470000|2022-03-22 10:54:30|310.56|308.16|310.56|308.16|310.56|308.16|310.56|308.16|0
1647946500000|2022-03-22 10:55:00|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1647946510000|2022-03-22 10:55:10|310.82|308.42|310.82|308.42|310.82|308.42|310.82|308.42|0
1647946520000|2022-03-22 10:55:20|311.02|308.62|310.95|308.55|311.02|308.62|310.95|308.55|0
1647946560000|2022-03-22 10:56:00|311.02|308.62|310.69|308.29|311.02|308.62|310.69|308.29|0
1647946570000|2022-03-22 10:56:10|310.82|308.42|310.88|308.48|310.95|308.55|310.82|308.42|0
1647946580000|2022-03-22 10:56:20|310.82|308.42|310.82|308.42|310.95|308.55|310.82|308.42|0
1647946590000|2022-03-22 10:56:30|310.95|308.55|311.08|308.68|311.08|308.68|310.95|308.55|0
1647946650000|2022-03-22 10:57:30|311.02|308.62|311.02|308.62|311.02|308.62|311.02|308.62|0
1647946660000|2022-03-22 10:57:40|311.08|308.68|311.08|308.68|311.08|308.68|311.08|308.68|0
1647946680000|2022-03-22 10:58:00|311.22|308.82|311.22|308.82|311.22|308.82|311.22|308.82|0
1647946690000|2022-03-22 10:58:10|311.35|308.95|311.35|308.95|311.35|308.95|311.35|308.95|0
1647946700000|2022-03-22 10:58:20|311.22|308.82|311.35|308.95|311.35|308.95|311.22|308.82|0
1647946710000|2022-03-22 10:58:30|311.48|309.08|311.35|308.95|311.48|309.08|311.35|308.95|0
1647946720000|2022-03-22 10:58:40|311.48|309.08|311.41|309.01|311.48|309.08|311.35|308.95|0
1647946730000|2022-03-22 10:58:50|311.35|308.95|311.41|309.01|311.48|309.08|311.35|308.95|0
1647946740000|2022-03-22 10:59:00|311.35|308.95|311.35|308.95|311.35|308.95|311.35|308.95|0
1647946770000|2022-03-22 10:59:30|311.21|308.81|311.21|308.81|311.21|308.81|311.21|308.81|0
1647946790000|2022-03-22 10:59:50|311.15|308.75|311.08|308.68|311.21|308.81|311.08|308.68|0
1647946800000|2022-03-22 11:00:00|310.82|308.42|311.21|308.81|311.21|308.81|310.82|308.42|0
1647946810000|2022-03-22 11:00:10|311.35|308.95|311.48|309.08|311.48|309.08|311.35|308.95|0
1647946820000|2022-03-22 11:00:20|311.35|308.95|311.21|308.81|311.35|308.95|311.21|308.81|0
1647946830000|2022-03-22 11:00:30|311.35|308.95|311.35|308.95|311.35|308.95|311.21|308.81|0
1647946840000|2022-03-22 11:00:40|311.28|308.88|311.21|308.81|311.28|308.88|311.21|308.81|0
1647946850000|2022-03-22 11:00:50|311.15|308.75|311.01|308.61|311.15|308.75|311.01|308.61|0
1647946860000|2022-03-22 11:01:00|310.95|308.55|310.88|308.48|310.95|308.55|310.88|308.48|0
1647946870000|2022-03-22 11:01:10|310.95|308.55|310.88|308.48|310.95|308.55|310.88|308.48|0
1647946880000|2022-03-22 11:01:20|310.82|308.42|310.82|308.42|310.82|308.42|310.69|308.29|0
1647946890000|2022-03-22 11:01:30|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1647946910000|2022-03-22 11:01:50|310.56|308.16|310.62|308.22|310.69|308.29|310.56|308.16|0
1647946920000|2022-03-22 11:02:00|310.56|308.16|310.69|308.29|310.69|308.29|310.56|308.16|0
1647946930000|2022-03-22 11:02:10|310.62|308.22|310.56|308.16|310.69|308.29|310.56|308.16|0
1647946940000|2022-03-22 11:02:20|310.43|308.03|310.43|308.03|310.43|308.03|310.43|308.03|0
1647946950000|2022-03-22 11:02:30|310.29|307.89|310.43|308.03|310.43|308.03|310.29|307.89|0
1647946960000|2022-03-22 11:02:40|310.56|308.16|310.56|308.16|310.56|308.16|310.56|308.16|0
1647946970000|2022-03-22 11:02:50|310.49|308.09|310.56|308.16|310.56|308.16|310.49|308.09|0
1647946990000|2022-03-22 11:03:10|310.49|308.09|310.42|308.02|310.49|308.09|310.42|308.02|0
1647947000000|2022-03-22 11:03:20|310.36|307.96|310.36|307.96|310.36|307.96|310.36|307.96|0
1647947010000|2022-03-22 11:03:30|310.29|307.89|310.03|307.63|310.29|307.89|310.03|307.63|0
1647947020000|2022-03-22 11:03:40|309.9|307.5|309.9|307.5|309.9|307.5|309.77|307.37|0
1647947030000|2022-03-22 11:03:50|309.83|307.43|309.9|307.5|309.9|307.5|309.77|307.37|0
1647947040000|2022-03-22 11:04:00|309.77|307.37|309.77|307.37|309.77|307.37|309.77|307.37|0
1647947050000|2022-03-22 11:04:10|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1647947090000|2022-03-22 11:04:50|309.57|307.17|309.37|306.97|309.57|307.17|309.37|306.97|0
1647947100000|2022-03-22 11:05:00|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1647947160000|2022-03-22 11:06:00|309.51|307.11|309.51|307.11|309.51|307.11|309.51|307.11|0
1647947170000|2022-03-22 11:06:10|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1647947180000|2022-03-22 11:06:20|309.51|307.11|309.64|307.24|309.64|307.24|309.5|307.1|0
1647947230000|2022-03-22 11:07:10|309.5|307.1|309.5|307.1|309.5|307.1|309.5|307.1|0
1647947240000|2022-03-22 11:07:20|309.57|307.17|309.64|307.24|309.64|307.24|309.57|307.17|0
1647947250000|2022-03-22 11:07:30|309.57|307.17|309.64|307.24|309.64|307.24|309.57|307.17|0
1647947260000|2022-03-22 11:07:40|309.57|307.17|309.64|307.24|309.64|307.24|309.57|307.17|0
1647947280000|2022-03-22 11:08:00|309.5|307.1|309.5|307.1|309.5|307.1|309.5|307.1|0
1647947300000|2022-03-22 11:08:20|309.37|306.97|308.98|306.58|309.37|306.97|308.98|306.58|0
1647947310000|2022-03-22 11:08:30|308.46|306.06|308.98|306.58|308.98|306.58|308.46|306.06|0
1647947320000|2022-03-22 11:08:40|309.11|306.71|308.85|306.45|309.11|306.71|308.85|306.45|0
1647947330000|2022-03-22 11:08:50|308.98|306.58|308.98|306.58|308.98|306.58|308.98|306.58|0
1647947340000|2022-03-22 11:09:00|308.85|306.45|308.98|306.58|308.98|306.58|308.85|306.45|0
1647947350000|2022-03-22 11:09:10|309.11|306.71|309.5|307.1|309.5|307.1|309.11|306.71|0
1647947370000|2022-03-22 11:09:30|309.37|306.97|309.3|306.9|309.37|306.97|309.24|306.84|0
1647947380000|2022-03-22 11:09:40|309.37|306.97|309.24|306.84|309.37|306.97|309.24|306.84|0
1647947400000|2022-03-22 11:10:00|309.37|306.97|309.37|306.97|309.37|306.97|309.37|306.97|0
1647947410000|2022-03-22 11:10:10|309.3|306.9|309.24|306.84|309.3|306.9|309.24|306.84|0
1647947440000|2022-03-22 11:10:40|309.11|306.71|309.37|306.97|309.37|306.97|309.11|306.71|0
1647947450000|2022-03-22 11:10:50|309.5|307.1|309.5|307.1|309.5|307.1|309.43|307.03|0
1647947480000|2022-03-22 11:11:20|309.3|306.9|309.37|306.97|309.37|306.97|309.24|306.84|0
1647947490000|2022-03-22 11:11:30|309.24|306.84|309.3|306.9|309.3|306.9|309.24|306.84|0
1647947500000|2022-03-22 11:11:40|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1647947510000|2022-03-22 11:11:50|309.37|306.97|309.5|307.1|309.5|307.1|309.37|306.97|0
1647947540000|2022-03-22 11:12:20|309.43|307.03|309.5|307.1|309.5|307.1|309.43|307.03|0
1647947550000|2022-03-22 11:12:30|309.37|306.97|309.37|306.97|309.37|306.97|309.37|306.97|0
1647947570000|2022-03-22 11:12:50|309.43|307.03|308.85|306.45|309.43|307.03|308.85|306.45|0
1647947580000|2022-03-22 11:13:00|308.98|306.58|308.85|306.45|308.98|306.58|308.85|306.45|0
1647947590000|2022-03-22 11:13:10|308.91|306.51|309.11|306.71|309.11|306.71|308.91|306.51|0
1647947600000|2022-03-22 11:13:20|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1647947610000|2022-03-22 11:13:30|309.11|306.71|309.11|306.71|309.11|306.71|309.11|306.71|0
1647947620000|2022-03-22 11:13:40|308.98|306.58|309.04|306.64|309.04|306.64|308.98|306.58|0
1647947630000|2022-03-22 11:13:50|308.98|306.58|308.85|306.45|308.98|306.58|308.85|306.45|0
1647947640000|2022-03-22 11:14:00|308.98|306.58|309.11|306.71|309.11|306.71|308.98|306.58|0
1647947650000|2022-03-22 11:14:10|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1647947660000|2022-03-22 11:14:20|309.17|306.77|309.11|306.71|309.17|306.77|309.11|306.71|0
1647947670000|2022-03-22 11:14:30|309.17|306.77|309.24|306.84|309.24|306.84|309.17|306.77|0
1647947680000|2022-03-22 11:14:40|309.11|306.71|309.11|306.71|309.11|306.71|309.11|306.71|0
1647947710000|2022-03-22 11:15:10|309.24|306.84|309.17|306.77|309.24|306.84|309.17|306.77|0
1647947720000|2022-03-22 11:15:20|309.11|306.71|309.11|306.71|309.11|306.71|309.11|306.71|0
1647947730000|2022-03-22 11:15:30|308.98|306.58|309.5|307.1|309.5|307.1|308.98|306.58|0
1647947740000|2022-03-22 11:15:40|309.37|306.97|309.37|306.97|309.37|306.97|309.37|306.97|0
1647947750000|2022-03-22 11:15:50|309.3|306.9|309.37|306.97|309.37|306.97|309.3|306.9|0
1647947770000|2022-03-22 11:16:10|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1647947780000|2022-03-22 11:16:20|309.3|306.9|309.37|306.97|309.37|306.97|309.3|306.9|0
1647947790000|2022-03-22 11:16:30|309.43|307.03|309.3|306.9|309.43|307.03|309.3|306.9|0
1647947800000|2022-03-22 11:16:40|309.24|306.84|309.11|306.71|309.24|306.84|309.11|306.71|0
1647947810000|2022-03-22 11:16:50|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1647947820000|2022-03-22 11:17:00|309.17|306.77|309.04|306.64|309.17|306.77|309.04|306.64|0
1647947830000|2022-03-22 11:17:10|309.11|306.71|309.24|306.84|309.24|306.84|308.98|306.58|0
1647947840000|2022-03-22 11:17:20|309.11|306.71|309.11|306.71|309.24|306.84|309.11|306.71|0
1647947850000|2022-03-22 11:17:30|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1647947860000|2022-03-22 11:17:40|309.37|306.97|309.24|306.84|309.37|306.97|309.24|306.84|0
1647947870000|2022-03-22 11:17:50|309.5|307.1|309.5|307.1|309.5|307.1|309.5|307.1|0
1647947880000|2022-03-22 11:18:00|309.3|306.9|309.37|306.97|309.37|306.97|309.3|306.9|0
1647947890000|2022-03-22 11:18:10|309.24|306.84|309.3|306.9|309.37|306.97|309.24|306.84|0
1647947900000|2022-03-22 11:18:20|309.24|306.84|309.17|306.77|309.24|306.84|309.17|306.77|0
1647947910000|2022-03-22 11:18:30|309.24|306.84|309.24|306.84|309.24|306.84|309.17|306.77|0
1647947920000|2022-03-22 11:18:40|309.11|306.71|309.11|306.71|309.24|306.84|309.11|306.71|0
1647947930000|2022-03-22 11:18:50|308.98|306.58|308.84|306.44|308.98|306.58|308.84|306.44|0
1647947940000|2022-03-22 11:19:00|308.58|306.18|308.58|306.18|308.58|306.18|308.58|306.18|0
1647947960000|2022-03-22 11:19:20|308.32|305.92|308.51|306.11|308.51|306.11|308.19|305.79|0
1647947970000|2022-03-22 11:19:30|308.58|306.18|308.51|306.11|308.58|306.18|308.51|306.11|0
1647947980000|2022-03-22 11:19:40|308.45|306.05|308.71|306.31|308.71|306.31|308.45|306.05|0
1647947990000|2022-03-22 11:19:50|308.58|306.18|308.71|306.31|308.71|306.31|308.58|306.18|0
1647948000000|2022-03-22 11:20:00|308.58|306.18|308.71|306.31|308.71|306.31|308.58|306.18|0
1647948020000|2022-03-22 11:20:20|308.84|306.44|308.84|306.44|308.84|306.44|308.71|306.31|0
1647948040000|2022-03-22 11:20:40|308.97|306.57|308.97|306.57|308.97|306.57|308.97|306.57|0
1647948050000|2022-03-22 11:20:50|308.84|306.44|308.97|306.57|308.97|306.57|308.84|306.44|0
1647948060000|2022-03-22 11:21:00|309.04|306.64|309.04|306.64|309.04|306.64|309.04|306.64|0
1647948070000|2022-03-22 11:21:10|308.97|306.57|308.71|306.31|308.97|306.57|308.71|306.31|0
1647948080000|2022-03-22 11:21:20|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1647948090000|2022-03-22 11:21:30|308.71|306.31|308.84|306.44|308.84|306.44|308.71|306.31|0
1647948100000|2022-03-22 11:21:40|308.91|306.51|308.84|306.44|308.91|306.51|308.84|306.44|0
1647948110000|2022-03-22 11:21:50|308.97|306.57|308.97|306.57|308.97|306.57|308.97|306.57|0
1647948120000|2022-03-22 11:22:00|309.04|306.64|309.04|306.64|309.04|306.64|308.97|306.57|0
1647948130000|2022-03-22 11:22:10|308.97|306.57|308.97|306.57|308.97|306.57|308.97|306.57|0
1647948150000|2022-03-22 11:22:30|309.11|306.71|308.97|306.57|309.11|306.71|308.97|306.57|0
1647948160000|2022-03-22 11:22:40|309.04|306.64|309.11|306.71|309.11|306.71|309.04|306.64|0
1647948170000|2022-03-22 11:22:50|308.97|306.57|308.97|306.57|308.97|306.57|308.97|306.57|0
1647948180000|2022-03-22 11:23:00|309.1|306.7|309.1|306.7|309.1|306.7|309.04|306.64|0
1647948200000|2022-03-22 11:23:20|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1647948210000|2022-03-22 11:23:30|308.77|306.37|308.71|306.31|308.77|306.37|308.71|306.31|0
1647948220000|2022-03-22 11:23:40|308.58|306.18|308.77|306.37|308.77|306.37|308.58|306.18|0
1647948230000|2022-03-22 11:23:50|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1647948250000|2022-03-22 11:24:10|308.77|306.37|308.84|306.44|308.84|306.44|308.77|306.37|0
1647948260000|2022-03-22 11:24:20|308.91|306.51|308.91|306.51|308.91|306.51|308.84|306.44|0
1647948270000|2022-03-22 11:24:30|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1647948280000|2022-03-22 11:24:40|308.77|306.37|308.71|306.31|308.77|306.37|308.71|306.31|0
1647948300000|2022-03-22 11:25:00|308.58|306.18|308.58|306.18|308.58|306.18|308.58|306.18|0
1647948310000|2022-03-22 11:25:10|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1647948320000|2022-03-22 11:25:20|308.58|306.18|308.58|306.18|308.58|306.18|308.58|306.18|0
1647948330000|2022-03-22 11:25:30|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1647948340000|2022-03-22 11:25:40|308.84|306.44|308.71|306.31|308.84|306.44|308.71|306.31|0
1647948350000|2022-03-22 11:25:50|308.84|306.44|308.71|306.31|308.84|306.44|308.71|306.31|0
1647948360000|2022-03-22 11:26:00|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1647948370000|2022-03-22 11:26:10|308.9|306.5|308.97|306.57|308.97|306.57|308.9|306.5|0
1647948400000|2022-03-22 11:26:40|308.84|306.44|308.71|306.31|308.84|306.44|308.71|306.31|0
1647948410000|2022-03-22 11:26:50|308.84|306.44|308.97|306.57|309.04|306.64|308.84|306.44|0
1647948440000|2022-03-22 11:27:20|309.1|306.7|309.23|306.83|309.23|306.83|309.1|306.7|0
1647948450000|2022-03-22 11:27:30|309.1|306.7|309.23|306.83|309.23|306.83|309.1|306.7|0
1647948460000|2022-03-22 11:27:40|309.1|306.7|309.1|306.7|309.1|306.7|309.1|306.7|0
1647948470000|2022-03-22 11:27:50|308.97|306.57|308.97|306.57|308.97|306.57|308.97|306.57|0
1647948480000|2022-03-22 11:28:00|309.1|306.7|309.1|306.7|309.17|306.77|309.1|306.7|0
1647948500000|2022-03-22 11:28:20|309.17|306.77|309.23|306.83|309.23|306.83|309.17|306.77|0
1647948510000|2022-03-22 11:28:30|309.3|306.9|309.63|307.23|309.63|307.23|309.3|306.9|0
1647948520000|2022-03-22 11:28:40|309.69|307.29|309.63|307.23|309.76|307.36|309.63|307.23|0
1647948530000|2022-03-22 11:28:50|309.76|307.36|310.02|307.62|310.02|307.62|309.76|307.36|0
1647948540000|2022-03-22 11:29:00|310.15|307.75|310.15|307.75|310.28|307.88|310.15|307.75|0
1647948550000|2022-03-22 11:29:10|310.02|307.62|310.02|307.62|310.15|307.75|310.02|307.62|0
1647948560000|2022-03-22 11:29:20|310.21|307.81|310.28|307.88|310.28|307.88|310.15|307.75|0
1647948570000|2022-03-22 11:29:30|310.15|307.75|310.21|307.81|310.21|307.81|310.15|307.75|0
1647948580000|2022-03-22 11:29:40|310.28|307.88|310.28|307.88|310.28|307.88|310.21|307.81|0
1647948590000|2022-03-22 11:29:50|310.15|307.75|310.15|307.75|310.15|307.75|310.15|307.75|0
1647948600000|2022-03-22 11:30:00|310.28|307.88|310.15|307.75|310.28|307.88|310.15|307.75|0
1647948610000|2022-03-22 11:30:10|310.21|307.81|310.41|308.01|310.41|308.01|310.21|307.81|0
1647948620000|2022-03-22 11:30:20|310.48|308.08|310.61|308.21|310.68|308.28|310.48|308.08|0
1647948630000|2022-03-22 11:30:30|310.68|308.28|310.61|308.21|310.68|308.28|310.61|308.21|0
1647948640000|2022-03-22 11:30:40|310.68|308.28|310.74|308.34|310.81|308.41|310.68|308.28|0
1647948650000|2022-03-22 11:30:50|310.68|308.28|310.81|308.41|310.81|308.41|310.68|308.28|0
1647948670000|2022-03-22 11:31:10|311.07|308.67|311.2|308.8|311.2|308.8|311.07|308.67|0
1647948680000|2022-03-22 11:31:20|311.07|308.67|311.07|308.67|311.07|308.67|311.07|308.67|0
1647948700000|2022-03-22 11:31:40|311|308.6|311.07|308.67|311.07|308.67|310.94|308.54|0
1647948710000|2022-03-22 11:31:50|310.94|308.54|310.94|308.54|310.94|308.54|310.94|308.54|0
1647948720000|2022-03-22 11:32:00|311.07|308.67|311.07|308.67|311.07|308.67|311.07|308.67|0
1647948730000|2022-03-22 11:32:10|310.94|308.54|311.07|308.67|311.07|308.67|310.94|308.54|0
1647948740000|2022-03-22 11:32:20|310.94|308.54|310.94|308.54|310.94|308.54|310.94|308.54|0
1647948750000|2022-03-22 11:32:30|310.81|308.41|310.94|308.54|311|308.6|310.81|308.41|0
1647948760000|2022-03-22 11:32:40|311.07|308.67|310.94|308.54|311.07|308.67|310.94|308.54|0
1647948770000|2022-03-22 11:32:50|310.81|308.41|310.94|308.54|310.94|308.54|310.81|308.41|0
1647948780000|2022-03-22 11:33:00|311.07|308.67|310.94|308.54|311.07|308.67|310.94|308.54|0
1647948790000|2022-03-22 11:33:10|311|308.6|310.94|308.54|311|308.6|310.94|308.54|0
1647948810000|2022-03-22 11:33:30|310.81|308.41|310.94|308.54|310.94|308.54|310.81|308.41|0
1647948820000|2022-03-22 11:33:40|310.81|308.41|310.81|308.41|310.81|308.41|310.81|308.41|0
1647948840000|2022-03-22 11:34:00|310.74|308.34|310.81|308.41|310.81|308.41|310.74|308.34|0
1647948850000|2022-03-22 11:34:10|310.74|308.34|310.67|308.27|310.74|308.34|310.67|308.27|0
1647948860000|2022-03-22 11:34:20|310.61|308.21|310.54|308.14|310.61|308.21|310.54|308.14|0
1647948880000|2022-03-22 11:34:40|310.28|307.88|310.28|307.88|310.28|307.88|310.28|307.88|0
1647948890000|2022-03-22 11:34:50|310.15|307.75|310.15|307.75|310.15|307.75|310.15|307.75|0
1647948900000|2022-03-22 11:35:00|310.02|307.62|310.02|307.62|310.02|307.62|310.02|307.62|0
1647948920000|2022-03-22 11:35:20|309.89|307.49|309.69|307.29|309.89|307.49|309.69|307.29|0
1647948930000|2022-03-22 11:35:30|309.76|307.36|309.49|307.09|309.76|307.36|309.49|307.09|0
1647948940000|2022-03-22 11:35:40|309.62|307.22|309.62|307.22|309.62|307.22|309.62|307.22|0
1647948970000|2022-03-22 11:36:10|309.49|307.09|309.62|307.22|309.62|307.22|309.49|307.09|0
1647948980000|2022-03-22 11:36:20|309.49|307.09|309.49|307.09|309.56|307.16|309.49|307.09|0
1647948990000|2022-03-22 11:36:30|309.56|307.16|309.56|307.16|309.56|307.16|309.56|307.16|0
1647949000000|2022-03-22 11:36:40|309.62|307.22|309.62|307.22|309.62|307.22|309.62|307.22|0
1647949010000|2022-03-22 11:36:50|309.56|307.16|309.23|306.83|309.56|307.16|309.23|306.83|0
1647949020000|2022-03-22 11:37:00|309.36|306.96|309.23|306.83|309.36|306.96|309.23|306.83|0
1647949030000|2022-03-22 11:37:10|309.29|306.89|309.1|306.7|309.29|306.89|309.1|306.7|0
1647949040000|2022-03-22 11:37:20|309.16|306.76|309.16|306.76|309.23|306.83|309.16|306.76|0
1647949050000|2022-03-22 11:37:30|309.1|306.7|309.36|306.96|309.36|306.96|309.1|306.7|0
1647949060000|2022-03-22 11:37:40|309.49|307.09|309.29|306.89|309.49|307.09|309.23|306.83|0
1647949070000|2022-03-22 11:37:50|309.36|306.96|309.36|306.96|309.49|307.09|309.36|306.96|0
1647949080000|2022-03-22 11:38:00|309.42|307.02|309.49|307.09|309.49|307.09|309.42|307.02|0
1647949090000|2022-03-22 11:38:10|309.36|306.96|309.36|306.96|309.36|306.96|309.23|306.83|0
1647949100000|2022-03-22 11:38:20|309.29|306.89|309.36|306.96|309.36|306.96|309.29|306.89|0
1647949110000|2022-03-22 11:38:30|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1647949120000|2022-03-22 11:38:40|309.55|307.15|309.62|307.22|309.62|307.22|309.49|307.09|0
1647949130000|2022-03-22 11:38:50|309.55|307.15|309.49|307.09|309.62|307.22|309.49|307.09|0
1647949140000|2022-03-22 11:39:00|309.62|307.22|309.62|307.22|309.62|307.22|309.62|307.22|0
1647949150000|2022-03-22 11:39:10|309.75|307.35|309.62|307.22|309.75|307.35|309.62|307.22|0
1647949170000|2022-03-22 11:39:30|309.49|307.09|309.62|307.22|309.62|307.22|309.49|307.09|0
1647949180000|2022-03-22 11:39:40|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1647949190000|2022-03-22 11:39:50|309.36|306.96|309.49|307.09|309.49|307.09|309.36|306.96|0
1647949200000|2022-03-22 11:40:00|309.36|306.96|309.36|306.96|309.36|306.96|309.36|306.96|0
1647949210000|2022-03-22 11:40:10|309.23|306.83|309.75|307.35|309.75|307.35|309.23|306.83|0
1647949220000|2022-03-22 11:40:20|309.62|307.22|309.75|307.35|309.75|307.35|309.62|307.22|0
1647949250000|2022-03-22 11:40:50|309.68|307.28|309.62|307.22|309.68|307.28|309.62|307.22|0
1647949260000|2022-03-22 11:41:00|309.75|307.35|309.62|307.22|309.75|307.35|309.62|307.22|0
1647949270000|2022-03-22 11:41:10|309.68|307.28|309.75|307.35|309.75|307.35|309.68|307.28|0
1647949280000|2022-03-22 11:41:20|309.62|307.22|309.75|307.35|309.75|307.35|309.62|307.22|0
1647949310000|2022-03-22 11:41:50|309.62|307.22|309.75|307.35|309.75|307.35|309.62|307.22|0
1647949320000|2022-03-22 11:42:00|309.82|307.42|310.02|307.62|310.02|307.62|309.82|307.42|0
1647949330000|2022-03-22 11:42:10|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1647949340000|2022-03-22 11:42:20|310.08|307.68|310.15|307.75|310.15|307.75|310.08|307.68|0
1647949350000|2022-03-22 11:42:30|310.01|307.61|310.08|307.68|310.08|307.68|310.01|307.61|0
1647949360000|2022-03-22 11:42:40|310.01|307.61|310.01|307.61|310.15|307.75|310.01|307.61|0
1647949390000|2022-03-22 11:43:10|309.75|307.35|309.75|307.35|309.75|307.35|309.75|307.35|0
1647949400000|2022-03-22 11:43:20|309.88|307.48|310.01|307.61|310.01|307.61|309.88|307.48|0
1647949410000|2022-03-22 11:43:30|309.88|307.48|309.88|307.48|309.88|307.48|309.88|307.48|0
1647949420000|2022-03-22 11:43:40|309.75|307.35|309.75|307.35|309.75|307.35|309.75|307.35|0
1647949430000|2022-03-22 11:43:50|309.62|307.22|309.49|307.09|309.62|307.22|309.49|307.09|0
1647949440000|2022-03-22 11:44:00|309.42|307.02|309.36|306.96|309.42|307.02|309.36|306.96|0
1647949460000|2022-03-22 11:44:20|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1647949470000|2022-03-22 11:44:30|309.36|306.96|309.36|306.96|309.36|306.96|309.36|306.96|0
1647949480000|2022-03-22 11:44:40|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1647949510000|2022-03-22 11:45:10|309.36|306.96|309.36|306.96|309.36|306.96|309.36|306.96|0
1647949540000|2022-03-22 11:45:40|309.42|307.02|309.42|307.02|309.42|307.02|309.42|307.02|0
1647949550000|2022-03-22 11:45:50|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1647949560000|2022-03-22 11:46:00|309.36|306.96|309.36|306.96|309.36|306.96|309.36|306.96|0
1647949570000|2022-03-22 11:46:10|309.29|306.89|309.29|306.89|309.29|306.89|309.29|306.89|0
1647949580000|2022-03-22 11:46:20|309.36|306.96|309.23|306.83|309.36|306.96|309.23|306.83|0
1647949590000|2022-03-22 11:46:30|309.16|306.76|309.16|306.76|309.16|306.76|309.16|306.76|0
1647949600000|2022-03-22 11:46:40|309.1|306.7|309.1|306.7|309.1|306.7|309.1|306.7|0
1647949620000|2022-03-22 11:47:00|309.03|306.63|309.1|306.7|309.1|306.7|309.03|306.63|0
1647949630000|2022-03-22 11:47:10|309.03|306.63|308.96|306.56|309.03|306.63|308.96|306.56|0
1647949640000|2022-03-22 11:47:20|308.83|306.43|308.83|306.43|308.83|306.43|308.7|306.3|0
1647949650000|2022-03-22 11:47:30|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1647949660000|2022-03-22 11:47:40|308.83|306.43|308.96|306.56|308.96|306.56|308.83|306.43|0
1647949670000|2022-03-22 11:47:50|308.83|306.43|308.7|306.3|308.83|306.43|308.7|306.3|0
1647949680000|2022-03-22 11:48:00|308.63|306.23|308.7|306.3|308.7|306.3|308.63|306.23|0
1647949690000|2022-03-22 11:48:10|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1647949700000|2022-03-22 11:48:20|308.76|306.36|308.7|306.3|308.76|306.36|308.7|306.3|0
1647949710000|2022-03-22 11:48:30|308.63|306.23|308.83|306.43|308.83|306.43|308.63|306.23|0
1647949720000|2022-03-22 11:48:40|308.76|306.36|308.76|306.36|308.76|306.36|308.76|306.36|0
1647949730000|2022-03-22 11:48:50|308.7|306.3|308.83|306.43|308.83|306.43|308.7|306.3|0
1647949740000|2022-03-22 11:49:00|308.7|306.3|308.76|306.36|308.76|306.36|308.7|306.3|0
1647949750000|2022-03-22 11:49:10|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1647949760000|2022-03-22 11:49:20|308.76|306.36|308.7|306.3|308.76|306.36|308.7|306.3|0
1647949770000|2022-03-22 11:49:30|308.76|306.36|308.76|306.36|308.76|306.36|308.76|306.36|0
1647949780000|2022-03-22 11:49:40|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1647949800000|2022-03-22 11:50:00|308.57|306.17|308.44|306.04|308.57|306.17|308.44|306.04|0
1647949810000|2022-03-22 11:50:10|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1647949820000|2022-03-22 11:50:20|308.44|306.04|308.44|306.04|308.5|306.1|308.44|306.04|0
1647949830000|2022-03-22 11:50:30|308.57|306.17|308.7|306.3|308.7|306.3|308.57|306.17|0
1647949840000|2022-03-22 11:50:40|308.63|306.23|308.44|306.04|308.63|306.23|308.44|306.04|0
1647949850000|2022-03-22 11:50:50|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1647949870000|2022-03-22 11:51:10|308.7|306.3|308.76|306.36|308.76|306.36|308.7|306.3|0
1647949880000|2022-03-22 11:51:20|308.7|306.3|308.83|306.43|308.83|306.43|308.7|306.3|0
1647949890000|2022-03-22 11:51:30|308.7|306.3|308.7|306.3|308.76|306.36|308.7|306.3|0
1647949900000|2022-03-22 11:51:40|308.57|306.17|308.7|306.3|308.7|306.3|308.57|306.17|0
1647949910000|2022-03-22 11:51:50|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1647949920000|2022-03-22 11:52:00|308.96|306.56|308.96|306.56|308.96|306.56|308.96|306.56|0
1647949930000|2022-03-22 11:52:10|308.83|306.43|308.83|306.43|308.83|306.43|308.7|306.3|0
1647949940000|2022-03-22 11:52:20|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1647949950000|2022-03-22 11:52:30|308.76|306.36|308.83|306.43|308.96|306.56|308.7|306.3|0
1647949960000|2022-03-22 11:52:40|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1647949970000|2022-03-22 11:52:50|308.83|306.43|308.83|306.43|308.83|306.43|308.76|306.36|0
1647949980000|2022-03-22 11:53:00|308.76|306.36|308.7|306.3|308.76|306.36|308.7|306.3|0
1647949990000|2022-03-22 11:53:10|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1647950010000|2022-03-22 11:53:30|308.7|306.3|308.57|306.17|308.7|306.3|308.57|306.17|0
1647950030000|2022-03-22 11:53:50|308.7|306.3|308.57|306.17|308.7|306.3|308.57|306.17|0
1647950040000|2022-03-22 11:54:00|308.7|306.3|308.83|306.43|308.83|306.43|308.63|306.23|0
1647950050000|2022-03-22 11:54:10|308.96|306.56|308.7|306.3|308.96|306.56|308.7|306.3|0
1647950060000|2022-03-22 11:54:20|308.76|306.36|308.7|306.3|308.76|306.36|308.7|306.3|0
1647950070000|2022-03-22 11:54:30|308.76|306.36|308.83|306.43|308.83|306.43|308.76|306.36|0
1647950080000|2022-03-22 11:54:40|308.76|306.36|308.7|306.3|308.76|306.36|308.7|306.3|0
1647950090000|2022-03-22 11:54:50|308.83|306.43|308.83|306.43|308.83|306.43|308.7|306.3|0
1647950100000|2022-03-22 11:55:00|308.76|306.36|308.83|306.43|308.83|306.43|308.76|306.36|0
1647950120000|2022-03-22 11:55:20|308.96|306.56|308.83|306.43|308.96|306.56|308.83|306.43|0
1647950130000|2022-03-22 11:55:30|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1647950140000|2022-03-22 11:55:40|308.96|306.56|308.83|306.43|308.96|306.56|308.83|306.43|0
1647950150000|2022-03-22 11:55:50|308.7|306.3|308.57|306.17|308.7|306.3|308.57|306.17|0
1647950160000|2022-03-22 11:56:00|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1647950170000|2022-03-22 11:56:10|308.63|306.23|308.63|306.23|308.7|306.3|308.63|306.23|0
1647950180000|2022-03-22 11:56:20|308.7|306.3|308.44|306.04|308.7|306.3|308.44|306.04|0
1647950190000|2022-03-22 11:56:30|308.31|305.91|308.44|306.04|308.44|306.04|308.31|305.91|0
1647950200000|2022-03-22 11:56:40|308.37|305.97|308.44|306.04|308.44|306.04|308.37|305.97|0
1647950230000|2022-03-22 11:57:10|308.31|305.91|308.44|306.04|308.44|306.04|308.31|305.91|0
1647950240000|2022-03-22 11:57:20|308.37|305.97|308.31|305.91|308.44|306.04|308.31|305.91|0
1647950250000|2022-03-22 11:57:30|308.44|306.04|308.44|306.04|308.44|306.04|308.44|306.04|0
1647950260000|2022-03-22 11:57:40|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1647950280000|2022-03-22 11:58:00|308.17|305.77|308.3|305.9|308.3|305.9|308.17|305.77|0
1647950290000|2022-03-22 11:58:10|308.17|305.77|308.11|305.71|308.17|305.77|308.11|305.71|0
1647950300000|2022-03-22 11:58:20|308.04|305.64|308.17|305.77|308.17|305.77|308.04|305.64|0
1647950310000|2022-03-22 11:58:30|308.24|305.84|308.3|305.9|308.3|305.9|308.17|305.77|0
1647950320000|2022-03-22 11:58:40|308.44|306.04|308.37|305.97|308.44|306.04|308.37|305.97|0
1647950330000|2022-03-22 11:58:50|308.5|306.1|308.44|306.04|308.5|306.1|308.37|305.97|0
1647950350000|2022-03-22 11:59:10|308.5|306.1|308.57|306.17|308.57|306.17|308.5|306.1|0
1647950360000|2022-03-22 11:59:20|308.44|306.04|308.44|306.04|308.5|306.1|308.44|306.04|0
1647950370000|2022-03-22 11:59:30|308.5|306.1|308.44|306.04|308.57|306.17|308.44|306.04|0
1647950380000|2022-03-22 11:59:40|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1647950390000|2022-03-22 11:59:50|308.44|306.04|308.57|306.17|308.57|306.17|308.44|306.04|0
1647950400000|2022-03-22 12:00:00|308.5|306.1|308.57|306.17|308.57|306.17|308.5|306.1|0
1647950410000|2022-03-22 12:00:10|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1647950440000|2022-03-22 12:00:40|308.43|306.03|308.43|306.03|308.43|306.03|308.3|305.9|0
1647950450000|2022-03-22 12:00:50|308.3|305.9|308.43|306.03|308.43|306.03|308.3|305.9|0
1647950480000|2022-03-22 12:01:20|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1647950490000|2022-03-22 12:01:30|308.43|306.03|308.43|306.03|308.43|306.03|308.43|306.03|0
1647950500000|2022-03-22 12:01:40|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1647950520000|2022-03-22 12:02:00|308.43|306.03|308.43|306.03|308.43|306.03|308.43|306.03|0
1647950530000|2022-03-22 12:02:10|308.57|306.17|308.56|306.16|308.57|306.17|308.56|306.16|0
1647950550000|2022-03-22 12:02:30|308.5|306.1|308.17|305.77|308.5|306.1|308.17|305.77|0
1647950560000|2022-03-22 12:02:40|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1647950580000|2022-03-22 12:03:00|308.37|305.97|308.3|305.9|308.43|306.03|308.3|305.9|0
1647950590000|2022-03-22 12:03:10|308.37|305.97|308.3|305.9|308.37|305.97|308.3|305.9|0
1647950610000|2022-03-22 12:03:30|308.37|305.97|308.56|306.16|308.56|306.16|308.37|305.97|0
1647950620000|2022-03-22 12:03:40|308.43|306.03|308.3|305.9|308.43|306.03|308.3|305.9|0
1647950650000|2022-03-22 12:04:10|308.17|305.77|308.23|305.83|308.23|305.83|308.17|305.77|0
1647950660000|2022-03-22 12:04:20|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1647950670000|2022-03-22 12:04:30|308.23|305.83|308.17|305.77|308.23|305.83|308.17|305.77|0
1647950690000|2022-03-22 12:04:50|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1647950700000|2022-03-22 12:05:00|308.23|305.83|308.17|305.77|308.23|305.83|308.17|305.77|0
1647950710000|2022-03-22 12:05:10|308.23|305.83|308.23|305.83|308.23|305.83|308.23|305.83|0
1647950720000|2022-03-22 12:05:20|308.3|305.9|308.17|305.77|308.3|305.9|308.17|305.77|0
1647950730000|2022-03-22 12:05:30|308.23|305.83|308.3|305.9|308.3|305.9|308.23|305.83|0
1647950740000|2022-03-22 12:05:40|308.43|306.03|308.43|306.03|308.43|306.03|308.3|305.9|0
1647950750000|2022-03-22 12:05:50|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1647950760000|2022-03-22 12:06:00|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1647950770000|2022-03-22 12:06:10|308.43|306.03|308.3|305.9|308.43|306.03|308.3|305.9|0
1647950780000|2022-03-22 12:06:20|308.23|305.83|308.17|305.77|308.23|305.83|308.17|305.77|0
1647950800000|2022-03-22 12:06:40|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1647950810000|2022-03-22 12:06:50|308.17|305.77|308.3|305.9|308.3|305.9|308.1|305.7|0
1647950830000|2022-03-22 12:07:10|308.43|306.03|308.43|306.03|308.43|306.03|308.36|305.96|0
1647950840000|2022-03-22 12:07:20|308.3|305.9|308.36|305.96|308.36|305.96|308.3|305.9|0
1647950850000|2022-03-22 12:07:30|308.43|306.03|308.3|305.9|308.43|306.03|308.3|305.9|0
1647950860000|2022-03-22 12:07:40|308.43|306.03|308.43|306.03|308.43|306.03|308.43|306.03|0
1647950870000|2022-03-22 12:07:50|308.3|305.9|308.56|306.16|308.56|306.16|308.3|305.9|0
1647950880000|2022-03-22 12:08:00|308.3|305.9|308.04|305.64|308.3|305.9|308.04|305.64|0
1647950890000|2022-03-22 12:08:10|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1647950900000|2022-03-22 12:08:20|307.84|305.44|307.78|305.38|307.84|305.44|307.78|305.38|0
1647950910000|2022-03-22 12:08:30|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1647950920000|2022-03-22 12:08:40|307.84|305.44|307.65|305.25|307.84|305.44|307.65|305.25|0
1647950930000|2022-03-22 12:08:50|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1647950940000|2022-03-22 12:09:00|307.91|305.51|307.97|305.57|307.97|305.57|307.91|305.51|0
1647950950000|2022-03-22 12:09:10|308.04|305.64|308.17|305.77|308.17|305.77|308.04|305.64|0
1647950960000|2022-03-22 12:09:20|308.04|305.64|308.04|305.64|308.04|305.64|308.04|305.64|0
1647950980000|2022-03-22 12:09:40|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1647950990000|2022-03-22 12:09:50|308.04|305.64|307.91|305.51|308.04|305.64|307.91|305.51|0
1647951000000|2022-03-22 12:10:00|307.97|305.57|307.91|305.51|308.04|305.64|307.91|305.51|0
1647951010000|2022-03-22 12:10:10|307.97|305.57|308.17|305.77|308.17|305.77|307.97|305.57|0
1647951020000|2022-03-22 12:10:20|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1647951030000|2022-03-22 12:10:30|308.17|305.77|308.3|305.9|308.3|305.9|308.17|305.77|0
1647951070000|2022-03-22 12:11:10|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1647951080000|2022-03-22 12:11:20|308.23|305.83|308.17|305.77|308.23|305.83|308.17|305.77|0
1647951090000|2022-03-22 12:11:30|308.23|305.83|308.3|305.9|308.3|305.9|308.23|305.83|0
1647951100000|2022-03-22 12:11:40|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1647951110000|2022-03-22 12:11:50|308.3|305.9|308.23|305.83|308.3|305.9|308.23|305.83|0
1647951120000|2022-03-22 12:12:00|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1647951130000|2022-03-22 12:12:10|308.1|305.7|308.17|305.77|308.17|305.77|308.1|305.7|0
1647951140000|2022-03-22 12:12:20|308.1|305.7|308.17|305.77|308.17|305.77|308.1|305.7|0
1647951150000|2022-03-22 12:12:30|308.04|305.64|308.04|305.64|308.04|305.64|308.04|305.64|0
1647951160000|2022-03-22 12:12:40|307.91|305.51|307.78|305.38|307.91|305.51|307.65|305.25|0
1647951170000|2022-03-22 12:12:50|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1647951180000|2022-03-22 12:13:00|307.51|305.11|307.64|305.24|307.65|305.25|307.51|305.11|0
1647951200000|2022-03-22 12:13:20|307.51|305.11|307.64|305.24|307.64|305.24|307.51|305.11|0
1647951220000|2022-03-22 12:13:40|307.78|305.38|307.64|305.24|307.78|305.38|307.64|305.24|0
1647951230000|2022-03-22 12:13:50|307.71|305.31|307.78|305.38|307.78|305.38|307.71|305.31|0
1647951240000|2022-03-22 12:14:00|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1647951250000|2022-03-22 12:14:10|307.51|305.11|307.51|305.11|307.58|305.18|307.51|305.11|0
1647951260000|2022-03-22 12:14:20|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1647951270000|2022-03-22 12:14:30|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1647951280000|2022-03-22 12:14:40|307.38|304.98|307.25|304.85|307.38|304.98|307.25|304.85|0
1647951290000|2022-03-22 12:14:50|307.38|304.98|307.25|304.85|307.38|304.98|307.25|304.85|0
1647951300000|2022-03-22 12:15:00|307.38|304.98|307.12|304.72|307.38|304.98|307.12|304.72|0
1647951310000|2022-03-22 12:15:10|307.18|304.78|307.12|304.72|307.25|304.85|307.12|304.72|0
1647951320000|2022-03-22 12:15:20|307.25|304.85|307.12|304.72|307.25|304.85|307.12|304.72|0
1647951330000|2022-03-22 12:15:30|307.18|304.78|307.25|304.85|307.25|304.85|307.18|304.78|0
1647951340000|2022-03-22 12:15:40|307.12|304.72|307.38|304.98|307.38|304.98|307.12|304.72|0
1647951350000|2022-03-22 12:15:50|307.51|305.11|307.64|305.24|307.64|305.24|307.51|305.11|0
1647951380000|2022-03-22 12:16:20|307.91|305.51|307.71|305.31|307.91|305.51|307.71|305.31|0
1647951390000|2022-03-22 12:16:30|307.64|305.24|307.12|304.72|307.64|305.24|307.12|304.72|0
1647951400000|2022-03-22 12:16:40|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1647951410000|2022-03-22 12:16:50|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1647951440000|2022-03-22 12:17:20|306.73|304.33|306.86|304.46|306.86|304.46|306.73|304.33|0
1647951450000|2022-03-22 12:17:30|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1647951460000|2022-03-22 12:17:40|306.86|304.46|307.12|304.72|307.12|304.72|306.86|304.46|0
1647951470000|2022-03-22 12:17:50|307.05|304.65|307.38|304.98|307.38|304.98|307.05|304.65|0
1647951480000|2022-03-22 12:18:00|307.12|304.72|307.25|304.85|307.25|304.85|307.12|304.72|0
1647951490000|2022-03-22 12:18:10|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1647951500000|2022-03-22 12:18:20|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1647951510000|2022-03-22 12:18:30|306.86|304.46|306.73|304.33|306.86|304.46|306.73|304.33|0
1647951520000|2022-03-22 12:18:40|306.47|304.07|306.47|304.07|306.6|304.2|306.47|304.07|0
1647951530000|2022-03-22 12:18:50|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1647951540000|2022-03-22 12:19:00|306.86|304.46|307.05|304.65|307.12|304.72|306.86|304.46|0
1647951550000|2022-03-22 12:19:10|306.86|304.46|306.66|304.26|306.86|304.46|306.66|304.26|0
1647951560000|2022-03-22 12:19:20|306.73|304.33|306.6|304.2|306.73|304.33|306.6|304.2|0
1647951570000|2022-03-22 12:19:30|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1647951580000|2022-03-22 12:19:40|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1647951590000|2022-03-22 12:19:50|306.99|304.59|307.12|304.72|307.12|304.72|306.99|304.59|0
1647951620000|2022-03-22 12:20:20|306.99|304.59|307.18|304.78|307.18|304.78|306.99|304.59|0
1647951630000|2022-03-22 12:20:30|307.25|304.85|307.38|304.98|307.38|304.98|307.25|304.85|0
1647951640000|2022-03-22 12:20:40|307.31|304.91|307.38|304.98|307.38|304.98|307.31|304.91|0
1647951650000|2022-03-22 12:20:50|307.44|305.04|307.38|304.98|307.44|305.04|307.38|304.98|0
1647951660000|2022-03-22 12:21:00|307.31|304.91|307.25|304.85|307.31|304.91|307.25|304.85|0
1647951670000|2022-03-22 12:21:10|307.31|304.91|307.38|304.98|307.38|304.98|307.31|304.91|0
1647951700000|2022-03-22 12:21:40|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1647951710000|2022-03-22 12:21:50|307.64|305.24|308.03|305.63|308.03|305.63|307.64|305.24|0
1647951720000|2022-03-22 12:22:00|307.97|305.57|308.16|305.76|308.16|305.76|307.97|305.57|0
1647951740000|2022-03-22 12:22:20|308.03|305.63|307.9|305.5|308.03|305.63|307.83|305.43|0
1647951750000|2022-03-22 12:22:30|307.77|305.37|307.9|305.5|307.9|305.5|307.77|305.37|0
1647951770000|2022-03-22 12:22:50|308.03|305.63|307.9|305.5|308.03|305.63|307.9|305.5|0
1647951790000|2022-03-22 12:23:10|307.83|305.43|307.9|305.5|307.9|305.5|307.83|305.43|0
1647951810000|2022-03-22 12:23:30|307.83|305.43|307.64|305.24|307.83|305.43|307.64|305.24|0
1647951820000|2022-03-22 12:23:40|307.38|304.98|307.51|305.11|307.51|305.11|307.38|304.98|0
1647951830000|2022-03-22 12:23:50|307.38|304.98|307.25|304.85|307.38|304.98|307.25|304.85|0
1647951840000|2022-03-22 12:24:00|307.64|305.24|307.77|305.37|307.77|305.37|307.64|305.24|0
1647951850000|2022-03-22 12:24:10|307.64|305.24|307.64|305.24|307.77|305.37|307.64|305.24|0
1647951860000|2022-03-22 12:24:20|307.38|304.98|307.38|304.98|307.38|304.98|307.38|304.98|0
1647951870000|2022-03-22 12:24:30|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1647951880000|2022-03-22 12:24:40|307.18|304.78|307.25|304.85|307.25|304.85|307.18|304.78|0
1647951890000|2022-03-22 12:24:50|307.12|304.72|307.25|304.85|307.25|304.85|307.12|304.72|0
1647951910000|2022-03-22 12:25:10|307.12|304.72|307.38|304.98|307.38|304.98|307.12|304.72|0
1647951920000|2022-03-22 12:25:20|307.25|304.85|307.25|304.85|307.38|304.98|307.25|304.85|0
1647951930000|2022-03-22 12:25:30|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1647951940000|2022-03-22 12:25:40|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1647951950000|2022-03-22 12:25:50|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1647951960000|2022-03-22 12:26:00|306.73|304.33|306.73|304.33|306.86|304.46|306.73|304.33|0
1647951970000|2022-03-22 12:26:10|306.66|304.26|306.07|303.67|306.66|304.26|306.07|303.67|0
1647951980000|2022-03-22 12:26:20|306.33|303.93|306.07|303.67|306.33|303.93|305.94|303.54|0
1647951990000|2022-03-22 12:26:30|306.2|303.8|306.33|303.93|306.33|303.93|306.2|303.8|0
1647952000000|2022-03-22 12:26:40|306.46|304.06|306.59|304.19|306.73|304.33|306.46|304.06|0
1647952010000|2022-03-22 12:26:50|306.53|304.13|306.46|304.06|306.53|304.13|306.46|304.06|0
1647952020000|2022-03-22 12:27:00|306.59|304.19|306.59|304.19|306.59|304.19|306.59|304.19|0
1647952030000|2022-03-22 12:27:10|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1647952040000|2022-03-22 12:27:20|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1647952050000|2022-03-22 12:27:30|306.99|304.59|306.86|304.46|306.99|304.59|306.86|304.46|0
1647952060000|2022-03-22 12:27:40|306.92|304.52|307.12|304.72|307.12|304.72|306.92|304.52|0
1647952080000|2022-03-22 12:28:00|307.25|304.85|307.38|304.98|307.38|304.98|307.25|304.85|0
1647952090000|2022-03-22 12:28:10|307.51|305.11|307.38|304.98|307.51|305.11|307.38|304.98|0
1647952100000|2022-03-22 12:28:20|307.25|304.85|306.99|304.59|307.25|304.85|306.99|304.59|0
1647952120000|2022-03-22 12:28:40|307.05|304.65|306.99|304.59|307.05|304.65|306.99|304.59|0
1647952130000|2022-03-22 12:28:50|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1647952140000|2022-03-22 12:29:00|307.05|304.65|307.12|304.72|307.12|304.72|307.05|304.65|0
1647952160000|2022-03-22 12:29:20|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1647952170000|2022-03-22 12:29:30|307.38|304.98|307.51|305.11|307.51|305.11|307.38|304.98|0
1647952190000|2022-03-22 12:29:50|307.38|304.98|307.38|304.98|307.38|304.98|307.31|304.91|0
1647952200000|2022-03-22 12:30:00|307.25|304.85|307.12|304.72|307.25|304.85|307.12|304.72|0
1647952210000|2022-03-22 12:30:10|307.25|304.85|307.12|304.72|307.25|304.85|307.12|304.72|0
1647952220000|2022-03-22 12:30:20|307.05|304.65|306.85|304.45|307.05|304.65|306.85|304.45|0
1647952230000|2022-03-22 12:30:30|306.79|304.39|306.85|304.45|306.92|304.52|306.72|304.32|0
1647952240000|2022-03-22 12:30:40|306.59|304.19|306.59|304.19|306.59|304.19|306.46|304.06|0
1647952250000|2022-03-22 12:30:50|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1647952260000|2022-03-22 12:31:00|306.85|304.45|306.85|304.45|306.85|304.45|306.85|304.45|0
1647952270000|2022-03-22 12:31:10|306.92|304.52|306.98|304.58|307.12|304.72|306.92|304.52|0
1647952280000|2022-03-22 12:31:20|307.12|304.72|306.98|304.58|307.12|304.72|306.98|304.58|0
1647952290000|2022-03-22 12:31:30|306.85|304.45|306.85|304.45|306.85|304.45|306.85|304.45|0
1647952300000|2022-03-22 12:31:40|306.79|304.39|306.72|304.32|306.85|304.45|306.72|304.32|0
1647952310000|2022-03-22 12:31:50|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1647952320000|2022-03-22 12:32:00|306.72|304.32|306.59|304.19|306.72|304.32|306.46|304.06|0
1647952330000|2022-03-22 12:32:10|306.52|304.12|306.33|303.93|306.52|304.12|306.33|303.93|0
1647952340000|2022-03-22 12:32:20|306.46|304.06|306.59|304.19|306.59|304.19|306.46|304.06|0
1647952350000|2022-03-22 12:32:30|306.72|304.32|306.98|304.58|306.98|304.58|306.72|304.32|0
1647952360000|2022-03-22 12:32:40|307.11|304.71|307.11|304.71|307.11|304.71|306.98|304.58|0
1647952370000|2022-03-22 12:32:50|307.18|304.78|307.24|304.84|307.24|304.84|307.18|304.78|0
1647952380000|2022-03-22 12:33:00|307.18|304.78|307.24|304.84|307.24|304.84|307.18|304.78|0
1647952400000|2022-03-22 12:33:20|307.18|304.78|307.24|304.84|307.24|304.84|307.18|304.78|0
1647952410000|2022-03-22 12:33:30|307.31|304.91|307.31|304.91|307.31|304.91|307.31|304.91|0
1647952420000|2022-03-22 12:33:40|307.38|304.98|307.38|304.98|307.38|304.98|307.38|304.98|0
1647952430000|2022-03-22 12:33:50|307.31|304.91|307.51|305.11|307.51|305.11|307.31|304.91|0
1647952440000|2022-03-22 12:34:00|307.38|304.98|307.38|304.98|307.38|304.98|307.38|304.98|0
1647952450000|2022-03-22 12:34:10|307.44|305.04|307.44|305.04|307.51|305.11|307.38|304.98|0
1647952460000|2022-03-22 12:34:20|307.37|304.97|307.64|305.24|307.64|305.24|307.37|304.97|0
1647952480000|2022-03-22 12:34:40|307.51|305.11|307.57|305.17|307.64|305.24|307.51|305.11|0
1647952490000|2022-03-22 12:34:50|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1647952500000|2022-03-22 12:35:00|307.77|305.37|307.64|305.24|307.77|305.37|307.64|305.24|0
1647952510000|2022-03-22 12:35:10|307.77|305.37|307.77|305.37|307.77|305.37|307.77|305.37|0
1647952520000|2022-03-22 12:35:20|307.9|305.5|307.9|305.5|307.9|305.5|307.9|305.5|0
1647952530000|2022-03-22 12:35:30|307.77|305.37|307.77|305.37|307.83|305.43|307.77|305.37|0
1647952540000|2022-03-22 12:35:40|307.64|305.24|307.37|304.97|307.64|305.24|307.37|304.97|0
1647952550000|2022-03-22 12:35:50|307.51|305.11|307.5|305.1|307.51|305.11|307.5|305.1|0
1647952560000|2022-03-22 12:36:00|307.44|305.04|307.37|304.97|307.5|305.1|307.37|304.97|0
1647952570000|2022-03-22 12:36:10|307.24|304.84|306.85|304.45|307.24|304.84|306.85|304.45|0
1647952580000|2022-03-22 12:36:20|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1647952590000|2022-03-22 12:36:30|306.85|304.45|306.59|304.19|306.85|304.45|306.59|304.19|0
1647952600000|2022-03-22 12:36:40|306.72|304.32|306.59|304.19|306.72|304.32|306.33|303.93|0
1647952610000|2022-03-22 12:36:50|306.33|303.93|306.85|304.45|306.85|304.45|306.33|303.93|0
1647952620000|2022-03-22 12:37:00|306.98|304.58|307.11|304.71|307.11|304.71|306.98|304.58|0
1647952630000|2022-03-22 12:37:10|307.18|304.78|307.18|304.78|307.18|304.78|307.18|304.78|0
1647952640000|2022-03-22 12:37:20|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1647952650000|2022-03-22 12:37:30|307.18|304.78|307.04|304.64|307.18|304.78|307.04|304.64|0
1647952660000|2022-03-22 12:37:40|306.98|304.58|307.11|304.71|307.11|304.71|306.98|304.58|0
1647952670000|2022-03-22 12:37:50|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1647952680000|2022-03-22 12:38:00|307.04|304.64|307.11|304.71|307.11|304.71|307.04|304.64|0
1647952690000|2022-03-22 12:38:10|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1647952700000|2022-03-22 12:38:20|307.37|304.97|307.24|304.84|307.37|304.97|307.24|304.84|0
1647952720000|2022-03-22 12:38:40|307.17|304.77|307.24|304.84|307.24|304.84|307.17|304.77|0
1647952730000|2022-03-22 12:38:50|307.31|304.91|307.24|304.84|307.31|304.91|307.24|304.84|0
1647952740000|2022-03-22 12:39:00|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1647952750000|2022-03-22 12:39:10|307.24|304.84|307.31|304.91|307.31|304.91|307.24|304.84|0
1647952760000|2022-03-22 12:39:20|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1647952770000|2022-03-22 12:39:30|307.5|305.1|307.76|305.36|307.76|305.36|307.5|305.1|0
1647952780000|2022-03-22 12:39:40|307.9|305.5|307.76|305.36|307.9|305.5|307.76|305.36|0
1647952790000|2022-03-22 12:39:50|307.83|305.43|307.9|305.5|307.9|305.5|307.83|305.43|0
1647952810000|2022-03-22 12:40:10|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1647952820000|2022-03-22 12:40:20|307.83|305.43|307.9|305.5|307.9|305.5|307.83|305.43|0
1647952830000|2022-03-22 12:40:30|307.96|305.56|308.03|305.63|308.03|305.63|307.96|305.56|0
1647952860000|2022-03-22 12:41:00|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1647952870000|2022-03-22 12:41:10|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1647952890000|2022-03-22 12:41:30|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1647952910000|2022-03-22 12:41:50|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1647952930000|2022-03-22 12:42:10|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1647952940000|2022-03-22 12:42:20|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1647952970000|2022-03-22 12:42:50|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1647952980000|2022-03-22 12:43:00|307.96|305.56|307.76|305.36|307.96|305.56|307.76|305.36|0
1647953010000|2022-03-22 12:43:30|307.89|305.49|308.02|305.62|308.02|305.62|307.89|305.49|0
1647953030000|2022-03-22 12:43:50|307.96|305.56|307.89|305.49|307.96|305.56|307.89|305.49|0
1647953070000|2022-03-22 12:44:30|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1647953080000|2022-03-22 12:44:40|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1647953090000|2022-03-22 12:44:50|308.22|305.82|308.15|305.75|308.22|305.82|308.15|305.75|0
1647953100000|2022-03-22 12:45:00|308.29|305.89|308.15|305.75|308.29|305.89|308.15|305.75|0
1647953120000|2022-03-22 12:45:20|308.22|305.82|308.29|305.89|308.29|305.89|308.15|305.75|0
1647953130000|2022-03-22 12:45:30|308.42|306.02|308.42|306.02|308.42|306.02|308.42|306.02|0
1647953170000|2022-03-22 12:46:10|308.29|305.89|308.42|306.02|308.42|306.02|308.29|305.89|0
1647953190000|2022-03-22 12:46:30|308.55|306.15|308.42|306.02|308.55|306.15|308.42|306.02|0
1647953200000|2022-03-22 12:46:40|308.55|306.15|308.55|306.15|308.55|306.15|308.55|306.15|0
1647953220000|2022-03-22 12:47:00|308.68|306.28|308.55|306.15|308.68|306.28|308.55|306.15|0
1647953230000|2022-03-22 12:47:10|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1647953270000|2022-03-22 12:47:50|308.55|306.15|308.55|306.15|308.55|306.15|308.55|306.15|0
1647953280000|2022-03-22 12:48:00|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1647953290000|2022-03-22 12:48:10|308.81|306.41|308.81|306.41|308.81|306.41|308.81|306.41|0
1647953350000|2022-03-22 12:49:10|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1647953360000|2022-03-22 12:49:20|309.2|306.8|309.2|306.8|309.2|306.8|309.2|306.8|0
1647953370000|2022-03-22 12:49:30|309.59|307.19|309.59|307.19|309.59|307.19|309.59|307.19|0
1647953420000|2022-03-22 12:50:20|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1647953430000|2022-03-22 12:50:30|309.39|306.99|309.46|307.06|309.46|307.06|309.33|306.93|0
1647953440000|2022-03-22 12:50:40|309.33|306.93|309.59|307.19|309.59|307.19|309.33|306.93|0
1647953450000|2022-03-22 12:50:50|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1647953460000|2022-03-22 12:51:00|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1647953470000|2022-03-22 12:51:10|309.2|306.8|309.33|306.93|309.33|306.93|309.2|306.8|0
1647953480000|2022-03-22 12:51:20|309.26|306.86|309.33|306.93|309.33|306.93|309.26|306.86|0
1647953490000|2022-03-22 12:51:30|309.2|306.8|309.13|306.73|309.2|306.8|309.13|306.73|0
1647953500000|2022-03-22 12:51:40|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1647953510000|2022-03-22 12:51:50|309.2|306.8|309.2|306.8|309.2|306.8|309.2|306.8|0
1647953520000|2022-03-22 12:52:00|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1647953530000|2022-03-22 12:52:10|308.94|306.54|309.07|306.67|309.07|306.67|308.94|306.54|0
1647953550000|2022-03-22 12:52:30|309.2|306.8|309.2|306.8|309.2|306.8|309.2|306.8|0
1647953590000|2022-03-22 12:53:10|309.13|306.73|309.2|306.8|309.2|306.8|309.07|306.67|0
1647953600000|2022-03-22 12:53:20|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1647953630000|2022-03-22 12:53:50|309.2|306.8|309.33|306.93|309.33|306.93|309.2|306.8|0
1647953640000|2022-03-22 12:54:00|309.2|306.8|309.2|306.8|309.2|306.8|309.2|306.8|0
1647953650000|2022-03-22 12:54:10|309.26|306.86|309.33|306.93|309.33|306.93|309.26|306.86|0
1647953660000|2022-03-22 12:54:20|309.46|307.06|309.33|306.93|309.46|307.06|309.33|306.93|0
1647953690000|2022-03-22 12:54:50|309.46|307.06|309.46|307.06|309.46|307.06|309.39|306.99|0
1647953700000|2022-03-22 12:55:00|309.52|307.12|309.46|307.06|309.59|307.19|309.46|307.06|0
1647953710000|2022-03-22 12:55:10|309.59|307.19|309.59|307.19|309.59|307.19|309.59|307.19|0
1647953720000|2022-03-22 12:55:20|309.52|307.12|309.52|307.12|309.52|307.12|309.52|307.12|0
1647953730000|2022-03-22 12:55:30|309.46|307.06|309.72|307.32|309.72|307.32|309.46|307.06|0
1647953740000|2022-03-22 12:55:40|309.79|307.39|309.85|307.45|309.98|307.58|309.79|307.39|0
1647953750000|2022-03-22 12:55:50|309.98|307.58|309.98|307.58|309.98|307.58|309.98|307.58|0
1647953770000|2022-03-22 12:56:10|310.12|307.72|310.12|307.72|310.18|307.78|310.12|307.72|0
1647953780000|2022-03-22 12:56:20|310.25|307.85|310.25|307.85|310.25|307.85|310.25|307.85|0
1647953790000|2022-03-22 12:56:30|310.38|307.98|310.25|307.85|310.38|307.98|310.25|307.85|0
1647953820000|2022-03-22 12:57:00|310.38|307.98|310.51|308.11|310.51|308.11|310.38|307.98|0
1647953830000|2022-03-22 12:57:10|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1647953840000|2022-03-22 12:57:20|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1647953860000|2022-03-22 12:57:40|310.38|307.98|310.51|308.11|310.51|308.11|310.38|307.98|0
1647953870000|2022-03-22 12:57:50|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1647953880000|2022-03-22 12:58:00|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1647953900000|2022-03-22 12:58:20|310.38|307.98|310.38|307.98|310.38|307.98|310.38|307.98|0
1647953920000|2022-03-22 12:58:40|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1647953930000|2022-03-22 12:58:50|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1647953960000|2022-03-22 12:59:20|310.7|308.3|310.51|308.11|310.7|308.3|310.51|308.11|0
1647954000000|2022-03-22 13:00:00|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1647954010000|2022-03-22 13:00:10|310.9|308.5|310.9|308.5|310.9|308.5|310.9|308.5|0
1647954080000|2022-03-22 13:01:20|310.77|308.37|310.77|308.37|310.77|308.37|310.77|308.37|0
1647954120000|2022-03-22 13:02:00|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1647954130000|2022-03-22 13:02:10|310.77|308.37|310.9|308.5|310.9|308.5|310.77|308.37|0
1647954140000|2022-03-22 13:02:20|311.03|308.63|311.03|308.63|311.03|308.63|311.03|308.63|0
1647954180000|2022-03-22 13:03:00|310.9|308.5|310.9|308.5|310.9|308.5|310.9|308.5|0
1647954190000|2022-03-22 13:03:10|311.03|308.63|311.3|308.9|311.3|308.9|311.03|308.63|0
1647954200000|2022-03-22 13:03:20|311.43|309.03|311.43|309.03|311.43|309.03|311.43|309.03|0
1647954230000|2022-03-22 13:03:50|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1647954240000|2022-03-22 13:04:00|311.3|308.9|311.3|308.9|311.3|308.9|311.3|308.9|0
1647954250000|2022-03-22 13:04:10|311.43|309.03|311.36|308.96|311.43|309.03|311.36|308.96|0
1647954260000|2022-03-22 13:04:20|311.43|309.03|311.3|308.9|311.56|309.16|311.3|308.9|0
1647954270000|2022-03-22 13:04:30|311.43|309.03|311.43|309.03|311.43|309.03|311.43|309.03|0
1647954300000|2022-03-22 13:05:00|311.03|308.63|311.03|308.63|311.03|308.63|311.03|308.63|0
1647954310000|2022-03-22 13:05:10|311.16|308.76|311.16|308.76|311.16|308.76|311.16|308.76|0
1647954320000|2022-03-22 13:05:20|311.03|308.63|311.03|308.63|311.03|308.63|311.03|308.63|0
1647954330000|2022-03-22 13:05:30|310.9|308.5|310.9|308.5|310.9|308.5|310.9|308.5|0
1647954340000|2022-03-22 13:05:40|310.77|308.37|310.64|308.24|310.77|308.37|310.64|308.24|0
1647954350000|2022-03-22 13:05:50|310.51|308.11|310.77|308.37|310.77|308.37|310.51|308.11|0
1647954360000|2022-03-22 13:06:00|310.64|308.24|310.37|307.97|310.64|308.24|310.37|307.97|0
1647954370000|2022-03-22 13:06:10|310.24|307.84|310.11|307.71|310.24|307.84|310.11|307.71|0
1647954380000|2022-03-22 13:06:20|309.98|307.58|310.24|307.84|310.24|307.84|309.98|307.58|0
1647954390000|2022-03-22 13:06:30|310.37|307.97|310.37|307.97|310.37|307.97|310.37|307.97|0
1647954400000|2022-03-22 13:06:40|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1647954410000|2022-03-22 13:06:50|310.64|308.24|308.97|306.57|310.64|308.24|308.97|306.57|0
1647954420000|2022-03-22 13:07:00|309.11|306.71|308.97|306.57|309.11|306.71|308.97|306.57|0
1647954430000|2022-03-22 13:07:10|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1647954450000|2022-03-22 13:07:30|308.71|306.31|308.58|306.18|308.71|306.31|308.58|306.18|0
1647954460000|2022-03-22 13:07:40|308.64|306.24|308.71|306.31|308.71|306.31|308.58|306.18|0
1647954480000|2022-03-22 13:08:00|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1647954490000|2022-03-22 13:08:10|308.97|306.57|308.71|306.31|308.97|306.57|308.71|306.31|0
1647954500000|2022-03-22 13:08:20|308.58|306.18|308.45|306.05|308.58|306.18|308.45|306.05|0
1647954510000|2022-03-22 13:08:30|308.58|306.18|308.58|306.18|308.58|306.18|308.58|306.18|0
1647954530000|2022-03-22 13:08:50|308.51|306.11|308.45|306.05|308.58|306.18|308.45|306.05|0
1647954540000|2022-03-22 13:09:00|308.58|306.18|308.45|306.05|308.58|306.18|308.45|306.05|0
1647954570000|2022-03-22 13:09:30|308.58|306.18|308.19|305.79|308.58|306.18|308.19|305.79|0
1647954580000|2022-03-22 13:09:40|308.32|305.92|308.45|306.05|308.45|306.05|308.32|305.92|0
1647954590000|2022-03-22 13:09:50|308.32|305.92|308.45|306.05|308.45|306.05|308.32|305.92|0
1647954600000|2022-03-22 13:10:00|308.32|305.92|308.32|305.92|308.32|305.92|308.32|305.92|0
1647954610000|2022-03-22 13:10:10|308.19|305.79|307.92|305.52|308.19|305.79|307.92|305.52|0
1647954630000|2022-03-22 13:10:30|308.05|305.65|308.19|305.79|308.19|305.79|308.05|305.65|0
1647954650000|2022-03-22 13:10:50|308.32|305.92|308.45|306.05|308.45|306.05|308.32|305.92|0
1647954660000|2022-03-22 13:11:00|308.58|306.18|308.58|306.18|308.58|306.18|308.58|306.18|0
1647954670000|2022-03-22 13:11:10|308.32|305.92|308.32|305.92|308.45|306.05|308.32|305.92|0
1647954680000|2022-03-22 13:11:20|308.45|306.05|308.45|306.05|308.45|306.05|308.45|306.05|0
1647954700000|2022-03-22 13:11:40|308.32|305.92|308.32|305.92|308.32|305.92|308.32|305.92|0
1647954710000|2022-03-22 13:11:50|308.45|306.05|308.32|305.92|308.45|306.05|308.32|305.92|0
1647954720000|2022-03-22 13:12:00|308.18|305.78|308.05|305.65|308.18|305.78|308.05|305.65|0
1647954730000|2022-03-22 13:12:10|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1647954750000|2022-03-22 13:12:30|307.79|305.39|307.92|305.52|307.92|305.52|307.79|305.39|0
1647954760000|2022-03-22 13:12:40|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1647954770000|2022-03-22 13:12:50|307.66|305.26|307.66|305.26|307.66|305.26|307.66|305.26|0
1647954780000|2022-03-22 13:13:00|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1647954790000|2022-03-22 13:13:10|307.66|305.26|307.66|305.26|307.66|305.26|307.66|305.26|0
1647954800000|2022-03-22 13:13:20|307.79|305.39|307.79|305.39|307.92|305.52|307.79|305.39|0
1647954820000|2022-03-22 13:13:40|307.72|305.32|307.66|305.26|307.72|305.32|307.66|305.26|0
1647954840000|2022-03-22 13:14:00|307.79|305.39|307.79|305.39|307.79|305.39|307.66|305.26|0
1647954850000|2022-03-22 13:14:10|307.92|305.52|308.05|305.65|308.05|305.65|307.92|305.52|0
1647954870000|2022-03-22 13:14:30|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1647954880000|2022-03-22 13:14:40|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1647954890000|2022-03-22 13:14:50|308.05|305.65|308.18|305.78|308.18|305.78|308.05|305.65|0
1647954900000|2022-03-22 13:15:00|308.05|305.65|308.18|305.78|308.18|305.78|308.05|305.65|0
1647954910000|2022-03-22 13:15:10|307.92|305.52|307.79|305.39|307.92|305.52|307.79|305.39|0
1647954920000|2022-03-22 13:15:20|307.66|305.26|307.79|305.39|307.79|305.39|307.66|305.26|0
1647954930000|2022-03-22 13:15:30|307.92|305.52|307.79|305.39|307.92|305.52|307.79|305.39|0
1647954940000|2022-03-22 13:15:40|307.92|305.52|307.79|305.39|307.92|305.52|307.79|305.39|0
1647954960000|2022-03-22 13:16:00|307.66|305.26|307.79|305.39|307.79|305.39|307.66|305.26|0
1647954970000|2022-03-22 13:16:10|307.66|305.26|307.53|305.13|307.66|305.26|307.53|305.13|0
1647954980000|2022-03-22 13:16:20|307.66|305.26|307.53|305.13|307.66|305.26|307.53|305.13|0
1647954990000|2022-03-22 13:16:30|307.46|305.06|307.53|305.13|307.53|305.13|307.46|305.06|0
1647955000000|2022-03-22 13:16:40|307.66|305.26|307.59|305.19|307.66|305.26|307.59|305.19|0
1647955010000|2022-03-22 13:16:50|307.53|305.13|307.53|305.13|307.53|305.13|307.46|305.06|0
1647955020000|2022-03-22 13:17:00|307.4|305|307.53|305.13|307.53|305.13|307.4|305|0
1647955040000|2022-03-22 13:17:20|307.4|305|307.4|305|307.4|305|307.4|305|0
1647955050000|2022-03-22 13:17:30|307.27|304.87|307.27|304.87|307.33|304.93|307.27|304.87|0
1647955070000|2022-03-22 13:17:50|307.4|305|307.4|305|307.46|305.06|307.4|305|0
1647955090000|2022-03-22 13:18:10|307.53|305.13|307.4|305|307.53|305.13|307.4|305|0
1647955100000|2022-03-22 13:18:20|307.53|305.13|307.46|305.06|307.53|305.13|307.46|305.06|0
1647955110000|2022-03-22 13:18:30|307.53|305.13|307.66|305.26|307.66|305.26|307.53|305.13|0
1647955120000|2022-03-22 13:18:40|307.53|305.13|307.66|305.26|307.66|305.26|307.53|305.13|0
1647955130000|2022-03-22 13:18:50|307.79|305.39|307.53|305.13|307.79|305.39|307.53|305.13|0
1647955140000|2022-03-22 13:19:00|307.66|305.26|307.79|305.39|307.79|305.39|307.66|305.26|0
1647955150000|2022-03-22 13:19:10|307.66|305.26|307.66|305.26|307.66|305.26|307.66|305.26|0
1647955160000|2022-03-22 13:19:20|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1647955170000|2022-03-22 13:19:30|307.66|305.26|307.66|305.26|307.66|305.26|307.66|305.26|0
1647955190000|2022-03-22 13:19:50|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1647955200000|2022-03-22 13:20:00|307.92|305.52|307.79|305.39|307.92|305.52|307.79|305.39|0
1647955240000|2022-03-22 13:20:40|307.66|305.26|307.66|305.26|307.66|305.26|307.66|305.26|0
1647955250000|2022-03-22 13:20:50|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1647955270000|2022-03-22 13:21:10|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1647955280000|2022-03-22 13:21:20|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1647955290000|2022-03-22 13:21:30|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1647955310000|2022-03-22 13:21:50|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1647955320000|2022-03-22 13:22:00|307.39|304.99|307.46|305.06|307.46|305.06|307.39|304.99|0
1647955330000|2022-03-22 13:22:10|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1647955350000|2022-03-22 13:22:30|307.66|305.26|307.79|305.39|307.79|305.39|307.66|305.26|0
1647955360000|2022-03-22 13:22:40|307.66|305.26|307.66|305.26|307.66|305.26|307.66|305.26|0
1647955370000|2022-03-22 13:22:50|307.53|305.13|307.59|305.19|307.59|305.19|307.53|305.13|0
1647955380000|2022-03-22 13:23:00|307.66|305.26|307.66|305.26|307.66|305.26|307.66|305.26|0
1647955390000|2022-03-22 13:23:10|307.72|305.32|307.92|305.52|307.92|305.52|307.72|305.32|0
1647955400000|2022-03-22 13:23:20|308.05|305.65|307.98|305.58|308.05|305.65|307.98|305.58|0
1647955410000|2022-03-22 13:23:30|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1647955420000|2022-03-22 13:23:40|308.05|305.65|307.92|305.52|308.05|305.65|307.92|305.52|0
1647955430000|2022-03-22 13:23:50|307.98|305.58|308.05|305.65|308.05|305.65|307.98|305.58|0
1647955440000|2022-03-22 13:24:00|308.31|305.91|308.57|306.17|308.57|306.17|308.31|305.91|0
1647955460000|2022-03-22 13:24:20|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1647955470000|2022-03-22 13:24:30|308.57|306.17|308.7|306.3|308.7|306.3|308.57|306.17|0
1647955480000|2022-03-22 13:24:40|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1647955500000|2022-03-22 13:25:00|308.7|306.3|308.97|306.57|308.97|306.57|308.7|306.3|0
1647955510000|2022-03-22 13:25:10|309.23|306.83|309.1|306.7|309.23|306.83|309.1|306.7|0
1647955520000|2022-03-22 13:25:20|309.23|306.83|308.97|306.57|309.23|306.83|308.97|306.57|0
1647955530000|2022-03-22 13:25:30|309.03|306.63|308.97|306.57|309.03|306.63|308.97|306.57|0
1647955540000|2022-03-22 13:25:40|309.1|306.7|309.1|306.7|309.1|306.7|309.1|306.7|0
1647955550000|2022-03-22 13:25:50|309.23|306.83|309.36|306.96|309.36|306.96|309.23|306.83|0
1647955560000|2022-03-22 13:26:00|309.23|306.83|309.23|306.83|309.23|306.83|309.23|306.83|0
1647955570000|2022-03-22 13:26:10|309.16|306.76|308.97|306.57|309.16|306.76|308.97|306.57|0
1647955580000|2022-03-22 13:26:20|308.83|306.43|308.57|306.17|308.83|306.43|308.57|306.17|0
1647955590000|2022-03-22 13:26:30|308.44|306.04|308.44|306.04|308.44|306.04|308.44|306.04|0
1647955600000|2022-03-22 13:26:40|308.31|305.91|308.05|305.65|308.31|305.91|308.05|305.65|0
1647955610000|2022-03-22 13:26:50|308.18|305.78|308.31|305.91|308.31|305.91|308.18|305.78|0
1647955620000|2022-03-22 13:27:00|308.57|306.17|308.18|305.78|308.57|306.17|308.18|305.78|0
1647955640000|2022-03-22 13:27:20|308.05|305.65|308.18|305.78|308.18|305.78|308.05|305.65|0
1647955650000|2022-03-22 13:27:30|308.31|305.91|308.18|305.78|308.31|305.91|308.18|305.78|0
1647955660000|2022-03-22 13:27:40|308.24|305.84|308.31|305.91|308.31|305.91|308.24|305.84|0
1647955670000|2022-03-22 13:27:50|308.18|305.78|308.18|305.78|308.31|305.91|308.18|305.78|0
1647955680000|2022-03-22 13:28:00|308.11|305.71|308.05|305.65|308.11|305.71|307.92|305.52|0
1647955690000|2022-03-22 13:28:10|308.18|305.78|308.31|305.91|308.31|305.91|308.18|305.78|0
1647955700000|2022-03-22 13:28:20|308.44|306.04|308.57|306.17|308.57|306.17|308.44|306.04|0
1647955720000|2022-03-22 13:28:40|308.63|306.23|308.83|306.43|308.83|306.43|308.63|306.23|0
1647955730000|2022-03-22 13:28:50|308.7|306.3|308.63|306.23|308.7|306.3|308.63|306.23|0
1647955740000|2022-03-22 13:29:00|308.7|306.3|308.83|306.43|308.83|306.43|308.7|306.3|0
1647955750000|2022-03-22 13:29:10|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1647955760000|2022-03-22 13:29:20|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1647955770000|2022-03-22 13:29:30|308.63|306.23|308.57|306.17|308.7|306.3|308.57|306.17|0
1647955780000|2022-03-22 13:29:40|308.7|306.3|308.7|306.3|308.7|306.3|308.57|306.17|0
1647955790000|2022-03-22 13:29:50|308.83|306.43|308.7|306.3|308.83|306.43|308.7|306.3|0
1647955800000|2022-03-22 13:30:00|309.36|306.96|309.88|307.48|309.88|307.48|309.36|306.96|0
1647955810000|2022-03-22 13:30:10|310.02|307.62|309.1|306.7|310.02|307.62|309.1|306.7|0
1647955820000|2022-03-22 13:30:20|309.36|306.96|309.03|306.63|309.36|306.96|309.03|306.63|0
1647955830000|2022-03-22 13:30:30|308.96|306.56|309.36|306.96|309.36|306.96|308.96|306.56|0
1647955840000|2022-03-22 13:30:40|309.23|306.83|309.49|307.09|309.49|307.09|309.23|306.83|0
1647955850000|2022-03-22 13:30:50|310.02|307.62|309.88|307.48|310.02|307.62|309.88|307.48|0
1647955860000|2022-03-22 13:31:00|310.28|307.88|310.67|308.27|310.67|308.27|310.28|307.88|0
1647955870000|2022-03-22 13:31:10|311.07|308.67|310.81|308.41|311.33|308.93|310.81|308.41|0
1647955880000|2022-03-22 13:31:20|311.33|308.93|311.99|309.59|312.12|309.72|311.33|308.93|0
1647955890000|2022-03-22 13:31:30|312.12|309.72|311.86|309.46|312.12|309.72|311.73|309.33|0
1647955900000|2022-03-22 13:31:40|310.02|307.62|310.02|307.62|310.15|307.75|310.02|307.62|0
1647955910000|2022-03-22 13:31:50|310.41|308.01|309.88|307.48|310.41|308.01|309.88|307.48|0
1647955920000|2022-03-22 13:32:00|310.15|307.75|310.02|307.62|310.41|308.01|310.02|307.62|0
1647955930000|2022-03-22 13:32:10|310.28|307.88|310.41|308.01|310.41|308.01|310.15|307.75|0
1647955940000|2022-03-22 13:32:20|310.28|307.88|310.15|307.75|310.34|307.94|310.15|307.75|0
1647955950000|2022-03-22 13:32:30|310.28|307.88|310.54|308.14|310.54|308.14|310.28|307.88|0
1647955960000|2022-03-22 13:32:40|310.15|307.75|309.36|306.96|310.15|307.75|309.36|306.96|0
1647955970000|2022-03-22 13:32:50|309.49|307.09|309.62|307.22|309.88|307.48|309.49|307.09|0
1647955980000|2022-03-22 13:33:00|310.28|307.88|310.8|308.4|310.8|308.4|310.28|307.88|0
1647955990000|2022-03-22 13:33:10|310.47|308.07|310.54|308.14|310.94|308.54|310.47|308.07|0
1647956000000|2022-03-22 13:33:20|310.67|308.27|310.8|308.4|310.8|308.4|310.41|308.01|0
1647956010000|2022-03-22 13:33:30|310.94|308.54|310.94|308.54|311|308.6|310.94|308.54|0
1647956020000|2022-03-22 13:33:40|310.74|308.34|310.8|308.4|310.8|308.4|310.74|308.34|0
1647956030000|2022-03-22 13:33:50|311.07|308.67|311.07|308.67|311.33|308.93|311.07|308.67|0
1647956040000|2022-03-22 13:34:00|311.2|308.8|310.8|308.4|311.2|308.8|310.8|308.4|0
1647956050000|2022-03-22 13:34:10|310.54|308.14|310.28|307.88|310.74|308.34|310.28|307.88|0
1647956060000|2022-03-22 13:34:20|310.54|308.14|310.41|308.01|310.67|308.27|310.41|308.01|0
1647956070000|2022-03-22 13:34:30|310.28|307.88|310.28|307.88|310.28|307.88|309.88|307.48|0
1647956080000|2022-03-22 13:34:40|310.54|308.14|310.54|308.14|310.67|308.27|310.54|308.14|0
1647956090000|2022-03-22 13:34:50|310.74|308.34|310.41|308.01|310.8|308.4|310.41|308.01|0
1647956100000|2022-03-22 13:35:00|310.54|308.14|310.94|308.54|310.94|308.54|310.47|308.07|0
1647956110000|2022-03-22 13:35:10|310.41|308.01|310.28|307.88|310.54|308.14|310.15|307.75|0
1647956120000|2022-03-22 13:35:20|310.67|308.27|310.94|308.54|310.94|308.54|310.47|308.07|0
1647956130000|2022-03-22 13:35:30|311.07|308.67|311.33|308.93|311.33|308.93|311.07|308.67|0
1647956140000|2022-03-22 13:35:40|311.2|308.8|311.99|309.59|311.99|309.59|311.2|308.8|0
1647956150000|2022-03-22 13:35:50|312.78|310.38|313.44|311.04|313.71|311.31|312.78|310.38|0
1647956160000|2022-03-22 13:36:00|313.58|311.18|313.18|310.78|313.58|311.18|313.18|310.78|0
1647956170000|2022-03-22 13:36:10|313.31|310.91|313.58|311.18|313.58|311.18|313.05|310.65|0
1647956180000|2022-03-22 13:36:20|313.64|311.24|313.84|311.44|313.84|311.44|313.58|311.18|0
1647956190000|2022-03-22 13:36:30|313.97|311.57|314.37|311.97|314.37|311.97|313.97|311.57|0
1647956200000|2022-03-22 13:36:40|314.9|312.5|315.04|312.64|315.04|312.64|314.9|312.5|0
1647956210000|2022-03-22 13:36:50|314.77|312.37|314.5|312.1|314.77|312.37|314.5|312.1|0
1647956220000|2022-03-22 13:37:00|314.37|311.97|314.5|312.1|314.5|312.1|314.24|311.84|0
1647956230000|2022-03-22 13:37:10|314.37|311.97|313.97|311.57|314.37|311.97|313.84|311.44|0
1647956240000|2022-03-22 13:37:20|314.3|311.9|314.24|311.84|314.37|311.97|314.11|311.71|0
1647956250000|2022-03-22 13:37:30|314.37|311.97|314.37|311.97|314.37|311.97|314.37|311.97|0
1647956260000|2022-03-22 13:37:40|314.5|312.1|314.64|312.24|314.64|312.24|314.37|311.97|0
1647956270000|2022-03-22 13:37:50|314.77|312.37|315.7|313.3|315.7|313.3|314.77|312.37|0
1647956280000|2022-03-22 13:38:00|315.57|313.17|315.3|312.9|315.57|313.17|314.9|312.5|0
1647956290000|2022-03-22 13:38:10|315.83|313.43|315.83|313.43|316.23|313.83|315.83|313.43|0
1647956300000|2022-03-22 13:38:20|315.96|313.56|316.23|313.83|316.23|313.83|315.96|313.56|0
1647956310000|2022-03-22 13:38:30|316.29|313.89|316.36|313.96|316.63|314.23|316.29|313.89|0
1647956320000|2022-03-22 13:38:40|316.63|314.23|316.36|313.96|316.63|314.23|316.36|313.96|0
1647956330000|2022-03-22 13:38:50|316.5|314.1|316.23|313.83|316.5|314.1|316.23|313.83|0
1647956340000|2022-03-22 13:39:00|316.36|313.96|315.96|313.56|316.36|313.96|315.96|313.56|0
1647956350000|2022-03-22 13:39:10|316.23|313.83|316.63|314.23|316.76|314.36|316.23|313.83|0
1647956360000|2022-03-22 13:39:20|316.36|313.96|316.5|314.1|316.5|314.1|316.36|313.96|0
1647956370000|2022-03-22 13:39:30|316.63|314.23|316.5|314.1|316.63|314.23|316.36|313.96|0
1647956380000|2022-03-22 13:39:40|316.36|313.96|316.36|313.96|316.43|314.03|316.23|313.83|0
1647956390000|2022-03-22 13:39:50|316.5|314.1|316.5|314.1|316.5|314.1|316.36|313.96|0
1647956400000|2022-03-22 13:40:00|316.36|313.96|315.83|313.43|316.36|313.96|315.83|313.43|0
1647956410000|2022-03-22 13:40:10|315.96|313.56|315.17|312.77|315.96|313.56|315.17|312.77|0
1647956420000|2022-03-22 13:40:20|315.03|312.63|314.77|312.37|315.03|312.63|314.77|312.37|0
1647956430000|2022-03-22 13:40:30|314.7|312.3|314.64|312.24|314.77|312.37|314.64|312.24|0
1647956440000|2022-03-22 13:40:40|314.37|311.97|314.37|311.97|314.64|312.24|314.37|311.97|0
1647956450000|2022-03-22 13:40:50|314.5|312.1|314.5|312.1|314.77|312.37|314.37|311.97|0
1647956460000|2022-03-22 13:41:00|314.64|312.24|314.64|312.24|314.64|312.24|314.37|311.97|0
1647956470000|2022-03-22 13:41:10|314.77|312.37|314.7|312.3|314.77|312.37|314.37|311.97|0
1647956480000|2022-03-22 13:41:20|315.03|312.63|315.56|313.16|315.56|313.16|315.03|312.63|0
1647956490000|2022-03-22 13:41:30|315.7|313.3|315.5|313.1|315.7|313.3|315.43|313.03|0
1647956500000|2022-03-22 13:41:40|315.7|313.3|315.96|313.56|316.1|313.7|315.7|313.3|0
1647956510000|2022-03-22 13:41:50|316.1|313.7|316.23|313.83|316.5|314.1|316.1|313.7|0
1647956520000|2022-03-22 13:42:00|316.1|313.7|316.76|314.36|316.76|314.36|316.1|313.7|0
1647956530000|2022-03-22 13:42:10|316.89|314.49|316.89|314.49|317.03|314.63|316.89|314.49|0
1647956540000|2022-03-22 13:42:20|316.76|314.36|316.63|314.23|316.89|314.49|316.63|314.23|0
1647956550000|2022-03-22 13:42:30|316.89|314.49|316.69|314.29|316.89|314.49|316.69|314.29|0
1647956560000|2022-03-22 13:42:40|316.89|314.49|317.16|314.76|317.16|314.76|316.89|314.49|0
1647956570000|2022-03-22 13:42:50|317.03|314.63|316.69|314.29|317.16|314.76|316.69|314.29|0
1647956580000|2022-03-22 13:43:00|316.82|314.42|316.76|314.36|317.03|314.63|316.76|314.36|0
1647956590000|2022-03-22 13:43:10|316.63|314.23|316.1|313.7|316.63|314.23|316.1|313.7|0
1647956600000|2022-03-22 13:43:20|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1647956610000|2022-03-22 13:43:30|316.23|313.83|316.36|313.96|316.36|313.96|316.1|313.7|0
1647956620000|2022-03-22 13:43:40|316.43|314.03|316.76|314.36|316.76|314.36|316.43|314.03|0
1647956630000|2022-03-22 13:43:50|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1647956640000|2022-03-22 13:44:00|316.63|314.23|316.76|314.36|317.03|314.63|316.63|314.23|0
1647956650000|2022-03-22 13:44:10|317.03|314.63|316.89|314.49|317.03|314.63|316.76|314.36|0
1647956660000|2022-03-22 13:44:20|316.76|314.36|316.89|314.49|317.03|314.63|316.76|314.36|0
1647956670000|2022-03-22 13:44:30|316.96|314.56|316.89|314.49|317.03|314.63|316.89|314.49|0
1647956680000|2022-03-22 13:44:40|316.76|314.36|316.63|314.23|316.89|314.49|316.63|314.23|0
1647956690000|2022-03-22 13:44:50|316.76|314.36|316.23|313.83|316.76|314.36|316.23|313.83|0
1647956700000|2022-03-22 13:45:00|316.49|314.09|316.23|313.83|316.63|314.23|316.23|313.83|0
1647956710000|2022-03-22 13:45:10|316.09|313.69|315.03|312.63|316.09|313.69|315.03|312.63|0
1647956720000|2022-03-22 13:45:20|315.3|312.9|315.43|313.03|315.56|313.16|315.3|312.9|0
1647956730000|2022-03-22 13:45:30|315.03|312.63|314.77|312.37|315.03|312.63|314.77|312.37|0
1647956740000|2022-03-22 13:45:40|314.9|312.5|314.5|312.1|315.16|312.76|314.5|312.1|0
1647956750000|2022-03-22 13:45:50|314.24|311.84|314.24|311.84|314.24|311.84|314.1|311.7|0
1647956760000|2022-03-22 13:46:00|314.1|311.7|313.44|311.04|314.1|311.7|313.44|311.04|0
1647956770000|2022-03-22 13:46:10|312.91|310.51|312.91|310.51|313.04|310.64|312.91|310.51|0
1647956780000|2022-03-22 13:46:20|313.04|310.64|313.44|311.04|313.44|311.04|313.04|310.64|0
1647956790000|2022-03-22 13:46:30|313.04|310.64|313.57|311.17|313.57|311.17|312.91|310.51|0
1647956800000|2022-03-22 13:46:40|313.71|311.31|314.1|311.7|314.1|311.7|313.71|311.31|0
1647956810000|2022-03-22 13:46:50|313.97|311.57|313.84|311.44|313.97|311.57|313.84|311.44|0
1647956820000|2022-03-22 13:47:00|314.1|311.7|313.71|311.31|314.1|311.7|313.71|311.31|0
1647956830000|2022-03-22 13:47:10|314.1|311.7|314.24|311.84|314.24|311.84|314.1|311.7|0
1647956840000|2022-03-22 13:47:20|314.1|311.7|314.37|311.97|314.37|311.97|313.97|311.57|0
1647956850000|2022-03-22 13:47:30|313.9|311.5|313.57|311.17|313.9|311.5|313.57|311.17|0
1647956860000|2022-03-22 13:47:40|313.5|311.1|314.1|311.7|314.23|311.83|313.5|311.1|0
1647956870000|2022-03-22 13:47:50|313.31|310.91|313.84|311.44|313.84|311.44|313.31|310.91|0
1647956880000|2022-03-22 13:48:00|314.23|311.83|313.97|311.57|314.23|311.83|313.97|311.57|0
1647956890000|2022-03-22 13:48:10|313.7|311.3|313.31|310.91|313.84|311.44|313.31|310.91|0
1647956900000|2022-03-22 13:48:20|313.5|311.1|313.97|311.57|313.97|311.57|313.5|311.1|0
1647956910000|2022-03-22 13:48:30|314.1|311.7|314.63|312.23|314.63|312.23|314.1|311.7|0
1647956920000|2022-03-22 13:48:40|314.76|312.36|315.03|312.63|315.03|312.63|314.76|312.36|0
1647956930000|2022-03-22 13:48:50|315.3|312.9|314.9|312.5|315.3|312.9|314.9|312.5|0
1647956940000|2022-03-22 13:49:00|314.76|312.36|314.9|312.5|315.43|313.03|314.76|312.36|0
1647956950000|2022-03-22 13:49:10|314.76|312.36|315.03|312.63|315.03|312.63|314.76|312.36|0
1647956960000|2022-03-22 13:49:20|314.9|312.5|314.76|312.36|314.9|312.5|314.76|312.36|0
1647956970000|2022-03-22 13:49:30|314.5|312.1|315.03|312.63|315.03|312.63|314.5|312.1|0
1647956980000|2022-03-22 13:49:40|315.3|312.9|315.56|313.16|315.56|313.16|315.3|312.9|0
1647956990000|2022-03-22 13:49:50|315.69|313.29|315.96|313.56|315.96|313.56|315.69|313.29|0
1647957000000|2022-03-22 13:50:00|316.23|313.83|316.36|313.96|316.49|314.09|316.23|313.83|0
1647957010000|2022-03-22 13:50:10|316.09|313.69|316.02|313.62|316.09|313.69|315.69|313.29|0
1647957020000|2022-03-22 13:50:20|316.09|313.69|315.96|313.56|316.09|313.69|315.43|313.03|0
1647957030000|2022-03-22 13:50:30|315.3|312.9|315.56|313.16|315.56|313.16|315.3|312.9|0
1647957040000|2022-03-22 13:50:40|315.69|313.29|315.83|313.43|315.83|313.43|315.56|313.16|0
1647957050000|2022-03-22 13:50:50|315.3|312.9|314.5|312.1|315.3|312.9|314.5|312.1|0
1647957060000|2022-03-22 13:51:00|314.23|311.83|313.44|311.04|314.3|311.9|313.44|311.04|0
1647957070000|2022-03-22 13:51:10|313.31|310.91|312.91|310.51|313.31|310.91|312.91|310.51|0
1647957080000|2022-03-22 13:51:20|312.84|310.44|313.04|310.64|313.04|310.64|312.84|310.44|0
1647957090000|2022-03-22 13:51:30|313.17|310.77|313.84|311.44|313.84|311.44|313.17|310.77|0
1647957100000|2022-03-22 13:51:40|313.7|311.3|314.1|311.7|314.1|311.7|313.44|311.04|0
1647957110000|2022-03-22 13:51:50|313.84|311.44|313.84|311.44|314.03|311.63|313.7|311.3|0
1647957120000|2022-03-22 13:52:00|314.1|311.7|314.9|312.5|314.9|312.5|314.1|311.7|0
1647957130000|2022-03-22 13:52:10|314.63|312.23|314.76|312.36|314.9|312.5|314.63|312.23|0
1647957140000|2022-03-22 13:52:20|314.56|312.16|314.5|312.1|314.56|312.16|314.37|311.97|0
1647957150000|2022-03-22 13:52:30|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1647957160000|2022-03-22 13:52:40|314.76|312.36|314.63|312.23|314.83|312.43|314.63|312.23|0
1647957170000|2022-03-22 13:52:50|314.9|312.5|315.03|312.63|315.03|312.63|314.9|312.5|0
1647957180000|2022-03-22 13:53:00|315.43|313.03|315.03|312.63|315.43|313.03|315.03|312.63|0
1647957190000|2022-03-22 13:53:10|315.16|312.76|314.76|312.36|315.29|312.89|314.76|312.36|0
1647957200000|2022-03-22 13:53:20|314.63|312.23|314.63|312.23|314.63|312.23|314.5|312.1|0
1647957210000|2022-03-22 13:53:30|314.83|312.43|314.63|312.23|315.03|312.63|314.63|312.23|0
1647957220000|2022-03-22 13:53:40|314.1|311.7|314.56|312.16|314.56|312.16|314.1|311.7|0
1647957230000|2022-03-22 13:53:50|314.5|312.1|314.76|312.36|314.76|312.36|314.43|312.03|0
1647957240000|2022-03-22 13:54:00|314.63|312.23|314.36|311.96|314.9|312.5|314.36|311.96|0
1647957250000|2022-03-22 13:54:10|314.76|312.36|314.76|312.36|314.9|312.5|314.76|312.36|0
1647957260000|2022-03-22 13:54:20|314.9|312.5|315.09|312.69|315.09|312.69|314.76|312.36|0
1647957270000|2022-03-22 13:54:30|315.03|312.63|315.29|312.89|315.49|313.09|315.03|312.63|0
1647957280000|2022-03-22 13:54:40|315.16|312.76|315.43|313.03|315.43|313.03|315.16|312.76|0
1647957290000|2022-03-22 13:54:50|315.69|313.29|315.82|313.42|315.82|313.42|315.69|313.29|0
1647957300000|2022-03-22 13:55:00|315.96|313.56|315.69|313.29|316.09|313.69|315.56|313.16|0
1647957310000|2022-03-22 13:55:10|315.43|313.03|315.69|313.29|315.69|313.29|315.29|312.89|0
1647957320000|2022-03-22 13:55:20|315.82|313.42|316.09|313.69|316.09|313.69|315.82|313.42|0
1647957330000|2022-03-22 13:55:30|315.96|313.56|315.82|313.42|315.96|313.56|315.82|313.42|0
1647957340000|2022-03-22 13:55:40|315.56|313.16|315.56|313.16|315.56|313.16|315.43|313.03|0
1647957350000|2022-03-22 13:55:50|315.82|313.42|315.56|313.16|315.82|313.42|315.56|313.16|0
1647957360000|2022-03-22 13:56:00|315.89|313.49|316.09|313.69|316.09|313.69|315.89|313.49|0
1647957370000|2022-03-22 13:56:10|316.49|314.09|316.76|314.36|316.76|314.36|316.49|314.09|0
1647957380000|2022-03-22 13:56:20|316.62|314.22|316.89|314.49|317.02|314.62|316.62|314.22|0
1647957390000|2022-03-22 13:56:30|316.76|314.36|316.89|314.49|316.89|314.49|316.76|314.36|0
1647957400000|2022-03-22 13:56:40|315.56|313.16|315.16|312.76|315.56|313.16|314.89|312.49|0
1647957410000|2022-03-22 13:56:50|314.89|312.49|315.56|313.16|315.56|313.16|314.89|312.49|0
1647957420000|2022-03-22 13:57:00|315.69|313.29|316.09|313.69|316.09|313.69|315.69|313.29|0
1647957430000|2022-03-22 13:57:10|316.36|313.96|315.96|313.56|316.36|313.96|315.96|313.56|0
1647957440000|2022-03-22 13:57:20|316.09|313.69|316.29|313.89|316.29|313.89|316.09|313.69|0
1647957450000|2022-03-22 13:57:30|316.22|313.82|316.36|313.96|316.36|313.96|316.22|313.82|0
1647957460000|2022-03-22 13:57:40|316.22|313.82|315.82|313.42|316.22|313.82|315.69|313.29|0
1647957470000|2022-03-22 13:57:50|315.96|313.56|316.36|313.96|316.36|313.96|315.96|313.56|0
1647957480000|2022-03-22 13:58:00|316.22|313.82|316.36|313.96|316.36|313.96|316.22|313.82|0
1647957490000|2022-03-22 13:58:10|316.49|314.09|316.22|313.82|316.49|314.09|316.22|313.82|0
1647957500000|2022-03-22 13:58:20|316.09|313.69|316.36|313.96|316.49|314.09|316.09|313.69|0
1647957510000|2022-03-22 13:58:30|316.62|314.22|316.49|314.09|316.62|314.22|316.49|314.09|0
1647957520000|2022-03-22 13:58:40|316.36|313.96|316.49|314.09|316.49|314.09|316.36|313.96|0
1647957530000|2022-03-22 13:58:50|316.62|314.22|316.75|314.35|316.75|314.35|316.62|314.22|0
1647957540000|2022-03-22 13:59:00|316.62|314.22|316.75|314.35|316.75|314.35|316.62|314.22|0
1647957550000|2022-03-22 13:59:10|316.09|313.69|315.96|313.56|316.09|313.69|315.96|313.56|0
1647957560000|2022-03-22 13:59:20|316.09|313.69|315.96|313.56|316.09|313.69|315.69|313.29|0
1647957570000|2022-03-22 13:59:30|315.82|313.42|315.82|313.42|315.82|313.42|315.69|313.29|0
1647957580000|2022-03-22 13:59:40|316.09|313.69|316.15|313.75|316.15|313.75|315.96|313.56|0
1647957590000|2022-03-22 13:59:50|316.09|313.69|315.69|313.29|316.09|313.69|315.69|313.29|0
1647957600000|2022-03-22 14:00:00|316.89|314.49|316.68|314.28|316.89|314.49|316.68|314.28|0
1647957610000|2022-03-22 14:00:10|316.62|314.22|317.69|315.29|317.69|315.29|316.62|314.22|0
1647957620000|2022-03-22 14:00:20|317.55|315.15|318.22|315.82|318.22|315.82|317.55|315.15|0
1647957630000|2022-03-22 14:00:30|318.35|315.95|319.42|317.02|319.42|317.02|318.35|315.95|0
1647957640000|2022-03-22 14:00:40|319.02|316.62|319.02|316.62|319.16|316.76|319.02|316.62|0
1647957650000|2022-03-22 14:00:50|318.89|316.49|319.16|316.76|319.16|316.76|318.89|316.49|0
1647957660000|2022-03-22 14:01:00|319.56|317.16|319.69|317.29|319.69|317.29|319.56|317.16|0
1647957670000|2022-03-22 14:01:10|319.82|317.42|319.96|317.56|319.96|317.56|319.69|317.29|0
1647957680000|2022-03-22 14:01:20|319.69|317.29|319.56|317.16|319.69|317.29|319.42|317.02|0
1647957690000|2022-03-22 14:01:30|319.69|317.29|319.82|317.42|319.96|317.56|319.69|317.29|0
1647957700000|2022-03-22 14:01:40|319.69|317.29|320.23|317.83|320.23|317.83|319.69|317.29|0
1647957710000|2022-03-22 14:01:50|319.96|317.56|319.96|317.56|320.09|317.69|319.96|317.56|0
1647957720000|2022-03-22 14:02:00|320.02|317.62|319.82|317.42|320.02|317.62|319.69|317.29|0
1647957730000|2022-03-22 14:02:10|319.29|316.89|319.02|316.62|319.29|316.89|319.02|316.62|0
1647957740000|2022-03-22 14:02:20|319.15|316.75|319.82|317.42|319.82|317.42|319.15|316.75|0
1647957750000|2022-03-22 14:02:30|319.69|317.29|319.62|317.22|319.69|317.29|319.56|317.16|0
1647957760000|2022-03-22 14:02:40|319.49|317.09|319.96|317.56|319.96|317.56|319.49|317.09|0
1647957770000|2022-03-22 14:02:50|320.02|317.62|320.09|317.69|320.09|317.69|320.02|317.62|0
1647957780000|2022-03-22 14:03:00|320.49|318.09|320.63|318.23|320.63|318.23|320.49|318.09|0
1647957790000|2022-03-22 14:03:10|320.49|318.09|320.42|318.02|320.49|318.09|320.23|317.83|0
1647957800000|2022-03-22 14:03:20|320.49|318.09|320.23|317.83|320.63|318.23|320.23|317.83|0
1647957810000|2022-03-22 14:03:30|320.49|318.09|320.63|318.23|320.63|318.23|320.49|318.09|0
1647957820000|2022-03-22 14:03:40|320.76|318.36|320.63|318.23|320.76|318.36|320.63|318.23|0
1647957830000|2022-03-22 14:03:50|320.76|318.36|320.76|318.36|320.76|318.36|320.49|318.09|0
1647957840000|2022-03-22 14:04:00|320.63|318.23|320.49|318.09|320.63|318.23|320.36|317.96|0
1647957850000|2022-03-22 14:04:10|320.36|317.96|320.49|318.09|320.49|318.09|320.22|317.82|0
1647957860000|2022-03-22 14:04:20|320.36|317.96|320.09|317.69|320.42|318.02|320.09|317.69|0
1647957870000|2022-03-22 14:04:30|320.22|317.82|320.29|317.89|320.36|317.96|320.22|317.82|0
1647957880000|2022-03-22 14:04:40|320.36|317.96|319.96|317.56|320.36|317.96|319.96|317.56|0
1647957890000|2022-03-22 14:04:50|320.09|317.69|323.36|320.96|323.36|320.96|320.09|317.69|0
1647957900000|2022-03-22 14:05:00|323.76|321.36|323.36|320.96|323.76|321.36|323.36|320.96|0
1647957910000|2022-03-22 14:05:10|322.95|320.55|323.36|320.96|323.36|320.96|322.95|320.55|0
1647957920000|2022-03-22 14:05:20|323.62|321.22|323.76|321.36|323.76|321.36|323.62|321.22|0
1647957930000|2022-03-22 14:05:30|323.62|321.22|323.49|321.09|323.62|321.22|323.36|320.96|0
1647957940000|2022-03-22 14:05:40|323.62|321.22|323.82|321.42|323.82|321.42|323.62|321.22|0
1647957950000|2022-03-22 14:05:50|323.62|321.22|323.49|321.09|323.76|321.36|323.49|321.09|0
1647957960000|2022-03-22 14:06:00|323.62|321.22|323.76|321.36|323.89|321.49|323.62|321.22|0
1647957970000|2022-03-22 14:06:10|323.62|321.22|323.89|321.49|323.89|321.49|323.62|321.22|0
1647957980000|2022-03-22 14:06:20|323.49|321.09|322.95|320.55|323.49|321.09|322.95|320.55|0
1647957990000|2022-03-22 14:06:30|322.69|320.29|322.82|320.42|322.82|320.42|322.69|320.29|0
1647958000000|2022-03-22 14:06:40|322.95|320.55|322.55|320.15|322.95|320.55|322.55|320.15|0
1647958010000|2022-03-22 14:06:50|322.42|320.02|322.15|319.75|322.42|320.02|322.15|319.75|0
1647958020000|2022-03-22 14:07:00|322.08|319.68|322.42|320.02|322.42|320.02|322.08|319.68|0
1647958030000|2022-03-22 14:07:10|322.15|319.75|322.15|319.75|322.15|319.75|322.02|319.62|0
1647958040000|2022-03-22 14:07:20|322.02|319.62|322.02|319.62|322.15|319.75|322.02|319.62|0
1647958050000|2022-03-22 14:07:30|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1647958060000|2022-03-22 14:07:40|322.28|319.88|322.55|320.15|322.55|320.15|322.28|319.88|0
1647958070000|2022-03-22 14:07:50|322.42|320.02|323.49|321.09|323.49|321.09|322.42|320.02|0
1647958080000|2022-03-22 14:08:00|323.36|320.96|323.22|320.82|323.36|320.96|322.82|320.42|0
1647958090000|2022-03-22 14:08:10|323.09|320.69|322.55|320.15|323.09|320.69|322.55|320.15|0
1647958100000|2022-03-22 14:08:20|322.69|320.29|322.42|320.02|322.69|320.29|322.42|320.02|0
1647958110000|2022-03-22 14:08:30|322.55|320.15|322.28|319.88|322.55|320.15|322.28|319.88|0
1647958120000|2022-03-22 14:08:40|322.35|319.95|322.42|320.02|322.55|320.15|322.35|319.95|0
1647958130000|2022-03-22 14:08:50|322.55|320.15|322.55|320.15|322.68|320.28|322.55|320.15|0
1647958140000|2022-03-22 14:09:00|322.28|319.88|322.68|320.28|322.82|320.42|322.28|319.88|0
1647958150000|2022-03-22 14:09:10|322.82|320.42|323.22|320.82|323.22|320.82|322.82|320.42|0
1647958160000|2022-03-22 14:09:20|323.28|320.88|323.22|320.82|323.28|320.88|323.22|320.82|0
1647958170000|2022-03-22 14:09:30|323.49|321.09|323.49|321.09|323.76|321.36|323.35|320.95|0
1647958180000|2022-03-22 14:09:40|323.35|320.95|323.15|320.75|323.35|320.95|323.09|320.69|0
1647958190000|2022-03-22 14:09:50|323.49|321.09|323.76|321.36|323.76|321.36|323.35|320.95|0
1647958200000|2022-03-22 14:10:00|323.89|321.49|323.89|321.49|323.89|321.49|323.89|321.49|0
1647958210000|2022-03-22 14:10:10|323.76|321.36|323.22|320.82|323.76|321.36|323.22|320.82|0
1647958220000|2022-03-22 14:10:20|323.09|320.69|323.49|321.09|323.49|321.09|322.95|320.55|0
1647958230000|2022-03-22 14:10:30|323.55|321.15|323.28|320.88|323.55|321.15|323.22|320.82|0
1647958240000|2022-03-22 14:10:40|323.49|321.09|323.62|321.22|323.69|321.29|323.49|321.09|0
1647958250000|2022-03-22 14:10:50|323.49|321.09|323.62|321.22|323.62|321.22|323.49|321.09|0
1647958260000|2022-03-22 14:11:00|323.76|321.36|324.29|321.89|324.29|321.89|323.76|321.36|0
1647958270000|2022-03-22 14:11:10|324.56|322.16|324.36|321.96|324.7|322.3|324.36|321.96|0
1647958280000|2022-03-22 14:11:20|324.56|322.16|323.89|321.49|324.56|322.16|323.89|321.49|0
1647958290000|2022-03-22 14:11:30|324.02|321.62|324.02|321.62|324.09|321.69|323.95|321.55|0
1647958300000|2022-03-22 14:11:40|323.89|321.49|323.62|321.22|323.89|321.49|323.62|321.22|0
1647958310000|2022-03-22 14:11:50|323.76|321.36|323.76|321.36|323.89|321.49|323.76|321.36|0
1647958320000|2022-03-22 14:12:00|323.89|321.49|323.76|321.36|324.29|321.89|323.76|321.36|0
1647958330000|2022-03-22 14:12:10|323.49|321.09|323.49|321.09|323.49|321.09|323.09|320.69|0
1647958340000|2022-03-22 14:12:20|323.28|320.88|323.09|320.69|323.28|320.88|323.09|320.69|0
1647958350000|2022-03-22 14:12:30|323.76|321.36|323.62|321.22|323.76|321.36|323.62|321.22|0
1647958360000|2022-03-22 14:12:40|323.89|321.49|323.89|321.49|324.16|321.76|323.89|321.49|0
1647958380000|2022-03-22 14:13:00|324.09|321.69|323.76|321.36|324.09|321.69|323.76|321.36|0
1647958390000|2022-03-22 14:13:10|323.62|321.22|323.76|321.36|323.89|321.49|323.62|321.22|0
1647958400000|2022-03-22 14:13:20|323.82|321.42|323.49|321.09|323.82|321.42|323.49|321.09|0
1647958410000|2022-03-22 14:13:30|323.35|320.95|323.22|320.82|323.35|320.95|323.22|320.82|0
1647958420000|2022-03-22 14:13:40|322.95|320.55|323.08|320.68|323.22|320.82|322.95|320.55|0
1647958430000|2022-03-22 14:13:50|322.95|320.55|323.35|320.95|323.35|320.95|322.82|320.42|0
1647958440000|2022-03-22 14:14:00|323.75|321.35|323.42|321.02|323.75|321.35|323.42|321.02|0
1647958450000|2022-03-22 14:14:10|323.35|320.95|322.95|320.55|323.35|320.95|322.95|320.55|0
1647958460000|2022-03-22 14:14:20|322.88|320.48|323.08|320.68|323.08|320.68|322.88|320.48|0
1647958470000|2022-03-22 14:14:30|323.22|320.82|323.22|320.82|323.22|320.82|323.08|320.68|0
1647958480000|2022-03-22 14:14:40|323.28|320.88|323.75|321.35|323.75|321.35|323.28|320.88|0
1647958490000|2022-03-22 14:14:50|323.68|321.28|323.35|320.95|323.68|321.28|323.35|320.95|0
1647958500000|2022-03-22 14:15:00|323.28|320.88|323.22|320.82|323.75|321.35|323.22|320.82|0
1647958510000|2022-03-22 14:15:10|322.68|320.28|322.68|320.28|322.82|320.42|322.68|320.28|0
1647958520000|2022-03-22 14:15:20|322.82|320.42|322.68|320.28|322.82|320.42|322.68|320.28|0
1647958530000|2022-03-22 14:15:30|322.55|320.15|322.28|319.88|322.55|320.15|322.28|319.88|0
1647958540000|2022-03-22 14:15:40|322.01|319.61|322.15|319.75|322.15|319.75|322.01|319.61|0
1647958550000|2022-03-22 14:15:50|322.01|319.61|322.68|320.28|322.68|320.28|322.01|319.61|0
1647958560000|2022-03-22 14:16:00|322.28|319.88|322.41|320.01|322.55|320.15|322.28|319.88|0
1647958570000|2022-03-22 14:16:10|322.68|320.28|322.95|320.55|322.95|320.55|322.68|320.28|0
1647958580000|2022-03-22 14:16:20|322.82|320.42|322.01|319.61|322.82|320.42|322.01|319.61|0
1647958590000|2022-03-22 14:16:30|321.61|319.21|321.61|319.21|321.75|319.35|321.61|319.21|0
1647958600000|2022-03-22 14:16:40|321.75|319.35|322.01|319.61|322.01|319.61|321.75|319.35|0
1647958610000|2022-03-22 14:16:50|322.15|319.75|321.88|319.48|322.15|319.75|321.88|319.48|0
1647958620000|2022-03-22 14:17:00|321.94|319.54|322.82|320.42|322.95|320.55|321.94|319.54|0
1647958630000|2022-03-22 14:17:10|322.68|320.28|322.28|319.88|322.68|320.28|322.28|319.88|0
1647958640000|2022-03-22 14:17:20|322.41|320.01|322.55|320.15|322.55|320.15|322.15|319.75|0
1647958650000|2022-03-22 14:17:30|322.68|320.28|322.68|320.28|322.68|320.28|322.28|319.88|0
1647958660000|2022-03-22 14:17:40|322.28|319.88|322.28|319.88|322.55|320.15|322.28|319.88|0
1647958670000|2022-03-22 14:17:50|322.15|319.75|322.28|319.88|322.28|319.88|322.01|319.61|0
1647958680000|2022-03-22 14:18:00|322.55|320.15|322.55|320.15|322.55|320.15|322.41|320.01|0
1647958690000|2022-03-22 14:18:10|322.41|320.01|322.41|320.01|322.41|320.01|322.15|319.75|0
1647958700000|2022-03-22 14:18:20|322.68|320.28|323.08|320.68|323.08|320.68|322.68|320.28|0
1647958710000|2022-03-22 14:18:30|323.35|320.95|323.22|320.82|323.35|320.95|323.22|320.82|0
1647958720000|2022-03-22 14:18:40|323.35|320.95|323.35|320.95|323.35|320.95|323.22|320.82|0
1647958730000|2022-03-22 14:18:50|323.41|321.01|323.62|321.22|323.62|321.22|323.41|321.01|0
1647958740000|2022-03-22 14:19:00|323.75|321.35|323.95|321.55|323.95|321.55|323.75|321.35|0
1647958750000|2022-03-22 14:19:10|324.02|321.62|324.02|321.62|324.16|321.76|324.02|321.62|0
1647958760000|2022-03-22 14:19:20|323.89|321.49|324.02|321.62|324.29|321.89|323.89|321.49|0
1647958770000|2022-03-22 14:19:30|324.16|321.76|324.42|322.02|324.42|322.02|324.16|321.76|0
1647958780000|2022-03-22 14:19:40|324.56|322.16|324.69|322.29|324.69|322.29|324.56|322.16|0
1647958790000|2022-03-22 14:19:50|324.83|322.43|324.96|322.56|324.96|322.56|324.83|322.43|0
1647958800000|2022-03-22 14:20:00|325.1|322.7|325.23|322.83|325.23|322.83|325.1|322.7|0
1647958810000|2022-03-22 14:20:10|325.36|322.96|325.23|322.83|325.36|322.96|325.1|322.7|0
1647958820000|2022-03-22 14:20:20|325.36|322.96|325.9|323.5|325.9|323.5|325.36|322.96|0
1647958830000|2022-03-22 14:20:30|326.04|323.64|326.04|323.64|326.17|323.77|325.9|323.5|0
1647958840000|2022-03-22 14:20:40|326.17|323.77|326.31|323.91|326.31|323.91|326.17|323.77|0
1647958850000|2022-03-22 14:20:50|326.17|323.77|326.44|324.04|326.44|324.04|326.17|323.77|0
1647958860000|2022-03-22 14:21:00|326.17|323.77|326.04|323.64|326.17|323.77|326.04|323.64|0
1647958870000|2022-03-22 14:21:10|326.31|323.91|325.9|323.5|326.31|323.91|325.77|323.37|0
1647958880000|2022-03-22 14:21:20|325.77|323.37|326.04|323.64|326.17|323.77|325.77|323.37|0
1647958890000|2022-03-22 14:21:30|326.17|323.77|325.77|323.37|326.17|323.77|325.77|323.37|0
1647958900000|2022-03-22 14:21:40|325.9|323.5|325.9|323.5|325.9|323.5|325.77|323.37|0
1647958910000|2022-03-22 14:21:50|325.77|323.37|325.63|323.23|325.77|323.37|325.63|323.23|0
1647958920000|2022-03-22 14:22:00|325.5|323.1|324.29|321.89|325.5|323.1|324.29|321.89|0
1647958930000|2022-03-22 14:22:10|324.56|322.16|324.56|322.16|324.56|322.16|324.42|322.02|0
1647958940000|2022-03-22 14:22:20|324.69|322.29|324.83|322.43|324.83|322.43|324.56|322.16|0
1647958950000|2022-03-22 14:22:30|324.69|322.29|324.29|321.89|324.69|322.29|324.29|321.89|0
1647958960000|2022-03-22 14:22:40|324.42|322.02|324.56|322.16|324.56|322.16|324.42|322.02|0
1647958970000|2022-03-22 14:22:50|324.42|322.02|324.49|322.09|324.49|322.09|324.29|321.89|0
1647958980000|2022-03-22 14:23:00|324.56|322.16|324.69|322.29|324.69|322.29|324.56|322.16|0
1647958990000|2022-03-22 14:23:10|324.83|322.43|324.83|322.43|324.83|322.43|324.69|322.29|0
1647959000000|2022-03-22 14:23:20|324.96|322.56|324.96|322.56|325.09|322.69|324.96|322.56|0
1647959020000|2022-03-22 14:23:40|324.82|322.42|324.96|322.56|324.96|322.56|324.82|322.42|0
1647959030000|2022-03-22 14:23:50|324.82|322.42|324.69|322.29|324.82|322.42|324.69|322.29|0
1647959040000|2022-03-22 14:24:00|324.56|322.16|324.75|322.35|324.75|322.35|324.56|322.16|0
1647959050000|2022-03-22 14:24:10|324.69|322.29|324.82|322.42|324.96|322.56|324.69|322.29|0
1647959060000|2022-03-22 14:24:20|324.89|322.49|324.82|322.42|324.89|322.49|324.82|322.42|0
1647959070000|2022-03-22 14:24:30|324.96|322.56|324.82|322.42|324.96|322.56|324.82|322.42|0
1647959080000|2022-03-22 14:24:40|324.96|322.56|325.23|322.83|325.23|322.83|324.96|322.56|0
1647959090000|2022-03-22 14:24:50|325.36|322.96|325.5|323.1|325.5|323.1|325.36|322.96|0
1647959100000|2022-03-22 14:25:00|325.63|323.23|325.77|323.37|325.77|323.37|325.63|323.23|0
1647959110000|2022-03-22 14:25:10|325.9|323.5|325.77|323.37|325.9|323.5|325.77|323.37|0
1647959120000|2022-03-22 14:25:20|325.63|323.23|325.23|322.83|325.63|323.23|325.23|322.83|0
1647959130000|2022-03-22 14:25:30|325.09|322.69|325.29|322.89|325.29|322.89|325.09|322.69|0
1647959140000|2022-03-22 14:25:40|325.36|322.96|325.36|322.96|325.36|322.96|325.29|322.89|0
1647959150000|2022-03-22 14:25:50|325.77|323.37|326.57|324.17|326.57|324.17|325.77|323.37|0
1647959160000|2022-03-22 14:26:00|326.44|324.04|326.57|324.17|326.57|324.17|326.3|323.9|0
1647959170000|2022-03-22 14:26:10|326.44|324.04|326.44|324.04|326.57|324.17|326.44|324.04|0
1647959180000|2022-03-22 14:26:20|326.57|324.17|326.71|324.31|326.71|324.31|326.57|324.17|0
1647959190000|2022-03-22 14:26:30|326.98|324.58|327.11|324.71|327.25|324.85|326.98|324.58|0
1647959200000|2022-03-22 14:26:40|326.71|324.31|326.57|324.17|326.84|324.44|326.57|324.17|0
1647959210000|2022-03-22 14:26:50|326.98|324.58|326.84|324.44|326.98|324.58|326.84|324.44|0
1647959220000|2022-03-22 14:27:00|326.98|324.58|327.11|324.71|327.11|324.71|326.71|324.31|0
1647959230000|2022-03-22 14:27:10|326.98|324.58|326.98|324.58|327.04|324.64|326.98|324.58|0
1647959240000|2022-03-22 14:27:20|326.71|324.31|326.84|324.44|326.84|324.44|326.71|324.31|0
1647959250000|2022-03-22 14:27:30|326.71|324.31|326.84|324.44|326.98|324.58|326.71|324.31|0
1647959260000|2022-03-22 14:27:40|326.71|324.31|325.31|322.91|326.84|324.44|325.31|322.91|0
1647959270000|2022-03-22 14:27:50|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1647959280000|2022-03-22 14:28:00|325.31|322.91|325.04|322.64|325.44|323.04|325.04|322.64|0
1647959290000|2022-03-22 14:28:10|324.9|322.5|325.17|322.77|325.17|322.77|324.9|322.5|0
1647959300000|2022-03-22 14:28:20|325.04|322.64|324.9|322.5|325.17|322.77|324.9|322.5|0
1647959310000|2022-03-22 14:28:30|325.04|322.64|325.04|322.64|325.17|322.77|325.04|322.64|0
1647959320000|2022-03-22 14:28:40|325.17|322.77|325.17|322.77|325.17|322.77|325.04|322.64|0
1647959330000|2022-03-22 14:28:50|325.04|322.64|324.9|322.5|325.04|322.64|324.9|322.5|0
1647959340000|2022-03-22 14:29:00|324.77|322.37|324.77|322.37|324.77|322.37|324.36|321.96|0
1647959350000|2022-03-22 14:29:10|324.9|322.5|325.04|322.64|325.04|322.64|324.9|322.5|0
1647959360000|2022-03-22 14:29:20|324.9|322.5|324.97|322.57|324.97|322.57|324.77|322.37|0
1647959370000|2022-03-22 14:29:30|325.17|322.77|324.77|322.37|325.17|322.77|324.77|322.37|0
1647959380000|2022-03-22 14:29:40|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1647959390000|2022-03-22 14:29:50|324.36|321.96|324.77|322.37|324.77|322.37|324.36|321.96|0
1647959400000|2022-03-22 14:30:00|324.9|322.5|325.84|323.44|325.84|323.44|324.9|322.5|0
1647959410000|2022-03-22 14:30:10|325.71|323.31|325.71|323.31|325.98|323.58|325.71|323.31|0
1647959420000|2022-03-22 14:30:20|325.98|323.58|325.98|323.58|326.11|323.71|325.98|323.58|0
1647959430000|2022-03-22 14:30:30|326.11|323.71|326.11|323.71|326.38|323.98|326.11|323.71|0
1647959440000|2022-03-22 14:30:40|326.38|323.98|326.25|323.85|326.38|323.98|326.25|323.85|0
1647959450000|2022-03-22 14:30:50|326.38|323.98|325.98|323.58|326.38|323.98|325.98|323.58|0
1647959460000|2022-03-22 14:31:00|325.84|323.44|325.44|323.04|325.84|323.44|325.44|323.04|0
1647959470000|2022-03-22 14:31:10|325.3|322.9|325.44|323.04|325.57|323.17|325.3|322.9|0
1647959480000|2022-03-22 14:31:20|325.3|322.9|325.57|323.17|325.57|323.17|325.3|322.9|0
1647959490000|2022-03-22 14:31:30|325.71|323.31|325.57|323.17|325.71|323.31|325.57|323.17|0
1647959500000|2022-03-22 14:31:40|325.71|323.31|325.3|322.9|325.71|323.31|325.3|322.9|0
1647959510000|2022-03-22 14:31:50|325.98|323.58|326.25|323.85|326.25|323.85|325.98|323.58|0
1647959520000|2022-03-22 14:32:00|326.38|323.98|325.84|323.44|326.79|324.39|325.84|323.44|0
1647959530000|2022-03-22 14:32:10|325.98|323.58|326.38|323.98|326.38|323.98|325.98|323.58|0
1647959540000|2022-03-22 14:32:20|326.52|324.12|326.65|324.25|326.65|324.25|326.52|324.12|0
1647959550000|2022-03-22 14:32:30|326.52|324.12|326.79|324.39|326.79|324.39|326.52|324.12|0
1647959560000|2022-03-22 14:32:40|326.65|324.25|326.38|323.98|326.65|324.25|326.38|323.98|0
1647959570000|2022-03-22 14:32:50|326.52|324.12|326.52|324.12|326.65|324.25|326.52|324.12|0
1647959580000|2022-03-22 14:33:00|326.79|324.39|326.65|324.25|326.79|324.39|326.65|324.25|0
1647959590000|2022-03-22 14:33:10|326.72|324.32|326.38|323.98|326.72|324.32|326.38|323.98|0
1647959600000|2022-03-22 14:33:20|326.45|324.05|326.65|324.25|326.65|324.25|326.45|324.05|0
1647959610000|2022-03-22 14:33:30|326.79|324.39|326.52|324.12|326.79|324.39|326.52|324.12|0
1647959620000|2022-03-22 14:33:40|326.38|323.98|326.65|324.25|326.65|324.25|326.38|323.98|0
1647959630000|2022-03-22 14:33:50|326.52|324.12|326.79|324.39|326.79|324.39|326.52|324.12|0
1647959640000|2022-03-22 14:34:00|326.92|324.52|327.06|324.66|327.06|324.66|326.92|324.52|0
1647959650000|2022-03-22 14:34:10|326.92|324.52|327.33|324.93|327.33|324.93|326.92|324.52|0
1647959660000|2022-03-22 14:34:20|327.19|324.79|327.33|324.93|327.33|324.93|327.19|324.79|0
1647959670000|2022-03-22 14:34:30|327.19|324.79|327.19|324.79|327.33|324.93|327.19|324.79|0
1647959680000|2022-03-22 14:34:40|327.6|325.2|327.73|325.33|327.73|325.33|327.46|325.06|0
1647959690000|2022-03-22 14:34:50|327.6|325.2|327.6|325.2|327.6|325.2|327.46|325.06|0
1647959700000|2022-03-22 14:35:00|327.33|324.93|327.06|324.66|327.33|324.93|327.06|324.66|0
1647959710000|2022-03-22 14:35:10|327.33|324.93|327.73|325.33|327.73|325.33|327.33|324.93|0
1647959720000|2022-03-22 14:35:20|328.01|325.61|328.55|326.15|328.82|326.42|328.01|325.61|0
1647959730000|2022-03-22 14:35:30|328.41|326.01|328.01|325.61|328.41|326.01|328.01|325.61|0
1647959740000|2022-03-22 14:35:40|327.87|325.47|327.6|325.2|327.87|325.47|327.46|325.06|0
1647959750000|2022-03-22 14:35:50|327.87|325.47|327.6|325.2|327.87|325.47|327.46|325.06|0
1647959760000|2022-03-22 14:36:00|327.87|325.47|328.14|325.74|328.14|325.74|327.87|325.47|0
1647959770000|2022-03-22 14:36:10|328|325.6|328.14|325.74|328.28|325.88|328|325.6|0
1647959780000|2022-03-22 14:36:20|328|325.6|328.68|326.28|328.68|326.28|328|325.6|0
1647959790000|2022-03-22 14:36:30|328.82|326.42|328.41|326.01|328.82|326.42|328.28|325.88|0
1647959800000|2022-03-22 14:36:40|328.21|325.81|328.41|326.01|328.41|326.01|328.14|325.74|0
1647959810000|2022-03-22 14:36:50|328.48|326.08|328.28|325.88|328.48|326.08|328.28|325.88|0
1647959820000|2022-03-22 14:37:00|328.07|325.67|328.14|325.74|328.28|325.88|328.07|325.67|0
1647959830000|2022-03-22 14:37:10|327.73|325.33|327.73|325.33|327.87|325.47|327.73|325.33|0
1647959840000|2022-03-22 14:37:20|328.07|325.67|327.87|325.47|328.28|325.88|327.87|325.47|0
1647959850000|2022-03-22 14:37:30|328|325.6|327.6|325.2|328|325.6|327.6|325.2|0
1647959860000|2022-03-22 14:37:40|327.46|325.06|327.73|325.33|327.87|325.47|327.46|325.06|0
1647959870000|2022-03-22 14:37:50|327.6|325.2|327.6|325.2|327.6|325.2|327.6|325.2|0
1647959880000|2022-03-22 14:38:00|327.73|325.33|327.53|325.13|327.73|325.33|327.33|324.93|0
1647959890000|2022-03-22 14:38:10|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1647959900000|2022-03-22 14:38:20|327.19|324.79|327.06|324.66|327.33|324.93|327.06|324.66|0
1647959910000|2022-03-22 14:38:30|326.92|324.52|326.92|324.52|326.92|324.52|326.79|324.39|0
1647959920000|2022-03-22 14:38:40|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1647959930000|2022-03-22 14:38:50|326.92|324.52|326.79|324.39|326.92|324.52|326.79|324.39|0
1647959940000|2022-03-22 14:39:00|326.92|324.52|327.33|324.93|327.33|324.93|326.92|324.52|0
1647959950000|2022-03-22 14:39:10|327.53|325.13|327.33|324.93|327.53|325.13|327.33|324.93|0
1647959960000|2022-03-22 14:39:20|327.19|324.79|327.06|324.66|327.19|324.79|327.06|324.66|0
1647959970000|2022-03-22 14:39:30|326.99|324.59|326.79|324.39|326.99|324.59|326.72|324.32|0
1647959980000|2022-03-22 14:39:40|326.65|324.25|326.79|324.39|326.92|324.52|326.65|324.25|0
1647959990000|2022-03-22 14:39:50|326.65|324.25|326.99|324.59|326.99|324.59|326.65|324.25|0
1647960000000|2022-03-22 14:40:00|327.06|324.66|327.12|324.72|327.12|324.72|326.92|324.52|0
1647960010000|2022-03-22 14:40:10|327.06|324.66|327.12|324.72|327.19|324.79|327.06|324.66|0
1647960020000|2022-03-22 14:40:20|327.33|324.93|327.06|324.66|327.33|324.93|327.06|324.66|0
1647960030000|2022-03-22 14:40:30|326.92|324.52|327.06|324.66|327.06|324.66|326.92|324.52|0
1647960040000|2022-03-22 14:40:40|327.19|324.79|327.06|324.66|327.19|324.79|327.06|324.66|0
1647960050000|2022-03-22 14:40:50|326.92|324.52|326.38|323.98|326.92|324.52|326.38|323.98|0
1647960060000|2022-03-22 14:41:00|326.25|323.85|325.98|323.58|326.25|323.85|325.98|323.58|0
1647960070000|2022-03-22 14:41:10|326.52|324.12|326.79|324.39|326.79|324.39|326.52|324.12|0
1647960080000|2022-03-22 14:41:20|326.65|324.25|326.85|324.45|326.85|324.45|326.65|324.25|0
1647960090000|2022-03-22 14:41:30|326.92|324.52|326.79|324.39|327.06|324.66|326.79|324.39|0
1647960100000|2022-03-22 14:41:40|326.65|324.25|327.06|324.66|327.06|324.66|326.65|324.25|0
1647960110000|2022-03-22 14:41:50|327.12|324.72|327.19|324.79|327.33|324.93|327.12|324.72|0
1647960120000|2022-03-22 14:42:00|327.33|324.93|327.19|324.79|327.33|324.93|326.92|324.52|0
1647960130000|2022-03-22 14:42:10|327.06|324.66|327.19|324.79|327.19|324.79|327.06|324.66|0
1647960140000|2022-03-22 14:42:20|327.06|324.66|327.06|324.66|327.06|324.66|326.78|324.38|0
1647960150000|2022-03-22 14:42:30|327.19|324.79|327.33|324.93|327.46|325.06|327.19|324.79|0
1647960160000|2022-03-22 14:42:40|327.6|325.2|327.6|325.2|327.6|325.2|327.6|325.2|0
1647960170000|2022-03-22 14:42:50|328|325.6|328|325.6|328|325.6|327.87|325.47|0
1647960180000|2022-03-22 14:43:00|327.87|325.47|328|325.6|328|325.6|327.46|325.06|0
1647960200000|2022-03-22 14:43:20|328.14|325.74|328.41|326.01|328.41|326.01|328.14|325.74|0
1647960210000|2022-03-22 14:43:30|329.09|326.69|328.68|326.28|329.09|326.69|328.68|326.28|0
1647960220000|2022-03-22 14:43:40|328.81|326.41|328.68|326.28|328.81|326.41|328.68|326.28|0
1647960230000|2022-03-22 14:43:50|328.81|326.41|328.41|326.01|328.81|326.41|328.41|326.01|0
1647960240000|2022-03-22 14:44:00|328.14|325.74|327.46|325.06|328.14|325.74|327.46|325.06|0
1647960250000|2022-03-22 14:44:10|327.73|325.33|327.87|325.47|327.87|325.47|327.6|325.2|0
1647960260000|2022-03-22 14:44:20|327.73|325.33|327.46|325.06|327.73|325.33|327.32|324.92|0
1647960270000|2022-03-22 14:44:30|327.6|325.2|327.32|324.92|327.6|325.2|327.32|324.92|0
1647960280000|2022-03-22 14:44:40|327.19|324.79|327.19|324.79|327.32|324.92|327.19|324.79|0
1647960290000|2022-03-22 14:44:50|326.78|324.38|326.65|324.25|326.78|324.38|326.65|324.25|0
1647960300000|2022-03-22 14:45:00|326.51|324.11|326.51|324.11|326.65|324.25|326.51|324.11|0
1647960310000|2022-03-22 14:45:10|326.78|324.38|326.71|324.31|326.92|324.52|326.71|324.31|0
1647960320000|2022-03-22 14:45:20|326.51|324.11|326.65|324.25|326.65|324.25|326.51|324.11|0
1647960330000|2022-03-22 14:45:30|326.51|324.11|326.11|323.71|326.51|324.11|326.11|323.71|0
1647960340000|2022-03-22 14:45:40|326.24|323.84|326.92|324.52|327.05|324.65|326.24|323.84|0
1647960350000|2022-03-22 14:45:50|327.05|324.65|326.92|324.52|327.19|324.79|326.92|324.52|0
1647960360000|2022-03-22 14:46:00|327.05|324.65|326.98|324.58|327.05|324.65|326.92|324.52|0
1647960370000|2022-03-22 14:46:10|326.51|324.11|326.51|324.11|326.51|324.11|326.38|323.98|0
1647960380000|2022-03-22 14:46:20|326.65|324.25|326.65|324.25|326.65|324.25|326.51|324.11|0
1647960390000|2022-03-22 14:46:30|326.92|324.52|326.51|324.11|326.92|324.52|326.51|324.11|0
1647960400000|2022-03-22 14:46:40|326.65|324.25|326.51|324.11|326.78|324.38|326.38|323.98|0
1647960410000|2022-03-22 14:46:50|326.92|324.52|326.38|323.98|326.92|324.52|326.38|323.98|0
1647960420000|2022-03-22 14:47:00|326.51|324.11|326.65|324.25|326.65|324.25|326.24|323.84|0
1647960430000|2022-03-22 14:47:10|326.38|323.98|326.44|324.04|326.44|324.04|326.24|323.84|0
1647960440000|2022-03-22 14:47:20|326.65|324.25|326.78|324.38|326.78|324.38|326.51|324.11|0
1647960450000|2022-03-22 14:47:30|326.85|324.45|326.92|324.52|326.92|324.52|326.85|324.45|0
1647960460000|2022-03-22 14:47:40|327.05|324.65|327.05|324.65|327.32|324.92|326.92|324.52|0
1647960470000|2022-03-22 14:47:50|327.19|324.79|327.25|324.85|327.32|324.92|327.19|324.79|0
1647960480000|2022-03-22 14:48:00|327.19|324.79|327.05|324.65|327.19|324.79|326.78|324.38|0
1647960490000|2022-03-22 14:48:10|327.25|324.85|327.59|325.19|327.59|325.19|327.25|324.85|0
1647960500000|2022-03-22 14:48:20|327.46|325.06|327.86|325.46|328|325.6|327.46|325.06|0
1647960510000|2022-03-22 14:48:30|327.32|324.92|327.59|325.19|327.59|325.19|327.32|324.92|0
1647960520000|2022-03-22 14:48:40|327.66|325.26|327.73|325.33|327.73|325.33|327.59|325.19|0
1647960530000|2022-03-22 14:48:50|327.86|325.46|327.86|325.46|328|325.6|327.86|325.46|0
1647960540000|2022-03-22 14:49:00|327.93|325.53|328|325.6|328.14|325.74|327.93|325.53|0
1647960550000|2022-03-22 14:49:10|328.14|325.74|327.66|325.26|328.14|325.74|327.66|325.26|0
1647960560000|2022-03-22 14:49:20|327.46|325.06|328|325.6|328.13|325.73|327.46|325.06|0
1647960570000|2022-03-22 14:49:30|327.86|325.46|328.13|325.73|328.13|325.73|327.86|325.46|0
1647960580000|2022-03-22 14:49:40|328.2|325.8|328.13|325.73|328.27|325.87|328.13|325.73|0
1647960590000|2022-03-22 14:49:50|327.86|325.46|327.86|325.46|328.13|325.73|327.86|325.46|0
1647960600000|2022-03-22 14:50:00|328.13|325.73|327.19|324.79|328.13|325.73|327.19|324.79|0
1647960610000|2022-03-22 14:50:10|327.32|324.92|327.19|324.79|327.32|324.92|327.19|324.79|0
1647960620000|2022-03-22 14:50:20|326.98|324.58|327.32|324.92|327.32|324.92|326.92|324.52|0
1647960630000|2022-03-22 14:50:30|327.46|325.06|327.46|325.06|327.46|325.06|327.32|324.92|0
1647960640000|2022-03-22 14:50:40|327.25|324.85|327.05|324.65|327.25|324.85|327.05|324.65|0
1647960650000|2022-03-22 14:50:50|327.19|324.79|327.32|324.92|327.32|324.92|327.19|324.79|0
1647960660000|2022-03-22 14:51:00|327.19|324.79|327.46|325.06|327.46|325.06|327.19|324.79|0
1647960670000|2022-03-22 14:51:10|327.59|325.19|327.46|325.06|327.59|325.19|327.46|325.06|0
1647960680000|2022-03-22 14:51:20|327.59|325.19|327.73|325.33|327.73|325.33|327.59|325.19|0
1647960690000|2022-03-22 14:51:30|327.86|325.46|327.59|325.19|327.86|325.46|327.59|325.19|0
1647960700000|2022-03-22 14:51:40|327.73|325.33|327.86|325.46|327.86|325.46|327.59|325.19|0
1647960710000|2022-03-22 14:51:50|327.59|325.19|327.73|325.33|327.73|325.33|327.59|325.19|0
1647960720000|2022-03-22 14:52:00|327.86|325.46|327.46|325.06|327.86|325.46|327.46|325.06|0
1647960730000|2022-03-22 14:52:10|327.59|325.19|327.59|325.19|327.73|325.33|327.59|325.19|0
1647960740000|2022-03-22 14:52:20|327.73|325.33|327.59|325.19|327.73|325.33|327.59|325.19|0
1647960750000|2022-03-22 14:52:30|327.46|325.06|327.46|325.06|327.46|325.06|327.32|324.92|0
1647960760000|2022-03-22 14:52:40|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1647960770000|2022-03-22 14:52:50|327.73|325.33|327.59|325.19|327.73|325.33|327.59|325.19|0
1647960780000|2022-03-22 14:53:00|327.73|325.33|327.46|325.06|327.73|325.33|327.32|324.92|0
1647960790000|2022-03-22 14:53:10|327.59|325.19|327.46|325.06|327.59|325.19|327.46|325.06|0
1647960800000|2022-03-22 14:53:20|327.59|325.19|327.73|325.33|327.86|325.46|327.59|325.19|0
1647960810000|2022-03-22 14:53:30|327.59|325.19|327.73|325.33|327.73|325.33|327.59|325.19|0
1647960820000|2022-03-22 14:53:40|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1647960830000|2022-03-22 14:53:50|327.73|325.33|327.32|324.92|327.79|325.39|327.32|324.92|0
1647960840000|2022-03-22 14:54:00|327.59|325.19|327.86|325.46|327.86|325.46|327.59|325.19|0
1647960850000|2022-03-22 14:54:10|327.59|325.19|327.86|325.46|327.86|325.46|327.59|325.19|0
1647960860000|2022-03-22 14:54:20|328|325.6|328|325.6|328.13|325.73|328|325.6|0
1647960870000|2022-03-22 14:54:30|327.86|325.46|327.79|325.39|327.86|325.46|327.73|325.33|0
1647960880000|2022-03-22 14:54:40|327.59|325.19|327.19|324.79|327.59|325.19|327.05|324.65|0
1647960890000|2022-03-22 14:54:50|327.46|325.06|327.86|325.46|327.86|325.46|327.46|325.06|0
1647960900000|2022-03-22 14:55:00|328|325.6|327.39|324.99|328|325.6|327.32|324.92|0
1647960910000|2022-03-22 14:55:10|327.59|325.19|327.86|325.46|327.86|325.46|327.59|325.19|0
1647960920000|2022-03-22 14:55:20|328|325.6|327.59|325.19|328|325.6|327.59|325.19|0
1647960930000|2022-03-22 14:55:30|327.52|325.12|327.46|325.06|327.59|325.19|327.32|324.92|0
1647960940000|2022-03-22 14:55:40|327.59|325.19|328|325.6|328|325.6|327.59|325.19|0
1647960950000|2022-03-22 14:55:50|327.86|325.46|328.27|325.87|328.27|325.87|327.86|325.46|0
1647960960000|2022-03-22 14:56:00|328|325.6|327.59|325.19|328|325.6|327.59|325.19|0
1647960970000|2022-03-22 14:56:10|327.73|325.33|327.86|325.46|327.86|325.46|327.73|325.33|0
1647960980000|2022-03-22 14:56:20|327.93|325.53|327.79|325.39|327.93|325.53|327.59|325.19|0
1647960990000|2022-03-22 14:56:30|327.66|325.26|327.32|324.92|327.66|325.26|327.32|324.92|0
1647961000000|2022-03-22 14:56:40|327.18|324.78|327.05|324.65|327.18|324.78|327.05|324.65|0
1647961010000|2022-03-22 14:56:50|326.91|324.51|327.05|324.65|327.05|324.65|326.78|324.38|0
1647961020000|2022-03-22 14:57:00|326.91|324.51|326.51|324.11|326.91|324.51|326.51|324.11|0
1647961030000|2022-03-22 14:57:10|326.24|323.84|326.1|323.7|326.24|323.84|326.1|323.7|0
1647961040000|2022-03-22 14:57:20|325.97|323.57|325.83|323.43|325.97|323.57|325.7|323.3|0
1647961050000|2022-03-22 14:57:30|326.1|323.7|325.97|323.57|326.1|323.7|325.83|323.43|0
1647961060000|2022-03-22 14:57:40|325.7|323.3|325.7|323.3|325.83|323.43|325.7|323.3|0
1647961070000|2022-03-22 14:57:50|325.56|323.16|325.56|323.16|325.56|323.16|325.43|323.03|0
1647961080000|2022-03-22 14:58:00|325.7|323.3|325.83|323.43|325.83|323.43|325.56|323.16|0
1647961090000|2022-03-22 14:58:10|325.7|323.3|325.56|323.16|325.7|323.3|325.56|323.16|0
1647961100000|2022-03-22 14:58:20|325.43|323.03|325.7|323.3|325.7|323.3|325.43|323.03|0
1647961110000|2022-03-22 14:58:30|325.56|323.16|325.97|323.57|325.97|323.57|325.56|323.16|0
1647961120000|2022-03-22 14:58:40|326.03|323.63|326.1|323.7|326.1|323.7|325.97|323.57|0
1647961130000|2022-03-22 14:58:50|326.24|323.84|325.83|323.43|326.24|323.84|325.83|323.43|0
1647961140000|2022-03-22 14:59:00|325.97|323.57|326.37|323.97|326.37|323.97|325.97|323.57|0
1647961150000|2022-03-22 14:59:10|326.24|323.84|326.1|323.7|326.24|323.84|326.1|323.7|0
1647961160000|2022-03-22 14:59:20|325.83|323.43|325.56|323.16|325.83|323.43|325.56|323.16|0
1647961170000|2022-03-22 14:59:30|325.7|323.3|325.56|323.16|325.7|323.3|325.43|323.03|0
1647961180000|2022-03-22 14:59:40|325.7|323.3|325.97|323.57|325.97|323.57|325.7|323.3|0
1647961190000|2022-03-22 14:59:50|325.83|323.43|325.97|323.57|325.97|323.57|325.83|323.43|0
1647961200000|2022-03-22 15:00:00|326.1|323.7|326.1|323.7|326.51|324.11|326.1|323.7|0
1647961210000|2022-03-22 15:00:10|325.56|323.16|325.56|323.16|325.83|323.43|325.56|323.16|0
1647961220000|2022-03-22 15:00:20|325.7|323.3|325.56|323.16|325.7|323.3|325.43|323.03|0
1647961230000|2022-03-22 15:00:30|325.16|322.76|324.89|322.49|325.16|322.76|324.89|322.49|0
1647961240000|2022-03-22 15:00:40|324.75|322.35|324.75|322.35|324.75|322.35|324.62|322.22|0
1647961250000|2022-03-22 15:00:50|324.89|322.49|324.75|322.35|324.89|322.49|324.75|322.35|0
1647961260000|2022-03-22 15:01:00|324.48|322.08|324.48|322.08|324.48|322.08|324.35|321.95|0
1647961270000|2022-03-22 15:01:10|324.35|321.95|324.35|321.95|324.35|321.95|324.28|321.88|0
1647961280000|2022-03-22 15:01:20|324.48|322.08|324.08|321.68|324.48|322.08|324.08|321.68|0
1647961290000|2022-03-22 15:01:30|323.95|321.55|323.95|321.55|323.95|321.55|323.81|321.41|0
1647961300000|2022-03-22 15:01:40|323.81|321.41|323.54|321.14|323.81|321.41|323|320.6|0
1647961310000|2022-03-22 15:01:50|323.41|321.01|323.68|321.28|323.68|321.28|323.41|321.01|0
1647961320000|2022-03-22 15:02:00|323.14|320.74|323.27|320.87|323.27|320.87|323.14|320.74|0
1647961330000|2022-03-22 15:02:10|323.34|320.94|324.21|321.81|324.35|321.95|323.34|320.94|0
1647961340000|2022-03-22 15:02:20|324.35|321.95|324.21|321.81|324.62|322.22|324.21|321.81|0
1647961350000|2022-03-22 15:02:30|324.48|322.08|324.08|321.68|324.48|322.08|324.08|321.68|0
1647961360000|2022-03-22 15:02:40|324.21|321.81|324.75|322.35|324.75|322.35|324.21|321.81|0
1647961370000|2022-03-22 15:02:50|325.02|322.62|325.02|322.62|325.02|322.62|324.89|322.49|0
1647961380000|2022-03-22 15:03:00|325.16|322.76|325.02|322.62|325.16|322.76|325.02|322.62|0
1647961390000|2022-03-22 15:03:10|325.16|322.76|324.89|322.49|325.29|322.89|324.89|322.49|0
1647961400000|2022-03-22 15:03:20|324.62|322.22|325.02|322.62|325.02|322.62|324.62|322.22|0
1647961410000|2022-03-22 15:03:30|325.16|322.76|325.43|323.03|325.43|323.03|325.16|322.76|0
1647961420000|2022-03-22 15:03:40|325.16|322.76|325.29|322.89|325.29|322.89|325.16|322.76|0
1647961430000|2022-03-22 15:03:50|325.43|323.03|325.63|323.23|325.7|323.3|325.43|323.03|0
1647961440000|2022-03-22 15:04:00|325.7|323.3|325.97|323.57|325.97|323.57|325.7|323.3|0
1647961450000|2022-03-22 15:04:10|325.7|323.3|325.83|323.43|325.83|323.43|325.43|323.03|0
1647961460000|2022-03-22 15:04:20|325.97|323.57|325.83|323.43|325.97|323.57|325.83|323.43|0
1647961470000|2022-03-22 15:04:30|325.97|323.57|325.97|323.57|326.1|323.7|325.97|323.57|0
1647961480000|2022-03-22 15:04:40|325.83|323.43|326.1|323.7|326.1|323.7|325.83|323.43|0
1647961490000|2022-03-22 15:04:50|326.24|323.84|325.56|323.16|326.24|323.84|325.56|323.16|0
1647961500000|2022-03-22 15:05:00|325.63|323.23|325.63|323.23|325.63|323.23|325.56|323.16|0
1647961510000|2022-03-22 15:05:10|325.56|323.16|325.56|323.16|325.56|323.16|325.43|323.03|0
1647961530000|2022-03-22 15:05:30|325.43|323.03|325.29|322.89|325.43|323.03|325.29|322.89|0
1647961540000|2022-03-22 15:05:40|325.36|322.96|325.02|322.62|325.36|322.96|325.02|322.62|0
1647961550000|2022-03-22 15:05:50|324.75|322.35|324.75|322.35|324.75|322.35|324.62|322.22|0
1647961560000|2022-03-22 15:06:00|324.48|322.08|325.02|322.62|325.02|322.62|324.48|322.08|0
1647961570000|2022-03-22 15:06:10|324.89|322.49|324.89|322.49|324.89|322.49|324.75|322.35|0
1647961580000|2022-03-22 15:06:20|325.16|322.76|325.29|322.89|325.29|322.89|324.89|322.49|0
1647961590000|2022-03-22 15:06:30|325.16|322.76|325.56|323.16|325.56|323.16|325.16|322.76|0
1647961600000|2022-03-22 15:06:40|325.69|323.29|325.83|323.43|325.83|323.43|325.69|323.29|0
1647961610000|2022-03-22 15:06:50|325.56|323.16|325.42|323.02|325.56|323.16|325.42|323.02|0
1647961620000|2022-03-22 15:07:00|325.16|322.76|325.29|322.89|325.29|322.89|325.02|322.62|0
1647961630000|2022-03-22 15:07:10|325.42|323.02|326.1|323.7|326.1|323.7|325.42|323.02|0
1647961640000|2022-03-22 15:07:20|326.23|323.83|326.1|323.7|326.23|323.83|326.1|323.7|0
1647961650000|2022-03-22 15:07:30|325.96|323.56|326.37|323.97|326.37|323.97|325.96|323.56|0
1647961660000|2022-03-22 15:07:40|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1647961670000|2022-03-22 15:07:50|326.5|324.1|326.37|323.97|326.5|324.1|326.37|323.97|0
1647961680000|2022-03-22 15:08:00|326.23|323.83|326.37|323.97|326.37|323.97|326.23|323.83|0
1647961690000|2022-03-22 15:08:10|326.43|324.03|326.77|324.37|326.77|324.37|326.43|324.03|0
1647961700000|2022-03-22 15:08:20|326.64|324.24|326.77|324.37|326.77|324.37|326.64|324.24|0
1647961710000|2022-03-22 15:08:30|326.64|324.24|326.77|324.37|326.77|324.37|326.64|324.24|0
1647961720000|2022-03-22 15:08:40|326.91|324.51|327.04|324.64|327.04|324.64|326.91|324.51|0
1647961730000|2022-03-22 15:08:50|327.18|324.78|326.91|324.51|327.18|324.78|326.91|324.51|0
1647961740000|2022-03-22 15:09:00|327.04|324.64|326.64|324.24|327.04|324.64|326.64|324.24|0
1647961750000|2022-03-22 15:09:10|326.7|324.3|326.91|324.51|326.91|324.51|326.7|324.3|0
1647961760000|2022-03-22 15:09:20|326.77|324.37|326.91|324.51|326.91|324.51|326.77|324.37|0
1647961770000|2022-03-22 15:09:30|327.04|324.64|326.77|324.37|327.04|324.64|326.77|324.37|0
1647961780000|2022-03-22 15:09:40|326.7|324.3|326.64|324.24|326.7|324.3|326.64|324.24|0
1647961790000|2022-03-22 15:09:50|327.04|324.64|326.91|324.51|327.11|324.71|326.91|324.51|0
1647961800000|2022-03-22 15:10:00|327.18|324.78|327.04|324.64|327.18|324.78|326.77|324.37|0
1647961810000|2022-03-22 15:10:10|326.77|324.37|326.64|324.24|326.91|324.51|326.64|324.24|0
1647961820000|2022-03-22 15:10:20|326.5|324.1|326.5|324.1|326.5|324.1|326.37|323.97|0
1647961830000|2022-03-22 15:10:30|326.23|323.83|326.5|324.1|326.5|324.1|326.23|323.83|0
1647961840000|2022-03-22 15:10:40|326.37|323.97|326.64|324.24|326.7|324.3|326.37|323.97|0
1647961850000|2022-03-22 15:10:50|326.77|324.37|327.04|324.64|327.04|324.64|326.77|324.37|0
1647961860000|2022-03-22 15:11:00|327.18|324.78|327.45|325.05|327.45|325.05|327.04|324.64|0
1647961870000|2022-03-22 15:11:10|327.58|325.18|327.99|325.59|327.99|325.59|327.58|325.18|0
1647961880000|2022-03-22 15:11:20|327.86|325.46|327.99|325.59|327.99|325.59|327.85|325.45|0
1647961890000|2022-03-22 15:11:30|327.85|325.45|327.85|325.45|327.85|325.45|327.78|325.38|0
1647961900000|2022-03-22 15:11:40|327.72|325.32|327.72|325.32|327.85|325.45|327.72|325.32|0
1647961910000|2022-03-22 15:11:50|327.99|325.59|327.99|325.59|327.99|325.59|327.85|325.45|0
1647961920000|2022-03-22 15:12:00|328.13|325.73|328.26|325.86|328.26|325.86|327.99|325.59|0
1647961930000|2022-03-22 15:12:10|328.4|326|328.26|325.86|328.4|326|328.26|325.86|0
1647961940000|2022-03-22 15:12:20|328.13|325.73|328.13|325.73|328.13|325.73|327.99|325.59|0
1647961950000|2022-03-22 15:12:30|327.99|325.59|327.99|325.59|327.99|325.59|327.99|325.59|0
1647961960000|2022-03-22 15:12:40|327.85|325.45|328.13|325.73|328.13|325.73|327.85|325.45|0
1647961970000|2022-03-22 15:12:50|327.85|325.45|327.58|325.18|327.85|325.45|327.58|325.18|0
1647961980000|2022-03-22 15:13:00|327.72|325.32|327.72|325.32|327.72|325.32|327.58|325.18|0
1647961990000|2022-03-22 15:13:10|327.58|325.18|327.58|325.18|327.72|325.32|327.58|325.18|0
1647962000000|2022-03-22 15:13:20|327.45|325.05|326.64|324.24|327.45|325.05|326.64|324.24|0
1647962010000|2022-03-22 15:13:30|326.57|324.17|326.37|323.97|326.57|324.17|326.37|323.97|0
1647962020000|2022-03-22 15:13:40|326.5|324.1|326.77|324.37|326.77|324.37|326.5|324.1|0
1647962030000|2022-03-22 15:13:50|326.57|324.17|326.37|323.97|326.57|324.17|326.37|323.97|0
1647962040000|2022-03-22 15:14:00|326.77|324.37|326.7|324.3|326.91|324.51|326.7|324.3|0
1647962050000|2022-03-22 15:14:10|326.77|324.37|327.31|324.91|327.31|324.91|326.77|324.37|0
1647962060000|2022-03-22 15:14:20|327.45|325.05|327.72|325.32|327.72|325.32|327.31|324.91|0
1647962070000|2022-03-22 15:14:30|327.85|325.45|327.45|325.05|327.85|325.45|327.45|325.05|0
1647962080000|2022-03-22 15:14:40|327.51|325.11|327.72|325.32|327.72|325.32|327.51|325.11|0
1647962090000|2022-03-22 15:14:50|327.58|325.18|327.72|325.32|327.72|325.32|327.58|325.18|0
1647962100000|2022-03-22 15:15:00|327.85|325.45|327.72|325.32|327.85|325.45|327.72|325.32|0
1647962110000|2022-03-22 15:15:10|327.58|325.18|327.58|325.18|327.72|325.32|327.58|325.18|0
1647962120000|2022-03-22 15:15:20|327.72|325.32|327.85|325.45|327.85|325.45|327.72|325.32|0
1647962130000|2022-03-22 15:15:30|327.99|325.59|328.26|325.86|328.4|326|327.99|325.59|0
1647962140000|2022-03-22 15:15:40|327.99|325.59|328.12|325.72|328.12|325.72|327.99|325.59|0
1647962150000|2022-03-22 15:15:50|327.99|325.59|328.12|325.72|328.12|325.72|327.99|325.59|0
1647962160000|2022-03-22 15:16:00|328.39|325.99|328.26|325.86|328.39|325.99|328.26|325.86|0
1647962170000|2022-03-22 15:16:10|328.39|325.99|328.39|325.99|328.39|325.99|328.26|325.86|0
1647962180000|2022-03-22 15:16:20|328.53|326.13|328.12|325.72|328.53|326.13|328.12|325.72|0
1647962190000|2022-03-22 15:16:30|327.99|325.59|327.72|325.32|327.99|325.59|327.72|325.32|0
1647962200000|2022-03-22 15:16:40|327.85|325.45|327.72|325.32|327.85|325.45|327.72|325.32|0
1647962210000|2022-03-22 15:16:50|327.85|325.45|328.12|325.72|328.12|325.72|327.85|325.45|0
1647962220000|2022-03-22 15:17:00|328.19|325.79|328.53|326.13|328.53|326.13|328.19|325.79|0
1647962230000|2022-03-22 15:17:10|328.39|325.99|328.53|326.13|328.53|326.13|328.39|325.99|0
1647962240000|2022-03-22 15:17:20|328.26|325.86|328.39|325.99|328.53|326.13|328.26|325.86|0
1647962250000|2022-03-22 15:17:30|328.53|326.13|328.39|325.99|328.53|326.13|328.32|325.92|0
1647962260000|2022-03-22 15:17:40|328.26|325.86|328.26|325.86|328.53|326.13|328.26|325.86|0
1647962270000|2022-03-22 15:17:50|328.53|326.13|328.26|325.86|328.53|326.13|328.26|325.86|0
1647962280000|2022-03-22 15:18:00|328.39|325.99|328.32|325.92|328.39|325.99|328.26|325.86|0
1647962290000|2022-03-22 15:18:10|328.39|325.99|328.67|326.27|328.67|326.27|328.39|325.99|0
1647962300000|2022-03-22 15:18:20|328.53|326.13|328.39|325.99|328.53|326.13|328.39|325.99|0
1647962310000|2022-03-22 15:18:30|328.46|326.06|328.39|325.99|328.46|326.06|328.39|325.99|0
1647962320000|2022-03-22 15:18:40|328.26|325.86|327.99|325.59|328.26|325.86|327.99|325.59|0
1647962330000|2022-03-22 15:18:50|327.85|325.45|327.92|325.52|327.99|325.59|327.85|325.45|0
1647962340000|2022-03-22 15:19:00|327.99|325.59|328.12|325.72|328.12|325.72|327.99|325.59|0
1647962350000|2022-03-22 15:19:10|327.99|325.59|328.32|325.92|328.32|325.92|327.99|325.59|0
1647962360000|2022-03-22 15:19:20|328.39|325.99|328.66|326.26|328.66|326.26|328.39|325.99|0
1647962370000|2022-03-22 15:19:30|328.8|326.4|328.94|326.54|328.94|326.54|328.66|326.26|0
1647962380000|2022-03-22 15:19:40|329.48|327.08|329.34|326.94|329.48|327.08|329.27|326.87|0
1647962390000|2022-03-22 15:19:50|329.48|327.08|329.48|327.08|329.48|327.08|329.34|326.94|0
1647962400000|2022-03-22 15:20:00|329.21|326.81|329.34|326.94|329.34|326.94|329.07|326.67|0
1647962410000|2022-03-22 15:20:10|329.48|327.08|328.39|325.99|329.48|327.08|328.39|325.99|0
1647962420000|2022-03-22 15:20:20|328.26|325.86|328.39|325.99|328.39|325.99|328.26|325.86|0
1647962430000|2022-03-22 15:20:30|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1647962440000|2022-03-22 15:20:40|328.8|326.4|328.8|326.4|329.07|326.67|328.8|326.4|0
1647962450000|2022-03-22 15:20:50|328.94|326.54|329.07|326.67|329.07|326.67|328.94|326.54|0
1647962460000|2022-03-22 15:21:00|328.8|326.4|329.21|326.81|329.21|326.81|328.8|326.4|0
1647962470000|2022-03-22 15:21:10|329.48|327.08|329.61|327.21|329.61|327.21|329.48|327.08|0
1647962480000|2022-03-22 15:21:20|329.48|327.08|330.02|327.62|330.02|327.62|329.48|327.08|0
1647962490000|2022-03-22 15:21:30|330.16|327.76|330.02|327.62|330.16|327.76|329.89|327.49|0
1647962500000|2022-03-22 15:21:40|329.95|327.55|330.16|327.76|330.16|327.76|329.95|327.55|0
1647962510000|2022-03-22 15:21:50|329.88|327.48|329.48|327.08|329.88|327.48|329.48|327.08|0
1647962520000|2022-03-22 15:22:00|329.34|326.94|329.48|327.08|329.61|327.21|329.34|326.94|0
1647962530000|2022-03-22 15:22:10|329.75|327.35|329.88|327.48|329.88|327.48|329.75|327.35|0
1647962540000|2022-03-22 15:22:20|329.75|327.35|329.75|327.35|329.75|327.35|329.68|327.28|0
1647962550000|2022-03-22 15:22:30|329.61|327.21|329.41|327.01|329.61|327.21|329.34|326.94|0
1647962560000|2022-03-22 15:22:40|329.48|327.08|329.48|327.08|329.54|327.14|329.48|327.08|0
1647962570000|2022-03-22 15:22:50|329.61|327.21|329.75|327.35|329.75|327.35|329.61|327.21|0
1647962580000|2022-03-22 15:23:00|329.88|327.48|329.88|327.48|330.02|327.62|329.88|327.48|0
1647962590000|2022-03-22 15:23:10|329.68|327.28|330.02|327.62|330.02|327.62|329.68|327.28|0
1647962600000|2022-03-22 15:23:20|329.88|327.48|329.75|327.35|329.88|327.48|329.75|327.35|0
1647962610000|2022-03-22 15:23:30|329.81|327.41|329.61|327.21|329.81|327.41|329.61|327.21|0
1647962620000|2022-03-22 15:23:40|329.88|327.48|329.75|327.35|329.88|327.48|329.75|327.35|0
1647962630000|2022-03-22 15:23:50|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1647962640000|2022-03-22 15:24:00|329.75|327.35|329.68|327.28|329.75|327.35|329.48|327.08|0
1647962650000|2022-03-22 15:24:10|329.75|327.35|330.29|327.89|330.29|327.89|329.75|327.35|0
1647962660000|2022-03-22 15:24:20|330.16|327.76|330.16|327.76|330.29|327.89|330.16|327.76|0
1647962670000|2022-03-22 15:24:30|330.29|327.89|330.02|327.62|330.29|327.89|330.02|327.62|0
1647962680000|2022-03-22 15:24:40|330.16|327.76|330.56|328.16|330.56|328.16|330.16|327.76|0
1647962690000|2022-03-22 15:24:50|330.7|328.3|330.84|328.44|330.84|328.44|330.7|328.3|0
1647962700000|2022-03-22 15:25:00|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1647962710000|2022-03-22 15:25:10|330.43|328.03|330.02|327.62|330.43|328.03|330.02|327.62|0
1647962720000|2022-03-22 15:25:20|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1647962730000|2022-03-22 15:25:30|330.22|327.82|330.02|327.62|330.43|328.03|330.02|327.62|0
1647962740000|2022-03-22 15:25:40|330.16|327.76|330.36|327.96|330.36|327.96|330.02|327.62|0
1647962750000|2022-03-22 15:25:50|330.56|328.16|330.29|327.89|330.56|328.16|330.29|327.89|0
1647962760000|2022-03-22 15:26:00|330.43|328.03|330.29|327.89|330.43|328.03|330.29|327.89|0
1647962770000|2022-03-22 15:26:10|330.15|327.75|330.43|328.03|330.43|328.03|330.15|327.75|0
1647962780000|2022-03-22 15:26:20|330.29|327.89|330.29|327.89|330.29|327.89|330.22|327.82|0
1647962790000|2022-03-22 15:26:30|330.15|327.75|330.29|327.89|330.29|327.89|330.15|327.75|0
1647962800000|2022-03-22 15:26:40|330.15|327.75|330.56|328.16|330.56|328.16|330.15|327.75|0
1647962810000|2022-03-22 15:26:50|330.7|328.3|330.43|328.03|330.7|328.3|330.29|327.89|0
1647962820000|2022-03-22 15:27:00|330.15|327.75|329.88|327.48|330.29|327.89|329.88|327.48|0
1647962830000|2022-03-22 15:27:10|330.02|327.62|330.15|327.75|330.29|327.89|330.02|327.62|0
1647962840000|2022-03-22 15:27:20|330.08|327.68|330.02|327.62|330.22|327.82|330.02|327.62|0
1647962850000|2022-03-22 15:27:30|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1647962860000|2022-03-22 15:27:40|330.02|327.62|330.02|327.62|330.02|327.62|329.88|327.48|0
1647962870000|2022-03-22 15:27:50|329.88|327.48|329.95|327.55|329.95|327.55|329.88|327.48|0
1647962880000|2022-03-22 15:28:00|329.88|327.48|329.61|327.21|329.88|327.48|329.61|327.21|0
1647962890000|2022-03-22 15:28:10|329.75|327.35|329.47|327.07|329.75|327.35|329.47|327.07|0
1647962900000|2022-03-22 15:28:20|329.54|327.14|329.88|327.48|329.88|327.48|329.54|327.14|0
1647962910000|2022-03-22 15:28:30|329.81|327.41|330.02|327.62|330.08|327.68|329.81|327.41|0
1647962920000|2022-03-22 15:28:40|329.75|327.35|329.07|326.67|329.75|327.35|329.07|326.67|0
1647962930000|2022-03-22 15:28:50|328.93|326.53|329.2|326.8|329.34|326.94|328.93|326.53|0
1647962940000|2022-03-22 15:29:00|329.34|326.94|328.93|326.53|329.34|326.94|328.93|326.53|0
1647962950000|2022-03-22 15:29:10|329.07|326.67|328.66|326.26|329.07|326.67|328.66|326.26|0
1647962960000|2022-03-22 15:29:20|328.8|326.4|330.62|328.22|330.62|328.22|328.8|326.4|0
1647962970000|2022-03-22 15:29:30|330.75|328.35|330.75|328.35|330.75|328.35|330.62|328.22|0
1647962980000|2022-03-22 15:29:40|330.89|328.49|331.16|328.76|331.16|328.76|330.82|328.42|0
1647962990000|2022-03-22 15:29:50|331.23|328.83|331.3|328.9|331.3|328.9|331.03|328.63|0
1647963000000|2022-03-22 15:30:00|331.36|328.96|331.16|328.76|331.36|328.96|330.89|328.49|0
1647963010000|2022-03-22 15:30:10|331.03|328.63|330.62|328.22|331.03|328.63|330.62|328.22|0
1647963020000|2022-03-22 15:30:20|330.48|328.08|330.35|327.95|330.48|328.08|330.35|327.95|0
1647963030000|2022-03-22 15:30:30|330.48|328.08|330.62|328.22|330.62|328.22|330.48|328.08|0
1647963040000|2022-03-22 15:30:40|330.75|328.35|330.62|328.22|330.75|328.35|330.48|328.08|0
1647963050000|2022-03-22 15:30:50|330.48|328.08|330.35|327.95|330.48|328.08|330.35|327.95|0
1647963060000|2022-03-22 15:31:00|330.62|328.22|330.75|328.35|330.75|328.35|330.62|328.22|0
1647963070000|2022-03-22 15:31:10|330.62|328.22|330.62|328.22|330.75|328.35|330.48|328.08|0
1647963080000|2022-03-22 15:31:20|330.48|328.08|330.62|328.22|330.62|328.22|330.48|328.08|0
1647963090000|2022-03-22 15:31:30|330.75|328.35|330.21|327.81|330.75|328.35|330.08|327.68|0
1647963100000|2022-03-22 15:31:40|330.35|327.95|330.48|328.08|330.48|328.08|330.21|327.81|0
1647963110000|2022-03-22 15:31:50|330.35|327.95|330.35|327.95|330.35|327.95|330.21|327.81|0
1647963120000|2022-03-22 15:32:00|330.62|328.22|330.48|328.08|330.62|328.22|330.48|328.08|0
1647963130000|2022-03-22 15:32:10|330.08|327.68|329.8|327.4|330.08|327.68|329.8|327.4|0
1647963140000|2022-03-22 15:32:20|329.94|327.54|329.8|327.4|329.94|327.54|329.67|327.27|0
1647963150000|2022-03-22 15:32:30|329.94|327.54|329.94|327.54|329.94|327.54|329.73|327.33|0
1647963160000|2022-03-22 15:32:40|329.87|327.47|330.35|327.95|330.35|327.95|329.87|327.47|0
1647963170000|2022-03-22 15:32:50|330.07|327.67|329.8|327.4|330.07|327.67|329.8|327.4|0
1647963180000|2022-03-22 15:33:00|329.53|327.13|329.26|326.86|329.53|327.13|329.26|326.86|0
1647963190000|2022-03-22 15:33:10|328.86|326.46|328.59|326.19|328.86|326.46|328.45|326.05|0
1647963200000|2022-03-22 15:33:20|328.72|326.32|328.32|325.92|328.86|326.46|328.32|325.92|0
1647963210000|2022-03-22 15:33:30|328.18|325.78|328.32|325.92|328.45|326.05|328.18|325.78|0
1647963220000|2022-03-22 15:33:40|328.18|325.78|328.05|325.65|328.18|325.78|328.05|325.65|0
1647963230000|2022-03-22 15:33:50|328.18|325.78|328.32|325.92|328.32|325.92|328.11|325.71|0
1647963240000|2022-03-22 15:34:00|328.18|325.78|328.25|325.85|328.25|325.85|328.18|325.78|0
1647963250000|2022-03-22 15:34:10|328.45|326.05|328.32|325.92|328.59|326.19|328.32|325.92|0
1647963260000|2022-03-22 15:34:20|328.18|325.78|328.45|326.05|328.45|326.05|328.18|325.78|0
1647963270000|2022-03-22 15:34:30|328.59|326.19|328.72|326.32|328.72|326.32|328.59|326.19|0
1647963280000|2022-03-22 15:34:40|328.86|326.46|328.86|326.46|328.86|326.46|328.79|326.39|0
1647963290000|2022-03-22 15:34:50|328.72|326.32|328.86|326.46|328.86|326.46|328.72|326.32|0
1647963300000|2022-03-22 15:35:00|328.99|326.59|328.72|326.32|329.13|326.73|328.72|326.32|0
1647963310000|2022-03-22 15:35:10|328.32|325.92|328.59|326.19|328.59|326.19|328.11|325.71|0
1647963320000|2022-03-22 15:35:20|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1647963330000|2022-03-22 15:35:30|328.45|326.05|328.59|326.19|328.59|326.19|328.45|326.05|0
1647963340000|2022-03-22 15:35:40|327.91|325.51|327.7|325.3|327.91|325.51|327.7|325.3|0
1647963350000|2022-03-22 15:35:50|327.64|325.24|327.7|325.3|327.7|325.3|327.64|325.24|0
1647963360000|2022-03-22 15:36:00|327.64|325.24|328.04|325.64|328.04|325.64|327.64|325.24|0
1647963370000|2022-03-22 15:36:10|327.91|325.51|327.64|325.24|327.91|325.51|327.5|325.1|0
1647963380000|2022-03-22 15:36:20|327.77|325.37|327.5|325.1|327.77|325.37|327.5|325.1|0
1647963390000|2022-03-22 15:36:30|327.64|325.24|327.64|325.24|327.77|325.37|327.64|325.24|0
1647963400000|2022-03-22 15:36:40|327.7|325.3|327.91|325.51|327.91|325.51|327.64|325.24|0
1647963410000|2022-03-22 15:36:50|328.31|325.91|328.45|326.05|328.45|326.05|328.31|325.91|0
1647963420000|2022-03-22 15:37:00|328.58|326.18|328.85|326.45|328.85|326.45|328.58|326.18|0
1647963430000|2022-03-22 15:37:10|328.72|326.32|328.85|326.45|328.85|326.45|328.72|326.32|0
1647963440000|2022-03-22 15:37:20|328.99|326.59|329.19|326.79|329.26|326.86|328.99|326.59|0
1647963450000|2022-03-22 15:37:30|329.26|326.86|329.13|326.73|329.4|327|329.13|326.73|0
1647963460000|2022-03-22 15:37:40|329.26|326.86|329.26|326.86|329.26|326.86|328.99|326.59|0
1647963470000|2022-03-22 15:37:50|329.13|326.73|329.26|326.86|329.26|326.86|329.13|326.73|0
1647963480000|2022-03-22 15:38:00|329.4|327|329.4|327|329.8|327.4|329.4|327|0
1647963490000|2022-03-22 15:38:10|329.53|327.13|329.8|327.4|329.8|327.4|329.53|327.13|0
1647963500000|2022-03-22 15:38:20|329.94|327.54|329.8|327.4|329.94|327.54|329.67|327.27|0
1647963510000|2022-03-22 15:38:30|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1647963520000|2022-03-22 15:38:40|329.73|327.33|330.07|327.67|330.07|327.67|329.73|327.33|0
1647963530000|2022-03-22 15:38:50|329.94|327.54|330.07|327.67|330.07|327.67|329.94|327.54|0
1647963540000|2022-03-22 15:39:00|329.8|327.4|329.94|327.54|329.94|327.54|329.8|327.4|0
1647963550000|2022-03-22 15:39:10|330.07|327.67|330.21|327.81|330.21|327.81|330.07|327.67|0
1647963560000|2022-03-22 15:39:20|330.34|327.94|330.34|327.94|330.34|327.94|330.21|327.81|0
1647963570000|2022-03-22 15:39:30|330.21|327.81|330.21|327.81|330.34|327.94|330.21|327.81|0
1647963580000|2022-03-22 15:39:40|330.07|327.67|329.8|327.4|330.07|327.67|329.8|327.4|0
1647963590000|2022-03-22 15:39:50|329.94|327.54|329.94|327.54|329.94|327.54|329.8|327.4|0
1647963600000|2022-03-22 15:40:00|330.07|327.67|329.94|327.54|330.21|327.81|329.94|327.54|0
1647963610000|2022-03-22 15:40:10|329.67|327.27|329.8|327.4|329.8|327.4|329.39|326.99|0
1647963620000|2022-03-22 15:40:20|330.07|327.67|330.07|327.67|330.07|327.67|329.94|327.54|0
1647963630000|2022-03-22 15:40:30|330.21|327.81|330.21|327.81|330.21|327.81|330.07|327.67|0
1647963640000|2022-03-22 15:40:40|330.34|327.94|330.21|327.81|330.34|327.94|330.21|327.81|0
1647963650000|2022-03-22 15:40:50|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1647963660000|2022-03-22 15:41:00|330.48|328.08|330.07|327.67|330.48|328.08|330.07|327.67|0
1647963670000|2022-03-22 15:41:10|329.94|327.54|329.94|327.54|330.07|327.67|329.94|327.54|0
1647963680000|2022-03-22 15:41:20|330.07|327.67|330.21|327.81|330.21|327.81|330.07|327.67|0
1647963690000|2022-03-22 15:41:30|330.07|327.67|329.94|327.54|330.07|327.67|329.8|327.4|0
1647963700000|2022-03-22 15:41:40|329.8|327.4|330.07|327.67|330.07|327.67|329.66|327.26|0
1647963710000|2022-03-22 15:41:50|329.94|327.54|329.8|327.4|329.94|327.54|329.66|327.26|0
1647963720000|2022-03-22 15:42:00|329.53|327.13|328.92|326.52|329.53|327.13|328.85|326.45|0
1647963730000|2022-03-22 15:42:10|328.72|326.32|327.91|325.51|328.72|326.32|327.91|325.51|0
1647963740000|2022-03-22 15:42:20|327.77|325.37|327.5|325.1|327.77|325.37|326.96|324.56|0
1647963750000|2022-03-22 15:42:30|327.77|325.37|327.77|325.37|327.77|325.37|327.5|325.1|0
1647963760000|2022-03-22 15:42:40|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1647963770000|2022-03-22 15:42:50|328.18|325.78|328.45|326.05|328.58|326.18|328.18|325.78|0
1647963780000|2022-03-22 15:43:00|328.51|326.11|328.58|326.18|328.58|326.18|328.51|326.11|0
1647963790000|2022-03-22 15:43:10|328.31|325.91|327.5|325.1|328.31|325.91|327.5|325.1|0
1647963800000|2022-03-22 15:43:20|327.77|325.37|326.88|324.48|327.77|325.37|326.88|324.48|0
1647963810000|2022-03-22 15:43:30|326.81|324.41|327.15|324.75|327.29|324.89|326.81|324.41|0
1647963820000|2022-03-22 15:43:40|326.88|324.48|328.69|326.29|328.69|326.29|326.88|324.48|0
1647963830000|2022-03-22 15:43:50|327.15|324.75|327.08|324.68|327.15|324.75|327.02|324.62|0
1647963840000|2022-03-22 15:44:00|327.02|324.62|326.88|324.48|327.02|324.62|326.61|324.21|0
1647963850000|2022-03-22 15:44:10|327.15|324.75|327.69|325.29|327.69|325.29|327.15|324.75|0
1647963860000|2022-03-22 15:44:20|327.83|325.43|327.35|324.95|327.83|325.43|327.35|324.95|0
1647963870000|2022-03-22 15:44:30|327.15|324.75|326.75|324.35|327.15|324.75|326.75|324.35|0
1647963880000|2022-03-22 15:44:40|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1647963890000|2022-03-22 15:44:50|326.48|324.08|326.34|323.94|326.48|324.08|326.34|323.94|0
1647963900000|2022-03-22 15:45:00|326.21|323.81|326.34|323.94|326.34|323.94|326.21|323.81|0
1647963910000|2022-03-22 15:45:10|326.75|324.35|326.27|323.87|326.75|324.35|326.27|323.87|0
1647963920000|2022-03-22 15:45:20|326.21|323.81|325.67|323.27|326.21|323.81|325.67|323.27|0
1647963930000|2022-03-22 15:45:30|325.54|323.14|325.94|323.54|325.94|323.54|325.54|323.14|0
1647963940000|2022-03-22 15:45:40|325.8|323.4|326.48|324.08|326.48|324.08|325.8|323.4|0
1647963950000|2022-03-22 15:45:50|326.61|324.21|326.61|324.21|326.75|324.35|326.54|324.14|0
1647963960000|2022-03-22 15:46:00|326.48|324.08|326.61|324.21|326.61|324.21|326.48|324.08|0
1647963970000|2022-03-22 15:46:10|326.75|324.35|327.15|324.75|327.15|324.75|326.75|324.35|0
1647963980000|2022-03-22 15:46:20|327.02|324.62|327.29|324.89|327.29|324.89|327.02|324.62|0
1647963990000|2022-03-22 15:46:30|327.35|324.95|327.15|324.75|327.35|324.95|327.15|324.75|0
1647964000000|2022-03-22 15:46:40|327.22|324.82|327.29|324.89|327.29|324.89|327.22|324.82|0
1647964010000|2022-03-22 15:46:50|327.22|324.82|327.02|324.62|327.22|324.82|327.02|324.62|0
1647964020000|2022-03-22 15:47:00|327.29|324.89|327.29|324.89|327.42|325.02|327.29|324.89|0
1647964030000|2022-03-22 15:47:10|327.42|325.02|327.42|325.02|327.56|325.16|327.42|325.02|0
1647964040000|2022-03-22 15:47:20|327.29|324.89|327.42|325.02|327.56|325.16|327.29|324.89|0
1647964050000|2022-03-22 15:47:30|327.56|325.16|327.56|325.16|327.56|325.16|327.42|325.02|0
1647964060000|2022-03-22 15:47:40|327.83|325.43|327.96|325.56|327.96|325.56|327.69|325.29|0
1647964070000|2022-03-22 15:47:50|328.1|325.7|328.03|325.63|328.1|325.7|328.03|325.63|0
1647964080000|2022-03-22 15:48:00|327.96|325.56|327.83|325.43|328.1|325.7|327.83|325.43|0
1647964090000|2022-03-22 15:48:10|327.62|325.22|327.56|325.16|327.83|325.43|327.56|325.16|0
1647964100000|2022-03-22 15:48:20|327.15|324.75|327.08|324.68|327.15|324.75|327.02|324.62|0
1647964110000|2022-03-22 15:48:30|327.42|325.02|327.29|324.89|327.42|325.02|327.15|324.75|0
1647964120000|2022-03-22 15:48:40|327.42|325.02|327.69|325.29|327.69|325.29|327.42|325.02|0
1647964130000|2022-03-22 15:48:50|327.56|325.16|327.96|325.56|327.96|325.56|327.56|325.16|0
1647964140000|2022-03-22 15:49:00|327.83|325.43|327.96|325.56|327.96|325.56|327.83|325.43|0
1647964150000|2022-03-22 15:49:10|328.23|325.83|327.83|325.43|328.23|325.83|327.83|325.43|0
1647964160000|2022-03-22 15:49:20|327.69|325.29|327.83|325.43|327.83|325.43|327.69|325.29|0
1647964170000|2022-03-22 15:49:30|328.23|325.83|328.1|325.7|328.23|325.83|327.96|325.56|0
1647964180000|2022-03-22 15:49:40|328.23|325.83|328.37|325.97|328.37|325.97|328.23|325.83|0
1647964190000|2022-03-22 15:49:50|328.23|325.83|328.37|325.97|328.37|325.97|328.23|325.83|0
1647964200000|2022-03-22 15:50:00|328.5|326.1|328.1|325.7|328.5|326.1|328.1|325.7|0
1647964210000|2022-03-22 15:50:10|328.3|325.9|328.37|325.97|328.5|326.1|328.3|325.9|0
1647964220000|2022-03-22 15:50:20|328.1|325.7|328.23|325.83|328.23|325.83|328.1|325.7|0
1647964230000|2022-03-22 15:50:30|328.1|325.7|328.23|325.83|328.23|325.83|328.1|325.7|0
1647964240000|2022-03-22 15:50:40|328.37|325.97|328.23|325.83|328.64|326.24|328.23|325.83|0
1647964250000|2022-03-22 15:50:50|328.16|325.76|327.96|325.56|328.16|325.76|327.96|325.56|0
1647964260000|2022-03-22 15:51:00|328.1|325.7|328.23|325.83|328.37|325.97|327.96|325.56|0
1647964270000|2022-03-22 15:51:10|328.16|325.76|327.96|325.56|328.37|325.97|327.96|325.56|0
1647964280000|2022-03-22 15:51:20|328.1|325.7|327.96|325.56|328.1|325.7|327.83|325.43|0
1647964290000|2022-03-22 15:51:30|328.1|325.7|327.83|325.43|328.1|325.7|327.83|325.43|0
1647964300000|2022-03-22 15:51:40|327.56|325.16|327.56|325.16|327.69|325.29|327.56|325.16|0
1647964310000|2022-03-22 15:51:50|327.83|325.43|328.16|325.76|328.16|325.76|327.83|325.43|0
1647964320000|2022-03-22 15:52:00|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1647964330000|2022-03-22 15:52:10|328.37|325.97|328.64|326.24|328.64|326.24|328.37|325.97|0
1647964340000|2022-03-22 15:52:20|328.57|326.17|328.37|325.97|328.57|326.17|328.23|325.83|0
1647964350000|2022-03-22 15:52:30|328.1|325.7|327.76|325.36|328.1|325.7|327.69|325.29|0
1647964360000|2022-03-22 15:52:40|327.56|325.16|327.48|325.08|327.69|325.29|327.48|325.08|0
1647964370000|2022-03-22 15:52:50|327.42|325.02|327.28|324.88|327.42|325.02|327.15|324.75|0
1647964380000|2022-03-22 15:53:00|327.55|325.15|327.28|324.88|327.55|325.15|327.28|324.88|0
1647964390000|2022-03-22 15:53:10|327.15|324.75|327.15|324.75|327.15|324.75|326.88|324.48|0
1647964400000|2022-03-22 15:53:20|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1647964410000|2022-03-22 15:53:30|327.21|324.81|327.42|325.02|327.42|325.02|327.21|324.81|0
1647964420000|2022-03-22 15:53:40|327.55|325.15|327.69|325.29|327.69|325.29|327.55|325.15|0
1647964430000|2022-03-22 15:53:50|327.42|325.02|327.28|324.88|327.42|325.02|327.28|324.88|0
1647964440000|2022-03-22 15:54:00|327.42|325.02|327.96|325.56|327.96|325.56|327.42|325.02|0
1647964450000|2022-03-22 15:54:10|327.82|325.42|327.96|325.56|327.96|325.56|327.75|325.35|0
1647964460000|2022-03-22 15:54:20|328.09|325.69|327.82|325.42|328.09|325.69|327.82|325.42|0
1647964470000|2022-03-22 15:54:30|327.96|325.56|327.82|325.42|327.96|325.56|327.69|325.29|0
1647964480000|2022-03-22 15:54:40|328.02|325.62|328.09|325.69|328.09|325.69|328.02|325.62|0
1647964490000|2022-03-22 15:54:50|327.96|325.56|328.09|325.69|328.23|325.83|327.96|325.56|0
1647964500000|2022-03-22 15:55:00|328.23|325.83|328.37|325.97|328.5|326.1|328.23|325.83|0
1647964510000|2022-03-22 15:55:10|328.09|325.69|328.23|325.83|328.23|325.83|328.09|325.69|0
1647964520000|2022-03-22 15:55:20|328.29|325.89|328.5|326.1|328.5|326.1|328.29|325.89|0
1647964530000|2022-03-22 15:55:30|328.36|325.96|328.43|326.03|328.5|326.1|328.36|325.96|0
1647964540000|2022-03-22 15:55:40|328.5|326.1|328.64|326.24|328.64|326.24|328.5|326.1|0
1647964550000|2022-03-22 15:55:50|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1647964560000|2022-03-22 15:56:00|328.43|326.03|328.23|325.83|328.5|326.1|328.23|325.83|0
1647964570000|2022-03-22 15:56:10|328.09|325.69|328.23|325.83|328.23|325.83|328.09|325.69|0
1647964580000|2022-03-22 15:56:20|328.09|325.69|328.23|325.83|328.23|325.83|328.02|325.62|0
1647964590000|2022-03-22 15:56:30|328.36|325.96|328.23|325.83|328.36|325.96|328.23|325.83|0
1647964600000|2022-03-22 15:56:40|328.43|326.03|328.23|325.83|328.5|326.1|328.23|325.83|0
1647964610000|2022-03-22 15:56:50|328.09|325.69|327.96|325.56|328.09|325.69|327.96|325.56|0
1647964620000|2022-03-22 15:57:00|328.09|325.69|328.09|325.69|328.23|325.83|328.09|325.69|0
1647964630000|2022-03-22 15:57:10|327.82|325.42|327.69|325.29|327.82|325.42|327.69|325.29|0
1647964640000|2022-03-22 15:57:20|327.82|325.42|327.82|325.42|327.96|325.56|327.82|325.42|0
1647964650000|2022-03-22 15:57:30|327.69|325.29|328.09|325.69|328.09|325.69|327.69|325.29|0
1647964660000|2022-03-22 15:57:40|328.02|325.62|327.55|325.15|328.02|325.62|327.55|325.15|0
1647964670000|2022-03-22 15:57:50|327.69|325.29|327.28|324.88|327.69|325.29|327.28|324.88|0
1647964680000|2022-03-22 15:58:00|327.15|324.75|327.01|324.61|327.15|324.75|327.01|324.61|0
1647964690000|2022-03-22 15:58:10|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1647964700000|2022-03-22 15:58:20|327.01|324.61|327.69|325.29|327.89|325.49|326.88|324.48|0
1647964710000|2022-03-22 15:58:30|327.55|325.15|327.55|325.15|327.69|325.29|327.55|325.15|0
1647964720000|2022-03-22 15:58:40|327.42|325.02|327.21|324.81|327.42|325.02|327.08|324.68|0
1647964730000|2022-03-22 15:58:50|327.28|324.88|327.28|324.88|327.28|324.88|327.21|324.81|0
1647964740000|2022-03-22 15:59:00|327.42|325.02|327.42|325.02|327.42|325.02|327.15|324.75|0
1647964750000|2022-03-22 15:59:10|327.28|324.88|327.42|325.02|327.42|325.02|327.28|324.88|0
1647964760000|2022-03-22 15:59:20|327.55|325.15|327.15|324.75|327.55|325.15|327.01|324.61|0
1647964770000|2022-03-22 15:59:30|327.01|324.61|327.01|324.61|327.28|324.88|327.01|324.61|0
1647964780000|2022-03-22 15:59:40|327.15|324.75|327.28|324.88|327.42|325.02|327.15|324.75|0
1647964790000|2022-03-22 15:59:50|327.15|324.75|326.74|324.34|327.15|324.75|326.74|324.34|0
1647964800000|2022-03-22 16:00:00|327.01|324.61|326.74|324.34|327.01|324.61|326.74|324.34|0
1647964810000|2022-03-22 16:00:10|326.61|324.21|327.15|324.75|327.15|324.75|326.61|324.21|0
1647964820000|2022-03-22 16:00:20|327.01|324.61|327.28|324.88|327.28|324.88|327.01|324.61|0
1647964830000|2022-03-22 16:00:30|327.55|325.15|327.15|324.75|327.55|325.15|327.15|324.75|0
1647964840000|2022-03-22 16:00:40|327.01|324.61|326.74|324.34|327.01|324.61|326.74|324.34|0
1647964850000|2022-03-22 16:00:50|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1647964860000|2022-03-22 16:01:00|326.47|324.07|327.15|324.75|327.15|324.75|326.47|324.07|0
1647964870000|2022-03-22 16:01:10|327.42|325.02|327.28|324.88|327.42|325.02|327.28|324.88|0
1647964880000|2022-03-22 16:01:20|327.15|324.75|326.88|324.48|327.15|324.75|326.88|324.48|0
1647964890000|2022-03-22 16:01:30|327.15|324.75|326.88|324.48|327.15|324.75|326.88|324.48|0
1647964900000|2022-03-22 16:01:40|326.81|324.41|326.88|324.48|326.88|324.48|326.74|324.34|0
1647964910000|2022-03-22 16:01:50|326.61|324.21|326.74|324.34|326.74|324.34|326.61|324.21|0
1647964920000|2022-03-22 16:02:00|326.61|324.21|326.2|323.8|326.61|324.21|326.2|323.8|0
1647964930000|2022-03-22 16:02:10|326.34|323.94|326.61|324.21|326.61|324.21|326.2|323.8|0
1647964940000|2022-03-22 16:02:20|326.88|324.48|326.74|324.34|326.88|324.48|326.61|324.21|0
1647964950000|2022-03-22 16:02:30|326.61|324.21|326.61|324.21|326.74|324.34|326.61|324.21|0
1647964960000|2022-03-22 16:02:40|326.54|324.14|326.47|324.07|326.54|324.14|326.47|324.07|0
1647964970000|2022-03-22 16:02:50|326.07|323.67|326.2|323.8|326.34|323.94|326.07|323.67|0
1647964980000|2022-03-22 16:03:00|326.47|324.07|326.34|323.94|326.47|324.07|326.34|323.94|0
1647964990000|2022-03-22 16:03:10|326.07|323.67|326.34|323.94|326.34|323.94|326.07|323.67|0
1647965000000|2022-03-22 16:03:20|326.2|323.8|326.2|323.8|326.34|323.94|326.2|323.8|0
1647965010000|2022-03-22 16:03:30|326.07|323.67|325.93|323.53|326.07|323.67|325.93|323.53|0
1647965020000|2022-03-22 16:03:40|326.07|323.67|325.93|323.53|326.07|323.67|325.8|323.4|0
1647965030000|2022-03-22 16:03:50|325.8|323.4|325.93|323.53|325.93|323.53|325.8|323.4|0
1647965040000|2022-03-22 16:04:00|325.8|323.4|325.53|323.13|325.8|323.4|325.53|323.13|0
1647965050000|2022-03-22 16:04:10|325.66|323.26|325.66|323.26|325.66|323.26|325.39|322.99|0
1647965060000|2022-03-22 16:04:20|325.8|323.4|326.2|323.8|326.2|323.8|325.66|323.26|0
1647965070000|2022-03-22 16:04:30|325.8|323.4|325.66|323.26|325.8|323.4|325.66|323.26|0
1647965080000|2022-03-22 16:04:40|325.73|323.33|326.07|323.67|326.07|323.67|325.66|323.26|0
1647965090000|2022-03-22 16:04:50|326.2|323.8|326.34|323.94|326.34|323.94|326.2|323.8|0
1647965100000|2022-03-22 16:05:00|326.2|323.8|327.01|324.61|327.14|324.74|326.2|323.8|0
1647965110000|2022-03-22 16:05:10|326.74|324.34|327.28|324.88|327.28|324.88|326.74|324.34|0
1647965120000|2022-03-22 16:05:20|327.14|324.74|327.28|324.88|327.41|325.01|327.14|324.74|0
1647965130000|2022-03-22 16:05:30|327.41|325.01|327.41|325.01|327.68|325.28|327.41|325.01|0
1647965140000|2022-03-22 16:05:40|327.68|325.28|327.61|325.21|327.68|325.28|327.55|325.15|0
1647965150000|2022-03-22 16:05:50|327.82|325.42|327.55|325.15|327.82|325.42|327.55|325.15|0
1647965160000|2022-03-22 16:06:00|327.48|325.08|328.23|325.83|328.23|325.83|327.48|325.08|0
1647965170000|2022-03-22 16:06:10|328.36|325.96|328.36|325.96|328.36|325.96|328.23|325.83|0
1647965180000|2022-03-22 16:06:20|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1647965190000|2022-03-22 16:06:30|328.29|325.89|328.5|326.1|328.5|326.1|328.29|325.89|0
1647965200000|2022-03-22 16:06:40|328.63|326.23|328.5|326.1|328.63|326.23|328.5|326.1|0
1647965210000|2022-03-22 16:06:50|328.63|326.23|328.77|326.37|328.9|326.5|328.63|326.23|0
1647965220000|2022-03-22 16:07:00|328.63|326.23|328.63|326.23|328.63|326.23|328.5|326.1|0
1647965230000|2022-03-22 16:07:10|328.77|326.37|328.9|326.5|328.9|326.5|328.77|326.37|0
1647965240000|2022-03-22 16:07:20|328.77|326.37|329.04|326.64|329.1|326.7|328.77|326.37|0
1647965250000|2022-03-22 16:07:30|328.77|326.37|328.63|326.23|328.77|326.37|328.63|326.23|0
1647965260000|2022-03-22 16:07:40|328.77|326.37|328.63|326.23|328.77|326.37|328.63|326.23|0
1647965270000|2022-03-22 16:07:50|328.5|326.1|328.22|325.82|328.5|326.1|328.22|325.82|0
1647965280000|2022-03-22 16:08:00|328.36|325.96|328.22|325.82|328.36|325.96|328.22|325.82|0
1647965290000|2022-03-22 16:08:10|328.63|326.23|328.49|326.09|328.63|326.23|328.36|325.96|0
1647965300000|2022-03-22 16:08:20|328.63|326.23|328.56|326.16|328.63|326.23|328.49|326.09|0
1647965310000|2022-03-22 16:08:30|328.77|326.37|328.49|326.09|328.77|326.37|328.49|326.09|0
1647965320000|2022-03-22 16:08:40|328.36|325.96|328.49|326.09|328.63|326.23|328.36|325.96|0
1647965330000|2022-03-22 16:08:50|328.63|326.23|328.22|325.82|328.63|326.23|328.22|325.82|0
1647965340000|2022-03-22 16:09:00|328.29|325.89|327.95|325.55|328.29|325.89|327.95|325.55|0
1647965350000|2022-03-22 16:09:10|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1647965360000|2022-03-22 16:09:20|327.95|325.55|327.95|325.55|327.95|325.55|327.95|325.55|0
1647965370000|2022-03-22 16:09:30|327.68|325.28|327.82|325.42|327.82|325.42|327.68|325.28|0
1647965380000|2022-03-22 16:09:40|327.68|325.28|327.68|325.28|327.82|325.42|327.68|325.28|0
1647965390000|2022-03-22 16:09:50|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1647965400000|2022-03-22 16:10:00|327.68|325.28|327.68|325.28|327.82|325.42|327.68|325.28|0
1647965410000|2022-03-22 16:10:10|327.82|325.42|328.22|325.82|328.22|325.82|327.68|325.28|0
1647965420000|2022-03-22 16:10:20|328.36|325.96|328.09|325.69|328.63|326.23|328.09|325.69|0
1647965430000|2022-03-22 16:10:30|327.95|325.55|327.82|325.42|327.95|325.55|327.82|325.42|0
1647965440000|2022-03-22 16:10:40|327.75|325.35|327.82|325.42|327.88|325.48|327.75|325.35|0
1647965450000|2022-03-22 16:10:50|327.68|325.28|327.68|325.28|327.82|325.42|327.68|325.28|0
1647965460000|2022-03-22 16:11:00|327.95|325.55|327.95|325.55|328.09|325.69|327.95|325.55|0
1647965470000|2022-03-22 16:11:10|327.75|325.35|327.55|325.15|327.75|325.35|327.55|325.15|0
1647965480000|2022-03-22 16:11:20|327.68|325.28|327.61|325.21|327.68|325.28|327.55|325.15|0
1647965490000|2022-03-22 16:11:30|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1647965500000|2022-03-22 16:11:40|327.68|325.28|327.68|325.28|327.68|325.28|327.41|325.01|0
1647965510000|2022-03-22 16:11:50|327.55|325.15|327.41|325.01|327.55|325.15|327.41|325.01|0
1647965520000|2022-03-22 16:12:00|327.01|324.61|327.14|324.74|327.14|324.74|327.01|324.61|0
1647965530000|2022-03-22 16:12:10|326.74|324.34|326.6|324.2|326.87|324.47|326.47|324.07|0
1647965540000|2022-03-22 16:12:20|326.74|324.34|327.28|324.88|327.28|324.88|326.74|324.34|0
1647965550000|2022-03-22 16:12:30|327.21|324.81|327.14|324.74|327.41|325.01|327.14|324.74|0
1647965560000|2022-03-22 16:12:40|327.01|324.61|327.14|324.74|327.28|324.88|327.01|324.61|0
1647965570000|2022-03-22 16:12:50|327.01|324.61|327.01|324.61|327.01|324.61|327.01|324.61|0
1647965580000|2022-03-22 16:13:00|327.14|324.74|327.01|324.61|327.14|324.74|327.01|324.61|0
1647965590000|2022-03-22 16:13:10|326.8|324.4|326.6|324.2|326.8|324.4|326.6|324.2|0
1647965600000|2022-03-22 16:13:20|326.67|324.27|327.01|324.61|327.01|324.61|326.6|324.2|0
1647965610000|2022-03-22 16:13:30|327.07|324.67|326.8|324.4|327.07|324.67|326.8|324.4|0
1647965620000|2022-03-22 16:13:40|326.74|324.34|327.01|324.61|327.01|324.61|326.74|324.34|0
1647965630000|2022-03-22 16:13:50|327.14|324.74|326.87|324.47|327.14|324.74|326.87|324.47|0
1647965640000|2022-03-22 16:14:00|327.01|324.61|327.14|324.74|327.14|324.74|327.01|324.61|0
1647965650000|2022-03-22 16:14:10|327.01|324.61|327.01|324.61|327.01|324.61|326.8|324.4|0
1647965660000|2022-03-22 16:14:20|327.14|324.74|327.07|324.67|327.14|324.74|327.01|324.61|0
1647965670000|2022-03-22 16:14:30|327.01|324.61|327.28|324.88|327.28|324.88|327.01|324.61|0
1647965680000|2022-03-22 16:14:40|327.01|324.61|326.74|324.34|327.14|324.74|326.74|324.34|0
1647965690000|2022-03-22 16:14:50|327.14|324.74|327.28|324.88|327.28|324.88|327.14|324.74|0
1647965700000|2022-03-22 16:15:00|327.14|324.74|327.28|324.88|327.28|324.88|327.14|324.74|0
1647965710000|2022-03-22 16:15:10|327.41|325.01|327.68|325.28|327.68|325.28|327.41|325.01|0
1647965720000|2022-03-22 16:15:20|327.55|325.15|326.74|324.34|327.55|325.15|326.74|324.34|0
1647965730000|2022-03-22 16:15:30|326.67|324.27|326.6|324.2|326.67|324.27|326.6|324.2|0
1647965740000|2022-03-22 16:15:40|326.53|324.13|326.33|323.93|326.53|324.13|326.33|323.93|0
1647965760000|2022-03-22 16:16:00|326.47|324.07|326.6|324.2|326.6|324.2|326.33|323.93|0
1647965770000|2022-03-22 16:16:10|326.47|324.07|326.47|324.07|326.47|324.07|326.47|324.07|0
1647965780000|2022-03-22 16:16:20|326.33|323.93|326.74|324.34|326.74|324.34|326.33|323.93|0
1647965790000|2022-03-22 16:16:30|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1647965800000|2022-03-22 16:16:40|326.74|324.34|326.6|324.2|326.74|324.34|326.6|324.2|0
1647965810000|2022-03-22 16:16:50|326.74|324.34|326.6|324.2|326.74|324.34|326.6|324.2|0
1647965820000|2022-03-22 16:17:00|326.74|324.34|326.53|324.13|326.74|324.34|326.53|324.13|0
1647965830000|2022-03-22 16:17:10|326.47|324.07|326.2|323.8|326.47|324.07|326.2|323.8|0
1647965840000|2022-03-22 16:17:20|326.33|323.93|326.33|323.93|326.33|323.93|326.2|323.8|0
1647965850000|2022-03-22 16:17:30|326.2|323.8|326.06|323.66|326.2|323.8|326.06|323.66|0
1647965860000|2022-03-22 16:17:40|326.6|324.2|326.53|324.13|326.6|324.2|326.33|323.93|0
1647965870000|2022-03-22 16:17:50|326.6|324.2|326.6|324.2|326.6|324.2|326.46|324.06|0
1647965880000|2022-03-22 16:18:00|326.73|324.33|326.33|323.93|326.73|324.33|326.33|323.93|0
1647965890000|2022-03-22 16:18:10|326.06|323.66|325.79|323.39|326.06|323.66|325.79|323.39|0
1647965900000|2022-03-22 16:18:20|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1647965910000|2022-03-22 16:18:30|325.52|323.12|326.33|323.93|326.33|323.93|325.52|323.12|0
1647965920000|2022-03-22 16:18:40|326.26|323.86|326.19|323.79|326.26|323.86|326.06|323.66|0
1647965930000|2022-03-22 16:18:50|326.33|323.93|326.6|324.2|326.6|324.2|326.33|323.93|0
1647965940000|2022-03-22 16:19:00|326.73|324.33|326.87|324.47|326.87|324.47|326.73|324.33|0
1647965960000|2022-03-22 16:19:20|327.14|324.74|327.27|324.87|327.27|324.87|327.14|324.74|0
1647965970000|2022-03-22 16:19:30|327|324.6|326.87|324.47|327|324.6|326.73|324.33|0
1647965980000|2022-03-22 16:19:40|326.8|324.4|326.73|324.33|326.8|324.4|326.46|324.06|0
1647965990000|2022-03-22 16:19:50|326.6|324.2|326.6|324.2|326.6|324.2|326.46|324.06|0
1647966000000|2022-03-22 16:20:00|326.46|324.06|326.46|324.06|326.73|324.33|326.46|324.06|0
1647966010000|2022-03-22 16:20:10|326.19|323.79|326.46|324.06|326.46|324.06|326.19|323.79|0
1647966020000|2022-03-22 16:20:20|326.33|323.93|326.19|323.79|326.33|323.93|326.19|323.79|0
1647966030000|2022-03-22 16:20:30|325.92|323.52|326.19|323.79|326.19|323.79|325.92|323.52|0
1647966040000|2022-03-22 16:20:40|326.06|323.66|326.06|323.66|326.06|323.66|325.92|323.52|0
1647966050000|2022-03-22 16:20:50|326.19|323.79|326.19|323.79|326.19|323.79|326.06|323.66|0
1647966060000|2022-03-22 16:21:00|326.12|323.72|326.26|323.86|326.33|323.93|326.12|323.72|0
1647966070000|2022-03-22 16:21:10|326.06|323.66|325.66|323.26|326.19|323.79|325.66|323.26|0
1647966080000|2022-03-22 16:21:20|325.59|323.19|325.25|322.85|325.59|323.19|325.25|322.85|0
1647966090000|2022-03-22 16:21:30|325.52|323.12|325.32|322.92|325.52|323.12|325.25|322.85|0
1647966100000|2022-03-22 16:21:40|325.25|322.85|324.98|322.58|325.25|322.85|324.98|322.58|0
1647966110000|2022-03-22 16:21:50|324.71|322.31|324.58|322.18|324.71|322.31|324.58|322.18|0
1647966120000|2022-03-22 16:22:00|324.44|322.04|324.44|322.04|324.44|322.04|324.18|321.78|0
1647966130000|2022-03-22 16:22:10|324.31|321.91|324.04|321.64|324.31|321.91|324.04|321.64|0
1647966140000|2022-03-22 16:22:20|323.91|321.51|323.91|321.51|323.91|321.51|323.91|321.51|0
1647966150000|2022-03-22 16:22:30|324.04|321.64|323.77|321.37|324.04|321.64|323.77|321.37|0
1647966160000|2022-03-22 16:22:40|323.64|321.24|323.5|321.1|323.64|321.24|323.5|321.1|0
1647966170000|2022-03-22 16:22:50|322.97|320.57|323.1|320.7|323.1|320.7|322.97|320.57|0
1647966180000|2022-03-22 16:23:00|322.97|320.57|322.63|320.23|322.97|320.57|322.63|320.23|0
1647966190000|2022-03-22 16:23:10|322.97|320.57|323.37|320.97|323.37|320.97|322.97|320.57|0
1647966200000|2022-03-22 16:23:20|323.77|321.37|323.91|321.51|323.91|321.51|323.77|321.37|0
1647966210000|2022-03-22 16:23:30|324.04|321.64|323.91|321.51|324.04|321.64|323.5|321.1|0
1647966220000|2022-03-22 16:23:40|323.84|321.44|323.77|321.37|323.84|321.44|323.64|321.24|0
1647966230000|2022-03-22 16:23:50|323.91|321.51|323.91|321.51|323.91|321.51|323.91|321.51|0
1647966240000|2022-03-22 16:24:00|324.04|321.64|323.91|321.51|324.04|321.64|323.91|321.51|0
1647966250000|2022-03-22 16:24:10|324.04|321.64|323.97|321.57|324.04|321.64|323.91|321.51|0
1647966260000|2022-03-22 16:24:20|323.91|321.51|323.77|321.37|323.91|321.51|323.64|321.24|0
1647966270000|2022-03-22 16:24:30|324.1|321.7|324.31|321.91|324.31|321.91|324.04|321.64|0
1647966280000|2022-03-22 16:24:40|324.24|321.84|324.44|322.04|324.44|322.04|324.24|321.84|0
1647966290000|2022-03-22 16:24:50|324.51|322.11|324.44|322.04|324.51|322.11|324.44|322.04|0
1647966300000|2022-03-22 16:25:00|324.31|321.91|324.17|321.77|324.58|322.18|324.17|321.77|0
1647966310000|2022-03-22 16:25:10|324.04|321.64|324.31|321.91|324.44|322.04|324.04|321.64|0
1647966320000|2022-03-22 16:25:20|324.17|321.77|324.17|321.77|324.17|321.77|324.17|321.77|0
1647966330000|2022-03-22 16:25:30|324.04|321.64|324.17|321.77|324.17|321.77|324.04|321.64|0
1647966340000|2022-03-22 16:25:40|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1647966350000|2022-03-22 16:25:50|323.91|321.51|324.17|321.77|324.17|321.77|323.91|321.51|0
1647966360000|2022-03-22 16:26:00|323.91|321.51|323.77|321.37|323.91|321.51|323.77|321.37|0
1647966370000|2022-03-22 16:26:10|323.91|321.51|324.04|321.64|324.04|321.64|323.91|321.51|0
1647966380000|2022-03-22 16:26:20|323.77|321.37|323.64|321.24|323.77|321.37|323.64|321.24|0
1647966390000|2022-03-22 16:26:30|323.5|321.1|323.37|320.97|323.5|321.1|323.37|320.97|0
1647966400000|2022-03-22 16:26:40|323.23|320.83|323.23|320.83|323.37|320.97|323.23|320.83|0
1647966410000|2022-03-22 16:26:50|322.97|320.57|323.1|320.7|323.1|320.7|322.83|320.43|0
1647966420000|2022-03-22 16:27:00|323.23|320.83|322.97|320.57|323.23|320.83|322.97|320.57|0
1647966430000|2022-03-22 16:27:10|322.83|320.43|323.1|320.7|323.1|320.7|322.83|320.43|0
1647966440000|2022-03-22 16:27:20|323.23|320.83|321.9|319.5|323.5|321.1|321.9|319.5|0
1647966450000|2022-03-22 16:27:30|321.76|319.36|321.49|319.09|321.76|319.36|321.49|319.09|0
1647966460000|2022-03-22 16:27:40|321.36|318.96|321.49|319.09|321.49|319.09|321.36|318.96|0
1647966470000|2022-03-22 16:27:50|321.36|318.96|321.76|319.36|321.9|319.5|321.36|318.96|0
1647966480000|2022-03-22 16:28:00|321.96|319.56|322.3|319.9|322.3|319.9|321.96|319.56|0
1647966490000|2022-03-22 16:28:10|322.43|320.03|322.16|319.76|322.43|320.03|322.16|319.76|0
1647966500000|2022-03-22 16:28:20|322.43|320.03|322.03|319.63|322.43|320.03|322.03|319.63|0
1647966510000|2022-03-22 16:28:30|322.16|319.76|322.3|319.9|322.43|320.03|322.16|319.76|0
1647966520000|2022-03-22 16:28:40|322.23|319.83|322.03|319.63|322.23|319.83|321.9|319.5|0
1647966530000|2022-03-22 16:28:50|322.16|319.76|322.23|319.83|322.3|319.9|322.16|319.76|0
1647966540000|2022-03-22 16:29:00|322.43|320.03|322.57|320.17|322.57|320.17|322.3|319.9|0
1647966550000|2022-03-22 16:29:10|322.7|320.3|322.43|320.03|322.7|320.3|322.3|319.9|0
1647966560000|2022-03-22 16:29:20|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1647966570000|2022-03-22 16:29:30|322.16|319.76|322.7|320.3|322.7|320.3|322.16|319.76|0
1647966580000|2022-03-22 16:29:40|322.57|320.17|322.83|320.43|322.83|320.43|322.57|320.17|0
1647966590000|2022-03-22 16:29:50|322.7|320.3|322.3|319.9|322.7|320.3|322.3|319.9|0
1647966600000|2022-03-22 16:30:00|322.03|319.63|321.9|319.5|322.03|319.63|321.9|319.5|0
1647966610000|2022-03-22 16:30:10|321.76|319.36|322.16|319.76|322.16|319.76|321.76|319.36|0
1647966620000|2022-03-22 16:30:20|321.9|319.5|321.63|319.23|321.9|319.5|321.63|319.23|0
1647966630000|2022-03-22 16:30:30|321.09|318.69|321.63|319.23|321.63|319.23|321.09|318.69|0
1647966640000|2022-03-22 16:30:40|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1647966650000|2022-03-22 16:30:50|321.23|318.83|321.23|318.83|321.23|318.83|321.09|318.69|0
1647966660000|2022-03-22 16:31:00|321.36|318.96|321.49|319.09|321.76|319.36|321.36|318.96|0
1647966670000|2022-03-22 16:31:10|321.36|318.96|320.96|318.56|321.36|318.96|320.82|318.42|0
1647966680000|2022-03-22 16:31:20|320.82|318.42|320.69|318.29|320.82|318.42|320.69|318.29|0
1647966690000|2022-03-22 16:31:30|320.82|318.42|320.82|318.42|320.82|318.42|320.56|318.16|0
1647966700000|2022-03-22 16:31:40|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1647966710000|2022-03-22 16:31:50|320.82|318.42|320.96|318.56|320.96|318.56|320.82|318.42|0
1647966720000|2022-03-22 16:32:00|320.89|318.49|321.22|318.82|321.22|318.82|320.89|318.49|0
1647966730000|2022-03-22 16:32:10|321.36|318.96|321.36|318.96|321.36|318.96|321.22|318.82|0
1647966740000|2022-03-22 16:32:20|321.49|319.09|321.49|319.09|321.49|319.09|321.36|318.96|0
1647966750000|2022-03-22 16:32:30|321.63|319.23|321.36|318.96|321.63|319.23|321.36|318.96|0
1647966760000|2022-03-22 16:32:40|321.49|319.09|321.49|319.09|321.56|319.16|321.36|318.96|0
1647966770000|2022-03-22 16:32:50|321.36|318.96|321.09|318.69|321.36|318.96|321.09|318.69|0
1647966780000|2022-03-22 16:33:00|321.22|318.82|320.96|318.56|321.22|318.82|320.96|318.56|0
1647966790000|2022-03-22 16:33:10|320.82|318.42|321.09|318.69|321.09|318.69|320.82|318.42|0
1647966800000|2022-03-22 16:33:20|320.96|318.56|321.09|318.69|321.09|318.69|320.96|318.56|0
1647966810000|2022-03-22 16:33:30|321.22|318.82|321.36|318.96|321.36|318.96|321.22|318.82|0
1647966820000|2022-03-22 16:33:40|321.49|319.09|321.22|318.82|321.49|319.09|321.22|318.82|0
1647966830000|2022-03-22 16:33:50|321.36|318.96|321.36|318.96|321.63|319.23|321.36|318.96|0
1647966840000|2022-03-22 16:34:00|321.29|318.89|321.49|319.09|321.49|319.09|321.29|318.89|0
1647966850000|2022-03-22 16:34:10|321.63|319.23|321.36|318.96|321.63|319.23|321.22|318.82|0
1647966860000|2022-03-22 16:34:20|321.29|318.89|321.22|318.82|321.29|318.89|321.22|318.82|0
1647966870000|2022-03-22 16:34:30|321.36|318.96|321.22|318.82|321.36|318.96|321.09|318.69|0
1647966880000|2022-03-22 16:34:40|321.36|318.96|322.03|319.63|322.03|319.63|321.36|318.96|0
1647966890000|2022-03-22 16:34:50|321.89|319.49|322.63|320.23|322.63|320.23|321.89|319.49|0
1647966900000|2022-03-22 16:35:00|322.83|320.43|323.5|321.1|323.64|321.24|322.83|320.43|0
1647966910000|2022-03-22 16:35:10|323.64|321.24|324.04|321.64|324.04|321.64|323.64|321.24|0
1647966920000|2022-03-22 16:35:20|324.18|321.78|324.18|321.78|324.18|321.78|324.04|321.64|0
1647966930000|2022-03-22 16:35:30|324.45|322.05|323.64|321.24|324.45|322.05|323.37|320.97|0
1647966940000|2022-03-22 16:35:40|323.91|321.51|323.64|321.24|324.04|321.64|323.64|321.24|0
1647966950000|2022-03-22 16:35:50|323.77|321.37|323.64|321.24|323.77|321.37|323.64|321.24|0
1647966960000|2022-03-22 16:36:00|323.91|321.51|323.91|321.51|323.91|321.51|323.77|321.37|0
1647966970000|2022-03-22 16:36:10|324.04|321.64|323.97|321.57|324.18|321.78|323.97|321.57|0
1647966980000|2022-03-22 16:36:20|323.91|321.51|324.04|321.64|324.18|321.78|323.91|321.51|0
1647966990000|2022-03-22 16:36:30|323.91|321.51|323.91|321.51|323.91|321.51|323.91|321.51|0
1647967000000|2022-03-22 16:36:40|324.04|321.64|324.18|321.78|324.18|321.78|324.04|321.64|0
1647967010000|2022-03-22 16:36:50|324.04|321.64|324.04|321.64|324.18|321.78|324.04|321.64|0
1647967020000|2022-03-22 16:37:00|324.18|321.78|324.18|321.78|324.18|321.78|324.04|321.64|0
1647967030000|2022-03-22 16:37:10|324.11|321.71|323.64|321.24|324.11|321.71|323.64|321.24|0
1647967040000|2022-03-22 16:37:20|323.5|321.1|323.37|320.97|323.5|321.1|323.37|320.97|0
1647967050000|2022-03-22 16:37:30|323.5|321.1|323.5|321.1|323.5|321.1|323.37|320.97|0
1647967060000|2022-03-22 16:37:40|323.64|321.24|323.5|321.1|323.77|321.37|323.5|321.1|0
1647967070000|2022-03-22 16:37:50|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1647967080000|2022-03-22 16:38:00|323.37|320.97|323.23|320.83|323.37|320.97|323.1|320.7|0
1647967090000|2022-03-22 16:38:10|323.3|320.9|322.83|320.43|323.3|320.9|322.83|320.43|0
1647967110000|2022-03-22 16:38:30|323.1|320.7|323.5|321.1|323.5|321.1|323.1|320.7|0
1647967120000|2022-03-22 16:38:40|323.37|320.97|323.23|320.83|323.5|321.1|323.23|320.83|0
1647967130000|2022-03-22 16:38:50|323.37|320.97|323.23|320.83|323.37|320.97|323.23|320.83|0
1647967140000|2022-03-22 16:39:00|322.96|320.56|322.83|320.43|322.96|320.56|322.83|320.43|0
1647967150000|2022-03-22 16:39:10|322.76|320.36|322.83|320.43|322.83|320.43|322.63|320.23|0
1647967160000|2022-03-22 16:39:20|322.7|320.3|322.83|320.43|322.83|320.43|322.7|320.3|0
1647967170000|2022-03-22 16:39:30|323.23|320.83|323.23|320.83|323.23|320.83|323.1|320.7|0
1647967180000|2022-03-22 16:39:40|323.37|320.97|323.37|320.97|323.37|320.97|323.37|320.97|0
1647967190000|2022-03-22 16:39:50|323.5|321.1|323.5|321.1|323.5|321.1|323.5|321.1|0
1647967200000|2022-03-22 16:40:00|323.37|320.97|323.5|321.1|323.5|321.1|323.37|320.97|0
1647967210000|2022-03-22 16:40:10|323.37|320.97|323.77|321.37|323.77|321.37|323.37|320.97|0
1647967220000|2022-03-22 16:40:20|323.64|321.24|323.77|321.37|323.77|321.37|323.64|321.24|0
1647967230000|2022-03-22 16:40:30|323.64|321.24|323.23|320.83|323.64|321.24|323.23|320.83|0
1647967240000|2022-03-22 16:40:40|323.1|320.7|323.1|320.7|323.1|320.7|322.96|320.56|0
1647967250000|2022-03-22 16:40:50|322.96|320.56|323.37|320.97|323.37|320.97|322.96|320.56|0
1647967260000|2022-03-22 16:41:00|323.5|321.1|323.5|321.1|323.7|321.3|323.5|321.1|0
1647967270000|2022-03-22 16:41:10|323.43|321.03|323.77|321.37|323.77|321.37|323.43|321.03|0
1647967280000|2022-03-22 16:41:20|323.64|321.24|323.64|321.24|323.77|321.37|323.64|321.24|0
1647967290000|2022-03-22 16:41:30|323.77|321.37|324.04|321.64|324.04|321.64|323.77|321.37|0
1647967300000|2022-03-22 16:41:40|324.17|321.77|324.17|321.77|324.17|321.77|324.17|321.77|0
1647967310000|2022-03-22 16:41:50|324.58|322.18|324.31|321.91|324.58|322.18|324.31|321.91|0
1647967320000|2022-03-22 16:42:00|324.44|322.04|323.5|321.1|324.44|322.04|323.5|321.1|0
1647967330000|2022-03-22 16:42:10|323.37|320.97|323.1|320.7|323.37|320.97|323.1|320.7|0
1647967340000|2022-03-22 16:42:20|322.83|320.43|322.56|320.16|322.96|320.56|322.43|320.03|0
1647967350000|2022-03-22 16:42:30|322.63|320.23|322.56|320.16|322.63|320.23|322.56|320.16|0
1647967360000|2022-03-22 16:42:40|322.69|320.29|322.69|320.29|322.83|320.43|322.69|320.29|0
1647967370000|2022-03-22 16:42:50|322.56|320.16|322.29|319.89|322.56|320.16|322.29|319.89|0
1647967380000|2022-03-22 16:43:00|322.56|320.16|322.16|319.76|322.56|320.16|322.16|319.76|0
1647967390000|2022-03-22 16:43:10|322.02|319.62|321.89|319.49|322.16|319.76|321.89|319.49|0
1647967400000|2022-03-22 16:43:20|321.62|319.22|321.76|319.36|321.76|319.36|321.49|319.09|0
1647967410000|2022-03-22 16:43:30|321.89|319.49|322.02|319.62|322.02|319.62|321.76|319.36|0
1647967420000|2022-03-22 16:43:40|321.89|319.49|322.02|319.62|322.02|319.62|321.89|319.49|0
1647967430000|2022-03-22 16:43:50|322.29|319.89|322.49|320.09|322.56|320.16|322.29|319.89|0
1647967440000|2022-03-22 16:44:00|322.56|320.16|322.96|320.56|322.96|320.56|322.56|320.16|0
1647967450000|2022-03-22 16:44:10|322.69|320.29|323.37|320.97|323.37|320.97|322.69|320.29|0
1647967460000|2022-03-22 16:44:20|323.23|320.83|323.5|321.1|323.5|321.1|323.1|320.7|0
1647967470000|2022-03-22 16:44:30|323.37|320.97|323.1|320.7|323.5|321.1|323.1|320.7|0
1647967480000|2022-03-22 16:44:40|322.96|320.56|322.56|320.16|322.96|320.56|322.56|320.16|0
1647967490000|2022-03-22 16:44:50|322.83|320.43|322.83|320.43|322.89|320.49|322.83|320.43|0
1647967500000|2022-03-22 16:45:00|322.69|320.29|322.16|319.76|322.69|320.29|322.16|319.76|0
1647967510000|2022-03-22 16:45:10|321.89|319.49|322.29|319.89|322.29|319.89|321.89|319.49|0
1647967520000|2022-03-22 16:45:20|322.43|320.03|322.56|320.16|322.56|320.16|322.29|319.89|0
1647967530000|2022-03-22 16:45:30|322.43|320.03|322.56|320.16|322.69|320.29|322.43|320.03|0
1647967540000|2022-03-22 16:45:40|322.43|320.03|322.83|320.43|322.83|320.43|322.43|320.03|0
1647967550000|2022-03-22 16:45:50|322.96|320.56|323.1|320.7|323.1|320.7|322.83|320.43|0
1647967560000|2022-03-22 16:46:00|323.23|320.83|322.96|320.56|323.23|320.83|322.96|320.56|0
1647967570000|2022-03-22 16:46:10|323.1|320.7|323.1|320.7|323.1|320.7|322.96|320.56|0
1647967580000|2022-03-22 16:46:20|323.23|320.83|322.42|320.02|323.23|320.83|322.29|319.89|0
1647967590000|2022-03-22 16:46:30|322.69|320.29|322.56|320.16|322.69|320.29|322.56|320.16|0
1647967600000|2022-03-22 16:46:40|323.1|320.7|323.1|320.7|323.1|320.7|322.96|320.56|0
1647967610000|2022-03-22 16:46:50|323.23|320.83|323.23|320.83|323.23|320.83|323.16|320.76|0
1647967620000|2022-03-22 16:47:00|323.03|320.63|323.5|321.1|323.5|321.1|323.03|320.63|0
1647967630000|2022-03-22 16:47:10|323.63|321.23|323.5|321.1|323.77|321.37|323.5|321.1|0
1647967640000|2022-03-22 16:47:20|323.36|320.96|323.5|321.1|323.5|321.1|323.36|320.96|0
1647967650000|2022-03-22 16:47:30|323.56|321.16|323.5|321.1|323.56|321.16|323.5|321.1|0
1647967660000|2022-03-22 16:47:40|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1647967670000|2022-03-22 16:47:50|323.56|321.16|323.77|321.37|323.77|321.37|323.56|321.16|0
1647967680000|2022-03-22 16:48:00|323.9|321.5|323.5|321.1|323.9|321.5|323.36|320.96|0
1647967690000|2022-03-22 16:48:10|323.77|321.37|323.9|321.5|323.9|321.5|323.77|321.37|0
1647967700000|2022-03-22 16:48:20|324.04|321.64|323.77|321.37|324.04|321.64|323.77|321.37|0
1647967710000|2022-03-22 16:48:30|323.7|321.3|323.36|320.96|323.7|321.3|323.36|320.96|0
1647967720000|2022-03-22 16:48:40|323.77|321.37|324.44|322.04|324.44|322.04|323.77|321.37|0
1647967730000|2022-03-22 16:48:50|324.31|321.91|324.04|321.64|324.44|322.04|324.04|321.64|0
1647967740000|2022-03-22 16:49:00|323.9|321.5|323.5|321.1|323.9|321.5|323.36|320.96|0
1647967750000|2022-03-22 16:49:10|323.36|320.96|323.9|321.5|323.9|321.5|323.36|320.96|0
1647967760000|2022-03-22 16:49:20|323.83|321.43|323.9|321.5|323.9|321.5|323.83|321.43|0
1647967770000|2022-03-22 16:49:30|324.04|321.64|324.17|321.77|324.17|321.77|324.04|321.64|0
1647967780000|2022-03-22 16:49:40|324.3|321.9|324.17|321.77|324.3|321.9|324.17|321.77|0
1647967790000|2022-03-22 16:49:50|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1647967800000|2022-03-22 16:50:00|324.57|322.17|324.98|322.58|324.98|322.58|324.57|322.17|0
1647967810000|2022-03-22 16:50:10|325.11|322.71|324.71|322.31|325.11|322.71|324.71|322.31|0
1647967820000|2022-03-22 16:50:20|324.98|322.58|325.25|322.85|325.25|322.85|324.98|322.58|0
1647967830000|2022-03-22 16:50:30|325.52|323.12|325.38|322.98|325.52|323.12|325.25|322.85|0
1647967840000|2022-03-22 16:50:40|325.25|322.85|325.38|322.98|325.52|323.12|325.25|322.85|0
1647967850000|2022-03-22 16:50:50|325.52|323.12|325.92|323.52|325.92|323.52|325.52|323.12|0
1647967860000|2022-03-22 16:51:00|326.06|323.66|325.79|323.39|326.06|323.66|325.79|323.39|0
1647967870000|2022-03-22 16:51:10|325.92|323.52|325.79|323.39|325.92|323.52|325.79|323.39|0
1647967880000|2022-03-22 16:51:20|325.92|323.52|325.52|323.12|325.92|323.52|325.52|323.12|0
1647967890000|2022-03-22 16:51:30|325.65|323.25|325.65|323.25|325.92|323.52|325.65|323.25|0
1647967900000|2022-03-22 16:51:40|325.92|323.52|325.79|323.39|325.92|323.52|325.65|323.25|0
1647967910000|2022-03-22 16:51:50|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1647967920000|2022-03-22 16:52:00|325.79|323.39|326.06|323.66|326.06|323.66|325.79|323.39|0
1647967930000|2022-03-22 16:52:10|326.19|323.79|325.79|323.39|326.19|323.79|325.65|323.25|0
1647967940000|2022-03-22 16:52:20|325.65|323.25|325.38|322.98|325.65|323.25|325.38|322.98|0
1647967950000|2022-03-22 16:52:30|325.52|323.12|325.52|323.12|325.52|323.12|325.52|323.12|0
1647967960000|2022-03-22 16:52:40|325.79|323.39|325.92|323.52|325.99|323.59|325.79|323.39|0
1647967970000|2022-03-22 16:52:50|325.79|323.39|325.92|323.52|325.99|323.59|325.79|323.39|0
1647967980000|2022-03-22 16:53:00|326.06|323.66|326.19|323.79|326.19|323.79|326.06|323.66|0
1647967990000|2022-03-22 16:53:10|326.33|323.93|326.06|323.66|326.33|323.93|326.06|323.66|0
1647968000000|2022-03-22 16:53:20|326.19|323.79|326.33|323.93|326.33|323.93|326.19|323.79|0
1647968010000|2022-03-22 16:53:30|326.12|323.72|326.06|323.66|326.12|323.72|326.06|323.66|0
1647968020000|2022-03-22 16:53:40|326.19|323.79|326.19|323.79|326.19|323.79|326.12|323.72|0
1647968030000|2022-03-22 16:53:50|326.33|323.93|326.46|324.06|326.46|324.06|326.33|323.93|0
1647968040000|2022-03-22 16:54:00|326.19|323.79|326.06|323.66|326.33|323.93|326.06|323.66|0
1647968050000|2022-03-22 16:54:10|325.92|323.52|326.19|323.79|326.19|323.79|325.92|323.52|0
1647968060000|2022-03-22 16:54:20|326.33|323.93|326.73|324.33|326.73|324.33|326.33|323.93|0
1647968070000|2022-03-22 16:54:30|326.87|324.47|326.73|324.33|326.87|324.47|326.73|324.33|0
1647968080000|2022-03-22 16:54:40|327|324.6|326.87|324.47|327|324.6|326.87|324.47|0
1647968090000|2022-03-22 16:54:50|327|324.6|327.14|324.74|327.14|324.74|327|324.6|0
1647968100000|2022-03-22 16:55:00|327|324.6|327|324.6|327|324.6|327|324.6|0
1647968110000|2022-03-22 16:55:10|326.87|324.47|326.59|324.19|326.87|324.47|326.59|324.19|0
1647968120000|2022-03-22 16:55:20|326.73|324.33|326.59|324.19|326.73|324.33|326.59|324.19|0
1647968130000|2022-03-22 16:55:30|326.73|324.33|326.73|324.33|326.87|324.47|326.73|324.33|0
1647968140000|2022-03-22 16:55:40|326.59|324.19|326.32|323.92|326.59|324.19|326.32|323.92|0
1647968150000|2022-03-22 16:55:50|326.59|324.19|326.66|324.26|326.66|324.26|326.59|324.19|0
1647968160000|2022-03-22 16:56:00|326.73|324.33|327|324.6|327|324.6|326.73|324.33|0
1647968170000|2022-03-22 16:56:10|326.86|324.46|326.25|323.85|326.86|324.46|326.25|323.85|0
1647968180000|2022-03-22 16:56:20|326.19|323.79|326.46|324.06|326.46|324.06|326.19|323.79|0
1647968190000|2022-03-22 16:56:30|326.73|324.33|326.79|324.39|326.79|324.39|326.73|324.33|0
1647968200000|2022-03-22 16:56:40|326.73|324.33|326.86|324.46|326.86|324.46|326.73|324.33|0
1647968210000|2022-03-22 16:56:50|327|324.6|326.86|324.46|327|324.6|326.86|324.46|0
1647968220000|2022-03-22 16:57:00|326.73|324.33|327|324.6|327|324.6|326.73|324.33|0
1647968230000|2022-03-22 16:57:10|327.13|324.73|326.86|324.46|327.13|324.73|326.86|324.46|0
1647968240000|2022-03-22 16:57:20|326.79|324.39|326.73|324.33|326.86|324.46|326.73|324.33|0
1647968260000|2022-03-22 16:57:40|326.66|324.26|326.32|323.92|326.66|324.26|326.32|323.92|0
1647968270000|2022-03-22 16:57:50|326.46|324.06|326.73|324.33|326.73|324.33|326.46|324.06|0
1647968280000|2022-03-22 16:58:00|326.46|324.06|326.59|324.19|326.59|324.19|326.46|324.06|0
1647968290000|2022-03-22 16:58:10|326.73|324.33|326.59|324.19|326.73|324.33|326.59|324.19|0
1647968300000|2022-03-22 16:58:20|326.46|324.06|326.59|324.19|326.59|324.19|326.46|324.06|0
1647968310000|2022-03-22 16:58:30|326.73|324.33|326.73|324.33|326.86|324.46|326.73|324.33|0
1647968320000|2022-03-22 16:58:40|326.59|324.19|326.86|324.46|326.86|324.46|326.59|324.19|0
1647968330000|2022-03-22 16:58:50|327|324.6|327|324.6|327|324.6|326.86|324.46|0
1647968340000|2022-03-22 16:59:00|327.13|324.73|327.27|324.87|327.27|324.87|327.13|324.73|0
1647968350000|2022-03-22 16:59:10|327.13|324.73|327.27|324.87|327.27|324.87|327.13|324.73|0
1647968370000|2022-03-22 16:59:30|327.4|325|327.4|325|327.4|325|327.27|324.87|0
1647968380000|2022-03-22 16:59:40|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1647968390000|2022-03-22 16:59:50|327.4|325|327.13|324.73|327.4|325|327.13|324.73|0
1647968400000|2022-03-22 17:00:00|327|324.6|326.46|324.06|327|324.6|326.46|324.06|0
1647968410000|2022-03-22 17:00:10|326.19|323.79|326.32|323.92|326.59|324.19|326.19|323.79|0
1647968420000|2022-03-22 17:00:20|326.19|323.79|326.32|323.92|326.32|323.92|326.05|323.65|0
1647968430000|2022-03-22 17:00:30|326.59|324.19|327|324.6|327|324.6|326.59|324.19|0
1647968440000|2022-03-22 17:00:40|327.13|324.73|326.86|324.46|327.13|324.73|326.86|324.46|0
1647968450000|2022-03-22 17:00:50|327|324.6|327|324.6|327|324.6|327|324.6|0
1647968460000|2022-03-22 17:01:00|327.13|324.73|327.81|325.41|327.81|325.41|327.13|324.73|0
1647968470000|2022-03-22 17:01:10|327.67|325.27|327.74|325.34|327.81|325.41|327.67|325.27|0
1647968480000|2022-03-22 17:01:20|327.81|325.41|327.67|325.27|327.81|325.41|327.67|325.27|0
1647968490000|2022-03-22 17:01:30|327.54|325.14|327.67|325.27|327.67|325.27|327.54|325.14|0
1647968500000|2022-03-22 17:01:40|327.81|325.41|327.4|325|327.81|325.41|327.4|325|0
1647968510000|2022-03-22 17:01:50|327.54|325.14|327.67|325.27|327.67|325.27|327.54|325.14|0
1647968520000|2022-03-22 17:02:00|327.94|325.54|327.94|325.54|328.08|325.68|327.94|325.54|0
1647968530000|2022-03-22 17:02:10|328.22|325.82|327.54|325.14|328.22|325.82|327.54|325.14|0
1647968540000|2022-03-22 17:02:20|327.81|325.41|327.4|325|327.81|325.41|327.4|325|0
1647968550000|2022-03-22 17:02:30|327.27|324.87|327.13|324.73|327.4|325|327.13|324.73|0
1647968560000|2022-03-22 17:02:40|327.27|324.87|327.67|325.27|327.67|325.27|327.27|324.87|0
1647968570000|2022-03-22 17:02:50|327.6|325.2|327.81|325.41|327.81|325.41|327.6|325.2|0
1647968580000|2022-03-22 17:03:00|327.67|325.27|327.94|325.54|327.94|325.54|327.67|325.27|0
1647968590000|2022-03-22 17:03:10|328.08|325.68|328.22|325.82|328.22|325.82|327.94|325.54|0
1647968600000|2022-03-22 17:03:20|328.08|325.68|328.14|325.74|328.14|325.74|328.08|325.68|0
1647968610000|2022-03-22 17:03:30|328.22|325.82|328.49|326.09|328.49|326.09|328.22|325.82|0
1647968620000|2022-03-22 17:03:40|328.42|326.02|328.55|326.15|328.55|326.15|328.42|326.02|0
1647968630000|2022-03-22 17:03:50|328.49|326.09|328.76|326.36|328.76|326.36|328.49|326.09|0
1647968640000|2022-03-22 17:04:00|328.89|326.49|328.49|326.09|328.89|326.49|328.49|326.09|0
1647968650000|2022-03-22 17:04:10|328.62|326.22|328.89|326.49|328.89|326.49|328.62|326.22|0
1647968660000|2022-03-22 17:04:20|328.82|326.42|328.76|326.36|328.89|326.49|328.76|326.36|0
1647968670000|2022-03-22 17:04:30|328.89|326.49|328.69|326.29|328.89|326.49|328.62|326.22|0
1647968680000|2022-03-22 17:04:40|328.62|326.22|328.62|326.22|328.76|326.36|328.49|326.09|0
1647968690000|2022-03-22 17:04:50|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1647968700000|2022-03-22 17:05:00|328.82|326.42|329.03|326.63|329.03|326.63|328.82|326.42|0
1647968710000|2022-03-22 17:05:10|329.16|326.76|329.23|326.83|329.23|326.83|329.03|326.63|0
1647968720000|2022-03-22 17:05:20|329.3|326.9|329.43|327.03|329.43|327.03|329.3|326.9|0
1647968730000|2022-03-22 17:05:30|329.3|326.9|329.3|326.9|329.3|326.9|329.3|326.9|0
1647968740000|2022-03-22 17:05:40|329.16|326.76|329.16|326.76|329.3|326.9|329.16|326.76|0
1647968750000|2022-03-22 17:05:50|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1647968760000|2022-03-22 17:06:00|329.16|326.76|329.3|326.9|329.3|326.9|329.16|326.76|0
1647968770000|2022-03-22 17:06:10|329.16|326.76|329.3|326.9|329.3|326.9|329.16|326.76|0
1647968780000|2022-03-22 17:06:20|329.16|326.76|329.16|326.76|329.3|326.9|329.16|326.76|0
1647968790000|2022-03-22 17:06:30|329.3|326.9|329.16|326.76|329.3|326.9|329.16|326.76|0
1647968810000|2022-03-22 17:06:50|329.03|326.63|328.76|326.36|329.03|326.63|328.76|326.36|0
1647968820000|2022-03-22 17:07:00|328.89|326.49|329.03|326.63|329.03|326.63|328.89|326.49|0
1647968830000|2022-03-22 17:07:10|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1647968840000|2022-03-22 17:07:20|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1647968850000|2022-03-22 17:07:30|329.16|326.76|329.03|326.63|329.16|326.76|329.03|326.63|0
1647968860000|2022-03-22 17:07:40|328.76|326.36|328.76|326.36|328.89|326.49|328.76|326.36|0
1647968870000|2022-03-22 17:07:50|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1647968880000|2022-03-22 17:08:00|328.76|326.36|328.89|326.49|328.89|326.49|328.62|326.22|0
1647968890000|2022-03-22 17:08:10|328.76|326.36|328.89|326.49|328.89|326.49|328.76|326.36|0
1647968900000|2022-03-22 17:08:20|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1647968910000|2022-03-22 17:08:30|329.16|326.76|329.09|326.69|329.16|326.76|329.09|326.69|0
1647968920000|2022-03-22 17:08:40|329.16|326.76|329.3|326.9|329.3|326.9|329.16|326.76|0
1647968930000|2022-03-22 17:08:50|329.43|327.03|329.57|327.17|329.57|327.17|329.43|327.03|0
1647968940000|2022-03-22 17:09:00|329.7|327.3|329.3|326.9|329.7|327.3|329.3|326.9|0
1647968950000|2022-03-22 17:09:10|329.16|326.76|329.57|327.17|329.57|327.17|329.16|326.76|0
1647968960000|2022-03-22 17:09:20|329.43|327.03|329.16|326.76|329.43|327.03|329.16|326.76|0
1647968970000|2022-03-22 17:09:30|328.89|326.49|328.89|326.49|329.03|326.63|328.89|326.49|0
1647968980000|2022-03-22 17:09:40|328.62|326.22|328.75|326.35|328.75|326.35|328.62|326.22|0
1647968990000|2022-03-22 17:09:50|328.62|326.22|328.21|325.81|328.62|326.22|328.21|325.81|0
1647969000000|2022-03-22 17:10:00|328.08|325.68|327.94|325.54|328.08|325.68|327.81|325.41|0
1647969010000|2022-03-22 17:10:10|328.08|325.68|328.48|326.08|328.48|326.08|328.08|325.68|0
1647969020000|2022-03-22 17:10:20|328.62|326.22|328.08|325.68|328.62|326.22|328.08|325.68|0
1647969030000|2022-03-22 17:10:30|327.94|325.54|327.94|325.54|328.08|325.68|327.94|325.54|0
1647969040000|2022-03-22 17:10:40|327.81|325.41|327.67|325.27|327.81|325.41|327.67|325.27|0
1647969050000|2022-03-22 17:10:50|327.53|325.13|327.4|325|327.53|325.13|327.4|325|0
1647969060000|2022-03-22 17:11:00|327.53|325.13|327.4|325|327.53|325.13|327.26|324.86|0
1647969070000|2022-03-22 17:11:10|327.26|324.86|327.4|325|327.4|325|327.26|324.86|0
1647969080000|2022-03-22 17:11:20|327.53|325.13|328.21|325.81|328.21|325.81|327.53|325.13|0
1647969090000|2022-03-22 17:11:30|328.08|325.68|328.21|325.81|328.21|325.81|328.08|325.68|0
1647969100000|2022-03-22 17:11:40|328.08|325.68|328.21|325.81|328.21|325.81|328.08|325.68|0
1647969110000|2022-03-22 17:11:50|328.08|325.68|327.67|325.27|328.08|325.68|327.67|325.27|0
1647969120000|2022-03-22 17:12:00|327.81|325.41|327.67|325.27|327.94|325.54|327.67|325.27|0
1647969130000|2022-03-22 17:12:10|327.81|325.41|328.08|325.68|328.08|325.68|327.81|325.41|0
1647969140000|2022-03-22 17:12:20|328.21|325.81|328.08|325.68|328.21|325.81|328.08|325.68|0
1647969150000|2022-03-22 17:12:30|328.01|325.61|328.35|325.95|328.35|325.95|328.01|325.61|0
1647969160000|2022-03-22 17:12:40|328.21|325.81|328.35|325.95|328.35|325.95|328.14|325.74|0
1647969170000|2022-03-22 17:12:50|328.62|326.22|328.62|326.22|328.62|326.22|328.48|326.08|0
1647969180000|2022-03-22 17:13:00|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1647969190000|2022-03-22 17:13:10|328.89|326.49|328.75|326.35|328.95|326.55|328.75|326.35|0
1647969200000|2022-03-22 17:13:20|328.68|326.28|328.48|326.08|328.75|326.35|328.48|326.08|0
1647969210000|2022-03-22 17:13:30|328.75|326.35|328.62|326.22|328.89|326.49|328.62|326.22|0
1647969220000|2022-03-22 17:13:40|328.75|326.35|328.62|326.22|328.75|326.35|328.62|326.22|0
1647969230000|2022-03-22 17:13:50|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1647969240000|2022-03-22 17:14:00|328.55|326.15|328.89|326.49|328.89|326.49|328.55|326.15|0
1647969250000|2022-03-22 17:14:10|329.02|326.62|329.02|326.62|329.09|326.69|329.02|326.62|0
1647969260000|2022-03-22 17:14:20|328.89|326.49|328.89|326.49|328.95|326.55|328.89|326.49|0
1647969270000|2022-03-22 17:14:30|328.75|326.35|328.89|326.49|328.89|326.49|328.75|326.35|0
1647969280000|2022-03-22 17:14:40|329.02|326.62|329.02|326.62|329.02|326.62|329.02|326.62|0
1647969290000|2022-03-22 17:14:50|329.16|326.76|329.16|326.76|329.16|326.76|329.09|326.69|0
1647969300000|2022-03-22 17:15:00|329.02|326.62|329.02|326.62|329.02|326.62|329.02|326.62|0
1647969310000|2022-03-22 17:15:10|329.16|326.76|329.7|327.3|329.7|327.3|329.16|326.76|0
1647969320000|2022-03-22 17:15:20|329.84|327.44|329.7|327.3|329.97|327.57|329.7|327.3|0
1647969330000|2022-03-22 17:15:30|329.84|327.44|330.11|327.71|330.11|327.71|329.84|327.44|0
1647969340000|2022-03-22 17:15:40|329.7|327.3|329.57|327.17|329.7|327.3|329.43|327.03|0
1647969350000|2022-03-22 17:15:50|329.7|327.3|329.16|326.76|329.7|327.3|329.16|326.76|0
1647969360000|2022-03-22 17:16:00|329.02|326.62|329.29|326.89|329.29|326.89|329.02|326.62|0
1647969370000|2022-03-22 17:16:10|329.16|326.76|328.62|326.22|329.16|326.76|328.62|326.22|0
1647969380000|2022-03-22 17:16:20|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1647969390000|2022-03-22 17:16:30|328.82|326.42|329.02|326.62|329.02|326.62|328.82|326.42|0
1647969400000|2022-03-22 17:16:40|329.16|326.76|329.29|326.89|329.29|326.89|329.16|326.76|0
1647969410000|2022-03-22 17:16:50|329.16|326.76|329.02|326.62|329.16|326.76|329.02|326.62|0
1647969420000|2022-03-22 17:17:00|328.89|326.49|329.02|326.62|329.02|326.62|328.89|326.49|0
1647969430000|2022-03-22 17:17:10|328.62|326.22|328.21|325.81|328.62|326.22|328.21|325.81|0
1647969440000|2022-03-22 17:17:20|328.07|325.67|327.94|325.54|328.07|325.67|327.94|325.54|0
1647969450000|2022-03-22 17:17:30|327.8|325.4|327.8|325.4|327.8|325.4|327.8|325.4|0
1647969460000|2022-03-22 17:17:40|327.94|325.54|328.07|325.67|328.07|325.67|327.94|325.54|0
1647969470000|2022-03-22 17:17:50|328.21|325.81|328.21|325.81|328.34|325.94|328.21|325.81|0
1647969480000|2022-03-22 17:18:00|328.34|325.94|328.07|325.67|328.34|325.94|328.07|325.67|0
1647969490000|2022-03-22 17:18:10|327.94|325.54|327.94|325.54|328.21|325.81|327.94|325.54|0
1647969500000|2022-03-22 17:18:20|328.21|325.81|328.07|325.67|328.34|325.94|328.07|325.67|0
1647969510000|2022-03-22 17:18:30|328.21|325.81|328.27|325.87|328.34|325.94|328.21|325.81|0
1647969520000|2022-03-22 17:18:40|328.34|325.94|328.48|326.08|328.48|326.08|328.21|325.81|0
1647969530000|2022-03-22 17:18:50|328.34|325.94|328.34|325.94|328.48|326.08|328.34|325.94|0
1647969540000|2022-03-22 17:19:00|328.41|326.01|327.67|325.27|328.41|326.01|327.67|325.27|0
1647969550000|2022-03-22 17:19:10|327.53|325.13|327.26|324.86|327.53|325.13|327.26|324.86|0
1647969560000|2022-03-22 17:19:20|327.4|325|327.53|325.13|327.53|325.13|327.13|324.73|0
1647969570000|2022-03-22 17:19:30|327.4|325|327.53|325.13|327.53|325.13|327.4|325|0
1647969580000|2022-03-22 17:19:40|327.67|325.27|327.53|325.13|327.67|325.27|327.4|325|0
1647969590000|2022-03-22 17:19:50|327.67|325.27|327.67|325.27|327.8|325.4|327.67|325.27|0
1647969600000|2022-03-22 17:20:00|327.53|325.13|327.4|325|327.53|325.13|327.4|325|0
1647969610000|2022-03-22 17:20:10|327.13|324.73|327.13|324.73|327.13|324.73|326.99|324.59|0
1647969620000|2022-03-22 17:20:20|326.18|323.78|326.18|323.78|326.31|323.91|326.18|323.78|0
1647969630000|2022-03-22 17:20:30|325.91|323.51|325.64|323.24|325.91|323.51|325.64|323.24|0
1647969640000|2022-03-22 17:20:40|325.77|323.37|325.37|322.97|325.77|323.37|325.37|322.97|0
1647969650000|2022-03-22 17:20:50|325.64|323.24|325.5|323.1|325.64|323.24|325.5|323.1|0
1647969660000|2022-03-22 17:21:00|325.77|323.37|326.04|323.64|326.04|323.64|325.7|323.3|0
1647969670000|2022-03-22 17:21:10|325.91|323.51|325.97|323.57|325.97|323.57|325.91|323.51|0
1647969680000|2022-03-22 17:21:20|325.64|323.24|325.23|322.83|325.64|323.24|325.23|322.83|0
1647969690000|2022-03-22 17:21:30|325.37|322.97|325.37|322.97|325.64|323.24|325.37|322.97|0
1647969700000|2022-03-22 17:21:40|325.23|322.83|325.64|323.24|325.64|323.24|325.23|322.83|0
1647969710000|2022-03-22 17:21:50|325.5|323.1|325.5|323.1|325.64|323.24|325.5|323.1|0
1647969720000|2022-03-22 17:22:00|325.37|322.97|325.37|322.97|325.37|322.97|325.23|322.83|0
1647969730000|2022-03-22 17:22:10|325.23|322.83|325.64|323.24|325.64|323.24|325.23|322.83|0
1647969740000|2022-03-22 17:22:20|325.5|323.1|325.5|323.1|325.5|323.1|325.37|322.97|0
1647969750000|2022-03-22 17:22:30|325.37|322.97|325.5|323.1|325.5|323.1|325.37|322.97|0
1647969760000|2022-03-22 17:22:40|325.37|322.97|325.16|322.76|325.43|323.03|325.16|322.76|0
1647969770000|2022-03-22 17:22:50|325.23|322.83|325.1|322.7|325.23|322.83|324.96|322.56|0
1647969780000|2022-03-22 17:23:00|324.96|322.56|324.96|322.56|324.96|322.56|324.96|322.56|0
1647969790000|2022-03-22 17:23:10|324.83|322.43|325.23|322.83|325.23|322.83|324.83|322.43|0
1647969800000|2022-03-22 17:23:20|325.43|323.03|325.64|323.24|325.64|323.24|325.43|323.03|0
1647969810000|2022-03-22 17:23:30|325.77|323.37|325.97|323.57|325.97|323.57|325.77|323.37|0
1647969820000|2022-03-22 17:23:40|326.04|323.64|326.18|323.78|326.18|323.78|326.04|323.64|0
1647969830000|2022-03-22 17:23:50|326.04|323.64|326.31|323.91|326.31|323.91|326.04|323.64|0
1647969840000|2022-03-22 17:24:00|326.18|323.78|326.04|323.64|326.31|323.91|326.04|323.64|0
1647969850000|2022-03-22 17:24:10|325.64|323.24|325.64|323.24|325.7|323.3|325.64|323.24|0
1647969860000|2022-03-22 17:24:20|325.77|323.37|325.5|323.1|325.77|323.37|325.37|322.97|0
1647969870000|2022-03-22 17:24:30|325.37|322.97|325.57|323.17|325.57|323.17|325.37|322.97|0
1647969880000|2022-03-22 17:24:40|325.91|323.51|325.5|323.1|325.91|323.51|325.5|323.1|0
1647969890000|2022-03-22 17:24:50|325.37|322.97|325.5|323.1|325.5|323.1|325.37|322.97|0
1647969900000|2022-03-22 17:25:00|325.64|323.24|325.91|323.51|326.04|323.64|325.5|323.1|0
1647969910000|2022-03-22 17:25:10|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1647969920000|2022-03-22 17:25:20|326.18|323.78|326.18|323.78|326.18|323.78|326.04|323.64|0
1647969930000|2022-03-22 17:25:30|326.45|324.05|326.31|323.91|326.45|324.05|326.31|323.91|0
1647969940000|2022-03-22 17:25:40|326.45|324.05|326.45|324.05|326.72|324.32|326.45|324.05|0
1647969960000|2022-03-22 17:26:00|326.31|323.91|326.31|323.91|326.45|324.05|326.31|323.91|0
1647969970000|2022-03-22 17:26:10|326.58|324.18|326.72|324.32|326.72|324.32|326.31|323.91|0
1647969980000|2022-03-22 17:26:20|326.45|324.05|326.31|323.91|326.45|324.05|326.31|323.91|0
1647969990000|2022-03-22 17:26:30|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1647970000000|2022-03-22 17:26:40|326.31|323.91|326.18|323.78|326.31|323.91|326.18|323.78|0
1647970010000|2022-03-22 17:26:50|326.45|324.05|325.91|323.51|326.45|324.05|325.91|323.51|0
1647970020000|2022-03-22 17:27:00|326.04|323.64|325.91|323.51|326.04|323.64|325.64|323.24|0
1647970030000|2022-03-22 17:27:10|325.77|323.37|325.91|323.51|325.91|323.51|325.77|323.37|0
1647970040000|2022-03-22 17:27:20|325.64|323.24|325.5|323.1|325.64|323.24|325.5|323.1|0
1647970050000|2022-03-22 17:27:30|325.64|323.24|325.64|323.24|325.77|323.37|325.5|323.1|0
1647970060000|2022-03-22 17:27:40|325.91|323.51|325.91|323.51|326.04|323.64|325.91|323.51|0
1647970070000|2022-03-22 17:27:50|326.04|323.64|326.04|323.64|326.04|323.64|325.91|323.51|0
1647970080000|2022-03-22 17:28:00|326.31|323.91|326.58|324.18|326.58|324.18|326.31|323.91|0
1647970090000|2022-03-22 17:28:10|326.45|324.05|326.45|324.05|326.58|324.18|326.45|324.05|0
1647970100000|2022-03-22 17:28:20|326.58|324.18|326.58|324.18|326.58|324.18|326.51|324.11|0
1647970110000|2022-03-22 17:28:30|326.72|324.32|326.45|324.05|326.85|324.45|326.45|324.05|0
1647970120000|2022-03-22 17:28:40|326.31|323.91|326.72|324.32|326.72|324.32|326.31|323.91|0
1647970130000|2022-03-22 17:28:50|326.58|324.18|326.72|324.32|326.72|324.32|326.58|324.18|0
1647970140000|2022-03-22 17:29:00|326.58|324.18|326.72|324.32|326.85|324.45|326.58|324.18|0
1647970150000|2022-03-22 17:29:10|326.65|324.25|326.58|324.18|326.72|324.32|326.58|324.18|0
1647970160000|2022-03-22 17:29:20|326.78|324.38|326.72|324.32|326.78|324.38|326.72|324.32|0
1647970170000|2022-03-22 17:29:30|326.85|324.45|326.99|324.59|326.99|324.59|326.72|324.32|0
1647970180000|2022-03-22 17:29:40|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1647970190000|2022-03-22 17:29:50|326.99|324.59|326.85|324.45|327.12|324.72|326.85|324.45|0
1647970200000|2022-03-22 17:30:00|327.12|324.72|327.93|325.53|327.93|325.53|327.12|324.72|0
1647970210000|2022-03-22 17:30:10|327.8|325.4|327.93|325.53|327.93|325.53|327.8|325.4|0
1647970220000|2022-03-22 17:30:20|328.07|325.67|327.8|325.4|328.07|325.67|327.8|325.4|0
1647970230000|2022-03-22 17:30:30|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1647970240000|2022-03-22 17:30:40|328.07|325.67|328.34|325.94|328.34|325.94|328.07|325.67|0
1647970250000|2022-03-22 17:30:50|328.2|325.8|327.93|325.53|328.2|325.8|327.93|325.53|0
1647970260000|2022-03-22 17:31:00|327.66|325.26|327.8|325.4|327.8|325.4|327.66|325.26|0
1647970270000|2022-03-22 17:31:10|327.93|325.53|328.2|325.8|328.2|325.8|327.93|325.53|0
1647970280000|2022-03-22 17:31:20|328.07|325.67|328.34|325.94|328.34|325.94|328.07|325.67|0
1647970290000|2022-03-22 17:31:30|328.47|326.07|328.07|325.67|328.47|326.07|328.07|325.67|0
1647970300000|2022-03-22 17:31:40|327.93|325.53|328.2|325.8|328.2|325.8|327.93|325.53|0
1647970310000|2022-03-22 17:31:50|328.34|325.94|328.34|325.94|328.34|325.94|328.2|325.8|0
1647970320000|2022-03-22 17:32:00|328.2|325.8|328.13|325.73|328.34|325.94|328.13|325.73|0
1647970330000|2022-03-22 17:32:10|328.07|325.67|328.2|325.8|328.2|325.8|328.07|325.67|0
1647970340000|2022-03-22 17:32:20|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1647970350000|2022-03-22 17:32:30|328.2|325.8|328.2|325.8|328.47|326.07|328.2|325.8|0
1647970360000|2022-03-22 17:32:40|328.07|325.67|328.34|325.94|328.34|325.94|328.07|325.67|0
1647970370000|2022-03-22 17:32:50|328.47|326.07|328.61|326.21|328.61|326.21|328.47|326.07|0
1647970380000|2022-03-22 17:33:00|328.88|326.48|328.74|326.34|328.88|326.48|328.74|326.34|0
1647970390000|2022-03-22 17:33:10|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1647970400000|2022-03-22 17:33:20|329.02|326.62|329.15|326.75|329.15|326.75|329.02|326.62|0
1647970410000|2022-03-22 17:33:30|329.02|326.62|328.47|326.07|329.02|326.62|328.34|325.94|0
1647970420000|2022-03-22 17:33:40|328.61|326.21|328.47|326.07|328.61|326.21|328.47|326.07|0
1647970430000|2022-03-22 17:33:50|328.61|326.21|328.74|326.34|328.74|326.34|328.61|326.21|0
1647970440000|2022-03-22 17:34:00|328.61|326.21|328.88|326.48|328.88|326.48|328.61|326.21|0
1647970450000|2022-03-22 17:34:10|328.74|326.34|328.74|326.34|328.88|326.48|328.74|326.34|0
1647970480000|2022-03-22 17:34:40|328.88|326.48|329.02|326.62|329.02|326.62|328.88|326.48|0
1647970490000|2022-03-22 17:34:50|328.88|326.48|329.02|326.62|329.02|326.62|328.88|326.48|0
1647970500000|2022-03-22 17:35:00|329.15|326.75|329.29|326.89|329.42|327.02|329.15|326.75|0
1647970510000|2022-03-22 17:35:10|329.15|326.75|329.02|326.62|329.15|326.75|329.02|326.62|0
1647970520000|2022-03-22 17:35:20|329.15|326.75|328.61|326.21|329.15|326.75|328.61|326.21|0
1647970530000|2022-03-22 17:35:30|328.47|326.07|328.61|326.21|328.61|326.21|328.34|325.94|0
1647970540000|2022-03-22 17:35:40|328.74|326.34|328.34|325.94|328.74|326.34|328.34|325.94|0
1647970550000|2022-03-22 17:35:50|328.2|325.8|328.34|325.94|328.34|325.94|328.2|325.8|0
1647970560000|2022-03-22 17:36:00|328.61|326.21|328.74|326.34|329.02|326.62|328.61|326.21|0
1647970570000|2022-03-22 17:36:10|328.61|326.21|328.61|326.21|328.74|326.34|328.61|326.21|0
1647970580000|2022-03-22 17:36:20|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1647970590000|2022-03-22 17:36:30|328.54|326.14|328.2|325.8|328.54|326.14|328.2|325.8|0
1647970600000|2022-03-22 17:36:40|327.8|325.4|327.79|325.39|327.93|325.53|327.79|325.39|0
1647970610000|2022-03-22 17:36:50|327.93|325.53|328.34|325.94|328.34|325.94|327.93|325.53|0
1647970620000|2022-03-22 17:37:00|328.07|325.67|327.93|325.53|328.2|325.8|327.93|325.53|0
1647970630000|2022-03-22 17:37:10|328.07|325.67|327.93|325.53|328.07|325.67|327.93|325.53|0
1647970640000|2022-03-22 17:37:20|328.13|325.73|328.07|325.67|328.13|325.73|327.79|325.39|0
1647970650000|2022-03-22 17:37:30|328.2|325.8|327.93|325.53|328.2|325.8|327.93|325.53|0
1647970660000|2022-03-22 17:37:40|327.79|325.39|327.66|325.26|327.79|325.39|327.66|325.26|0
1647970670000|2022-03-22 17:37:50|327.79|325.39|327.66|325.26|327.79|325.39|327.66|325.26|0
1647970680000|2022-03-22 17:38:00|327.79|325.39|327.79|325.39|327.93|325.53|327.66|325.26|0
1647970690000|2022-03-22 17:38:10|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1647970700000|2022-03-22 17:38:20|327.79|325.39|327.93|325.53|327.93|325.53|327.79|325.39|0
1647970710000|2022-03-22 17:38:30|328.07|325.67|328.2|325.8|328.2|325.8|328.07|325.67|0
1647970720000|2022-03-22 17:38:40|328.34|325.94|329.01|326.61|329.15|326.75|328.34|325.94|0
1647970730000|2022-03-22 17:38:50|328.61|326.21|328.94|326.54|328.94|326.54|328.61|326.21|0
1647970740000|2022-03-22 17:39:00|328.61|326.21|329.01|326.61|329.01|326.61|328.61|326.21|0
1647970750000|2022-03-22 17:39:10|328.88|326.48|329.01|326.61|329.29|326.89|328.74|326.34|0
1647970760000|2022-03-22 17:39:20|329.29|326.89|328.74|326.34|329.29|326.89|328.74|326.34|0
1647970770000|2022-03-22 17:39:30|328.67|326.27|328.61|326.21|328.67|326.27|328.47|326.07|0
1647970780000|2022-03-22 17:39:40|328.74|326.34|328.47|326.07|328.74|326.34|328.47|326.07|0
1647970790000|2022-03-22 17:39:50|328.61|326.21|328.88|326.48|328.88|326.48|328.61|326.21|0
1647970800000|2022-03-22 17:40:00|328.74|326.34|328.2|325.8|328.74|326.34|328.2|325.8|0
1647970810000|2022-03-22 17:40:10|328.34|325.94|328.2|325.8|328.34|325.94|328.06|325.66|0
1647970820000|2022-03-22 17:40:20|328.47|326.07|328.34|325.94|328.47|326.07|328.2|325.8|0
1647970830000|2022-03-22 17:40:30|328.2|325.8|328.74|326.34|328.74|326.34|328.2|325.8|0
1647970840000|2022-03-22 17:40:40|328.61|326.21|328.61|326.21|328.74|326.34|328.61|326.21|0
1647970850000|2022-03-22 17:40:50|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1647970860000|2022-03-22 17:41:00|328.2|325.8|328.2|325.8|328.34|325.94|328.2|325.8|0
1647970870000|2022-03-22 17:41:10|327.93|325.53|327.79|325.39|327.93|325.53|327.79|325.39|0
1647970880000|2022-03-22 17:41:20|327.86|325.46|327.79|325.39|327.86|325.46|327.79|325.39|0
1647970890000|2022-03-22 17:41:30|327.66|325.26|327.52|325.12|327.79|325.39|327.52|325.12|0
1647970900000|2022-03-22 17:41:40|327.39|324.99|327.66|325.26|327.66|325.26|327.39|324.99|0
1647970910000|2022-03-22 17:41:50|327.52|325.12|327.66|325.26|327.66|325.26|327.52|325.12|0
1647970920000|2022-03-22 17:42:00|327.52|325.12|327.25|324.85|327.52|325.12|327.25|324.85|0
1647970930000|2022-03-22 17:42:10|327.12|324.72|326.98|324.58|327.12|324.72|326.98|324.58|0
1647970940000|2022-03-22 17:42:20|326.85|324.45|326.98|324.58|327.12|324.72|326.85|324.45|0
1647970950000|2022-03-22 17:42:30|327.25|324.85|327.12|324.72|327.25|324.85|327.12|324.72|0
1647970960000|2022-03-22 17:42:40|327.25|324.85|327.25|324.85|327.25|324.85|327.12|324.72|0
1647970970000|2022-03-22 17:42:50|327.52|325.12|327.52|325.12|327.52|325.12|327.39|324.99|0
1647970980000|2022-03-22 17:43:00|327.66|325.26|328.06|325.66|328.06|325.66|327.66|325.26|0
1647970990000|2022-03-22 17:43:10|327.93|325.53|328.06|325.66|328.06|325.66|327.93|325.53|0
1647971000000|2022-03-22 17:43:20|328.2|325.8|327.79|325.39|328.2|325.8|327.66|325.26|0
1647971010000|2022-03-22 17:43:30|328.06|325.66|327.93|325.53|328.06|325.66|327.93|325.53|0
1647971020000|2022-03-22 17:43:40|328.06|325.66|328.06|325.66|328.13|325.73|327.93|325.53|0
1647971030000|2022-03-22 17:43:50|327.93|325.53|327.93|325.53|328.06|325.66|327.93|325.53|0
1647971040000|2022-03-22 17:44:00|328.2|325.8|328.33|325.93|328.47|326.07|328.2|325.8|0
1647971050000|2022-03-22 17:44:10|328.47|326.07|328.33|325.93|328.47|326.07|328.33|325.93|0
1647971060000|2022-03-22 17:44:20|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1647971070000|2022-03-22 17:44:30|328.26|325.86|328.26|325.86|328.33|325.93|328.26|325.86|0
1647971080000|2022-03-22 17:44:40|328.33|325.93|328.33|325.93|328.47|326.07|328.2|325.8|0
1647971090000|2022-03-22 17:44:50|328.2|325.8|328.47|326.07|328.47|326.07|328.2|325.8|0
1647971100000|2022-03-22 17:45:00|328.6|326.2|327.93|325.53|328.6|326.2|327.93|325.53|0
1647971110000|2022-03-22 17:45:10|328.06|325.66|327.93|325.53|328.06|325.66|327.93|325.53|0
1647971120000|2022-03-22 17:45:20|328.06|325.66|328.33|325.93|328.33|325.93|328.06|325.66|0
1647971130000|2022-03-22 17:45:30|328.47|326.07|328.47|326.07|328.47|326.07|328.33|325.93|0
1647971140000|2022-03-22 17:45:40|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1647971150000|2022-03-22 17:45:50|328.47|326.07|328.6|326.2|328.6|326.2|328.4|326|0
1647971160000|2022-03-22 17:46:00|328.2|325.8|328.06|325.66|328.2|325.8|328.06|325.66|0
1647971170000|2022-03-22 17:46:10|327.93|325.53|327.79|325.39|327.93|325.53|327.79|325.39|0
1647971180000|2022-03-22 17:46:20|327.66|325.26|327.38|324.98|327.66|325.26|327.38|324.98|0
1647971190000|2022-03-22 17:46:30|327.52|325.12|327.66|325.26|327.66|325.26|327.38|324.98|0
1647971200000|2022-03-22 17:46:40|327.52|325.12|327.93|325.53|327.93|325.53|327.52|325.12|0
1647971210000|2022-03-22 17:46:50|327.79|325.39|328.06|325.66|328.06|325.66|327.79|325.39|0
1647971220000|2022-03-22 17:47:00|327.79|325.39|327.38|324.98|327.79|325.39|327.38|324.98|0
1647971230000|2022-03-22 17:47:10|327.52|325.12|327.38|324.98|327.58|325.18|327.38|324.98|0
1647971240000|2022-03-22 17:47:20|327.25|324.85|327.25|324.85|327.25|324.85|327.11|324.71|0
1647971250000|2022-03-22 17:47:30|327.11|324.71|326.84|324.44|327.11|324.71|326.84|324.44|0
1647971260000|2022-03-22 17:47:40|326.98|324.58|327.11|324.71|327.11|324.71|326.84|324.44|0
1647971270000|2022-03-22 17:47:50|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1647971280000|2022-03-22 17:48:00|327.11|324.71|327.25|324.85|327.25|324.85|327.11|324.71|0
1647971290000|2022-03-22 17:48:10|327.11|324.71|327.11|324.71|327.25|324.85|327.11|324.71|0
1647971300000|2022-03-22 17:48:20|327.38|324.98|327.65|325.25|327.65|325.25|327.38|324.98|0
1647971310000|2022-03-22 17:48:30|327.79|325.39|327.38|324.98|327.79|325.39|327.38|324.98|0
1647971320000|2022-03-22 17:48:40|327.25|324.85|327.25|324.85|327.38|324.98|327.25|324.85|0
1647971330000|2022-03-22 17:48:50|327.38|324.98|327.38|324.98|327.38|324.98|327.25|324.85|0
1647971340000|2022-03-22 17:49:00|327.52|325.12|327.79|325.39|327.79|325.39|327.52|325.12|0
1647971350000|2022-03-22 17:49:10|327.65|325.25|327.93|325.53|327.93|325.53|327.65|325.25|0
1647971360000|2022-03-22 17:49:20|327.79|325.39|327.79|325.39|327.93|325.53|327.79|325.39|0
1647971370000|2022-03-22 17:49:30|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1647971380000|2022-03-22 17:49:40|327.65|325.25|327.79|325.39|327.79|325.39|327.65|325.25|0
1647971390000|2022-03-22 17:49:50|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1647971400000|2022-03-22 17:50:00|328.06|325.66|328.06|325.66|328.06|325.66|327.92|325.52|0
1647971410000|2022-03-22 17:50:10|327.92|325.52|328.4|326|328.47|326.07|327.92|325.52|0
1647971420000|2022-03-22 17:50:20|328.33|325.93|328.06|325.66|328.33|325.93|327.92|325.52|0
1647971430000|2022-03-22 17:50:30|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1647971440000|2022-03-22 17:50:40|328.2|325.8|328.47|326.07|328.47|326.07|328.2|325.8|0
1647971450000|2022-03-22 17:50:50|328.33|325.93|328.47|326.07|328.47|326.07|328.33|325.93|0
1647971460000|2022-03-22 17:51:00|328.33|325.93|328.2|325.8|328.33|325.93|328.2|325.8|0
1647971470000|2022-03-22 17:51:10|328.33|325.93|328.6|326.2|328.6|326.2|328.33|325.93|0
1647971480000|2022-03-22 17:51:20|328.47|326.07|328.4|326|328.47|326.07|328.26|325.86|0
1647971490000|2022-03-22 17:51:30|328.47|326.07|328.6|326.2|328.74|326.34|328.47|326.07|0
1647971500000|2022-03-22 17:51:40|328.47|326.07|328.47|326.07|328.6|326.2|328.47|326.07|0
1647971510000|2022-03-22 17:51:50|328.4|326|328.47|326.07|328.47|326.07|328.33|325.93|0
1647971520000|2022-03-22 17:52:00|328.6|326.2|328.4|326|328.6|326.2|328.33|325.93|0
1647971530000|2022-03-22 17:52:10|328.33|325.93|328.19|325.79|328.33|325.93|328.19|325.79|0
1647971540000|2022-03-22 17:52:20|328.33|325.93|328.47|326.07|328.47|326.07|328.33|325.93|0
1647971550000|2022-03-22 17:52:30|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1647971560000|2022-03-22 17:52:40|328.74|326.34|328.74|326.34|328.74|326.34|328.6|326.2|0
1647971570000|2022-03-22 17:52:50|328.6|326.2|328.19|325.79|328.6|326.2|328.19|325.79|0
1647971580000|2022-03-22 17:53:00|328.33|325.93|328.19|325.79|328.33|325.93|328.19|325.79|0
1647971590000|2022-03-22 17:53:10|327.92|325.52|328.06|325.66|328.06|325.66|327.92|325.52|0
1647971600000|2022-03-22 17:53:20|328.12|325.72|328.33|325.93|328.33|325.93|328.06|325.66|0
1647971610000|2022-03-22 17:53:30|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1647971620000|2022-03-22 17:53:40|328.06|325.66|328.06|325.66|328.19|325.79|328.06|325.66|0
1647971630000|2022-03-22 17:53:50|328.19|325.79|328.33|325.93|328.33|325.93|328.19|325.79|0
1647971640000|2022-03-22 17:54:00|328.47|326.07|328.87|326.47|328.87|326.47|328.47|326.07|0
1647971650000|2022-03-22 17:54:10|328.74|326.34|329.14|326.74|329.14|326.74|328.74|326.34|0
1647971660000|2022-03-22 17:54:20|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1647971670000|2022-03-22 17:54:30|329.07|326.67|329.01|326.61|329.14|326.74|329.01|326.61|0
1647971680000|2022-03-22 17:54:40|329.14|326.74|329.14|326.74|329.28|326.88|329.14|326.74|0
1647971690000|2022-03-22 17:54:50|329.28|326.88|329.48|327.08|329.69|327.29|329.28|326.88|0
1647971700000|2022-03-22 17:55:00|329.28|326.88|329.82|327.42|329.82|327.42|329.28|326.88|0
1647971710000|2022-03-22 17:55:10|329.69|327.29|329.41|327.01|329.69|327.29|329.41|327.01|0
1647971720000|2022-03-22 17:55:20|329.34|326.94|329.41|327.01|329.41|327.01|329.34|326.94|0
1647971730000|2022-03-22 17:55:30|329.69|327.29|329.69|327.29|329.69|327.29|329.55|327.15|0
1647971740000|2022-03-22 17:55:40|329.55|327.15|329.41|327.01|329.69|327.29|329.41|327.01|0
1647971750000|2022-03-22 17:55:50|329.28|326.88|329.28|326.88|329.28|326.88|329.28|326.88|0
1647971760000|2022-03-22 17:56:00|329.41|327.01|329.55|327.15|329.55|327.15|329.41|327.01|0
1647971770000|2022-03-22 17:56:10|329.41|327.01|329.14|326.74|329.41|327.01|329.14|326.74|0
1647971780000|2022-03-22 17:56:20|328.8|326.4|328.87|326.47|328.87|326.47|328.74|326.34|0
1647971790000|2022-03-22 17:56:30|329.14|326.74|329.55|327.15|329.55|327.15|329.14|326.74|0
1647971800000|2022-03-22 17:56:40|329.41|327.01|329.69|327.29|329.69|327.29|329.41|327.01|0
1647971810000|2022-03-22 17:56:50|329.82|327.42|329.82|327.42|329.96|327.56|329.82|327.42|0
1647971820000|2022-03-22 17:57:00|329.96|327.56|330.09|327.69|330.09|327.69|329.96|327.56|0
1647971830000|2022-03-22 17:57:10|329.96|327.56|330.09|327.69|330.09|327.69|329.82|327.42|0
1647971840000|2022-03-22 17:57:20|329.96|327.56|329.96|327.56|329.96|327.56|329.96|327.56|0
1647971850000|2022-03-22 17:57:30|330.09|327.69|329.82|327.42|330.09|327.69|329.82|327.42|0
1647971860000|2022-03-22 17:57:40|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1647971870000|2022-03-22 17:57:50|329.96|327.56|329.96|327.56|329.96|327.56|329.96|327.56|0
1647971880000|2022-03-22 17:58:00|330.09|327.69|330.09|327.69|330.09|327.69|329.96|327.56|0
1647971890000|2022-03-22 17:58:10|330.23|327.83|330.09|327.69|330.23|327.83|329.96|327.56|0
1647971900000|2022-03-22 17:58:20|329.96|327.56|329.96|327.56|329.96|327.56|329.96|327.56|0
1647971910000|2022-03-22 17:58:30|330.09|327.69|330.09|327.69|330.09|327.69|329.96|327.56|0
1647971920000|2022-03-22 17:58:40|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1647971930000|2022-03-22 17:58:50|330.09|327.69|330.09|327.69|330.23|327.83|330.09|327.69|0
1647971940000|2022-03-22 17:59:00|329.96|327.56|329.82|327.42|329.96|327.56|329.82|327.42|0
1647971950000|2022-03-22 17:59:10|329.68|327.28|329.96|327.56|329.96|327.56|329.68|327.28|0
1647971960000|2022-03-22 17:59:20|329.82|327.42|329.96|327.56|329.96|327.56|329.82|327.42|0
1647971970000|2022-03-22 17:59:30|329.89|327.49|329.82|327.42|329.96|327.56|329.82|327.42|0
1647971980000|2022-03-22 17:59:40|329.68|327.28|329.68|327.28|329.82|327.42|329.68|327.28|0
1647971990000|2022-03-22 17:59:50|329.55|327.15|329.82|327.42|329.82|327.42|329.55|327.15|0
1647972000000|2022-03-22 18:00:00|329.96|327.56|330.09|327.69|330.23|327.83|329.96|327.56|0
1647972010000|2022-03-22 18:00:10|329.96|327.56|329.82|327.42|329.96|327.56|329.68|327.28|0
1647972020000|2022-03-22 18:00:20|329.96|327.56|329.68|327.28|329.96|327.56|329.68|327.28|0
1647972030000|2022-03-22 18:00:30|329.55|327.15|329.55|327.15|329.55|327.15|329.55|327.15|0
1647972040000|2022-03-22 18:00:40|329.41|327.01|329.41|327.01|329.55|327.15|329.41|327.01|0
1647972050000|2022-03-22 18:00:50|329.68|327.28|329.41|327.01|329.68|327.28|329.41|327.01|0
1647972060000|2022-03-22 18:01:00|329.28|326.88|329.55|327.15|329.55|327.15|329.28|326.88|0
1647972070000|2022-03-22 18:01:10|329.28|326.88|329|326.6|329.28|326.88|328.87|326.47|0
1647972080000|2022-03-22 18:01:20|328.87|326.47|329|326.6|329|326.6|328.87|326.47|0
1647972090000|2022-03-22 18:01:30|329.14|326.74|329|326.6|329.14|326.74|329|326.6|0
1647972100000|2022-03-22 18:01:40|328.87|326.47|328.87|326.47|328.87|326.47|328.87|326.47|0
1647972110000|2022-03-22 18:01:50|329|326.6|328.6|326.2|329|326.6|328.6|326.2|0
1647972120000|2022-03-22 18:02:00|328.87|326.47|329|326.6|329|326.6|328.87|326.47|0
1647972130000|2022-03-22 18:02:10|328.87|326.47|329.28|326.88|329.28|326.88|328.87|326.47|0
1647972140000|2022-03-22 18:02:20|329|326.6|328.73|326.33|329|326.6|328.73|326.33|0
1647972150000|2022-03-22 18:02:30|328.6|326.2|328.19|325.79|328.73|326.33|328.19|325.79|0
1647972160000|2022-03-22 18:02:40|328.33|325.93|328.33|325.93|328.33|325.93|328.19|325.79|0
1647972170000|2022-03-22 18:02:50|328.46|326.06|329|326.6|329|326.6|328.46|326.06|0
1647972180000|2022-03-22 18:03:00|329.14|326.74|328.87|326.47|329.14|326.74|328.87|326.47|0
1647972190000|2022-03-22 18:03:10|329|326.6|328.87|326.47|329|326.6|328.87|326.47|0
1647972200000|2022-03-22 18:03:20|328.73|326.33|328.87|326.47|329|326.6|328.73|326.33|0
1647972210000|2022-03-22 18:03:30|328.46|326.06|328.6|326.2|328.6|326.2|328.33|325.93|0
1647972220000|2022-03-22 18:03:40|328.46|326.06|328.46|326.06|328.6|326.2|328.46|326.06|0
1647972230000|2022-03-22 18:03:50|328.19|325.79|328.33|325.93|328.33|325.93|328.19|325.79|0
1647972240000|2022-03-22 18:04:00|328.19|325.79|327.24|324.84|328.19|325.79|327.24|324.84|0
1647972250000|2022-03-22 18:04:10|326.97|324.57|327.24|324.84|327.24|324.84|326.97|324.57|0
1647972260000|2022-03-22 18:04:20|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1647972270000|2022-03-22 18:04:30|327.17|324.77|327.31|324.91|327.38|324.98|327.17|324.77|0
1647972280000|2022-03-22 18:04:40|327.65|325.25|327.65|325.25|327.78|325.38|327.65|325.25|0
1647972290000|2022-03-22 18:04:50|327.71|325.31|327.78|325.38|327.78|325.38|327.71|325.31|0
1647972300000|2022-03-22 18:05:00|327.71|325.31|327.71|325.31|327.71|325.31|327.38|324.98|0
1647972310000|2022-03-22 18:05:10|327.38|324.98|327.24|324.84|327.51|325.11|327.24|324.84|0
1647972320000|2022-03-22 18:05:20|327.51|325.11|327.92|325.52|327.92|325.52|327.51|325.11|0
1647972330000|2022-03-22 18:05:30|327.78|325.38|328.19|325.79|328.19|325.79|327.78|325.38|0
1647972340000|2022-03-22 18:05:40|328.05|325.65|328.05|325.65|328.05|325.65|327.92|325.52|0
1647972350000|2022-03-22 18:05:50|327.92|325.52|327.92|325.52|328.05|325.65|327.92|325.52|0
1647972360000|2022-03-22 18:06:00|327.78|325.38|327.78|325.38|327.78|325.38|327.51|325.11|0
1647972370000|2022-03-22 18:06:10|327.65|325.25|327.65|325.25|327.78|325.38|327.51|325.11|0
1647972380000|2022-03-22 18:06:20|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1647972390000|2022-03-22 18:06:30|328.05|325.65|328.19|325.79|328.19|325.79|328.05|325.65|0
1647972400000|2022-03-22 18:06:40|327.92|325.52|327.65|325.25|327.92|325.52|327.65|325.25|0
1647972410000|2022-03-22 18:06:50|327.38|324.98|327.51|325.11|327.51|325.11|327.38|324.98|0
1647972420000|2022-03-22 18:07:00|327.38|324.98|327.24|324.84|327.38|324.98|327.17|324.77|0
1647972430000|2022-03-22 18:07:10|327.38|324.98|327.24|324.84|327.38|324.98|327.24|324.84|0
1647972440000|2022-03-22 18:07:20|327.38|324.98|326.97|324.57|327.38|324.98|326.97|324.57|0
1647972450000|2022-03-22 18:07:30|326.84|324.44|326.97|324.57|326.97|324.57|326.7|324.3|0
1647972460000|2022-03-22 18:07:40|326.84|324.44|326.7|324.3|326.84|324.44|326.7|324.3|0
1647972470000|2022-03-22 18:07:50|326.84|324.44|327.24|324.84|327.24|324.84|326.84|324.44|0
1647972480000|2022-03-22 18:08:00|327.38|324.98|327.11|324.71|327.38|324.98|327.11|324.71|0
1647972490000|2022-03-22 18:08:10|327.24|324.84|327.78|325.38|327.78|325.38|327.24|324.84|0
1647972500000|2022-03-22 18:08:20|327.38|324.98|326.97|324.57|327.51|325.11|326.97|324.57|0
1647972510000|2022-03-22 18:08:30|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1647972520000|2022-03-22 18:08:40|327.24|324.84|327.11|324.71|327.24|324.84|327.11|324.71|0
1647972530000|2022-03-22 18:08:50|326.97|324.57|327.11|324.71|327.11|324.71|326.97|324.57|0
1647972540000|2022-03-22 18:09:00|327.24|324.84|327.38|324.98|327.38|324.98|326.97|324.57|0
1647972550000|2022-03-22 18:09:10|327.24|324.84|327.11|324.71|327.51|325.11|327.11|324.71|0
1647972560000|2022-03-22 18:09:20|327.24|324.84|327.24|324.84|327.24|324.84|327.1|324.7|0
1647972570000|2022-03-22 18:09:30|327.31|324.91|327.1|324.7|327.38|324.98|327.1|324.7|0
1647972580000|2022-03-22 18:09:40|327.24|324.84|327.51|325.11|327.51|325.11|327.24|324.84|0
1647972590000|2022-03-22 18:09:50|327.65|325.25|327.51|325.11|327.65|325.25|327.51|325.11|0
1647972600000|2022-03-22 18:10:00|327.58|325.18|327.38|324.98|327.78|325.38|327.38|324.98|0
1647972610000|2022-03-22 18:10:10|327.24|324.84|326.97|324.57|327.24|324.84|326.97|324.57|0
1647972620000|2022-03-22 18:10:20|327.1|324.7|327.78|325.38|327.78|325.38|327.1|324.7|0
1647972630000|2022-03-22 18:10:30|327.65|325.25|327.65|325.25|327.78|325.38|327.51|325.11|0
1647972640000|2022-03-22 18:10:40|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1647972650000|2022-03-22 18:10:50|327.92|325.52|328.19|325.79|328.19|325.79|327.92|325.52|0
1647972660000|2022-03-22 18:11:00|328.46|326.06|328.46|326.06|328.46|326.06|328.25|325.85|0
1647972670000|2022-03-22 18:11:10|328.32|325.92|328.32|325.92|328.59|326.19|328.32|325.92|0
1647972680000|2022-03-22 18:11:20|328.59|326.19|328.46|326.06|328.59|326.19|328.46|326.06|0
1647972690000|2022-03-22 18:11:30|328.59|326.19|328.59|326.19|328.73|326.33|328.59|326.19|0
1647972700000|2022-03-22 18:11:40|328.73|326.33|328.59|326.19|328.73|326.33|328.59|326.19|0
1647972710000|2022-03-22 18:11:50|328.73|326.33|328.73|326.33|328.73|326.33|328.59|326.19|0
1647972720000|2022-03-22 18:12:00|328.32|325.92|328.32|325.92|328.32|325.92|328.19|325.79|0
1647972730000|2022-03-22 18:12:10|328.19|325.79|328.46|326.06|328.46|326.06|328.19|325.79|0
1647972740000|2022-03-22 18:12:20|328.59|326.19|328.12|325.72|328.59|326.19|328.12|325.72|0
1647972750000|2022-03-22 18:12:30|328.19|325.79|328.19|325.79|328.32|325.92|328.19|325.79|0
1647972760000|2022-03-22 18:12:40|328.32|325.92|328.32|325.92|328.46|326.06|328.32|325.92|0
1647972770000|2022-03-22 18:12:50|328.46|326.06|328.32|325.92|328.46|326.06|328.32|325.92|0
1647972780000|2022-03-22 18:13:00|328.59|326.19|328.73|326.33|328.86|326.46|328.59|326.19|0
1647972790000|2022-03-22 18:13:10|328.59|326.19|328.05|325.65|328.59|326.19|328.05|325.65|0
1647972800000|2022-03-22 18:13:20|327.78|325.38|328.05|325.65|328.05|325.65|327.78|325.38|0
1647972810000|2022-03-22 18:13:30|327.92|325.52|328.05|325.65|328.05|325.65|327.92|325.52|0
1647972820000|2022-03-22 18:13:40|328.19|325.79|328.19|325.79|328.19|325.79|327.92|325.52|0
1647972830000|2022-03-22 18:13:50|328.05|325.65|327.92|325.52|328.05|325.65|327.92|325.52|0
1647972840000|2022-03-22 18:14:00|328.05|325.65|328.19|325.79|328.19|325.79|328.05|325.65|0
1647972850000|2022-03-22 18:14:10|328.12|325.72|327.78|325.38|328.12|325.72|327.78|325.38|0
1647972860000|2022-03-22 18:14:20|327.64|325.24|327.64|325.24|327.64|325.24|327.64|325.24|0
1647972870000|2022-03-22 18:14:30|327.51|325.11|327.51|325.11|327.51|325.11|327.37|324.97|0
1647972880000|2022-03-22 18:14:40|327.64|325.24|327.51|325.11|327.64|325.24|327.51|325.11|0
1647972890000|2022-03-22 18:14:50|327.44|325.04|327.71|325.31|327.71|325.31|327.44|325.04|0
1647972900000|2022-03-22 18:15:00|327.64|325.24|327.64|325.24|327.78|325.38|327.51|325.11|0
1647972910000|2022-03-22 18:15:10|327.57|325.17|327.78|325.38|327.78|325.38|327.51|325.11|0
1647972920000|2022-03-22 18:15:20|327.51|325.11|327.24|324.84|327.51|325.11|327.24|324.84|0
1647972930000|2022-03-22 18:15:30|327.37|324.97|327.3|324.9|327.37|324.97|327.24|324.84|0
1647972940000|2022-03-22 18:15:40|327.37|324.97|327.64|325.24|327.64|325.24|327.37|324.97|0
1647972950000|2022-03-22 18:15:50|327.51|325.11|327.24|324.84|327.51|325.11|327.24|324.84|0
1647972960000|2022-03-22 18:16:00|327.37|324.97|327.1|324.7|327.37|324.97|326.97|324.57|0
1647972970000|2022-03-22 18:16:10|327.24|324.84|327.64|325.24|327.64|325.24|327.1|324.7|0
1647972980000|2022-03-22 18:16:20|327.78|325.38|328.05|325.65|328.05|325.65|327.78|325.38|0
1647972990000|2022-03-22 18:16:30|327.98|325.58|328.05|325.65|328.05|325.65|327.91|325.51|0
1647973000000|2022-03-22 18:16:40|327.91|325.51|328.18|325.78|328.18|325.78|327.91|325.51|0
1647973010000|2022-03-22 18:16:50|327.91|325.51|327.91|325.51|328.18|325.78|327.91|325.51|0
1647973020000|2022-03-22 18:17:00|328.05|325.65|328.18|325.78|328.32|325.92|328.05|325.65|0
1647973030000|2022-03-22 18:17:10|328.25|325.85|328.18|325.78|328.32|325.92|328.18|325.78|0
1647973040000|2022-03-22 18:17:20|328.32|325.92|328.32|325.92|328.32|325.92|328.18|325.78|0
1647973050000|2022-03-22 18:17:30|328.18|325.78|327.78|325.38|328.18|325.78|327.78|325.38|0
1647973060000|2022-03-22 18:17:40|328.05|325.65|328.18|325.78|328.18|325.78|327.78|325.38|0
1647973070000|2022-03-22 18:17:50|328.25|325.85|328.73|326.33|328.73|326.33|328.25|325.85|0
1647973080000|2022-03-22 18:18:00|328.86|326.46|328.46|326.06|329|326.6|328.46|326.06|0
1647973090000|2022-03-22 18:18:10|328.59|326.19|328.86|326.46|328.86|326.46|328.59|326.19|0
1647973100000|2022-03-22 18:18:20|329.13|326.73|329.27|326.87|329.27|326.87|329.13|326.73|0
1647973110000|2022-03-22 18:18:30|329.33|326.93|329.4|327|329.4|327|329.33|326.93|0
1647973120000|2022-03-22 18:18:40|329.61|327.21|329.54|327.14|329.61|327.21|329.54|327.14|0
1647973130000|2022-03-22 18:18:50|329.4|327|329.54|327.14|329.54|327.14|329.27|326.87|0
1647973140000|2022-03-22 18:19:00|329.4|327|329.68|327.28|329.68|327.28|329.4|327|0
1647973150000|2022-03-22 18:19:10|329.54|327.14|329|326.6|329.68|327.28|329|326.6|0
1647973160000|2022-03-22 18:19:20|328.86|326.46|328.73|326.33|328.86|326.46|328.73|326.33|0
1647973170000|2022-03-22 18:19:30|328.79|326.39|329.13|326.73|329.13|326.73|328.79|326.39|0
1647973180000|2022-03-22 18:19:40|329|326.6|328.86|326.46|329|326.6|328.86|326.46|0
1647973190000|2022-03-22 18:19:50|328.93|326.53|329.13|326.73|329.13|326.73|328.86|326.46|0
1647973200000|2022-03-22 18:20:00|329.27|326.87|328.86|326.46|329.27|326.87|328.86|326.46|0
1647973210000|2022-03-22 18:20:10|328.73|326.33|328.86|326.46|328.86|326.46|328.73|326.33|0
1647973220000|2022-03-22 18:20:20|328.73|326.33|327.51|325.11|328.73|326.33|327.51|325.11|0
1647973230000|2022-03-22 18:20:30|327.78|325.38|327.91|325.51|328.05|325.65|327.78|325.38|0
1647973240000|2022-03-22 18:20:40|328.05|325.65|328.05|325.65|328.18|325.78|328.05|325.65|0
1647973250000|2022-03-22 18:20:50|327.98|325.58|327.71|325.31|327.98|325.58|327.71|325.31|0
1647973260000|2022-03-22 18:21:00|327.64|325.24|327.91|325.51|327.91|325.51|327.64|325.24|0
1647973270000|2022-03-22 18:21:10|328.05|325.65|327.78|325.38|328.05|325.65|327.78|325.38|0
1647973280000|2022-03-22 18:21:20|327.64|325.24|327.91|325.51|327.91|325.51|327.64|325.24|0
1647973290000|2022-03-22 18:21:30|328.05|325.65|327.78|325.38|328.18|325.78|327.78|325.38|0
1647973300000|2022-03-22 18:21:40|327.91|325.51|327.64|325.24|327.91|325.51|327.64|325.24|0
1647973310000|2022-03-22 18:21:50|327.91|325.51|327.91|325.51|327.91|325.51|327.78|325.38|0
1647973320000|2022-03-22 18:22:00|327.78|325.38|327.37|324.97|327.78|325.38|327.37|324.97|0
1647973330000|2022-03-22 18:22:10|327.1|324.7|327.23|324.83|327.37|324.97|327.1|324.7|0
1647973340000|2022-03-22 18:22:20|327.1|324.7|327.03|324.63|327.1|324.7|327.03|324.63|0
1647973350000|2022-03-22 18:22:30|327.16|324.76|327.37|324.97|327.44|325.04|327.16|324.76|0
1647973360000|2022-03-22 18:22:40|327.51|325.11|327.64|325.24|327.64|325.24|327.51|325.11|0
1647973370000|2022-03-22 18:22:50|327.78|325.38|327.64|325.24|327.78|325.38|327.64|325.24|0
1647973380000|2022-03-22 18:23:00|327.37|324.97|327.51|325.11|327.51|325.11|327.37|324.97|0
1647973390000|2022-03-22 18:23:10|327.1|324.7|327.23|324.83|327.23|324.83|327.1|324.7|0
1647973400000|2022-03-22 18:23:20|326.96|324.56|327.23|324.83|327.23|324.83|326.96|324.56|0
1647973410000|2022-03-22 18:23:30|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1647973420000|2022-03-22 18:23:40|327.23|324.83|327.64|325.24|327.64|325.24|327.23|324.83|0
1647973430000|2022-03-22 18:23:50|327.37|324.97|327.5|325.1|327.5|325.1|327.37|324.97|0
1647973440000|2022-03-22 18:24:00|327.37|324.97|327.1|324.7|327.5|325.1|327.1|324.7|0
1647973450000|2022-03-22 18:24:10|327.23|324.83|327.1|324.7|327.23|324.83|327.1|324.7|0
1647973460000|2022-03-22 18:24:20|326.96|324.56|326.69|324.29|326.96|324.56|326.69|324.29|0
1647973470000|2022-03-22 18:24:30|326.29|323.89|326.22|323.82|326.29|323.89|326.02|323.62|0
1647973480000|2022-03-22 18:24:40|326.15|323.75|326.15|323.75|326.15|323.75|326.02|323.62|0
1647973490000|2022-03-22 18:24:50|325.95|323.55|326.15|323.75|326.15|323.75|325.88|323.48|0
1647973500000|2022-03-22 18:25:00|325.88|323.48|326.02|323.62|326.02|323.62|325.88|323.48|0
1647973510000|2022-03-22 18:25:10|325.75|323.35|325.88|323.48|326.02|323.62|325.75|323.35|0
1647973520000|2022-03-22 18:25:20|326.15|323.75|325.88|323.48|326.15|323.75|325.88|323.48|0
1647973530000|2022-03-22 18:25:30|325.75|323.35|325.68|323.28|325.75|323.35|325.48|323.08|0
1647973540000|2022-03-22 18:25:40|325.61|323.21|325.75|323.35|325.75|323.35|325.54|323.14|0
1647973550000|2022-03-22 18:25:50|325.81|323.41|325.88|323.48|325.88|323.48|325.81|323.41|0
1647973560000|2022-03-22 18:26:00|326.15|323.75|325.48|323.08|326.15|323.75|325.48|323.08|0
1647973570000|2022-03-22 18:26:10|325.34|322.94|325.34|322.94|325.48|323.08|325.34|322.94|0
1647973580000|2022-03-22 18:26:20|324.67|322.27|324.13|321.73|324.67|322.27|324.13|321.73|0
1647973590000|2022-03-22 18:26:30|323.86|321.46|324.13|321.73|324.13|321.73|323.86|321.46|0
1647973600000|2022-03-22 18:26:40|324|321.6|323.32|320.92|324|321.6|323.32|320.92|0
1647973610000|2022-03-22 18:26:50|323.46|321.06|323.32|320.92|323.46|321.06|323.32|320.92|0
1647973620000|2022-03-22 18:27:00|323.59|321.19|324.13|321.73|324.13|321.73|323.59|321.19|0
1647973630000|2022-03-22 18:27:10|323.86|321.46|323.73|321.33|324|321.6|323.73|321.33|0
1647973640000|2022-03-22 18:27:20|323.46|321.06|323.32|320.92|323.46|321.06|323.19|320.79|0
1647973650000|2022-03-22 18:27:30|323.46|321.06|323.19|320.79|323.46|321.06|323.19|320.79|0
1647973660000|2022-03-22 18:27:40|322.79|320.39|322.79|320.39|322.79|320.39|322.65|320.25|0
1647973670000|2022-03-22 18:27:50|322.92|320.52|323.32|320.92|323.32|320.92|322.79|320.39|0
1647973680000|2022-03-22 18:28:00|323.46|321.06|322.65|320.25|323.46|321.06|322.65|320.25|0
1647973690000|2022-03-22 18:28:10|322.79|320.39|323.73|321.33|323.73|321.33|322.79|320.39|0
1647973700000|2022-03-22 18:28:20|323.79|321.39|323.99|321.59|323.99|321.59|323.79|321.39|0
1647973710000|2022-03-22 18:28:30|324.13|321.73|324.13|321.73|324.26|321.86|324.13|321.73|0
1647973720000|2022-03-22 18:28:40|324.4|322|324.13|321.73|324.4|322|324.13|321.73|0
1647973730000|2022-03-22 18:28:50|324.4|322|324.53|322.13|324.53|322.13|324.4|322|0
1647973740000|2022-03-22 18:29:00|324.8|322.4|325.07|322.67|325.07|322.67|324.8|322.4|0
1647973750000|2022-03-22 18:29:10|324.94|322.54|325.34|322.94|325.34|322.94|324.94|322.54|0
1647973760000|2022-03-22 18:29:20|325.21|322.81|325.07|322.67|325.34|322.94|325.07|322.67|0
1647973770000|2022-03-22 18:29:30|325.21|322.81|324.8|322.4|325.21|322.81|324.67|322.27|0
1647973780000|2022-03-22 18:29:40|324.53|322.13|324.67|322.27|324.67|322.27|324.53|322.13|0
1647973790000|2022-03-22 18:29:50|324.6|322.2|324.8|322.4|324.94|322.54|324.6|322.2|0
1647973800000|2022-03-22 18:30:00|324.94|322.54|325.21|322.81|325.21|322.81|324.94|322.54|0
1647973810000|2022-03-22 18:30:10|325.07|322.67|324.94|322.54|325.21|322.81|324.94|322.54|0
1647973820000|2022-03-22 18:30:20|324.53|322.13|324.53|322.13|324.53|322.13|324.53|322.13|0
1647973830000|2022-03-22 18:30:30|324.4|322|324.4|322|324.53|322.13|324.4|322|0
1647973840000|2022-03-22 18:30:40|324.53|322.13|324.4|322|324.53|322.13|324.13|321.73|0
1647973850000|2022-03-22 18:30:50|323.86|321.46|323.86|321.46|323.99|321.59|323.86|321.46|0
1647973860000|2022-03-22 18:31:00|324.13|321.73|324.26|321.86|324.4|322|324.13|321.73|0
1647973870000|2022-03-22 18:31:10|323.86|321.46|323.72|321.32|323.99|321.59|323.72|321.32|0
1647973880000|2022-03-22 18:31:20|323.59|321.19|323.46|321.06|323.72|321.32|323.46|321.06|0
1647973890000|2022-03-22 18:31:30|323.19|320.79|322.65|320.25|323.19|320.79|322.65|320.25|0
1647973900000|2022-03-22 18:31:40|322.78|320.38|322.78|320.38|322.92|320.52|322.65|320.25|0
1647973910000|2022-03-22 18:31:50|323.46|321.06|323.79|321.39|323.86|321.46|323.46|321.06|0
1647973920000|2022-03-22 18:32:00|323.99|321.59|324.53|322.13|324.6|322.2|323.99|321.59|0
1647973930000|2022-03-22 18:32:10|324.4|322|324.67|322.27|324.8|322.4|324.4|322|0
1647973940000|2022-03-22 18:32:20|324.8|322.4|325.07|322.67|325.07|322.67|324.67|322.27|0
1647973950000|2022-03-22 18:32:30|325.21|322.81|325.34|322.94|325.34|322.94|325.07|322.67|0
1647973960000|2022-03-22 18:32:40|325.27|322.87|326.01|323.61|326.01|323.61|325.27|322.87|0
1647973970000|2022-03-22 18:32:50|325.88|323.48|325.88|323.48|325.88|323.48|325.61|323.21|0
1647973980000|2022-03-22 18:33:00|326.01|323.61|325.47|323.07|326.01|323.61|325.47|323.07|0
1647973990000|2022-03-22 18:33:10|325.74|323.34|325.74|323.34|325.94|323.54|325.74|323.34|0
1647974000000|2022-03-22 18:33:20|325.88|323.48|325.74|323.34|325.88|323.48|325.74|323.34|0
1647974010000|2022-03-22 18:33:30|325.61|323.21|325.61|323.21|325.61|323.21|325.47|323.07|0
1647974020000|2022-03-22 18:33:40|325.74|323.34|325.88|323.48|325.88|323.48|325.61|323.21|0
1647974030000|2022-03-22 18:33:50|326.15|323.75|326.01|323.61|326.15|323.75|326.01|323.61|0
1647974040000|2022-03-22 18:34:00|325.88|323.48|325.61|323.21|325.88|323.48|325.61|323.21|0
1647974050000|2022-03-22 18:34:10|325.88|323.48|326.28|323.88|326.28|323.88|325.88|323.48|0
1647974060000|2022-03-22 18:34:20|326.15|323.75|326.28|323.88|326.28|323.88|326.15|323.75|0
1647974070000|2022-03-22 18:34:30|326.15|323.75|326.15|323.75|326.28|323.88|326.15|323.75|0
1647974080000|2022-03-22 18:34:40|326.28|323.88|326.55|324.15|326.55|324.15|326.01|323.61|0
1647974090000|2022-03-22 18:34:50|326.82|324.42|326.69|324.29|326.82|324.42|326.69|324.29|0
1647974100000|2022-03-22 18:35:00|326.55|324.15|326.69|324.29|326.69|324.29|326.42|324.02|0
1647974110000|2022-03-22 18:35:10|326.55|324.15|326.15|323.75|326.55|324.15|326.15|323.75|0
1647974120000|2022-03-22 18:35:20|326.28|323.88|326.82|324.42|326.82|324.42|326.28|323.88|0
1647974130000|2022-03-22 18:35:30|326.62|324.22|326.42|324.02|326.62|324.22|326.42|324.02|0
1647974140000|2022-03-22 18:35:40|326.55|324.15|326.55|324.15|326.55|324.15|326.42|324.02|0
1647974150000|2022-03-22 18:35:50|326.69|324.29|326.42|324.02|326.69|324.29|326.42|324.02|0
1647974160000|2022-03-22 18:36:00|326.28|323.88|326.21|323.81|326.28|323.88|326.21|323.81|0
1647974170000|2022-03-22 18:36:10|326.15|323.75|325.74|323.34|326.15|323.75|325.74|323.34|0
1647974180000|2022-03-22 18:36:20|326.01|323.61|326.01|323.61|326.28|323.88|326.01|323.61|0
1647974190000|2022-03-22 18:36:30|325.88|323.48|326.28|323.88|326.42|324.02|325.88|323.48|0
1647974200000|2022-03-22 18:36:40|326.15|323.75|326.55|324.15|326.55|324.15|326.15|323.75|0
1647974210000|2022-03-22 18:36:50|326.15|323.75|326.15|323.75|326.28|323.88|326.15|323.75|0
1647974220000|2022-03-22 18:37:00|326.01|323.61|326.01|323.61|326.15|323.75|326.01|323.61|0
1647974230000|2022-03-22 18:37:10|325.74|323.34|325.74|323.34|325.74|323.34|325.47|323.07|0
1647974240000|2022-03-22 18:37:20|325.81|323.41|326.01|323.61|326.01|323.61|325.81|323.41|0
1647974250000|2022-03-22 18:37:30|326.15|323.75|326.35|323.95|326.55|324.15|326.15|323.75|0
1647974260000|2022-03-22 18:37:40|326.42|324.02|326.69|324.29|326.69|324.29|326.28|323.88|0
1647974270000|2022-03-22 18:37:50|326.82|324.42|326.15|323.75|326.82|324.42|326.15|323.75|0
1647974280000|2022-03-22 18:38:00|326.28|323.88|326.15|323.75|326.28|323.88|326.15|323.75|0
1647974290000|2022-03-22 18:38:10|326.08|323.68|326.01|323.61|326.21|323.81|326.01|323.61|0
1647974300000|2022-03-22 18:38:20|325.88|323.48|325.88|323.48|326.01|323.61|325.88|323.48|0
1647974310000|2022-03-22 18:38:30|325.74|323.34|325.74|323.34|325.74|323.34|325.47|323.07|0
1647974320000|2022-03-22 18:38:40|325.94|323.54|325.88|323.48|326.01|323.61|325.88|323.48|0
1647974330000|2022-03-22 18:38:50|325.74|323.34|325.88|323.48|325.88|323.48|325.74|323.34|0
1647974340000|2022-03-22 18:39:00|326.01|323.61|326.69|324.29|326.69|324.29|326.01|323.61|0
1647974350000|2022-03-22 18:39:10|326.55|324.15|326.69|324.29|326.82|324.42|326.55|324.15|0
1647974360000|2022-03-22 18:39:20|326.82|324.42|326.69|324.29|326.82|324.42|326.69|324.29|0
1647974370000|2022-03-22 18:39:30|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1647974380000|2022-03-22 18:39:40|326.01|323.61|326.01|323.61|326.15|323.75|325.74|323.34|0
1647974390000|2022-03-22 18:39:50|326.15|323.75|326.15|323.75|326.15|323.75|326.01|323.61|0
1647974400000|2022-03-22 18:40:00|326.01|323.61|325.61|323.21|326.01|323.61|325.61|323.21|0
1647974410000|2022-03-22 18:40:10|325.47|323.07|326.15|323.75|326.15|323.75|325.47|323.07|0
1647974420000|2022-03-22 18:40:20|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1647974430000|2022-03-22 18:40:30|325.88|323.48|325.88|323.48|326.01|323.61|325.88|323.48|0
1647974440000|2022-03-22 18:40:40|326.01|323.61|326.01|323.61|326.01|323.61|325.88|323.48|0
1647974450000|2022-03-22 18:40:50|325.47|323.07|325.34|322.94|325.47|323.07|325.34|322.94|0
1647974460000|2022-03-22 18:41:00|325.07|322.67|324.66|322.26|325.07|322.67|324.66|322.26|0
1647974470000|2022-03-22 18:41:10|324.8|322.4|324.8|322.4|324.8|322.4|324.66|322.26|0
1647974480000|2022-03-22 18:41:20|324.93|322.53|325.07|322.67|325.07|322.67|324.93|322.53|0
1647974490000|2022-03-22 18:41:30|325.2|322.8|324.86|322.46|325.2|322.8|324.86|322.46|0
1647974500000|2022-03-22 18:41:40|324.8|322.4|324.93|322.53|325.07|322.67|324.8|322.4|0
1647974510000|2022-03-22 18:41:50|325.07|322.67|324.8|322.4|325.07|322.67|324.8|322.4|0
1647974520000|2022-03-22 18:42:00|324.66|322.26|324.8|322.4|324.8|322.4|324.66|322.26|0
1647974530000|2022-03-22 18:42:10|325.2|322.8|325.47|323.07|325.47|323.07|325.2|322.8|0
1647974540000|2022-03-22 18:42:20|325.61|323.21|325.47|323.07|325.81|323.41|325.47|323.07|0
1647974550000|2022-03-22 18:42:30|325.27|322.87|325.07|322.67|325.34|322.94|325.07|322.67|0
1647974560000|2022-03-22 18:42:40|325.27|322.87|325.07|322.67|325.27|322.87|325.07|322.67|0
1647974570000|2022-03-22 18:42:50|324.93|322.53|325.34|322.94|325.34|322.94|324.93|322.53|0
1647974580000|2022-03-22 18:43:00|325.61|323.21|325.54|323.14|325.61|323.21|325.47|323.07|0
1647974590000|2022-03-22 18:43:10|325.61|323.21|325.27|322.87|325.61|323.21|325.27|322.87|0
1647974600000|2022-03-22 18:43:20|325.47|323.07|325.2|322.8|325.47|323.07|325.2|322.8|0
1647974610000|2022-03-22 18:43:30|325.07|322.67|324.93|322.53|325.07|322.67|324.8|322.4|0
1647974620000|2022-03-22 18:43:40|325.07|322.67|325.07|322.67|325.07|322.67|325|322.6|0
1647974630000|2022-03-22 18:43:50|324.93|322.53|325.34|322.94|325.34|322.94|324.93|322.53|0
1647974640000|2022-03-22 18:44:00|325.07|322.67|325.07|322.67|325.47|323.07|325.07|322.67|0
1647974650000|2022-03-22 18:44:10|325.2|322.8|325.07|322.67|325.2|322.8|324.93|322.53|0
1647974660000|2022-03-22 18:44:20|324.93|322.53|325.2|322.8|325.34|322.94|324.93|322.53|0
1647974670000|2022-03-22 18:44:30|325.07|322.67|325.2|322.8|325.2|322.8|325.07|322.67|0
1647974680000|2022-03-22 18:44:40|325.34|322.94|325.07|322.67|325.34|322.94|325.07|322.67|0
1647974690000|2022-03-22 18:44:50|325.33|322.93|325.53|323.13|325.6|323.2|325.33|322.93|0
1647974700000|2022-03-22 18:45:00|325.6|323.2|325.33|322.93|325.6|323.2|325.33|322.93|0
1647974710000|2022-03-22 18:45:10|325.26|322.86|324.8|322.4|325.26|322.86|324.8|322.4|0
1647974720000|2022-03-22 18:45:20|324.66|322.26|324.8|322.4|324.8|322.4|324.66|322.26|0
1647974730000|2022-03-22 18:45:30|325.07|322.67|325.2|322.8|325.2|322.8|325.07|322.67|0
1647974740000|2022-03-22 18:45:40|325.47|323.07|325.87|323.47|325.87|323.47|325.47|323.07|0
1647974750000|2022-03-22 18:45:50|326.01|323.61|326.01|323.61|326.14|323.74|325.87|323.47|0
1647974760000|2022-03-22 18:46:00|325.87|323.47|325.06|322.66|325.87|323.47|325.06|322.66|0
1647974770000|2022-03-22 18:46:10|325.2|322.8|325.2|322.8|325.2|322.8|325.2|322.8|0
1647974780000|2022-03-22 18:46:20|324.93|322.53|325.13|322.73|325.33|322.93|324.93|322.53|0
1647974790000|2022-03-22 18:46:30|325.26|322.86|325.2|322.8|325.47|323.07|325.2|322.8|0
1647974800000|2022-03-22 18:46:40|325.47|323.07|325.74|323.34|325.87|323.47|325.47|323.07|0
1647974810000|2022-03-22 18:46:50|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1647974820000|2022-03-22 18:47:00|326.01|323.61|326.01|323.61|326.28|323.88|326.01|323.61|0
1647974830000|2022-03-22 18:47:10|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1647974840000|2022-03-22 18:47:20|326.01|323.61|325.87|323.47|326.01|323.61|325.87|323.47|0
1647974850000|2022-03-22 18:47:30|325.74|323.34|325.87|323.47|325.87|323.47|325.74|323.34|0
1647974860000|2022-03-22 18:47:40|325.74|323.34|325.87|323.47|325.87|323.47|325.6|323.2|0
1647974870000|2022-03-22 18:47:50|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1647974880000|2022-03-22 18:48:00|325.74|323.34|325.87|323.47|325.87|323.47|325.74|323.34|0
1647974890000|2022-03-22 18:48:10|325.74|323.34|325.74|323.34|325.87|323.47|325.74|323.34|0
1647974900000|2022-03-22 18:48:20|326.01|323.61|326.14|323.74|326.14|323.74|326.01|323.61|0
1647974910000|2022-03-22 18:48:30|326.07|323.67|326.01|323.61|326.34|323.94|326.01|323.61|0
1647974920000|2022-03-22 18:48:40|325.87|323.47|325.47|323.07|325.87|323.47|325.47|323.07|0
1647974930000|2022-03-22 18:48:50|325.6|323.2|324.39|321.99|325.6|323.2|324.39|321.99|0
1647974940000|2022-03-22 18:49:00|324.52|322.12|324.52|322.12|324.52|322.12|324.12|321.72|0
1647974950000|2022-03-22 18:49:10|324.26|321.86|323.99|321.59|324.32|321.92|323.99|321.59|0
1647974960000|2022-03-22 18:49:20|324.12|321.72|324.12|321.72|324.26|321.86|324.12|321.72|0
1647974970000|2022-03-22 18:49:30|324.19|321.79|324.12|321.72|324.26|321.86|324.12|321.72|0
1647974980000|2022-03-22 18:49:40|323.99|321.59|324.52|322.12|324.52|322.12|323.99|321.59|0
1647974990000|2022-03-22 18:49:50|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1647975000000|2022-03-22 18:50:00|324.79|322.39|324.66|322.26|324.79|322.39|324.52|322.12|0
1647975010000|2022-03-22 18:50:10|324.39|321.99|324.66|322.26|324.66|322.26|324.39|321.99|0
1647975020000|2022-03-22 18:50:20|324.93|322.53|324.25|321.85|324.93|322.53|324.25|321.85|0
1647975030000|2022-03-22 18:50:30|324.66|322.26|324.79|322.39|324.79|322.39|324.52|322.12|0
1647975040000|2022-03-22 18:50:40|324.66|322.26|324.52|322.12|324.79|322.39|324.52|322.12|0
1647975050000|2022-03-22 18:50:50|324.39|321.99|324.39|321.99|324.39|321.99|324.39|321.99|0
1647975060000|2022-03-22 18:51:00|324.32|321.92|325.06|322.66|325.06|322.66|324.32|321.92|0
1647975070000|2022-03-22 18:51:10|324.93|322.53|324.66|322.26|325.06|322.66|324.66|322.26|0
1647975080000|2022-03-22 18:51:20|324.86|322.46|324.93|322.53|324.93|322.53|324.86|322.46|0
1647975090000|2022-03-22 18:51:30|325.06|322.66|325.2|322.8|325.2|322.8|325.06|322.66|0
1647975100000|2022-03-22 18:51:40|325.06|322.66|325.6|323.2|325.6|323.2|325.06|322.66|0
1647975110000|2022-03-22 18:51:50|325.47|323.07|325.6|323.2|325.6|323.2|325.47|323.07|0
1647975120000|2022-03-22 18:52:00|325.47|323.07|325.33|322.93|325.53|323.13|325.33|322.93|0
1647975130000|2022-03-22 18:52:10|325.06|322.66|325.33|322.93|325.33|322.93|325.06|322.66|0
1647975140000|2022-03-22 18:52:20|325.2|322.8|325.6|323.2|325.6|323.2|325.2|322.8|0
1647975150000|2022-03-22 18:52:30|325.53|323.13|325.87|323.47|325.87|323.47|325.53|323.13|0
1647975160000|2022-03-22 18:52:40|326.01|323.61|326.55|324.15|326.55|324.15|326.01|323.61|0
1647975170000|2022-03-22 18:52:50|326.68|324.28|326.01|323.61|326.68|324.28|326.01|323.61|0
1647975180000|2022-03-22 18:53:00|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1647975190000|2022-03-22 18:53:10|326.41|324.01|326.41|324.01|326.41|324.01|326.28|323.88|0
1647975200000|2022-03-22 18:53:20|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1647975210000|2022-03-22 18:53:30|326.41|324.01|326.28|323.88|326.41|324.01|326.28|323.88|0
1647975220000|2022-03-22 18:53:40|326.41|324.01|326.55|324.15|326.55|324.15|326.41|324.01|0
1647975230000|2022-03-22 18:53:50|326.68|324.28|326.95|324.55|326.95|324.55|326.68|324.28|0
1647975240000|2022-03-22 18:54:00|327.09|324.69|326.28|323.88|327.09|324.69|326.14|323.74|0
1647975250000|2022-03-22 18:54:10|326.14|323.74|326.68|324.28|326.68|324.28|326.01|323.61|0
1647975260000|2022-03-22 18:54:20|326.55|324.15|326.68|324.28|326.68|324.28|326.55|324.15|0
1647975270000|2022-03-22 18:54:30|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1647975280000|2022-03-22 18:54:40|326.41|324.01|326.14|323.74|326.41|324.01|326.14|323.74|0
1647975290000|2022-03-22 18:54:50|326.28|323.88|326.55|324.15|326.55|324.15|326.28|323.88|0
1647975300000|2022-03-22 18:55:00|326.68|324.28|326.82|324.42|326.82|324.42|326.61|324.21|0
1647975310000|2022-03-22 18:55:10|326.88|324.48|326.95|324.55|326.95|324.55|326.88|324.48|0
1647975320000|2022-03-22 18:55:20|326.82|324.42|326.82|324.42|326.82|324.42|326.68|324.28|0
1647975330000|2022-03-22 18:55:30|326.75|324.35|326.68|324.28|326.82|324.42|326.68|324.28|0
1647975340000|2022-03-22 18:55:40|326.75|324.35|327.09|324.69|327.09|324.69|326.68|324.28|0
1647975350000|2022-03-22 18:55:50|326.95|324.55|327.22|324.82|327.22|324.82|326.95|324.55|0
1647975360000|2022-03-22 18:56:00|327.09|324.69|328.03|325.63|328.03|325.63|327.09|324.69|0
1647975370000|2022-03-22 18:56:10|327.9|325.5|327.9|325.5|328.03|325.63|327.9|325.5|0
1647975380000|2022-03-22 18:56:20|327.49|325.09|327.63|325.23|327.63|325.23|327.49|325.09|0
1647975390000|2022-03-22 18:56:30|327.9|325.5|328.03|325.63|328.03|325.63|327.9|325.5|0
1647975400000|2022-03-22 18:56:40|328.17|325.77|327.9|325.5|328.17|325.77|327.9|325.5|0
1647975410000|2022-03-22 18:56:50|328.17|325.77|328.03|325.63|328.17|325.77|327.9|325.5|0
1647975420000|2022-03-22 18:57:00|327.9|325.5|328.03|325.63|328.17|325.77|327.9|325.5|0
1647975430000|2022-03-22 18:57:10|328.17|325.77|328.44|326.04|328.44|326.04|328.17|325.77|0
1647975440000|2022-03-22 18:57:20|328.57|326.17|328.44|326.04|328.57|326.17|328.44|326.04|0
1647975450000|2022-03-22 18:57:30|328.17|325.77|328.17|325.77|328.17|325.77|327.9|325.5|0
1647975460000|2022-03-22 18:57:40|328.37|325.97|328.03|325.63|328.37|325.97|328.03|325.63|0
1647975470000|2022-03-22 18:57:50|328.17|325.77|328.03|325.63|328.17|325.77|328.03|325.63|0
1647975480000|2022-03-22 18:58:00|327.76|325.36|328.03|325.63|328.03|325.63|327.76|325.36|0
1647975490000|2022-03-22 18:58:10|328.17|325.77|328.3|325.9|328.3|325.9|328.03|325.63|0
1647975500000|2022-03-22 18:58:20|328.23|325.83|327.9|325.5|328.3|325.9|327.9|325.5|0
1647975510000|2022-03-22 18:58:30|328.03|325.63|327.9|325.5|328.03|325.63|327.9|325.5|0
1647975520000|2022-03-22 18:58:40|327.76|325.36|327.49|325.09|327.76|325.36|327.49|325.09|0
1647975530000|2022-03-22 18:58:50|327.63|325.23|327.76|325.36|327.76|325.36|327.63|325.23|0
1647975540000|2022-03-22 18:59:00|328.17|325.77|328.3|325.9|328.3|325.9|328.17|325.77|0
1647975550000|2022-03-22 18:59:10|328.17|325.77|328.3|325.9|328.3|325.9|328.17|325.77|0
1647975560000|2022-03-22 18:59:20|328.23|325.83|327.76|325.36|328.23|325.83|327.63|325.23|0
1647975570000|2022-03-22 18:59:30|327.63|325.23|327.63|325.23|327.76|325.36|327.63|325.23|0
1647975580000|2022-03-22 18:59:40|327.49|325.09|327.76|325.36|327.76|325.36|327.49|325.09|0
1647975590000|2022-03-22 18:59:50|327.49|325.09|327.22|324.82|327.63|325.23|327.22|324.82|0
1647975600000|2022-03-22 19:00:00|326.95|324.55|327.08|324.68|327.08|324.68|326.81|324.41|0
1647975610000|2022-03-22 19:00:10|326.95|324.55|327.63|325.23|327.63|325.23|326.95|324.55|0
1647975620000|2022-03-22 19:00:20|327.76|325.36|328.03|325.63|328.03|325.63|327.76|325.36|0
1647975630000|2022-03-22 19:00:30|327.9|325.5|328.03|325.63|328.03|325.63|327.76|325.36|0
1647975640000|2022-03-22 19:00:40|328.17|325.77|327.49|325.09|328.17|325.77|327.49|325.09|0
1647975650000|2022-03-22 19:00:50|327.35|324.95|327.49|325.09|327.49|325.09|327.35|324.95|0
1647975660000|2022-03-22 19:01:00|327.22|324.82|327.08|324.68|327.35|324.95|327.08|324.68|0
1647975670000|2022-03-22 19:01:10|326.95|324.55|326.95|324.55|327.08|324.68|326.95|324.55|0
1647975680000|2022-03-22 19:01:20|327.22|324.82|327.49|325.09|327.62|325.22|327.22|324.82|0
1647975690000|2022-03-22 19:01:30|327.62|325.22|327.55|325.15|327.62|325.22|327.49|325.09|0
1647975700000|2022-03-22 19:01:40|327.76|325.36|327.62|325.22|327.82|325.42|327.62|325.22|0
1647975710000|2022-03-22 19:01:50|327.49|325.09|327.76|325.36|327.76|325.36|327.49|325.09|0
1647975720000|2022-03-22 19:02:00|327.9|325.5|328.17|325.77|328.17|325.77|327.9|325.5|0
1647975730000|2022-03-22 19:02:10|327.62|325.22|327.9|325.5|327.9|325.5|327.62|325.22|0
1647975740000|2022-03-22 19:02:20|327.62|325.22|328.03|325.63|328.03|325.63|327.62|325.22|0
1647975750000|2022-03-22 19:02:30|327.9|325.5|328.17|325.77|328.17|325.77|327.9|325.5|0
1647975760000|2022-03-22 19:02:40|328.03|325.63|328.17|325.77|328.17|325.77|328.03|325.63|0
1647975770000|2022-03-22 19:02:50|328.3|325.9|328.71|326.31|328.71|326.31|328.3|325.9|0
1647975780000|2022-03-22 19:03:00|328.44|326.04|329.11|326.71|329.11|326.71|328.44|326.04|0
1647975790000|2022-03-22 19:03:10|328.77|326.37|329.11|326.71|329.11|326.71|328.77|326.37|0
1647975800000|2022-03-22 19:03:20|328.98|326.58|329.11|326.71|329.11|326.71|328.98|326.58|0
1647975810000|2022-03-22 19:03:30|329.25|326.85|329.11|326.71|329.25|326.85|329.11|326.71|0
1647975820000|2022-03-22 19:03:40|329.25|326.85|328.98|326.58|329.25|326.85|328.98|326.58|0
1647975830000|2022-03-22 19:03:50|328.84|326.44|328.71|326.31|328.84|326.44|328.57|326.17|0
1647975840000|2022-03-22 19:04:00|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1647975850000|2022-03-22 19:04:10|328.84|326.44|328.98|326.58|328.98|326.58|328.84|326.44|0
1647975860000|2022-03-22 19:04:20|328.84|326.44|328.57|326.17|328.84|326.44|328.57|326.17|0
1647975870000|2022-03-22 19:04:30|328.44|326.04|328.71|326.31|328.71|326.31|328.44|326.04|0
1647975880000|2022-03-22 19:04:40|328.57|326.17|328.98|326.58|328.98|326.58|328.57|326.17|0
1647975890000|2022-03-22 19:04:50|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1647975900000|2022-03-22 19:05:00|329.25|326.85|329.25|326.85|329.25|326.85|329.11|326.71|0
1647975910000|2022-03-22 19:05:10|329.39|326.99|329.11|326.71|329.39|326.99|329.11|326.71|0
1647975920000|2022-03-22 19:05:20|329.39|326.99|329.11|326.71|329.52|327.12|329.11|326.71|0
1647975930000|2022-03-22 19:05:30|329.25|326.85|329.25|326.85|329.25|326.85|328.98|326.58|0
1647975940000|2022-03-22 19:05:40|329.11|326.71|329.25|326.85|329.25|326.85|328.98|326.58|0
1647975950000|2022-03-22 19:05:50|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1647975960000|2022-03-22 19:06:00|329.25|326.85|328.98|326.58|329.25|326.85|328.98|326.58|0
1647975970000|2022-03-22 19:06:10|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1647975980000|2022-03-22 19:06:20|328.71|326.31|328.77|326.37|328.84|326.44|328.71|326.31|0
1647975990000|2022-03-22 19:06:30|328.84|326.44|328.98|326.58|328.98|326.58|328.71|326.31|0
1647976000000|2022-03-22 19:06:40|328.84|326.44|328.71|326.31|328.84|326.44|328.71|326.31|0
1647976010000|2022-03-22 19:06:50|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1647976020000|2022-03-22 19:07:00|329.04|326.64|328.98|326.58|329.04|326.64|328.98|326.58|0
1647976030000|2022-03-22 19:07:10|328.91|326.51|328.57|326.17|328.91|326.51|328.57|326.17|0
1647976040000|2022-03-22 19:07:20|328.3|325.9|328.43|326.03|328.43|326.03|328.3|325.9|0
1647976050000|2022-03-22 19:07:30|328.16|325.76|327.89|325.49|328.16|325.76|327.89|325.49|0
1647976060000|2022-03-22 19:07:40|327.96|325.56|328.03|325.63|328.03|325.63|327.96|325.56|0
1647976070000|2022-03-22 19:07:50|328.16|325.76|328.03|325.63|328.3|325.9|328.03|325.63|0
1647976080000|2022-03-22 19:08:00|327.89|325.49|328.03|325.63|328.03|325.63|327.89|325.49|0
1647976090000|2022-03-22 19:08:10|328.16|325.76|328.16|325.76|328.3|325.9|328.16|325.76|0
1647976100000|2022-03-22 19:08:20|328.3|325.9|328.57|326.17|328.57|326.17|328.16|325.76|0
1647976110000|2022-03-22 19:08:30|328.43|326.03|328.57|326.17|328.57|326.17|328.43|326.03|0
1647976120000|2022-03-22 19:08:40|328.64|326.24|328.57|326.17|328.64|326.24|328.43|326.03|0
1647976130000|2022-03-22 19:08:50|328.71|326.31|328.98|326.58|328.98|326.58|328.71|326.31|0
1647976140000|2022-03-22 19:09:00|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1647976150000|2022-03-22 19:09:10|329.25|326.85|329.25|326.85|329.25|326.85|329.11|326.71|0
1647976160000|2022-03-22 19:09:20|328.71|326.31|328.84|326.44|328.84|326.44|328.71|326.31|0
1647976170000|2022-03-22 19:09:30|328.71|326.31|328.98|326.58|328.98|326.58|328.71|326.31|0
1647976180000|2022-03-22 19:09:40|328.84|326.44|329.04|326.64|329.04|326.64|328.84|326.44|0
1647976190000|2022-03-22 19:09:50|329.11|326.71|329.38|326.98|329.38|326.98|329.11|326.71|0
1647976200000|2022-03-22 19:10:00|329.25|326.85|328.98|326.58|329.25|326.85|328.98|326.58|0
1647976210000|2022-03-22 19:10:10|329.38|326.98|329.38|326.98|329.52|327.12|329.38|326.98|0
1647976220000|2022-03-22 19:10:20|329.52|327.12|329.38|326.98|329.65|327.25|329.38|326.98|0
1647976230000|2022-03-22 19:10:30|328.91|326.51|328.43|326.03|328.91|326.51|328.43|326.03|0
1647976240000|2022-03-22 19:10:40|328.7|326.3|328.84|326.44|328.98|326.58|328.7|326.3|0
1647976250000|2022-03-22 19:10:50|329.11|326.71|328.7|326.3|329.11|326.71|328.7|326.3|0
1647976260000|2022-03-22 19:11:00|328.57|326.17|328.57|326.17|328.57|326.17|328.57|326.17|0
1647976270000|2022-03-22 19:11:10|328.7|326.3|328.57|326.17|328.7|326.3|328.57|326.17|0
1647976280000|2022-03-22 19:11:20|328.43|326.03|328.57|326.17|328.57|326.17|328.43|326.03|0
1647976290000|2022-03-22 19:11:30|328.7|326.3|328.57|326.17|328.7|326.3|328.5|326.1|0
1647976300000|2022-03-22 19:11:40|328.43|326.03|327.76|325.36|328.43|326.03|327.76|325.36|0
1647976310000|2022-03-22 19:11:50|327.89|325.49|327.48|325.08|328.03|325.63|327.48|325.08|0
1647976320000|2022-03-22 19:12:00|327.35|324.95|327.35|324.95|327.48|325.08|327.35|324.95|0
1647976330000|2022-03-22 19:12:10|327.48|325.08|327.76|325.36|327.89|325.49|327.48|325.08|0
1647976340000|2022-03-22 19:12:20|327.89|325.49|327.89|325.49|328.03|325.63|327.89|325.49|0
1647976350000|2022-03-22 19:12:30|327.76|325.36|327.89|325.49|327.89|325.49|327.62|325.22|0
1647976360000|2022-03-22 19:12:40|328.03|325.63|328.16|325.76|328.16|325.76|328.03|325.63|0
1647976370000|2022-03-22 19:12:50|328.3|325.9|328.16|325.76|328.3|325.9|328.16|325.76|0
1647976380000|2022-03-22 19:13:00|328.3|325.9|328.57|326.17|328.7|326.3|328.3|325.9|0
1647976390000|2022-03-22 19:13:10|328.84|326.44|328.7|326.3|328.84|326.44|328.7|326.3|0
1647976400000|2022-03-22 19:13:20|328.84|326.44|329.11|326.71|329.11|326.71|328.84|326.44|0
1647976410000|2022-03-22 19:13:30|329.25|326.85|329.11|326.71|329.25|326.85|329.11|326.71|0
1647976420000|2022-03-22 19:13:40|329.25|326.85|329.72|327.32|329.72|327.32|329.25|326.85|0
1647976430000|2022-03-22 19:13:50|329.52|327.12|329.65|327.25|329.79|327.39|329.52|327.12|0
1647976440000|2022-03-22 19:14:00|329.79|327.39|329.52|327.12|329.79|327.39|329.38|326.98|0
1647976450000|2022-03-22 19:14:10|329.45|327.05|329.38|326.98|329.45|327.05|329.38|326.98|0
1647976460000|2022-03-22 19:14:20|329.65|327.25|329.65|327.25|329.79|327.39|329.65|327.25|0
1647976470000|2022-03-22 19:14:30|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1647976480000|2022-03-22 19:14:40|329.52|327.12|329.79|327.39|329.79|327.39|329.52|327.12|0
1647976490000|2022-03-22 19:14:50|329.72|327.32|329.52|327.12|329.72|327.32|329.52|327.12|0
1647976500000|2022-03-22 19:15:00|329.92|327.52|329.92|327.52|330.2|327.8|329.79|327.39|0
1647976510000|2022-03-22 19:15:10|330.06|327.66|330.2|327.8|330.2|327.8|330.06|327.66|0
1647976520000|2022-03-22 19:15:20|330.33|327.93|330.74|328.34|330.74|328.34|330.2|327.8|0
1647976530000|2022-03-22 19:15:30|330.88|328.48|331.42|329.02|331.42|329.02|330.88|328.48|0
1647976540000|2022-03-22 19:15:40|331.56|329.16|330.74|328.34|331.56|329.16|330.74|328.34|0
1647976550000|2022-03-22 19:15:50|330.6|328.2|330.88|328.48|330.88|328.48|330.6|328.2|0
1647976560000|2022-03-22 19:16:00|331.01|328.61|330.88|328.48|331.15|328.75|330.88|328.48|0
1647976570000|2022-03-22 19:16:10|330.6|328.2|330.53|328.13|330.6|328.2|330.53|328.13|0
1647976580000|2022-03-22 19:16:20|330.33|327.93|330.47|328.07|330.47|328.07|330.33|327.93|0
1647976590000|2022-03-22 19:16:30|330.33|327.93|330.47|328.07|330.47|328.07|330.33|327.93|0
1647976600000|2022-03-22 19:16:40|330.33|327.93|330.47|328.07|330.6|328.2|330.33|327.93|0
1647976610000|2022-03-22 19:16:50|330.6|328.2|331.01|328.61|331.01|328.61|330.6|328.2|0
1647976620000|2022-03-22 19:17:00|330.74|328.34|330.6|328.2|330.88|328.48|330.6|328.2|0
1647976630000|2022-03-22 19:17:10|330.88|328.48|331.01|328.61|331.01|328.61|330.88|328.48|0
1647976640000|2022-03-22 19:17:20|331.42|329.02|331.56|329.16|331.56|329.16|331.42|329.02|0
1647976650000|2022-03-22 19:17:30|331.42|329.02|331.01|328.61|331.42|329.02|331.01|328.61|0
1647976660000|2022-03-22 19:17:40|331.28|328.88|331.15|328.75|331.28|328.88|331.01|328.61|0
1647976670000|2022-03-22 19:17:50|331.01|328.61|330.88|328.48|331.01|328.61|330.88|328.48|0
1647976680000|2022-03-22 19:18:00|330.74|328.34|330.47|328.07|330.74|328.34|330.33|327.93|0
1647976690000|2022-03-22 19:18:10|330.74|328.34|330.6|328.2|330.74|328.34|330.6|328.2|0
1647976700000|2022-03-22 19:18:20|331.01|328.61|330.88|328.48|331.01|328.61|330.88|328.48|0
1647976710000|2022-03-22 19:18:30|330.74|328.34|330.74|328.34|330.74|328.34|330.47|328.07|0
1647976720000|2022-03-22 19:18:40|330.6|328.2|330.74|328.34|330.74|328.34|330.6|328.2|0
1647976730000|2022-03-22 19:18:50|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1647976740000|2022-03-22 19:19:00|330.47|328.07|330.47|328.07|330.47|328.07|330.33|327.93|0
1647976750000|2022-03-22 19:19:10|330.33|327.93|330.19|327.79|330.47|328.07|330.19|327.79|0
1647976760000|2022-03-22 19:19:20|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1647976770000|2022-03-22 19:19:30|329.79|327.39|329.79|327.39|329.92|327.52|329.79|327.39|0
1647976780000|2022-03-22 19:19:40|330.06|327.66|330.06|327.66|330.19|327.79|330.06|327.66|0
1647976790000|2022-03-22 19:19:50|329.79|327.39|329.24|326.84|329.79|327.39|329.17|326.77|0
1647976800000|2022-03-22 19:20:00|329.52|327.12|329.24|326.84|329.52|327.12|329.24|326.84|0
1647976810000|2022-03-22 19:20:10|329.79|327.39|329.79|327.39|330.19|327.79|329.79|327.39|0
1647976820000|2022-03-22 19:20:20|329.58|327.18|328.7|326.3|329.58|327.18|328.7|326.3|0
1647976830000|2022-03-22 19:20:30|328.84|326.44|328.84|326.44|328.84|326.44|328.7|326.3|0
1647976840000|2022-03-22 19:20:40|328.7|326.3|328.7|326.3|328.84|326.44|328.7|326.3|0
1647976850000|2022-03-22 19:20:50|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1647976860000|2022-03-22 19:21:00|328.7|326.3|328.56|326.16|328.7|326.3|328.43|326.03|0
1647976870000|2022-03-22 19:21:10|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1647976880000|2022-03-22 19:21:20|328.7|326.3|328.56|326.16|328.7|326.3|328.56|326.16|0
1647976890000|2022-03-22 19:21:30|328.7|326.3|328.16|325.76|328.7|326.3|328.16|325.76|0
1647976900000|2022-03-22 19:21:40|328.29|325.89|328.7|326.3|328.7|326.3|328.29|325.89|0
1647976910000|2022-03-22 19:21:50|328.56|326.16|328.29|325.89|328.84|326.44|328.29|325.89|0
1647976920000|2022-03-22 19:22:00|328.16|325.76|327.75|325.35|328.16|325.76|327.75|325.35|0
1647976930000|2022-03-22 19:22:10|328.02|325.62|328.16|325.76|328.16|325.76|328.02|325.62|0
1647976940000|2022-03-22 19:22:20|328.29|325.89|328.02|325.62|328.29|325.89|328.02|325.62|0
1647976950000|2022-03-22 19:22:30|327.21|324.81|327.41|325.01|327.48|325.08|327.21|324.81|0
1647976960000|2022-03-22 19:22:40|327.35|324.95|327.35|324.95|327.48|325.08|327.35|324.95|0
1647976970000|2022-03-22 19:22:50|327.21|324.81|327.48|325.08|327.48|325.08|327.21|324.81|0
1647976980000|2022-03-22 19:23:00|327.35|324.95|326.67|324.27|327.35|324.95|326.67|324.27|0
1647976990000|2022-03-22 19:23:10|326.13|323.73|326.94|324.54|327.07|324.67|326.13|323.73|0
1647977000000|2022-03-22 19:23:20|326.8|324.4|326.8|324.4|326.8|324.4|326.67|324.27|0
1647977010000|2022-03-22 19:23:30|327.07|324.67|327|324.6|327.07|324.67|327|324.6|0
1647977020000|2022-03-22 19:23:40|327.62|325.22|327.62|325.22|327.75|325.35|327.62|325.22|0
1647977030000|2022-03-22 19:23:50|327.75|325.35|327.62|325.22|327.89|325.49|327.62|325.22|0
1647977040000|2022-03-22 19:24:00|328.02|325.62|328.02|325.62|328.02|325.62|327.89|325.49|0
1647977050000|2022-03-22 19:24:10|328.16|325.76|328.7|326.3|328.7|326.3|328.16|325.76|0
1647977060000|2022-03-22 19:24:20|328.83|326.43|328.83|326.43|328.83|326.43|328.7|326.3|0
1647977070000|2022-03-22 19:24:30|328.7|326.3|328.83|326.43|328.83|326.43|328.56|326.16|0
1647977080000|2022-03-22 19:24:40|328.97|326.57|328.83|326.43|328.97|326.57|328.83|326.43|0
1647977090000|2022-03-22 19:24:50|328.76|326.36|328.49|326.09|328.76|326.36|328.49|326.09|0
1647977100000|2022-03-22 19:25:00|328.56|326.16|328.56|326.16|328.83|326.43|328.56|326.16|0
1647977110000|2022-03-22 19:25:10|328.7|326.3|328.56|326.16|328.7|326.3|328.43|326.03|0
1647977120000|2022-03-22 19:25:20|328.7|326.3|328.7|326.3|328.83|326.43|328.7|326.3|0
1647977130000|2022-03-22 19:25:30|328.56|326.16|329.11|326.71|329.11|326.71|328.56|326.16|0
1647977140000|2022-03-22 19:25:40|329.24|326.84|328.97|326.57|329.24|326.84|328.83|326.43|0
1647977150000|2022-03-22 19:25:50|329.11|326.71|329.11|326.71|329.24|326.84|329.11|326.71|0
1647977160000|2022-03-22 19:26:00|328.97|326.57|328.7|326.3|328.97|326.57|328.7|326.3|0
1647977170000|2022-03-22 19:26:10|328.56|326.16|328.83|326.43|328.83|326.43|328.56|326.16|0
1647977180000|2022-03-22 19:26:20|328.7|326.3|328.7|326.3|328.7|326.3|328.56|326.16|0
1647977190000|2022-03-22 19:26:30|328.83|326.43|328.7|326.3|328.83|326.43|328.7|326.3|0
1647977200000|2022-03-22 19:26:40|328.83|326.43|329.38|326.98|329.38|326.98|328.83|326.43|0
1647977210000|2022-03-22 19:26:50|329.24|326.84|328.83|326.43|329.24|326.84|328.83|326.43|0
1647977220000|2022-03-22 19:27:00|327.88|325.48|328.16|325.76|328.16|325.76|327.61|325.21|0
1647977230000|2022-03-22 19:27:10|328.02|325.62|327.75|325.35|328.02|325.62|327.75|325.35|0
1647977240000|2022-03-22 19:27:20|328.16|325.76|327.88|325.48|328.29|325.89|327.88|325.48|0
1647977250000|2022-03-22 19:27:30|328.16|325.76|327.95|325.55|328.16|325.76|327.88|325.48|0
1647977260000|2022-03-22 19:27:40|327.75|325.35|328.02|325.62|328.02|325.62|327.75|325.35|0
1647977270000|2022-03-22 19:27:50|327.88|325.48|327.75|325.35|327.88|325.48|327.75|325.35|0
1647977280000|2022-03-22 19:28:00|327.81|325.41|328.02|325.62|328.16|325.76|327.81|325.41|0
1647977290000|2022-03-22 19:28:10|327.61|325.21|327.61|325.21|327.61|325.21|327.34|324.94|0
1647977300000|2022-03-22 19:28:20|327.34|324.94|327.75|325.35|327.75|325.35|327.34|324.94|0
1647977310000|2022-03-22 19:28:30|327.88|325.48|327.81|325.41|327.88|325.48|327.75|325.35|0
1647977320000|2022-03-22 19:28:40|327.95|325.55|328.02|325.62|328.16|325.76|327.95|325.55|0
1647977330000|2022-03-22 19:28:50|328.16|325.76|328.15|325.75|328.29|325.89|328.15|325.75|0
1647977340000|2022-03-22 19:29:00|328.29|325.89|328.29|325.89|328.56|326.16|328.29|325.89|0
1647977350000|2022-03-22 19:29:10|328.02|325.62|327.75|325.35|328.02|325.62|327.75|325.35|0
1647977360000|2022-03-22 19:29:20|327.88|325.48|327.61|325.21|327.88|325.48|327.61|325.21|0
1647977370000|2022-03-22 19:29:30|327.48|325.08|327.88|325.48|327.88|325.48|327.48|325.08|0
1647977380000|2022-03-22 19:29:40|327.61|325.21|327.48|325.08|327.61|325.21|327.34|324.94|0
1647977390000|2022-03-22 19:29:50|327.34|324.94|327.34|324.94|327.41|325.01|327.34|324.94|0
1647977400000|2022-03-22 19:30:00|327.07|324.67|327.61|325.21|327.61|325.21|327.07|324.67|0
1647977410000|2022-03-22 19:30:10|327.75|325.35|327.07|324.67|327.75|325.35|327.07|324.67|0
1647977420000|2022-03-22 19:30:20|326.8|324.4|326.94|324.54|327.21|324.81|326.53|324.13|0
1647977430000|2022-03-22 19:30:30|327.07|324.67|326.94|324.54|327.07|324.67|326.8|324.4|0
1647977440000|2022-03-22 19:30:40|326.8|324.4|326.8|324.4|327.07|324.67|326.8|324.4|0
1647977450000|2022-03-22 19:30:50|326.94|324.54|326.8|324.4|326.94|324.54|326.8|324.4|0
1647977460000|2022-03-22 19:31:00|326.94|324.54|327.48|325.08|327.48|325.08|326.94|324.54|0
1647977470000|2022-03-22 19:31:10|327.61|325.21|327.54|325.14|327.61|325.21|327.54|325.14|0
1647977480000|2022-03-22 19:31:20|328.02|325.62|328.42|326.02|328.56|326.16|328.02|325.62|0
1647977490000|2022-03-22 19:31:30|328.56|326.16|328.7|326.3|328.83|326.43|328.56|326.16|0
1647977500000|2022-03-22 19:31:40|328.56|326.16|328.49|326.09|328.56|326.16|328.49|326.09|0
1647977510000|2022-03-22 19:31:50|328.56|326.16|328.83|326.43|328.83|326.43|328.56|326.16|0
1647977520000|2022-03-22 19:32:00|328.9|326.5|329.1|326.7|329.24|326.84|328.9|326.5|0
1647977530000|2022-03-22 19:32:10|329.24|326.84|328.7|326.3|329.24|326.84|328.7|326.3|0
1647977540000|2022-03-22 19:32:20|328.42|326.02|328.56|326.16|328.56|326.16|328.29|325.89|0
1647977550000|2022-03-22 19:32:30|328.42|326.02|328.83|326.43|328.83|326.43|328.29|325.89|0
1647977560000|2022-03-22 19:32:40|328.97|326.57|328.83|326.43|328.97|326.57|328.83|326.43|0
1647977570000|2022-03-22 19:32:50|328.9|326.5|328.83|326.43|328.9|326.5|328.83|326.43|0
1647977580000|2022-03-22 19:33:00|328.97|326.57|329.1|326.7|329.1|326.7|328.97|326.57|0
1647977590000|2022-03-22 19:33:10|328.97|326.57|328.83|326.43|328.97|326.57|328.83|326.43|0
1647977600000|2022-03-22 19:33:20|328.7|326.3|328.7|326.3|328.83|326.43|328.7|326.3|0
1647977610000|2022-03-22 19:33:30|328.56|326.16|328.56|326.16|328.7|326.3|328.56|326.16|0
1647977620000|2022-03-22 19:33:40|328.7|326.3|328.97|326.57|328.97|326.57|328.7|326.3|0
1647977630000|2022-03-22 19:33:50|328.83|326.43|328.76|326.36|328.83|326.43|328.76|326.36|0
1647977640000|2022-03-22 19:34:00|328.97|326.57|328.83|326.43|328.97|326.57|328.83|326.43|0
1647977650000|2022-03-22 19:34:10|328.56|326.16|328.69|326.29|328.69|326.29|328.42|326.02|0
1647977660000|2022-03-22 19:34:20|328.83|326.43|328.69|326.29|328.9|326.5|328.69|326.29|0
1647977670000|2022-03-22 19:34:30|329.1|326.7|329.1|326.7|329.24|326.84|329.1|326.7|0
1647977680000|2022-03-22 19:34:40|329.24|326.84|328.69|326.29|329.24|326.84|328.69|326.29|0
1647977690000|2022-03-22 19:34:50|328.56|326.16|328.83|326.43|328.83|326.43|328.56|326.16|0
1647977700000|2022-03-22 19:35:00|328.56|326.16|328.83|326.43|328.83|326.43|328.56|326.16|0
1647977710000|2022-03-22 19:35:10|328.69|326.29|329.1|326.7|329.1|326.7|328.69|326.29|0
1647977720000|2022-03-22 19:35:20|329.24|326.84|329.37|326.97|329.51|327.11|329.24|326.84|0
1647977730000|2022-03-22 19:35:30|329.64|327.24|329.64|327.24|329.64|327.24|329.51|327.11|0
1647977740000|2022-03-22 19:35:40|329.78|327.38|329.78|327.38|329.78|327.38|329.78|327.38|0
1647977750000|2022-03-22 19:35:50|329.64|327.24|329.64|327.24|329.71|327.31|329.64|327.24|0
1647977760000|2022-03-22 19:36:00|329.92|327.52|329.64|327.24|329.92|327.52|329.64|327.24|0
1647977770000|2022-03-22 19:36:10|329.51|327.11|329.44|327.04|329.51|327.11|329.37|326.97|0
1647977780000|2022-03-22 19:36:20|329.37|326.97|328.42|326.02|329.37|326.97|328.42|326.02|0
1647977790000|2022-03-22 19:36:30|328.69|326.29|328.97|326.57|328.97|326.57|328.56|326.16|0
1647977800000|2022-03-22 19:36:40|328.83|326.43|328.83|326.43|328.83|326.43|328.69|326.29|0
1647977810000|2022-03-22 19:36:50|329.1|326.7|329.37|326.97|329.37|326.97|329.1|326.7|0
1647977820000|2022-03-22 19:37:00|329.78|327.38|330.05|327.65|330.05|327.65|329.78|327.38|0
1647977830000|2022-03-22 19:37:10|330.19|327.79|330.19|327.79|330.19|327.79|330.12|327.72|0
1647977840000|2022-03-22 19:37:20|330.05|327.65|330.6|328.2|330.6|328.2|330.05|327.65|0
1647977850000|2022-03-22 19:37:30|330.73|328.33|330.6|328.2|330.73|328.33|330.46|328.06|0
1647977860000|2022-03-22 19:37:40|330.32|327.92|330.19|327.79|330.32|327.92|329.92|327.52|0
1647977870000|2022-03-22 19:37:50|329.78|327.38|330.19|327.79|330.19|327.79|329.78|327.38|0
1647977880000|2022-03-22 19:38:00|330.12|327.72|329.92|327.52|330.12|327.72|329.78|327.38|0
1647977890000|2022-03-22 19:38:10|329.78|327.38|329.84|327.44|329.84|327.44|329.78|327.38|0
1647977900000|2022-03-22 19:38:20|330.19|327.79|329.91|327.51|330.19|327.79|329.78|327.38|0
1647977910000|2022-03-22 19:38:30|329.78|327.38|329.91|327.51|329.98|327.58|329.78|327.38|0
1647977920000|2022-03-22 19:38:40|329.24|326.84|329.64|327.24|329.64|327.24|329.24|326.84|0
1647977930000|2022-03-22 19:38:50|329.78|327.38|329.64|327.24|329.78|327.38|329.64|327.24|0
1647977940000|2022-03-22 19:39:00|329.44|327.04|329.1|326.7|329.51|327.11|329.1|326.7|0
1647977950000|2022-03-22 19:39:10|328.96|326.56|329.37|326.97|329.37|326.97|328.83|326.43|0
1647977960000|2022-03-22 19:39:20|329.44|327.04|329.64|327.24|329.64|327.24|329.44|327.04|0
1647977970000|2022-03-22 19:39:30|329.37|326.97|329.91|327.51|329.91|327.51|329.37|326.97|0
1647977980000|2022-03-22 19:39:40|329.84|327.44|329.91|327.51|330.05|327.65|329.84|327.44|0
1647977990000|2022-03-22 19:39:50|330.05|327.65|329.91|327.51|330.05|327.65|329.91|327.51|0
1647978000000|2022-03-22 19:40:00|329.64|327.24|329.98|327.58|330.19|327.79|329.64|327.24|0
1647978010000|2022-03-22 19:40:10|329.91|327.51|329.37|326.97|329.91|327.51|329.37|326.97|0
1647978020000|2022-03-22 19:40:20|329.24|326.84|329.24|326.84|329.3|326.9|329.1|326.7|0
1647978030000|2022-03-22 19:40:30|329.37|326.97|329.1|326.7|329.44|327.04|329.1|326.7|0
1647978040000|2022-03-22 19:40:40|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1647978050000|2022-03-22 19:40:50|328.96|326.56|329.1|326.7|329.1|326.7|328.96|326.56|0
1647978060000|2022-03-22 19:41:00|328.83|326.43|328.83|326.43|328.83|326.43|328.83|326.43|0
1647978070000|2022-03-22 19:41:10|328.69|326.29|329.23|326.83|329.23|326.83|328.69|326.29|0
1647978080000|2022-03-22 19:41:20|329.51|327.11|329.64|327.24|329.64|327.24|329.51|327.11|0
1647978090000|2022-03-22 19:41:30|330.05|327.65|330.19|327.79|330.19|327.79|330.05|327.65|0
1647978100000|2022-03-22 19:41:40|330.05|327.65|330.32|327.92|330.46|328.06|330.05|327.65|0
1647978110000|2022-03-22 19:41:50|330.19|327.79|330.32|327.92|330.32|327.92|330.19|327.79|0
1647978120000|2022-03-22 19:42:00|330.19|327.79|329.51|327.11|330.19|327.79|329.51|327.11|0
1647978130000|2022-03-22 19:42:10|329.64|327.24|330.32|327.92|330.32|327.92|329.64|327.24|0
1647978140000|2022-03-22 19:42:20|330.46|328.06|330.73|328.33|330.87|328.47|330.46|328.06|0
1647978150000|2022-03-22 19:42:30|330.59|328.19|330.87|328.47|330.87|328.47|330.59|328.19|0
1647978160000|2022-03-22 19:42:40|331|328.6|331|328.6|331|328.6|330.73|328.33|0
1647978170000|2022-03-22 19:42:50|330.86|328.46|330.86|328.46|330.86|328.46|330.73|328.33|0
1647978180000|2022-03-22 19:43:00|331.14|328.74|330.86|328.46|331.14|328.74|330.86|328.46|0
1647978190000|2022-03-22 19:43:10|330.73|328.33|330.46|328.06|330.73|328.33|330.46|328.06|0
1647978200000|2022-03-22 19:43:20|330.18|327.78|330.93|328.53|330.93|328.53|330.18|327.78|0
1647978210000|2022-03-22 19:43:30|331|328.6|331.14|328.74|331.14|328.74|331|328.6|0
1647978220000|2022-03-22 19:43:40|330.86|328.46|330.86|328.46|330.86|328.46|330.73|328.33|0
1647978230000|2022-03-22 19:43:50|330.73|328.33|331|328.6|331|328.6|330.73|328.33|0
1647978240000|2022-03-22 19:44:00|331.14|328.74|331.41|329.01|331.41|329.01|331.14|328.74|0
1647978250000|2022-03-22 19:44:10|331.55|329.15|331.55|329.15|331.68|329.28|331.55|329.15|0
1647978260000|2022-03-22 19:44:20|331.41|329.01|331.55|329.15|331.55|329.15|331.41|329.01|0
1647978270000|2022-03-22 19:44:30|331.68|329.28|331.95|329.55|332.09|329.69|331.68|329.28|0
1647978280000|2022-03-22 19:44:40|331.61|329.21|331.41|329.01|331.68|329.28|331.41|329.01|0
1647978290000|2022-03-22 19:44:50|331.27|328.87|331.41|329.01|331.41|329.01|331.27|328.87|0
1647978300000|2022-03-22 19:45:00|331.82|329.42|331.68|329.28|331.82|329.42|331.14|328.74|0
1647978310000|2022-03-22 19:45:10|331.54|329.14|331.41|329.01|331.68|329.28|331.41|329.01|0
1647978320000|2022-03-22 19:45:20|331.54|329.14|331.27|328.87|331.54|329.14|331.27|328.87|0
1647978330000|2022-03-22 19:45:30|331.41|329.01|331.27|328.87|331.54|329.14|331.27|328.87|0
1647978340000|2022-03-22 19:45:40|331.14|328.74|331.14|328.74|331.14|328.74|331|328.6|0
1647978350000|2022-03-22 19:45:50|331.27|328.87|331.41|329.01|331.41|329.01|331.14|328.74|0
1647978360000|2022-03-22 19:46:00|331.54|329.14|331.54|329.14|331.54|329.14|331.27|328.87|0
1647978370000|2022-03-22 19:46:10|331.41|329.01|331.54|329.14|331.54|329.14|331.14|328.74|0
1647978380000|2022-03-22 19:46:20|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1647978390000|2022-03-22 19:46:30|331.95|329.55|331.82|329.42|331.95|329.55|331.82|329.42|0
1647978400000|2022-03-22 19:46:40|331.95|329.55|332.5|330.1|332.5|330.1|331.95|329.55|0
1647978410000|2022-03-22 19:46:50|332.91|330.51|332.23|329.83|332.91|330.51|332.23|329.83|0
1647978420000|2022-03-22 19:47:00|332.36|329.96|332.36|329.96|332.36|329.96|332.09|329.69|0
1647978430000|2022-03-22 19:47:10|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1647978440000|2022-03-22 19:47:20|332.63|330.23|332.91|330.51|332.91|330.51|332.5|330.1|0
1647978450000|2022-03-22 19:47:30|332.77|330.37|332.77|330.37|332.91|330.51|332.77|330.37|0
1647978460000|2022-03-22 19:47:40|332.97|330.57|332.91|330.51|333.04|330.64|332.91|330.51|0
1647978470000|2022-03-22 19:47:50|333.04|330.64|333.32|330.92|333.32|330.92|332.91|330.51|0
1647978480000|2022-03-22 19:48:00|333.38|330.98|334|331.6|334|331.6|333.38|330.98|0
1647978490000|2022-03-22 19:48:10|334.14|331.74|334.27|331.87|334.27|331.87|334|331.6|0
1647978500000|2022-03-22 19:48:20|334.14|331.74|334|331.6|334.14|331.74|334|331.6|0
1647978510000|2022-03-22 19:48:30|333.86|331.46|334.14|331.74|334.14|331.74|333.86|331.46|0
1647978520000|2022-03-22 19:48:40|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1647978530000|2022-03-22 19:48:50|334.2|331.8|334.41|332.01|334.55|332.15|334.2|331.8|0
1647978540000|2022-03-22 19:49:00|334.55|332.15|334.14|331.74|334.55|332.15|334.14|331.74|0
1647978550000|2022-03-22 19:49:10|334.41|332.01|334|331.6|334.55|332.15|334|331.6|0
1647978560000|2022-03-22 19:49:20|334.14|331.74|334|331.6|334.27|331.87|334|331.6|0
1647978570000|2022-03-22 19:49:30|334.55|332.15|334.82|332.42|334.82|332.42|334.41|332.01|0
1647978580000|2022-03-22 19:49:40|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1647978590000|2022-03-22 19:49:50|334.41|332.01|334.41|332.01|334.41|332.01|334.14|331.74|0
1647978600000|2022-03-22 19:50:00|333.86|331.46|334.41|332.01|335.51|333.11|333.86|331.46|0
1647978610000|2022-03-22 19:50:10|334|331.6|332.91|330.51|334.14|331.74|332.91|330.51|0
1647978620000|2022-03-22 19:50:20|333.04|330.64|333.45|331.05|333.73|331.33|333.04|330.64|0
1647978630000|2022-03-22 19:50:30|333.59|331.19|333.45|331.05|333.59|331.19|332.91|330.51|0
1647978640000|2022-03-22 19:50:40|333.18|330.78|332.5|330.1|333.18|330.78|332.5|330.1|0
1647978650000|2022-03-22 19:50:50|332.56|330.16|332.36|329.96|332.63|330.23|332.36|329.96|0
1647978660000|2022-03-22 19:51:00|332.22|329.82|332.36|329.96|332.36|329.96|332.22|329.82|0
1647978670000|2022-03-22 19:51:10|331.41|329.01|330.73|328.33|331.41|329.01|330.73|328.33|0
1647978680000|2022-03-22 19:51:20|330.86|328.46|330.59|328.19|331|328.6|330.59|328.19|0
1647978690000|2022-03-22 19:51:30|330.73|328.33|331.41|329.01|331.41|329.01|330.73|328.33|0
1647978700000|2022-03-22 19:51:40|331.54|329.14|331|328.6|331.68|329.28|331|328.6|0
1647978710000|2022-03-22 19:51:50|331.27|328.87|330.86|328.46|331.27|328.87|330.86|328.46|0
1647978720000|2022-03-22 19:52:00|330.73|328.33|331.27|328.87|331.27|328.87|330.73|328.33|0
1647978730000|2022-03-22 19:52:10|331.13|328.73|330.86|328.46|331.13|328.73|330.73|328.33|0
1647978740000|2022-03-22 19:52:20|330.59|328.19|330.86|328.46|330.86|328.46|330.59|328.19|0
1647978750000|2022-03-22 19:52:30|331|328.6|330.72|328.32|331|328.6|330.72|328.32|0
1647978760000|2022-03-22 19:52:40|331|328.6|330.86|328.46|331|328.6|330.86|328.46|0
1647978770000|2022-03-22 19:52:50|331.13|328.73|331|328.6|331.13|328.73|331|328.6|0
1647978780000|2022-03-22 19:53:00|330.86|328.46|331|328.6|331|328.6|330.72|328.32|0
1647978790000|2022-03-22 19:53:10|330.72|328.32|330.45|328.05|330.72|328.32|330.45|328.05|0
1647978800000|2022-03-22 19:53:20|330.86|328.46|331|328.6|331|328.6|330.86|328.46|0
1647978810000|2022-03-22 19:53:30|331.27|328.87|331.41|329.01|331.41|329.01|331.13|328.73|0
1647978820000|2022-03-22 19:53:40|331.27|328.87|330.59|328.19|331.27|328.87|330.59|328.19|0
1647978830000|2022-03-22 19:53:50|330.72|328.32|330.72|328.32|330.72|328.32|330.59|328.19|0
1647978840000|2022-03-22 19:54:00|331.13|328.73|330.72|328.32|331.13|328.73|330.72|328.32|0
1647978850000|2022-03-22 19:54:10|330.65|328.25|330.32|327.92|330.65|328.25|330.32|327.92|0
1647978860000|2022-03-22 19:54:20|330.18|327.78|329.91|327.51|330.18|327.78|329.91|327.51|0
1647978870000|2022-03-22 19:54:30|329.77|327.37|329.64|327.24|329.77|327.37|329.09|326.69|0
1647978880000|2022-03-22 19:54:40|329.5|327.1|329.36|326.96|329.5|327.1|329.36|326.96|0
1647978890000|2022-03-22 19:54:50|328.69|326.29|327.87|325.47|328.69|326.29|327.87|325.47|0
1647978900000|2022-03-22 19:55:00|328.14|325.74|327.87|325.47|328.42|326.02|327.87|325.47|0
1647978910000|2022-03-22 19:55:10|328.14|325.74|327.33|324.93|328.42|326.02|327.33|324.93|0
1647978920000|2022-03-22 19:55:20|327.06|324.66|327.2|324.8|327.2|324.8|326.93|324.53|0
1647978930000|2022-03-22 19:55:30|327.33|324.93|327.33|324.93|327.33|324.93|327.2|324.8|0
1647978940000|2022-03-22 19:55:40|327.2|324.8|327.74|325.34|327.74|325.34|327.2|324.8|0
1647978950000|2022-03-22 19:55:50|327.6|325.2|328.01|325.61|328.01|325.61|327.6|325.2|0
1647978960000|2022-03-22 19:56:00|328.14|325.74|327.67|325.27|328.14|325.74|327.6|325.2|0
1647978970000|2022-03-22 19:56:10|327.74|325.34|327.33|324.93|327.74|325.34|327.33|324.93|0
1647978980000|2022-03-22 19:56:20|327.47|325.07|327.33|324.93|327.47|325.07|327.2|324.8|0
1647978990000|2022-03-22 19:56:30|327.2|324.8|327.2|324.8|327.47|325.07|327.2|324.8|0
1647979010000|2022-03-22 19:56:50|327.33|324.93|327.2|324.8|327.33|324.93|327.2|324.8|0
1647979020000|2022-03-22 19:57:00|326.99|324.59|326.65|324.25|327.06|324.66|326.65|324.25|0
1647979030000|2022-03-22 19:57:10|326.52|324.12|326.52|324.12|326.65|324.25|326.52|324.12|0
1647979040000|2022-03-22 19:57:20|326.65|324.25|327.06|324.66|327.06|324.66|326.65|324.25|0
1647979050000|2022-03-22 19:57:30|327.2|324.8|327.2|324.8|327.33|324.93|327.2|324.8|0
1647979060000|2022-03-22 19:57:40|326.93|324.53|327.06|324.66|327.06|324.66|326.79|324.39|0
1647979070000|2022-03-22 19:57:50|327.2|324.8|327.74|325.34|327.74|325.34|327.2|324.8|0
1647979080000|2022-03-22 19:58:00|327.6|325.2|327.47|325.07|327.6|325.2|327.33|324.93|0
1647979090000|2022-03-22 19:58:10|327.33|324.93|327.33|324.93|327.33|324.93|327.06|324.66|0
1647979100000|2022-03-22 19:58:20|327.6|325.2|327.87|325.47|327.87|325.47|327.6|325.2|0
1647979110000|2022-03-22 19:58:30|327.6|325.2|328.41|326.01|328.41|326.01|327.6|325.2|0
1647979120000|2022-03-22 19:58:40|328.82|326.42|329.23|326.83|329.23|326.83|328.82|326.42|0
1647979130000|2022-03-22 19:58:50|329.36|326.96|329.23|326.83|329.63|327.23|329.23|326.83|0
1647979140000|2022-03-22 19:59:00|329.36|326.96|330.31|327.91|330.31|327.91|329.36|326.96|0
1647979150000|2022-03-22 19:59:10|330.72|328.32|330.18|327.78|330.72|328.32|329.91|327.51|0
1647979160000|2022-03-22 19:59:20|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1647979170000|2022-03-22 19:59:30|330.04|327.64|330.18|327.78|330.31|327.91|330.04|327.64|0
1647979180000|2022-03-22 19:59:40|330.31|327.91|329.77|327.37|330.31|327.91|329.63|327.23|0
1647979190000|2022-03-22 19:59:50|329.63|327.23|330.86|328.46|330.99|328.59|329.63|327.23|0
1647979200000|2022-03-22 20:00:00|330.04|327.64|330.72|328.32|330.72|328.32|330.04|327.64|0
1647979210000|2022-03-22 20:00:10|330.59|328.19|330.99|328.59|330.99|328.59|330.45|328.05|0
1647979220000|2022-03-22 20:00:20|331.13|328.73|331.13|328.73|331.27|328.87|331.13|328.73|0
1647979230000|2022-03-22 20:00:30|330.72|328.32|330.86|328.46|330.99|328.59|330.72|328.32|0
1647979240000|2022-03-22 20:00:40|330.72|328.32|331.4|329|331.4|329|330.72|328.32|0
1647979250000|2022-03-22 20:00:50|331.27|328.87|331.27|328.87|331.27|328.87|331.13|328.73|0
1647979260000|2022-03-22 20:01:00|331.4|329|331.54|329.14|331.54|329.14|331.4|329|0
1647979270000|2022-03-22 20:01:10|331.4|329|331.4|329|331.54|329.14|331.4|329|0
1647979280000|2022-03-22 20:01:20|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1647979290000|2022-03-22 20:01:30|331.4|329|331.67|329.27|331.67|329.27|331.4|329|0
1647979300000|2022-03-22 20:01:40|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1647979310000|2022-03-22 20:01:50|331.4|329|331.54|329.14|331.54|329.14|331.4|329|0
1647979320000|2022-03-22 20:02:00|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1647979330000|2022-03-22 20:02:10|331.81|329.41|331.67|329.27|331.81|329.41|331.67|329.27|0
1647979340000|2022-03-22 20:02:20|331.54|329.14|331.54|329.14|331.67|329.27|331.54|329.14|0
1647979350000|2022-03-22 20:02:30|331.4|329|331.4|329|331.4|329|331.4|329|0
1647979360000|2022-03-22 20:02:40|331.54|329.14|331.4|329|331.54|329.14|331.4|329|0
1647979370000|2022-03-22 20:02:50|330.99|328.59|330.86|328.46|330.99|328.59|330.86|328.46|0
1647979380000|2022-03-22 20:03:00|330.99|328.59|330.86|328.46|330.99|328.59|330.86|328.46|0
1647979390000|2022-03-22 20:03:10|330.72|328.32|330.72|328.32|330.99|328.59|330.72|328.32|0
1647979400000|2022-03-22 20:03:20|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1647979410000|2022-03-22 20:03:30|330.99|328.59|331.13|328.73|331.13|328.73|330.99|328.59|0
1647979420000|2022-03-22 20:03:40|330.99|328.59|331.13|328.73|331.13|328.73|330.99|328.59|0
1647979430000|2022-03-22 20:03:50|331.06|328.66|330.99|328.59|331.06|328.66|330.99|328.59|0
1647979440000|2022-03-22 20:04:00|330.86|328.46|331.13|328.73|331.13|328.73|330.86|328.46|0
1647979450000|2022-03-22 20:04:10|331.26|328.86|331.13|328.73|331.26|328.86|331.13|328.73|0
1647979460000|2022-03-22 20:04:20|330.99|328.59|331.4|329|331.54|329.14|330.99|328.59|0
1647979470000|2022-03-22 20:04:30|331.54|329.14|331.4|329|331.54|329.14|331.4|329|0
1647979480000|2022-03-22 20:04:40|331.54|329.14|331.4|329|331.54|329.14|331.4|329|0
1647979490000|2022-03-22 20:04:50|331.47|329.07|331.54|329.14|331.54|329.14|331.47|329.07|0
1647979500000|2022-03-22 20:05:00|331.26|328.86|331.13|328.73|331.26|328.86|331.13|328.73|0
1647979510000|2022-03-22 20:05:10|331.26|328.86|330.99|328.59|331.26|328.86|330.99|328.59|0
1647979530000|2022-03-22 20:05:30|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1647979540000|2022-03-22 20:05:40|330.86|328.46|330.72|328.32|330.86|328.46|330.72|328.32|0
1647979550000|2022-03-22 20:05:50|330.58|328.18|330.45|328.05|330.58|328.18|330.45|328.05|0
1647979560000|2022-03-22 20:06:00|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1647979580000|2022-03-22 20:06:20|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1647979590000|2022-03-22 20:06:30|330.72|328.32|330.58|328.18|330.72|328.32|330.58|328.18|0
1647979600000|2022-03-22 20:06:40|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1647979610000|2022-03-22 20:06:50|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1647979630000|2022-03-22 20:07:10|330.72|328.32|330.58|328.18|330.72|328.32|330.58|328.18|0
1647979640000|2022-03-22 20:07:20|330.72|328.32|330.85|328.45|330.85|328.45|330.72|328.32|0
1647979650000|2022-03-22 20:07:30|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1647979660000|2022-03-22 20:07:40|330.85|328.45|330.85|328.45|330.99|328.59|330.85|328.45|0
1647979670000|2022-03-22 20:07:50|330.99|328.59|330.85|328.45|330.99|328.59|330.85|328.45|0
1647979680000|2022-03-22 20:08:00|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1647979690000|2022-03-22 20:08:10|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1647979700000|2022-03-22 20:08:20|330.85|328.45|330.78|328.38|330.99|328.59|330.78|328.38|0
1647979710000|2022-03-22 20:08:30|330.99|328.59|330.72|328.32|330.99|328.59|330.72|328.32|0
1647979720000|2022-03-22 20:08:40|330.78|328.38|330.72|328.32|330.78|328.38|330.72|328.32|0
1647979730000|2022-03-22 20:08:50|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1647979740000|2022-03-22 20:09:00|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1647979770000|2022-03-22 20:09:30|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1647979780000|2022-03-22 20:09:40|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1647979800000|2022-03-22 20:10:00|330.45|328.05|330.45|328.05|330.58|328.18|330.45|328.05|0
1647979810000|2022-03-22 20:10:10|330.58|328.18|330.45|328.05|330.58|328.18|330.45|328.05|0
1647979820000|2022-03-22 20:10:20|330.58|328.18|330.72|328.32|330.72|328.32|330.58|328.18|0
1647979870000|2022-03-22 20:11:10|330.58|328.18|330.45|328.05|330.58|328.18|330.45|328.05|0
1647979880000|2022-03-22 20:11:20|330.58|328.18|330.45|328.05|330.58|328.18|330.45|328.05|0
1647979890000|2022-03-22 20:11:30|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1647979930000|2022-03-22 20:12:10|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1647979950000|2022-03-22 20:12:30|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1647979960000|2022-03-22 20:12:40|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1647979970000|2022-03-22 20:12:50|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1647979980000|2022-03-22 20:13:00|330.31|327.91|330.44|328.04|330.44|328.04|330.31|327.91|0
1647979990000|2022-03-22 20:13:10|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1647980010000|2022-03-22 20:13:30|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1647980020000|2022-03-22 20:13:40|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1647980030000|2022-03-22 20:13:50|330.17|327.77|330.31|327.91|330.31|327.91|330.17|327.77|0
1647980040000|2022-03-22 20:14:00|330.24|327.84|330.17|327.77|330.31|327.91|330.17|327.77|0
1647980060000|2022-03-22 20:14:20|330.24|327.84|330.31|327.91|330.31|327.91|330.24|327.84|0
1647980070000|2022-03-22 20:14:30|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1647980110000|2022-03-22 20:15:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1647980130000|2022-03-22 20:15:30|330.37|327.57|330.24|327.44|330.37|327.57|330.24|327.44|0
1647980140000|2022-03-22 20:15:40|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1647980160000|2022-03-22 20:16:00|330.24|327.44|330.1|327.3|330.24|327.44|330.1|327.3|0
1647980230000|2022-03-22 20:17:10|330.23|327.43|330.16|327.36|330.23|327.43|330.16|327.36|0
1647980240000|2022-03-22 20:17:20|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1647980300000|2022-03-22 20:18:20|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1647980340000|2022-03-22 20:19:00|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1647980380000|2022-03-22 20:19:40|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1647980390000|2022-03-22 20:19:50|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1647980400000|2022-03-22 20:20:00|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1647980410000|2022-03-22 20:20:10|330.3|327.5|330.37|327.57|330.37|327.57|330.3|327.5|0
1647980420000|2022-03-22 20:20:20|330.51|327.71|330.37|327.57|330.51|327.71|330.37|327.57|0
1647980470000|2022-03-22 20:21:10|330.51|327.71|330.5|327.7|330.51|327.71|330.5|327.7|0
1647980480000|2022-03-22 20:21:20|330.64|327.84|330.78|327.98|330.78|327.98|330.64|327.84|0
1647980500000|2022-03-22 20:21:40|330.71|327.91|330.64|327.84|330.71|327.91|330.64|327.84|0
1647980510000|2022-03-22 20:21:50|330.71|327.91|330.78|327.98|330.78|327.98|330.64|327.84|0
1647980520000|2022-03-22 20:22:00|330.71|327.91|330.78|327.98|330.78|327.98|330.71|327.91|0
1647980530000|2022-03-22 20:22:10|330.91|328.11|330.91|328.11|331.05|328.25|330.91|328.11|0
1647980540000|2022-03-22 20:22:20|330.84|328.04|330.91|328.11|330.91|328.11|330.84|328.04|0
1647980550000|2022-03-22 20:22:30|330.84|328.04|330.78|327.98|330.91|328.11|330.78|327.98|0
1647980560000|2022-03-22 20:22:40|330.91|328.11|330.78|327.98|330.91|328.11|330.78|327.98|0
1647980570000|2022-03-22 20:22:50|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1647980580000|2022-03-22 20:23:00|330.91|328.11|330.84|328.04|330.91|328.11|330.78|327.98|0
1647980590000|2022-03-22 20:23:10|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1647980630000|2022-03-22 20:23:50|330.71|327.91|330.78|327.98|330.78|327.98|330.71|327.91|0
1647980640000|2022-03-22 20:24:00|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1647980650000|2022-03-22 20:24:10|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1647980660000|2022-03-22 20:24:20|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1647980670000|2022-03-22 20:24:30|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1647980870000|2022-03-22 20:27:50|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1647980880000|2022-03-22 20:28:00|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1647980910000|2022-03-22 20:28:30|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1647980970000|2022-03-22 20:29:30|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1647980980000|2022-03-22 20:29:40|330.7|327.9|330.64|327.84|330.7|327.9|330.64|327.84|0
1647981000000|2022-03-22 20:30:00|330.7|327.9|330.64|327.84|330.7|327.9|330.64|327.84|0
1647981250000|2022-03-22 20:34:10|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1647981260000|2022-03-22 20:34:20|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1647981270000|2022-03-22 20:34:30|330.84|328.04|330.77|327.97|330.84|328.04|330.77|327.97|0
1647981290000|2022-03-22 20:34:50|330.84|328.04|330.91|328.11|330.91|328.11|330.84|328.04|0
1647981300000|2022-03-22 20:35:00|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1647981310000|2022-03-22 20:35:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1647981420000|2022-03-22 20:37:00|331.04|328.24|330.91|328.11|331.04|328.24|330.91|328.11|0
1647981460000|2022-03-22 20:37:40|330.77|327.97|330.84|328.04|330.84|328.04|330.77|327.97|0
1647981470000|2022-03-22 20:37:50|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1647981540000|2022-03-22 20:39:00|330.7|327.9|330.63|327.83|330.7|327.9|330.63|327.83|0
1647981550000|2022-03-22 20:39:10|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1647981560000|2022-03-22 20:39:20|330.7|327.9|330.83|328.03|330.83|328.03|330.7|327.9|0
1647981570000|2022-03-22 20:39:30|330.77|327.97|330.91|328.11|330.91|328.11|330.77|327.97|0
1647981640000|2022-03-22 20:40:40|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1647981670000|2022-03-22 20:41:10|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1647981710000|2022-03-22 20:41:50|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1647981780000|2022-03-22 20:43:00|331.04|328.24|330.9|328.1|331.04|328.24|330.9|328.1|0
1647981790000|2022-03-22 20:43:10|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1647981800000|2022-03-22 20:43:20|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1647981820000|2022-03-22 20:43:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1647981860000|2022-03-22 20:44:20|331.18|328.38|331.31|328.51|331.31|328.51|331.18|328.38|0
1647981870000|2022-03-22 20:44:30|331.18|328.38|331.31|328.51|331.31|328.51|331.18|328.38|0
1647981900000|2022-03-22 20:45:00|331.45|328.65|331.24|328.44|331.45|328.65|331.24|328.44|0
1647981910000|2022-03-22 20:45:10|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1647981940000|2022-03-22 20:45:40|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1647981950000|2022-03-22 20:45:50|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1647981970000|2022-03-22 20:46:10|331.38|328.58|331.31|328.51|331.38|328.58|331.31|328.51|0
1647981980000|2022-03-22 20:46:20|331.24|328.44|331.17|328.37|331.24|328.44|331.17|328.37|0
1647982030000|2022-03-22 20:47:10|331.24|328.44|331.24|328.44|331.24|328.44|331.24|328.44|0
1647982040000|2022-03-22 20:47:20|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1647982110000|2022-03-22 20:48:30|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1647982120000|2022-03-22 20:48:40|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1647982180000|2022-03-22 20:49:40|331.04|328.24|330.9|328.1|331.04|328.24|330.9|328.1|0
1647982350000|2022-03-22 20:52:30|331.04|328.24|330.97|328.17|331.04|328.24|330.97|328.17|0
1647982360000|2022-03-22 20:52:40|330.9|328.1|331.04|328.24|331.04|328.24|330.9|328.1|0
1647982390000|2022-03-22 20:53:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1647982450000|2022-03-22 20:54:10|331.24|328.44|331.31|328.51|331.31|328.51|331.24|328.44|0
1647982500000|2022-03-22 20:55:00|331.17|328.37|331.31|328.51|331.31|328.51|331.17|328.37|0
1647982530000|2022-03-22 20:55:30|331.44|328.64|331.31|328.51|331.44|328.64|331.31|328.51|0
1647982600000|2022-03-22 20:56:40|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1647982650000|2022-03-22 20:57:30|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1647982690000|2022-03-22 20:58:10|331.17|328.37|331.03|328.23|331.17|328.37|331.03|328.23|0
1647982700000|2022-03-22 20:58:20|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1647982790000|2022-03-22 20:59:50|330.96|328.16|330.89|328.09|330.96|328.16|330.89|328.09|0
1647982800000|2022-03-22 21:00:00|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1647982820000|2022-03-22 21:00:20|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1647982830000|2022-03-22 21:00:30|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1647982840000|2022-03-22 21:00:40|330.8|328|330.8|328|330.8|328|330.8|328|0
1647982860000|2022-03-22 21:01:00|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1647982870000|2022-03-22 21:01:10|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1647982900000|2022-03-22 21:01:40|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1647982920000|2022-03-22 21:02:00|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1647982950000|2022-03-22 21:02:30|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1647982970000|2022-03-22 21:02:50|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1647983030000|2022-03-22 21:03:50|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1647983040000|2022-03-22 21:04:00|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1647983050000|2022-03-22 21:04:10|330.8|328|330.8|328|330.8|328|330.8|328|0
1647983060000|2022-03-22 21:04:20|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1647983070000|2022-03-22 21:04:30|330.92|328.12|330.54|327.74|330.92|328.12|330.54|327.74|0
1647983150000|2022-03-22 21:05:50|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1647983270000|2022-03-22 21:07:50|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1647983280000|2022-03-22 21:08:00|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1647983290000|2022-03-22 21:08:10|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1647983330000|2022-03-22 21:08:50|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1647983370000|2022-03-22 21:09:30|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1647983380000|2022-03-22 21:09:40|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1647983410000|2022-03-22 21:10:10|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1647983440000|2022-03-22 21:10:40|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1647983470000|2022-03-22 21:11:10|330.36|327.56|330.34|327.54|330.36|327.56|330.34|327.54|0
1647983480000|2022-03-22 21:11:20|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1647983490000|2022-03-22 21:11:30|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1647983530000|2022-03-22 21:12:10|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1647983560000|2022-03-22 21:12:40|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1647983570000|2022-03-22 21:12:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1647983580000|2022-03-22 21:13:00|330.38|327.58|330.36|327.56|330.38|327.58|330.36|327.56|0
1647983620000|2022-03-22 21:13:40|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1647983630000|2022-03-22 21:13:50|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1647983670000|2022-03-22 21:14:30|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1647983680000|2022-03-22 21:14:40|330.36|327.56|330.4|327.6|330.4|327.6|330.36|327.56|0
1647983700000|2022-03-22 21:15:00|330.24|327.44|330.36|327.56|330.36|327.56|330.24|327.44|0
1647983710000|2022-03-22 21:15:10|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1647983720000|2022-03-22 21:15:20|330.24|327.44|330.36|327.56|330.36|327.56|330.24|327.44|0
1647983730000|2022-03-22 21:15:30|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1647983810000|2022-03-22 21:16:50|330.36|327.56|330.24|327.44|330.36|327.56|330.24|327.44|0
1647983860000|2022-03-22 21:17:40|330.22|327.42|330.38|327.58|330.38|327.58|330.22|327.42|0
1647983910000|2022-03-22 21:18:30|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1647983920000|2022-03-22 21:18:40|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1647983950000|2022-03-22 21:19:10|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1647983990000|2022-03-22 21:19:50|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1647984000000|2022-03-22 21:20:00|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1647984010000|2022-03-22 21:20:10|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1647984040000|2022-03-22 21:20:40|330.26|327.46|330.24|327.44|330.26|327.46|330.24|327.44|0
1647984050000|2022-03-22 21:20:50|330.18|327.38|330.27|327.47|330.27|327.47|330.18|327.38|0
1647984120000|2022-03-22 21:22:00|330.21|327.41|330.04|327.24|330.21|327.41|330.04|327.24|0
1647984130000|2022-03-22 21:22:10|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1647984140000|2022-03-22 21:22:20|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1647984150000|2022-03-22 21:22:30|330.08|327.28|330.08|327.28|330.12|327.32|330.08|327.28|0
1647984160000|2022-03-22 21:22:40|330|327.2|330.08|327.28|330.1|327.3|330|327.2|0
1647984170000|2022-03-22 21:22:50|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1647984190000|2022-03-22 21:23:10|330|327.2|330|327.2|330|327.2|330|327.2|0
1647984210000|2022-03-22 21:23:30|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1647984260000|2022-03-22 21:24:20|330|327.2|329.94|327.14|330|327.2|329.94|327.14|0
1647984270000|2022-03-22 21:24:30|329.9|327.1|329.88|327.08|329.9|327.1|329.88|327.08|0
1647984330000|2022-03-22 21:25:30|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1647984340000|2022-03-22 21:25:40|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1647984380000|2022-03-22 21:26:20|330.31|327.51|330.29|327.49|330.31|327.51|330.29|327.49|0
1647984400000|2022-03-22 21:26:40|330.31|327.51|330.15|327.35|330.31|327.51|330.15|327.35|0
1647984410000|2022-03-22 21:26:50|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1647984420000|2022-03-22 21:27:00|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1647984430000|2022-03-22 21:27:10|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1647984440000|2022-03-22 21:27:20|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1647984460000|2022-03-22 21:27:40|330.19|327.39|329.98|327.18|330.19|327.39|329.98|327.18|0
1647984470000|2022-03-22 21:27:50|330.08|327.28|330.25|327.45|330.25|327.45|330.08|327.28|0
1647984500000|2022-03-22 21:28:20|330.47|327.67|330.49|327.69|330.51|327.71|330.47|327.67|0
1647984520000|2022-03-22 21:28:40|330.21|327.41|330.19|327.39|330.21|327.41|330.19|327.39|0
1647984530000|2022-03-22 21:28:50|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1647984560000|2022-03-22 21:29:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1647984580000|2022-03-22 21:29:40|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1647984600000|2022-03-22 21:30:00|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1647984610000|2022-03-22 21:30:10|330.43|327.63|330.31|327.51|330.43|327.63|330.31|327.51|0
1647984660000|2022-03-22 21:31:00|330.75|327.95|330.73|327.93|330.75|327.95|330.73|327.93|0
1647984690000|2022-03-22 21:31:30|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1647984700000|2022-03-22 21:31:40|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1647984710000|2022-03-22 21:31:50|330.33|327.53|330.35|327.55|330.35|327.55|330.33|327.53|0
1647984720000|2022-03-22 21:32:00|330.33|327.53|330.35|327.55|330.35|327.55|330.33|327.53|0
1647984730000|2022-03-22 21:32:10|330.33|327.53|330.35|327.55|330.35|327.55|330.33|327.53|0
1647984740000|2022-03-22 21:32:20|330.33|327.53|330.35|327.55|330.35|327.55|330.33|327.53|0
1647984760000|2022-03-22 21:32:40|330.33|327.53|330.31|327.51|330.33|327.53|330.31|327.51|0
1647984870000|2022-03-22 21:34:30|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1647985050000|2022-03-22 21:37:30|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1647985090000|2022-03-22 21:38:10|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1647985180000|2022-03-22 21:39:40|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1647985230000|2022-03-22 21:40:30|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1647985270000|2022-03-22 21:41:10|330.05|327.25|330.15|327.35|330.15|327.35|330.05|327.25|0
1647985380000|2022-03-22 21:43:00|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1647985550000|2022-03-22 21:45:50|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1647985580000|2022-03-22 21:46:20|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1647985680000|2022-03-22 21:48:00|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1647985720000|2022-03-22 21:48:40|330.28|327.48|330.2|327.4|330.28|327.48|330.2|327.4|0
1647985730000|2022-03-22 21:48:50|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1647985780000|2022-03-22 21:49:40|330.16|327.36|330.14|327.34|330.16|327.36|330.14|327.34|0
1647985790000|2022-03-22 21:49:50|330.13|327.33|330.19|327.39|330.19|327.39|330.13|327.33|0
1647985800000|2022-03-22 21:50:00|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1647985810000|2022-03-22 21:50:10|330.22|327.42|330.09|327.29|330.22|327.42|330.09|327.29|0
1647985880000|2022-03-22 21:51:20|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1647985970000|2022-03-22 21:52:50|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1647985990000|2022-03-22 21:53:10|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1647986010000|2022-03-22 21:53:30|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1647986020000|2022-03-22 21:53:40|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1647986050000|2022-03-22 21:54:10|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1647986060000|2022-03-22 21:54:20|330.42|327.62|330.44|327.64|330.44|327.64|330.42|327.62|0
1647986090000|2022-03-22 21:54:50|330.42|327.62|330.34|327.54|330.42|327.62|330.34|327.54|0
1647986100000|2022-03-22 21:55:00|330.32|327.52|330.36|327.56|330.36|327.56|330.32|327.52|0
1647986110000|2022-03-22 21:55:10|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1647986120000|2022-03-22 21:55:20|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1647986130000|2022-03-22 21:55:30|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1647986140000|2022-03-22 21:55:40|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1647986160000|2022-03-22 21:56:00|330.14|327.34|330.12|327.32|330.14|327.34|330.12|327.32|0
1647986180000|2022-03-22 21:56:20|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1647986220000|2022-03-22 21:57:00|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1647986230000|2022-03-22 21:57:10|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1647986240000|2022-03-22 21:57:20|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1647986250000|2022-03-22 21:57:30|330.3|327.5|330.32|327.52|330.32|327.52|330.3|327.5|0
1647986290000|2022-03-22 21:58:10|330.2|327.4|330.14|327.34|330.2|327.4|330.14|327.34|0
1647986310000|2022-03-22 21:58:30|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1647986380000|2022-03-22 21:59:40|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1647986390000|2022-03-22 21:59:50|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1647986400000|2022-03-22 22:00:00|330.12|327.32|329.17|326.37|330.12|327.32|329.17|326.37|0
1647986410000|2022-03-22 22:00:10|328.9|326.1|328.83|326.03|328.9|326.1|328.56|325.76|0
1647986420000|2022-03-22 22:00:20|328.56|325.76|328.16|325.36|328.56|325.76|328.16|325.36|0
1647986430000|2022-03-22 22:00:30|328.02|325.22|328.63|325.83|328.7|325.9|328.02|325.22|0
1647986440000|2022-03-22 22:00:40|328.43|325.63|328.56|325.76|328.56|325.76|328.36|325.56|0
1647986450000|2022-03-22 22:00:50|328.76|325.96|329.24|326.44|329.24|326.44|328.76|325.96|0
1647986460000|2022-03-22 22:01:00|329.38|326.58|328.97|326.17|329.38|326.58|328.97|326.17|0
1647986470000|2022-03-22 22:01:10|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1647986480000|2022-03-22 22:01:20|328.9|326.1|329.03|326.23|329.03|326.23|328.9|326.1|0
1647986490000|2022-03-22 22:01:30|328.9|326.1|329.03|326.23|329.03|326.23|328.9|326.1|0
1647986500000|2022-03-22 22:01:40|329.11|326.31|329.24|326.44|329.24|326.44|329.03|326.23|0
1647986510000|2022-03-22 22:01:50|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1647986520000|2022-03-22 22:02:00|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1647986550000|2022-03-22 22:02:30|329.31|326.51|329.31|326.51|329.38|326.58|329.24|326.44|0
1647986560000|2022-03-22 22:02:40|329.24|326.44|329.31|326.51|329.31|326.51|329.24|326.44|0
1647986570000|2022-03-22 22:02:50|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1647986580000|2022-03-22 22:03:00|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1647986590000|2022-03-22 22:03:10|329.44|326.64|329.92|327.12|329.92|327.12|329.44|326.64|0
1647986600000|2022-03-22 22:03:20|330.06|327.26|330.12|327.32|330.12|327.32|330.06|327.26|0
1647986610000|2022-03-22 22:03:30|330.19|327.39|329.65|326.85|330.19|327.39|329.65|326.85|0
1647986620000|2022-03-22 22:03:40|329.58|326.78|329.58|326.78|329.58|326.78|329.38|326.58|0
1647986630000|2022-03-22 22:03:50|329.65|326.85|329.38|326.58|329.65|326.85|329.38|326.58|0
1647986640000|2022-03-22 22:04:00|329.44|326.64|329.51|326.71|329.58|326.78|329.44|326.64|0
1647986650000|2022-03-22 22:04:10|329.38|326.58|329.17|326.37|329.44|326.64|329.17|326.37|0
1647986660000|2022-03-22 22:04:20|329.24|326.44|329.31|326.51|329.31|326.51|329.24|326.44|0
1647986670000|2022-03-22 22:04:30|329.38|326.58|329.24|326.44|329.38|326.58|329.24|326.44|0
1647986680000|2022-03-22 22:04:40|329.1|326.3|329.24|326.44|329.24|326.44|329.1|326.3|0
1647986690000|2022-03-22 22:04:50|329.3|326.5|329.44|326.64|329.51|326.71|329.3|326.5|0
1647986700000|2022-03-22 22:05:00|329.38|326.58|329.38|326.58|329.44|326.64|329.38|326.58|0
1647986720000|2022-03-22 22:05:20|329.44|326.64|329.44|326.64|329.44|326.64|329.38|326.58|0
1647986730000|2022-03-22 22:05:30|329.51|326.71|329.38|326.58|329.51|326.71|329.38|326.58|0
1647986750000|2022-03-22 22:05:50|329.37|326.57|329.37|326.57|329.37|326.57|329.37|326.57|0
1647986760000|2022-03-22 22:06:00|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1647986770000|2022-03-22 22:06:10|329.3|326.5|329.37|326.57|329.37|326.57|329.3|326.5|0
1647986780000|2022-03-22 22:06:20|329.3|326.5|329.24|326.44|329.3|326.5|329.24|326.44|0
1647986790000|2022-03-22 22:06:30|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1647986850000|2022-03-22 22:07:30|329.3|326.5|329.24|326.44|329.3|326.5|329.24|326.44|0
1647986860000|2022-03-22 22:07:40|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1647986870000|2022-03-22 22:07:50|328.42|325.62|328.08|325.28|328.42|325.62|328.08|325.28|0
1647986880000|2022-03-22 22:08:00|328.15|325.35|328.22|325.42|328.22|325.42|328.15|325.35|0
1647986890000|2022-03-22 22:08:10|328.29|325.49|328.35|325.55|328.35|325.55|328.29|325.49|0
1647986900000|2022-03-22 22:08:20|328.15|325.35|328.15|325.35|328.22|325.42|328.15|325.35|0
1647986910000|2022-03-22 22:08:30|327.95|325.15|328.02|325.22|328.02|325.22|327.95|325.15|0
1647986920000|2022-03-22 22:08:40|327.95|325.15|327.88|325.08|328.02|325.22|327.88|325.08|0
1647986930000|2022-03-22 22:08:50|327.95|325.15|328.02|325.22|328.08|325.28|327.95|325.15|0
1647986940000|2022-03-22 22:09:00|327.95|325.15|327.75|324.95|327.95|325.15|327.75|324.95|0
1647986950000|2022-03-22 22:09:10|327.61|324.81|327.54|324.74|327.61|324.81|327.48|324.68|0
1647986960000|2022-03-22 22:09:20|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1647986970000|2022-03-22 22:09:30|327.54|324.74|327.61|324.81|327.68|324.88|327.54|324.74|0
1647986980000|2022-03-22 22:09:40|327.48|324.68|327.61|324.81|327.61|324.81|327.48|324.68|0
1647986990000|2022-03-22 22:09:50|327.68|324.88|327.61|324.81|327.68|324.88|327.61|324.81|0
1647987000000|2022-03-22 22:10:00|327.68|324.88|327.61|324.81|327.68|324.88|327.61|324.81|0
1647987010000|2022-03-22 22:10:10|327.54|324.74|327.48|324.68|327.54|324.74|327.48|324.68|0
1647987020000|2022-03-22 22:10:20|327.54|324.74|327.48|324.68|327.54|324.74|327.48|324.68|0
1647987030000|2022-03-22 22:10:30|327.75|324.95|327.88|325.08|327.88|325.08|327.75|324.95|0
1647987040000|2022-03-22 22:10:40|328.02|325.22|328.08|325.28|328.08|325.28|328.02|325.22|0
1647987050000|2022-03-22 22:10:50|328.02|325.22|327.95|325.15|328.02|325.22|327.81|325.01|0
1647987060000|2022-03-22 22:11:00|328.08|325.28|328.15|325.35|328.15|325.35|328.08|325.28|0
1647987070000|2022-03-22 22:11:10|328.22|325.42|328.15|325.35|328.22|325.42|328.15|325.35|0
1647987080000|2022-03-22 22:11:20|328.22|325.42|328.29|325.49|328.29|325.49|328.22|325.42|0
1647987090000|2022-03-22 22:11:30|328.15|325.35|328.22|325.42|328.22|325.42|328.15|325.35|0
1647987100000|2022-03-22 22:11:40|328.29|325.49|328.22|325.42|328.29|325.49|328.22|325.42|0
1647987130000|2022-03-22 22:12:10|328.08|325.28|328.15|325.35|328.15|325.35|328.08|325.28|0
1647987140000|2022-03-22 22:12:20|328.08|325.28|328.08|325.28|328.15|325.35|328.08|325.28|0
1647987150000|2022-03-22 22:12:30|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1647987170000|2022-03-22 22:12:50|328.22|325.42|328.29|325.49|328.29|325.49|328.22|325.42|0
1647987180000|2022-03-22 22:13:00|328.22|325.42|328.22|325.42|328.29|325.49|328.22|325.42|0
1647987190000|2022-03-22 22:13:10|328.15|325.35|328.42|325.62|328.42|325.62|328.15|325.35|0
1647987200000|2022-03-22 22:13:20|328.35|325.55|328.42|325.62|328.42|325.62|328.29|325.49|0
1647987210000|2022-03-22 22:13:30|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1647987220000|2022-03-22 22:13:40|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1647987230000|2022-03-22 22:13:50|328.35|325.55|328.42|325.62|328.42|325.62|328.35|325.55|0
1647987240000|2022-03-22 22:14:00|328.35|325.55|328.49|325.69|328.49|325.69|328.29|325.49|0
1647987250000|2022-03-22 22:14:10|328.42|325.62|328.42|325.62|328.56|325.76|328.42|325.62|0
1647987260000|2022-03-22 22:14:20|328.56|325.76|328.56|325.76|328.62|325.82|328.56|325.76|0
1647987270000|2022-03-22 22:14:30|328.69|325.89|328.83|326.03|328.83|326.03|328.69|325.89|0
1647987280000|2022-03-22 22:14:40|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1647987290000|2022-03-22 22:14:50|328.56|325.76|328.62|325.82|328.62|325.82|328.56|325.76|0
1647987300000|2022-03-22 22:15:00|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1647987310000|2022-03-22 22:15:10|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1647987370000|2022-03-22 22:16:10|328.69|325.89|328.83|326.03|328.83|326.03|328.69|325.89|0
1647987520000|2022-03-22 22:18:40|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1647987530000|2022-03-22 22:18:50|329.37|326.57|329.51|326.71|329.51|326.71|329.37|326.57|0
1647987540000|2022-03-22 22:19:00|329.64|326.84|329.78|326.98|329.78|326.98|329.64|326.84|0
1647987550000|2022-03-22 22:19:10|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1647987560000|2022-03-22 22:19:20|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1647987570000|2022-03-22 22:19:30|329.98|327.18|330.05|327.25|330.05|327.25|329.91|327.11|0
1647987580000|2022-03-22 22:19:40|329.91|327.11|330.05|327.25|330.05|327.25|329.91|327.11|0
1647987590000|2022-03-22 22:19:50|329.91|327.11|329.84|327.04|329.91|327.11|329.84|327.04|0
1647987600000|2022-03-22 22:20:00|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1647987620000|2022-03-22 22:20:20|330.05|327.25|330.05|327.25|330.11|327.31|330.05|327.25|0
1647987630000|2022-03-22 22:20:30|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1647987640000|2022-03-22 22:20:40|330.25|327.45|330.32|327.52|330.32|327.52|330.25|327.45|0
1647987650000|2022-03-22 22:20:50|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1647987660000|2022-03-22 22:21:00|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1647987690000|2022-03-22 22:21:30|330.25|327.45|330.18|327.38|330.32|327.52|330.18|327.38|0
1647987700000|2022-03-22 22:21:40|330.32|327.52|330.18|327.38|330.32|327.52|330.18|327.38|0
1647987710000|2022-03-22 22:21:50|330.11|327.31|330.18|327.38|330.18|327.38|330.11|327.31|0
1647987720000|2022-03-22 22:22:00|330.11|327.31|330.32|327.52|330.32|327.52|330.11|327.31|0
1647987730000|2022-03-22 22:22:10|330.25|327.45|330.32|327.52|330.32|327.52|330.25|327.45|0
1647987750000|2022-03-22 22:22:30|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1647987760000|2022-03-22 22:22:40|330.73|327.93|330.86|328.06|330.86|328.06|330.73|327.93|0
1647987770000|2022-03-22 22:22:50|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1647987780000|2022-03-22 22:23:00|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1647987790000|2022-03-22 22:23:10|330.86|328.06|331|328.2|331|328.2|330.86|328.06|0
1647987800000|2022-03-22 22:23:20|331.13|328.33|331.41|328.61|331.41|328.61|331.13|328.33|0
1647987810000|2022-03-22 22:23:30|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1647987820000|2022-03-22 22:23:40|331.2|328.4|331|328.2|331.2|328.4|331|328.2|0
1647987830000|2022-03-22 22:23:50|330.86|328.06|330.73|327.93|330.86|328.06|330.73|327.93|0
1647987840000|2022-03-22 22:24:00|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1647987850000|2022-03-22 22:24:10|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1647987860000|2022-03-22 22:24:20|331|328.2|331.13|328.33|331.13|328.33|331|328.2|0
1647987880000|2022-03-22 22:24:40|331.2|328.4|331.27|328.47|331.27|328.47|331.2|328.4|0
1647987890000|2022-03-22 22:24:50|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1647987900000|2022-03-22 22:25:00|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1647987930000|2022-03-22 22:25:30|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1647987940000|2022-03-22 22:25:40|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1647987960000|2022-03-22 22:26:00|331.47|328.67|331.41|328.61|331.47|328.67|331.41|328.61|0
1647987990000|2022-03-22 22:26:30|331.27|328.47|331.13|328.33|331.27|328.47|331.13|328.33|0
1647988000000|2022-03-22 22:26:40|331.2|328.4|331.13|328.33|331.2|328.4|331.13|328.33|0
1647988010000|2022-03-22 22:26:50|331|328.2|331|328.2|331|328.2|331|328.2|0
1647988020000|2022-03-22 22:27:00|330.93|328.13|331|328.2|331|328.2|330.86|328.06|0
1647988040000|2022-03-22 22:27:20|330.86|328.06|330.59|327.79|330.86|328.06|330.59|327.79|0
1647988050000|2022-03-22 22:27:30|330.72|327.92|330.79|327.99|330.79|327.99|330.72|327.92|0
1647988060000|2022-03-22 22:27:40|330.86|328.06|330.86|328.06|330.93|328.13|330.86|328.06|0
1647988110000|2022-03-22 22:28:30|330.72|327.92|330.86|328.06|330.86|328.06|330.72|327.92|0
1647988130000|2022-03-22 22:28:50|331|328.2|331|328.2|331|328.2|331|328.2|0
1647988140000|2022-03-22 22:29:00|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1647988150000|2022-03-22 22:29:10|331|328.2|331|328.2|331|328.2|331|328.2|0
1647988170000|2022-03-22 22:29:30|331.13|328.33|331.27|328.47|331.27|328.47|331.13|328.33|0
1647988180000|2022-03-22 22:29:40|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1647988190000|2022-03-22 22:29:50|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1647988200000|2022-03-22 22:30:00|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1647988220000|2022-03-22 22:30:20|331.27|328.47|331.13|328.33|331.27|328.47|331.13|328.33|0
1647988250000|2022-03-22 22:30:50|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1647988260000|2022-03-22 22:31:00|331.33|328.53|331.27|328.47|331.33|328.53|331.27|328.47|0
1647988270000|2022-03-22 22:31:10|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1647988280000|2022-03-22 22:31:20|331.27|328.47|331.47|328.67|331.47|328.67|331.27|328.47|0
1647988290000|2022-03-22 22:31:30|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1647988320000|2022-03-22 22:32:00|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1647988340000|2022-03-22 22:32:20|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1647988350000|2022-03-22 22:32:30|331.54|328.74|331.68|328.88|331.68|328.88|331.54|328.74|0
1647988380000|2022-03-22 22:33:00|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1647988390000|2022-03-22 22:33:10|331.4|328.6|331.27|328.47|331.4|328.6|331.27|328.47|0
1647988400000|2022-03-22 22:33:20|331.4|328.6|331.33|328.53|331.4|328.6|331.33|328.53|0
1647988410000|2022-03-22 22:33:30|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1647988420000|2022-03-22 22:33:40|331.27|328.47|330.99|328.19|331.27|328.47|330.99|328.19|0
1647988430000|2022-03-22 22:33:50|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1647988470000|2022-03-22 22:34:30|330.99|328.19|330.86|328.06|330.99|328.19|330.86|328.06|0
1647988480000|2022-03-22 22:34:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1647988490000|2022-03-22 22:34:50|330.86|328.06|330.72|327.92|330.86|328.06|330.72|327.92|0
1647988500000|2022-03-22 22:35:00|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1647988510000|2022-03-22 22:35:10|330.99|328.19|331.13|328.33|331.13|328.33|330.99|328.19|0
1647988520000|2022-03-22 22:35:20|331.27|328.47|331.13|328.33|331.27|328.47|331.13|328.33|0
1647988530000|2022-03-22 22:35:30|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1647988540000|2022-03-22 22:35:40|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1647988550000|2022-03-22 22:35:50|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1647988560000|2022-03-22 22:36:00|331.06|328.26|331.06|328.26|331.06|328.26|330.99|328.19|0
1647988570000|2022-03-22 22:36:10|330.99|328.19|331.13|328.33|331.13|328.33|330.99|328.19|0
1647988580000|2022-03-22 22:36:20|331.19|328.39|331.13|328.33|331.19|328.39|331.13|328.33|0
1647988620000|2022-03-22 22:37:00|331.27|328.47|331.4|328.6|331.4|328.6|331.27|328.47|0
1647988640000|2022-03-22 22:37:20|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1647988650000|2022-03-22 22:37:30|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1647988660000|2022-03-22 22:37:40|331.27|328.47|331.4|328.6|331.4|328.6|331.26|328.46|0
1647988670000|2022-03-22 22:37:50|331.33|328.53|331.26|328.46|331.33|328.53|331.26|328.46|0
1647988690000|2022-03-22 22:38:10|331.33|328.53|331.54|328.74|331.54|328.74|331.33|328.53|0
1647988740000|2022-03-22 22:39:00|331.67|328.87|331.81|329.01|331.81|329.01|331.67|328.87|0
1647988760000|2022-03-22 22:39:20|331.87|329.07|331.81|329.01|331.87|329.07|331.81|329.01|0
1647988770000|2022-03-22 22:39:30|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1647988780000|2022-03-22 22:39:40|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1647988790000|2022-03-22 22:39:50|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1647988810000|2022-03-22 22:40:10|331.87|329.07|331.95|329.15|331.95|329.15|331.87|329.07|0
1647988820000|2022-03-22 22:40:20|332.08|329.28|332.35|329.55|332.35|329.55|332.08|329.28|0
1647988830000|2022-03-22 22:40:30|332.49|329.69|332.63|329.83|332.63|329.83|332.49|329.69|0
1647988840000|2022-03-22 22:40:40|332.49|329.69|332.63|329.83|332.63|329.83|332.49|329.69|0
1647988860000|2022-03-22 22:41:00|332.56|329.76|332.49|329.69|332.56|329.76|332.49|329.69|0
1647988880000|2022-03-22 22:41:20|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1647988890000|2022-03-22 22:41:30|332.49|329.69|332.63|329.83|332.63|329.83|332.49|329.69|0
1647988910000|2022-03-22 22:41:50|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1647988920000|2022-03-22 22:42:00|332.63|329.83|332.69|329.89|332.69|329.89|332.63|329.83|0
1647988930000|2022-03-22 22:42:10|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1647988940000|2022-03-22 22:42:20|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1647988960000|2022-03-22 22:42:40|333.1|330.3|333.17|330.37|333.17|330.37|333.1|330.3|0
1647988970000|2022-03-22 22:42:50|333.37|330.57|333.45|330.65|333.45|330.65|333.37|330.57|0
1647988980000|2022-03-22 22:43:00|333.31|330.51|333.37|330.57|333.45|330.65|333.31|330.51|0
1647988990000|2022-03-22 22:43:10|333.31|330.51|333.31|330.51|333.37|330.57|333.31|330.51|0
1647989000000|2022-03-22 22:43:20|333.37|330.57|333.37|330.57|333.45|330.65|333.37|330.57|0
1647989010000|2022-03-22 22:43:30|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1647989020000|2022-03-22 22:43:40|333.37|330.57|333.44|330.64|333.44|330.64|333.37|330.57|0
1647989040000|2022-03-22 22:44:00|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1647989070000|2022-03-22 22:44:30|333.65|330.85|333.72|330.92|333.72|330.92|333.58|330.78|0
1647989080000|2022-03-22 22:44:40|333.58|330.78|334.13|331.33|334.13|331.33|333.58|330.78|0
1647989090000|2022-03-22 22:44:50|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1647989100000|2022-03-22 22:45:00|334.13|331.33|333.72|330.92|334.13|331.33|333.72|330.92|0
1647989110000|2022-03-22 22:45:10|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1647989120000|2022-03-22 22:45:20|333.72|330.92|333.72|330.92|333.72|330.92|333.65|330.85|0
1647989130000|2022-03-22 22:45:30|333.85|331.05|333.85|331.05|333.99|331.19|333.85|331.05|0
1647989140000|2022-03-22 22:45:40|333.99|331.19|333.85|331.05|333.99|331.19|333.85|331.05|0
1647989150000|2022-03-22 22:45:50|333.99|331.19|333.99|331.19|333.99|331.19|333.92|331.12|0
1647989160000|2022-03-22 22:46:00|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1647989170000|2022-03-22 22:46:10|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1647989190000|2022-03-22 22:46:30|333.85|331.05|333.78|330.98|333.85|331.05|333.72|330.92|0
1647989200000|2022-03-22 22:46:40|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1647989210000|2022-03-22 22:46:50|333.72|330.92|333.99|331.19|333.99|331.19|333.72|330.92|0
1647989220000|2022-03-22 22:47:00|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1647989240000|2022-03-22 22:47:20|334.4|331.6|334.13|331.33|334.4|331.6|333.99|331.19|0
1647989250000|2022-03-22 22:47:30|334.19|331.39|334.13|331.33|334.26|331.46|334.13|331.33|0
1647989260000|2022-03-22 22:47:40|334.26|331.46|334.4|331.6|334.4|331.6|334.26|331.46|0
1647989270000|2022-03-22 22:47:50|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1647989290000|2022-03-22 22:48:10|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1647989300000|2022-03-22 22:48:20|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1647989320000|2022-03-22 22:48:40|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1647989340000|2022-03-22 22:49:00|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1647989350000|2022-03-22 22:49:10|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1647989360000|2022-03-22 22:49:20|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1647989370000|2022-03-22 22:49:30|333.17|330.37|333.1|330.3|333.17|330.37|333.03|330.23|0
1647989380000|2022-03-22 22:49:40|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1647989410000|2022-03-22 22:50:10|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1647989440000|2022-03-22 22:50:40|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1647989460000|2022-03-22 22:51:00|333.03|330.23|333.03|330.23|333.03|330.23|332.96|330.16|0
1647989470000|2022-03-22 22:51:10|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1647989500000|2022-03-22 22:51:40|333.44|330.64|333.58|330.78|333.58|330.78|333.44|330.64|0
1647989510000|2022-03-22 22:51:50|333.44|330.64|333.71|330.91|333.71|330.91|333.44|330.64|0
1647989530000|2022-03-22 22:52:10|333.85|331.05|333.92|331.12|333.92|331.12|333.85|331.05|0
1647989540000|2022-03-22 22:52:20|333.71|330.91|333.85|331.05|333.85|331.05|333.71|330.91|0
1647989550000|2022-03-22 22:52:30|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1647989560000|2022-03-22 22:52:40|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1647989570000|2022-03-22 22:52:50|333.71|330.91|333.58|330.78|333.71|330.91|333.58|330.78|0
1647989580000|2022-03-22 22:53:00|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1647989590000|2022-03-22 22:53:10|333.37|330.57|333.3|330.5|333.37|330.57|333.3|330.5|0
1647989610000|2022-03-22 22:53:30|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1647989650000|2022-03-22 22:54:10|333.03|330.23|332.76|329.96|333.03|330.23|332.76|329.96|0
1647989660000|2022-03-22 22:54:20|332.89|330.09|333.17|330.37|333.17|330.37|332.89|330.09|0
1647989700000|2022-03-22 22:55:00|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1647989730000|2022-03-22 22:55:30|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1647989740000|2022-03-22 22:55:40|333.37|330.57|333.3|330.5|333.37|330.57|333.3|330.5|0
1647989750000|2022-03-22 22:55:50|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1647989760000|2022-03-22 22:56:00|333.23|330.43|333.17|330.37|333.23|330.43|333.17|330.37|0
1647989770000|2022-03-22 22:56:10|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1647989780000|2022-03-22 22:56:20|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1647989790000|2022-03-22 22:56:30|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1647989820000|2022-03-22 22:57:00|332.96|330.16|333.03|330.23|333.03|330.23|332.96|330.16|0
1647989840000|2022-03-22 22:57:20|333.1|330.3|333.03|330.23|333.1|330.3|333.03|330.23|0
1647989850000|2022-03-22 22:57:30|333.09|330.29|333.03|330.23|333.09|330.29|333.03|330.23|0
1647989880000|2022-03-22 22:58:00|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1647989890000|2022-03-22 22:58:10|332.76|329.96|332.89|330.09|332.89|330.09|332.76|329.96|0
1647989900000|2022-03-22 22:58:20|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1647989910000|2022-03-22 22:58:30|332.76|329.96|332.76|329.96|332.82|330.02|332.76|329.96|0
1647989930000|2022-03-22 22:58:50|332.62|329.82|332.62|329.82|332.68|329.88|332.62|329.82|0
1647989940000|2022-03-22 22:59:00|332.68|329.88|332.89|330.09|332.89|330.09|332.68|329.88|0
1647989990000|2022-03-22 22:59:50|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1647990000000|2022-03-22 23:00:00|332.82|330.02|332.76|329.96|332.82|330.02|332.76|329.96|0
1647990010000|2022-03-22 23:00:10|332.89|330.09|333.16|330.36|333.16|330.36|332.89|330.09|0
1647990020000|2022-03-22 23:00:20|333.03|330.23|333.09|330.29|333.16|330.36|333.03|330.23|0
1647990040000|2022-03-22 23:00:40|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1647990070000|2022-03-22 23:01:10|333.09|330.29|333.03|330.23|333.09|330.29|333.03|330.23|0
1647990080000|2022-03-22 23:01:20|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1647990090000|2022-03-22 23:01:30|332.75|329.95|332.89|330.09|332.89|330.09|332.75|329.95|0
1647990100000|2022-03-22 23:01:40|332.82|330.02|332.82|330.02|332.89|330.09|332.82|330.02|0
1647990110000|2022-03-22 23:01:50|332.89|330.09|332.75|329.95|332.89|330.09|332.75|329.95|0
1647990120000|2022-03-22 23:02:00|332.82|330.02|332.89|330.09|332.89|330.09|332.82|330.02|0
1647990130000|2022-03-22 23:02:10|332.75|329.95|332.89|330.09|332.89|330.09|332.75|329.95|0
1647990170000|2022-03-22 23:02:50|332.75|329.95|332.89|330.09|332.89|330.09|332.75|329.95|0
1647990180000|2022-03-22 23:03:00|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1647990210000|2022-03-22 23:03:30|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1647990250000|2022-03-22 23:04:10|332.82|330.02|332.89|330.09|332.89|330.09|332.82|330.02|0
1647990270000|2022-03-22 23:04:30|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1647990280000|2022-03-22 23:04:40|333.09|330.29|333.16|330.36|333.16|330.36|333.09|330.29|0
1647990290000|2022-03-22 23:04:50|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1647990300000|2022-03-22 23:05:00|333.16|330.36|333.03|330.23|333.16|330.36|333.03|330.23|0
1647990310000|2022-03-22 23:05:10|332.89|330.09|332.82|330.02|332.89|330.09|332.82|330.02|0
1647990320000|2022-03-22 23:05:20|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1647990330000|2022-03-22 23:05:30|332.68|329.88|332.75|329.95|332.75|329.95|332.68|329.88|0
1647990340000|2022-03-22 23:05:40|332.68|329.88|332.75|329.95|332.75|329.95|332.68|329.88|0
1647990350000|2022-03-22 23:05:50|332.68|329.88|332.62|329.82|332.68|329.88|332.62|329.82|0
1647990360000|2022-03-22 23:06:00|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1647990390000|2022-03-22 23:06:30|332.62|329.82|332.75|329.95|332.75|329.95|332.62|329.82|0
1647990430000|2022-03-22 23:07:10|332.62|329.82|332.75|329.95|332.75|329.95|332.62|329.82|0
1647990450000|2022-03-22 23:07:30|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1647990460000|2022-03-22 23:07:40|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1647990470000|2022-03-22 23:07:50|332.75|329.95|332.75|329.95|332.75|329.95|332.68|329.88|0
1647990480000|2022-03-22 23:08:00|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1647990490000|2022-03-22 23:08:10|333.02|330.22|332.89|330.09|333.02|330.22|332.89|330.09|0
1647990500000|2022-03-22 23:08:20|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1647990520000|2022-03-22 23:08:40|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1647990530000|2022-03-22 23:08:50|333.23|330.43|333.3|330.5|333.3|330.5|333.23|330.43|0
1647990540000|2022-03-22 23:09:00|333.36|330.56|333.3|330.5|333.36|330.56|333.3|330.5|0
1647990550000|2022-03-22 23:09:10|333.36|330.56|333.43|330.63|333.43|330.63|333.36|330.56|0
1647990560000|2022-03-22 23:09:20|333.57|330.77|333.43|330.63|333.57|330.77|333.43|330.63|0
1647990570000|2022-03-22 23:09:30|333.23|330.43|333.3|330.5|333.3|330.5|333.23|330.43|0
1647990580000|2022-03-22 23:09:40|333.23|330.43|333.23|330.43|333.3|330.5|333.23|330.43|0
1647990590000|2022-03-22 23:09:50|333.16|330.36|333.3|330.5|333.3|330.5|333.16|330.36|0
1647990600000|2022-03-22 23:10:00|333.36|330.56|333.43|330.63|333.43|330.63|333.36|330.56|0
1647990620000|2022-03-22 23:10:20|333.3|330.5|333.3|330.5|333.43|330.63|333.3|330.5|0
1647990630000|2022-03-22 23:10:30|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1647990640000|2022-03-22 23:10:40|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1647990650000|2022-03-22 23:10:50|333.16|330.36|333.3|330.5|333.3|330.5|333.16|330.36|0
1647990660000|2022-03-22 23:11:00|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1647990670000|2022-03-22 23:11:10|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1647990690000|2022-03-22 23:11:30|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1647990700000|2022-03-22 23:11:40|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1647990710000|2022-03-22 23:11:50|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1647990720000|2022-03-22 23:12:00|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1647990730000|2022-03-22 23:12:10|332.89|330.09|332.82|330.02|332.89|330.09|332.82|330.02|0
1647990740000|2022-03-22 23:12:20|332.75|329.95|332.89|330.09|332.89|330.09|332.75|329.95|0
1647990750000|2022-03-22 23:12:30|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1647990760000|2022-03-22 23:12:40|332.61|329.81|332.61|329.81|332.61|329.81|332.61|329.81|0
1647990770000|2022-03-22 23:12:50|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1647990780000|2022-03-22 23:13:00|332.68|329.88|332.68|329.88|332.68|329.88|332.61|329.81|0
1647990790000|2022-03-22 23:13:10|332.61|329.81|332.61|329.81|332.61|329.81|332.61|329.81|0
1647990800000|2022-03-22 23:13:20|332.68|329.88|332.61|329.81|332.68|329.88|332.61|329.81|0
1647990810000|2022-03-22 23:13:30|332.89|330.09|333.16|330.36|333.16|330.36|332.89|330.09|0
1647990820000|2022-03-22 23:13:40|333.3|330.5|333.02|330.22|333.3|330.5|333.02|330.22|0
1647990840000|2022-03-22 23:14:00|332.95|330.15|332.95|330.15|332.95|330.15|332.89|330.09|0
1647990850000|2022-03-22 23:14:10|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1647990880000|2022-03-22 23:14:40|332.75|329.95|332.81|330.01|332.81|330.01|332.75|329.95|0
1647990890000|2022-03-22 23:14:50|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1647990910000|2022-03-22 23:15:10|333.16|330.36|333.16|330.36|333.16|330.36|333.09|330.29|0
1647990920000|2022-03-22 23:15:20|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1647990930000|2022-03-22 23:15:30|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1647990940000|2022-03-22 23:15:40|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1647990950000|2022-03-22 23:15:50|332.75|329.95|332.75|329.95|332.75|329.95|332.61|329.81|0
1647990970000|2022-03-22 23:16:10|332.61|329.81|332.54|329.74|332.61|329.81|332.54|329.74|0
1647990980000|2022-03-22 23:16:20|332.48|329.68|332.61|329.81|332.61|329.81|332.48|329.68|0
1647990990000|2022-03-22 23:16:30|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1647991020000|2022-03-22 23:17:00|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1647991030000|2022-03-22 23:17:10|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1647991060000|2022-03-22 23:17:40|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1647991070000|2022-03-22 23:17:50|332.4|329.6|332.34|329.54|332.4|329.6|332.34|329.54|0
1647991080000|2022-03-22 23:18:00|332.27|329.47|332.2|329.4|332.34|329.54|332.2|329.4|0
1647991110000|2022-03-22 23:18:30|332.34|329.54|332.27|329.47|332.34|329.54|332.27|329.47|0
1647991120000|2022-03-22 23:18:40|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1647991130000|2022-03-22 23:18:50|332.27|329.47|332.34|329.54|332.34|329.54|332.27|329.47|0
1647991140000|2022-03-22 23:19:00|332.27|329.47|332.27|329.47|332.34|329.54|332.27|329.47|0
1647991150000|2022-03-22 23:19:10|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1647991190000|2022-03-22 23:19:50|332.27|329.47|332.34|329.54|332.34|329.54|332.27|329.47|0
1647991200000|2022-03-22 23:20:00|332.27|329.47|332.47|329.67|332.47|329.67|332.27|329.47|0
1647991220000|2022-03-22 23:20:20|332.4|329.6|332.34|329.54|332.4|329.6|332.34|329.54|0
1647991240000|2022-03-22 23:20:40|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1647991260000|2022-03-22 23:21:00|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647991270000|2022-03-22 23:21:10|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1647991280000|2022-03-22 23:21:20|331.79|328.99|331.93|329.13|331.99|329.19|331.79|328.99|0
1647991310000|2022-03-22 23:21:50|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647991360000|2022-03-22 23:22:40|331.99|329.19|331.93|329.13|331.99|329.19|331.93|329.13|0
1647991390000|2022-03-22 23:23:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647991450000|2022-03-22 23:24:10|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1647991500000|2022-03-22 23:25:00|331.86|329.06|331.93|329.13|331.93|329.13|331.86|329.06|0
1647991540000|2022-03-22 23:25:40|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647991570000|2022-03-22 23:26:10|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1647991580000|2022-03-22 23:26:20|332.26|329.46|332.34|329.54|332.34|329.54|332.26|329.46|0
1647991590000|2022-03-22 23:26:30|332.47|329.67|332.47|329.67|332.47|329.67|332.47|329.67|0
1647991600000|2022-03-22 23:26:40|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1647991610000|2022-03-22 23:26:50|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1647991620000|2022-03-22 23:27:00|332.47|329.67|332.47|329.67|332.47|329.67|332.47|329.67|0
1647991640000|2022-03-22 23:27:20|332.54|329.74|332.61|329.81|332.61|329.81|332.54|329.74|0
1647991660000|2022-03-22 23:27:40|332.47|329.67|332.47|329.67|332.47|329.67|332.47|329.67|0
1647991680000|2022-03-22 23:28:00|332.4|329.6|332.47|329.67|332.47|329.67|332.4|329.6|0
1647991700000|2022-03-22 23:28:20|332.33|329.53|332.2|329.4|332.33|329.53|332.2|329.4|0
1647991720000|2022-03-22 23:28:40|332.06|329.26|332.13|329.33|332.13|329.33|332.06|329.26|0
1647991730000|2022-03-22 23:28:50|332.2|329.4|332.06|329.26|332.2|329.4|332.06|329.26|0
1647991740000|2022-03-22 23:29:00|332.2|329.4|332.06|329.26|332.2|329.4|332.06|329.26|0
1647991750000|2022-03-22 23:29:10|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1647991800000|2022-03-22 23:30:00|332.06|329.26|332.06|329.26|332.06|329.26|331.99|329.19|0
1647991860000|2022-03-22 23:31:00|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1647991870000|2022-03-22 23:31:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647991880000|2022-03-22 23:31:20|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1647991900000|2022-03-22 23:31:40|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647991920000|2022-03-22 23:32:00|332.2|329.4|332.06|329.26|332.2|329.4|332.06|329.26|0
1647991930000|2022-03-22 23:32:10|331.92|329.12|332.06|329.26|332.06|329.26|331.92|329.12|0
1647991950000|2022-03-22 23:32:30|331.92|329.12|332.06|329.26|332.06|329.26|331.92|329.12|0
1647991960000|2022-03-22 23:32:40|332.13|329.33|332.06|329.26|332.13|329.33|332.06|329.26|0
1647991970000|2022-03-22 23:32:50|331.99|329.19|331.92|329.12|331.99|329.19|331.92|329.12|0
1647991980000|2022-03-22 23:33:00|331.99|329.19|331.99|329.19|331.99|329.19|331.92|329.12|0
1647991990000|2022-03-22 23:33:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647992000000|2022-03-22 23:33:20|332.2|329.4|332.06|329.26|332.2|329.4|332.06|329.26|0
1647992010000|2022-03-22 23:33:30|332.12|329.32|332.06|329.26|332.12|329.32|332.06|329.26|0
1647992040000|2022-03-22 23:34:00|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1647992050000|2022-03-22 23:34:10|331.99|329.19|332.06|329.26|332.06|329.26|331.99|329.19|0
1647992110000|2022-03-22 23:35:10|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1647992120000|2022-03-22 23:35:20|332.2|329.4|332.19|329.39|332.2|329.4|332.19|329.39|0
1647992150000|2022-03-22 23:35:50|332.26|329.46|332.19|329.39|332.26|329.46|332.19|329.39|0
1647992180000|2022-03-22 23:36:20|332.26|329.46|332.19|329.39|332.26|329.46|332.19|329.39|0
1647992200000|2022-03-22 23:36:40|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1647992210000|2022-03-22 23:36:50|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1647992230000|2022-03-22 23:37:10|332.26|329.46|332.19|329.39|332.26|329.46|332.19|329.39|0
1647992240000|2022-03-22 23:37:20|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647992250000|2022-03-22 23:37:30|332.19|329.39|332.19|329.39|332.33|329.53|332.19|329.39|0
1647992260000|2022-03-22 23:37:40|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1647992290000|2022-03-22 23:38:10|332.26|329.46|332.33|329.53|332.33|329.53|332.26|329.46|0
1647992310000|2022-03-22 23:38:30|332.26|329.46|332.19|329.39|332.26|329.46|332.19|329.39|0
1647992320000|2022-03-22 23:38:40|332.33|329.53|332.19|329.39|332.33|329.53|332.19|329.39|0
1647992340000|2022-03-22 23:39:00|332.06|329.26|332.12|329.32|332.19|329.39|332.06|329.26|0
1647992350000|2022-03-22 23:39:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647992360000|2022-03-22 23:39:20|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1647992370000|2022-03-22 23:39:30|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647992440000|2022-03-22 23:40:40|331.99|329.19|332.06|329.26|332.06|329.26|331.99|329.19|0
1647992460000|2022-03-22 23:41:00|331.99|329.19|331.99|329.19|332.06|329.26|331.99|329.19|0
1647992470000|2022-03-22 23:41:10|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1647992480000|2022-03-22 23:41:20|332.06|329.26|331.99|329.19|332.06|329.26|331.99|329.19|0
1647992490000|2022-03-22 23:41:30|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1647992510000|2022-03-22 23:41:50|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647992530000|2022-03-22 23:42:10|332.12|329.32|332.06|329.26|332.12|329.32|332.06|329.26|0
1647992540000|2022-03-22 23:42:20|332.19|329.39|332.19|329.39|332.19|329.39|332.12|329.32|0
1647992550000|2022-03-22 23:42:30|332.12|329.32|332.19|329.39|332.19|329.39|332.12|329.32|0
1647992630000|2022-03-22 23:43:50|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1647992650000|2022-03-22 23:44:10|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1647992660000|2022-03-22 23:44:20|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1647992690000|2022-03-22 23:44:50|331.98|329.18|332.05|329.25|332.05|329.25|331.98|329.18|0
1647992700000|2022-03-22 23:45:00|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1647992730000|2022-03-22 23:45:30|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1647992770000|2022-03-22 23:46:10|331.92|329.12|331.78|328.98|331.92|329.12|331.78|328.98|0
1647992780000|2022-03-22 23:46:20|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1647992800000|2022-03-22 23:46:40|332.05|329.25|332.05|329.25|332.19|329.39|332.05|329.25|0
1647992850000|2022-03-22 23:47:30|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1647992870000|2022-03-22 23:47:50|332.05|329.25|331.92|329.12|332.05|329.25|331.92|329.12|0
1647992880000|2022-03-22 23:48:00|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1647992900000|2022-03-22 23:48:20|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1647992910000|2022-03-22 23:48:30|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1647992920000|2022-03-22 23:48:40|331.85|329.05|332.05|329.25|332.05|329.25|331.85|329.05|0
1647992930000|2022-03-22 23:48:50|331.98|329.18|332.19|329.39|332.19|329.39|331.98|329.18|0
1647992940000|2022-03-22 23:49:00|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1647992950000|2022-03-22 23:49:10|332.12|329.32|332.19|329.39|332.19|329.39|332.12|329.32|0
1647992970000|2022-03-22 23:49:30|332.33|329.53|332.46|329.66|332.46|329.66|332.33|329.53|0
1647992980000|2022-03-22 23:49:40|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1647992990000|2022-03-22 23:49:50|332.33|329.53|332.39|329.59|332.39|329.59|332.33|329.53|0
1647993000000|2022-03-22 23:50:00|332.46|329.66|332.6|329.8|332.66|329.86|332.46|329.66|0
1647993010000|2022-03-22 23:50:10|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1647993020000|2022-03-22 23:50:20|332.66|329.86|332.6|329.8|332.66|329.86|332.6|329.8|0
1647993030000|2022-03-22 23:50:30|332.46|329.66|332.53|329.73|332.53|329.73|332.46|329.66|0
1647993040000|2022-03-22 23:50:40|332.6|329.8|332.6|329.8|332.6|329.8|332.46|329.66|0
1647993070000|2022-03-22 23:51:10|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1647993090000|2022-03-22 23:51:30|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1647993100000|2022-03-22 23:51:40|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1647993110000|2022-03-22 23:51:50|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1647993120000|2022-03-22 23:52:00|333.01|330.21|333.01|330.21|333.01|330.21|332.87|330.07|0
1647993150000|2022-03-22 23:52:30|333.07|330.27|333.14|330.34|333.14|330.34|333.07|330.27|0
1647993160000|2022-03-22 23:52:40|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1647993170000|2022-03-22 23:52:50|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1647993200000|2022-03-22 23:53:20|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1647993230000|2022-03-22 23:53:50|333.14|330.34|333.01|330.21|333.14|330.34|333.01|330.21|0
1647993240000|2022-03-22 23:54:00|332.94|330.14|333.01|330.21|333.01|330.21|332.94|330.14|0
1647993250000|2022-03-22 23:54:10|332.93|330.13|332.87|330.07|332.93|330.13|332.87|330.07|0
1647993280000|2022-03-22 23:54:40|333.01|330.21|332.87|330.07|333.01|330.21|332.87|330.07|0
1647993290000|2022-03-22 23:54:50|332.73|329.93|332.73|329.93|332.8|330|332.73|329.93|0
1647993300000|2022-03-22 23:55:00|332.87|330.07|333.01|330.21|333.01|330.21|332.87|330.07|0
1647993310000|2022-03-22 23:55:10|333.14|330.34|333.01|330.21|333.14|330.34|333.01|330.21|0
1647993320000|2022-03-22 23:55:20|332.87|330.07|332.66|329.86|332.87|330.07|332.66|329.86|0
1647993330000|2022-03-22 23:55:30|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1647993340000|2022-03-22 23:55:40|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1647993370000|2022-03-22 23:56:10|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1647993380000|2022-03-22 23:56:20|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1647993390000|2022-03-22 23:56:30|333|330.2|333|330.2|333|330.2|333|330.2|0
1647993400000|2022-03-22 23:56:40|333.14|330.34|333.21|330.41|333.28|330.48|333.14|330.34|0
1647993410000|2022-03-22 23:56:50|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1647993420000|2022-03-22 23:57:00|333|330.2|333.14|330.34|333.14|330.34|333|330.2|0
1647993430000|2022-03-22 23:57:10|333|330.2|333|330.2|333|330.2|333|330.2|0
1647993440000|2022-03-22 23:57:20|332.87|330.07|333|330.2|333|330.2|332.87|330.07|0
1647993450000|2022-03-22 23:57:30|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1647993460000|2022-03-22 23:57:40|333.07|330.27|333.21|330.41|333.21|330.41|333.07|330.27|0
1647993470000|2022-03-22 23:57:50|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1647993490000|2022-03-22 23:58:10|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1647993500000|2022-03-22 23:58:20|333.41|330.61|333.14|330.34|333.41|330.61|333.14|330.34|0
1647993520000|2022-03-22 23:58:40|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1647993540000|2022-03-22 23:59:00|333.14|330.34|333.41|330.61|333.41|330.61|333.14|330.34|0
1647993560000|2022-03-22 23:59:20|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1647993580000|2022-03-22 23:59:40|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1647993590000|2022-03-22 23:59:50|333.28|330.48|333.14|330.34|333.28|330.48|333.14|330.34|0
1647993600000|2022-03-23 00:00:00|333|330.2|332.87|330.07|333|330.2|332.87|330.07|0
1647993610000|2022-03-23 00:00:10|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1647993620000|2022-03-23 00:00:20|332.87|330.07|332.73|329.93|332.87|330.07|332.73|329.93|0
1647993630000|2022-03-23 00:00:30|332.87|330.07|333.14|330.34|333.14|330.34|332.87|330.07|0
1647993650000|2022-03-23 00:00:50|333.28|330.48|333.55|330.75|333.62|330.82|333.28|330.48|0
1647993660000|2022-03-23 00:01:00|333.82|331.02|334.23|331.43|334.23|331.43|333.82|331.02|0
1647993670000|2022-03-23 00:01:10|334.37|331.57|334.64|331.84|334.64|331.84|334.37|331.57|0
1647993680000|2022-03-23 00:01:20|334.51|331.71|334.23|331.43|334.51|331.71|334.23|331.43|0
1647993690000|2022-03-23 00:01:30|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1647993700000|2022-03-23 00:01:40|333.96|331.16|333.55|330.75|333.96|331.16|333.55|330.75|0
1647993710000|2022-03-23 00:01:50|333.41|330.61|333.55|330.75|333.55|330.75|333.28|330.48|0
1647993720000|2022-03-23 00:02:00|333.69|330.89|333.96|331.16|334.64|331.84|333.69|330.89|0
1647993730000|2022-03-23 00:02:10|333.82|331.02|333.55|330.75|333.82|331.02|333.55|330.75|0
1647993740000|2022-03-23 00:02:20|333.69|330.89|333.61|330.81|333.82|331.02|333.61|330.81|0
1647993750000|2022-03-23 00:02:30|333.55|330.75|333.28|330.48|333.55|330.75|333.28|330.48|0
1647993760000|2022-03-23 00:02:40|333.41|330.61|333.14|330.34|333.41|330.61|333.14|330.34|0
1647993770000|2022-03-23 00:02:50|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1647993780000|2022-03-23 00:03:00|333.41|330.61|333.14|330.34|333.41|330.61|333.14|330.34|0
1647993790000|2022-03-23 00:03:10|333|330.2|332.59|329.79|333|330.2|332.59|329.79|0
1647993810000|2022-03-23 00:03:30|332.73|329.93|332.66|329.86|332.73|329.93|332.59|329.79|0
1647993820000|2022-03-23 00:03:40|332.59|329.79|332.46|329.66|332.59|329.79|332.32|329.52|0
1647993830000|2022-03-23 00:03:50|332.52|329.72|332.73|329.93|332.73|329.93|332.52|329.72|0
1647993840000|2022-03-23 00:04:00|332.79|329.99|333|330.2|333|330.2|332.79|329.99|0
1647993850000|2022-03-23 00:04:10|332.93|330.13|333|330.2|333.14|330.34|332.93|330.13|0
1647993860000|2022-03-23 00:04:20|332.93|330.13|332.87|330.07|333|330.2|332.87|330.07|0
1647993870000|2022-03-23 00:04:30|332.93|330.13|332.87|330.07|332.93|330.13|332.87|330.07|0
1647993880000|2022-03-23 00:04:40|332.73|329.93|332.59|329.79|332.73|329.93|332.59|329.79|0
1647993890000|2022-03-23 00:04:50|332.46|329.66|332.59|329.79|332.59|329.79|332.46|329.66|0
1647993900000|2022-03-23 00:05:00|332.73|329.93|332.86|330.06|332.86|330.06|332.73|329.93|0
1647993910000|2022-03-23 00:05:10|332.73|329.93|332.66|329.86|332.73|329.93|332.66|329.86|0
1647993920000|2022-03-23 00:05:20|332.59|329.79|332.32|329.52|332.59|329.79|332.32|329.52|0
1647993930000|2022-03-23 00:05:30|332.25|329.45|332.25|329.45|332.32|329.52|332.25|329.45|0
1647993940000|2022-03-23 00:05:40|332.18|329.38|331.98|329.18|332.18|329.38|331.98|329.18|0
1647993950000|2022-03-23 00:05:50|331.91|329.11|331.98|329.18|331.98|329.18|331.91|329.11|0
1647993960000|2022-03-23 00:06:00|332.18|329.38|331.91|329.11|332.18|329.38|331.91|329.11|0
1647993970000|2022-03-23 00:06:10|331.98|329.18|331.91|329.11|331.98|329.18|331.91|329.11|0
1647993980000|2022-03-23 00:06:20|331.97|329.17|331.91|329.11|331.97|329.17|331.91|329.11|0
1647993990000|2022-03-23 00:06:30|331.84|329.04|331.64|328.84|331.84|329.04|331.64|328.84|0
1647994000000|2022-03-23 00:06:40|331.77|328.97|332.05|329.25|332.05|329.25|331.77|328.97|0
1647994010000|2022-03-23 00:06:50|332.18|329.38|332.05|329.25|332.18|329.38|332.05|329.25|0
1647994020000|2022-03-23 00:07:00|331.97|329.17|332.05|329.25|332.05|329.25|331.97|329.17|0
1647994030000|2022-03-23 00:07:10|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1647994040000|2022-03-23 00:07:20|331.97|329.17|331.91|329.11|331.97|329.17|331.91|329.11|0
1647994050000|2022-03-23 00:07:30|331.97|329.17|332.18|329.38|332.18|329.38|331.97|329.17|0
1647994060000|2022-03-23 00:07:40|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1647994070000|2022-03-23 00:07:50|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1647994080000|2022-03-23 00:08:00|331.77|328.97|331.77|328.97|331.77|328.97|331.36|328.56|0
1647994090000|2022-03-23 00:08:10|331.64|328.84|331.5|328.7|331.77|328.97|331.5|328.7|0
1647994100000|2022-03-23 00:08:20|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1647994110000|2022-03-23 00:08:30|331.5|328.7|331.77|328.97|331.77|328.97|331.5|328.7|0
1647994120000|2022-03-23 00:08:40|331.84|329.04|331.91|329.11|331.91|329.11|331.84|329.04|0
1647994130000|2022-03-23 00:08:50|331.77|328.97|331.91|329.11|331.91|329.11|331.77|328.97|0
1647994140000|2022-03-23 00:09:00|331.84|329.04|331.64|328.84|331.91|329.11|331.5|328.7|0
1647994150000|2022-03-23 00:09:10|331.56|328.76|331.64|328.84|331.64|328.84|331.56|328.76|0
1647994160000|2022-03-23 00:09:20|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1647994180000|2022-03-23 00:09:40|331.91|329.11|331.97|329.17|331.97|329.17|331.91|329.11|0
1647994190000|2022-03-23 00:09:50|331.91|329.11|331.91|329.11|332.04|329.24|331.91|329.11|0
1647994200000|2022-03-23 00:10:00|332.04|329.24|331.91|329.11|332.04|329.24|331.91|329.11|0
1647994210000|2022-03-23 00:10:10|331.84|329.04|331.91|329.11|331.91|329.11|331.84|329.04|0
1647994220000|2022-03-23 00:10:20|331.77|328.97|331.84|329.04|331.91|329.11|331.77|328.97|0
1647994230000|2022-03-23 00:10:30|331.77|328.97|331.5|328.7|331.91|329.11|331.5|328.7|0
1647994240000|2022-03-23 00:10:40|331.56|328.76|331.5|328.7|331.56|328.76|331.5|328.7|0
1647994250000|2022-03-23 00:10:50|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1647994260000|2022-03-23 00:11:00|331.56|328.76|331.56|328.76|331.64|328.84|331.56|328.76|0
1647994270000|2022-03-23 00:11:10|331.5|328.7|331.5|328.7|331.56|328.76|331.5|328.7|0
1647994280000|2022-03-23 00:11:20|331.09|328.29|331.09|328.29|331.23|328.43|331.09|328.29|0
1647994290000|2022-03-23 00:11:30|331.02|328.22|330.82|328.02|331.02|328.22|330.82|328.02|0
1647994300000|2022-03-23 00:11:40|330.88|328.08|330.95|328.15|330.95|328.15|330.88|328.08|0
1647994310000|2022-03-23 00:11:50|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1647994320000|2022-03-23 00:12:00|330.95|328.15|330.68|327.88|330.95|328.15|330.68|327.88|0
1647994330000|2022-03-23 00:12:10|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1647994340000|2022-03-23 00:12:20|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1647994350000|2022-03-23 00:12:30|331.02|328.22|331.09|328.29|331.09|328.29|331.02|328.22|0
1647994360000|2022-03-23 00:12:40|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1647994370000|2022-03-23 00:12:50|331.09|328.29|330.95|328.15|331.09|328.29|330.95|328.15|0
1647994380000|2022-03-23 00:13:00|331.09|328.29|330.95|328.15|331.09|328.29|330.95|328.15|0
1647994390000|2022-03-23 00:13:10|331.09|328.29|331.23|328.43|331.23|328.43|331.09|328.29|0
1647994420000|2022-03-23 00:13:40|331.15|328.35|331.23|328.43|331.23|328.43|331.15|328.35|0
1647994430000|2022-03-23 00:13:50|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1647994440000|2022-03-23 00:14:00|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1647994470000|2022-03-23 00:14:30|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1647994480000|2022-03-23 00:14:40|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1647994490000|2022-03-23 00:14:50|331.09|328.29|331.15|328.35|331.15|328.35|331.09|328.29|0
1647994500000|2022-03-23 00:15:00|331.22|328.42|331.36|328.56|331.36|328.56|331.22|328.42|0
1647994510000|2022-03-23 00:15:10|331.29|328.49|331.22|328.42|331.29|328.49|331.15|328.35|0
1647994520000|2022-03-23 00:15:20|330.95|328.15|330.88|328.08|331.09|328.29|330.88|328.08|0
1647994530000|2022-03-23 00:15:30|330.82|328.02|330.88|328.08|330.95|328.15|330.82|328.02|0
1647994540000|2022-03-23 00:15:40|330.95|328.15|330.95|328.15|331.09|328.29|330.95|328.15|0
1647994550000|2022-03-23 00:15:50|330.82|328.02|330.88|328.08|330.88|328.08|330.82|328.02|0
1647994560000|2022-03-23 00:16:00|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1647994570000|2022-03-23 00:16:10|330.75|327.95|330.68|327.88|330.75|327.95|330.68|327.88|0
1647994580000|2022-03-23 00:16:20|330.82|328.02|330.88|328.08|330.88|328.08|330.82|328.02|0
1647994590000|2022-03-23 00:16:30|330.82|328.02|330.68|327.88|330.82|328.02|330.68|327.88|0
1647994600000|2022-03-23 00:16:40|330.82|328.02|330.95|328.15|330.95|328.15|330.82|328.02|0
1647994610000|2022-03-23 00:16:50|330.88|328.08|330.88|328.08|330.88|328.08|330.74|327.94|0
1647994620000|2022-03-23 00:17:00|330.95|328.15|330.95|328.15|331.02|328.22|330.95|328.15|0
1647994630000|2022-03-23 00:17:10|331.02|328.22|331.09|328.29|331.09|328.29|331.02|328.22|0
1647994640000|2022-03-23 00:17:20|331.22|328.42|331.09|328.29|331.22|328.42|330.95|328.15|0
1647994650000|2022-03-23 00:17:30|331.22|328.42|331.02|328.22|331.22|328.42|331.02|328.22|0
1647994660000|2022-03-23 00:17:40|331.09|328.29|331.15|328.35|331.15|328.35|331.09|328.29|0
1647994670000|2022-03-23 00:17:50|331.22|328.42|331.29|328.49|331.29|328.49|331.22|328.42|0
1647994680000|2022-03-23 00:18:00|331.36|328.56|331.09|328.29|331.36|328.56|331.09|328.29|0
1647994690000|2022-03-23 00:18:10|331.15|328.35|331.09|328.29|331.15|328.35|331.09|328.29|0
1647994700000|2022-03-23 00:18:20|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1647994720000|2022-03-23 00:18:40|331.09|328.29|331.02|328.22|331.09|328.29|331.02|328.22|0
1647994730000|2022-03-23 00:18:50|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1647994740000|2022-03-23 00:19:00|331.02|328.22|330.95|328.15|331.02|328.22|330.95|328.15|0
1647994750000|2022-03-23 00:19:10|330.88|328.08|330.68|327.88|330.88|328.08|330.68|327.88|0
1647994760000|2022-03-23 00:19:20|330.74|327.94|330.81|328.01|330.81|328.01|330.74|327.94|0
1647994770000|2022-03-23 00:19:30|330.88|328.08|330.81|328.01|330.88|328.08|330.81|328.01|0
1647994780000|2022-03-23 00:19:40|330.95|328.15|331.09|328.29|331.15|328.35|330.95|328.15|0
1647994790000|2022-03-23 00:19:50|330.95|328.15|330.95|328.15|331.02|328.22|330.95|328.15|0
1647994800000|2022-03-23 00:20:00|331.09|328.29|331.02|328.22|331.09|328.29|331.02|328.22|0
1647994810000|2022-03-23 00:20:10|331.09|328.29|330.95|328.15|331.09|328.29|330.95|328.15|0
1647994820000|2022-03-23 00:20:20|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1647994830000|2022-03-23 00:20:30|330.95|328.15|331.02|328.22|331.09|328.29|330.95|328.15|0
1647994840000|2022-03-23 00:20:40|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1647994860000|2022-03-23 00:21:00|330.68|327.88|330.54|327.74|330.68|327.88|330.34|327.54|0
1647994880000|2022-03-23 00:21:20|330.61|327.81|330.54|327.74|330.61|327.81|330.54|327.74|0
1647994890000|2022-03-23 00:21:30|330.47|327.67|330.68|327.88|330.68|327.88|330.41|327.61|0
1647994900000|2022-03-23 00:21:40|330.54|327.74|330.61|327.81|330.61|327.81|330.54|327.74|0
1647994910000|2022-03-23 00:21:50|330.54|327.74|330.61|327.81|330.61|327.81|330.54|327.74|0
1647994920000|2022-03-23 00:22:00|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1647994930000|2022-03-23 00:22:10|330.47|327.67|330.54|327.74|330.54|327.74|330.47|327.67|0
1647994940000|2022-03-23 00:22:20|330.47|327.67|330.41|327.61|330.47|327.67|330.41|327.61|0
1647994950000|2022-03-23 00:22:30|330.47|327.67|330.41|327.61|330.47|327.67|330.41|327.61|0
1647994960000|2022-03-23 00:22:40|330.54|327.74|330.61|327.81|330.61|327.81|330.54|327.74|0
1647994970000|2022-03-23 00:22:50|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1647994980000|2022-03-23 00:23:00|330.47|327.67|330.41|327.61|330.47|327.67|330.41|327.61|0
1647994990000|2022-03-23 00:23:10|330.47|327.67|330.54|327.74|330.54|327.74|330.47|327.67|0
1647995000000|2022-03-23 00:23:20|330.95|328.15|330.81|328.01|330.95|328.15|330.81|328.01|0
1647995010000|2022-03-23 00:23:30|330.74|327.94|330.81|328.01|330.81|328.01|330.74|327.94|0
1647995020000|2022-03-23 00:23:40|330.68|327.88|330.74|327.94|330.81|328.01|330.68|327.88|0
1647995030000|2022-03-23 00:23:50|330.81|328.01|330.81|328.01|330.81|328.01|330.68|327.88|0
1647995040000|2022-03-23 00:24:00|330.68|327.88|330.61|327.81|330.68|327.88|330.54|327.74|0
1647995050000|2022-03-23 00:24:10|330.54|327.74|330.68|327.88|330.68|327.88|330.54|327.74|0
1647995060000|2022-03-23 00:24:20|330.74|327.94|330.95|328.15|330.95|328.15|330.74|327.94|0
1647995070000|2022-03-23 00:24:30|330.68|327.88|330.54|327.74|330.68|327.88|330.54|327.74|0
1647995080000|2022-03-23 00:24:40|330.47|327.67|330.54|327.74|330.54|327.74|330.47|327.67|0
1647995100000|2022-03-23 00:25:00|330.47|327.67|330.54|327.74|330.61|327.81|330.47|327.67|0
1647995110000|2022-03-23 00:25:10|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1647995120000|2022-03-23 00:25:20|330.68|327.88|330.68|327.88|330.74|327.94|330.68|327.88|0
1647995130000|2022-03-23 00:25:30|330.81|328.01|331.01|328.21|331.08|328.28|330.81|328.01|0
1647995140000|2022-03-23 00:25:40|330.68|327.88|330.54|327.74|330.68|327.88|330.47|327.67|0
1647995150000|2022-03-23 00:25:50|330.68|327.88|330.68|327.88|330.68|327.88|330.61|327.81|0
1647995160000|2022-03-23 00:26:00|330.81|328.01|330.68|327.88|330.81|328.01|330.68|327.88|0
1647995170000|2022-03-23 00:26:10|330.81|328.01|330.95|328.15|330.95|328.15|330.81|328.01|0
1647995180000|2022-03-23 00:26:20|330.88|328.08|330.95|328.15|331.01|328.21|330.88|328.08|0
1647995190000|2022-03-23 00:26:30|331.08|328.28|331.29|328.49|331.29|328.49|331.08|328.28|0
1647995200000|2022-03-23 00:26:40|331.22|328.42|331.36|328.56|331.36|328.56|331.22|328.42|0
1647995210000|2022-03-23 00:26:50|331.49|328.69|331.42|328.62|331.49|328.69|331.42|328.62|0
1647995220000|2022-03-23 00:27:00|331.36|328.56|331.36|328.56|331.36|328.56|331.29|328.49|0
1647995230000|2022-03-23 00:27:10|331.22|328.42|331.22|328.42|331.36|328.56|331.22|328.42|0
1647995240000|2022-03-23 00:27:20|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1647995250000|2022-03-23 00:27:30|330.95|328.15|331.08|328.28|331.08|328.28|330.95|328.15|0
1647995260000|2022-03-23 00:27:40|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1647995270000|2022-03-23 00:27:50|330.88|328.08|330.95|328.15|330.95|328.15|330.88|328.08|0
1647995280000|2022-03-23 00:28:00|330.81|328.01|330.81|328.01|330.88|328.08|330.81|328.01|0
1647995290000|2022-03-23 00:28:10|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1647995310000|2022-03-23 00:28:30|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1647995320000|2022-03-23 00:28:40|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1647995330000|2022-03-23 00:28:50|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1647995340000|2022-03-23 00:29:00|331.08|328.28|330.95|328.15|331.08|328.28|330.95|328.15|0
1647995350000|2022-03-23 00:29:10|330.81|328.01|330.95|328.15|330.95|328.15|330.81|328.01|0
1647995360000|2022-03-23 00:29:20|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1647995370000|2022-03-23 00:29:30|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1647995390000|2022-03-23 00:29:50|330.81|328.01|330.88|328.08|330.88|328.08|330.81|328.01|0
1647995400000|2022-03-23 00:30:00|331.08|328.28|330.95|328.15|331.08|328.28|330.95|328.15|0
1647995410000|2022-03-23 00:30:10|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1647995420000|2022-03-23 00:30:20|330.74|327.94|330.81|328.01|330.81|328.01|330.74|327.94|0
1647995430000|2022-03-23 00:30:30|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1647995440000|2022-03-23 00:30:40|330.6|327.8|330.6|327.8|330.6|327.8|330.54|327.74|0
1647995450000|2022-03-23 00:30:50|330.67|327.87|330.67|327.87|330.67|327.87|330.54|327.74|0
1647995460000|2022-03-23 00:31:00|330.6|327.8|330.54|327.74|330.6|327.8|330.54|327.74|0
1647995470000|2022-03-23 00:31:10|330.33|327.53|330.27|327.47|330.33|327.53|330.27|327.47|0
1647995490000|2022-03-23 00:31:30|330.13|327.33|330.27|327.47|330.27|327.47|330.13|327.33|0
1647995500000|2022-03-23 00:31:40|330.4|327.6|330.47|327.67|330.47|327.67|330.4|327.6|0
1647995510000|2022-03-23 00:31:50|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1647995520000|2022-03-23 00:32:00|330.27|327.47|329.86|327.06|330.27|327.47|329.86|327.06|0
1647995540000|2022-03-23 00:32:20|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1647995550000|2022-03-23 00:32:30|330.13|327.33|330.06|327.26|330.13|327.33|330.06|327.26|0
1647995560000|2022-03-23 00:32:40|330.13|327.33|330.13|327.33|330.27|327.47|330.13|327.33|0
1647995570000|2022-03-23 00:32:50|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1647995580000|2022-03-23 00:33:00|330.27|327.47|329.99|327.19|330.27|327.47|329.99|327.19|0
1647995590000|2022-03-23 00:33:10|330.13|327.33|330.13|327.33|330.13|327.33|329.99|327.19|0
1647995600000|2022-03-23 00:33:20|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1647995610000|2022-03-23 00:33:30|330.19|327.39|330.13|327.33|330.26|327.46|330.13|327.33|0
1647995630000|2022-03-23 00:33:50|330.19|327.39|330.26|327.46|330.26|327.46|330.19|327.39|0
1647995640000|2022-03-23 00:34:00|330.33|327.53|330.13|327.33|330.33|327.53|330.13|327.33|0
1647995650000|2022-03-23 00:34:10|330.26|327.46|329.86|327.06|330.26|327.46|329.86|327.06|0
1647995660000|2022-03-23 00:34:20|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1647995670000|2022-03-23 00:34:30|329.86|327.06|329.99|327.19|329.99|327.19|329.86|327.06|0
1647995680000|2022-03-23 00:34:40|329.86|327.06|329.99|327.19|329.99|327.19|329.86|327.06|0
1647995690000|2022-03-23 00:34:50|329.92|327.12|329.99|327.19|329.99|327.19|329.92|327.12|0
1647995700000|2022-03-23 00:35:00|329.86|327.06|329.99|327.19|329.99|327.19|329.86|327.06|0
1647995710000|2022-03-23 00:35:10|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1647995720000|2022-03-23 00:35:20|329.65|326.85|329.72|326.92|329.72|326.92|329.65|326.85|0
1647995730000|2022-03-23 00:35:30|329.86|327.06|329.99|327.19|329.99|327.19|329.86|327.06|0
1647995740000|2022-03-23 00:35:40|329.86|327.06|329.99|327.19|329.99|327.19|329.86|327.06|0
1647995750000|2022-03-23 00:35:50|329.86|327.06|329.72|326.92|329.86|327.06|329.72|326.92|0
1647995760000|2022-03-23 00:36:00|329.79|326.99|329.99|327.19|329.99|327.19|329.79|326.99|0
1647995770000|2022-03-23 00:36:10|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1647995790000|2022-03-23 00:36:30|330.26|327.46|330.13|327.33|330.33|327.53|330.13|327.33|0
1647995810000|2022-03-23 00:36:50|330.26|327.46|330.19|327.39|330.26|327.46|330.19|327.39|0
1647995820000|2022-03-23 00:37:00|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1647995830000|2022-03-23 00:37:10|330.19|327.39|330.26|327.46|330.26|327.46|330.19|327.39|0
1647995840000|2022-03-23 00:37:20|330.33|327.53|330.26|327.46|330.33|327.53|330.26|327.46|0
1647995850000|2022-03-23 00:37:30|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1647995860000|2022-03-23 00:37:40|330.26|327.46|330.26|327.46|330.33|327.53|330.26|327.46|0
1647995880000|2022-03-23 00:38:00|330.4|327.6|330.53|327.73|330.53|327.73|330.4|327.6|0
1647995890000|2022-03-23 00:38:10|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1647995910000|2022-03-23 00:38:30|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1647995920000|2022-03-23 00:38:40|330.4|327.6|330.26|327.46|330.4|327.6|330.26|327.46|0
1647995930000|2022-03-23 00:38:50|330.19|327.39|330.13|327.33|330.19|327.39|330.13|327.33|0
1647995940000|2022-03-23 00:39:00|330.06|327.26|330.13|327.33|330.13|327.33|330.06|327.26|0
1647995950000|2022-03-23 00:39:10|330.06|327.26|330.13|327.33|330.13|327.33|330.06|327.26|0
1647995960000|2022-03-23 00:39:20|330.26|327.46|330.13|327.33|330.26|327.46|330.13|327.33|0
1647995980000|2022-03-23 00:39:40|329.99|327.19|329.85|327.05|329.99|327.19|329.85|327.05|0
1647995990000|2022-03-23 00:39:50|329.72|326.92|329.58|326.78|329.72|326.92|329.45|326.65|0
1647996000000|2022-03-23 00:40:00|329.65|326.85|329.58|326.78|329.65|326.85|329.58|326.78|0
1647996010000|2022-03-23 00:40:10|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1647996020000|2022-03-23 00:40:20|329.85|327.05|329.85|327.05|329.85|327.05|329.78|326.98|0
1647996030000|2022-03-23 00:40:30|329.99|327.19|330.06|327.26|330.06|327.26|329.99|327.19|0
1647996040000|2022-03-23 00:40:40|330.13|327.33|329.99|327.19|330.13|327.33|329.99|327.19|0
1647996060000|2022-03-23 00:41:00|330.13|327.33|330.13|327.33|330.13|327.33|330.06|327.26|0
1647996070000|2022-03-23 00:41:10|330.19|327.39|330.26|327.46|330.26|327.46|330.13|327.33|0
1647996100000|2022-03-23 00:41:40|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1647996110000|2022-03-23 00:41:50|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1647996120000|2022-03-23 00:42:00|330.13|327.33|330.19|327.39|330.26|327.46|330.13|327.33|0
1647996130000|2022-03-23 00:42:10|330.26|327.46|330.33|327.53|330.33|327.53|330.26|327.46|0
1647996140000|2022-03-23 00:42:20|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1647996150000|2022-03-23 00:42:30|330.19|327.39|330.05|327.25|330.19|327.39|330.05|327.25|0
1647996160000|2022-03-23 00:42:40|330.26|327.46|330.19|327.39|330.26|327.46|330.19|327.39|0
1647996170000|2022-03-23 00:42:50|330.05|327.25|330.13|327.33|330.13|327.33|330.05|327.25|0
1647996180000|2022-03-23 00:43:00|329.99|327.19|329.85|327.05|329.99|327.19|329.85|327.05|0
1647996190000|2022-03-23 00:43:10|329.99|327.19|330.05|327.25|330.05|327.25|329.99|327.19|0
1647996200000|2022-03-23 00:43:20|330.12|327.32|330.26|327.46|330.26|327.46|330.12|327.32|0
1647996250000|2022-03-23 00:44:10|330.19|327.39|330.12|327.32|330.26|327.46|330.12|327.32|0
1647996260000|2022-03-23 00:44:20|330.19|327.39|329.85|327.05|330.19|327.39|329.85|327.05|0
1647996270000|2022-03-23 00:44:30|329.99|327.19|329.99|327.19|329.99|327.19|329.92|327.12|0
1647996280000|2022-03-23 00:44:40|329.85|327.05|329.99|327.19|329.99|327.19|329.85|327.05|0
1647996290000|2022-03-23 00:44:50|329.92|327.12|329.92|327.12|329.99|327.19|329.92|327.12|0
1647996300000|2022-03-23 00:45:00|329.99|327.19|329.92|327.12|329.99|327.19|329.92|327.12|0
1647996310000|2022-03-23 00:45:10|329.99|327.19|330.12|327.32|330.12|327.32|329.99|327.19|0
1647996320000|2022-03-23 00:45:20|330.05|327.25|330.12|327.32|330.12|327.32|330.05|327.25|0
1647996330000|2022-03-23 00:45:30|330.19|327.39|330.12|327.32|330.19|327.39|330.12|327.32|0
1647996350000|2022-03-23 00:45:50|330.26|327.46|330.4|327.6|330.4|327.6|330.26|327.46|0
1647996380000|2022-03-23 00:46:20|330.46|327.66|330.67|327.87|330.67|327.87|330.46|327.66|0
1647996390000|2022-03-23 00:46:30|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1647996400000|2022-03-23 00:46:40|330.46|327.66|330.4|327.6|330.53|327.73|330.4|327.6|0
1647996420000|2022-03-23 00:47:00|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1647996430000|2022-03-23 00:47:10|330.12|327.32|330.26|327.46|330.26|327.46|330.12|327.32|0
1647996440000|2022-03-23 00:47:20|330.32|327.52|330.12|327.32|330.32|327.52|330.12|327.32|0
1647996450000|2022-03-23 00:47:30|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1647996460000|2022-03-23 00:47:40|330.12|327.32|330.26|327.46|330.26|327.46|330.12|327.32|0
1647996470000|2022-03-23 00:47:50|330.19|327.39|330.26|327.46|330.26|327.46|330.19|327.39|0
1647996480000|2022-03-23 00:48:00|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1647996500000|2022-03-23 00:48:20|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1647996510000|2022-03-23 00:48:30|330.39|327.59|330.12|327.32|330.39|327.59|329.99|327.19|0
1647996520000|2022-03-23 00:48:40|329.99|327.19|330.12|327.32|330.12|327.32|329.99|327.19|0
1647996540000|2022-03-23 00:49:00|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1647996550000|2022-03-23 00:49:10|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1647996560000|2022-03-23 00:49:20|330.19|327.39|330.26|327.46|330.26|327.46|330.19|327.39|0
1647996570000|2022-03-23 00:49:30|330.39|327.59|330.26|327.46|330.39|327.59|330.26|327.46|0
1647996580000|2022-03-23 00:49:40|330.32|327.52|330.39|327.59|330.53|327.73|330.32|327.52|0
1647996590000|2022-03-23 00:49:50|330.53|327.73|330.39|327.59|330.53|327.73|330.39|327.59|0
1647996600000|2022-03-23 00:50:00|330.67|327.87|330.53|327.73|330.73|327.93|330.53|327.73|0
1647996610000|2022-03-23 00:50:10|330.6|327.8|330.53|327.73|330.6|327.8|330.53|327.73|0
1647996630000|2022-03-23 00:50:30|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1647996640000|2022-03-23 00:50:40|330.53|327.73|330.59|327.79|330.59|327.79|330.53|327.73|0
1647996650000|2022-03-23 00:50:50|330.53|327.73|330.67|327.87|330.67|327.87|330.53|327.73|0
1647996660000|2022-03-23 00:51:00|330.59|327.79|330.67|327.87|330.67|327.87|330.59|327.79|0
1647996670000|2022-03-23 00:51:10|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1647996680000|2022-03-23 00:51:20|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1647996690000|2022-03-23 00:51:30|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1647996700000|2022-03-23 00:51:40|330.59|327.79|330.67|327.87|330.67|327.87|330.59|327.79|0
1647996710000|2022-03-23 00:51:50|330.53|327.73|330.39|327.59|330.53|327.73|330.39|327.59|0
1647996720000|2022-03-23 00:52:00|330.53|327.73|330.67|327.87|330.67|327.87|330.53|327.73|0
1647996740000|2022-03-23 00:52:20|330.66|327.86|330.8|328|330.8|328|330.66|327.86|0
1647996750000|2022-03-23 00:52:30|330.66|327.86|330.53|327.73|330.66|327.86|330.53|327.73|0
1647996760000|2022-03-23 00:52:40|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1647996770000|2022-03-23 00:52:50|330.53|327.73|330.39|327.59|330.53|327.73|330.39|327.59|0
1647996780000|2022-03-23 00:53:00|330.53|327.73|330.39|327.59|330.53|327.73|330.39|327.59|0
1647996790000|2022-03-23 00:53:10|330.53|327.73|330.46|327.66|330.53|327.73|330.39|327.59|0
1647996800000|2022-03-23 00:53:20|330.39|327.59|330.26|327.46|330.39|327.59|330.26|327.46|0
1647996810000|2022-03-23 00:53:30|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1647996820000|2022-03-23 00:53:40|329.98|327.18|330.12|327.32|330.12|327.32|329.98|327.18|0
1647996830000|2022-03-23 00:53:50|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1647996840000|2022-03-23 00:54:00|330.12|327.32|329.98|327.18|330.19|327.39|329.98|327.18|0
1647996850000|2022-03-23 00:54:10|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1647996860000|2022-03-23 00:54:20|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1647996890000|2022-03-23 00:54:50|329.91|327.11|329.98|327.18|329.98|327.18|329.91|327.11|0
1647996900000|2022-03-23 00:55:00|329.91|327.11|330.26|327.46|330.26|327.46|329.91|327.11|0
1647996910000|2022-03-23 00:55:10|330.19|327.39|330.12|327.32|330.19|327.39|330.12|327.32|0
1647996930000|2022-03-23 00:55:30|330.05|327.25|330.26|327.46|330.26|327.46|329.98|327.18|0
1647996950000|2022-03-23 00:55:50|330.32|327.52|330.39|327.59|330.39|327.59|330.32|327.52|0
1647996960000|2022-03-23 00:56:00|330.46|327.66|330.46|327.66|330.46|327.66|330.39|327.59|0
1647996970000|2022-03-23 00:56:10|330.53|327.73|330.46|327.66|330.53|327.73|330.46|327.66|0
1647996980000|2022-03-23 00:56:20|330.39|327.59|330.46|327.66|330.53|327.73|330.39|327.59|0
1647996990000|2022-03-23 00:56:30|330.53|327.73|330.39|327.59|330.53|327.73|330.39|327.59|0
1647997000000|2022-03-23 00:56:40|330.26|327.46|329.85|327.05|330.26|327.46|329.85|327.05|0
1647997010000|2022-03-23 00:56:50|329.98|327.18|330.26|327.46|330.26|327.46|329.98|327.18|0
1647997020000|2022-03-23 00:57:00|330.12|327.32|330.18|327.38|330.18|327.38|330.12|327.32|0
1647997030000|2022-03-23 00:57:10|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1647997060000|2022-03-23 00:57:40|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1647997070000|2022-03-23 00:57:50|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1647997080000|2022-03-23 00:58:00|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1647997090000|2022-03-23 00:58:10|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1647997100000|2022-03-23 00:58:20|329.85|327.05|329.71|326.91|329.85|327.05|329.71|326.91|0
1647997110000|2022-03-23 00:58:30|329.78|326.98|329.85|327.05|329.85|327.05|329.78|326.98|0
1647997120000|2022-03-23 00:58:40|329.78|326.98|329.71|326.91|329.78|326.98|329.71|326.91|0
1647997130000|2022-03-23 00:58:50|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1647997140000|2022-03-23 00:59:00|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1647997150000|2022-03-23 00:59:10|329.5|326.7|329.57|326.77|329.57|326.77|329.5|326.7|0
1647997160000|2022-03-23 00:59:20|329.71|326.91|329.57|326.77|329.71|326.91|329.57|326.77|0
1647997170000|2022-03-23 00:59:30|329.64|326.84|329.57|326.77|329.64|326.84|329.57|326.77|0
1647997180000|2022-03-23 00:59:40|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1647997190000|2022-03-23 00:59:50|329.64|326.84|329.71|326.91|329.71|326.91|329.64|326.84|0
1647997200000|2022-03-23 01:00:00|329.85|327.05|329.44|326.64|329.85|327.05|329.44|326.64|0
1647997210000|2022-03-23 01:00:10|329.37|326.57|329.44|326.64|329.44|326.64|329.37|326.57|0
1647997220000|2022-03-23 01:00:20|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1647997230000|2022-03-23 01:00:30|329.5|326.7|329.44|326.64|329.5|326.7|329.44|326.64|0
1647997240000|2022-03-23 01:00:40|329.5|326.7|329.44|326.64|329.5|326.7|329.44|326.64|0
1647997250000|2022-03-23 01:00:50|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1647997260000|2022-03-23 01:01:00|329.5|326.7|329.71|326.91|329.71|326.91|329.5|326.7|0
1647997270000|2022-03-23 01:01:10|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1647997280000|2022-03-23 01:01:20|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1647997290000|2022-03-23 01:01:30|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1647997300000|2022-03-23 01:01:40|329.85|327.05|329.91|327.11|329.91|327.11|329.85|327.05|0
1647997310000|2022-03-23 01:01:50|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1647997320000|2022-03-23 01:02:00|329.91|327.11|329.98|327.18|329.98|327.18|329.91|327.11|0
1647997330000|2022-03-23 01:02:10|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1647997350000|2022-03-23 01:02:30|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1647997360000|2022-03-23 01:02:40|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1647997370000|2022-03-23 01:02:50|330.39|327.59|330.52|327.72|330.52|327.72|330.39|327.59|0
1647997380000|2022-03-23 01:03:00|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1647997390000|2022-03-23 01:03:10|330.52|327.72|330.39|327.59|330.52|327.72|330.39|327.59|0
1647997400000|2022-03-23 01:03:20|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1647997410000|2022-03-23 01:03:30|330.39|327.59|330.32|327.52|330.39|327.59|330.32|327.52|0
1647997420000|2022-03-23 01:03:40|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1647997440000|2022-03-23 01:04:00|330.32|327.52|330.25|327.45|330.32|327.52|330.25|327.45|0
1647997460000|2022-03-23 01:04:20|330.39|327.59|330.25|327.45|330.39|327.59|330.25|327.45|0
1647997470000|2022-03-23 01:04:30|330.18|327.38|329.84|327.04|330.18|327.38|329.84|327.04|0
1647997480000|2022-03-23 01:04:40|329.71|326.91|329.57|326.77|329.71|326.91|329.57|326.77|0
1647997490000|2022-03-23 01:04:50|329.64|326.84|329.71|326.91|329.71|326.91|329.57|326.77|0
1647997520000|2022-03-23 01:05:20|329.84|327.04|329.91|327.11|329.91|327.11|329.84|327.04|0
1647997530000|2022-03-23 01:05:30|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1647997540000|2022-03-23 01:05:40|329.91|327.11|329.71|326.91|329.91|327.11|329.71|326.91|0
1647997550000|2022-03-23 01:05:50|329.77|326.97|329.57|326.77|329.77|326.97|329.57|326.77|0
1647997560000|2022-03-23 01:06:00|329.64|326.84|329.57|326.77|329.64|326.84|329.57|326.77|0
1647997570000|2022-03-23 01:06:10|329.64|326.84|329.71|326.91|329.71|326.91|329.64|326.84|0
1647997580000|2022-03-23 01:06:20|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1647997590000|2022-03-23 01:06:30|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1647997600000|2022-03-23 01:06:40|329.84|327.04|329.71|326.91|329.84|327.04|329.71|326.91|0
1647997610000|2022-03-23 01:06:50|329.57|326.77|329.71|326.91|329.71|326.91|329.57|326.77|0
1647997620000|2022-03-23 01:07:00|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1647997630000|2022-03-23 01:07:10|329.64|326.84|329.57|326.77|329.64|326.84|329.57|326.77|0
1647997640000|2022-03-23 01:07:20|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1647997650000|2022-03-23 01:07:30|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1647997680000|2022-03-23 01:08:00|329.98|327.18|329.57|326.77|329.98|327.18|329.57|326.77|0
1647997690000|2022-03-23 01:08:10|329.44|326.64|329.71|326.91|329.71|326.91|329.44|326.64|0
1647997740000|2022-03-23 01:09:00|329.57|326.77|329.71|326.91|329.71|326.91|329.57|326.77|0
1647997760000|2022-03-23 01:09:20|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1647997780000|2022-03-23 01:09:40|329.91|327.11|329.98|327.18|329.98|327.18|329.91|327.11|0
1647997800000|2022-03-23 01:10:00|330.11|327.31|330.11|327.31|330.11|327.31|329.98|327.18|0
1647997820000|2022-03-23 01:10:20|330.18|327.38|330.25|327.45|330.25|327.45|330.18|327.38|0
1647997830000|2022-03-23 01:10:30|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1647997840000|2022-03-23 01:10:40|330.25|327.45|330.31|327.51|330.31|327.51|330.25|327.45|0
1647997850000|2022-03-23 01:10:50|330.25|327.45|330.25|327.45|330.31|327.51|330.25|327.45|0
1647997860000|2022-03-23 01:11:00|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1647997870000|2022-03-23 01:11:10|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1647997880000|2022-03-23 01:11:20|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1647997890000|2022-03-23 01:11:30|330.04|327.24|330.11|327.31|330.18|327.38|330.04|327.24|0
1647997900000|2022-03-23 01:11:40|330.04|327.24|329.98|327.18|330.04|327.24|329.98|327.18|0
1647997910000|2022-03-23 01:11:50|329.91|327.11|329.98|327.18|329.98|327.18|329.91|327.11|0
1647997920000|2022-03-23 01:12:00|330.04|327.24|330.11|327.31|330.11|327.31|330.04|327.24|0
1647997930000|2022-03-23 01:12:10|329.98|327.18|330.25|327.45|330.25|327.45|329.98|327.18|0
1647997940000|2022-03-23 01:12:20|330.18|327.38|330.25|327.45|330.25|327.45|330.18|327.38|0
1647997960000|2022-03-23 01:12:40|330.18|327.38|330.25|327.45|330.25|327.45|330.18|327.38|0
1647997970000|2022-03-23 01:12:50|330.11|327.31|330.38|327.58|330.45|327.65|330.11|327.31|0
1647997990000|2022-03-23 01:13:10|330.93|328.13|330.66|327.86|330.93|328.13|330.66|327.86|0
1647998000000|2022-03-23 01:13:20|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1647998020000|2022-03-23 01:13:40|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1647998050000|2022-03-23 01:14:10|330.11|327.31|330.25|327.45|330.25|327.45|330.11|327.31|0
1647998060000|2022-03-23 01:14:20|330.31|327.51|330.18|327.38|330.31|327.51|330.11|327.31|0
1647998070000|2022-03-23 01:14:30|330.25|327.45|330.31|327.51|330.38|327.58|330.25|327.45|0
1647998080000|2022-03-23 01:14:40|330.38|327.58|330.25|327.45|330.38|327.58|330.25|327.45|0
1647998100000|2022-03-23 01:15:00|330.18|327.38|330.38|327.58|330.38|327.58|330.18|327.38|0
1647998110000|2022-03-23 01:15:10|330.25|327.45|330.18|327.38|330.25|327.45|330.18|327.38|0
1647998120000|2022-03-23 01:15:20|330.11|327.31|329.91|327.11|330.11|327.31|329.91|327.11|0
1647998130000|2022-03-23 01:15:30|329.84|327.04|329.9|327.1|329.98|327.18|329.84|327.04|0
1647998140000|2022-03-23 01:15:40|329.98|327.18|329.98|327.18|329.98|327.18|329.84|327.04|0
1647998150000|2022-03-23 01:15:50|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1647998160000|2022-03-23 01:16:00|329.77|326.97|329.84|327.04|329.84|327.04|329.77|326.97|0
1647998170000|2022-03-23 01:16:10|329.9|327.1|329.7|326.9|329.9|327.1|329.7|326.9|0
1647998190000|2022-03-23 01:16:30|329.77|326.97|329.84|327.04|329.84|327.04|329.77|326.97|0
1647998200000|2022-03-23 01:16:40|329.7|326.9|329.7|326.9|329.7|326.9|329.7|326.9|0
1647998210000|2022-03-23 01:16:50|329.84|327.04|329.84|327.04|329.84|327.04|329.77|326.97|0
1647998220000|2022-03-23 01:17:00|329.77|326.97|329.57|326.77|329.77|326.97|329.57|326.77|0
1647998230000|2022-03-23 01:17:10|329.7|326.9|329.7|326.9|329.7|326.9|329.7|326.9|0
1647998240000|2022-03-23 01:17:20|329.84|327.04|330.11|327.31|330.11|327.31|329.84|327.04|0
1647998250000|2022-03-23 01:17:30|330.25|327.45|330.11|327.31|330.25|327.45|330.11|327.31|0
1647998260000|2022-03-23 01:17:40|330.25|327.45|330.38|327.58|330.38|327.58|330.25|327.45|0
1647998270000|2022-03-23 01:17:50|330.52|327.72|330.38|327.58|330.52|327.72|330.38|327.58|0
1647998280000|2022-03-23 01:18:00|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1647998290000|2022-03-23 01:18:10|330.38|327.58|330.52|327.72|330.65|327.85|330.38|327.58|0
1647998300000|2022-03-23 01:18:20|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1647998310000|2022-03-23 01:18:30|330.65|327.85|330.52|327.72|330.65|327.85|330.52|327.72|0
1647998320000|2022-03-23 01:18:40|330.58|327.78|330.65|327.85|330.65|327.85|330.58|327.78|0
1647998330000|2022-03-23 01:18:50|330.52|327.72|330.52|327.72|330.65|327.85|330.52|327.72|0
1647998340000|2022-03-23 01:19:00|330.58|327.78|330.58|327.78|330.58|327.78|330.52|327.72|0
1647998350000|2022-03-23 01:19:10|330.65|327.85|330.52|327.72|330.65|327.85|330.52|327.72|0
1647998360000|2022-03-23 01:19:20|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1647998370000|2022-03-23 01:19:30|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1647998380000|2022-03-23 01:19:40|330.93|328.13|330.79|327.99|330.93|328.13|330.79|327.99|0
1647998400000|2022-03-23 01:20:00|330.93|328.13|330.72|327.92|330.93|328.13|330.72|327.92|0
1647998410000|2022-03-23 01:20:10|330.79|327.99|330.79|327.99|330.79|327.99|330.65|327.85|0
1647998420000|2022-03-23 01:20:20|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1647998430000|2022-03-23 01:20:30|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1647998450000|2022-03-23 01:20:50|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1647998460000|2022-03-23 01:21:00|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1647998470000|2022-03-23 01:21:10|330.79|327.99|330.85|328.05|330.85|328.05|330.79|327.99|0
1647998480000|2022-03-23 01:21:20|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1647998500000|2022-03-23 01:21:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1647998510000|2022-03-23 01:21:50|331.2|328.4|331.33|328.53|331.33|328.53|331.2|328.4|0
1647998520000|2022-03-23 01:22:00|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1647998530000|2022-03-23 01:22:10|331.61|328.81|331.47|328.67|331.61|328.81|331.47|328.67|0
1647998540000|2022-03-23 01:22:20|331.33|328.53|331.47|328.67|331.47|328.67|331.33|328.53|0
1647998550000|2022-03-23 01:22:30|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1647998560000|2022-03-23 01:22:40|331.61|328.81|331.47|328.67|331.61|328.81|331.47|328.67|0
1647998580000|2022-03-23 01:23:00|331.33|328.53|331.2|328.4|331.33|328.53|331.2|328.4|0
1647998590000|2022-03-23 01:23:10|331.06|328.26|330.92|328.12|331.06|328.26|330.92|328.12|0
1647998600000|2022-03-23 01:23:20|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1647998620000|2022-03-23 01:23:40|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1647998630000|2022-03-23 01:23:50|331.06|328.26|330.92|328.12|331.06|328.26|330.92|328.12|0
1647998640000|2022-03-23 01:24:00|330.99|328.19|330.92|328.12|330.99|328.19|330.92|328.12|0
1647998650000|2022-03-23 01:24:10|330.85|328.05|331.06|328.26|331.06|328.26|330.85|328.05|0
1647998660000|2022-03-23 01:24:20|330.92|328.12|330.79|327.99|330.92|328.12|330.79|327.99|0
1647998670000|2022-03-23 01:24:30|330.85|328.05|330.79|327.99|330.85|328.05|330.79|327.99|0
1647998690000|2022-03-23 01:24:50|330.72|327.92|330.79|327.99|330.79|327.99|330.72|327.92|0
1647998700000|2022-03-23 01:25:00|330.72|327.92|330.24|327.44|330.72|327.92|330.24|327.44|0
1647998710000|2022-03-23 01:25:10|330.44|327.64|330.58|327.78|330.58|327.78|330.44|327.64|0
1647998720000|2022-03-23 01:25:20|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1647998730000|2022-03-23 01:25:30|330.72|327.92|330.65|327.85|330.79|327.99|330.65|327.85|0
1647998740000|2022-03-23 01:25:40|330.58|327.78|330.65|327.85|330.65|327.85|330.58|327.78|0
1647998750000|2022-03-23 01:25:50|330.58|327.78|330.58|327.78|330.65|327.85|330.58|327.78|0
1647998760000|2022-03-23 01:26:00|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1647998770000|2022-03-23 01:26:10|330.79|327.99|331.06|328.26|331.06|328.26|330.79|327.99|0
1647998780000|2022-03-23 01:26:20|330.99|328.19|330.99|328.19|330.99|328.19|330.92|328.12|0
1647998790000|2022-03-23 01:26:30|331.06|328.26|331.06|328.26|331.12|328.32|331.06|328.26|0
1647998800000|2022-03-23 01:26:40|331.12|328.32|330.92|328.12|331.12|328.32|330.92|328.12|0
1647998810000|2022-03-23 01:26:50|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1647998820000|2022-03-23 01:27:00|331.12|328.32|331.26|328.46|331.26|328.46|331.06|328.26|0
1647998830000|2022-03-23 01:27:10|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1647998840000|2022-03-23 01:27:20|331.06|328.26|331.19|328.39|331.19|328.39|331.06|328.26|0
1647998850000|2022-03-23 01:27:30|331.12|328.32|330.92|328.12|331.12|328.32|330.92|328.12|0
1647998860000|2022-03-23 01:27:40|330.99|328.19|330.99|328.19|330.99|328.19|330.92|328.12|0
1647998870000|2022-03-23 01:27:50|330.85|328.05|330.99|328.19|330.99|328.19|330.85|328.05|0
1647998880000|2022-03-23 01:28:00|331.06|328.26|330.99|328.19|331.06|328.26|330.99|328.19|0
1647998890000|2022-03-23 01:28:10|330.85|328.05|331.12|328.32|331.12|328.32|330.85|328.05|0
1647998900000|2022-03-23 01:28:20|331.19|328.39|331.06|328.26|331.19|328.39|331.06|328.26|0
1647998920000|2022-03-23 01:28:40|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1647998930000|2022-03-23 01:28:50|331.06|328.26|331.06|328.26|331.12|328.32|331.06|328.26|0
1647998940000|2022-03-23 01:29:00|330.92|328.12|330.92|328.12|330.99|328.19|330.92|328.12|0
1647998950000|2022-03-23 01:29:10|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1647998960000|2022-03-23 01:29:20|331.19|328.39|331.06|328.26|331.19|328.39|331.06|328.26|0
1647998970000|2022-03-23 01:29:30|331.19|328.39|331.06|328.26|331.19|328.39|330.92|328.12|0
1647998990000|2022-03-23 01:29:50|330.99|328.19|331.06|328.26|331.06|328.26|330.99|328.19|0
1647999000000|2022-03-23 01:30:00|331.33|328.53|330.92|328.12|331.33|328.53|330.92|328.12|0
1647999010000|2022-03-23 01:30:10|331.12|328.32|330.92|328.12|331.12|328.32|330.92|328.12|0
1647999020000|2022-03-23 01:30:20|330.85|328.05|330.79|327.99|330.85|328.05|330.79|327.99|0
1647999030000|2022-03-23 01:30:30|330.92|328.12|330.65|327.85|330.92|328.12|330.65|327.85|0
1647999040000|2022-03-23 01:30:40|330.79|327.99|330.38|327.58|330.79|327.99|330.38|327.58|0
1647999050000|2022-03-23 01:30:50|330.24|327.44|330.44|327.64|330.44|327.64|330.24|327.44|0
1647999060000|2022-03-23 01:31:00|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1647999070000|2022-03-23 01:31:10|330.38|327.58|330.51|327.71|330.51|327.71|330.38|327.58|0
1647999080000|2022-03-23 01:31:20|330.65|327.85|330.51|327.71|330.65|327.85|330.51|327.71|0
1647999090000|2022-03-23 01:31:30|330.58|327.78|330.51|327.71|330.58|327.78|330.51|327.71|0
1647999100000|2022-03-23 01:31:40|330.44|327.64|330.51|327.71|330.51|327.71|330.44|327.64|0
1647999110000|2022-03-23 01:31:50|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1647999120000|2022-03-23 01:32:00|330.31|327.51|330.51|327.71|330.51|327.71|330.31|327.51|0
1647999130000|2022-03-23 01:32:10|330.38|327.58|329.9|327.1|330.44|327.64|329.83|327.03|0
1647999140000|2022-03-23 01:32:20|330.03|327.23|329.83|327.03|330.1|327.3|329.83|327.03|0
1647999160000|2022-03-23 01:32:40|329.56|326.76|329.97|327.17|329.97|327.17|329.56|326.76|0
1647999170000|2022-03-23 01:32:50|329.9|327.1|329.97|327.17|329.97|327.17|329.7|326.9|0
1647999180000|2022-03-23 01:33:00|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1647999190000|2022-03-23 01:33:10|330.24|327.44|330.31|327.51|330.38|327.58|330.24|327.44|0
1647999200000|2022-03-23 01:33:20|330.38|327.58|330.38|327.58|330.38|327.58|330.31|327.51|0
1647999210000|2022-03-23 01:33:30|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1647999220000|2022-03-23 01:33:40|330.38|327.58|330.58|327.78|330.58|327.78|330.38|327.58|0
1647999230000|2022-03-23 01:33:50|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1647999240000|2022-03-23 01:34:00|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1647999250000|2022-03-23 01:34:10|330.51|327.71|330.65|327.85|330.65|327.85|330.51|327.71|0
1647999260000|2022-03-23 01:34:20|330.78|327.98|330.65|327.85|330.78|327.98|330.65|327.85|0
1647999270000|2022-03-23 01:34:30|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1647999280000|2022-03-23 01:34:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1647999290000|2022-03-23 01:34:50|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1647999300000|2022-03-23 01:35:00|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1647999310000|2022-03-23 01:35:10|330.78|327.98|330.92|328.12|330.92|328.12|330.78|327.98|0
1647999320000|2022-03-23 01:35:20|331.19|328.39|330.65|327.85|331.19|328.39|330.65|327.85|0
1647999330000|2022-03-23 01:35:30|330.98|328.18|330.92|328.12|330.98|328.18|330.92|328.12|0
1647999340000|2022-03-23 01:35:40|330.85|328.05|330.51|327.71|330.85|328.05|330.51|327.71|0
1647999350000|2022-03-23 01:35:50|330.65|327.85|330.51|327.71|330.65|327.85|330.51|327.71|0
1647999360000|2022-03-23 01:36:00|330.37|327.57|329.97|327.17|330.44|327.64|329.97|327.17|0
1647999370000|2022-03-23 01:36:10|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1647999380000|2022-03-23 01:36:20|329.97|327.17|329.97|327.17|330.24|327.44|329.97|327.17|0
1647999390000|2022-03-23 01:36:30|330.1|327.3|329.97|327.17|330.1|327.3|329.97|327.17|0
1647999420000|2022-03-23 01:37:00|330.03|327.23|330.24|327.44|330.24|327.44|330.03|327.23|0
1647999430000|2022-03-23 01:37:10|330.3|327.5|330.24|327.44|330.3|327.5|330.24|327.44|0
1647999440000|2022-03-23 01:37:20|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1647999450000|2022-03-23 01:37:30|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1647999460000|2022-03-23 01:37:40|330.37|327.57|330.37|327.57|330.37|327.57|330.3|327.5|0
1647999470000|2022-03-23 01:37:50|330.3|327.5|330.24|327.44|330.3|327.5|330.24|327.44|0
1647999480000|2022-03-23 01:38:00|330.3|327.5|330.3|327.5|330.37|327.57|330.3|327.5|0
1647999490000|2022-03-23 01:38:10|330.24|327.44|330.24|327.44|330.3|327.5|330.24|327.44|0
1647999500000|2022-03-23 01:38:20|330.1|327.3|330.17|327.37|330.17|327.37|330.1|327.3|0
1647999510000|2022-03-23 01:38:30|330.24|327.44|330.3|327.5|330.37|327.57|330.24|327.44|0
1647999520000|2022-03-23 01:38:40|330.37|327.57|330.24|327.44|330.37|327.57|330.24|327.44|0
1647999530000|2022-03-23 01:38:50|330.3|327.5|330.37|327.57|330.37|327.57|330.3|327.5|0
1647999540000|2022-03-23 01:39:00|330.44|327.64|330.51|327.71|330.51|327.71|330.44|327.64|0
1647999550000|2022-03-23 01:39:10|330.65|327.85|330.57|327.77|330.65|327.85|330.57|327.77|0
1647999560000|2022-03-23 01:39:20|330.51|327.71|330.3|327.5|330.51|327.71|330.3|327.5|0
1647999570000|2022-03-23 01:39:30|330.37|327.57|330.51|327.71|330.51|327.71|330.37|327.57|0
1647999580000|2022-03-23 01:39:40|330.44|327.64|330.37|327.57|330.44|327.64|330.37|327.57|0
1647999590000|2022-03-23 01:39:50|330.3|327.5|330.24|327.44|330.3|327.5|330.24|327.44|0
1647999600000|2022-03-23 01:40:00|330.3|327.5|330.24|327.44|330.3|327.5|330.24|327.44|0
1647999610000|2022-03-23 01:40:10|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1647999620000|2022-03-23 01:40:20|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1647999640000|2022-03-23 01:40:40|330.3|327.5|330.3|327.5|330.3|327.5|330.24|327.44|0
1647999650000|2022-03-23 01:40:50|330.37|327.57|330.24|327.44|330.37|327.57|330.24|327.44|0
1647999660000|2022-03-23 01:41:00|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1647999680000|2022-03-23 01:41:20|330.51|327.71|330.64|327.84|330.64|327.84|330.51|327.71|0
1647999710000|2022-03-23 01:41:50|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1647999720000|2022-03-23 01:42:00|330.57|327.77|330.64|327.84|330.64|327.84|330.51|327.71|0
1647999730000|2022-03-23 01:42:10|330.57|327.77|330.51|327.71|330.57|327.77|330.51|327.71|0
1647999760000|2022-03-23 01:42:40|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1647999770000|2022-03-23 01:42:50|330.71|327.91|330.78|327.98|330.78|327.98|330.71|327.91|0
1647999780000|2022-03-23 01:43:00|330.64|327.84|330.71|327.91|330.71|327.91|330.64|327.84|0
1647999790000|2022-03-23 01:43:10|330.64|327.84|330.51|327.71|330.64|327.84|330.51|327.71|0
1647999800000|2022-03-23 01:43:20|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1647999810000|2022-03-23 01:43:30|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1647999820000|2022-03-23 01:43:40|330.37|327.57|330.37|327.57|330.51|327.71|330.37|327.57|0
1647999830000|2022-03-23 01:43:50|330.44|327.64|330.37|327.57|330.44|327.64|330.37|327.57|0
1647999840000|2022-03-23 01:44:00|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1647999850000|2022-03-23 01:44:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1647999860000|2022-03-23 01:44:20|330.44|327.64|330.57|327.77|330.57|327.77|330.44|327.64|0
1647999870000|2022-03-23 01:44:30|330.44|327.64|330.64|327.84|330.64|327.84|330.44|327.64|0
1647999880000|2022-03-23 01:44:40|330.51|327.71|330.64|327.84|330.64|327.84|330.51|327.71|0
1647999890000|2022-03-23 01:44:50|330.71|327.91|330.78|327.98|330.84|328.04|330.71|327.91|0
1647999900000|2022-03-23 01:45:00|330.84|328.04|330.84|328.04|330.92|328.12|330.84|328.04|0
1647999910000|2022-03-23 01:45:10|330.92|328.12|330.78|327.98|330.92|328.12|330.78|327.98|0
1647999920000|2022-03-23 01:45:20|330.71|327.91|330.57|327.77|330.71|327.91|330.57|327.77|0
1647999930000|2022-03-23 01:45:30|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1647999960000|2022-03-23 01:46:00|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1647999970000|2022-03-23 01:46:10|330.64|327.84|330.51|327.71|330.64|327.84|330.51|327.71|0
1647999980000|2022-03-23 01:46:20|330.37|327.57|330.37|327.57|330.44|327.64|330.37|327.57|0
1647999990000|2022-03-23 01:46:30|330.3|327.5|330.23|327.43|330.3|327.5|330.23|327.43|0
1648000000000|2022-03-23 01:46:40|330.1|327.3|329.96|327.16|330.1|327.3|329.96|327.16|0
1648000010000|2022-03-23 01:46:50|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1648000020000|2022-03-23 01:47:00|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1648000030000|2022-03-23 01:47:10|329.69|326.89|329.83|327.03|329.83|327.03|329.69|326.89|0
1648000040000|2022-03-23 01:47:20|330.1|327.3|329.96|327.16|330.1|327.3|329.96|327.16|0
1648000050000|2022-03-23 01:47:30|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1648000060000|2022-03-23 01:47:40|329.96|327.16|329.83|327.03|329.96|327.16|329.83|327.03|0
1648000070000|2022-03-23 01:47:50|329.96|327.16|329.96|327.16|329.96|327.16|329.96|327.16|0
1648000090000|2022-03-23 01:48:10|330.1|327.3|330.16|327.36|330.23|327.43|330.1|327.3|0
1648000100000|2022-03-23 01:48:20|330.1|327.3|330.1|327.3|330.1|327.3|330.03|327.23|0
1648000110000|2022-03-23 01:48:30|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1648000120000|2022-03-23 01:48:40|330.37|327.57|330.51|327.71|330.51|327.71|330.37|327.57|0
1648000130000|2022-03-23 01:48:50|330.43|327.63|330.51|327.71|330.51|327.71|330.43|327.63|0
1648000140000|2022-03-23 01:49:00|330.43|327.63|330.37|327.57|330.43|327.63|330.37|327.57|0
1648000150000|2022-03-23 01:49:10|330.23|327.43|330.3|327.5|330.3|327.5|330.23|327.43|0
1648000160000|2022-03-23 01:49:20|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1648000170000|2022-03-23 01:49:30|330.23|327.43|330.3|327.5|330.3|327.5|330.23|327.43|0
1648000180000|2022-03-23 01:49:40|330.23|327.43|330.1|327.3|330.23|327.43|330.1|327.3|0
1648000190000|2022-03-23 01:49:50|330.23|327.43|330.1|327.3|330.23|327.43|330.1|327.3|0
1648000200000|2022-03-23 01:50:00|330.16|327.36|330.23|327.43|330.23|327.43|330.16|327.36|0
1648000210000|2022-03-23 01:50:10|330.16|327.36|330.37|327.57|330.51|327.71|330.16|327.36|0
1648000220000|2022-03-23 01:50:20|330.43|327.63|330.37|327.57|330.43|327.63|330.37|327.57|0
1648000230000|2022-03-23 01:50:30|330.5|327.7|330.57|327.77|330.57|327.77|330.5|327.7|0
1648000240000|2022-03-23 01:50:40|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1648000250000|2022-03-23 01:50:50|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1648000260000|2022-03-23 01:51:00|330.43|327.63|330.43|327.63|330.43|327.63|330.37|327.57|0
1648000270000|2022-03-23 01:51:10|330.3|327.5|330.43|327.63|330.43|327.63|330.3|327.5|0
1648000280000|2022-03-23 01:51:20|330.5|327.7|330.57|327.77|330.57|327.77|330.37|327.57|0
1648000290000|2022-03-23 01:51:30|330.64|327.84|330.5|327.7|330.64|327.84|330.5|327.7|0
1648000300000|2022-03-23 01:51:40|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1648000310000|2022-03-23 01:51:50|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1648000340000|2022-03-23 01:52:20|330.91|328.11|330.78|327.98|330.91|328.11|330.78|327.98|0
1648000350000|2022-03-23 01:52:30|331.05|328.25|331.32|328.52|331.59|328.79|331.05|328.25|0
1648000360000|2022-03-23 01:52:40|331.18|328.38|331.05|328.25|331.25|328.45|331.05|328.25|0
1648000370000|2022-03-23 01:52:50|330.91|328.11|331.05|328.25|331.05|328.25|330.91|328.11|0
1648000380000|2022-03-23 01:53:00|330.91|328.11|330.98|328.18|331.05|328.25|330.91|328.11|0
1648000390000|2022-03-23 01:53:10|331.05|328.25|331.18|328.38|331.18|328.38|331.05|328.25|0
1648000400000|2022-03-23 01:53:20|331.05|328.25|331.11|328.31|331.11|328.31|331.05|328.25|0
1648000410000|2022-03-23 01:53:30|331.32|328.52|331.18|328.38|331.32|328.52|331.18|328.38|0
1648000420000|2022-03-23 01:53:40|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1648000430000|2022-03-23 01:53:50|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1648000440000|2022-03-23 01:54:00|331.32|328.52|331.18|328.38|331.32|328.52|331.18|328.38|0
1648000450000|2022-03-23 01:54:10|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1648000460000|2022-03-23 01:54:20|331.18|328.38|331.32|328.52|331.32|328.52|331.18|328.38|0
1648000470000|2022-03-23 01:54:30|331.25|328.45|331.32|328.52|331.32|328.52|331.25|328.45|0
1648000480000|2022-03-23 01:54:40|331.25|328.45|331.32|328.52|331.32|328.52|331.25|328.45|0
1648000500000|2022-03-23 01:55:00|331.25|328.45|331.25|328.45|331.32|328.52|331.25|328.45|0
1648000510000|2022-03-23 01:55:10|331.32|328.52|331.46|328.66|331.46|328.66|331.32|328.52|0
1648000520000|2022-03-23 01:55:20|331.38|328.58|331.59|328.79|331.59|328.79|331.38|328.58|0
1648000530000|2022-03-23 01:55:30|331.66|328.86|332|329.2|332|329.2|331.66|328.86|0
1648000540000|2022-03-23 01:55:40|331.86|329.06|331.66|328.86|331.86|329.06|331.66|328.86|0
1648000550000|2022-03-23 01:55:50|331.52|328.72|331.73|328.93|331.73|328.93|331.52|328.72|0
1648000560000|2022-03-23 01:56:00|331.59|328.79|331.59|328.79|331.59|328.79|331.59|328.79|0
1648000570000|2022-03-23 01:56:10|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1648000580000|2022-03-23 01:56:20|331.79|328.99|331.73|328.93|331.79|328.99|331.73|328.93|0
1648000590000|2022-03-23 01:56:30|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1648000600000|2022-03-23 01:56:40|331.66|328.86|331.59|328.79|331.66|328.86|331.59|328.79|0
1648000610000|2022-03-23 01:56:50|331.52|328.72|331.59|328.79|331.59|328.79|331.46|328.66|0
1648000620000|2022-03-23 01:57:00|331.52|328.72|331.59|328.79|331.59|328.79|331.52|328.72|0
1648000630000|2022-03-23 01:57:10|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1648000640000|2022-03-23 01:57:20|331.86|329.06|331.73|328.93|331.86|329.06|331.73|328.93|0
1648000650000|2022-03-23 01:57:30|331.86|329.06|332|329.2|332|329.2|331.86|329.06|0
1648000660000|2022-03-23 01:57:40|331.86|329.06|331.86|329.06|332|329.2|331.86|329.06|0
1648000670000|2022-03-23 01:57:50|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1648000680000|2022-03-23 01:58:00|332|329.2|332.07|329.27|332.07|329.27|331.93|329.13|0
1648000690000|2022-03-23 01:58:10|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1648000710000|2022-03-23 01:58:30|332|329.2|331.86|329.06|332|329.2|331.86|329.06|0
1648000720000|2022-03-23 01:58:40|332|329.2|332|329.2|332|329.2|332|329.2|0
1648000730000|2022-03-23 01:58:50|332.14|329.34|332.14|329.34|332.14|329.34|332.06|329.26|0
1648000740000|2022-03-23 01:59:00|332.2|329.4|332.27|329.47|332.27|329.47|332.2|329.4|0
1648000750000|2022-03-23 01:59:10|332.2|329.4|332.27|329.47|332.27|329.47|332.14|329.34|0
1648000760000|2022-03-23 01:59:20|332.41|329.61|332.27|329.47|332.41|329.61|332.27|329.47|0
1648000770000|2022-03-23 01:59:30|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1648000780000|2022-03-23 01:59:40|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648000800000|2022-03-23 02:00:00|332.27|329.47|332|329.2|332.27|329.47|332|329.2|0
1648000810000|2022-03-23 02:00:10|332.06|329.26|332.14|329.34|332.14|329.34|332.06|329.26|0
1648000820000|2022-03-23 02:00:20|332|329.2|332.27|329.47|332.27|329.47|332|329.2|0
1648000830000|2022-03-23 02:00:30|332.41|329.61|332.41|329.61|332.47|329.67|332.41|329.61|0
1648000840000|2022-03-23 02:00:40|332.47|329.67|332.68|329.88|332.68|329.88|332.47|329.67|0
1648000850000|2022-03-23 02:00:50|332.54|329.74|332.68|329.88|332.68|329.88|332.54|329.74|0
1648000860000|2022-03-23 02:01:00|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1648000880000|2022-03-23 02:01:20|332.41|329.61|332.68|329.88|332.68|329.88|332.41|329.61|0
1648000890000|2022-03-23 02:01:30|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1648000900000|2022-03-23 02:01:40|332.47|329.67|332.68|329.88|332.68|329.88|332.47|329.67|0
1648000910000|2022-03-23 02:01:50|332.54|329.74|332.41|329.61|332.54|329.74|332.41|329.61|0
1648000920000|2022-03-23 02:02:00|332.68|329.88|332.61|329.81|332.68|329.88|332.54|329.74|0
1648000930000|2022-03-23 02:02:10|332.54|329.74|332.68|329.88|332.68|329.88|332.47|329.67|0
1648000940000|2022-03-23 02:02:20|332.82|330.02|332.75|329.95|332.82|330.02|332.68|329.88|0
1648000950000|2022-03-23 02:02:30|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1648000960000|2022-03-23 02:02:40|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1648000970000|2022-03-23 02:02:50|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648000980000|2022-03-23 02:03:00|332.54|329.74|332.54|329.74|332.54|329.74|332.41|329.61|0
1648000990000|2022-03-23 02:03:10|332.68|329.88|332.13|329.33|332.68|329.88|332|329.2|0
1648001000000|2022-03-23 02:03:20|332.2|329.4|332.27|329.47|332.27|329.47|332.2|329.4|0
1648001010000|2022-03-23 02:03:30|332.13|329.33|331.86|329.06|332.13|329.33|331.86|329.06|0
1648001040000|2022-03-23 02:04:00|331.72|328.92|331.59|328.79|331.72|328.92|331.59|328.79|0
1648001050000|2022-03-23 02:04:10|331.72|328.92|331.86|329.06|331.86|329.06|331.72|328.92|0
1648001060000|2022-03-23 02:04:20|331.93|329.13|331.86|329.06|331.93|329.13|331.86|329.06|0
1648001070000|2022-03-23 02:04:30|332|329.2|332.27|329.47|332.27|329.47|332|329.2|0
1648001080000|2022-03-23 02:04:40|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1648001090000|2022-03-23 02:04:50|332.27|329.47|332.2|329.4|332.27|329.47|332.13|329.33|0
1648001100000|2022-03-23 02:05:00|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1648001120000|2022-03-23 02:05:20|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648001130000|2022-03-23 02:05:30|332.27|329.47|332.41|329.61|332.41|329.61|332.27|329.47|0
1648001140000|2022-03-23 02:05:40|332.33|329.53|332.2|329.4|332.41|329.61|332.2|329.4|0
1648001150000|2022-03-23 02:05:50|332.13|329.33|332|329.2|332.13|329.33|332|329.2|0
1648001160000|2022-03-23 02:06:00|332.06|329.26|332|329.2|332.06|329.26|332|329.2|0
1648001170000|2022-03-23 02:06:10|332.06|329.26|332.06|329.26|332.13|329.33|332.06|329.26|0
1648001180000|2022-03-23 02:06:20|332|329.2|332|329.2|332|329.2|331.86|329.06|0
1648001190000|2022-03-23 02:06:30|332.13|329.33|332|329.2|332.13|329.33|332|329.2|0
1648001210000|2022-03-23 02:06:50|332.13|329.33|332.13|329.33|332.13|329.33|332.06|329.26|0
1648001230000|2022-03-23 02:07:10|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1648001240000|2022-03-23 02:07:20|332.4|329.6|332.54|329.74|332.54|329.74|332.4|329.6|0
1648001250000|2022-03-23 02:07:30|332.4|329.6|332.47|329.67|332.47|329.67|332.4|329.6|0
1648001260000|2022-03-23 02:07:40|332.54|329.74|332.54|329.74|332.54|329.74|332.47|329.67|0
1648001270000|2022-03-23 02:07:50|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1648001280000|2022-03-23 02:08:00|332.27|329.47|332.13|329.33|332.27|329.47|332.13|329.33|0
1648001290000|2022-03-23 02:08:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1648001300000|2022-03-23 02:08:20|332|329.2|332|329.2|332|329.2|332|329.2|0
1648001310000|2022-03-23 02:08:30|332.06|329.26|332.13|329.33|332.13|329.33|332.06|329.26|0
1648001320000|2022-03-23 02:08:40|332|329.2|332|329.2|332|329.2|332|329.2|0
1648001330000|2022-03-23 02:08:50|331.92|329.12|332|329.2|332|329.2|331.92|329.12|0
1648001340000|2022-03-23 02:09:00|331.86|329.06|331.79|328.99|331.86|329.06|331.79|328.99|0
1648001350000|2022-03-23 02:09:10|331.72|328.92|331.59|328.79|331.72|328.92|331.59|328.79|0
1648001360000|2022-03-23 02:09:20|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1648001380000|2022-03-23 02:09:40|331.38|328.58|331.45|328.65|331.45|328.65|331.38|328.58|0
1648001390000|2022-03-23 02:09:50|331.31|328.51|331.31|328.51|331.45|328.65|331.31|328.51|0
1648001400000|2022-03-23 02:10:00|331.11|328.31|330.9|328.1|331.11|328.31|330.9|328.1|0
1648001410000|2022-03-23 02:10:10|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1648001420000|2022-03-23 02:10:20|331.18|328.38|331.04|328.24|331.18|328.38|331.04|328.24|0
1648001430000|2022-03-23 02:10:30|331.18|328.38|331.18|328.38|331.18|328.38|331.11|328.31|0
1648001440000|2022-03-23 02:10:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1648001450000|2022-03-23 02:10:50|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1648001460000|2022-03-23 02:11:00|331.04|328.24|331.18|328.38|331.18|328.38|331.04|328.24|0
1648001470000|2022-03-23 02:11:10|331.04|328.24|331.11|328.31|331.11|328.31|331.04|328.24|0
1648001480000|2022-03-23 02:11:20|331.04|328.24|331.11|328.31|331.11|328.31|331.04|328.24|0
1648001500000|2022-03-23 02:11:40|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1648001520000|2022-03-23 02:12:00|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1648001530000|2022-03-23 02:12:10|330.9|328.1|331.04|328.24|331.04|328.24|330.9|328.1|0
1648001540000|2022-03-23 02:12:20|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1648001550000|2022-03-23 02:12:30|331.04|328.24|330.97|328.17|331.04|328.24|330.97|328.17|0
1648001560000|2022-03-23 02:12:40|331.04|328.24|330.97|328.17|331.04|328.24|330.97|328.17|0
1648001570000|2022-03-23 02:12:50|330.9|328.1|330.97|328.17|330.97|328.17|330.9|328.1|0
1648001580000|2022-03-23 02:13:00|331.04|328.24|331.04|328.24|331.04|328.24|330.97|328.17|0
1648001600000|2022-03-23 02:13:20|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1648001610000|2022-03-23 02:13:30|331.04|328.24|330.97|328.17|331.11|328.31|330.97|328.17|0
1648001620000|2022-03-23 02:13:40|330.63|327.83|330.42|327.62|330.63|327.83|330.36|327.56|0
1648001630000|2022-03-23 02:13:50|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1648001640000|2022-03-23 02:14:00|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1648001650000|2022-03-23 02:14:10|330.5|327.7|330.77|327.97|330.77|327.97|330.5|327.7|0
1648001660000|2022-03-23 02:14:20|330.83|328.03|330.9|328.1|330.9|328.1|330.83|328.03|0
1648001670000|2022-03-23 02:14:30|331.04|328.24|330.49|327.69|331.04|328.24|330.49|327.69|0
1648001690000|2022-03-23 02:14:50|330.63|327.83|330.49|327.69|330.63|327.83|330.49|327.69|0
1648001700000|2022-03-23 02:15:00|330.42|327.62|330.63|327.83|330.63|327.83|330.42|327.62|0
1648001710000|2022-03-23 02:15:10|331.04|328.24|331.18|328.38|331.18|328.38|331.04|328.24|0
1648001720000|2022-03-23 02:15:20|331.45|328.65|331.31|328.51|331.45|328.65|331.31|328.51|0
1648001730000|2022-03-23 02:15:30|331.38|328.58|331.45|328.65|331.51|328.71|331.38|328.58|0
1648001750000|2022-03-23 02:15:50|331.38|328.58|331.45|328.65|331.45|328.65|331.31|328.51|0
1648001770000|2022-03-23 02:16:10|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1648001780000|2022-03-23 02:16:20|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648001790000|2022-03-23 02:16:30|331.72|328.92|331.58|328.78|331.72|328.92|331.58|328.78|0
1648001810000|2022-03-23 02:16:50|331.72|328.92|331.72|328.92|331.72|328.92|331.65|328.85|0
1648001820000|2022-03-23 02:17:00|331.78|328.98|331.86|329.06|331.86|329.06|331.72|328.92|0
1648001840000|2022-03-23 02:17:20|331.72|328.92|331.58|328.78|331.72|328.92|331.58|328.78|0
1648001850000|2022-03-23 02:17:30|331.72|328.92|331.65|328.85|331.72|328.92|331.65|328.85|0
1648001860000|2022-03-23 02:17:40|331.72|328.92|331.58|328.78|331.72|328.92|331.58|328.78|0
1648001870000|2022-03-23 02:17:50|331.65|328.85|331.72|328.92|331.72|328.92|331.65|328.85|0
1648001890000|2022-03-23 02:18:10|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1648001900000|2022-03-23 02:18:20|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648001910000|2022-03-23 02:18:30|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1648001930000|2022-03-23 02:18:50|331.78|328.98|331.72|328.92|331.78|328.98|331.72|328.92|0
1648001940000|2022-03-23 02:19:00|331.78|328.98|331.85|329.05|331.85|329.05|331.78|328.98|0
1648001950000|2022-03-23 02:19:10|331.72|328.92|331.85|329.05|331.85|329.05|331.72|328.92|0
1648001970000|2022-03-23 02:19:30|331.92|329.12|331.99|329.19|331.99|329.19|331.92|329.12|0
1648001980000|2022-03-23 02:19:40|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1648002000000|2022-03-23 02:20:00|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648002020000|2022-03-23 02:20:20|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1648002030000|2022-03-23 02:20:30|332.33|329.53|332.4|329.6|332.4|329.6|332.33|329.53|0
1648002050000|2022-03-23 02:20:50|332.33|329.53|332.4|329.6|332.4|329.6|332.33|329.53|0
1648002120000|2022-03-23 02:22:00|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648002130000|2022-03-23 02:22:10|332.33|329.53|332.26|329.46|332.33|329.53|332.26|329.46|0
1648002150000|2022-03-23 02:22:30|332.4|329.6|332.26|329.46|332.4|329.6|332.26|329.46|0
1648002180000|2022-03-23 02:23:00|332.4|329.6|332.26|329.46|332.4|329.6|332.26|329.46|0
1648002200000|2022-03-23 02:23:20|332.4|329.6|332.4|329.6|332.4|329.6|332.26|329.46|0
1648002230000|2022-03-23 02:23:50|332.53|329.73|332.4|329.6|332.53|329.73|332.4|329.6|0
1648002240000|2022-03-23 02:24:00|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648002250000|2022-03-23 02:24:10|332.33|329.53|332.4|329.6|332.4|329.6|332.33|329.53|0
1648002260000|2022-03-23 02:24:20|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1648002270000|2022-03-23 02:24:30|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1648002290000|2022-03-23 02:24:50|332.53|329.73|332.4|329.6|332.53|329.73|332.4|329.6|0
1648002300000|2022-03-23 02:25:00|332.46|329.66|332.53|329.73|332.53|329.73|332.46|329.66|0
1648002310000|2022-03-23 02:25:10|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1648002320000|2022-03-23 02:25:20|332.67|329.87|332.81|330.01|332.81|330.01|332.67|329.87|0
1648002330000|2022-03-23 02:25:30|332.94|330.14|332.94|330.14|333.08|330.28|332.94|330.14|0
1648002340000|2022-03-23 02:25:40|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1648002360000|2022-03-23 02:26:00|333.22|330.42|333.08|330.28|333.22|330.42|333.08|330.28|0
1648002370000|2022-03-23 02:26:10|333.01|330.21|332.94|330.14|333.01|330.21|332.94|330.14|0
1648002380000|2022-03-23 02:26:20|332.67|329.87|332.74|329.94|332.74|329.94|332.67|329.87|0
1648002390000|2022-03-23 02:26:30|332.67|329.87|332.4|329.6|332.67|329.87|332.4|329.6|0
1648002400000|2022-03-23 02:26:40|332.53|329.73|332.4|329.6|332.53|329.73|332.4|329.6|0
1648002410000|2022-03-23 02:26:50|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648002420000|2022-03-23 02:27:00|332.33|329.53|332.4|329.6|332.4|329.6|332.33|329.53|0
1648002430000|2022-03-23 02:27:10|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1648002450000|2022-03-23 02:27:30|332.67|329.87|332.4|329.6|332.67|329.87|332.4|329.6|0
1648002460000|2022-03-23 02:27:40|332.26|329.46|332.4|329.6|332.4|329.6|332.26|329.46|0
1648002470000|2022-03-23 02:27:50|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648002480000|2022-03-23 02:28:00|332.33|329.53|332.33|329.53|332.4|329.6|332.33|329.53|0
1648002490000|2022-03-23 02:28:10|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648002500000|2022-03-23 02:28:20|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1648002510000|2022-03-23 02:28:30|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1648002520000|2022-03-23 02:28:40|332.4|329.6|332.4|329.6|332.4|329.6|332.26|329.46|0
1648002530000|2022-03-23 02:28:50|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648002540000|2022-03-23 02:29:00|332.33|329.53|332.26|329.46|332.33|329.53|332.26|329.46|0
1648002550000|2022-03-23 02:29:10|332.12|329.32|332.32|329.52|332.32|329.52|332.12|329.32|0
1648002560000|2022-03-23 02:29:20|332.4|329.6|332.26|329.46|332.4|329.6|332.26|329.46|0
1648002590000|2022-03-23 02:29:50|332.12|329.32|331.99|329.19|332.12|329.32|331.85|329.05|0
1648002610000|2022-03-23 02:30:10|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1648002620000|2022-03-23 02:30:20|331.71|328.91|332.12|329.32|332.12|329.32|331.71|328.91|0
1648002630000|2022-03-23 02:30:30|332.05|329.25|331.99|329.19|332.05|329.25|331.99|329.19|0
1648002640000|2022-03-23 02:30:40|331.92|329.12|331.99|329.19|331.99|329.19|331.92|329.12|0
1648002650000|2022-03-23 02:30:50|332.12|329.32|332.05|329.25|332.12|329.32|332.05|329.25|0
1648002660000|2022-03-23 02:31:00|332.26|329.46|332.53|329.73|332.53|329.73|332.26|329.46|0
1648002670000|2022-03-23 02:31:10|332.46|329.66|332.4|329.6|332.46|329.66|332.4|329.6|0
1648002680000|2022-03-23 02:31:20|332.46|329.66|332.46|329.66|332.46|329.66|332.46|329.66|0
1648002690000|2022-03-23 02:31:30|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1648002700000|2022-03-23 02:31:40|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1648002710000|2022-03-23 02:31:50|332.6|329.8|332.67|329.87|332.67|329.87|332.6|329.8|0
1648002720000|2022-03-23 02:32:00|332.8|330|332.73|329.93|332.94|330.14|332.73|329.93|0
1648002730000|2022-03-23 02:32:10|332.67|329.87|332.94|330.14|333.01|330.21|332.67|329.87|0
1648002740000|2022-03-23 02:32:20|333.08|330.28|333.35|330.55|333.35|330.55|333.01|330.21|0
1648002750000|2022-03-23 02:32:30|333.21|330.41|333.35|330.55|333.35|330.55|333.21|330.41|0
1648002760000|2022-03-23 02:32:40|333.28|330.48|333.14|330.34|333.28|330.48|333.14|330.34|0
1648002770000|2022-03-23 02:32:50|333.08|330.28|332.94|330.14|333.08|330.28|332.94|330.14|0
1648002800000|2022-03-23 02:33:20|333.08|330.28|333.08|330.28|333.08|330.28|332.94|330.14|0
1648002810000|2022-03-23 02:33:30|333.21|330.41|333.21|330.41|333.21|330.41|333.14|330.34|0
1648002820000|2022-03-23 02:33:40|333.14|330.34|333.21|330.41|333.21|330.41|333.08|330.28|0
1648002830000|2022-03-23 02:33:50|333.14|330.34|333.28|330.48|333.35|330.55|333.14|330.34|0
1648002840000|2022-03-23 02:34:00|333.08|330.28|333.08|330.28|333.08|330.28|332.94|330.14|0
1648002860000|2022-03-23 02:34:20|333.14|330.34|332.94|330.14|333.14|330.34|332.94|330.14|0
1648002870000|2022-03-23 02:34:30|332.87|330.07|332.67|329.87|332.87|330.07|332.67|329.87|0
1648002880000|2022-03-23 02:34:40|332.73|329.93|332.8|330|332.8|330|332.73|329.93|0
1648002890000|2022-03-23 02:34:50|332.94|330.14|333.01|330.21|333.08|330.28|332.94|330.14|0
1648002900000|2022-03-23 02:35:00|332.87|330.07|333.08|330.28|333.08|330.28|332.87|330.07|0
1648002910000|2022-03-23 02:35:10|332.94|330.14|332.94|330.14|332.94|330.14|332.87|330.07|0
1648002920000|2022-03-23 02:35:20|332.8|330|332.8|330|332.8|330|332.8|330|0
1648002930000|2022-03-23 02:35:30|332.67|329.87|332.73|329.93|332.73|329.93|332.67|329.87|0
1648002940000|2022-03-23 02:35:40|332.8|330|332.8|330|332.8|330|332.67|329.87|0
1648002950000|2022-03-23 02:35:50|332.94|330.14|332.8|330|333|330.2|332.8|330|0
1648002960000|2022-03-23 02:36:00|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1648002970000|2022-03-23 02:36:10|333|330.2|333.08|330.28|333.08|330.28|333|330.2|0
1648002980000|2022-03-23 02:36:20|332.94|330.14|332.8|330|333|330.2|332.8|330|0
1648002990000|2022-03-23 02:36:30|332.87|330.07|333.08|330.28|333.08|330.28|332.87|330.07|0
1648003020000|2022-03-23 02:37:00|333.21|330.41|333.28|330.48|333.28|330.48|333.21|330.41|0
1648003030000|2022-03-23 02:37:10|333.21|330.41|333.21|330.41|333.21|330.41|333.08|330.28|0
1648003040000|2022-03-23 02:37:20|333.08|330.28|333.08|330.28|333.08|330.28|332.94|330.14|0
1648003050000|2022-03-23 02:37:30|333|330.2|333|330.2|333|330.2|333|330.2|0
1648003060000|2022-03-23 02:37:40|332.8|330|332.94|330.14|332.94|330.14|332.8|330|0
1648003070000|2022-03-23 02:37:50|333|330.2|333.07|330.27|333.07|330.27|333|330.2|0
1648003080000|2022-03-23 02:38:00|333|330.2|333|330.2|333|330.2|332.94|330.14|0
1648003090000|2022-03-23 02:38:10|332.94|330.14|333.21|330.41|333.21|330.41|332.94|330.14|0
1648003100000|2022-03-23 02:38:20|333.14|330.34|333.21|330.41|333.21|330.41|333.14|330.34|0
1648003110000|2022-03-23 02:38:30|333.14|330.34|333.21|330.41|333.28|330.48|333.14|330.34|0
1648003140000|2022-03-23 02:39:00|333.07|330.27|333.07|330.27|333.14|330.34|333.07|330.27|0
1648003150000|2022-03-23 02:39:10|333.14|330.34|333.35|330.55|333.35|330.55|333.14|330.34|0
1648003160000|2022-03-23 02:39:20|333.07|330.27|332.94|330.14|333.07|330.27|332.87|330.07|0
1648003170000|2022-03-23 02:39:30|333|330.2|333|330.2|333|330.2|333|330.2|0
1648003180000|2022-03-23 02:39:40|332.94|330.14|333|330.2|333|330.2|332.94|330.14|0
1648003190000|2022-03-23 02:39:50|333.07|330.27|333.14|330.34|333.21|330.41|333.07|330.27|0
1648003200000|2022-03-23 02:40:00|333.07|330.27|333|330.2|333.07|330.27|333|330.2|0
1648003210000|2022-03-23 02:40:10|332.94|330.14|333.07|330.27|333.07|330.27|332.94|330.14|0
1648003220000|2022-03-23 02:40:20|333.21|330.41|333.14|330.34|333.21|330.41|333.14|330.34|0
1648003230000|2022-03-23 02:40:30|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1648003240000|2022-03-23 02:40:40|333|330.2|333.07|330.27|333.07|330.27|333|330.2|0
1648003250000|2022-03-23 02:40:50|333|330.2|333.07|330.27|333.07|330.27|333|330.2|0
1648003260000|2022-03-23 02:41:00|333.14|330.34|333.21|330.41|333.21|330.41|333.14|330.34|0
1648003270000|2022-03-23 02:41:10|333.14|330.34|333.07|330.27|333.14|330.34|333.07|330.27|0
1648003280000|2022-03-23 02:41:20|333.14|330.34|333.21|330.41|333.21|330.41|333.14|330.34|0
1648003290000|2022-03-23 02:41:30|333.35|330.55|333.21|330.41|333.41|330.61|333.21|330.41|0
1648003300000|2022-03-23 02:41:40|333.28|330.48|333.35|330.55|333.35|330.55|333.21|330.41|0
1648003320000|2022-03-23 02:42:00|333.21|330.41|333.28|330.48|333.35|330.55|333.21|330.41|0
1648003330000|2022-03-23 02:42:10|333.62|330.82|333.82|331.02|333.82|331.02|333.62|330.82|0
1648003340000|2022-03-23 02:42:20|333.89|331.09|333.76|330.96|333.89|331.09|333.76|330.96|0
1648003360000|2022-03-23 02:42:40|333.89|331.09|333.96|331.16|333.96|331.16|333.89|331.09|0
1648003370000|2022-03-23 02:42:50|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1648003380000|2022-03-23 02:43:00|334.17|331.37|334.03|331.23|334.17|331.37|334.03|331.23|0
1648003390000|2022-03-23 02:43:10|334.3|331.5|334.23|331.43|334.3|331.5|334.1|331.3|0
1648003400000|2022-03-23 02:43:20|334.17|331.37|334.1|331.3|334.17|331.37|334.03|331.23|0
1648003410000|2022-03-23 02:43:30|334.17|331.37|334.03|331.23|334.17|331.37|334.03|331.23|0
1648003420000|2022-03-23 02:43:40|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1648003440000|2022-03-23 02:44:00|334.3|331.5|334.17|331.37|334.3|331.5|334.17|331.37|0
1648003450000|2022-03-23 02:44:10|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1648003460000|2022-03-23 02:44:20|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1648003470000|2022-03-23 02:44:30|333.96|331.16|333.89|331.09|333.96|331.16|333.89|331.09|0
1648003480000|2022-03-23 02:44:40|333.96|331.16|334.09|331.29|334.09|331.29|333.96|331.16|0
1648003490000|2022-03-23 02:44:50|334.17|331.37|333.96|331.16|334.17|331.37|333.96|331.16|0
1648003500000|2022-03-23 02:45:00|334.09|331.29|334.17|331.37|334.17|331.37|334.03|331.23|0
1648003510000|2022-03-23 02:45:10|334.3|331.5|334.44|331.64|334.44|331.64|334.3|331.5|0
1648003540000|2022-03-23 02:45:40|334.99|332.19|334.85|332.05|334.99|332.19|334.71|331.91|0
1648003550000|2022-03-23 02:45:50|334.71|331.91|334.78|331.98|334.78|331.98|334.71|331.91|0
1648003560000|2022-03-23 02:46:00|334.71|331.91|334.85|332.05|334.85|332.05|334.71|331.91|0
1648003570000|2022-03-23 02:46:10|334.78|331.98|334.71|331.91|334.85|332.05|334.71|331.91|0
1648003590000|2022-03-23 02:46:30|334.58|331.78|334.44|331.64|334.58|331.78|334.44|331.64|0
1648003600000|2022-03-23 02:46:40|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1648003620000|2022-03-23 02:47:00|334.71|331.91|334.58|331.78|334.71|331.91|334.58|331.78|0
1648003640000|2022-03-23 02:47:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648003650000|2022-03-23 02:47:30|334.58|331.78|334.58|331.78|334.64|331.84|334.58|331.78|0
1648003660000|2022-03-23 02:47:40|334.64|331.84|334.58|331.78|334.64|331.84|334.58|331.78|0
1648003670000|2022-03-23 02:47:50|334.64|331.84|334.57|331.77|334.64|331.84|334.57|331.77|0
1648003680000|2022-03-23 02:48:00|334.71|331.91|334.57|331.77|334.71|331.91|334.57|331.77|0
1648003740000|2022-03-23 02:49:00|334.5|331.7|334.5|331.7|334.57|331.77|334.44|331.64|0
1648003750000|2022-03-23 02:49:10|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1648003760000|2022-03-23 02:49:20|334.71|331.91|334.85|332.05|334.85|332.05|334.71|331.91|0
1648003780000|2022-03-23 02:49:40|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1648003790000|2022-03-23 02:49:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648003800000|2022-03-23 02:50:00|334.57|331.77|334.57|331.77|334.71|331.91|334.57|331.77|0
1648003820000|2022-03-23 02:50:20|334.78|331.98|334.85|332.05|334.85|332.05|334.78|331.98|0
1648003830000|2022-03-23 02:50:30|334.78|331.98|334.71|331.91|334.78|331.98|334.71|331.91|0
1648003840000|2022-03-23 02:50:40|334.78|331.98|334.85|332.05|334.85|332.05|334.71|331.91|0
1648003870000|2022-03-23 02:51:10|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1648003880000|2022-03-23 02:51:20|334.98|332.18|334.85|332.05|334.98|332.18|334.85|332.05|0
1648003930000|2022-03-23 02:52:10|334.71|331.91|334.78|331.98|334.78|331.98|334.71|331.91|0
1648003940000|2022-03-23 02:52:20|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1648003950000|2022-03-23 02:52:30|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1648003960000|2022-03-23 02:52:40|334.98|332.18|335.12|332.32|335.12|332.32|334.98|332.18|0
1648003970000|2022-03-23 02:52:50|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1648003980000|2022-03-23 02:53:00|334.85|332.05|334.98|332.18|335.05|332.25|334.85|332.05|0
1648003990000|2022-03-23 02:53:10|334.85|332.05|334.85|332.05|334.85|332.05|334.78|331.98|0
1648004020000|2022-03-23 02:53:40|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648004050000|2022-03-23 02:54:10|334.57|331.77|334.64|331.84|334.64|331.84|334.57|331.77|0
1648004060000|2022-03-23 02:54:20|334.71|331.91|334.57|331.77|334.71|331.91|334.57|331.77|0
1648004080000|2022-03-23 02:54:40|334.71|331.91|334.57|331.77|334.71|331.91|334.57|331.77|0
1648004090000|2022-03-23 02:54:50|334.71|331.91|334.64|331.84|334.71|331.91|334.64|331.84|0
1648004100000|2022-03-23 02:55:00|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648004110000|2022-03-23 02:55:10|334.5|331.7|334.57|331.77|334.57|331.77|334.5|331.7|0
1648004120000|2022-03-23 02:55:20|334.64|331.84|334.5|331.7|334.64|331.84|334.5|331.7|0
1648004130000|2022-03-23 02:55:30|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648004140000|2022-03-23 02:55:40|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648004160000|2022-03-23 02:56:00|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648004180000|2022-03-23 02:56:20|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648004190000|2022-03-23 02:56:30|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1648004210000|2022-03-23 02:56:50|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1648004220000|2022-03-23 02:57:00|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1648004240000|2022-03-23 02:57:20|335.26|332.46|334.3|331.5|335.26|332.46|334.3|331.5|0
1648004250000|2022-03-23 02:57:30|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648004270000|2022-03-23 02:57:50|334.3|331.5|334.43|331.63|334.43|331.63|334.3|331.5|0
1648004290000|2022-03-23 02:58:10|334.3|331.5|334.23|331.43|334.3|331.5|334.23|331.43|0
1648004300000|2022-03-23 02:58:20|334.3|331.5|334.16|331.36|334.3|331.5|334.16|331.36|0
1648004310000|2022-03-23 02:58:30|334.3|331.5|334.3|331.5|334.3|331.5|334.3|331.5|0
1648004330000|2022-03-23 02:58:50|334.23|331.43|334.36|331.56|334.36|331.56|334.23|331.43|0
1648004340000|2022-03-23 02:59:00|334.3|331.5|334.43|331.63|334.43|331.63|334.3|331.5|0
1648004350000|2022-03-23 02:59:10|334.71|331.91|334.57|331.77|334.71|331.91|334.57|331.77|0
1648004360000|2022-03-23 02:59:20|334.64|331.84|334.57|331.77|334.71|331.91|334.57|331.77|0
1648004370000|2022-03-23 02:59:30|334.43|331.63|334.43|331.63|334.43|331.63|334.36|331.56|0
1648004380000|2022-03-23 02:59:40|334.36|331.56|334.43|331.63|334.43|331.63|334.36|331.56|0
1648004390000|2022-03-23 02:59:50|334.36|331.56|334.36|331.56|334.43|331.63|334.36|331.56|0
1648004400000|2022-03-23 03:00:00|334.57|331.77|334.64|331.84|334.64|331.84|334.57|331.77|0
1648004410000|2022-03-23 03:00:10|334.57|331.77|334.71|331.91|334.71|331.91|334.57|331.77|0
1648004420000|2022-03-23 03:00:20|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1648004430000|2022-03-23 03:00:30|334.84|332.04|334.71|331.91|334.84|332.04|334.71|331.91|0
1648004440000|2022-03-23 03:00:40|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648004450000|2022-03-23 03:00:50|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648004460000|2022-03-23 03:01:00|334.71|331.91|334.71|331.91|334.71|331.91|334.64|331.84|0
1648004470000|2022-03-23 03:01:10|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1648004490000|2022-03-23 03:01:30|334.71|331.91|334.84|332.04|334.84|332.04|334.71|331.91|0
1648004500000|2022-03-23 03:01:40|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1648004520000|2022-03-23 03:02:00|334.91|332.11|334.98|332.18|334.98|332.18|334.91|332.11|0
1648004530000|2022-03-23 03:02:10|334.84|332.04|334.84|332.04|334.84|332.04|334.77|331.97|0
1648004540000|2022-03-23 03:02:20|334.71|331.91|334.57|331.77|334.71|331.91|334.57|331.77|0
1648004550000|2022-03-23 03:02:30|334.5|331.7|334.57|331.77|334.57|331.77|334.5|331.7|0
1648004560000|2022-03-23 03:02:40|334.43|331.63|334.43|331.63|334.5|331.7|334.43|331.63|0
1648004580000|2022-03-23 03:03:00|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648004590000|2022-03-23 03:03:10|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648004600000|2022-03-23 03:03:20|334.57|331.77|334.57|331.77|334.57|331.77|334.43|331.63|0
1648004610000|2022-03-23 03:03:30|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648004620000|2022-03-23 03:03:40|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648004630000|2022-03-23 03:03:50|334.57|331.77|334.5|331.7|334.57|331.77|334.5|331.7|0
1648004640000|2022-03-23 03:04:00|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648004660000|2022-03-23 03:04:20|334.5|331.7|334.57|331.77|334.57|331.77|334.5|331.7|0
1648004690000|2022-03-23 03:04:50|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648004700000|2022-03-23 03:05:00|334.7|331.9|334.7|331.9|334.77|331.97|334.7|331.9|0
1648004710000|2022-03-23 03:05:10|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648004720000|2022-03-23 03:05:20|334.5|331.7|334.43|331.63|334.5|331.7|334.43|331.63|0
1648004730000|2022-03-23 03:05:30|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1648004740000|2022-03-23 03:05:40|334.22|331.42|334.22|331.42|334.29|331.49|334.22|331.42|0
1648004750000|2022-03-23 03:05:50|334.16|331.36|334.16|331.36|334.22|331.42|334.16|331.36|0
1648004760000|2022-03-23 03:06:00|334.09|331.29|334.16|331.36|334.16|331.36|334.09|331.29|0
1648004770000|2022-03-23 03:06:10|334.02|331.22|334.16|331.36|334.16|331.36|334.02|331.22|0
1648004780000|2022-03-23 03:06:20|334.02|331.22|334.16|331.36|334.16|331.36|334.02|331.22|0
1648004790000|2022-03-23 03:06:30|334.02|331.22|334.16|331.36|334.16|331.36|334.02|331.22|0
1648004810000|2022-03-23 03:06:50|334.02|331.22|334.02|331.22|334.16|331.36|334.02|331.22|0
1648004820000|2022-03-23 03:07:00|334.16|331.36|334.09|331.29|334.16|331.36|334.02|331.22|0
1648004830000|2022-03-23 03:07:10|334.02|331.22|334.02|331.22|334.09|331.29|334.02|331.22|0
1648004840000|2022-03-23 03:07:20|333.95|331.15|333.88|331.08|333.95|331.15|333.88|331.08|0
1648004860000|2022-03-23 03:07:40|333.81|331.01|333.75|330.95|333.81|331.01|333.75|330.95|0
1648004870000|2022-03-23 03:07:50|333.88|331.08|333.75|330.95|333.88|331.08|333.61|330.81|0
1648004880000|2022-03-23 03:08:00|333.88|331.08|334.02|331.22|334.02|331.22|333.88|331.08|0
1648004890000|2022-03-23 03:08:10|333.95|331.15|333.75|330.95|333.95|331.15|333.75|330.95|0
1648004900000|2022-03-23 03:08:20|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1648004920000|2022-03-23 03:08:40|333.47|330.67|333.61|330.81|333.61|330.81|333.47|330.67|0
1648004930000|2022-03-23 03:08:50|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1648004940000|2022-03-23 03:09:00|333.61|330.81|333.67|330.87|333.67|330.87|333.61|330.81|0
1648004950000|2022-03-23 03:09:10|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1648004960000|2022-03-23 03:09:20|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1648004980000|2022-03-23 03:09:40|333.33|330.53|333.2|330.4|333.33|330.53|333.2|330.4|0
1648004990000|2022-03-23 03:09:50|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1648005000000|2022-03-23 03:10:00|333.2|330.4|333.33|330.53|333.33|330.53|333.2|330.4|0
1648005010000|2022-03-23 03:10:10|333.26|330.46|333.2|330.4|333.26|330.46|333.2|330.4|0
1648005020000|2022-03-23 03:10:20|333.26|330.46|333.2|330.4|333.26|330.46|333.2|330.4|0
1648005030000|2022-03-23 03:10:30|333.06|330.26|332.92|330.12|333.06|330.26|332.92|330.12|0
1648005080000|2022-03-23 03:11:20|332.79|329.99|332.92|330.12|332.92|330.12|332.79|329.99|0
1648005120000|2022-03-23 03:12:00|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1648005130000|2022-03-23 03:12:10|333.06|330.26|333.33|330.53|333.33|330.53|333.06|330.26|0
1648005140000|2022-03-23 03:12:20|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1648005170000|2022-03-23 03:12:50|333.33|330.53|333.47|330.67|333.47|330.67|333.33|330.53|0
1648005180000|2022-03-23 03:13:00|333.33|330.53|333.47|330.67|333.47|330.67|333.33|330.53|0
1648005190000|2022-03-23 03:13:10|333.4|330.6|333.47|330.67|333.47|330.67|333.4|330.6|0
1648005200000|2022-03-23 03:13:20|333.4|330.6|333.47|330.67|333.47|330.67|333.4|330.6|0
1648005250000|2022-03-23 03:14:10|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1648005270000|2022-03-23 03:14:30|333.47|330.67|333.33|330.53|333.47|330.67|333.33|330.53|0
1648005280000|2022-03-23 03:14:40|333.4|330.6|333.47|330.67|333.47|330.67|333.4|330.6|0
1648005290000|2022-03-23 03:14:50|333.61|330.81|333.54|330.74|333.61|330.81|333.54|330.74|0
1648005300000|2022-03-23 03:15:00|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1648005310000|2022-03-23 03:15:10|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1648005320000|2022-03-23 03:15:20|333.26|330.46|333.2|330.4|333.26|330.46|333.2|330.4|0
1648005330000|2022-03-23 03:15:30|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1648005350000|2022-03-23 03:15:50|333.4|330.6|333.47|330.67|333.47|330.67|333.4|330.6|0
1648005360000|2022-03-23 03:16:00|333.33|330.53|333.4|330.6|333.4|330.6|333.33|330.53|0
1648005370000|2022-03-23 03:16:10|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1648005390000|2022-03-23 03:16:30|333.4|330.6|333.47|330.67|333.47|330.67|333.33|330.53|0
1648005440000|2022-03-23 03:17:20|333.53|330.73|333.47|330.67|333.53|330.73|333.47|330.67|0
1648005450000|2022-03-23 03:17:30|333.53|330.73|333.47|330.67|333.53|330.73|333.47|330.67|0
1648005460000|2022-03-23 03:17:40|333.61|330.81|333.47|330.67|333.61|330.81|333.47|330.67|0
1648005470000|2022-03-23 03:17:50|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1648005480000|2022-03-23 03:18:00|333.47|330.67|333.6|330.8|333.6|330.8|333.47|330.67|0
1648005490000|2022-03-23 03:18:10|333.47|330.67|333.6|330.8|333.6|330.8|333.47|330.67|0
1648005500000|2022-03-23 03:18:20|333.53|330.73|333.33|330.53|333.53|330.73|333.33|330.53|0
1648005510000|2022-03-23 03:18:30|333.47|330.67|333.47|330.67|333.47|330.67|333.4|330.6|0
1648005520000|2022-03-23 03:18:40|333.6|330.8|333.47|330.67|333.6|330.8|333.47|330.67|0
1648005530000|2022-03-23 03:18:50|333.53|330.73|333.47|330.67|333.53|330.73|333.47|330.67|0
1648005540000|2022-03-23 03:19:00|333.4|330.6|333.47|330.67|333.47|330.67|333.4|330.6|0
1648005560000|2022-03-23 03:19:20|333.4|330.6|333.47|330.67|333.47|330.67|333.4|330.6|0
1648005580000|2022-03-23 03:19:40|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1648005600000|2022-03-23 03:20:00|333.53|330.73|333.47|330.67|333.53|330.73|333.47|330.67|0
1648005630000|2022-03-23 03:20:30|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1648005640000|2022-03-23 03:20:40|333.47|330.67|333.33|330.53|333.47|330.67|333.33|330.53|0
1648005650000|2022-03-23 03:20:50|333.19|330.39|333.12|330.32|333.19|330.39|333.12|330.32|0
1648005660000|2022-03-23 03:21:00|333.19|330.39|333.33|330.53|333.33|330.53|333.19|330.39|0
1648005670000|2022-03-23 03:21:10|333.19|330.39|333.06|330.26|333.26|330.46|333.06|330.26|0
1648005680000|2022-03-23 03:21:20|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1648005690000|2022-03-23 03:21:30|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1648005700000|2022-03-23 03:21:40|332.99|330.19|333.06|330.26|333.06|330.26|332.99|330.19|0
1648005710000|2022-03-23 03:21:50|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1648005720000|2022-03-23 03:22:00|332.99|330.19|332.92|330.12|332.99|330.19|332.92|330.12|0
1648005730000|2022-03-23 03:22:10|332.99|330.19|332.78|329.98|332.99|330.19|332.78|329.98|0
1648005740000|2022-03-23 03:22:20|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1648005750000|2022-03-23 03:22:30|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1648005760000|2022-03-23 03:22:40|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1648005770000|2022-03-23 03:22:50|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1648005780000|2022-03-23 03:23:00|333.06|330.26|332.99|330.19|333.06|330.26|332.99|330.19|0
1648005790000|2022-03-23 03:23:10|333.06|330.26|332.99|330.19|333.06|330.26|332.99|330.19|0
1648005800000|2022-03-23 03:23:20|332.92|330.12|332.92|330.12|332.99|330.19|332.92|330.12|0
1648005810000|2022-03-23 03:23:30|333.06|330.26|333.06|330.26|333.06|330.26|332.99|330.19|0
1648005820000|2022-03-23 03:23:40|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1648005830000|2022-03-23 03:23:50|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1648005840000|2022-03-23 03:24:00|332.98|330.18|332.98|330.18|333.06|330.26|332.98|330.18|0
1648005850000|2022-03-23 03:24:10|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1648005860000|2022-03-23 03:24:20|332.98|330.18|332.92|330.12|332.98|330.18|332.92|330.12|0
1648005870000|2022-03-23 03:24:30|333.06|330.26|332.98|330.18|333.06|330.26|332.98|330.18|0
1648005880000|2022-03-23 03:24:40|333.06|330.26|333.19|330.39|333.19|330.39|333.06|330.26|0
1648005890000|2022-03-23 03:24:50|333.12|330.32|333.12|330.32|333.19|330.39|333.12|330.32|0
1648005900000|2022-03-23 03:25:00|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1648005910000|2022-03-23 03:25:10|333.12|330.32|333.19|330.39|333.19|330.39|333.12|330.32|0
1648005930000|2022-03-23 03:25:30|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1648005940000|2022-03-23 03:25:40|333.39|330.59|333.46|330.66|333.46|330.66|333.33|330.53|0
1648005950000|2022-03-23 03:25:50|333.39|330.59|333.33|330.53|333.46|330.66|333.33|330.53|0
1648005960000|2022-03-23 03:26:00|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1648006010000|2022-03-23 03:26:50|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1648006020000|2022-03-23 03:27:00|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1648006030000|2022-03-23 03:27:10|333.12|330.32|333.05|330.25|333.19|330.39|333.05|330.25|0
1648006040000|2022-03-23 03:27:20|332.98|330.18|332.92|330.12|332.98|330.18|332.92|330.12|0
1648006060000|2022-03-23 03:27:40|332.98|330.18|332.92|330.12|332.98|330.18|332.92|330.12|0
1648006070000|2022-03-23 03:27:50|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1648006080000|2022-03-23 03:28:00|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1648006090000|2022-03-23 03:28:10|332.78|329.98|332.92|330.12|332.92|330.12|332.78|329.98|0
1648006100000|2022-03-23 03:28:20|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1648006110000|2022-03-23 03:28:30|332.64|329.84|332.51|329.71|332.64|329.84|332.51|329.71|0
1648006120000|2022-03-23 03:28:40|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1648006130000|2022-03-23 03:28:50|332.51|329.71|332.37|329.57|332.51|329.71|332.37|329.57|0
1648006140000|2022-03-23 03:29:00|332.51|329.71|332.37|329.57|332.51|329.71|332.37|329.57|0
1648006150000|2022-03-23 03:29:10|332.44|329.64|332.23|329.43|332.44|329.64|332.23|329.43|0
1648006160000|2022-03-23 03:29:20|332.37|329.57|332.37|329.57|332.51|329.71|332.37|329.57|0
1648006170000|2022-03-23 03:29:30|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1648006180000|2022-03-23 03:29:40|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1648006190000|2022-03-23 03:29:50|332.51|329.71|332.57|329.77|332.64|329.84|332.51|329.71|0
1648006200000|2022-03-23 03:30:00|332.71|329.91|332.64|329.84|332.71|329.91|332.64|329.84|0
1648006210000|2022-03-23 03:30:10|332.78|329.98|332.64|329.84|332.78|329.98|332.64|329.84|0
1648006220000|2022-03-23 03:30:20|332.85|330.05|332.85|330.05|332.85|330.05|332.85|330.05|0
1648006230000|2022-03-23 03:30:30|332.64|329.84|332.64|329.84|332.71|329.91|332.64|329.84|0
1648006250000|2022-03-23 03:30:50|332.71|329.91|332.71|329.91|332.78|329.98|332.71|329.91|0
1648006260000|2022-03-23 03:31:00|332.78|329.98|332.85|330.05|332.92|330.12|332.78|329.98|0
1648006270000|2022-03-23 03:31:10|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1648006280000|2022-03-23 03:31:20|332.71|329.91|332.64|329.84|332.71|329.91|332.64|329.84|0
1648006290000|2022-03-23 03:31:30|332.57|329.77|332.64|329.84|332.64|329.84|332.57|329.77|0
1648006300000|2022-03-23 03:31:40|332.71|329.91|332.64|329.84|332.71|329.91|332.64|329.84|0
1648006310000|2022-03-23 03:31:50|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1648006320000|2022-03-23 03:32:00|332.57|329.77|332.51|329.71|332.57|329.77|332.51|329.71|0
1648006330000|2022-03-23 03:32:10|332.44|329.64|332.51|329.71|332.51|329.71|332.44|329.64|0
1648006350000|2022-03-23 03:32:30|332.44|329.64|332.51|329.71|332.51|329.71|332.44|329.64|0
1648006360000|2022-03-23 03:32:40|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1648006370000|2022-03-23 03:32:50|332.71|329.91|332.57|329.77|332.71|329.91|332.57|329.77|0
1648006380000|2022-03-23 03:33:00|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1648006390000|2022-03-23 03:33:10|332.71|329.91|332.92|330.12|332.92|330.12|332.71|329.91|0
1648006400000|2022-03-23 03:33:20|332.84|330.04|332.78|329.98|332.84|330.04|332.78|329.98|0
1648006410000|2022-03-23 03:33:30|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648006420000|2022-03-23 03:33:40|332.78|329.98|332.92|330.12|332.92|330.12|332.78|329.98|0
1648006440000|2022-03-23 03:34:00|332.84|330.04|332.71|329.91|332.84|330.04|332.71|329.91|0
1648006450000|2022-03-23 03:34:10|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1648006460000|2022-03-23 03:34:20|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648006470000|2022-03-23 03:34:30|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1648006480000|2022-03-23 03:34:40|332.84|330.04|332.71|329.91|332.84|330.04|332.64|329.84|0
1648006490000|2022-03-23 03:34:50|332.64|329.84|332.64|329.84|332.71|329.91|332.64|329.84|0
1648006500000|2022-03-23 03:35:00|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648006510000|2022-03-23 03:35:10|332.64|329.84|332.64|329.84|332.64|329.84|332.57|329.77|0
1648006520000|2022-03-23 03:35:20|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648006530000|2022-03-23 03:35:30|332.51|329.71|332.5|329.7|332.51|329.71|332.5|329.7|0
1648006540000|2022-03-23 03:35:40|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1648006590000|2022-03-23 03:36:30|332.71|329.91|332.64|329.84|332.71|329.91|332.64|329.84|0
1648006600000|2022-03-23 03:36:40|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1648006640000|2022-03-23 03:37:20|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648006650000|2022-03-23 03:37:30|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1648006680000|2022-03-23 03:38:00|332.91|330.11|333.05|330.25|333.05|330.25|332.91|330.11|0
1648006720000|2022-03-23 03:38:40|333.19|330.39|333.12|330.32|333.19|330.39|333.12|330.32|0
1648006730000|2022-03-23 03:38:50|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1648006740000|2022-03-23 03:39:00|333.12|330.32|333.05|330.25|333.12|330.32|332.91|330.11|0
1648006780000|2022-03-23 03:39:40|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648006800000|2022-03-23 03:40:00|332.84|330.04|332.71|329.91|332.84|330.04|332.71|329.91|0
1648006810000|2022-03-23 03:40:10|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1648006820000|2022-03-23 03:40:20|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648006830000|2022-03-23 03:40:30|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648006840000|2022-03-23 03:40:40|332.64|329.84|332.78|329.98|332.78|329.98|332.64|329.84|0
1648006850000|2022-03-23 03:40:50|332.64|329.84|332.43|329.63|332.64|329.84|332.43|329.63|0
1648006860000|2022-03-23 03:41:00|332.5|329.7|332.37|329.57|332.5|329.7|332.37|329.57|0
1648006870000|2022-03-23 03:41:10|331.96|329.16|332.09|329.29|332.09|329.29|331.96|329.16|0
1648006880000|2022-03-23 03:41:20|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648006890000|2022-03-23 03:41:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1648006900000|2022-03-23 03:41:40|331.96|329.16|332.23|329.43|332.23|329.43|331.96|329.16|0
1648006930000|2022-03-23 03:42:10|332.09|329.29|332.23|329.43|332.23|329.43|332.09|329.29|0
1648006940000|2022-03-23 03:42:20|332.09|329.29|332.09|329.29|332.16|329.36|332.09|329.29|0
1648006970000|2022-03-23 03:42:50|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648006980000|2022-03-23 03:43:00|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1648007010000|2022-03-23 03:43:30|331.96|329.16|332.09|329.29|332.09|329.29|331.96|329.16|0
1648007020000|2022-03-23 03:43:40|332.23|329.43|332.09|329.29|332.23|329.43|332.09|329.29|0
1648007030000|2022-03-23 03:43:50|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648007040000|2022-03-23 03:44:00|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1648007050000|2022-03-23 03:44:10|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648007090000|2022-03-23 03:44:50|332.29|329.49|332.23|329.43|332.29|329.49|332.23|329.43|0
1648007100000|2022-03-23 03:45:00|332.36|329.56|332.23|329.43|332.36|329.56|332.23|329.43|0
1648007110000|2022-03-23 03:45:10|332.29|329.49|332.36|329.56|332.5|329.7|332.29|329.49|0
1648007160000|2022-03-23 03:46:00|332.43|329.63|332.5|329.7|332.5|329.7|332.43|329.63|0
1648007190000|2022-03-23 03:46:30|332.36|329.56|332.36|329.56|332.36|329.56|332.36|329.56|0
1648007200000|2022-03-23 03:46:40|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1648007210000|2022-03-23 03:46:50|332.43|329.63|332.5|329.7|332.5|329.7|332.43|329.63|0
1648007220000|2022-03-23 03:47:00|332.57|329.77|332.64|329.84|332.64|329.84|332.5|329.7|0
1648007230000|2022-03-23 03:47:10|332.7|329.9|332.77|329.97|332.77|329.97|332.7|329.9|0
1648007240000|2022-03-23 03:47:20|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648007250000|2022-03-23 03:47:30|332.84|330.04|332.77|329.97|332.84|330.04|332.77|329.97|0
1648007260000|2022-03-23 03:47:40|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648007270000|2022-03-23 03:47:50|332.77|329.97|332.84|330.04|332.84|330.04|332.77|329.97|0
1648007280000|2022-03-23 03:48:00|332.77|329.97|332.84|330.04|332.84|330.04|332.77|329.97|0
1648007290000|2022-03-23 03:48:10|332.91|330.11|332.77|329.97|332.91|330.11|332.77|329.97|0
1648007300000|2022-03-23 03:48:20|332.84|330.04|332.91|330.11|332.91|330.11|332.77|329.97|0
1648007310000|2022-03-23 03:48:30|332.77|329.97|332.84|330.04|332.91|330.11|332.77|329.97|0
1648007320000|2022-03-23 03:48:40|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648007340000|2022-03-23 03:49:00|333.05|330.25|333.05|330.25|333.05|330.25|332.97|330.17|0
1648007350000|2022-03-23 03:49:10|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1648007370000|2022-03-23 03:49:30|333.05|330.25|333.18|330.38|333.18|330.38|333.05|330.25|0
1648007380000|2022-03-23 03:49:40|333.11|330.31|333.05|330.25|333.11|330.31|333.05|330.25|0
1648007390000|2022-03-23 03:49:50|333.11|330.31|332.97|330.17|333.18|330.38|332.97|330.17|0
1648007400000|2022-03-23 03:50:00|333.05|330.25|333.18|330.38|333.18|330.38|333.05|330.25|0
1648007420000|2022-03-23 03:50:20|333.32|330.52|333.38|330.58|333.38|330.58|333.32|330.52|0
1648007430000|2022-03-23 03:50:30|333.45|330.65|333.32|330.52|333.45|330.65|333.32|330.52|0
1648007450000|2022-03-23 03:50:50|333.25|330.45|333.18|330.38|333.25|330.45|333.18|330.38|0
1648007480000|2022-03-23 03:51:20|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1648007490000|2022-03-23 03:51:30|332.97|330.17|333.04|330.24|333.11|330.31|332.97|330.17|0
1648007500000|2022-03-23 03:51:40|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1648007510000|2022-03-23 03:51:50|332.91|330.11|332.77|329.97|332.91|330.11|332.77|329.97|0
1648007530000|2022-03-23 03:52:10|332.84|330.04|332.91|330.11|332.91|330.11|332.84|330.04|0
1648007540000|2022-03-23 03:52:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1648007560000|2022-03-23 03:52:40|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648007590000|2022-03-23 03:53:10|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1648007600000|2022-03-23 03:53:20|332.84|330.04|332.84|330.04|332.84|330.04|332.77|329.97|0
1648007610000|2022-03-23 03:53:30|332.77|329.97|332.63|329.83|332.77|329.97|332.63|329.83|0
1648007620000|2022-03-23 03:53:40|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1648007640000|2022-03-23 03:54:00|332.84|330.04|332.84|330.04|332.84|330.04|332.77|329.97|0
1648007650000|2022-03-23 03:54:10|332.77|329.97|332.91|330.11|332.91|330.11|332.77|329.97|0
1648007660000|2022-03-23 03:54:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1648007680000|2022-03-23 03:54:40|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648007690000|2022-03-23 03:54:50|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1648007700000|2022-03-23 03:55:00|332.91|330.11|333.04|330.24|333.04|330.24|332.91|330.11|0
1648007710000|2022-03-23 03:55:10|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1648007730000|2022-03-23 03:55:30|333.04|330.24|333.11|330.31|333.11|330.31|333.04|330.24|0
1648007740000|2022-03-23 03:55:40|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1648007750000|2022-03-23 03:55:50|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648007790000|2022-03-23 03:56:30|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648007810000|2022-03-23 03:56:50|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648007820000|2022-03-23 03:57:00|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1648007830000|2022-03-23 03:57:10|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648007850000|2022-03-23 03:57:30|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648007860000|2022-03-23 03:57:40|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648007890000|2022-03-23 03:58:10|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1648007900000|2022-03-23 03:58:20|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648007950000|2022-03-23 03:59:10|332.5|329.7|332.63|329.83|332.63|329.83|332.5|329.7|0
1648007960000|2022-03-23 03:59:20|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1648007970000|2022-03-23 03:59:30|332.36|329.56|332.36|329.56|332.36|329.56|332.36|329.56|0
1648007980000|2022-03-23 03:59:40|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1648007990000|2022-03-23 03:59:50|332.22|329.42|332.36|329.56|332.36|329.56|332.22|329.42|0
1648008000000|2022-03-23 04:00:00|332.29|329.49|332.36|329.56|332.36|329.56|332.29|329.49|0
1648008010000|2022-03-23 04:00:10|332.29|329.49|332.09|329.29|332.29|329.49|332.01|329.21|0
1648008020000|2022-03-23 04:00:20|332.01|329.21|332.09|329.29|332.09|329.29|332.01|329.21|0
1648008030000|2022-03-23 04:00:30|332.01|329.21|331.95|329.15|332.01|329.21|331.95|329.15|0
1648008040000|2022-03-23 04:00:40|332.09|329.29|332.01|329.21|332.09|329.29|332.01|329.21|0
1648008050000|2022-03-23 04:00:50|332.09|329.29|331.95|329.15|332.09|329.29|331.95|329.15|0
1648008060000|2022-03-23 04:01:00|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1648008070000|2022-03-23 04:01:10|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1648008090000|2022-03-23 04:01:30|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1648008130000|2022-03-23 04:02:10|331.88|329.08|331.95|329.15|331.95|329.15|331.81|329.01|0
1648008150000|2022-03-23 04:02:30|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1648008160000|2022-03-23 04:02:40|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1648008170000|2022-03-23 04:02:50|332.08|329.28|332.36|329.56|332.36|329.56|332.08|329.28|0
1648008180000|2022-03-23 04:03:00|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1648008190000|2022-03-23 04:03:10|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648008240000|2022-03-23 04:04:00|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1648008250000|2022-03-23 04:04:10|332.36|329.56|332.42|329.62|332.42|329.62|332.36|329.56|0
1648008260000|2022-03-23 04:04:20|332.49|329.69|332.49|329.69|332.49|329.69|332.42|329.62|0
1648008310000|2022-03-23 04:05:10|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648008320000|2022-03-23 04:05:20|332.69|329.89|332.83|330.03|332.83|330.03|332.69|329.89|0
1648008330000|2022-03-23 04:05:30|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1648008370000|2022-03-23 04:06:10|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1648008380000|2022-03-23 04:06:20|332.63|329.83|332.49|329.69|332.63|329.83|332.49|329.69|0
1648008400000|2022-03-23 04:06:40|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648008410000|2022-03-23 04:06:50|332.56|329.76|332.63|329.83|332.63|329.83|332.56|329.76|0
1648008420000|2022-03-23 04:07:00|332.56|329.76|332.56|329.76|332.56|329.76|332.49|329.69|0
1648008430000|2022-03-23 04:07:10|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648008450000|2022-03-23 04:07:30|332.56|329.76|332.63|329.83|332.63|329.83|332.56|329.76|0
1648008470000|2022-03-23 04:07:50|332.56|329.76|332.56|329.76|332.63|329.83|332.56|329.76|0
1648008480000|2022-03-23 04:08:00|332.63|329.83|332.49|329.69|332.63|329.83|332.49|329.69|0
1648008490000|2022-03-23 04:08:10|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648008500000|2022-03-23 04:08:20|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648008510000|2022-03-23 04:08:30|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1648008560000|2022-03-23 04:09:20|332.42|329.62|332.42|329.62|332.49|329.69|332.42|329.62|0
1648008570000|2022-03-23 04:09:30|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648008590000|2022-03-23 04:09:50|332.56|329.76|332.56|329.76|332.63|329.83|332.56|329.76|0
1648008600000|2022-03-23 04:10:00|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648008620000|2022-03-23 04:10:20|332.56|329.76|332.63|329.83|332.63|329.83|332.56|329.76|0
1648008640000|2022-03-23 04:10:40|332.56|329.76|332.56|329.76|332.56|329.76|332.49|329.69|0
1648008650000|2022-03-23 04:10:50|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648008670000|2022-03-23 04:11:10|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1648008690000|2022-03-23 04:11:30|332.69|329.89|332.63|329.83|332.69|329.89|332.63|329.83|0
1648008720000|2022-03-23 04:12:00|332.69|329.89|332.63|329.83|332.69|329.89|332.63|329.83|0
1648008780000|2022-03-23 04:13:00|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648008800000|2022-03-23 04:13:20|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1648008810000|2022-03-23 04:13:30|332.49|329.69|332.42|329.62|332.49|329.69|332.42|329.62|0
1648008820000|2022-03-23 04:13:40|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648008840000|2022-03-23 04:14:00|332.55|329.75|332.49|329.69|332.55|329.75|332.49|329.69|0
1648008850000|2022-03-23 04:14:10|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1648008860000|2022-03-23 04:14:20|332.49|329.69|332.55|329.75|332.55|329.75|332.49|329.69|0
1648008870000|2022-03-23 04:14:30|332.49|329.69|332.49|329.69|332.55|329.75|332.49|329.69|0
1648008880000|2022-03-23 04:14:40|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1648008890000|2022-03-23 04:14:50|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648008930000|2022-03-23 04:15:30|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1648008940000|2022-03-23 04:15:40|332.62|329.82|332.55|329.75|332.62|329.82|332.55|329.75|0
1648008950000|2022-03-23 04:15:50|332.49|329.69|332.49|329.69|332.55|329.75|332.49|329.69|0
1648008960000|2022-03-23 04:16:00|332.55|329.75|332.49|329.69|332.55|329.75|332.49|329.69|0
1648008970000|2022-03-23 04:16:10|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1648008980000|2022-03-23 04:16:20|332.49|329.69|332.62|329.82|332.62|329.82|332.49|329.69|0
1648009000000|2022-03-23 04:16:40|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1648009030000|2022-03-23 04:17:10|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1648009040000|2022-03-23 04:17:20|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648009100000|2022-03-23 04:18:20|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1648009110000|2022-03-23 04:18:30|332.49|329.69|332.42|329.62|332.49|329.69|332.42|329.62|0
1648009120000|2022-03-23 04:18:40|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648009130000|2022-03-23 04:18:50|332.42|329.62|332.42|329.62|332.49|329.69|332.42|329.62|0
1648009140000|2022-03-23 04:19:00|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1648009190000|2022-03-23 04:19:50|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1648009200000|2022-03-23 04:20:00|332.21|329.41|332.08|329.28|332.28|329.48|332.08|329.28|0
1648009250000|2022-03-23 04:20:50|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1648009260000|2022-03-23 04:21:00|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1648009270000|2022-03-23 04:21:10|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1648009280000|2022-03-23 04:21:20|332.28|329.48|332.35|329.55|332.35|329.55|332.28|329.48|0
1648009320000|2022-03-23 04:22:00|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1648009330000|2022-03-23 04:22:10|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1648009340000|2022-03-23 04:22:20|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648009350000|2022-03-23 04:22:30|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648009360000|2022-03-23 04:22:40|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648009370000|2022-03-23 04:22:50|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1648009380000|2022-03-23 04:23:00|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648009390000|2022-03-23 04:23:10|332.49|329.69|332.35|329.55|332.49|329.69|332.35|329.55|0
1648009400000|2022-03-23 04:23:20|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648009420000|2022-03-23 04:23:40|332.55|329.75|332.49|329.69|332.55|329.75|332.49|329.69|0
1648009430000|2022-03-23 04:23:50|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1648009460000|2022-03-23 04:24:20|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1648009480000|2022-03-23 04:24:40|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1648009490000|2022-03-23 04:24:50|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1648009540000|2022-03-23 04:25:40|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648009550000|2022-03-23 04:25:50|332.48|329.68|332.35|329.55|332.48|329.68|332.35|329.55|0
1648009580000|2022-03-23 04:26:20|332.28|329.48|332.35|329.55|332.35|329.55|332.28|329.48|0
1648009590000|2022-03-23 04:26:30|332.28|329.48|332.28|329.48|332.35|329.55|332.28|329.48|0
1648009600000|2022-03-23 04:26:40|332.35|329.55|332.35|329.55|332.35|329.55|332.28|329.48|0
1648009610000|2022-03-23 04:26:50|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1648009620000|2022-03-23 04:27:00|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1648009660000|2022-03-23 04:27:40|332.21|329.41|332.35|329.55|332.35|329.55|332.21|329.41|0
1648009690000|2022-03-23 04:28:10|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1648009700000|2022-03-23 04:28:20|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1648009730000|2022-03-23 04:28:50|332.48|329.68|332.62|329.82|332.62|329.82|332.48|329.68|0
1648009760000|2022-03-23 04:29:20|332.48|329.68|332.55|329.75|332.55|329.75|332.48|329.68|0
1648009770000|2022-03-23 04:29:30|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1648009780000|2022-03-23 04:29:40|332.55|329.75|332.76|329.96|332.76|329.96|332.55|329.75|0
1648009810000|2022-03-23 04:30:10|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1648009830000|2022-03-23 04:30:30|333.03|330.23|333.03|330.23|333.03|330.23|332.89|330.09|0
1648009840000|2022-03-23 04:30:40|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1648009850000|2022-03-23 04:30:50|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1648009860000|2022-03-23 04:31:00|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1648009870000|2022-03-23 04:31:10|333.23|330.43|333.3|330.5|333.3|330.5|333.23|330.43|0
1648009880000|2022-03-23 04:31:20|333.23|330.43|333.16|330.36|333.23|330.43|333.16|330.36|0
1648009890000|2022-03-23 04:31:30|333.03|330.23|333.03|330.23|333.09|330.29|333.03|330.23|0
1648009950000|2022-03-23 04:32:30|333.16|330.36|333.09|330.29|333.16|330.36|333.03|330.23|0
1648009960000|2022-03-23 04:32:40|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1648009970000|2022-03-23 04:32:50|333.09|330.29|333.09|330.29|333.09|330.29|333.03|330.23|0
1648009980000|2022-03-23 04:33:00|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1648009990000|2022-03-23 04:33:10|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1648010000000|2022-03-23 04:33:20|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1648010010000|2022-03-23 04:33:30|332.96|330.16|332.89|330.09|333.03|330.23|332.89|330.09|0
1648010030000|2022-03-23 04:33:50|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1648010040000|2022-03-23 04:34:00|332.75|329.95|332.68|329.88|332.75|329.95|332.68|329.88|0
1648010050000|2022-03-23 04:34:10|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1648010070000|2022-03-23 04:34:30|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648010080000|2022-03-23 04:34:40|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1648010090000|2022-03-23 04:34:50|332.89|330.09|332.96|330.16|332.96|330.16|332.89|330.09|0
1648010100000|2022-03-23 04:35:00|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1648010110000|2022-03-23 04:35:10|332.96|330.16|332.89|330.09|332.96|330.16|332.89|330.09|0
1648010140000|2022-03-23 04:35:40|332.96|330.16|332.89|330.09|332.96|330.16|332.89|330.09|0
1648010170000|2022-03-23 04:36:10|332.82|330.02|332.89|330.09|332.89|330.09|332.82|330.02|0
1648010210000|2022-03-23 04:36:50|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1648010220000|2022-03-23 04:37:00|333.16|330.36|333.03|330.23|333.16|330.36|333.03|330.23|0
1648010230000|2022-03-23 04:37:10|333.09|330.29|333.03|330.23|333.09|330.29|333.03|330.23|0
1648010240000|2022-03-23 04:37:20|332.95|330.15|333.03|330.23|333.03|330.23|332.95|330.15|0
1648010250000|2022-03-23 04:37:30|333.09|330.29|333.03|330.23|333.09|330.29|333.03|330.23|0
1648010260000|2022-03-23 04:37:40|332.95|330.15|333.03|330.23|333.03|330.23|332.95|330.15|0
1648010310000|2022-03-23 04:38:30|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1648010350000|2022-03-23 04:39:10|332.95|330.15|332.89|330.09|332.95|330.15|332.89|330.09|0
1648010360000|2022-03-23 04:39:20|332.95|330.15|332.89|330.09|332.95|330.15|332.89|330.09|0
1648010370000|2022-03-23 04:39:30|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1648010380000|2022-03-23 04:39:40|333.02|330.22|332.89|330.09|333.02|330.22|332.89|330.09|0
1648010390000|2022-03-23 04:39:50|332.95|330.15|333.02|330.22|333.02|330.22|332.95|330.15|0
1648010400000|2022-03-23 04:40:00|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1648010410000|2022-03-23 04:40:10|332.89|330.09|332.89|330.09|332.89|330.09|332.82|330.02|0
1648010420000|2022-03-23 04:40:20|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1648010430000|2022-03-23 04:40:30|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648010460000|2022-03-23 04:41:00|332.82|330.02|332.75|329.95|332.82|330.02|332.75|329.95|0
1648010470000|2022-03-23 04:41:10|332.82|330.02|332.75|329.95|332.82|330.02|332.75|329.95|0
1648010560000|2022-03-23 04:42:40|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1648010620000|2022-03-23 04:43:40|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648010640000|2022-03-23 04:44:00|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1648010660000|2022-03-23 04:44:20|332.95|330.15|332.81|330.01|332.95|330.15|332.81|330.01|0
1648010670000|2022-03-23 04:44:30|332.75|329.95|332.75|329.95|332.81|330.01|332.75|329.95|0
1648010690000|2022-03-23 04:44:50|332.81|330.01|332.89|330.09|332.89|330.09|332.75|329.95|0
1648010700000|2022-03-23 04:45:00|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1648010710000|2022-03-23 04:45:10|333.02|330.22|332.89|330.09|333.02|330.22|332.89|330.09|0
1648010720000|2022-03-23 04:45:20|332.81|330.01|332.89|330.09|332.89|330.09|332.81|330.01|0
1648010760000|2022-03-23 04:46:00|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1648010780000|2022-03-23 04:46:20|333.02|330.22|333.09|330.29|333.16|330.36|333.02|330.22|0
1648010790000|2022-03-23 04:46:30|333.02|330.22|332.95|330.15|333.02|330.22|332.95|330.15|0
1648010800000|2022-03-23 04:46:40|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1648010810000|2022-03-23 04:46:50|332.89|330.09|332.95|330.15|332.95|330.15|332.88|330.08|0
1648010820000|2022-03-23 04:47:00|332.88|330.08|333.02|330.22|333.02|330.22|332.88|330.08|0
1648010850000|2022-03-23 04:47:30|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1648010860000|2022-03-23 04:47:40|333.09|330.29|333.16|330.36|333.16|330.36|333.09|330.29|0
1648010890000|2022-03-23 04:48:10|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1648010950000|2022-03-23 04:49:10|333.36|330.56|333.43|330.63|333.43|330.63|333.36|330.56|0
1648010960000|2022-03-23 04:49:20|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1648011000000|2022-03-23 04:50:00|333.22|330.42|333.16|330.36|333.29|330.49|333.16|330.36|0
1648011070000|2022-03-23 04:51:10|333.29|330.49|333.16|330.36|333.29|330.49|333.16|330.36|0
1648011120000|2022-03-23 04:52:00|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1648011130000|2022-03-23 04:52:10|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1648011170000|2022-03-23 04:52:50|333.29|330.49|333.16|330.36|333.29|330.49|333.16|330.36|0
1648011190000|2022-03-23 04:53:10|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1648011230000|2022-03-23 04:53:50|333.43|330.63|333.43|330.63|333.43|330.63|333.43|330.63|0
1648011240000|2022-03-23 04:54:00|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1648011280000|2022-03-23 04:54:40|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1648011290000|2022-03-23 04:54:50|333.29|330.49|333.43|330.63|333.43|330.63|333.29|330.49|0
1648011330000|2022-03-23 04:55:30|333.56|330.76|333.7|330.9|333.84|331.04|333.56|330.76|0
1648011340000|2022-03-23 04:55:40|333.77|330.97|333.84|331.04|333.84|331.04|333.77|330.97|0
1648011360000|2022-03-23 04:56:00|333.9|331.1|333.97|331.17|333.97|331.17|333.9|331.1|0
1648011370000|2022-03-23 04:56:10|333.9|331.1|334.04|331.24|334.04|331.24|333.9|331.1|0
1648011380000|2022-03-23 04:56:20|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1648011390000|2022-03-23 04:56:30|334.04|331.24|334.11|331.31|334.11|331.31|334.04|331.24|0
1648011400000|2022-03-23 04:56:40|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1648011430000|2022-03-23 04:57:10|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1648011440000|2022-03-23 04:57:20|333.97|331.17|334.11|331.31|334.11|331.31|333.97|331.17|0
1648011450000|2022-03-23 04:57:30|333.97|331.17|334.04|331.24|334.04|331.24|333.97|331.17|0
1648011470000|2022-03-23 04:57:50|333.97|331.17|334.11|331.31|334.11|331.31|333.97|331.17|0
1648011480000|2022-03-23 04:58:00|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1648011490000|2022-03-23 04:58:10|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1648011510000|2022-03-23 04:58:30|334.18|331.38|334.04|331.24|334.18|331.38|334.04|331.24|0
1648011520000|2022-03-23 04:58:40|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1648011540000|2022-03-23 04:59:00|333.97|331.17|333.97|331.17|334.11|331.31|333.97|331.17|0
1648011570000|2022-03-23 04:59:30|334.11|331.31|334.04|331.24|334.11|331.31|334.04|331.24|0
1648011580000|2022-03-23 04:59:40|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1648011600000|2022-03-23 05:00:00|334.04|331.24|333.97|331.17|334.11|331.31|333.97|331.17|0
1648011610000|2022-03-23 05:00:10|333.9|331.1|333.97|331.17|333.97|331.17|333.9|331.1|0
1648011620000|2022-03-23 05:00:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1648011630000|2022-03-23 05:00:30|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1648011640000|2022-03-23 05:00:40|334.25|331.45|334.38|331.58|334.38|331.58|334.18|331.38|0
1648011650000|2022-03-23 05:00:50|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1648011660000|2022-03-23 05:01:00|334.66|331.86|334.17|331.37|334.66|331.86|334.17|331.37|0
1648011670000|2022-03-23 05:01:10|334.25|331.45|334.38|331.58|334.38|331.58|334.25|331.45|0
1648011680000|2022-03-23 05:01:20|334.45|331.65|334.38|331.58|334.45|331.65|334.38|331.58|0
1648011690000|2022-03-23 05:01:30|334.45|331.65|334.45|331.65|334.52|331.72|334.45|331.65|0
1648011700000|2022-03-23 05:01:40|334.38|331.58|334.45|331.65|334.52|331.72|334.38|331.58|0
1648011710000|2022-03-23 05:01:50|334.38|331.58|334.45|331.65|334.45|331.65|334.38|331.58|0
1648011720000|2022-03-23 05:02:00|334.52|331.72|334.38|331.58|334.52|331.72|334.38|331.58|0
1648011730000|2022-03-23 05:02:10|334.31|331.51|334.11|331.31|334.31|331.51|334.11|331.31|0
1648011740000|2022-03-23 05:02:20|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1648011750000|2022-03-23 05:02:30|333.9|331.1|333.97|331.17|333.97|331.17|333.9|331.1|0
1648011760000|2022-03-23 05:02:40|333.9|331.1|333.97|331.17|333.97|331.17|333.9|331.1|0
1648011770000|2022-03-23 05:02:50|333.9|331.1|333.97|331.17|333.97|331.17|333.83|331.03|0
1648011780000|2022-03-23 05:03:00|333.9|331.1|333.97|331.17|333.97|331.17|333.9|331.1|0
1648011800000|2022-03-23 05:03:20|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1648011810000|2022-03-23 05:03:30|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1648011820000|2022-03-23 05:03:40|333.76|330.96|333.7|330.9|333.76|330.96|333.7|330.9|0
1648011830000|2022-03-23 05:03:50|333.63|330.83|333.7|330.9|333.7|330.9|333.56|330.76|0
1648011840000|2022-03-23 05:04:00|333.63|330.83|333.7|330.9|333.7|330.9|333.63|330.83|0
1648011850000|2022-03-23 05:04:10|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1648011860000|2022-03-23 05:04:20|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1648011870000|2022-03-23 05:04:30|333.63|330.83|333.63|330.83|333.7|330.9|333.56|330.76|0
1648011880000|2022-03-23 05:04:40|333.56|330.76|333.63|330.83|333.63|330.83|333.56|330.76|0
1648011890000|2022-03-23 05:04:50|333.7|330.9|333.56|330.76|333.7|330.9|333.56|330.76|0
1648011900000|2022-03-23 05:05:00|333.49|330.69|333.29|330.49|333.49|330.69|333.29|330.49|0
1648011910000|2022-03-23 05:05:10|333.22|330.42|333.22|330.42|333.22|330.42|333.15|330.35|0
1648011920000|2022-03-23 05:05:20|333.15|330.35|333.01|330.21|333.15|330.35|333.01|330.21|0
1648011940000|2022-03-23 05:05:40|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1648011950000|2022-03-23 05:05:50|332.74|329.94|332.53|329.73|332.74|329.94|332.53|329.73|0
1648011960000|2022-03-23 05:06:00|332.6|329.8|332.47|329.67|332.6|329.8|332.47|329.67|0
1648011970000|2022-03-23 05:06:10|332.4|329.6|332.33|329.53|332.47|329.67|332.33|329.53|0
1648011980000|2022-03-23 05:06:20|332.26|329.46|332.47|329.67|332.47|329.67|332.26|329.46|0
1648011990000|2022-03-23 05:06:30|332.33|329.53|332.6|329.8|332.6|329.8|332.33|329.53|0
1648012000000|2022-03-23 05:06:40|332.74|329.94|333.01|330.21|333.01|330.21|332.74|329.94|0
1648012010000|2022-03-23 05:06:50|332.88|330.08|333.01|330.21|333.08|330.28|332.88|330.08|0
1648012020000|2022-03-23 05:07:00|332.94|330.14|333.08|330.28|333.08|330.28|332.94|330.14|0
1648012030000|2022-03-23 05:07:10|333.01|330.21|333.15|330.35|333.15|330.35|333.01|330.21|0
1648012050000|2022-03-23 05:07:30|333.22|330.42|333.29|330.49|333.29|330.49|333.15|330.35|0
1648012060000|2022-03-23 05:07:40|333.42|330.62|333.56|330.76|333.56|330.76|333.42|330.62|0
1648012070000|2022-03-23 05:07:50|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1648012080000|2022-03-23 05:08:00|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1648012100000|2022-03-23 05:08:20|333.21|330.41|333.21|330.41|333.29|330.49|333.15|330.35|0
1648012110000|2022-03-23 05:08:30|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1648012130000|2022-03-23 05:08:50|333.08|330.28|333.01|330.21|333.15|330.35|333.01|330.21|0
1648012140000|2022-03-23 05:09:00|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1648012160000|2022-03-23 05:09:20|332.94|330.14|333.01|330.21|333.01|330.21|332.94|330.14|0
1648012170000|2022-03-23 05:09:30|333.15|330.35|332.88|330.08|333.15|330.35|332.88|330.08|0
1648012180000|2022-03-23 05:09:40|332.94|330.14|332.88|330.08|332.94|330.14|332.88|330.08|0
1648012190000|2022-03-23 05:09:50|332.94|330.14|332.94|330.14|333.01|330.21|332.94|330.14|0
1648012200000|2022-03-23 05:10:00|332.88|330.08|332.94|330.14|332.94|330.14|332.88|330.08|0
1648012210000|2022-03-23 05:10:10|333.01|330.21|333.08|330.28|333.08|330.28|333.01|330.21|0
1648012220000|2022-03-23 05:10:20|333.01|330.21|332.94|330.14|333.01|330.21|332.94|330.14|0
1648012230000|2022-03-23 05:10:30|332.88|330.08|332.88|330.08|332.88|330.08|332.8|330|0
1648012250000|2022-03-23 05:10:50|332.74|329.94|332.88|330.08|332.88|330.08|332.74|329.94|0
1648012260000|2022-03-23 05:11:00|332.74|329.94|332.94|330.14|332.94|330.14|332.74|329.94|0
1648012270000|2022-03-23 05:11:10|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1648012280000|2022-03-23 05:11:20|333.08|330.28|333.01|330.21|333.08|330.28|333.01|330.21|0
1648012290000|2022-03-23 05:11:30|333.08|330.28|333.15|330.35|333.15|330.35|333.08|330.28|0
1648012300000|2022-03-23 05:11:40|333.08|330.28|333.15|330.35|333.15|330.35|333.08|330.28|0
1648012310000|2022-03-23 05:11:50|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1648012320000|2022-03-23 05:12:00|333.08|330.28|333.08|330.28|333.15|330.35|333.08|330.28|0
1648012330000|2022-03-23 05:12:10|333.01|330.21|333.08|330.28|333.15|330.35|333.01|330.21|0
1648012340000|2022-03-23 05:12:20|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1648012350000|2022-03-23 05:12:30|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1648012360000|2022-03-23 05:12:40|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1648012370000|2022-03-23 05:12:50|333.21|330.41|333.42|330.62|333.42|330.62|333.21|330.41|0
1648012380000|2022-03-23 05:13:00|333.35|330.55|333.35|330.55|333.42|330.62|333.35|330.55|0
1648012390000|2022-03-23 05:13:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1648012400000|2022-03-23 05:13:20|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1648012410000|2022-03-23 05:13:30|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1648012420000|2022-03-23 05:13:40|333.49|330.69|333.49|330.69|333.49|330.69|333.49|330.69|0
1648012430000|2022-03-23 05:13:50|333.56|330.76|333.42|330.62|333.56|330.76|333.42|330.62|0
1648012440000|2022-03-23 05:14:00|333.49|330.69|333.42|330.62|333.49|330.69|333.42|330.62|0
1648012450000|2022-03-23 05:14:10|333.49|330.69|333.28|330.48|333.49|330.69|333.28|330.48|0
1648012500000|2022-03-23 05:15:00|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1648012510000|2022-03-23 05:15:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1648012520000|2022-03-23 05:15:20|333.28|330.48|333.42|330.62|333.42|330.62|333.28|330.48|0
1648012530000|2022-03-23 05:15:30|333.49|330.69|333.42|330.62|333.49|330.69|333.42|330.62|0
1648012570000|2022-03-23 05:16:10|333.28|330.48|333.35|330.55|333.35|330.55|333.28|330.48|0
1648012580000|2022-03-23 05:16:20|333.42|330.62|333.48|330.68|333.48|330.68|333.42|330.62|0
1648012590000|2022-03-23 05:16:30|333.56|330.76|333.83|331.03|333.83|331.03|333.56|330.76|0
1648012600000|2022-03-23 05:16:40|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1648012610000|2022-03-23 05:16:50|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1648012630000|2022-03-23 05:17:10|333.89|331.09|333.97|331.17|333.97|331.17|333.89|331.09|0
1648012650000|2022-03-23 05:17:30|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1648012660000|2022-03-23 05:17:40|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1648012700000|2022-03-23 05:18:20|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648012720000|2022-03-23 05:18:40|334.24|331.44|334.38|331.58|334.38|331.58|334.24|331.44|0
1648012730000|2022-03-23 05:18:50|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1648012740000|2022-03-23 05:19:00|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1648012750000|2022-03-23 05:19:10|334.44|331.64|334.38|331.58|334.44|331.64|334.38|331.58|0
1648012770000|2022-03-23 05:19:30|334.24|331.44|334.1|331.3|334.24|331.44|334.1|331.3|0
1648012780000|2022-03-23 05:19:40|334.03|331.23|334.03|331.23|334.1|331.3|334.03|331.23|0
1648012790000|2022-03-23 05:19:50|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1648012800000|2022-03-23 05:20:00|333.83|331.03|333.96|331.16|333.96|331.16|333.83|331.03|0
1648012810000|2022-03-23 05:20:10|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1648012860000|2022-03-23 05:21:00|333.69|330.89|333.76|330.96|333.83|331.03|333.69|330.89|0
1648012870000|2022-03-23 05:21:10|333.89|331.09|333.89|331.09|333.89|331.09|333.83|331.03|0
1648012880000|2022-03-23 05:21:20|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1648012900000|2022-03-23 05:21:40|333.89|331.09|333.96|331.16|333.96|331.16|333.89|331.09|0
1648012910000|2022-03-23 05:21:50|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648012930000|2022-03-23 05:22:10|333.96|331.16|334.1|331.3|334.1|331.3|333.96|331.16|0
1648012950000|2022-03-23 05:22:30|334.17|331.37|334.24|331.44|334.24|331.44|334.1|331.3|0
1648012960000|2022-03-23 05:22:40|334.17|331.37|334.1|331.3|334.17|331.37|334.1|331.3|0
1648012970000|2022-03-23 05:22:50|334.24|331.44|334.1|331.3|334.24|331.44|334.1|331.3|0
1648012980000|2022-03-23 05:23:00|334.17|331.37|334.1|331.3|334.17|331.37|334.1|331.3|0
1648012990000|2022-03-23 05:23:10|334.17|331.37|334.24|331.44|334.24|331.44|334.17|331.37|0
1648013010000|2022-03-23 05:23:30|334.3|331.5|334.24|331.44|334.3|331.5|334.24|331.44|0
1648013020000|2022-03-23 05:23:40|334.3|331.5|334.3|331.5|334.3|331.5|334.24|331.44|0
1648013030000|2022-03-23 05:23:50|334.24|331.44|334.17|331.37|334.24|331.44|334.17|331.37|0
1648013040000|2022-03-23 05:24:00|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648013080000|2022-03-23 05:24:40|334.17|331.37|334.24|331.44|334.24|331.44|334.17|331.37|0
1648013100000|2022-03-23 05:25:00|334.3|331.5|334.24|331.44|334.3|331.5|334.24|331.44|0
1648013110000|2022-03-23 05:25:10|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648013120000|2022-03-23 05:25:20|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1648013130000|2022-03-23 05:25:30|334.1|331.3|334.16|331.36|334.16|331.36|334.1|331.3|0
1648013140000|2022-03-23 05:25:40|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648013150000|2022-03-23 05:25:50|334.16|331.36|334.24|331.44|334.24|331.44|334.16|331.36|0
1648013160000|2022-03-23 05:26:00|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1648013170000|2022-03-23 05:26:10|334.24|331.44|334.37|331.57|334.37|331.57|334.24|331.44|0
1648013180000|2022-03-23 05:26:20|334.3|331.5|334.37|331.57|334.37|331.57|334.3|331.5|0
1648013190000|2022-03-23 05:26:30|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1648013200000|2022-03-23 05:26:40|333.89|331.09|333.96|331.16|333.96|331.16|333.89|331.09|0
1648013210000|2022-03-23 05:26:50|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1648013220000|2022-03-23 05:27:00|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1648013230000|2022-03-23 05:27:10|333.75|330.95|333.82|331.02|333.82|331.02|333.75|330.95|0
1648013250000|2022-03-23 05:27:30|333.69|330.89|333.82|331.02|333.82|331.02|333.69|330.89|0
1648013340000|2022-03-23 05:29:00|333.75|330.95|333.69|330.89|333.75|330.95|333.69|330.89|0
1648013350000|2022-03-23 05:29:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1648013380000|2022-03-23 05:29:40|334.37|331.57|333.96|331.16|334.37|331.57|333.96|331.16|0
1648013390000|2022-03-23 05:29:50|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1648013400000|2022-03-23 05:30:00|333.96|331.16|333.96|331.16|333.96|331.16|333.89|331.09|0
1648013410000|2022-03-23 05:30:10|333.89|331.09|333.96|331.16|333.96|331.16|333.89|331.09|0
1648013440000|2022-03-23 05:30:40|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1648013450000|2022-03-23 05:30:50|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648013460000|2022-03-23 05:31:00|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1648013480000|2022-03-23 05:31:20|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648013490000|2022-03-23 05:31:30|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1648013500000|2022-03-23 05:31:40|334.1|331.3|333.96|331.16|334.1|331.3|333.96|331.16|0
1648013530000|2022-03-23 05:32:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1648013540000|2022-03-23 05:32:20|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1648013560000|2022-03-23 05:32:40|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648013590000|2022-03-23 05:33:10|334.16|331.36|334.1|331.3|334.16|331.36|334.1|331.3|0
1648013600000|2022-03-23 05:33:20|334.16|331.36|334.1|331.3|334.16|331.36|334.1|331.3|0
1648013620000|2022-03-23 05:33:40|333.96|331.16|333.96|331.16|334.1|331.3|333.96|331.16|0
1648013650000|2022-03-23 05:34:10|334.1|331.3|333.96|331.16|334.1|331.3|333.96|331.16|0
1648013670000|2022-03-23 05:34:30|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1648013680000|2022-03-23 05:34:40|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1648013690000|2022-03-23 05:34:50|334.02|331.22|334.1|331.3|334.1|331.3|334.02|331.22|0
1648013700000|2022-03-23 05:35:00|334.16|331.36|334.1|331.3|334.23|331.43|334.1|331.3|0
1648013720000|2022-03-23 05:35:20|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1648013730000|2022-03-23 05:35:30|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1648013740000|2022-03-23 05:35:40|334.3|331.5|334.51|331.71|334.51|331.71|334.3|331.5|0
1648013750000|2022-03-23 05:35:50|334.43|331.63|334.37|331.57|334.43|331.63|334.37|331.57|0
1648013760000|2022-03-23 05:36:00|334.43|331.63|334.37|331.57|334.43|331.63|334.37|331.57|0
1648013800000|2022-03-23 05:36:40|334.43|331.63|334.51|331.71|334.51|331.71|334.43|331.63|0
1648013820000|2022-03-23 05:37:00|334.43|331.63|334.51|331.71|334.51|331.71|334.43|331.63|0
1648013830000|2022-03-23 05:37:10|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648013840000|2022-03-23 05:37:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648013860000|2022-03-23 05:37:40|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648013880000|2022-03-23 05:38:00|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648013900000|2022-03-23 05:38:20|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648013910000|2022-03-23 05:38:30|334.5|331.7|334.57|331.77|334.57|331.77|334.5|331.7|0
1648013920000|2022-03-23 05:38:40|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648013950000|2022-03-23 05:39:10|334.57|331.77|334.5|331.7|334.57|331.77|334.5|331.7|0
1648013960000|2022-03-23 05:39:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648013970000|2022-03-23 05:39:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648013980000|2022-03-23 05:39:40|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1648013990000|2022-03-23 05:39:50|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648014000000|2022-03-23 05:40:00|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648014010000|2022-03-23 05:40:10|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1648014060000|2022-03-23 05:41:00|334.3|331.5|334.37|331.57|334.37|331.57|334.3|331.5|0
1648014070000|2022-03-23 05:41:10|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648014080000|2022-03-23 05:41:20|334.5|331.7|334.64|331.84|334.64|331.84|334.5|331.7|0
1648014110000|2022-03-23 05:41:50|334.5|331.7|334.5|331.7|334.64|331.84|334.5|331.7|0
1648014120000|2022-03-23 05:42:00|334.57|331.77|334.57|331.77|334.64|331.84|334.57|331.77|0
1648014130000|2022-03-23 05:42:10|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648014140000|2022-03-23 05:42:20|334.57|331.77|334.5|331.7|334.57|331.77|334.5|331.7|0
1648014150000|2022-03-23 05:42:30|334.57|331.77|334.5|331.7|334.57|331.77|334.5|331.7|0
1648014160000|2022-03-23 05:42:40|334.57|331.77|334.64|331.84|334.64|331.84|334.57|331.77|0
1648014190000|2022-03-23 05:43:10|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1648014200000|2022-03-23 05:43:20|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648014210000|2022-03-23 05:43:30|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648014300000|2022-03-23 05:45:00|334.7|331.9|334.91|332.11|334.91|332.11|334.7|331.9|0
1648014320000|2022-03-23 05:45:20|334.98|332.18|335.05|332.25|335.05|332.25|334.98|332.18|0
1648014330000|2022-03-23 05:45:30|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1648014340000|2022-03-23 05:45:40|335.05|332.25|335.05|332.25|335.05|332.25|334.91|332.11|0
1648014360000|2022-03-23 05:46:00|334.98|332.18|335.05|332.25|335.05|332.25|334.98|332.18|0
1648014370000|2022-03-23 05:46:10|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1648014380000|2022-03-23 05:46:20|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1648014390000|2022-03-23 05:46:30|334.91|332.11|335.05|332.25|335.05|332.25|334.91|332.11|0
1648014400000|2022-03-23 05:46:40|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1648014410000|2022-03-23 05:46:50|335.05|332.25|334.91|332.11|335.05|332.25|334.91|332.11|0
1648014420000|2022-03-23 05:47:00|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1648014440000|2022-03-23 05:47:20|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1648014450000|2022-03-23 05:47:30|334.77|331.97|334.91|332.11|334.91|332.11|334.77|331.97|0
1648014460000|2022-03-23 05:47:40|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1648014470000|2022-03-23 05:47:50|334.91|332.11|334.84|332.04|334.91|332.11|334.77|331.97|0
1648014480000|2022-03-23 05:48:00|334.77|331.97|334.84|332.04|334.84|332.04|334.77|331.97|0
1648014490000|2022-03-23 05:48:10|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1648014530000|2022-03-23 05:48:50|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648014540000|2022-03-23 05:49:00|334.5|331.7|334.43|331.63|334.5|331.7|334.43|331.63|0
1648014550000|2022-03-23 05:49:10|334.5|331.7|334.43|331.63|334.5|331.7|334.43|331.63|0
1648014560000|2022-03-23 05:49:20|334.5|331.7|334.36|331.56|334.5|331.7|334.36|331.56|0
1648014570000|2022-03-23 05:49:30|334.43|331.63|334.36|331.56|334.43|331.63|334.36|331.56|0
1648014590000|2022-03-23 05:49:50|334.43|331.63|334.36|331.56|334.5|331.7|334.36|331.56|0
1648014610000|2022-03-23 05:50:10|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1648014630000|2022-03-23 05:50:30|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1648014660000|2022-03-23 05:51:00|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648014680000|2022-03-23 05:51:20|334.36|331.56|334.5|331.7|334.5|331.7|334.36|331.56|0
1648014690000|2022-03-23 05:51:30|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1648014710000|2022-03-23 05:51:50|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1648014730000|2022-03-23 05:52:10|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1648014740000|2022-03-23 05:52:20|334.29|331.49|334.22|331.42|334.29|331.49|334.22|331.42|0
1648014750000|2022-03-23 05:52:30|334.29|331.49|334.22|331.42|334.29|331.49|334.22|331.42|0
1648014760000|2022-03-23 05:52:40|334.29|331.49|334.22|331.42|334.29|331.49|334.22|331.42|0
1648014780000|2022-03-23 05:53:00|334.36|331.56|334.36|331.56|334.36|331.56|334.22|331.42|0
1648014870000|2022-03-23 05:54:30|334.29|331.49|334.36|331.56|334.36|331.56|334.29|331.49|0
1648014900000|2022-03-23 05:55:00|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1648014910000|2022-03-23 05:55:10|334.29|331.49|334.22|331.42|334.29|331.49|334.22|331.42|0
1648014920000|2022-03-23 05:55:20|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1648014930000|2022-03-23 05:55:30|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1648014940000|2022-03-23 05:55:40|334.29|331.49|334.29|331.49|334.29|331.49|334.22|331.42|0
1648014950000|2022-03-23 05:55:50|334.22|331.42|334.36|331.56|334.36|331.56|334.22|331.42|0
1648015050000|2022-03-23 05:57:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648015130000|2022-03-23 05:58:50|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648015170000|2022-03-23 05:59:30|334.56|331.76|334.63|331.83|334.63|331.83|334.56|331.76|0
1648015200000|2022-03-23 06:00:00|334.77|331.97|334.77|331.97|334.77|331.97|334.63|331.83|0
1648015250000|2022-03-23 06:00:50|334.63|331.83|334.77|331.97|334.77|331.97|334.63|331.83|0
1648015260000|2022-03-23 06:01:00|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648015270000|2022-03-23 06:01:10|334.77|331.97|334.63|331.83|334.77|331.97|334.63|331.83|0
1648015290000|2022-03-23 06:01:30|334.56|331.76|334.56|331.76|334.56|331.76|334.49|331.69|0
1648015300000|2022-03-23 06:01:40|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648015320000|2022-03-23 06:02:00|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1648015330000|2022-03-23 06:02:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648015350000|2022-03-23 06:02:30|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1648015380000|2022-03-23 06:03:00|334.22|331.42|334.36|331.56|334.36|331.56|334.22|331.42|0
1648015390000|2022-03-23 06:03:10|334.42|331.62|334.42|331.62|334.49|331.69|334.36|331.56|0
1648015400000|2022-03-23 06:03:20|334.36|331.56|334.22|331.42|334.36|331.56|334.22|331.42|0
1648015420000|2022-03-23 06:03:40|334.08|331.28|333.95|331.15|334.08|331.28|333.95|331.15|0
1648015440000|2022-03-23 06:04:00|333.81|331.01|333.88|331.08|333.88|331.08|333.81|331.01|0
1648015450000|2022-03-23 06:04:10|333.81|331.01|333.81|331.01|333.88|331.08|333.81|331.01|0
1648015490000|2022-03-23 06:04:50|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1648015500000|2022-03-23 06:05:00|333.54|330.74|333.6|330.8|333.6|330.8|333.54|330.74|0
1648015510000|2022-03-23 06:05:10|333.67|330.87|333.67|330.87|333.67|330.87|333.6|330.8|0
1648015520000|2022-03-23 06:05:20|333.54|330.74|333.67|330.87|333.67|330.87|333.54|330.74|0
1648015540000|2022-03-23 06:05:40|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1648015550000|2022-03-23 06:05:50|333.95|331.15|333.87|331.07|333.95|331.15|333.87|331.07|0
1648015560000|2022-03-23 06:06:00|333.81|331.01|333.81|331.01|333.95|331.15|333.81|331.01|0
1648015570000|2022-03-23 06:06:10|333.87|331.07|333.95|331.15|333.95|331.15|333.81|331.01|0
1648015650000|2022-03-23 06:07:30|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1648015660000|2022-03-23 06:07:40|334.08|331.28|334.08|331.28|334.08|331.28|334.01|331.21|0
1648015670000|2022-03-23 06:07:50|334.01|331.21|333.81|331.01|334.01|331.21|333.81|331.01|0
1648015680000|2022-03-23 06:08:00|333.94|331.14|334.08|331.28|334.08|331.28|333.94|331.14|0
1648015700000|2022-03-23 06:08:20|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1648015720000|2022-03-23 06:08:40|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1648015740000|2022-03-23 06:09:00|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1648015750000|2022-03-23 06:09:10|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1648015760000|2022-03-23 06:09:20|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1648015840000|2022-03-23 06:10:40|334.01|331.21|334.08|331.28|334.08|331.28|334.01|331.21|0
1648015860000|2022-03-23 06:11:00|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1648015870000|2022-03-23 06:11:10|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1648015890000|2022-03-23 06:11:30|333.87|331.07|333.87|331.07|333.87|331.07|333.81|331.01|0
1648015900000|2022-03-23 06:11:40|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1648015910000|2022-03-23 06:11:50|333.87|331.07|333.81|331.01|333.87|331.07|333.81|331.01|0
1648015920000|2022-03-23 06:12:00|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1648015930000|2022-03-23 06:12:10|334.01|331.21|333.94|331.14|334.01|331.21|333.94|331.14|0
1648015940000|2022-03-23 06:12:20|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1648015950000|2022-03-23 06:12:30|334.01|331.21|334.08|331.28|334.08|331.28|334.01|331.21|0
1648015970000|2022-03-23 06:12:50|334.22|331.42|334.08|331.28|334.22|331.42|334.08|331.28|0
1648016040000|2022-03-23 06:14:00|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1648016070000|2022-03-23 06:14:30|334.28|331.48|334.35|331.55|334.35|331.55|334.28|331.48|0
1648016100000|2022-03-23 06:15:00|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648016150000|2022-03-23 06:15:50|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648016160000|2022-03-23 06:16:00|334.49|331.69|334.63|331.83|334.63|331.83|334.49|331.69|0
1648016190000|2022-03-23 06:16:30|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1648016210000|2022-03-23 06:16:50|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648016220000|2022-03-23 06:17:00|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648016240000|2022-03-23 06:17:20|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1648016250000|2022-03-23 06:17:30|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648016260000|2022-03-23 06:17:40|334.49|331.69|334.63|331.83|334.63|331.83|334.49|331.69|0
1648016290000|2022-03-23 06:18:10|334.62|331.82|334.49|331.69|334.62|331.82|334.49|331.69|0
1648016300000|2022-03-23 06:18:20|334.62|331.82|334.55|331.75|334.62|331.82|334.49|331.69|0
1648016310000|2022-03-23 06:18:30|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1648016320000|2022-03-23 06:18:40|334.69|331.89|334.62|331.82|334.69|331.89|334.62|331.82|0
1648016330000|2022-03-23 06:18:50|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1648016400000|2022-03-23 06:20:00|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1648016440000|2022-03-23 06:20:40|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1648016460000|2022-03-23 06:21:00|334.69|331.89|334.9|332.1|334.9|332.1|334.69|331.89|0
1648016470000|2022-03-23 06:21:10|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1648016480000|2022-03-23 06:21:20|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1648016490000|2022-03-23 06:21:30|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1648016500000|2022-03-23 06:21:40|334.83|332.03|334.76|331.96|334.83|332.03|334.76|331.96|0
1648016540000|2022-03-23 06:22:20|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1648016550000|2022-03-23 06:22:30|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1648016560000|2022-03-23 06:22:40|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1648016590000|2022-03-23 06:23:10|334.76|331.96|334.62|331.82|334.76|331.96|334.62|331.82|0
1648016600000|2022-03-23 06:23:20|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648016640000|2022-03-23 06:24:00|334.35|331.55|334.35|331.55|334.41|331.61|334.35|331.55|0
1648016650000|2022-03-23 06:24:10|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1648016660000|2022-03-23 06:24:20|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1648016670000|2022-03-23 06:24:30|334.14|331.34|334.35|331.55|334.35|331.55|334.07|331.27|0
1648016700000|2022-03-23 06:25:00|334.21|331.41|334.35|331.55|334.35|331.55|334.21|331.41|0
1648016720000|2022-03-23 06:25:20|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1648016730000|2022-03-23 06:25:30|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1648016760000|2022-03-23 06:26:00|334.14|331.34|334.14|331.34|334.21|331.41|334.14|331.34|0
1648016770000|2022-03-23 06:26:10|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1648016780000|2022-03-23 06:26:20|334.28|331.48|334.35|331.55|334.35|331.55|334.28|331.48|0
1648016800000|2022-03-23 06:26:40|334.28|331.48|334.21|331.41|334.28|331.48|334.21|331.41|0
1648016810000|2022-03-23 06:26:50|334.28|331.48|334.35|331.55|334.35|331.55|334.28|331.48|0
1648016820000|2022-03-23 06:27:00|334.21|331.41|334.07|331.27|334.21|331.41|334.07|331.27|0
1648016830000|2022-03-23 06:27:10|334|331.2|334|331.2|334|331.2|334|331.2|0
1648016840000|2022-03-23 06:27:20|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1648016850000|2022-03-23 06:27:30|333.87|331.07|333.8|331|333.87|331.07|333.8|331|0
1648016860000|2022-03-23 06:27:40|333.66|330.86|333.53|330.73|333.66|330.86|333.53|330.73|0
1648016880000|2022-03-23 06:28:00|333.59|330.79|333.53|330.73|333.59|330.79|333.53|330.73|0
1648016900000|2022-03-23 06:28:20|333.39|330.59|333.46|330.66|333.46|330.66|333.39|330.59|0
1648016910000|2022-03-23 06:28:30|333.39|330.59|333.53|330.73|333.53|330.73|333.39|330.59|0
1648016920000|2022-03-23 06:28:40|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1648016930000|2022-03-23 06:28:50|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1648016940000|2022-03-23 06:29:00|333.73|330.93|333.73|330.93|333.73|330.93|333.66|330.86|0
1648016950000|2022-03-23 06:29:10|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1648016960000|2022-03-23 06:29:20|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1648016970000|2022-03-23 06:29:30|333.39|330.59|333.45|330.65|333.45|330.65|333.39|330.59|0
1648016980000|2022-03-23 06:29:40|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1648017000000|2022-03-23 06:30:00|333.32|330.52|333.25|330.45|333.32|330.52|333.12|330.32|0
1648017010000|2022-03-23 06:30:10|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1648017020000|2022-03-23 06:30:20|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1648017030000|2022-03-23 06:30:30|332.84|330.04|333.04|330.24|333.04|330.24|332.84|330.04|0
1648017040000|2022-03-23 06:30:40|332.98|330.18|333.04|330.24|333.04|330.24|332.98|330.18|0
1648017050000|2022-03-23 06:30:50|333.12|330.32|332.98|330.18|333.12|330.32|332.98|330.18|0
1648017060000|2022-03-23 06:31:00|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648017070000|2022-03-23 06:31:10|332.71|329.91|332.57|329.77|332.71|329.91|332.57|329.77|0
1648017090000|2022-03-23 06:31:30|332.71|329.91|332.57|329.77|332.71|329.91|332.57|329.77|0
1648017100000|2022-03-23 06:31:40|332.71|329.91|332.57|329.77|332.71|329.91|332.57|329.77|0
1648017120000|2022-03-23 06:32:00|332.63|329.83|332.7|329.9|332.7|329.9|332.63|329.83|0
1648017150000|2022-03-23 06:32:30|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648017190000|2022-03-23 06:33:10|332.57|329.77|332.7|329.9|332.7|329.9|332.57|329.77|0
1648017220000|2022-03-23 06:33:40|332.63|329.83|332.7|329.9|332.7|329.9|332.63|329.83|0
1648017230000|2022-03-23 06:33:50|332.84|330.04|332.98|330.18|332.98|330.18|332.84|330.04|0
1648017250000|2022-03-23 06:34:10|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648017260000|2022-03-23 06:34:20|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1648017270000|2022-03-23 06:34:30|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648017280000|2022-03-23 06:34:40|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1648017300000|2022-03-23 06:35:00|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1648017310000|2022-03-23 06:35:10|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1648017320000|2022-03-23 06:35:20|332.91|330.11|332.98|330.18|332.98|330.18|332.91|330.11|0
1648017360000|2022-03-23 06:36:00|333.04|330.24|332.98|330.18|333.04|330.24|332.98|330.18|0
1648017390000|2022-03-23 06:36:30|333.04|330.24|333.11|330.31|333.11|330.31|333.04|330.24|0
1648017400000|2022-03-23 06:36:40|333.04|330.24|332.98|330.18|333.04|330.24|332.98|330.18|0
1648017410000|2022-03-23 06:36:50|332.57|329.77|332.7|329.9|332.7|329.9|332.57|329.77|0
1648017430000|2022-03-23 06:37:10|332.77|329.97|332.84|330.04|332.9|330.1|332.77|329.97|0
1648017440000|2022-03-23 06:37:20|332.98|330.18|333.11|330.31|333.11|330.31|332.98|330.18|0
1648017450000|2022-03-23 06:37:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1648017490000|2022-03-23 06:38:10|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648017510000|2022-03-23 06:38:30|332.9|330.1|332.9|330.1|332.98|330.18|332.9|330.1|0
1648017520000|2022-03-23 06:38:40|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1648017530000|2022-03-23 06:38:50|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1648017550000|2022-03-23 06:39:10|333.31|330.51|333.38|330.58|333.38|330.58|333.31|330.51|0
1648017560000|2022-03-23 06:39:20|333.45|330.65|333.38|330.58|333.45|330.65|333.38|330.58|0
1648017570000|2022-03-23 06:39:30|333.45|330.65|333.52|330.72|333.52|330.72|333.38|330.58|0
1648017600000|2022-03-23 06:40:00|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1648017610000|2022-03-23 06:40:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648017620000|2022-03-23 06:40:20|333.59|330.79|333.59|330.79|333.59|330.79|333.52|330.72|0
1648017630000|2022-03-23 06:40:30|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648017660000|2022-03-23 06:41:00|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1648017680000|2022-03-23 06:41:20|333.45|330.65|333.66|330.86|333.66|330.86|333.45|330.65|0
1648017690000|2022-03-23 06:41:30|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1648017700000|2022-03-23 06:41:40|333.66|330.86|333.66|330.86|333.66|330.86|333.59|330.79|0
1648017730000|2022-03-23 06:42:10|333.79|330.99|333.79|330.99|333.79|330.99|333.79|330.99|0
1648017760000|2022-03-23 06:42:40|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648017770000|2022-03-23 06:42:50|333.66|330.86|333.72|330.92|333.72|330.92|333.66|330.86|0
1648017780000|2022-03-23 06:43:00|333.66|330.86|333.72|330.92|333.72|330.92|333.66|330.86|0
1648017790000|2022-03-23 06:43:10|333.79|330.99|333.72|330.92|333.79|330.99|333.72|330.92|0
1648017800000|2022-03-23 06:43:20|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1648017810000|2022-03-23 06:43:30|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1648017820000|2022-03-23 06:43:40|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648017840000|2022-03-23 06:44:00|333.45|330.65|333.38|330.58|333.45|330.65|333.38|330.58|0
1648017850000|2022-03-23 06:44:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648017870000|2022-03-23 06:44:30|333.45|330.65|333.45|330.65|333.52|330.72|333.45|330.65|0
1648017880000|2022-03-23 06:44:40|332.61|329.81|332.61|329.81|332.61|329.81|332.61|329.81|0
1648017890000|2022-03-23 06:44:50|332.75|329.95|332.68|329.88|332.75|329.95|332.68|329.88|0
1648017900000|2022-03-23 06:45:00|332.61|329.81|332.68|329.88|332.68|329.88|332.61|329.81|0
1648017910000|2022-03-23 06:45:10|333.02|330.22|332.89|330.09|333.02|330.22|332.89|330.09|0
1648017920000|2022-03-23 06:45:20|333.02|330.22|333.02|330.22|333.02|330.22|332.95|330.15|0
1648017930000|2022-03-23 06:45:30|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1648017950000|2022-03-23 06:45:50|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648017960000|2022-03-23 06:46:00|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1648017970000|2022-03-23 06:46:10|332.61|329.81|332.48|329.68|332.61|329.81|332.48|329.68|0
1648018000000|2022-03-23 06:46:40|332.34|329.54|332.27|329.47|332.34|329.54|332.27|329.47|0
1648018010000|2022-03-23 06:46:50|332.34|329.54|332.41|329.61|332.41|329.61|332.34|329.54|0
1648018020000|2022-03-23 06:47:00|332.48|329.68|332.34|329.54|332.48|329.68|332.34|329.54|0
1648018050000|2022-03-23 06:47:30|332.48|329.68|332.27|329.47|332.48|329.68|332.27|329.47|0
1648018060000|2022-03-23 06:47:40|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1648018070000|2022-03-23 06:47:50|332.27|329.47|332.2|329.4|332.27|329.47|332.2|329.4|0
1648018080000|2022-03-23 06:48:00|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1648018090000|2022-03-23 06:48:10|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1648018100000|2022-03-23 06:48:20|332.27|329.47|332.27|329.47|332.34|329.54|332.27|329.47|0
1648018110000|2022-03-23 06:48:30|332.34|329.54|332.2|329.4|332.34|329.54|332.2|329.4|0
1648018120000|2022-03-23 06:48:40|332.13|329.33|332.07|329.27|332.13|329.33|332.07|329.27|0
1648018140000|2022-03-23 06:49:00|331.86|329.06|331.93|329.13|331.93|329.13|331.86|329.06|0
1648018150000|2022-03-23 06:49:10|331.79|328.99|331.86|329.06|331.93|329.13|331.79|328.99|0
1648018160000|2022-03-23 06:49:20|331.79|328.99|331.72|328.92|331.79|328.99|331.66|328.86|0
1648018170000|2022-03-23 06:49:30|331.79|328.99|331.66|328.86|331.79|328.99|331.66|328.86|0
1648018180000|2022-03-23 06:49:40|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1648018200000|2022-03-23 06:50:00|331.86|329.06|331.79|328.99|331.93|329.13|331.79|328.99|0
1648018210000|2022-03-23 06:50:10|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1648018220000|2022-03-23 06:50:20|331.66|328.86|331.52|328.72|331.79|328.99|331.52|328.72|0
1648018230000|2022-03-23 06:50:30|331.38|328.58|331.38|328.58|331.52|328.72|331.38|328.58|0
1648018240000|2022-03-23 06:50:40|331.25|328.45|331.38|328.58|331.38|328.58|331.25|328.45|0
1648018250000|2022-03-23 06:50:50|331.45|328.65|331.31|328.51|331.45|328.65|331.31|328.51|0
1648018260000|2022-03-23 06:51:00|331.25|328.45|331.38|328.58|331.38|328.58|331.25|328.45|0
1648018280000|2022-03-23 06:51:20|331.45|328.65|331.52|328.72|331.52|328.72|331.38|328.58|0
1648018310000|2022-03-23 06:51:50|331.58|328.78|331.52|328.72|331.58|328.78|331.52|328.72|0
1648018330000|2022-03-23 06:52:10|331.45|328.65|331.38|328.58|331.45|328.65|331.38|328.58|0
1648018360000|2022-03-23 06:52:40|331.52|328.72|331.52|328.72|331.52|328.72|331.52|328.72|0
1648018370000|2022-03-23 06:52:50|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1648018400000|2022-03-23 06:53:20|331.45|328.65|331.52|328.72|331.52|328.72|331.45|328.65|0
1648018420000|2022-03-23 06:53:40|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648018430000|2022-03-23 06:53:50|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1648018440000|2022-03-23 06:54:00|331.65|328.85|331.79|328.99|331.79|328.99|331.65|328.85|0
1648018470000|2022-03-23 06:54:30|331.72|328.92|331.65|328.85|331.79|328.99|331.65|328.85|0
1648018500000|2022-03-23 06:55:00|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1648018510000|2022-03-23 06:55:10|331.52|328.72|331.58|328.78|331.65|328.85|331.52|328.72|0
1648018520000|2022-03-23 06:55:20|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648018530000|2022-03-23 06:55:30|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1648018550000|2022-03-23 06:55:50|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1648018560000|2022-03-23 06:56:00|331.79|328.99|331.93|329.13|331.93|329.13|331.79|328.99|0
1648018620000|2022-03-23 06:57:00|332.13|329.33|332.06|329.26|332.13|329.33|332.06|329.26|0
1648018630000|2022-03-23 06:57:10|332.13|329.33|332.2|329.4|332.2|329.4|332.13|329.33|0
1648018640000|2022-03-23 06:57:20|332.13|329.33|332.2|329.4|332.2|329.4|332.13|329.33|0
1648018670000|2022-03-23 06:57:50|332.06|329.26|332.2|329.4|332.2|329.4|332.06|329.26|0
1648018700000|2022-03-23 06:58:20|332.13|329.33|332.13|329.33|332.2|329.4|332.13|329.33|0
1648018710000|2022-03-23 06:58:30|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1648018720000|2022-03-23 06:58:40|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1648018730000|2022-03-23 06:58:50|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1648018740000|2022-03-23 06:59:00|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1648018750000|2022-03-23 06:59:10|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1648018780000|2022-03-23 06:59:40|332.13|329.33|332.2|329.4|332.2|329.4|332.13|329.33|0
1648018790000|2022-03-23 06:59:50|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1648018800000|2022-03-23 07:00:00|332.2|329.4|332.33|329.53|332.33|329.53|332.2|329.4|0
1648018840000|2022-03-23 07:00:40|332.2|329.4|332.2|329.4|332.2|329.4|332.13|329.33|0
1648018850000|2022-03-23 07:00:50|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1648018880000|2022-03-23 07:01:20|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1648018890000|2022-03-23 07:01:30|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1648018910000|2022-03-23 07:01:50|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648018920000|2022-03-23 07:02:00|331.52|328.72|331.65|328.85|331.65|328.85|331.52|328.72|0
1648018930000|2022-03-23 07:02:10|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1648018940000|2022-03-23 07:02:20|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1648018950000|2022-03-23 07:02:30|331.79|328.99|331.51|328.71|331.79|328.99|331.51|328.71|0
1648018980000|2022-03-23 07:03:00|331.65|328.85|331.51|328.71|331.65|328.85|331.51|328.71|0
1648018990000|2022-03-23 07:03:10|331.38|328.58|331.38|328.58|331.44|328.64|331.38|328.58|0
1648019020000|2022-03-23 07:03:40|331.31|328.51|331.38|328.58|331.38|328.58|331.31|328.51|0
1648019030000|2022-03-23 07:03:50|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1648019040000|2022-03-23 07:04:00|331.24|328.44|331.24|328.44|331.31|328.51|331.24|328.44|0
1648019050000|2022-03-23 07:04:10|330.83|328.03|331.44|328.64|331.44|328.64|330.83|328.03|0
1648019060000|2022-03-23 07:04:20|331.38|328.58|331.31|328.51|331.38|328.58|331.31|328.51|0
1648019070000|2022-03-23 07:04:30|331.24|328.44|331.1|328.3|331.24|328.44|331.1|328.3|0
1648019080000|2022-03-23 07:04:40|331.24|328.44|331.24|328.44|331.24|328.44|331.24|328.44|0
1648019090000|2022-03-23 07:04:50|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1648019100000|2022-03-23 07:05:00|331.18|328.78|331.04|328.64|331.18|328.78|330.97|328.57|0
1648019110000|2022-03-23 07:05:10|330.97|328.57|330.9|328.5|331.04|328.64|330.9|328.5|0
1648019130000|2022-03-23 07:05:30|330.83|328.43|330.63|328.23|330.83|328.43|330.63|328.23|0
1648019150000|2022-03-23 07:05:50|330.5|328.1|330.5|328.1|330.63|328.23|330.5|328.1|0
1648019160000|2022-03-23 07:06:00|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648019170000|2022-03-23 07:06:10|330.5|328.1|330.63|328.23|330.63|328.23|330.5|328.1|0
1648019180000|2022-03-23 07:06:20|330.5|328.1|330.5|328.1|330.63|328.23|330.5|328.1|0
1648019190000|2022-03-23 07:06:30|330.56|328.16|330.36|327.96|330.56|328.16|330.36|327.96|0
1648019200000|2022-03-23 07:06:40|330.22|327.82|330.5|328.1|330.5|328.1|330.22|327.82|0
1648019210000|2022-03-23 07:06:50|330.42|328.02|330.36|327.96|330.5|328.1|330.36|327.96|0
1648019220000|2022-03-23 07:07:00|330.29|327.89|330.36|327.96|330.36|327.96|330.29|327.89|0
1648019230000|2022-03-23 07:07:10|330.09|327.69|329.95|327.55|330.09|327.69|329.95|327.55|0
1648019240000|2022-03-23 07:07:20|330.22|327.82|330.36|327.96|330.36|327.96|330.22|327.82|0
1648019250000|2022-03-23 07:07:30|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1648019270000|2022-03-23 07:07:50|330.29|327.89|330.36|327.96|330.36|327.96|330.29|327.89|0
1648019280000|2022-03-23 07:08:00|330.29|327.89|330.22|327.82|330.29|327.89|330.22|327.82|0
1648019300000|2022-03-23 07:08:20|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1648019310000|2022-03-23 07:08:30|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1648019320000|2022-03-23 07:08:40|330.36|327.96|330.22|327.82|330.36|327.96|330.22|327.82|0
1648019330000|2022-03-23 07:08:50|330.29|327.89|330.29|327.89|330.29|327.89|330.22|327.82|0
1648019340000|2022-03-23 07:09:00|330.22|327.82|330.36|327.96|330.36|327.96|330.22|327.82|0
1648019370000|2022-03-23 07:09:30|330.49|328.09|330.63|328.23|330.63|328.23|330.49|328.09|0
1648019380000|2022-03-23 07:09:40|330.49|328.09|330.56|328.16|330.56|328.16|330.49|328.09|0
1648019390000|2022-03-23 07:09:50|330.49|328.09|330.56|328.16|330.56|328.16|330.49|328.09|0
1648019400000|2022-03-23 07:10:00|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648019410000|2022-03-23 07:10:10|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648019420000|2022-03-23 07:10:20|330.42|328.02|330.22|327.82|330.42|328.02|330.22|327.82|0
1648019430000|2022-03-23 07:10:30|330.09|327.69|330.22|327.82|330.22|327.82|330.09|327.69|0
1648019450000|2022-03-23 07:10:50|330.09|327.69|330.08|327.68|330.09|327.69|330.08|327.68|0
1648019460000|2022-03-23 07:11:00|329.95|327.55|329.95|327.55|330.08|327.68|329.95|327.55|0
1648019480000|2022-03-23 07:11:20|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1648019490000|2022-03-23 07:11:30|330.36|327.96|330.29|327.89|330.36|327.96|330.29|327.89|0
1648019510000|2022-03-23 07:11:50|330.36|327.96|330.36|327.96|330.36|327.96|330.29|327.89|0
1648019520000|2022-03-23 07:12:00|330.29|327.89|330.08|327.68|330.29|327.89|330.08|327.68|0
1648019540000|2022-03-23 07:12:20|330.01|327.61|330.01|327.61|330.08|327.68|330.01|327.61|0
1648019550000|2022-03-23 07:12:30|329.95|327.55|329.95|327.55|329.95|327.55|329.95|327.55|0
1648019560000|2022-03-23 07:12:40|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1648019570000|2022-03-23 07:12:50|329.74|327.34|329.81|327.41|329.81|327.41|329.68|327.28|0
1648019580000|2022-03-23 07:13:00|329.95|327.55|329.95|327.55|329.95|327.55|329.95|327.55|0
1648019590000|2022-03-23 07:13:10|330.01|327.61|329.95|327.55|330.01|327.61|329.95|327.55|0
1648019600000|2022-03-23 07:13:20|329.81|327.41|329.88|327.48|329.88|327.48|329.81|327.41|0
1648019610000|2022-03-23 07:13:30|329.81|327.41|329.81|327.41|329.88|327.48|329.81|327.41|0
1648019620000|2022-03-23 07:13:40|329.88|327.48|329.88|327.48|329.95|327.55|329.88|327.48|0
1648019630000|2022-03-23 07:13:50|329.81|327.41|329.88|327.48|329.95|327.55|329.81|327.41|0
1648019640000|2022-03-23 07:14:00|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1648019650000|2022-03-23 07:14:10|329.74|327.34|329.74|327.34|329.81|327.41|329.74|327.34|0
1648019660000|2022-03-23 07:14:20|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1648019690000|2022-03-23 07:14:50|329.88|327.48|329.81|327.41|329.88|327.48|329.81|327.41|0
1648019700000|2022-03-23 07:15:00|329.68|327.28|329.81|327.41|329.81|327.41|329.68|327.28|0
1648019710000|2022-03-23 07:15:10|329.95|327.55|329.95|327.55|329.95|327.55|329.95|327.55|0
1648019720000|2022-03-23 07:15:20|330.08|327.68|330.01|327.61|330.08|327.68|330.01|327.61|0
1648019730000|2022-03-23 07:15:30|330.08|327.68|329.95|327.55|330.08|327.68|329.95|327.55|0
1648019740000|2022-03-23 07:15:40|329.88|327.48|329.67|327.27|329.88|327.48|329.67|327.27|0
1648019760000|2022-03-23 07:16:00|329.88|327.48|329.81|327.41|329.95|327.55|329.81|327.41|0
1648019770000|2022-03-23 07:16:10|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1648019780000|2022-03-23 07:16:20|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1648019790000|2022-03-23 07:16:30|329.67|327.27|329.67|327.27|329.74|327.34|329.67|327.27|0
1648019800000|2022-03-23 07:16:40|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1648019830000|2022-03-23 07:17:10|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1648019840000|2022-03-23 07:17:20|329.81|327.41|329.88|327.48|329.88|327.48|329.81|327.41|0
1648019850000|2022-03-23 07:17:30|329.95|327.55|329.81|327.41|329.95|327.55|329.67|327.27|0
1648019870000|2022-03-23 07:17:50|329.95|327.55|329.88|327.48|329.95|327.55|329.88|327.48|0
1648019880000|2022-03-23 07:18:00|329.81|327.41|329.67|327.27|329.81|327.41|329.67|327.27|0
1648019890000|2022-03-23 07:18:10|329.81|327.41|329.81|327.41|329.81|327.41|329.67|327.27|0
1648019910000|2022-03-23 07:18:30|329.74|327.34|329.67|327.27|329.74|327.34|329.67|327.27|0
1648019920000|2022-03-23 07:18:40|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1648019950000|2022-03-23 07:19:10|329.95|327.55|329.95|327.55|329.95|327.55|329.95|327.55|0
1648019970000|2022-03-23 07:19:30|329.87|327.47|329.81|327.41|329.87|327.47|329.81|327.41|0
1648019990000|2022-03-23 07:19:50|329.95|327.55|329.95|327.55|329.95|327.55|329.95|327.55|0
1648020000000|2022-03-23 07:20:00|329.74|327.34|329.81|327.41|329.81|327.41|329.74|327.34|0
1648020010000|2022-03-23 07:20:10|329.95|327.55|329.95|327.55|329.95|327.55|329.95|327.55|0
1648020020000|2022-03-23 07:20:20|329.87|327.47|329.94|327.54|329.94|327.54|329.81|327.41|0
1648020030000|2022-03-23 07:20:30|329.87|327.47|329.81|327.41|329.87|327.47|329.81|327.41|0
1648020100000|2022-03-23 07:21:40|329.67|327.27|329.81|327.41|329.81|327.41|329.67|327.27|0
1648020130000|2022-03-23 07:22:10|329.67|327.27|329.74|327.34|329.74|327.34|329.67|327.27|0
1648020140000|2022-03-23 07:22:20|329.81|327.41|329.94|327.54|329.94|327.54|329.81|327.41|0
1648020150000|2022-03-23 07:22:30|330.01|327.61|330.08|327.68|330.08|327.68|330.01|327.61|0
1648020160000|2022-03-23 07:22:40|329.94|327.54|329.81|327.41|329.94|327.54|329.81|327.41|0
1648020170000|2022-03-23 07:22:50|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1648020180000|2022-03-23 07:23:00|329.81|327.41|329.94|327.54|329.94|327.54|329.81|327.41|0
1648020190000|2022-03-23 07:23:10|330.01|327.61|330.08|327.68|330.08|327.68|330.01|327.61|0
1648020200000|2022-03-23 07:23:20|330.01|327.61|330.22|327.82|330.22|327.82|330.01|327.61|0
1648020210000|2022-03-23 07:23:30|330.35|327.95|330.22|327.82|330.35|327.95|330.22|327.82|0
1648020220000|2022-03-23 07:23:40|330.28|327.88|330.35|327.95|330.35|327.95|330.22|327.82|0
1648020240000|2022-03-23 07:24:00|330.28|327.88|330.35|327.95|330.35|327.95|330.28|327.88|0
1648020250000|2022-03-23 07:24:10|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1648020260000|2022-03-23 07:24:20|330.28|327.88|330.22|327.82|330.28|327.88|330.14|327.74|0
1648020270000|2022-03-23 07:24:30|330.14|327.74|330.22|327.82|330.22|327.82|330.14|327.74|0
1648020280000|2022-03-23 07:24:40|330.28|327.88|330.08|327.68|330.28|327.88|330.08|327.68|0
1648020290000|2022-03-23 07:24:50|330.01|327.61|329.94|327.54|330.08|327.68|329.94|327.54|0
1648020300000|2022-03-23 07:25:00|330.01|327.61|330.08|327.68|330.08|327.68|330.01|327.61|0
1648020340000|2022-03-23 07:25:40|330.01|327.61|330.08|327.68|330.08|327.68|330.01|327.61|0
1648020350000|2022-03-23 07:25:50|330.14|327.74|330.21|327.81|330.21|327.81|330.14|327.74|0
1648020360000|2022-03-23 07:26:00|330.08|327.68|330.28|327.88|330.28|327.88|330.08|327.68|0
1648020370000|2022-03-23 07:26:10|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1648020380000|2022-03-23 07:26:20|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1648020400000|2022-03-23 07:26:40|330.28|327.88|330.35|327.95|330.35|327.95|330.28|327.88|0
1648020410000|2022-03-23 07:26:50|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648020430000|2022-03-23 07:27:10|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1648020440000|2022-03-23 07:27:20|330.49|328.09|330.35|327.95|330.49|328.09|330.35|327.95|0
1648020450000|2022-03-23 07:27:30|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648020460000|2022-03-23 07:27:40|330.42|328.02|330.35|327.95|330.42|328.02|330.35|327.95|0
1648020470000|2022-03-23 07:27:50|330.42|328.02|330.35|327.95|330.42|328.02|330.35|327.95|0
1648020510000|2022-03-23 07:28:30|330.28|327.88|330.35|327.95|330.35|327.95|330.28|327.88|0
1648020540000|2022-03-23 07:29:00|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648020580000|2022-03-23 07:29:40|330.62|328.22|330.49|328.09|330.62|328.22|330.49|328.09|0
1648020590000|2022-03-23 07:29:50|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1648020600000|2022-03-23 07:30:00|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648020610000|2022-03-23 07:30:10|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1648020620000|2022-03-23 07:30:20|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648020630000|2022-03-23 07:30:30|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1648020650000|2022-03-23 07:30:50|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1648020660000|2022-03-23 07:31:00|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648020670000|2022-03-23 07:31:10|330.41|328.01|330.35|327.95|330.41|328.01|330.35|327.95|0
1648020690000|2022-03-23 07:31:30|330.49|328.09|330.41|328.01|330.49|328.09|330.41|328.01|0
1648020700000|2022-03-23 07:31:40|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1648020720000|2022-03-23 07:32:00|330.21|327.81|330.14|327.74|330.28|327.88|330.14|327.74|0
1648020730000|2022-03-23 07:32:10|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1648020750000|2022-03-23 07:32:30|329.94|327.54|330.08|327.68|330.08|327.68|329.94|327.54|0
1648020770000|2022-03-23 07:32:50|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1648020780000|2022-03-23 07:33:00|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1648020790000|2022-03-23 07:33:10|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1648020820000|2022-03-23 07:33:40|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1648020830000|2022-03-23 07:33:50|329.67|327.27|329.73|327.33|329.8|327.4|329.67|327.27|0
1648020840000|2022-03-23 07:34:00|329.8|327.4|329.8|327.4|329.8|327.4|329.67|327.27|0
1648020850000|2022-03-23 07:34:10|329.67|327.27|329.8|327.4|329.8|327.4|329.67|327.27|0
1648020860000|2022-03-23 07:34:20|329.73|327.33|329.8|327.4|329.8|327.4|329.73|327.33|0
1648020870000|2022-03-23 07:34:30|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1648020880000|2022-03-23 07:34:40|329.67|327.27|329.53|327.13|329.67|327.27|329.46|327.06|0
1648020890000|2022-03-23 07:34:50|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1648020900000|2022-03-23 07:35:00|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1648020910000|2022-03-23 07:35:10|328.58|326.18|328.58|326.18|328.72|326.32|328.58|326.18|0
1648020920000|2022-03-23 07:35:20|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1648020930000|2022-03-23 07:35:30|328.85|326.45|328.58|326.18|328.85|326.45|328.58|326.18|0
1648020940000|2022-03-23 07:35:40|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1648020950000|2022-03-23 07:35:50|328.58|326.18|328.44|326.04|328.71|326.31|328.44|326.04|0
1648020960000|2022-03-23 07:36:00|328.58|326.18|328.71|326.31|328.71|326.31|328.58|326.18|0
1648020970000|2022-03-23 07:36:10|328.64|326.24|328.44|326.04|328.64|326.24|328.44|326.04|0
1648020980000|2022-03-23 07:36:20|328.51|326.11|328.44|326.04|328.51|326.11|328.44|326.04|0
1648020990000|2022-03-23 07:36:30|328.37|325.97|328.37|325.97|328.37|325.97|328.37|325.97|0
1648021000000|2022-03-23 07:36:40|328.31|325.91|328.44|326.04|328.44|326.04|328.31|325.91|0
1648021010000|2022-03-23 07:36:50|328.58|326.18|328.58|326.18|328.58|326.18|328.58|326.18|0
1648021020000|2022-03-23 07:37:00|328.85|326.45|328.85|326.45|328.85|326.45|328.78|326.38|0
1648021030000|2022-03-23 07:37:10|328.71|326.31|328.58|326.18|328.71|326.31|328.58|326.18|0
1648021060000|2022-03-23 07:37:40|328.71|326.31|328.71|326.31|328.71|326.31|328.71|326.31|0
1648021070000|2022-03-23 07:37:50|328.85|326.45|328.85|326.45|328.85|326.45|328.85|326.45|0
1648021090000|2022-03-23 07:38:10|328.99|326.59|329.12|326.72|329.12|326.72|328.99|326.59|0
1648021100000|2022-03-23 07:38:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1648021110000|2022-03-23 07:38:30|329.12|326.72|329.26|326.86|329.26|326.86|329.12|326.72|0
1648021130000|2022-03-23 07:38:50|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648021140000|2022-03-23 07:39:00|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1648021150000|2022-03-23 07:39:10|329.39|326.99|329.53|327.13|329.53|327.13|329.39|326.99|0
1648021160000|2022-03-23 07:39:20|329.67|327.27|329.53|327.13|329.67|327.27|329.53|327.13|0
1648021170000|2022-03-23 07:39:30|329.46|327.06|329.39|326.99|329.53|327.13|329.39|326.99|0
1648021180000|2022-03-23 07:39:40|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1648021190000|2022-03-23 07:39:50|329.59|327.19|329.66|327.26|329.66|327.26|329.59|327.19|0
1648021200000|2022-03-23 07:40:00|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1648021210000|2022-03-23 07:40:10|329.66|327.26|329.53|327.13|329.66|327.26|329.53|327.13|0
1648021220000|2022-03-23 07:40:20|329.39|326.99|329.26|326.86|329.39|326.99|329.26|326.86|0
1648021230000|2022-03-23 07:40:30|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1648021240000|2022-03-23 07:40:40|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1648021250000|2022-03-23 07:40:50|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1648021260000|2022-03-23 07:41:00|329.53|327.13|329.46|327.06|329.53|327.13|329.39|326.99|0
1648021270000|2022-03-23 07:41:10|329.53|327.13|329.39|326.99|329.53|327.13|329.39|326.99|0
1648021280000|2022-03-23 07:41:20|329.46|327.06|329.66|327.26|329.66|327.26|329.46|327.06|0
1648021290000|2022-03-23 07:41:30|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1648021310000|2022-03-23 07:41:50|329.66|327.26|329.8|327.4|329.8|327.4|329.66|327.26|0
1648021320000|2022-03-23 07:42:00|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1648021330000|2022-03-23 07:42:10|329.73|327.33|329.8|327.4|329.8|327.4|329.73|327.33|0
1648021350000|2022-03-23 07:42:30|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1648021360000|2022-03-23 07:42:40|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1648021370000|2022-03-23 07:42:50|329.46|327.06|329.53|327.13|329.53|327.13|329.39|326.99|0
1648021390000|2022-03-23 07:43:10|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1648021400000|2022-03-23 07:43:20|329.39|326.99|329.46|327.06|329.46|327.06|329.39|326.99|0
1648021410000|2022-03-23 07:43:30|329.39|326.99|329.59|327.19|329.59|327.19|329.39|326.99|0
1648021420000|2022-03-23 07:43:40|329.53|327.13|329.53|327.13|329.53|327.13|329.46|327.06|0
1648021430000|2022-03-23 07:43:50|329.59|327.19|329.53|327.13|329.59|327.19|329.53|327.13|0
1648021440000|2022-03-23 07:44:00|329.59|327.19|329.53|327.13|329.59|327.19|329.53|327.13|0
1648021450000|2022-03-23 07:44:10|329.59|327.19|329.59|327.19|329.59|327.19|329.59|327.19|0
1648021460000|2022-03-23 07:44:20|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1648021470000|2022-03-23 07:44:30|329.53|327.13|329.39|326.99|329.53|327.13|329.39|326.99|0
1648021490000|2022-03-23 07:44:50|329.32|326.92|329.32|326.92|329.39|326.99|329.32|326.92|0
1648021500000|2022-03-23 07:45:00|329.39|326.99|329.25|326.85|329.39|326.99|329.25|326.85|0
1648021510000|2022-03-23 07:45:10|329.18|326.78|329.25|326.85|329.25|326.85|329.18|326.78|0
1648021520000|2022-03-23 07:45:20|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648021530000|2022-03-23 07:45:30|329.18|326.78|329.53|327.13|329.53|327.13|329.18|326.78|0
1648021540000|2022-03-23 07:45:40|329.39|326.99|329.12|326.72|329.39|326.99|329.12|326.72|0
1648021550000|2022-03-23 07:45:50|329.18|326.78|329.12|326.72|329.18|326.78|329.12|326.72|0
1648021560000|2022-03-23 07:46:00|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1648021570000|2022-03-23 07:46:10|329.12|326.72|329.39|326.99|329.39|326.99|329.12|326.72|0
1648021580000|2022-03-23 07:46:20|329.25|326.85|329.25|326.85|329.32|326.92|329.25|326.85|0
1648021600000|2022-03-23 07:46:40|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648021620000|2022-03-23 07:47:00|329.25|326.85|329.18|326.78|329.25|326.85|329.18|326.78|0
1648021630000|2022-03-23 07:47:10|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1648021650000|2022-03-23 07:47:30|329.32|326.92|329.53|327.13|329.53|327.13|329.25|326.85|0
1648021660000|2022-03-23 07:47:40|329.59|327.19|329.39|326.99|329.59|327.19|329.39|326.99|0
1648021670000|2022-03-23 07:47:50|329.32|326.92|329.25|326.85|329.32|326.92|329.25|326.85|0
1648021680000|2022-03-23 07:48:00|329.12|326.72|329.32|326.92|329.32|326.92|329.12|326.72|0
1648021690000|2022-03-23 07:48:10|329.39|326.99|329.25|326.85|329.39|326.99|329.25|326.85|0
1648021700000|2022-03-23 07:48:20|329.18|326.78|329.25|326.85|329.25|326.85|329.18|326.78|0
1648021710000|2022-03-23 07:48:30|329.12|326.72|329.25|326.85|329.25|326.85|329.12|326.72|0
1648021720000|2022-03-23 07:48:40|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648021730000|2022-03-23 07:48:50|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1648021740000|2022-03-23 07:49:00|329.12|326.72|329.18|326.78|329.18|326.78|329.12|326.72|0
1648021750000|2022-03-23 07:49:10|329.12|326.72|329.25|326.85|329.25|326.85|329.12|326.72|0
1648021770000|2022-03-23 07:49:30|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1648021780000|2022-03-23 07:49:40|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1648021800000|2022-03-23 07:50:00|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1648021810000|2022-03-23 07:50:10|329.59|327.19|329.52|327.12|329.66|327.26|329.52|327.12|0
1648021820000|2022-03-23 07:50:20|329.66|327.26|329.66|327.26|329.66|327.26|329.52|327.12|0
1648021830000|2022-03-23 07:50:30|329.59|327.19|329.66|327.26|329.66|327.26|329.59|327.19|0
1648021840000|2022-03-23 07:50:40|329.59|327.19|329.66|327.26|329.66|327.26|329.59|327.19|0
1648021850000|2022-03-23 07:50:50|329.73|327.33|329.52|327.12|329.73|327.33|329.52|327.12|0
1648021860000|2022-03-23 07:51:00|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1648021870000|2022-03-23 07:51:10|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1648021880000|2022-03-23 07:51:20|329.45|327.05|329.52|327.12|329.52|327.12|329.45|327.05|0
1648021900000|2022-03-23 07:51:40|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1648021910000|2022-03-23 07:51:50|329.32|326.92|329.39|326.99|329.39|326.99|329.32|326.92|0
1648021920000|2022-03-23 07:52:00|329.32|326.92|329.18|326.78|329.32|326.92|329.18|326.78|0
1648021930000|2022-03-23 07:52:10|329.25|326.85|329.32|326.92|329.32|326.92|329.25|326.85|0
1648021950000|2022-03-23 07:52:30|329.39|326.99|329.32|326.92|329.39|326.99|329.32|326.92|0
1648021960000|2022-03-23 07:52:40|329.25|326.85|329.18|326.78|329.25|326.85|329.18|326.78|0
1648021970000|2022-03-23 07:52:50|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648021980000|2022-03-23 07:53:00|329.25|326.85|329.39|326.99|329.39|326.99|329.25|326.85|0
1648021990000|2022-03-23 07:53:10|329.32|326.92|329.39|326.99|329.39|326.99|329.32|326.92|0
1648022010000|2022-03-23 07:53:30|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1648022020000|2022-03-23 07:53:40|329.66|327.26|329.52|327.12|329.66|327.26|329.52|327.12|0
1648022040000|2022-03-23 07:54:00|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1648022050000|2022-03-23 07:54:10|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1648022060000|2022-03-23 07:54:20|329.72|327.32|329.79|327.39|329.79|327.39|329.72|327.32|0
1648022070000|2022-03-23 07:54:30|329.66|327.26|329.72|327.32|329.72|327.32|329.66|327.26|0
1648022080000|2022-03-23 07:54:40|329.79|327.39|329.52|327.12|329.79|327.39|329.52|327.12|0
1648022100000|2022-03-23 07:55:00|329.39|326.99|329.25|326.85|329.39|326.99|329.25|326.85|0
1648022110000|2022-03-23 07:55:10|329.18|326.78|329.11|326.71|329.18|326.78|329.11|326.71|0
1648022120000|2022-03-23 07:55:20|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1648022130000|2022-03-23 07:55:30|329.11|326.71|329.25|326.85|329.25|326.85|329.11|326.71|0
1648022140000|2022-03-23 07:55:40|329.39|326.99|329.59|327.19|329.59|327.19|329.39|326.99|0
1648022150000|2022-03-23 07:55:50|329.66|327.26|329.52|327.12|329.66|327.26|329.52|327.12|0
1648022160000|2022-03-23 07:56:00|329.39|326.99|329.45|327.05|329.45|327.05|329.39|326.99|0
1648022170000|2022-03-23 07:56:10|329.39|326.99|329.25|326.85|329.39|326.99|329.25|326.85|0
1648022190000|2022-03-23 07:56:30|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1648022200000|2022-03-23 07:56:40|329.18|326.78|329.32|326.92|329.32|326.92|329.18|326.78|0
1648022210000|2022-03-23 07:56:50|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1648022230000|2022-03-23 07:57:10|329.31|326.91|329.39|326.99|329.39|326.99|329.31|326.91|0
1648022250000|2022-03-23 07:57:30|329.31|326.91|329.39|326.99|329.39|326.99|329.31|326.91|0
1648022260000|2022-03-23 07:57:40|329.31|326.91|329.25|326.85|329.31|326.91|329.25|326.85|0
1648022270000|2022-03-23 07:57:50|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1648022290000|2022-03-23 07:58:10|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1648022300000|2022-03-23 07:58:20|329.25|326.85|329.39|326.99|329.39|326.99|329.25|326.85|0
1648022310000|2022-03-23 07:58:30|329.31|326.91|329.31|326.91|329.39|326.99|329.25|326.85|0
1648022320000|2022-03-23 07:58:40|329.25|326.85|329.11|326.71|329.25|326.85|329.11|326.71|0
1648022330000|2022-03-23 07:58:50|329.18|326.78|329.31|326.91|329.31|326.91|329.18|326.78|0
1648022340000|2022-03-23 07:59:00|329.25|326.85|329.11|326.71|329.25|326.85|329.11|326.71|0
1648022360000|2022-03-23 07:59:20|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1648022370000|2022-03-23 07:59:30|329.11|326.71|329.18|326.78|329.18|326.78|329.11|326.71|0
1648022380000|2022-03-23 07:59:40|329.25|326.85|329.18|326.78|329.25|326.85|329.18|326.78|0
1648022390000|2022-03-23 07:59:50|329.25|326.85|329.11|326.71|329.25|326.85|329.11|326.71|0
1648022400000|2022-03-23 08:00:00|329.25|326.85|329.52|327.12|329.52|327.12|329.25|326.85|0
1648022410000|2022-03-23 08:00:10|329.66|327.26|329.45|327.05|329.79|327.39|329.38|326.98|0
1648022420000|2022-03-23 08:00:20|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1648022430000|2022-03-23 08:00:30|329.79|327.39|329.52|327.12|329.79|327.39|329.52|327.12|0
1648022440000|2022-03-23 08:00:40|329.59|327.19|329.52|327.12|329.59|327.19|329.52|327.12|0
1648022460000|2022-03-23 08:01:00|329.25|326.85|329.25|326.85|329.25|326.85|329.11|326.71|0
1648022470000|2022-03-23 08:01:10|329.11|326.71|329.18|326.78|329.25|326.85|329.11|326.71|0
1648022480000|2022-03-23 08:01:20|329.25|326.85|328.98|326.58|329.25|326.85|328.98|326.58|0
1648022490000|2022-03-23 08:01:30|328.84|326.44|328.7|326.3|328.84|326.44|328.7|326.3|0
1648022500000|2022-03-23 08:01:40|328.57|326.17|328.3|325.9|328.57|326.17|328.3|325.9|0
1648022510000|2022-03-23 08:01:50|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1648022520000|2022-03-23 08:02:00|328.03|325.63|327.75|325.35|328.03|325.63|327.75|325.35|0
1648022530000|2022-03-23 08:02:10|327.62|325.22|327.48|325.08|327.62|325.22|327.48|325.08|0
1648022540000|2022-03-23 08:02:20|327.62|325.22|327.62|325.22|327.62|325.22|327.48|325.08|0
1648022550000|2022-03-23 08:02:30|327.35|324.95|327.35|324.95|327.35|324.95|327.35|324.95|0
1648022560000|2022-03-23 08:02:40|327.62|325.22|327.89|325.49|327.89|325.49|327.62|325.22|0
1648022570000|2022-03-23 08:02:50|327.75|325.35|327.55|325.15|327.75|325.35|327.55|325.15|0
1648022580000|2022-03-23 08:03:00|327.62|325.22|327.28|324.88|327.62|325.22|327.21|324.81|0
1648022590000|2022-03-23 08:03:10|327.35|324.95|327.21|324.81|327.35|324.95|327.21|324.81|0
1648022600000|2022-03-23 08:03:20|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1648022610000|2022-03-23 08:03:30|327.35|324.95|327.48|325.08|327.48|325.08|327.35|324.95|0
1648022620000|2022-03-23 08:03:40|327.62|325.22|327.48|325.08|327.62|325.22|327.48|325.08|0
1648022630000|2022-03-23 08:03:50|327.62|325.22|327.48|325.08|327.62|325.22|327.48|325.08|0
1648022640000|2022-03-23 08:04:00|327.62|325.22|327.48|325.08|327.62|325.22|327.35|324.95|0
1648022650000|2022-03-23 08:04:10|327.62|325.22|327.48|325.08|327.62|325.22|327.48|325.08|0
1648022660000|2022-03-23 08:04:20|327.68|325.28|327.55|325.15|327.68|325.28|327.55|325.15|0
1648022670000|2022-03-23 08:04:30|327.48|325.08|327.75|325.35|327.75|325.35|327.48|325.08|0
1648022680000|2022-03-23 08:04:40|327.68|325.28|327.62|325.22|327.75|325.35|327.62|325.22|0
1648022690000|2022-03-23 08:04:50|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1648022700000|2022-03-23 08:05:00|327.35|324.95|326.94|324.54|327.41|325.01|326.94|324.54|0
1648022710000|2022-03-23 08:05:10|326.8|324.4|326.73|324.33|326.8|324.4|326.67|324.27|0
1648022720000|2022-03-23 08:05:20|326.94|324.54|327.08|324.68|327.08|324.68|326.94|324.54|0
1648022730000|2022-03-23 08:05:30|327.14|324.74|327.07|324.67|327.14|324.74|327.07|324.67|0
1648022740000|2022-03-23 08:05:40|327.14|324.74|326.8|324.4|327.14|324.74|326.8|324.4|0
1648022750000|2022-03-23 08:05:50|326.67|324.27|326.94|324.54|326.94|324.54|326.67|324.27|0
1648022760000|2022-03-23 08:06:00|327.07|324.67|327.07|324.67|327.07|324.67|327.07|324.67|0
1648022770000|2022-03-23 08:06:10|326.8|324.4|326.53|324.13|326.8|324.4|326.53|324.13|0
1648022780000|2022-03-23 08:06:20|326.67|324.27|326.67|324.27|326.67|324.27|326.53|324.13|0
1648022800000|2022-03-23 08:06:40|326.8|324.4|327.07|324.67|327.07|324.67|326.8|324.4|0
1648022810000|2022-03-23 08:06:50|326.94|324.54|327|324.6|327|324.6|326.94|324.54|0
1648022820000|2022-03-23 08:07:00|327.07|324.67|327.48|325.08|327.48|325.08|327.07|324.67|0
1648022830000|2022-03-23 08:07:10|327.35|324.95|327.35|324.95|327.35|324.95|327.35|324.95|0
1648022840000|2022-03-23 08:07:20|327.48|325.08|327.62|325.22|327.62|325.22|327.41|325.01|0
1648022850000|2022-03-23 08:07:30|327.68|325.28|327.62|325.22|327.68|325.28|327.62|325.22|0
1648022860000|2022-03-23 08:07:40|327.55|325.15|327.62|325.22|327.62|325.22|327.55|325.15|0
1648022870000|2022-03-23 08:07:50|327.75|325.35|328.29|325.89|328.29|325.89|327.62|325.22|0
1648022880000|2022-03-23 08:08:00|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1648022890000|2022-03-23 08:08:10|328.29|325.89|328.43|326.03|328.43|326.03|328.09|325.69|0
1648022900000|2022-03-23 08:08:20|328.29|325.89|328.16|325.76|328.36|325.96|328.16|325.76|0
1648022910000|2022-03-23 08:08:30|328.02|325.62|328.02|325.62|328.16|325.76|328.02|325.62|0
1648022920000|2022-03-23 08:08:40|328.09|325.69|328.16|325.76|328.16|325.76|328.02|325.62|0
1648022930000|2022-03-23 08:08:50|328.29|325.89|328.16|325.76|328.43|326.03|328.16|325.76|0
1648022940000|2022-03-23 08:09:00|328.02|325.62|328.02|325.62|328.02|325.62|328.02|325.62|0
1648022950000|2022-03-23 08:09:10|327.95|325.55|328.16|325.76|328.16|325.76|327.95|325.55|0
1648022960000|2022-03-23 08:09:20|328.02|325.62|327.89|325.49|328.02|325.62|327.89|325.49|0
1648022970000|2022-03-23 08:09:30|327.62|325.22|327.62|325.22|327.62|325.22|327.54|325.14|0
1648022980000|2022-03-23 08:09:40|327.54|325.14|327.34|324.94|327.54|325.14|327.34|324.94|0
1648022990000|2022-03-23 08:09:50|327.41|325.01|327.48|325.08|327.48|325.08|327.34|324.94|0
1648023000000|2022-03-23 08:10:00|327.41|325.01|328.02|325.62|328.09|325.69|327.41|325.01|0
1648023010000|2022-03-23 08:10:10|327.89|325.49|328.43|326.03|328.43|326.03|327.89|325.49|0
1648023020000|2022-03-23 08:10:20|328.56|326.16|328.43|326.03|328.63|326.23|328.29|325.89|0
1648023030000|2022-03-23 08:10:30|328.56|326.16|328.7|326.3|328.7|326.3|328.56|326.16|0
1648023040000|2022-03-23 08:10:40|328.56|326.16|328.49|326.09|328.56|326.16|328.43|326.03|0
1648023050000|2022-03-23 08:10:50|328.56|326.16|328.7|326.3|328.7|326.3|328.56|326.16|0
1648023060000|2022-03-23 08:11:00|328.56|326.16|328.29|325.89|328.56|326.16|328.29|325.89|0
1648023070000|2022-03-23 08:11:10|328.16|325.76|328.16|325.76|328.22|325.82|328.16|325.76|0
1648023080000|2022-03-23 08:11:20|328.29|325.89|328.49|326.09|328.49|326.09|328.29|325.89|0
1648023090000|2022-03-23 08:11:30|328.43|326.03|328.29|325.89|328.43|326.03|328.29|325.89|0
1648023100000|2022-03-23 08:11:40|328.22|325.82|328.09|325.69|328.29|325.89|328.09|325.69|0
1648023110000|2022-03-23 08:11:50|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1648023120000|2022-03-23 08:12:00|328.22|325.82|328.16|325.76|328.22|325.82|328.16|325.76|0
1648023130000|2022-03-23 08:12:10|328.09|325.69|328.02|325.62|328.09|325.69|328.02|325.62|0
1648023140000|2022-03-23 08:12:20|328.16|325.76|327.95|325.55|328.16|325.76|327.95|325.55|0
1648023150000|2022-03-23 08:12:30|327.89|325.49|327.75|325.35|327.89|325.49|327.61|325.21|0
1648023160000|2022-03-23 08:12:40|327.61|325.21|327.34|324.94|327.61|325.21|327.34|324.94|0
1648023170000|2022-03-23 08:12:50|327.54|325.14|327.75|325.35|327.75|325.35|327.54|325.14|0
1648023180000|2022-03-23 08:13:00|327.89|325.49|327.81|325.41|327.89|325.49|327.81|325.41|0
1648023190000|2022-03-23 08:13:10|327.61|325.21|327.54|325.14|327.61|325.21|327.54|325.14|0
1648023200000|2022-03-23 08:13:20|327.34|324.94|327.21|324.81|327.34|324.94|327.21|324.81|0
1648023210000|2022-03-23 08:13:30|327.07|324.67|326.94|324.54|327.07|324.67|326.8|324.4|0
1648023220000|2022-03-23 08:13:40|327.07|324.67|327|324.6|327.07|324.67|327|324.6|0
1648023230000|2022-03-23 08:13:50|327.07|324.67|326.8|324.4|327.07|324.67|326.8|324.4|0
1648023240000|2022-03-23 08:14:00|326.94|324.54|327.07|324.67|327.07|324.67|326.94|324.54|0
1648023250000|2022-03-23 08:14:10|326.94|324.54|327.34|324.94|327.34|324.94|326.94|324.54|0
1648023260000|2022-03-23 08:14:20|327.21|324.81|326.94|324.54|327.21|324.81|326.94|324.54|0
1648023270000|2022-03-23 08:14:30|327.07|324.67|327.07|324.67|327.07|324.67|327|324.6|0
1648023280000|2022-03-23 08:14:40|327|324.6|327.21|324.81|327.21|324.81|327|324.6|0
1648023290000|2022-03-23 08:14:50|327.14|324.74|327|324.6|327.14|324.74|327|324.6|0
1648023300000|2022-03-23 08:15:00|327.07|324.67|326.8|324.4|327.07|324.67|326.8|324.4|0
1648023310000|2022-03-23 08:15:10|326.87|324.47|327.07|324.67|327.21|324.81|326.87|324.47|0
1648023320000|2022-03-23 08:15:20|327.34|324.94|327.48|325.08|327.48|325.08|327.34|324.94|0
1648023340000|2022-03-23 08:15:40|327.41|325.01|327.54|325.14|327.54|325.14|327.41|325.01|0
1648023350000|2022-03-23 08:15:50|327.61|325.21|327.75|325.35|327.88|325.48|327.61|325.21|0
1648023360000|2022-03-23 08:16:00|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1648023370000|2022-03-23 08:16:10|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1648023380000|2022-03-23 08:16:20|328.02|325.62|327.81|325.41|328.02|325.62|327.81|325.41|0
1648023390000|2022-03-23 08:16:30|327.75|325.35|327.81|325.41|327.88|325.48|327.61|325.21|0
1648023400000|2022-03-23 08:16:40|327.75|325.35|327.34|324.94|327.75|325.35|327.34|324.94|0
1648023410000|2022-03-23 08:16:50|327.21|324.81|327.34|324.94|327.34|324.94|327.21|324.81|0
1648023420000|2022-03-23 08:17:00|327.27|324.87|326.93|324.53|327.27|324.87|326.93|324.53|0
1648023430000|2022-03-23 08:17:10|326.86|324.46|326.66|324.26|327|324.6|326.66|324.26|0
1648023440000|2022-03-23 08:17:20|326.59|324.19|326.59|324.19|326.59|324.19|326.59|324.19|0
1648023450000|2022-03-23 08:17:30|326.53|324.13|326.12|323.72|326.53|324.13|326.12|323.72|0
1648023460000|2022-03-23 08:17:40|326.19|323.79|326.12|323.72|326.26|323.86|326.12|323.72|0
1648023470000|2022-03-23 08:17:50|326.26|323.86|326.53|324.13|326.53|324.13|326.26|323.86|0
1648023480000|2022-03-23 08:18:00|326.39|323.99|326.39|323.99|326.39|323.99|326.32|323.92|0
1648023490000|2022-03-23 08:18:10|326.26|323.86|325.99|323.59|326.26|323.86|325.99|323.59|0
1648023500000|2022-03-23 08:18:20|325.85|323.45|325.99|323.59|325.99|323.59|325.85|323.45|0
1648023510000|2022-03-23 08:18:30|325.85|323.45|325.65|323.25|325.85|323.45|325.65|323.25|0
1648023520000|2022-03-23 08:18:40|325.31|322.91|325.11|322.71|325.31|322.91|325.11|322.71|0
1648023530000|2022-03-23 08:18:50|325.31|322.91|325.04|322.64|325.31|322.91|325.04|322.64|0
1648023540000|2022-03-23 08:19:00|325.18|322.78|325.18|322.78|325.31|322.91|325.18|322.78|0
1648023550000|2022-03-23 08:19:10|325.04|322.64|325.31|322.91|325.31|322.91|325.04|322.64|0
1648023560000|2022-03-23 08:19:20|325.18|322.78|325.18|322.78|325.18|322.78|325.04|322.64|0
1648023570000|2022-03-23 08:19:30|325.45|323.05|325.18|322.78|325.45|323.05|325.18|322.78|0
1648023580000|2022-03-23 08:19:40|325.31|322.91|325.45|323.05|325.45|323.05|325.31|322.91|0
1648023590000|2022-03-23 08:19:50|325.58|323.18|325.58|323.18|325.58|323.18|325.51|323.11|0
1648023600000|2022-03-23 08:20:00|325.51|323.11|325.45|323.05|325.51|323.11|325.38|322.98|0
1648023610000|2022-03-23 08:20:10|325.31|322.91|325.51|323.11|325.58|323.18|325.31|322.91|0
1648023620000|2022-03-23 08:20:20|325.45|323.05|325.18|322.78|325.45|323.05|325.18|322.78|0
1648023630000|2022-03-23 08:20:30|325.04|322.64|324.97|322.57|325.04|322.64|324.91|322.51|0
1648023640000|2022-03-23 08:20:40|325.18|322.78|325.18|322.78|325.31|322.91|325.18|322.78|0
1648023650000|2022-03-23 08:20:50|325.11|322.71|324.91|322.51|325.11|322.71|324.91|322.51|0
1648023660000|2022-03-23 08:21:00|324.5|322.1|324.5|322.1|324.77|322.37|324.5|322.1|0
1648023670000|2022-03-23 08:21:10|324.37|321.97|324.37|321.97|324.37|321.97|324.37|321.97|0
1648023690000|2022-03-23 08:21:30|324.5|322.1|324.1|321.7|324.64|322.24|324.1|321.7|0
1648023700000|2022-03-23 08:21:40|323.96|321.56|324.37|321.97|324.37|321.97|323.96|321.56|0
1648023710000|2022-03-23 08:21:50|324.23|321.83|324.1|321.7|324.23|321.83|324.1|321.7|0
1648023720000|2022-03-23 08:22:00|324.23|321.83|324.37|321.97|324.37|321.97|324.23|321.83|0
1648023730000|2022-03-23 08:22:10|324.23|321.83|324.37|321.97|324.37|321.97|324.23|321.83|0
1648023740000|2022-03-23 08:22:20|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1648023750000|2022-03-23 08:22:30|324.1|321.7|324.23|321.83|324.23|321.83|324.1|321.7|0
1648023760000|2022-03-23 08:22:40|324.16|321.76|324.23|321.83|324.37|321.97|324.16|321.76|0
1648023770000|2022-03-23 08:22:50|324.36|321.96|324.5|322.1|324.5|322.1|324.36|321.96|0
1648023780000|2022-03-23 08:23:00|324.63|322.23|324.56|322.16|324.77|322.37|324.56|322.16|0
1648023790000|2022-03-23 08:23:10|324.5|322.1|324.9|322.5|324.9|322.5|324.5|322.1|0
1648023800000|2022-03-23 08:23:20|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1648023810000|2022-03-23 08:23:30|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1648023820000|2022-03-23 08:23:40|324.5|322.1|324.63|322.23|324.63|322.23|324.5|322.1|0
1648023830000|2022-03-23 08:23:50|324.77|322.37|324.77|322.37|324.77|322.37|324.7|322.3|0
1648023840000|2022-03-23 08:24:00|325.17|322.77|324.97|322.57|325.17|322.77|324.9|322.5|0
1648023850000|2022-03-23 08:24:10|325.04|322.64|325.04|322.64|325.04|322.64|325.04|322.64|0
1648023860000|2022-03-23 08:24:20|324.9|322.5|325.04|322.64|325.1|322.7|324.9|322.5|0
1648023870000|2022-03-23 08:24:30|324.97|322.57|324.9|322.5|324.97|322.57|324.9|322.5|0
1648023880000|2022-03-23 08:24:40|324.77|322.37|324.23|321.83|324.77|322.37|324.23|321.83|0
1648023890000|2022-03-23 08:24:50|324.29|321.89|324.23|321.83|324.29|321.89|324.23|321.83|0
1648023900000|2022-03-23 08:25:00|324.36|321.96|324.43|322.03|324.5|322.1|324.36|321.96|0
1648023910000|2022-03-23 08:25:10|324.36|321.96|324.43|322.03|324.43|322.03|324.23|321.83|0
1648023920000|2022-03-23 08:25:20|324.5|322.1|324.77|322.37|324.77|322.37|324.5|322.1|0
1648023930000|2022-03-23 08:25:30|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1648023940000|2022-03-23 08:25:40|325.04|322.64|324.9|322.5|325.04|322.64|324.9|322.5|0
1648023950000|2022-03-23 08:25:50|324.83|322.43|324.97|322.57|324.97|322.57|324.83|322.43|0
1648023960000|2022-03-23 08:26:00|325.04|322.64|324.77|322.37|325.04|322.64|324.77|322.37|0
1648023970000|2022-03-23 08:26:10|324.5|322.1|324.36|321.96|324.5|322.1|324.36|321.96|0
1648023980000|2022-03-23 08:26:20|324.23|321.83|324.5|322.1|324.5|322.1|324.23|321.83|0
1648023990000|2022-03-23 08:26:30|324.36|321.96|324.63|322.23|324.63|322.23|324.36|321.96|0
1648024010000|2022-03-23 08:26:50|324.56|322.16|324.56|322.16|324.63|322.23|324.56|322.16|0
1648024020000|2022-03-23 08:27:00|324.5|322.1|324.63|322.23|324.63|322.23|324.5|322.1|0
1648024030000|2022-03-23 08:27:10|324.7|322.3|324.63|322.23|324.7|322.3|324.63|322.23|0
1648024040000|2022-03-23 08:27:20|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1648024050000|2022-03-23 08:27:30|324.36|321.96|324.29|321.89|324.36|321.96|324.23|321.83|0
1648024060000|2022-03-23 08:27:40|324.36|321.96|324.09|321.69|324.36|321.96|324.09|321.69|0
1648024070000|2022-03-23 08:27:50|324.16|321.76|323.96|321.56|324.16|321.76|323.96|321.56|0
1648024080000|2022-03-23 08:28:00|324.23|321.83|324.36|321.96|324.36|321.96|324.23|321.83|0
1648024090000|2022-03-23 08:28:10|324.23|321.83|324.63|322.23|324.63|322.23|324.23|321.83|0
1648024100000|2022-03-23 08:28:20|324.23|321.83|324.09|321.69|324.23|321.83|323.96|321.56|0
1648024110000|2022-03-23 08:28:30|324.23|321.83|324.5|322.1|324.5|322.1|324.23|321.83|0
1648024120000|2022-03-23 08:28:40|324.36|321.96|324.36|321.96|324.36|321.96|324.36|321.96|0
1648024130000|2022-03-23 08:28:50|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1648024140000|2022-03-23 08:29:00|324.29|321.89|324.36|321.96|324.36|321.96|324.29|321.89|0
1648024150000|2022-03-23 08:29:10|324.43|322.03|324.5|322.1|324.5|322.1|324.43|322.03|0
1648024160000|2022-03-23 08:29:20|324.36|321.96|324.36|321.96|324.36|321.96|324.29|321.89|0
1648024170000|2022-03-23 08:29:30|324.29|321.89|324.36|321.96|324.36|321.96|324.29|321.89|0
1648024180000|2022-03-23 08:29:40|324.23|321.83|324.36|321.96|324.36|321.96|324.23|321.83|0
1648024200000|2022-03-23 08:30:00|324.5|322.1|324.63|322.23|324.63|322.23|324.36|321.96|0
1648024210000|2022-03-23 08:30:10|324.77|322.37|324.83|322.43|324.83|322.43|324.77|322.37|0
1648024220000|2022-03-23 08:30:20|324.9|322.5|324.63|322.23|324.9|322.5|324.63|322.23|0
1648024230000|2022-03-23 08:30:30|324.5|322.1|324.36|321.96|324.5|322.1|324.36|321.96|0
1648024240000|2022-03-23 08:30:40|324.09|321.69|324.23|321.83|324.23|321.83|324.09|321.69|0
1648024250000|2022-03-23 08:30:50|324.16|321.76|324.09|321.69|324.16|321.76|324.09|321.69|0
1648024260000|2022-03-23 08:31:00|324.23|321.83|324.29|321.89|324.29|321.89|324.23|321.83|0
1648024270000|2022-03-23 08:31:10|324.09|321.69|324.23|321.83|324.23|321.83|324.09|321.69|0
1648024280000|2022-03-23 08:31:20|324.29|321.89|324.23|321.83|324.29|321.89|324.23|321.83|0
1648024290000|2022-03-23 08:31:30|324.36|321.96|324.23|321.83|324.36|321.96|324.23|321.83|0
1648024300000|2022-03-23 08:31:40|324.29|321.89|324.23|321.83|324.36|321.96|324.23|321.83|0
1648024310000|2022-03-23 08:31:50|324.09|321.69|324.29|321.89|324.29|321.89|324.09|321.69|0
1648024320000|2022-03-23 08:32:00|324.36|321.96|324.23|321.83|324.36|321.96|324.23|321.83|0
1648024330000|2022-03-23 08:32:10|324.36|321.96|324.36|321.96|324.36|321.96|324.29|321.89|0
1648024340000|2022-03-23 08:32:20|324.5|322.1|324.36|321.96|324.5|322.1|324.36|321.96|0
1648024350000|2022-03-23 08:32:30|324.43|322.03|324.36|321.96|324.43|322.03|324.36|321.96|0
1648024370000|2022-03-23 08:32:50|324.43|322.03|324.5|322.1|324.5|322.1|324.43|322.03|0
1648024380000|2022-03-23 08:33:00|324.36|321.96|324.36|321.96|324.36|321.96|324.36|321.96|0
1648024390000|2022-03-23 08:33:10|324.5|322.1|324.63|322.23|324.63|322.23|324.5|322.1|0
1648024400000|2022-03-23 08:33:20|324.56|322.16|324.5|322.1|324.56|322.16|324.5|322.1|0
1648024410000|2022-03-23 08:33:30|324.36|321.96|324.43|322.03|324.43|322.03|324.36|321.96|0
1648024420000|2022-03-23 08:33:40|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1648024430000|2022-03-23 08:33:50|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1648024450000|2022-03-23 08:34:10|324.5|322.1|324.56|322.16|324.63|322.23|324.5|322.1|0
1648024460000|2022-03-23 08:34:20|324.63|322.23|324.56|322.16|324.63|322.23|324.56|322.16|0
1648024470000|2022-03-23 08:34:30|324.5|322.1|324.49|322.09|324.63|322.23|324.49|322.09|0
1648024480000|2022-03-23 08:34:40|324.36|321.96|324.49|322.09|324.49|322.09|324.36|321.96|0
1648024490000|2022-03-23 08:34:50|324.36|321.96|324.49|322.09|324.49|322.09|324.36|321.96|0
1648024500000|2022-03-23 08:35:00|324.42|322.02|324.36|321.96|324.42|322.02|324.36|321.96|0
1648024510000|2022-03-23 08:35:10|324.49|322.09|324.76|322.36|324.76|322.36|324.36|321.96|0
1648024520000|2022-03-23 08:35:20|324.83|322.43|324.9|322.5|324.9|322.5|324.76|322.36|0
1648024530000|2022-03-23 08:35:30|324.76|322.36|324.9|322.5|324.9|322.5|324.76|322.36|0
1648024540000|2022-03-23 08:35:40|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1648024550000|2022-03-23 08:35:50|324.69|322.29|324.76|322.36|324.76|322.36|324.63|322.23|0
1648024560000|2022-03-23 08:36:00|324.83|322.43|324.76|322.36|324.9|322.5|324.76|322.36|0
1648024570000|2022-03-23 08:36:10|324.63|322.23|324.83|322.43|324.83|322.43|324.63|322.23|0
1648024580000|2022-03-23 08:36:20|324.76|322.36|324.63|322.23|324.76|322.36|324.63|322.23|0
1648024590000|2022-03-23 08:36:30|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1648024600000|2022-03-23 08:36:40|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1648024610000|2022-03-23 08:36:50|324.63|322.23|324.76|322.36|324.76|322.36|324.63|322.23|0
1648024630000|2022-03-23 08:37:10|324.83|322.43|324.76|322.36|324.83|322.43|324.76|322.36|0
1648024640000|2022-03-23 08:37:20|324.83|322.43|324.9|322.5|324.9|322.5|324.83|322.43|0
1648024670000|2022-03-23 08:37:50|325.1|322.7|324.9|322.5|325.17|322.77|324.9|322.5|0
1648024680000|2022-03-23 08:38:00|324.76|322.36|324.49|322.09|324.76|322.36|324.49|322.09|0
1648024690000|2022-03-23 08:38:10|324.63|322.23|324.49|322.09|324.63|322.23|324.49|322.09|0
1648024700000|2022-03-23 08:38:20|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1648024710000|2022-03-23 08:38:30|324.69|322.29|324.9|322.5|324.9|322.5|324.69|322.29|0
1648024720000|2022-03-23 08:38:40|325.03|322.63|324.9|322.5|325.17|322.77|324.9|322.5|0
1648024730000|2022-03-23 08:38:50|324.76|322.36|325.03|322.63|325.03|322.63|324.76|322.36|0
1648024740000|2022-03-23 08:39:00|325.17|322.77|325.3|322.9|325.3|322.9|325.17|322.77|0
1648024750000|2022-03-23 08:39:10|325.23|322.83|325.23|322.83|325.23|322.83|325.17|322.77|0
1648024760000|2022-03-23 08:39:20|325.17|322.77|325.23|322.83|325.23|322.83|325.17|322.77|0
1648024770000|2022-03-23 08:39:30|325.3|322.9|325.17|322.77|325.3|322.9|325.17|322.77|0
1648024780000|2022-03-23 08:39:40|325.3|322.9|325.37|322.97|325.37|322.97|325.3|322.9|0
1648024790000|2022-03-23 08:39:50|325.44|323.04|325.44|323.04|325.5|323.1|325.44|323.04|0
1648024800000|2022-03-23 08:40:00|325.3|322.9|325.3|322.9|325.3|322.9|325.17|322.77|0
1648024810000|2022-03-23 08:40:10|325.44|323.04|325.5|323.1|325.5|323.1|325.37|322.97|0
1648024820000|2022-03-23 08:40:20|325.71|323.31|325.91|323.51|325.91|323.51|325.71|323.31|0
1648024830000|2022-03-23 08:40:30|325.84|323.44|326.04|323.64|326.04|323.64|325.84|323.44|0
1648024840000|2022-03-23 08:40:40|325.98|323.58|325.71|323.31|325.98|323.58|325.71|323.31|0
1648024850000|2022-03-23 08:40:50|325.77|323.37|325.91|323.51|325.91|323.51|325.77|323.37|0
1648024860000|2022-03-23 08:41:00|325.84|323.44|325.91|323.51|325.98|323.58|325.84|323.44|0
1648024870000|2022-03-23 08:41:10|325.84|323.44|325.98|323.58|325.98|323.58|325.84|323.44|0
1648024880000|2022-03-23 08:41:20|325.84|323.44|325.71|323.31|325.84|323.44|325.57|323.17|0
1648024890000|2022-03-23 08:41:30|325.84|323.44|325.71|323.31|325.84|323.44|325.71|323.31|0
1648024910000|2022-03-23 08:41:50|325.57|323.17|325.57|323.17|325.71|323.31|325.57|323.17|0
1648024920000|2022-03-23 08:42:00|325.71|323.31|325.57|323.17|325.71|323.31|325.57|323.17|0
1648024930000|2022-03-23 08:42:10|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1648024940000|2022-03-23 08:42:20|325.84|323.44|325.57|323.17|325.84|323.44|325.57|323.17|0
1648024950000|2022-03-23 08:42:30|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1648024960000|2022-03-23 08:42:40|325.3|322.9|325.23|322.83|325.3|322.9|325.23|322.83|0
1648024970000|2022-03-23 08:42:50|325.17|322.77|325.3|322.9|325.3|322.9|325.17|322.77|0
1648024990000|2022-03-23 08:43:10|325.37|322.97|325.44|323.04|325.44|323.04|325.37|322.97|0
1648025010000|2022-03-23 08:43:30|325.37|322.97|325.57|323.17|325.57|323.17|325.37|322.97|0
1648025020000|2022-03-23 08:43:40|325.71|323.31|325.57|323.17|325.71|323.31|325.57|323.17|0
1648025030000|2022-03-23 08:43:50|325.64|323.24|325.5|323.1|325.64|323.24|325.5|323.1|0
1648025040000|2022-03-23 08:44:00|325.57|323.17|325.64|323.24|325.64|323.24|325.57|323.17|0
1648025050000|2022-03-23 08:44:10|325.71|323.31|325.44|323.04|325.71|323.31|325.44|323.04|0
1648025060000|2022-03-23 08:44:20|325.5|323.1|325.57|323.17|325.57|323.17|325.5|323.1|0
1648025080000|2022-03-23 08:44:40|325.71|323.31|325.64|323.24|325.71|323.31|325.64|323.24|0
1648025090000|2022-03-23 08:44:50|325.71|323.31|325.84|323.44|325.84|323.44|325.71|323.31|0
1648025100000|2022-03-23 08:45:00|325.71|323.31|325.57|323.17|325.77|323.37|325.57|323.17|0
1648025110000|2022-03-23 08:45:10|325.64|323.24|325.5|323.1|325.64|323.24|325.5|323.1|0
1648025120000|2022-03-23 08:45:20|325.44|323.04|325.3|322.9|325.44|323.04|325.3|322.9|0
1648025130000|2022-03-23 08:45:30|325.44|323.04|325.37|322.97|325.44|323.04|325.37|322.97|0
1648025140000|2022-03-23 08:45:40|325.44|323.04|325.57|323.17|325.57|323.17|325.44|323.04|0
1648025150000|2022-03-23 08:45:50|325.71|323.31|325.64|323.24|325.71|323.31|325.64|323.24|0
1648025160000|2022-03-23 08:46:00|325.71|323.31|325.84|323.44|325.84|323.44|325.71|323.31|0
1648025180000|2022-03-23 08:46:20|325.91|323.51|325.98|323.58|325.98|323.58|325.91|323.51|0
1648025190000|2022-03-23 08:46:30|326.11|323.71|326.18|323.78|326.18|323.78|326.11|323.71|0
1648025200000|2022-03-23 08:46:40|326.11|323.71|326.04|323.64|326.11|323.71|325.98|323.58|0
1648025210000|2022-03-23 08:46:50|325.98|323.58|326.04|323.64|326.04|323.64|325.84|323.44|0
1648025220000|2022-03-23 08:47:00|325.98|323.58|326.04|323.64|326.04|323.64|325.98|323.58|0
1648025230000|2022-03-23 08:47:10|325.98|323.58|325.9|323.5|325.98|323.58|325.77|323.37|0
1648025240000|2022-03-23 08:47:20|325.84|323.44|325.63|323.23|325.84|323.44|325.63|323.23|0
1648025250000|2022-03-23 08:47:30|325.7|323.3|325.7|323.3|325.7|323.3|325.63|323.23|0
1648025260000|2022-03-23 08:47:40|325.63|323.23|325.84|323.44|325.84|323.44|325.63|323.23|0
1648025270000|2022-03-23 08:47:50|325.9|323.5|325.97|323.57|325.97|323.57|325.9|323.5|0
1648025280000|2022-03-23 08:48:00|326.04|323.64|326.11|323.71|326.11|323.71|326.04|323.64|0
1648025300000|2022-03-23 08:48:20|326.17|323.77|326.25|323.85|326.25|323.85|326.17|323.77|0
1648025310000|2022-03-23 08:48:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1648025320000|2022-03-23 08:48:40|326.52|324.12|326.65|324.25|326.65|324.25|326.38|323.98|0
1648025330000|2022-03-23 08:48:50|326.52|324.12|326.45|324.05|326.52|324.12|326.45|324.05|0
1648025340000|2022-03-23 08:49:00|326.52|324.12|326.52|324.12|326.65|324.25|326.52|324.12|0
1648025350000|2022-03-23 08:49:10|326.65|324.25|326.52|324.12|326.65|324.25|326.52|324.12|0
1648025360000|2022-03-23 08:49:20|326.65|324.25|326.52|324.12|326.65|324.25|326.52|324.12|0
1648025370000|2022-03-23 08:49:30|326.58|324.18|326.65|324.25|326.65|324.25|326.52|324.12|0
1648025390000|2022-03-23 08:49:50|326.58|324.18|326.52|324.12|326.58|324.18|326.52|324.12|0
1648025400000|2022-03-23 08:50:00|326.65|324.25|326.52|324.12|326.65|324.25|326.52|324.12|0
1648025410000|2022-03-23 08:50:10|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1648025420000|2022-03-23 08:50:20|326.38|323.98|326.51|324.11|326.51|324.11|326.24|323.84|0
1648025440000|2022-03-23 08:50:40|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1648025450000|2022-03-23 08:50:50|326.51|324.11|326.51|324.11|326.51|324.11|326.38|323.98|0
1648025460000|2022-03-23 08:51:00|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1648025480000|2022-03-23 08:51:20|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1648025490000|2022-03-23 08:51:30|326.38|323.98|326.38|323.98|326.51|324.11|326.38|323.98|0
1648025510000|2022-03-23 08:51:50|326.31|323.91|326.38|323.98|326.38|323.98|326.31|323.91|0
1648025520000|2022-03-23 08:52:00|326.44|324.04|326.51|324.11|326.51|324.11|326.44|324.04|0
1648025530000|2022-03-23 08:52:10|326.65|324.25|326.78|324.38|326.78|324.38|326.65|324.25|0
1648025540000|2022-03-23 08:52:20|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1648025550000|2022-03-23 08:52:30|326.78|324.38|326.78|324.38|326.92|324.52|326.78|324.38|0
1648025560000|2022-03-23 08:52:40|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1648025570000|2022-03-23 08:52:50|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1648025590000|2022-03-23 08:53:10|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1648025600000|2022-03-23 08:53:20|326.85|324.45|326.92|324.52|326.98|324.58|326.85|324.45|0
1648025610000|2022-03-23 08:53:30|326.98|324.58|327.06|324.66|327.06|324.66|326.98|324.58|0
1648025630000|2022-03-23 08:53:50|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1648025650000|2022-03-23 08:54:10|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1648025660000|2022-03-23 08:54:20|327.19|324.79|327.19|324.79|327.26|324.86|327.19|324.79|0
1648025670000|2022-03-23 08:54:30|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1648025680000|2022-03-23 08:54:40|327.19|324.79|327.12|324.72|327.19|324.79|327.05|324.65|0
1648025690000|2022-03-23 08:54:50|327.05|324.65|326.92|324.52|327.05|324.65|326.92|324.52|0
1648025700000|2022-03-23 08:55:00|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1648025710000|2022-03-23 08:55:10|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1648025720000|2022-03-23 08:55:20|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1648025750000|2022-03-23 08:55:50|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1648025760000|2022-03-23 08:56:00|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1648025770000|2022-03-23 08:56:10|326.65|324.25|326.71|324.31|326.78|324.38|326.65|324.25|0
1648025780000|2022-03-23 08:56:20|326.78|324.38|326.92|324.52|326.92|324.52|326.78|324.38|0
1648025790000|2022-03-23 08:56:30|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1648025800000|2022-03-23 08:56:40|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1648025810000|2022-03-23 08:56:50|327.05|324.65|326.92|324.52|327.05|324.65|326.92|324.52|0
1648025820000|2022-03-23 08:57:00|327.05|324.65|327.05|324.65|327.05|324.65|326.92|324.52|0
1648025830000|2022-03-23 08:57:10|326.92|324.52|326.92|324.52|326.98|324.58|326.92|324.52|0
1648025840000|2022-03-23 08:57:20|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1648025850000|2022-03-23 08:57:30|326.71|324.31|326.65|324.25|326.71|324.31|326.65|324.25|0
1648025860000|2022-03-23 08:57:40|326.78|324.38|326.38|323.98|326.78|324.38|326.38|323.98|0
1648025870000|2022-03-23 08:57:50|326.51|324.11|326.58|324.18|326.58|324.18|326.38|323.98|0
1648025880000|2022-03-23 08:58:00|326.65|324.25|326.78|324.38|326.78|324.38|326.65|324.25|0
1648025890000|2022-03-23 08:58:10|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1648025900000|2022-03-23 08:58:20|326.58|324.18|326.51|324.11|326.58|324.18|326.51|324.11|0
1648025910000|2022-03-23 08:58:30|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1648025920000|2022-03-23 08:58:40|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1648025930000|2022-03-23 08:58:50|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1648025940000|2022-03-23 08:59:00|326.38|323.98|326.31|323.91|326.38|323.98|326.31|323.91|0
1648025950000|2022-03-23 08:59:10|326.24|323.84|326.11|323.71|326.24|323.84|326.11|323.71|0
1648025960000|2022-03-23 08:59:20|326.17|323.77|326.11|323.71|326.17|323.77|326.11|323.71|0
1648025970000|2022-03-23 08:59:30|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648025980000|2022-03-23 08:59:40|326.17|323.77|326.11|323.71|326.24|323.84|326.11|323.71|0
1648025990000|2022-03-23 08:59:50|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648026000000|2022-03-23 09:00:00|326.38|323.98|326.44|324.04|326.51|324.11|326.38|323.98|0
1648026010000|2022-03-23 09:00:10|326.38|323.98|326.51|324.11|326.51|324.11|326.38|323.98|0
1648026020000|2022-03-23 09:00:20|326.44|324.04|326.51|324.11|326.51|324.11|326.44|324.04|0
1648026040000|2022-03-23 09:00:40|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1648026050000|2022-03-23 09:00:50|326.3|323.9|326.1|323.7|326.38|323.98|326.1|323.7|0
1648026060000|2022-03-23 09:01:00|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1648026070000|2022-03-23 09:01:10|326.1|323.7|326.1|323.7|326.1|323.7|326.1|323.7|0
1648026090000|2022-03-23 09:01:30|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648026100000|2022-03-23 09:01:40|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1648026120000|2022-03-23 09:02:00|326.44|324.04|326.51|324.11|326.51|324.11|326.44|324.04|0
1648026150000|2022-03-23 09:02:30|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1648026160000|2022-03-23 09:02:40|326.3|323.9|326.24|323.84|326.3|323.9|326.24|323.84|0
1648026170000|2022-03-23 09:02:50|326.1|323.7|325.97|323.57|326.1|323.7|325.97|323.57|0
1648026180000|2022-03-23 09:03:00|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1648026200000|2022-03-23 09:03:20|325.97|323.57|326.1|323.7|326.1|323.7|325.97|323.57|0
1648026210000|2022-03-23 09:03:30|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648026220000|2022-03-23 09:03:40|326.37|323.97|326.1|323.7|326.37|323.97|326.1|323.7|0
1648026230000|2022-03-23 09:03:50|326.24|323.84|326.3|323.9|326.37|323.97|326.24|323.84|0
1648026240000|2022-03-23 09:04:00|326.37|323.97|326.51|324.11|326.51|324.11|326.37|323.97|0
1648026250000|2022-03-23 09:04:10|326.78|324.38|326.92|324.52|326.92|324.52|326.78|324.38|0
1648026290000|2022-03-23 09:04:50|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1648026300000|2022-03-23 09:05:00|326.92|324.52|326.91|324.51|326.92|324.52|326.91|324.51|0
1648026310000|2022-03-23 09:05:10|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1648026320000|2022-03-23 09:05:20|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1648026330000|2022-03-23 09:05:30|326.84|324.44|326.84|324.44|326.91|324.51|326.84|324.44|0
1648026340000|2022-03-23 09:05:40|326.78|324.38|326.24|323.84|326.78|324.38|326.24|323.84|0
1648026350000|2022-03-23 09:05:50|326.3|323.9|326.37|323.97|326.37|323.97|326.3|323.9|0
1648026360000|2022-03-23 09:06:00|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648026370000|2022-03-23 09:06:10|326.17|323.77|326.24|323.84|326.24|323.84|326.17|323.77|0
1648026390000|2022-03-23 09:06:30|326.17|323.77|326.17|323.77|326.24|323.84|326.17|323.77|0
1648026400000|2022-03-23 09:06:40|326.1|323.7|326.1|323.7|326.1|323.7|326.1|323.7|0
1648026410000|2022-03-23 09:06:50|326.24|323.84|326.17|323.77|326.24|323.84|326.17|323.77|0
1648026420000|2022-03-23 09:07:00|326.1|323.7|325.97|323.57|326.1|323.7|325.97|323.57|0
1648026430000|2022-03-23 09:07:10|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1648026440000|2022-03-23 09:07:20|326.1|323.7|326.1|323.7|326.1|323.7|326.1|323.7|0
1648026450000|2022-03-23 09:07:30|326.24|323.84|326.03|323.63|326.24|323.84|326.03|323.63|0
1648026460000|2022-03-23 09:07:40|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1648026490000|2022-03-23 09:08:10|326.03|323.63|326.1|323.7|326.1|323.7|326.03|323.63|0
1648026500000|2022-03-23 09:08:20|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648026510000|2022-03-23 09:08:30|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1648026520000|2022-03-23 09:08:40|326.3|323.9|326.24|323.84|326.3|323.9|326.24|323.84|0
1648026530000|2022-03-23 09:08:50|326.3|323.9|326.37|323.97|326.37|323.97|326.24|323.84|0
1648026540000|2022-03-23 09:09:00|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648026550000|2022-03-23 09:09:10|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1648026560000|2022-03-23 09:09:20|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648026570000|2022-03-23 09:09:30|326.17|323.77|326.24|323.84|326.24|323.84|326.17|323.77|0
1648026580000|2022-03-23 09:09:40|326.1|323.7|326.24|323.84|326.24|323.84|326.1|323.7|0
1648026600000|2022-03-23 09:10:00|326.1|323.7|325.97|323.57|326.1|323.7|325.97|323.57|0
1648026610000|2022-03-23 09:10:10|326.03|323.63|326.1|323.7|326.1|323.7|326.03|323.63|0
1648026620000|2022-03-23 09:10:20|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648026630000|2022-03-23 09:10:30|326.37|323.97|326.44|324.04|326.44|324.04|326.37|323.97|0
1648026640000|2022-03-23 09:10:40|326.37|323.97|326.44|324.04|326.51|324.11|326.37|323.97|0
1648026650000|2022-03-23 09:10:50|326.37|323.97|326.51|324.11|326.51|324.11|326.37|323.97|0
1648026660000|2022-03-23 09:11:00|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1648026670000|2022-03-23 09:11:10|326.24|323.84|326.24|323.84|326.24|323.84|326.17|323.77|0
1648026680000|2022-03-23 09:11:20|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1648026690000|2022-03-23 09:11:30|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1648026700000|2022-03-23 09:11:40|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1648026710000|2022-03-23 09:11:50|326.51|324.11|326.37|323.97|326.51|324.11|326.37|323.97|0
1648026720000|2022-03-23 09:12:00|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1648026730000|2022-03-23 09:12:10|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1648026740000|2022-03-23 09:12:20|326.24|323.84|326.24|323.84|326.3|323.9|326.24|323.84|0
1648026750000|2022-03-23 09:12:30|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1648026760000|2022-03-23 09:12:40|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1648026770000|2022-03-23 09:12:50|326.1|323.7|326.24|323.84|326.24|323.84|326.1|323.7|0
1648026780000|2022-03-23 09:13:00|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1648026790000|2022-03-23 09:13:10|326.1|323.7|325.96|323.56|326.1|323.7|325.96|323.56|0
1648026820000|2022-03-23 09:13:40|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1648026830000|2022-03-23 09:13:50|325.96|323.56|325.89|323.49|325.96|323.56|325.89|323.49|0
1648026840000|2022-03-23 09:14:00|325.96|323.56|325.83|323.43|325.96|323.56|325.83|323.43|0
1648026850000|2022-03-23 09:14:10|326.1|323.7|326.1|323.7|326.1|323.7|326.1|323.7|0
1648026880000|2022-03-23 09:14:40|325.96|323.56|325.83|323.43|325.96|323.56|325.83|323.43|0
1648026900000|2022-03-23 09:15:00|325.76|323.36|325.76|323.36|325.76|323.36|325.76|323.36|0
1648026910000|2022-03-23 09:15:10|325.69|323.29|325.56|323.16|325.69|323.29|325.29|322.89|0
1648026920000|2022-03-23 09:15:20|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1648026930000|2022-03-23 09:15:30|325.35|322.95|325.35|322.95|325.35|322.95|325.35|322.95|0
1648026940000|2022-03-23 09:15:40|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1648026950000|2022-03-23 09:15:50|325.56|323.16|325.56|323.16|325.56|323.16|325.42|323.02|0
1648026960000|2022-03-23 09:16:00|325.35|322.95|325.29|322.89|325.35|322.95|325.29|322.89|0
1648026970000|2022-03-23 09:16:10|325.42|323.02|325.29|322.89|325.42|323.02|325.29|322.89|0
1648026980000|2022-03-23 09:16:20|325.42|323.02|325.49|323.09|325.56|323.16|325.42|323.02|0
1648026990000|2022-03-23 09:16:30|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1648027000000|2022-03-23 09:16:40|325.49|323.09|325.49|323.09|325.49|323.09|325.49|323.09|0
1648027010000|2022-03-23 09:16:50|325.56|323.16|325.62|323.22|325.69|323.29|325.56|323.16|0
1648027020000|2022-03-23 09:17:00|325.69|323.29|326.1|323.7|326.1|323.7|325.62|323.22|0
1648027040000|2022-03-23 09:17:20|326.16|323.76|326.23|323.83|326.23|323.83|326.16|323.76|0
1648027050000|2022-03-23 09:17:30|326.37|323.97|326.23|323.83|326.37|323.97|326.23|323.83|0
1648027060000|2022-03-23 09:17:40|326.3|323.9|326.37|323.97|326.37|323.97|326.3|323.9|0
1648027080000|2022-03-23 09:18:00|326.5|324.1|326.5|324.1|326.5|324.1|326.37|323.97|0
1648027090000|2022-03-23 09:18:10|326.37|323.97|326.37|323.97|326.5|324.1|326.37|323.97|0
1648027100000|2022-03-23 09:18:20|326.43|324.03|326.37|323.97|326.5|324.1|326.37|323.97|0
1648027120000|2022-03-23 09:18:40|326.43|324.03|326.5|324.1|326.5|324.1|326.43|324.03|0
1648027130000|2022-03-23 09:18:50|326.57|324.17|326.5|324.1|326.57|324.17|326.5|324.1|0
1648027140000|2022-03-23 09:19:00|326.57|324.17|326.64|324.24|326.64|324.24|326.57|324.17|0
1648027150000|2022-03-23 09:19:10|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1648027180000|2022-03-23 09:19:40|326.43|324.03|326.5|324.1|326.5|324.1|326.43|324.03|0
1648027200000|2022-03-23 09:20:00|326.37|323.97|326.37|323.97|326.5|324.1|326.37|323.97|0
1648027210000|2022-03-23 09:20:10|326.1|323.7|325.83|323.43|326.1|323.7|325.83|323.43|0
1648027220000|2022-03-23 09:20:20|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1648027230000|2022-03-23 09:20:30|326.1|323.7|326.1|323.7|326.16|323.76|326.1|323.7|0
1648027240000|2022-03-23 09:20:40|326.23|323.83|326.23|323.83|326.23|323.83|326.23|323.83|0
1648027250000|2022-03-23 09:20:50|326.3|323.9|326.37|323.97|326.37|323.97|326.3|323.9|0
1648027260000|2022-03-23 09:21:00|326.5|324.1|326.64|324.24|326.64|324.24|326.5|324.1|0
1648027270000|2022-03-23 09:21:10|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1648027280000|2022-03-23 09:21:20|327.04|324.64|326.84|324.44|327.04|324.64|326.77|324.37|0
1648027290000|2022-03-23 09:21:30|326.91|324.51|326.84|324.44|326.91|324.51|326.77|324.37|0
1648027300000|2022-03-23 09:21:40|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1648027310000|2022-03-23 09:21:50|326.64|324.24|326.57|324.17|326.64|324.24|326.57|324.17|0
1648027320000|2022-03-23 09:22:00|326.64|324.24|326.64|324.24|326.64|324.24|326.57|324.17|0
1648027340000|2022-03-23 09:22:20|326.5|324.1|326.23|323.83|326.5|324.1|326.23|323.83|0
1648027350000|2022-03-23 09:22:30|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1648027360000|2022-03-23 09:22:40|326.5|324.1|326.64|324.24|326.77|324.37|326.5|324.1|0
1648027370000|2022-03-23 09:22:50|326.77|324.37|326.7|324.3|326.77|324.37|326.7|324.3|0
1648027380000|2022-03-23 09:23:00|326.64|324.24|326.77|324.37|326.77|324.37|326.64|324.24|0
1648027390000|2022-03-23 09:23:10|326.64|324.24|326.37|323.97|326.64|324.24|326.37|323.97|0
1648027400000|2022-03-23 09:23:20|326.23|323.83|326.23|323.83|326.23|323.83|326.23|323.83|0
1648027410000|2022-03-23 09:23:30|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1648027420000|2022-03-23 09:23:40|325.82|323.42|325.75|323.35|325.82|323.42|325.75|323.35|0
1648027430000|2022-03-23 09:23:50|325.82|323.42|325.48|323.08|325.82|323.42|325.48|323.08|0
1648027440000|2022-03-23 09:24:00|325.55|323.15|325.62|323.22|325.69|323.29|325.55|323.15|0
1648027450000|2022-03-23 09:24:10|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1648027460000|2022-03-23 09:24:20|325.48|323.08|325.55|323.15|325.62|323.22|325.42|323.02|0
1648027470000|2022-03-23 09:24:30|325.42|323.02|325.42|323.02|325.42|323.02|325.28|322.88|0
1648027480000|2022-03-23 09:24:40|325.28|322.88|325.28|322.88|325.28|322.88|325.28|322.88|0
1648027490000|2022-03-23 09:24:50|325.21|322.81|325.28|322.88|325.28|322.88|325.21|322.81|0
1648027500000|2022-03-23 09:25:00|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1648027510000|2022-03-23 09:25:10|325.28|322.88|325.42|323.02|325.42|323.02|325.28|322.88|0
1648027520000|2022-03-23 09:25:20|325.28|322.88|325.28|322.88|325.28|322.88|325.28|322.88|0
1648027540000|2022-03-23 09:25:40|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1648027550000|2022-03-23 09:25:50|325.55|323.15|325.69|323.29|325.69|323.29|325.55|323.15|0
1648027560000|2022-03-23 09:26:00|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1648027570000|2022-03-23 09:26:10|325.48|323.08|325.28|322.88|325.48|323.08|325.28|322.88|0
1648027580000|2022-03-23 09:26:20|325.42|323.02|325.42|323.02|325.42|323.02|325.35|322.95|0
1648027590000|2022-03-23 09:26:30|325.55|323.15|325.55|323.15|325.55|323.15|325.48|323.08|0
1648027600000|2022-03-23 09:26:40|325.48|323.08|325.55|323.15|325.55|323.15|325.48|323.08|0
1648027610000|2022-03-23 09:26:50|325.69|323.29|325.69|323.29|325.69|323.29|325.69|323.29|0
1648027620000|2022-03-23 09:27:00|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1648027630000|2022-03-23 09:27:10|325.42|323.02|325.28|322.88|325.42|323.02|325.28|322.88|0
1648027640000|2022-03-23 09:27:20|325.15|322.75|325.28|322.88|325.28|322.88|325.15|322.75|0
1648027660000|2022-03-23 09:27:40|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1648027670000|2022-03-23 09:27:50|325.28|322.88|325.28|322.88|325.35|322.95|325.28|322.88|0
1648027690000|2022-03-23 09:28:10|325.42|323.02|325.55|323.15|325.55|323.15|325.42|323.02|0
1648027700000|2022-03-23 09:28:20|325.69|323.29|325.55|323.15|325.69|323.29|325.55|323.15|0
1648027710000|2022-03-23 09:28:30|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1648027720000|2022-03-23 09:28:40|325.28|322.88|325.01|322.61|325.28|322.88|325.01|322.61|0
1648027730000|2022-03-23 09:28:50|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1648027750000|2022-03-23 09:29:10|325.01|322.61|324.88|322.48|325.01|322.61|324.88|322.48|0
1648027760000|2022-03-23 09:29:20|325.01|322.61|325.01|322.61|325.01|322.61|325.01|322.61|0
1648027770000|2022-03-23 09:29:30|324.88|322.48|324.88|322.48|324.88|322.48|324.81|322.41|0
1648027780000|2022-03-23 09:29:40|324.81|322.41|324.74|322.34|324.81|322.41|324.61|322.21|0
1648027790000|2022-03-23 09:29:50|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1648027800000|2022-03-23 09:30:00|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1648027820000|2022-03-23 09:30:20|324.07|321.67|324.2|321.8|324.2|321.8|324.07|321.67|0
1648027850000|2022-03-23 09:30:50|324.07|321.67|324.07|321.67|324.07|321.67|324.07|321.67|0
1648027860000|2022-03-23 09:31:00|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1648027870000|2022-03-23 09:31:10|324.07|321.67|324.07|321.67|324.07|321.67|324.07|321.67|0
1648027880000|2022-03-23 09:31:20|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1648027890000|2022-03-23 09:31:30|324.07|321.67|323.93|321.53|324.07|321.67|323.93|321.53|0
1648027920000|2022-03-23 09:32:00|324|321.6|324|321.6|324|321.6|324|321.6|0
1648027930000|2022-03-23 09:32:10|323.93|321.53|323.93|321.53|324.07|321.67|323.93|321.53|0
1648027950000|2022-03-23 09:32:30|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1648027960000|2022-03-23 09:32:40|323.32|320.92|322.85|320.45|323.39|320.99|322.85|320.45|0
1648027970000|2022-03-23 09:32:50|323.05|320.65|322.99|320.59|323.05|320.65|322.99|320.59|0
1648027980000|2022-03-23 09:33:00|322.92|320.52|322.99|320.59|323.12|320.72|322.92|320.52|0
1648027990000|2022-03-23 09:33:10|323.12|320.72|323.05|320.65|323.12|320.72|323.05|320.65|0
1648028000000|2022-03-23 09:33:20|323.12|320.72|323.26|320.86|323.46|321.06|323.12|320.72|0
1648028010000|2022-03-23 09:33:30|323.53|321.13|323.39|320.99|323.53|321.13|323.39|320.99|0
1648028020000|2022-03-23 09:33:40|323.46|321.06|323.53|321.13|323.53|321.13|323.46|321.06|0
1648028030000|2022-03-23 09:33:50|323.59|321.19|323.53|321.13|323.59|321.19|323.53|321.13|0
1648028040000|2022-03-23 09:34:00|323.8|321.4|323.53|321.13|323.8|321.4|323.53|321.13|0
1648028050000|2022-03-23 09:34:10|323.46|321.06|323.53|321.13|323.53|321.13|323.46|321.06|0
1648028060000|2022-03-23 09:34:20|323.59|321.19|323.59|321.19|323.59|321.19|323.59|321.19|0
1648028070000|2022-03-23 09:34:30|323.53|321.13|323.39|320.99|323.53|321.13|323.39|320.99|0
1648028080000|2022-03-23 09:34:40|323.53|321.13|323.66|321.26|323.8|321.4|323.53|321.13|0
1648028090000|2022-03-23 09:34:50|323.53|321.13|323.73|321.33|323.8|321.4|323.53|321.13|0
1648028100000|2022-03-23 09:35:00|323.66|321.26|323.53|321.13|323.66|321.26|323.39|320.99|0
1648028110000|2022-03-23 09:35:10|323.46|321.06|323.46|321.06|323.46|321.06|323.46|321.06|0
1648028120000|2022-03-23 09:35:20|323.53|321.13|323.12|320.72|323.53|321.13|323.12|320.72|0
1648028130000|2022-03-23 09:35:30|322.85|320.45|322.51|320.11|322.85|320.45|322.51|320.11|0
1648028140000|2022-03-23 09:35:40|322.45|320.05|322.18|319.78|322.45|320.05|322.18|319.78|0
1648028150000|2022-03-23 09:35:50|322.32|319.92|322.18|319.78|322.32|319.92|322.18|319.78|0
1648028180000|2022-03-23 09:36:20|322.32|319.92|322.32|319.92|322.38|319.98|322.32|319.92|0
1648028190000|2022-03-23 09:36:30|322.45|320.05|322.18|319.78|322.45|320.05|322.18|319.78|0
1648028200000|2022-03-23 09:36:40|322.32|319.92|322.18|319.78|322.32|319.92|322.18|319.78|0
1648028230000|2022-03-23 09:37:10|321.64|319.24|321.78|319.38|321.78|319.38|321.64|319.24|0
1648028240000|2022-03-23 09:37:20|322.05|319.65|322.18|319.78|322.18|319.78|322.05|319.65|0
1648028250000|2022-03-23 09:37:30|322.58|320.18|322.72|320.32|322.72|320.32|322.58|320.18|0
1648028260000|2022-03-23 09:37:40|322.65|320.25|322.58|320.18|322.65|320.25|322.58|320.18|0
1648028270000|2022-03-23 09:37:50|322.51|320.11|322.72|320.32|322.72|320.32|322.51|320.11|0
1648028280000|2022-03-23 09:38:00|322.58|320.18|322.78|320.38|322.85|320.45|322.58|320.18|0
1648028290000|2022-03-23 09:38:10|322.72|320.32|322.99|320.59|322.99|320.59|322.72|320.32|0
1648028300000|2022-03-23 09:38:20|322.85|320.45|322.72|320.32|322.99|320.59|322.72|320.32|0
1648028310000|2022-03-23 09:38:30|322.85|320.45|322.99|320.59|322.99|320.59|322.85|320.45|0
1648028320000|2022-03-23 09:38:40|322.92|320.52|322.99|320.59|322.99|320.59|322.92|320.52|0
1648028330000|2022-03-23 09:38:50|323.12|320.72|323.19|320.79|323.19|320.79|323.12|320.72|0
1648028340000|2022-03-23 09:39:00|323.12|320.72|322.99|320.59|323.26|320.86|322.99|320.59|0
1648028350000|2022-03-23 09:39:10|322.92|320.52|322.99|320.59|322.99|320.59|322.92|320.52|0
1648028360000|2022-03-23 09:39:20|322.85|320.45|322.72|320.32|322.85|320.45|322.58|320.18|0
1648028370000|2022-03-23 09:39:30|322.58|320.18|322.58|320.18|322.58|320.18|322.58|320.18|0
1648028380000|2022-03-23 09:39:40|322.72|320.32|322.72|320.32|322.72|320.32|322.58|320.18|0
1648028390000|2022-03-23 09:39:50|322.58|320.18|322.72|320.32|322.72|320.32|322.58|320.18|0
1648028400000|2022-03-23 09:40:00|322.85|320.45|322.85|320.45|322.85|320.45|322.85|320.45|0
1648028410000|2022-03-23 09:40:10|322.72|320.32|322.45|320.05|322.72|320.32|322.45|320.05|0
1648028430000|2022-03-23 09:40:30|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1648028450000|2022-03-23 09:40:50|322.18|319.78|322.11|319.71|322.18|319.78|322.11|319.71|0
1648028460000|2022-03-23 09:41:00|322.31|319.91|322.45|320.05|322.45|320.05|322.31|319.91|0
1648028470000|2022-03-23 09:41:10|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1648028480000|2022-03-23 09:41:20|322.58|320.18|322.65|320.25|322.72|320.32|322.58|320.18|0
1648028490000|2022-03-23 09:41:30|322.45|320.05|322.45|320.05|322.45|320.05|322.31|319.91|0
1648028510000|2022-03-23 09:41:50|322.58|320.18|322.58|320.18|322.58|320.18|322.58|320.18|0
1648028520000|2022-03-23 09:42:00|322.72|320.32|322.58|320.18|322.72|320.32|322.58|320.18|0
1648028530000|2022-03-23 09:42:10|322.72|320.32|322.45|320.05|322.72|320.32|322.45|320.05|0
1648028540000|2022-03-23 09:42:20|322.31|319.91|322.24|319.84|322.31|319.91|322.24|319.84|0
1648028550000|2022-03-23 09:42:30|322.18|319.78|322.45|320.05|322.45|320.05|322.18|319.78|0
1648028560000|2022-03-23 09:42:40|322.58|320.18|322.58|320.18|322.58|320.18|322.58|320.18|0
1648028580000|2022-03-23 09:43:00|322.45|320.05|322.58|320.18|322.58|320.18|322.45|320.05|0
1648028590000|2022-03-23 09:43:10|322.72|320.32|322.45|320.05|322.72|320.32|322.45|320.05|0
1648028600000|2022-03-23 09:43:20|322.31|319.91|322.45|320.05|322.45|320.05|322.31|319.91|0
1648028620000|2022-03-23 09:43:40|322.38|319.98|322.18|319.78|322.38|319.98|322.18|319.78|0
1648028630000|2022-03-23 09:43:50|321.78|319.38|321.78|319.38|321.78|319.38|321.64|319.24|0
1648028640000|2022-03-23 09:44:00|321.84|319.44|321.91|319.51|321.91|319.51|321.84|319.44|0
1648028650000|2022-03-23 09:44:10|321.84|319.44|321.91|319.51|321.91|319.51|321.78|319.38|0
1648028660000|2022-03-23 09:44:20|321.78|319.38|321.64|319.24|321.78|319.38|321.64|319.24|0
1648028670000|2022-03-23 09:44:30|321.57|319.17|321.64|319.24|321.64|319.24|321.51|319.11|0
1648028680000|2022-03-23 09:44:40|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1648028690000|2022-03-23 09:44:50|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1648028700000|2022-03-23 09:45:00|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1648028710000|2022-03-23 09:45:10|321.57|319.17|321.51|319.11|321.57|319.17|321.51|319.11|0
1648028720000|2022-03-23 09:45:20|321.44|319.04|321.24|318.84|321.44|319.04|321.24|318.84|0
1648028730000|2022-03-23 09:45:30|321.1|318.7|320.97|318.57|321.1|318.7|320.97|318.57|0
1648028740000|2022-03-23 09:45:40|321.03|318.63|320.97|318.57|321.1|318.7|320.97|318.57|0
1648028750000|2022-03-23 09:45:50|320.77|318.37|321.37|318.97|321.37|318.97|320.77|318.37|0
1648028760000|2022-03-23 09:46:00|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1648028770000|2022-03-23 09:46:10|321.64|319.24|321.51|319.11|321.64|319.24|321.44|319.04|0
1648028780000|2022-03-23 09:46:20|321.3|318.9|321.24|318.84|321.3|318.9|321.24|318.84|0
1648028790000|2022-03-23 09:46:30|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1648028800000|2022-03-23 09:46:40|321.1|318.7|321.03|318.63|321.17|318.77|321.03|318.63|0
1648028810000|2022-03-23 09:46:50|320.84|318.44|320.84|318.44|320.84|318.44|320.84|318.44|0
1648028820000|2022-03-23 09:47:00|320.7|318.3|320.83|318.43|320.83|318.43|320.7|318.3|0
1648028830000|2022-03-23 09:47:10|320.43|318.03|320.57|318.17|320.57|318.17|320.43|318.03|0
1648028840000|2022-03-23 09:47:20|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1648028850000|2022-03-23 09:47:30|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1648028860000|2022-03-23 09:47:40|320.7|318.3|320.83|318.43|320.83|318.43|320.57|318.17|0
1648028870000|2022-03-23 09:47:50|320.7|318.3|320.57|318.17|320.7|318.3|320.43|318.03|0
1648028880000|2022-03-23 09:48:00|320.7|318.3|320.76|318.36|320.76|318.36|320.7|318.3|0
1648028890000|2022-03-23 09:48:10|320.7|318.3|320.83|318.43|320.83|318.43|320.7|318.3|0
1648028900000|2022-03-23 09:48:20|320.9|318.5|320.7|318.3|320.9|318.5|320.7|318.3|0
1648028910000|2022-03-23 09:48:30|320.57|318.17|320.7|318.3|320.7|318.3|320.57|318.17|0
1648028930000|2022-03-23 09:48:50|320.43|318.03|320.57|318.17|320.57|318.17|320.43|318.03|0
1648028940000|2022-03-23 09:49:00|320.7|318.3|320.7|318.3|320.7|318.3|320.7|318.3|0
1648028950000|2022-03-23 09:49:10|320.83|318.43|320.7|318.3|320.83|318.43|320.7|318.3|0
1648028960000|2022-03-23 09:49:20|320.57|318.17|320.7|318.3|320.7|318.3|320.57|318.17|0
1648028970000|2022-03-23 09:49:30|320.76|318.36|320.76|318.36|320.83|318.43|320.76|318.36|0
1648028980000|2022-03-23 09:49:40|320.83|318.43|320.7|318.3|320.83|318.43|320.7|318.3|0
1648028990000|2022-03-23 09:49:50|320.57|318.17|320.43|318.03|320.57|318.17|320.43|318.03|0
1648029000000|2022-03-23 09:50:00|320.3|317.9|320.57|318.17|320.57|318.17|320.3|317.9|0
1648029010000|2022-03-23 09:50:10|320.83|318.43|320.76|318.36|320.83|318.43|320.76|318.36|0
1648029020000|2022-03-23 09:50:20|320.7|318.3|320.7|318.3|320.7|318.3|320.7|318.3|0
1648029030000|2022-03-23 09:50:30|320.76|318.36|320.43|318.03|320.76|318.36|320.43|318.03|0
1648029040000|2022-03-23 09:50:40|320.5|318.1|320.43|318.03|320.5|318.1|320.43|318.03|0
1648029050000|2022-03-23 09:50:50|320.3|317.9|320.43|318.03|320.43|318.03|320.3|317.9|0
1648029070000|2022-03-23 09:51:10|320.5|318.1|320.57|318.17|320.57|318.17|320.5|318.1|0
1648029080000|2022-03-23 09:51:20|321.1|318.7|320.7|318.3|321.1|318.7|320.7|318.3|0
1648029090000|2022-03-23 09:51:30|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1648029100000|2022-03-23 09:51:40|320.97|318.57|321.24|318.84|321.24|318.84|320.97|318.57|0
1648029110000|2022-03-23 09:51:50|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1648029120000|2022-03-23 09:52:00|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1648029130000|2022-03-23 09:52:10|321.3|318.9|321.24|318.84|321.3|318.9|321.24|318.84|0
1648029140000|2022-03-23 09:52:20|321.3|318.9|321.17|318.77|321.3|318.9|321.17|318.77|0
1648029150000|2022-03-23 09:52:30|321.23|318.83|321.1|318.7|321.23|318.83|321.1|318.7|0
1648029160000|2022-03-23 09:52:40|321.03|318.63|321.03|318.63|321.03|318.63|321.03|318.63|0
1648029170000|2022-03-23 09:52:50|321.1|318.7|320.83|318.43|321.1|318.7|320.83|318.43|0
1648029180000|2022-03-23 09:53:00|320.97|318.57|321.1|318.7|321.1|318.7|320.97|318.57|0
1648029190000|2022-03-23 09:53:10|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1648029200000|2022-03-23 09:53:20|321.23|318.83|321.3|318.9|321.3|318.9|321.1|318.7|0
1648029210000|2022-03-23 09:53:30|321.23|318.83|321.3|318.9|321.37|318.97|321.23|318.83|0
1648029220000|2022-03-23 09:53:40|321.23|318.83|321.37|318.97|321.37|318.97|321.23|318.83|0
1648029230000|2022-03-23 09:53:50|321.3|318.9|321.1|318.7|321.37|318.97|321.1|318.7|0
1648029240000|2022-03-23 09:54:00|320.97|318.57|320.83|318.43|320.97|318.57|320.83|318.43|0
1648029250000|2022-03-23 09:54:10|320.97|318.57|320.83|318.43|321.1|318.7|320.83|318.43|0
1648029270000|2022-03-23 09:54:30|320.7|318.3|320.7|318.3|320.7|318.3|320.56|318.16|0
1648029280000|2022-03-23 09:54:40|320.63|318.23|320.56|318.16|320.63|318.23|320.49|318.09|0
1648029290000|2022-03-23 09:54:50|320.43|318.03|320.43|318.03|320.56|318.16|320.36|317.96|0
1648029310000|2022-03-23 09:55:10|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1648029320000|2022-03-23 09:55:20|320.43|318.03|320.36|317.96|320.43|318.03|320.36|317.96|0
1648029330000|2022-03-23 09:55:30|320.16|317.76|319.89|317.49|320.16|317.76|319.89|317.49|0
1648029340000|2022-03-23 09:55:40|320.03|317.63|320.16|317.76|320.3|317.9|320.03|317.63|0
1648029350000|2022-03-23 09:55:50|320.23|317.83|320.3|317.9|320.3|317.9|320.23|317.83|0
1648029360000|2022-03-23 09:56:00|320.43|318.03|320.56|318.16|320.7|318.3|320.43|318.03|0
1648029370000|2022-03-23 09:56:10|320.7|318.3|320.43|318.03|320.7|318.3|320.43|318.03|0
1648029380000|2022-03-23 09:56:20|320.56|318.16|320.7|318.3|320.7|318.3|320.56|318.16|0
1648029390000|2022-03-23 09:56:30|320.83|318.43|320.83|318.43|320.83|318.43|320.7|318.3|0
1648029400000|2022-03-23 09:56:40|320.97|318.57|320.97|318.57|321.1|318.7|320.97|318.57|0
1648029410000|2022-03-23 09:56:50|320.83|318.43|320.63|318.23|320.83|318.43|320.63|318.23|0
1648029420000|2022-03-23 09:57:00|320.7|318.3|320.56|318.16|320.7|318.3|320.56|318.16|0
1648029450000|2022-03-23 09:57:30|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1648029460000|2022-03-23 09:57:40|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1648029470000|2022-03-23 09:57:50|321.1|318.7|320.96|318.56|321.1|318.7|320.96|318.56|0
1648029480000|2022-03-23 09:58:00|321.1|318.7|321.16|318.76|321.16|318.76|321.1|318.7|0
1648029490000|2022-03-23 09:58:10|321.3|318.9|320.96|318.56|321.37|318.97|320.96|318.56|0
1648029500000|2022-03-23 09:58:20|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1648029510000|2022-03-23 09:58:30|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1648029520000|2022-03-23 09:58:40|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1648029530000|2022-03-23 09:58:50|320.76|318.36|320.7|318.3|320.76|318.36|320.7|318.3|0
1648029540000|2022-03-23 09:59:00|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1648029550000|2022-03-23 09:59:10|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1648029560000|2022-03-23 09:59:20|320.56|318.16|320.7|318.3|320.7|318.3|320.56|318.16|0
1648029570000|2022-03-23 09:59:30|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1648029580000|2022-03-23 09:59:40|320.89|318.49|320.96|318.56|320.96|318.56|320.83|318.43|0
1648029590000|2022-03-23 09:59:50|320.83|318.43|320.76|318.36|320.89|318.49|320.76|318.36|0
1648029600000|2022-03-23 10:00:00|320.83|318.43|320.83|318.43|320.83|318.43|320.76|318.36|0
1648029610000|2022-03-23 10:00:10|320.96|318.56|321.1|318.7|321.1|318.7|320.96|318.56|0
1648029620000|2022-03-23 10:00:20|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1648029630000|2022-03-23 10:00:30|320.89|318.49|320.83|318.43|320.89|318.49|320.83|318.43|0
1648029640000|2022-03-23 10:00:40|320.96|318.56|321.1|318.7|321.1|318.7|320.96|318.56|0
1648029650000|2022-03-23 10:00:50|321.37|318.97|321.23|318.83|321.37|318.97|321.23|318.83|0
1648029660000|2022-03-23 10:01:00|321.3|318.9|321.1|318.7|321.3|318.9|321.1|318.7|0
1648029670000|2022-03-23 10:01:10|321.23|318.83|321.37|318.97|321.37|318.97|321.23|318.83|0
1648029680000|2022-03-23 10:01:20|321.5|319.1|321.63|319.23|321.63|319.23|321.5|319.1|0
1648029690000|2022-03-23 10:01:30|321.77|319.37|321.9|319.5|321.9|319.5|321.77|319.37|0
1648029700000|2022-03-23 10:01:40|322.04|319.64|321.63|319.23|322.04|319.64|321.63|319.23|0
1648029710000|2022-03-23 10:01:50|321.56|319.16|321.63|319.23|321.63|319.23|321.56|319.16|0
1648029720000|2022-03-23 10:02:00|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1648029730000|2022-03-23 10:02:10|321.56|319.16|321.56|319.16|321.63|319.23|321.56|319.16|0
1648029740000|2022-03-23 10:02:20|321.63|319.23|321.77|319.37|321.77|319.37|321.63|319.23|0
1648029750000|2022-03-23 10:02:30|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1648029760000|2022-03-23 10:02:40|321.77|319.37|322.04|319.64|322.04|319.64|321.77|319.37|0
1648029780000|2022-03-23 10:03:00|321.9|319.5|322.04|319.64|322.04|319.64|321.9|319.5|0
1648029790000|2022-03-23 10:03:10|321.97|319.57|321.77|319.37|321.97|319.57|321.77|319.37|0
1648029800000|2022-03-23 10:03:20|321.83|319.43|321.9|319.5|321.9|319.5|321.83|319.43|0
1648029820000|2022-03-23 10:03:40|321.83|319.43|321.77|319.37|321.83|319.43|321.77|319.37|0
1648029830000|2022-03-23 10:03:50|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1648029840000|2022-03-23 10:04:00|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1648029850000|2022-03-23 10:04:10|321.9|319.5|321.83|319.43|321.9|319.5|321.83|319.43|0
1648029860000|2022-03-23 10:04:20|321.9|319.5|321.9|319.5|321.9|319.5|321.77|319.37|0
1648029870000|2022-03-23 10:04:30|321.97|319.57|322.04|319.64|322.04|319.64|321.97|319.57|0
1648029880000|2022-03-23 10:04:40|321.9|319.5|322.04|319.64|322.04|319.64|321.9|319.5|0
1648029890000|2022-03-23 10:04:50|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1648029900000|2022-03-23 10:05:00|322.23|319.83|322.17|319.77|322.3|319.9|322.17|319.77|0
1648029910000|2022-03-23 10:05:10|322.23|319.83|322.17|319.77|322.23|319.83|322.17|319.77|0
1648029920000|2022-03-23 10:05:20|322.3|319.9|322.17|319.77|322.3|319.9|322.17|319.77|0
1648029930000|2022-03-23 10:05:30|322.3|319.9|322.23|319.83|322.3|319.9|322.23|319.83|0
1648029940000|2022-03-23 10:05:40|322.17|319.77|322.03|319.63|322.17|319.77|322.03|319.63|0
1648029950000|2022-03-23 10:05:50|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1648029960000|2022-03-23 10:06:00|322.03|319.63|322.03|319.63|322.1|319.7|322.03|319.63|0
1648029970000|2022-03-23 10:06:10|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1648029980000|2022-03-23 10:06:20|322.1|319.7|321.9|319.5|322.1|319.7|321.9|319.5|0
1648030000000|2022-03-23 10:06:40|321.77|319.37|321.83|319.43|321.9|319.5|321.77|319.37|0
1648030010000|2022-03-23 10:06:50|321.9|319.5|321.77|319.37|321.9|319.5|321.77|319.37|0
1648030020000|2022-03-23 10:07:00|321.5|319.1|321.36|318.96|321.5|319.1|321.36|318.96|0
1648030030000|2022-03-23 10:07:10|321.23|318.83|321.29|318.89|321.29|318.89|321.23|318.83|0
1648030040000|2022-03-23 10:07:20|321.23|318.83|322|319.6|322|319.6|321.23|318.83|0
1648030050000|2022-03-23 10:07:30|321.86|319.46|321.93|319.53|321.93|319.53|321.86|319.46|0
1648030060000|2022-03-23 10:07:40|322|319.6|322.13|319.73|322.13|319.73|322|319.6|0
1648030080000|2022-03-23 10:08:00|322.19|319.79|322.19|319.79|322.19|319.79|322.13|319.73|0
1648030090000|2022-03-23 10:08:10|322.13|319.73|322.26|319.86|322.26|319.86|322.13|319.73|0
1648030100000|2022-03-23 10:08:20|322.33|319.93|322.4|320|322.4|320|322.33|319.93|0
1648030110000|2022-03-23 10:08:30|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1648030120000|2022-03-23 10:08:40|322.33|319.93|322.6|320.2|322.6|320.2|322.33|319.93|0
1648030130000|2022-03-23 10:08:50|322.67|320.27|322.67|320.27|322.8|320.4|322.67|320.27|0
1648030140000|2022-03-23 10:09:00|322.8|320.4|322.67|320.27|322.8|320.4|322.67|320.27|0
1648030150000|2022-03-23 10:09:10|322.73|320.33|322.73|320.33|322.73|320.33|322.73|320.33|0
1648030160000|2022-03-23 10:09:20|322.67|320.27|322.53|320.13|322.67|320.27|322.53|320.13|0
1648030170000|2022-03-23 10:09:30|322.6|320.2|322.53|320.13|322.6|320.2|322.46|320.06|0
1648030180000|2022-03-23 10:09:40|322.46|320.06|322.33|319.93|322.46|320.06|322.33|319.93|0
1648030190000|2022-03-23 10:09:50|322.26|319.86|321.73|319.33|322.26|319.86|321.73|319.33|0
1648030200000|2022-03-23 10:10:00|321.59|319.19|321.86|319.46|321.86|319.46|321.59|319.19|0
1648030210000|2022-03-23 10:10:10|321.92|319.52|321.92|319.52|321.92|319.52|321.86|319.46|0
1648030220000|2022-03-23 10:10:20|321.86|319.46|321.73|319.33|321.86|319.46|321.73|319.33|0
1648030230000|2022-03-23 10:10:30|321.79|319.39|321.66|319.26|321.79|319.39|321.66|319.26|0
1648030240000|2022-03-23 10:10:40|321.59|319.19|321.46|319.06|321.59|319.19|321.32|318.92|0
1648030250000|2022-03-23 10:10:50|321.32|318.92|321.73|319.33|321.73|319.33|321.32|318.92|0
1648030260000|2022-03-23 10:11:00|321.59|319.19|321.73|319.33|321.73|319.33|321.59|319.19|0
1648030270000|2022-03-23 10:11:10|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1648030280000|2022-03-23 10:11:20|321.73|319.33|321.99|319.59|321.99|319.59|321.73|319.33|0
1648030290000|2022-03-23 10:11:30|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1648030300000|2022-03-23 10:11:40|322.33|319.93|322.4|320|322.4|320|322.33|319.93|0
1648030310000|2022-03-23 10:11:50|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1648030320000|2022-03-23 10:12:00|322.4|320|322.26|319.86|322.4|320|322.26|319.86|0
1648030330000|2022-03-23 10:12:10|322.33|319.93|322.26|319.86|322.33|319.93|322.26|319.86|0
1648030340000|2022-03-23 10:12:20|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1648030370000|2022-03-23 10:12:50|322.26|319.86|322.4|320|322.53|320.13|322.26|319.86|0
1648030380000|2022-03-23 10:13:00|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1648030390000|2022-03-23 10:13:10|322.13|319.73|322.06|319.66|322.13|319.73|321.99|319.59|0
1648030400000|2022-03-23 10:13:20|321.99|319.59|322.13|319.73|322.13|319.73|321.99|319.59|0
1648030420000|2022-03-23 10:13:40|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1648030430000|2022-03-23 10:13:50|322.19|319.79|322.13|319.73|322.19|319.79|322.13|319.73|0
1648030440000|2022-03-23 10:14:00|322.19|319.79|322.26|319.86|322.26|319.86|322.19|319.79|0
1648030460000|2022-03-23 10:14:20|322.19|319.79|322.13|319.73|322.19|319.79|322.13|319.73|0
1648030470000|2022-03-23 10:14:30|322.26|319.86|322.39|319.99|322.39|319.99|322.26|319.86|0
1648030490000|2022-03-23 10:14:50|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1648030500000|2022-03-23 10:15:00|322.39|319.99|322.32|319.92|322.39|319.99|322.26|319.86|0
1648030510000|2022-03-23 10:15:10|322.26|319.86|322.39|319.99|322.39|319.99|322.26|319.86|0
1648030530000|2022-03-23 10:15:30|322.26|319.86|322.13|319.73|322.26|319.86|322.13|319.73|0
1648030540000|2022-03-23 10:15:40|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1648030550000|2022-03-23 10:15:50|321.99|319.59|321.92|319.52|321.99|319.59|321.92|319.52|0
1648030560000|2022-03-23 10:16:00|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1648030570000|2022-03-23 10:16:10|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1648030580000|2022-03-23 10:16:20|321.92|319.52|321.99|319.59|321.99|319.59|321.92|319.52|0
1648030590000|2022-03-23 10:16:30|321.72|319.32|321.59|319.19|321.72|319.32|321.59|319.19|0
1648030600000|2022-03-23 10:16:40|321.46|319.06|321.52|319.12|321.52|319.12|321.46|319.06|0
1648030610000|2022-03-23 10:16:50|321.59|319.19|321.65|319.25|321.65|319.25|321.59|319.19|0
1648030620000|2022-03-23 10:17:00|321.86|319.46|321.92|319.52|321.92|319.52|321.86|319.46|0
1648030630000|2022-03-23 10:17:10|321.99|319.59|322.06|319.66|322.06|319.66|321.99|319.59|0
1648030640000|2022-03-23 10:17:20|322.26|319.86|322.13|319.73|322.26|319.86|322.13|319.73|0
1648030650000|2022-03-23 10:17:30|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1648030660000|2022-03-23 10:17:40|321.99|319.59|322.26|319.86|322.26|319.86|321.99|319.59|0
1648030670000|2022-03-23 10:17:50|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1648030680000|2022-03-23 10:18:00|321.79|319.39|321.72|319.32|321.79|319.39|321.72|319.32|0
1648030700000|2022-03-23 10:18:20|321.59|319.19|321.59|319.19|321.59|319.19|321.59|319.19|0
1648030710000|2022-03-23 10:18:30|321.45|319.05|321.72|319.32|321.72|319.32|321.45|319.05|0
1648030720000|2022-03-23 10:18:40|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1648030730000|2022-03-23 10:18:50|321.86|319.46|321.99|319.59|321.99|319.59|321.86|319.46|0
1648030740000|2022-03-23 10:19:00|321.86|319.46|321.99|319.59|321.99|319.59|321.86|319.46|0
1648030750000|2022-03-23 10:19:10|321.92|319.52|321.72|319.32|321.92|319.52|321.72|319.32|0
1648030760000|2022-03-23 10:19:20|321.65|319.25|321.72|319.32|321.72|319.32|321.59|319.19|0
1648030770000|2022-03-23 10:19:30|321.79|319.39|321.86|319.46|321.86|319.46|321.79|319.39|0
1648030780000|2022-03-23 10:19:40|321.92|319.52|322.12|319.72|322.12|319.72|321.86|319.46|0
1648030790000|2022-03-23 10:19:50|321.92|319.52|321.92|319.52|321.92|319.52|321.92|319.52|0
1648030800000|2022-03-23 10:20:00|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1648030810000|2022-03-23 10:20:10|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1648030820000|2022-03-23 10:20:20|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1648030840000|2022-03-23 10:20:40|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1648030850000|2022-03-23 10:20:50|321.72|319.32|321.59|319.19|321.72|319.32|321.59|319.19|0
1648030860000|2022-03-23 10:21:00|321.52|319.12|321.59|319.19|321.59|319.19|321.52|319.12|0
1648030870000|2022-03-23 10:21:10|321.52|319.12|321.65|319.25|321.65|319.25|321.52|319.12|0
1648030880000|2022-03-23 10:21:20|321.79|319.39|321.86|319.46|321.86|319.46|321.79|319.39|0
1648030900000|2022-03-23 10:21:40|322.12|319.72|321.99|319.59|322.12|319.72|321.99|319.59|0
1648030910000|2022-03-23 10:21:50|321.92|319.52|321.99|319.59|321.99|319.59|321.79|319.39|0
1648030930000|2022-03-23 10:22:10|321.79|319.39|321.72|319.32|321.79|319.39|321.72|319.32|0
1648030940000|2022-03-23 10:22:20|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1648030950000|2022-03-23 10:22:30|321.32|318.92|321.32|318.92|321.32|318.92|321.32|318.92|0
1648030960000|2022-03-23 10:22:40|321.25|318.85|321.18|318.78|321.25|318.85|321.18|318.78|0
1648030980000|2022-03-23 10:23:00|321.05|318.65|321.05|318.65|321.12|318.72|321.05|318.65|0
1648030990000|2022-03-23 10:23:10|320.92|318.52|321.05|318.65|321.05|318.65|320.92|318.52|0
1648031000000|2022-03-23 10:23:20|321.18|318.78|321.18|318.78|321.18|318.78|321.18|318.78|0
1648031010000|2022-03-23 10:23:30|321.11|318.71|320.92|318.52|321.11|318.71|320.92|318.52|0
1648031020000|2022-03-23 10:23:40|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1648031030000|2022-03-23 10:23:50|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1648031040000|2022-03-23 10:24:00|321.05|318.65|321.18|318.78|321.18|318.78|321.05|318.65|0
1648031050000|2022-03-23 10:24:10|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1648031060000|2022-03-23 10:24:20|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1648031070000|2022-03-23 10:24:30|320.98|318.58|320.98|318.58|320.98|318.58|320.92|318.52|0
1648031080000|2022-03-23 10:24:40|320.92|318.52|321.05|318.65|321.05|318.65|320.92|318.52|0
1648031090000|2022-03-23 10:24:50|321.18|318.78|321.11|318.71|321.18|318.78|321.11|318.71|0
1648031100000|2022-03-23 10:25:00|321.05|318.65|321.18|318.78|321.18|318.78|321.05|318.65|0
1648031110000|2022-03-23 10:25:10|321.11|318.71|321.32|318.92|321.32|318.92|321.11|318.71|0
1648031120000|2022-03-23 10:25:20|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1648031130000|2022-03-23 10:25:30|321.32|318.92|321.38|318.98|321.38|318.98|321.32|318.92|0
1648031140000|2022-03-23 10:25:40|321.25|318.85|321.18|318.78|321.25|318.85|321.18|318.78|0
1648031150000|2022-03-23 10:25:50|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1648031160000|2022-03-23 10:26:00|320.92|318.52|320.98|318.58|321.05|318.65|320.92|318.52|0
1648031170000|2022-03-23 10:26:10|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1648031180000|2022-03-23 10:26:20|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1648031190000|2022-03-23 10:26:30|321.18|318.78|321.05|318.65|321.18|318.78|321.05|318.65|0
1648031200000|2022-03-23 10:26:40|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1648031210000|2022-03-23 10:26:50|321.05|318.65|321.18|318.78|321.18|318.78|321.05|318.65|0
1648031220000|2022-03-23 10:27:00|321.32|318.92|321.32|318.92|321.38|318.98|321.32|318.92|0
1648031230000|2022-03-23 10:27:10|321.38|318.98|321.18|318.78|321.38|318.98|321.18|318.78|0
1648031240000|2022-03-23 10:27:20|321.32|318.92|321.32|318.92|321.32|318.92|321.32|318.92|0
1648031250000|2022-03-23 10:27:30|321.45|319.05|321.32|318.92|321.45|319.05|321.32|318.92|0
1648031260000|2022-03-23 10:27:40|321.38|318.98|321.45|319.05|321.45|319.05|321.38|318.98|0
1648031270000|2022-03-23 10:27:50|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1648031280000|2022-03-23 10:28:00|321.51|319.11|321.51|319.11|321.58|319.18|321.45|319.05|0
1648031290000|2022-03-23 10:28:10|321.58|319.18|321.58|319.18|321.72|319.32|321.58|319.18|0
1648031300000|2022-03-23 10:28:20|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1648031310000|2022-03-23 10:28:30|321.58|319.18|321.51|319.11|321.72|319.32|321.51|319.11|0
1648031320000|2022-03-23 10:28:40|321.32|318.92|321.18|318.78|321.32|318.92|321.18|318.78|0
1648031330000|2022-03-23 10:28:50|321.32|318.92|321.45|319.05|321.45|319.05|321.32|318.92|0
1648031340000|2022-03-23 10:29:00|321.38|318.98|321.58|319.18|321.58|319.18|321.38|318.98|0
1648031350000|2022-03-23 10:29:10|321.51|319.11|321.65|319.25|321.65|319.25|321.51|319.11|0
1648031360000|2022-03-23 10:29:20|321.58|319.18|321.45|319.05|321.65|319.25|321.45|319.05|0
1648031370000|2022-03-23 10:29:30|321.32|318.92|321.18|318.78|321.32|318.92|321.18|318.78|0
1648031380000|2022-03-23 10:29:40|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1648031390000|2022-03-23 10:29:50|320.91|318.51|320.78|318.38|320.91|318.51|320.78|318.38|0
1648031400000|2022-03-23 10:30:00|320.91|318.51|320.65|318.25|320.91|318.51|320.65|318.25|0
1648031410000|2022-03-23 10:30:10|320.78|318.38|320.91|318.51|321.05|318.65|320.78|318.38|0
1648031420000|2022-03-23 10:30:20|320.78|318.38|320.84|318.44|320.84|318.44|320.78|318.38|0
1648031430000|2022-03-23 10:30:30|320.91|318.51|320.98|318.58|320.98|318.58|320.91|318.51|0
1648031440000|2022-03-23 10:30:40|320.91|318.51|321.05|318.65|321.05|318.65|320.91|318.51|0
1648031450000|2022-03-23 10:30:50|321.18|318.78|321.38|318.98|321.38|318.98|321.18|318.78|0
1648031460000|2022-03-23 10:31:00|321.32|318.92|321.45|319.05|321.45|319.05|321.32|318.92|0
1648031470000|2022-03-23 10:31:10|321.38|318.98|321.32|318.92|321.38|318.98|321.18|318.78|0
1648031480000|2022-03-23 10:31:20|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1648031490000|2022-03-23 10:31:30|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1648031500000|2022-03-23 10:31:40|321.65|319.25|321.72|319.32|321.72|319.32|321.58|319.18|0
1648031510000|2022-03-23 10:31:50|321.65|319.25|321.58|319.18|321.65|319.25|321.58|319.18|0
1648031520000|2022-03-23 10:32:00|321.78|319.38|321.78|319.38|321.78|319.38|321.78|319.38|0
1648031530000|2022-03-23 10:32:10|321.85|319.45|321.78|319.38|321.85|319.45|321.72|319.32|0
1648031540000|2022-03-23 10:32:20|321.72|319.32|321.72|319.32|321.85|319.45|321.72|319.32|0
1648031550000|2022-03-23 10:32:30|321.78|319.38|321.99|319.59|322.12|319.72|321.78|319.38|0
1648031560000|2022-03-23 10:32:40|321.98|319.58|322.12|319.72|322.12|319.72|321.98|319.58|0
1648031580000|2022-03-23 10:33:00|321.98|319.58|321.98|319.58|322.05|319.65|321.98|319.58|0
1648031590000|2022-03-23 10:33:10|322.12|319.72|322.05|319.65|322.12|319.72|322.05|319.65|0
1648031600000|2022-03-23 10:33:20|321.98|319.58|321.85|319.45|321.98|319.58|321.85|319.45|0
1648031610000|2022-03-23 10:33:30|321.98|319.58|321.85|319.45|321.98|319.58|321.85|319.45|0
1648031620000|2022-03-23 10:33:40|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1648031630000|2022-03-23 10:33:50|321.85|319.45|321.91|319.51|321.91|319.51|321.85|319.45|0
1648031640000|2022-03-23 10:34:00|321.98|319.58|321.98|319.58|321.98|319.58|321.91|319.51|0
1648031650000|2022-03-23 10:34:10|322.12|319.72|322.12|319.72|322.12|319.72|322.12|319.72|0
1648031660000|2022-03-23 10:34:20|321.98|319.58|321.72|319.32|321.98|319.58|321.72|319.32|0
1648031670000|2022-03-23 10:34:30|321.78|319.38|321.85|319.45|321.85|319.45|321.78|319.38|0
1648031680000|2022-03-23 10:34:40|321.78|319.38|321.85|319.45|321.91|319.51|321.78|319.38|0
1648031700000|2022-03-23 10:35:00|321.78|319.38|321.72|319.32|321.78|319.38|321.72|319.32|0
1648031710000|2022-03-23 10:35:10|321.85|319.45|321.72|319.32|321.85|319.45|321.72|319.32|0
1648031720000|2022-03-23 10:35:20|321.78|319.38|321.72|319.32|321.78|319.38|321.72|319.32|0
1648031730000|2022-03-23 10:35:30|321.85|319.45|321.78|319.38|321.85|319.45|321.78|319.38|0
1648031740000|2022-03-23 10:35:40|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1648031750000|2022-03-23 10:35:50|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1648031760000|2022-03-23 10:36:00|321.98|319.58|322.05|319.65|322.12|319.72|321.98|319.58|0
1648031770000|2022-03-23 10:36:10|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1648031790000|2022-03-23 10:36:30|321.98|319.58|321.98|319.58|321.98|319.58|321.91|319.51|0
1648031810000|2022-03-23 10:36:50|321.91|319.51|321.98|319.58|321.98|319.58|321.85|319.45|0
1648031820000|2022-03-23 10:37:00|322.05|319.65|322.12|319.72|322.12|319.72|322.05|319.65|0
1648031830000|2022-03-23 10:37:10|322.25|319.85|322.25|319.85|322.25|319.85|322.25|319.85|0
1648031840000|2022-03-23 10:37:20|322.12|319.72|322.12|319.72|322.12|319.72|322.05|319.65|0
1648031850000|2022-03-23 10:37:30|322.52|320.12|322.39|319.99|322.52|320.12|322.39|319.99|0
1648031860000|2022-03-23 10:37:40|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1648031870000|2022-03-23 10:37:50|322.25|319.85|322.25|319.85|322.25|319.85|322.25|319.85|0
1648031880000|2022-03-23 10:38:00|322.12|319.72|321.85|319.45|322.12|319.72|321.85|319.45|0
1648031890000|2022-03-23 10:38:10|321.71|319.31|321.64|319.24|321.71|319.31|321.58|319.18|0
1648031900000|2022-03-23 10:38:20|321.71|319.31|321.71|319.31|321.85|319.45|321.71|319.31|0
1648031910000|2022-03-23 10:38:30|321.78|319.38|321.64|319.24|321.78|319.38|321.64|319.24|0
1648031920000|2022-03-23 10:38:40|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1648031930000|2022-03-23 10:38:50|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1648031950000|2022-03-23 10:39:10|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1648031960000|2022-03-23 10:39:20|321.78|319.38|321.85|319.45|321.85|319.45|321.71|319.31|0
1648031970000|2022-03-23 10:39:30|321.91|319.51|321.85|319.45|321.91|319.51|321.85|319.45|0
1648031980000|2022-03-23 10:39:40|321.71|319.31|321.45|319.05|321.71|319.31|321.45|319.05|0
1648031990000|2022-03-23 10:39:50|321.58|319.18|321.58|319.18|321.58|319.18|321.51|319.11|0
1648032010000|2022-03-23 10:40:10|321.64|319.24|321.58|319.18|321.64|319.24|321.51|319.11|0
1648032030000|2022-03-23 10:40:30|321.71|319.31|321.45|319.05|321.71|319.31|321.45|319.05|0
1648032040000|2022-03-23 10:40:40|321.38|318.98|321.45|319.05|321.45|319.05|321.38|318.98|0
1648032050000|2022-03-23 10:40:50|321.58|319.18|321.71|319.31|321.71|319.31|321.58|319.18|0
1648032060000|2022-03-23 10:41:00|321.64|319.24|321.78|319.38|321.78|319.38|321.64|319.24|0
1648032070000|2022-03-23 10:41:10|321.71|319.31|321.58|319.18|321.71|319.31|321.58|319.18|0
1648032080000|2022-03-23 10:41:20|321.85|319.45|321.71|319.31|321.85|319.45|321.71|319.31|0
1648032090000|2022-03-23 10:41:30|321.58|319.18|321.38|318.98|321.58|319.18|321.38|318.98|0
1648032100000|2022-03-23 10:41:40|321.44|319.04|321.31|318.91|321.44|319.04|321.31|318.91|0
1648032110000|2022-03-23 10:41:50|321.44|319.04|321.85|319.45|321.85|319.45|321.44|319.04|0
1648032120000|2022-03-23 10:42:00|321.58|319.18|321.58|319.18|321.71|319.31|321.58|319.18|0
1648032130000|2022-03-23 10:42:10|321.64|319.24|321.71|319.31|321.71|319.31|321.64|319.24|0
1648032140000|2022-03-23 10:42:20|321.58|319.18|321.44|319.04|321.71|319.31|321.44|319.04|0
1648032150000|2022-03-23 10:42:30|321.37|318.97|320.91|318.51|321.37|318.97|320.91|318.51|0
1648032160000|2022-03-23 10:42:40|320.77|318.37|320.51|318.11|320.77|318.37|320.51|318.11|0
1648032170000|2022-03-23 10:42:50|320.24|317.84|320.11|317.71|320.37|317.97|320.11|317.71|0
1648032180000|2022-03-23 10:43:00|319.97|317.57|319.57|317.17|319.97|317.57|319.57|317.17|0
1648032190000|2022-03-23 10:43:10|319.7|317.3|319.7|317.3|319.7|317.3|319.7|317.3|0
1648032200000|2022-03-23 10:43:20|319.57|317.17|319.7|317.3|319.7|317.3|319.57|317.17|0
1648032210000|2022-03-23 10:43:30|319.57|317.17|319.57|317.17|319.57|317.17|319.57|317.17|0
1648032220000|2022-03-23 10:43:40|319.7|317.3|319.97|317.57|319.97|317.57|319.7|317.3|0
1648032230000|2022-03-23 10:43:50|319.9|317.5|319.9|317.5|319.9|317.5|319.9|317.5|0
1648032240000|2022-03-23 10:44:00|319.84|317.44|319.7|317.3|319.84|317.44|319.7|317.3|0
1648032260000|2022-03-23 10:44:20|319.77|317.37|319.84|317.44|319.84|317.44|319.7|317.3|0
1648032270000|2022-03-23 10:44:30|319.7|317.3|319.7|317.3|319.7|317.3|319.7|317.3|0
1648032280000|2022-03-23 10:44:40|319.84|317.44|319.84|317.44|319.84|317.44|319.77|317.37|0
1648032300000|2022-03-23 10:45:00|319.7|317.3|319.7|317.3|319.7|317.3|319.7|317.3|0
1648032310000|2022-03-23 10:45:10|319.63|317.23|319.57|317.17|319.63|317.23|319.57|317.17|0
1648032320000|2022-03-23 10:45:20|319.5|317.1|319.44|317.04|319.5|317.1|319.44|317.04|0
1648032330000|2022-03-23 10:45:30|319.57|317.17|319.7|317.3|319.7|317.3|319.57|317.17|0
1648032340000|2022-03-23 10:45:40|319.77|317.37|319.77|317.37|319.84|317.44|319.77|317.37|0
1648032350000|2022-03-23 10:45:50|319.84|317.44|319.97|317.57|319.97|317.57|319.84|317.44|0
1648032360000|2022-03-23 10:46:00|320.1|317.7|320.24|317.84|320.24|317.84|320.1|317.7|0
1648032370000|2022-03-23 10:46:10|320.1|317.7|320.24|317.84|320.24|317.84|320.1|317.7|0
1648032380000|2022-03-23 10:46:20|320.3|317.9|320.24|317.84|320.3|317.9|320.24|317.84|0
1648032390000|2022-03-23 10:46:30|320.37|317.97|320.64|318.24|320.64|318.24|320.37|317.97|0
1648032400000|2022-03-23 10:46:40|320.51|318.11|320.51|318.11|320.57|318.17|320.51|318.11|0
1648032410000|2022-03-23 10:46:50|320.57|318.17|320.64|318.24|320.64|318.24|320.57|318.17|0
1648032420000|2022-03-23 10:47:00|320.37|317.97|320.1|317.7|320.37|317.97|320.1|317.7|0
1648032430000|2022-03-23 10:47:10|319.97|317.57|319.97|317.57|320.1|317.7|319.97|317.57|0
1648032440000|2022-03-23 10:47:20|319.84|317.44|320.1|317.7|320.1|317.7|319.84|317.44|0
1648032450000|2022-03-23 10:47:30|320.17|317.77|320.24|317.84|320.24|317.84|320.17|317.77|0
1648032460000|2022-03-23 10:47:40|320.37|317.97|320.24|317.84|320.51|318.11|320.24|317.84|0
1648032470000|2022-03-23 10:47:50|320.37|317.97|320.5|318.1|320.5|318.1|320.37|317.97|0
1648032480000|2022-03-23 10:48:00|320.57|318.17|320.64|318.24|320.64|318.24|320.57|318.17|0
1648032490000|2022-03-23 10:48:10|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1648032500000|2022-03-23 10:48:20|320.7|318.3|320.64|318.24|320.7|318.3|320.64|318.24|0
1648032510000|2022-03-23 10:48:30|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1648032520000|2022-03-23 10:48:40|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1648032530000|2022-03-23 10:48:50|320.77|318.37|320.84|318.44|320.91|318.51|320.77|318.37|0
1648032540000|2022-03-23 10:49:00|320.77|318.37|320.64|318.24|320.77|318.37|320.64|318.24|0
1648032550000|2022-03-23 10:49:10|320.7|318.3|320.77|318.37|320.77|318.37|320.7|318.3|0
1648032560000|2022-03-23 10:49:20|320.91|318.51|320.77|318.37|320.91|318.51|320.77|318.37|0
1648032570000|2022-03-23 10:49:30|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1648032580000|2022-03-23 10:49:40|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1648032590000|2022-03-23 10:49:50|320.91|318.51|320.91|318.51|320.91|318.51|320.91|318.51|0
1648032600000|2022-03-23 10:50:00|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1648032610000|2022-03-23 10:50:10|320.84|318.44|320.97|318.57|320.97|318.57|320.84|318.44|0
1648032620000|2022-03-23 10:50:20|321.04|318.64|321.1|318.7|321.1|318.7|321.04|318.64|0
1648032630000|2022-03-23 10:50:30|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1648032640000|2022-03-23 10:50:40|320.97|318.57|320.91|318.51|320.97|318.57|320.91|318.51|0
1648032660000|2022-03-23 10:51:00|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1648032670000|2022-03-23 10:51:10|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1648032680000|2022-03-23 10:51:20|321.04|318.64|320.97|318.57|321.04|318.64|320.91|318.51|0
1648032690000|2022-03-23 10:51:30|320.91|318.51|320.84|318.44|320.91|318.51|320.84|318.44|0
1648032700000|2022-03-23 10:51:40|320.77|318.37|320.9|318.5|320.9|318.5|320.77|318.37|0
1648032710000|2022-03-23 10:51:50|320.97|318.57|321.04|318.64|321.04|318.64|320.97|318.57|0
1648032720000|2022-03-23 10:52:00|321.1|318.7|321.17|318.77|321.17|318.77|321.1|318.7|0
1648032730000|2022-03-23 10:52:10|321.24|318.84|321.44|319.04|321.44|319.04|321.24|318.84|0
1648032740000|2022-03-23 10:52:20|321.31|318.91|321.31|318.91|321.31|318.91|321.31|318.91|0
1648032760000|2022-03-23 10:52:40|321.37|318.97|321.31|318.91|321.44|319.04|321.31|318.91|0
1648032770000|2022-03-23 10:52:50|321.44|319.04|321.57|319.17|321.57|319.17|321.44|319.04|0
1648032780000|2022-03-23 10:53:00|321.71|319.31|321.84|319.44|321.84|319.44|321.71|319.31|0
1648032790000|2022-03-23 10:53:10|321.91|319.51|322.11|319.71|322.11|319.71|321.91|319.51|0
1648032800000|2022-03-23 10:53:20|322.18|319.78|322.11|319.71|322.18|319.78|322.11|319.71|0
1648032810000|2022-03-23 10:53:30|322.24|319.84|322.31|319.91|322.31|319.91|322.24|319.84|0
1648032820000|2022-03-23 10:53:40|322.24|319.84|322.11|319.71|322.24|319.84|322.11|319.71|0
1648032830000|2022-03-23 10:53:50|322.24|319.84|322.11|319.71|322.24|319.84|322.11|319.71|0
1648032850000|2022-03-23 10:54:10|322.04|319.64|321.98|319.58|322.04|319.64|321.98|319.58|0
1648032860000|2022-03-23 10:54:20|321.84|319.44|321.98|319.58|321.98|319.58|321.84|319.44|0
1648032870000|2022-03-23 10:54:30|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1648032880000|2022-03-23 10:54:40|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1648032890000|2022-03-23 10:54:50|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1648032910000|2022-03-23 10:55:10|322.24|319.84|322.17|319.77|322.24|319.84|322.11|319.71|0
1648032920000|2022-03-23 10:55:20|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1648032930000|2022-03-23 10:55:30|322.24|319.84|322.11|319.71|322.24|319.84|322.11|319.71|0
1648032940000|2022-03-23 10:55:40|321.98|319.58|321.84|319.44|321.98|319.58|321.84|319.44|0
1648032960000|2022-03-23 10:56:00|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1648032970000|2022-03-23 10:56:10|321.91|319.51|321.91|319.51|321.98|319.58|321.91|319.51|0
1648032980000|2022-03-23 10:56:20|321.98|319.58|322.11|319.71|322.11|319.71|321.98|319.58|0
1648033000000|2022-03-23 10:56:40|321.98|319.58|322.51|320.11|322.51|320.11|321.98|319.58|0
1648033010000|2022-03-23 10:56:50|322.44|320.04|322.31|319.91|322.51|320.11|322.24|319.84|0
1648033020000|2022-03-23 10:57:00|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1648033030000|2022-03-23 10:57:10|322.24|319.84|322.04|319.64|322.24|319.84|322.04|319.64|0
1648033040000|2022-03-23 10:57:20|321.91|319.51|321.77|319.37|321.91|319.51|321.77|319.37|0
1648033050000|2022-03-23 10:57:30|321.71|319.31|321.3|318.9|321.84|319.44|321.3|318.9|0
1648033060000|2022-03-23 10:57:40|321.23|318.83|321.17|318.77|321.23|318.83|321.17|318.77|0
1648033070000|2022-03-23 10:57:50|321.3|318.9|321.17|318.77|321.3|318.9|321.17|318.77|0
1648033100000|2022-03-23 10:58:20|321.3|318.9|321.17|318.77|321.3|318.9|321.17|318.77|0
1648033110000|2022-03-23 10:58:30|321.23|318.83|321.3|318.9|321.3|318.9|321.17|318.77|0
1648033120000|2022-03-23 10:58:40|321.17|318.77|321.17|318.77|321.17|318.77|321.17|318.77|0
1648033130000|2022-03-23 10:58:50|320.9|318.5|321.04|318.64|321.04|318.64|320.9|318.5|0
1648033140000|2022-03-23 10:59:00|321.17|318.77|321.17|318.77|321.17|318.77|321.04|318.64|0
1648033150000|2022-03-23 10:59:10|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1648033160000|2022-03-23 10:59:20|321.1|318.7|321.04|318.64|321.17|318.77|321.04|318.64|0
1648033180000|2022-03-23 10:59:40|321.23|318.83|321.17|318.77|321.3|318.9|321.17|318.77|0
1648033190000|2022-03-23 10:59:50|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1648033200000|2022-03-23 11:00:00|321.84|319.44|321.84|319.44|321.97|319.57|321.84|319.44|0
1648033210000|2022-03-23 11:00:10|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1648033220000|2022-03-23 11:00:20|321.84|319.44|321.84|319.44|321.84|319.44|321.71|319.31|0
1648033230000|2022-03-23 11:00:30|321.97|319.57|321.97|319.57|322.11|319.71|321.97|319.57|0
1648033240000|2022-03-23 11:00:40|321.84|319.44|321.71|319.31|321.84|319.44|321.71|319.31|0
1648033250000|2022-03-23 11:00:50|321.77|319.37|321.71|319.31|321.77|319.37|321.71|319.31|0
1648033270000|2022-03-23 11:01:10|321.84|319.44|321.7|319.3|321.97|319.57|321.7|319.3|0
1648033280000|2022-03-23 11:01:20|321.97|319.57|322.24|319.84|322.24|319.84|321.97|319.57|0
1648033290000|2022-03-23 11:01:30|322.11|319.71|322.04|319.64|322.11|319.71|321.97|319.57|0
1648033300000|2022-03-23 11:01:40|322.11|319.71|321.84|319.44|322.11|319.71|321.84|319.44|0
1648033310000|2022-03-23 11:01:50|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1648033320000|2022-03-23 11:02:00|321.84|319.44|321.84|319.44|321.84|319.44|321.84|319.44|0
1648033330000|2022-03-23 11:02:10|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1648033340000|2022-03-23 11:02:20|321.57|319.17|321.84|319.44|321.84|319.44|321.57|319.17|0
1648033350000|2022-03-23 11:02:30|321.7|319.3|321.77|319.37|321.77|319.37|321.7|319.3|0
1648033360000|2022-03-23 11:02:40|321.84|319.44|321.84|319.44|321.84|319.44|321.84|319.44|0
1648033370000|2022-03-23 11:02:50|321.97|319.57|322.04|319.64|322.04|319.64|321.84|319.44|0
1648033380000|2022-03-23 11:03:00|321.97|319.57|322.11|319.71|322.11|319.71|321.97|319.57|0
1648033390000|2022-03-23 11:03:10|322.24|319.84|321.84|319.44|322.24|319.84|321.84|319.44|0
1648033400000|2022-03-23 11:03:20|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1648033420000|2022-03-23 11:03:40|322.24|319.84|321.97|319.57|322.24|319.84|321.97|319.57|0
1648033430000|2022-03-23 11:03:50|321.84|319.44|321.84|319.44|321.84|319.44|321.84|319.44|0
1648033440000|2022-03-23 11:04:00|321.77|319.37|321.7|319.3|321.77|319.37|321.7|319.3|0
1648033450000|2022-03-23 11:04:10|321.77|319.37|321.84|319.44|321.84|319.44|321.77|319.37|0
1648033460000|2022-03-23 11:04:20|321.7|319.3|321.84|319.44|321.84|319.44|321.7|319.3|0
1648033470000|2022-03-23 11:04:30|321.97|319.57|321.9|319.5|321.97|319.57|321.9|319.5|0
1648033480000|2022-03-23 11:04:40|321.84|319.44|321.97|319.57|321.97|319.57|321.84|319.44|0
1648033490000|2022-03-23 11:04:50|322.04|319.64|321.97|319.57|322.04|319.64|321.97|319.57|0
1648033500000|2022-03-23 11:05:00|322.04|319.64|322.04|319.64|322.04|319.64|322.04|319.64|0
1648033510000|2022-03-23 11:05:10|321.97|319.57|322.24|319.84|322.24|319.84|321.97|319.57|0
1648033520000|2022-03-23 11:05:20|322.11|319.71|321.84|319.44|322.11|319.71|321.84|319.44|0
1648033530000|2022-03-23 11:05:30|321.77|319.37|321.57|319.17|321.77|319.37|321.57|319.17|0
1648033540000|2022-03-23 11:05:40|321.7|319.3|321.7|319.3|321.7|319.3|321.57|319.17|0
1648033550000|2022-03-23 11:05:50|321.77|319.37|321.84|319.44|321.84|319.44|321.77|319.37|0
1648033560000|2022-03-23 11:06:00|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1648033570000|2022-03-23 11:06:10|321.7|319.3|321.57|319.17|321.84|319.44|321.57|319.17|0
1648033580000|2022-03-23 11:06:20|321.5|319.1|321.57|319.17|321.57|319.17|321.5|319.1|0
1648033590000|2022-03-23 11:06:30|321.43|319.03|321.17|318.77|321.43|319.03|321.17|318.77|0
1648033600000|2022-03-23 11:06:40|321.23|318.83|321.1|318.7|321.23|318.83|321.1|318.7|0
1648033610000|2022-03-23 11:06:50|320.76|318.36|320.9|318.5|320.9|318.5|320.76|318.36|0
1648033620000|2022-03-23 11:07:00|320.96|318.56|320.9|318.5|320.96|318.56|320.9|318.5|0
1648033630000|2022-03-23 11:07:10|320.83|318.43|320.63|318.23|320.83|318.43|320.63|318.23|0
1648033640000|2022-03-23 11:07:20|320.76|318.36|320.83|318.43|320.83|318.43|320.63|318.23|0
1648033650000|2022-03-23 11:07:30|320.9|318.5|320.83|318.43|320.9|318.5|320.83|318.43|0
1648033660000|2022-03-23 11:07:40|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1648033670000|2022-03-23 11:07:50|320.96|318.56|321.03|318.63|321.17|318.77|320.9|318.5|0
1648033680000|2022-03-23 11:08:00|320.9|318.5|321.17|318.77|321.17|318.77|320.9|318.5|0
1648033690000|2022-03-23 11:08:10|321.03|318.63|321.03|318.63|321.03|318.63|321.03|318.63|0
1648033700000|2022-03-23 11:08:20|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1648033710000|2022-03-23 11:08:30|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1648033720000|2022-03-23 11:08:40|320.76|318.36|320.9|318.5|320.9|318.5|320.76|318.36|0
1648033730000|2022-03-23 11:08:50|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1648033750000|2022-03-23 11:09:10|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1648033770000|2022-03-23 11:09:30|320.36|317.96|320.23|317.83|320.36|317.96|320.23|317.83|0
1648033780000|2022-03-23 11:09:40|320.03|317.63|319.96|317.56|320.09|317.69|319.96|317.56|0
1648033790000|2022-03-23 11:09:50|319.89|317.49|319.83|317.43|319.89|317.49|319.69|317.29|0
1648033800000|2022-03-23 11:10:00|319.96|317.56|320.09|317.69|320.23|317.83|319.96|317.56|0
1648033810000|2022-03-23 11:10:10|320.23|317.83|320.43|318.03|320.5|318.1|320.23|317.83|0
1648033820000|2022-03-23 11:10:20|320.36|317.96|320.63|318.23|320.63|318.23|320.36|317.96|0
1648033830000|2022-03-23 11:10:30|320.5|318.1|320.63|318.23|320.63|318.23|320.5|318.1|0
1648033840000|2022-03-23 11:10:40|320.5|318.1|320.29|317.89|320.5|318.1|320.29|317.89|0
1648033850000|2022-03-23 11:10:50|320.36|317.96|320.5|318.1|320.5|318.1|320.36|317.96|0
1648033860000|2022-03-23 11:11:00|320.43|318.03|320.5|318.1|320.5|318.1|320.36|317.96|0
1648033870000|2022-03-23 11:11:10|320.43|318.03|320.5|318.1|320.5|318.1|320.43|318.03|0
1648033880000|2022-03-23 11:11:20|320.36|317.96|320.63|318.23|320.63|318.23|320.36|317.96|0
1648033920000|2022-03-23 11:12:00|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1648033930000|2022-03-23 11:12:10|320.49|318.09|320.49|318.09|320.49|318.09|320.36|317.96|0
1648033940000|2022-03-23 11:12:20|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1648033950000|2022-03-23 11:12:30|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1648033970000|2022-03-23 11:12:50|320.56|318.16|320.69|318.29|320.69|318.29|320.49|318.09|0
1648033980000|2022-03-23 11:13:00|320.63|318.23|320.63|318.23|320.63|318.23|320.49|318.09|0
1648033990000|2022-03-23 11:13:10|320.69|318.29|320.9|318.5|320.9|318.5|320.69|318.29|0
1648034000000|2022-03-23 11:13:20|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1648034010000|2022-03-23 11:13:30|320.9|318.5|320.63|318.23|320.9|318.5|320.63|318.23|0
1648034030000|2022-03-23 11:13:50|320.49|318.09|320.63|318.23|320.63|318.23|320.49|318.09|0
1648034040000|2022-03-23 11:14:00|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1648034050000|2022-03-23 11:14:10|320.69|318.29|320.63|318.23|320.69|318.29|320.63|318.23|0
1648034060000|2022-03-23 11:14:20|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1648034070000|2022-03-23 11:14:30|320.63|318.23|321.43|319.03|321.43|319.03|320.63|318.23|0
1648034080000|2022-03-23 11:14:40|321.3|318.9|321.23|318.83|321.3|318.9|321.03|318.63|0
1648034090000|2022-03-23 11:14:50|321.16|318.76|321.03|318.63|321.16|318.76|321.03|318.63|0
1648034100000|2022-03-23 11:15:00|321.16|318.76|321.23|318.83|321.3|318.9|321.16|318.76|0
1648034110000|2022-03-23 11:15:10|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1648034120000|2022-03-23 11:15:20|321.57|319.17|321.3|318.9|321.57|319.17|321.3|318.9|0
1648034140000|2022-03-23 11:15:40|321.23|318.83|321.16|318.76|321.3|318.9|321.16|318.76|0
1648034150000|2022-03-23 11:15:50|320.9|318.5|320.89|318.49|320.9|318.5|320.89|318.49|0
1648034160000|2022-03-23 11:16:00|321.03|318.63|321.03|318.63|321.03|318.63|321.03|318.63|0
1648034170000|2022-03-23 11:16:10|321.3|318.9|321.16|318.76|321.3|318.9|321.16|318.76|0
1648034180000|2022-03-23 11:16:20|321.09|318.69|320.89|318.49|321.09|318.69|320.89|318.49|0
1648034190000|2022-03-23 11:16:30|320.96|318.56|321.03|318.63|321.03|318.63|320.96|318.56|0
1648034200000|2022-03-23 11:16:40|320.89|318.49|321.16|318.76|321.16|318.76|320.89|318.49|0
1648034210000|2022-03-23 11:16:50|321.03|318.63|321.3|318.9|321.3|318.9|320.96|318.56|0
1648034220000|2022-03-23 11:17:00|321.16|318.76|321.16|318.76|321.16|318.76|320.89|318.49|0
1648034240000|2022-03-23 11:17:20|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1648034250000|2022-03-23 11:17:30|321.16|318.76|321.43|319.03|321.43|319.03|321.16|318.76|0
1648034260000|2022-03-23 11:17:40|321.16|318.76|321.16|318.76|321.16|318.76|321.09|318.69|0
1648034270000|2022-03-23 11:17:50|321.09|318.69|321.09|318.69|321.09|318.69|321.09|318.69|0
1648034280000|2022-03-23 11:18:00|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1648034300000|2022-03-23 11:18:20|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1648034310000|2022-03-23 11:18:30|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1648034330000|2022-03-23 11:18:50|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1648034340000|2022-03-23 11:19:00|321.36|318.96|321.43|319.03|321.43|319.03|321.3|318.9|0
1648034350000|2022-03-23 11:19:10|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1648034360000|2022-03-23 11:19:20|321.03|318.63|321.03|318.63|321.09|318.69|321.03|318.63|0
1648034370000|2022-03-23 11:19:30|320.89|318.49|321.03|318.63|321.03|318.63|320.89|318.49|0
1648034380000|2022-03-23 11:19:40|321.16|318.76|321.03|318.63|321.16|318.76|321.03|318.63|0
1648034390000|2022-03-23 11:19:50|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1648034400000|2022-03-23 11:20:00|321.3|318.9|321.23|318.83|321.3|318.9|321.03|318.63|0
1648034410000|2022-03-23 11:20:10|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1648034420000|2022-03-23 11:20:20|320.89|318.49|321.16|318.76|321.16|318.76|320.89|318.49|0
1648034430000|2022-03-23 11:20:30|321.03|318.63|321.16|318.76|321.16|318.76|321.03|318.63|0
1648034450000|2022-03-23 11:20:50|321.03|318.63|321.03|318.63|321.16|318.76|321.03|318.63|0
1648034460000|2022-03-23 11:21:00|320.82|318.42|320.89|318.49|320.89|318.49|320.82|318.42|0
1648034470000|2022-03-23 11:21:10|320.76|318.36|320.89|318.49|320.89|318.49|320.76|318.36|0
1648034480000|2022-03-23 11:21:20|320.76|318.36|320.49|318.09|320.76|318.36|320.49|318.09|0
1648034490000|2022-03-23 11:21:30|320.36|317.96|320.42|318.02|320.49|318.09|320.36|317.96|0
1648034500000|2022-03-23 11:21:40|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1648034510000|2022-03-23 11:21:50|319.96|317.56|319.96|317.56|319.96|317.56|319.96|317.56|0
1648034520000|2022-03-23 11:22:00|320.02|317.62|319.69|317.29|320.09|317.69|319.69|317.29|0
1648034530000|2022-03-23 11:22:10|319.82|317.42|319.69|317.29|319.82|317.42|319.69|317.29|0
1648034540000|2022-03-23 11:22:20|319.82|317.42|320.09|317.69|320.09|317.69|319.82|317.42|0
1648034550000|2022-03-23 11:22:30|319.96|317.56|319.96|317.56|319.96|317.56|319.96|317.56|0
1648034560000|2022-03-23 11:22:40|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1648034580000|2022-03-23 11:23:00|319.55|317.15|319.69|317.29|319.69|317.29|319.55|317.15|0
1648034590000|2022-03-23 11:23:10|319.82|317.42|320.15|317.75|320.15|317.75|319.82|317.42|0
1648034600000|2022-03-23 11:23:20|320.22|317.82|319.96|317.56|320.22|317.82|319.96|317.56|0
1648034610000|2022-03-23 11:23:30|320.02|317.62|320.02|317.62|320.02|317.62|319.96|317.56|0
1648034620000|2022-03-23 11:23:40|320.09|317.69|319.96|317.56|320.09|317.69|319.96|317.56|0
1648034630000|2022-03-23 11:23:50|320.09|317.69|320.15|317.75|320.15|317.75|320.09|317.69|0
1648034640000|2022-03-23 11:24:00|320.09|317.69|319.96|317.56|320.09|317.69|319.96|317.56|0
1648034650000|2022-03-23 11:24:10|320.02|317.62|319.69|317.29|320.02|317.62|319.69|317.29|0
1648034660000|2022-03-23 11:24:20|319.82|317.42|319.69|317.29|319.82|317.42|319.69|317.29|0
1648034670000|2022-03-23 11:24:30|319.75|317.35|319.82|317.42|319.82|317.42|319.75|317.35|0
1648034680000|2022-03-23 11:24:40|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1648034690000|2022-03-23 11:24:50|319.82|317.42|319.69|317.29|319.95|317.55|319.69|317.29|0
1648034700000|2022-03-23 11:25:00|319.82|317.42|319.95|317.55|320.09|317.69|319.82|317.42|0
1648034710000|2022-03-23 11:25:10|320.02|317.62|320.02|317.62|320.09|317.69|320.02|317.62|0
1648034720000|2022-03-23 11:25:20|319.82|317.42|320.02|317.62|320.02|317.62|319.82|317.42|0
1648034730000|2022-03-23 11:25:30|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1648034740000|2022-03-23 11:25:40|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1648034750000|2022-03-23 11:25:50|319.95|317.55|320.09|317.69|320.09|317.69|319.82|317.42|0
1648034760000|2022-03-23 11:26:00|320.15|317.75|320.22|317.82|320.22|317.82|320.15|317.75|0
1648034770000|2022-03-23 11:26:10|320.29|317.89|320.22|317.82|320.36|317.96|320.22|317.82|0
1648034780000|2022-03-23 11:26:20|320.15|317.75|320.09|317.69|320.15|317.75|320.09|317.69|0
1648034800000|2022-03-23 11:26:40|320.02|317.62|319.95|317.55|320.02|317.62|319.95|317.55|0
1648034810000|2022-03-23 11:26:50|320.02|317.62|320.02|317.62|320.02|317.62|319.95|317.55|0
1648034820000|2022-03-23 11:27:00|319.95|317.55|320.09|317.69|320.09|317.69|319.95|317.55|0
1648034830000|2022-03-23 11:27:10|319.95|317.55|319.95|317.55|320.09|317.69|319.95|317.55|0
1648034840000|2022-03-23 11:27:20|319.88|317.48|319.95|317.55|319.95|317.55|319.88|317.48|0
1648034850000|2022-03-23 11:27:30|319.82|317.42|319.95|317.55|319.95|317.55|319.82|317.42|0
1648034860000|2022-03-23 11:27:40|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1648034870000|2022-03-23 11:27:50|319.69|317.29|319.55|317.15|319.69|317.29|319.55|317.15|0
1648034880000|2022-03-23 11:28:00|319.69|317.29|319.55|317.15|319.69|317.29|319.55|317.15|0
1648034890000|2022-03-23 11:28:10|319.42|317.02|319.82|317.42|319.82|317.42|319.42|317.02|0
1648034900000|2022-03-23 11:28:20|319.75|317.35|319.82|317.42|319.82|317.42|319.69|317.29|0
1648034910000|2022-03-23 11:28:30|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1648034920000|2022-03-23 11:28:40|319.62|317.22|319.69|317.29|319.69|317.29|319.62|317.22|0
1648034930000|2022-03-23 11:28:50|319.62|317.22|319.69|317.29|319.69|317.29|319.62|317.22|0
1648034940000|2022-03-23 11:29:00|319.55|317.15|319.48|317.08|319.55|317.15|319.48|317.08|0
1648034950000|2022-03-23 11:29:10|319.55|317.15|319.55|317.15|319.55|317.15|319.55|317.15|0
1648034960000|2022-03-23 11:29:20|319.48|317.08|319.55|317.15|319.55|317.15|319.48|317.08|0
1648034970000|2022-03-23 11:29:30|319.48|317.08|319.42|317.02|319.48|317.08|319.42|317.02|0
1648034980000|2022-03-23 11:29:40|319.55|317.15|319.55|317.15|319.55|317.15|319.48|317.08|0
1648034990000|2022-03-23 11:29:50|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1648035000000|2022-03-23 11:30:00|319.55|317.15|319.55|317.15|319.55|317.15|319.55|317.15|0
1648035020000|2022-03-23 11:30:20|319.48|317.08|319.55|317.15|319.55|317.15|319.48|317.08|0
1648035070000|2022-03-23 11:31:10|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1648035080000|2022-03-23 11:31:20|319.75|317.35|319.82|317.42|319.82|317.42|319.75|317.35|0
1648035090000|2022-03-23 11:31:30|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1648035100000|2022-03-23 11:31:40|319.95|317.55|320.09|317.69|320.09|317.69|319.95|317.55|0
1648035110000|2022-03-23 11:31:50|319.95|317.55|319.55|317.15|319.95|317.55|319.55|317.15|0
1648035130000|2022-03-23 11:32:10|319.42|317.02|319.42|317.02|319.42|317.02|319.42|317.02|0
1648035170000|2022-03-23 11:32:50|319.55|317.15|319.55|317.15|319.55|317.15|319.55|317.15|0
1648035180000|2022-03-23 11:33:00|319.48|317.08|319.55|317.15|319.55|317.15|319.48|317.08|0
1648035220000|2022-03-23 11:33:40|319.68|317.28|319.55|317.15|319.68|317.28|319.55|317.15|0
1648035230000|2022-03-23 11:33:50|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1648035250000|2022-03-23 11:34:10|319.95|317.55|319.82|317.42|319.95|317.55|319.82|317.42|0
1648035260000|2022-03-23 11:34:20|319.95|317.55|319.82|317.42|319.95|317.55|319.82|317.42|0
1648035270000|2022-03-23 11:34:30|319.95|317.55|319.68|317.28|319.95|317.55|319.68|317.28|0
1648035280000|2022-03-23 11:34:40|319.82|317.42|319.95|317.55|319.95|317.55|319.82|317.42|0
1648035300000|2022-03-23 11:35:00|319.82|317.42|319.88|317.48|319.95|317.55|319.68|317.28|0
1648035310000|2022-03-23 11:35:10|319.82|317.42|320.08|317.68|320.08|317.68|319.82|317.42|0
1648035320000|2022-03-23 11:35:20|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1648035340000|2022-03-23 11:35:40|320.28|317.88|320.35|317.95|320.35|317.95|320.28|317.88|0
1648035360000|2022-03-23 11:36:00|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1648035370000|2022-03-23 11:36:10|320.28|317.88|320.22|317.82|320.28|317.88|320.22|317.82|0
1648035380000|2022-03-23 11:36:20|320.35|317.95|320.35|317.95|320.42|318.02|320.35|317.95|0
1648035390000|2022-03-23 11:36:30|320.28|317.88|320.35|317.95|320.35|317.95|320.28|317.88|0
1648035400000|2022-03-23 11:36:40|320.22|317.82|320.62|318.22|320.62|318.22|320.22|317.82|0
1648035410000|2022-03-23 11:36:50|320.48|318.08|320.48|318.08|320.48|318.08|320.35|317.95|0
1648035420000|2022-03-23 11:37:00|320.62|318.22|320.62|318.22|320.62|318.22|320.48|318.08|0
1648035430000|2022-03-23 11:37:10|320.48|318.08|320.48|318.08|320.48|318.08|320.35|317.95|0
1648035440000|2022-03-23 11:37:20|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1648035450000|2022-03-23 11:37:30|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1648035460000|2022-03-23 11:37:40|320.35|317.95|320.48|318.08|320.55|318.15|320.35|317.95|0
1648035470000|2022-03-23 11:37:50|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1648035480000|2022-03-23 11:38:00|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1648035490000|2022-03-23 11:38:10|320.41|318.01|320.48|318.08|320.48|318.08|320.41|318.01|0
1648035500000|2022-03-23 11:38:20|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1648035510000|2022-03-23 11:38:30|320.75|318.35|320.89|318.49|320.89|318.49|320.75|318.35|0
1648035520000|2022-03-23 11:38:40|320.75|318.35|320.62|318.22|320.75|318.35|320.62|318.22|0
1648035540000|2022-03-23 11:39:00|320.48|318.08|320.35|317.95|320.48|318.08|320.35|317.95|0
1648035560000|2022-03-23 11:39:20|320.22|317.82|320.08|317.68|320.22|317.82|320.08|317.68|0
1648035570000|2022-03-23 11:39:30|319.75|317.35|319.68|317.28|319.75|317.35|319.68|317.28|0
1648035600000|2022-03-23 11:40:00|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1648035610000|2022-03-23 11:40:10|319.75|317.35|319.81|317.41|319.81|317.41|319.68|317.28|0
1648035620000|2022-03-23 11:40:20|319.75|317.35|319.55|317.15|319.81|317.41|319.55|317.15|0
1648035630000|2022-03-23 11:40:30|319.41|317.01|319.41|317.01|319.41|317.01|319.41|317.01|0
1648035640000|2022-03-23 11:40:40|319.28|316.88|318.35|315.95|319.28|316.88|318.35|315.95|0
1648035650000|2022-03-23 11:40:50|318.48|316.08|318.35|315.95|318.48|316.08|318.35|315.95|0
1648035660000|2022-03-23 11:41:00|318.21|315.81|317.81|315.41|318.21|315.81|317.81|315.41|0
1648035670000|2022-03-23 11:41:10|317.68|315.28|317.68|315.28|317.68|315.28|317.55|315.15|0
1648035680000|2022-03-23 11:41:20|317.55|315.15|317.55|315.15|317.55|315.15|317.48|315.08|0
1648035690000|2022-03-23 11:41:30|317.41|315.01|317.28|314.88|317.41|315.01|317.28|314.88|0
1648035700000|2022-03-23 11:41:40|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1648035720000|2022-03-23 11:42:00|317.28|314.88|317.28|314.88|317.28|314.88|317.28|314.88|0
1648035730000|2022-03-23 11:42:10|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1648035760000|2022-03-23 11:42:40|317.55|315.15|317.95|315.55|317.95|315.55|317.55|315.15|0
1648035770000|2022-03-23 11:42:50|318.08|315.68|317.95|315.55|318.08|315.68|317.95|315.55|0
1648035780000|2022-03-23 11:43:00|317.81|315.41|317.95|315.55|317.95|315.55|317.81|315.41|0
1648035790000|2022-03-23 11:43:10|317.81|315.41|317.88|315.48|317.88|315.48|317.81|315.41|0
1648035800000|2022-03-23 11:43:20|317.81|315.41|317.81|315.41|317.81|315.41|317.81|315.41|0
1648035820000|2022-03-23 11:43:40|317.68|315.28|317.48|315.08|317.68|315.28|317.48|315.08|0
1648035830000|2022-03-23 11:43:50|317.55|315.15|317.41|315.01|317.55|315.15|317.41|315.01|0
1648035840000|2022-03-23 11:44:00|317.55|315.15|317.41|315.01|317.55|315.15|317.41|315.01|0
1648035850000|2022-03-23 11:44:10|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1648035860000|2022-03-23 11:44:20|317.68|315.28|317.68|315.28|317.68|315.28|317.55|315.15|0
1648035870000|2022-03-23 11:44:30|317.81|315.41|317.81|315.41|317.81|315.41|317.68|315.28|0
1648035880000|2022-03-23 11:44:40|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1648035900000|2022-03-23 11:45:00|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1648035910000|2022-03-23 11:45:10|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1648035920000|2022-03-23 11:45:20|317.94|315.54|317.55|315.15|317.94|315.54|317.55|315.15|0
1648035930000|2022-03-23 11:45:30|317.68|315.28|317.68|315.28|317.68|315.28|317.55|315.15|0
1648035940000|2022-03-23 11:45:40|317.81|315.41|317.81|315.41|317.81|315.41|317.81|315.41|0
1648035950000|2022-03-23 11:45:50|317.94|315.54|317.94|315.54|318.21|315.81|317.94|315.54|0
1648035960000|2022-03-23 11:46:00|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1648035970000|2022-03-23 11:46:10|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1648035980000|2022-03-23 11:46:20|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1648035990000|2022-03-23 11:46:30|317.94|315.54|318.08|315.68|318.08|315.68|317.94|315.54|0
1648036010000|2022-03-23 11:46:50|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1648036040000|2022-03-23 11:47:20|318.01|315.61|318.01|315.61|318.01|315.61|317.94|315.54|0
1648036050000|2022-03-23 11:47:30|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1648036070000|2022-03-23 11:47:50|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1648036090000|2022-03-23 11:48:10|317.94|315.54|317.94|315.54|318.08|315.68|317.94|315.54|0
1648036100000|2022-03-23 11:48:20|317.87|315.47|318.08|315.68|318.08|315.68|317.87|315.47|0
1648036110000|2022-03-23 11:48:30|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1648036120000|2022-03-23 11:48:40|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1648036130000|2022-03-23 11:48:50|318.21|315.81|318.21|315.81|318.34|315.94|318.21|315.81|0
1648036150000|2022-03-23 11:49:10|318.34|315.94|318.21|315.81|318.34|315.94|318.21|315.81|0
1648036160000|2022-03-23 11:49:20|318.34|315.94|318.48|316.08|318.48|316.08|318.34|315.94|0
1648036170000|2022-03-23 11:49:30|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1648036180000|2022-03-23 11:49:40|318.21|315.81|318.34|315.94|318.34|315.94|318.21|315.81|0
1648036190000|2022-03-23 11:49:50|318.61|316.21|318.48|316.08|318.61|316.21|318.48|316.08|0
1648036200000|2022-03-23 11:50:00|318.34|315.94|318.34|315.94|318.48|316.08|318.34|315.94|0
1648036210000|2022-03-23 11:50:10|318.21|315.81|318.01|315.61|318.21|315.81|318.01|315.61|0
1648036220000|2022-03-23 11:50:20|317.94|315.54|318.08|315.68|318.08|315.68|317.94|315.54|0
1648036230000|2022-03-23 11:50:30|318.01|315.61|318.08|315.68|318.08|315.68|318.01|315.61|0
1648036240000|2022-03-23 11:50:40|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1648036250000|2022-03-23 11:50:50|317.81|315.41|317.68|315.28|317.81|315.41|317.68|315.28|0
1648036260000|2022-03-23 11:51:00|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1648036280000|2022-03-23 11:51:20|317.28|314.88|317.01|314.61|317.28|314.88|317.01|314.61|0
1648036290000|2022-03-23 11:51:30|316.94|314.54|316.94|314.54|316.94|314.54|316.94|314.54|0
1648036300000|2022-03-23 11:51:40|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1648036310000|2022-03-23 11:51:50|316.74|314.34|316.61|314.21|316.74|314.34|316.61|314.21|0
1648036320000|2022-03-23 11:52:00|316.74|314.34|316.74|314.34|316.74|314.34|316.74|314.34|0
1648036330000|2022-03-23 11:52:10|317.28|314.88|317.41|315.01|317.41|315.01|317.28|314.88|0
1648036340000|2022-03-23 11:52:20|317.54|315.14|317.94|315.54|317.94|315.54|317.54|315.14|0
1648036350000|2022-03-23 11:52:30|318.07|315.67|317.94|315.54|318.07|315.67|317.94|315.54|0
1648036360000|2022-03-23 11:52:40|317.81|315.41|317.87|315.47|317.87|315.47|317.81|315.41|0
1648036370000|2022-03-23 11:52:50|317.81|315.41|317.94|315.54|317.94|315.54|317.81|315.41|0
1648036380000|2022-03-23 11:53:00|318.07|315.67|318.34|315.94|318.34|315.94|318.07|315.67|0
1648036390000|2022-03-23 11:53:10|318.21|315.81|318.34|315.94|318.34|315.94|318.21|315.81|0
1648036400000|2022-03-23 11:53:20|318.41|316.01|318.27|315.87|318.41|316.01|318.27|315.87|0
1648036410000|2022-03-23 11:53:30|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1648036430000|2022-03-23 11:53:50|318.47|316.07|318.47|316.07|318.47|316.07|318.34|315.94|0
1648036440000|2022-03-23 11:54:00|318.4|316|318.34|315.94|318.4|316|318.34|315.94|0
1648036450000|2022-03-23 11:54:10|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1648036470000|2022-03-23 11:54:30|318.74|316.34|318.47|316.07|318.74|316.34|318.47|316.07|0
1648036480000|2022-03-23 11:54:40|318.34|315.94|318.27|315.87|318.34|315.94|318.27|315.87|0
1648036490000|2022-03-23 11:54:50|318.34|315.94|318.47|316.07|318.61|316.21|318.34|315.94|0
1648036500000|2022-03-23 11:55:00|318.61|316.21|318.54|316.14|318.61|316.21|318.54|316.14|0
1648036510000|2022-03-23 11:55:10|318.61|316.21|318.47|316.07|318.61|316.21|318.47|316.07|0
1648036520000|2022-03-23 11:55:20|318.54|316.14|318.61|316.21|318.61|316.21|318.47|316.07|0
1648036530000|2022-03-23 11:55:30|318.74|316.34|318.67|316.27|318.74|316.34|318.67|316.27|0
1648036540000|2022-03-23 11:55:40|318.61|316.21|318.87|316.47|318.87|316.47|318.61|316.21|0
1648036560000|2022-03-23 11:56:00|318.8|316.4|318.74|316.34|318.8|316.4|318.74|316.34|0
1648036570000|2022-03-23 11:56:10|318.47|316.07|318.34|315.94|318.47|316.07|318.34|315.94|0
1648036580000|2022-03-23 11:56:20|318.47|316.07|318.47|316.07|318.47|316.07|318.47|316.07|0
1648036590000|2022-03-23 11:56:30|318.61|316.21|318.74|316.34|318.74|316.34|318.61|316.21|0
1648036620000|2022-03-23 11:57:00|318.87|316.47|318.87|316.47|319.01|316.61|318.87|316.47|0
1648036630000|2022-03-23 11:57:10|319.01|316.61|319.01|316.61|319.14|316.74|319.01|316.61|0
1648036640000|2022-03-23 11:57:20|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1648036650000|2022-03-23 11:57:30|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1648036660000|2022-03-23 11:57:40|318.94|316.54|318.94|316.54|318.94|316.54|318.94|316.54|0
1648036670000|2022-03-23 11:57:50|318.87|316.47|318.94|316.54|319.01|316.61|318.87|316.47|0
1648036680000|2022-03-23 11:58:00|318.87|316.47|319.01|316.61|319.01|316.61|318.87|316.47|0
1648036690000|2022-03-23 11:58:10|318.94|316.54|318.87|316.47|318.94|316.54|318.87|316.47|0
1648036700000|2022-03-23 11:58:20|318.74|316.34|318.74|316.34|318.74|316.34|318.74|316.34|0
1648036720000|2022-03-23 11:58:40|318.67|316.27|318.47|316.07|318.67|316.27|318.47|316.07|0
1648036730000|2022-03-23 11:58:50|318.61|316.21|318.61|316.21|318.61|316.21|318.54|316.14|0
1648036740000|2022-03-23 11:59:00|318.54|316.14|318.61|316.21|318.61|316.21|318.54|316.14|0
1648036750000|2022-03-23 11:59:10|318.47|316.07|318.54|316.14|318.54|316.14|318.47|316.07|0
1648036760000|2022-03-23 11:59:20|318.61|316.21|318.87|316.47|318.87|316.47|318.61|316.21|0
1648036770000|2022-03-23 11:59:30|318.8|316.4|318.74|316.34|318.8|316.4|318.74|316.34|0
1648036780000|2022-03-23 11:59:40|318.54|316.14|318.8|316.4|318.8|316.4|318.54|316.14|0
1648036790000|2022-03-23 11:59:50|318.74|316.34|318.94|316.54|319.01|316.61|318.74|316.34|0
1648036800000|2022-03-23 12:00:00|319.07|316.67|318.87|316.47|319.07|316.67|318.87|316.47|0
1648036810000|2022-03-23 12:00:10|319.01|316.61|319.27|316.87|319.27|316.87|319.01|316.61|0
1648036820000|2022-03-23 12:00:20|319.34|316.94|319.14|316.74|319.34|316.94|319.14|316.74|0
1648036830000|2022-03-23 12:00:30|319.27|316.87|319.14|316.74|319.27|316.87|319.14|316.74|0
1648036840000|2022-03-23 12:00:40|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1648036850000|2022-03-23 12:00:50|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1648036860000|2022-03-23 12:01:00|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1648036870000|2022-03-23 12:01:10|319.14|316.74|319.14|316.74|319.14|316.74|319|316.6|0
1648036880000|2022-03-23 12:01:20|319|316.6|319|316.6|319|316.6|319|316.6|0
1648036890000|2022-03-23 12:01:30|319.07|316.67|319|316.6|319.07|316.67|319|316.6|0
1648036900000|2022-03-23 12:01:40|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1648036920000|2022-03-23 12:02:00|319.54|317.14|319.27|316.87|319.54|317.14|319.27|316.87|0
1648036930000|2022-03-23 12:02:10|319.14|316.74|319.4|317|319.4|317|319.14|316.74|0
1648036940000|2022-03-23 12:02:20|319.54|317.14|319.4|317|319.54|317.14|319.4|317|0
1648036950000|2022-03-23 12:02:30|319.34|316.94|319.34|316.94|319.34|316.94|319.34|316.94|0
1648036960000|2022-03-23 12:02:40|319.27|316.87|319.4|317|319.4|317|319.27|316.87|0
1648036970000|2022-03-23 12:02:50|319.54|317.14|319.54|317.14|319.54|317.14|319.54|317.14|0
1648036980000|2022-03-23 12:03:00|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1648036990000|2022-03-23 12:03:10|319.74|317.34|319.54|317.14|319.74|317.34|319.54|317.14|0
1648037000000|2022-03-23 12:03:20|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1648037010000|2022-03-23 12:03:30|319|316.6|319|316.6|319|316.6|319|316.6|0
1648037030000|2022-03-23 12:03:50|318.87|316.47|319.14|316.74|319.14|316.74|318.87|316.47|0
1648037040000|2022-03-23 12:04:00|319|316.6|318.74|316.34|319|316.6|318.74|316.34|0
1648037050000|2022-03-23 12:04:10|318.6|316.2|318.74|316.34|318.74|316.34|318.6|316.2|0
1648037060000|2022-03-23 12:04:20|318.6|316.2|318.6|316.2|318.6|316.2|318.47|316.07|0
1648037080000|2022-03-23 12:04:40|318.47|316.07|318.6|316.2|318.74|316.34|318.47|316.07|0
1648037090000|2022-03-23 12:04:50|318.74|316.34|318.6|316.2|318.74|316.34|318.6|316.2|0
1648037100000|2022-03-23 12:05:00|318.74|316.34|318.74|316.34|318.74|316.34|318.6|316.2|0
1648037110000|2022-03-23 12:05:10|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1648037120000|2022-03-23 12:05:20|318.8|316.4|319.27|316.87|319.27|316.87|318.8|316.4|0
1648037130000|2022-03-23 12:05:30|319.4|317|319.54|317.14|319.54|317.14|319.4|317|0
1648037140000|2022-03-23 12:05:40|319.67|317.27|319.4|317|319.67|317.27|319.4|317|0
1648037150000|2022-03-23 12:05:50|319.27|316.87|318.93|316.53|319.27|316.87|318.93|316.53|0
1648037160000|2022-03-23 12:06:00|319|316.6|318.74|316.34|319|316.6|318.74|316.34|0
1648037170000|2022-03-23 12:06:10|318.6|316.2|318.6|316.2|318.6|316.2|318.6|316.2|0
1648037180000|2022-03-23 12:06:20|318.34|315.94|318.47|316.07|318.47|316.07|318.34|315.94|0
1648037200000|2022-03-23 12:06:40|318.6|316.2|318.6|316.2|318.6|316.2|318.47|316.07|0
1648037210000|2022-03-23 12:06:50|318.47|316.07|318.74|316.34|318.74|316.34|318.47|316.07|0
1648037220000|2022-03-23 12:07:00|318.6|316.2|318.93|316.53|318.93|316.53|318.6|316.2|0
1648037230000|2022-03-23 12:07:10|318.87|316.47|319|316.6|319|316.6|318.87|316.47|0
1648037240000|2022-03-23 12:07:20|319.14|316.74|318.74|316.34|319.14|316.74|318.74|316.34|0
1648037250000|2022-03-23 12:07:30|318.6|316.2|318.53|316.13|318.67|316.27|318.53|316.13|0
1648037260000|2022-03-23 12:07:40|318.6|316.2|318.34|315.94|318.6|316.2|318.34|315.94|0
1648037270000|2022-03-23 12:07:50|318.47|316.07|318.34|315.94|318.47|316.07|318.34|315.94|0
1648037280000|2022-03-23 12:08:00|318.27|315.87|318.34|315.94|318.34|315.94|318.2|315.8|0
1648037290000|2022-03-23 12:08:10|318.2|315.8|318.4|316|318.47|316.07|318.2|315.8|0
1648037300000|2022-03-23 12:08:20|318.47|316.07|318.6|316.2|318.6|316.2|318.47|316.07|0
1648037310000|2022-03-23 12:08:30|318.53|316.13|318.47|316.07|318.53|316.13|318.47|316.07|0
1648037320000|2022-03-23 12:08:40|318.6|316.2|318.47|316.07|318.6|316.2|318.47|316.07|0
1648037330000|2022-03-23 12:08:50|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1648037340000|2022-03-23 12:09:00|318.47|316.07|318.4|316|318.47|316.07|318.4|316|0
1648037350000|2022-03-23 12:09:10|318.33|315.93|318.73|316.33|318.73|316.33|318.33|315.93|0
1648037360000|2022-03-23 12:09:20|318.87|316.47|319.27|316.87|319.27|316.87|318.87|316.47|0
1648037380000|2022-03-23 12:09:40|319.4|317|319.4|317|319.4|317|319.4|317|0
1648037390000|2022-03-23 12:09:50|319.67|317.27|319.73|317.33|319.8|317.4|319.67|317.27|0
1648037400000|2022-03-23 12:10:00|319.67|317.27|319.94|317.54|319.94|317.54|319.67|317.27|0
1648037410000|2022-03-23 12:10:10|319.8|317.4|319.94|317.54|319.94|317.54|319.8|317.4|0
1648037420000|2022-03-23 12:10:20|319.8|317.4|319.67|317.27|319.8|317.4|319.67|317.27|0
1648037440000|2022-03-23 12:10:40|319.8|317.4|319.8|317.4|319.87|317.47|319.8|317.4|0
1648037450000|2022-03-23 12:10:50|319.87|317.47|319.94|317.54|319.94|317.54|319.87|317.47|0
1648037460000|2022-03-23 12:11:00|319.87|317.47|320.2|317.8|320.2|317.8|319.87|317.47|0
1648037470000|2022-03-23 12:11:10|320.07|317.67|320.6|318.2|320.6|318.2|320.07|317.67|0
1648037480000|2022-03-23 12:11:20|320.74|318.34|320.6|318.2|320.74|318.34|320.6|318.2|0
1648037490000|2022-03-23 12:11:30|320.74|318.34|320.87|318.47|320.87|318.47|320.74|318.34|0
1648037500000|2022-03-23 12:11:40|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1648037510000|2022-03-23 12:11:50|320.87|318.47|320.74|318.34|320.87|318.47|320.74|318.34|0
1648037520000|2022-03-23 12:12:00|320.87|318.47|320.8|318.4|320.87|318.47|320.8|318.4|0
1648037530000|2022-03-23 12:12:10|320.87|318.47|320.74|318.34|320.87|318.47|320.74|318.34|0
1648037540000|2022-03-23 12:12:20|321.01|318.61|321.01|318.61|321.01|318.61|320.94|318.54|0
1648037550000|2022-03-23 12:12:30|321.07|318.67|321.07|318.67|321.07|318.67|321.01|318.61|0
1648037560000|2022-03-23 12:12:40|321.14|318.74|321.07|318.67|321.14|318.74|321.07|318.67|0
1648037570000|2022-03-23 12:12:50|320.87|318.47|320.87|318.47|321.01|318.61|320.87|318.47|0
1648037580000|2022-03-23 12:13:00|321.01|318.61|321.01|318.61|321.01|318.61|320.94|318.54|0
1648037590000|2022-03-23 12:13:10|320.94|318.54|320.87|318.47|320.94|318.54|320.87|318.47|0
1648037600000|2022-03-23 12:13:20|321.14|318.74|321.01|318.61|321.14|318.74|321.01|318.61|0
1648037610000|2022-03-23 12:13:30|320.87|318.47|320.87|318.47|321.01|318.61|320.87|318.47|0
1648037620000|2022-03-23 12:13:40|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1648037640000|2022-03-23 12:14:00|320.6|318.2|320.53|318.13|320.6|318.2|320.53|318.13|0
1648037650000|2022-03-23 12:14:10|320.34|317.94|320.27|317.87|320.34|317.94|320.27|317.87|0
1648037660000|2022-03-23 12:14:20|320.34|317.94|320.6|318.2|320.6|318.2|320.34|317.94|0
1648037670000|2022-03-23 12:14:30|320.67|318.27|320.74|318.34|320.74|318.34|320.6|318.2|0
1648037690000|2022-03-23 12:14:50|320.87|318.47|320.93|318.53|320.93|318.53|320.87|318.47|0
1648037700000|2022-03-23 12:15:00|320.87|318.47|321|318.6|321|318.6|320.8|318.4|0
1648037710000|2022-03-23 12:15:10|320.93|318.53|320.87|318.47|320.93|318.53|320.87|318.47|0
1648037720000|2022-03-23 12:15:20|320.6|318.2|320.74|318.34|320.74|318.34|320.6|318.2|0
1648037730000|2022-03-23 12:15:30|320.6|318.2|320.6|318.2|320.6|318.2|320.6|318.2|0
1648037740000|2022-03-23 12:15:40|320.67|318.27|320.74|318.34|320.74|318.34|320.67|318.27|0
1648037750000|2022-03-23 12:15:50|320.6|318.2|320.6|318.2|320.6|318.2|320.47|318.07|0
1648037760000|2022-03-23 12:16:00|320.53|318.13|320.47|318.07|320.53|318.13|320.47|318.07|0
1648037770000|2022-03-23 12:16:10|320.6|318.2|320.6|318.2|320.6|318.2|320.6|318.2|0
1648037780000|2022-03-23 12:16:20|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1648037790000|2022-03-23 12:16:30|320.6|318.2|320.47|318.07|320.6|318.2|320.47|318.07|0
1648037810000|2022-03-23 12:16:50|320.33|317.93|320.47|318.07|320.47|318.07|320.33|317.93|0
1648037830000|2022-03-23 12:17:10|320.2|317.8|319.8|317.4|320.2|317.8|319.8|317.4|0
1648037840000|2022-03-23 12:17:20|320.07|317.67|319.93|317.53|320.07|317.67|319.93|317.53|0
1648037850000|2022-03-23 12:17:30|319.8|317.4|319.93|317.53|319.93|317.53|319.8|317.4|0
1648037860000|2022-03-23 12:17:40|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1648037890000|2022-03-23 12:18:10|319.93|317.53|319.93|317.53|319.93|317.53|319.93|317.53|0
1648037900000|2022-03-23 12:18:20|320.2|317.8|320.33|317.93|320.33|317.93|320.2|317.8|0
1648037910000|2022-03-23 12:18:30|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1648037920000|2022-03-23 12:18:40|320.33|317.93|320.33|317.93|320.33|317.93|320.33|317.93|0
1648037930000|2022-03-23 12:18:50|320.47|318.07|320.2|317.8|320.47|318.07|320.2|317.8|0
1648037950000|2022-03-23 12:19:10|320.07|317.67|320.2|317.8|320.2|317.8|320.07|317.67|0
1648037960000|2022-03-23 12:19:20|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1648037980000|2022-03-23 12:19:40|319.93|317.53|319.93|317.53|319.93|317.53|319.93|317.53|0
1648037990000|2022-03-23 12:19:50|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1648038000000|2022-03-23 12:20:00|319.93|317.53|319.86|317.46|319.93|317.53|319.8|317.4|0
1648038010000|2022-03-23 12:20:10|319.93|317.53|319.86|317.46|319.93|317.53|319.86|317.46|0
1648038020000|2022-03-23 12:20:20|319.93|317.53|319.93|317.53|319.93|317.53|319.86|317.46|0
1648038030000|2022-03-23 12:20:30|320.07|317.67|319.93|317.53|320.07|317.67|319.93|317.53|0
1648038040000|2022-03-23 12:20:40|320|317.6|320.07|317.67|320.07|317.67|320|317.6|0
1648038050000|2022-03-23 12:20:50|320.2|317.8|320.07|317.67|320.2|317.8|320.07|317.67|0
1648038060000|2022-03-23 12:21:00|320|317.6|320.07|317.67|320.07|317.67|320|317.6|0
1648038070000|2022-03-23 12:21:10|320.2|317.8|320.47|318.07|320.47|318.07|320.2|317.8|0
1648038080000|2022-03-23 12:21:20|320.4|318|320.33|317.93|320.4|318|320.33|317.93|0
1648038090000|2022-03-23 12:21:30|320.4|318|320.33|317.93|320.4|318|320.33|317.93|0
1648038100000|2022-03-23 12:21:40|320.26|317.86|320.33|317.93|320.4|318|320.26|317.86|0
1648038110000|2022-03-23 12:21:50|320.06|317.66|319.93|317.53|320.06|317.66|319.93|317.53|0
1648038120000|2022-03-23 12:22:00|320|317.6|319.93|317.53|320|317.6|319.93|317.53|0
1648038140000|2022-03-23 12:22:20|320.06|317.66|320.06|317.66|320.06|317.66|320.06|317.66|0
1648038150000|2022-03-23 12:22:30|320.2|317.8|319.93|317.53|320.2|317.8|319.93|317.53|0
1648038160000|2022-03-23 12:22:40|319.86|317.46|319.8|317.4|319.86|317.46|319.8|317.4|0
1648038180000|2022-03-23 12:23:00|319.66|317.26|319.66|317.26|319.8|317.4|319.66|317.26|0
1648038190000|2022-03-23 12:23:10|319.8|317.4|319.8|317.4|319.93|317.53|319.73|317.33|0
1648038200000|2022-03-23 12:23:20|319.66|317.26|319.8|317.4|319.8|317.4|319.66|317.26|0
1648038210000|2022-03-23 12:23:30|319.66|317.26|319.53|317.13|319.66|317.26|319.53|317.13|0
1648038220000|2022-03-23 12:23:40|319.66|317.26|319.66|317.26|319.66|317.26|319.53|317.13|0
1648038230000|2022-03-23 12:23:50|319.8|317.4|319.93|317.53|319.93|317.53|319.8|317.4|0
1648038240000|2022-03-23 12:24:00|319.8|317.4|319.73|317.33|319.93|317.53|319.66|317.26|0
1648038250000|2022-03-23 12:24:10|319.66|317.26|319.53|317.13|319.66|317.26|319.53|317.13|0
1648038270000|2022-03-23 12:24:30|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1648038290000|2022-03-23 12:24:50|319.8|317.4|319.4|317|319.8|317.4|319.26|316.86|0
1648038300000|2022-03-23 12:25:00|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1648038310000|2022-03-23 12:25:10|319.53|317.13|319.4|317|319.53|317.13|319.4|317|0
1648038320000|2022-03-23 12:25:20|319.26|316.86|319.26|316.86|319.26|316.86|319.26|316.86|0
1648038330000|2022-03-23 12:25:30|319.4|317|319.4|317|319.4|317|319.4|317|0
1648038340000|2022-03-23 12:25:40|319.66|317.26|319.8|317.4|319.8|317.4|319.66|317.26|0
1648038350000|2022-03-23 12:25:50|319.93|317.53|319.93|317.53|319.93|317.53|319.8|317.4|0
1648038370000|2022-03-23 12:26:10|320.06|317.66|319.93|317.53|320.06|317.66|319.93|317.53|0
1648038380000|2022-03-23 12:26:20|319.99|317.59|319.53|317.13|319.99|317.59|319.53|317.13|0
1648038390000|2022-03-23 12:26:30|319.59|317.19|319.26|316.86|319.59|317.19|319.26|316.86|0
1648038400000|2022-03-23 12:26:40|319.33|316.93|319.26|316.86|319.33|316.93|319.26|316.86|0
1648038410000|2022-03-23 12:26:50|319.13|316.73|319.13|316.73|319.13|316.73|318.99|316.59|0
1648038420000|2022-03-23 12:27:00|319.06|316.66|319.26|316.86|319.26|316.86|319.06|316.66|0
1648038440000|2022-03-23 12:27:20|319.13|316.73|318.99|316.59|319.13|316.73|318.59|316.19|0
1648038450000|2022-03-23 12:27:30|319.26|316.86|319.26|316.86|319.26|316.86|319.26|316.86|0
1648038460000|2022-03-23 12:27:40|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1648038470000|2022-03-23 12:27:50|319.26|316.86|319.39|316.99|319.39|316.99|319.26|316.86|0
1648038480000|2022-03-23 12:28:00|319.53|317.13|319.39|316.99|319.53|317.13|319.39|316.99|0
1648038490000|2022-03-23 12:28:10|319.53|317.13|319.66|317.26|319.66|317.26|319.53|317.13|0
1648038520000|2022-03-23 12:28:40|319.59|317.19|319.79|317.39|319.79|317.39|319.59|317.19|0
1648038530000|2022-03-23 12:28:50|320.06|317.66|319.93|317.53|320.06|317.66|319.93|317.53|0
1648038550000|2022-03-23 12:29:10|319.79|317.39|319.26|316.86|319.79|317.39|319.26|316.86|0
1648038570000|2022-03-23 12:29:30|319.39|316.99|319.39|316.99|319.39|316.99|319.26|316.86|0
1648038580000|2022-03-23 12:29:40|319.53|317.13|319.39|316.99|319.53|317.13|319.39|316.99|0
1648038590000|2022-03-23 12:29:50|319.53|317.13|319.39|316.99|319.53|317.13|319.39|316.99|0
1648038600000|2022-03-23 12:30:00|319.53|317.13|319.79|317.39|319.79|317.39|319.53|317.13|0
1648038610000|2022-03-23 12:30:10|319.53|317.13|319.53|317.13|319.66|317.26|319.53|317.13|0
1648038620000|2022-03-23 12:30:20|319.66|317.26|319.53|317.13|319.66|317.26|319.53|317.13|0
1648038630000|2022-03-23 12:30:30|319.66|317.26|319.53|317.13|319.66|317.26|319.53|317.13|0
1648038640000|2022-03-23 12:30:40|319.13|316.73|319.13|316.73|319.13|316.73|318.99|316.59|0
1648038650000|2022-03-23 12:30:50|318.99|316.59|318.86|316.46|318.99|316.59|318.86|316.46|0
1648038660000|2022-03-23 12:31:00|318.73|316.33|318.46|316.06|318.73|316.33|318.46|316.06|0
1648038670000|2022-03-23 12:31:10|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1648038680000|2022-03-23 12:31:20|318.52|316.12|318.59|316.19|318.59|316.19|318.46|316.06|0
1648038690000|2022-03-23 12:31:30|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1648038700000|2022-03-23 12:31:40|318.66|316.26|318.73|316.33|318.73|316.33|318.59|316.19|0
1648038710000|2022-03-23 12:31:50|318.86|316.46|318.99|316.59|318.99|316.59|318.86|316.46|0
1648038720000|2022-03-23 12:32:00|318.86|316.46|318.73|316.33|318.86|316.46|318.73|316.33|0
1648038730000|2022-03-23 12:32:10|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1648038740000|2022-03-23 12:32:20|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1648038750000|2022-03-23 12:32:30|318.59|316.19|318.46|316.06|318.59|316.19|318.46|316.06|0
1648038760000|2022-03-23 12:32:40|318.32|315.92|318.06|315.66|318.32|315.92|318.06|315.66|0
1648038770000|2022-03-23 12:32:50|318.19|315.79|318.19|315.79|318.19|315.79|318.19|315.79|0
1648038780000|2022-03-23 12:33:00|318.26|315.86|318.32|315.92|318.32|315.92|318.19|315.79|0
1648038790000|2022-03-23 12:33:10|318.26|315.86|318.32|315.92|318.32|315.92|318.19|315.79|0
1648038800000|2022-03-23 12:33:20|318.19|315.79|318.19|315.79|318.19|315.79|318.19|315.79|0
1648038810000|2022-03-23 12:33:30|318.32|315.92|318.19|315.79|318.32|315.92|318.19|315.79|0
1648038820000|2022-03-23 12:33:40|318.32|315.92|318.06|315.66|318.32|315.92|318.06|315.66|0
1648038830000|2022-03-23 12:33:50|317.92|315.52|317.92|315.52|317.92|315.52|317.92|315.52|0
1648038840000|2022-03-23 12:34:00|317.79|315.39|317.92|315.52|317.92|315.52|317.66|315.26|0
1648038850000|2022-03-23 12:34:10|317.72|315.32|317.79|315.39|317.79|315.39|317.66|315.26|0
1648038860000|2022-03-23 12:34:20|317.92|315.52|317.66|315.26|317.92|315.52|317.66|315.26|0
1648038890000|2022-03-23 12:34:50|317.72|315.32|317.92|315.52|317.92|315.52|317.66|315.26|0
1648038900000|2022-03-23 12:35:00|318.19|315.79|318.06|315.66|318.19|315.79|318.06|315.66|0
1648038910000|2022-03-23 12:35:10|318.19|315.79|318.19|315.79|318.32|315.92|318.19|315.79|0
1648038920000|2022-03-23 12:35:20|318.12|315.72|318.19|315.79|318.19|315.79|318.12|315.72|0
1648038930000|2022-03-23 12:35:30|318.06|315.66|318.06|315.66|318.06|315.66|318.06|315.66|0
1648038940000|2022-03-23 12:35:40|317.92|315.52|317.92|315.52|317.92|315.52|317.92|315.52|0
1648038960000|2022-03-23 12:36:00|318.06|315.66|318.06|315.66|318.06|315.66|317.92|315.52|0
1648038970000|2022-03-23 12:36:10|317.79|315.39|317.66|315.26|317.79|315.39|317.66|315.26|0
1648038980000|2022-03-23 12:36:20|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1648039000000|2022-03-23 12:36:40|317.66|315.26|317.79|315.39|317.79|315.39|317.52|315.12|0
1648039010000|2022-03-23 12:36:50|317.66|315.26|317.66|315.26|317.66|315.26|317.66|315.26|0
1648039020000|2022-03-23 12:37:00|317.72|315.32|317.72|315.32|317.72|315.32|317.72|315.32|0
1648039030000|2022-03-23 12:37:10|317.66|315.26|317.79|315.39|317.79|315.39|317.66|315.26|0
1648039040000|2022-03-23 12:37:20|317.72|315.32|317.66|315.26|317.79|315.39|317.66|315.26|0
1648039050000|2022-03-23 12:37:30|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1648039060000|2022-03-23 12:37:40|317.66|315.26|317.66|315.26|317.79|315.39|317.66|315.26|0
1648039070000|2022-03-23 12:37:50|317.59|315.19|317.45|315.05|317.66|315.26|317.45|315.05|0
1648039080000|2022-03-23 12:38:00|317.39|314.99|317.66|315.26|317.66|315.26|317.39|314.99|0
1648039100000|2022-03-23 12:38:20|317.59|315.19|317.66|315.26|317.66|315.26|317.52|315.12|0
1648039110000|2022-03-23 12:38:30|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1648039130000|2022-03-23 12:38:50|317.66|315.26|317.52|315.12|317.66|315.26|317.52|315.12|0
1648039140000|2022-03-23 12:39:00|317.39|314.99|317.26|314.86|317.39|314.99|317.26|314.86|0
1648039150000|2022-03-23 12:39:10|317.12|314.72|316.99|314.59|317.12|314.72|316.99|314.59|0
1648039160000|2022-03-23 12:39:20|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1648039170000|2022-03-23 12:39:30|317.26|314.86|317.26|314.86|317.26|314.86|317.26|314.86|0
1648039180000|2022-03-23 12:39:40|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1648039190000|2022-03-23 12:39:50|317.52|315.12|317.39|314.99|317.52|315.12|317.39|314.99|0
1648039200000|2022-03-23 12:40:00|317.45|315.05|317.12|314.72|317.45|315.05|317.12|314.72|0
1648039210000|2022-03-23 12:40:10|317.39|314.99|317.32|314.92|317.39|314.99|317.26|314.86|0
1648039220000|2022-03-23 12:40:20|317.26|314.86|316.86|314.46|317.26|314.86|316.86|314.46|0
1648039230000|2022-03-23 12:40:30|316.99|314.59|316.99|314.59|316.99|314.59|316.86|314.46|0
1648039240000|2022-03-23 12:40:40|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1648039260000|2022-03-23 12:41:00|316.99|314.59|316.86|314.46|316.99|314.59|316.86|314.46|0
1648039270000|2022-03-23 12:41:10|316.99|314.59|316.86|314.46|316.99|314.59|316.86|314.46|0
1648039280000|2022-03-23 12:41:20|317.26|314.86|317.12|314.72|317.26|314.86|317.12|314.72|0
1648039290000|2022-03-23 12:41:30|317.05|314.65|316.99|314.59|317.05|314.65|316.99|314.59|0
1648039300000|2022-03-23 12:41:40|317.12|314.72|317.12|314.72|317.12|314.72|317.05|314.65|0
1648039310000|2022-03-23 12:41:50|316.99|314.59|317.26|314.86|317.26|314.86|316.99|314.59|0
1648039330000|2022-03-23 12:42:10|317.12|314.72|316.99|314.59|317.12|314.72|316.99|314.59|0
1648039340000|2022-03-23 12:42:20|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1648039350000|2022-03-23 12:42:30|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1648039360000|2022-03-23 12:42:40|317.12|314.72|316.99|314.59|317.12|314.72|316.99|314.59|0
1648039370000|2022-03-23 12:42:50|317.12|314.72|317.12|314.72|317.12|314.72|316.99|314.59|0
1648039380000|2022-03-23 12:43:00|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1648039390000|2022-03-23 12:43:10|317.12|314.72|317.12|314.72|317.19|314.79|317.12|314.72|0
1648039410000|2022-03-23 12:43:30|316.99|314.59|317.39|314.99|317.39|314.99|316.99|314.59|0
1648039430000|2022-03-23 12:43:50|317.52|315.12|317.52|315.12|317.52|315.12|317.45|315.05|0
1648039440000|2022-03-23 12:44:00|317.39|314.99|317.65|315.25|317.65|315.25|317.39|314.99|0
1648039450000|2022-03-23 12:44:10|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1648039460000|2022-03-23 12:44:20|317.65|315.25|317.79|315.39|317.79|315.39|317.65|315.25|0
1648039490000|2022-03-23 12:44:50|317.92|315.52|317.92|315.52|317.92|315.52|317.92|315.52|0
1648039500000|2022-03-23 12:45:00|317.79|315.39|317.92|315.52|317.92|315.52|317.79|315.39|0
1648039510000|2022-03-23 12:45:10|317.79|315.39|317.65|315.25|317.79|315.39|317.65|315.25|0
1648039520000|2022-03-23 12:45:20|317.52|315.12|317.65|315.25|317.65|315.25|317.52|315.12|0
1648039530000|2022-03-23 12:45:30|317.85|315.45|317.92|315.52|317.92|315.52|317.85|315.45|0
1648039540000|2022-03-23 12:45:40|318.32|315.92|318.32|315.92|318.32|315.92|318.32|315.92|0
1648039550000|2022-03-23 12:45:50|318.19|315.79|318.19|315.79|318.19|315.79|318.19|315.79|0
1648039560000|2022-03-23 12:46:00|318.05|315.65|317.92|315.52|318.05|315.65|317.92|315.52|0
1648039570000|2022-03-23 12:46:10|317.79|315.39|317.65|315.25|317.79|315.39|317.65|315.25|0
1648039580000|2022-03-23 12:46:20|317.79|315.39|317.65|315.25|317.79|315.39|317.52|315.12|0
1648039590000|2022-03-23 12:46:30|317.52|315.12|317.39|314.99|317.52|315.12|317.39|314.99|0
1648039600000|2022-03-23 12:46:40|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1648039610000|2022-03-23 12:46:50|317.65|315.25|317.79|315.39|317.79|315.39|317.65|315.25|0
1648039620000|2022-03-23 12:47:00|318.05|315.65|317.98|315.58|318.05|315.65|317.92|315.52|0
1648039630000|2022-03-23 12:47:10|318.05|315.65|318.05|315.65|318.05|315.65|318.05|315.65|0
1648039640000|2022-03-23 12:47:20|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1648039660000|2022-03-23 12:47:40|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1648039670000|2022-03-23 12:47:50|317.79|315.39|317.65|315.25|317.79|315.39|317.65|315.25|0
1648039680000|2022-03-23 12:48:00|317.79|315.39|317.65|315.25|317.79|315.39|317.65|315.25|0
1648039690000|2022-03-23 12:48:10|317.92|315.52|317.79|315.39|317.92|315.52|317.79|315.39|0
1648039700000|2022-03-23 12:48:20|317.65|315.25|317.52|315.12|317.65|315.25|317.52|315.12|0
1648039710000|2022-03-23 12:48:30|317.58|315.18|317.65|315.25|317.65|315.25|317.45|315.05|0
1648039730000|2022-03-23 12:48:50|317.79|315.39|317.92|315.52|317.92|315.52|317.79|315.39|0
1648039740000|2022-03-23 12:49:00|317.79|315.39|317.92|315.52|317.92|315.52|317.79|315.39|0
1648039750000|2022-03-23 12:49:10|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1648039770000|2022-03-23 12:49:30|317.78|315.38|317.78|315.38|317.92|315.52|317.78|315.38|0
1648039780000|2022-03-23 12:49:40|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1648039790000|2022-03-23 12:49:50|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1648039800000|2022-03-23 12:50:00|317.45|315.05|317.25|314.85|317.45|315.05|317.25|314.85|0
1648039810000|2022-03-23 12:50:10|317.32|314.92|317.12|314.72|317.32|314.92|317.12|314.72|0
1648039820000|2022-03-23 12:50:20|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1648039830000|2022-03-23 12:50:30|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1648039840000|2022-03-23 12:50:40|316.99|314.59|316.85|314.45|316.99|314.59|316.85|314.45|0
1648039850000|2022-03-23 12:50:50|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1648039860000|2022-03-23 12:51:00|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1648039870000|2022-03-23 12:51:10|316.99|314.59|316.92|314.52|316.99|314.59|316.92|314.52|0
1648039880000|2022-03-23 12:51:20|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1648039900000|2022-03-23 12:51:40|316.72|314.32|316.32|313.92|316.72|314.32|316.32|313.92|0
1648039910000|2022-03-23 12:51:50|316.45|314.05|316.32|313.92|316.45|314.05|316.32|313.92|0
1648039920000|2022-03-23 12:52:00|316.19|313.79|315.26|312.86|316.19|313.79|315.26|312.86|0
1648039930000|2022-03-23 12:52:10|315.39|312.99|315.66|313.26|315.66|313.26|315.39|312.99|0
1648039940000|2022-03-23 12:52:20|315.79|313.39|315.79|313.39|315.79|313.39|315.66|313.26|0
1648039950000|2022-03-23 12:52:30|315.66|313.26|315.39|312.99|315.66|313.26|315.39|312.99|0
1648039960000|2022-03-23 12:52:40|315.26|312.86|315.26|312.86|315.26|312.86|314.99|312.59|0
1648039970000|2022-03-23 12:52:50|315.19|312.79|315.13|312.73|315.19|312.79|315.13|312.73|0
1648039980000|2022-03-23 12:53:00|315.19|312.79|314.99|312.59|315.19|312.79|314.99|312.59|0
1648039990000|2022-03-23 12:53:10|314.86|312.46|314.99|312.59|314.99|312.59|314.86|312.46|0
1648040000000|2022-03-23 12:53:20|315.13|312.73|314.86|312.46|315.13|312.73|314.86|312.46|0
1648040010000|2022-03-23 12:53:30|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1648040020000|2022-03-23 12:53:40|314.86|312.46|314.86|312.46|314.86|312.46|314.86|312.46|0
1648040030000|2022-03-23 12:53:50|314.99|312.59|315.13|312.73|315.26|312.86|314.99|312.59|0
1648040050000|2022-03-23 12:54:10|315.26|312.86|314.99|312.59|315.26|312.86|314.99|312.59|0
1648040060000|2022-03-23 12:54:20|315.06|312.66|315.13|312.73|315.13|312.73|315.06|312.66|0
1648040070000|2022-03-23 12:54:30|315.19|312.79|315.13|312.73|315.19|312.79|315.13|312.73|0
1648040080000|2022-03-23 12:54:40|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1648040090000|2022-03-23 12:54:50|315.13|312.73|314.86|312.46|315.13|312.73|314.86|312.46|0
1648040110000|2022-03-23 12:55:10|314.99|312.59|314.86|312.46|314.99|312.59|314.86|312.46|0
1648040130000|2022-03-23 12:55:30|314.99|312.59|315.13|312.73|315.26|312.86|314.99|312.59|0
1648040140000|2022-03-23 12:55:40|315.19|312.79|315.12|312.72|315.19|312.79|315.12|312.72|0
1648040150000|2022-03-23 12:55:50|315.19|312.79|315.39|312.99|315.39|312.99|315.19|312.79|0
1648040160000|2022-03-23 12:56:00|315.66|313.26|315.52|313.12|315.66|313.26|315.52|313.12|0
1648040170000|2022-03-23 12:56:10|315.59|313.19|315.39|312.99|315.59|313.19|315.39|312.99|0
1648040180000|2022-03-23 12:56:20|315.52|313.12|315.52|313.12|315.52|313.12|315.39|312.99|0
1648040200000|2022-03-23 12:56:40|315.66|313.26|315.52|313.12|315.66|313.26|315.52|313.12|0
1648040220000|2022-03-23 12:57:00|315.65|313.25|315.79|313.39|315.79|313.39|315.65|313.25|0
1648040240000|2022-03-23 12:57:20|315.92|313.52|315.92|313.52|315.92|313.52|315.92|313.52|0
1648040250000|2022-03-23 12:57:30|315.79|313.39|315.92|313.52|315.92|313.52|315.79|313.39|0
1648040260000|2022-03-23 12:57:40|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1648040270000|2022-03-23 12:57:50|315.65|313.25|315.92|313.52|315.92|313.52|315.65|313.25|0
1648040280000|2022-03-23 12:58:00|315.98|313.58|316.05|313.65|316.05|313.65|315.92|313.52|0
1648040290000|2022-03-23 12:58:10|316.19|313.79|316.19|313.79|316.19|313.79|316.19|313.79|0
1648040310000|2022-03-23 12:58:30|316.05|313.65|316.05|313.65|316.05|313.65|316.05|313.65|0
1648040330000|2022-03-23 12:58:50|315.92|313.52|315.92|313.52|315.92|313.52|315.79|313.39|0
1648040340000|2022-03-23 12:59:00|316.05|313.65|316.19|313.79|316.19|313.79|316.05|313.65|0
1648040350000|2022-03-23 12:59:10|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1648040360000|2022-03-23 12:59:20|316.18|313.78|316.32|313.92|316.32|313.92|316.18|313.78|0
1648040370000|2022-03-23 12:59:30|316.18|313.78|316.32|313.92|316.32|313.92|316.18|313.78|0
1648040380000|2022-03-23 12:59:40|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1648040390000|2022-03-23 12:59:50|316.05|313.65|316.18|313.78|316.18|313.78|316.05|313.65|0
1648040400000|2022-03-23 13:00:00|316.05|313.65|316.05|313.65|316.18|313.78|316.05|313.65|0
1648040410000|2022-03-23 13:00:10|316.18|313.78|316.45|314.05|316.45|314.05|316.18|313.78|0
1648040420000|2022-03-23 13:00:20|316.32|313.92|316.45|314.05|316.45|314.05|316.32|313.92|0
1648040430000|2022-03-23 13:00:30|316.58|314.18|316.45|314.05|316.58|314.18|316.45|314.05|0
1648040450000|2022-03-23 13:00:50|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1648040460000|2022-03-23 13:01:00|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1648040480000|2022-03-23 13:01:20|316.85|314.45|316.72|314.32|316.85|314.45|316.72|314.32|0
1648040490000|2022-03-23 13:01:30|316.85|314.45|316.72|314.32|316.85|314.45|316.72|314.32|0
1648040500000|2022-03-23 13:01:40|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1648040510000|2022-03-23 13:01:50|316.72|314.32|316.85|314.45|316.85|314.45|316.72|314.32|0
1648040520000|2022-03-23 13:02:00|316.72|314.32|316.58|314.18|316.72|314.32|316.58|314.18|0
1648040530000|2022-03-23 13:02:10|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1648040540000|2022-03-23 13:02:20|316.85|314.45|317.11|314.71|317.11|314.71|316.85|314.45|0
1648040550000|2022-03-23 13:02:30|317.25|314.85|316.85|314.45|317.25|314.85|316.85|314.45|0
1648040560000|2022-03-23 13:02:40|316.98|314.58|317.11|314.71|317.11|314.71|316.98|314.58|0
1648040570000|2022-03-23 13:02:50|316.98|314.58|317.11|314.71|317.11|314.71|316.98|314.58|0
1648040590000|2022-03-23 13:03:10|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1648040600000|2022-03-23 13:03:20|317.11|314.71|316.85|314.45|317.11|314.71|316.85|314.45|0
1648040630000|2022-03-23 13:03:50|316.91|314.51|316.85|314.45|316.91|314.51|316.85|314.45|0
1648040640000|2022-03-23 13:04:00|316.58|314.18|316.45|314.05|316.58|314.18|316.45|314.05|0
1648040650000|2022-03-23 13:04:10|316.51|314.11|316.45|314.05|316.51|314.11|316.45|314.05|0
1648040660000|2022-03-23 13:04:20|316.32|313.92|316.58|314.18|316.58|314.18|316.32|313.92|0
1648040670000|2022-03-23 13:04:30|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1648040680000|2022-03-23 13:04:40|316.32|313.92|316.45|314.05|316.45|314.05|316.32|313.92|0
1648040690000|2022-03-23 13:04:50|316.32|313.92|316.45|314.05|316.45|314.05|316.32|313.92|0
1648040700000|2022-03-23 13:05:00|316.32|313.92|316.45|314.05|316.45|314.05|316.32|313.92|0
1648040710000|2022-03-23 13:05:10|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1648040720000|2022-03-23 13:05:20|316.18|313.78|316.32|313.92|316.32|313.92|316.18|313.78|0
1648040730000|2022-03-23 13:05:30|316.18|313.78|316.32|313.92|316.32|313.92|316.18|313.78|0
1648040740000|2022-03-23 13:05:40|316.85|314.45|317.11|314.71|317.11|314.71|316.85|314.45|0
1648040750000|2022-03-23 13:05:50|317.25|314.85|317.38|314.98|317.38|314.98|317.18|314.78|0
1648040760000|2022-03-23 13:06:00|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1648040770000|2022-03-23 13:06:10|317.38|314.98|317.64|315.24|317.64|315.24|317.38|314.98|0
1648040780000|2022-03-23 13:06:20|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1648040790000|2022-03-23 13:06:30|317.64|315.24|317.78|315.38|317.78|315.38|317.64|315.24|0
1648040800000|2022-03-23 13:06:40|317.91|315.51|317.78|315.38|317.91|315.51|317.64|315.24|0
1648040810000|2022-03-23 13:06:50|317.91|315.51|317.91|315.51|317.91|315.51|317.91|315.51|0
1648040850000|2022-03-23 13:07:30|318.04|315.64|317.91|315.51|318.04|315.64|317.91|315.51|0
1648040860000|2022-03-23 13:07:40|317.78|315.38|317.64|315.24|317.78|315.38|317.64|315.24|0
1648040870000|2022-03-23 13:07:50|317.51|315.11|317.51|315.11|317.51|315.11|317.38|314.98|0
1648040880000|2022-03-23 13:08:00|317.38|314.98|317.38|314.98|317.38|314.98|317.24|314.84|0
1648040900000|2022-03-23 13:08:20|317.24|314.84|317.24|314.84|317.24|314.84|317.11|314.71|0
1648040920000|2022-03-23 13:08:40|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1648040930000|2022-03-23 13:08:50|317.24|314.84|317.24|314.84|317.24|314.84|317.24|314.84|0
1648040940000|2022-03-23 13:09:00|317.38|314.98|317.51|315.11|317.64|315.24|317.38|314.98|0
1648040950000|2022-03-23 13:09:10|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1648040970000|2022-03-23 13:09:30|317.44|315.04|317.51|315.11|317.51|315.11|317.44|315.04|0
1648040980000|2022-03-23 13:09:40|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1648041000000|2022-03-23 13:10:00|317.24|314.84|316.98|314.58|317.24|314.84|316.98|314.58|0
1648041010000|2022-03-23 13:10:10|317.11|314.71|316.98|314.58|317.11|314.71|316.98|314.58|0
1648041020000|2022-03-23 13:10:20|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1648041040000|2022-03-23 13:10:40|316.71|314.31|316.58|314.18|316.71|314.31|316.58|314.18|0
1648041050000|2022-03-23 13:10:50|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1648041060000|2022-03-23 13:11:00|316.78|314.38|316.98|314.58|316.98|314.58|316.78|314.38|0
1648041070000|2022-03-23 13:11:10|317.11|314.71|316.98|314.58|317.11|314.71|316.98|314.58|0
1648041090000|2022-03-23 13:11:30|317.11|314.71|317.11|314.71|317.11|314.71|316.98|314.58|0
1648041100000|2022-03-23 13:11:40|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1648041110000|2022-03-23 13:11:50|316.71|314.31|316.71|314.31|316.71|314.31|316.58|314.18|0
1648041120000|2022-03-23 13:12:00|316.31|313.91|316.05|313.65|316.31|313.91|316.05|313.65|0
1648041130000|2022-03-23 13:12:10|315.91|313.51|315.91|313.51|316.05|313.65|315.91|313.51|0
1648041140000|2022-03-23 13:12:20|316.05|313.65|315.78|313.38|316.05|313.65|315.78|313.38|0
1648041150000|2022-03-23 13:12:30|315.65|313.25|315.78|313.38|315.78|313.38|315.65|313.25|0
1648041170000|2022-03-23 13:12:50|315.91|313.51|316.05|313.65|316.05|313.65|315.91|313.51|0
1648041180000|2022-03-23 13:13:00|315.91|313.51|315.91|313.51|315.98|313.58|315.91|313.51|0
1648041190000|2022-03-23 13:13:10|316.05|313.65|316.31|313.91|316.31|313.91|316.05|313.65|0
1648041200000|2022-03-23 13:13:20|316.18|313.78|316.05|313.65|316.31|313.91|316.05|313.65|0
1648041210000|2022-03-23 13:13:30|316.18|313.78|316.05|313.65|316.31|313.91|316.05|313.65|0
1648041220000|2022-03-23 13:13:40|315.91|313.51|315.78|313.38|315.91|313.51|315.78|313.38|0
1648041230000|2022-03-23 13:13:50|315.91|313.51|316.05|313.65|316.05|313.65|315.78|313.38|0
1648041240000|2022-03-23 13:14:00|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1648041250000|2022-03-23 13:14:10|316.05|313.65|315.91|313.51|316.05|313.65|315.91|313.51|0
1648041260000|2022-03-23 13:14:20|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1648041270000|2022-03-23 13:14:30|315.91|313.51|315.91|313.51|316.05|313.65|315.91|313.51|0
1648041280000|2022-03-23 13:14:40|316.05|313.65|316.18|313.78|316.31|313.91|316.05|313.65|0
1648041290000|2022-03-23 13:14:50|316.31|313.91|316.31|313.91|316.31|313.91|316.31|313.91|0
1648041300000|2022-03-23 13:15:00|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1648041310000|2022-03-23 13:15:10|316.44|314.04|316.44|314.04|316.58|314.18|316.44|314.04|0
1648041320000|2022-03-23 13:15:20|316.58|314.18|316.44|314.04|316.58|314.18|316.44|314.04|0
1648041330000|2022-03-23 13:15:30|316.58|314.18|316.71|314.31|316.71|314.31|316.58|314.18|0
1648041340000|2022-03-23 13:15:40|316.84|314.44|316.98|314.58|316.98|314.58|316.84|314.44|0
1648041350000|2022-03-23 13:15:50|317.24|314.84|317.37|314.97|317.37|314.97|317.24|314.84|0
1648041360000|2022-03-23 13:16:00|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1648041370000|2022-03-23 13:16:10|317.37|314.97|317.51|315.11|317.51|315.11|317.37|314.97|0
1648041390000|2022-03-23 13:16:30|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1648041400000|2022-03-23 13:16:40|317.51|315.11|317.37|314.97|317.51|315.11|317.37|314.97|0
1648041410000|2022-03-23 13:16:50|317.24|314.84|317.11|314.71|317.24|314.84|317.11|314.71|0
1648041430000|2022-03-23 13:17:10|316.98|314.58|317.11|314.71|317.11|314.71|316.98|314.58|0
1648041450000|2022-03-23 13:17:30|316.97|314.57|317.11|314.71|317.11|314.71|316.97|314.57|0
1648041460000|2022-03-23 13:17:40|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1648041470000|2022-03-23 13:17:50|316.71|314.31|316.71|314.31|316.71|314.31|316.58|314.18|0
1648041480000|2022-03-23 13:18:00|316.84|314.44|316.84|314.44|316.84|314.44|316.71|314.31|0
1648041490000|2022-03-23 13:18:10|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1648041500000|2022-03-23 13:18:20|316.84|314.44|317.11|314.71|317.11|314.71|316.84|314.44|0
1648041510000|2022-03-23 13:18:30|316.97|314.57|317.37|314.97|317.37|314.97|316.97|314.57|0
1648041520000|2022-03-23 13:18:40|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1648041530000|2022-03-23 13:18:50|317.37|314.97|317.51|315.11|317.51|315.11|317.37|314.97|0
1648041540000|2022-03-23 13:19:00|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1648041550000|2022-03-23 13:19:10|317.24|314.84|316.97|314.57|317.24|314.84|316.91|314.51|0
1648041560000|2022-03-23 13:19:20|316.84|314.44|316.97|314.57|316.97|314.57|316.77|314.37|0
1648041570000|2022-03-23 13:19:30|316.84|314.44|316.97|314.57|316.97|314.57|316.84|314.44|0
1648041600000|2022-03-23 13:20:00|317.04|314.64|317.04|314.64|317.04|314.64|316.84|314.44|0
1648041610000|2022-03-23 13:20:10|316.97|314.57|316.84|314.44|316.97|314.57|316.84|314.44|0
1648041620000|2022-03-23 13:20:20|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1648041630000|2022-03-23 13:20:30|316.57|314.17|316.37|313.97|316.57|314.17|316.37|313.97|0
1648041640000|2022-03-23 13:20:40|316.18|313.78|316.18|313.78|316.31|313.91|316.18|313.78|0
1648041650000|2022-03-23 13:20:50|316.04|313.64|315.65|313.25|316.04|313.64|315.65|313.25|0
1648041660000|2022-03-23 13:21:00|315.97|313.57|316.24|313.84|316.31|313.91|315.97|313.57|0
1648041670000|2022-03-23 13:21:10|316.31|313.91|316.24|313.84|316.31|313.91|316.18|313.78|0
1648041680000|2022-03-23 13:21:20|316.18|313.78|316.37|313.97|316.37|313.97|316.18|313.78|0
1648041690000|2022-03-23 13:21:30|316.51|314.11|316.57|314.17|316.57|314.17|316.51|314.11|0
1648041700000|2022-03-23 13:21:40|316.44|314.04|316.44|314.04|316.44|314.04|316.31|313.91|0
1648041710000|2022-03-23 13:21:50|316.57|314.17|316.84|314.44|316.84|314.44|316.57|314.17|0
1648041720000|2022-03-23 13:22:00|316.97|314.57|316.84|314.44|316.97|314.57|316.84|314.44|0
1648041730000|2022-03-23 13:22:10|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1648041740000|2022-03-23 13:22:20|317.04|314.64|317.24|314.84|317.24|314.84|316.97|314.57|0
1648041750000|2022-03-23 13:22:30|317.3|314.9|317.37|314.97|317.37|314.97|317.3|314.9|0
1648041760000|2022-03-23 13:22:40|317.51|315.11|317.5|315.1|317.57|315.17|317.5|315.1|0
1648041770000|2022-03-23 13:22:50|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1648041780000|2022-03-23 13:23:00|317.77|315.37|317.77|315.37|317.77|315.37|317.77|315.37|0
1648041790000|2022-03-23 13:23:10|317.64|315.24|317.77|315.37|317.77|315.37|317.64|315.24|0
1648041800000|2022-03-23 13:23:20|318.04|315.64|318.17|315.77|318.17|315.77|318.04|315.64|0
1648041810000|2022-03-23 13:23:30|318.37|315.97|318.3|315.9|318.37|315.97|318.3|315.9|0
1648041820000|2022-03-23 13:23:40|318.44|316.04|318.3|315.9|318.44|316.04|318.3|315.9|0
1648041830000|2022-03-23 13:23:50|318.37|315.97|318.17|315.77|318.37|315.97|318.17|315.77|0
1648041840000|2022-03-23 13:24:00|318.3|315.9|318.44|316.04|318.44|316.04|318.17|315.77|0
1648041850000|2022-03-23 13:24:10|318.5|316.1|318.44|316.04|318.57|316.17|318.44|316.04|0
1648041860000|2022-03-23 13:24:20|318.5|316.1|318.5|316.1|318.5|316.1|318.5|316.1|0
1648041870000|2022-03-23 13:24:30|318.44|316.04|318.44|316.04|318.44|316.04|318.44|316.04|0
1648041880000|2022-03-23 13:24:40|318.3|315.9|318.44|316.04|318.44|316.04|318.3|315.9|0
1648041890000|2022-03-23 13:24:50|318.3|315.9|318.17|315.77|318.3|315.9|318.17|315.77|0
1648041900000|2022-03-23 13:25:00|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1648041910000|2022-03-23 13:25:10|318.17|315.77|318.1|315.7|318.17|315.77|318.04|315.64|0
1648041920000|2022-03-23 13:25:20|318.04|315.64|318.04|315.64|318.04|315.64|317.9|315.5|0
1648041930000|2022-03-23 13:25:30|318.44|316.04|318.17|315.77|318.44|316.04|318.17|315.77|0
1648041940000|2022-03-23 13:25:40|318.3|315.9|318.04|315.64|318.3|315.9|318.04|315.64|0
1648041950000|2022-03-23 13:25:50|317.9|315.5|317.9|315.5|317.9|315.5|317.77|315.37|0
1648041960000|2022-03-23 13:26:00|317.77|315.37|317.9|315.5|317.9|315.5|317.77|315.37|0
1648041970000|2022-03-23 13:26:10|317.77|315.37|317.64|315.24|317.77|315.37|317.64|315.24|0
1648041980000|2022-03-23 13:26:20|317.77|315.37|317.77|315.37|317.77|315.37|317.64|315.24|0
1648041990000|2022-03-23 13:26:30|317.9|315.5|318.04|315.64|318.04|315.64|317.9|315.5|0
1648042000000|2022-03-23 13:26:40|317.9|315.5|317.9|315.5|317.9|315.5|317.9|315.5|0
1648042010000|2022-03-23 13:26:50|317.83|315.43|317.77|315.37|317.83|315.43|317.77|315.37|0
1648042030000|2022-03-23 13:27:10|317.83|315.43|317.5|315.1|317.83|315.43|317.5|315.1|0
1648042040000|2022-03-23 13:27:20|317.37|314.97|317.24|314.84|317.37|314.97|317.24|314.84|0
1648042050000|2022-03-23 13:27:30|317.1|314.7|317.03|314.63|317.1|314.7|317.03|314.63|0
1648042060000|2022-03-23 13:27:40|317.1|314.7|316.97|314.57|317.1|314.7|316.97|314.57|0
1648042070000|2022-03-23 13:27:50|317.1|314.7|316.7|314.3|317.1|314.7|316.7|314.3|0
1648042080000|2022-03-23 13:28:00|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1648042090000|2022-03-23 13:28:10|316.17|313.77|315.91|313.51|316.17|313.77|315.91|313.51|0
1648042100000|2022-03-23 13:28:20|315.77|313.37|315.91|313.51|315.91|313.51|315.51|313.11|0
1648042110000|2022-03-23 13:28:30|315.64|313.24|315.38|312.98|315.64|313.24|315.38|312.98|0
1648042120000|2022-03-23 13:28:40|315.51|313.11|315.38|312.98|315.51|313.11|315.38|312.98|0
1648042130000|2022-03-23 13:28:50|315.24|312.84|315.51|313.11|315.51|313.11|315.24|312.84|0
1648042140000|2022-03-23 13:29:00|315.57|313.17|315.51|313.11|315.64|313.24|315.51|313.11|0
1648042150000|2022-03-23 13:29:10|315.24|312.84|315.24|312.84|315.31|312.91|315.24|312.84|0
1648042160000|2022-03-23 13:29:20|315.64|313.24|315.51|313.11|315.64|313.24|315.51|313.11|0
1648042170000|2022-03-23 13:29:30|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1648042180000|2022-03-23 13:29:40|315.51|313.11|315.24|312.84|315.51|313.11|315.24|312.84|0
1648042190000|2022-03-23 13:29:50|314.98|312.58|314.91|312.51|314.98|312.58|314.91|312.51|0
1648042200000|2022-03-23 13:30:00|314.85|312.45|315.91|313.51|315.91|313.51|314.85|312.45|0
1648042210000|2022-03-23 13:30:10|316.04|313.64|316.7|314.3|316.7|314.3|316.04|313.64|0
1648042220000|2022-03-23 13:30:20|316.84|314.44|316.3|313.9|316.84|314.44|316.04|313.64|0
1648042230000|2022-03-23 13:30:30|317.24|314.84|316.3|313.9|317.24|314.84|316.3|313.9|0
1648042240000|2022-03-23 13:30:40|316.17|313.77|316.3|313.9|316.3|313.9|315.91|313.51|0
1648042250000|2022-03-23 13:30:50|316.7|314.3|316.04|313.64|316.7|314.3|316.04|313.64|0
1648042260000|2022-03-23 13:31:00|316.17|313.77|315.77|313.37|316.17|313.77|315.64|313.24|0
1648042270000|2022-03-23 13:31:10|315.91|313.51|315.77|313.37|316.04|313.64|315.51|313.11|0
1648042280000|2022-03-23 13:31:20|316.04|313.64|316.3|313.9|316.3|313.9|316.04|313.64|0
1648042290000|2022-03-23 13:31:30|316.17|313.77|316.7|314.3|316.7|314.3|316.17|313.77|0
1648042300000|2022-03-23 13:31:40|316.84|314.44|316.97|314.57|317.24|314.84|316.7|314.3|0
1648042310000|2022-03-23 13:31:50|316.84|314.44|316.44|314.04|316.84|314.44|316.44|314.04|0
1648042320000|2022-03-23 13:32:00|316.3|313.9|316.04|313.64|316.3|313.9|316.04|313.64|0
1648042330000|2022-03-23 13:32:10|316.44|314.04|316.57|314.17|316.7|314.3|316.44|314.04|0
1648042340000|2022-03-23 13:32:20|316.84|314.44|316.97|314.57|317.23|314.83|316.77|314.37|0
1648042350000|2022-03-23 13:32:30|316.84|314.44|316.04|313.64|316.84|314.44|315.91|313.51|0
1648042360000|2022-03-23 13:32:40|315.77|313.37|315.37|312.97|315.77|313.37|315.37|312.97|0
1648042370000|2022-03-23 13:32:50|315.11|312.71|314.71|312.31|315.11|312.71|314.71|312.31|0
1648042380000|2022-03-23 13:33:00|314.84|312.44|314.58|312.18|314.84|312.44|314.58|312.18|0
1648042390000|2022-03-23 13:33:10|314.71|312.31|315.11|312.71|315.11|312.71|314.71|312.31|0
1648042400000|2022-03-23 13:33:20|315.24|312.84|314.98|312.58|315.77|313.37|314.98|312.58|0
1648042410000|2022-03-23 13:33:30|315.51|313.11|315.11|312.71|315.64|313.24|315.11|312.71|0
1648042420000|2022-03-23 13:33:40|314.84|312.44|314.98|312.58|314.98|312.58|314.58|312.18|0
1648042430000|2022-03-23 13:33:50|314.58|312.18|314.31|311.91|314.58|312.18|314.31|311.91|0
1648042440000|2022-03-23 13:34:00|314.05|311.65|313.79|311.39|314.05|311.65|313.79|311.39|0
1648042450000|2022-03-23 13:34:10|313.39|310.99|313.92|311.52|313.92|311.52|313.12|310.72|0
1648042460000|2022-03-23 13:34:20|314.05|311.65|314.05|311.65|314.05|311.65|313.65|311.25|0
1648042470000|2022-03-23 13:34:30|314.18|311.78|313.92|311.52|314.31|311.91|313.78|311.38|0
1648042480000|2022-03-23 13:34:40|314.18|311.78|313.65|311.25|314.18|311.78|313.65|311.25|0
1648042490000|2022-03-23 13:34:50|313.52|311.12|314.18|311.78|314.31|311.91|313.52|311.12|0
1648042500000|2022-03-23 13:35:00|313.78|311.38|313.39|310.99|313.78|311.38|313.39|310.99|0
1648042510000|2022-03-23 13:35:10|313.52|311.12|313.52|311.12|313.52|311.12|313.39|310.99|0
1648042520000|2022-03-23 13:35:20|313.26|310.86|313.65|311.25|313.65|311.25|313.26|310.86|0
1648042530000|2022-03-23 13:35:30|312.86|310.46|313.58|311.18|313.65|311.25|312.86|310.46|0
1648042540000|2022-03-23 13:35:40|313.92|311.52|314.84|312.44|314.84|312.44|313.92|311.52|0
1648042550000|2022-03-23 13:35:50|314.71|312.31|314.71|312.31|314.84|312.44|314.71|312.31|0
1648042560000|2022-03-23 13:36:00|314.58|312.18|313.78|311.38|314.58|312.18|313.78|311.38|0
1648042570000|2022-03-23 13:36:10|313.92|311.52|313.78|311.38|314.05|311.65|313.65|311.25|0
1648042580000|2022-03-23 13:36:20|313.85|311.45|313.78|311.38|313.85|311.45|313.52|311.12|0
1648042590000|2022-03-23 13:36:30|313.45|311.05|313.65|311.25|313.65|311.25|313.45|311.05|0
1648042600000|2022-03-23 13:36:40|313.78|311.38|314.05|311.65|314.05|311.65|313.78|311.38|0
1648042610000|2022-03-23 13:36:50|314.18|311.78|314.84|312.44|314.84|312.44|314.18|311.78|0
1648042620000|2022-03-23 13:37:00|314.98|312.58|315.37|312.97|315.51|313.11|314.84|312.44|0
1648042630000|2022-03-23 13:37:10|315.51|313.11|314.98|312.58|315.51|313.11|314.98|312.58|0
1648042640000|2022-03-23 13:37:20|315.51|313.11|315.37|312.97|315.51|313.11|315.24|312.84|0
1648042650000|2022-03-23 13:37:30|315.24|312.84|314.98|312.58|315.24|312.84|314.98|312.58|0
1648042660000|2022-03-23 13:37:40|314.58|312.18|313.92|311.52|314.58|312.18|313.92|311.52|0
1648042670000|2022-03-23 13:37:50|314.05|311.65|314.18|311.78|314.18|311.78|313.78|311.38|0
1648042680000|2022-03-23 13:38:00|313.92|311.52|314.05|311.65|314.05|311.65|313.92|311.52|0
1648042690000|2022-03-23 13:38:10|314.18|311.78|313.52|311.12|314.18|311.78|313.52|311.12|0
1648042700000|2022-03-23 13:38:20|313.39|310.99|313.12|310.72|313.52|311.12|313.12|310.72|0
1648042710000|2022-03-23 13:38:30|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1648042720000|2022-03-23 13:38:40|312.86|310.46|312.86|310.46|312.99|310.59|312.73|310.33|0
1648042730000|2022-03-23 13:38:50|312.73|310.33|312.99|310.59|312.99|310.59|312.73|310.33|0
1648042740000|2022-03-23 13:39:00|312.46|310.06|312.73|310.33|312.73|310.33|312.46|310.06|0
1648042750000|2022-03-23 13:39:10|312.86|310.46|312.2|309.8|312.86|310.46|312.2|309.8|0
1648042760000|2022-03-23 13:39:20|312.46|310.06|312.99|310.59|312.99|310.59|312.46|310.06|0
1648042770000|2022-03-23 13:39:30|312.86|310.46|312.59|310.19|312.86|310.46|312.59|310.19|0
1648042780000|2022-03-23 13:39:40|312.73|310.33|312.73|310.33|312.73|310.33|312.59|310.19|0
1648042790000|2022-03-23 13:39:50|312.33|309.93|311.93|309.53|312.33|309.93|311.93|309.53|0
1648042800000|2022-03-23 13:40:00|311.28|308.88|311.54|309.14|311.54|309.14|311.28|308.88|0
1648042810000|2022-03-23 13:40:10|311.8|309.4|311.8|309.4|311.8|309.4|311.67|309.27|0
1648042820000|2022-03-23 13:40:20|312.07|309.67|311.8|309.4|312.2|309.8|311.8|309.4|0
1648042830000|2022-03-23 13:40:30|311.54|309.14|311.8|309.4|311.8|309.4|311.54|309.14|0
1648042840000|2022-03-23 13:40:40|312|309.6|311.93|309.53|312.07|309.67|311.93|309.53|0
1648042850000|2022-03-23 13:40:50|312.2|309.8|312.33|309.93|312.33|309.93|312.2|309.8|0
1648042860000|2022-03-23 13:41:00|312.46|310.06|313.78|311.38|313.78|311.38|312.46|310.06|0
1648042870000|2022-03-23 13:41:10|313.39|310.99|312.86|310.46|313.39|310.99|312.86|310.46|0
1648042880000|2022-03-23 13:41:20|313.39|310.99|312.86|310.46|313.39|310.99|312.86|310.46|0
1648042890000|2022-03-23 13:41:30|312.73|310.33|312.2|309.8|312.73|310.33|312.2|309.8|0
1648042900000|2022-03-23 13:41:40|312.33|309.93|312.07|309.67|312.33|309.93|311.93|309.53|0
1648042910000|2022-03-23 13:41:50|312.13|309.73|312.39|309.99|312.46|310.06|312.13|309.73|0
1648042920000|2022-03-23 13:42:00|312.59|310.19|313.39|310.99|313.39|310.99|312.59|310.19|0
1648042930000|2022-03-23 13:42:10|313.52|311.12|312.99|310.59|313.52|311.12|312.99|310.59|0
1648042940000|2022-03-23 13:42:20|312.86|310.46|313.25|310.85|313.25|310.85|312.86|310.46|0
1648042950000|2022-03-23 13:42:30|312.99|310.59|313.12|310.72|313.39|310.99|312.99|310.59|0
1648042960000|2022-03-23 13:42:40|312.72|310.32|312.72|310.32|312.86|310.46|312.72|310.32|0
1648042970000|2022-03-23 13:42:50|315.71|313.31|313.58|311.18|315.71|313.31|313.45|311.05|0
1648042980000|2022-03-23 13:43:00|314.11|311.71|314.64|312.24|314.64|312.24|314.11|311.71|0
1648042990000|2022-03-23 13:43:10|316.43|314.03|316.43|314.03|316.57|314.17|316.43|314.03|0
1648043000000|2022-03-23 13:43:20|316.69|314.29|316.61|314.21|316.87|314.47|316.61|314.21|0
1648043010000|2022-03-23 13:43:30|316.87|314.47|316.87|314.47|317|314.6|316.74|314.34|0
1648043020000|2022-03-23 13:43:40|316.61|314.21|316.34|313.94|316.61|314.21|316.34|313.94|0
1648043030000|2022-03-23 13:43:50|316.21|313.81|316.21|313.81|316.47|314.07|316.21|313.81|0
1648043040000|2022-03-23 13:44:00|316.34|313.94|316.27|313.87|316.34|313.94|316.21|313.81|0
1648043050000|2022-03-23 13:44:10|315.81|313.41|316.21|313.81|316.47|314.07|315.81|313.41|0
1648043060000|2022-03-23 13:44:20|316.08|313.68|315.94|313.54|316.34|313.94|315.94|313.54|0
1648043070000|2022-03-23 13:44:30|316.21|313.81|316.08|313.68|316.21|313.81|316.08|313.68|0
1648043080000|2022-03-23 13:44:40|315.94|313.54|315.55|313.15|316.08|313.68|315.55|313.15|0
1648043090000|2022-03-23 13:44:50|315.41|313.01|315.55|313.15|315.55|313.15|315.41|313.01|0
1648043100000|2022-03-23 13:45:00|315.41|313.01|314.09|311.69|315.41|313.01|314.09|311.69|0
1648043110000|2022-03-23 13:45:10|313.96|311.56|313.17|310.77|313.96|311.56|313.17|310.77|0
1648043120000|2022-03-23 13:45:20|313.04|310.64|311.99|309.59|313.04|310.64|311.99|309.59|0
1648043130000|2022-03-23 13:45:30|311.86|309.46|311.73|309.33|311.99|309.59|311.73|309.33|0
1648043140000|2022-03-23 13:45:40|311.86|309.46|312.38|309.98|312.38|309.98|311.86|309.46|0
1648043150000|2022-03-23 13:45:50|312.12|309.72|312.38|309.98|312.38|309.98|312.12|309.72|0
1648043160000|2022-03-23 13:46:00|312.78|310.38|312.78|310.38|312.78|310.38|312.64|310.24|0
1648043170000|2022-03-23 13:46:10|312.91|310.51|312.51|310.11|313.04|310.64|312.51|310.11|0
1648043180000|2022-03-23 13:46:20|312.25|309.85|312.38|309.98|312.64|310.24|312.25|309.85|0
1648043190000|2022-03-23 13:46:30|312.71|310.31|312.64|310.24|312.78|310.38|312.64|310.24|0
1648043200000|2022-03-23 13:46:40|312.25|309.85|311.86|309.46|312.25|309.85|311.72|309.32|0
1648043210000|2022-03-23 13:46:50|311.99|309.59|312.64|310.24|312.64|310.24|311.99|309.59|0
1648043220000|2022-03-23 13:47:00|312.78|310.38|311.86|309.46|312.78|310.38|311.86|309.46|0
1648043230000|2022-03-23 13:47:10|311.99|309.59|311.99|309.59|311.99|309.59|311.72|309.32|0
1648043240000|2022-03-23 13:47:20|311.86|309.46|311.72|309.32|311.86|309.46|311.72|309.32|0
1648043250000|2022-03-23 13:47:30|311.86|309.46|312.38|309.98|312.38|309.98|311.86|309.46|0
1648043260000|2022-03-23 13:47:40|312.25|309.85|312.51|310.11|312.51|310.11|312.25|309.85|0
1648043270000|2022-03-23 13:47:50|312.12|309.72|312.51|310.11|312.51|310.11|312.12|309.72|0
1648043280000|2022-03-23 13:48:00|312.78|310.38|312.91|310.51|312.91|310.51|312.78|310.38|0
1648043290000|2022-03-23 13:48:10|313.43|311.03|313.43|311.03|313.43|311.03|313.3|310.9|0
1648043300000|2022-03-23 13:48:20|313.57|311.17|313.17|310.77|313.57|311.17|313.17|310.77|0
1648043310000|2022-03-23 13:48:30|312.91|310.51|312.25|309.85|312.91|310.51|311.99|309.59|0
1648043320000|2022-03-23 13:48:40|312.38|309.98|312.44|310.04|312.44|310.04|312.25|309.85|0
1648043330000|2022-03-23 13:48:50|312.51|310.11|312.51|310.11|312.64|310.24|312.51|310.11|0
1648043340000|2022-03-23 13:49:00|312.38|309.98|313.57|311.17|313.57|311.17|312.38|309.98|0
1648043350000|2022-03-23 13:49:10|313.17|310.77|312.51|310.11|313.17|310.77|312.51|310.11|0
1648043360000|2022-03-23 13:49:20|312.38|309.98|311.85|309.45|312.38|309.98|311.85|309.45|0
1648043370000|2022-03-23 13:49:30|311.72|309.32|311.72|309.32|311.85|309.45|311.72|309.32|0
1648043380000|2022-03-23 13:49:40|311.85|309.45|311.99|309.59|311.99|309.59|311.85|309.45|0
1648043390000|2022-03-23 13:49:50|311.46|309.06|311.72|309.32|311.72|309.32|311.46|309.06|0
1648043400000|2022-03-23 13:50:00|311.85|309.45|311.2|308.8|311.85|309.45|311.2|308.8|0
1648043410000|2022-03-23 13:50:10|311.66|309.26|312.38|309.98|312.38|309.98|311.66|309.26|0
1648043420000|2022-03-23 13:50:20|312.77|310.37|312.77|310.37|313.04|310.64|312.77|310.37|0
1648043430000|2022-03-23 13:50:30|312.25|309.85|312.25|309.85|312.77|310.37|312.12|309.72|0
1648043440000|2022-03-23 13:50:40|311.85|309.45|311.59|309.19|311.92|309.52|311.52|309.12|0
1648043450000|2022-03-23 13:50:50|311.33|308.93|311.33|308.93|311.33|308.93|311.13|308.73|0
1648043460000|2022-03-23 13:51:00|311.59|309.19|311.59|309.19|311.72|309.32|311.59|309.19|0
1648043470000|2022-03-23 13:51:10|311.72|309.32|311.72|309.32|311.72|309.32|311.59|309.19|0
1648043480000|2022-03-23 13:51:20|311.85|309.45|311.85|309.45|311.99|309.59|311.85|309.45|0
1648043490000|2022-03-23 13:51:30|311.72|309.32|311.72|309.32|312.12|309.72|311.72|309.32|0
1648043500000|2022-03-23 13:51:40|311.85|309.45|312.12|309.72|312.12|309.72|311.85|309.45|0
1648043510000|2022-03-23 13:51:50|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1648043520000|2022-03-23 13:52:00|311.72|309.32|312.12|309.72|312.12|309.72|311.72|309.32|0
1648043530000|2022-03-23 13:52:10|312.25|309.85|312.25|309.85|312.25|309.85|311.72|309.32|0
1648043540000|2022-03-23 13:52:20|312.51|310.11|312.38|309.98|312.51|310.11|311.99|309.59|0
1648043550000|2022-03-23 13:52:30|312.25|309.85|312.77|310.37|312.77|310.37|312.25|309.85|0
1648043560000|2022-03-23 13:52:40|312.71|310.31|312.77|310.37|313.04|310.64|312.64|310.24|0
1648043570000|2022-03-23 13:52:50|313.04|310.64|313.3|310.9|313.3|310.9|313.04|310.64|0
1648043580000|2022-03-23 13:53:00|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1648043590000|2022-03-23 13:53:10|313.3|310.9|313.56|311.16|313.7|311.3|313.3|310.9|0
1648043600000|2022-03-23 13:53:20|313.17|310.77|313.7|311.3|313.7|311.3|313.17|310.77|0
1648043610000|2022-03-23 13:53:30|313.83|311.43|313.96|311.56|314.09|311.69|313.83|311.43|0
1648043620000|2022-03-23 13:53:40|314.09|311.69|313.83|311.43|314.09|311.69|313.83|311.43|0
1648043630000|2022-03-23 13:53:50|314.09|311.69|313.56|311.16|314.09|311.69|313.56|311.16|0
1648043640000|2022-03-23 13:54:00|313.83|311.43|312.64|310.24|313.83|311.43|312.64|310.24|0
1648043650000|2022-03-23 13:54:10|312.9|310.5|313.17|310.77|313.43|311.03|312.9|310.5|0
1648043660000|2022-03-23 13:54:20|312.97|310.57|313.04|310.64|313.04|310.64|312.9|310.5|0
1648043670000|2022-03-23 13:54:30|313.56|311.16|313.83|311.43|313.83|311.43|313.49|311.09|0
1648043680000|2022-03-23 13:54:40|313.69|311.29|314.09|311.69|314.09|311.69|313.69|311.29|0
1648043690000|2022-03-23 13:54:50|314.35|311.95|314.49|312.09|314.49|312.09|314.35|311.95|0
1648043700000|2022-03-23 13:55:00|314.62|312.22|314.22|311.82|314.62|312.22|313.96|311.56|0
1648043710000|2022-03-23 13:55:10|314.55|312.15|313.56|311.16|314.55|312.15|313.56|311.16|0
1648043720000|2022-03-23 13:55:20|313.69|311.29|314.22|311.82|314.22|311.82|313.69|311.29|0
1648043730000|2022-03-23 13:55:30|314.35|311.95|314.35|311.95|314.49|312.09|314.35|311.95|0
1648043740000|2022-03-23 13:55:40|314.55|312.15|314.75|312.35|314.75|312.35|314.55|312.15|0
1648043750000|2022-03-23 13:55:50|314.88|312.48|314.62|312.22|314.88|312.48|314.49|312.09|0
1648043760000|2022-03-23 13:56:00|314.49|312.09|314.75|312.35|314.81|312.41|314.49|312.09|0
1648043770000|2022-03-23 13:56:10|314.81|312.41|315.41|313.01|315.41|313.01|314.81|312.41|0
1648043780000|2022-03-23 13:56:20|315.67|313.27|315.67|313.27|315.67|313.27|315.15|312.75|0
1648043790000|2022-03-23 13:56:30|315.94|313.54|316|313.6|316.34|313.94|315.81|313.41|0
1648043800000|2022-03-23 13:56:40|316.07|313.67|316.34|313.94|316.34|313.94|316.07|313.67|0
1648043810000|2022-03-23 13:56:50|316.13|313.73|316.07|313.67|316.34|313.94|316.07|313.67|0
1648043820000|2022-03-23 13:57:00|315.81|313.41|316.07|313.67|316.07|313.67|315.81|313.41|0
1648043830000|2022-03-23 13:57:10|316.86|314.46|316.47|314.07|316.86|314.46|316.47|314.07|0
1648043840000|2022-03-23 13:57:20|316.6|314.2|316.73|314.33|316.73|314.33|316.6|314.2|0
1648043850000|2022-03-23 13:57:30|316.86|314.46|316.73|314.33|316.86|314.46|316.73|314.33|0
1648043860000|2022-03-23 13:57:40|316.6|314.2|316.47|314.07|316.6|314.2|316.47|314.07|0
1648043870000|2022-03-23 13:57:50|316.2|313.8|316.2|313.8|316.2|313.8|316.07|313.67|0
1648043880000|2022-03-23 13:58:00|316.07|313.67|315.41|313.01|316.07|313.67|315.41|313.01|0
1648043890000|2022-03-23 13:58:10|315.28|312.88|315.14|312.74|315.28|312.88|315.14|312.74|0
1648043900000|2022-03-23 13:58:20|315.41|313.01|315.28|312.88|315.54|313.14|315.28|312.88|0
1648043910000|2022-03-23 13:58:30|315.41|313.01|314.75|312.35|315.41|313.01|314.75|312.35|0
1648043920000|2022-03-23 13:58:40|314.88|312.48|314.75|312.35|314.88|312.48|314.75|312.35|0
1648043930000|2022-03-23 13:58:50|314.62|312.22|314.35|311.95|314.68|312.28|314.35|311.95|0
1648043940000|2022-03-23 13:59:00|314.22|311.82|314.48|312.08|314.48|312.08|313.96|311.56|0
1648043950000|2022-03-23 13:59:10|314.28|311.88|314.48|312.08|314.55|312.15|314.28|311.88|0
1648043960000|2022-03-23 13:59:20|314.35|311.95|314.28|311.88|314.35|311.95|314.28|311.88|0
1648043970000|2022-03-23 13:59:30|314.09|311.69|313.96|311.56|314.15|311.75|313.96|311.56|0
1648043980000|2022-03-23 13:59:40|314.09|311.69|313.96|311.56|314.09|311.69|313.82|311.42|0
1648043990000|2022-03-23 13:59:50|313.69|311.29|313.03|310.63|313.69|311.29|313.03|310.63|0
1648044000000|2022-03-23 14:00:00|312.64|310.24|313.43|311.03|313.43|311.03|312.64|310.24|0
1648044010000|2022-03-23 14:00:10|312.64|310.24|312.38|309.98|312.9|310.5|312.38|309.98|0
1648044020000|2022-03-23 14:00:20|311.72|309.32|311.52|309.12|311.85|309.45|311.52|309.12|0
1648044030000|2022-03-23 14:00:30|311.91|309.51|312.38|309.98|312.38|309.98|311.72|309.32|0
1648044040000|2022-03-23 14:00:40|312.51|310.11|312.51|310.11|312.64|310.24|312.51|310.11|0
1648044050000|2022-03-23 14:00:50|312.64|310.24|313.3|310.9|313.56|311.16|312.64|310.24|0
1648044060000|2022-03-23 14:01:00|313.69|311.29|313.43|311.03|313.69|311.29|313.43|311.03|0
1648044070000|2022-03-23 14:01:10|313.96|311.56|314.02|311.62|314.09|311.69|313.96|311.56|0
1648044080000|2022-03-23 14:01:20|314.09|311.69|314.22|311.82|314.22|311.82|313.69|311.29|0
1648044090000|2022-03-23 14:01:30|314.48|312.08|314.75|312.35|314.88|312.48|314.48|312.08|0
1648044100000|2022-03-23 14:01:40|314.61|312.21|314.35|311.95|314.61|312.21|314.35|311.95|0
1648044110000|2022-03-23 14:01:50|314.48|312.08|314.22|311.82|314.48|312.08|314.09|311.69|0
1648044120000|2022-03-23 14:02:00|314.35|311.95|313.82|311.42|314.35|311.95|313.82|311.42|0
1648044130000|2022-03-23 14:02:10|313.43|311.03|313.3|310.9|313.56|311.16|313.3|310.9|0
1648044140000|2022-03-23 14:02:20|313.69|311.29|313.56|311.16|313.69|311.29|313.56|311.16|0
1648044150000|2022-03-23 14:02:30|313.03|310.63|312.64|310.24|313.03|310.63|312.64|310.24|0
1648044160000|2022-03-23 14:02:40|312.51|310.11|312.38|309.98|312.77|310.37|312.38|309.98|0
1648044170000|2022-03-23 14:02:50|312.11|309.71|312.11|309.71|312.24|309.84|312.11|309.71|0
1648044180000|2022-03-23 14:03:00|311.98|309.58|313.03|310.63|313.03|310.63|311.98|309.58|0
1648044190000|2022-03-23 14:03:10|313.16|310.76|312.37|309.97|313.16|310.76|312.37|309.97|0
1648044200000|2022-03-23 14:03:20|312.11|309.71|312.11|309.71|312.11|309.71|312.11|309.71|0
1648044210000|2022-03-23 14:03:30|312.37|309.97|312.77|310.37|312.9|310.5|312.37|309.97|0
1648044220000|2022-03-23 14:03:40|313.03|310.63|313.56|311.16|313.56|311.16|313.03|310.63|0
1648044230000|2022-03-23 14:03:50|313.43|311.03|313.56|311.16|313.56|311.16|313.43|311.03|0
1648044240000|2022-03-23 14:04:00|313.69|311.29|312.9|310.5|313.69|311.29|312.9|310.5|0
1648044250000|2022-03-23 14:04:10|313.16|310.76|313.43|311.03|313.56|311.16|313.16|310.76|0
1648044260000|2022-03-23 14:04:20|313.69|311.29|313.03|310.63|313.69|311.29|313.03|310.63|0
1648044270000|2022-03-23 14:04:30|313.43|311.03|314.22|311.82|314.22|311.82|313.43|311.03|0
1648044280000|2022-03-23 14:04:40|314.35|311.95|313.69|311.29|314.35|311.95|313.69|311.29|0
1648044290000|2022-03-23 14:04:50|313.75|311.35|314.22|311.82|314.22|311.82|313.75|311.35|0
1648044300000|2022-03-23 14:05:00|314.09|311.69|314.02|311.62|314.22|311.82|313.69|311.29|0
1648044310000|2022-03-23 14:05:10|314.35|311.95|313.95|311.55|314.48|312.08|313.95|311.55|0
1648044320000|2022-03-23 14:05:20|313.82|311.42|313.56|311.16|313.82|311.42|313.56|311.16|0
1648044330000|2022-03-23 14:05:30|314.15|311.75|314.75|312.35|314.75|312.35|314.15|311.75|0
1648044340000|2022-03-23 14:05:40|314.48|312.08|314.48|312.08|314.48|312.08|314.48|312.08|0
1648044350000|2022-03-23 14:05:50|315.14|312.74|314.75|312.35|315.14|312.74|314.75|312.35|0
1648044360000|2022-03-23 14:06:00|314.48|312.08|314.74|312.34|315.01|312.61|314.48|312.08|0
1648044370000|2022-03-23 14:06:10|315.14|312.74|314.88|312.48|315.14|312.74|314.88|312.48|0
1648044380000|2022-03-23 14:06:20|315.41|313.01|315.93|313.53|315.93|313.53|315.41|313.01|0
1648044390000|2022-03-23 14:06:30|315.8|313.4|316.6|314.2|316.6|314.2|315.8|313.4|0
1648044400000|2022-03-23 14:06:40|316.99|314.59|316.86|314.46|316.99|314.59|316.86|314.46|0
1648044410000|2022-03-23 14:06:50|316.6|314.2|316.53|314.13|316.6|314.2|316.53|314.13|0
1648044420000|2022-03-23 14:07:00|316.73|314.33|316.86|314.46|316.86|314.46|316.73|314.33|0
1648044430000|2022-03-23 14:07:10|316.6|314.2|316.73|314.33|316.86|314.46|316.6|314.2|0
1648044440000|2022-03-23 14:07:20|316.86|314.46|316.6|314.2|316.86|314.46|316.6|314.2|0
1648044450000|2022-03-23 14:07:30|316.73|314.33|318.05|315.65|318.05|315.65|316.73|314.33|0
1648044460000|2022-03-23 14:07:40|317.66|315.26|318.19|315.79|318.19|315.79|317.66|315.26|0
1648044470000|2022-03-23 14:07:50|318.32|315.92|317.79|315.39|318.32|315.92|317.79|315.39|0
1648044480000|2022-03-23 14:08:00|318.05|315.65|317.79|315.39|318.05|315.65|317.79|315.39|0
1648044490000|2022-03-23 14:08:10|317.92|315.52|317.79|315.39|317.99|315.59|317.79|315.39|0
1648044500000|2022-03-23 14:08:20|317.66|315.26|317.66|315.26|317.79|315.39|317.52|315.12|0
1648044510000|2022-03-23 14:08:30|317.79|315.39|317.52|315.12|317.79|315.39|317.52|315.12|0
1648044520000|2022-03-23 14:08:40|317.39|314.99|317.39|314.99|317.52|315.12|317.39|314.99|0
1648044530000|2022-03-23 14:08:50|317.13|314.73|318.19|315.79|318.19|315.79|317.13|314.73|0
1648044540000|2022-03-23 14:09:00|318.32|315.92|318.45|316.05|318.59|316.19|318.32|315.92|0
1648044550000|2022-03-23 14:09:10|318.19|315.79|318.05|315.65|318.19|315.79|317.92|315.52|0
1648044560000|2022-03-23 14:09:20|317.52|315.12|318.05|315.65|318.05|315.65|317.52|315.12|0
1648044570000|2022-03-23 14:09:30|317.92|315.52|317.79|315.39|317.92|315.52|317.66|315.26|0
1648044580000|2022-03-23 14:09:40|318.05|315.65|317.79|315.39|318.05|315.65|317.79|315.39|0
1648044590000|2022-03-23 14:09:50|317.66|315.26|317.66|315.26|317.66|315.26|317.39|314.99|0
1648044600000|2022-03-23 14:10:00|317.79|315.39|317.39|314.99|317.79|315.39|317.39|314.99|0
1648044610000|2022-03-23 14:10:10|317.52|315.12|317.52|315.12|317.52|315.12|317.39|314.99|0
1648044620000|2022-03-23 14:10:20|317.65|315.25|318.05|315.65|318.05|315.65|317.65|315.25|0
1648044630000|2022-03-23 14:10:30|318.19|315.79|317.79|315.39|318.19|315.79|317.79|315.39|0
1648044640000|2022-03-23 14:10:40|317.65|315.25|317.65|315.25|317.79|315.39|317.65|315.25|0
1648044650000|2022-03-23 14:10:50|317.52|315.12|317.79|315.39|317.79|315.39|317.52|315.12|0
1648044660000|2022-03-23 14:11:00|317.65|315.25|317.52|315.12|317.65|315.25|317.39|314.99|0
1648044670000|2022-03-23 14:11:10|317.65|315.25|317.92|315.52|317.92|315.52|317.52|315.12|0
1648044680000|2022-03-23 14:11:20|317.79|315.39|317.92|315.52|317.92|315.52|317.79|315.39|0
1648044690000|2022-03-23 14:11:30|317.79|315.39|317.92|315.52|318.05|315.65|317.79|315.39|0
1648044700000|2022-03-23 14:11:40|318.19|315.79|317.79|315.39|318.19|315.79|317.79|315.39|0
1648044710000|2022-03-23 14:11:50|317.52|315.12|317.26|314.86|317.52|315.12|317.12|314.72|0
1648044720000|2022-03-23 14:12:00|316.86|314.46|316.46|314.06|316.86|314.46|316.33|313.93|0
1648044730000|2022-03-23 14:12:10|316.99|314.59|317.39|314.99|317.39|314.99|316.99|314.59|0
1648044740000|2022-03-23 14:12:20|316.59|314.19|316.59|314.19|316.59|314.19|316.46|314.06|0
1648044750000|2022-03-23 14:12:30|316.73|314.33|316.86|314.46|317.26|314.86|316.73|314.33|0
1648044760000|2022-03-23 14:12:40|316.73|314.33|316.66|314.26|316.99|314.59|316.66|314.26|0
1648044770000|2022-03-23 14:12:50|316.46|314.06|316.99|314.59|316.99|314.59|316.46|314.06|0
1648044780000|2022-03-23 14:13:00|317.12|314.72|317.92|315.52|317.92|315.52|317.12|314.72|0
1648044790000|2022-03-23 14:13:10|318.05|315.65|318.45|316.05|318.45|316.05|318.05|315.65|0
1648044800000|2022-03-23 14:13:20|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1648044810000|2022-03-23 14:13:30|318.18|315.78|318.45|316.05|318.58|316.18|318.18|315.78|0
1648044820000|2022-03-23 14:13:40|318.72|316.32|317.05|314.65|318.72|316.32|317.05|314.65|0
1648044830000|2022-03-23 14:13:50|317.19|314.79|316.79|314.39|317.19|314.79|316.79|314.39|0
1648044840000|2022-03-23 14:14:00|316.92|314.52|317.19|314.79|317.45|315.05|316.92|314.52|0
1648044850000|2022-03-23 14:14:10|317.12|314.72|317.45|315.05|317.45|315.05|317.12|314.72|0
1648044860000|2022-03-23 14:14:20|317.58|315.18|317.85|315.45|317.85|315.45|317.58|315.18|0
1648044870000|2022-03-23 14:14:30|317.98|315.58|318.25|315.85|318.25|315.85|317.98|315.58|0
1648044880000|2022-03-23 14:14:40|318.38|315.98|318.38|315.98|318.38|315.98|318.38|315.98|0
1648044890000|2022-03-23 14:14:50|318.65|316.25|319.05|316.65|319.05|316.65|318.65|316.25|0
1648044900000|2022-03-23 14:15:00|319.18|316.78|320.38|317.98|320.52|318.12|319.18|316.78|0
1648044910000|2022-03-23 14:15:10|319.98|317.58|320.12|317.72|320.25|317.85|319.98|317.58|0
1648044920000|2022-03-23 14:15:20|320.25|317.85|320.25|317.85|320.38|317.98|320.25|317.85|0
1648044930000|2022-03-23 14:15:30|320.38|317.98|320.52|318.12|320.52|318.12|320.25|317.85|0
1648044940000|2022-03-23 14:15:40|320.38|317.98|320.38|317.98|320.38|317.98|320.12|317.72|0
1648044950000|2022-03-23 14:15:50|320.52|318.12|320.92|318.52|320.92|318.52|320.52|318.12|0
1648044960000|2022-03-23 14:16:00|320.78|318.38|320.92|318.52|321.05|318.65|320.78|318.38|0
1648044970000|2022-03-23 14:16:10|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1648044980000|2022-03-23 14:16:20|321.19|318.79|321.18|318.78|321.32|318.92|321.05|318.65|0
1648044990000|2022-03-23 14:16:30|321.05|318.65|321.05|318.65|321.18|318.78|321.05|318.65|0
1648045000000|2022-03-23 14:16:40|320.92|318.52|320.25|317.85|320.92|318.52|319.85|317.45|0
1648045010000|2022-03-23 14:16:50|320.12|317.72|319.98|317.58|320.12|317.72|319.98|317.58|0
1648045020000|2022-03-23 14:17:00|320.12|317.72|319.71|317.31|320.12|317.72|319.71|317.31|0
1648045030000|2022-03-23 14:17:10|319.98|317.58|319.85|317.45|319.98|317.58|319.85|317.45|0
1648045040000|2022-03-23 14:17:20|319.98|317.58|320.25|317.85|320.25|317.85|319.98|317.58|0
1648045050000|2022-03-23 14:17:30|320.11|317.71|319.98|317.58|320.18|317.78|319.98|317.58|0
1648045060000|2022-03-23 14:17:40|320.11|317.71|319.98|317.58|320.11|317.71|319.98|317.58|0
1648045070000|2022-03-23 14:17:50|320.11|317.71|320.11|317.71|320.25|317.85|320.11|317.71|0
1648045080000|2022-03-23 14:18:00|320.18|317.78|320.25|317.85|320.25|317.85|320.18|317.78|0
1648045090000|2022-03-23 14:18:10|320.38|317.98|320.52|318.12|320.65|318.25|320.38|317.98|0
1648045100000|2022-03-23 14:18:20|320.38|317.98|320.11|317.71|320.38|317.98|320.11|317.71|0
1648045110000|2022-03-23 14:18:30|320.25|317.85|320.45|318.05|320.45|318.05|320.25|317.85|0
1648045120000|2022-03-23 14:18:40|320.65|318.25|320.78|318.38|320.78|318.38|320.65|318.25|0
1648045130000|2022-03-23 14:18:50|320.65|318.25|320.45|318.05|320.65|318.25|320.38|317.98|0
1648045140000|2022-03-23 14:19:00|320.38|317.98|320.25|317.85|320.38|317.98|320.11|317.71|0
1648045150000|2022-03-23 14:19:10|320.11|317.71|319.71|317.31|320.11|317.71|319.71|317.31|0
1648045160000|2022-03-23 14:19:20|319.58|317.18|319.58|317.18|319.71|317.31|319.58|317.18|0
1648045170000|2022-03-23 14:19:30|319.71|317.31|319.64|317.24|319.71|317.31|319.64|317.24|0
1648045180000|2022-03-23 14:19:40|319.58|317.18|319.58|317.18|319.58|317.18|319.31|316.91|0
1648045190000|2022-03-23 14:19:50|319.45|317.05|319.58|317.18|319.71|317.31|319.45|317.05|0
1648045200000|2022-03-23 14:20:00|319.71|317.31|319.31|316.91|319.71|317.31|319.31|316.91|0
1648045210000|2022-03-23 14:20:10|320.98|318.58|320.58|318.18|320.98|318.58|320.58|318.18|0
1648045220000|2022-03-23 14:20:20|320.71|318.31|320.84|318.44|320.84|318.44|320.58|318.18|0
1648045230000|2022-03-23 14:20:30|320.71|318.31|319.88|317.48|320.98|318.58|319.88|317.48|0
1648045240000|2022-03-23 14:20:40|319.95|317.55|319.95|317.55|320.08|317.68|319.95|317.55|0
1648045250000|2022-03-23 14:20:50|319.55|317.15|319.81|317.41|319.81|317.41|319.55|317.15|0
1648045260000|2022-03-23 14:21:00|320.01|317.61|319.94|317.54|320.01|317.61|319.94|317.54|0
1648045270000|2022-03-23 14:21:10|320.35|317.95|320.01|317.61|320.35|317.95|319.94|317.54|0
1648045280000|2022-03-23 14:21:20|320.08|317.68|319.94|317.54|320.08|317.68|319.94|317.54|0
1648045290000|2022-03-23 14:21:30|320.21|317.81|320.88|318.48|320.88|318.48|320.21|317.81|0
1648045300000|2022-03-23 14:21:40|320.75|318.35|320.34|317.94|320.88|318.48|320.34|317.94|0
1648045310000|2022-03-23 14:21:50|320.48|318.08|319.94|317.54|320.48|318.08|319.94|317.54|0
1648045320000|2022-03-23 14:22:00|319.68|317.28|319.54|317.14|319.68|317.28|319.54|317.14|0
1648045330000|2022-03-23 14:22:10|319.41|317.01|319.41|317.01|319.54|317.14|319.41|317.01|0
1648045340000|2022-03-23 14:22:20|319.28|316.88|319.81|317.41|319.81|317.41|319.28|316.88|0
1648045350000|2022-03-23 14:22:30|319.68|317.28|319.14|316.74|319.68|317.28|319.14|316.74|0
1648045360000|2022-03-23 14:22:40|318.88|316.48|319.21|316.81|319.21|316.81|318.61|316.21|0
1648045370000|2022-03-23 14:22:50|318.61|316.21|318.74|316.34|318.75|316.35|318.61|316.21|0
1648045380000|2022-03-23 14:23:00|318.48|316.08|319.01|316.61|319.01|316.61|318.35|315.95|0
1648045390000|2022-03-23 14:23:10|318.88|316.48|318.74|316.34|318.88|316.48|318.74|316.34|0
1648045400000|2022-03-23 14:23:20|318.88|316.48|319.07|316.67|319.07|316.67|318.88|316.48|0
1648045410000|2022-03-23 14:23:30|319.01|316.61|319.01|316.61|319.28|316.88|319.01|316.61|0
1648045420000|2022-03-23 14:23:40|319.14|316.74|319.54|317.14|319.54|317.14|319.01|316.61|0
1648045430000|2022-03-23 14:23:50|319.81|317.41|319.94|317.54|319.94|317.54|319.68|317.28|0
1648045440000|2022-03-23 14:24:00|320.08|317.68|320.48|318.08|320.48|318.08|320.08|317.68|0
1648045450000|2022-03-23 14:24:10|320.34|317.94|320.67|318.27|320.67|318.27|320.34|317.94|0
1648045460000|2022-03-23 14:24:20|320.48|318.08|320.74|318.34|320.74|318.34|320.48|318.08|0
1648045470000|2022-03-23 14:24:30|321.01|318.61|321.15|318.75|321.15|318.75|321.01|318.61|0
1648045480000|2022-03-23 14:24:40|321.55|319.15|321.41|319.01|321.55|319.15|321.28|318.88|0
1648045490000|2022-03-23 14:24:50|321.55|319.15|321.41|319.01|321.55|319.15|321.41|319.01|0
1648045500000|2022-03-23 14:25:00|321.55|319.15|321.68|319.28|321.81|319.41|321.55|319.15|0
1648045510000|2022-03-23 14:25:10|321.61|319.21|321.81|319.41|321.81|319.41|321.61|319.21|0
1648045520000|2022-03-23 14:25:20|321.68|319.28|321.28|318.88|321.68|319.28|321.28|318.88|0
1648045530000|2022-03-23 14:25:30|321.41|319.01|321.28|318.88|321.41|319.01|321.28|318.88|0
1648045540000|2022-03-23 14:25:40|321.01|318.61|320.74|318.34|321.01|318.61|320.61|318.21|0
1648045550000|2022-03-23 14:25:50|320.61|318.21|320.48|318.08|320.61|318.21|320.48|318.08|0
1648045560000|2022-03-23 14:26:00|320.21|317.81|319.94|317.54|320.21|317.81|319.94|317.54|0
1648045570000|2022-03-23 14:26:10|319.68|317.28|319.94|317.54|319.94|317.54|319.68|317.28|0
1648045580000|2022-03-23 14:26:20|320.34|317.94|319.94|317.54|320.34|317.94|319.94|317.54|0
1648045590000|2022-03-23 14:26:30|319.74|317.34|319.81|317.41|319.81|317.41|319.54|317.14|0
1648045600000|2022-03-23 14:26:40|319.54|317.14|318.74|316.34|319.54|317.14|318.74|316.34|0
1648045610000|2022-03-23 14:26:50|318.48|316.08|318.48|316.08|318.48|316.08|318.41|316.01|0
1648045620000|2022-03-23 14:27:00|318.21|315.81|319.01|316.61|319.01|316.61|318.21|315.81|0
1648045630000|2022-03-23 14:27:10|319.14|316.74|319.28|316.88|319.28|316.88|319.01|316.61|0
1648045640000|2022-03-23 14:27:20|319.54|317.14|320.21|317.81|320.21|317.81|319.54|317.14|0
1648045650000|2022-03-23 14:27:30|319.94|317.54|318.51|316.11|319.94|317.54|318.51|316.11|0
1648045660000|2022-03-23 14:27:40|318.64|316.24|318.78|316.38|319.04|316.64|318.64|316.24|0
1648045670000|2022-03-23 14:27:50|318.64|316.24|318.97|316.57|319.04|316.64|318.64|316.24|0
1648045680000|2022-03-23 14:28:00|319.31|316.91|317.91|315.51|319.31|316.91|317.91|315.51|0
1648045690000|2022-03-23 14:28:10|317.98|315.58|317.71|315.31|317.98|315.58|317.58|315.18|0
1648045700000|2022-03-23 14:28:20|317.84|315.44|318.24|315.84|318.24|315.84|317.84|315.44|0
1648045710000|2022-03-23 14:28:30|318.38|315.98|318.38|315.98|318.64|316.24|318.38|315.98|0
1648045720000|2022-03-23 14:28:40|318.51|316.11|318.38|315.98|318.57|316.17|318.38|315.98|0
1648045730000|2022-03-23 14:28:50|318.71|316.31|318.51|316.11|318.71|316.31|318.51|316.11|0
1648045740000|2022-03-23 14:29:00|318.78|316.38|319.18|316.78|319.18|316.78|318.78|316.38|0
1648045750000|2022-03-23 14:29:10|319.31|316.91|319.44|317.04|319.44|317.04|319.31|316.91|0
1648045760000|2022-03-23 14:29:20|319.31|316.91|319.18|316.78|319.31|316.91|319.18|316.78|0
1648045770000|2022-03-23 14:29:30|319.11|316.71|319.44|317.04|319.44|317.04|318.91|316.51|0
1648045780000|2022-03-23 14:29:40|319.31|316.91|319.31|316.91|319.31|316.91|319.18|316.78|0
1648045790000|2022-03-23 14:29:50|319.18|316.78|319.31|316.91|319.58|317.18|319.18|316.78|0
1648045800000|2022-03-23 14:30:00|319.58|317.18|319.58|317.18|319.91|317.51|319.58|317.18|0
1648045810000|2022-03-23 14:30:10|319.64|317.24|319.98|317.58|320.04|317.64|319.64|317.24|0
1648045820000|2022-03-23 14:30:20|319.58|317.18|318.91|316.51|319.58|317.18|318.91|316.51|0
1648045830000|2022-03-23 14:30:30|318.84|316.44|318.91|316.51|319.18|316.78|318.84|316.44|0
1648045840000|2022-03-23 14:30:40|319.18|316.78|319.11|316.71|319.18|316.78|319.04|316.64|0
1648045850000|2022-03-23 14:30:50|319.18|316.78|319.18|316.78|319.31|316.91|319.18|316.78|0
1648045860000|2022-03-23 14:31:00|319.71|317.31|320.38|317.98|320.38|317.98|319.71|317.31|0
1648045870000|2022-03-23 14:31:10|320.24|317.84|319.64|317.24|320.24|317.84|319.64|317.24|0
1648045880000|2022-03-23 14:31:20|319.58|317.18|319.58|317.18|319.58|317.18|319.37|316.97|0
1648045890000|2022-03-23 14:31:30|320.04|317.64|319.98|317.58|320.04|317.64|319.84|317.44|0
1648045900000|2022-03-23 14:31:40|320.11|317.71|319.71|317.31|320.11|317.71|319.64|317.24|0
1648045910000|2022-03-23 14:31:50|319.57|317.17|319.44|317.04|319.57|317.17|319.44|317.04|0
1648045920000|2022-03-23 14:32:00|319.57|317.17|319.71|317.31|319.71|317.31|319.31|316.91|0
1648045930000|2022-03-23 14:32:10|319.98|317.58|320.24|317.84|320.38|317.98|319.98|317.58|0
1648045940000|2022-03-23 14:32:20|320.31|317.91|320.38|317.98|320.38|317.98|320.11|317.71|0
1648045950000|2022-03-23 14:32:30|320.17|317.77|320.91|318.51|320.91|318.51|320.17|317.77|0
1648045960000|2022-03-23 14:32:40|320.44|318.04|320.78|318.38|320.78|318.38|320.44|318.04|0
1648045970000|2022-03-23 14:32:50|320.57|318.17|320.78|318.38|320.78|318.38|320.38|317.98|0
1648045980000|2022-03-23 14:33:00|320.51|318.11|320.64|318.24|320.64|318.24|320.38|317.98|0
1648045990000|2022-03-23 14:33:10|320.51|318.11|321.04|318.64|321.04|318.64|320.51|318.11|0
1648046000000|2022-03-23 14:33:20|321.24|318.84|321.18|318.78|321.24|318.84|321.18|318.78|0
1648046010000|2022-03-23 14:33:30|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1648046020000|2022-03-23 14:33:40|321.71|319.31|321.45|319.05|321.71|319.31|321.18|318.78|0
1648046030000|2022-03-23 14:33:50|321.31|318.91|321.04|318.64|321.31|318.91|321.04|318.64|0
1648046040000|2022-03-23 14:34:00|321.18|318.78|321.04|318.64|321.18|318.78|321.04|318.64|0
1648046050000|2022-03-23 14:34:10|321.24|318.84|321.45|319.05|321.45|319.05|321.18|318.78|0
1648046060000|2022-03-23 14:34:20|321.18|318.78|321.31|318.91|321.31|318.91|321.04|318.64|0
1648046070000|2022-03-23 14:34:30|321.04|318.64|321.31|318.91|321.31|318.91|321.04|318.64|0
1648046080000|2022-03-23 14:34:40|320.91|318.51|320.64|318.24|320.91|318.51|320.64|318.24|0
1648046090000|2022-03-23 14:34:50|320.51|318.11|320.78|318.38|320.78|318.38|320.51|318.11|0
1648046100000|2022-03-23 14:35:00|321.04|318.64|319.97|317.57|321.04|318.64|319.97|317.57|0
1648046110000|2022-03-23 14:35:10|320.24|317.84|319.84|317.44|320.37|317.97|319.84|317.44|0
1648046120000|2022-03-23 14:35:20|319.97|317.57|319.9|317.5|319.97|317.57|319.9|317.5|0
1648046130000|2022-03-23 14:35:30|320.37|317.97|320.37|317.97|320.51|318.11|320.37|317.97|0
1648046140000|2022-03-23 14:35:40|320.24|317.84|319.97|317.57|320.24|317.84|319.97|317.57|0
1648046150000|2022-03-23 14:35:50|320.11|317.71|320.24|317.84|320.24|317.84|319.97|317.57|0
1648046160000|2022-03-23 14:36:00|319.84|317.44|319.84|317.44|319.84|317.44|319.71|317.31|0
1648046170000|2022-03-23 14:36:10|319.97|317.57|320.51|318.11|320.51|318.11|319.97|317.57|0
1648046180000|2022-03-23 14:36:20|320.11|317.71|320.11|317.71|320.37|317.97|320.11|317.71|0
1648046190000|2022-03-23 14:36:30|320.04|317.64|320.37|317.97|320.37|317.97|320.04|317.64|0
1648046200000|2022-03-23 14:36:40|319.77|317.37|319.71|317.31|319.84|317.44|319.71|317.31|0
1648046210000|2022-03-23 14:36:50|319.57|317.17|320.11|317.71|320.11|317.71|319.44|317.04|0
1648046220000|2022-03-23 14:37:00|320.24|317.84|320.78|318.38|320.78|318.38|320.24|317.84|0
1648046230000|2022-03-23 14:37:10|321.04|318.64|320.78|318.38|321.04|318.64|320.64|318.24|0
1648046240000|2022-03-23 14:37:20|320.91|318.51|320.91|318.51|321.31|318.91|320.91|318.51|0
1648046250000|2022-03-23 14:37:30|320.77|318.37|320.77|318.37|321.04|318.64|320.77|318.37|0
1648046260000|2022-03-23 14:37:40|320.64|318.24|319.97|317.57|320.64|318.24|319.97|317.57|0
1648046270000|2022-03-23 14:37:50|319.84|317.44|319.57|317.17|319.84|317.44|319.57|317.17|0
1648046280000|2022-03-23 14:38:00|319.31|316.91|319.57|317.17|319.57|317.17|319.17|316.77|0
1648046290000|2022-03-23 14:38:10|319.71|317.31|319.84|317.44|319.84|317.44|319.71|317.31|0
1648046300000|2022-03-23 14:38:20|319.9|317.5|319.84|317.44|319.97|317.57|319.84|317.44|0
1648046310000|2022-03-23 14:38:30|319.64|317.24|320.24|317.84|320.24|317.84|319.57|317.17|0
1648046320000|2022-03-23 14:38:40|320.11|317.71|320.44|318.04|320.51|318.11|320.11|317.71|0
1648046330000|2022-03-23 14:38:50|320.11|317.71|320.37|317.97|320.37|317.97|320.11|317.71|0
1648046340000|2022-03-23 14:39:00|320.11|317.71|319.97|317.57|320.11|317.71|319.97|317.57|0
1648046350000|2022-03-23 14:39:10|320.04|317.64|319.71|317.31|320.04|317.64|319.71|317.31|0
1648046360000|2022-03-23 14:39:20|319.84|317.44|320.11|317.71|320.11|317.71|319.84|317.44|0
1648046370000|2022-03-23 14:39:30|319.97|317.57|320.11|317.71|320.24|317.84|319.97|317.57|0
1648046380000|2022-03-23 14:39:40|319.97|317.57|319.97|317.57|320.11|317.71|319.97|317.57|0
1648046390000|2022-03-23 14:39:50|319.9|317.5|319.71|317.31|319.97|317.57|319.71|317.31|0
1648046400000|2022-03-23 14:40:00|319.97|317.57|319.17|316.77|320.11|317.71|319.17|316.77|0
1648046410000|2022-03-23 14:40:10|319.3|316.9|319.7|317.3|319.7|317.3|319.3|316.9|0
1648046420000|2022-03-23 14:40:20|319.84|317.44|319.84|317.44|319.84|317.44|319.7|317.3|0
1648046430000|2022-03-23 14:40:30|320.11|317.71|320.37|317.97|320.37|317.97|320.11|317.71|0
1648046440000|2022-03-23 14:40:40|320.64|318.24|320.91|318.51|321.04|318.64|320.64|318.24|0
1648046450000|2022-03-23 14:40:50|320.77|318.37|320.64|318.24|320.91|318.51|320.64|318.24|0
1648046460000|2022-03-23 14:41:00|320.84|318.44|320.11|317.71|320.84|318.44|320.11|317.71|0
1648046470000|2022-03-23 14:41:10|319.84|317.44|320.11|317.71|320.24|317.84|319.84|317.44|0
1648046480000|2022-03-23 14:41:20|320.24|317.84|320.24|317.84|320.24|317.84|320.11|317.71|0
1648046490000|2022-03-23 14:41:30|320.17|317.77|320.1|317.7|320.37|317.97|320.1|317.7|0
1648046500000|2022-03-23 14:41:40|320.24|317.84|320.24|317.84|320.24|317.84|319.97|317.57|0
1648046510000|2022-03-23 14:41:50|320.1|317.7|320.37|317.97|320.37|317.97|320.1|317.7|0
1648046520000|2022-03-23 14:42:00|319.84|317.44|319.37|316.97|319.84|317.44|319.37|316.97|0
1648046530000|2022-03-23 14:42:10|319.3|316.9|317.97|315.57|319.3|316.9|317.97|315.57|0
1648046540000|2022-03-23 14:42:20|318.1|315.7|318.1|315.7|318.3|315.9|318.1|315.7|0
1648046550000|2022-03-23 14:42:30|317.97|315.57|317.71|315.31|317.97|315.57|317.71|315.31|0
1648046560000|2022-03-23 14:42:40|317.44|315.04|317.31|314.91|317.44|315.04|317.17|314.77|0
1648046570000|2022-03-23 14:42:50|317.17|314.77|317.71|315.31|317.71|315.31|317.17|314.77|0
1648046580000|2022-03-23 14:43:00|317.84|315.44|317.57|315.17|317.84|315.44|317.57|315.17|0
1648046590000|2022-03-23 14:43:10|317.44|315.04|317.04|314.64|317.57|315.17|317.04|314.64|0
1648046600000|2022-03-23 14:43:20|316.77|314.37|316.38|313.98|316.91|314.51|316.38|313.98|0
1648046610000|2022-03-23 14:43:30|316.51|314.11|317.17|314.77|317.17|314.77|316.51|314.11|0
1648046620000|2022-03-23 14:43:40|317.04|314.64|317.04|314.64|317.17|314.77|316.91|314.51|0
1648046630000|2022-03-23 14:43:50|316.84|314.44|316.91|314.51|316.91|314.51|316.84|314.44|0
1648046640000|2022-03-23 14:44:00|317.17|314.77|317.31|314.91|317.44|315.04|317.17|314.77|0
1648046650000|2022-03-23 14:44:10|317.5|315.1|317.57|315.17|317.57|315.17|317.44|315.04|0
1648046660000|2022-03-23 14:44:20|317.44|315.04|316.91|314.51|317.44|315.04|316.91|314.51|0
1648046670000|2022-03-23 14:44:30|317.1|314.7|317.5|315.1|317.5|315.1|317.1|314.7|0
1648046680000|2022-03-23 14:44:40|317.7|315.3|317.31|314.91|317.7|315.3|317.31|314.91|0
1648046690000|2022-03-23 14:44:50|317.17|314.77|317.1|314.7|317.17|314.77|317.04|314.64|0
1648046700000|2022-03-23 14:45:00|316.91|314.51|315.85|313.45|316.91|314.51|315.85|313.45|0
1648046710000|2022-03-23 14:45:10|316.11|313.71|315.98|313.58|316.11|313.71|315.84|313.44|0
1648046720000|2022-03-23 14:45:20|315.84|313.44|315.98|313.58|315.98|313.58|315.84|313.44|0
1648046730000|2022-03-23 14:45:30|315.84|313.44|315.98|313.58|315.98|313.58|315.84|313.44|0
1648046740000|2022-03-23 14:45:40|316.11|313.71|315.98|313.58|316.24|313.84|315.84|313.44|0
1648046750000|2022-03-23 14:45:50|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1648046760000|2022-03-23 14:46:00|315.58|313.18|315.71|313.31|315.84|313.44|315.58|313.18|0
1648046770000|2022-03-23 14:46:10|315.58|313.18|315.98|313.58|315.98|313.58|315.58|313.18|0
1648046780000|2022-03-23 14:46:20|316.38|313.98|316.38|313.98|316.44|314.04|316.38|313.98|0
1648046790000|2022-03-23 14:46:30|316.51|314.11|315.71|313.31|316.51|314.11|315.71|313.31|0
1648046800000|2022-03-23 14:46:40|315.58|313.18|315.31|312.91|315.58|313.18|315.31|312.91|0
1648046810000|2022-03-23 14:46:50|315.18|312.78|314.92|312.52|315.18|312.78|314.92|312.52|0
1648046820000|2022-03-23 14:47:00|315.05|312.65|315.45|313.05|315.45|313.05|314.92|312.52|0
1648046830000|2022-03-23 14:47:10|315.18|312.78|315.05|312.65|315.45|313.05|315.05|312.65|0
1648046840000|2022-03-23 14:47:20|314.85|312.45|314.65|312.25|314.85|312.45|314.65|312.25|0
1648046850000|2022-03-23 14:47:30|314.78|312.38|314.78|312.38|314.92|312.52|314.78|312.38|0
1648046860000|2022-03-23 14:47:40|314.92|312.52|314.78|312.38|314.92|312.52|314.78|312.38|0
1648046870000|2022-03-23 14:47:50|314.65|312.25|314.78|312.38|314.92|312.52|314.65|312.25|0
1648046880000|2022-03-23 14:48:00|314.65|312.25|315.31|312.91|315.31|312.91|314.65|312.25|0
1648046890000|2022-03-23 14:48:10|315.18|312.78|315.05|312.65|315.18|312.78|315.05|312.65|0
1648046900000|2022-03-23 14:48:20|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1648046910000|2022-03-23 14:48:30|315.18|312.78|315.18|312.78|315.18|312.78|314.98|312.58|0
1648046920000|2022-03-23 14:48:40|315.31|312.91|315.45|313.05|315.45|313.05|315.31|312.91|0
1648046930000|2022-03-23 14:48:50|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1648046940000|2022-03-23 14:49:00|315.71|313.31|315.84|313.44|315.84|313.44|315.71|313.31|0
1648046950000|2022-03-23 14:49:10|315.71|313.31|315.77|313.37|315.77|313.37|315.71|313.31|0
1648046960000|2022-03-23 14:49:20|315.84|313.44|315.98|313.58|316.11|313.71|315.84|313.44|0
1648046970000|2022-03-23 14:49:30|316.37|313.97|315.98|313.58|316.37|313.97|315.98|313.58|0
1648046980000|2022-03-23 14:49:40|316.04|313.64|316.37|313.97|316.37|313.97|316.04|313.64|0
1648046990000|2022-03-23 14:49:50|316.51|314.11|316.24|313.84|316.51|314.11|316.24|313.84|0
1648047000000|2022-03-23 14:50:00|316.77|314.37|316.11|313.71|316.77|314.37|316.11|313.71|0
1648047010000|2022-03-23 14:50:10|315.98|313.58|316.11|313.71|316.11|313.71|315.58|313.18|0
1648047020000|2022-03-23 14:50:20|316.37|313.97|316.37|313.97|316.37|313.97|316.37|313.97|0
1648047030000|2022-03-23 14:50:30|316.51|314.11|316.37|313.97|316.64|314.24|316.37|313.97|0
1648047040000|2022-03-23 14:50:40|316.51|314.11|316.11|313.71|316.51|314.11|316.11|313.71|0
1648047050000|2022-03-23 14:50:50|315.98|313.58|316.11|313.71|316.11|313.71|315.98|313.58|0
1648047060000|2022-03-23 14:51:00|315.91|313.51|316.64|314.24|316.64|314.24|315.91|313.51|0
1648047070000|2022-03-23 14:51:10|316.37|313.97|316.24|313.84|316.37|313.97|315.98|313.58|0
1648047080000|2022-03-23 14:51:20|316.51|314.11|316.9|314.5|316.9|314.5|316.51|314.11|0
1648047090000|2022-03-23 14:51:30|316.77|314.37|316.51|314.11|316.77|314.37|316.51|314.11|0
1648047100000|2022-03-23 14:51:40|316.44|314.04|316.37|313.97|316.51|314.11|316.37|313.97|0
1648047110000|2022-03-23 14:51:50|316.51|314.11|316.11|313.71|316.51|314.11|316.11|313.71|0
1648047120000|2022-03-23 14:52:00|315.84|313.44|315.84|313.44|315.97|313.57|315.58|313.18|0
1648047130000|2022-03-23 14:52:10|315.71|313.31|315.77|313.37|315.84|313.44|315.51|313.11|0
1648047140000|2022-03-23 14:52:20|315.58|313.18|315.18|312.78|315.58|313.18|315.18|312.78|0
1648047150000|2022-03-23 14:52:30|315.05|312.65|315.44|313.04|315.44|313.04|315.05|312.65|0
1648047160000|2022-03-23 14:52:40|315.58|313.18|316.24|313.84|316.24|313.84|315.58|313.18|0
1648047170000|2022-03-23 14:52:50|316.37|313.97|316.64|314.24|316.64|314.24|316.37|313.97|0
1648047180000|2022-03-23 14:53:00|316.77|314.37|316.9|314.5|316.9|314.5|316.64|314.24|0
1648047190000|2022-03-23 14:53:10|317.17|314.77|317.97|315.57|318.03|315.63|317.17|314.77|0
1648047200000|2022-03-23 14:53:20|317.83|315.43|317.63|315.23|317.83|315.43|317.63|315.23|0
1648047210000|2022-03-23 14:53:30|317.57|315.17|317.83|315.43|317.83|315.43|317.57|315.17|0
1648047220000|2022-03-23 14:53:40|317.76|315.36|317.43|315.03|317.83|315.43|317.43|315.03|0
1648047230000|2022-03-23 14:53:50|317.37|314.97|317.7|315.3|317.7|315.3|317.37|314.97|0
1648047240000|2022-03-23 14:54:00|317.76|315.36|318.37|315.97|318.5|316.1|317.76|315.36|0
1648047250000|2022-03-23 14:54:10|318.5|316.1|318.23|315.83|318.63|316.23|318.23|315.83|0
1648047260000|2022-03-23 14:54:20|317.83|315.43|317.57|315.17|317.83|315.43|317.57|315.17|0
1648047270000|2022-03-23 14:54:30|317.17|314.77|316.64|314.24|317.17|314.77|316.64|314.24|0
1648047280000|2022-03-23 14:54:40|316.77|314.37|317.43|315.03|317.43|315.03|316.77|314.37|0
1648047290000|2022-03-23 14:54:50|317.23|314.83|317.43|315.03|317.63|315.23|317.23|314.83|0
1648047300000|2022-03-23 14:55:00|317.3|314.9|317.17|314.77|317.3|314.9|317.04|314.64|0
1648047310000|2022-03-23 14:55:10|317.7|315.3|318.37|315.97|318.37|315.97|317.7|315.3|0
1648047320000|2022-03-23 14:55:20|317.97|315.57|317.7|315.3|317.97|315.57|317.57|315.17|0
1648047330000|2022-03-23 14:55:30|317.83|315.43|317.83|315.43|318.1|315.7|317.83|315.43|0
1648047340000|2022-03-23 14:55:40|318.1|315.7|317.97|315.57|318.1|315.7|317.7|315.3|0
1648047350000|2022-03-23 14:55:50|318.1|315.7|317.83|315.43|318.1|315.7|317.7|315.3|0
1648047360000|2022-03-23 14:56:00|318.1|315.7|318.37|315.97|318.37|315.97|318.1|315.7|0
1648047370000|2022-03-23 14:56:10|318.23|315.83|318.5|316.1|318.5|316.1|318.23|315.83|0
1648047380000|2022-03-23 14:56:20|318.23|315.83|317.7|315.3|318.23|315.83|317.7|315.3|0
1648047390000|2022-03-23 14:56:30|317.83|315.43|318.23|315.83|318.23|315.83|317.76|315.36|0
1648047400000|2022-03-23 14:56:40|318.76|316.36|318.5|316.1|318.76|316.36|318.36|315.96|0
1648047410000|2022-03-23 14:56:50|318.3|315.9|318.23|315.83|318.3|315.9|318.23|315.83|0
1648047420000|2022-03-23 14:57:00|318.1|315.7|317.83|315.43|318.23|315.83|317.83|315.43|0
1648047430000|2022-03-23 14:57:10|317.7|315.3|317.7|315.3|317.7|315.3|317.57|315.17|0
1648047440000|2022-03-23 14:57:20|317.76|315.36|317.97|315.57|318.23|315.83|317.76|315.36|0
1648047450000|2022-03-23 14:57:30|317.7|315.3|317.43|315.03|317.7|315.3|317.43|315.03|0
1648047460000|2022-03-23 14:57:40|317.7|315.3|317.43|315.03|317.7|315.3|317.36|314.96|0
1648047470000|2022-03-23 14:57:50|317.57|315.17|317.3|314.9|317.7|315.3|317.3|314.9|0
1648047480000|2022-03-23 14:58:00|317.03|314.63|316.97|314.57|317.17|314.77|316.9|314.5|0
1648047490000|2022-03-23 14:58:10|317.17|314.77|317.17|314.77|317.17|314.77|317.03|314.63|0
1648047500000|2022-03-23 14:58:20|317.43|315.03|317.17|314.77|317.43|315.03|317.17|314.77|0
1648047510000|2022-03-23 14:58:30|317.3|314.9|317.5|315.1|317.5|315.1|317.3|314.9|0
1648047520000|2022-03-23 14:58:40|317.43|315.03|317.43|315.03|317.63|315.23|317.43|315.03|0
1648047530000|2022-03-23 14:58:50|317.7|315.3|317.57|315.17|317.83|315.43|317.57|315.17|0
1648047540000|2022-03-23 14:59:00|317.96|315.56|318.36|315.96|318.36|315.96|317.96|315.56|0
1648047550000|2022-03-23 14:59:10|318.23|315.83|317.76|315.36|318.23|315.83|317.7|315.3|0
1648047560000|2022-03-23 14:59:20|317.96|315.56|317.57|315.17|317.96|315.56|317.57|315.17|0
1648047570000|2022-03-23 14:59:30|317.43|315.03|317.43|315.03|317.7|315.3|317.43|315.03|0
1648047580000|2022-03-23 14:59:40|317.3|314.9|317.17|314.77|317.43|315.03|317.17|314.77|0
1648047590000|2022-03-23 14:59:50|317.3|314.9|317.57|315.17|317.57|315.17|317.3|314.9|0
1648047600000|2022-03-23 15:00:00|317.83|315.43|317.83|315.43|317.96|315.56|317.63|315.23|0
1648047610000|2022-03-23 15:00:10|318.23|315.83|318.36|315.96|318.36|315.96|318.23|315.83|0
1648047620000|2022-03-23 15:00:20|318.1|315.7|318.36|315.96|318.5|316.1|318.1|315.7|0
1648047630000|2022-03-23 15:00:30|318.29|315.89|317.83|315.43|318.29|315.89|317.83|315.43|0
1648047640000|2022-03-23 15:00:40|317.96|315.56|318.36|315.96|318.36|315.96|317.96|315.56|0
1648047650000|2022-03-23 15:00:50|318.1|315.7|318.23|315.83|318.36|315.96|318.1|315.7|0
1648047660000|2022-03-23 15:01:00|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1648047680000|2022-03-23 15:01:20|318.76|316.36|319.16|316.76|319.16|316.76|318.76|316.36|0
1648047690000|2022-03-23 15:01:30|318.9|316.5|319.03|316.63|319.03|316.63|318.9|316.5|0
1648047700000|2022-03-23 15:01:40|319.43|317.03|319.3|316.9|319.43|317.03|319.16|316.76|0
1648047710000|2022-03-23 15:01:50|319.56|317.16|319.56|317.16|319.56|317.16|319.43|317.03|0
1648047720000|2022-03-23 15:02:00|319.7|317.3|319.96|317.56|319.96|317.56|319.7|317.3|0
1648047730000|2022-03-23 15:02:10|320.1|317.7|319.56|317.16|320.1|317.7|319.56|317.16|0
1648047740000|2022-03-23 15:02:20|319.3|316.9|319.3|316.9|319.43|317.03|319.3|316.9|0
1648047750000|2022-03-23 15:02:30|319.43|317.03|319.63|317.23|319.63|317.23|319.43|317.03|0
1648047760000|2022-03-23 15:02:40|319.7|317.3|319.89|317.49|319.96|317.56|319.7|317.3|0
1648047770000|2022-03-23 15:02:50|319.96|317.56|320.9|318.5|320.9|318.5|319.96|317.56|0
1648047780000|2022-03-23 15:03:00|320.76|318.36|320.5|318.1|320.9|318.5|320.5|318.1|0
1648047790000|2022-03-23 15:03:10|320.63|318.23|320.9|318.5|320.9|318.5|320.63|318.23|0
1648047800000|2022-03-23 15:03:20|321.03|318.63|320.63|318.23|321.03|318.63|320.63|318.23|0
1648047810000|2022-03-23 15:03:30|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1648047820000|2022-03-23 15:03:40|320.63|318.23|320.76|318.36|320.76|318.36|320.63|318.23|0
1648047830000|2022-03-23 15:03:50|320.63|318.23|320.36|317.96|320.76|318.36|320.36|317.96|0
1648047840000|2022-03-23 15:04:00|320.5|318.1|320.1|317.7|320.5|318.1|320.1|317.7|0
1648047850000|2022-03-23 15:04:10|319.96|317.56|319.96|317.56|319.96|317.56|319.89|317.49|0
1648047860000|2022-03-23 15:04:20|319.83|317.43|319.96|317.56|319.96|317.56|319.83|317.43|0
1648047870000|2022-03-23 15:04:30|319.89|317.49|319.69|317.29|319.96|317.56|319.69|317.29|0
1648047880000|2022-03-23 15:04:40|319.83|317.43|319.96|317.56|319.96|317.56|319.83|317.43|0
1648047890000|2022-03-23 15:04:50|320.1|317.7|319.83|317.43|320.1|317.7|319.83|317.43|0
1648047900000|2022-03-23 15:05:00|319.69|317.29|320.23|317.83|320.36|317.96|319.69|317.29|0
1648047910000|2022-03-23 15:05:10|320.36|317.96|320.23|317.83|320.36|317.96|320.1|317.7|0
1648047920000|2022-03-23 15:05:20|319.83|317.43|320.1|317.7|320.1|317.7|319.83|317.43|0
1648047930000|2022-03-23 15:05:30|320.36|317.96|320.23|317.83|320.36|317.96|320.23|317.83|0
1648047940000|2022-03-23 15:05:40|320.16|317.76|319.89|317.49|320.29|317.89|319.89|317.49|0
1648047950000|2022-03-23 15:05:50|319.96|317.56|320.09|317.69|320.09|317.69|319.83|317.43|0
1648047960000|2022-03-23 15:06:00|319.96|317.56|320.03|317.63|320.03|317.63|319.96|317.56|0
1648047970000|2022-03-23 15:06:10|320.09|317.69|319.56|317.16|320.09|317.69|319.56|317.16|0
1648047980000|2022-03-23 15:06:20|319.43|317.03|319.56|317.16|319.56|317.16|319.43|317.03|0
1648047990000|2022-03-23 15:06:30|319.43|317.03|319.69|317.29|319.69|317.29|319.43|317.03|0
1648048000000|2022-03-23 15:06:40|319.49|317.09|319.16|316.76|319.49|317.09|319.16|316.76|0
1648048010000|2022-03-23 15:06:50|318.89|316.49|318.96|316.56|319.16|316.76|318.89|316.49|0
1648048020000|2022-03-23 15:07:00|318.89|316.49|318.89|316.49|319.03|316.63|318.89|316.49|0
1648048030000|2022-03-23 15:07:10|318.82|316.42|319.16|316.76|319.16|316.76|318.82|316.42|0
1648048040000|2022-03-23 15:07:20|318.76|316.36|318.89|316.49|318.89|316.49|318.76|316.36|0
1648048050000|2022-03-23 15:07:30|319.16|316.76|319.16|316.76|319.29|316.89|319.16|316.76|0
1648048060000|2022-03-23 15:07:40|319.43|317.03|319.22|316.82|319.43|317.03|319.22|316.82|0
1648048070000|2022-03-23 15:07:50|319.29|316.89|319.16|316.76|319.29|316.89|319.03|316.63|0
1648048080000|2022-03-23 15:08:00|319.29|316.89|319.03|316.63|319.29|316.89|319.03|316.63|0
1648048090000|2022-03-23 15:08:10|318.96|316.56|319.03|316.63|319.03|316.63|318.96|316.56|0
1648048100000|2022-03-23 15:08:20|319.16|316.76|319.29|316.89|319.29|316.89|319.16|316.76|0
1648048110000|2022-03-23 15:08:30|319.43|317.03|318.76|316.36|319.43|317.03|318.76|316.36|0
1648048120000|2022-03-23 15:08:40|318.89|316.49|318.63|316.23|318.89|316.49|318.63|316.23|0
1648048130000|2022-03-23 15:08:50|319.03|316.63|319.56|317.16|319.56|317.16|319.03|316.63|0
1648048140000|2022-03-23 15:09:00|319.49|317.09|319.56|317.16|319.56|317.16|319.43|317.03|0
1648048150000|2022-03-23 15:09:10|319.43|317.03|319.43|317.03|319.56|317.16|319.43|317.03|0
1648048160000|2022-03-23 15:09:20|319.16|316.76|318.96|316.56|319.16|316.76|318.96|316.56|0
1648048170000|2022-03-23 15:09:30|318.76|316.36|319.03|316.63|319.03|316.63|318.76|316.36|0
1648048180000|2022-03-23 15:09:40|318.76|316.36|318.89|316.49|319.03|316.63|318.76|316.36|0
1648048190000|2022-03-23 15:09:50|318.76|316.36|318.63|316.23|318.76|316.36|318.63|316.23|0
1648048200000|2022-03-23 15:10:00|318.36|315.96|317.69|315.29|318.36|315.96|317.69|315.29|0
1648048210000|2022-03-23 15:10:10|317.83|315.43|317.83|315.43|317.83|315.43|317.83|315.43|0
1648048220000|2022-03-23 15:10:20|317.96|315.56|318.23|315.83|318.36|315.96|317.96|315.56|0
1648048230000|2022-03-23 15:10:30|317.96|315.56|318.09|315.69|318.09|315.69|317.96|315.56|0
1648048240000|2022-03-23 15:10:40|318.16|315.76|318.09|315.69|318.23|315.83|318.09|315.69|0
1648048250000|2022-03-23 15:10:50|318.49|316.09|318.49|316.09|318.63|316.23|318.49|316.09|0
1648048260000|2022-03-23 15:11:00|318.76|316.36|319.03|316.63|319.03|316.63|318.49|316.09|0
1648048270000|2022-03-23 15:11:10|319.16|316.76|319.03|316.63|319.16|316.76|318.76|316.36|0
1648048280000|2022-03-23 15:11:20|319.16|316.76|319.03|316.63|319.29|316.89|319.03|316.63|0
1648048290000|2022-03-23 15:11:30|318.89|316.49|318.63|316.23|318.89|316.49|318.49|316.09|0
1648048300000|2022-03-23 15:11:40|318.76|316.36|319.16|316.76|319.16|316.76|318.76|316.36|0
1648048310000|2022-03-23 15:11:50|319.29|316.89|319.29|316.89|319.29|316.89|319.16|316.76|0
1648048320000|2022-03-23 15:12:00|319.02|316.62|319.02|316.62|319.16|316.76|319.02|316.62|0
1648048330000|2022-03-23 15:12:10|319.16|316.76|319.56|317.16|319.56|317.16|319.16|316.76|0
1648048340000|2022-03-23 15:12:20|319.96|317.56|319.83|317.43|319.96|317.56|319.83|317.43|0
1648048350000|2022-03-23 15:12:30|319.96|317.56|319.96|317.56|319.96|317.56|319.83|317.43|0
1648048360000|2022-03-23 15:12:40|319.62|317.22|319.83|317.43|319.83|317.43|319.56|317.16|0
1648048370000|2022-03-23 15:12:50|319.82|317.42|319.56|317.16|319.96|317.56|319.56|317.16|0
1648048380000|2022-03-23 15:13:00|319.82|317.42|319.69|317.29|319.82|317.42|319.42|317.02|0
1648048390000|2022-03-23 15:13:10|319.96|317.56|319.96|317.56|319.96|317.56|319.82|317.42|0
1648048400000|2022-03-23 15:13:20|319.82|317.42|319.42|317.02|320.16|317.76|319.42|317.02|0
1648048410000|2022-03-23 15:13:30|319.49|317.09|319.62|317.22|319.69|317.29|319.49|317.09|0
1648048420000|2022-03-23 15:13:40|319.69|317.29|319.69|317.29|319.69|317.29|319.62|317.22|0
1648048430000|2022-03-23 15:13:50|319.42|317.02|319.42|317.02|319.42|317.02|319.42|317.02|0
1648048440000|2022-03-23 15:14:00|319.29|316.89|319.42|317.02|319.69|317.29|319.29|316.89|0
1648048450000|2022-03-23 15:14:10|319.56|317.16|319.69|317.29|319.82|317.42|319.49|317.09|0
1648048460000|2022-03-23 15:14:20|320.23|317.83|320.09|317.69|320.23|317.83|320.09|317.69|0
1648048470000|2022-03-23 15:14:30|319.96|317.56|320.09|317.69|320.09|317.69|319.96|317.56|0
1648048480000|2022-03-23 15:14:40|320.22|317.82|320.36|317.96|320.36|317.96|320.09|317.69|0
1648048490000|2022-03-23 15:14:50|320.09|317.69|320.29|317.89|320.36|317.96|320.09|317.69|0
1648048500000|2022-03-23 15:15:00|320.22|317.82|319.96|317.56|320.36|317.96|319.96|317.56|0
1648048510000|2022-03-23 15:15:10|320.09|317.69|320.29|317.89|320.49|318.09|320.09|317.69|0
1648048520000|2022-03-23 15:15:20|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1648048530000|2022-03-23 15:15:30|320.22|317.82|319.82|317.42|320.36|317.96|319.82|317.42|0
1648048540000|2022-03-23 15:15:40|319.69|317.29|320.09|317.69|320.09|317.69|319.69|317.29|0
1648048550000|2022-03-23 15:15:50|319.96|317.56|320.09|317.69|320.36|317.96|319.96|317.56|0
1648048560000|2022-03-23 15:16:00|320.22|317.82|320.49|318.09|320.49|318.09|320.22|317.82|0
1648048570000|2022-03-23 15:16:10|320.56|318.16|320.63|318.23|320.76|318.36|320.49|318.09|0
1648048580000|2022-03-23 15:16:20|320.76|318.36|320.56|318.16|320.76|318.36|320.56|318.16|0
1648048590000|2022-03-23 15:16:30|320.42|318.02|320.49|318.09|320.56|318.16|320.42|318.02|0
1648048600000|2022-03-23 15:16:40|320.63|318.23|319.96|317.56|320.63|318.23|319.69|317.29|0
1648048610000|2022-03-23 15:16:50|319.82|317.42|320.22|317.82|320.22|317.82|319.82|317.42|0
1648048620000|2022-03-23 15:17:00|320.62|318.22|320.49|318.09|320.62|318.22|320.49|318.09|0
1648048630000|2022-03-23 15:17:10|320.22|317.82|319.96|317.56|320.22|317.82|319.96|317.56|0
1648048640000|2022-03-23 15:17:20|320.22|317.82|320.22|317.82|320.36|317.96|320.15|317.75|0
1648048650000|2022-03-23 15:17:30|320.29|317.89|320.36|317.96|320.36|317.96|320.22|317.82|0
1648048660000|2022-03-23 15:17:40|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1648048670000|2022-03-23 15:17:50|320.36|317.96|320.49|318.09|320.49|318.09|320.36|317.96|0
1648048680000|2022-03-23 15:18:00|320.89|318.49|320.22|317.82|320.89|318.49|320.09|317.69|0
1648048690000|2022-03-23 15:18:10|320.09|317.69|320.22|317.82|320.36|317.96|320.09|317.69|0
1648048700000|2022-03-23 15:18:20|320.09|317.69|319.82|317.42|320.22|317.82|319.82|317.42|0
1648048710000|2022-03-23 15:18:30|319.69|317.29|319.56|317.16|319.69|317.29|319.56|317.16|0
1648048720000|2022-03-23 15:18:40|319.69|317.29|319.56|317.16|319.69|317.29|319.56|317.16|0
1648048730000|2022-03-23 15:18:50|319.29|316.89|318.89|316.49|319.29|316.89|318.89|316.49|0
1648048740000|2022-03-23 15:19:00|319.02|316.62|319.22|316.82|319.22|316.82|319.02|316.62|0
1648048750000|2022-03-23 15:19:10|319.02|316.62|318.89|316.49|319.29|316.89|318.89|316.49|0
1648048760000|2022-03-23 15:19:20|319.02|316.62|319.69|317.29|319.69|317.29|319.02|316.62|0
1648048770000|2022-03-23 15:19:30|319.82|317.42|319.82|317.42|319.82|317.42|319.69|317.29|0
1648048780000|2022-03-23 15:19:40|319.69|317.29|319.96|317.56|319.96|317.56|319.69|317.29|0
1648048790000|2022-03-23 15:19:50|320.09|317.69|319.82|317.42|320.09|317.69|319.82|317.42|0
1648048800000|2022-03-23 15:20:00|319.96|317.56|320.09|317.69|320.09|317.69|319.96|317.56|0
1648048810000|2022-03-23 15:20:10|319.96|317.56|319.96|317.56|320.22|317.82|319.82|317.42|0
1648048820000|2022-03-23 15:20:20|320.09|317.69|319.69|317.29|320.09|317.69|319.69|317.29|0
1648048830000|2022-03-23 15:20:30|319.96|317.56|320.36|317.96|320.36|317.96|319.96|317.56|0
1648048840000|2022-03-23 15:20:40|320.49|318.09|320.49|318.09|320.62|318.22|320.49|318.09|0
1648048850000|2022-03-23 15:20:50|320.22|317.82|320.09|317.69|320.36|317.96|320.09|317.69|0
1648048860000|2022-03-23 15:21:00|320.49|318.09|320.62|318.22|320.62|318.22|320.36|317.96|0
1648048870000|2022-03-23 15:21:10|320.89|318.49|321.02|318.62|321.02|318.62|320.76|318.36|0
1648048880000|2022-03-23 15:21:20|321.09|318.69|321.09|318.69|321.09|318.69|321.02|318.62|0
1648048890000|2022-03-23 15:21:30|321.16|318.76|321.56|319.16|321.56|319.16|321.16|318.76|0
1648048900000|2022-03-23 15:21:40|321.43|319.03|321.83|319.43|321.83|319.43|321.43|319.03|0
1648048910000|2022-03-23 15:21:50|321.69|319.29|321.83|319.43|321.83|319.43|321.69|319.29|0
1648048920000|2022-03-23 15:22:00|321.96|319.56|322.1|319.7|322.1|319.7|321.96|319.56|0
1648048930000|2022-03-23 15:22:10|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1648048940000|2022-03-23 15:22:20|321.96|319.56|322.1|319.7|322.1|319.7|321.96|319.56|0
1648048950000|2022-03-23 15:22:30|321.96|319.56|320.89|318.49|321.96|319.56|320.89|318.49|0
1648048960000|2022-03-23 15:22:40|321.16|318.76|320.89|318.49|321.16|318.76|320.89|318.49|0
1648048970000|2022-03-23 15:22:50|321.16|318.76|321.02|318.62|321.16|318.76|321.02|318.62|0
1648048980000|2022-03-23 15:23:00|321.16|318.76|320.76|318.36|321.16|318.76|320.76|318.36|0
1648048990000|2022-03-23 15:23:10|321.02|318.62|321.16|318.76|321.29|318.89|321.02|318.62|0
1648049000000|2022-03-23 15:23:20|320.76|318.36|320.76|318.36|320.89|318.49|320.76|318.36|0
1648049010000|2022-03-23 15:23:30|320.62|318.22|320.49|318.09|320.62|318.22|320.49|318.09|0
1648049020000|2022-03-23 15:23:40|320.62|318.22|320.76|318.36|320.76|318.36|320.62|318.22|0
1648049030000|2022-03-23 15:23:50|320.62|318.22|320.49|318.09|320.62|318.22|320.49|318.09|0
1648049040000|2022-03-23 15:24:00|320.62|318.22|320.35|317.95|320.62|318.22|320.35|317.95|0
1648049050000|2022-03-23 15:24:10|320.62|318.22|320.76|318.36|320.76|318.36|320.62|318.22|0
1648049060000|2022-03-23 15:24:20|320.89|318.49|321.16|318.76|321.16|318.76|320.89|318.49|0
1648049070000|2022-03-23 15:24:30|320.89|318.49|321.02|318.62|321.02|318.62|320.89|318.49|0
1648049080000|2022-03-23 15:24:40|321.16|318.76|321.42|319.02|321.42|319.02|321.16|318.76|0
1648049090000|2022-03-23 15:24:50|321.29|318.89|321.42|319.02|321.42|319.02|321.29|318.89|0
1648049100000|2022-03-23 15:25:00|321.69|319.29|321.83|319.43|321.83|319.43|321.69|319.29|0
1648049110000|2022-03-23 15:25:10|321.96|319.56|321.96|319.56|322.09|319.69|321.96|319.56|0
1648049120000|2022-03-23 15:25:20|321.83|319.43|321.96|319.56|321.96|319.56|321.83|319.43|0
1648049130000|2022-03-23 15:25:30|322.02|319.62|322.23|319.83|322.23|319.83|322.02|319.62|0
1648049140000|2022-03-23 15:25:40|322.36|319.96|322.23|319.83|322.36|319.96|322.23|319.83|0
1648049150000|2022-03-23 15:25:50|322.36|319.96|322.63|320.23|322.63|320.23|322.36|319.96|0
1648049160000|2022-03-23 15:26:00|322.5|320.1|322.23|319.83|322.5|320.1|322.23|319.83|0
1648049170000|2022-03-23 15:26:10|322.09|319.69|322.23|319.83|322.23|319.83|322.09|319.69|0
1648049180000|2022-03-23 15:26:20|322.5|320.1|322.5|320.1|322.63|320.23|322.5|320.1|0
1648049190000|2022-03-23 15:26:30|322.63|320.23|322.9|320.5|322.9|320.5|322.63|320.23|0
1648049200000|2022-03-23 15:26:40|322.76|320.36|322.63|320.23|322.76|320.36|322.5|320.1|0
1648049210000|2022-03-23 15:26:50|322.76|320.36|322.76|320.36|322.76|320.36|322.69|320.29|0
1648049220000|2022-03-23 15:27:00|322.09|319.69|321.83|319.43|322.23|319.83|321.83|319.43|0
1648049230000|2022-03-23 15:27:10|321.96|319.56|322.09|319.69|322.09|319.69|321.96|319.56|0
1648049240000|2022-03-23 15:27:20|322.36|319.96|322.36|319.96|322.36|319.96|322.36|319.96|0
1648049250000|2022-03-23 15:27:30|321.96|319.56|321.96|319.56|321.96|319.56|321.96|319.56|0
1648049260000|2022-03-23 15:27:40|321.56|319.16|321.56|319.16|321.69|319.29|321.56|319.16|0
1648049270000|2022-03-23 15:27:50|321.42|319.02|321.49|319.09|321.49|319.09|321.35|318.95|0
1648049280000|2022-03-23 15:28:00|321.56|319.16|321.35|318.95|321.56|319.16|321.16|318.76|0
1648049290000|2022-03-23 15:28:10|321.42|319.02|321.56|319.16|321.56|319.16|321.29|318.89|0
1648049300000|2022-03-23 15:28:20|321.69|319.29|321.82|319.42|321.82|319.42|321.69|319.29|0
1648049310000|2022-03-23 15:28:30|321.56|319.16|321.69|319.29|321.69|319.29|321.56|319.16|0
1648049320000|2022-03-23 15:28:40|321.56|319.16|321.69|319.29|321.69|319.29|321.42|319.02|0
1648049330000|2022-03-23 15:28:50|321.56|319.16|321.82|319.42|321.82|319.42|321.56|319.16|0
1648049340000|2022-03-23 15:29:00|321.56|319.16|321.96|319.56|321.96|319.56|321.56|319.16|0
1648049350000|2022-03-23 15:29:10|321.82|319.42|321.82|319.42|321.96|319.56|321.82|319.42|0
1648049360000|2022-03-23 15:29:20|321.56|319.16|321.62|319.22|321.69|319.29|321.56|319.16|0
1648049370000|2022-03-23 15:29:30|321.82|319.42|321.82|319.42|321.96|319.56|321.82|319.42|0
1648049380000|2022-03-23 15:29:40|321.96|319.56|322.09|319.69|322.09|319.69|321.96|319.56|0
1648049390000|2022-03-23 15:29:50|322.23|319.83|322.09|319.69|322.23|319.83|322.09|319.69|0
1648049400000|2022-03-23 15:30:00|322.29|319.89|321.82|319.42|322.29|319.89|321.82|319.42|0
1648049410000|2022-03-23 15:30:10|321.69|319.29|321.42|319.02|321.69|319.29|321.29|318.89|0
1648049420000|2022-03-23 15:30:20|321.29|318.89|321.56|319.16|321.56|319.16|321.15|318.75|0
1648049430000|2022-03-23 15:30:30|321.82|319.42|321.69|319.29|321.82|319.42|321.69|319.29|0
1648049440000|2022-03-23 15:30:40|321.56|319.16|321.29|318.89|321.69|319.29|321.29|318.89|0
1648049450000|2022-03-23 15:30:50|321.42|319.02|321.56|319.16|321.56|319.16|321.42|319.02|0
1648049460000|2022-03-23 15:31:00|321.69|319.29|321.42|319.02|321.82|319.42|321.42|319.02|0
1648049470000|2022-03-23 15:31:10|321.29|318.89|321.15|318.75|321.29|318.89|321.15|318.75|0
1648049480000|2022-03-23 15:31:20|321.02|318.62|321.02|318.62|321.22|318.82|321.02|318.62|0
1648049490000|2022-03-23 15:31:30|321.15|318.75|321.15|318.75|321.29|318.89|321.15|318.75|0
1648049500000|2022-03-23 15:31:40|321.29|318.89|320.89|318.49|321.29|318.89|320.89|318.49|0
1648049510000|2022-03-23 15:31:50|321.02|318.62|320.95|318.55|321.02|318.62|320.89|318.49|0
1648049520000|2022-03-23 15:32:00|321.02|318.62|321.02|318.62|321.02|318.62|320.89|318.49|0
1648049530000|2022-03-23 15:32:10|321.15|318.75|320.89|318.49|321.15|318.75|320.89|318.49|0
1648049540000|2022-03-23 15:32:20|321.08|318.68|321.15|318.75|321.15|318.75|321.02|318.62|0
1648049550000|2022-03-23 15:32:30|320.89|318.49|320.62|318.22|320.89|318.49|320.62|318.22|0
1648049560000|2022-03-23 15:32:40|320.35|317.95|320.22|317.82|320.35|317.95|320.08|317.68|0
1648049570000|2022-03-23 15:32:50|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1648049580000|2022-03-23 15:33:00|320.62|318.22|320.82|318.42|320.82|318.42|320.48|318.08|0
1648049590000|2022-03-23 15:33:10|320.89|318.49|320.48|318.08|320.95|318.55|320.48|318.08|0
1648049600000|2022-03-23 15:33:20|320.35|317.95|320.48|318.08|320.48|318.08|320.35|317.95|0
1648049610000|2022-03-23 15:33:30|320.35|317.95|320.48|318.08|320.48|318.08|320.35|317.95|0
1648049620000|2022-03-23 15:33:40|320.35|317.95|320.48|318.08|320.48|318.08|320.35|317.95|0
1648049630000|2022-03-23 15:33:50|320.62|318.22|320.89|318.49|320.89|318.49|320.48|318.08|0
1648049640000|2022-03-23 15:34:00|320.62|318.22|321.02|318.62|321.02|318.62|320.62|318.22|0
1648049650000|2022-03-23 15:34:10|320.95|318.55|320.28|317.88|320.95|318.55|320.28|317.88|0
1648049660000|2022-03-23 15:34:20|320.35|317.95|320.48|318.08|320.48|318.08|320.35|317.95|0
1648049670000|2022-03-23 15:34:30|320.35|317.95|320.62|318.22|320.62|318.22|320.35|317.95|0
1648049680000|2022-03-23 15:34:40|320.75|318.35|320.75|318.35|320.75|318.35|320.68|318.28|0
1648049690000|2022-03-23 15:34:50|320.88|318.48|320.41|318.01|320.88|318.48|320.41|318.01|0
1648049700000|2022-03-23 15:35:00|320.48|318.08|320.35|317.95|320.48|318.08|320.22|317.82|0
1648049710000|2022-03-23 15:35:10|320.08|317.68|320.08|317.68|320.08|317.68|319.95|317.55|0
1648049720000|2022-03-23 15:35:20|319.68|317.28|318.42|316.02|319.82|317.42|318.42|316.02|0
1648049730000|2022-03-23 15:35:30|318.55|316.15|319.65|317.25|319.65|317.25|318.55|316.15|0
1648049740000|2022-03-23 15:35:40|319.45|317.05|319.98|317.58|319.98|317.58|319.45|317.05|0
1648049750000|2022-03-23 15:35:50|320.12|317.72|319.85|317.45|320.12|317.72|319.85|317.45|0
1648049760000|2022-03-23 15:36:00|319.72|317.32|319.51|317.11|319.72|317.32|319.45|317.05|0
1648049770000|2022-03-23 15:36:10|319.72|317.32|319.72|317.32|319.85|317.45|319.72|317.32|0
1648049780000|2022-03-23 15:36:20|319.45|317.05|319.85|317.45|319.85|317.45|319.38|316.98|0
1648049790000|2022-03-23 15:36:30|319.98|317.58|320.12|317.72|320.12|317.72|319.98|317.58|0
1648049800000|2022-03-23 15:36:40|320.18|317.78|319.98|317.58|320.25|317.85|319.98|317.58|0
1648049810000|2022-03-23 15:36:50|320.05|317.65|320.25|317.85|320.25|317.85|319.98|317.58|0
1648049820000|2022-03-23 15:37:00|320.52|318.12|320.25|317.85|320.65|318.25|320.25|317.85|0
1648049830000|2022-03-23 15:37:10|320.12|317.72|320.32|317.92|320.32|317.92|320.12|317.72|0
1648049840000|2022-03-23 15:37:20|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1648049850000|2022-03-23 15:37:30|320.65|318.25|320.58|318.18|320.65|318.25|320.58|318.18|0
1648049860000|2022-03-23 15:37:40|320.12|317.72|320.12|317.72|320.12|317.72|320.05|317.65|0
1648049870000|2022-03-23 15:37:50|320.25|317.85|320.12|317.72|320.25|317.85|320.12|317.72|0
1648049880000|2022-03-23 15:38:00|320.39|317.99|320.39|317.99|320.52|318.12|320.25|317.85|0
1648049890000|2022-03-23 15:38:10|320.45|318.05|320.52|318.12|320.52|318.12|320.39|317.99|0
1648049900000|2022-03-23 15:38:20|320.65|318.25|320.79|318.39|320.79|318.39|320.58|318.18|0
1648049910000|2022-03-23 15:38:30|320.65|318.25|320.38|317.98|320.65|318.25|320.25|317.85|0
1648049920000|2022-03-23 15:38:40|320.45|318.05|320.65|318.25|320.79|318.39|320.45|318.05|0
1648049930000|2022-03-23 15:38:50|320.52|318.12|320.52|318.12|320.65|318.25|320.52|318.12|0
1648049940000|2022-03-23 15:39:00|320.65|318.25|320.52|318.12|320.65|318.25|320.12|317.72|0
1648049950000|2022-03-23 15:39:10|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1648049960000|2022-03-23 15:39:20|320.05|317.65|320.12|317.72|320.12|317.72|319.85|317.45|0
1648049970000|2022-03-23 15:39:30|320.25|317.85|320.12|317.72|320.25|317.85|319.98|317.58|0
1648049980000|2022-03-23 15:39:40|319.98|317.58|319.98|317.58|319.98|317.58|319.98|317.58|0
1648049990000|2022-03-23 15:39:50|320.25|317.85|320.52|318.12|320.52|318.12|320.25|317.85|0
1648050000000|2022-03-23 15:40:00|320.38|317.98|319.98|317.58|320.52|318.12|319.98|317.58|0
1648050020000|2022-03-23 15:40:20|319.85|317.45|319.72|317.32|319.98|317.58|319.72|317.32|0
1648050030000|2022-03-23 15:40:30|319.85|317.45|319.58|317.18|319.98|317.58|319.58|317.18|0
1648050040000|2022-03-23 15:40:40|319.72|317.32|319.85|317.45|319.85|317.45|319.65|317.25|0
1648050050000|2022-03-23 15:40:50|319.72|317.32|320.12|317.72|320.12|317.72|319.72|317.32|0
1648050060000|2022-03-23 15:41:00|319.98|317.58|320.38|317.98|320.38|317.98|319.98|317.58|0
1648050070000|2022-03-23 15:41:10|320.25|317.85|320.52|318.12|320.52|318.12|320.25|317.85|0
1648050080000|2022-03-23 15:41:20|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1648050090000|2022-03-23 15:41:30|320.25|317.85|320.52|318.12|320.52|318.12|320.12|317.72|0
1648050100000|2022-03-23 15:41:40|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1648050110000|2022-03-23 15:41:50|320.18|317.78|320.12|317.72|320.25|317.85|319.98|317.58|0
1648050120000|2022-03-23 15:42:00|319.71|317.31|319.31|316.91|319.71|317.31|319.31|316.91|0
1648050130000|2022-03-23 15:42:10|319.18|316.78|319.31|316.91|319.45|317.05|319.18|316.78|0
1648050140000|2022-03-23 15:42:20|318.91|316.51|319.05|316.65|319.05|316.65|318.78|316.38|0
1648050150000|2022-03-23 15:42:30|319.18|316.78|319.18|316.78|319.18|316.78|319.05|316.65|0
1648050160000|2022-03-23 15:42:40|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1648050170000|2022-03-23 15:42:50|318.91|316.51|318.78|316.38|318.91|316.51|318.78|316.38|0
1648050180000|2022-03-23 15:43:00|318.51|316.11|317.85|315.45|318.51|316.11|317.85|315.45|0
1648050190000|2022-03-23 15:43:10|317.98|315.58|318.25|315.85|318.25|315.85|317.98|315.58|0
1648050200000|2022-03-23 15:43:20|318.04|315.64|318.78|316.38|318.78|316.38|318.04|315.64|0
1648050210000|2022-03-23 15:43:30|319.24|316.84|319.11|316.71|319.24|316.84|319.05|316.65|0
1648050220000|2022-03-23 15:43:40|319.18|316.78|318.84|316.44|319.18|316.78|318.84|316.44|0
1648050230000|2022-03-23 15:43:50|319.05|316.65|318.65|316.25|319.11|316.71|318.51|316.11|0
1648050240000|2022-03-23 15:44:00|318.44|316.04|319.05|316.65|319.05|316.65|318.44|316.04|0
1648050250000|2022-03-23 15:44:10|319.18|316.78|319.18|316.78|319.18|316.78|319.05|316.65|0
1648050260000|2022-03-23 15:44:20|319.05|316.65|319.45|317.05|319.45|317.05|319.05|316.65|0
1648050270000|2022-03-23 15:44:30|319.18|316.78|319.05|316.65|319.18|316.78|319.05|316.65|0
1648050280000|2022-03-23 15:44:40|319.18|316.78|319.45|317.05|319.45|317.05|319.18|316.78|0
1648050290000|2022-03-23 15:44:50|319.85|317.45|319.71|317.31|319.85|317.45|319.71|317.31|0
1648050300000|2022-03-23 15:45:00|319.58|317.18|318.91|316.51|319.85|317.45|318.91|316.51|0
1648050310000|2022-03-23 15:45:10|319.45|317.05|319.38|316.98|319.45|317.05|319.38|316.98|0
1648050320000|2022-03-23 15:45:20|319.58|317.18|319.38|316.98|319.58|317.18|319.31|316.91|0
1648050330000|2022-03-23 15:45:30|319.45|317.05|319.85|317.45|319.85|317.45|319.45|317.05|0
1648050340000|2022-03-23 15:45:40|319.71|317.31|319.78|317.38|319.85|317.45|319.71|317.31|0
1648050350000|2022-03-23 15:45:50|319.85|317.45|319.98|317.58|319.98|317.58|319.85|317.45|0
1648050360000|2022-03-23 15:46:00|320.04|317.64|319.85|317.45|320.04|317.64|319.85|317.45|0
1648050370000|2022-03-23 15:46:10|319.98|317.58|320.11|317.71|320.11|317.71|319.98|317.58|0
1648050380000|2022-03-23 15:46:20|320.04|317.64|319.58|317.18|320.04|317.64|319.58|317.18|0
1648050390000|2022-03-23 15:46:30|319.71|317.31|318.78|316.38|319.85|317.45|318.78|316.38|0
1648050400000|2022-03-23 15:46:40|318.91|316.51|319.18|316.78|319.18|316.78|318.91|316.51|0
1648050410000|2022-03-23 15:46:50|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1648050420000|2022-03-23 15:47:00|318.91|316.51|318.64|316.24|318.91|316.51|318.64|316.24|0
1648050430000|2022-03-23 15:47:10|318.84|316.44|318.78|316.38|318.84|316.44|318.64|316.24|0
1648050440000|2022-03-23 15:47:20|318.51|316.11|318.11|315.71|318.51|316.11|318.11|315.71|0
1648050450000|2022-03-23 15:47:30|318.24|315.84|318.38|315.98|318.38|315.98|318.11|315.71|0
1648050460000|2022-03-23 15:47:40|318.11|315.71|318.38|315.98|318.38|315.98|318.11|315.71|0
1648050470000|2022-03-23 15:47:50|317.98|315.58|318.24|315.84|318.24|315.84|317.98|315.58|0
1648050480000|2022-03-23 15:48:00|318.64|316.24|318.38|315.98|318.64|316.24|318.24|315.84|0
1648050490000|2022-03-23 15:48:10|318.11|315.71|318.78|316.38|318.78|316.38|318.11|315.71|0
1648050500000|2022-03-23 15:48:20|318.91|316.51|318.91|316.51|318.91|316.51|318.91|316.51|0
1648050510000|2022-03-23 15:48:30|318.78|316.38|319.04|316.64|319.04|316.64|318.78|316.38|0
1648050520000|2022-03-23 15:48:40|319.11|316.71|319.04|316.64|319.18|316.78|319.04|316.64|0
1648050530000|2022-03-23 15:48:50|319.18|316.78|318.91|316.51|319.18|316.78|318.91|316.51|0
1648050540000|2022-03-23 15:49:00|319.04|316.64|318.91|316.51|319.04|316.64|318.91|316.51|0
1648050550000|2022-03-23 15:49:10|319.04|316.64|319.04|316.64|319.11|316.71|319.04|316.64|0
1648050560000|2022-03-23 15:49:20|319.31|316.91|319.11|316.71|319.31|316.91|319.11|316.71|0
1648050570000|2022-03-23 15:49:30|319.18|316.78|319.04|316.64|319.24|316.84|318.91|316.51|0
1648050580000|2022-03-23 15:49:40|318.91|316.51|318.51|316.11|319.04|316.64|318.51|316.11|0
1648050590000|2022-03-23 15:49:50|318.24|315.84|318.51|316.11|318.51|316.11|318.11|315.71|0
1648050600000|2022-03-23 15:50:00|318.38|315.98|318.24|315.84|318.38|315.98|318.24|315.84|0
1648050610000|2022-03-23 15:50:10|318.11|315.71|318.38|315.98|318.51|316.11|318.11|315.71|0
1648050620000|2022-03-23 15:50:20|318.64|316.24|318.91|316.51|318.91|316.51|318.64|316.24|0
1648050630000|2022-03-23 15:50:30|318.64|316.24|318.91|316.51|318.91|316.51|318.64|316.24|0
1648050640000|2022-03-23 15:50:40|318.78|316.38|318.64|316.24|318.78|316.38|318.64|316.24|0
1648050650000|2022-03-23 15:50:50|318.71|316.31|318.78|316.38|318.78|316.38|318.71|316.31|0
1648050660000|2022-03-23 15:51:00|318.91|316.51|319.18|316.78|319.31|316.91|318.91|316.51|0
1648050670000|2022-03-23 15:51:10|319.24|316.84|319.44|317.04|319.44|317.04|319.24|316.84|0
1648050680000|2022-03-23 15:51:20|319.31|316.91|319.31|316.91|319.31|316.91|319.18|316.78|0
1648050690000|2022-03-23 15:51:30|319.24|316.84|319.44|317.04|319.44|317.04|319.24|316.84|0
1648050700000|2022-03-23 15:51:40|319.37|316.97|319.44|317.04|319.44|317.04|319.04|316.64|0
1648050710000|2022-03-23 15:51:50|319.58|317.18|319.71|317.31|319.98|317.58|319.58|317.18|0
1648050720000|2022-03-23 15:52:00|319.84|317.44|319.98|317.58|319.98|317.58|319.84|317.44|0
1648050730000|2022-03-23 15:52:10|320.11|317.71|320.11|317.71|320.11|317.71|320.11|317.71|0
1648050740000|2022-03-23 15:52:20|320.18|317.78|319.84|317.44|320.18|317.78|319.84|317.44|0
1648050750000|2022-03-23 15:52:30|319.98|317.58|320.25|317.85|320.25|317.85|319.98|317.58|0
1648050760000|2022-03-23 15:52:40|319.71|317.31|319.44|317.04|319.84|317.44|319.44|317.04|0
1648050770000|2022-03-23 15:52:50|319.71|317.31|320.11|317.71|320.11|317.71|319.71|317.31|0
1648050780000|2022-03-23 15:53:00|319.98|317.58|320.11|317.71|320.18|317.78|319.98|317.58|0
1648050790000|2022-03-23 15:53:10|319.98|317.58|320.11|317.71|320.11|317.71|319.98|317.58|0
1648050800000|2022-03-23 15:53:20|319.98|317.58|319.84|317.44|319.98|317.58|319.84|317.44|0
1648050810000|2022-03-23 15:53:30|319.71|317.31|319.58|317.18|319.71|317.31|319.58|317.18|0
1648050820000|2022-03-23 15:53:40|319.44|317.04|319.58|317.18|319.58|317.18|319.44|317.04|0
1648050830000|2022-03-23 15:53:50|319.71|317.31|319.98|317.58|319.98|317.58|319.71|317.31|0
1648050840000|2022-03-23 15:54:00|319.64|317.24|319.58|317.18|319.71|317.31|319.58|317.18|0
1648050850000|2022-03-23 15:54:10|319.31|316.91|319.58|317.18|319.58|317.18|319.31|316.91|0
1648050860000|2022-03-23 15:54:20|319.84|317.44|319.64|317.24|319.84|317.44|319.64|317.24|0
1648050870000|2022-03-23 15:54:30|319.71|317.31|319.58|317.18|319.71|317.31|319.44|317.04|0
1648050880000|2022-03-23 15:54:40|319.98|317.58|319.98|317.58|320.11|317.71|319.98|317.58|0
1648050890000|2022-03-23 15:54:50|319.84|317.44|319.98|317.58|319.98|317.58|319.84|317.44|0
1648050900000|2022-03-23 15:55:00|320.11|317.71|320.38|317.98|320.38|317.98|320.11|317.71|0
1648050910000|2022-03-23 15:55:10|320.24|317.84|320.38|317.98|320.51|318.11|320.24|317.84|0
1648050920000|2022-03-23 15:55:20|320.24|317.84|320.11|317.71|320.24|317.84|320.11|317.71|0
1648050930000|2022-03-23 15:55:30|320.24|317.84|320.38|317.98|320.38|317.98|320.24|317.84|0
1648050940000|2022-03-23 15:55:40|320.24|317.84|320.65|318.25|320.65|318.25|320.24|317.84|0
1648050950000|2022-03-23 15:55:50|320.24|317.84|319.58|317.18|320.24|317.84|319.58|317.18|0
1648050960000|2022-03-23 15:56:00|319.71|317.31|319.98|317.58|319.98|317.58|319.71|317.31|0
1648050970000|2022-03-23 15:56:10|320.11|317.71|320.24|317.84|320.24|317.84|320.11|317.71|0
1648050980000|2022-03-23 15:56:20|320.11|317.71|320.11|317.71|320.11|317.71|320.11|317.71|0
1648050990000|2022-03-23 15:56:30|319.98|317.58|319.98|317.58|320.11|317.71|319.98|317.58|0
1648051000000|2022-03-23 15:56:40|319.84|317.44|319.84|317.44|319.98|317.58|319.84|317.44|0
1648051010000|2022-03-23 15:56:50|320.11|317.71|320.24|317.84|320.24|317.84|320.11|317.71|0
1648051020000|2022-03-23 15:57:00|320.11|317.71|320.11|317.71|320.17|317.77|319.98|317.58|0
1648051030000|2022-03-23 15:57:10|320.17|317.77|320.11|317.71|320.17|317.77|320.11|317.71|0
1648051040000|2022-03-23 15:57:20|320.24|317.84|319.98|317.58|320.24|317.84|319.84|317.44|0
1648051050000|2022-03-23 15:57:30|319.91|317.51|319.84|317.44|320.04|317.64|319.84|317.44|0
1648051060000|2022-03-23 15:57:40|319.57|317.17|319.71|317.31|319.71|317.31|319.57|317.17|0
1648051070000|2022-03-23 15:57:50|319.57|317.17|319.84|317.44|319.84|317.44|319.57|317.17|0
1648051080000|2022-03-23 15:58:00|320.11|317.71|319.71|317.31|320.11|317.71|319.71|317.31|0
1648051090000|2022-03-23 15:58:10|319.84|317.44|319.44|317.04|319.84|317.44|319.44|317.04|0
1648051100000|2022-03-23 15:58:20|319.57|317.17|319.57|317.17|319.71|317.31|319.57|317.17|0
1648051110000|2022-03-23 15:58:30|319.64|317.24|319.57|317.17|319.64|317.24|319.57|317.17|0
1648051120000|2022-03-23 15:58:40|319.37|316.97|319.57|317.17|319.57|317.17|319.37|316.97|0
1648051130000|2022-03-23 15:58:50|319.71|317.31|319.84|317.44|319.84|317.44|319.71|317.31|0
1648051140000|2022-03-23 15:59:00|319.57|317.17|319.64|317.24|319.71|317.31|319.57|317.17|0
1648051150000|2022-03-23 15:59:10|319.57|317.17|319.84|317.44|319.84|317.44|319.57|317.17|0
1648051160000|2022-03-23 15:59:20|319.77|317.37|319.98|317.58|319.98|317.58|319.77|317.37|0
1648051170000|2022-03-23 15:59:30|320.11|317.71|319.98|317.58|320.11|317.71|319.84|317.44|0
1648051180000|2022-03-23 15:59:40|319.84|317.44|320.11|317.71|320.11|317.71|319.84|317.44|0
1648051190000|2022-03-23 15:59:50|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1648051200000|2022-03-23 16:00:00|320.11|317.71|319.97|317.57|320.24|317.84|319.84|317.44|0
1648051210000|2022-03-23 16:00:10|320.11|317.71|319.97|317.57|320.11|317.71|319.84|317.44|0
1648051220000|2022-03-23 16:00:20|320.38|317.98|320.64|318.24|320.64|318.24|320.11|317.71|0
1648051230000|2022-03-23 16:00:30|320.91|318.51|320.91|318.51|321.05|318.65|320.91|318.51|0
1648051240000|2022-03-23 16:00:40|320.78|318.38|320.84|318.44|320.91|318.51|320.78|318.38|0
1648051250000|2022-03-23 16:00:50|320.91|318.51|321.05|318.65|321.05|318.65|320.91|318.51|0
1648051260000|2022-03-23 16:01:00|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1648051270000|2022-03-23 16:01:10|321.18|318.78|321.18|318.78|321.31|318.91|321.05|318.65|0
1648051280000|2022-03-23 16:01:20|321.04|318.64|321.31|318.91|321.31|318.91|321.04|318.64|0
1648051290000|2022-03-23 16:01:30|321.18|318.78|321.31|318.91|321.31|318.91|321.18|318.78|0
1648051300000|2022-03-23 16:01:40|321.45|319.05|321.45|319.05|321.45|319.05|321.31|318.91|0
1648051310000|2022-03-23 16:01:50|321.58|319.18|321.45|319.05|321.58|319.18|321.31|318.91|0
1648051320000|2022-03-23 16:02:00|321.58|319.18|321.45|319.05|321.58|319.18|321.31|318.91|0
1648051330000|2022-03-23 16:02:10|321.58|319.18|321.58|319.18|321.58|319.18|321.45|319.05|0
1648051340000|2022-03-23 16:02:20|321.71|319.31|322.12|319.72|322.12|319.72|321.71|319.31|0
1648051350000|2022-03-23 16:02:30|322.25|319.85|322.25|319.85|322.25|319.85|322.25|319.85|0
1648051360000|2022-03-23 16:02:40|322.12|319.72|322.25|319.85|322.25|319.85|322.12|319.72|0
1648051370000|2022-03-23 16:02:50|322.39|319.99|323.06|320.66|323.06|320.66|322.39|319.99|0
1648051380000|2022-03-23 16:03:00|323.46|321.06|323.33|320.93|323.46|321.06|323.19|320.79|0
1648051390000|2022-03-23 16:03:10|323.19|320.79|323.46|321.06|323.46|321.06|323.19|320.79|0
1648051400000|2022-03-23 16:03:20|323.59|321.19|321.58|319.18|323.73|321.33|321.58|319.18|0
1648051410000|2022-03-23 16:03:30|322.25|319.85|322.25|319.85|322.65|320.25|322.25|319.85|0
1648051420000|2022-03-23 16:03:40|322.12|319.72|322.12|319.72|322.12|319.72|321.91|319.51|0
1648051430000|2022-03-23 16:03:50|321.98|319.58|322.12|319.72|322.12|319.72|321.98|319.58|0
1648051440000|2022-03-23 16:04:00|322.25|319.85|322.12|319.72|322.25|319.85|321.98|319.58|0
1648051450000|2022-03-23 16:04:10|321.85|319.45|321.58|319.18|321.85|319.45|321.58|319.18|0
1648051460000|2022-03-23 16:04:20|321.31|318.91|321.18|318.78|321.31|318.91|321.18|318.78|0
1648051470000|2022-03-23 16:04:30|321.31|318.91|320.78|318.38|321.31|318.91|320.71|318.31|0
1648051480000|2022-03-23 16:04:40|320.64|318.24|320.37|317.97|320.64|318.24|320.37|317.97|0
1648051490000|2022-03-23 16:04:50|320.24|317.84|320.64|318.24|320.64|318.24|320.24|317.84|0
1648051500000|2022-03-23 16:05:00|320.51|318.11|320.64|318.24|320.78|318.38|320.51|318.11|0
1648051510000|2022-03-23 16:05:10|320.91|318.51|320.51|318.11|320.91|318.51|320.51|318.11|0
1648051520000|2022-03-23 16:05:20|320.37|317.97|320.17|317.77|320.37|317.97|320.11|317.71|0
1648051530000|2022-03-23 16:05:30|320.11|317.71|320.24|317.84|320.24|317.84|320.11|317.71|0
1648051540000|2022-03-23 16:05:40|320.11|317.71|319.57|317.17|320.11|317.71|319.57|317.17|0
1648051550000|2022-03-23 16:05:50|319.71|317.31|319.3|316.9|319.71|317.31|319.3|316.9|0
1648051560000|2022-03-23 16:06:00|319.04|316.64|318.83|316.43|319.04|316.64|318.83|316.43|0
1648051570000|2022-03-23 16:06:10|318.77|316.37|317.84|315.44|318.77|316.37|317.84|315.44|0
1648051580000|2022-03-23 16:06:20|317.7|315.3|317.44|315.04|317.7|315.3|317.44|315.04|0
1648051590000|2022-03-23 16:06:30|317.7|315.3|317.44|315.04|317.7|315.3|317.3|314.9|0
1648051600000|2022-03-23 16:06:40|317.7|315.3|317.84|315.44|317.84|315.44|317.7|315.3|0
1648051610000|2022-03-23 16:06:50|317.7|315.3|317.84|315.44|318.1|315.7|317.7|315.3|0
1648051620000|2022-03-23 16:07:00|318.1|315.7|317.84|315.44|318.1|315.7|317.7|315.3|0
1648051630000|2022-03-23 16:07:10|317.7|315.3|317.44|315.04|317.7|315.3|317.44|315.04|0
1648051640000|2022-03-23 16:07:20|317.3|314.9|317.57|315.17|317.57|315.17|317.3|314.9|0
1648051650000|2022-03-23 16:07:30|317.44|315.04|317.17|314.77|317.44|315.04|317.17|314.77|0
1648051660000|2022-03-23 16:07:40|317.04|314.64|316.77|314.37|317.04|314.64|316.51|314.11|0
1648051670000|2022-03-23 16:07:50|316.64|314.24|316.84|314.44|316.84|314.44|316.64|314.24|0
1648051680000|2022-03-23 16:08:00|316.64|314.24|316.51|314.11|316.64|314.24|316.51|314.11|0
1648051690000|2022-03-23 16:08:10|316.77|314.37|316.51|314.11|316.77|314.37|316.51|314.11|0
1648051700000|2022-03-23 16:08:20|316.64|314.24|316.64|314.24|316.64|314.24|316.57|314.17|0
1648051710000|2022-03-23 16:08:30|316.77|314.37|316.77|314.37|316.9|314.5|316.77|314.37|0
1648051720000|2022-03-23 16:08:40|316.64|314.24|316.51|314.11|316.77|314.37|316.51|314.11|0
1648051730000|2022-03-23 16:08:50|316.77|314.37|316.64|314.24|316.77|314.37|316.64|314.24|0
1648051740000|2022-03-23 16:09:00|316.77|314.37|316.57|314.17|316.77|314.37|316.57|314.17|0
1648051750000|2022-03-23 16:09:10|316.64|314.24|316.9|314.5|316.9|314.5|316.51|314.11|0
1648051760000|2022-03-23 16:09:20|316.77|314.37|317.17|314.77|317.17|314.77|316.77|314.37|0
1648051770000|2022-03-23 16:09:30|317.3|314.9|317.44|315.04|317.57|315.17|317.3|314.9|0
1648051780000|2022-03-23 16:09:40|317.3|314.9|317.17|314.77|317.3|314.9|317.04|314.64|0
1648051790000|2022-03-23 16:09:50|317.3|314.9|317.17|314.77|317.3|314.9|317.04|314.64|0
1648051800000|2022-03-23 16:10:00|316.9|314.5|316.64|314.24|316.9|314.5|316.64|314.24|0
1648051810000|2022-03-23 16:10:10|316.77|314.37|316.77|314.37|316.83|314.43|316.77|314.37|0
1648051820000|2022-03-23 16:10:20|316.64|314.24|316.64|314.24|316.77|314.37|316.64|314.24|0
1648051830000|2022-03-23 16:10:30|316.5|314.1|316.64|314.24|316.64|314.24|316.5|314.1|0
1648051840000|2022-03-23 16:10:40|316.5|314.1|316.5|314.1|316.64|314.24|316.5|314.1|0
1648051850000|2022-03-23 16:10:50|316.64|314.24|315.84|313.44|316.64|314.24|315.84|313.44|0
1648051860000|2022-03-23 16:11:00|315.71|313.31|314.98|312.58|315.71|313.31|314.98|312.58|0
1648051870000|2022-03-23 16:11:10|314.78|312.38|314.51|312.11|314.78|312.38|314.51|312.11|0
1648051880000|2022-03-23 16:11:20|314.38|311.98|314.31|311.91|314.51|312.11|314.31|311.91|0
1648051890000|2022-03-23 16:11:30|314.51|312.11|314.25|311.85|314.51|312.11|314.12|311.72|0
1648051900000|2022-03-23 16:11:40|314.12|311.72|314.51|312.11|314.51|312.11|314.12|311.72|0
1648051910000|2022-03-23 16:11:50|314.45|312.05|314.51|312.11|314.51|312.11|314.25|311.85|0
1648051920000|2022-03-23 16:12:00|314.65|312.25|314.38|311.98|314.65|312.25|314.38|311.98|0
1648051930000|2022-03-23 16:12:10|314.25|311.85|314.12|311.72|314.25|311.85|314.12|311.72|0
1648051940000|2022-03-23 16:12:20|314.25|311.85|314.38|311.98|314.38|311.98|314.25|311.85|0
1648051950000|2022-03-23 16:12:30|314.12|311.72|313.72|311.32|314.12|311.72|313.59|311.19|0
1648051960000|2022-03-23 16:12:40|313.59|311.19|313.46|311.06|313.59|311.19|313.46|311.06|0
1648051970000|2022-03-23 16:12:50|313.32|310.92|313.32|310.92|313.32|310.92|313.32|310.92|0
1648051980000|2022-03-23 16:13:00|313.59|311.19|313.32|310.92|313.59|311.19|313.32|310.92|0
1648051990000|2022-03-23 16:13:10|313.46|311.06|313.46|311.06|313.46|311.06|313.46|311.06|0
1648052000000|2022-03-23 16:13:20|313.32|310.92|313.32|310.92|313.46|311.06|313.32|310.92|0
1648052010000|2022-03-23 16:13:30|313.06|310.66|313.19|310.79|313.19|310.79|312.86|310.46|0
1648052020000|2022-03-23 16:13:40|312.93|310.53|313.59|311.19|313.59|311.19|312.93|310.53|0
1648052030000|2022-03-23 16:13:50|313.72|311.32|313.52|311.12|313.72|311.32|313.45|311.05|0
1648052040000|2022-03-23 16:14:00|313.98|311.58|314.25|311.85|314.25|311.85|313.98|311.58|0
1648052050000|2022-03-23 16:14:10|314.38|311.98|314.25|311.85|314.38|311.98|314.12|311.72|0
1648052060000|2022-03-23 16:14:20|314.12|311.72|314.38|311.98|314.38|311.98|314.12|311.72|0
1648052070000|2022-03-23 16:14:30|314.51|312.11|314.51|312.11|314.51|312.11|314.38|311.98|0
1648052080000|2022-03-23 16:14:40|314.65|312.25|314.65|312.25|314.65|312.25|314.51|312.11|0
1648052090000|2022-03-23 16:14:50|314.78|312.38|315.04|312.64|315.04|312.64|314.78|312.38|0
1648052100000|2022-03-23 16:15:00|314.91|312.51|315.31|312.91|315.31|312.91|314.91|312.51|0
1648052110000|2022-03-23 16:15:10|315.18|312.78|315.44|313.04|315.44|313.04|315.18|312.78|0
1648052120000|2022-03-23 16:15:20|315.57|313.17|315.71|313.31|315.71|313.31|315.57|313.17|0
1648052130000|2022-03-23 16:15:30|315.57|313.17|315.71|313.31|315.71|313.31|315.57|313.17|0
1648052140000|2022-03-23 16:15:40|315.57|313.17|315.21|312.81|316.1|313.7|315.21|312.81|0
1648052150000|2022-03-23 16:15:50|316.1|313.7|316.24|313.84|316.24|313.84|316.1|313.7|0
1648052160000|2022-03-23 16:16:00|316.37|313.97|317.03|314.63|317.03|314.63|316.37|313.97|0
1648052170000|2022-03-23 16:16:10|316.9|314.5|316.9|314.5|317.03|314.63|316.9|314.5|0
1648052180000|2022-03-23 16:16:20|317.03|314.63|316.83|314.43|317.03|314.63|316.77|314.37|0
1648052190000|2022-03-23 16:16:30|317.03|314.63|317.03|314.63|317.03|314.63|316.9|314.5|0
1648052200000|2022-03-23 16:16:40|316.77|314.37|317.03|314.63|317.03|314.63|316.77|314.37|0
1648052210000|2022-03-23 16:16:50|317.17|314.77|317.03|314.63|317.17|314.77|317.03|314.63|0
1648052220000|2022-03-23 16:17:00|316.9|314.5|316.77|314.37|316.9|314.5|316.77|314.37|0
1648052230000|2022-03-23 16:17:10|316.83|314.43|317.03|314.63|317.03|314.63|316.83|314.43|0
1648052240000|2022-03-23 16:17:20|317.3|314.9|317.57|315.17|317.63|315.23|317.3|314.9|0
1648052250000|2022-03-23 16:17:30|317.5|315.1|317.3|314.9|317.5|315.1|317.17|314.77|0
1648052260000|2022-03-23 16:17:40|317.43|315.03|316.77|314.37|317.43|315.03|316.77|314.37|0
1648052270000|2022-03-23 16:17:50|316.9|314.5|317.03|314.63|317.03|314.63|316.9|314.5|0
1648052280000|2022-03-23 16:18:00|316.9|314.5|316.96|314.56|316.96|314.56|316.77|314.37|0
1648052290000|2022-03-23 16:18:10|316.77|314.37|316.77|314.37|316.9|314.5|316.77|314.37|0
1648052300000|2022-03-23 16:18:20|316.63|314.23|316.63|314.23|316.63|314.23|316.5|314.1|0
1648052310000|2022-03-23 16:18:30|316.77|314.37|317.57|315.17|317.57|315.17|316.77|314.37|0
1648052320000|2022-03-23 16:18:40|317.7|315.3|317.57|315.17|317.7|315.3|317.57|315.17|0
1648052330000|2022-03-23 16:18:50|317.43|315.03|317.3|314.9|317.43|315.03|317.3|314.9|0
1648052340000|2022-03-23 16:19:00|317.43|315.03|317.43|315.03|317.43|315.03|317.17|314.77|0
1648052350000|2022-03-23 16:19:10|317.57|315.17|317.7|315.3|317.7|315.3|317.57|315.17|0
1648052360000|2022-03-23 16:19:20|317.83|315.43|317.63|315.23|317.83|315.43|317.63|315.23|0
1648052370000|2022-03-23 16:19:30|317.57|315.17|318.1|315.7|318.1|315.7|317.57|315.17|0
1648052380000|2022-03-23 16:19:40|317.96|315.56|318.23|315.83|318.23|315.83|317.96|315.56|0
1648052390000|2022-03-23 16:19:50|318.1|315.7|318.1|315.7|318.23|315.83|318.1|315.7|0
1648052400000|2022-03-23 16:20:00|317.96|315.56|317.76|315.36|317.96|315.56|317.7|315.3|0
1648052410000|2022-03-23 16:20:10|317.83|315.43|317.96|315.56|318.1|315.7|317.83|315.43|0
1648052420000|2022-03-23 16:20:20|318.1|315.7|318.23|315.83|318.23|315.83|318.1|315.7|0
1648052430000|2022-03-23 16:20:30|318.36|315.96|318.36|315.96|318.36|315.96|318.36|315.96|0
1648052440000|2022-03-23 16:20:40|318.23|315.83|318.23|315.83|318.36|315.96|318.23|315.83|0
1648052450000|2022-03-23 16:20:50|317.83|315.43|318.1|315.7|318.1|315.7|317.83|315.43|0
1648052460000|2022-03-23 16:21:00|317.96|315.56|317.83|315.43|317.96|315.56|317.83|315.43|0
1648052470000|2022-03-23 16:21:10|317.7|315.3|317.43|315.03|317.7|315.3|317.43|315.03|0
1648052480000|2022-03-23 16:21:20|317.3|314.9|317.43|315.03|317.43|315.03|317.3|314.9|0
1648052490000|2022-03-23 16:21:30|317.3|314.9|317.43|315.03|317.43|315.03|317.3|314.9|0
1648052500000|2022-03-23 16:21:40|317.56|315.16|317.3|314.9|317.56|315.16|317.3|314.9|0
1648052510000|2022-03-23 16:21:50|317.16|314.76|317.3|314.9|317.3|314.9|317.16|314.76|0
1648052520000|2022-03-23 16:22:00|317.03|314.63|317.16|314.76|317.16|314.76|317.03|314.63|0
1648052530000|2022-03-23 16:22:10|317.1|314.7|316.77|314.37|317.16|314.76|316.77|314.37|0
1648052540000|2022-03-23 16:22:20|316.9|314.5|317.16|314.76|317.16|314.76|316.9|314.5|0
1648052550000|2022-03-23 16:22:30|317.03|314.63|317.43|315.03|317.43|315.03|316.9|314.5|0
1648052560000|2022-03-23 16:22:40|317.56|315.16|317.43|315.03|317.56|315.16|317.36|314.96|0
1648052570000|2022-03-23 16:22:50|317.36|314.96|317.56|315.16|317.56|315.16|317.36|314.96|0
1648052580000|2022-03-23 16:23:00|317.43|315.03|317.03|314.63|317.43|315.03|317.03|314.63|0
1648052590000|2022-03-23 16:23:10|317.16|314.76|316.9|314.5|317.16|314.76|316.9|314.5|0
1648052600000|2022-03-23 16:23:20|317.1|314.7|317.43|315.03|317.43|315.03|317.1|314.7|0
1648052610000|2022-03-23 16:23:30|317.56|315.16|317.49|315.09|317.56|315.16|317.49|315.09|0
1648052620000|2022-03-23 16:23:40|317.23|314.83|317.16|314.76|317.3|314.9|317.16|314.76|0
1648052630000|2022-03-23 16:23:50|317.03|314.63|317.16|314.76|317.16|314.76|317.03|314.63|0
1648052640000|2022-03-23 16:24:00|317.03|314.63|316.9|314.5|317.03|314.63|316.76|314.36|0
1648052650000|2022-03-23 16:24:10|316.63|314.23|316.5|314.1|316.76|314.36|316.5|314.1|0
1648052660000|2022-03-23 16:24:20|316.76|314.36|317.03|314.63|317.16|314.76|316.76|314.36|0
1648052670000|2022-03-23 16:24:30|316.83|314.43|316.63|314.23|316.83|314.43|316.63|314.23|0
1648052680000|2022-03-23 16:24:40|316.76|314.36|316.9|314.5|316.9|314.5|316.76|314.36|0
1648052690000|2022-03-23 16:24:50|316.83|314.43|317.03|314.63|317.03|314.63|316.83|314.43|0
1648052700000|2022-03-23 16:25:00|317.23|314.83|317.3|314.9|317.3|314.9|317.16|314.76|0
1648052710000|2022-03-23 16:25:10|317.43|315.03|317.23|314.83|317.43|315.03|317.23|314.83|0
1648052720000|2022-03-23 16:25:20|317.03|314.63|316.76|314.36|317.03|314.63|316.76|314.36|0
1648052730000|2022-03-23 16:25:30|316.9|314.5|317.03|314.63|317.03|314.63|316.9|314.5|0
1648052740000|2022-03-23 16:25:40|316.76|314.36|316.9|314.5|316.9|314.5|316.76|314.36|0
1648052750000|2022-03-23 16:25:50|317.03|314.63|316.9|314.5|317.03|314.63|316.9|314.5|0
1648052760000|2022-03-23 16:26:00|316.76|314.36|316.9|314.5|316.9|314.5|316.76|314.36|0
1648052770000|2022-03-23 16:26:10|316.96|314.56|316.76|314.36|316.96|314.56|316.76|314.36|0
1648052780000|2022-03-23 16:26:20|316.83|314.43|316.76|314.36|316.83|314.43|316.56|314.16|0
1648052790000|2022-03-23 16:26:30|316.69|314.29|316.9|314.5|316.9|314.5|316.69|314.29|0
1648052800000|2022-03-23 16:26:40|316.96|314.56|317.3|314.9|317.3|314.9|316.96|314.56|0
1648052810000|2022-03-23 16:26:50|317.43|315.03|317.3|314.9|317.43|315.03|317.3|314.9|0
1648052820000|2022-03-23 16:27:00|317.03|314.63|316.9|314.5|317.03|314.63|316.9|314.5|0
1648052830000|2022-03-23 16:27:10|316.69|314.29|317.16|314.76|317.16|314.76|316.69|314.29|0
1648052840000|2022-03-23 16:27:20|316.9|314.5|316.76|314.36|316.9|314.5|316.76|314.36|0
1648052850000|2022-03-23 16:27:30|316.69|314.29|316.69|314.29|316.69|314.29|316.63|314.23|0
1648052860000|2022-03-23 16:27:40|316.63|314.23|316.63|314.23|316.69|314.29|316.63|314.23|0
1648052870000|2022-03-23 16:27:50|316.76|314.36|317.3|314.9|317.3|314.9|316.76|314.36|0
1648052880000|2022-03-23 16:28:00|317.03|314.63|317.3|314.9|317.3|314.9|317.03|314.63|0
1648052890000|2022-03-23 16:28:10|317.16|314.76|317.03|314.63|317.36|314.96|317.03|314.63|0
1648052900000|2022-03-23 16:28:20|316.76|314.36|316.63|314.23|316.76|314.36|316.5|314.1|0
1648052910000|2022-03-23 16:28:30|316.76|314.36|317.03|314.63|317.03|314.63|316.76|314.36|0
1648052920000|2022-03-23 16:28:40|316.96|314.56|316.9|314.5|317.3|314.9|316.9|314.5|0
1648052930000|2022-03-23 16:28:50|317.03|314.63|316.76|314.36|317.03|314.63|316.76|314.36|0
1648052940000|2022-03-23 16:29:00|316.63|314.23|316.63|314.23|316.76|314.36|316.63|314.23|0
1648052950000|2022-03-23 16:29:10|316.76|314.36|317.16|314.76|317.16|314.76|316.76|314.36|0
1648052960000|2022-03-23 16:29:20|317.29|314.89|317.29|314.89|317.29|314.89|317.29|314.89|0
1648052970000|2022-03-23 16:29:30|317.56|315.16|317.56|315.16|317.56|315.16|317.43|315.03|0
1648052980000|2022-03-23 16:29:40|317.29|314.89|317.03|314.63|317.29|314.89|317.03|314.63|0
1648052990000|2022-03-23 16:29:50|317.29|314.89|317.56|315.16|317.56|315.16|317.29|314.89|0
1648053000000|2022-03-23 16:30:00|317.69|315.29|317.43|315.03|317.69|315.29|317.43|315.03|0
1648053010000|2022-03-23 16:30:10|317.56|315.16|317.83|315.43|317.83|315.43|317.56|315.16|0
1648053020000|2022-03-23 16:30:20|317.89|315.49|318.29|315.89|318.36|315.96|317.89|315.49|0
1648053030000|2022-03-23 16:30:30|318.36|315.96|318.36|315.96|318.36|315.96|318.23|315.83|0
1648053040000|2022-03-23 16:30:40|318.23|315.83|318.49|316.09|318.49|316.09|318.23|315.83|0
1648053050000|2022-03-23 16:30:50|318.36|315.96|318.76|316.36|318.76|316.36|318.36|315.96|0
1648053060000|2022-03-23 16:31:00|318.89|316.49|319.16|316.76|319.16|316.76|318.89|316.49|0
1648053070000|2022-03-23 16:31:10|318.89|316.49|318.89|316.49|319.03|316.63|318.89|316.49|0
1648053080000|2022-03-23 16:31:20|318.36|315.96|318.23|315.83|318.49|316.09|318.23|315.83|0
1648053090000|2022-03-23 16:31:30|318.36|315.96|318.36|315.96|318.49|316.09|318.36|315.96|0
1648053100000|2022-03-23 16:31:40|318.23|315.83|318.09|315.69|318.36|315.96|318.09|315.69|0
1648053110000|2022-03-23 16:31:50|317.96|315.56|317.83|315.43|317.96|315.56|317.83|315.43|0
1648053120000|2022-03-23 16:32:00|317.69|315.29|317.29|314.89|317.69|315.29|317.29|314.89|0
1648053130000|2022-03-23 16:32:10|317.43|315.03|317.09|314.69|317.43|315.03|317.09|314.69|0
1648053140000|2022-03-23 16:32:20|317.16|314.76|317.03|314.63|317.16|314.76|317.03|314.63|0
1648053150000|2022-03-23 16:32:30|317.16|314.76|317.29|314.89|317.29|314.89|317.16|314.76|0
1648053160000|2022-03-23 16:32:40|317.43|315.03|317.29|314.89|317.43|315.03|317.16|314.76|0
1648053170000|2022-03-23 16:32:50|317.16|314.76|317.56|315.16|317.56|315.16|317.16|314.76|0
1648053180000|2022-03-23 16:33:00|317.69|315.29|318.23|315.83|318.23|315.83|317.69|315.29|0
1648053190000|2022-03-23 16:33:10|318.36|315.96|318.49|316.09|318.49|316.09|318.23|315.83|0
1648053200000|2022-03-23 16:33:20|318.63|316.23|318.49|316.09|318.63|316.23|318.36|315.96|0
1648053210000|2022-03-23 16:33:30|318.23|315.83|318.09|315.69|318.36|315.96|318.09|315.69|0
1648053220000|2022-03-23 16:33:40|318.23|315.83|317.83|315.43|318.23|315.83|317.83|315.43|0
1648053230000|2022-03-23 16:33:50|317.69|315.29|317.62|315.22|317.69|315.29|317.62|315.22|0
1648053240000|2022-03-23 16:34:00|317.69|315.29|317.56|315.16|317.69|315.29|317.56|315.16|0
1648053250000|2022-03-23 16:34:10|317.83|315.43|317.83|315.43|317.83|315.43|317.69|315.29|0
1648053260000|2022-03-23 16:34:20|317.69|315.29|317.56|315.16|317.96|315.56|317.56|315.16|0
1648053270000|2022-03-23 16:34:30|317.49|315.09|317.56|315.16|317.69|315.29|317.43|315.03|0
1648053280000|2022-03-23 16:34:40|317.69|315.29|317.49|315.09|317.69|315.29|317.49|315.09|0
1648053290000|2022-03-23 16:34:50|317.29|314.89|317.43|315.03|317.56|315.16|317.29|314.89|0
1648053300000|2022-03-23 16:35:00|317.29|314.89|317.03|314.63|317.43|315.03|317.03|314.63|0
1648053310000|2022-03-23 16:35:10|316.89|314.49|316.36|313.96|316.89|314.49|316.36|313.96|0
1648053320000|2022-03-23 16:35:20|316.23|313.83|315.43|313.03|316.23|313.83|315.43|313.03|0
1648053330000|2022-03-23 16:35:30|315.56|313.16|315.63|313.23|315.63|313.23|315.43|313.03|0
1648053340000|2022-03-23 16:35:40|315.7|313.3|315.3|312.9|315.7|313.3|315.3|312.9|0
1648053350000|2022-03-23 16:35:50|315.43|313.03|314.9|312.5|315.43|313.03|314.9|312.5|0
1648053360000|2022-03-23 16:36:00|315.17|312.77|315.56|313.16|315.56|313.16|315.17|312.77|0
1648053370000|2022-03-23 16:36:10|315.7|313.3|315.96|313.56|315.96|313.56|315.7|313.3|0
1648053380000|2022-03-23 16:36:20|316.1|313.7|316.1|313.7|316.1|313.7|316.03|313.63|0
1648053390000|2022-03-23 16:36:30|316.23|313.83|316.23|313.83|316.23|313.83|315.83|313.43|0
1648053400000|2022-03-23 16:36:40|315.83|313.43|315.56|313.16|315.83|313.43|315.43|313.03|0
1648053410000|2022-03-23 16:36:50|316.1|313.7|316.1|313.7|316.23|313.83|316.1|313.7|0
1648053420000|2022-03-23 16:37:00|316.49|314.09|316.36|313.96|316.49|314.09|316.23|313.83|0
1648053430000|2022-03-23 16:37:10|316.23|313.83|315.96|313.56|316.23|313.83|315.96|313.56|0
1648053440000|2022-03-23 16:37:20|316.1|313.7|316.36|313.96|316.49|314.09|316.1|313.7|0
1648053450000|2022-03-23 16:37:30|316.23|313.83|316.23|313.83|316.23|313.83|316.09|313.69|0
1648053460000|2022-03-23 16:37:40|316.36|313.96|316.09|313.69|316.36|313.96|315.89|313.49|0
1648053470000|2022-03-23 16:37:50|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1648053480000|2022-03-23 16:38:00|316.49|314.09|317.16|314.76|317.16|314.76|316.49|314.09|0
1648053490000|2022-03-23 16:38:10|316.89|314.49|316.89|314.49|316.89|314.49|316.76|314.36|0
1648053500000|2022-03-23 16:38:20|316.76|314.36|316.49|314.09|316.76|314.36|316.49|314.09|0
1648053510000|2022-03-23 16:38:30|316.36|313.96|316.09|313.69|316.36|313.96|316.09|313.69|0
1648053520000|2022-03-23 16:38:40|316.23|313.83|316.36|313.96|316.36|313.96|316.09|313.69|0
1648053530000|2022-03-23 16:38:50|316.49|314.09|316.63|314.23|316.82|314.42|316.49|314.09|0
1648053540000|2022-03-23 16:39:00|316.89|314.49|316.89|314.49|317.02|314.62|316.76|314.36|0
1648053550000|2022-03-23 16:39:10|316.76|314.36|316.63|314.23|316.76|314.36|316.56|314.16|0
1648053560000|2022-03-23 16:39:20|316.76|314.36|316.36|313.96|316.76|314.36|316.36|313.96|0
1648053570000|2022-03-23 16:39:30|316.49|314.09|316.23|313.83|316.49|314.09|316.23|313.83|0
1648053580000|2022-03-23 16:39:40|316.49|314.09|316.76|314.36|316.89|314.49|316.49|314.09|0
1648053590000|2022-03-23 16:39:50|316.49|314.09|316.36|313.96|316.49|314.09|316.36|313.96|0
1648053600000|2022-03-23 16:40:00|316.16|313.76|316.23|313.83|316.29|313.89|316.16|313.76|0
1648053610000|2022-03-23 16:40:10|316.36|313.96|316.76|314.36|316.76|314.36|316.23|313.83|0
1648053620000|2022-03-23 16:40:20|316.56|314.16|316.09|313.69|316.56|314.16|316.09|313.69|0
1648053630000|2022-03-23 16:40:30|315.96|313.56|315.83|313.43|315.96|313.56|315.7|313.3|0
1648053640000|2022-03-23 16:40:40|315.96|313.56|315.56|313.16|315.96|313.56|315.56|313.16|0
1648053650000|2022-03-23 16:40:50|315.7|313.3|315.63|313.23|315.7|313.3|315.56|313.16|0
1648053660000|2022-03-23 16:41:00|315.7|313.3|315.56|313.16|315.96|313.56|315.56|313.16|0
1648053670000|2022-03-23 16:41:10|315.7|313.3|315.56|313.16|315.7|313.3|315.56|313.16|0
1648053680000|2022-03-23 16:41:20|315.49|313.09|315.56|313.16|315.56|313.16|315.43|313.03|0
1648053690000|2022-03-23 16:41:30|315.43|313.03|316.02|313.62|316.02|313.62|315.43|313.03|0
1648053700000|2022-03-23 16:41:40|315.83|313.43|315.56|313.16|315.83|313.43|315.56|313.16|0
1648053710000|2022-03-23 16:41:50|315.16|312.76|315.03|312.63|315.3|312.9|315.03|312.63|0
1648053720000|2022-03-23 16:42:00|314.9|312.5|314.63|312.23|314.9|312.5|314.5|312.1|0
1648053730000|2022-03-23 16:42:10|314.37|311.97|314.37|311.97|314.43|312.03|314.37|311.97|0
1648053740000|2022-03-23 16:42:20|314.5|312.1|314.9|312.5|314.9|312.5|314.37|311.97|0
1648053750000|2022-03-23 16:42:30|315.03|312.63|314.96|312.56|315.16|312.76|314.96|312.56|0
1648053760000|2022-03-23 16:42:40|315.16|312.76|314.77|312.37|315.43|313.03|314.77|312.37|0
1648053770000|2022-03-23 16:42:50|314.9|312.5|315.09|312.69|315.09|312.69|314.9|312.5|0
1648053780000|2022-03-23 16:43:00|315.03|312.63|314.9|312.5|315.03|312.63|314.9|312.5|0
1648053790000|2022-03-23 16:43:10|315.03|312.63|314.77|312.37|315.03|312.63|314.77|312.37|0
1648053800000|2022-03-23 16:43:20|314.5|312.1|314.63|312.23|314.63|312.23|314.5|312.1|0
1648053810000|2022-03-23 16:43:30|314.77|312.37|314.63|312.23|314.77|312.37|314.63|312.23|0
1648053820000|2022-03-23 16:43:40|314.37|311.97|314.63|312.23|314.63|312.23|314.37|311.97|0
1648053830000|2022-03-23 16:43:50|314.5|312.1|314.1|311.7|314.5|312.1|314.1|311.7|0
1648053840000|2022-03-23 16:44:00|314.24|311.84|313.97|311.57|314.24|311.84|313.97|311.57|0
1648053850000|2022-03-23 16:44:10|314.1|311.7|314.1|311.7|314.24|311.84|314.1|311.7|0
1648053860000|2022-03-23 16:44:20|313.71|311.31|313.18|310.78|313.84|311.44|313.18|310.78|0
1648053870000|2022-03-23 16:44:30|313.05|310.65|313.31|310.91|313.44|311.04|313.05|310.65|0
1648053880000|2022-03-23 16:44:40|313.05|310.65|312.65|310.25|313.05|310.65|312.65|310.25|0
1648053890000|2022-03-23 16:44:50|312.52|310.12|312.52|310.12|312.52|310.12|312.52|310.12|0
1648053900000|2022-03-23 16:45:00|312.78|310.38|312.91|310.51|312.91|310.51|312.39|309.99|0
1648053910000|2022-03-23 16:45:10|313.05|310.65|312.25|309.85|313.05|310.65|312.25|309.85|0
1648053920000|2022-03-23 16:45:20|312.52|310.12|312.25|309.85|312.52|310.12|312.12|309.72|0
1648053930000|2022-03-23 16:45:30|312.12|309.72|311.86|309.46|312.12|309.72|311.86|309.46|0
1648053940000|2022-03-23 16:45:40|311.99|309.59|311.99|309.59|312.12|309.72|311.99|309.59|0
1648053950000|2022-03-23 16:45:50|311.86|309.46|311.66|309.26|311.99|309.59|311.66|309.26|0
1648053960000|2022-03-23 16:46:00|311.73|309.33|311.73|309.33|311.73|309.33|311.73|309.33|0
1648053970000|2022-03-23 16:46:10|311.59|309.19|311.73|309.33|311.73|309.33|311.59|309.19|0
1648053980000|2022-03-23 16:46:20|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1648053990000|2022-03-23 16:46:30|311.73|309.33|311.99|309.59|311.99|309.59|311.73|309.33|0
1648054000000|2022-03-23 16:46:40|312.25|309.85|312.12|309.72|312.38|309.98|312.12|309.72|0
1648054010000|2022-03-23 16:46:50|312.38|309.98|312.38|309.98|312.52|310.12|312.38|309.98|0
1648054020000|2022-03-23 16:47:00|312.52|310.12|313.28|310.88|313.28|310.88|311.75|309.35|0
1648054030000|2022-03-23 16:47:10|313.55|311.15|313.41|311.01|313.55|311.15|313.41|311.01|0
1648054040000|2022-03-23 16:47:20|313.55|311.15|313.41|311.01|313.68|311.28|313.41|311.01|0
1648054050000|2022-03-23 16:47:30|313.55|311.15|313.41|311.01|313.81|311.41|313.41|311.01|0
1648054060000|2022-03-23 16:47:40|313.54|311.14|313.81|311.41|313.81|311.41|313.54|311.14|0
1648054070000|2022-03-23 16:47:50|313.94|311.54|313.81|311.41|314.07|311.67|313.81|311.41|0
1648054080000|2022-03-23 16:48:00|313.74|311.34|313.94|311.54|313.94|311.54|313.68|311.28|0
1648054090000|2022-03-23 16:48:10|314.07|311.67|314.34|311.94|314.34|311.94|314.07|311.67|0
1648054100000|2022-03-23 16:48:20|314.21|311.81|314.21|311.81|314.21|311.81|314.21|311.81|0
1648054110000|2022-03-23 16:48:30|314.34|311.94|314.47|312.07|314.47|312.07|314.27|311.87|0
1648054120000|2022-03-23 16:48:40|314.34|311.94|314.6|312.2|314.6|312.2|314.34|311.94|0
1648054130000|2022-03-23 16:48:50|314.47|312.07|314.6|312.2|314.6|312.2|314.47|312.07|0
1648054140000|2022-03-23 16:49:00|314.73|312.33|314.53|312.13|314.73|312.33|314.34|311.94|0
1648054150000|2022-03-23 16:49:10|314.73|312.33|314.6|312.2|314.73|312.33|314.47|312.07|0
1648054160000|2022-03-23 16:49:20|314.47|312.07|314.34|311.94|314.47|312.07|314.34|311.94|0
1648054170000|2022-03-23 16:49:30|314.47|312.07|314.2|311.8|314.47|312.07|314.2|311.8|0
1648054180000|2022-03-23 16:49:40|314.07|311.67|314.47|312.07|314.47|312.07|314.07|311.67|0
1648054190000|2022-03-23 16:49:50|314.2|311.8|314.07|311.67|314.2|311.8|314.07|311.67|0
1648054200000|2022-03-23 16:50:00|313.54|311.14|313.54|311.14|313.68|311.28|313.54|311.14|0
1648054210000|2022-03-23 16:50:10|313.41|311.01|313.28|310.88|313.41|311.01|313.28|310.88|0
1648054220000|2022-03-23 16:50:20|313.81|311.41|313.81|311.41|313.81|311.41|313.68|311.28|0
1648054230000|2022-03-23 16:50:30|313.94|311.54|313.94|311.54|314.07|311.67|313.94|311.54|0
1648054240000|2022-03-23 16:50:40|314.07|311.67|313.74|311.34|314.2|311.8|313.74|311.34|0
1648054250000|2022-03-23 16:50:50|313.81|311.41|313.68|311.28|313.94|311.54|313.68|311.28|0
1648054260000|2022-03-23 16:51:00|313.41|311.01|313.94|311.54|313.94|311.54|313.41|311.01|0
1648054270000|2022-03-23 16:51:10|313.74|311.34|314.14|311.74|314.2|311.8|313.74|311.34|0
1648054280000|2022-03-23 16:51:20|314.2|311.8|314.07|311.67|314.2|311.8|313.94|311.54|0
1648054290000|2022-03-23 16:51:30|314.2|311.8|314.34|311.94|314.34|311.94|314.2|311.8|0
1648054300000|2022-03-23 16:51:40|314.47|312.07|314.34|311.94|314.47|312.07|314.34|311.94|0
1648054310000|2022-03-23 16:51:50|313.94|311.54|314.34|311.94|314.34|311.94|313.94|311.54|0
1648054320000|2022-03-23 16:52:00|314.07|311.67|313.81|311.41|314.2|311.8|313.81|311.41|0
1648054330000|2022-03-23 16:52:10|313.94|311.54|314.34|311.94|314.34|311.94|313.94|311.54|0
1648054340000|2022-03-23 16:52:20|314.2|311.8|314.87|312.47|314.87|312.47|314.2|311.8|0
1648054350000|2022-03-23 16:52:30|315|312.6|315|312.6|315|312.6|314.87|312.47|0
1648054360000|2022-03-23 16:52:40|315.13|312.73|315.13|312.73|315.13|312.73|315|312.6|0
1648054370000|2022-03-23 16:52:50|315.39|312.99|315.53|313.13|315.53|313.13|315.26|312.86|0
1648054380000|2022-03-23 16:53:00|315.13|312.73|314.73|312.33|315.13|312.73|314.73|312.33|0
1648054390000|2022-03-23 16:53:10|314.86|312.46|315.13|312.73|315.13|312.73|314.86|312.46|0
1648054400000|2022-03-23 16:53:20|315.26|312.86|314.93|312.53|315.26|312.86|314.93|312.53|0
1648054410000|2022-03-23 16:53:30|314.73|312.33|314.86|312.46|314.86|312.46|314.73|312.33|0
1648054420000|2022-03-23 16:53:40|315|312.6|315.13|312.73|315.13|312.73|315|312.6|0
1648054430000|2022-03-23 16:53:50|315|312.6|315.13|312.73|315.26|312.86|315|312.6|0
1648054440000|2022-03-23 16:54:00|315.26|312.86|315.19|312.79|315.26|312.86|315.13|312.73|0
1648054450000|2022-03-23 16:54:10|315.26|312.86|315.13|312.73|315.26|312.86|315.13|312.73|0
1648054460000|2022-03-23 16:54:20|315|312.6|315.13|312.73|315.13|312.73|315|312.6|0
1648054470000|2022-03-23 16:54:30|315|312.6|314.6|312.2|315|312.6|314.6|312.2|0
1648054480000|2022-03-23 16:54:40|314.86|312.46|315.13|312.73|315.13|312.73|314.86|312.46|0
1648054490000|2022-03-23 16:54:50|315.26|312.86|315|312.6|315.26|312.86|315|312.6|0
1648054500000|2022-03-23 16:55:00|314.47|312.07|314.73|312.33|314.73|312.33|314.47|312.07|0
1648054510000|2022-03-23 16:55:10|314.6|312.2|315|312.6|315|312.6|314.6|312.2|0
1648054520000|2022-03-23 16:55:20|314.86|312.46|315.26|312.86|315.26|312.86|314.86|312.46|0
1648054530000|2022-03-23 16:55:30|315.13|312.73|315.53|313.13|315.53|313.13|315.13|312.73|0
1648054540000|2022-03-23 16:55:40|315.39|312.99|315.39|312.99|315.53|313.13|315.39|312.99|0
1648054550000|2022-03-23 16:55:50|315.13|312.73|314.86|312.46|315.13|312.73|314.86|312.46|0
1648054560000|2022-03-23 16:56:00|315|312.6|315|312.6|315|312.6|315|312.6|0
1648054570000|2022-03-23 16:56:10|314.86|312.46|314.86|312.46|314.86|312.46|314.73|312.33|0
1648054580000|2022-03-23 16:56:20|315|312.6|314.73|312.33|315|312.6|314.6|312.2|0
1648054590000|2022-03-23 16:56:30|314.93|312.53|315|312.6|315.13|312.73|314.93|312.53|0
1648054600000|2022-03-23 16:56:40|314.86|312.46|314.86|312.46|314.86|312.46|314.86|312.46|0
1648054610000|2022-03-23 16:56:50|315|312.6|315.26|312.86|315.26|312.86|314.93|312.53|0
1648054620000|2022-03-23 16:57:00|315.13|312.73|315.26|312.86|315.26|312.86|315.13|312.73|0
1648054630000|2022-03-23 16:57:10|315|312.6|314.86|312.46|315|312.6|314.86|312.46|0
1648054640000|2022-03-23 16:57:20|315|312.6|315.39|312.99|315.39|312.99|315|312.6|0
1648054650000|2022-03-23 16:57:30|315.26|312.86|315|312.6|315.26|312.86|315|312.6|0
1648054660000|2022-03-23 16:57:40|314.86|312.46|314.73|312.33|315|312.6|314.73|312.33|0
1648054670000|2022-03-23 16:57:50|314.6|312.2|314.86|312.46|314.86|312.46|314.6|312.2|0
1648054680000|2022-03-23 16:58:00|314.6|312.2|314.4|312|314.6|312.2|314.4|312|0
1648054690000|2022-03-23 16:58:10|314.47|312.07|315.26|312.86|315.26|312.86|314.33|311.93|0
1648054700000|2022-03-23 16:58:20|315.39|312.99|315.13|312.73|315.39|312.99|315.13|312.73|0
1648054710000|2022-03-23 16:58:30|314.99|312.59|315.26|312.86|315.26|312.86|314.99|312.59|0
1648054720000|2022-03-23 16:58:40|315.39|312.99|315.52|313.12|315.52|313.12|315.39|312.99|0
1648054730000|2022-03-23 16:58:50|315.26|312.86|315.13|312.73|315.26|312.86|315.13|312.73|0
1648054740000|2022-03-23 16:59:00|315.39|312.99|315.66|313.26|315.66|313.26|315.39|312.99|0
1648054750000|2022-03-23 16:59:10|315.52|313.12|315.66|313.26|315.66|313.26|315.39|312.99|0
1648054760000|2022-03-23 16:59:20|315.52|313.12|315.66|313.26|315.79|313.39|315.52|313.12|0
1648054770000|2022-03-23 16:59:30|315.92|313.52|315.79|313.39|315.92|313.52|315.79|313.39|0
1648054780000|2022-03-23 16:59:40|316.05|313.65|316.05|313.65|316.05|313.65|315.92|313.52|0
1648054790000|2022-03-23 16:59:50|315.92|313.52|315.66|313.26|315.92|313.52|315.66|313.26|0
1648054800000|2022-03-23 17:00:00|315.52|313.12|315.52|313.12|315.66|313.26|315.52|313.12|0
1648054810000|2022-03-23 17:00:10|315.39|312.99|315.92|313.52|315.92|313.52|315.39|312.99|0
1648054820000|2022-03-23 17:00:20|315.79|313.39|315.66|313.26|315.92|313.52|315.66|313.26|0
1648054830000|2022-03-23 17:00:30|315.79|313.39|315.52|313.12|315.79|313.39|315.52|313.12|0
1648054840000|2022-03-23 17:00:40|315.66|313.26|316.19|313.79|316.19|313.79|315.66|313.26|0
1648054850000|2022-03-23 17:00:50|315.79|313.39|315.66|313.26|315.79|313.39|315.66|313.26|0
1648054860000|2022-03-23 17:01:00|315.52|313.12|315.32|312.92|315.52|313.12|315.32|312.92|0
1648054870000|2022-03-23 17:01:10|315.39|312.99|315.32|312.92|315.39|312.99|315.26|312.86|0
1648054880000|2022-03-23 17:01:20|315.26|312.86|315.52|313.12|315.66|313.26|315.26|312.86|0
1648054890000|2022-03-23 17:01:30|315.66|313.26|315.66|313.26|315.66|313.26|315.66|313.26|0
1648054900000|2022-03-23 17:01:40|315.52|313.12|315.26|312.86|315.66|313.26|315.26|312.86|0
1648054910000|2022-03-23 17:01:50|315.19|312.79|315.06|312.66|315.39|312.99|315.06|312.66|0
1648054920000|2022-03-23 17:02:00|314.86|312.46|314.33|311.93|314.86|312.46|314.33|311.93|0
1648054930000|2022-03-23 17:02:10|314.92|312.52|314.86|312.46|314.99|312.59|314.86|312.46|0
1648054940000|2022-03-23 17:02:20|315.13|312.73|315.26|312.86|315.26|312.86|315.13|312.73|0
1648054950000|2022-03-23 17:02:30|315.39|312.99|314.46|312.06|315.39|312.99|314.46|312.06|0
1648054960000|2022-03-23 17:02:40|314.6|312.2|313.54|311.14|314.6|312.2|313.54|311.14|0
1648054970000|2022-03-23 17:02:50|313.67|311.27|313.93|311.53|314.07|311.67|313.67|311.27|0
1648054980000|2022-03-23 17:03:00|314.33|311.93|313.87|311.47|314.33|311.93|313.87|311.47|0
1648054990000|2022-03-23 17:03:10|313.67|311.27|313.41|311.01|313.67|311.27|313.41|311.01|0
1648055000000|2022-03-23 17:03:20|313.14|310.74|313.67|311.27|313.67|311.27|313.14|310.74|0
1648055010000|2022-03-23 17:03:30|313.6|311.2|313.54|311.14|313.6|311.2|313.54|311.14|0
1648055020000|2022-03-23 17:03:40|313.41|311.01|313.27|310.87|313.41|311.01|313.14|310.74|0
1648055030000|2022-03-23 17:03:50|313.14|310.74|313.41|311.01|313.41|311.01|313.14|310.74|0
1648055040000|2022-03-23 17:04:00|314.07|311.67|314.07|311.67|314.2|311.8|314.07|311.67|0
1648055050000|2022-03-23 17:04:10|314.2|311.8|313.8|311.4|314.2|311.8|313.8|311.4|0
1648055060000|2022-03-23 17:04:20|313.93|311.53|313.41|311.01|313.93|311.53|313.27|310.87|0
1648055070000|2022-03-23 17:04:30|313.27|310.87|313.14|310.74|313.27|310.87|313.14|310.74|0
1648055080000|2022-03-23 17:04:40|313.27|310.87|313.01|310.61|313.27|310.87|312.88|310.48|0
1648055090000|2022-03-23 17:04:50|312.75|310.35|312.88|310.48|313.07|310.67|312.75|310.35|0
1648055100000|2022-03-23 17:05:00|313.01|310.61|312.88|310.48|313.01|310.61|312.75|310.35|0
1648055110000|2022-03-23 17:05:10|313.01|310.61|312.94|310.54|313.01|310.61|312.88|310.48|0
1648055120000|2022-03-23 17:05:20|313.07|310.67|313.14|310.74|313.14|310.74|313.01|310.61|0
1648055130000|2022-03-23 17:05:30|313.54|311.14|313.67|311.27|313.8|311.4|313.54|311.14|0
1648055140000|2022-03-23 17:05:40|313.8|311.4|313.93|311.53|313.93|311.53|313.8|311.4|0
1648055150000|2022-03-23 17:05:50|313.8|311.4|313.93|311.53|313.93|311.53|313.8|311.4|0
1648055160000|2022-03-23 17:06:00|313.67|311.27|314.26|311.86|314.33|311.93|313.67|311.27|0
1648055170000|2022-03-23 17:06:10|314.46|312.06|314.59|312.19|314.59|312.19|314.33|311.93|0
1648055180000|2022-03-23 17:06:20|314.86|312.46|314.2|311.8|314.86|312.46|314.2|311.8|0
1648055190000|2022-03-23 17:06:30|314.39|311.99|314.2|311.8|314.46|312.06|314.2|311.8|0
1648055200000|2022-03-23 17:06:40|314.33|311.93|314.33|311.93|314.46|312.06|314.26|311.86|0
1648055210000|2022-03-23 17:06:50|314.46|312.06|314.46|312.06|314.59|312.19|314.46|312.06|0
1648055220000|2022-03-23 17:07:00|314.59|312.19|314.73|312.33|314.86|312.46|314.59|312.19|0
1648055230000|2022-03-23 17:07:10|314.66|312.26|314.59|312.19|314.66|312.26|314.46|312.06|0
1648055240000|2022-03-23 17:07:20|314.46|312.06|314.07|311.67|314.46|312.06|314.07|311.67|0
1648055250000|2022-03-23 17:07:30|313.93|311.53|313.67|311.27|313.93|311.53|313.67|311.27|0
1648055260000|2022-03-23 17:07:40|313.73|311.33|313.54|311.14|313.8|311.4|313.54|311.14|0
1648055270000|2022-03-23 17:07:50|313.8|311.4|314.33|311.93|314.33|311.93|313.8|311.4|0
1648055280000|2022-03-23 17:08:00|314.2|311.8|314.59|312.19|314.59|312.19|314.2|311.8|0
1648055290000|2022-03-23 17:08:10|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1648055300000|2022-03-23 17:08:20|314.46|312.06|314.33|311.93|314.59|312.19|314.33|311.93|0
1648055310000|2022-03-23 17:08:30|314.2|311.8|314.06|311.66|314.2|311.8|313.93|311.53|0
1648055320000|2022-03-23 17:08:40|314.33|311.93|314.2|311.8|314.46|312.06|314.2|311.8|0
1648055330000|2022-03-23 17:08:50|314.39|311.99|314.46|312.06|314.46|312.06|314.39|311.99|0
1648055340000|2022-03-23 17:09:00|314.59|312.19|314.73|312.33|314.73|312.33|314.46|312.06|0
1648055350000|2022-03-23 17:09:10|314.59|312.19|314.2|311.8|314.73|312.33|314.2|311.8|0
1648055360000|2022-03-23 17:09:20|314.46|312.06|314.73|312.33|314.73|312.33|314.33|311.93|0
1648055370000|2022-03-23 17:09:30|314.86|312.46|314.79|312.39|315.12|312.72|314.79|312.39|0
1648055380000|2022-03-23 17:09:40|315.12|312.72|315.12|312.72|315.26|312.86|315.12|312.72|0
1648055390000|2022-03-23 17:09:50|314.99|312.59|314.99|312.59|315.05|312.65|314.99|312.59|0
1648055400000|2022-03-23 17:10:00|314.86|312.46|314.59|312.19|314.99|312.59|314.59|312.19|0
1648055410000|2022-03-23 17:10:10|314.73|312.33|314.33|311.93|314.73|312.33|314.33|311.93|0
1648055420000|2022-03-23 17:10:20|314.59|312.19|314.92|312.52|314.99|312.59|314.59|312.19|0
1648055430000|2022-03-23 17:10:30|315.12|312.72|314.86|312.46|315.12|312.72|314.86|312.46|0
1648055440000|2022-03-23 17:10:40|314.99|312.59|315.25|312.85|315.25|312.85|314.99|312.59|0
1648055450000|2022-03-23 17:10:50|315.12|312.72|315.25|312.85|315.25|312.85|315.12|312.72|0
1648055460000|2022-03-23 17:11:00|315.39|312.99|315.25|312.85|315.39|312.99|315.25|312.85|0
1648055470000|2022-03-23 17:11:10|314.59|312.19|314.46|312.06|314.72|312.32|314.46|312.06|0
1648055480000|2022-03-23 17:11:20|314.59|312.19|314.46|312.06|314.72|312.32|314.46|312.06|0
1648055490000|2022-03-23 17:11:30|314.59|312.19|314.33|311.93|314.59|312.19|314.33|311.93|0
1648055500000|2022-03-23 17:11:40|314.06|311.66|314.06|311.66|314.06|311.66|313.99|311.59|0
1648055510000|2022-03-23 17:11:50|314.33|311.93|313.93|311.53|314.33|311.93|313.93|311.53|0
1648055520000|2022-03-23 17:12:00|314.06|311.66|314.06|311.66|314.06|311.66|313.8|311.4|0
1648055530000|2022-03-23 17:12:10|314.39|311.99|314.06|311.66|314.46|312.06|314.06|311.66|0
1648055540000|2022-03-23 17:12:20|313.93|311.53|313.53|311.13|313.93|311.53|313.53|311.13|0
1648055550000|2022-03-23 17:12:30|313.6|311.2|313.8|311.4|313.93|311.53|313.53|311.13|0
1648055560000|2022-03-23 17:12:40|313.93|311.53|313.8|311.4|313.93|311.53|313.53|311.13|0
1648055570000|2022-03-23 17:12:50|313.67|311.27|313.53|311.13|313.67|311.27|313.53|311.13|0
1648055580000|2022-03-23 17:13:00|313.4|311|313.33|310.93|313.4|311|313.27|310.87|0
1648055590000|2022-03-23 17:13:10|313.53|311.13|313.93|311.53|313.93|311.53|313.53|311.13|0
1648055600000|2022-03-23 17:13:20|313.8|311.4|313.53|311.13|313.8|311.4|313.53|311.13|0
1648055610000|2022-03-23 17:13:30|313.67|311.27|313.67|311.27|313.8|311.4|313.67|311.27|0
1648055620000|2022-03-23 17:13:40|313.8|311.4|314.19|311.79|314.19|311.79|313.8|311.4|0
1648055630000|2022-03-23 17:13:50|314.33|311.93|314.33|311.93|314.33|311.93|314.13|311.73|0
1648055640000|2022-03-23 17:14:00|314.46|312.06|314.06|311.66|314.59|312.19|314.06|311.66|0
1648055650000|2022-03-23 17:14:10|314.19|311.79|314.19|311.79|314.19|311.79|314.19|311.79|0
1648055660000|2022-03-23 17:14:20|314.26|311.86|314.13|311.73|314.26|311.86|314.06|311.66|0
1648055670000|2022-03-23 17:14:30|314.19|311.79|314.46|312.06|314.46|312.06|314.19|311.79|0
1648055680000|2022-03-23 17:14:40|314.39|311.99|314.19|311.79|314.39|311.99|314.19|311.79|0
1648055690000|2022-03-23 17:14:50|314.46|312.06|314.33|311.93|314.46|312.06|314.33|311.93|0
1648055700000|2022-03-23 17:15:00|314.72|312.32|314.86|312.46|314.86|312.46|314.59|312.19|0
1648055710000|2022-03-23 17:15:10|314.79|312.39|314.33|311.93|314.79|312.39|314.33|311.93|0
1648055720000|2022-03-23 17:15:20|314.19|311.79|313.93|311.53|314.19|311.79|313.93|311.53|0
1648055730000|2022-03-23 17:15:30|313.73|311.33|314.06|311.66|314.06|311.66|313.67|311.27|0
1648055740000|2022-03-23 17:15:40|314.13|311.73|314.19|311.79|314.19|311.79|314.06|311.66|0
1648055750000|2022-03-23 17:15:50|314.33|311.93|314.06|311.66|314.33|311.93|313.93|311.53|0
1648055760000|2022-03-23 17:16:00|313.6|311.2|314.06|311.66|314.19|311.79|313.6|311.2|0
1648055770000|2022-03-23 17:16:10|314.19|311.79|314.46|312.06|314.46|312.06|314.19|311.79|0
1648055780000|2022-03-23 17:16:20|314.33|311.93|314.19|311.79|314.33|311.93|314.19|311.79|0
1648055790000|2022-03-23 17:16:30|314.06|311.66|313.93|311.53|314.06|311.66|313.93|311.53|0
1648055800000|2022-03-23 17:16:40|314.06|311.66|313.93|311.53|314.06|311.66|313.93|311.53|0
1648055810000|2022-03-23 17:16:50|313.8|311.4|313.4|311|313.8|311.4|313.4|311|0
1648055820000|2022-03-23 17:17:00|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1648055830000|2022-03-23 17:17:10|312.21|309.81|311.82|309.42|312.48|310.08|311.82|309.42|0
1648055840000|2022-03-23 17:17:20|311.75|309.35|311.69|309.29|311.95|309.55|311.69|309.29|0
1648055850000|2022-03-23 17:17:30|311.75|309.35|312.35|309.95|312.35|309.95|311.75|309.35|0
1648055860000|2022-03-23 17:17:40|312.21|309.81|312.35|309.95|312.48|310.08|312.21|309.81|0
1648055870000|2022-03-23 17:17:50|312.48|310.08|312.35|309.95|312.48|310.08|312.28|309.88|0
1648055880000|2022-03-23 17:18:00|312.74|310.34|312.87|310.47|312.87|310.47|312.61|310.21|0
1648055890000|2022-03-23 17:18:10|313|310.6|312.87|310.47|313|310.6|312.87|310.47|0
1648055900000|2022-03-23 17:18:20|313|310.6|312.74|310.34|313|310.6|312.74|310.34|0
1648055910000|2022-03-23 17:18:30|312.87|310.47|312.74|310.34|313|310.6|312.74|310.34|0
1648055920000|2022-03-23 17:18:40|312.87|310.47|312.74|310.34|312.87|310.47|312.61|310.21|0
1648055930000|2022-03-23 17:18:50|312.67|310.27|312.61|310.21|312.74|310.34|312.61|310.21|0
1648055940000|2022-03-23 17:19:00|312.48|310.08|312.34|309.94|312.48|310.08|312.34|309.94|0
1648055950000|2022-03-23 17:19:10|312.48|310.08|312.34|309.94|312.48|310.08|312.34|309.94|0
1648055960000|2022-03-23 17:19:20|312.08|309.68|311.88|309.48|312.08|309.68|311.88|309.48|0
1648055970000|2022-03-23 17:19:30|311.95|309.55|311.82|309.42|311.95|309.55|311.82|309.42|0
1648055980000|2022-03-23 17:19:40|311.69|309.29|311.82|309.42|311.82|309.42|311.69|309.29|0
1648055990000|2022-03-23 17:19:50|311.95|309.55|311.82|309.42|311.95|309.55|311.62|309.22|0
1648056000000|2022-03-23 17:20:00|311.88|309.48|311.95|309.55|312.34|309.94|311.88|309.48|0
1648056010000|2022-03-23 17:20:10|312.08|309.68|311.95|309.55|312.34|309.94|311.95|309.55|0
1648056020000|2022-03-23 17:20:20|311.82|309.42|311.95|309.55|311.95|309.55|311.82|309.42|0
1648056030000|2022-03-23 17:20:30|311.82|309.42|311.62|309.22|311.82|309.42|311.62|309.22|0
1648056040000|2022-03-23 17:20:40|311.55|309.15|311.82|309.42|311.82|309.42|311.55|309.15|0
1648056050000|2022-03-23 17:20:50|311.55|309.15|311.29|308.89|311.55|309.15|311.29|308.89|0
1648056060000|2022-03-23 17:21:00|311.16|308.76|311.16|308.76|311.29|308.89|311.16|308.76|0
1648056070000|2022-03-23 17:21:10|311.29|308.89|311.16|308.76|311.29|308.89|311.16|308.76|0
1648056080000|2022-03-23 17:21:20|310.9|308.5|310.9|308.5|311.03|308.63|310.9|308.5|0
1648056090000|2022-03-23 17:21:30|310.76|308.36|310.5|308.1|310.76|308.36|310.5|308.1|0
1648056100000|2022-03-23 17:21:40|310.37|307.97|310.5|308.1|310.5|308.1|310.24|307.84|0
1648056110000|2022-03-23 17:21:50|310.37|307.97|310.11|307.71|310.37|307.97|310.11|307.71|0
1648056120000|2022-03-23 17:22:00|310.24|307.84|309.85|307.45|310.24|307.84|309.85|307.45|0
1648056130000|2022-03-23 17:22:10|309.98|307.58|309.71|307.31|310.04|307.64|309.71|307.31|0
1648056140000|2022-03-23 17:22:20|309.85|307.45|310.24|307.84|310.24|307.84|309.85|307.45|0
1648056150000|2022-03-23 17:22:30|310.3|307.9|310.5|308.1|310.5|308.1|310.3|307.9|0
1648056160000|2022-03-23 17:22:40|310.24|307.84|310.5|308.1|310.56|308.16|310.24|307.84|0
1648056170000|2022-03-23 17:22:50|310.24|307.84|310.5|308.1|310.5|308.1|310.24|307.84|0
1648056180000|2022-03-23 17:23:00|310.63|308.23|309.98|307.58|310.63|308.23|309.98|307.58|0
1648056190000|2022-03-23 17:23:10|309.84|307.44|310.37|307.97|310.37|307.97|309.84|307.44|0
1648056200000|2022-03-23 17:23:20|310.11|307.71|310.11|307.71|310.11|307.71|310.11|307.71|0
1648056210000|2022-03-23 17:23:30|309.98|307.58|309.71|307.31|309.98|307.58|309.71|307.31|0
1648056220000|2022-03-23 17:23:40|309.84|307.44|309.71|307.31|310.04|307.64|309.71|307.31|0
1648056230000|2022-03-23 17:23:50|309.58|307.18|309.71|307.31|309.71|307.31|309.58|307.18|0
1648056240000|2022-03-23 17:24:00|309.45|307.05|309.06|306.66|309.45|307.05|309.06|306.66|0
1648056250000|2022-03-23 17:24:10|309.19|306.79|309.45|307.05|309.45|307.05|309.19|306.79|0
1648056260000|2022-03-23 17:24:20|309.71|307.31|309.84|307.44|310.11|307.71|309.71|307.31|0
1648056270000|2022-03-23 17:24:30|309.71|307.31|309.19|306.79|309.71|307.31|309.19|306.79|0
1648056280000|2022-03-23 17:24:40|309.32|306.92|309.32|306.92|309.45|307.05|309.32|306.92|0
1648056290000|2022-03-23 17:24:50|309.19|306.79|309.19|306.79|309.19|306.79|308.93|306.53|0
1648056300000|2022-03-23 17:25:00|309.06|306.66|308.4|306|309.06|306.66|308.4|306|0
1648056310000|2022-03-23 17:25:10|308.14|305.74|307.94|305.54|308.14|305.74|307.88|305.48|0
1648056320000|2022-03-23 17:25:20|308.01|305.61|307.75|305.35|308.01|305.61|307.75|305.35|0
1648056330000|2022-03-23 17:25:30|307.88|305.48|307.62|305.22|307.88|305.48|307.62|305.22|0
1648056340000|2022-03-23 17:25:40|307.75|305.35|307.49|305.09|307.75|305.35|307.49|305.09|0
1648056350000|2022-03-23 17:25:50|307.36|304.96|307.1|304.7|307.36|304.96|307.1|304.7|0
1648056360000|2022-03-23 17:26:00|307.49|305.09|307.36|304.96|307.49|305.09|307.23|304.83|0
1648056370000|2022-03-23 17:26:10|307.23|304.83|307.23|304.83|307.23|304.83|307.23|304.83|0
1648056380000|2022-03-23 17:26:20|307.36|304.96|307.62|305.22|307.62|305.22|307.23|304.83|0
1648056390000|2022-03-23 17:26:30|307.75|305.35|307.75|305.35|307.75|305.35|307.75|305.35|0
1648056400000|2022-03-23 17:26:40|307.62|305.22|307.36|304.96|307.75|305.35|307.36|304.96|0
1648056410000|2022-03-23 17:26:50|307.62|305.22|307.1|304.7|307.62|305.22|307.1|304.7|0
1648056420000|2022-03-23 17:27:00|306.96|304.56|306.96|304.56|306.96|304.56|306.83|304.43|0
1648056430000|2022-03-23 17:27:10|306.83|304.43|306.96|304.56|307.1|304.7|306.83|304.43|0
1648056440000|2022-03-23 17:27:20|306.83|304.43|306.96|304.56|306.96|304.56|306.83|304.43|0
1648056450000|2022-03-23 17:27:30|307.1|304.7|307.36|304.96|307.36|304.96|307.1|304.7|0
1648056460000|2022-03-23 17:27:40|307.49|305.09|307.62|305.22|307.62|305.22|307.49|305.09|0
1648056470000|2022-03-23 17:27:50|307.49|305.09|307.49|305.09|307.49|305.09|307.36|304.96|0
1648056480000|2022-03-23 17:28:00|308.01|305.61|307.49|305.09|308.01|305.61|307.49|305.09|0
1648056490000|2022-03-23 17:28:10|307.88|305.48|307.88|305.48|307.88|305.48|307.75|305.35|0
1648056500000|2022-03-23 17:28:20|307.75|305.35|307.36|304.96|307.75|305.35|307.36|304.96|0
1648056510000|2022-03-23 17:28:30|307.23|304.83|307.09|304.69|307.49|305.09|307.09|304.69|0
1648056520000|2022-03-23 17:28:40|307.16|304.76|307.23|304.83|307.23|304.83|307.09|304.69|0
1648056530000|2022-03-23 17:28:50|307.09|304.69|307.36|304.96|307.36|304.96|307.09|304.69|0
1648056540000|2022-03-23 17:29:00|307.29|304.89|306.83|304.43|307.29|304.89|306.7|304.3|0
1648056550000|2022-03-23 17:29:10|307.09|304.69|306.96|304.56|307.09|304.69|306.83|304.43|0
1648056560000|2022-03-23 17:29:20|307.09|304.69|306.83|304.43|307.09|304.69|306.83|304.43|0
1648056570000|2022-03-23 17:29:30|306.7|304.3|305.79|303.39|306.7|304.3|305.79|303.39|0
1648056580000|2022-03-23 17:29:40|306.31|303.91|306.05|303.65|306.31|303.91|306.05|303.65|0
1648056590000|2022-03-23 17:29:50|306.18|303.78|306.57|304.17|306.57|304.17|306.18|303.78|0
1648056600000|2022-03-23 17:30:00|306.18|303.78|305.66|303.26|306.18|303.78|305.66|303.26|0
1648056610000|2022-03-23 17:30:10|305.53|303.13|305.53|303.13|305.53|303.13|305.27|302.87|0
1648056620000|2022-03-23 17:30:20|305.4|303|305.27|302.87|305.53|303.13|305.27|302.87|0
1648056630000|2022-03-23 17:30:30|305.4|303|305.33|302.93|305.4|303|305.27|302.87|0
1648056640000|2022-03-23 17:30:40|305.4|303|305.79|303.39|305.79|303.39|305.4|303|0
1648056650000|2022-03-23 17:30:50|305.92|303.52|305.59|303.19|305.92|303.52|305.59|303.19|0
1648056660000|2022-03-23 17:31:00|305.53|303.13|305.66|303.26|305.66|303.26|305.53|303.13|0
1648056670000|2022-03-23 17:31:10|305.79|303.39|305.79|303.39|305.79|303.39|305.79|303.39|0
1648056680000|2022-03-23 17:31:20|305.92|303.52|306.83|304.43|306.83|304.43|305.92|303.52|0
1648056690000|2022-03-23 17:31:30|306.96|304.56|307.22|304.82|307.22|304.82|306.96|304.56|0
1648056700000|2022-03-23 17:31:40|307.49|305.09|307.49|305.09|307.62|305.22|307.35|304.95|0
1648056710000|2022-03-23 17:31:50|307.62|305.22|307.75|305.35|307.88|305.48|307.62|305.22|0
1648056720000|2022-03-23 17:32:00|308.01|305.61|307.62|305.22|308.01|305.61|307.62|305.22|0
1648056730000|2022-03-23 17:32:10|307.49|305.09|307.48|305.08|307.49|305.09|307.35|304.95|0
1648056740000|2022-03-23 17:32:20|307.88|305.48|307.88|305.48|307.88|305.48|307.75|305.35|0
1648056750000|2022-03-23 17:32:30|307.75|305.35|308.01|305.61|308.2|305.8|307.75|305.35|0
1648056760000|2022-03-23 17:32:40|308.14|305.74|308.33|305.93|308.33|305.93|308.14|305.74|0
1648056770000|2022-03-23 17:32:50|308.27|305.87|308.14|305.74|308.27|305.87|308.14|305.74|0
1648056780000|2022-03-23 17:33:00|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1648056790000|2022-03-23 17:33:10|307.88|305.48|307.88|305.48|308.01|305.61|307.88|305.48|0
1648056800000|2022-03-23 17:33:20|307.75|305.35|308.14|305.74|308.14|305.74|307.75|305.35|0
1648056810000|2022-03-23 17:33:30|308.27|305.87|308.4|306|308.4|306|308.14|305.74|0
1648056820000|2022-03-23 17:33:40|308.27|305.87|308.4|306|308.4|306|308.27|305.87|0
1648056830000|2022-03-23 17:33:50|308.27|305.87|308.14|305.74|308.27|305.87|308.14|305.74|0
1648056840000|2022-03-23 17:34:00|308.01|305.61|308.27|305.87|308.27|305.87|308.01|305.61|0
1648056850000|2022-03-23 17:34:10|308.4|306|308.53|306.13|308.53|306.13|308.27|305.87|0
1648056860000|2022-03-23 17:34:20|308.33|305.93|308.53|306.13|308.53|306.13|308.33|305.93|0
1648056870000|2022-03-23 17:34:30|308.66|306.26|308.92|306.52|308.92|306.52|308.66|306.26|0
1648056880000|2022-03-23 17:34:40|308.79|306.39|308.66|306.26|308.79|306.39|308.66|306.26|0
1648056890000|2022-03-23 17:34:50|308.53|306.13|308.14|305.74|308.53|306.13|308.14|305.74|0
1648056900000|2022-03-23 17:35:00|308.4|306|308.14|305.74|308.4|306|308.14|305.74|0
1648056910000|2022-03-23 17:35:10|308.01|305.61|308.01|305.61|308.14|305.74|307.88|305.48|0
1648056920000|2022-03-23 17:35:20|307.88|305.48|307.48|305.08|307.88|305.48|307.48|305.08|0
1648056930000|2022-03-23 17:35:30|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1648056940000|2022-03-23 17:35:40|308.01|305.61|308.14|305.74|308.14|305.74|308.01|305.61|0
1648056950000|2022-03-23 17:35:50|308.01|305.61|308.27|305.87|308.27|305.87|308.01|305.61|0
1648056960000|2022-03-23 17:36:00|308.53|306.13|308.66|306.26|308.79|306.39|308.53|306.13|0
1648056970000|2022-03-23 17:36:10|308.4|306|308.66|306.26|308.66|306.26|308.4|306|0
1648056980000|2022-03-23 17:36:20|308.4|306|308.01|305.61|308.4|306|308.01|305.61|0
1648056990000|2022-03-23 17:36:30|308.14|305.74|308.27|305.87|308.4|306|308.14|305.74|0
1648057000000|2022-03-23 17:36:40|308.33|305.93|308.27|305.87|308.33|305.93|308.14|305.74|0
1648057010000|2022-03-23 17:36:50|308.14|305.74|308.14|305.74|308.14|305.74|308.01|305.61|0
1648057020000|2022-03-23 17:37:00|308.27|305.87|307.48|305.08|308.27|305.87|307.48|305.08|0
1648057030000|2022-03-23 17:37:10|307.61|305.21|307.87|305.47|307.87|305.47|307.61|305.21|0
1648057040000|2022-03-23 17:37:20|308.01|305.61|308.01|305.61|308.01|305.61|308.01|305.61|0
1648057050000|2022-03-23 17:37:30|307.87|305.47|308.4|306|308.4|306|307.87|305.47|0
1648057060000|2022-03-23 17:37:40|308.53|306.13|308.53|306.13|308.66|306.26|308.53|306.13|0
1648057070000|2022-03-23 17:37:50|308.4|306|308.27|305.87|308.4|306|308.14|305.74|0
1648057080000|2022-03-23 17:38:00|308.14|305.74|308.4|306|308.53|306.13|308.14|305.74|0
1648057090000|2022-03-23 17:38:10|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1648057100000|2022-03-23 17:38:20|308.53|306.13|308.66|306.26|308.66|306.26|308.27|305.87|0
1648057110000|2022-03-23 17:38:30|308.79|306.39|308.79|306.39|308.92|306.52|308.79|306.39|0
1648057120000|2022-03-23 17:38:40|308.66|306.26|308.66|306.26|308.79|306.39|308.66|306.26|0
1648057130000|2022-03-23 17:38:50|308.79|306.39|308.66|306.26|308.79|306.39|308.66|306.26|0
1648057140000|2022-03-23 17:39:00|308.4|306|308.53|306.13|308.53|306.13|308.27|305.87|0
1648057150000|2022-03-23 17:39:10|308.27|305.87|308.4|306|308.66|306.26|308.27|305.87|0
1648057160000|2022-03-23 17:39:20|308.27|305.87|308.66|306.26|308.66|306.26|308.27|305.87|0
1648057170000|2022-03-23 17:39:30|308.59|306.19|308.4|306|308.59|306.19|308.4|306|0
1648057180000|2022-03-23 17:39:40|308.27|305.87|308.27|305.87|308.33|305.93|308.27|305.87|0
1648057190000|2022-03-23 17:39:50|308.2|305.8|308|305.6|308.2|305.8|308|305.6|0
1648057200000|2022-03-23 17:40:00|307.87|305.47|307.74|305.34|307.87|305.47|307.74|305.34|0
1648057210000|2022-03-23 17:40:10|307.81|305.41|307.61|305.21|307.81|305.41|307.61|305.21|0
1648057220000|2022-03-23 17:40:20|307.54|305.14|307.22|304.82|307.54|305.14|307.22|304.82|0
1648057230000|2022-03-23 17:40:30|307.09|304.69|307.48|305.08|307.48|305.08|307.09|304.69|0
1648057240000|2022-03-23 17:40:40|307.35|304.95|307.48|305.08|307.74|305.34|307.35|304.95|0
1648057250000|2022-03-23 17:40:50|307.35|304.95|307.22|304.82|307.35|304.95|307.22|304.82|0
1648057260000|2022-03-23 17:41:00|307.35|304.95|307.22|304.82|307.35|304.95|307.22|304.82|0
1648057270000|2022-03-23 17:41:10|307.09|304.69|306.96|304.56|307.09|304.69|306.96|304.56|0
1648057280000|2022-03-23 17:41:20|306.7|304.3|306.83|304.43|306.83|304.43|306.7|304.3|0
1648057290000|2022-03-23 17:41:30|306.76|304.36|306.83|304.43|306.83|304.43|306.76|304.36|0
1648057300000|2022-03-23 17:41:40|307.22|304.82|307.09|304.69|307.22|304.82|307.09|304.69|0
1648057310000|2022-03-23 17:41:50|306.96|304.56|306.96|304.56|306.96|304.56|306.83|304.43|0
1648057320000|2022-03-23 17:42:00|307.35|304.95|307.61|305.21|307.61|305.21|307.35|304.95|0
1648057330000|2022-03-23 17:42:10|307.67|305.27|307.94|305.54|307.94|305.54|307.67|305.27|0
1648057340000|2022-03-23 17:42:20|307.87|305.47|307.87|305.47|308.13|305.73|307.87|305.47|0
1648057350000|2022-03-23 17:42:30|307.74|305.34|307.87|305.47|307.87|305.47|307.61|305.21|0
1648057360000|2022-03-23 17:42:40|308|305.6|307.8|305.4|308|305.6|307.8|305.4|0
1648057370000|2022-03-23 17:42:50|307.22|304.82|307.09|304.69|307.22|304.82|307.09|304.69|0
1648057380000|2022-03-23 17:43:00|307.22|304.82|306.96|304.56|307.22|304.82|306.96|304.56|0
1648057390000|2022-03-23 17:43:10|307.02|304.62|306.83|304.43|307.09|304.69|306.83|304.43|0
1648057400000|2022-03-23 17:43:20|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1648057410000|2022-03-23 17:43:30|306.76|304.36|306.96|304.56|306.96|304.56|306.57|304.17|0
1648057420000|2022-03-23 17:43:40|306.83|304.43|306.83|304.43|306.96|304.56|306.76|304.36|0
1648057430000|2022-03-23 17:43:50|306.89|304.49|306.89|304.49|306.96|304.56|306.89|304.49|0
1648057440000|2022-03-23 17:44:00|306.83|304.43|306.57|304.17|306.96|304.56|306.57|304.17|0
1648057450000|2022-03-23 17:44:10|306.5|304.1|306.57|304.17|306.57|304.17|306.44|304.04|0
1648057460000|2022-03-23 17:44:20|306.44|304.04|306.44|304.04|306.44|304.04|306.31|303.91|0
1648057470000|2022-03-23 17:44:30|306.57|304.17|306.57|304.17|306.57|304.17|306.44|304.04|0
1648057480000|2022-03-23 17:44:40|306.31|303.91|306.04|303.64|306.31|303.91|306.04|303.64|0
1648057490000|2022-03-23 17:44:50|305.78|303.38|305.78|303.38|306.04|303.64|305.78|303.38|0
1648057500000|2022-03-23 17:45:00|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1648057510000|2022-03-23 17:45:10|305.52|303.12|305.72|303.32|305.72|303.32|305.39|302.99|0
1648057520000|2022-03-23 17:45:20|305.91|303.51|306.17|303.77|306.17|303.77|305.91|303.51|0
1648057530000|2022-03-23 17:45:30|305.91|303.51|306.04|303.64|306.04|303.64|305.91|303.51|0
1648057540000|2022-03-23 17:45:40|306.17|303.77|306.31|303.91|306.31|303.91|306.17|303.77|0
1648057550000|2022-03-23 17:45:50|306.24|303.84|306.04|303.64|306.44|304.04|306.04|303.64|0
1648057560000|2022-03-23 17:46:00|305.98|303.58|305.52|303.12|305.98|303.58|305.52|303.12|0
1648057570000|2022-03-23 17:46:10|305.39|302.99|305.52|303.12|305.52|303.12|305.39|302.99|0
1648057580000|2022-03-23 17:46:20|305.91|303.51|305.91|303.51|305.98|303.58|305.91|303.51|0
1648057590000|2022-03-23 17:46:30|306.3|303.9|306.3|303.9|306.57|304.17|306.3|303.9|0
1648057600000|2022-03-23 17:46:40|306.44|304.04|306.17|303.77|306.44|304.04|306.17|303.77|0
1648057610000|2022-03-23 17:46:50|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1648057620000|2022-03-23 17:47:00|305.91|303.51|305.65|303.25|306.04|303.64|305.65|303.25|0
1648057630000|2022-03-23 17:47:10|305.78|303.38|305.91|303.51|306.04|303.64|305.78|303.38|0
1648057640000|2022-03-23 17:47:20|306.04|303.64|305.91|303.51|306.04|303.64|305.91|303.51|0
1648057650000|2022-03-23 17:47:30|305.59|303.19|305.26|302.86|305.59|303.19|305.26|302.86|0
1648057660000|2022-03-23 17:47:40|305.39|302.99|305.39|302.99|305.39|302.99|305.39|302.99|0
1648057670000|2022-03-23 17:47:50|305.52|303.12|305.26|302.86|305.52|303.12|305.26|302.86|0
1648057680000|2022-03-23 17:48:00|305.13|302.73|305.13|302.73|305.26|302.86|305.13|302.73|0
1648057690000|2022-03-23 17:48:10|305.26|302.86|305.13|302.73|305.26|302.86|305.13|302.73|0
1648057700000|2022-03-23 17:48:20|305|302.6|305.52|303.12|305.52|303.12|305|302.6|0
1648057710000|2022-03-23 17:48:30|305.78|303.38|306.43|304.03|306.43|304.03|305.78|303.38|0
1648057720000|2022-03-23 17:48:40|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1648057730000|2022-03-23 17:48:50|306.43|304.03|306.04|303.64|306.43|304.03|306.04|303.64|0
1648057740000|2022-03-23 17:49:00|306.17|303.77|306.17|303.77|306.43|304.03|306.17|303.77|0
1648057750000|2022-03-23 17:49:10|306.04|303.64|305.91|303.51|306.04|303.64|305.78|303.38|0
1648057760000|2022-03-23 17:49:20|306.17|303.77|306.56|304.16|306.56|304.16|306.17|303.77|0
1648057770000|2022-03-23 17:49:30|306.3|303.9|306.17|303.77|306.3|303.9|306.17|303.77|0
1648057780000|2022-03-23 17:49:40|306.04|303.64|306.83|304.43|306.83|304.43|306.04|303.64|0
1648057790000|2022-03-23 17:49:50|306.56|304.16|306.43|304.03|306.56|304.16|306.43|304.03|0
1648057800000|2022-03-23 17:50:00|306.3|303.9|305.52|303.12|306.3|303.9|305.52|303.12|0
1648057810000|2022-03-23 17:50:10|305.78|303.38|306.17|303.77|306.17|303.77|305.78|303.38|0
1648057820000|2022-03-23 17:50:20|306.3|303.9|306.3|303.9|306.37|303.97|306.3|303.9|0
1648057830000|2022-03-23 17:50:30|306.17|303.77|305.91|303.51|306.17|303.77|305.91|303.51|0
1648057840000|2022-03-23 17:50:40|306.24|303.84|305.91|303.51|306.24|303.84|305.91|303.51|0
1648057850000|2022-03-23 17:50:50|306.3|303.9|306.69|304.29|306.69|304.29|306.3|303.9|0
1648057860000|2022-03-23 17:51:00|306.82|304.42|307.09|304.69|307.22|304.82|306.82|304.42|0
1648057870000|2022-03-23 17:51:10|307.22|304.82|306.95|304.55|307.22|304.82|306.82|304.42|0
1648057880000|2022-03-23 17:51:20|307.09|304.69|307.48|305.08|307.48|305.08|307.09|304.69|0
1648057890000|2022-03-23 17:51:30|307.35|304.95|308|305.6|308|305.6|307.35|304.95|0
1648057900000|2022-03-23 17:51:40|307.87|305.47|308.13|305.73|308.13|305.73|307.87|305.47|0
1648057910000|2022-03-23 17:51:50|308.26|305.86|308.13|305.73|308.26|305.86|308.13|305.73|0
1648057920000|2022-03-23 17:52:00|308|305.6|308.32|305.92|308.32|305.92|308|305.6|0
1648057930000|2022-03-23 17:52:10|308.26|305.86|307.87|305.47|308.26|305.86|307.74|305.34|0
1648057940000|2022-03-23 17:52:20|307.74|305.34|307.74|305.34|307.87|305.47|307.74|305.34|0
1648057950000|2022-03-23 17:52:30|308|305.6|308.13|305.73|308.13|305.73|308|305.6|0
1648057960000|2022-03-23 17:52:40|308.26|305.86|307.8|305.4|308.26|305.86|307.74|305.34|0
1648057970000|2022-03-23 17:52:50|307.87|305.47|307.87|305.47|308|305.6|307.87|305.47|0
1648057980000|2022-03-23 17:53:00|307.61|305.21|308.26|305.86|308.26|305.86|307.61|305.21|0
1648057990000|2022-03-23 17:53:10|308.13|305.73|308.13|305.73|308.13|305.73|308|305.6|0
1648058000000|2022-03-23 17:53:20|308|305.6|308.26|305.86|308.26|305.86|308|305.6|0
1648058010000|2022-03-23 17:53:30|308.39|305.99|308.65|306.25|308.65|306.25|308.39|305.99|0
1648058020000|2022-03-23 17:53:40|308.78|306.38|308.13|305.73|308.78|306.38|308.13|305.73|0
1648058030000|2022-03-23 17:53:50|308.26|305.86|308.13|305.73|308.26|305.86|308.13|305.73|0
1648058040000|2022-03-23 17:54:00|308|305.6|308.52|306.12|308.52|306.12|308|305.6|0
1648058050000|2022-03-23 17:54:10|308.65|306.25|308.39|305.99|308.65|306.25|308.39|305.99|0
1648058060000|2022-03-23 17:54:20|309.05|306.65|309.31|306.91|309.31|306.91|309.05|306.65|0
1648058070000|2022-03-23 17:54:30|309.57|307.17|309.31|306.91|309.57|307.17|309.18|306.78|0
1648058080000|2022-03-23 17:54:40|309.18|306.78|309.63|307.23|309.63|307.23|309.18|306.78|0
1648058090000|2022-03-23 17:54:50|309.57|307.17|309.83|307.43|309.83|307.43|309.57|307.17|0
1648058100000|2022-03-23 17:55:00|309.96|307.56|310.23|307.83|310.23|307.83|309.96|307.56|0
1648058110000|2022-03-23 17:55:10|310.36|307.96|309.96|307.56|310.36|307.96|309.96|307.56|0
1648058120000|2022-03-23 17:55:20|309.83|307.43|309.96|307.56|309.96|307.56|309.7|307.3|0
1648058130000|2022-03-23 17:55:30|309.83|307.43|309.31|306.91|309.83|307.43|309.31|306.91|0
1648058140000|2022-03-23 17:55:40|309.44|307.04|309.37|306.97|309.44|307.04|309.31|306.91|0
1648058150000|2022-03-23 17:55:50|309.44|307.04|309.44|307.04|309.44|307.04|309.18|306.78|0
1648058160000|2022-03-23 17:56:00|309.5|307.1|309.44|307.04|309.5|307.1|309.37|306.97|0
1648058170000|2022-03-23 17:56:10|309.31|306.91|309.57|307.17|309.57|307.17|309.31|306.91|0
1648058180000|2022-03-23 17:56:20|309.7|307.3|309.96|307.56|309.96|307.56|309.7|307.3|0
1648058190000|2022-03-23 17:56:30|310.09|307.69|309.96|307.56|310.09|307.69|309.96|307.56|0
1648058200000|2022-03-23 17:56:40|309.83|307.43|309.96|307.56|309.96|307.56|309.7|307.3|0
1648058210000|2022-03-23 17:56:50|309.83|307.43|310.03|307.63|310.03|307.63|309.7|307.3|0
1648058220000|2022-03-23 17:57:00|309.96|307.56|309.96|307.56|310.09|307.69|309.96|307.56|0
1648058230000|2022-03-23 17:57:10|309.89|307.49|309.7|307.3|309.96|307.56|309.7|307.3|0
1648058240000|2022-03-23 17:57:20|309.57|307.17|309.44|307.04|309.57|307.17|309.44|307.04|0
1648058250000|2022-03-23 17:57:30|309.31|306.91|309.7|307.3|309.7|307.3|309.31|306.91|0
1648058260000|2022-03-23 17:57:40|309.5|307.1|309.44|307.04|309.57|307.17|309.44|307.04|0
1648058270000|2022-03-23 17:57:50|309.31|306.91|309.44|307.04|309.44|307.04|309.31|306.91|0
1648058280000|2022-03-23 17:58:00|309.57|307.17|309.57|307.17|309.7|307.3|309.57|307.17|0
1648058290000|2022-03-23 17:58:10|309.63|307.23|310.09|307.69|310.09|307.69|309.63|307.23|0
1648058300000|2022-03-23 17:58:20|309.96|307.56|310.09|307.69|310.22|307.82|309.96|307.56|0
1648058320000|2022-03-23 17:58:40|310.36|307.96|310.09|307.69|310.36|307.96|310.09|307.69|0
1648058330000|2022-03-23 17:58:50|310.22|307.82|310.22|307.82|310.49|308.09|310.22|307.82|0
1648058340000|2022-03-23 17:59:00|309.83|307.43|309.83|307.43|309.83|307.43|309.7|307.3|0
1648058350000|2022-03-23 17:59:10|309.96|307.56|310.09|307.69|310.09|307.69|309.96|307.56|0
1648058360000|2022-03-23 17:59:20|309.96|307.56|309.96|307.56|310.02|307.62|309.96|307.56|0
1648058370000|2022-03-23 17:59:30|309.83|307.43|309.7|307.3|309.83|307.43|309.7|307.3|0
1648058380000|2022-03-23 17:59:40|309.76|307.36|309.7|307.3|309.83|307.43|309.7|307.3|0
1648058390000|2022-03-23 17:59:50|309.83|307.43|309.96|307.56|309.96|307.56|309.83|307.43|0
1648058400000|2022-03-23 18:00:00|310.09|307.69|309.96|307.56|310.22|307.82|309.96|307.56|0
1648058410000|2022-03-23 18:00:10|309.44|307.04|309.17|306.77|309.44|307.04|309.17|306.77|0
1648058420000|2022-03-23 18:00:20|309.31|306.91|308.91|306.51|309.31|306.91|308.91|306.51|0
1648058430000|2022-03-23 18:00:30|308.65|306.25|308.65|306.25|308.91|306.51|308.65|306.25|0
1648058440000|2022-03-23 18:00:40|308.78|306.38|309.17|306.77|309.17|306.77|308.78|306.38|0
1648058450000|2022-03-23 18:00:50|308.91|306.51|308.91|306.51|309.04|306.64|308.91|306.51|0
1648058460000|2022-03-23 18:01:00|309.17|306.77|308.91|306.51|309.17|306.77|308.91|306.51|0
1648058470000|2022-03-23 18:01:10|308.97|306.57|309.04|306.64|309.04|306.64|308.91|306.51|0
1648058480000|2022-03-23 18:01:20|309.17|306.77|309.17|306.77|309.17|306.77|309.04|306.64|0
1648058490000|2022-03-23 18:01:30|309.04|306.64|309.17|306.77|309.17|306.77|309.04|306.64|0
1648058500000|2022-03-23 18:01:40|309.04|306.64|309.24|306.84|309.24|306.84|309.04|306.64|0
1648058510000|2022-03-23 18:01:50|309.44|307.04|309.44|307.04|309.96|307.56|309.44|307.04|0
1648058520000|2022-03-23 18:02:00|309.57|307.17|309.63|307.23|309.63|307.23|309.44|307.04|0
1648058530000|2022-03-23 18:02:10|309.7|307.3|309.7|307.3|309.76|307.36|309.57|307.17|0
1648058540000|2022-03-23 18:02:20|309.83|307.43|309.7|307.3|309.83|307.43|309.63|307.23|0
1648058550000|2022-03-23 18:02:30|309.96|307.56|310.09|307.69|310.22|307.82|309.96|307.56|0
1648058560000|2022-03-23 18:02:40|310.15|307.75|310.22|307.82|310.29|307.89|310.15|307.75|0
1648058570000|2022-03-23 18:02:50|310.09|307.69|310.02|307.62|310.09|307.69|309.96|307.56|0
1648058580000|2022-03-23 18:03:00|309.96|307.56|309.7|307.3|309.96|307.56|309.57|307.17|0
1648058590000|2022-03-23 18:03:10|309.63|307.23|310.09|307.69|310.09|307.69|309.63|307.23|0
1648058600000|2022-03-23 18:03:20|310.22|307.82|310.35|307.95|310.48|308.08|310.22|307.82|0
1648058610000|2022-03-23 18:03:30|310.29|307.89|310.09|307.69|310.29|307.89|310.09|307.69|0
1648058620000|2022-03-23 18:03:40|310.28|307.88|310.35|307.95|310.35|307.95|310.28|307.88|0
1648058630000|2022-03-23 18:03:50|310.22|307.82|309.83|307.43|310.22|307.82|309.83|307.43|0
1648058640000|2022-03-23 18:04:00|309.96|307.56|309.96|307.56|309.96|307.56|309.7|307.3|0
1648058650000|2022-03-23 18:04:10|310.48|308.08|310.09|307.69|310.48|308.08|310.09|307.69|0
1648058660000|2022-03-23 18:04:20|310.28|307.88|310.35|307.95|310.48|308.08|310.28|307.88|0
1648058670000|2022-03-23 18:04:30|310.28|307.88|309.96|307.56|310.28|307.88|309.96|307.56|0
1648058680000|2022-03-23 18:04:40|310.09|307.69|310.09|307.69|310.09|307.69|309.96|307.56|0
1648058690000|2022-03-23 18:04:50|309.96|307.56|310.02|307.62|310.02|307.62|309.96|307.56|0
1648058700000|2022-03-23 18:05:00|309.96|307.56|309.1|306.7|309.96|307.56|309.1|306.7|0
1648058710000|2022-03-23 18:05:10|308.91|306.51|308.52|306.12|308.91|306.51|308.52|306.12|0
1648058720000|2022-03-23 18:05:20|308.65|306.25|308.65|306.25|308.78|306.38|308.65|306.25|0
1648058730000|2022-03-23 18:05:30|308.52|306.12|308.39|305.99|308.65|306.25|308.39|305.99|0
1648058740000|2022-03-23 18:05:40|308.26|305.86|308.78|306.38|308.78|306.38|308.26|305.86|0
1648058750000|2022-03-23 18:05:50|308.91|306.51|308.71|306.31|308.91|306.51|308.71|306.31|0
1648058760000|2022-03-23 18:06:00|308.91|306.51|308.65|306.25|309.04|306.64|308.65|306.25|0
1648058770000|2022-03-23 18:06:10|308.91|306.51|308.78|306.38|309.17|306.77|308.78|306.38|0
1648058780000|2022-03-23 18:06:20|308.91|306.51|308.65|306.25|308.91|306.51|308.65|306.25|0
1648058790000|2022-03-23 18:06:30|308.78|306.38|308.26|305.86|308.78|306.38|308.26|305.86|0
1648058800000|2022-03-23 18:06:40|308.45|306.05|308.97|306.57|308.97|306.57|308.45|306.05|0
1648058810000|2022-03-23 18:06:50|308.91|306.51|308.78|306.38|308.91|306.51|308.45|306.05|0
1648058820000|2022-03-23 18:07:00|308.84|306.44|308.91|306.51|308.91|306.51|308.84|306.44|0
1648058830000|2022-03-23 18:07:10|309.04|306.64|308.78|306.38|309.04|306.64|308.78|306.38|0
1648058840000|2022-03-23 18:07:20|308.39|305.99|308.78|306.38|308.78|306.38|308.39|305.99|0
1648058850000|2022-03-23 18:07:30|308.91|306.51|307.12|304.72|308.91|306.51|307.12|304.72|0
1648058860000|2022-03-23 18:07:40|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1648058870000|2022-03-23 18:07:50|307.12|304.72|306.86|304.46|307.12|304.72|306.86|304.46|0
1648058880000|2022-03-23 18:08:00|306.92|304.52|307.12|304.72|307.12|304.72|306.92|304.52|0
1648058890000|2022-03-23 18:08:10|306.99|304.59|307.38|304.98|307.38|304.98|306.73|304.33|0
1648058900000|2022-03-23 18:08:20|307.51|305.11|307.51|305.11|307.51|305.11|307.38|304.98|0
1648058910000|2022-03-23 18:08:30|307.25|304.85|306.86|304.46|307.25|304.85|306.86|304.46|0
1648058920000|2022-03-23 18:08:40|306.99|304.59|306.73|304.33|306.99|304.59|306.73|304.33|0
1648058930000|2022-03-23 18:08:50|306.6|304.2|305.81|303.41|306.6|304.2|305.81|303.41|0
1648058940000|2022-03-23 18:09:00|305.94|303.54|305.68|303.28|305.94|303.54|305.68|303.28|0
1648058950000|2022-03-23 18:09:10|305.55|303.15|307.14|304.74|307.21|304.81|305.55|303.15|0
1648058960000|2022-03-23 18:09:20|306.95|304.55|306.69|304.29|306.95|304.55|306.69|304.29|0
1648058970000|2022-03-23 18:09:30|306.56|304.16|306.3|303.9|306.56|304.16|306.16|303.76|0
1648058980000|2022-03-23 18:09:40|306.16|303.76|306.03|303.63|306.16|303.76|306.03|303.63|0
1648058990000|2022-03-23 18:09:50|306.16|303.76|306.3|303.9|306.3|303.9|306.03|303.63|0
1648059000000|2022-03-23 18:10:00|306.43|304.03|306.88|304.48|306.95|304.55|306.43|304.03|0
1648059010000|2022-03-23 18:10:10|306.82|304.42|306.03|303.63|306.82|304.42|306.03|303.63|0
1648059020000|2022-03-23 18:10:20|305.51|303.11|305.38|302.98|305.51|303.11|305.38|302.98|0
1648059030000|2022-03-23 18:10:30|305.25|302.85|305.25|302.85|305.38|302.98|305.25|302.85|0
1648059040000|2022-03-23 18:10:40|305.38|302.98|305.38|302.98|305.51|303.11|305.38|302.98|0
1648059050000|2022-03-23 18:10:50|305.51|303.11|306.03|303.63|306.03|303.63|305.51|303.11|0
1648059060000|2022-03-23 18:11:00|305.9|303.5|305.64|303.24|305.9|303.5|305.64|303.24|0
1648059070000|2022-03-23 18:11:10|305.51|303.11|305.51|303.11|305.51|303.11|305.38|302.98|0
1648059080000|2022-03-23 18:11:20|305.64|303.24|306.03|303.63|306.03|303.63|305.64|303.24|0
1648059090000|2022-03-23 18:11:30|305.9|303.5|306.29|303.89|306.29|303.89|305.9|303.5|0
1648059100000|2022-03-23 18:11:40|306.16|303.76|305.9|303.5|306.16|303.76|305.9|303.5|0
1648059110000|2022-03-23 18:11:50|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1648059120000|2022-03-23 18:12:00|306.16|303.76|305.51|303.11|306.16|303.76|305.51|303.11|0
1648059130000|2022-03-23 18:12:10|306.03|303.63|306.29|303.89|306.29|303.89|306.03|303.63|0
1648059140000|2022-03-23 18:12:20|306.03|303.63|305.64|303.24|306.03|303.63|305.64|303.24|0
1648059150000|2022-03-23 18:12:30|305.58|303.18|305.51|303.11|305.58|303.18|305.38|302.98|0
1648059160000|2022-03-23 18:12:40|305.64|303.24|305.9|303.5|305.9|303.5|305.64|303.24|0
1648059170000|2022-03-23 18:12:50|306.03|303.63|306.03|303.63|306.03|303.63|305.9|303.5|0
1648059180000|2022-03-23 18:13:00|306.16|303.76|306.42|304.02|306.42|304.02|306.16|303.76|0
1648059190000|2022-03-23 18:13:10|306.55|304.15|306.55|304.15|306.68|304.28|306.55|304.15|0
1648059200000|2022-03-23 18:13:20|306.16|303.76|306.03|303.63|306.16|303.76|305.9|303.5|0
1648059210000|2022-03-23 18:13:30|306.29|303.89|306.29|303.89|306.29|303.89|306.1|303.7|0
1648059220000|2022-03-23 18:13:40|306.42|304.02|306.16|303.76|306.42|304.02|306.16|303.76|0
1648059230000|2022-03-23 18:13:50|305.97|303.57|306.16|303.76|306.16|303.76|305.77|303.37|0
1648059240000|2022-03-23 18:14:00|306.42|304.02|306.29|303.89|306.42|304.02|306.29|303.89|0
1648059250000|2022-03-23 18:14:10|306.03|303.63|306.29|303.89|306.29|303.89|306.03|303.63|0
1648059260000|2022-03-23 18:14:20|306.42|304.02|306.16|303.76|306.42|304.02|306.16|303.76|0
1648059270000|2022-03-23 18:14:30|306.03|303.63|306.16|303.76|306.16|303.76|306.03|303.63|0
1648059280000|2022-03-23 18:14:40|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1648059290000|2022-03-23 18:14:50|305.9|303.5|305.64|303.24|305.9|303.5|305.64|303.24|0
1648059300000|2022-03-23 18:15:00|305.38|302.98|305.12|302.72|305.38|302.98|305.12|302.72|0
1648059310000|2022-03-23 18:15:10|304.86|302.46|304.6|302.2|304.86|302.46|304.47|302.07|0
1648059320000|2022-03-23 18:15:20|304.86|302.46|304.86|302.46|304.86|302.46|304.73|302.33|0
1648059330000|2022-03-23 18:15:30|304.99|302.59|304.99|302.59|304.99|302.59|304.86|302.46|0
1648059340000|2022-03-23 18:15:40|304.86|302.46|305.18|302.78|305.18|302.78|304.86|302.46|0
1648059350000|2022-03-23 18:15:50|305.38|302.98|305.38|302.98|305.38|302.98|305.25|302.85|0
1648059360000|2022-03-23 18:16:00|305.51|303.11|306.03|303.63|306.03|303.63|305.51|303.11|0
1648059370000|2022-03-23 18:16:10|306.16|303.76|306.55|304.15|306.55|304.15|306.16|303.76|0
1648059380000|2022-03-23 18:16:20|306.68|304.28|307.08|304.68|307.08|304.68|306.68|304.28|0
1648059390000|2022-03-23 18:16:30|307.34|304.94|307.47|305.07|307.47|305.07|307.34|304.94|0
1648059400000|2022-03-23 18:16:40|307.34|304.94|307.27|304.87|307.34|304.94|307.21|304.81|0
1648059410000|2022-03-23 18:16:50|307.6|305.2|307.21|304.81|307.6|305.2|307.21|304.81|0
1648059420000|2022-03-23 18:17:00|306.94|304.54|307.21|304.81|307.47|305.07|306.94|304.54|0
1648059430000|2022-03-23 18:17:10|307.34|304.94|307.73|305.33|307.73|305.33|307.34|304.94|0
1648059440000|2022-03-23 18:17:20|307.47|305.07|307.6|305.2|307.6|305.2|307.47|305.07|0
1648059450000|2022-03-23 18:17:30|307.47|305.07|307.6|305.2|307.6|305.2|307.47|305.07|0
1648059460000|2022-03-23 18:17:40|307.73|305.33|307.6|305.2|307.73|305.33|307.6|305.2|0
1648059470000|2022-03-23 18:17:50|307.47|305.07|307.73|305.33|307.73|305.33|307.47|305.07|0
1648059480000|2022-03-23 18:18:00|308.25|305.85|307.73|305.33|308.25|305.85|307.73|305.33|0
1648059490000|2022-03-23 18:18:10|307.79|305.39|307.73|305.33|307.79|305.39|307.73|305.33|0
1648059500000|2022-03-23 18:18:20|307.6|305.2|307.6|305.2|307.73|305.33|307.47|305.07|0
1648059510000|2022-03-23 18:18:30|307.99|305.59|307.86|305.46|307.99|305.59|307.86|305.46|0
1648059520000|2022-03-23 18:18:40|307.79|305.39|307.34|304.94|307.79|305.39|307.34|304.94|0
1648059530000|2022-03-23 18:18:50|307.2|304.8|307.34|304.94|307.34|304.94|307.2|304.8|0
1648059540000|2022-03-23 18:19:00|307.47|305.07|307.34|304.94|307.47|305.07|307.34|304.94|0
1648059550000|2022-03-23 18:19:10|307.66|305.26|307.47|305.07|307.66|305.26|307.47|305.07|0
1648059560000|2022-03-23 18:19:20|307.6|305.2|307.6|305.2|307.6|305.2|307.6|305.2|0
1648059570000|2022-03-23 18:19:30|307.73|305.33|307.86|305.46|307.86|305.46|307.73|305.33|0
1648059580000|2022-03-23 18:19:40|307.73|305.33|307.73|305.33|307.86|305.46|307.73|305.33|0
1648059590000|2022-03-23 18:19:50|308.12|305.72|307.99|305.59|308.12|305.72|307.99|305.59|0
1648059600000|2022-03-23 18:20:00|307.92|305.52|308.05|305.65|308.31|305.91|307.92|305.52|0
1648059610000|2022-03-23 18:20:10|307.99|305.59|307.99|305.59|308.12|305.72|307.99|305.59|0
1648059620000|2022-03-23 18:20:20|308.64|306.24|308.25|305.85|308.64|306.24|308.25|305.85|0
1648059630000|2022-03-23 18:20:30|308.12|305.72|308.25|305.85|308.38|305.98|308.12|305.72|0
1648059640000|2022-03-23 18:20:40|308.12|305.72|308.64|306.24|308.64|306.24|308.12|305.72|0
1648059650000|2022-03-23 18:20:50|308.57|306.17|308.51|306.11|308.64|306.24|308.51|306.11|0
1648059660000|2022-03-23 18:21:00|308.38|305.98|308.38|305.98|308.38|305.98|308.25|305.85|0
1648059670000|2022-03-23 18:21:10|308.12|305.72|307.99|305.59|308.12|305.72|307.99|305.59|0
1648059680000|2022-03-23 18:21:20|307.86|305.46|308.12|305.72|308.25|305.85|307.86|305.46|0
1648059690000|2022-03-23 18:21:30|308.18|305.78|308.51|306.11|308.51|306.11|308.18|305.78|0
1648059700000|2022-03-23 18:21:40|308.12|305.72|307.99|305.59|308.18|305.78|307.99|305.59|0
1648059720000|2022-03-23 18:22:00|307.6|305.2|307.79|305.39|307.79|305.39|307.46|305.06|0
1648059730000|2022-03-23 18:22:10|308.12|305.72|307.86|305.46|308.25|305.85|307.86|305.46|0
1648059740000|2022-03-23 18:22:20|307.73|305.33|307.59|305.19|307.86|305.46|307.59|305.19|0
1648059750000|2022-03-23 18:22:30|307.33|304.93|307.46|305.06|307.59|305.19|307.33|304.93|0
1648059760000|2022-03-23 18:22:40|307.33|304.93|307.46|305.06|307.46|305.06|307.33|304.93|0
1648059770000|2022-03-23 18:22:50|307.53|305.13|307.33|304.93|307.53|305.13|307.33|304.93|0
1648059780000|2022-03-23 18:23:00|307.07|304.67|307.07|304.67|307.07|304.67|306.94|304.54|0
1648059790000|2022-03-23 18:23:10|307.46|305.06|307.59|305.19|307.59|305.19|307.46|305.06|0
1648059800000|2022-03-23 18:23:20|307.86|305.46|307.59|305.19|307.99|305.59|307.59|305.19|0
1648059810000|2022-03-23 18:23:30|307.86|305.46|307.92|305.52|307.92|305.52|307.86|305.46|0
1648059820000|2022-03-23 18:23:40|307.99|305.59|308.25|305.85|308.25|305.85|307.99|305.59|0
1648059830000|2022-03-23 18:23:50|308.12|305.72|307.59|305.19|308.12|305.72|307.59|305.19|0
1648059840000|2022-03-23 18:24:00|307.46|305.06|307.59|305.19|307.59|305.19|307.07|304.67|0
1648059850000|2022-03-23 18:24:10|307.86|305.46|307.72|305.32|307.86|305.46|307.53|305.13|0
1648059860000|2022-03-23 18:24:20|307.2|304.8|307.2|304.8|307.33|304.93|307.2|304.8|0
1648059870000|2022-03-23 18:24:30|307.46|305.06|307.26|304.86|307.46|305.06|307.26|304.86|0
1648059880000|2022-03-23 18:24:40|307.33|304.93|307.2|304.8|307.33|304.93|307.2|304.8|0
1648059890000|2022-03-23 18:24:50|307.07|304.67|307.33|304.93|307.33|304.93|307.07|304.67|0
1648059900000|2022-03-23 18:25:00|307.2|304.8|307.33|304.93|307.33|304.93|307.2|304.8|0
1648059910000|2022-03-23 18:25:10|306.94|304.54|306.94|304.54|307.07|304.67|306.94|304.54|0
1648059920000|2022-03-23 18:25:20|307.07|304.67|307.46|305.06|307.46|305.06|307.07|304.67|0
1648059930000|2022-03-23 18:25:30|307.33|304.93|307.46|305.06|307.46|305.06|307.2|304.8|0
1648059940000|2022-03-23 18:25:40|307.33|304.93|307.26|304.86|307.33|304.93|307.2|304.8|0
1648059950000|2022-03-23 18:25:50|307.72|305.32|307.72|305.32|307.72|305.32|307.59|305.19|0
1648059960000|2022-03-23 18:26:00|307.99|305.59|307.99|305.59|308.12|305.72|307.99|305.59|0
1648059970000|2022-03-23 18:26:10|308.12|305.72|308.12|305.72|308.25|305.85|308.12|305.72|0
1648059980000|2022-03-23 18:26:20|307.99|305.59|308.12|305.72|308.12|305.72|307.99|305.59|0
1648059990000|2022-03-23 18:26:30|308.25|305.85|307.99|305.59|308.25|305.85|307.99|305.59|0
1648060000000|2022-03-23 18:26:40|308.25|305.85|308.51|306.11|308.51|306.11|308.25|305.85|0
1648060010000|2022-03-23 18:26:50|308.77|306.37|309.43|307.03|309.43|307.03|308.77|306.37|0
1648060020000|2022-03-23 18:27:00|309.03|306.63|308.9|306.5|309.03|306.63|308.83|306.43|0
1648060030000|2022-03-23 18:27:10|308.77|306.37|309.03|306.63|309.03|306.63|308.77|306.37|0
1648060040000|2022-03-23 18:27:20|308.9|306.5|309.09|306.69|309.09|306.69|308.7|306.3|0
1648060050000|2022-03-23 18:27:30|309.03|306.63|309.16|306.76|309.29|306.89|309.03|306.63|0
1648060060000|2022-03-23 18:27:40|308.9|306.5|309.42|307.02|309.56|307.16|308.9|306.5|0
1648060070000|2022-03-23 18:27:50|309.29|306.89|309.42|307.02|309.56|307.16|309.29|306.89|0
1648060080000|2022-03-23 18:28:00|309.56|307.16|309.69|307.29|309.69|307.29|309.56|307.16|0
1648060090000|2022-03-23 18:28:10|309.56|307.16|310.21|307.81|310.21|307.81|309.56|307.16|0
1648060100000|2022-03-23 18:28:20|310.34|307.94|310.08|307.68|310.34|307.94|309.95|307.55|0
1648060110000|2022-03-23 18:28:30|310.21|307.81|310.08|307.68|310.21|307.81|310.08|307.68|0
1648060120000|2022-03-23 18:28:40|310.21|307.81|309.82|307.42|310.21|307.81|309.82|307.42|0
1648060130000|2022-03-23 18:28:50|309.69|307.29|309.42|307.02|309.69|307.29|309.42|307.02|0
1648060140000|2022-03-23 18:29:00|309.56|307.16|310.08|307.68|310.08|307.68|309.56|307.16|0
1648060150000|2022-03-23 18:29:10|310.21|307.81|310.08|307.68|310.21|307.81|310.08|307.68|0
1648060160000|2022-03-23 18:29:20|310.21|307.81|310.08|307.68|310.21|307.81|310.08|307.68|0
1648060170000|2022-03-23 18:29:30|309.95|307.55|309.95|307.55|310.08|307.68|309.95|307.55|0
1648060180000|2022-03-23 18:29:40|310.01|307.61|310.21|307.81|310.21|307.81|309.95|307.55|0
1648060190000|2022-03-23 18:29:50|310.08|307.68|310.47|308.07|310.47|308.07|310.08|307.68|0
1648060200000|2022-03-23 18:30:00|310.74|308.34|310.47|308.07|310.74|308.34|310.21|307.81|0
1648060210000|2022-03-23 18:30:10|310.74|308.34|310.74|308.34|310.87|308.47|310.74|308.34|0
1648060220000|2022-03-23 18:30:20|311.13|308.73|311|308.6|311.26|308.86|310.87|308.47|0
1648060230000|2022-03-23 18:30:30|310.74|308.34|310.74|308.34|310.74|308.34|310.74|308.34|0
1648060240000|2022-03-23 18:30:40|310.6|308.2|310.47|308.07|310.6|308.2|310.41|308.01|0
1648060250000|2022-03-23 18:30:50|310.08|307.68|310.01|307.61|310.08|307.68|309.95|307.55|0
1648060260000|2022-03-23 18:31:00|309.69|307.29|309.69|307.29|309.69|307.29|309.55|307.15|0
1648060270000|2022-03-23 18:31:10|309.82|307.42|309.95|307.55|309.95|307.55|309.82|307.42|0
1648060280000|2022-03-23 18:31:20|310.08|307.68|310.27|307.87|310.27|307.87|310.08|307.68|0
1648060290000|2022-03-23 18:31:30|310.47|308.07|309.95|307.55|310.47|308.07|309.95|307.55|0
1648060300000|2022-03-23 18:31:40|309.82|307.42|309.88|307.48|309.95|307.55|309.82|307.42|0
1648060310000|2022-03-23 18:31:50|309.95|307.55|309.82|307.42|309.95|307.55|309.82|307.42|0
1648060320000|2022-03-23 18:32:00|310.08|307.68|309.55|307.15|310.08|307.68|309.42|307.02|0
1648060330000|2022-03-23 18:32:10|309.42|307.02|309.29|306.89|309.42|307.02|309.29|306.89|0
1648060340000|2022-03-23 18:32:20|309.42|307.02|309.03|306.63|309.42|307.02|309.03|306.63|0
1648060350000|2022-03-23 18:32:30|309.16|306.76|309.03|306.63|309.29|306.89|309.03|306.63|0
1648060360000|2022-03-23 18:32:40|308.9|306.5|309.03|306.63|309.03|306.63|308.9|306.5|0
1648060370000|2022-03-23 18:32:50|309.16|306.76|308.77|306.37|309.16|306.76|308.77|306.37|0
1648060380000|2022-03-23 18:33:00|308.64|306.24|309.42|307.02|309.42|307.02|308.64|306.24|0
1648060390000|2022-03-23 18:33:10|309.29|306.89|309.09|306.69|309.29|306.89|309.09|306.69|0
1648060400000|2022-03-23 18:33:20|309.03|306.63|308.9|306.5|309.03|306.63|308.77|306.37|0
1648060410000|2022-03-23 18:33:30|308.64|306.24|308.51|306.11|308.64|306.24|308.51|306.11|0
1648060420000|2022-03-23 18:33:40|308.64|306.24|309.16|306.76|309.16|306.76|308.64|306.24|0
1648060430000|2022-03-23 18:33:50|309.03|306.63|309.16|306.76|309.16|306.76|309.03|306.63|0
1648060440000|2022-03-23 18:34:00|309.03|306.63|308.51|306.11|309.03|306.63|308.51|306.11|0
1648060450000|2022-03-23 18:34:10|308.37|305.97|308.9|306.5|308.9|306.5|308.37|305.97|0
1648060460000|2022-03-23 18:34:20|308.77|306.37|308.51|306.11|308.77|306.37|308.51|306.11|0
1648060470000|2022-03-23 18:34:30|308.37|305.97|308.37|305.97|308.37|305.97|308.37|305.97|0
1648060480000|2022-03-23 18:34:40|308.51|306.11|308.24|305.84|308.51|306.11|308.24|305.84|0
1648060490000|2022-03-23 18:34:50|308.31|305.91|308.51|306.11|308.51|306.11|308.11|305.71|0
1648060500000|2022-03-23 18:35:00|308.24|305.84|308.11|305.71|308.24|305.84|308.11|305.71|0
1648060510000|2022-03-23 18:35:10|308.24|305.84|307.85|305.45|308.24|305.84|307.85|305.45|0
1648060520000|2022-03-23 18:35:20|307.98|305.58|308.24|305.84|308.24|305.84|307.98|305.58|0
1648060540000|2022-03-23 18:35:40|308.31|305.91|307.72|305.32|308.31|305.91|307.72|305.32|0
1648060550000|2022-03-23 18:35:50|307.85|305.45|307.98|305.58|307.98|305.58|307.85|305.45|0
1648060560000|2022-03-23 18:36:00|308.37|305.97|309.03|306.63|309.03|306.63|308.37|305.97|0
1648060570000|2022-03-23 18:36:10|308.9|306.5|309.42|307.02|309.42|307.02|308.9|306.5|0
1648060580000|2022-03-23 18:36:20|309.29|306.89|309.42|307.02|309.42|307.02|309.16|306.76|0
1648060590000|2022-03-23 18:36:30|309.16|306.76|309.16|306.76|309.16|306.76|309.03|306.63|0
1648060600000|2022-03-23 18:36:40|309.03|306.63|308.5|306.1|309.03|306.63|308.5|306.1|0
1648060610000|2022-03-23 18:36:50|308.37|305.97|308.37|305.97|308.5|306.1|308.37|305.97|0
1648060620000|2022-03-23 18:37:00|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1648060630000|2022-03-23 18:37:10|308.77|306.37|308.5|306.1|308.77|306.37|308.5|306.1|0
1648060640000|2022-03-23 18:37:20|308.11|305.71|307.46|305.06|308.11|305.71|307.46|305.06|0
1648060650000|2022-03-23 18:37:30|307.33|304.93|306.94|304.54|307.33|304.93|306.94|304.54|0
1648060660000|2022-03-23 18:37:40|307|304.6|307.39|304.99|307.39|304.99|306.94|304.54|0
1648060670000|2022-03-23 18:37:50|307.46|305.06|307.26|304.86|307.46|305.06|307.2|304.8|0
1648060680000|2022-03-23 18:38:00|307.72|305.32|307.98|305.58|307.98|305.58|307.72|305.32|0
1648060690000|2022-03-23 18:38:10|308.37|305.97|308.63|306.23|308.63|306.23|308.37|305.97|0
1648060700000|2022-03-23 18:38:20|308.77|306.37|309.03|306.63|309.03|306.63|308.57|306.17|0
1648060710000|2022-03-23 18:38:30|309.16|306.76|309.03|306.63|309.16|306.76|309.03|306.63|0
1648060720000|2022-03-23 18:38:40|309.29|306.89|309.16|306.76|309.29|306.89|309.03|306.63|0
1648060730000|2022-03-23 18:38:50|309.03|306.63|308.5|306.1|309.03|306.63|308.5|306.1|0
1648060740000|2022-03-23 18:39:00|308.77|306.37|309.42|307.02|309.42|307.02|308.77|306.37|0
1648060750000|2022-03-23 18:39:10|309.29|306.89|309.55|307.15|309.55|307.15|309.29|306.89|0
1648060760000|2022-03-23 18:39:20|309.42|307.02|309.68|307.28|309.68|307.28|309.42|307.02|0
1648060770000|2022-03-23 18:39:30|309.61|307.21|309.94|307.54|309.94|307.54|309.55|307.15|0
1648060780000|2022-03-23 18:39:40|310.08|307.68|309.81|307.41|310.08|307.68|309.81|307.41|0
1648060790000|2022-03-23 18:39:50|309.68|307.28|309.94|307.54|309.94|307.54|309.68|307.28|0
1648060800000|2022-03-23 18:40:00|310.21|307.81|310.08|307.68|310.21|307.81|310.08|307.68|0
1648060810000|2022-03-23 18:40:10|310.34|307.94|310.14|307.74|310.34|307.94|310.08|307.68|0
1648060820000|2022-03-23 18:40:20|310.21|307.81|310.47|308.07|310.47|308.07|310.21|307.81|0
1648060830000|2022-03-23 18:40:30|310.73|308.33|310.21|307.81|310.73|308.33|310.21|307.81|0
1648060840000|2022-03-23 18:40:40|310.34|307.94|310.34|307.94|310.34|307.94|310.21|307.81|0
1648060850000|2022-03-23 18:40:50|310.6|308.2|310.4|308|310.6|308.2|310.4|308|0
1648060860000|2022-03-23 18:41:00|310.47|308.07|310.53|308.13|310.53|308.13|310.34|307.94|0
1648060870000|2022-03-23 18:41:10|310.6|308.2|309.94|307.54|310.6|308.2|309.94|307.54|0
1648060880000|2022-03-23 18:41:20|310.6|308.2|310.47|308.07|310.6|308.2|310.34|307.94|0
1648060890000|2022-03-23 18:41:30|310.34|307.94|310.34|307.94|310.34|307.94|310.34|307.94|0
1648060900000|2022-03-23 18:41:40|310.21|307.81|310.07|307.67|310.34|307.94|310.07|307.67|0
1648060910000|2022-03-23 18:41:50|310.21|307.81|309.81|307.41|310.21|307.81|309.81|307.41|0
1648060920000|2022-03-23 18:42:00|309.94|307.54|310.21|307.81|310.21|307.81|309.94|307.54|0
1648060930000|2022-03-23 18:42:10|310.07|307.67|310.07|307.67|310.21|307.81|310.07|307.67|0
1648060940000|2022-03-23 18:42:20|309.94|307.54|309.81|307.41|309.94|307.54|309.81|307.41|0
1648060950000|2022-03-23 18:42:30|309.94|307.54|309.94|307.54|309.94|307.54|309.94|307.54|0
1648060960000|2022-03-23 18:42:40|309.68|307.28|309.55|307.15|309.68|307.28|309.55|307.15|0
1648060970000|2022-03-23 18:42:50|309.68|307.28|309.48|307.08|309.68|307.28|309.48|307.08|0
1648060980000|2022-03-23 18:43:00|309.94|307.54|309.29|306.89|309.94|307.54|309.29|306.89|0
1648060990000|2022-03-23 18:43:10|309.16|306.76|309.16|306.76|309.42|307.02|309.16|306.76|0
1648061000000|2022-03-23 18:43:20|309.03|306.63|309.42|307.02|309.42|307.02|309.03|306.63|0
1648061010000|2022-03-23 18:43:30|309.55|307.15|309.29|306.89|309.55|307.15|309.29|306.89|0
1648061020000|2022-03-23 18:43:40|309.16|306.76|309.29|306.89|309.42|307.02|309.16|306.76|0
1648061030000|2022-03-23 18:43:50|309.42|307.02|309.29|306.89|309.42|307.02|309.22|306.82|0
1648061040000|2022-03-23 18:44:00|309.42|307.02|309.55|307.15|309.68|307.28|309.42|307.02|0
1648061050000|2022-03-23 18:44:10|309.81|307.41|309.87|307.47|309.87|307.47|309.81|307.41|0
1648061060000|2022-03-23 18:44:20|309.94|307.54|309.94|307.54|309.94|307.54|309.55|307.15|0
1648061070000|2022-03-23 18:44:30|310.07|307.67|310.21|307.81|310.21|307.81|310.07|307.67|0
1648061080000|2022-03-23 18:44:40|310.07|307.67|310.07|307.67|310.2|307.8|310.07|307.67|0
1648061090000|2022-03-23 18:44:50|310.47|308.07|309.94|307.54|310.47|308.07|309.87|307.47|0
1648061100000|2022-03-23 18:45:00|310.01|307.61|309.68|307.28|310.07|307.67|309.68|307.28|0
1648061110000|2022-03-23 18:45:10|309.74|307.34|310.47|308.07|310.47|308.07|309.74|307.34|0
1648061120000|2022-03-23 18:45:20|310.6|308.2|310.6|308.2|310.6|308.2|310.4|308|0
1648061130000|2022-03-23 18:45:30|310.34|307.94|310.6|308.2|310.6|308.2|310.34|307.94|0
1648061140000|2022-03-23 18:45:40|310.4|308|310.47|308.07|310.6|308.2|310.4|308|0
1648061150000|2022-03-23 18:45:50|310.4|308|310.73|308.33|310.86|308.46|310.34|307.94|0
1648061160000|2022-03-23 18:46:00|310.86|308.46|311.26|308.86|311.26|308.86|310.86|308.46|0
1648061170000|2022-03-23 18:46:10|311.19|308.79|310.73|308.33|311.19|308.79|310.73|308.33|0
1648061180000|2022-03-23 18:46:20|310.6|308.2|310.34|307.94|310.73|308.33|310.34|307.94|0
1648061190000|2022-03-23 18:46:30|310.47|308.07|310.53|308.13|310.6|308.2|310.47|308.07|0
1648061200000|2022-03-23 18:46:40|310.6|308.2|310.34|307.94|310.6|308.2|310.34|307.94|0
1648061210000|2022-03-23 18:46:50|310.2|307.8|310.34|307.94|310.34|307.94|310.2|307.8|0
1648061220000|2022-03-23 18:47:00|310.2|307.8|310.2|307.8|310.2|307.8|310.2|307.8|0
1648061230000|2022-03-23 18:47:10|310.34|307.94|310.6|308.2|310.6|308.2|310.34|307.94|0
1648061240000|2022-03-23 18:47:20|310.47|308.07|310.47|308.07|310.6|308.2|310.47|308.07|0
1648061250000|2022-03-23 18:47:30|310.34|307.94|310.73|308.33|310.73|308.33|310.34|307.94|0
1648061260000|2022-03-23 18:47:40|310.99|308.59|310.99|308.59|311.25|308.85|310.99|308.59|0
1648061270000|2022-03-23 18:47:50|311.25|308.85|311.12|308.72|311.25|308.85|311.12|308.72|0
1648061280000|2022-03-23 18:48:00|311.25|308.85|311.05|308.65|311.25|308.85|311.05|308.65|0
1648061290000|2022-03-23 18:48:10|310.86|308.46|310.99|308.59|310.99|308.59|310.73|308.33|0
1648061300000|2022-03-23 18:48:20|311.25|308.85|311.52|309.12|311.52|309.12|311.25|308.85|0
1648061310000|2022-03-23 18:48:30|311.65|309.25|311.52|309.12|311.65|309.25|311.52|309.12|0
1648061320000|2022-03-23 18:48:40|311.65|309.25|311.91|309.51|312.04|309.64|311.65|309.25|0
1648061330000|2022-03-23 18:48:50|312.04|309.64|312.18|309.78|312.18|309.78|311.91|309.51|0
1648061340000|2022-03-23 18:49:00|312.24|309.84|312.04|309.64|312.24|309.84|311.78|309.38|0
1648061350000|2022-03-23 18:49:10|311.91|309.51|312.04|309.64|312.31|309.91|311.91|309.51|0
1648061360000|2022-03-23 18:49:20|312.31|309.91|312.31|309.91|312.31|309.91|312.18|309.78|0
1648061370000|2022-03-23 18:49:30|312.44|310.04|312.7|310.3|312.7|310.3|312.44|310.04|0
1648061380000|2022-03-23 18:49:40|312.44|310.04|309.25|306.85|312.44|310.04|309.25|306.85|0
1648061390000|2022-03-23 18:49:50|309.12|306.72|309.25|306.85|309.25|306.85|309.12|306.72|0
1648061400000|2022-03-23 18:50:00|309.38|306.98|309.38|306.98|309.45|307.05|309.12|306.72|0
1648061410000|2022-03-23 18:50:10|309.25|306.85|309.25|306.85|309.25|306.85|308.99|306.59|0
1648061420000|2022-03-23 18:50:20|309.38|306.98|309.51|307.11|309.51|307.11|309.38|306.98|0
1648061430000|2022-03-23 18:50:30|309.25|306.85|308.99|306.59|309.25|306.85|308.86|306.46|0
1648061440000|2022-03-23 18:50:40|308.86|306.46|308.86|306.46|308.99|306.59|308.86|306.46|0
1648061450000|2022-03-23 18:50:50|308.99|306.59|308.72|306.32|308.99|306.59|308.72|306.32|0
1648061460000|2022-03-23 18:51:00|308.46|306.06|308.46|306.06|308.59|306.19|308.46|306.06|0
1648061470000|2022-03-23 18:51:10|308.59|306.19|308.46|306.06|308.59|306.19|308.46|306.06|0
1648061480000|2022-03-23 18:51:20|308.33|305.93|308.07|305.67|308.33|305.93|308.07|305.67|0
1648061490000|2022-03-23 18:51:30|307.93|305.53|307.93|305.53|308.07|305.67|307.93|305.53|0
1648061510000|2022-03-23 18:51:50|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1648061520000|2022-03-23 18:52:00|307.93|305.53|308.13|305.73|308.13|305.73|307.93|305.53|0
1648061530000|2022-03-23 18:52:10|307.93|305.53|308.46|306.06|308.46|306.06|307.93|305.53|0
1648061540000|2022-03-23 18:52:20|308.2|305.8|307.93|305.53|308.2|305.8|307.8|305.4|0
1648061550000|2022-03-23 18:52:30|307.8|305.4|307.54|305.14|307.8|305.4|307.54|305.14|0
1648061560000|2022-03-23 18:52:40|307.47|305.07|307.54|305.14|307.54|305.14|307.47|305.07|0
1648061570000|2022-03-23 18:52:50|307.67|305.27|307.8|305.4|307.8|305.4|307.67|305.27|0
1648061580000|2022-03-23 18:53:00|307.93|305.53|308.07|305.67|308.07|305.67|307.93|305.53|0
1648061590000|2022-03-23 18:53:10|307.67|305.27|307.93|305.53|307.93|305.53|307.67|305.27|0
1648061600000|2022-03-23 18:53:20|307.8|305.4|307.93|305.53|307.93|305.53|307.8|305.4|0
1648061610000|2022-03-23 18:53:30|308.07|305.67|308.2|305.8|308.2|305.8|308.07|305.67|0
1648061620000|2022-03-23 18:53:40|308.07|305.67|307.93|305.53|308.07|305.67|307.8|305.4|0
1648061630000|2022-03-23 18:53:50|307.87|305.47|308.06|305.66|308.06|305.66|307.87|305.47|0
1648061640000|2022-03-23 18:54:00|308|305.6|308.33|305.93|308.33|305.93|308|305.6|0
1648061650000|2022-03-23 18:54:10|308.2|305.8|308.06|305.66|308.2|305.8|308.06|305.66|0
1648061660000|2022-03-23 18:54:20|308|305.6|308.06|305.66|308.06|305.66|307.93|305.53|0
1648061670000|2022-03-23 18:54:30|308.46|306.06|308.13|305.73|308.46|306.06|308.13|305.73|0
1648061680000|2022-03-23 18:54:40|308.06|305.66|307.93|305.53|308.06|305.66|307.93|305.53|0
1648061690000|2022-03-23 18:54:50|308.06|305.66|308.2|305.8|308.2|305.8|308.06|305.66|0
1648061700000|2022-03-23 18:55:00|308.46|306.06|308.33|305.93|308.46|306.06|308.33|305.93|0
1648061710000|2022-03-23 18:55:10|308.46|306.06|308.2|305.8|308.46|306.06|308.2|305.8|0
1648061720000|2022-03-23 18:55:20|308.06|305.66|308.2|305.8|308.2|305.8|307.93|305.53|0
1648061730000|2022-03-23 18:55:30|308.06|305.66|307.93|305.53|308.06|305.66|307.93|305.53|0
1648061740000|2022-03-23 18:55:40|307.41|305.01|307.54|305.14|307.54|305.14|307.41|305.01|0
1648061750000|2022-03-23 18:55:50|307.41|305.01|307.28|304.88|307.41|305.01|307.15|304.75|0
1648061760000|2022-03-23 18:56:00|307.67|305.27|307.6|305.2|307.93|305.53|307.6|305.2|0
1648061770000|2022-03-23 18:56:10|307.54|305.14|307.28|304.88|307.54|305.14|307.28|304.88|0
1648061780000|2022-03-23 18:56:20|306.88|304.48|306.75|304.35|307.01|304.61|306.75|304.35|0
1648061790000|2022-03-23 18:56:30|306.49|304.09|305.97|303.57|306.49|304.09|305.97|303.57|0
1648061800000|2022-03-23 18:56:40|306.1|303.7|305.57|303.17|306.1|303.7|305.57|303.17|0
1648061810000|2022-03-23 18:56:50|305.64|303.24|305.83|303.43|305.83|303.43|305.57|303.17|0
1648061820000|2022-03-23 18:57:00|305.97|303.57|306.23|303.83|306.36|303.96|305.97|303.57|0
1648061830000|2022-03-23 18:57:10|305.83|303.43|305.18|302.78|305.83|303.43|305.18|302.78|0
1648061840000|2022-03-23 18:57:20|305.05|302.65|305.05|302.65|305.05|302.65|305.05|302.65|0
1648061850000|2022-03-23 18:57:30|305.31|302.91|305.57|303.17|305.57|303.17|305.31|302.91|0
1648061860000|2022-03-23 18:57:40|305.18|302.78|304.92|302.52|305.18|302.78|304.66|302.26|0
1648061870000|2022-03-23 18:57:50|304.79|302.39|305.18|302.78|305.18|302.78|304.79|302.39|0
1648061880000|2022-03-23 18:58:00|305.57|303.17|305.7|303.3|305.7|303.3|305.44|303.04|0
1648061890000|2022-03-23 18:58:10|305.83|303.43|305.97|303.57|305.97|303.57|305.83|303.43|0
1648061900000|2022-03-23 18:58:20|305.7|303.3|305.5|303.1|305.83|303.43|305.5|303.1|0
1648061910000|2022-03-23 18:58:30|305.57|303.17|305.5|303.1|305.57|303.17|305.44|303.04|0
1648061920000|2022-03-23 18:58:40|305.31|302.91|305.57|303.17|305.57|303.17|305.31|302.91|0
1648061930000|2022-03-23 18:58:50|305.7|303.3|305.31|302.91|305.7|303.3|305.31|302.91|0
1648061940000|2022-03-23 18:59:00|305.57|303.17|305.44|303.04|305.57|303.17|305.31|302.91|0
1648061950000|2022-03-23 18:59:10|305.63|303.23|305.7|303.3|305.83|303.43|305.63|303.23|0
1648061960000|2022-03-23 18:59:20|305.96|303.56|306.23|303.83|306.62|304.22|305.96|303.56|0
1648061970000|2022-03-23 18:59:30|306.36|303.96|304.98|302.58|306.36|303.96|304.98|302.58|0
1648061980000|2022-03-23 18:59:40|304.79|302.39|304.92|302.52|304.92|302.52|304.72|302.32|0
1648061990000|2022-03-23 18:59:50|304.85|302.45|304.53|302.13|304.85|302.45|304.4|302|0
1648062000000|2022-03-23 19:00:00|304.92|302.52|304.14|301.74|304.92|302.52|304.14|301.74|0
1648062010000|2022-03-23 19:00:10|303.87|301.47|303.74|301.34|304|301.6|303.74|301.34|0
1648062020000|2022-03-23 19:00:20|304|301.6|303.87|301.47|304|301.6|303.87|301.47|0
1648062030000|2022-03-23 19:00:30|304|301.6|304.66|302.26|304.66|302.26|304|301.6|0
1648062040000|2022-03-23 19:00:40|304.27|301.87|304.53|302.13|304.53|302.13|304.27|301.87|0
1648062050000|2022-03-23 19:00:50|304.66|302.26|304.85|302.45|304.85|302.45|304.66|302.26|0
1648062060000|2022-03-23 19:01:00|305.05|302.65|305.57|303.17|305.7|303.3|305.05|302.65|0
1648062070000|2022-03-23 19:01:10|305.44|303.04|305.7|303.3|305.7|303.3|305.44|303.04|0
1648062080000|2022-03-23 19:01:20|305.83|303.43|305.7|303.3|305.83|303.43|305.57|303.17|0
1648062090000|2022-03-23 19:01:30|305.83|303.43|305.83|303.43|305.96|303.56|305.57|303.17|0
1648062100000|2022-03-23 19:01:40|305.96|303.56|306.09|303.69|306.23|303.83|305.96|303.56|0
1648062110000|2022-03-23 19:01:50|306.36|303.96|306.62|304.22|306.62|304.22|306.36|303.96|0
1648062120000|2022-03-23 19:02:00|306.81|304.41|306.62|304.22|306.81|304.41|306.62|304.22|0
1648062130000|2022-03-23 19:02:10|306.49|304.09|306.49|304.09|306.49|304.09|306.36|303.96|0
1648062140000|2022-03-23 19:02:20|306.36|303.96|306.62|304.22|306.62|304.22|306.36|303.96|0
1648062150000|2022-03-23 19:02:30|306.49|304.09|307.75|305.35|307.75|305.35|306.49|304.09|0
1648062160000|2022-03-23 19:02:40|308.15|305.75|308.8|306.4|308.8|306.4|308.15|305.75|0
1648062170000|2022-03-23 19:02:50|308.93|306.53|309.33|306.93|309.33|306.93|308.93|306.53|0
1648062180000|2022-03-23 19:03:00|309.2|306.8|308.93|306.53|309.2|306.8|308.93|306.53|0
1648062190000|2022-03-23 19:03:10|309.06|306.66|309.33|306.93|309.33|306.93|309.06|306.66|0
1648062200000|2022-03-23 19:03:20|309.19|306.79|309.33|306.93|309.33|306.93|309.19|306.79|0
1648062210000|2022-03-23 19:03:30|308.93|306.53|308.8|306.4|309|306.6|308.8|306.4|0
1648062220000|2022-03-23 19:03:40|308.67|306.27|308.54|306.14|308.8|306.4|308.54|306.14|0
1648062240000|2022-03-23 19:04:00|308.67|306.27|309.19|306.79|309.19|306.79|308.67|306.27|0
1648062250000|2022-03-23 19:04:10|308.93|306.53|309.06|306.66|309.06|306.66|308.8|306.4|0
1648062260000|2022-03-23 19:04:20|309.19|306.79|308.93|306.53|309.19|306.79|308.8|306.4|0
1648062270000|2022-03-23 19:04:30|308.8|306.4|308.34|305.94|308.8|306.4|308.34|305.94|0
1648062280000|2022-03-23 19:04:40|308.54|306.14|308.67|306.27|308.67|306.27|308.41|306.01|0
1648062290000|2022-03-23 19:04:50|308.54|306.14|308.41|306.01|308.6|306.2|308.41|306.01|0
1648062300000|2022-03-23 19:05:00|308.14|305.74|307.62|305.22|308.14|305.74|307.62|305.22|0
1648062310000|2022-03-23 19:05:10|307.75|305.35|307.03|304.63|307.75|305.35|307.03|304.63|0
1648062320000|2022-03-23 19:05:20|306.97|304.57|307.16|304.76|307.16|304.76|306.83|304.43|0
1648062330000|2022-03-23 19:05:30|307.03|304.63|307.36|304.96|307.36|304.96|306.97|304.57|0
1648062340000|2022-03-23 19:05:40|306.97|304.57|306.83|304.43|306.97|304.57|306.83|304.43|0
1648062350000|2022-03-23 19:05:50|307.1|304.7|306.97|304.57|307.23|304.83|306.97|304.57|0
1648062360000|2022-03-23 19:06:00|306.18|303.78|306.31|303.91|306.31|303.91|306.18|303.78|0
1648062370000|2022-03-23 19:06:10|306.05|303.65|305.92|303.52|306.05|303.65|305.79|303.39|0
1648062380000|2022-03-23 19:06:20|305.85|303.45|306.11|303.71|306.31|303.91|305.85|303.45|0
1648062390000|2022-03-23 19:06:30|305.79|303.39|306.11|303.71|306.18|303.78|305.79|303.39|0
1648062400000|2022-03-23 19:06:40|306.05|303.65|306.37|303.97|306.37|303.97|306.05|303.65|0
1648062410000|2022-03-23 19:06:50|306.31|303.91|306.7|304.3|306.7|304.3|306.31|303.91|0
1648062420000|2022-03-23 19:07:00|306.83|304.43|306.57|304.17|306.97|304.57|306.57|304.17|0
1648062430000|2022-03-23 19:07:10|306.7|304.3|306.57|304.17|306.7|304.3|306.57|304.17|0
1648062440000|2022-03-23 19:07:20|306.83|304.43|306.44|304.04|306.83|304.43|306.44|304.04|0
1648062450000|2022-03-23 19:07:30|306.31|303.91|306.44|304.04|306.44|304.04|306.18|303.78|0
1648062460000|2022-03-23 19:07:40|306.31|303.91|306.05|303.65|306.31|303.91|306.05|303.65|0
1648062470000|2022-03-23 19:07:50|306.18|303.78|306.31|303.91|306.31|303.91|305.92|303.52|0
1648062480000|2022-03-23 19:08:00|306.37|303.97|306.31|303.91|306.5|304.1|306.31|303.91|0
1648062490000|2022-03-23 19:08:10|306.44|304.04|306.37|303.97|306.57|304.17|306.37|303.97|0
1648062500000|2022-03-23 19:08:20|306.44|304.04|306.44|304.04|306.44|304.04|306.31|303.91|0
1648062510000|2022-03-23 19:08:30|306.31|303.91|306.44|304.04|306.44|304.04|306.31|303.91|0
1648062520000|2022-03-23 19:08:40|306.05|303.65|306.31|303.91|306.44|304.04|306.05|303.65|0
1648062530000|2022-03-23 19:08:50|306.18|303.78|306.05|303.65|306.18|303.78|305.92|303.52|0
1648062540000|2022-03-23 19:09:00|306.18|303.78|305.66|303.26|306.18|303.78|305.66|303.26|0
1648062550000|2022-03-23 19:09:10|305.4|303|305.01|302.61|305.4|303|305.01|302.61|0
1648062560000|2022-03-23 19:09:20|305.53|303.13|305.53|303.13|305.53|303.13|305.4|303|0
1648062570000|2022-03-23 19:09:30|305.79|303.39|305.66|303.26|305.79|303.39|305.66|303.26|0
1648062580000|2022-03-23 19:09:40|305.79|303.39|305.79|303.39|305.92|303.52|305.79|303.39|0
1648062590000|2022-03-23 19:09:50|305.92|303.52|305.53|303.13|305.92|303.52|305.53|303.13|0
1648062600000|2022-03-23 19:10:00|305.14|302.74|305.66|303.26|305.79|303.39|305.14|302.74|0
1648062610000|2022-03-23 19:10:10|305.4|303|305.4|303|305.4|303|305.27|302.87|0
1648062620000|2022-03-23 19:10:20|305.2|302.8|304.87|302.47|305.53|303.13|304.87|302.47|0
1648062630000|2022-03-23 19:10:30|305|302.6|304.87|302.47|305|302.6|304.61|302.21|0
1648062640000|2022-03-23 19:10:40|305.27|302.87|305.4|303|305.4|303|305.27|302.87|0
1648062650000|2022-03-23 19:10:50|305.66|303.26|305.79|303.39|305.79|303.39|305.66|303.26|0
1648062660000|2022-03-23 19:11:00|305.53|303.13|305.79|303.39|305.79|303.39|305.53|303.13|0
1648062670000|2022-03-23 19:11:10|305.66|303.26|306.05|303.65|306.05|303.65|305.66|303.26|0
1648062680000|2022-03-23 19:11:20|305.92|303.52|305.79|303.39|306.18|303.78|305.79|303.39|0
1648062690000|2022-03-23 19:11:30|305.92|303.52|305.92|303.52|306.18|303.78|305.92|303.52|0
1648062700000|2022-03-23 19:11:40|306.18|303.78|306.57|304.17|306.57|304.17|306.18|303.78|0
1648062710000|2022-03-23 19:11:50|306.44|304.04|306.18|303.78|306.44|304.04|306.18|303.78|0
1648062720000|2022-03-23 19:12:00|305.79|303.39|306.18|303.78|306.18|303.78|305.79|303.39|0
1648062730000|2022-03-23 19:12:10|306.31|303.91|306.31|303.91|306.44|304.04|306.31|303.91|0
1648062740000|2022-03-23 19:12:20|306.37|303.97|306.31|303.91|306.37|303.97|306.31|303.91|0
1648062750000|2022-03-23 19:12:30|306.18|303.78|306.05|303.65|306.18|303.78|306.05|303.65|0
1648062760000|2022-03-23 19:12:40|305.92|303.52|305.66|303.26|305.92|303.52|305.66|303.26|0
1648062770000|2022-03-23 19:12:50|305.53|303.13|305.4|303|305.53|303.13|305.4|303|0
1648062780000|2022-03-23 19:13:00|305.66|303.26|305.2|302.8|305.66|303.26|305.2|302.8|0
1648062790000|2022-03-23 19:13:10|305.13|302.73|305.26|302.86|305.33|302.93|305.13|302.73|0
1648062800000|2022-03-23 19:13:20|305|302.6|304.74|302.34|305|302.6|304.74|302.34|0
1648062810000|2022-03-23 19:13:30|304.61|302.21|304.61|302.21|304.74|302.34|304.61|302.21|0
1648062820000|2022-03-23 19:13:40|304.74|302.34|305|302.6|305|302.6|304.74|302.34|0
1648062830000|2022-03-23 19:13:50|304.94|302.54|304.87|302.47|304.94|302.54|304.74|302.34|0
1648062840000|2022-03-23 19:14:00|304.81|302.41|304.74|302.34|304.81|302.41|304.74|302.34|0
1648062850000|2022-03-23 19:14:10|304.61|302.21|304.74|302.34|304.74|302.34|304.48|302.08|0
1648062860000|2022-03-23 19:14:20|305|302.6|305.26|302.86|305.26|302.86|304.87|302.47|0
1648062870000|2022-03-23 19:14:30|305.13|302.73|305.52|303.12|305.52|303.12|305.13|302.73|0
1648062880000|2022-03-23 19:14:40|305.66|303.26|305.52|303.12|305.66|303.26|305.52|303.12|0
1648062890000|2022-03-23 19:14:50|305.26|302.86|305.26|302.86|305.39|302.99|305.26|302.86|0
1648062900000|2022-03-23 19:15:00|305.52|303.12|305.13|302.73|305.52|303.12|305.13|302.73|0
1648062910000|2022-03-23 19:15:10|305.26|302.86|305|302.6|305.26|302.86|305|302.6|0
1648062920000|2022-03-23 19:15:20|304.87|302.47|304.87|302.47|305|302.6|304.87|302.47|0
1648062930000|2022-03-23 19:15:30|305.13|302.73|305.65|303.25|305.65|303.25|304.87|302.47|0
1648062940000|2022-03-23 19:15:40|305.79|303.39|305.65|303.25|305.79|303.39|305.65|303.25|0
1648062950000|2022-03-23 19:15:50|305.52|303.12|305.39|302.99|305.52|303.12|305.26|302.86|0
1648062960000|2022-03-23 19:16:00|305.52|303.12|305.92|303.52|306.05|303.65|305.52|303.12|0
1648062970000|2022-03-23 19:16:10|305.65|303.25|305.39|302.99|305.65|303.25|305.39|302.99|0
1648062980000|2022-03-23 19:16:20|305.26|302.86|305.52|303.12|305.52|303.12|305.26|302.86|0
1648062990000|2022-03-23 19:16:30|305.39|302.99|305.79|303.39|305.92|303.52|305.39|302.99|0
1648063000000|2022-03-23 19:16:40|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1648063010000|2022-03-23 19:16:50|306.18|303.78|306.31|303.91|306.31|303.91|306.18|303.78|0
1648063020000|2022-03-23 19:17:00|305.92|303.52|306.31|303.91|306.31|303.91|305.92|303.52|0
1648063040000|2022-03-23 19:17:20|306.18|303.78|306.31|303.91|306.31|303.91|306.05|303.65|0
1648063050000|2022-03-23 19:17:30|306.18|303.78|306.18|303.78|306.31|303.91|306.18|303.78|0
1648063060000|2022-03-23 19:17:40|306.05|303.65|305.78|303.38|306.05|303.65|305.78|303.38|0
1648063070000|2022-03-23 19:17:50|305.65|303.25|306.18|303.78|306.18|303.78|305.65|303.25|0
1648063080000|2022-03-23 19:18:00|306.05|303.65|306.31|303.91|306.31|303.91|306.05|303.65|0
1648063090000|2022-03-23 19:18:10|306.44|304.04|306.18|303.78|306.44|304.04|306.18|303.78|0
1648063100000|2022-03-23 19:18:20|306.31|303.91|306.18|303.78|306.31|303.91|306.18|303.78|0
1648063110000|2022-03-23 19:18:30|306.31|303.91|305.52|303.12|306.31|303.91|305.52|303.12|0
1648063120000|2022-03-23 19:18:40|305.39|302.99|305.52|303.12|305.52|303.12|305.39|302.99|0
1648063130000|2022-03-23 19:18:50|305.39|302.99|305.39|302.99|305.52|303.12|305.39|302.99|0
1648063140000|2022-03-23 19:19:00|305.13|302.73|304.74|302.34|305.13|302.73|304.74|302.34|0
1648063150000|2022-03-23 19:19:10|304.93|302.53|304.74|302.34|304.93|302.53|304.48|302.08|0
1648063160000|2022-03-23 19:19:20|304.87|302.47|304.87|302.47|305|302.6|304.87|302.47|0
1648063170000|2022-03-23 19:19:30|305|302.6|304.87|302.47|305|302.6|304.61|302.21|0
1648063180000|2022-03-23 19:19:40|305|302.6|304.74|302.34|305|302.6|304.74|302.34|0
1648063190000|2022-03-23 19:19:50|304.61|302.21|304.74|302.34|304.74|302.34|304.61|302.21|0
1648063200000|2022-03-23 19:20:00|304.61|302.21|304.74|302.34|304.87|302.47|304.61|302.21|0
1648063210000|2022-03-23 19:20:10|304.61|302.21|304.61|302.21|304.61|302.21|304.28|301.88|0
1648063220000|2022-03-23 19:20:20|304.87|302.47|305.65|303.25|305.65|303.25|304.87|302.47|0
1648063230000|2022-03-23 19:20:30|305.78|303.38|305.26|302.86|305.78|303.38|305.26|302.86|0
1648063240000|2022-03-23 19:20:40|305.39|302.99|305.26|302.86|305.65|303.25|305.26|302.86|0
1648063250000|2022-03-23 19:20:50|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1648063260000|2022-03-23 19:21:00|305.65|303.25|305.52|303.12|305.65|303.25|305.39|302.99|0
1648063270000|2022-03-23 19:21:10|305.72|303.32|305.52|303.12|305.78|303.38|305.52|303.12|0
1648063280000|2022-03-23 19:21:20|305.58|303.18|305.58|303.18|305.65|303.25|305.52|303.12|0
1648063290000|2022-03-23 19:21:30|305.65|303.25|305.52|303.12|305.65|303.25|305.52|303.12|0
1648063300000|2022-03-23 19:21:40|305.26|302.86|305.39|302.99|305.39|302.99|305.26|302.86|0
1648063310000|2022-03-23 19:21:50|305.52|303.12|305.26|302.86|305.52|303.12|305.26|302.86|0
1648063320000|2022-03-23 19:22:00|305.65|303.25|305.52|303.12|305.78|303.38|305.26|302.86|0
1648063330000|2022-03-23 19:22:10|305.39|302.99|305.13|302.73|305.39|302.99|305.13|302.73|0
1648063340000|2022-03-23 19:22:20|305.39|302.99|305.13|302.73|305.52|303.12|305.13|302.73|0
1648063350000|2022-03-23 19:22:30|305.26|302.86|305.26|302.86|305.26|302.86|305.19|302.79|0
1648063360000|2022-03-23 19:22:40|305.13|302.73|305.26|302.86|305.26|302.86|305.13|302.73|0
1648063370000|2022-03-23 19:22:50|305.39|302.99|305.52|303.12|305.52|303.12|305.26|302.86|0
1648063380000|2022-03-23 19:23:00|305.65|303.25|306.3|303.9|306.3|303.9|305.65|303.25|0
1648063390000|2022-03-23 19:23:10|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1648063400000|2022-03-23 19:23:20|306.3|303.9|306.44|304.04|306.57|304.17|306.3|303.9|0
1648063410000|2022-03-23 19:23:30|307.09|304.69|306.83|304.43|307.09|304.69|306.44|304.04|0
1648063420000|2022-03-23 19:23:40|306.96|304.56|306.7|304.3|306.96|304.56|306.7|304.3|0
1648063430000|2022-03-23 19:23:50|306.96|304.56|306.96|304.56|306.96|304.56|306.83|304.43|0
1648063440000|2022-03-23 19:24:00|307.09|304.69|306.96|304.56|307.09|304.69|306.83|304.43|0
1648063450000|2022-03-23 19:24:10|307.09|304.69|306.96|304.56|307.09|304.69|306.96|304.56|0
1648063460000|2022-03-23 19:24:20|307.02|304.62|307.41|305.01|307.41|305.01|307.02|304.62|0
1648063470000|2022-03-23 19:24:30|307.48|305.08|307.48|305.08|307.61|305.21|307.48|305.08|0
1648063480000|2022-03-23 19:24:40|307.35|304.95|307.61|305.21|307.61|305.21|307.35|304.95|0
1648063490000|2022-03-23 19:24:50|307.87|305.47|307.87|305.47|307.87|305.47|307.61|305.21|0
1648063500000|2022-03-23 19:25:00|308.01|305.61|308.01|305.61|308.01|305.61|308.01|305.61|0
1648063510000|2022-03-23 19:25:10|307.87|305.47|307.61|305.21|307.87|305.47|307.48|305.08|0
1648063520000|2022-03-23 19:25:20|307.48|305.08|307.48|305.08|307.48|305.08|307.35|304.95|0
1648063530000|2022-03-23 19:25:30|307.61|305.21|307.74|305.34|308|305.6|307.61|305.21|0
1648063540000|2022-03-23 19:25:40|307.35|304.95|307.48|305.08|307.48|305.08|307.35|304.95|0
1648063550000|2022-03-23 19:25:50|307.54|305.14|307.61|305.21|307.61|305.21|307.48|305.08|0
1648063560000|2022-03-23 19:26:00|307.87|305.47|307.74|305.34|308|305.6|307.74|305.34|0
1648063570000|2022-03-23 19:26:10|307.87|305.47|308|305.6|308|305.6|307.87|305.47|0
1648063580000|2022-03-23 19:26:20|307.87|305.47|307.87|305.47|307.87|305.47|307.74|305.34|0
1648063590000|2022-03-23 19:26:30|308|305.6|307.74|305.34|308|305.6|307.74|305.34|0
1648063600000|2022-03-23 19:26:40|307.87|305.47|307.61|305.21|307.87|305.47|307.61|305.21|0
1648063610000|2022-03-23 19:26:50|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1648063620000|2022-03-23 19:27:00|307.54|305.14|307.54|305.14|307.54|305.14|307.48|305.08|0
1648063630000|2022-03-23 19:27:10|307.61|305.21|307.61|305.21|307.74|305.34|307.61|305.21|0
1648063640000|2022-03-23 19:27:20|307.48|305.08|307.22|304.82|307.61|305.21|307.22|304.82|0
1648063650000|2022-03-23 19:27:30|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1648063660000|2022-03-23 19:27:40|307.28|304.88|307.09|304.69|307.35|304.95|306.96|304.56|0
1648063670000|2022-03-23 19:27:50|307.22|304.82|306.96|304.56|307.22|304.82|306.96|304.56|0
1648063680000|2022-03-23 19:28:00|307.48|305.08|307.35|304.95|307.48|305.08|307.35|304.95|0
1648063690000|2022-03-23 19:28:10|307.48|305.08|307.61|305.21|307.61|305.21|307.48|305.08|0
1648063700000|2022-03-23 19:28:20|307.74|305.34|307.74|305.34|307.74|305.34|307.61|305.21|0
1648063710000|2022-03-23 19:28:30|307.61|305.21|307.87|305.47|307.87|305.47|307.61|305.21|0
1648063720000|2022-03-23 19:28:40|308|305.6|308.13|305.73|308.13|305.73|308|305.6|0
1648063730000|2022-03-23 19:28:50|308.27|305.87|308|305.6|308.27|305.87|308|305.6|0
1648063740000|2022-03-23 19:29:00|307.87|305.47|308.27|305.87|308.27|305.87|307.74|305.34|0
1648063750000|2022-03-23 19:29:10|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1648063760000|2022-03-23 19:29:20|308.27|305.87|308|305.6|308.27|305.87|308|305.6|0
1648063770000|2022-03-23 19:29:30|307.74|305.34|308.13|305.73|308.13|305.73|307.61|305.21|0
1648063780000|2022-03-23 19:29:40|308|305.6|308.13|305.73|308.13|305.73|308|305.6|0
1648063790000|2022-03-23 19:29:50|308.27|305.87|308.13|305.73|308.27|305.87|308|305.6|0
1648063800000|2022-03-23 19:30:00|307.48|305.08|307.35|304.95|307.48|305.08|307.28|304.88|0
1648063810000|2022-03-23 19:30:10|307.22|304.82|307.35|304.95|307.35|304.95|307.22|304.82|0
1648063820000|2022-03-23 19:30:20|307.09|304.69|307.48|305.08|307.48|305.08|307.09|304.69|0
1648063830000|2022-03-23 19:30:30|307.61|305.21|307.22|304.82|307.61|305.21|307.02|304.62|0
1648063840000|2022-03-23 19:30:40|307.09|304.69|307.61|305.21|307.61|305.21|307.09|304.69|0
1648063850000|2022-03-23 19:30:50|307.74|305.34|308.53|306.13|308.53|306.13|307.74|305.34|0
1648063860000|2022-03-23 19:31:00|308.66|306.26|308.79|306.39|308.92|306.52|308.66|306.26|0
1648063870000|2022-03-23 19:31:10|308.53|306.13|308.85|306.45|308.85|306.45|308.53|306.13|0
1648063880000|2022-03-23 19:31:20|308.92|306.52|308.92|306.52|308.92|306.52|308.79|306.39|0
1648063890000|2022-03-23 19:31:30|308.79|306.39|308.66|306.26|308.79|306.39|308.53|306.13|0
1648063900000|2022-03-23 19:31:40|308.4|306|308.92|306.52|308.92|306.52|308.4|306|0
1648063910000|2022-03-23 19:31:50|308.79|306.39|308.66|306.26|308.79|306.39|308.66|306.26|0
1648063920000|2022-03-23 19:32:00|308.53|306.13|308.13|305.73|308.53|306.13|308.13|305.73|0
1648063930000|2022-03-23 19:32:10|308|305.6|308.13|305.73|308.13|305.73|307.87|305.47|0
1648063940000|2022-03-23 19:32:20|308.26|305.86|308.4|306|308.4|306|308.26|305.86|0
1648063950000|2022-03-23 19:32:30|308.53|306.13|308.53|306.13|308.53|306.13|308.4|306|0
1648063960000|2022-03-23 19:32:40|308.4|306|308|305.6|308.4|306|308|305.6|0
1648063970000|2022-03-23 19:32:50|308.26|305.86|308.13|305.73|308.26|305.86|308.13|305.73|0
1648063980000|2022-03-23 19:33:00|308.06|305.66|307.74|305.34|308.06|305.66|307.74|305.34|0
1648063990000|2022-03-23 19:33:10|307.61|305.21|307.61|305.21|307.74|305.34|307.61|305.21|0
1648064000000|2022-03-23 19:33:20|307.48|305.08|307.54|305.14|307.74|305.34|307.35|304.95|0
1648064010000|2022-03-23 19:33:30|307.48|305.08|307.28|304.88|307.48|305.08|307.28|304.88|0
1648064020000|2022-03-23 19:33:40|307.35|304.95|307.35|304.95|307.35|304.95|307.22|304.82|0
1648064030000|2022-03-23 19:33:50|307.22|304.82|307.22|304.82|307.35|304.95|307.22|304.82|0
1648064040000|2022-03-23 19:34:00|307.35|304.95|307.48|305.08|307.61|305.21|307.35|304.95|0
1648064050000|2022-03-23 19:34:10|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1648064060000|2022-03-23 19:34:20|307.48|305.08|307.02|304.62|307.48|305.08|306.95|304.55|0
1648064070000|2022-03-23 19:34:30|306.95|304.55|306.56|304.16|306.95|304.55|306.43|304.03|0
1648064080000|2022-03-23 19:34:40|306.43|304.03|306.04|303.64|306.43|304.03|306.04|303.64|0
1648064090000|2022-03-23 19:34:50|305.91|303.51|306.43|304.03|306.43|304.03|305.91|303.51|0
1648064100000|2022-03-23 19:35:00|306.3|303.9|306.17|303.77|306.43|304.03|306.17|303.77|0
1648064110000|2022-03-23 19:35:10|306.04|303.64|305.91|303.51|306.17|303.77|305.91|303.51|0
1648064120000|2022-03-23 19:35:20|306.04|303.64|305.78|303.38|306.04|303.64|305.78|303.38|0
1648064130000|2022-03-23 19:35:30|305.65|303.25|305.78|303.38|305.91|303.51|305.65|303.25|0
1648064140000|2022-03-23 19:35:40|305.91|303.51|307.08|304.68|307.08|304.68|305.91|303.51|0
1648064150000|2022-03-23 19:35:50|306.82|304.42|307.08|304.68|307.08|304.68|306.82|304.42|0
1648064160000|2022-03-23 19:36:00|307.02|304.62|307.21|304.81|307.21|304.81|307.02|304.62|0
1648064170000|2022-03-23 19:36:10|306.69|304.29|306.69|304.29|306.69|304.29|306.43|304.03|0
1648064180000|2022-03-23 19:36:20|306.88|304.48|306.82|304.42|306.88|304.48|306.56|304.16|0
1648064190000|2022-03-23 19:36:30|306.69|304.29|306.82|304.42|306.95|304.55|306.69|304.29|0
1648064210000|2022-03-23 19:36:50|306.69|304.29|306.3|303.9|306.69|304.29|306.3|303.9|0
1648064220000|2022-03-23 19:37:00|306.04|303.64|306.17|303.77|306.3|303.9|306.04|303.64|0
1648064230000|2022-03-23 19:37:10|306.43|304.03|306.17|303.77|306.43|304.03|306.17|303.77|0
1648064240000|2022-03-23 19:37:20|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1648064250000|2022-03-23 19:37:30|306.17|303.77|306.3|303.9|306.3|303.9|306.04|303.64|0
1648064260000|2022-03-23 19:37:40|306.1|303.7|305.78|303.38|306.1|303.7|305.78|303.38|0
1648064270000|2022-03-23 19:37:50|305.91|303.51|305.65|303.25|305.91|303.51|305.65|303.25|0
1648064280000|2022-03-23 19:38:00|305.78|303.38|305.52|303.12|305.78|303.38|305.52|303.12|0
1648064290000|2022-03-23 19:38:10|305.65|303.25|305.65|303.25|305.78|303.38|305.65|303.25|0
1648064300000|2022-03-23 19:38:20|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1648064310000|2022-03-23 19:38:30|305.65|303.25|305.91|303.51|305.91|303.51|305.65|303.25|0
1648064320000|2022-03-23 19:38:40|306.1|303.7|306.56|304.16|306.56|304.16|306.1|303.7|0
1648064330000|2022-03-23 19:38:50|306.43|304.03|306.56|304.16|306.56|304.16|306.43|304.03|0
1648064340000|2022-03-23 19:39:00|306.3|303.9|306.04|303.64|306.3|303.9|306.04|303.64|0
1648064350000|2022-03-23 19:39:10|305.91|303.51|305.65|303.25|305.91|303.51|305.65|303.25|0
1648064360000|2022-03-23 19:39:20|305.51|303.11|305.51|303.11|305.65|303.25|305.51|303.11|0
1648064370000|2022-03-23 19:39:30|305.58|303.18|305.51|303.11|305.91|303.51|305.51|303.11|0
1648064380000|2022-03-23 19:39:40|305.58|303.18|305.51|303.11|305.58|303.18|305.38|302.98|0
1648064390000|2022-03-23 19:39:50|305.38|302.98|305.12|302.72|305.38|302.98|305.12|302.72|0
1648064400000|2022-03-23 19:40:00|304.99|302.59|305.12|302.72|305.12|302.72|304.86|302.46|0
1648064410000|2022-03-23 19:40:10|304.86|302.46|304.73|302.33|304.86|302.46|304.73|302.33|0
1648064420000|2022-03-23 19:40:20|304.86|302.46|303.69|301.29|304.86|302.46|303.69|301.29|0
1648064430000|2022-03-23 19:40:30|303.43|301.03|303.3|300.9|303.43|301.03|303.3|300.9|0
1648064440000|2022-03-23 19:40:40|303.43|301.03|303.04|300.64|303.43|301.03|303.04|300.64|0
1648064450000|2022-03-23 19:40:50|302.78|300.38|303.04|300.64|303.04|300.64|302.78|300.38|0
1648064460000|2022-03-23 19:41:00|303.3|300.9|302.39|299.99|303.3|300.9|302.39|299.99|0
1648064470000|2022-03-23 19:41:10|302.52|300.12|302.39|299.99|302.52|300.12|302.26|299.86|0
1648064480000|2022-03-23 19:41:20|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1648064490000|2022-03-23 19:41:30|302.26|299.86|302.26|299.86|302.39|299.99|302.26|299.86|0
1648064500000|2022-03-23 19:41:40|302.52|300.12|302.13|299.73|302.52|300.12|302.13|299.73|0
1648064510000|2022-03-23 19:41:50|302.52|300.12|302.52|300.12|302.58|300.18|302.52|300.12|0
1648064520000|2022-03-23 19:42:00|302.39|299.99|302.91|300.51|303.1|300.7|302.39|299.99|0
1648064530000|2022-03-23 19:42:10|302.78|300.38|302.65|300.25|302.78|300.38|302.65|300.25|0
1648064540000|2022-03-23 19:42:20|302.52|300.12|302.39|299.99|302.52|300.12|302.39|299.99|0
1648064550000|2022-03-23 19:42:30|302.65|300.25|302.65|300.25|302.78|300.38|302.65|300.25|0
1648064560000|2022-03-23 19:42:40|302.84|300.44|303.43|301.03|303.43|301.03|302.84|300.44|0
1648064570000|2022-03-23 19:42:50|303.69|301.29|303.95|301.55|303.95|301.55|303.69|301.29|0
1648064580000|2022-03-23 19:43:00|304.08|301.68|304.47|302.07|304.47|302.07|304.08|301.68|0
1648064590000|2022-03-23 19:43:10|304.6|302.2|304.47|302.07|304.6|302.2|304.34|301.94|0
1648064600000|2022-03-23 19:43:20|304.4|302|304.6|302.2|304.6|302.2|304.34|301.94|0
1648064610000|2022-03-23 19:43:30|304.66|302.26|304.6|302.2|304.73|302.33|304.6|302.2|0
1648064620000|2022-03-23 19:43:40|304.73|302.33|305.25|302.85|305.38|302.98|304.73|302.33|0
1648064630000|2022-03-23 19:43:50|305.64|303.24|306.17|303.77|306.3|303.9|305.64|303.24|0
1648064640000|2022-03-23 19:44:00|306.43|304.03|306.56|304.16|306.69|304.29|306.3|303.9|0
1648064650000|2022-03-23 19:44:10|306.82|304.42|306.43|304.03|306.82|304.42|306.43|304.03|0
1648064660000|2022-03-23 19:44:20|306.3|303.9|306.17|303.77|306.3|303.9|306.17|303.77|0
1648064670000|2022-03-23 19:44:30|306.56|304.16|306.69|304.29|306.69|304.29|306.43|304.03|0
1648064680000|2022-03-23 19:44:40|306.82|304.42|306.82|304.42|306.82|304.42|306.82|304.42|0
1648064690000|2022-03-23 19:44:50|306.69|304.29|306.82|304.42|306.95|304.55|306.69|304.29|0
1648064700000|2022-03-23 19:45:00|306.69|304.29|307.87|305.47|307.87|305.47|306.69|304.29|0
1648064710000|2022-03-23 19:45:10|307.73|305.33|307.73|305.33|307.73|305.33|307.34|304.94|0
1648064720000|2022-03-23 19:45:20|307.87|305.47|308|305.6|308|305.6|307.87|305.47|0
1648064730000|2022-03-23 19:45:30|308.65|306.25|308|305.6|308.65|306.25|307.87|305.47|0
1648064740000|2022-03-23 19:45:40|308.13|305.73|307.73|305.33|308.13|305.73|307.73|305.33|0
1648064750000|2022-03-23 19:45:50|307.34|304.94|307.34|304.94|307.34|304.94|307.08|304.68|0
1648064760000|2022-03-23 19:46:00|307.21|304.81|308.26|305.86|308.26|305.86|307.21|304.81|0
1648064770000|2022-03-23 19:46:10|308.52|306.12|308.65|306.25|308.91|306.51|308.52|306.12|0
1648064780000|2022-03-23 19:46:20|308.39|305.99|308.39|305.99|308.52|306.12|308.39|305.99|0
1648064790000|2022-03-23 19:46:30|307.73|305.33|307.34|304.94|307.73|305.33|307.21|304.81|0
1648064800000|2022-03-23 19:46:40|307.47|305.07|307.47|305.07|307.47|305.07|307.34|304.94|0
1648064810000|2022-03-23 19:46:50|307.34|304.94|307.6|305.2|307.6|305.2|307.34|304.94|0
1648064820000|2022-03-23 19:47:00|307.47|305.07|307.73|305.33|307.73|305.33|307.34|304.94|0
1648064830000|2022-03-23 19:47:10|308.26|305.86|308.52|306.12|308.52|306.12|308.26|305.86|0
1648064840000|2022-03-23 19:47:20|308.39|305.99|308.39|305.99|308.52|306.12|308.39|305.99|0
1648064850000|2022-03-23 19:47:30|308.52|306.12|307.86|305.46|308.52|306.12|307.86|305.46|0
1648064860000|2022-03-23 19:47:40|308|305.6|307.86|305.46|308|305.6|307.86|305.46|0
1648064870000|2022-03-23 19:47:50|307.73|305.33|307.73|305.33|307.86|305.46|307.73|305.33|0
1648064880000|2022-03-23 19:48:00|307.53|305.13|307.67|305.27|307.73|305.33|307.53|305.13|0
1648064890000|2022-03-23 19:48:10|307.21|304.81|306.82|304.42|307.47|305.07|306.82|304.42|0
1648064900000|2022-03-23 19:48:20|306.56|304.16|305.9|303.5|306.56|304.16|305.9|303.5|0
1648064910000|2022-03-23 19:48:30|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1648064920000|2022-03-23 19:48:40|305.64|303.24|305.64|303.24|305.77|303.37|305.64|303.24|0
1648064930000|2022-03-23 19:48:50|305.77|303.37|305.77|303.37|305.77|303.37|305.64|303.24|0
1648064940000|2022-03-23 19:49:00|306.42|304.02|305.64|303.24|306.42|304.02|305.64|303.24|0
1648064950000|2022-03-23 19:49:10|305.38|302.98|305.25|302.85|305.38|302.98|305.12|302.72|0
1648064960000|2022-03-23 19:49:20|305.38|302.98|305.25|302.85|305.38|302.98|305.25|302.85|0
1648064970000|2022-03-23 19:49:30|304.86|302.46|304.99|302.59|305.05|302.65|304.86|302.46|0
1648064980000|2022-03-23 19:49:40|304.86|302.46|304.99|302.59|304.99|302.59|304.86|302.46|0
1648064990000|2022-03-23 19:49:50|305.12|302.72|305.25|302.85|305.38|302.98|305.12|302.72|0
1648065000000|2022-03-23 19:50:00|303.69|301.29|303.04|300.64|303.69|301.29|303.04|300.64|0
1648065010000|2022-03-23 19:50:10|302.65|300.25|302.26|299.86|302.65|300.25|302.13|299.73|0
1648065020000|2022-03-23 19:50:20|302.65|300.25|302.52|300.12|302.65|300.25|302.39|299.99|0
1648065030000|2022-03-23 19:50:30|302.39|299.99|302.26|299.86|302.52|300.12|302.26|299.86|0
1648065040000|2022-03-23 19:50:40|302.52|300.12|302.39|299.99|302.58|300.18|302.39|299.99|0
1648065050000|2022-03-23 19:50:50|302.52|300.12|302.52|300.12|302.52|300.12|302.26|299.86|0
1648065060000|2022-03-23 19:51:00|302.39|299.99|302|299.6|302.52|300.12|302|299.6|0
1648065070000|2022-03-23 19:51:10|302.13|299.73|301.48|299.08|302.13|299.73|301.22|298.82|0
1648065080000|2022-03-23 19:51:20|301.35|298.95|301.22|298.82|301.35|298.95|301.22|298.82|0
1648065090000|2022-03-23 19:51:30|301.35|298.95|301.35|298.95|301.61|299.21|301.35|298.95|0
1648065100000|2022-03-23 19:51:40|301.22|298.82|301.22|298.82|301.35|298.95|301.09|298.69|0
1648065110000|2022-03-23 19:51:50|301.48|299.08|302.52|300.12|302.52|300.12|301.35|298.95|0
1648065120000|2022-03-23 19:52:00|302.39|299.99|302.19|299.79|302.39|299.99|302|299.6|0
1648065130000|2022-03-23 19:52:10|302.06|299.66|302.91|300.51|302.91|300.51|302.06|299.66|0
1648065140000|2022-03-23 19:52:20|302.26|299.86|302.52|300.12|302.65|300.25|302.26|299.86|0
1648065150000|2022-03-23 19:52:30|302.65|300.25|302.78|300.38|302.78|300.38|302.65|300.25|0
1648065160000|2022-03-23 19:52:40|302.91|300.51|303.56|301.16|303.56|301.16|302.91|300.51|0
1648065170000|2022-03-23 19:52:50|303.3|300.9|302.52|300.12|303.3|300.9|302.52|300.12|0
1648065180000|2022-03-23 19:53:00|302.13|299.73|301.74|299.34|302.13|299.73|301.74|299.34|0
1648065190000|2022-03-23 19:53:10|301.35|298.95|300.83|298.43|301.35|298.95|300.83|298.43|0
1648065200000|2022-03-23 19:53:20|300.7|298.3|300.57|298.17|300.83|298.43|300.57|298.17|0
1648065210000|2022-03-23 19:53:30|300.32|297.92|300.57|298.17|300.57|298.17|300.19|297.79|0
1648065220000|2022-03-23 19:53:40|300.7|298.3|301.61|299.21|301.61|299.21|300.7|298.3|0
1648065230000|2022-03-23 19:53:50|301.74|299.34|301.87|299.47|301.87|299.47|301.61|299.21|0
1648065240000|2022-03-23 19:54:00|302.13|299.73|301.87|299.47|302.26|299.86|301.87|299.47|0
1648065250000|2022-03-23 19:54:10|301.61|299.21|301.35|298.95|301.61|299.21|301.35|298.95|0
1648065260000|2022-03-23 19:54:20|300.83|298.43|300.83|298.43|300.83|298.43|300.83|298.43|0
1648065270000|2022-03-23 19:54:30|300.96|298.56|300.96|298.56|301.09|298.69|300.83|298.43|0
1648065280000|2022-03-23 19:54:40|301.22|298.82|300.7|298.3|301.22|298.82|300.7|298.3|0
1648065290000|2022-03-23 19:54:50|300.83|298.43|300.57|298.17|300.83|298.43|300.57|298.17|0
1648065300000|2022-03-23 19:55:00|301.35|298.95|301.87|299.47|301.87|299.47|301.35|298.95|0
1648065310000|2022-03-23 19:55:10|302.13|299.73|301.35|298.95|302.13|299.73|301.35|298.95|0
1648065320000|2022-03-23 19:55:20|301.48|299.08|302.13|299.73|302.13|299.73|301.48|299.08|0
1648065330000|2022-03-23 19:55:30|302|299.6|301.8|299.4|302|299.6|301.8|299.4|0
1648065340000|2022-03-23 19:55:40|301.87|299.47|302|299.6|302|299.6|301.87|299.47|0
1648065350000|2022-03-23 19:55:50|302.13|299.73|301.87|299.47|302.13|299.73|301.87|299.47|0
1648065360000|2022-03-23 19:56:00|302|299.6|302.19|299.79|302.19|299.79|301.93|299.53|0
1648065370000|2022-03-23 19:56:10|302.39|299.99|302.39|299.99|302.77|300.37|302.39|299.99|0
1648065380000|2022-03-23 19:56:20|302.13|299.73|301.61|299.21|302.13|299.73|301.48|299.08|0
1648065390000|2022-03-23 19:56:30|301.22|298.82|301.09|298.69|301.22|298.82|301.09|298.69|0
1648065400000|2022-03-23 19:56:40|301.22|298.82|301.48|299.08|301.61|299.21|301.22|298.82|0
1648065410000|2022-03-23 19:56:50|301.35|298.95|301.22|298.82|301.35|298.95|301.09|298.69|0
1648065420000|2022-03-23 19:57:00|301.35|298.95|300.83|298.43|301.35|298.95|300.83|298.43|0
1648065430000|2022-03-23 19:57:10|300.96|298.56|301.09|298.69|301.09|298.69|300.83|298.43|0
1648065440000|2022-03-23 19:57:20|301.35|298.95|300.57|298.17|301.35|298.95|300.57|298.17|0
1648065450000|2022-03-23 19:57:30|300.06|297.66|300.18|297.78|300.44|298.04|300.06|297.66|0
1648065460000|2022-03-23 19:57:40|300.31|297.91|299.93|297.53|300.31|297.91|299.93|297.53|0
1648065470000|2022-03-23 19:57:50|300.06|297.66|297.25|294.85|300.06|297.66|297.25|294.85|0
1648065480000|2022-03-23 19:58:00|297.12|294.72|299.04|296.64|299.04|296.64|297.12|294.72|0
1648065490000|2022-03-23 19:58:10|298.91|296.51|298.65|296.25|298.91|296.51|298.65|296.25|0
1648065500000|2022-03-23 19:58:20|298.52|296.12|298.39|295.99|298.65|296.25|298.39|295.99|0
1648065510000|2022-03-23 19:58:30|298.52|296.12|298.26|295.86|298.52|296.12|298.26|295.86|0
1648065520000|2022-03-23 19:58:40|298.13|295.73|298.26|295.86|298.26|295.86|298.13|295.73|0
1648065530000|2022-03-23 19:58:50|298.39|295.99|298.13|295.73|298.39|295.99|298.13|295.73|0
1648065540000|2022-03-23 19:59:00|298|295.6|298|295.6|298.26|295.86|298|295.6|0
1648065550000|2022-03-23 19:59:10|298.13|295.73|298.26|295.86|298.26|295.86|298|295.6|0
1648065560000|2022-03-23 19:59:20|298.52|296.12|298.13|295.73|298.52|296.12|298|295.6|0
1648065570000|2022-03-23 19:59:30|298|295.6|298.39|295.99|298.39|295.99|298|295.6|0
1648065580000|2022-03-23 19:59:40|298.26|295.86|298.13|295.73|298.26|295.86|298|295.6|0
1648065590000|2022-03-23 19:59:50|298|295.6|297.36|294.96|298.13|295.73|297.36|294.96|0
1648065600000|2022-03-23 20:00:00|297.75|295.35|296.97|294.57|297.75|295.35|296.84|294.44|0
1648065610000|2022-03-23 20:00:10|296.84|294.44|296.59|294.19|296.84|294.44|296.59|294.19|0
1648065620000|2022-03-23 20:00:20|296.72|294.32|296.59|294.19|296.72|294.32|296.59|294.19|0
1648065630000|2022-03-23 20:00:30|296.46|294.06|296.84|294.44|296.84|294.44|296.46|294.06|0
1648065640000|2022-03-23 20:00:40|297.1|294.7|297.1|294.7|297.1|294.7|297.1|294.7|0
1648065650000|2022-03-23 20:00:50|296.97|294.57|296.97|294.57|296.97|294.57|296.84|294.44|0
1648065660000|2022-03-23 20:01:00|296.84|294.44|296.84|294.44|296.84|294.44|296.72|294.32|0
1648065670000|2022-03-23 20:01:10|296.97|294.57|297.1|294.7|297.23|294.83|296.97|294.57|0
1648065680000|2022-03-23 20:01:20|297.36|294.96|297.49|295.09|297.62|295.22|297.36|294.96|0
1648065690000|2022-03-23 20:01:30|297.62|295.22|297.62|295.22|297.62|295.22|297.62|295.22|0
1648065700000|2022-03-23 20:01:40|297.49|295.09|297.87|295.47|297.87|295.47|297.49|295.09|0
1648065710000|2022-03-23 20:01:50|297.62|295.22|297.74|295.34|297.74|295.34|297.62|295.22|0
1648065720000|2022-03-23 20:02:00|297.49|295.09|297.36|294.96|297.49|295.09|297.36|294.96|0
1648065730000|2022-03-23 20:02:10|297.62|295.22|297.62|295.22|297.62|295.22|297.62|295.22|0
1648065740000|2022-03-23 20:02:20|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1648065750000|2022-03-23 20:02:30|297.23|294.83|297.36|294.96|297.36|294.96|297.23|294.83|0
1648065760000|2022-03-23 20:02:40|297.23|294.83|297.49|295.09|297.49|295.09|297.23|294.83|0
1648065770000|2022-03-23 20:02:50|297.62|295.22|297.49|295.09|297.62|295.22|297.23|294.83|0
1648065780000|2022-03-23 20:03:00|297.36|294.96|297.36|294.96|297.36|294.96|297.23|294.83|0
1648065790000|2022-03-23 20:03:10|297.23|294.83|297.23|294.83|297.36|294.96|297.23|294.83|0
1648065800000|2022-03-23 20:03:20|297.1|294.7|297.36|294.96|297.36|294.96|297.1|294.7|0
1648065810000|2022-03-23 20:03:30|297.23|294.83|297.1|294.7|297.23|294.83|297.1|294.7|0
1648065820000|2022-03-23 20:03:40|297.23|294.83|297.1|294.7|297.23|294.83|297.1|294.7|0
1648065830000|2022-03-23 20:03:50|296.97|294.57|296.84|294.44|296.97|294.57|296.84|294.44|0
1648065850000|2022-03-23 20:04:10|296.97|294.57|297.1|294.7|297.1|294.7|296.97|294.57|0
1648065860000|2022-03-23 20:04:20|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1648065870000|2022-03-23 20:04:30|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1648065880000|2022-03-23 20:04:40|296.97|294.57|297.1|294.7|297.1|294.7|296.97|294.57|0
1648065890000|2022-03-23 20:04:50|297.23|294.83|297.1|294.7|297.23|294.83|297.1|294.7|0
1648065900000|2022-03-23 20:05:00|297.03|294.63|297.1|294.7|297.1|294.7|297.03|294.63|0
1648065910000|2022-03-23 20:05:10|297.23|294.83|297.49|295.09|297.49|295.09|297.23|294.83|0
1648065920000|2022-03-23 20:05:20|297.61|295.21|297.61|295.21|297.61|295.21|297.61|295.21|0
1648065930000|2022-03-23 20:05:30|297.23|294.83|297.42|295.02|297.42|295.02|297.23|294.83|0
1648065940000|2022-03-23 20:05:40|297.49|295.09|297.49|295.09|297.49|295.09|297.29|294.89|0
1648065950000|2022-03-23 20:05:50|297.1|294.7|297.1|294.7|297.1|294.7|297.1|294.7|0
1648065960000|2022-03-23 20:06:00|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1648065970000|2022-03-23 20:06:10|296.84|294.44|296.84|294.44|296.84|294.44|296.71|294.31|0
1648065980000|2022-03-23 20:06:20|296.97|294.57|296.71|294.31|296.97|294.57|296.71|294.31|0
1648066000000|2022-03-23 20:06:40|297.1|294.7|296.97|294.57|297.1|294.7|296.97|294.57|0
1648066010000|2022-03-23 20:06:50|297.1|294.7|296.97|294.57|297.1|294.7|296.97|294.57|0
1648066020000|2022-03-23 20:07:00|297.1|294.7|297.36|294.96|297.36|294.96|297.1|294.7|0
1648066040000|2022-03-23 20:07:20|297.23|294.83|296.84|294.44|297.23|294.83|296.84|294.44|0
1648066050000|2022-03-23 20:07:30|296.97|294.57|296.84|294.44|296.97|294.57|296.84|294.44|0
1648066060000|2022-03-23 20:07:40|296.97|294.57|296.84|294.44|296.97|294.57|296.84|294.44|0
1648066070000|2022-03-23 20:07:50|296.9|294.5|297.16|294.76|297.16|294.76|296.9|294.5|0
1648066080000|2022-03-23 20:08:00|297.23|294.83|297.29|294.89|297.29|294.89|297.1|294.7|0
1648066090000|2022-03-23 20:08:10|297.36|294.96|297.23|294.83|297.36|294.96|297.23|294.83|0
1648066100000|2022-03-23 20:08:20|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1648066110000|2022-03-23 20:08:30|296.84|294.44|296.9|294.5|296.9|294.5|296.84|294.44|0
1648066120000|2022-03-23 20:08:40|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1648066140000|2022-03-23 20:09:00|296.71|294.31|296.71|294.31|296.84|294.44|296.71|294.31|0
1648066150000|2022-03-23 20:09:10|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1648066170000|2022-03-23 20:09:30|296.71|294.31|296.58|294.18|296.71|294.31|296.58|294.18|0
1648066180000|2022-03-23 20:09:40|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1648066190000|2022-03-23 20:09:50|296.84|294.44|296.97|294.57|296.97|294.57|296.71|294.31|0
1648066200000|2022-03-23 20:10:00|297.1|294.7|296.84|294.44|297.1|294.7|296.84|294.44|0
1648066210000|2022-03-23 20:10:10|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1648066220000|2022-03-23 20:10:20|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1648066240000|2022-03-23 20:10:40|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1648066250000|2022-03-23 20:10:50|297.1|294.7|297.1|294.7|297.1|294.7|297.1|294.7|0
1648066260000|2022-03-23 20:11:00|297.23|294.83|297.35|294.95|297.35|294.95|297.23|294.83|0
1648066270000|2022-03-23 20:11:10|297.42|295.02|297.1|294.7|297.42|295.02|297.1|294.7|0
1648066280000|2022-03-23 20:11:20|296.97|294.57|297.1|294.7|297.1|294.7|296.97|294.57|0
1648066290000|2022-03-23 20:11:30|296.97|294.57|297.1|294.7|297.1|294.7|296.97|294.57|0
1648066300000|2022-03-23 20:11:40|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1648066310000|2022-03-23 20:11:50|297.1|294.7|297.23|294.83|297.23|294.83|297.1|294.7|0
1648066320000|2022-03-23 20:12:00|297.35|294.95|297.23|294.83|297.35|294.95|297.23|294.83|0
1648066340000|2022-03-23 20:12:20|297.1|294.7|297.35|294.95|297.35|294.95|297.1|294.7|0
1648066350000|2022-03-23 20:12:30|297.23|294.83|297.35|294.95|297.35|294.95|297.23|294.83|0
1648066360000|2022-03-23 20:12:40|297.23|294.83|297.23|294.83|297.23|294.83|297.23|294.83|0
1648066370000|2022-03-23 20:12:50|297.16|294.76|297.23|294.83|297.23|294.83|297.16|294.76|0
1648066380000|2022-03-23 20:13:00|297.35|294.95|297.35|294.95|297.35|294.95|297.23|294.83|0
1648066390000|2022-03-23 20:13:10|297.48|295.08|297.48|295.08|297.48|295.08|297.35|294.95|0
1648066410000|2022-03-23 20:13:30|297.61|295.21|297.48|295.08|297.61|295.21|297.48|295.08|0
1648066430000|2022-03-23 20:13:50|297.42|295.02|297.35|294.95|297.42|295.02|297.35|294.95|0
1648066440000|2022-03-23 20:14:00|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1648066450000|2022-03-23 20:14:10|297.61|295.21|297.61|295.21|297.61|295.21|297.61|295.21|0
1648066460000|2022-03-23 20:14:20|297.48|295.08|297.61|295.21|297.61|295.21|297.48|295.08|0
1648066470000|2022-03-23 20:14:30|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1648066480000|2022-03-23 20:14:40|297.61|295.21|297.61|295.21|297.74|295.34|297.61|295.21|0
1648066490000|2022-03-23 20:14:50|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1648066510000|2022-03-23 20:15:10|297.68|294.88|297.68|294.88|297.68|294.88|297.68|294.88|0
1648066520000|2022-03-23 20:15:20|297.74|294.94|297.81|295.01|297.94|295.14|297.74|294.94|0
1648066530000|2022-03-23 20:15:30|297.87|295.07|297.81|295.01|297.94|295.14|297.81|295.01|0
1648066560000|2022-03-23 20:16:00|297.68|294.88|297.55|294.75|297.68|294.88|297.55|294.75|0
1648066580000|2022-03-23 20:16:20|297.68|294.88|297.68|294.88|297.68|294.88|297.68|294.88|0
1648066590000|2022-03-23 20:16:30|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1648066630000|2022-03-23 20:17:10|297.68|294.88|297.61|294.81|297.68|294.88|297.61|294.81|0
1648066640000|2022-03-23 20:17:20|297.68|294.88|297.61|294.81|297.68|294.88|297.61|294.81|0
1648066650000|2022-03-23 20:17:30|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1648066760000|2022-03-23 20:19:20|297.81|295.01|297.81|295.01|297.81|295.01|297.81|295.01|0
1648066780000|2022-03-23 20:19:40|297.87|295.07|297.94|295.14|297.94|295.14|297.81|295.01|0
1648066800000|2022-03-23 20:20:00|297.87|295.07|297.81|295.01|297.87|295.07|297.81|295.01|0
1648066820000|2022-03-23 20:20:20|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648066850000|2022-03-23 20:20:50|298.07|295.27|298.07|295.27|298.07|295.27|298.07|295.27|0
1648066860000|2022-03-23 20:21:00|298|295.2|297.94|295.14|298.07|295.27|297.94|295.14|0
1648066870000|2022-03-23 20:21:10|298.07|295.27|298.07|295.27|298.07|295.27|298.07|295.27|0
1648066880000|2022-03-23 20:21:20|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648066910000|2022-03-23 20:21:50|298|295.2|297.94|295.14|298|295.2|297.94|295.14|0
1648066940000|2022-03-23 20:22:20|298.06|295.26|298.19|295.39|298.19|295.39|298.06|295.26|0
1648066960000|2022-03-23 20:22:40|298.13|295.33|298.19|295.39|298.19|295.39|298.06|295.26|0
1648067010000|2022-03-23 20:23:30|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1648067020000|2022-03-23 20:23:40|298.38|295.58|298.45|295.65|298.45|295.65|298.38|295.58|0
1648067030000|2022-03-23 20:23:50|298.51|295.71|298.45|295.65|298.58|295.78|298.45|295.65|0
1648067040000|2022-03-23 20:24:00|298.38|295.58|298.32|295.52|298.45|295.65|298.32|295.52|0
1648067060000|2022-03-23 20:24:20|298.19|295.39|298.06|295.26|298.19|295.39|298.06|295.26|0
1648067090000|2022-03-23 20:24:50|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648067100000|2022-03-23 20:25:00|298.25|295.45|298.32|295.52|298.32|295.52|298.19|295.39|0
1648067110000|2022-03-23 20:25:10|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648067130000|2022-03-23 20:25:30|298.32|295.52|298.32|295.52|298.32|295.52|298.25|295.45|0
1648067140000|2022-03-23 20:25:40|298.19|295.39|298.19|295.39|298.32|295.52|298.19|295.39|0
1648067150000|2022-03-23 20:25:50|298.25|295.45|298.38|295.58|298.38|295.58|298.25|295.45|0
1648067160000|2022-03-23 20:26:00|298.32|295.52|298.38|295.58|298.38|295.58|298.32|295.52|0
1648067170000|2022-03-23 20:26:10|298.45|295.65|298.45|295.65|298.45|295.65|298.38|295.58|0
1648067180000|2022-03-23 20:26:20|298.58|295.78|298.51|295.71|298.58|295.78|298.51|295.71|0
1648067190000|2022-03-23 20:26:30|298.45|295.65|298.58|295.78|298.58|295.78|298.45|295.65|0
1648067200000|2022-03-23 20:26:40|298.45|295.65|298.45|295.65|298.45|295.65|298.45|295.65|0
1648067210000|2022-03-23 20:26:50|298.32|295.52|298.45|295.65|298.45|295.65|298.32|295.52|0
1648067220000|2022-03-23 20:27:00|298.51|295.71|298.51|295.71|298.51|295.71|298.45|295.65|0
1648067230000|2022-03-23 20:27:10|298.58|295.78|298.45|295.65|298.58|295.78|298.45|295.65|0
1648067240000|2022-03-23 20:27:20|298.38|295.58|298.45|295.65|298.45|295.65|298.32|295.52|0
1648067260000|2022-03-23 20:27:40|298.19|295.39|298.32|295.52|298.32|295.52|298.19|295.39|0
1648067280000|2022-03-23 20:28:00|298.38|295.58|298.32|295.52|298.38|295.58|298.32|295.52|0
1648067290000|2022-03-23 20:28:10|298.45|295.65|298.32|295.52|298.45|295.65|298.32|295.52|0
1648067320000|2022-03-23 20:28:40|298.45|295.65|298.45|295.65|298.45|295.65|298.45|295.65|0
1648067330000|2022-03-23 20:28:50|298.32|295.52|298.19|295.39|298.32|295.52|298.19|295.39|0
1648067350000|2022-03-23 20:29:10|298.06|295.26|298.19|295.39|298.19|295.39|298.06|295.26|0
1648067370000|2022-03-23 20:29:30|298.12|295.32|298.06|295.26|298.12|295.32|298.06|295.26|0
1648067390000|2022-03-23 20:29:50|297.93|295.13|298.06|295.26|298.06|295.26|297.93|295.13|0
1648067410000|2022-03-23 20:30:10|298.32|295.52|298.71|295.91|298.71|295.91|298.32|295.52|0
1648067420000|2022-03-23 20:30:20|298.58|295.78|298.71|295.91|298.71|295.91|298.58|295.78|0
1648067440000|2022-03-23 20:30:40|298.45|295.65|298.45|295.65|298.45|295.65|298.45|295.65|0
1648067450000|2022-03-23 20:30:50|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1648067460000|2022-03-23 20:31:00|298.19|295.39|298.06|295.26|298.19|295.39|298.06|295.26|0
1648067470000|2022-03-23 20:31:10|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1648067480000|2022-03-23 20:31:20|298.06|295.26|298.19|295.39|298.19|295.39|298.06|295.26|0
1648067490000|2022-03-23 20:31:30|298.25|295.45|298.19|295.39|298.25|295.45|298.19|295.39|0
1648067500000|2022-03-23 20:31:40|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1648067540000|2022-03-23 20:32:20|298.45|295.65|298.38|295.58|298.45|295.65|298.38|295.58|0
1648067550000|2022-03-23 20:32:30|298.45|295.65|298.32|295.52|298.45|295.65|298.32|295.52|0
1648067560000|2022-03-23 20:32:40|298.38|295.58|298.45|295.65|298.45|295.65|298.32|295.52|0
1648067580000|2022-03-23 20:33:00|298.38|295.58|298.45|295.65|298.45|295.65|298.38|295.58|0
1648067590000|2022-03-23 20:33:10|298.38|295.58|298.45|295.65|298.45|295.65|298.38|295.58|0
1648067640000|2022-03-23 20:34:00|298.58|295.78|298.7|295.9|298.7|295.9|298.58|295.78|0
1648067660000|2022-03-23 20:34:20|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1648067670000|2022-03-23 20:34:30|298.45|295.65|298.45|295.65|298.45|295.65|298.45|295.65|0
1648067700000|2022-03-23 20:35:00|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1648067710000|2022-03-23 20:35:10|298.45|295.65|298.45|295.65|298.45|295.65|298.45|295.65|0
1648067720000|2022-03-23 20:35:20|298.57|295.77|298.45|295.65|298.57|295.77|298.45|295.65|0
1648067730000|2022-03-23 20:35:30|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1648067760000|2022-03-23 20:36:00|298.25|295.45|298.32|295.52|298.32|295.52|298.25|295.45|0
1648067770000|2022-03-23 20:36:10|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648067780000|2022-03-23 20:36:20|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1648067790000|2022-03-23 20:36:30|298.25|295.45|298.19|295.39|298.25|295.45|298.19|295.39|0
1648067800000|2022-03-23 20:36:40|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1648067810000|2022-03-23 20:36:50|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648067820000|2022-03-23 20:37:00|298.32|295.52|298.19|295.39|298.32|295.52|298.19|295.39|0
1648067850000|2022-03-23 20:37:30|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1648067860000|2022-03-23 20:37:40|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648067870000|2022-03-23 20:37:50|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1648067880000|2022-03-23 20:38:00|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648067890000|2022-03-23 20:38:10|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1648067950000|2022-03-23 20:39:10|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648067980000|2022-03-23 20:39:40|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1648067990000|2022-03-23 20:39:50|298.38|295.58|298.38|295.58|298.38|295.58|298.38|295.58|0
1648068000000|2022-03-23 20:40:00|298.32|295.52|298.32|295.52|298.38|295.58|298.32|295.52|0
1648068010000|2022-03-23 20:40:10|298.25|295.45|298.19|295.39|298.25|295.45|298.19|295.39|0
1648068020000|2022-03-23 20:40:20|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1648068030000|2022-03-23 20:40:30|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1648068050000|2022-03-23 20:40:50|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1648068060000|2022-03-23 20:41:00|298.44|295.64|298.44|295.64|298.44|295.64|298.44|295.64|0
1648068080000|2022-03-23 20:41:20|298.38|295.58|298.31|295.51|298.38|295.58|298.31|295.51|0
1648068090000|2022-03-23 20:41:30|298.38|295.58|298.44|295.64|298.44|295.64|298.38|295.58|0
1648068100000|2022-03-23 20:41:40|298.38|295.58|298.31|295.51|298.38|295.58|298.31|295.51|0
1648068110000|2022-03-23 20:41:50|298.38|295.58|298.38|295.58|298.38|295.58|298.31|295.51|0
1648068120000|2022-03-23 20:42:00|298.44|295.64|298.31|295.51|298.44|295.64|298.31|295.51|0
1648068140000|2022-03-23 20:42:20|298.19|295.39|298.31|295.51|298.31|295.51|298.19|295.39|0
1648068170000|2022-03-23 20:42:50|298.19|295.39|298.19|295.39|298.19|295.39|298.12|295.32|0
1648068180000|2022-03-23 20:43:00|298.25|295.45|298.19|295.39|298.25|295.45|298.19|295.39|0
1648068190000|2022-03-23 20:43:10|298.31|295.51|298.19|295.39|298.31|295.51|298.19|295.39|0
1648068200000|2022-03-23 20:43:20|298.12|295.32|298.19|295.39|298.19|295.39|298.12|295.32|0
1648068220000|2022-03-23 20:43:40|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1648068250000|2022-03-23 20:44:10|298.06|295.26|298.18|295.38|298.18|295.38|298.06|295.26|0
1648068270000|2022-03-23 20:44:30|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1648068290000|2022-03-23 20:44:50|298.44|295.64|298.44|295.64|298.44|295.64|298.44|295.64|0
1648068300000|2022-03-23 20:45:00|298.5|295.7|298.44|295.64|298.5|295.7|298.44|295.64|0
1648068310000|2022-03-23 20:45:10|298.5|295.7|298.31|295.51|298.57|295.77|298.31|295.51|0
1648068320000|2022-03-23 20:45:20|298.38|295.58|298.44|295.64|298.44|295.64|298.37|295.57|0
1648068330000|2022-03-23 20:45:30|298.37|295.57|298.44|295.64|298.44|295.64|298.37|295.57|0
1648068340000|2022-03-23 20:45:40|298.5|295.7|298.5|295.7|298.5|295.7|298.5|295.7|0
1648068350000|2022-03-23 20:45:50|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1648068370000|2022-03-23 20:46:10|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1648068400000|2022-03-23 20:46:40|298.63|295.83|298.7|295.9|298.7|295.9|298.63|295.83|0
1648068410000|2022-03-23 20:46:50|298.63|295.83|298.63|295.83|298.63|295.83|298.63|295.83|0
1648068420000|2022-03-23 20:47:00|298.7|295.9|298.83|296.03|298.83|296.03|298.7|295.9|0
1648068430000|2022-03-23 20:47:10|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1648068440000|2022-03-23 20:47:20|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1648068450000|2022-03-23 20:47:30|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1648068460000|2022-03-23 20:47:40|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1648068500000|2022-03-23 20:48:20|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1648068520000|2022-03-23 20:48:40|298.57|295.77|298.83|296.03|298.83|296.03|298.57|295.77|0
1648068600000|2022-03-23 20:50:00|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1648068610000|2022-03-23 20:50:10|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1648068620000|2022-03-23 20:50:20|298.96|296.16|298.83|296.03|298.96|296.16|298.83|296.03|0
1648068630000|2022-03-23 20:50:30|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1648068640000|2022-03-23 20:50:40|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1648068660000|2022-03-23 20:51:00|298.89|296.09|298.83|296.03|298.89|296.09|298.83|296.03|0
1648068670000|2022-03-23 20:51:10|298.96|296.16|298.83|296.03|298.96|296.16|298.83|296.03|0
1648068680000|2022-03-23 20:51:20|298.7|295.9|298.83|296.03|298.83|296.03|298.7|295.9|0
1648068720000|2022-03-23 20:52:00|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1648068730000|2022-03-23 20:52:10|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1648068800000|2022-03-23 20:53:20|298.89|296.09|298.83|296.03|298.89|296.09|298.83|296.03|0
1648068810000|2022-03-23 20:53:30|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1648068830000|2022-03-23 20:53:50|298.89|296.09|298.83|296.03|298.95|296.15|298.83|296.03|0
1648068870000|2022-03-23 20:54:30|298.95|296.15|298.89|296.09|298.95|296.15|298.89|296.09|0
1648068880000|2022-03-23 20:54:40|298.95|296.15|298.82|296.02|298.95|296.15|298.82|296.02|0
1648068890000|2022-03-23 20:54:50|298.89|296.09|298.89|296.09|298.95|296.15|298.89|296.09|0
1648068900000|2022-03-23 20:55:00|298.95|296.15|299.02|296.22|299.02|296.22|298.95|296.15|0
1648068910000|2022-03-23 20:55:10|299.08|296.28|298.95|296.15|299.08|296.28|298.95|296.15|0
1648068920000|2022-03-23 20:55:20|298.89|296.09|299.08|296.28|299.08|296.28|298.89|296.09|0
1648068930000|2022-03-23 20:55:30|298.89|296.09|299.08|296.28|299.08|296.28|298.89|296.09|0
1648068940000|2022-03-23 20:55:40|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1648068960000|2022-03-23 20:56:00|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1648068970000|2022-03-23 20:56:10|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1648068980000|2022-03-23 20:56:20|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1648068990000|2022-03-23 20:56:30|298.7|295.9|298.82|296.02|298.82|296.02|298.7|295.9|0
1648069080000|2022-03-23 20:58:00|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1648069090000|2022-03-23 20:58:10|298.89|296.09|298.95|296.15|298.95|296.15|298.89|296.09|0
1648069100000|2022-03-23 20:58:20|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1648069160000|2022-03-23 20:59:20|298.69|295.89|298.57|295.77|298.69|295.89|298.57|295.77|0
1648069180000|2022-03-23 20:59:40|298.56|295.76|298.56|295.76|298.56|295.76|298.56|295.76|0
1648069190000|2022-03-23 20:59:50|298.63|295.83|298.55|295.75|298.63|295.83|298.55|295.75|0
1648069200000|2022-03-23 21:00:00|298.49|295.69|298.45|295.65|298.5|295.7|298.43|295.63|0
1648069210000|2022-03-23 21:00:10|298.43|295.63|298.37|295.57|298.43|295.63|298.37|295.57|0
1648069240000|2022-03-23 21:00:40|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1648069260000|2022-03-23 21:01:00|298.15|295.35|298.24|295.44|298.24|295.44|298.15|295.35|0
1648069340000|2022-03-23 21:02:20|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1648069370000|2022-03-23 21:02:50|298.01|295.21|298.01|295.21|298.01|295.21|298.01|295.21|0
1648069490000|2022-03-23 21:04:50|297.9|295.1|297.98|295.18|297.98|295.18|297.88|295.08|0
1648069500000|2022-03-23 21:05:00|297.88|295.08|297.88|295.08|297.98|295.18|297.88|295.08|0
1648069510000|2022-03-23 21:05:10|297.95|295.15|297.81|295.01|297.95|295.15|297.81|295.01|0
1648069540000|2022-03-23 21:05:40|297.83|295.03|297.92|295.12|297.92|295.12|297.83|295.03|0
1648069560000|2022-03-23 21:06:00|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648069580000|2022-03-23 21:06:20|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1648069630000|2022-03-23 21:07:10|297.8|295|297.8|295|297.8|295|297.8|295|0
1648069640000|2022-03-23 21:07:20|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1648069690000|2022-03-23 21:08:10|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648069800000|2022-03-23 21:10:00|297.82|295.02|297.82|295.02|297.82|295.02|297.82|295.02|0
1648069840000|2022-03-23 21:10:40|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648069910000|2022-03-23 21:11:50|297.97|295.17|297.97|295.17|297.97|295.17|297.97|295.17|0
1648069920000|2022-03-23 21:12:00|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648069980000|2022-03-23 21:13:00|297.89|295.09|297.89|295.09|297.89|295.09|297.89|295.09|0
1648070000000|2022-03-23 21:13:20|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648070020000|2022-03-23 21:13:40|297.97|295.17|297.97|295.17|297.97|295.17|297.97|295.17|0
1648070140000|2022-03-23 21:15:40|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648070160000|2022-03-23 21:16:00|297.91|295.11|297.97|295.17|297.97|295.17|297.89|295.09|0
1648070170000|2022-03-23 21:16:10|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1648070180000|2022-03-23 21:16:20|297.99|295.19|297.91|295.11|297.99|295.19|297.91|295.11|0
1648070190000|2022-03-23 21:16:30|297.88|295.08|297.82|295.02|297.88|295.08|297.82|295.02|0
1648070210000|2022-03-23 21:16:50|297.91|295.11|297.91|295.11|297.91|295.11|297.91|295.11|0
1648070390000|2022-03-23 21:19:50|297.82|295.02|297.91|295.11|297.91|295.11|297.82|295.02|0
1648070400000|2022-03-23 21:20:00|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1648070430000|2022-03-23 21:20:30|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1648070460000|2022-03-23 21:21:00|297.8|295|297.8|295|297.8|295|297.8|295|0
1648070490000|2022-03-23 21:21:30|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1648070510000|2022-03-23 21:21:50|297.86|295.06|297.86|295.06|297.86|295.06|297.86|295.06|0
1648070540000|2022-03-23 21:22:20|297.8|295|297.8|295|297.8|295|297.8|295|0
1648070560000|2022-03-23 21:22:40|297.85|295.05|297.85|295.05|297.85|295.05|297.85|295.05|0
1648070570000|2022-03-23 21:22:50|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1648070580000|2022-03-23 21:23:00|297.91|295.11|297.83|295.03|297.91|295.11|297.83|295.03|0
1648070590000|2022-03-23 21:23:10|297.97|295.17|297.91|295.11|297.97|295.17|297.91|295.11|0
1648070700000|2022-03-23 21:25:00|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1648070720000|2022-03-23 21:25:20|297.91|295.11|297.91|295.11|297.91|295.11|297.91|295.11|0
1648070810000|2022-03-23 21:26:50|297.89|295.09|298|295.2|298|295.2|297.89|295.09|0
1648070950000|2022-03-23 21:29:10|298.02|295.22|298.02|295.22|298.02|295.22|298.02|295.22|0
1648071100000|2022-03-23 21:31:40|298|295.2|298|295.2|298|295.2|298|295.2|0
1648071120000|2022-03-23 21:32:00|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1648071170000|2022-03-23 21:32:50|298.08|295.28|298.08|295.28|298.08|295.28|298.08|295.28|0
1648071220000|2022-03-23 21:33:40|298|295.2|298|295.2|298|295.2|298|295.2|0
1648071230000|2022-03-23 21:33:50|298.21|295.41|298.21|295.41|298.21|295.41|298.21|295.41|0
1648071240000|2022-03-23 21:34:00|298.25|295.45|298.34|295.54|298.34|295.54|298.25|295.45|0
1648071250000|2022-03-23 21:34:10|298.11|295.31|298|295.2|298.11|295.31|298|295.2|0
1648071270000|2022-03-23 21:34:30|298.04|295.24|298.04|295.24|298.04|295.24|298.04|295.24|0
1648071280000|2022-03-23 21:34:40|298.08|295.28|298.08|295.28|298.08|295.28|298.08|295.28|0
1648071400000|2022-03-23 21:36:40|298.3|295.5|298.19|295.39|298.3|295.5|298.19|295.39|0
1648071420000|2022-03-23 21:37:00|298.11|295.31|298.11|295.31|298.11|295.31|298.11|295.31|0
1648071440000|2022-03-23 21:37:20|298.17|295.37|298.17|295.37|298.17|295.37|298.17|295.37|0
1648071460000|2022-03-23 21:37:40|298.22|295.42|298.22|295.42|298.22|295.42|298.22|295.42|0
1648071470000|2022-03-23 21:37:50|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1648071490000|2022-03-23 21:38:10|298.11|295.31|298.11|295.31|298.11|295.31|298.11|295.31|0
1648071610000|2022-03-23 21:40:10|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648071640000|2022-03-23 21:40:40|298.34|295.54|298.34|295.54|298.34|295.54|298.34|295.54|0
1648071650000|2022-03-23 21:40:50|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1648071660000|2022-03-23 21:41:00|298.17|295.37|298.17|295.37|298.17|295.37|298.17|295.37|0
1648071670000|2022-03-23 21:41:10|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648071690000|2022-03-23 21:41:30|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1648071700000|2022-03-23 21:41:40|298.15|295.35|298.15|295.35|298.15|295.35|298.15|295.35|0
1648071730000|2022-03-23 21:42:10|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1648071740000|2022-03-23 21:42:20|298.34|295.54|298.34|295.54|298.34|295.54|298.34|295.54|0
1648071750000|2022-03-23 21:42:30|298.19|295.39|298.2|295.4|298.2|295.4|298.19|295.39|0
1648071820000|2022-03-23 21:43:40|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648071960000|2022-03-23 21:46:00|298.16|295.36|298.16|295.36|298.16|295.36|298.16|295.36|0
1648071970000|2022-03-23 21:46:10|298.15|295.35|298.16|295.36|298.16|295.36|298.15|295.35|0
1648071980000|2022-03-23 21:46:20|298.19|295.39|298.16|295.36|298.19|295.39|298.16|295.36|0
1648072090000|2022-03-23 21:48:10|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1648072140000|2022-03-23 21:49:00|298.22|295.42|298.22|295.42|298.22|295.42|298.22|295.42|0
1648072150000|2022-03-23 21:49:10|298.13|295.33|298.16|295.36|298.16|295.36|298.13|295.33|0
1648072190000|2022-03-23 21:49:50|298.11|295.31|298.11|295.31|298.11|295.31|298.11|295.31|0
1648072210000|2022-03-23 21:50:10|298.15|295.35|298.15|295.35|298.15|295.35|298.15|295.35|0
1648072220000|2022-03-23 21:50:20|298.16|295.36|298.16|295.36|298.16|295.36|298.16|295.36|0
1648072230000|2022-03-23 21:50:30|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1648072240000|2022-03-23 21:50:40|298.16|295.36|298.16|295.36|298.16|295.36|298.16|295.36|0
1648072330000|2022-03-23 21:52:10|298.22|295.42|298.22|295.42|298.22|295.42|298.22|295.42|0
1648072340000|2022-03-23 21:52:20|298.24|295.44|298.24|295.44|298.24|295.44|298.24|295.44|0
1648072350000|2022-03-23 21:52:30|298.22|295.42|298.22|295.42|298.22|295.42|298.22|295.42|0
1648072360000|2022-03-23 21:52:40|298.16|295.36|298.16|295.36|298.16|295.36|298.16|295.36|0
1648072390000|2022-03-23 21:53:10|298.15|295.35|298.15|295.35|298.15|295.35|298.15|295.35|0
1648072410000|2022-03-23 21:53:30|298.16|295.36|298.16|295.36|298.16|295.36|298.16|295.36|0
1648072510000|2022-03-23 21:55:10|298.22|295.42|298.22|295.42|298.25|295.45|298.22|295.42|0
1648072520000|2022-03-23 21:55:20|298.24|295.44|298.24|295.44|298.24|295.44|298.24|295.44|0
1648072530000|2022-03-23 21:55:30|298.22|295.42|298.24|295.44|298.24|295.44|298.22|295.42|0
1648072580000|2022-03-23 21:56:20|298.33|295.53|298.24|295.44|298.33|295.53|298.24|295.44|0
1648072610000|2022-03-23 21:56:50|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1648072670000|2022-03-23 21:57:50|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1648072680000|2022-03-23 21:58:00|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1648072700000|2022-03-23 21:58:20|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1648072710000|2022-03-23 21:58:30|298.22|295.42|298.22|295.42|298.22|295.42|298.22|295.42|0
1648072720000|2022-03-23 21:58:40|298.24|295.44|298.24|295.44|298.24|295.44|298.24|295.44|0
1648072780000|2022-03-23 21:59:40|298.29|295.49|298.29|295.49|298.29|295.49|298.29|295.49|0
1648072790000|2022-03-23 21:59:50|298.24|295.44|298.24|295.44|298.24|295.44|298.24|295.44|0
1648072800000|2022-03-23 22:00:00|299.12|296.32|298.34|295.54|299.12|296.32|298.34|295.54|0
1648072810000|2022-03-23 22:00:10|298.41|295.61|298.67|295.87|298.67|295.87|298.41|295.61|0
1648072820000|2022-03-23 22:00:20|298.73|295.93|298.54|295.74|298.73|295.93|298.54|295.74|0
1648072830000|2022-03-23 22:00:30|298.28|295.48|298.41|295.61|298.41|295.61|298.22|295.42|0
1648072840000|2022-03-23 22:00:40|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1648072860000|2022-03-23 22:01:00|298.41|295.61|298.67|295.87|298.8|296|298.41|295.61|0
1648072870000|2022-03-23 22:01:10|298.54|295.74|298.54|295.74|298.54|295.74|298.41|295.61|0
1648072880000|2022-03-23 22:01:20|298.6|295.8|298.67|295.87|298.67|295.87|298.6|295.8|0
1648072890000|2022-03-23 22:01:30|298.73|295.93|298.73|295.93|298.73|295.93|298.73|295.93|0
1648072900000|2022-03-23 22:01:40|298.67|295.87|298.8|296|298.8|296|298.67|295.87|0
1648072910000|2022-03-23 22:01:50|298.86|296.06|298.8|296|298.86|296.06|298.8|296|0
1648072920000|2022-03-23 22:02:00|298.67|295.87|298.54|295.74|298.67|295.87|298.54|295.74|0
1648072930000|2022-03-23 22:02:10|298.67|295.87|298.41|295.61|298.67|295.87|298.41|295.61|0
1648072940000|2022-03-23 22:02:20|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1648072950000|2022-03-23 22:02:30|298.28|295.48|298.34|295.54|298.34|295.54|298.28|295.48|0
1648072960000|2022-03-23 22:02:40|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1648072970000|2022-03-23 22:02:50|298.34|295.54|298.54|295.74|298.54|295.74|298.34|295.54|0
1648072980000|2022-03-23 22:03:00|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1648073010000|2022-03-23 22:03:30|298.15|295.35|297.77|294.97|298.15|295.35|297.77|294.97|0
1648073020000|2022-03-23 22:03:40|297.83|295.03|297.77|294.97|297.89|295.09|297.77|294.97|0
1648073040000|2022-03-23 22:04:00|297.7|294.9|297.7|294.9|297.77|294.97|297.7|294.9|0
1648073050000|2022-03-23 22:04:10|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1648073060000|2022-03-23 22:04:20|297.7|294.9|297.64|294.84|297.7|294.9|297.64|294.84|0
1648073080000|2022-03-23 22:04:40|297.7|294.9|297.64|294.84|297.7|294.9|297.64|294.84|0
1648073090000|2022-03-23 22:04:50|297.77|294.97|297.64|294.84|297.77|294.97|297.64|294.84|0
1648073120000|2022-03-23 22:05:20|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1648073130000|2022-03-23 22:05:30|297.89|295.09|297.96|295.16|297.96|295.16|297.89|295.09|0
1648073140000|2022-03-23 22:05:40|297.89|295.09|297.89|295.09|297.89|295.09|297.89|295.09|0
1648073150000|2022-03-23 22:05:50|297.96|295.16|298.02|295.22|298.02|295.22|297.96|295.16|0
1648073160000|2022-03-23 22:06:00|297.96|295.16|297.89|295.09|297.96|295.16|297.89|295.09|0
1648073170000|2022-03-23 22:06:10|297.96|295.16|297.89|295.09|297.96|295.16|297.89|295.09|0
1648073180000|2022-03-23 22:06:20|298.02|295.22|298.02|295.22|298.02|295.22|298.02|295.22|0
1648073190000|2022-03-23 22:06:30|297.96|295.16|297.96|295.16|297.96|295.16|297.89|295.09|0
1648073200000|2022-03-23 22:06:40|298.02|295.22|298.02|295.22|298.02|295.22|298.02|295.22|0
1648073210000|2022-03-23 22:06:50|298.08|295.28|298.02|295.22|298.08|295.28|298.02|295.22|0
1648073230000|2022-03-23 22:07:10|298.08|295.28|298.02|295.22|298.08|295.28|298.02|295.22|0
1648073240000|2022-03-23 22:07:20|298.15|295.35|298.15|295.35|298.15|295.35|298.15|295.35|0
1648073250000|2022-03-23 22:07:30|298.08|295.28|298.15|295.35|298.15|295.35|298.08|295.28|0
1648073260000|2022-03-23 22:07:40|298.08|295.28|298.15|295.35|298.15|295.35|298.08|295.28|0
1648073270000|2022-03-23 22:07:50|298.08|295.28|298.08|295.28|298.08|295.28|298.08|295.28|0
1648073280000|2022-03-23 22:08:00|298.15|295.35|298.15|295.35|298.15|295.35|298.15|295.35|0
1648073290000|2022-03-23 22:08:10|298.21|295.41|298.21|295.41|298.21|295.41|298.21|295.41|0
1648073310000|2022-03-23 22:08:30|298.15|295.35|298.02|295.22|298.15|295.35|298.02|295.22|0
1648073340000|2022-03-23 22:09:00|298.08|295.28|298.15|295.35|298.15|295.35|298.08|295.28|0
1648073350000|2022-03-23 22:09:10|298.02|295.22|298.02|295.22|298.02|295.22|298.02|295.22|0
1648073360000|2022-03-23 22:09:20|298.08|295.28|298.08|295.28|298.08|295.28|298.08|295.28|0
1648073390000|2022-03-23 22:09:50|298.02|295.22|298.02|295.22|298.02|295.22|298.02|295.22|0
1648073400000|2022-03-23 22:10:00|298.08|295.28|298.02|295.22|298.08|295.28|298.02|295.22|0
1648073410000|2022-03-23 22:10:10|298.08|295.28|298.34|295.54|298.34|295.54|298.08|295.28|0
1648073420000|2022-03-23 22:10:20|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1648073430000|2022-03-23 22:10:30|298.54|295.74|298.47|295.67|298.54|295.74|298.47|295.67|0
1648073440000|2022-03-23 22:10:40|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1648073450000|2022-03-23 22:10:50|298.6|295.8|298.54|295.74|298.6|295.8|298.41|295.61|0
1648073460000|2022-03-23 22:11:00|298.66|295.86|298.73|295.93|298.73|295.93|298.66|295.86|0
1648073470000|2022-03-23 22:11:10|298.66|295.86|298.66|295.86|298.73|295.93|298.66|295.86|0
1648073480000|2022-03-23 22:11:20|298.73|295.93|298.73|295.93|298.73|295.93|298.73|295.93|0
1648073490000|2022-03-23 22:11:30|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1648073500000|2022-03-23 22:11:40|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1648073510000|2022-03-23 22:11:50|298.79|295.99|298.6|295.8|298.79|295.99|298.6|295.8|0
1648073520000|2022-03-23 22:12:00|298.66|295.86|298.73|295.93|298.73|295.93|298.66|295.86|0
1648073530000|2022-03-23 22:12:10|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1648073540000|2022-03-23 22:12:20|298.73|295.93|298.73|295.93|298.73|295.93|298.73|295.93|0
1648073550000|2022-03-23 22:12:30|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1648073560000|2022-03-23 22:12:40|298.79|295.99|298.73|295.93|298.79|295.99|298.73|295.93|0
1648073570000|2022-03-23 22:12:50|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1648073590000|2022-03-23 22:13:10|298.53|295.73|298.53|295.73|298.53|295.73|298.53|295.73|0
1648073610000|2022-03-23 22:13:30|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1648073620000|2022-03-23 22:13:40|298.34|295.54|298.34|295.54|298.41|295.61|298.28|295.48|0
1648073630000|2022-03-23 22:13:50|298.41|295.61|298.28|295.48|298.41|295.61|298.28|295.48|0
1648073640000|2022-03-23 22:14:00|298.08|295.28|297.82|295.02|298.08|295.28|297.82|295.02|0
1648073650000|2022-03-23 22:14:10|298.02|295.22|297.95|295.15|298.02|295.22|297.95|295.15|0
1648073660000|2022-03-23 22:14:20|297.89|295.09|297.89|295.09|297.89|295.09|297.82|295.02|0
1648073670000|2022-03-23 22:14:30|298.02|295.22|298.02|295.22|298.02|295.22|298.02|295.22|0
1648073690000|2022-03-23 22:14:50|297.89|295.09|297.89|295.09|297.89|295.09|297.89|295.09|0
1648073700000|2022-03-23 22:15:00|298.02|295.22|297.89|295.09|298.02|295.22|297.89|295.09|0
1648073760000|2022-03-23 22:16:00|297.76|294.96|297.76|294.96|297.76|294.96|297.76|294.96|0
1648073810000|2022-03-23 22:16:50|297.89|295.09|297.89|295.09|297.89|295.09|297.89|295.09|0
1648073820000|2022-03-23 22:17:00|297.76|294.96|297.76|294.96|297.76|294.96|297.76|294.96|0
1648073850000|2022-03-23 22:17:30|297.89|295.09|297.89|295.09|297.89|295.09|297.89|295.09|0
1648073860000|2022-03-23 22:17:40|298.02|295.22|298.02|295.22|298.02|295.22|298.02|295.22|0
1648073870000|2022-03-23 22:17:50|298.15|295.35|298.02|295.22|298.15|295.35|298.02|295.22|0
1648073910000|2022-03-23 22:18:30|298.15|295.35|298.15|295.35|298.15|295.35|298.15|295.35|0
1648073940000|2022-03-23 22:19:00|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1648073950000|2022-03-23 22:19:10|298.4|295.6|298.53|295.73|298.53|295.73|298.4|295.6|0
1648073960000|2022-03-23 22:19:20|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1648073970000|2022-03-23 22:19:30|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1648073980000|2022-03-23 22:19:40|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1648074000000|2022-03-23 22:20:00|298.72|295.92|298.66|295.86|298.79|295.99|298.66|295.86|0
1648074010000|2022-03-23 22:20:10|298.59|295.79|298.53|295.73|298.59|295.79|298.53|295.73|0
1648074050000|2022-03-23 22:20:50|298.66|295.86|298.79|295.99|298.79|295.99|298.66|295.86|0
1648074090000|2022-03-23 22:21:30|298.72|295.92|298.72|295.92|298.72|295.92|298.72|295.92|0
1648074100000|2022-03-23 22:21:40|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1648074140000|2022-03-23 22:22:20|298.66|295.86|298.53|295.73|298.66|295.86|298.53|295.73|0
1648074170000|2022-03-23 22:22:50|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1648074190000|2022-03-23 22:23:10|298.53|295.73|298.53|295.73|298.53|295.73|298.53|295.73|0
1648074200000|2022-03-23 22:23:20|298.72|295.92|298.66|295.86|298.72|295.92|298.66|295.86|0
1648074210000|2022-03-23 22:23:30|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1648074280000|2022-03-23 22:24:40|298.85|296.05|298.85|296.05|298.85|296.05|298.85|296.05|0
1648074290000|2022-03-23 22:24:50|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1648074350000|2022-03-23 22:25:50|298.98|296.18|299.17|296.37|299.17|296.37|298.98|296.18|0
1648074380000|2022-03-23 22:26:20|299.05|296.25|299.05|296.25|299.05|296.25|299.05|296.25|0
1648074410000|2022-03-23 22:26:50|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1648074450000|2022-03-23 22:27:30|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1648074460000|2022-03-23 22:27:40|299.17|296.37|299.04|296.24|299.17|296.37|299.04|296.24|0
1648074470000|2022-03-23 22:27:50|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1648074480000|2022-03-23 22:28:00|299.04|296.24|299.17|296.37|299.17|296.37|299.04|296.24|0
1648074490000|2022-03-23 22:28:10|299.11|296.31|298.92|296.12|299.11|296.31|298.92|296.12|0
1648074500000|2022-03-23 22:28:20|298.98|296.18|298.79|295.99|298.98|296.18|298.79|295.99|0
1648074530000|2022-03-23 22:28:50|299.17|296.37|299.24|296.44|299.3|296.5|299.17|296.37|0
1648074540000|2022-03-23 22:29:00|299.3|296.5|299.17|296.37|299.3|296.5|299.17|296.37|0
1648074550000|2022-03-23 22:29:10|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1648074570000|2022-03-23 22:29:30|298.98|296.18|299.04|296.24|299.04|296.24|298.98|296.18|0
1648074590000|2022-03-23 22:29:50|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1648074600000|2022-03-23 22:30:00|299.3|296.5|299.43|296.63|299.43|296.63|299.3|296.5|0
1648074610000|2022-03-23 22:30:10|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1648074630000|2022-03-23 22:30:30|299.69|296.89|299.56|296.76|299.69|296.89|299.56|296.76|0
1648074640000|2022-03-23 22:30:40|299.43|296.63|299.43|296.63|299.43|296.63|299.43|296.63|0
1648074650000|2022-03-23 22:30:50|299.49|296.69|299.49|296.69|299.49|296.69|299.43|296.63|0
1648074660000|2022-03-23 22:31:00|299.43|296.63|299.56|296.76|299.56|296.76|299.43|296.63|0
1648074690000|2022-03-23 22:31:30|299.43|296.63|299.43|296.63|299.43|296.63|299.43|296.63|0
1648074700000|2022-03-23 22:31:40|299.3|296.5|299.3|296.5|299.3|296.5|299.3|296.5|0
1648074720000|2022-03-23 22:32:00|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1648074740000|2022-03-23 22:32:20|299.62|296.82|299.56|296.76|299.62|296.82|299.56|296.76|0
1648074750000|2022-03-23 22:32:30|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1648074770000|2022-03-23 22:32:50|299.56|296.76|299.62|296.82|299.62|296.82|299.56|296.76|0
1648074780000|2022-03-23 22:33:00|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1648074790000|2022-03-23 22:33:10|299.75|296.95|299.69|296.89|299.75|296.95|299.69|296.89|0
1648074800000|2022-03-23 22:33:20|299.82|297.02|299.95|297.15|299.95|297.15|299.82|297.02|0
1648074810000|2022-03-23 22:33:30|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1648074820000|2022-03-23 22:33:40|299.82|297.02|299.82|297.02|299.95|297.15|299.82|297.02|0
1648074830000|2022-03-23 22:33:50|300.08|297.28|299.95|297.15|300.08|297.28|299.95|297.15|0
1648074840000|2022-03-23 22:34:00|299.88|297.08|299.95|297.15|299.95|297.15|299.88|297.08|0
1648074850000|2022-03-23 22:34:10|300.01|297.21|299.82|297.02|300.01|297.21|299.82|297.02|0
1648074860000|2022-03-23 22:34:20|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1648074870000|2022-03-23 22:34:30|299.75|296.95|299.95|297.15|299.95|297.15|299.75|296.95|0
1648074880000|2022-03-23 22:34:40|299.82|297.02|299.82|297.02|299.82|297.02|299.82|297.02|0
1648074890000|2022-03-23 22:34:50|299.69|296.89|299.82|297.02|299.82|297.02|299.69|296.89|0
1648074900000|2022-03-23 22:35:00|299.69|296.89|299.88|297.08|299.88|297.08|299.69|296.89|0
1648074910000|2022-03-23 22:35:10|299.95|297.15|299.95|297.15|299.95|297.15|299.95|297.15|0
1648074930000|2022-03-23 22:35:30|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1648074940000|2022-03-23 22:35:40|299.95|297.15|299.95|297.15|299.95|297.15|299.95|297.15|0
1648074970000|2022-03-23 22:36:10|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1648074980000|2022-03-23 22:36:20|300.2|297.4|300.2|297.4|300.2|297.4|300.2|297.4|0
1648074990000|2022-03-23 22:36:30|300.07|297.27|299.82|297.02|300.07|297.27|299.82|297.02|0
1648075000000|2022-03-23 22:36:40|299.88|297.08|299.88|297.08|299.88|297.08|299.88|297.08|0
1648075010000|2022-03-23 22:36:50|299.82|297.02|299.82|297.02|299.82|297.02|299.82|297.02|0
1648075030000|2022-03-23 22:37:10|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1648075040000|2022-03-23 22:37:20|299.82|297.02|299.75|296.95|299.82|297.02|299.75|296.95|0
1648075050000|2022-03-23 22:37:30|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1648075070000|2022-03-23 22:37:50|299.56|296.76|299.43|296.63|299.56|296.76|299.43|296.63|0
1648075080000|2022-03-23 22:38:00|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1648075100000|2022-03-23 22:38:20|299.75|296.95|299.69|296.89|299.75|296.95|299.69|296.89|0
1648075110000|2022-03-23 22:38:30|299.75|296.95|299.75|296.95|299.82|297.02|299.75|296.95|0
1648075120000|2022-03-23 22:38:40|299.82|297.02|299.82|297.02|299.82|297.02|299.82|297.02|0
1648075130000|2022-03-23 22:38:50|299.81|297.01|299.81|297.01|299.81|297.01|299.81|297.01|0
1648075140000|2022-03-23 22:39:00|299.69|296.89|299.69|296.89|299.81|297.01|299.69|296.89|0
1648075150000|2022-03-23 22:39:10|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1648075160000|2022-03-23 22:39:20|299.81|297.01|299.75|296.95|299.81|297.01|299.75|296.95|0
1648075170000|2022-03-23 22:39:30|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1648075180000|2022-03-23 22:39:40|299.75|296.95|299.62|296.82|299.75|296.95|299.62|296.82|0
1648075190000|2022-03-23 22:39:50|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1648075200000|2022-03-23 22:40:00|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1648075250000|2022-03-23 22:40:50|299.68|296.88|299.62|296.82|299.68|296.88|299.62|296.82|0
1648075260000|2022-03-23 22:41:00|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1648075370000|2022-03-23 22:42:50|299.43|296.63|299.43|296.63|299.43|296.63|299.43|296.63|0
1648075400000|2022-03-23 22:43:20|299.3|296.5|299.43|296.63|299.43|296.63|299.3|296.5|0
1648075450000|2022-03-23 22:44:10|299.3|296.5|299.3|296.5|299.3|296.5|299.3|296.5|0
1648075560000|2022-03-23 22:46:00|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1648075580000|2022-03-23 22:46:20|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1648075590000|2022-03-23 22:46:30|299.17|296.37|299.3|296.5|299.3|296.5|299.17|296.37|0
1648075600000|2022-03-23 22:46:40|298.97|296.17|299.04|296.24|299.04|296.24|298.97|296.17|0
1648075610000|2022-03-23 22:46:50|298.91|296.11|298.91|296.11|298.91|296.11|298.91|296.11|0
1648075630000|2022-03-23 22:47:10|298.84|296.04|298.78|295.98|298.84|296.04|298.78|295.98|0
1648075640000|2022-03-23 22:47:20|298.91|296.11|298.78|295.98|298.91|296.11|298.78|295.98|0
1648075650000|2022-03-23 22:47:30|298.91|296.11|298.84|296.04|298.91|296.11|298.84|296.04|0
1648075660000|2022-03-23 22:47:40|298.91|296.11|299.1|296.3|299.1|296.3|298.91|296.11|0
1648075670000|2022-03-23 22:47:50|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1648075710000|2022-03-23 22:48:30|299.29|296.49|299.29|296.49|299.29|296.49|299.23|296.43|0
1648075740000|2022-03-23 22:49:00|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1648075750000|2022-03-23 22:49:10|299.1|296.3|299.04|296.24|299.1|296.3|299.04|296.24|0
1648075760000|2022-03-23 22:49:20|299.1|296.3|299.04|296.24|299.1|296.3|299.04|296.24|0
1648075770000|2022-03-23 22:49:30|299.16|296.36|299.16|296.36|299.16|296.36|299.16|296.36|0
1648075800000|2022-03-23 22:50:00|299.23|296.43|299.16|296.36|299.23|296.43|299.16|296.36|0
1648075810000|2022-03-23 22:50:10|299.1|296.3|299.16|296.36|299.16|296.36|299.1|296.3|0
1648075840000|2022-03-23 22:50:40|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1648075850000|2022-03-23 22:50:50|299.16|296.36|299.16|296.36|299.16|296.36|299.16|296.36|0
1648075860000|2022-03-23 22:51:00|299.1|296.3|299.04|296.24|299.1|296.3|299.04|296.24|0
1648075910000|2022-03-23 22:51:50|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1648075920000|2022-03-23 22:52:00|298.91|296.11|298.91|296.11|298.91|296.11|298.91|296.11|0
1648075940000|2022-03-23 22:52:20|298.84|296.04|298.91|296.11|298.91|296.11|298.84|296.04|0
1648075970000|2022-03-23 22:52:50|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1648075980000|2022-03-23 22:53:00|298.91|296.11|299.03|296.23|299.03|296.23|298.91|296.11|0
1648076020000|2022-03-23 22:53:40|298.91|296.11|298.91|296.11|298.91|296.11|298.91|296.11|0
1648076040000|2022-03-23 22:54:00|298.84|296.04|298.91|296.11|298.91|296.11|298.78|295.98|0
1648076050000|2022-03-23 22:54:10|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1648076080000|2022-03-23 22:54:40|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1648076100000|2022-03-23 22:55:00|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1648076150000|2022-03-23 22:55:50|298.78|295.98|298.78|295.98|298.78|295.98|298.78|295.98|0
1648076170000|2022-03-23 22:56:10|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1648076180000|2022-03-23 22:56:20|298.97|296.17|299.03|296.23|299.03|296.23|298.97|296.17|0
1648076190000|2022-03-23 22:56:30|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1648076200000|2022-03-23 22:56:40|298.84|296.04|298.77|295.97|298.84|296.04|298.77|295.97|0
1648076210000|2022-03-23 22:56:50|298.9|296.1|298.77|295.97|298.9|296.1|298.77|295.97|0
1648076220000|2022-03-23 22:57:00|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1648076230000|2022-03-23 22:57:10|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1648076240000|2022-03-23 22:57:20|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1648076250000|2022-03-23 22:57:30|298.97|296.17|298.9|296.1|298.97|296.17|298.9|296.1|0
1648076280000|2022-03-23 22:58:00|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1648076290000|2022-03-23 22:58:10|299.09|296.29|299.03|296.23|299.09|296.29|299.03|296.23|0
1648076310000|2022-03-23 22:58:30|299.16|296.36|299.16|296.36|299.16|296.36|299.16|296.36|0
1648076320000|2022-03-23 22:58:40|299.03|296.23|299.03|296.23|299.16|296.36|299.03|296.23|0
1648076330000|2022-03-23 22:58:50|298.97|296.17|299.03|296.23|299.03|296.23|298.97|296.17|0
1648076340000|2022-03-23 22:59:00|298.96|296.16|299.03|296.23|299.03|296.23|298.96|296.16|0
1648076350000|2022-03-23 22:59:10|299.16|296.36|299.16|296.36|299.16|296.36|299.16|296.36|0
1648076380000|2022-03-23 22:59:40|299.29|296.49|299.29|296.49|299.29|296.49|299.29|296.49|0
1648076390000|2022-03-23 22:59:50|299.35|296.55|299.42|296.62|299.42|296.62|299.35|296.55|0
1648076400000|2022-03-23 23:00:00|299.55|296.75|299.55|296.75|299.68|296.88|299.48|296.68|0
1648076410000|2022-03-23 23:00:10|299.61|296.81|299.16|296.36|299.61|296.81|299.16|296.36|0
1648076420000|2022-03-23 23:00:20|299.03|296.23|299.22|296.42|299.22|296.42|299.03|296.23|0
1648076430000|2022-03-23 23:00:30|299.29|296.49|299.29|296.49|299.35|296.55|299.29|296.49|0
1648076440000|2022-03-23 23:00:40|299.35|296.55|299.42|296.62|299.42|296.62|299.35|296.55|0
1648076450000|2022-03-23 23:00:50|299.29|296.49|299.29|296.49|299.29|296.49|299.16|296.36|0
1648076460000|2022-03-23 23:01:00|299.16|296.36|299.16|296.36|299.16|296.36|299.16|296.36|0
1648076470000|2022-03-23 23:01:10|299.22|296.42|299.29|296.49|299.29|296.49|299.22|296.42|0
1648076480000|2022-03-23 23:01:20|299.22|296.42|299.48|296.68|299.48|296.68|299.22|296.42|0
1648076500000|2022-03-23 23:01:40|299.55|296.75|299.55|296.75|299.55|296.75|299.55|296.75|0
1648076510000|2022-03-23 23:01:50|299.61|296.81|299.61|296.81|299.61|296.81|299.61|296.81|0
1648076520000|2022-03-23 23:02:00|299.55|296.75|299.68|296.88|299.68|296.88|299.55|296.75|0
1648076530000|2022-03-23 23:02:10|299.81|297.01|299.55|296.75|299.81|297.01|299.55|296.75|0
1648076540000|2022-03-23 23:02:20|299.61|296.81|299.81|297.01|299.81|297.01|299.61|296.81|0
1648076550000|2022-03-23 23:02:30|299.93|297.13|300.06|297.26|300.06|297.26|299.93|297.13|0
1648076580000|2022-03-23 23:03:00|299.93|297.13|300.06|297.26|300.06|297.26|299.93|297.13|0
1648076590000|2022-03-23 23:03:10|299.93|297.13|300.06|297.26|300.06|297.26|299.93|297.13|0
1648076600000|2022-03-23 23:03:20|300.13|297.33|300.13|297.33|300.13|297.33|300.13|297.33|0
1648076610000|2022-03-23 23:03:30|300.19|297.39|300.32|297.52|300.32|297.52|300.19|297.39|0
1648076620000|2022-03-23 23:03:40|300.19|297.39|300.32|297.52|300.32|297.52|300.19|297.39|0
1648076630000|2022-03-23 23:03:50|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1648076640000|2022-03-23 23:04:00|300.25|297.45|300.19|297.39|300.25|297.45|300.19|297.39|0
1648076650000|2022-03-23 23:04:10|300.25|297.45|300.19|297.39|300.25|297.45|300.19|297.39|0
1648076660000|2022-03-23 23:04:20|300.06|297.26|300.06|297.26|300.06|297.26|300.06|297.26|0
1648076690000|2022-03-23 23:04:50|300.12|297.32|300.19|297.39|300.19|297.39|300.06|297.26|0
1648076700000|2022-03-23 23:05:00|300.32|297.52|300.32|297.52|300.45|297.65|300.32|297.52|0
1648076710000|2022-03-23 23:05:10|300.45|297.65|300.38|297.58|300.45|297.65|300.38|297.58|0
1648076730000|2022-03-23 23:05:30|300.45|297.65|300.51|297.71|300.51|297.71|300.45|297.65|0
1648076740000|2022-03-23 23:05:40|300.45|297.65|300.58|297.78|300.58|297.78|300.45|297.65|0
1648076760000|2022-03-23 23:06:00|300.51|297.71|300.58|297.78|300.58|297.78|300.51|297.71|0
1648076780000|2022-03-23 23:06:20|300.71|297.91|300.58|297.78|300.71|297.91|300.58|297.78|0
1648076790000|2022-03-23 23:06:30|300.64|297.84|300.71|297.91|300.71|297.91|300.64|297.84|0
1648076840000|2022-03-23 23:07:20|300.58|297.78|300.64|297.84|300.71|297.91|300.58|297.78|0
1648076850000|2022-03-23 23:07:30|300.45|297.65|300.45|297.65|300.45|297.65|300.45|297.65|0
1648076870000|2022-03-23 23:07:50|300.32|297.52|300.32|297.52|300.32|297.52|300.32|297.52|0
1648076910000|2022-03-23 23:08:30|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1648076920000|2022-03-23 23:08:40|300.06|297.26|300.06|297.26|300.06|297.26|300.06|297.26|0
1648076940000|2022-03-23 23:09:00|299.93|297.13|300.06|297.26|300.06|297.26|299.93|297.13|0
1648076950000|2022-03-23 23:09:10|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648076960000|2022-03-23 23:09:20|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1648076970000|2022-03-23 23:09:30|300.12|297.32|300.19|297.39|300.19|297.39|300.12|297.32|0
1648076980000|2022-03-23 23:09:40|300.32|297.52|300.45|297.65|300.45|297.65|300.32|297.52|0
1648077000000|2022-03-23 23:10:00|300.58|297.78|300.58|297.78|300.71|297.91|300.58|297.78|0
1648077010000|2022-03-23 23:10:10|300.45|297.65|300.45|297.65|300.45|297.65|300.45|297.65|0
1648077020000|2022-03-23 23:10:20|300.58|297.78|300.58|297.78|300.58|297.78|300.58|297.78|0
1648077030000|2022-03-23 23:10:30|300.51|297.71|300.58|297.78|300.58|297.78|300.51|297.71|0
1648077040000|2022-03-23 23:10:40|300.51|297.71|300.58|297.78|300.58|297.78|300.51|297.71|0
1648077050000|2022-03-23 23:10:50|300.45|297.65|300.58|297.78|300.58|297.78|300.45|297.65|0
1648077060000|2022-03-23 23:11:00|300.45|297.65|300.58|297.78|300.71|297.91|300.45|297.65|0
1648077070000|2022-03-23 23:11:10|300.71|297.91|300.84|298.04|300.84|298.04|300.71|297.91|0
1648077090000|2022-03-23 23:11:30|300.71|297.91|300.84|298.04|300.84|298.04|300.71|297.91|0
1648077100000|2022-03-23 23:11:40|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1648077120000|2022-03-23 23:12:00|301.03|298.23|300.97|298.17|301.03|298.23|300.97|298.17|0
1648077130000|2022-03-23 23:12:10|300.84|298.04|300.84|298.04|300.84|298.04|300.84|298.04|0
1648077140000|2022-03-23 23:12:20|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1648077150000|2022-03-23 23:12:30|300.9|298.1|300.71|297.91|300.9|298.1|300.71|297.91|0
1648077190000|2022-03-23 23:13:10|300.58|297.78|300.58|297.78|300.58|297.78|300.51|297.71|0
1648077210000|2022-03-23 23:13:30|300.64|297.84|300.71|297.91|300.71|297.91|300.64|297.84|0
1648077230000|2022-03-23 23:13:50|300.58|297.78|300.58|297.78|300.58|297.78|300.58|297.78|0
1648077250000|2022-03-23 23:14:10|300.71|297.91|300.71|297.91|300.71|297.91|300.71|297.91|0
1648077260000|2022-03-23 23:14:20|300.84|298.04|300.84|298.04|300.84|298.04|300.84|298.04|0
1648077270000|2022-03-23 23:14:30|300.71|297.91|300.71|297.91|300.71|297.91|300.71|297.91|0
1648077280000|2022-03-23 23:14:40|300.77|297.97|300.96|298.16|300.96|298.16|300.77|297.97|0
1648077290000|2022-03-23 23:14:50|300.9|298.1|300.96|298.16|300.96|298.16|300.9|298.1|0
1648077300000|2022-03-23 23:15:00|301.09|298.29|301.09|298.29|301.09|298.29|300.96|298.16|0
1648077310000|2022-03-23 23:15:10|300.9|298.1|301.22|298.42|301.22|298.42|300.9|298.1|0
1648077320000|2022-03-23 23:15:20|301.09|298.29|301.09|298.29|301.16|298.36|301.09|298.29|0
1648077330000|2022-03-23 23:15:30|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1648077340000|2022-03-23 23:15:40|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648077360000|2022-03-23 23:16:00|301.03|298.23|300.96|298.16|301.03|298.23|300.96|298.16|0
1648077370000|2022-03-23 23:16:10|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648077380000|2022-03-23 23:16:20|300.96|298.16|300.96|298.16|300.96|298.16|300.83|298.03|0
1648077430000|2022-03-23 23:17:10|301.09|298.29|301.22|298.42|301.22|298.42|301.09|298.29|0
1648077450000|2022-03-23 23:17:30|301.09|298.29|301.22|298.42|301.22|298.42|301.09|298.29|0
1648077460000|2022-03-23 23:17:40|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648077470000|2022-03-23 23:17:50|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1648077480000|2022-03-23 23:18:00|301.15|298.35|301.22|298.42|301.22|298.42|301.15|298.35|0
1648077490000|2022-03-23 23:18:10|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1648077500000|2022-03-23 23:18:20|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1648077520000|2022-03-23 23:18:40|301.15|298.35|301.15|298.35|301.15|298.35|301.15|298.35|0
1648077530000|2022-03-23 23:18:50|301.22|298.42|301.15|298.35|301.22|298.42|301.15|298.35|0
1648077540000|2022-03-23 23:19:00|301.09|298.29|301.22|298.42|301.22|298.42|301.09|298.29|0
1648077560000|2022-03-23 23:19:20|301.15|298.35|301.15|298.35|301.15|298.35|301.15|298.35|0
1648077570000|2022-03-23 23:19:30|301.22|298.42|300.96|298.16|301.22|298.42|300.96|298.16|0
1648077590000|2022-03-23 23:19:50|301.09|298.29|300.96|298.16|301.09|298.29|300.96|298.16|0
1648077600000|2022-03-23 23:20:00|301.09|298.29|301.22|298.42|301.22|298.42|301.09|298.29|0
1648077610000|2022-03-23 23:20:10|301.15|298.35|301.22|298.42|301.22|298.42|301.09|298.29|0
1648077630000|2022-03-23 23:20:30|301.15|298.35|301.15|298.35|301.22|298.42|301.09|298.29|0
1648077640000|2022-03-23 23:20:40|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648077650000|2022-03-23 23:20:50|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648077690000|2022-03-23 23:21:30|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648077710000|2022-03-23 23:21:50|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648077720000|2022-03-23 23:22:00|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648077760000|2022-03-23 23:22:40|300.7|297.9|300.83|298.03|300.83|298.03|300.7|297.9|0
1648077770000|2022-03-23 23:22:50|300.89|298.09|300.96|298.16|300.96|298.16|300.89|298.09|0
1648077780000|2022-03-23 23:23:00|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648077810000|2022-03-23 23:23:30|300.76|297.96|300.83|298.03|300.83|298.03|300.76|297.96|0
1648077840000|2022-03-23 23:24:00|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648077860000|2022-03-23 23:24:20|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648077870000|2022-03-23 23:24:30|300.89|298.09|300.83|298.03|300.89|298.09|300.83|298.03|0
1648077900000|2022-03-23 23:25:00|300.76|297.96|300.83|298.03|300.83|298.03|300.76|297.96|0
1648077920000|2022-03-23 23:25:20|300.76|297.96|300.76|297.96|300.76|297.96|300.76|297.96|0
1648077930000|2022-03-23 23:25:30|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648077970000|2022-03-23 23:26:10|300.96|298.16|301.09|298.29|301.09|298.29|300.96|298.16|0
1648077990000|2022-03-23 23:26:30|300.96|298.16|300.89|298.09|300.96|298.16|300.89|298.09|0
1648078000000|2022-03-23 23:26:40|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648078010000|2022-03-23 23:26:50|300.89|298.09|300.83|298.03|300.89|298.09|300.83|298.03|0
1648078020000|2022-03-23 23:27:00|300.89|298.09|300.96|298.16|300.96|298.16|300.89|298.09|0
1648078060000|2022-03-23 23:27:40|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648078080000|2022-03-23 23:28:00|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648078100000|2022-03-23 23:28:20|300.96|298.16|300.83|298.03|300.96|298.16|300.83|298.03|0
1648078120000|2022-03-23 23:28:40|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648078140000|2022-03-23 23:29:00|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648078150000|2022-03-23 23:29:10|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1648078160000|2022-03-23 23:29:20|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648078180000|2022-03-23 23:29:40|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648078200000|2022-03-23 23:30:00|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648078210000|2022-03-23 23:30:10|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648078240000|2022-03-23 23:30:40|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648078290000|2022-03-23 23:31:30|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648078320000|2022-03-23 23:32:00|300.89|298.09|300.96|298.16|300.96|298.16|300.89|298.09|0
1648078330000|2022-03-23 23:32:10|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1648078340000|2022-03-23 23:32:20|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648078390000|2022-03-23 23:33:10|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648078420000|2022-03-23 23:33:40|300.7|297.9|300.7|297.9|300.7|297.9|300.7|297.9|0
1648078450000|2022-03-23 23:34:10|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648078500000|2022-03-23 23:35:00|300.76|297.96|300.76|297.96|300.76|297.96|300.76|297.96|0
1648078510000|2022-03-23 23:35:10|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648078540000|2022-03-23 23:35:40|300.76|297.96|300.76|297.96|300.76|297.96|300.76|297.96|0
1648078550000|2022-03-23 23:35:50|300.83|298.03|300.7|297.9|300.83|298.03|300.7|297.9|0
1648078570000|2022-03-23 23:36:10|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648078580000|2022-03-23 23:36:20|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1648078600000|2022-03-23 23:36:40|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1648078610000|2022-03-23 23:36:50|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648078630000|2022-03-23 23:37:10|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1648078650000|2022-03-23 23:37:30|301.02|298.22|300.96|298.16|301.02|298.22|300.89|298.09|0
1648078670000|2022-03-23 23:37:50|300.95|298.15|300.95|298.15|300.95|298.15|300.95|298.15|0
1648078680000|2022-03-23 23:38:00|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1648078690000|2022-03-23 23:38:10|300.95|298.15|300.95|298.15|300.95|298.15|300.95|298.15|0
1648078700000|2022-03-23 23:38:20|301.08|298.28|301.08|298.28|301.08|298.28|301.02|298.22|0
1648078720000|2022-03-23 23:38:40|300.95|298.15|300.95|298.15|300.95|298.15|300.95|298.15|0
1648078740000|2022-03-23 23:39:00|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1648078770000|2022-03-23 23:39:30|301.15|298.35|301.08|298.28|301.15|298.35|301.08|298.28|0
1648078780000|2022-03-23 23:39:40|300.95|298.15|300.82|298.02|300.95|298.15|300.82|298.02|0
1648078790000|2022-03-23 23:39:50|300.95|298.15|300.95|298.15|300.95|298.15|300.95|298.15|0
1648078810000|2022-03-23 23:40:10|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1648078820000|2022-03-23 23:40:20|300.82|298.02|300.82|298.02|300.82|298.02|300.82|298.02|0
1648078830000|2022-03-23 23:40:30|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1648078860000|2022-03-23 23:41:00|300.76|297.96|300.82|298.02|300.82|298.02|300.69|297.89|0
1648078870000|2022-03-23 23:41:10|300.76|297.96|300.82|298.02|300.82|298.02|300.76|297.96|0
1648078880000|2022-03-23 23:41:20|300.76|297.96|300.57|297.77|300.76|297.96|300.57|297.77|0
1648078890000|2022-03-23 23:41:30|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1648078910000|2022-03-23 23:41:50|300.31|297.51|300.37|297.57|300.37|297.57|300.31|297.51|0
1648078920000|2022-03-23 23:42:00|300.31|297.51|300.31|297.51|300.31|297.51|300.31|297.51|0
1648078940000|2022-03-23 23:42:20|300.24|297.44|300.24|297.44|300.24|297.44|300.24|297.44|0
1648078950000|2022-03-23 23:42:30|300.18|297.38|300.18|297.38|300.18|297.38|300.18|297.38|0
1648078970000|2022-03-23 23:42:50|300.31|297.51|300.18|297.38|300.31|297.51|300.18|297.38|0
1648078980000|2022-03-23 23:43:00|300.31|297.51|300.31|297.51|300.31|297.51|300.31|297.51|0
1648079000000|2022-03-23 23:43:20|300.37|297.57|300.31|297.51|300.44|297.64|300.31|297.51|0
1648079010000|2022-03-23 23:43:30|300.18|297.38|300.31|297.51|300.31|297.51|300.18|297.38|0
1648079020000|2022-03-23 23:43:40|300.18|297.38|300.18|297.38|300.18|297.38|300.18|297.38|0
1648079030000|2022-03-23 23:43:50|300.24|297.44|300.31|297.51|300.31|297.51|300.18|297.38|0
1648079040000|2022-03-23 23:44:00|300.24|297.44|300.31|297.51|300.31|297.51|300.24|297.44|0
1648079050000|2022-03-23 23:44:10|300.43|297.63|300.43|297.63|300.43|297.63|300.43|297.63|0
1648079060000|2022-03-23 23:44:20|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1648079070000|2022-03-23 23:44:30|300.31|297.51|300.31|297.51|300.31|297.51|300.24|297.44|0
1648079080000|2022-03-23 23:44:40|300.43|297.63|300.31|297.51|300.43|297.63|300.31|297.51|0
1648079090000|2022-03-23 23:44:50|300.37|297.57|300.31|297.51|300.37|297.57|300.31|297.51|0
1648079100000|2022-03-23 23:45:00|300.43|297.63|300.56|297.76|300.56|297.76|300.43|297.63|0
1648079110000|2022-03-23 23:45:10|300.5|297.7|300.56|297.76|300.56|297.76|300.43|297.63|0
1648079120000|2022-03-23 23:45:20|300.82|298.02|300.69|297.89|300.82|298.02|300.69|297.89|0
1648079130000|2022-03-23 23:45:30|300.56|297.76|300.5|297.7|300.56|297.76|300.5|297.7|0
1648079140000|2022-03-23 23:45:40|300.43|297.63|300.43|297.63|300.43|297.63|300.43|297.63|0
1648079150000|2022-03-23 23:45:50|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1648079160000|2022-03-23 23:46:00|300.3|297.5|300.3|297.5|300.3|297.5|300.3|297.5|0
1648079180000|2022-03-23 23:46:20|300.37|297.57|300.3|297.5|300.37|297.57|300.3|297.5|0
1648079210000|2022-03-23 23:46:50|300.43|297.63|300.3|297.5|300.43|297.63|300.3|297.5|0
1648079230000|2022-03-23 23:47:10|300.37|297.57|300.43|297.63|300.43|297.63|300.3|297.5|0
1648079250000|2022-03-23 23:47:30|300.37|297.57|300.43|297.63|300.43|297.63|300.37|297.57|0
1648079260000|2022-03-23 23:47:40|300.37|297.57|300.43|297.63|300.43|297.63|300.3|297.5|0
1648079270000|2022-03-23 23:47:50|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1648079280000|2022-03-23 23:48:00|300.43|297.63|300.5|297.7|300.5|297.7|300.43|297.63|0
1648079290000|2022-03-23 23:48:10|300.43|297.63|300.3|297.5|300.43|297.63|300.3|297.5|0
1648079300000|2022-03-23 23:48:20|300.17|297.37|300.05|297.25|300.17|297.37|300.05|297.25|0
1648079310000|2022-03-23 23:48:30|300.04|297.24|299.92|297.12|300.04|297.24|299.92|297.12|0
1648079320000|2022-03-23 23:48:40|300.04|297.24|300.11|297.31|300.11|297.31|300.04|297.24|0
1648079330000|2022-03-23 23:48:50|300.17|297.37|300.17|297.37|300.17|297.37|300.17|297.37|0
1648079340000|2022-03-23 23:49:00|300.3|297.5|300.43|297.63|300.43|297.63|300.3|297.5|0
1648079350000|2022-03-23 23:49:10|300.37|297.57|300.3|297.5|300.37|297.57|300.3|297.5|0
1648079370000|2022-03-23 23:49:30|300.24|297.44|300.17|297.37|300.24|297.44|300.17|297.37|0
1648079400000|2022-03-23 23:50:00|300.04|297.24|300.04|297.24|300.04|297.24|300.04|297.24|0
1648079410000|2022-03-23 23:50:10|299.98|297.18|299.91|297.11|299.98|297.18|299.91|297.11|0
1648079430000|2022-03-23 23:50:30|300.04|297.24|299.98|297.18|300.04|297.24|299.98|297.18|0
1648079440000|2022-03-23 23:50:40|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1648079460000|2022-03-23 23:51:00|299.79|296.99|299.79|296.99|299.79|296.99|299.79|296.99|0
1648079470000|2022-03-23 23:51:10|299.66|296.86|299.91|297.11|299.91|297.11|299.66|296.86|0
1648079480000|2022-03-23 23:51:20|299.79|296.99|299.91|297.11|299.91|297.11|299.79|296.99|0
1648079490000|2022-03-23 23:51:30|299.98|297.18|300.04|297.24|300.04|297.24|299.91|297.11|0
1648079520000|2022-03-23 23:52:00|299.98|297.18|299.91|297.11|300.04|297.24|299.91|297.11|0
1648079530000|2022-03-23 23:52:10|299.79|296.99|299.78|296.98|299.79|296.99|299.78|296.98|0
1648079540000|2022-03-23 23:52:20|299.85|297.05|299.78|296.98|299.85|297.05|299.78|296.98|0
1648079580000|2022-03-23 23:53:00|299.85|297.05|299.85|297.05|299.85|297.05|299.85|297.05|0
1648079590000|2022-03-23 23:53:10|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1648079610000|2022-03-23 23:53:30|299.85|297.05|299.91|297.11|299.91|297.11|299.85|297.05|0
1648079630000|2022-03-23 23:53:50|300.04|297.24|300.04|297.24|300.04|297.24|300.04|297.24|0
1648079670000|2022-03-23 23:54:30|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1648079680000|2022-03-23 23:54:40|299.78|296.98|299.78|296.98|299.78|296.98|299.78|296.98|0
1648079690000|2022-03-23 23:54:50|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1648079710000|2022-03-23 23:55:10|300.04|297.24|300.04|297.24|300.04|297.24|300.04|297.24|0
1648079730000|2022-03-23 23:55:30|300.17|297.37|300.04|297.24|300.17|297.37|300.04|297.24|0
1648079740000|2022-03-23 23:55:40|300.17|297.37|300.17|297.37|300.17|297.37|300.17|297.37|0
1648079770000|2022-03-23 23:56:10|300.3|297.5|300.3|297.5|300.3|297.5|300.3|297.5|0
1648079780000|2022-03-23 23:56:20|300.43|297.63|300.43|297.63|300.43|297.63|300.43|297.63|0
1648079790000|2022-03-23 23:56:30|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1648079800000|2022-03-23 23:56:40|300.62|297.82|300.69|297.89|300.69|297.89|300.62|297.82|0
1648079810000|2022-03-23 23:56:50|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1648079820000|2022-03-23 23:57:00|300.43|297.63|300.43|297.63|300.43|297.63|300.43|297.63|0
1648079830000|2022-03-23 23:57:10|300.56|297.76|300.56|297.76|300.56|297.76|300.49|297.69|0
1648079840000|2022-03-23 23:57:20|300.49|297.69|300.43|297.63|300.49|297.69|300.43|297.63|0
1648079850000|2022-03-23 23:57:30|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1648079880000|2022-03-23 23:58:00|300.43|297.63|300.43|297.63|300.43|297.63|300.3|297.5|0
1648079890000|2022-03-23 23:58:10|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1648079960000|2022-03-23 23:59:20|300.43|297.63|300.43|297.63|300.43|297.63|300.43|297.63|0
1648079990000|2022-03-23 23:59:50|300.56|297.76|300.43|297.63|300.56|297.76|300.43|297.63|0
1648080000000|2022-03-24 00:00:00|300.56|297.76|300.43|297.63|300.56|297.76|300.43|297.63|0
1648080010000|2022-03-24 00:00:10|300.3|297.5|300.43|297.63|300.49|297.69|300.3|297.5|0
1648080020000|2022-03-24 00:00:20|300.56|297.76|300.82|298.02|300.82|298.02|300.56|297.76|0
1648080030000|2022-03-24 00:00:30|300.95|298.15|300.95|298.15|301.08|298.28|300.95|298.15|0
1648080040000|2022-03-24 00:00:40|300.88|298.08|300.82|298.02|300.95|298.15|300.82|298.02|0
1648080050000|2022-03-24 00:00:50|300.95|298.15|300.82|298.02|300.95|298.15|300.82|298.02|0
1648080060000|2022-03-24 00:01:00|300.95|298.15|300.95|298.15|301.01|298.21|300.95|298.15|0
1648080070000|2022-03-24 00:01:10|300.88|298.08|300.82|298.02|300.88|298.08|300.82|298.02|0
1648080080000|2022-03-24 00:01:20|300.95|298.15|301.2|298.4|301.2|298.4|300.95|298.15|0
1648080090000|2022-03-24 00:01:30|301.07|298.27|301.59|298.79|301.59|298.79|301.07|298.27|0
1648080100000|2022-03-24 00:01:40|301.46|298.66|301.4|298.6|301.46|298.66|301.4|298.6|0
1648080110000|2022-03-24 00:01:50|301.33|298.53|301.2|298.4|301.33|298.53|301.2|298.4|0
1648080120000|2022-03-24 00:02:00|301.07|298.27|301.2|298.4|301.33|298.53|301.07|298.27|0
1648080130000|2022-03-24 00:02:10|301.07|298.27|300.95|298.15|301.07|298.27|300.95|298.15|0
1648080140000|2022-03-24 00:02:20|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1648080150000|2022-03-24 00:02:30|300.88|298.08|300.88|298.08|300.88|298.08|300.82|298.02|0
1648080160000|2022-03-24 00:02:40|300.94|298.14|300.88|298.08|300.94|298.14|300.82|298.02|0
1648080170000|2022-03-24 00:02:50|300.82|298.02|301.01|298.21|301.01|298.21|300.82|298.02|0
1648080180000|2022-03-24 00:03:00|300.94|298.14|301.01|298.21|301.07|298.27|300.94|298.14|0
1648080190000|2022-03-24 00:03:10|300.94|298.14|301.07|298.27|301.07|298.27|300.94|298.14|0
1648080200000|2022-03-24 00:03:20|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1648080210000|2022-03-24 00:03:30|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1648080220000|2022-03-24 00:03:40|301.2|298.4|301.2|298.4|301.27|298.47|301.2|298.4|0
1648080230000|2022-03-24 00:03:50|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1648080240000|2022-03-24 00:04:00|301.2|298.4|301.33|298.53|301.33|298.53|301.2|298.4|0
1648080250000|2022-03-24 00:04:10|301.59|298.79|301.72|298.92|301.72|298.92|301.59|298.79|0
1648080260000|2022-03-24 00:04:20|301.91|299.11|301.85|299.05|301.98|299.18|301.85|299.05|0
1648080270000|2022-03-24 00:04:30|301.98|299.18|301.85|299.05|301.98|299.18|301.85|299.05|0
1648080280000|2022-03-24 00:04:40|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1648080290000|2022-03-24 00:04:50|301.85|299.05|301.85|299.05|301.85|299.05|301.72|298.92|0
1648080300000|2022-03-24 00:05:00|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1648080310000|2022-03-24 00:05:10|301.98|299.18|301.85|299.05|301.98|299.18|301.85|299.05|0
1648080320000|2022-03-24 00:05:20|301.91|299.11|301.85|299.05|301.91|299.11|301.85|299.05|0
1648080330000|2022-03-24 00:05:30|301.78|298.98|301.72|298.92|301.78|298.98|301.72|298.92|0
1648080340000|2022-03-24 00:05:40|301.85|299.05|302.04|299.24|302.11|299.31|301.85|299.05|0
1648080350000|2022-03-24 00:05:50|301.98|299.18|301.98|299.18|301.98|299.18|301.85|299.05|0
1648080360000|2022-03-24 00:06:00|301.85|299.05|301.85|299.05|301.85|299.05|301.85|299.05|0
1648080370000|2022-03-24 00:06:10|301.72|298.92|301.59|298.79|301.72|298.92|301.59|298.79|0
1648080380000|2022-03-24 00:06:20|301.65|298.85|301.65|298.85|301.72|298.92|301.65|298.85|0
1648080390000|2022-03-24 00:06:30|301.72|298.92|301.59|298.79|301.72|298.92|301.59|298.79|0
1648080410000|2022-03-24 00:06:50|301.78|298.98|301.78|298.98|301.78|298.98|301.72|298.92|0
1648080420000|2022-03-24 00:07:00|301.85|299.05|301.85|299.05|301.85|299.05|301.59|298.79|0
1648080430000|2022-03-24 00:07:10|301.98|299.18|302.24|299.44|302.24|299.44|301.98|299.18|0
1648080440000|2022-03-24 00:07:20|302.37|299.57|302.5|299.7|302.5|299.7|302.37|299.57|0
1648080450000|2022-03-24 00:07:30|302.37|299.57|302.24|299.44|302.37|299.57|302.24|299.44|0
1648080460000|2022-03-24 00:07:40|302.37|299.57|302.37|299.57|302.43|299.63|302.37|299.57|0
1648080470000|2022-03-24 00:07:50|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648080480000|2022-03-24 00:08:00|302.37|299.57|302.24|299.44|302.37|299.57|302.24|299.44|0
1648080490000|2022-03-24 00:08:10|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1648080530000|2022-03-24 00:08:50|302.5|299.7|302.5|299.7|302.5|299.7|302.5|299.7|0
1648080550000|2022-03-24 00:09:10|302.63|299.83|302.63|299.83|302.63|299.83|302.63|299.83|0
1648080560000|2022-03-24 00:09:20|302.76|299.96|302.5|299.7|302.76|299.96|302.5|299.7|0
1648080570000|2022-03-24 00:09:30|302.63|299.83|302.69|299.89|302.69|299.89|302.63|299.83|0
1648080580000|2022-03-24 00:09:40|302.63|299.83|302.63|299.83|302.63|299.83|302.63|299.83|0
1648080590000|2022-03-24 00:09:50|302.69|299.89|302.82|300.02|302.82|300.02|302.69|299.89|0
1648080600000|2022-03-24 00:10:00|302.89|300.09|303.02|300.22|303.02|300.22|302.89|300.09|0
1648080610000|2022-03-24 00:10:10|303.15|300.35|303.15|300.35|303.15|300.35|303.02|300.22|0
1648080620000|2022-03-24 00:10:20|303.02|300.22|303.02|300.22|303.15|300.35|303.02|300.22|0
1648080630000|2022-03-24 00:10:30|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1648080660000|2022-03-24 00:11:00|302.82|300.02|302.89|300.09|302.89|300.09|302.82|300.02|0
1648080670000|2022-03-24 00:11:10|302.95|300.15|302.89|300.09|303.02|300.22|302.89|300.09|0
1648080680000|2022-03-24 00:11:20|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1648080690000|2022-03-24 00:11:30|302.95|300.15|303.02|300.22|303.02|300.22|302.95|300.15|0
1648080700000|2022-03-24 00:11:40|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1648080710000|2022-03-24 00:11:50|302.89|300.09|303.02|300.22|303.02|300.22|302.89|300.09|0
1648080720000|2022-03-24 00:12:00|302.95|300.15|302.89|300.09|302.95|300.15|302.89|300.09|0
1648080750000|2022-03-24 00:12:30|302.76|299.96|302.89|300.09|302.89|300.09|302.76|299.96|0
1648080760000|2022-03-24 00:12:40|302.76|299.96|302.89|300.09|302.89|300.09|302.76|299.96|0
1648080770000|2022-03-24 00:12:50|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1648080780000|2022-03-24 00:13:00|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1648080790000|2022-03-24 00:13:10|302.76|299.96|302.89|300.09|302.89|300.09|302.76|299.96|0
1648080800000|2022-03-24 00:13:20|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1648080830000|2022-03-24 00:13:50|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1648080840000|2022-03-24 00:14:00|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1648080850000|2022-03-24 00:14:10|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1648080860000|2022-03-24 00:14:20|303.02|300.22|303.08|300.28|303.08|300.28|303.02|300.22|0
1648080870000|2022-03-24 00:14:30|303.02|300.22|303.15|300.35|303.15|300.35|303.02|300.22|0
1648080890000|2022-03-24 00:14:50|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1648080900000|2022-03-24 00:15:00|303.41|300.61|303.28|300.48|303.41|300.61|303.28|300.48|0
1648080910000|2022-03-24 00:15:10|303.41|300.61|303.41|300.61|303.54|300.74|303.41|300.61|0
1648080920000|2022-03-24 00:15:20|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1648080940000|2022-03-24 00:15:40|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1648080950000|2022-03-24 00:15:50|303.28|300.48|303.15|300.35|303.28|300.48|303.15|300.35|0
1648080960000|2022-03-24 00:16:00|303.28|300.48|302.95|300.15|303.28|300.48|302.89|300.09|0
1648080970000|2022-03-24 00:16:10|303.02|300.22|303.15|300.35|303.15|300.35|303.02|300.22|0
1648080980000|2022-03-24 00:16:20|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1648080990000|2022-03-24 00:16:30|303.15|300.35|303.15|300.35|303.15|300.35|303.02|300.22|0
1648081000000|2022-03-24 00:16:40|303.02|300.22|303.01|300.21|303.02|300.22|303.01|300.21|0
1648081030000|2022-03-24 00:17:10|302.88|300.08|302.88|300.08|302.88|300.08|302.88|300.08|0
1648081040000|2022-03-24 00:17:20|303.01|300.21|303.14|300.34|303.14|300.34|303.01|300.21|0
1648081080000|2022-03-24 00:18:00|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1648081090000|2022-03-24 00:18:10|302.88|300.08|302.88|300.08|302.88|300.08|302.88|300.08|0
1648081110000|2022-03-24 00:18:30|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1648081130000|2022-03-24 00:18:50|303.14|300.34|303.01|300.21|303.14|300.34|303.01|300.21|0
1648081140000|2022-03-24 00:19:00|302.95|300.15|302.88|300.08|302.95|300.15|302.88|300.08|0
1648081150000|2022-03-24 00:19:10|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1648081160000|2022-03-24 00:19:20|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1648081170000|2022-03-24 00:19:30|302.88|300.08|302.88|300.08|302.88|300.08|302.88|300.08|0
1648081180000|2022-03-24 00:19:40|302.82|300.02|302.88|300.08|302.88|300.08|302.82|300.02|0
1648081190000|2022-03-24 00:19:50|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1648081200000|2022-03-24 00:20:00|302.88|300.08|302.88|300.08|302.88|300.08|302.88|300.08|0
1648081250000|2022-03-24 00:20:50|303.01|300.21|302.95|300.15|303.01|300.21|302.95|300.15|0
1648081260000|2022-03-24 00:21:00|302.88|300.08|302.88|300.08|302.88|300.08|302.88|300.08|0
1648081280000|2022-03-24 00:21:20|303.01|300.21|303.01|300.21|303.01|300.21|302.95|300.15|0
1648081320000|2022-03-24 00:22:00|302.88|300.08|302.49|299.69|302.88|300.08|302.49|299.69|0
1648081330000|2022-03-24 00:22:10|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1648081340000|2022-03-24 00:22:20|302.49|299.69|302.49|299.69|302.62|299.82|302.49|299.69|0
1648081350000|2022-03-24 00:22:30|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1648081360000|2022-03-24 00:22:40|302.23|299.43|302.23|299.43|302.23|299.43|302.23|299.43|0
1648081370000|2022-03-24 00:22:50|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648081380000|2022-03-24 00:23:00|302.36|299.56|302.36|299.56|302.49|299.69|302.36|299.56|0
1648081390000|2022-03-24 00:23:10|302.49|299.69|302.62|299.82|302.62|299.82|302.49|299.69|0
1648081400000|2022-03-24 00:23:20|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1648081410000|2022-03-24 00:23:30|302.88|300.08|302.75|299.95|302.88|300.08|302.75|299.95|0
1648081450000|2022-03-24 00:24:10|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1648081460000|2022-03-24 00:24:20|302.68|299.88|302.75|299.95|302.75|299.95|302.68|299.88|0
1648081480000|2022-03-24 00:24:40|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1648081500000|2022-03-24 00:25:00|302.75|299.95|302.62|299.82|302.75|299.95|302.62|299.82|0
1648081510000|2022-03-24 00:25:10|302.68|299.88|302.62|299.82|302.68|299.88|302.62|299.82|0
1648081520000|2022-03-24 00:25:20|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1648081530000|2022-03-24 00:25:30|302.68|299.88|302.62|299.82|302.68|299.88|302.62|299.82|0
1648081560000|2022-03-24 00:26:00|302.49|299.69|302.49|299.69|302.49|299.69|302.49|299.69|0
1648081580000|2022-03-24 00:26:20|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1648081600000|2022-03-24 00:26:40|302.49|299.69|302.49|299.69|302.49|299.69|302.49|299.69|0
1648081610000|2022-03-24 00:26:50|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1648081620000|2022-03-24 00:27:00|302.1|299.3|301.84|299.04|302.1|299.3|301.84|299.04|0
1648081640000|2022-03-24 00:27:20|301.45|298.65|301.58|298.78|301.58|298.78|301.45|298.65|0
1648081650000|2022-03-24 00:27:30|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1648081660000|2022-03-24 00:27:40|301.45|298.65|301.58|298.78|301.58|298.78|301.45|298.65|0
1648081670000|2022-03-24 00:27:50|301.45|298.65|301.45|298.65|301.45|298.65|301.45|298.65|0
1648081680000|2022-03-24 00:28:00|301.58|298.78|301.45|298.65|301.58|298.78|301.45|298.65|0
1648081720000|2022-03-24 00:28:40|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1648081730000|2022-03-24 00:28:50|301.06|298.26|301.19|298.39|301.19|298.39|301.06|298.26|0
1648081740000|2022-03-24 00:29:00|301.06|298.26|301.19|298.39|301.19|298.39|301.06|298.26|0
1648081750000|2022-03-24 00:29:10|301.13|298.33|301.06|298.26|301.19|298.39|301.06|298.26|0
1648081770000|2022-03-24 00:29:30|301.13|298.33|301.06|298.26|301.13|298.33|301.06|298.26|0
1648081820000|2022-03-24 00:30:20|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1648081830000|2022-03-24 00:30:30|301.06|298.26|301.06|298.26|301.06|298.26|301.06|298.26|0
1648081840000|2022-03-24 00:30:40|300.93|298.13|300.67|297.87|300.93|298.13|300.67|297.87|0
1648081850000|2022-03-24 00:30:50|300.55|297.75|300.42|297.62|300.55|297.75|300.42|297.62|0
1648081860000|2022-03-24 00:31:00|300.29|297.49|300.16|297.36|300.29|297.49|300.16|297.36|0
1648081870000|2022-03-24 00:31:10|300.03|297.23|299.77|296.97|300.03|297.23|299.77|296.97|0
1648081880000|2022-03-24 00:31:20|299.64|296.84|299.64|296.84|299.64|296.84|299.51|296.71|0
1648081890000|2022-03-24 00:31:30|299.77|296.97|299.64|296.84|300.03|297.23|299.64|296.84|0
1648081900000|2022-03-24 00:31:40|299.51|296.71|299.51|296.71|299.64|296.84|299.51|296.71|0
1648081910000|2022-03-24 00:31:50|299.38|296.58|299.25|296.45|299.44|296.64|299.25|296.45|0
1648081920000|2022-03-24 00:32:00|299.38|296.58|299.51|296.71|299.51|296.71|299.25|296.45|0
1648081930000|2022-03-24 00:32:10|299.64|296.84|299.51|296.71|299.9|297.1|299.51|296.71|0
1648081940000|2022-03-24 00:32:20|299.57|296.77|299.51|296.71|299.57|296.77|299.51|296.71|0
1648081950000|2022-03-24 00:32:30|299.64|296.84|299.64|296.84|299.7|296.9|299.64|296.84|0
1648081960000|2022-03-24 00:32:40|298.74|295.94|298.8|296|298.8|296|298.74|295.94|0
1648081970000|2022-03-24 00:32:50|298.67|295.87|298.67|295.87|298.74|295.94|298.67|295.87|0
1648081980000|2022-03-24 00:33:00|298.61|295.81|298.99|296.19|298.99|296.19|298.61|295.81|0
1648081990000|2022-03-24 00:33:10|298.86|296.06|298.86|296.06|298.86|296.06|298.86|296.06|0
1648082000000|2022-03-24 00:33:20|298.99|296.19|299.12|296.32|299.12|296.32|298.99|296.19|0
1648082010000|2022-03-24 00:33:30|298.99|296.19|298.99|296.19|299.12|296.32|298.99|296.19|0
1648082020000|2022-03-24 00:33:40|299.12|296.32|298.99|296.19|299.12|296.32|298.99|296.19|0
1648082030000|2022-03-24 00:33:50|299.06|296.26|299.12|296.32|299.38|296.58|299.06|296.26|0
1648082040000|2022-03-24 00:34:00|298.99|296.19|299.31|296.51|299.31|296.51|298.99|296.19|0
1648082050000|2022-03-24 00:34:10|299.38|296.58|299.38|296.58|299.38|296.58|299.38|296.58|0
1648082060000|2022-03-24 00:34:20|299.44|296.64|299.44|296.64|299.44|296.64|299.44|296.64|0
1648082070000|2022-03-24 00:34:30|299.51|296.71|299.51|296.71|299.64|296.84|299.51|296.71|0
1648082080000|2022-03-24 00:34:40|299.64|296.84|299.64|296.84|299.64|296.84|299.51|296.71|0
1648082090000|2022-03-24 00:34:50|299.77|296.97|299.77|296.97|299.77|296.97|299.64|296.84|0
1648082100000|2022-03-24 00:35:00|299.64|296.84|299.77|296.97|299.77|296.97|299.64|296.84|0
1648082110000|2022-03-24 00:35:10|299.9|297.1|299.9|297.1|300.03|297.23|299.9|297.1|0
1648082130000|2022-03-24 00:35:30|300.03|297.23|299.9|297.1|300.03|297.23|299.9|297.1|0
1648082140000|2022-03-24 00:35:40|299.96|297.16|299.9|297.1|299.96|297.16|299.9|297.1|0
1648082150000|2022-03-24 00:35:50|299.96|297.16|299.77|296.97|299.96|297.16|299.77|296.97|0
1648082160000|2022-03-24 00:36:00|299.9|297.1|300.03|297.23|300.03|297.23|299.9|297.1|0
1648082170000|2022-03-24 00:36:10|299.96|297.16|299.9|297.1|300.03|297.23|299.9|297.1|0
1648082180000|2022-03-24 00:36:20|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1648082190000|2022-03-24 00:36:30|299.9|297.1|299.83|297.03|299.9|297.1|299.83|297.03|0
1648082200000|2022-03-24 00:36:40|299.77|296.97|299.77|296.97|299.9|297.1|299.77|296.97|0
1648082210000|2022-03-24 00:36:50|299.7|296.9|299.77|296.97|299.77|296.97|299.64|296.84|0
1648082220000|2022-03-24 00:37:00|299.64|296.84|299.77|296.97|299.77|296.97|299.64|296.84|0
1648082240000|2022-03-24 00:37:20|299.64|296.84|299.57|296.77|299.64|296.84|299.57|296.77|0
1648082250000|2022-03-24 00:37:30|299.51|296.71|299.38|296.58|299.51|296.71|299.38|296.58|0
1648082260000|2022-03-24 00:37:40|299.12|296.32|298.99|296.19|299.12|296.32|298.99|296.19|0
1648082270000|2022-03-24 00:37:50|298.86|296.06|298.92|296.12|298.92|296.12|298.86|296.06|0
1648082280000|2022-03-24 00:38:00|298.86|296.06|298.86|296.06|298.86|296.06|298.86|296.06|0
1648082290000|2022-03-24 00:38:10|298.8|296|298.99|296.19|298.99|296.19|298.8|296|0
1648082300000|2022-03-24 00:38:20|299.05|296.25|299.12|296.32|299.12|296.32|298.99|296.19|0
1648082320000|2022-03-24 00:38:40|299.18|296.38|299.38|296.58|299.38|296.58|299.18|296.38|0
1648082330000|2022-03-24 00:38:50|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1648082340000|2022-03-24 00:39:00|299.38|296.58|299.44|296.64|299.51|296.71|299.38|296.58|0
1648082350000|2022-03-24 00:39:10|299.51|296.71|299.51|296.71|299.51|296.71|299.51|296.71|0
1648082360000|2022-03-24 00:39:20|299.38|296.58|299.44|296.64|299.44|296.64|299.38|296.58|0
1648082370000|2022-03-24 00:39:30|299.38|296.58|299.38|296.58|299.38|296.58|299.38|296.58|0
1648082380000|2022-03-24 00:39:40|299.44|296.64|299.51|296.71|299.51|296.71|299.44|296.64|0
1648082390000|2022-03-24 00:39:50|299.38|296.58|299.38|296.58|299.38|296.58|299.38|296.58|0
1648082400000|2022-03-24 00:40:00|299.51|296.71|299.44|296.64|299.51|296.71|299.38|296.58|0
1648082410000|2022-03-24 00:40:10|299.38|296.58|299.51|296.71|299.51|296.71|299.38|296.58|0
1648082420000|2022-03-24 00:40:20|299.64|296.84|299.77|296.97|299.77|296.97|299.64|296.84|0
1648082430000|2022-03-24 00:40:30|299.83|297.03|299.77|296.97|299.89|297.09|299.77|296.97|0
1648082460000|2022-03-24 00:41:00|299.83|297.03|299.76|296.96|299.83|297.03|299.76|296.96|0
1648082470000|2022-03-24 00:41:10|299.83|297.03|299.76|296.96|299.89|297.09|299.76|296.96|0
1648082480000|2022-03-24 00:41:20|299.89|297.09|299.89|297.09|299.89|297.09|299.89|297.09|0
1648082490000|2022-03-24 00:41:30|299.96|297.16|299.89|297.09|299.96|297.16|299.89|297.09|0
1648082500000|2022-03-24 00:41:40|299.96|297.16|299.76|296.96|299.96|297.16|299.76|296.96|0
1648082510000|2022-03-24 00:41:50|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1648082520000|2022-03-24 00:42:00|299.76|296.96|299.89|297.09|299.89|297.09|299.76|296.96|0
1648082540000|2022-03-24 00:42:20|300.02|297.22|300.02|297.22|300.08|297.28|300.02|297.22|0
1648082550000|2022-03-24 00:42:30|300.15|297.35|300.15|297.35|300.15|297.35|300.15|297.35|0
1648082560000|2022-03-24 00:42:40|300.28|297.48|300.28|297.48|300.28|297.48|300.28|297.48|0
1648082570000|2022-03-24 00:42:50|300.15|297.35|300.15|297.35|300.15|297.35|300.02|297.22|0
1648082580000|2022-03-24 00:43:00|300.08|297.28|300.15|297.35|300.15|297.35|300.08|297.28|0
1648082590000|2022-03-24 00:43:10|300.21|297.41|300.28|297.48|300.28|297.48|300.21|297.41|0
1648082600000|2022-03-24 00:43:20|300.41|297.61|300.28|297.48|300.41|297.61|300.28|297.48|0
1648082610000|2022-03-24 00:43:30|300.41|297.61|300.28|297.48|300.41|297.61|300.28|297.48|0
1648082620000|2022-03-24 00:43:40|300.34|297.54|300.28|297.48|300.41|297.61|300.28|297.48|0
1648082630000|2022-03-24 00:43:50|300.41|297.61|300.15|297.35|300.41|297.61|300.15|297.35|0
1648082650000|2022-03-24 00:44:10|300.28|297.48|300.28|297.48|300.28|297.48|300.28|297.48|0
1648082660000|2022-03-24 00:44:20|300.15|297.35|300.28|297.48|300.28|297.48|300.15|297.35|0
1648082680000|2022-03-24 00:44:40|300.41|297.61|300.28|297.48|300.41|297.61|300.28|297.48|0
1648082690000|2022-03-24 00:44:50|300.15|297.35|300.15|297.35|300.15|297.35|300.15|297.35|0
1648082700000|2022-03-24 00:45:00|300.21|297.41|300.15|297.35|300.21|297.41|300.15|297.35|0
1648082710000|2022-03-24 00:45:10|300.28|297.48|300.28|297.48|300.28|297.48|300.28|297.48|0
1648082740000|2022-03-24 00:45:40|300.21|297.41|300.28|297.48|300.28|297.48|300.21|297.41|0
1648082750000|2022-03-24 00:45:50|300.34|297.54|300.28|297.48|300.34|297.54|300.28|297.48|0
1648082760000|2022-03-24 00:46:00|300.41|297.61|300.15|297.35|300.41|297.61|300.15|297.35|0
1648082770000|2022-03-24 00:46:10|300.21|297.41|300.28|297.48|300.28|297.48|300.15|297.35|0
1648082780000|2022-03-24 00:46:20|300.21|297.41|300.15|297.35|300.21|297.41|300.15|297.35|0
1648082790000|2022-03-24 00:46:30|300.21|297.41|300.15|297.35|300.21|297.41|300.15|297.35|0
1648082800000|2022-03-24 00:46:40|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1648082810000|2022-03-24 00:46:50|299.89|297.09|299.76|296.96|299.89|297.09|299.76|296.96|0
1648082820000|2022-03-24 00:47:00|299.63|296.83|299.5|296.7|299.76|296.96|299.5|296.7|0
1648082830000|2022-03-24 00:47:10|299.57|296.77|299.5|296.7|299.57|296.77|299.5|296.7|0
1648082840000|2022-03-24 00:47:20|299.57|296.77|299.89|297.09|299.89|297.09|299.57|296.77|0
1648082850000|2022-03-24 00:47:30|300.02|297.22|299.89|297.09|300.02|297.22|299.89|297.09|0
1648082860000|2022-03-24 00:47:40|299.95|297.15|300.02|297.22|300.02|297.22|299.95|297.15|0
1648082880000|2022-03-24 00:48:00|300.15|297.35|300.15|297.35|300.15|297.35|300.15|297.35|0
1648082890000|2022-03-24 00:48:10|300.28|297.48|300.28|297.48|300.28|297.48|300.28|297.48|0
1648082930000|2022-03-24 00:48:50|300.41|297.61|300.41|297.61|300.41|297.61|300.41|297.61|0
1648082950000|2022-03-24 00:49:10|300.54|297.74|300.67|297.87|300.67|297.87|300.54|297.74|0
1648082970000|2022-03-24 00:49:30|300.54|297.74|300.8|298|300.8|298|300.54|297.74|0
1648082980000|2022-03-24 00:49:40|300.67|297.87|300.67|297.87|300.67|297.87|300.67|297.87|0
1648082990000|2022-03-24 00:49:50|300.54|297.74|300.54|297.74|300.6|297.8|300.54|297.74|0
1648083000000|2022-03-24 00:50:00|300.47|297.67|300.41|297.61|300.54|297.74|300.41|297.61|0
1648083010000|2022-03-24 00:50:10|300.28|297.48|300.15|297.35|300.28|297.48|300.15|297.35|0
1648083020000|2022-03-24 00:50:20|300.28|297.48|300.41|297.61|300.41|297.61|300.28|297.48|0
1648083040000|2022-03-24 00:50:40|300.34|297.54|300.34|297.54|300.34|297.54|300.34|297.54|0
1648083050000|2022-03-24 00:50:50|300.41|297.61|300.34|297.54|300.41|297.61|300.34|297.54|0
1648083060000|2022-03-24 00:51:00|300.28|297.48|300.34|297.54|300.41|297.61|300.28|297.48|0
1648083070000|2022-03-24 00:51:10|300.41|297.61|300.34|297.54|300.41|297.61|300.34|297.54|0
1648083080000|2022-03-24 00:51:20|300.28|297.48|300.15|297.35|300.28|297.48|300.15|297.35|0
1648083110000|2022-03-24 00:51:50|300.21|297.41|300.21|297.41|300.21|297.41|300.15|297.35|0
1648083120000|2022-03-24 00:52:00|300.28|297.48|300.41|297.61|300.41|297.61|300.28|297.48|0
1648083130000|2022-03-24 00:52:10|300.34|297.54|300.41|297.61|300.41|297.61|300.28|297.48|0
1648083140000|2022-03-24 00:52:20|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1648083150000|2022-03-24 00:52:30|300.47|297.67|300.47|297.67|300.47|297.67|300.47|297.67|0
1648083160000|2022-03-24 00:52:40|300.41|297.61|300.41|297.61|300.41|297.61|300.41|297.61|0
1648083180000|2022-03-24 00:53:00|300.34|297.54|300.34|297.54|300.34|297.54|300.34|297.54|0
1648083190000|2022-03-24 00:53:10|300.28|297.48|300.28|297.48|300.28|297.48|300.28|297.48|0
1648083200000|2022-03-24 00:53:20|300.34|297.54|300.41|297.61|300.41|297.61|300.34|297.54|0
1648083210000|2022-03-24 00:53:30|300.28|297.48|300.41|297.61|300.47|297.67|300.28|297.48|0
1648083230000|2022-03-24 00:53:50|300.34|297.54|300.28|297.48|300.41|297.61|300.28|297.48|0
1648083240000|2022-03-24 00:54:00|300.34|297.54|300.28|297.48|300.41|297.61|300.28|297.48|0
1648083250000|2022-03-24 00:54:10|300.41|297.61|300.41|297.61|300.41|297.61|300.41|297.61|0
1648083260000|2022-03-24 00:54:20|300.28|297.48|300.34|297.54|300.34|297.54|300.28|297.48|0
1648083270000|2022-03-24 00:54:30|300.28|297.48|300.15|297.35|300.28|297.48|300.15|297.35|0
1648083280000|2022-03-24 00:54:40|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1648083290000|2022-03-24 00:54:50|299.76|296.96|299.76|296.96|299.76|296.96|299.76|296.96|0
1648083300000|2022-03-24 00:55:00|299.63|296.83|300.15|297.35|300.15|297.35|299.63|296.83|0
1648083310000|2022-03-24 00:55:10|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1648083320000|2022-03-24 00:55:20|300.15|297.35|300.02|297.22|300.15|297.35|300.02|297.22|0
1648083330000|2022-03-24 00:55:30|299.89|297.09|299.82|297.02|299.89|297.09|299.82|297.02|0
1648083340000|2022-03-24 00:55:40|299.63|296.83|299.63|296.83|299.69|296.89|299.63|296.83|0
1648083380000|2022-03-24 00:56:20|299.76|296.96|299.76|296.96|299.76|296.96|299.76|296.96|0
1648083390000|2022-03-24 00:56:30|299.89|297.09|299.89|297.09|300.02|297.22|299.89|297.09|0
1648083400000|2022-03-24 00:56:40|299.95|297.15|299.89|297.09|299.95|297.15|299.89|297.09|0
1648083410000|2022-03-24 00:56:50|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1648083420000|2022-03-24 00:57:00|299.89|297.09|299.89|297.09|299.89|297.09|299.82|297.02|0
1648083430000|2022-03-24 00:57:10|300.02|297.22|299.89|297.09|300.02|297.22|299.89|297.09|0
1648083440000|2022-03-24 00:57:20|299.95|297.15|300.02|297.22|300.02|297.22|299.95|297.15|0
1648083450000|2022-03-24 00:57:30|299.95|297.15|300.02|297.22|300.02|297.22|299.95|297.15|0
1648083460000|2022-03-24 00:57:40|300.15|297.35|300.02|297.22|300.15|297.35|300.02|297.22|0
1648083480000|2022-03-24 00:58:00|299.89|297.09|299.89|297.09|299.89|297.09|299.89|297.09|0
1648083490000|2022-03-24 00:58:10|300.02|297.22|300.21|297.41|300.21|297.41|300.02|297.22|0
1648083500000|2022-03-24 00:58:20|300.15|297.35|300.27|297.47|300.27|297.47|300.15|297.35|0
1648083510000|2022-03-24 00:58:30|300.15|297.35|300.15|297.35|300.27|297.47|300.15|297.35|0
1648083520000|2022-03-24 00:58:40|300.27|297.47|300.27|297.47|300.27|297.47|300.27|297.47|0
1648083530000|2022-03-24 00:58:50|300.15|297.35|300.21|297.41|300.27|297.47|300.15|297.35|0
1648083540000|2022-03-24 00:59:00|300.15|297.35|300.15|297.35|300.15|297.35|300.15|297.35|0
1648083550000|2022-03-24 00:59:10|300.27|297.47|300.27|297.47|300.27|297.47|300.27|297.47|0
1648083560000|2022-03-24 00:59:20|300.4|297.6|300.4|297.6|300.4|297.6|300.27|297.47|0
1648083570000|2022-03-24 00:59:30|300.34|297.54|300.4|297.6|300.4|297.6|300.34|297.54|0
1648083580000|2022-03-24 00:59:40|300.53|297.73|300.47|297.67|300.53|297.73|300.47|297.67|0
1648083590000|2022-03-24 00:59:50|300.4|297.6|300.53|297.73|300.53|297.73|300.4|297.6|0
1648083600000|2022-03-24 01:00:00|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1648083610000|2022-03-24 01:00:10|300.34|297.54|300.21|297.41|300.34|297.54|300.21|297.41|0
1648083620000|2022-03-24 01:00:20|300.14|297.34|300.27|297.47|300.27|297.47|300.14|297.34|0
1648083630000|2022-03-24 01:00:30|300.4|297.6|300.27|297.47|300.4|297.6|300.27|297.47|0
1648083640000|2022-03-24 01:00:40|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1648083650000|2022-03-24 01:00:50|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1648083660000|2022-03-24 01:01:00|299.89|297.09|299.95|297.15|299.95|297.15|299.89|297.09|0
1648083670000|2022-03-24 01:01:10|299.76|296.96|299.89|297.09|299.89|297.09|299.76|296.96|0
1648083680000|2022-03-24 01:01:20|299.95|297.15|299.89|297.09|300.08|297.28|299.89|297.09|0
1648083690000|2022-03-24 01:01:30|299.95|297.15|299.89|297.09|299.95|297.15|299.89|297.09|0
1648083700000|2022-03-24 01:01:40|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1648083710000|2022-03-24 01:01:50|299.82|297.02|299.69|296.89|299.82|297.02|299.69|296.89|0
1648083720000|2022-03-24 01:02:00|299.63|296.83|299.69|296.89|299.76|296.96|299.63|296.83|0
1648083730000|2022-03-24 01:02:10|299.76|296.96|299.76|296.96|299.76|296.96|299.76|296.96|0
1648083740000|2022-03-24 01:02:20|299.89|297.09|299.76|296.96|299.89|297.09|299.76|296.96|0
1648083750000|2022-03-24 01:02:30|299.63|296.83|299.63|296.83|299.69|296.89|299.63|296.83|0
1648083760000|2022-03-24 01:02:40|299.76|296.96|299.89|297.09|299.89|297.09|299.76|296.96|0
1648083770000|2022-03-24 01:02:50|299.76|296.96|299.76|296.96|299.76|296.96|299.76|296.96|0
1648083790000|2022-03-24 01:03:10|299.63|296.83|299.5|296.7|299.63|296.83|299.5|296.7|0
1648083800000|2022-03-24 01:03:20|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1648083810000|2022-03-24 01:03:30|299.69|296.89|299.69|296.89|299.69|296.89|299.69|296.89|0
1648083820000|2022-03-24 01:03:40|299.76|296.96|299.76|296.96|299.76|296.96|299.76|296.96|0
1648083830000|2022-03-24 01:03:50|299.88|297.08|300.01|297.21|300.01|297.21|299.88|297.08|0
1648083840000|2022-03-24 01:04:00|300.08|297.28|300.14|297.34|300.14|297.34|300.01|297.21|0
1648083860000|2022-03-24 01:04:20|300.27|297.47|300.27|297.47|300.27|297.47|300.27|297.47|0
1648083870000|2022-03-24 01:04:30|300.21|297.41|300.27|297.47|300.27|297.47|300.21|297.41|0
1648083890000|2022-03-24 01:04:50|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1648083900000|2022-03-24 01:05:00|300.21|297.41|300.27|297.47|300.27|297.47|300.14|297.34|0
1648083910000|2022-03-24 01:05:10|300.2|297.4|300.14|297.34|300.2|297.4|300.14|297.34|0
1648083920000|2022-03-24 01:05:20|300.27|297.47|300.27|297.47|300.27|297.47|300.27|297.47|0
1648083930000|2022-03-24 01:05:30|300.14|297.34|300.2|297.4|300.2|297.4|300.14|297.34|0
1648083940000|2022-03-24 01:05:40|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1648083950000|2022-03-24 01:05:50|300.27|297.47|300.27|297.47|300.27|297.47|300.27|297.47|0
1648083970000|2022-03-24 01:06:10|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1648083980000|2022-03-24 01:06:20|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1648083990000|2022-03-24 01:06:30|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1648084000000|2022-03-24 01:06:40|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1648084050000|2022-03-24 01:07:30|299.88|297.08|299.88|297.08|299.88|297.08|299.88|297.08|0
1648084060000|2022-03-24 01:07:40|299.75|296.95|299.82|297.02|299.82|297.02|299.75|296.95|0
1648084070000|2022-03-24 01:07:50|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1648084080000|2022-03-24 01:08:00|299.88|297.08|300.07|297.27|300.14|297.34|299.88|297.08|0
1648084090000|2022-03-24 01:08:10|300.01|297.21|300.14|297.34|300.14|297.34|300.01|297.21|0
1648084100000|2022-03-24 01:08:20|300.07|297.27|300.01|297.21|300.14|297.34|300.01|297.21|0
1648084110000|2022-03-24 01:08:30|300.07|297.27|300.01|297.21|300.07|297.27|300.01|297.21|0
1648084140000|2022-03-24 01:09:00|299.94|297.14|300.01|297.21|300.01|297.21|299.94|297.14|0
1648084150000|2022-03-24 01:09:10|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1648084180000|2022-03-24 01:09:40|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1648084190000|2022-03-24 01:09:50|300.07|297.27|300.2|297.4|300.27|297.47|300.07|297.27|0
1648084200000|2022-03-24 01:10:00|300.14|297.34|300.07|297.27|300.14|297.34|300.07|297.27|0
1648084210000|2022-03-24 01:10:10|300.01|297.21|300.14|297.34|300.14|297.34|300.01|297.21|0
1648084230000|2022-03-24 01:10:30|300.2|297.4|300.2|297.4|300.2|297.4|300.2|297.4|0
1648084240000|2022-03-24 01:10:40|300.14|297.34|300.14|297.34|300.2|297.4|300.14|297.34|0
1648084260000|2022-03-24 01:11:00|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1648084280000|2022-03-24 01:11:20|299.94|297.14|300.01|297.21|300.01|297.21|299.94|297.14|0
1648084290000|2022-03-24 01:11:30|299.94|297.14|299.94|297.14|300.01|297.21|299.94|297.14|0
1648084300000|2022-03-24 01:11:40|300.01|297.21|299.94|297.14|300.01|297.21|299.94|297.14|0
1648084310000|2022-03-24 01:11:50|300.01|297.21|299.88|297.08|300.01|297.21|299.88|297.08|0
1648084320000|2022-03-24 01:12:00|299.81|297.01|300.01|297.21|300.01|297.21|299.81|297.01|0
1648084340000|2022-03-24 01:12:20|299.88|297.08|299.88|297.08|299.88|297.08|299.88|297.08|0
1648084350000|2022-03-24 01:12:30|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1648084360000|2022-03-24 01:12:40|299.88|297.08|299.88|297.08|299.88|297.08|299.88|297.08|0
1648084390000|2022-03-24 01:13:10|300.01|297.21|299.88|297.08|300.01|297.21|299.88|297.08|0
1648084410000|2022-03-24 01:13:30|299.81|297.01|299.81|297.01|299.81|297.01|299.81|297.01|0
1648084420000|2022-03-24 01:13:40|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1648084440000|2022-03-24 01:14:00|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1648084450000|2022-03-24 01:14:10|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1648084460000|2022-03-24 01:14:20|299.81|297.01|299.75|296.95|299.81|297.01|299.75|296.95|0
1648084470000|2022-03-24 01:14:30|299.81|297.01|299.81|297.01|299.81|297.01|299.81|297.01|0
1648084480000|2022-03-24 01:14:40|299.75|296.95|299.75|296.95|299.75|296.95|299.75|296.95|0
1648084490000|2022-03-24 01:14:50|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1648084500000|2022-03-24 01:15:00|299.75|296.95|299.75|296.95|299.75|296.95|299.62|296.82|0
1648084510000|2022-03-24 01:15:10|299.62|296.82|299.88|297.08|299.88|297.08|299.62|296.82|0
1648084520000|2022-03-24 01:15:20|300.01|297.21|299.81|297.01|300.01|297.21|299.75|296.95|0
1648084530000|2022-03-24 01:15:30|299.88|297.08|299.88|297.08|299.94|297.14|299.88|297.08|0
1648084540000|2022-03-24 01:15:40|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1648084550000|2022-03-24 01:15:50|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1648084560000|2022-03-24 01:16:00|300.01|297.21|300.07|297.27|300.07|297.27|300.01|297.21|0
1648084570000|2022-03-24 01:16:10|300.01|297.21|300.01|297.21|300.01|297.21|299.88|297.08|0
1648084580000|2022-03-24 01:16:20|299.88|297.08|299.94|297.14|299.94|297.14|299.88|297.08|0
1648084590000|2022-03-24 01:16:30|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1648084600000|2022-03-24 01:16:40|299.94|297.14|299.94|297.14|300.01|297.21|299.94|297.14|0
1648084610000|2022-03-24 01:16:50|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1648084620000|2022-03-24 01:17:00|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1648084630000|2022-03-24 01:17:10|299.62|296.82|299.62|296.82|299.62|296.82|299.55|296.75|0
1648084640000|2022-03-24 01:17:20|299.68|296.88|299.62|296.82|299.68|296.88|299.62|296.82|0
1648084650000|2022-03-24 01:17:30|299.75|296.95|299.49|296.69|299.75|296.95|299.49|296.69|0
1648084660000|2022-03-24 01:17:40|299.62|296.82|299.55|296.75|299.62|296.82|299.55|296.75|0
1648084670000|2022-03-24 01:17:50|299.62|296.82|299.17|296.37|299.62|296.82|299.17|296.37|0
1648084680000|2022-03-24 01:18:00|299.36|296.56|299.62|296.82|299.62|296.82|299.36|296.56|0
1648084700000|2022-03-24 01:18:20|299.75|296.95|299.62|296.82|299.75|296.95|299.62|296.82|0
1648084710000|2022-03-24 01:18:30|299.68|296.88|299.49|296.69|299.68|296.88|299.49|296.69|0
1648084720000|2022-03-24 01:18:40|299.68|296.88|299.75|296.95|299.75|296.95|299.62|296.82|0
1648084730000|2022-03-24 01:18:50|299.68|296.88|299.36|296.56|299.68|296.88|299.36|296.56|0
1648084740000|2022-03-24 01:19:00|299.49|296.69|299.62|296.82|299.62|296.82|299.49|296.69|0
1648084750000|2022-03-24 01:19:10|299.75|296.95|299.88|297.08|299.88|297.08|299.75|296.95|0
1648084760000|2022-03-24 01:19:20|299.23|296.43|299.1|296.3|299.23|296.43|299.1|296.3|0
1648084770000|2022-03-24 01:19:30|299.36|296.56|299.23|296.43|299.36|296.56|299.23|296.43|0
1648084780000|2022-03-24 01:19:40|299.36|296.56|298.85|296.05|299.36|296.56|298.72|295.92|0
1648084790000|2022-03-24 01:19:50|298.72|295.92|298.72|295.92|298.85|296.05|298.72|295.92|0
1648084800000|2022-03-24 01:20:00|298.78|295.98|298.72|295.92|298.78|295.98|298.72|295.92|0
1648084810000|2022-03-24 01:20:10|298.78|295.98|299.17|296.37|299.17|296.37|298.78|295.98|0
1648084820000|2022-03-24 01:20:20|298.97|296.17|299.1|296.3|299.1|296.3|298.97|296.17|0
1648084830000|2022-03-24 01:20:30|298.97|296.17|298.91|296.11|298.97|296.17|298.91|296.11|0
1648084840000|2022-03-24 01:20:40|298.72|295.92|298.85|296.05|298.85|296.05|298.59|295.79|0
1648084850000|2022-03-24 01:20:50|298.72|295.92|298.72|295.92|298.72|295.92|298.72|295.92|0
1648084860000|2022-03-24 01:21:00|298.59|295.79|298.46|295.66|298.65|295.85|298.46|295.66|0
1648084870000|2022-03-24 01:21:10|298.59|295.79|298.46|295.66|298.59|295.79|298.46|295.66|0
1648084880000|2022-03-24 01:21:20|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1648084890000|2022-03-24 01:21:30|298.33|295.53|298.39|295.59|298.39|295.59|298.33|295.53|0
1648084900000|2022-03-24 01:21:40|298.33|295.53|298.26|295.46|298.33|295.53|298.2|295.4|0
1648084910000|2022-03-24 01:21:50|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1648084920000|2022-03-24 01:22:00|298.33|295.53|297.94|295.14|298.33|295.53|297.94|295.14|0
1648084930000|2022-03-24 01:22:10|298|295.2|298.07|295.27|298.07|295.27|298|295.2|0
1648084940000|2022-03-24 01:22:20|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648084950000|2022-03-24 01:22:30|297.81|295.01|298.26|295.46|298.26|295.46|297.81|295.01|0
1648084960000|2022-03-24 01:22:40|298.33|295.53|298.46|295.66|298.59|295.79|298.33|295.53|0
1648084970000|2022-03-24 01:22:50|298.59|295.79|298.59|295.79|298.59|295.79|298.59|295.79|0
1648084980000|2022-03-24 01:23:00|298.72|295.92|298.84|296.04|298.84|296.04|298.72|295.92|0
1648084990000|2022-03-24 01:23:10|298.97|296.17|298.59|295.79|298.97|296.17|298.59|295.79|0
1648085000000|2022-03-24 01:23:20|298.84|296.04|298.72|295.92|298.84|296.04|298.72|295.92|0
1648085010000|2022-03-24 01:23:30|298.65|295.85|298.59|295.79|298.65|295.85|298.46|295.66|0
1648085020000|2022-03-24 01:23:40|298.46|295.66|298.33|295.53|298.46|295.66|298.33|295.53|0
1648085030000|2022-03-24 01:23:50|298.46|295.66|298.46|295.66|298.46|295.66|298.46|295.66|0
1648085040000|2022-03-24 01:24:00|298.59|295.79|298.33|295.53|298.59|295.79|298.33|295.53|0
1648085050000|2022-03-24 01:24:10|297.94|295.14|298.07|295.27|298.07|295.27|297.94|295.14|0
1648085060000|2022-03-24 01:24:20|298.2|295.4|298.33|295.53|298.33|295.53|298.2|295.4|0
1648085070000|2022-03-24 01:24:30|298.39|295.59|298.33|295.53|298.39|295.59|298.33|295.53|0
1648085080000|2022-03-24 01:24:40|298.26|295.46|298.2|295.4|298.26|295.46|298.2|295.4|0
1648085090000|2022-03-24 01:24:50|298.07|295.27|298.2|295.4|298.2|295.4|298.07|295.27|0
1648085100000|2022-03-24 01:25:00|297.94|295.14|298.07|295.27|298.07|295.27|297.94|295.14|0
1648085110000|2022-03-24 01:25:10|298.13|295.33|298.2|295.4|298.2|295.4|298.13|295.33|0
1648085120000|2022-03-24 01:25:20|298.07|295.27|297.94|295.14|298.07|295.27|297.94|295.14|0
1648085130000|2022-03-24 01:25:30|297.81|295.01|297.68|294.88|297.81|295.01|297.68|294.88|0
1648085150000|2022-03-24 01:25:50|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1648085160000|2022-03-24 01:26:00|297.81|295.01|297.81|295.01|297.81|295.01|297.81|295.01|0
1648085170000|2022-03-24 01:26:10|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648085180000|2022-03-24 01:26:20|297.87|295.07|297.94|295.14|297.94|295.14|297.87|295.07|0
1648085190000|2022-03-24 01:26:30|297.81|295.01|297.94|295.14|297.94|295.14|297.81|295.01|0
1648085200000|2022-03-24 01:26:40|297.68|294.88|297.68|294.88|297.68|294.88|297.68|294.88|0
1648085210000|2022-03-24 01:26:50|297.81|295.01|297.94|295.14|297.94|295.14|297.81|295.01|0
1648085220000|2022-03-24 01:27:00|297.87|295.07|297.81|295.01|297.87|295.07|297.81|295.01|0
1648085230000|2022-03-24 01:27:10|297.68|294.88|297.81|295.01|297.81|295.01|297.68|294.88|0
1648085240000|2022-03-24 01:27:20|297.68|294.88|297.68|294.88|297.81|295.01|297.68|294.88|0
1648085250000|2022-03-24 01:27:30|297.55|294.75|297.43|294.63|297.68|294.88|297.43|294.63|0
1648085260000|2022-03-24 01:27:40|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1648085270000|2022-03-24 01:27:50|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1648085280000|2022-03-24 01:28:00|297.55|294.75|297.68|294.88|297.68|294.88|297.55|294.75|0
1648085290000|2022-03-24 01:28:10|297.81|295.01|297.81|295.01|297.94|295.14|297.81|295.01|0
1648085300000|2022-03-24 01:28:20|297.74|294.94|297.81|295.01|297.81|295.01|297.74|294.94|0
1648085310000|2022-03-24 01:28:30|297.68|294.88|297.55|294.75|297.74|294.94|297.42|294.62|0
1648085320000|2022-03-24 01:28:40|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1648085330000|2022-03-24 01:28:50|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1648085340000|2022-03-24 01:29:00|297.68|294.88|297.68|294.88|297.68|294.88|297.68|294.88|0
1648085350000|2022-03-24 01:29:10|297.74|294.94|297.55|294.75|297.74|294.94|297.55|294.75|0
1648085360000|2022-03-24 01:29:20|297.68|294.88|297.42|294.62|297.68|294.88|297.42|294.62|0
1648085370000|2022-03-24 01:29:30|297.49|294.69|297.42|294.62|297.49|294.69|297.42|294.62|0
1648085380000|2022-03-24 01:29:40|297.55|294.75|297.42|294.62|297.55|294.75|297.42|294.62|0
1648085390000|2022-03-24 01:29:50|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1648085400000|2022-03-24 01:30:00|297.42|294.62|297.42|294.62|297.42|294.62|297.36|294.56|0
1648085410000|2022-03-24 01:30:10|297.3|294.5|297.42|294.62|297.42|294.62|297.3|294.5|0
1648085420000|2022-03-24 01:30:20|297.17|294.37|297.55|294.75|297.55|294.75|297.17|294.37|0
1648085430000|2022-03-24 01:30:30|297.42|294.62|297.3|294.5|297.42|294.62|297.3|294.5|0
1648085440000|2022-03-24 01:30:40|297.42|294.62|297.42|294.62|297.42|294.62|297.36|294.56|0
1648085450000|2022-03-24 01:30:50|297.3|294.5|297.36|294.56|297.42|294.62|297.3|294.5|0
1648085460000|2022-03-24 01:31:00|297.42|294.62|297.3|294.5|297.42|294.62|297.3|294.5|0
1648085470000|2022-03-24 01:31:10|297.23|294.43|297.3|294.5|297.3|294.5|297.23|294.43|0
1648085480000|2022-03-24 01:31:20|297.36|294.56|297.42|294.62|297.42|294.62|297.36|294.56|0
1648085490000|2022-03-24 01:31:30|297.3|294.5|297.17|294.37|297.3|294.5|297.17|294.37|0
1648085500000|2022-03-24 01:31:40|297.3|294.5|297.23|294.43|297.3|294.5|297.23|294.43|0
1648085510000|2022-03-24 01:31:50|297.17|294.37|297.04|294.24|297.17|294.37|297.04|294.24|0
1648085520000|2022-03-24 01:32:00|297.17|294.37|297.17|294.37|297.17|294.37|297.04|294.24|0
1648085530000|2022-03-24 01:32:10|297.29|294.49|297.42|294.62|297.42|294.62|297.29|294.49|0
1648085540000|2022-03-24 01:32:20|297.29|294.49|297.36|294.56|297.42|294.62|297.29|294.49|0
1648085550000|2022-03-24 01:32:30|297.42|294.62|297.55|294.75|297.55|294.75|297.42|294.62|0
1648085560000|2022-03-24 01:32:40|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1648085570000|2022-03-24 01:32:50|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1648085580000|2022-03-24 01:33:00|297.48|294.68|297.48|294.68|297.55|294.75|297.42|294.62|0
1648085590000|2022-03-24 01:33:10|297.55|294.75|297.81|295.01|297.81|295.01|297.55|294.75|0
1648085600000|2022-03-24 01:33:20|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648085610000|2022-03-24 01:33:30|297.87|295.07|298.07|295.27|298.07|295.27|297.87|295.07|0
1648085620000|2022-03-24 01:33:40|297.94|295.14|297.81|295.01|298|295.2|297.81|295.01|0
1648085630000|2022-03-24 01:33:50|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648085640000|2022-03-24 01:34:00|298.07|295.27|298|295.2|298.07|295.27|298|295.2|0
1648085650000|2022-03-24 01:34:10|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1648085660000|2022-03-24 01:34:20|297.87|295.07|297.94|295.14|297.94|295.14|297.87|295.07|0
1648085670000|2022-03-24 01:34:30|298.07|295.27|298.07|295.27|298.07|295.27|298.07|295.27|0
1648085690000|2022-03-24 01:34:50|298.58|295.78|298.45|295.65|298.58|295.78|298.45|295.65|0
1648085700000|2022-03-24 01:35:00|298.32|295.52|298.45|295.65|298.45|295.65|298.32|295.52|0
1648085710000|2022-03-24 01:35:10|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1648085730000|2022-03-24 01:35:30|298.71|295.91|298.71|295.91|298.84|296.04|298.71|295.91|0
1648085740000|2022-03-24 01:35:40|298.77|295.97|298.84|296.04|298.84|296.04|298.71|295.91|0
1648085750000|2022-03-24 01:35:50|298.71|295.91|298.58|295.78|298.71|295.91|298.58|295.78|0
1648085760000|2022-03-24 01:36:00|298.45|295.65|298.58|295.78|298.58|295.78|298.45|295.65|0
1648085770000|2022-03-24 01:36:10|298.45|295.65|298.32|295.52|298.45|295.65|298.32|295.52|0
1648085790000|2022-03-24 01:36:30|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1648085800000|2022-03-24 01:36:40|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1648085810000|2022-03-24 01:36:50|298.26|295.46|298.26|295.46|298.26|295.46|298.26|295.46|0
1648085820000|2022-03-24 01:37:00|298.19|295.39|298.45|295.65|298.45|295.65|298.19|295.39|0
1648085830000|2022-03-24 01:37:10|298.51|295.71|298.45|295.65|298.51|295.71|298.45|295.65|0
1648085840000|2022-03-24 01:37:20|298.51|295.71|298.51|295.71|298.51|295.71|298.51|295.71|0
1648085850000|2022-03-24 01:37:30|298.58|295.78|298.45|295.65|298.58|295.78|298.45|295.65|0
1648085860000|2022-03-24 01:37:40|298.58|295.78|298.45|295.65|298.58|295.78|298.45|295.65|0
1648085870000|2022-03-24 01:37:50|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1648085880000|2022-03-24 01:38:00|298.51|295.71|298.58|295.78|298.58|295.78|298.45|295.65|0
1648085890000|2022-03-24 01:38:10|298.51|295.71|298.51|295.71|298.51|295.71|298.51|295.71|0
1648085900000|2022-03-24 01:38:20|298.45|295.65|298.58|295.78|298.58|295.78|298.45|295.65|0
1648085910000|2022-03-24 01:38:30|298.71|295.91|298.84|296.04|298.97|296.17|298.71|295.91|0
1648085920000|2022-03-24 01:38:40|298.77|295.97|298.97|296.17|298.97|296.17|298.77|295.97|0
1648085930000|2022-03-24 01:38:50|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1648085940000|2022-03-24 01:39:00|298.9|296.1|298.97|296.17|298.97|296.17|298.9|296.1|0
1648085950000|2022-03-24 01:39:10|299.1|296.3|300.13|297.33|300.13|297.33|299.1|296.3|0
1648085960000|2022-03-24 01:39:20|300|297.2|300.13|297.33|300.26|297.46|300|297.2|0
1648085970000|2022-03-24 01:39:30|300|297.2|300|297.2|300|297.2|299.87|297.07|0
1648085980000|2022-03-24 01:39:40|300.13|297.33|300.06|297.26|300.13|297.33|300|297.2|0
1648085990000|2022-03-24 01:39:50|300.13|297.33|300.06|297.26|300.13|297.33|300|297.2|0
1648086000000|2022-03-24 01:40:00|300|297.2|300|297.2|300.13|297.33|300|297.2|0
1648086010000|2022-03-24 01:40:10|299.87|297.07|299.87|297.07|299.87|297.07|299.87|297.07|0
1648086020000|2022-03-24 01:40:20|300|297.2|299.87|297.07|300|297.2|299.8|297|0
1648086030000|2022-03-24 01:40:30|299.74|296.94|299.74|296.94|299.74|296.94|299.74|296.94|0
1648086040000|2022-03-24 01:40:40|299.87|297.07|299.74|296.94|299.87|297.07|299.74|296.94|0
1648086050000|2022-03-24 01:40:50|299.87|297.07|299.87|297.07|299.87|297.07|299.87|297.07|0
1648086060000|2022-03-24 01:41:00|299.93|297.13|300.26|297.46|300.26|297.46|299.93|297.13|0
1648086070000|2022-03-24 01:41:10|300.39|297.59|300.26|297.46|300.39|297.59|300.26|297.46|0
1648086080000|2022-03-24 01:41:20|300.32|297.52|300.26|297.46|300.32|297.52|300.26|297.46|0
1648086090000|2022-03-24 01:41:30|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1648086100000|2022-03-24 01:41:40|300.26|297.46|300.13|297.33|300.26|297.46|300.13|297.33|0
1648086110000|2022-03-24 01:41:50|300.26|297.46|300.19|297.39|300.26|297.46|300.19|297.39|0
1648086120000|2022-03-24 01:42:00|300.13|297.33|300.26|297.46|300.26|297.46|300.13|297.33|0
1648086130000|2022-03-24 01:42:10|300.39|297.59|300.39|297.59|300.39|297.59|300.26|297.46|0
1648086140000|2022-03-24 01:42:20|300.26|297.46|300.26|297.46|300.32|297.52|300.26|297.46|0
1648086150000|2022-03-24 01:42:30|300.39|297.59|300.39|297.59|300.39|297.59|300.39|297.59|0
1648086160000|2022-03-24 01:42:40|300.26|297.46|300.64|297.84|300.64|297.84|300.26|297.46|0
1648086170000|2022-03-24 01:42:50|300.71|297.91|300.71|297.91|300.71|297.91|300.71|297.91|0
1648086180000|2022-03-24 01:43:00|300.77|297.97|300.77|297.97|300.77|297.97|300.77|297.97|0
1648086190000|2022-03-24 01:43:10|300.64|297.84|300.71|297.91|300.71|297.91|300.64|297.84|0
1648086200000|2022-03-24 01:43:20|300.77|297.97|300.77|297.97|300.9|298.1|300.77|297.97|0
1648086210000|2022-03-24 01:43:30|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1648086220000|2022-03-24 01:43:40|300.64|297.84|300.64|297.84|300.64|297.84|300.64|297.84|0
1648086230000|2022-03-24 01:43:50|300.52|297.72|300.52|297.72|300.52|297.72|300.52|297.72|0
1648086240000|2022-03-24 01:44:00|300.64|297.84|301.03|298.23|301.03|298.23|300.64|297.84|0
1648086250000|2022-03-24 01:44:10|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1648086260000|2022-03-24 01:44:20|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1648086270000|2022-03-24 01:44:30|301.09|298.29|301.16|298.36|301.16|298.36|301.09|298.29|0
1648086280000|2022-03-24 01:44:40|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1648086290000|2022-03-24 01:44:50|301.16|298.36|301.03|298.23|301.16|298.36|301.03|298.23|0
1648086300000|2022-03-24 01:45:00|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1648086310000|2022-03-24 01:45:10|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1648086320000|2022-03-24 01:45:20|300.77|297.97|300.51|297.71|300.77|297.97|300.51|297.71|0
1648086330000|2022-03-24 01:45:30|300.64|297.84|300.77|297.97|300.77|297.97|300.64|297.84|0
1648086340000|2022-03-24 01:45:40|300.64|297.84|300.77|297.97|300.77|297.97|300.64|297.84|0
1648086350000|2022-03-24 01:45:50|300.64|297.84|300.51|297.71|300.64|297.84|300.51|297.71|0
1648086360000|2022-03-24 01:46:00|300.64|297.84|300.58|297.78|300.64|297.84|300.58|297.78|0
1648086370000|2022-03-24 01:46:10|300.51|297.71|300.58|297.78|300.64|297.84|300.51|297.71|0
1648086380000|2022-03-24 01:46:20|300.51|297.71|300.51|297.71|300.58|297.78|300.51|297.71|0
1648086390000|2022-03-24 01:46:30|300.45|297.65|300.26|297.46|300.45|297.65|300.26|297.46|0
1648086400000|2022-03-24 01:46:40|300.13|297.33|300.32|297.52|300.32|297.52|300.13|297.33|0
1648086410000|2022-03-24 01:46:50|300.26|297.46|300.26|297.46|300.26|297.46|300.26|297.46|0
1648086420000|2022-03-24 01:47:00|300.38|297.58|300.26|297.46|300.38|297.58|300.26|297.46|0
1648086430000|2022-03-24 01:47:10|300.13|297.33|300.25|297.45|300.26|297.46|300.13|297.33|0
1648086440000|2022-03-24 01:47:20|300.13|297.33|300|297.2|300.13|297.33|300|297.2|0
1648086450000|2022-03-24 01:47:30|300.13|297.33|300|297.2|300.13|297.33|300|297.2|0
1648086460000|2022-03-24 01:47:40|300.13|297.33|300|297.2|300.13|297.33|300|297.2|0
1648086470000|2022-03-24 01:47:50|300.13|297.33|300.13|297.33|300.13|297.33|300.13|297.33|0
1648086480000|2022-03-24 01:48:00|300.25|297.45|300.13|297.33|300.25|297.45|300.13|297.33|0
1648086490000|2022-03-24 01:48:10|300.25|297.45|300.13|297.33|300.38|297.58|300.13|297.33|0
1648086500000|2022-03-24 01:48:20|300.25|297.45|300.13|297.33|300.25|297.45|300.13|297.33|0
1648086520000|2022-03-24 01:48:40|300.25|297.45|300.13|297.33|300.25|297.45|300.13|297.33|0
1648086530000|2022-03-24 01:48:50|300|297.2|300|297.2|300|297.2|300|297.2|0
1648086540000|2022-03-24 01:49:00|300.12|297.32|299.74|296.94|300.12|297.32|299.74|296.94|0
1648086550000|2022-03-24 01:49:10|299.67|296.87|299.93|297.13|299.93|297.13|299.61|296.81|0
1648086560000|2022-03-24 01:49:20|299.87|297.07|299.87|297.07|299.87|297.07|299.8|297|0
1648086570000|2022-03-24 01:49:30|300|297.2|299.87|297.07|300|297.2|299.87|297.07|0
1648086590000|2022-03-24 01:49:50|300|297.2|300|297.2|300|297.2|300|297.2|0
1648086600000|2022-03-24 01:50:00|300.06|297.26|300|297.2|300.06|297.26|300|297.2|0
1648086610000|2022-03-24 01:50:10|299.87|297.07|300|297.2|300.12|297.32|299.87|297.07|0
1648086620000|2022-03-24 01:50:20|299.87|297.07|299.93|297.13|299.93|297.13|299.87|297.07|0
1648086630000|2022-03-24 01:50:30|299.87|297.07|300|297.2|300|297.2|299.87|297.07|0
1648086640000|2022-03-24 01:50:40|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648086660000|2022-03-24 01:51:00|300.25|297.45|299.99|297.19|300.25|297.45|299.99|297.19|0
1648086680000|2022-03-24 01:51:20|300.06|297.26|300.06|297.26|300.06|297.26|300.06|297.26|0
1648086690000|2022-03-24 01:51:30|300.12|297.32|299.87|297.07|300.12|297.32|299.87|297.07|0
1648086710000|2022-03-24 01:51:50|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648086730000|2022-03-24 01:52:10|299.87|297.07|299.87|297.07|299.87|297.07|299.87|297.07|0
1648086740000|2022-03-24 01:52:20|299.93|297.13|299.93|297.13|299.93|297.13|299.93|297.13|0
1648086750000|2022-03-24 01:52:30|299.99|297.19|300.12|297.32|300.12|297.32|299.99|297.19|0
1648086760000|2022-03-24 01:52:40|300.25|297.45|300.19|297.39|300.25|297.45|300.19|297.39|0
1648086770000|2022-03-24 01:52:50|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648086780000|2022-03-24 01:53:00|300.06|297.26|299.99|297.19|300.12|297.32|299.99|297.19|0
1648086790000|2022-03-24 01:53:10|299.93|297.13|299.99|297.19|299.99|297.19|299.93|297.13|0
1648086800000|2022-03-24 01:53:20|299.86|297.06|299.86|297.06|299.86|297.06|299.86|297.06|0
1648086810000|2022-03-24 01:53:30|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648086820000|2022-03-24 01:53:40|299.93|297.13|299.93|297.13|299.99|297.19|299.93|297.13|0
1648086830000|2022-03-24 01:53:50|299.99|297.19|300.12|297.32|300.12|297.32|299.99|297.19|0
1648086840000|2022-03-24 01:54:00|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648086870000|2022-03-24 01:54:30|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648086880000|2022-03-24 01:54:40|300.51|297.71|300.38|297.58|300.51|297.71|300.38|297.58|0
1648086900000|2022-03-24 01:55:00|300.44|297.64|300.38|297.58|300.51|297.71|300.38|297.58|0
1648086910000|2022-03-24 01:55:10|300.44|297.64|300.44|297.64|300.51|297.71|300.44|297.64|0
1648086920000|2022-03-24 01:55:20|300.51|297.71|300.64|297.84|300.64|297.84|300.51|297.71|0
1648086930000|2022-03-24 01:55:30|300.57|297.77|300.51|297.71|300.57|297.77|300.51|297.71|0
1648086940000|2022-03-24 01:55:40|300.64|297.84|300.77|297.97|300.77|297.97|300.64|297.84|0
1648086950000|2022-03-24 01:55:50|300.64|297.84|300.9|298.1|300.9|298.1|300.64|297.84|0
1648086960000|2022-03-24 01:56:00|300.77|297.97|300.64|297.84|300.77|297.97|300.64|297.84|0
1648086970000|2022-03-24 01:56:10|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1648086980000|2022-03-24 01:56:20|300.64|297.84|300.51|297.71|300.64|297.84|300.51|297.71|0
1648086990000|2022-03-24 01:56:30|300.44|297.64|300.38|297.58|300.44|297.64|300.38|297.58|0
1648087010000|2022-03-24 01:56:50|300.25|297.45|300.12|297.32|300.25|297.45|300.12|297.32|0
1648087020000|2022-03-24 01:57:00|300.25|297.45|300.38|297.58|300.38|297.58|300.25|297.45|0
1648087030000|2022-03-24 01:57:10|300.31|297.51|300.38|297.58|300.38|297.58|300.31|297.51|0
1648087040000|2022-03-24 01:57:20|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1648087050000|2022-03-24 01:57:30|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1648087060000|2022-03-24 01:57:40|300.44|297.64|300.31|297.51|300.44|297.64|300.31|297.51|0
1648087070000|2022-03-24 01:57:50|300.38|297.58|300.38|297.58|300.38|297.58|300.31|297.51|0
1648087080000|2022-03-24 01:58:00|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1648087090000|2022-03-24 01:58:10|300.44|297.64|300.57|297.77|300.57|297.77|300.44|297.64|0
1648087100000|2022-03-24 01:58:20|300.64|297.84|300.7|297.9|300.7|297.9|300.64|297.84|0
1648087110000|2022-03-24 01:58:30|300.64|297.84|300.64|297.84|300.64|297.84|300.64|297.84|0
1648087120000|2022-03-24 01:58:40|300.57|297.77|300.51|297.71|300.64|297.84|300.51|297.71|0
1648087130000|2022-03-24 01:58:50|300.57|297.77|300.57|297.77|300.57|297.77|300.57|297.77|0
1648087140000|2022-03-24 01:59:00|300.51|297.71|300.38|297.58|300.51|297.71|300.38|297.58|0
1648087150000|2022-03-24 01:59:10|300.44|297.64|300.18|297.38|300.44|297.64|300.18|297.38|0
1648087160000|2022-03-24 01:59:20|300.25|297.45|300.18|297.38|300.25|297.45|300.18|297.38|0
1648087170000|2022-03-24 01:59:30|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648087190000|2022-03-24 01:59:50|300.18|297.38|300.12|297.32|300.18|297.38|300.12|297.32|0
1648087200000|2022-03-24 02:00:00|300.25|297.45|300.25|297.45|300.25|297.45|300.12|297.32|0
1648087210000|2022-03-24 02:00:10|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648087220000|2022-03-24 02:00:20|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648087250000|2022-03-24 02:00:50|300.05|297.25|299.99|297.19|300.05|297.25|299.99|297.19|0
1648087260000|2022-03-24 02:01:00|299.92|297.12|299.86|297.06|299.92|297.12|299.86|297.06|0
1648087270000|2022-03-24 02:01:10|299.99|297.19|300.12|297.32|300.12|297.32|299.99|297.19|0
1648087290000|2022-03-24 02:01:30|299.99|297.19|299.86|297.06|299.99|297.19|299.86|297.06|0
1648087300000|2022-03-24 02:01:40|299.99|297.19|299.92|297.12|299.99|297.19|299.92|297.12|0
1648087310000|2022-03-24 02:01:50|299.86|297.06|299.79|296.99|299.99|297.19|299.79|296.99|0
1648087320000|2022-03-24 02:02:00|299.86|297.06|299.99|297.19|299.99|297.19|299.86|297.06|0
1648087330000|2022-03-24 02:02:10|300.05|297.25|300.25|297.45|300.25|297.45|300.05|297.25|0
1648087350000|2022-03-24 02:02:30|300.31|297.51|300.51|297.71|300.51|297.71|300.25|297.45|0
1648087360000|2022-03-24 02:02:40|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1648087370000|2022-03-24 02:02:50|300.31|297.51|300.38|297.58|300.38|297.58|300.31|297.51|0
1648087380000|2022-03-24 02:03:00|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1648087400000|2022-03-24 02:03:20|300.57|297.77|300.51|297.71|300.57|297.77|300.51|297.71|0
1648087410000|2022-03-24 02:03:30|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1648087420000|2022-03-24 02:03:40|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1648087430000|2022-03-24 02:03:50|300.44|297.64|300.51|297.71|300.51|297.71|300.44|297.64|0
1648087440000|2022-03-24 02:04:00|300.44|297.64|300.44|297.64|300.51|297.71|300.38|297.58|0
1648087450000|2022-03-24 02:04:10|300.38|297.58|300.25|297.45|300.38|297.58|300.25|297.45|0
1648087480000|2022-03-24 02:04:40|300.38|297.58|300.38|297.58|300.51|297.71|300.38|297.58|0
1648087500000|2022-03-24 02:05:00|300.44|297.64|300.44|297.64|300.44|297.64|300.38|297.58|0
1648087510000|2022-03-24 02:05:10|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1648087520000|2022-03-24 02:05:20|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1648087540000|2022-03-24 02:05:40|300.25|297.45|300.18|297.38|300.25|297.45|300.18|297.38|0
1648087550000|2022-03-24 02:05:50|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648087560000|2022-03-24 02:06:00|300.05|297.25|300.12|297.32|300.12|297.32|300.05|297.25|0
1648087570000|2022-03-24 02:06:10|300.25|297.45|300.25|297.45|300.25|297.45|300.25|297.45|0
1648087590000|2022-03-24 02:06:30|300.38|297.58|300.51|297.71|300.51|297.71|300.31|297.51|0
1648087610000|2022-03-24 02:06:50|300.64|297.84|300.76|297.96|300.76|297.96|300.64|297.84|0
1648087620000|2022-03-24 02:07:00|300.64|297.84|300.76|297.96|300.76|297.96|300.64|297.84|0
1648087630000|2022-03-24 02:07:10|300.63|297.83|300.7|297.9|300.76|297.96|300.63|297.83|0
1648087640000|2022-03-24 02:07:20|300.76|297.96|300.63|297.83|300.76|297.96|300.63|297.83|0
1648087650000|2022-03-24 02:07:30|300.76|297.96|300.76|297.96|300.76|297.96|300.63|297.83|0
1648087660000|2022-03-24 02:07:40|300.7|297.9|300.7|297.9|300.7|297.9|300.7|297.9|0
1648087670000|2022-03-24 02:07:50|300.63|297.83|300.63|297.83|300.63|297.83|300.63|297.83|0
1648087680000|2022-03-24 02:08:00|300.57|297.77|300.63|297.83|300.63|297.83|300.51|297.71|0
1648087690000|2022-03-24 02:08:10|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1648087710000|2022-03-24 02:08:30|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1648087740000|2022-03-24 02:09:00|300.44|297.64|300.5|297.7|300.5|297.7|300.44|297.64|0
1648087760000|2022-03-24 02:09:20|300.63|297.83|300.5|297.7|300.63|297.83|300.5|297.7|0
1648087770000|2022-03-24 02:09:30|300.63|297.83|300.63|297.83|300.63|297.83|300.57|297.77|0
1648087780000|2022-03-24 02:09:40|300.5|297.7|300.5|297.7|300.5|297.7|300.5|297.7|0
1648087790000|2022-03-24 02:09:50|300.63|297.83|300.63|297.83|300.63|297.83|300.63|297.83|0
1648087800000|2022-03-24 02:10:00|300.7|297.9|300.89|298.09|300.89|298.09|300.63|297.83|0
1648087810000|2022-03-24 02:10:10|300.76|297.96|300.76|297.96|300.76|297.96|300.76|297.96|0
1648087820000|2022-03-24 02:10:20|300.7|297.9|300.7|297.9|300.7|297.9|300.7|297.9|0
1648087830000|2022-03-24 02:10:30|300.76|297.96|300.63|297.83|300.76|297.96|300.63|297.83|0
1648087840000|2022-03-24 02:10:40|300.76|297.96|300.63|297.83|300.76|297.96|300.63|297.83|0
1648087850000|2022-03-24 02:10:50|300.57|297.77|300.5|297.7|300.57|297.77|300.5|297.7|0
1648087860000|2022-03-24 02:11:00|300.44|297.64|300.5|297.7|300.5|297.7|300.44|297.64|0
1648087890000|2022-03-24 02:11:30|300.37|297.57|300.44|297.64|300.44|297.64|300.37|297.57|0
1648087900000|2022-03-24 02:11:40|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1648087910000|2022-03-24 02:11:50|300.44|297.64|300.44|297.64|300.5|297.7|300.44|297.64|0
1648087920000|2022-03-24 02:12:00|300.63|297.83|300.76|297.96|300.76|297.96|300.63|297.83|0
1648087940000|2022-03-24 02:12:20|300.89|298.09|300.89|298.09|301.02|298.22|300.89|298.09|0
1648087950000|2022-03-24 02:12:30|300.76|297.96|300.76|297.96|300.76|297.96|300.76|297.96|0
1648087960000|2022-03-24 02:12:40|300.63|297.83|300.76|297.96|300.76|297.96|300.63|297.83|0
1648087980000|2022-03-24 02:13:00|300.69|297.89|300.63|297.83|300.69|297.89|300.63|297.83|0
1648087990000|2022-03-24 02:13:10|300.57|297.77|300.57|297.77|300.57|297.77|300.57|297.77|0
1648088000000|2022-03-24 02:13:20|300.63|297.83|300.63|297.83|300.63|297.83|300.63|297.83|0
1648088030000|2022-03-24 02:13:50|300.5|297.7|300.5|297.7|300.5|297.7|300.5|297.7|0
1648088040000|2022-03-24 02:14:00|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1648088050000|2022-03-24 02:14:10|300.24|297.44|300.24|297.44|300.24|297.44|300.24|297.44|0
1648088060000|2022-03-24 02:14:20|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648088080000|2022-03-24 02:14:40|300.05|297.25|299.99|297.19|300.11|297.31|299.99|297.19|0
1648088090000|2022-03-24 02:14:50|299.86|297.06|299.86|297.06|299.86|297.06|299.86|297.06|0
1648088100000|2022-03-24 02:15:00|299.99|297.19|299.86|297.06|299.99|297.19|299.86|297.06|0
1648088110000|2022-03-24 02:15:10|299.98|297.18|299.98|297.18|299.98|297.18|299.92|297.12|0
1648088120000|2022-03-24 02:15:20|300.11|297.31|299.98|297.18|300.11|297.31|299.98|297.18|0
1648088130000|2022-03-24 02:15:30|299.92|297.12|299.73|296.93|299.92|297.12|299.73|296.93|0
1648088140000|2022-03-24 02:15:40|299.86|297.06|299.73|296.93|299.86|297.06|299.73|296.93|0
1648088150000|2022-03-24 02:15:50|299.86|297.06|299.86|297.06|299.86|297.06|299.86|297.06|0
1648088160000|2022-03-24 02:16:00|299.79|296.99|299.86|297.06|299.86|297.06|299.6|296.8|0
1648088170000|2022-03-24 02:16:10|299.79|296.99|299.86|297.06|299.86|297.06|299.79|296.99|0
1648088180000|2022-03-24 02:16:20|299.73|296.93|299.73|296.93|299.73|296.93|299.73|296.93|0
1648088190000|2022-03-24 02:16:30|299.66|296.86|299.73|296.93|299.73|296.93|299.66|296.86|0
1648088210000|2022-03-24 02:16:50|299.6|296.8|299.6|296.8|299.6|296.8|299.6|296.8|0
1648088220000|2022-03-24 02:17:00|299.73|296.93|299.73|296.93|299.73|296.93|299.73|296.93|0
1648088250000|2022-03-24 02:17:30|299.6|296.8|299.6|296.8|299.6|296.8|299.6|296.8|0
1648088270000|2022-03-24 02:17:50|299.47|296.67|299.47|296.67|299.47|296.67|299.47|296.67|0
1648088280000|2022-03-24 02:18:00|299.53|296.73|299.6|296.8|299.6|296.8|299.47|296.67|0
1648088300000|2022-03-24 02:18:20|299.47|296.67|299.73|296.93|299.73|296.93|299.47|296.67|0
1648088310000|2022-03-24 02:18:30|299.66|296.86|299.66|296.86|299.66|296.86|299.6|296.8|0
1648088320000|2022-03-24 02:18:40|299.6|296.8|299.73|296.93|299.85|297.05|299.6|296.8|0
1648088330000|2022-03-24 02:18:50|299.85|297.05|299.85|297.05|299.85|297.05|299.85|297.05|0
1648088340000|2022-03-24 02:19:00|299.72|296.92|299.85|297.05|299.85|297.05|299.72|296.92|0
1648088360000|2022-03-24 02:19:20|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1648088370000|2022-03-24 02:19:30|300.05|297.25|299.92|297.12|300.05|297.25|299.92|297.12|0
1648088380000|2022-03-24 02:19:40|299.98|297.18|300.11|297.31|300.11|297.31|299.98|297.18|0
1648088400000|2022-03-24 02:20:00|300.17|297.37|299.98|297.18|300.17|297.37|299.98|297.18|0
1648088410000|2022-03-24 02:20:10|300.11|297.31|300.24|297.44|300.37|297.57|300.11|297.31|0
1648088420000|2022-03-24 02:20:20|300.3|297.5|300.24|297.44|300.3|297.5|300.24|297.44|0
1648088430000|2022-03-24 02:20:30|300.11|297.31|300.24|297.44|300.24|297.44|300.11|297.31|0
1648088440000|2022-03-24 02:20:40|300.3|297.5|300.3|297.5|300.3|297.5|300.3|297.5|0
1648088450000|2022-03-24 02:20:50|300.24|297.44|300.24|297.44|300.3|297.5|300.24|297.44|0
1648088460000|2022-03-24 02:21:00|300.17|297.37|300.11|297.31|300.24|297.44|300.11|297.31|0
1648088470000|2022-03-24 02:21:10|300.24|297.44|300.24|297.44|300.24|297.44|300.24|297.44|0
1648088480000|2022-03-24 02:21:20|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648088490000|2022-03-24 02:21:30|299.85|297.05|299.85|297.05|299.85|297.05|299.85|297.05|0
1648088530000|2022-03-24 02:22:10|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1648088550000|2022-03-24 02:22:30|300.11|297.31|299.98|297.18|300.11|297.31|299.98|297.18|0
1648088560000|2022-03-24 02:22:40|299.85|297.05|299.85|297.05|299.85|297.05|299.85|297.05|0
1648088600000|2022-03-24 02:23:20|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1648088610000|2022-03-24 02:23:30|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648088620000|2022-03-24 02:23:40|300.04|297.24|300.11|297.31|300.11|297.31|300.04|297.24|0
1648088640000|2022-03-24 02:24:00|300.04|297.24|299.98|297.18|300.11|297.31|299.98|297.18|0
1648088660000|2022-03-24 02:24:20|300.11|297.31|300.04|297.24|300.11|297.31|300.04|297.24|0
1648088670000|2022-03-24 02:24:30|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648088680000|2022-03-24 02:24:40|299.98|297.18|300.11|297.31|300.11|297.31|299.98|297.18|0
1648088690000|2022-03-24 02:24:50|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1648088700000|2022-03-24 02:25:00|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648088720000|2022-03-24 02:25:20|300.24|297.44|300.3|297.5|300.3|297.5|300.24|297.44|0
1648088730000|2022-03-24 02:25:30|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1648088740000|2022-03-24 02:25:40|300.3|297.5|300.24|297.44|300.3|297.5|300.24|297.44|0
1648088760000|2022-03-24 02:26:00|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1648088770000|2022-03-24 02:26:10|300.5|297.7|300.43|297.63|300.5|297.7|300.37|297.57|0
1648088780000|2022-03-24 02:26:20|300.37|297.57|300.3|297.5|300.37|297.57|300.3|297.5|0
1648088790000|2022-03-24 02:26:30|300.24|297.44|300.24|297.44|300.24|297.44|300.17|297.37|0
1648088800000|2022-03-24 02:26:40|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1648088830000|2022-03-24 02:27:10|300.3|297.5|300.3|297.5|300.3|297.5|300.3|297.5|0
1648088840000|2022-03-24 02:27:20|300.37|297.57|300.24|297.44|300.37|297.57|300.24|297.44|0
1648088850000|2022-03-24 02:27:30|300.11|297.31|300.24|297.44|300.24|297.44|300.11|297.31|0
1648088860000|2022-03-24 02:27:40|300.37|297.57|300.24|297.44|300.37|297.57|300.24|297.44|0
1648088880000|2022-03-24 02:28:00|300.11|297.31|300.24|297.44|300.24|297.44|300.11|297.31|0
1648088890000|2022-03-24 02:28:10|299.85|297.05|299.85|297.05|299.85|297.05|299.85|297.05|0
1648088900000|2022-03-24 02:28:20|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1648088910000|2022-03-24 02:28:30|299.98|297.18|299.98|297.18|300.04|297.24|299.98|297.18|0
1648088920000|2022-03-24 02:28:40|300.11|297.31|300.04|297.24|300.11|297.31|300.04|297.24|0
1648088930000|2022-03-24 02:28:50|300.11|297.31|299.98|297.18|300.11|297.31|299.98|297.18|0
1648088940000|2022-03-24 02:29:00|300.04|297.24|299.98|297.18|300.11|297.31|299.98|297.18|0
1648088950000|2022-03-24 02:29:10|300.11|297.31|300.04|297.24|300.11|297.31|299.98|297.18|0
1648088960000|2022-03-24 02:29:20|300.11|297.31|299.98|297.18|300.11|297.31|299.98|297.18|0
1648088970000|2022-03-24 02:29:30|300.04|297.24|299.98|297.18|300.04|297.24|299.98|297.18|0
1648088980000|2022-03-24 02:29:40|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648088990000|2022-03-24 02:29:50|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1648089000000|2022-03-24 02:30:00|300.11|297.31|300.24|297.44|300.24|297.44|300.04|297.24|0
1648089020000|2022-03-24 02:30:20|300.3|297.5|300.3|297.5|300.37|297.57|300.3|297.5|0
1648089030000|2022-03-24 02:30:30|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1648089050000|2022-03-24 02:30:50|300.24|297.44|300.24|297.44|300.24|297.44|300.24|297.44|0
1648089060000|2022-03-24 02:31:00|300.3|297.5|300.37|297.57|300.37|297.57|300.3|297.5|0
1648089080000|2022-03-24 02:31:20|300.5|297.7|300.63|297.83|300.63|297.83|300.5|297.7|0
1648089090000|2022-03-24 02:31:30|300.62|297.82|300.56|297.76|300.62|297.82|300.56|297.76|0
1648089100000|2022-03-24 02:31:40|300.62|297.82|300.75|297.95|300.75|297.95|300.62|297.82|0
1648089110000|2022-03-24 02:31:50|300.88|298.08|301.01|298.21|301.01|298.21|300.88|298.08|0
1648089120000|2022-03-24 02:32:00|301.08|298.28|301.27|298.47|301.27|298.47|301.08|298.28|0
1648089130000|2022-03-24 02:32:10|301.4|298.6|301.4|298.6|301.53|298.73|301.4|298.6|0
1648089140000|2022-03-24 02:32:20|301.53|298.73|301.4|298.6|301.53|298.73|301.4|298.6|0
1648089150000|2022-03-24 02:32:30|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1648089160000|2022-03-24 02:32:40|301.33|298.53|301.4|298.6|301.4|298.6|301.27|298.47|0
1648089170000|2022-03-24 02:32:50|301.27|298.47|301.14|298.34|301.27|298.47|301.14|298.34|0
1648089180000|2022-03-24 02:33:00|301.01|298.21|300.75|297.95|301.01|298.21|300.75|297.95|0
1648089190000|2022-03-24 02:33:10|300.88|298.08|300.88|298.08|300.88|298.08|300.88|298.08|0
1648089200000|2022-03-24 02:33:20|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1648089210000|2022-03-24 02:33:30|300.88|298.08|300.88|298.08|300.88|298.08|300.88|298.08|0
1648089220000|2022-03-24 02:33:40|300.75|297.95|300.62|297.82|300.75|297.95|300.62|297.82|0
1648089230000|2022-03-24 02:33:50|300.75|297.95|300.88|298.08|300.88|298.08|300.75|297.95|0
1648089240000|2022-03-24 02:34:00|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1648089260000|2022-03-24 02:34:20|300.62|297.82|300.69|297.89|300.69|297.89|300.62|297.82|0
1648089270000|2022-03-24 02:34:30|300.62|297.82|300.62|297.82|300.62|297.82|300.62|297.82|0
1648089280000|2022-03-24 02:34:40|300.75|297.95|300.75|297.95|300.75|297.95|300.69|297.89|0
1648089290000|2022-03-24 02:34:50|300.82|298.02|300.88|298.08|300.88|298.08|300.82|298.02|0
1648089300000|2022-03-24 02:35:00|300.82|298.02|300.75|297.95|300.82|298.02|300.75|297.95|0
1648089310000|2022-03-24 02:35:10|300.88|298.08|300.88|298.08|300.88|298.08|300.75|297.95|0
1648089320000|2022-03-24 02:35:20|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1648089330000|2022-03-24 02:35:30|300.88|298.08|301.01|298.21|301.01|298.21|300.88|298.08|0
1648089340000|2022-03-24 02:35:40|301.07|298.27|301.01|298.21|301.07|298.27|301.01|298.21|0
1648089350000|2022-03-24 02:35:50|300.88|298.08|301.01|298.21|301.01|298.21|300.88|298.08|0
1648089360000|2022-03-24 02:36:00|300.88|298.08|301.14|298.34|301.14|298.34|300.88|298.08|0
1648089370000|2022-03-24 02:36:10|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1648089380000|2022-03-24 02:36:20|300.88|298.08|301.01|298.21|301.01|298.21|300.88|298.08|0
1648089390000|2022-03-24 02:36:30|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1648089400000|2022-03-24 02:36:40|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1648089410000|2022-03-24 02:36:50|301.14|298.34|301.07|298.27|301.14|298.34|301.01|298.21|0
1648089420000|2022-03-24 02:37:00|301.14|298.34|301.07|298.27|301.14|298.34|301.07|298.27|0
1648089430000|2022-03-24 02:37:10|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1648089440000|2022-03-24 02:37:20|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1648089450000|2022-03-24 02:37:30|300.88|298.08|301.01|298.21|301.01|298.21|300.88|298.08|0
1648089480000|2022-03-24 02:38:00|300.88|298.08|300.88|298.08|300.88|298.08|300.88|298.08|0
1648089490000|2022-03-24 02:38:10|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1648089500000|2022-03-24 02:38:20|300.88|298.08|300.88|298.08|300.88|298.08|300.88|298.08|0
1648089530000|2022-03-24 02:38:50|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1648089560000|2022-03-24 02:39:20|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1648089570000|2022-03-24 02:39:30|301.14|298.34|301.01|298.21|301.14|298.34|301.01|298.21|0
1648089580000|2022-03-24 02:39:40|300.94|298.14|301.01|298.21|301.01|298.21|300.94|298.14|0
1648089590000|2022-03-24 02:39:50|300.88|298.08|300.81|298.01|300.88|298.08|300.75|297.95|0
1648089600000|2022-03-24 02:40:00|300.75|297.95|300.88|298.08|300.88|298.08|300.75|297.95|0
1648089610000|2022-03-24 02:40:10|300.62|297.82|300.62|297.82|300.62|297.82|300.62|297.82|0
1648089640000|2022-03-24 02:40:40|300.55|297.75|300.55|297.75|300.55|297.75|300.55|297.75|0
1648089650000|2022-03-24 02:40:50|300.62|297.82|300.62|297.82|300.62|297.82|300.62|297.82|0
1648089660000|2022-03-24 02:41:00|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1648089670000|2022-03-24 02:41:10|300.62|297.82|300.62|297.82|300.62|297.82|300.62|297.82|0
1648089680000|2022-03-24 02:41:20|300.68|297.88|300.62|297.82|300.68|297.88|300.62|297.82|0
1648089690000|2022-03-24 02:41:30|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1648089720000|2022-03-24 02:42:00|300.88|298.08|301.01|298.21|301.01|298.21|300.88|298.08|0
1648089740000|2022-03-24 02:42:20|300.88|298.08|300.62|297.82|300.88|298.08|300.62|297.82|0
1648089750000|2022-03-24 02:42:30|300.49|297.69|300.49|297.69|300.49|297.69|300.49|297.69|0
1648089760000|2022-03-24 02:42:40|300.23|297.43|300.29|297.49|300.36|297.56|300.23|297.43|0
1648089770000|2022-03-24 02:42:50|300.36|297.56|300.42|297.62|300.42|297.62|300.36|297.56|0
1648089780000|2022-03-24 02:43:00|300.36|297.56|300.36|297.56|300.42|297.62|300.36|297.56|0
1648089790000|2022-03-24 02:43:10|300.42|297.62|300.36|297.56|300.42|297.62|300.36|297.56|0
1648089810000|2022-03-24 02:43:30|300.49|297.69|300.42|297.62|300.49|297.69|300.36|297.56|0
1648089820000|2022-03-24 02:43:40|300.49|297.69|300.49|297.69|300.49|297.69|300.49|297.69|0
1648089830000|2022-03-24 02:43:50|300.62|297.82|300.62|297.82|300.62|297.82|300.62|297.82|0
1648089840000|2022-03-24 02:44:00|300.75|297.95|300.62|297.82|300.81|298.01|300.62|297.82|0
1648089850000|2022-03-24 02:44:10|300.75|297.95|300.75|297.95|300.88|298.08|300.75|297.95|0
1648089860000|2022-03-24 02:44:20|300.88|298.08|301.01|298.21|301.14|298.34|300.88|298.08|0
1648089890000|2022-03-24 02:44:50|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1648089900000|2022-03-24 02:45:00|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1648089910000|2022-03-24 02:45:10|301.14|298.34|301.27|298.47|301.27|298.47|301.14|298.34|0
1648089920000|2022-03-24 02:45:20|301.01|298.21|301.14|298.34|301.14|298.34|301.01|298.21|0
1648089930000|2022-03-24 02:45:30|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1648089940000|2022-03-24 02:45:40|301.2|298.4|301.4|298.6|301.4|298.6|301.2|298.4|0
1648089960000|2022-03-24 02:46:00|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1648089970000|2022-03-24 02:46:10|301.66|298.86|301.66|298.86|301.66|298.86|301.66|298.86|0
1648089980000|2022-03-24 02:46:20|301.53|298.73|301.66|298.86|301.66|298.86|301.53|298.73|0
1648089990000|2022-03-24 02:46:30|301.91|299.11|302.17|299.37|302.17|299.37|301.91|299.11|0
1648090010000|2022-03-24 02:46:50|302.11|299.31|302.04|299.24|302.17|299.37|302.04|299.24|0
1648090020000|2022-03-24 02:47:00|301.98|299.18|302.17|299.37|302.17|299.37|301.98|299.18|0
1648090030000|2022-03-24 02:47:10|302.04|299.24|302.04|299.24|302.04|299.24|302.04|299.24|0
1648090060000|2022-03-24 02:47:40|302.17|299.37|302.17|299.37|302.17|299.37|302.04|299.24|0
1648090070000|2022-03-24 02:47:50|302.04|299.24|302.17|299.37|302.17|299.37|302.04|299.24|0
1648090080000|2022-03-24 02:48:00|302.04|299.24|302.04|299.24|302.04|299.24|302.04|299.24|0
1648090090000|2022-03-24 02:48:10|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1648090110000|2022-03-24 02:48:30|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648090120000|2022-03-24 02:48:40|302.56|299.76|302.3|299.5|302.56|299.76|302.3|299.5|0
1648090140000|2022-03-24 02:49:00|302.43|299.63|302.43|299.63|302.43|299.63|302.43|299.63|0
1648090150000|2022-03-24 02:49:10|302.69|299.89|302.43|299.63|302.69|299.89|302.43|299.63|0
1648090160000|2022-03-24 02:49:20|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648090170000|2022-03-24 02:49:30|302.43|299.63|302.56|299.76|302.56|299.76|302.43|299.63|0
1648090180000|2022-03-24 02:49:40|302.43|299.63|302.49|299.69|302.49|299.69|302.43|299.63|0
1648090190000|2022-03-24 02:49:50|302.56|299.76|302.3|299.5|302.56|299.76|302.3|299.5|0
1648090200000|2022-03-24 02:50:00|302.36|299.56|302.43|299.63|302.43|299.63|302.36|299.56|0
1648090210000|2022-03-24 02:50:10|302.3|299.5|302.17|299.37|302.3|299.5|302.17|299.37|0
1648090220000|2022-03-24 02:50:20|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648090230000|2022-03-24 02:50:30|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1648090240000|2022-03-24 02:50:40|302.11|299.31|302.04|299.24|302.11|299.31|302.04|299.24|0
1648090250000|2022-03-24 02:50:50|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1648090260000|2022-03-24 02:51:00|302.04|299.24|301.91|299.11|302.04|299.24|301.91|299.11|0
1648090270000|2022-03-24 02:51:10|301.78|298.98|301.91|299.11|301.91|299.11|301.78|298.98|0
1648090290000|2022-03-24 02:51:30|301.78|298.98|301.91|299.11|301.91|299.11|301.78|298.98|0
1648090300000|2022-03-24 02:51:40|301.85|299.05|301.85|299.05|301.85|299.05|301.85|299.05|0
1648090310000|2022-03-24 02:51:50|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648090320000|2022-03-24 02:52:00|301.65|298.85|301.52|298.72|301.65|298.85|301.52|298.72|0
1648090330000|2022-03-24 02:52:10|301.65|298.85|301.52|298.72|301.65|298.85|301.52|298.72|0
1648090350000|2022-03-24 02:52:30|301.39|298.59|301.46|298.66|301.52|298.72|301.39|298.59|0
1648090360000|2022-03-24 02:52:40|301.52|298.72|301.71|298.91|301.71|298.91|301.52|298.72|0
1648090370000|2022-03-24 02:52:50|301.78|298.98|301.78|298.98|301.78|298.98|301.65|298.85|0
1648090380000|2022-03-24 02:53:00|301.91|299.11|301.84|299.04|301.91|299.11|301.78|298.98|0
1648090390000|2022-03-24 02:53:10|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648090400000|2022-03-24 02:53:20|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1648090410000|2022-03-24 02:53:30|301.78|298.98|301.84|299.04|301.84|299.04|301.78|298.98|0
1648090420000|2022-03-24 02:53:40|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648090430000|2022-03-24 02:53:50|301.84|299.04|301.91|299.11|301.91|299.11|301.84|299.04|0
1648090440000|2022-03-24 02:54:00|302.04|299.24|301.91|299.11|302.04|299.24|301.91|299.11|0
1648090450000|2022-03-24 02:54:10|301.84|299.04|301.91|299.11|301.91|299.11|301.78|298.98|0
1648090460000|2022-03-24 02:54:20|301.84|299.04|301.65|298.85|301.84|299.04|301.65|298.85|0
1648090470000|2022-03-24 02:54:30|301.71|298.91|301.65|298.85|301.71|298.91|301.65|298.85|0
1648090480000|2022-03-24 02:54:40|301.52|298.72|301.65|298.85|301.65|298.85|301.52|298.72|0
1648090490000|2022-03-24 02:54:50|301.78|298.98|301.65|298.85|301.78|298.98|301.65|298.85|0
1648090510000|2022-03-24 02:55:10|301.78|298.98|301.65|298.85|301.78|298.98|301.65|298.85|0
1648090520000|2022-03-24 02:55:20|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648090530000|2022-03-24 02:55:30|301.91|299.11|301.78|298.98|301.91|299.11|301.78|298.98|0
1648090540000|2022-03-24 02:55:40|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1648090550000|2022-03-24 02:55:50|302.04|299.24|302.04|299.24|302.04|299.24|302.04|299.24|0
1648090560000|2022-03-24 02:56:00|301.84|299.04|301.84|299.04|301.91|299.11|301.84|299.04|0
1648090570000|2022-03-24 02:56:10|301.91|299.11|301.78|298.98|301.91|299.11|301.78|298.98|0
1648090590000|2022-03-24 02:56:30|301.65|298.85|301.71|298.91|301.78|298.98|301.65|298.85|0
1648090600000|2022-03-24 02:56:40|301.78|298.98|301.78|298.98|301.78|298.98|301.65|298.85|0
1648090610000|2022-03-24 02:56:50|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1648090620000|2022-03-24 02:57:00|301.78|298.98|301.91|299.11|301.91|299.11|301.78|298.98|0
1648090640000|2022-03-24 02:57:20|301.97|299.17|301.91|299.11|301.97|299.17|301.91|299.11|0
1648090650000|2022-03-24 02:57:30|301.84|299.04|301.84|299.04|301.91|299.11|301.84|299.04|0
1648090660000|2022-03-24 02:57:40|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648090720000|2022-03-24 02:58:40|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1648090730000|2022-03-24 02:58:50|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648090770000|2022-03-24 02:59:30|301.71|298.91|301.78|298.98|301.78|298.98|301.71|298.91|0
1648090780000|2022-03-24 02:59:40|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1648090790000|2022-03-24 02:59:50|301.78|298.98|301.78|298.98|301.78|298.98|301.71|298.91|0
1648090800000|2022-03-24 03:00:00|301.84|299.04|301.52|298.72|301.91|299.11|301.52|298.72|0
1648090810000|2022-03-24 03:00:10|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1648090820000|2022-03-24 03:00:20|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1648090830000|2022-03-24 03:00:30|301.65|298.85|301.91|299.11|301.91|299.11|301.65|298.85|0
1648090840000|2022-03-24 03:00:40|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648090860000|2022-03-24 03:01:00|301.65|298.85|301.91|299.11|301.91|299.11|301.65|298.85|0
1648090870000|2022-03-24 03:01:10|302.04|299.24|301.78|298.98|302.04|299.24|301.78|298.98|0
1648090880000|2022-03-24 03:01:20|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1648090890000|2022-03-24 03:01:30|302.04|299.24|302.04|299.24|302.04|299.24|302.04|299.24|0
1648090900000|2022-03-24 03:01:40|302.17|299.37|302.3|299.5|302.3|299.5|302.17|299.37|0
1648090910000|2022-03-24 03:01:50|302.17|299.37|302.17|299.37|302.3|299.5|302.17|299.37|0
1648090920000|2022-03-24 03:02:00|302.04|299.24|302.04|299.24|302.04|299.24|302.04|299.24|0
1648090930000|2022-03-24 03:02:10|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1648090940000|2022-03-24 03:02:20|301.78|298.98|301.91|299.11|301.91|299.11|301.78|298.98|0
1648090970000|2022-03-24 03:02:50|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648090980000|2022-03-24 03:03:00|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1648090990000|2022-03-24 03:03:10|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648091010000|2022-03-24 03:03:30|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1648091070000|2022-03-24 03:04:30|301.52|298.72|301.52|298.72|301.52|298.72|301.52|298.72|0
1648091080000|2022-03-24 03:04:40|301.39|298.59|301.26|298.46|301.39|298.59|301.26|298.46|0
1648091110000|2022-03-24 03:05:10|301.19|298.39|301.13|298.33|301.19|298.39|301.13|298.33|0
1648091120000|2022-03-24 03:05:20|301.26|298.46|301.32|298.52|301.32|298.52|301.26|298.46|0
1648091130000|2022-03-24 03:05:30|301.26|298.46|301.13|298.33|301.26|298.46|301.13|298.33|0
1648091140000|2022-03-24 03:05:40|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1648091150000|2022-03-24 03:05:50|301.13|298.33|301.13|298.33|301.13|298.33|301.13|298.33|0
1648091170000|2022-03-24 03:06:10|300.87|298.07|300.87|298.07|300.87|298.07|300.87|298.07|0
1648091180000|2022-03-24 03:06:20|300.74|297.94|300.61|297.81|300.74|297.94|300.61|297.81|0
1648091190000|2022-03-24 03:06:30|300.8|298|300.87|298.07|300.87|298.07|300.8|298|0
1648091220000|2022-03-24 03:07:00|301|298.2|301.26|298.46|301.26|298.46|301|298.2|0
1648091230000|2022-03-24 03:07:10|301.39|298.59|301.26|298.46|301.39|298.59|301.26|298.46|0
1648091240000|2022-03-24 03:07:20|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1648091250000|2022-03-24 03:07:30|301.32|298.52|301.26|298.46|301.32|298.52|301.26|298.46|0
1648091280000|2022-03-24 03:08:00|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1648091300000|2022-03-24 03:08:20|301.52|298.72|301.39|298.59|301.52|298.72|301.39|298.59|0
1648091310000|2022-03-24 03:08:30|301.52|298.72|301.58|298.78|301.58|298.78|301.52|298.72|0
1648091320000|2022-03-24 03:08:40|301.52|298.72|301.52|298.72|301.52|298.72|301.52|298.72|0
1648091330000|2022-03-24 03:08:50|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1648091340000|2022-03-24 03:09:00|301.45|298.65|301.52|298.72|301.52|298.72|301.45|298.65|0
1648091360000|2022-03-24 03:09:20|301.65|298.85|301.71|298.91|301.78|298.98|301.65|298.85|0
1648091370000|2022-03-24 03:09:30|301.78|298.98|301.84|299.04|301.91|299.11|301.78|298.98|0
1648091380000|2022-03-24 03:09:40|301.91|299.11|301.78|298.98|301.91|299.11|301.78|298.98|0
1648091390000|2022-03-24 03:09:50|301.91|299.11|301.71|298.91|301.91|299.11|301.71|298.91|0
1648091400000|2022-03-24 03:10:00|301.78|298.98|301.78|298.98|302.03|299.23|301.78|298.98|0
1648091410000|2022-03-24 03:10:10|301.84|299.04|301.78|298.98|301.84|299.04|301.78|298.98|0
1648091420000|2022-03-24 03:10:20|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1648091430000|2022-03-24 03:10:30|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1648091450000|2022-03-24 03:10:50|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648091460000|2022-03-24 03:11:00|301.9|299.1|301.84|299.04|301.9|299.1|301.84|299.04|0
1648091470000|2022-03-24 03:11:10|301.9|299.1|301.77|298.97|301.9|299.1|301.77|298.97|0
1648091490000|2022-03-24 03:11:30|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1648091500000|2022-03-24 03:11:40|301.64|298.84|301.77|298.97|301.77|298.97|301.64|298.84|0
1648091510000|2022-03-24 03:11:50|301.9|299.1|301.84|299.04|301.9|299.1|301.77|298.97|0
1648091520000|2022-03-24 03:12:00|301.9|299.1|301.9|299.1|301.9|299.1|301.77|298.97|0
1648091530000|2022-03-24 03:12:10|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648091540000|2022-03-24 03:12:20|301.9|299.1|301.9|299.1|301.9|299.1|301.9|299.1|0
1648091550000|2022-03-24 03:12:30|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648091560000|2022-03-24 03:12:40|301.9|299.1|301.77|298.97|301.9|299.1|301.77|298.97|0
1648091570000|2022-03-24 03:12:50|301.84|299.04|301.9|299.1|301.9|299.1|301.84|299.04|0
1648091580000|2022-03-24 03:13:00|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648091620000|2022-03-24 03:13:40|301.71|298.91|301.71|298.91|301.77|298.97|301.71|298.91|0
1648091630000|2022-03-24 03:13:50|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648091640000|2022-03-24 03:14:00|301.9|299.1|301.77|298.97|301.9|299.1|301.77|298.97|0
1648091680000|2022-03-24 03:14:40|301.9|299.1|301.9|299.1|301.9|299.1|301.9|299.1|0
1648091690000|2022-03-24 03:14:50|301.84|299.04|301.9|299.1|301.9|299.1|301.84|299.04|0
1648091700000|2022-03-24 03:15:00|301.77|298.97|301.64|298.84|301.77|298.97|301.64|298.84|0
1648091710000|2022-03-24 03:15:10|301.77|298.97|301.64|298.84|301.77|298.97|301.64|298.84|0
1648091720000|2022-03-24 03:15:20|301.58|298.78|301.64|298.84|301.64|298.84|301.58|298.78|0
1648091730000|2022-03-24 03:15:30|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648091740000|2022-03-24 03:15:40|302.03|299.23|301.9|299.1|302.03|299.23|301.9|299.1|0
1648091750000|2022-03-24 03:15:50|302.03|299.23|302.09|299.29|302.16|299.36|302.03|299.23|0
1648091760000|2022-03-24 03:16:00|301.84|299.04|301.9|299.1|301.9|299.1|301.84|299.04|0
1648091770000|2022-03-24 03:16:10|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648091820000|2022-03-24 03:17:00|301.9|299.1|302.03|299.23|302.03|299.23|301.9|299.1|0
1648091830000|2022-03-24 03:17:10|301.9|299.1|301.9|299.1|301.9|299.1|301.9|299.1|0
1648091840000|2022-03-24 03:17:20|302.03|299.23|302.16|299.36|302.16|299.36|302.03|299.23|0
1648091850000|2022-03-24 03:17:30|302.03|299.23|302.03|299.23|302.03|299.23|302.03|299.23|0
1648091860000|2022-03-24 03:17:40|302.16|299.36|302.09|299.29|302.16|299.36|302.03|299.23|0
1648091870000|2022-03-24 03:17:50|302.03|299.23|302.16|299.36|302.16|299.36|302.03|299.23|0
1648091880000|2022-03-24 03:18:00|302.09|299.29|302.03|299.23|302.09|299.29|302.03|299.23|0
1648091890000|2022-03-24 03:18:10|302.16|299.36|302.03|299.23|302.16|299.36|302.03|299.23|0
1648091900000|2022-03-24 03:18:20|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1648091930000|2022-03-24 03:18:50|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1648091940000|2022-03-24 03:19:00|302.16|299.36|302.03|299.23|302.16|299.36|301.96|299.16|0
1648091960000|2022-03-24 03:19:20|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1648091970000|2022-03-24 03:19:30|302.03|299.23|302.03|299.23|302.09|299.29|302.03|299.23|0
1648091980000|2022-03-24 03:19:40|301.9|299.1|301.9|299.1|301.9|299.1|301.9|299.1|0
1648091990000|2022-03-24 03:19:50|301.83|299.03|301.9|299.1|301.9|299.1|301.83|299.03|0
1648092000000|2022-03-24 03:20:00|302.03|299.23|302.03|299.23|302.03|299.23|302.03|299.23|0
1648092010000|2022-03-24 03:20:10|301.9|299.1|301.83|299.03|301.9|299.1|301.77|298.97|0
1648092020000|2022-03-24 03:20:20|301.9|299.1|301.77|298.97|301.9|299.1|301.77|298.97|0
1648092030000|2022-03-24 03:20:30|301.9|299.1|302.03|299.23|302.03|299.23|301.9|299.1|0
1648092040000|2022-03-24 03:20:40|302.16|299.36|302.03|299.23|302.16|299.36|302.03|299.23|0
1648092050000|2022-03-24 03:20:50|302.16|299.36|302.03|299.23|302.16|299.36|302.03|299.23|0
1648092060000|2022-03-24 03:21:00|301.9|299.1|301.9|299.1|302.03|299.23|301.9|299.1|0
1648092070000|2022-03-24 03:21:10|301.77|298.97|301.83|299.03|301.83|299.03|301.77|298.97|0
1648092080000|2022-03-24 03:21:20|301.77|298.97|301.9|299.1|301.9|299.1|301.77|298.97|0
1648092090000|2022-03-24 03:21:30|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648092140000|2022-03-24 03:22:20|301.9|299.1|301.77|298.97|301.9|299.1|301.77|298.97|0
1648092160000|2022-03-24 03:22:40|301.64|298.84|301.64|298.84|301.64|298.84|301.64|298.84|0
1648092170000|2022-03-24 03:22:50|301.51|298.71|301.51|298.71|301.57|298.77|301.51|298.71|0
1648092200000|2022-03-24 03:23:20|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1648092210000|2022-03-24 03:23:30|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1648092220000|2022-03-24 03:23:40|301.64|298.84|301.64|298.84|301.64|298.84|301.64|298.84|0
1648092230000|2022-03-24 03:23:50|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1648092260000|2022-03-24 03:24:20|301.44|298.64|301.44|298.64|301.44|298.64|301.44|298.64|0
1648092270000|2022-03-24 03:24:30|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1648092280000|2022-03-24 03:24:40|301.44|298.64|301.44|298.64|301.51|298.71|301.44|298.64|0
1648092290000|2022-03-24 03:24:50|301.38|298.58|301.44|298.64|301.51|298.71|301.38|298.58|0
1648092300000|2022-03-24 03:25:00|301.51|298.71|301.64|298.84|301.64|298.84|301.51|298.71|0
1648092320000|2022-03-24 03:25:20|301.77|298.97|301.77|298.97|301.77|298.97|301.7|298.9|0
1648092350000|2022-03-24 03:25:50|301.7|298.9|301.64|298.84|301.7|298.9|301.64|298.84|0
1648092380000|2022-03-24 03:26:20|301.57|298.77|301.57|298.77|301.57|298.77|301.57|298.77|0
1648092390000|2022-03-24 03:26:30|301.64|298.84|301.77|298.97|301.77|298.97|301.64|298.84|0
1648092400000|2022-03-24 03:26:40|301.64|298.84|301.64|298.84|301.64|298.84|301.64|298.84|0
1648092430000|2022-03-24 03:27:10|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648092470000|2022-03-24 03:27:50|301.7|298.9|301.64|298.84|301.7|298.9|301.64|298.84|0
1648092500000|2022-03-24 03:28:20|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648092510000|2022-03-24 03:28:30|301.7|298.9|301.7|298.9|301.7|298.9|301.7|298.9|0
1648092520000|2022-03-24 03:28:40|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648092540000|2022-03-24 03:29:00|301.51|298.71|301.64|298.84|301.64|298.84|301.51|298.71|0
1648092560000|2022-03-24 03:29:20|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1648092570000|2022-03-24 03:29:30|301.44|298.64|301.38|298.58|301.44|298.64|301.38|298.58|0
1648092600000|2022-03-24 03:30:00|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1648092610000|2022-03-24 03:30:10|301.44|298.64|301.38|298.58|301.44|298.64|301.38|298.58|0
1648092620000|2022-03-24 03:30:20|301.31|298.51|301.25|298.45|301.38|298.58|301.25|298.45|0
1648092630000|2022-03-24 03:30:30|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1648092650000|2022-03-24 03:30:50|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1648092660000|2022-03-24 03:31:00|301.64|298.84|301.64|298.84|301.64|298.84|301.64|298.84|0
1648092670000|2022-03-24 03:31:10|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648092680000|2022-03-24 03:31:20|301.9|299.1|301.9|299.1|301.9|299.1|301.9|299.1|0
1648092690000|2022-03-24 03:31:30|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1648092700000|2022-03-24 03:31:40|301.64|298.84|301.64|298.84|301.64|298.84|301.64|298.84|0
1648092720000|2022-03-24 03:32:00|301.51|298.71|301.57|298.77|301.57|298.77|301.51|298.71|0
1648092730000|2022-03-24 03:32:10|301.64|298.84|301.64|298.84|301.64|298.84|301.57|298.77|0
1648092740000|2022-03-24 03:32:20|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1648092750000|2022-03-24 03:32:30|301.64|298.84|301.51|298.71|301.64|298.84|301.51|298.71|0
1648092760000|2022-03-24 03:32:40|301.64|298.84|301.64|298.84|301.64|298.84|301.64|298.84|0
1648092770000|2022-03-24 03:32:50|301.57|298.77|301.64|298.84|301.64|298.84|301.57|298.77|0
1648092790000|2022-03-24 03:33:10|301.77|298.97|301.64|298.84|301.77|298.97|301.64|298.84|0
1648092810000|2022-03-24 03:33:30|301.7|298.9|301.77|298.97|301.77|298.97|301.64|298.84|0
1648092830000|2022-03-24 03:33:50|301.9|299.1|301.77|298.97|301.9|299.1|301.77|298.97|0
1648092860000|2022-03-24 03:34:20|301.83|299.03|301.77|298.97|301.83|299.03|301.77|298.97|0
1648092910000|2022-03-24 03:35:10|301.89|299.09|301.77|298.97|301.89|299.09|301.77|298.97|0
1648092920000|2022-03-24 03:35:20|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1648092930000|2022-03-24 03:35:30|301.83|299.03|301.89|299.09|301.89|299.09|301.83|299.03|0
1648092940000|2022-03-24 03:35:40|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1648092950000|2022-03-24 03:35:50|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1648092960000|2022-03-24 03:36:00|301.7|298.9|301.63|298.83|301.7|298.9|301.63|298.83|0
1648092970000|2022-03-24 03:36:10|301.51|298.71|301.63|298.83|301.63|298.83|301.51|298.71|0
1648092990000|2022-03-24 03:36:30|301.57|298.77|301.57|298.77|301.57|298.77|301.57|298.77|0
1648093000000|2022-03-24 03:36:40|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1648093010000|2022-03-24 03:36:50|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1648093020000|2022-03-24 03:37:00|301.57|298.77|301.57|298.77|301.57|298.77|301.57|298.77|0
1648093030000|2022-03-24 03:37:10|301.63|298.83|301.5|298.7|301.63|298.83|301.5|298.7|0
1648093090000|2022-03-24 03:38:10|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1648093130000|2022-03-24 03:38:50|301.24|298.44|301.12|298.32|301.24|298.44|301.12|298.32|0
1648093140000|2022-03-24 03:39:00|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1648093180000|2022-03-24 03:39:40|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1648093200000|2022-03-24 03:40:00|301.5|298.7|301.76|298.96|301.76|298.96|301.5|298.7|0
1648093220000|2022-03-24 03:40:20|301.63|298.83|301.63|298.83|301.63|298.83|301.63|298.83|0
1648093230000|2022-03-24 03:40:30|301.76|298.96|301.7|298.9|301.76|298.96|301.7|298.9|0
1648093240000|2022-03-24 03:40:40|301.76|298.96|301.63|298.83|301.76|298.96|301.63|298.83|0
1648093250000|2022-03-24 03:40:50|301.76|298.96|301.63|298.83|301.76|298.96|301.63|298.83|0
1648093270000|2022-03-24 03:41:10|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1648093300000|2022-03-24 03:41:40|301.89|299.09|301.76|298.96|301.89|299.09|301.76|298.96|0
1648093360000|2022-03-24 03:42:40|301.63|298.83|301.24|298.44|301.63|298.83|301.24|298.44|0
1648093370000|2022-03-24 03:42:50|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1648093380000|2022-03-24 03:43:00|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1648093410000|2022-03-24 03:43:30|301.43|298.63|301.5|298.7|301.5|298.7|301.43|298.63|0
1648093420000|2022-03-24 03:43:40|301.63|298.83|301.5|298.7|301.63|298.83|301.5|298.7|0
1648093430000|2022-03-24 03:43:50|301.43|298.63|301.37|298.57|301.43|298.63|301.37|298.57|0
1648093480000|2022-03-24 03:44:40|301.3|298.5|301.3|298.5|301.3|298.5|301.3|298.5|0
1648093490000|2022-03-24 03:44:50|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1648093500000|2022-03-24 03:45:00|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1648093510000|2022-03-24 03:45:10|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1648093520000|2022-03-24 03:45:20|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1648093530000|2022-03-24 03:45:30|301.11|298.31|301.24|298.44|301.24|298.44|301.11|298.31|0
1648093550000|2022-03-24 03:45:50|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1648093610000|2022-03-24 03:46:50|301.63|298.83|301.63|298.83|301.63|298.83|301.63|298.83|0
1648093620000|2022-03-24 03:47:00|301.76|298.96|301.63|298.83|301.76|298.96|301.63|298.83|0
1648093630000|2022-03-24 03:47:10|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1648093640000|2022-03-24 03:47:20|301.63|298.83|301.63|298.83|301.63|298.83|301.63|298.83|0
1648093660000|2022-03-24 03:47:40|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1648093670000|2022-03-24 03:47:50|301.89|299.09|301.76|298.96|301.89|299.09|301.76|298.96|0
1648093680000|2022-03-24 03:48:00|301.89|299.09|301.89|299.09|301.89|299.09|301.89|299.09|0
1648093690000|2022-03-24 03:48:10|301.76|298.96|301.76|298.96|301.76|298.96|301.63|298.83|0
1648093720000|2022-03-24 03:48:40|301.89|299.09|301.89|299.09|301.89|299.09|301.89|299.09|0
1648093740000|2022-03-24 03:49:00|301.95|299.15|301.89|299.09|301.95|299.15|301.89|299.09|0
1648093750000|2022-03-24 03:49:10|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1648093760000|2022-03-24 03:49:20|301.63|298.83|301.63|298.83|301.63|298.83|301.63|298.83|0
1648093770000|2022-03-24 03:49:30|301.76|298.96|301.89|299.09|301.89|299.09|301.76|298.96|0
1648093880000|2022-03-24 03:51:20|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1648093900000|2022-03-24 03:51:40|301.89|299.09|301.89|299.09|301.89|299.09|301.89|299.09|0
1648093910000|2022-03-24 03:51:50|301.82|299.02|302.15|299.35|302.15|299.35|301.76|298.96|0
1648093920000|2022-03-24 03:52:00|302.08|299.28|302.02|299.22|302.08|299.28|302.02|299.22|0
1648093950000|2022-03-24 03:52:30|301.89|299.09|301.89|299.09|301.89|299.09|301.89|299.09|0
1648093970000|2022-03-24 03:52:50|301.95|299.15|302.02|299.22|302.02|299.22|301.95|299.15|0
1648093980000|2022-03-24 03:53:00|301.95|299.15|302.02|299.22|302.02|299.22|301.95|299.15|0
1648093990000|2022-03-24 03:53:10|302.15|299.35|302.15|299.35|302.15|299.35|302.15|299.35|0
1648094000000|2022-03-24 03:53:20|302.28|299.48|302.41|299.61|302.41|299.61|302.28|299.48|0
1648094010000|2022-03-24 03:53:30|303.19|300.39|303.06|300.26|303.19|300.39|303.06|300.26|0
1648094020000|2022-03-24 03:53:40|303.32|300.52|303.06|300.26|303.32|300.52|303.06|300.26|0
1648094030000|2022-03-24 03:53:50|303.19|300.39|303.06|300.26|303.19|300.39|303.06|300.26|0
1648094040000|2022-03-24 03:54:00|302.93|300.13|302.93|300.13|302.93|300.13|302.8|300|0
1648094050000|2022-03-24 03:54:10|302.86|300.06|302.93|300.13|302.93|300.13|302.86|300.06|0
1648094060000|2022-03-24 03:54:20|303.06|300.26|302.99|300.19|303.06|300.26|302.99|300.19|0
1648094070000|2022-03-24 03:54:30|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1648094080000|2022-03-24 03:54:40|303.06|300.26|303.32|300.52|303.32|300.52|303.06|300.26|0
1648094090000|2022-03-24 03:54:50|303.19|300.39|303.19|300.39|303.32|300.52|303.19|300.39|0
1648094100000|2022-03-24 03:55:00|303.06|300.26|303.06|300.26|303.19|300.39|303.06|300.26|0
1648094120000|2022-03-24 03:55:20|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1648094130000|2022-03-24 03:55:30|303.06|300.26|303.19|300.39|303.19|300.39|303.06|300.26|0
1648094140000|2022-03-24 03:55:40|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1648094150000|2022-03-24 03:55:50|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1648094160000|2022-03-24 03:56:00|303.12|300.32|303.19|300.39|303.19|300.39|303.12|300.32|0
1648094190000|2022-03-24 03:56:30|303.18|300.38|303.18|300.38|303.18|300.38|303.18|300.38|0
1648094210000|2022-03-24 03:56:50|303.25|300.45|303.25|300.45|303.25|300.45|303.18|300.38|0
1648094220000|2022-03-24 03:57:00|303.18|300.38|303.44|300.64|303.44|300.64|303.18|300.38|0
1648094250000|2022-03-24 03:57:30|303.84|301.04|303.97|301.17|303.97|301.17|303.84|301.04|0
1648094260000|2022-03-24 03:57:40|304.1|301.3|304.16|301.36|304.23|301.43|304.1|301.3|0
1648094270000|2022-03-24 03:57:50|303.97|301.17|303.97|301.17|303.97|301.17|303.97|301.17|0
1648094280000|2022-03-24 03:58:00|304.03|301.23|304.36|301.56|304.36|301.56|304.03|301.23|0
1648094290000|2022-03-24 03:58:10|304.23|301.43|304.23|301.43|304.23|301.43|304.1|301.3|0
1648094300000|2022-03-24 03:58:20|304.36|301.56|304.23|301.43|304.36|301.56|304.23|301.43|0
1648094320000|2022-03-24 03:58:40|304.29|301.49|304.29|301.49|304.29|301.49|304.29|301.49|0
1648094330000|2022-03-24 03:58:50|304.23|301.43|304.23|301.43|304.23|301.43|304.23|301.43|0
1648094340000|2022-03-24 03:59:00|304.36|301.56|304.36|301.56|304.36|301.56|304.23|301.43|0
1648094350000|2022-03-24 03:59:10|304.23|301.43|304.23|301.43|304.23|301.43|304.23|301.43|0
1648094360000|2022-03-24 03:59:20|304.36|301.56|304.23|301.43|304.36|301.56|304.23|301.43|0
1648094370000|2022-03-24 03:59:30|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1648094400000|2022-03-24 04:00:00|304.49|301.69|304.49|301.69|304.49|301.69|304.49|301.69|0
1648094410000|2022-03-24 04:00:10|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1648094420000|2022-03-24 04:00:20|304.55|301.75|304.62|301.82|304.62|301.82|304.55|301.75|0
1648094430000|2022-03-24 04:00:30|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1648094440000|2022-03-24 04:00:40|304.88|302.08|304.88|302.08|304.88|302.08|304.75|301.95|0
1648094450000|2022-03-24 04:00:50|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1648094460000|2022-03-24 04:01:00|304.75|301.95|304.62|301.82|304.75|301.95|304.62|301.82|0
1648094480000|2022-03-24 04:01:20|304.55|301.75|304.49|301.69|304.62|301.82|304.49|301.69|0
1648094490000|2022-03-24 04:01:30|304.35|301.55|304.49|301.69|304.49|301.69|304.35|301.55|0
1648094500000|2022-03-24 04:01:40|304.35|301.55|304.48|301.68|304.48|301.68|304.35|301.55|0
1648094510000|2022-03-24 04:01:50|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1648094520000|2022-03-24 04:02:00|304.55|301.75|304.62|301.82|304.62|301.82|304.55|301.75|0
1648094530000|2022-03-24 04:02:10|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1648094550000|2022-03-24 04:02:30|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1648094560000|2022-03-24 04:02:40|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1648094580000|2022-03-24 04:03:00|304.16|301.36|304.16|301.36|304.16|301.36|304.16|301.36|0
1648094590000|2022-03-24 04:03:10|304.22|301.42|304.22|301.42|304.29|301.49|304.22|301.42|0
1648094600000|2022-03-24 04:03:20|304.09|301.29|304.09|301.29|304.22|301.42|304.09|301.29|0
1648094630000|2022-03-24 04:03:50|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1648094640000|2022-03-24 04:04:00|304.16|301.36|304.16|301.36|304.16|301.36|304.16|301.36|0
1648094650000|2022-03-24 04:04:10|304.22|301.42|304.48|301.68|304.48|301.68|304.22|301.42|0
1648094660000|2022-03-24 04:04:20|304.55|301.75|304.48|301.68|304.55|301.75|304.48|301.68|0
1648094670000|2022-03-24 04:04:30|304.42|301.62|304.35|301.55|304.42|301.62|304.35|301.55|0
1648094680000|2022-03-24 04:04:40|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1648094700000|2022-03-24 04:05:00|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1648094710000|2022-03-24 04:05:10|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1648094750000|2022-03-24 04:05:50|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1648094810000|2022-03-24 04:06:50|304.42|301.62|304.35|301.55|304.42|301.62|304.35|301.55|0
1648094820000|2022-03-24 04:07:00|304.28|301.48|304.35|301.55|304.35|301.55|304.28|301.48|0
1648094830000|2022-03-24 04:07:10|304.22|301.42|304.48|301.68|304.48|301.68|304.22|301.42|0
1648094840000|2022-03-24 04:07:20|304.35|301.55|304.61|301.81|304.61|301.81|304.35|301.55|0
1648094850000|2022-03-24 04:07:30|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1648094860000|2022-03-24 04:07:40|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1648094870000|2022-03-24 04:07:50|304.48|301.68|304.35|301.55|304.48|301.68|304.35|301.55|0
1648094880000|2022-03-24 04:08:00|304.48|301.68|304.35|301.55|304.48|301.68|304.35|301.55|0
1648094910000|2022-03-24 04:08:30|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1648094930000|2022-03-24 04:08:50|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1648094950000|2022-03-24 04:09:10|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1648094970000|2022-03-24 04:09:30|304.35|301.55|304.48|301.68|304.48|301.68|304.35|301.55|0
1648095070000|2022-03-24 04:11:10|304.35|301.55|304.48|301.68|304.48|301.68|304.35|301.55|0
1648095080000|2022-03-24 04:11:20|304.41|301.61|304.35|301.55|304.41|301.61|304.35|301.55|0
1648095120000|2022-03-24 04:12:00|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1648095170000|2022-03-24 04:12:50|304.09|301.29|304.35|301.55|304.35|301.55|304.09|301.29|0
1648095180000|2022-03-24 04:13:00|304.22|301.42|304.09|301.29|304.22|301.42|304.09|301.29|0
1648095200000|2022-03-24 04:13:20|304.22|301.42|304.09|301.29|304.22|301.42|304.09|301.29|0
1648095270000|2022-03-24 04:14:30|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1648095290000|2022-03-24 04:14:50|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1648095320000|2022-03-24 04:15:20|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1648095330000|2022-03-24 04:15:30|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1648095360000|2022-03-24 04:16:00|304.22|301.42|304.74|301.94|304.74|301.94|304.22|301.42|0
1648095370000|2022-03-24 04:16:10|304.61|301.81|304.61|301.81|304.67|301.87|304.61|301.81|0
1648095380000|2022-03-24 04:16:20|304.74|301.94|304.74|301.94|304.74|301.94|304.67|301.87|0
1648095410000|2022-03-24 04:16:50|304.61|301.81|304.87|302.07|304.87|302.07|304.61|301.81|0
1648095430000|2022-03-24 04:17:10|305|302.2|304.74|301.94|305|302.2|304.74|301.94|0
1648095450000|2022-03-24 04:17:30|304.67|301.87|304.74|301.94|304.74|301.94|304.67|301.87|0
1648095460000|2022-03-24 04:17:40|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1648095470000|2022-03-24 04:17:50|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1648095480000|2022-03-24 04:18:00|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1648095490000|2022-03-24 04:18:10|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1648095500000|2022-03-24 04:18:20|304.35|301.55|304.28|301.48|304.35|301.55|304.28|301.48|0
1648095510000|2022-03-24 04:18:30|304.35|301.55|304.22|301.42|304.35|301.55|304.22|301.42|0
1648095520000|2022-03-24 04:18:40|304.35|301.55|304.28|301.48|304.35|301.55|304.28|301.48|0
1648095530000|2022-03-24 04:18:50|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1648095540000|2022-03-24 04:19:00|304.28|301.48|304.35|301.55|304.35|301.55|304.28|301.48|0
1648095580000|2022-03-24 04:19:40|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1648095590000|2022-03-24 04:19:50|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1648095620000|2022-03-24 04:20:20|304.48|301.68|304.35|301.55|304.48|301.68|304.35|301.55|0
1648095640000|2022-03-24 04:20:40|304.48|301.68|304.35|301.55|304.48|301.68|304.35|301.55|0
1648095670000|2022-03-24 04:21:10|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1648095700000|2022-03-24 04:21:40|304.54|301.74|304.61|301.81|304.61|301.81|304.54|301.74|0
1648095720000|2022-03-24 04:22:00|304.48|301.68|304.61|301.81|304.61|301.81|304.48|301.68|0
1648095730000|2022-03-24 04:22:10|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1648095740000|2022-03-24 04:22:20|304.41|301.61|304.48|301.68|304.48|301.68|304.41|301.61|0
1648095750000|2022-03-24 04:22:30|304.41|301.61|304.35|301.55|304.41|301.61|304.35|301.55|0
1648095770000|2022-03-24 04:22:50|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1648095780000|2022-03-24 04:23:00|304.15|301.35|304.22|301.42|304.22|301.42|304.15|301.35|0
1648095790000|2022-03-24 04:23:10|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1648095810000|2022-03-24 04:23:30|304.02|301.22|303.95|301.15|304.02|301.22|303.95|301.15|0
1648095820000|2022-03-24 04:23:40|304.09|301.29|303.95|301.15|304.09|301.29|303.95|301.15|0
1648095840000|2022-03-24 04:24:00|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1648095850000|2022-03-24 04:24:10|303.95|301.15|303.89|301.09|303.95|301.15|303.89|301.09|0
1648095860000|2022-03-24 04:24:20|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648095890000|2022-03-24 04:24:50|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1648095900000|2022-03-24 04:25:00|303.95|301.15|303.95|301.15|304.02|301.22|303.95|301.15|0
1648095910000|2022-03-24 04:25:10|304.02|301.22|304.08|301.28|304.08|301.28|304.02|301.22|0
1648095920000|2022-03-24 04:25:20|304.02|301.22|304.02|301.22|304.02|301.22|303.95|301.15|0
1648095930000|2022-03-24 04:25:30|304.08|301.28|304.02|301.22|304.08|301.28|304.02|301.22|0
1648095940000|2022-03-24 04:25:40|304.08|301.28|304.08|301.28|304.21|301.41|304.08|301.28|0
1648095950000|2022-03-24 04:25:50|304.02|301.22|304.08|301.28|304.08|301.28|304.02|301.22|0
1648096010000|2022-03-24 04:26:50|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648096040000|2022-03-24 04:27:20|304.08|301.28|303.82|301.02|304.08|301.28|303.82|301.02|0
1648096050000|2022-03-24 04:27:30|303.89|301.09|303.82|301.02|303.95|301.15|303.82|301.02|0
1648096060000|2022-03-24 04:27:40|303.95|301.15|303.89|301.09|303.95|301.15|303.89|301.09|0
1648096070000|2022-03-24 04:27:50|303.95|301.15|303.95|301.15|303.95|301.15|303.82|301.02|0
1648096090000|2022-03-24 04:28:10|304.02|301.22|303.82|301.02|304.02|301.22|303.82|301.02|0
1648096100000|2022-03-24 04:28:20|303.89|301.09|303.82|301.02|303.89|301.09|303.82|301.02|0
1648096130000|2022-03-24 04:28:50|303.95|301.15|303.82|301.02|303.95|301.15|303.82|301.02|0
1648096160000|2022-03-24 04:29:20|303.56|300.76|303.69|300.89|303.69|300.89|303.56|300.76|0
1648096170000|2022-03-24 04:29:30|303.75|300.95|303.82|301.02|303.82|301.02|303.75|300.95|0
1648096180000|2022-03-24 04:29:40|303.75|300.95|303.75|300.95|303.82|301.02|303.69|300.89|0
1648096190000|2022-03-24 04:29:50|303.82|301.02|303.69|300.89|303.82|301.02|303.69|300.89|0
1648096200000|2022-03-24 04:30:00|303.82|301.02|303.88|301.08|303.88|301.08|303.82|301.02|0
1648096210000|2022-03-24 04:30:10|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648096220000|2022-03-24 04:30:20|304.01|301.21|304.21|301.41|304.21|301.41|304.01|301.21|0
1648096230000|2022-03-24 04:30:30|304.14|301.34|304.08|301.28|304.14|301.34|304.08|301.28|0
1648096240000|2022-03-24 04:30:40|303.95|301.15|304.08|301.28|304.08|301.28|303.95|301.15|0
1648096260000|2022-03-24 04:31:00|304.01|301.21|304.08|301.28|304.08|301.28|304.01|301.21|0
1648096270000|2022-03-24 04:31:10|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648096280000|2022-03-24 04:31:20|304.08|301.28|303.95|301.15|304.08|301.28|303.95|301.15|0
1648096310000|2022-03-24 04:31:50|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1648096320000|2022-03-24 04:32:00|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648096330000|2022-03-24 04:32:10|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1648096340000|2022-03-24 04:32:20|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648096350000|2022-03-24 04:32:30|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1648096360000|2022-03-24 04:32:40|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648096370000|2022-03-24 04:32:50|303.82|301.02|303.95|301.15|303.95|301.15|303.82|301.02|0
1648096380000|2022-03-24 04:33:00|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1648096400000|2022-03-24 04:33:20|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648096420000|2022-03-24 04:33:40|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1648096480000|2022-03-24 04:34:40|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1648096490000|2022-03-24 04:34:50|304.08|301.28|303.95|301.15|304.08|301.28|303.95|301.15|0
1648096500000|2022-03-24 04:35:00|304.08|301.28|304.01|301.21|304.08|301.28|304.01|301.21|0
1648096510000|2022-03-24 04:35:10|304.08|301.28|304.01|301.21|304.08|301.28|304.01|301.21|0
1648096520000|2022-03-24 04:35:20|304.08|301.28|304.01|301.21|304.08|301.28|304.01|301.21|0
1648096530000|2022-03-24 04:35:30|304.08|301.28|304.01|301.21|304.08|301.28|304.01|301.21|0
1648096540000|2022-03-24 04:35:40|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648096560000|2022-03-24 04:36:00|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1648096570000|2022-03-24 04:36:10|303.88|301.08|303.95|301.15|303.95|301.15|303.88|301.08|0
1648096590000|2022-03-24 04:36:30|303.88|301.08|303.95|301.15|303.95|301.15|303.88|301.08|0
1648096610000|2022-03-24 04:36:50|303.82|301.02|303.95|301.15|303.95|301.15|303.82|301.02|0
1648096620000|2022-03-24 04:37:00|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1648096630000|2022-03-24 04:37:10|304.01|301.21|304.08|301.28|304.08|301.28|304.01|301.21|0
1648096640000|2022-03-24 04:37:20|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1648096650000|2022-03-24 04:37:30|304.01|301.21|304.21|301.41|304.21|301.41|304.01|301.21|0
1648096660000|2022-03-24 04:37:40|304.14|301.34|304.08|301.28|304.14|301.34|304.08|301.28|0
1648096670000|2022-03-24 04:37:50|304.21|301.41|304.34|301.54|304.34|301.54|304.21|301.41|0
1648096680000|2022-03-24 04:38:00|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1648096690000|2022-03-24 04:38:10|304.34|301.54|304.21|301.41|304.34|301.54|304.21|301.41|0
1648096700000|2022-03-24 04:38:20|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1648096710000|2022-03-24 04:38:30|304.08|301.28|304.21|301.41|304.21|301.41|304.08|301.28|0
1648096730000|2022-03-24 04:38:50|304.27|301.47|304.14|301.34|304.27|301.47|304.14|301.34|0
1648096740000|2022-03-24 04:39:00|304.21|301.41|304.21|301.41|304.21|301.41|304.14|301.34|0
1648096750000|2022-03-24 04:39:10|304.14|301.34|304.08|301.28|304.14|301.34|304.08|301.28|0
1648096790000|2022-03-24 04:39:50|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1648096820000|2022-03-24 04:40:20|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1648096840000|2022-03-24 04:40:40|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1648096850000|2022-03-24 04:40:50|304.34|301.54|304.34|301.54|304.34|301.54|304.34|301.54|0
1648096870000|2022-03-24 04:41:10|304.27|301.47|304.21|301.41|304.27|301.47|304.21|301.41|0
1648096890000|2022-03-24 04:41:30|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1648096900000|2022-03-24 04:41:40|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1648096910000|2022-03-24 04:41:50|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1648096920000|2022-03-24 04:42:00|304.01|301.21|304.08|301.28|304.08|301.28|304.01|301.21|0
1648096990000|2022-03-24 04:43:10|304.21|301.41|304.08|301.28|304.21|301.41|304.08|301.28|0
1648097040000|2022-03-24 04:44:00|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1648097050000|2022-03-24 04:44:10|304.34|301.54|304.34|301.54|304.34|301.54|304.34|301.54|0
1648097060000|2022-03-24 04:44:20|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1648097100000|2022-03-24 04:45:00|304.34|301.54|305.05|302.25|305.05|302.25|304.34|301.54|0
1648097110000|2022-03-24 04:45:10|305.12|302.32|305.25|302.45|305.25|302.45|305.12|302.32|0
1648097120000|2022-03-24 04:45:20|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1648097130000|2022-03-24 04:45:30|305.25|302.45|305.25|302.45|305.25|302.45|305.12|302.32|0
1648097140000|2022-03-24 04:45:40|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1648097160000|2022-03-24 04:46:00|305.44|302.64|305.51|302.71|305.51|302.71|305.38|302.58|0
1648097170000|2022-03-24 04:46:10|305.44|302.64|305.51|302.71|305.51|302.71|305.44|302.64|0
1648097180000|2022-03-24 04:46:20|305.38|302.58|305.51|302.71|305.51|302.71|305.38|302.58|0
1648097210000|2022-03-24 04:46:50|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1648097220000|2022-03-24 04:47:00|305.31|302.51|305.12|302.32|305.31|302.51|305.12|302.32|0
1648097230000|2022-03-24 04:47:10|305.18|302.38|305.12|302.32|305.18|302.38|305.12|302.32|0
1648097240000|2022-03-24 04:47:20|304.99|302.19|304.86|302.06|304.99|302.19|304.86|302.06|0
1648097260000|2022-03-24 04:47:40|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1648097280000|2022-03-24 04:48:00|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1648097310000|2022-03-24 04:48:30|304.79|301.99|304.79|301.99|304.79|301.99|304.79|301.99|0
1648097320000|2022-03-24 04:48:40|304.86|302.06|304.73|301.93|304.86|302.06|304.73|301.93|0
1648097330000|2022-03-24 04:48:50|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1648097340000|2022-03-24 04:49:00|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1648097360000|2022-03-24 04:49:20|304.6|301.8|304.47|301.67|304.6|301.8|304.47|301.67|0
1648097370000|2022-03-24 04:49:30|304.34|301.54|304.47|301.67|304.47|301.67|304.34|301.54|0
1648097390000|2022-03-24 04:49:50|304.33|301.53|304.33|301.53|304.33|301.53|304.33|301.53|0
1648097410000|2022-03-24 04:50:10|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1648097420000|2022-03-24 04:50:20|304.53|301.73|304.47|301.67|304.53|301.73|304.47|301.67|0
1648097430000|2022-03-24 04:50:30|304.46|301.66|304.33|301.53|304.46|301.66|304.33|301.53|0
1648097440000|2022-03-24 04:50:40|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1648097460000|2022-03-24 04:51:00|304.07|301.27|304.07|301.27|304.2|301.4|304.07|301.27|0
1648097480000|2022-03-24 04:51:20|304.2|301.4|304.33|301.53|304.33|301.53|304.2|301.4|0
1648097490000|2022-03-24 04:51:30|304.27|301.47|304.2|301.4|304.27|301.47|304.2|301.4|0
1648097500000|2022-03-24 04:51:40|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1648097520000|2022-03-24 04:52:00|303.94|301.14|304.07|301.27|304.07|301.27|303.94|301.14|0
1648097590000|2022-03-24 04:53:10|304.2|301.4|304.2|301.4|304.33|301.53|304.2|301.4|0
1648097600000|2022-03-24 04:53:20|304.07|301.27|304.07|301.27|304.14|301.34|304.07|301.27|0
1648097620000|2022-03-24 04:53:40|304|301.2|304|301.2|304|301.2|304|301.2|0
1648097630000|2022-03-24 04:53:50|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1648097680000|2022-03-24 04:54:40|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1648097700000|2022-03-24 04:55:00|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1648097750000|2022-03-24 04:55:50|304.2|301.4|304.2|301.4|304.2|301.4|304.13|301.33|0
1648097760000|2022-03-24 04:56:00|304.13|301.33|304.13|301.33|304.13|301.33|304.13|301.33|0
1648097770000|2022-03-24 04:56:10|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1648097790000|2022-03-24 04:56:30|304.13|301.33|304.2|301.4|304.2|301.4|304.13|301.33|0
1648097850000|2022-03-24 04:57:30|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1648097930000|2022-03-24 04:58:50|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1648097950000|2022-03-24 04:59:10|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1648097980000|2022-03-24 04:59:40|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1648098000000|2022-03-24 05:00:00|304.46|301.66|304.46|301.66|304.46|301.66|304.33|301.53|0
1648098020000|2022-03-24 05:00:20|304.59|301.79|304.46|301.66|304.59|301.79|304.46|301.66|0
1648098030000|2022-03-24 05:00:30|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1648098040000|2022-03-24 05:00:40|304.59|301.79|304.65|301.85|304.65|301.85|304.59|301.79|0
1648098050000|2022-03-24 05:00:50|304.98|302.18|305.11|302.31|305.11|302.31|304.98|302.18|0
1648098060000|2022-03-24 05:01:00|305.37|302.57|305.11|302.31|305.37|302.57|305.11|302.31|0
1648098070000|2022-03-24 05:01:10|304.98|302.18|305.11|302.31|305.11|302.31|304.98|302.18|0
1648098080000|2022-03-24 05:01:20|305.18|302.38|305.11|302.31|305.18|302.38|305.11|302.31|0
1648098090000|2022-03-24 05:01:30|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1648098100000|2022-03-24 05:01:40|304.72|301.92|304.85|302.05|304.85|302.05|304.72|301.92|0
1648098110000|2022-03-24 05:01:50|304.78|301.98|304.85|302.05|304.85|302.05|304.72|301.92|0
1648098140000|2022-03-24 05:02:20|304.91|302.11|304.98|302.18|304.98|302.18|304.72|301.92|0
1648098150000|2022-03-24 05:02:30|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1648098160000|2022-03-24 05:02:40|305.17|302.37|305.37|302.57|305.37|302.57|305.17|302.37|0
1648098180000|2022-03-24 05:03:00|305.44|302.64|305.37|302.57|305.5|302.7|305.37|302.57|0
1648098190000|2022-03-24 05:03:10|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1648098200000|2022-03-24 05:03:20|305.11|302.31|305.24|302.44|305.24|302.44|305.11|302.31|0
1648098210000|2022-03-24 05:03:30|305.31|302.51|305.11|302.31|305.31|302.51|304.98|302.18|0
1648098220000|2022-03-24 05:03:40|305.04|302.24|304.98|302.18|305.11|302.31|304.98|302.18|0
1648098230000|2022-03-24 05:03:50|304.72|301.92|304.85|302.05|304.85|302.05|304.72|301.92|0
1648098240000|2022-03-24 05:04:00|304.98|302.18|304.91|302.11|304.98|302.18|304.85|302.05|0
1648098250000|2022-03-24 05:04:10|304.85|302.05|305.24|302.44|305.24|302.44|304.85|302.05|0
1648098260000|2022-03-24 05:04:20|305.37|302.57|305.24|302.44|305.37|302.57|305.11|302.31|0
1648098270000|2022-03-24 05:04:30|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1648098290000|2022-03-24 05:04:50|305.17|302.37|305.11|302.31|305.17|302.37|305.11|302.31|0
1648098300000|2022-03-24 05:05:00|304.85|302.05|304.98|302.18|304.98|302.18|304.85|302.05|0
1648098310000|2022-03-24 05:05:10|305.11|302.31|304.98|302.18|305.11|302.31|304.98|302.18|0
1648098320000|2022-03-24 05:05:20|305.04|302.24|305.37|302.57|305.37|302.57|305.04|302.24|0
1648098330000|2022-03-24 05:05:30|305.3|302.5|305.24|302.44|305.3|302.5|305.24|302.44|0
1648098340000|2022-03-24 05:05:40|305.11|302.31|305.24|302.44|305.24|302.44|305.11|302.31|0
1648098350000|2022-03-24 05:05:50|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1648098360000|2022-03-24 05:06:00|305.3|302.5|305.37|302.57|305.37|302.57|305.3|302.5|0
1648098370000|2022-03-24 05:06:10|305.43|302.63|305.7|302.9|305.7|302.9|305.43|302.63|0
1648098380000|2022-03-24 05:06:20|305.76|302.96|305.5|302.7|305.76|302.96|305.5|302.7|0
1648098390000|2022-03-24 05:06:30|305.63|302.83|305.57|302.77|305.63|302.83|305.5|302.7|0
1648098400000|2022-03-24 05:06:40|305.63|302.83|305.5|302.7|305.63|302.83|305.5|302.7|0
1648098410000|2022-03-24 05:06:50|305.24|302.44|305.5|302.7|305.5|302.7|305.24|302.44|0
1648098420000|2022-03-24 05:07:00|305.37|302.57|305.37|302.57|305.37|302.57|305.24|302.44|0
1648098430000|2022-03-24 05:07:10|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1648098440000|2022-03-24 05:07:20|305.43|302.63|305.37|302.57|305.5|302.7|305.37|302.57|0
1648098450000|2022-03-24 05:07:30|305.3|302.5|305.37|302.57|305.37|302.57|305.3|302.5|0
1648098460000|2022-03-24 05:07:40|305.24|302.44|305.11|302.31|305.24|302.44|305.11|302.31|0
1648098470000|2022-03-24 05:07:50|305.04|302.24|305.24|302.44|305.24|302.44|305.04|302.24|0
1648098480000|2022-03-24 05:08:00|305.17|302.37|305.11|302.31|305.17|302.37|305.11|302.31|0
1648098490000|2022-03-24 05:08:10|305.17|302.37|305.11|302.31|305.17|302.37|305.11|302.31|0
1648098500000|2022-03-24 05:08:20|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1648098510000|2022-03-24 05:08:30|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1648098520000|2022-03-24 05:08:40|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1648098530000|2022-03-24 05:08:50|304.46|301.66|304.33|301.53|304.46|301.66|304.33|301.53|0
1648098540000|2022-03-24 05:09:00|304.2|301.4|304.46|301.66|304.46|301.66|304.2|301.4|0
1648098550000|2022-03-24 05:09:10|304.59|301.79|304.65|301.85|304.65|301.85|304.52|301.72|0
1648098560000|2022-03-24 05:09:20|304.59|301.79|304.72|301.92|304.72|301.92|304.59|301.79|0
1648098570000|2022-03-24 05:09:30|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1648098580000|2022-03-24 05:09:40|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1648098590000|2022-03-24 05:09:50|304.72|301.92|304.59|301.79|304.72|301.92|304.59|301.79|0
1648098600000|2022-03-24 05:10:00|304.85|302.05|304.72|301.92|304.85|302.05|304.72|301.92|0
1648098610000|2022-03-24 05:10:10|304.78|301.98|304.72|301.92|304.85|302.05|304.72|301.92|0
1648098620000|2022-03-24 05:10:20|304.46|301.66|304.59|301.79|304.59|301.79|304.46|301.66|0
1648098630000|2022-03-24 05:10:30|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1648098640000|2022-03-24 05:10:40|304.59|301.79|304.65|301.85|304.65|301.85|304.59|301.79|0
1648098650000|2022-03-24 05:10:50|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1648098660000|2022-03-24 05:11:00|304.72|301.92|304.59|301.79|304.72|301.92|304.59|301.79|0
1648098670000|2022-03-24 05:11:10|304.65|301.85|304.85|302.05|304.85|302.05|304.65|301.85|0
1648098680000|2022-03-24 05:11:20|304.98|302.18|305.24|302.44|305.24|302.44|304.98|302.18|0
1648098690000|2022-03-24 05:11:30|305.37|302.57|305.37|302.57|305.37|302.57|305.3|302.5|0
1648098700000|2022-03-24 05:11:40|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1648098710000|2022-03-24 05:11:50|305.43|302.63|305.37|302.57|305.5|302.7|305.37|302.57|0
1648098720000|2022-03-24 05:12:00|305.3|302.5|305.24|302.44|305.3|302.5|305.24|302.44|0
1648098730000|2022-03-24 05:12:10|305.11|302.31|305.11|302.31|305.11|302.31|304.98|302.18|0
1648098740000|2022-03-24 05:12:20|305.17|302.37|305.11|302.31|305.17|302.37|305.11|302.31|0
1648098750000|2022-03-24 05:12:30|305.24|302.44|305.17|302.37|305.24|302.44|305.11|302.31|0
1648098760000|2022-03-24 05:12:40|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1648098770000|2022-03-24 05:12:50|305.11|302.31|304.98|302.18|305.11|302.31|304.98|302.18|0
1648098790000|2022-03-24 05:13:10|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1648098800000|2022-03-24 05:13:20|305.04|302.24|305.24|302.44|305.24|302.44|305.04|302.24|0
1648098810000|2022-03-24 05:13:30|305.3|302.5|305.24|302.44|305.3|302.5|305.24|302.44|0
1648098820000|2022-03-24 05:13:40|305.37|302.57|305.43|302.63|305.43|302.63|305.37|302.57|0
1648098830000|2022-03-24 05:13:50|305.37|302.57|305.37|302.57|305.43|302.63|305.37|302.57|0
1648098870000|2022-03-24 05:14:30|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1648098880000|2022-03-24 05:14:40|305.24|302.44|305.24|302.44|305.37|302.57|305.24|302.44|0
1648098900000|2022-03-24 05:15:00|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1648098910000|2022-03-24 05:15:10|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1648098940000|2022-03-24 05:15:40|305.37|302.57|305.63|302.83|305.63|302.83|305.37|302.57|0
1648098950000|2022-03-24 05:15:50|305.76|302.96|305.63|302.83|305.76|302.96|305.63|302.83|0
1648098960000|2022-03-24 05:16:00|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1648098970000|2022-03-24 05:16:10|305.63|302.83|305.63|302.83|305.63|302.83|305.56|302.76|0
1648098980000|2022-03-24 05:16:20|305.5|302.7|305.37|302.57|305.5|302.7|305.37|302.57|0
1648098990000|2022-03-24 05:16:30|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1648099020000|2022-03-24 05:17:00|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1648099040000|2022-03-24 05:17:20|305.11|302.31|305.24|302.44|305.24|302.44|305.11|302.31|0
1648099050000|2022-03-24 05:17:30|305.11|302.31|304.98|302.18|305.11|302.31|304.98|302.18|0
1648099080000|2022-03-24 05:18:00|304.71|301.91|304.84|302.04|304.84|302.04|304.71|301.91|0
1648099090000|2022-03-24 05:18:10|304.71|301.91|304.84|302.04|304.84|302.04|304.71|301.91|0
1648099100000|2022-03-24 05:18:20|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1648099110000|2022-03-24 05:18:30|305.11|302.31|305.11|302.31|305.24|302.44|305.11|302.31|0
1648099130000|2022-03-24 05:18:50|305.24|302.44|305.11|302.31|305.24|302.44|305.11|302.31|0
1648099150000|2022-03-24 05:19:10|305.04|302.24|304.97|302.17|305.04|302.24|304.97|302.17|0
1648099170000|2022-03-24 05:19:30|304.91|302.11|304.91|302.11|304.91|302.11|304.84|302.04|0
1648099180000|2022-03-24 05:19:40|304.84|302.04|304.71|301.91|304.84|302.04|304.71|301.91|0
1648099200000|2022-03-24 05:20:00|304.78|301.98|304.71|301.91|304.78|301.98|304.65|301.85|0
1648099210000|2022-03-24 05:20:10|304.84|302.04|304.84|302.04|304.84|302.04|304.71|301.91|0
1648099220000|2022-03-24 05:20:20|304.71|301.91|304.71|301.91|304.84|302.04|304.71|301.91|0
1648099230000|2022-03-24 05:20:30|304.65|301.85|304.71|301.91|304.71|301.91|304.65|301.85|0
1648099240000|2022-03-24 05:20:40|304.84|302.04|304.71|301.91|304.84|302.04|304.71|301.91|0
1648099260000|2022-03-24 05:21:00|304.78|301.98|304.71|301.91|304.78|301.98|304.71|301.91|0
1648099270000|2022-03-24 05:21:10|304.65|301.85|304.58|301.78|304.65|301.85|304.58|301.78|0
1648099310000|2022-03-24 05:21:50|304.65|301.85|304.58|301.78|304.65|301.85|304.58|301.78|0
1648099330000|2022-03-24 05:22:10|304.45|301.65|304.58|301.78|304.58|301.78|304.45|301.65|0
1648099350000|2022-03-24 05:22:30|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1648099360000|2022-03-24 05:22:40|304.58|301.78|304.71|301.91|304.71|301.91|304.58|301.78|0
1648099370000|2022-03-24 05:22:50|304.58|301.78|304.58|301.78|304.64|301.84|304.58|301.78|0
1648099380000|2022-03-24 05:23:00|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1648099440000|2022-03-24 05:24:00|304.58|301.78|304.64|301.84|304.64|301.84|304.58|301.78|0
1648099450000|2022-03-24 05:24:10|304.58|301.78|304.77|301.97|304.77|301.97|304.58|301.78|0
1648099460000|2022-03-24 05:24:20|304.84|302.04|304.9|302.1|304.9|302.1|304.84|302.04|0
1648099470000|2022-03-24 05:24:30|304.84|302.04|304.84|302.04|304.9|302.1|304.84|302.04|0
1648099480000|2022-03-24 05:24:40|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1648099510000|2022-03-24 05:25:10|305.1|302.3|304.97|302.17|305.1|302.3|304.97|302.17|0
1648099520000|2022-03-24 05:25:20|304.84|302.04|304.9|302.1|304.97|302.17|304.84|302.04|0
1648099530000|2022-03-24 05:25:30|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1648099550000|2022-03-24 05:25:50|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1648099570000|2022-03-24 05:26:10|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1648099620000|2022-03-24 05:27:00|305.1|302.3|305.03|302.23|305.1|302.3|305.03|302.23|0
1648099630000|2022-03-24 05:27:10|305.1|302.3|305.23|302.43|305.23|302.43|305.1|302.3|0
1648099640000|2022-03-24 05:27:20|305.36|302.56|305.3|302.5|305.36|302.56|305.3|302.5|0
1648099650000|2022-03-24 05:27:30|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1648099660000|2022-03-24 05:27:40|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1648099700000|2022-03-24 05:28:20|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1648099710000|2022-03-24 05:28:30|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1648099720000|2022-03-24 05:28:40|305.36|302.56|305.36|302.56|305.36|302.56|305.29|302.49|0
1648099730000|2022-03-24 05:28:50|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1648099740000|2022-03-24 05:29:00|305.62|302.82|305.36|302.56|305.62|302.82|305.36|302.56|0
1648099750000|2022-03-24 05:29:10|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1648099770000|2022-03-24 05:29:30|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1648099780000|2022-03-24 05:29:40|305.23|302.43|305.1|302.3|305.23|302.43|305.1|302.3|0
1648099790000|2022-03-24 05:29:50|305.29|302.49|305.1|302.3|305.29|302.49|305.1|302.3|0
1648099800000|2022-03-24 05:30:00|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1648099810000|2022-03-24 05:30:10|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1648099820000|2022-03-24 05:30:20|305.23|302.43|305.36|302.56|305.36|302.56|305.23|302.43|0
1648099830000|2022-03-24 05:30:30|305.29|302.49|305.23|302.43|305.36|302.56|305.23|302.43|0
1648099840000|2022-03-24 05:30:40|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1648099850000|2022-03-24 05:30:50|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1648099870000|2022-03-24 05:31:10|305.1|302.3|305.29|302.49|305.29|302.49|305.1|302.3|0
1648099880000|2022-03-24 05:31:20|305.36|302.56|305.49|302.69|305.49|302.69|305.36|302.56|0
1648099900000|2022-03-24 05:31:40|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1648099920000|2022-03-24 05:32:00|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1648099930000|2022-03-24 05:32:10|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1648099970000|2022-03-24 05:32:50|305.75|302.95|305.88|303.08|305.88|303.08|305.75|302.95|0
1648099980000|2022-03-24 05:33:00|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1648099990000|2022-03-24 05:33:10|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1648100010000|2022-03-24 05:33:30|305.95|303.15|305.75|302.95|305.95|303.15|305.75|302.95|0
1648100020000|2022-03-24 05:33:40|305.88|303.08|305.82|303.02|305.88|303.08|305.82|303.02|0
1648100030000|2022-03-24 05:33:50|305.75|302.95|305.75|302.95|305.82|303.02|305.75|302.95|0
1648100050000|2022-03-24 05:34:10|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1648100060000|2022-03-24 05:34:20|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1648100070000|2022-03-24 05:34:30|306.14|303.34|306.01|303.21|306.14|303.34|306.01|303.21|0
1648100080000|2022-03-24 05:34:40|306.08|303.28|306.34|303.54|306.34|303.54|306.08|303.28|0
1648100090000|2022-03-24 05:34:50|306.28|303.48|306.27|303.47|306.34|303.54|306.27|303.47|0
1648100100000|2022-03-24 05:35:00|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1648100130000|2022-03-24 05:35:30|306.01|303.21|306.01|303.21|306.08|303.28|306.01|303.21|0
1648100140000|2022-03-24 05:35:40|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1648100150000|2022-03-24 05:35:50|306.14|303.34|306.14|303.34|306.21|303.41|306.14|303.34|0
1648100180000|2022-03-24 05:36:20|306.21|303.41|306.41|303.61|306.41|303.61|306.21|303.41|0
1648100190000|2022-03-24 05:36:30|306.73|303.93|306.54|303.74|306.73|303.93|306.54|303.74|0
1648100200000|2022-03-24 05:36:40|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1648100210000|2022-03-24 05:36:50|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1648100220000|2022-03-24 05:37:00|306.27|303.47|306.21|303.41|306.27|303.47|306.21|303.41|0
1648100230000|2022-03-24 05:37:10|306.27|303.47|306.54|303.74|306.54|303.74|306.27|303.47|0
1648100240000|2022-03-24 05:37:20|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1648100260000|2022-03-24 05:37:40|306.8|304|307.19|304.39|307.19|304.39|306.8|304|0
1648100270000|2022-03-24 05:37:50|307.06|304.26|306.93|304.13|307.06|304.26|306.93|304.13|0
1648100280000|2022-03-24 05:38:00|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1648100290000|2022-03-24 05:38:10|306.93|304.13|307.12|304.32|307.12|304.32|306.93|304.13|0
1648100300000|2022-03-24 05:38:20|307.06|304.26|307.19|304.39|307.19|304.39|307.06|304.26|0
1648100310000|2022-03-24 05:38:30|307.06|304.26|307.06|304.26|307.19|304.39|307.06|304.26|0
1648100320000|2022-03-24 05:38:40|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1648100340000|2022-03-24 05:39:00|307.25|304.45|307.32|304.52|307.32|304.52|307.19|304.39|0
1648100350000|2022-03-24 05:39:10|307.19|304.39|307.32|304.52|307.32|304.52|307.19|304.39|0
1648100370000|2022-03-24 05:39:30|307.71|304.91|307.58|304.78|307.71|304.91|307.58|304.78|0
1648100380000|2022-03-24 05:39:40|307.65|304.85|307.84|305.04|307.98|305.18|307.65|304.85|0
1648100390000|2022-03-24 05:39:50|307.71|304.91|307.84|305.04|307.84|305.04|307.71|304.91|0
1648100400000|2022-03-24 05:40:00|307.71|304.91|307.65|304.85|307.71|304.91|307.65|304.85|0
1648100410000|2022-03-24 05:40:10|307.45|304.65|307.38|304.58|307.45|304.65|307.32|304.52|0
1648100420000|2022-03-24 05:40:20|307.51|304.71|307.71|304.91|307.71|304.91|307.45|304.65|0
1648100430000|2022-03-24 05:40:30|307.58|304.78|307.84|305.04|307.84|305.04|307.58|304.78|0
1648100440000|2022-03-24 05:40:40|307.78|304.98|307.84|305.04|307.84|305.04|307.78|304.98|0
1648100450000|2022-03-24 05:40:50|307.71|304.91|307.58|304.78|307.71|304.91|307.58|304.78|0
1648100460000|2022-03-24 05:41:00|307.65|304.85|307.65|304.85|307.65|304.85|307.65|304.85|0
1648100470000|2022-03-24 05:41:10|307.58|304.78|307.58|304.78|307.58|304.78|307.45|304.65|0
1648100490000|2022-03-24 05:41:30|307.64|304.84|307.84|305.04|307.84|305.04|307.64|304.84|0
1648100520000|2022-03-24 05:42:00|307.98|305.18|307.71|304.91|307.98|305.18|307.71|304.91|0
1648100530000|2022-03-24 05:42:10|307.58|304.78|307.51|304.71|307.58|304.78|307.51|304.71|0
1648100540000|2022-03-24 05:42:20|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1648100560000|2022-03-24 05:42:40|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1648100570000|2022-03-24 05:42:50|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1648100580000|2022-03-24 05:43:00|307.58|304.78|307.45|304.65|307.58|304.78|307.45|304.65|0
1648100590000|2022-03-24 05:43:10|307.51|304.71|307.58|304.78|307.58|304.78|307.51|304.71|0
1648100610000|2022-03-24 05:43:30|307.64|304.84|307.58|304.78|307.64|304.84|307.58|304.78|0
1648100620000|2022-03-24 05:43:40|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1648100630000|2022-03-24 05:43:50|307.58|304.78|307.58|304.78|307.58|304.78|307.58|304.78|0
1648100640000|2022-03-24 05:44:00|307.71|304.91|307.84|305.04|307.84|305.04|307.71|304.91|0
1648100660000|2022-03-24 05:44:20|308.17|305.37|308.04|305.24|308.17|305.37|308.04|305.24|0
1648100670000|2022-03-24 05:44:30|307.97|305.17|308.11|305.31|308.11|305.31|307.97|305.17|0
1648100690000|2022-03-24 05:44:50|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1648100700000|2022-03-24 05:45:00|308.37|305.57|308.24|305.44|308.43|305.63|308.24|305.44|0
1648100710000|2022-03-24 05:45:10|308.3|305.5|308.37|305.57|308.37|305.57|308.3|305.5|0
1648100720000|2022-03-24 05:45:20|308.43|305.63|308.5|305.7|308.5|305.7|308.43|305.63|0
1648100740000|2022-03-24 05:45:40|308.63|305.83|308.82|306.02|308.82|306.02|308.63|305.83|0
1648100750000|2022-03-24 05:45:50|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648100760000|2022-03-24 05:46:00|308.96|306.16|309.02|306.22|309.02|306.22|308.96|306.16|0
1648100770000|2022-03-24 05:46:10|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648100780000|2022-03-24 05:46:20|309.16|306.36|309.16|306.36|309.16|306.36|309.16|306.36|0
1648100790000|2022-03-24 05:46:30|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1648100810000|2022-03-24 05:46:50|309.16|306.36|309.02|306.22|309.16|306.36|309.02|306.22|0
1648100820000|2022-03-24 05:47:00|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648100830000|2022-03-24 05:47:10|308.76|305.96|308.89|306.09|308.89|306.09|308.76|305.96|0
1648100850000|2022-03-24 05:47:30|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1648100860000|2022-03-24 05:47:40|308.89|306.09|309.02|306.22|309.02|306.22|308.89|306.09|0
1648100870000|2022-03-24 05:47:50|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648100880000|2022-03-24 05:48:00|308.96|306.16|308.96|306.16|309.15|306.35|308.89|306.09|0
1648100890000|2022-03-24 05:48:10|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648100900000|2022-03-24 05:48:20|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1648100910000|2022-03-24 05:48:30|308.89|306.09|308.76|305.96|308.89|306.09|308.76|305.96|0
1648100920000|2022-03-24 05:48:40|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648100940000|2022-03-24 05:49:00|308.76|305.96|308.63|305.83|308.76|305.96|308.5|305.7|0
1648100950000|2022-03-24 05:49:10|308.76|305.96|308.63|305.83|308.76|305.96|308.63|305.83|0
1648100970000|2022-03-24 05:49:30|308.76|305.96|308.56|305.76|308.76|305.96|308.56|305.76|0
1648100980000|2022-03-24 05:49:40|308.5|305.7|308.63|305.83|308.63|305.83|308.5|305.7|0
1648101000000|2022-03-24 05:50:00|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1648101010000|2022-03-24 05:50:10|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1648101020000|2022-03-24 05:50:20|308.5|305.7|308.37|305.57|308.5|305.7|308.37|305.57|0
1648101030000|2022-03-24 05:50:30|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1648101040000|2022-03-24 05:50:40|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1648101050000|2022-03-24 05:50:50|308.5|305.7|308.37|305.57|308.5|305.7|308.37|305.57|0
1648101060000|2022-03-24 05:51:00|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1648101070000|2022-03-24 05:51:10|308.3|305.5|308.37|305.57|308.37|305.57|308.3|305.5|0
1648101080000|2022-03-24 05:51:20|308.43|305.63|308.37|305.57|308.43|305.63|308.37|305.57|0
1648101100000|2022-03-24 05:51:40|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1648101110000|2022-03-24 05:51:50|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1648101120000|2022-03-24 05:52:00|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1648101140000|2022-03-24 05:52:20|308.43|305.63|308.5|305.7|308.5|305.7|308.43|305.63|0
1648101160000|2022-03-24 05:52:40|308.43|305.63|308.36|305.56|308.43|305.63|308.36|305.56|0
1648101170000|2022-03-24 05:52:50|308.5|305.7|308.36|305.56|308.5|305.7|308.36|305.56|0
1648101190000|2022-03-24 05:53:10|308.23|305.43|308.36|305.56|308.36|305.56|308.23|305.43|0
1648101200000|2022-03-24 05:53:20|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1648101220000|2022-03-24 05:53:40|308.1|305.3|307.97|305.17|308.1|305.3|307.97|305.17|0
1648101230000|2022-03-24 05:53:50|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1648101240000|2022-03-24 05:54:00|308.23|305.43|308.1|305.3|308.23|305.43|308.1|305.3|0
1648101270000|2022-03-24 05:54:30|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1648101280000|2022-03-24 05:54:40|308.1|305.3|308.03|305.23|308.1|305.3|308.03|305.23|0
1648101290000|2022-03-24 05:54:50|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1648101300000|2022-03-24 05:55:00|308.3|305.5|308.23|305.43|308.36|305.56|308.23|305.43|0
1648101330000|2022-03-24 05:55:30|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1648101340000|2022-03-24 05:55:40|308.63|305.83|308.76|305.96|308.76|305.96|308.63|305.83|0
1648101360000|2022-03-24 05:56:00|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648101370000|2022-03-24 05:56:10|308.82|306.02|309.02|306.22|309.02|306.22|308.82|306.02|0
1648101380000|2022-03-24 05:56:20|309.08|306.28|309.28|306.48|309.28|306.48|309.08|306.28|0
1648101390000|2022-03-24 05:56:30|309.41|306.61|309.28|306.48|309.41|306.61|309.28|306.48|0
1648101400000|2022-03-24 05:56:40|309.15|306.35|309.35|306.55|309.35|306.55|309.15|306.35|0
1648101410000|2022-03-24 05:56:50|309.28|306.48|309.02|306.22|309.28|306.48|309.02|306.22|0
1648101420000|2022-03-24 05:57:00|309.15|306.35|308.89|306.09|309.15|306.35|308.89|306.09|0
1648101430000|2022-03-24 05:57:10|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1648101440000|2022-03-24 05:57:20|308.89|306.09|308.82|306.02|308.89|306.09|308.82|306.02|0
1648101450000|2022-03-24 05:57:30|308.89|306.09|308.82|306.02|308.89|306.09|308.82|306.02|0
1648101460000|2022-03-24 05:57:40|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648101470000|2022-03-24 05:57:50|309.15|306.35|309.28|306.48|309.28|306.48|309.15|306.35|0
1648101480000|2022-03-24 05:58:00|309.02|306.22|309.15|306.35|309.28|306.48|309.02|306.22|0
1648101490000|2022-03-24 05:58:10|309.21|306.41|309.02|306.22|309.21|306.41|309.02|306.22|0
1648101510000|2022-03-24 05:58:30|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1648101520000|2022-03-24 05:58:40|309.02|306.22|308.89|306.09|309.02|306.22|308.89|306.09|0
1648101540000|2022-03-24 05:59:00|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1648101570000|2022-03-24 05:59:30|308.62|305.82|308.76|305.96|308.76|305.96|308.62|305.82|0
1648101580000|2022-03-24 05:59:40|308.89|306.09|308.76|305.96|308.89|306.09|308.76|305.96|0
1648101590000|2022-03-24 05:59:50|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648101600000|2022-03-24 06:00:00|308.76|305.96|309.02|306.22|309.02|306.22|308.76|305.96|0
1648101610000|2022-03-24 06:00:10|308.89|306.09|308.95|306.15|309.02|306.22|308.89|306.09|0
1648101620000|2022-03-24 06:00:20|308.89|306.09|308.76|305.96|308.89|306.09|308.76|305.96|0
1648101630000|2022-03-24 06:00:30|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648101640000|2022-03-24 06:00:40|308.95|306.15|308.89|306.09|308.95|306.15|308.89|306.09|0
1648101650000|2022-03-24 06:00:50|308.95|306.15|309.02|306.22|309.02|306.22|308.95|306.15|0
1648101660000|2022-03-24 06:01:00|308.89|306.09|308.89|306.09|309.02|306.22|308.89|306.09|0
1648101670000|2022-03-24 06:01:10|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1648101680000|2022-03-24 06:01:20|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1648101690000|2022-03-24 06:01:30|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1648101700000|2022-03-24 06:01:40|308.75|305.95|308.75|305.95|308.75|305.95|308.75|305.95|0
1648101710000|2022-03-24 06:01:50|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1648101720000|2022-03-24 06:02:00|308.56|305.76|308.89|306.09|308.89|306.09|308.56|305.76|0
1648101730000|2022-03-24 06:02:10|308.95|306.15|309.02|306.22|309.02|306.22|308.95|306.15|0
1648101770000|2022-03-24 06:02:50|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1648101780000|2022-03-24 06:03:00|309.28|306.48|309.28|306.48|309.28|306.48|309.28|306.48|0
1648101790000|2022-03-24 06:03:10|309.41|306.61|309.41|306.61|309.41|306.61|309.41|306.61|0
1648101820000|2022-03-24 06:03:40|309.54|306.74|310.07|307.27|310.07|307.27|309.54|306.74|0
1648101830000|2022-03-24 06:03:50|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1648101840000|2022-03-24 06:04:00|310|307.2|309.94|307.14|310|307.2|309.81|307.01|0
1648101850000|2022-03-24 06:04:10|310.2|307.4|310.2|307.4|310.2|307.4|310.13|307.33|0
1648101860000|2022-03-24 06:04:20|310.07|307.27|310.2|307.4|310.2|307.4|310.07|307.27|0
1648101880000|2022-03-24 06:04:40|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1648101900000|2022-03-24 06:05:00|309.94|307.14|309.67|306.87|309.94|307.14|309.54|306.74|0
1648101910000|2022-03-24 06:05:10|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1648101920000|2022-03-24 06:05:20|309.94|307.14|309.81|307.01|309.94|307.14|309.81|307.01|0
1648101940000|2022-03-24 06:05:40|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1648101960000|2022-03-24 06:06:00|309.74|306.94|309.54|306.74|309.74|306.94|309.54|306.74|0
1648101990000|2022-03-24 06:06:30|309.41|306.61|309.54|306.74|309.54|306.74|309.41|306.61|0
1648102000000|2022-03-24 06:06:40|309.41|306.61|309.41|306.61|309.41|306.61|309.41|306.61|0
1648102010000|2022-03-24 06:06:50|309.28|306.48|309.34|306.54|309.34|306.54|309.28|306.48|0
1648102020000|2022-03-24 06:07:00|309.28|306.48|309.15|306.35|309.28|306.48|309.15|306.35|0
1648102030000|2022-03-24 06:07:10|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1648102050000|2022-03-24 06:07:30|309.15|306.35|309.02|306.22|309.15|306.35|309.02|306.22|0
1648102060000|2022-03-24 06:07:40|308.88|306.08|309.02|306.22|309.02|306.22|308.88|306.08|0
1648102070000|2022-03-24 06:07:50|308.88|306.08|308.95|306.15|308.95|306.15|308.88|306.08|0
1648102080000|2022-03-24 06:08:00|309.02|306.22|308.75|305.95|309.02|306.22|308.75|305.95|0
1648102090000|2022-03-24 06:08:10|308.49|305.69|308.55|305.75|308.55|305.75|308.49|305.69|0
1648102100000|2022-03-24 06:08:20|308.49|305.69|308.55|305.75|308.55|305.75|308.49|305.69|0
1648102110000|2022-03-24 06:08:30|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1648102120000|2022-03-24 06:08:40|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1648102130000|2022-03-24 06:08:50|308.49|305.69|308.1|305.3|308.49|305.69|308.1|305.3|0
1648102140000|2022-03-24 06:09:00|308.16|305.36|308.23|305.43|308.23|305.43|308.16|305.36|0
1648102150000|2022-03-24 06:09:10|308.1|305.3|308.23|305.43|308.23|305.43|308.1|305.3|0
1648102160000|2022-03-24 06:09:20|308.16|305.36|308.16|305.36|308.16|305.36|308.16|305.36|0
1648102170000|2022-03-24 06:09:30|308.1|305.3|307.83|305.03|308.1|305.3|307.83|305.03|0
1648102180000|2022-03-24 06:09:40|307.96|305.16|308.1|305.3|308.1|305.3|307.96|305.16|0
1648102190000|2022-03-24 06:09:50|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1648102200000|2022-03-24 06:10:00|307.83|305.03|307.7|304.9|307.83|305.03|307.7|304.9|0
1648102210000|2022-03-24 06:10:10|307.83|305.03|307.7|304.9|307.83|305.03|307.7|304.9|0
1648102220000|2022-03-24 06:10:20|307.76|304.96|307.76|304.96|307.76|304.96|307.76|304.96|0
1648102230000|2022-03-24 06:10:30|307.7|304.9|307.57|304.77|307.76|304.96|307.57|304.77|0
1648102240000|2022-03-24 06:10:40|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1648102250000|2022-03-24 06:10:50|307.57|304.77|307.63|304.83|307.63|304.83|307.57|304.77|0
1648102260000|2022-03-24 06:11:00|307.57|304.77|307.44|304.64|307.57|304.77|307.31|304.51|0
1648102280000|2022-03-24 06:11:20|307.57|304.77|307.44|304.64|307.57|304.77|307.44|304.64|0
1648102300000|2022-03-24 06:11:40|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1648102310000|2022-03-24 06:11:50|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1648102320000|2022-03-24 06:12:00|307.31|304.51|307.31|304.51|307.31|304.51|307.31|304.51|0
1648102330000|2022-03-24 06:12:10|307.37|304.57|307.31|304.51|307.37|304.57|307.31|304.51|0
1648102350000|2022-03-24 06:12:30|307.18|304.38|307.31|304.51|307.31|304.51|307.18|304.38|0
1648102360000|2022-03-24 06:12:40|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1648102370000|2022-03-24 06:12:50|307.31|304.51|307.31|304.51|307.31|304.51|307.31|304.51|0
1648102390000|2022-03-24 06:13:10|307.44|304.64|307.57|304.77|307.57|304.77|307.44|304.64|0
1648102400000|2022-03-24 06:13:20|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1648102410000|2022-03-24 06:13:30|307.5|304.7|307.57|304.77|307.57|304.77|307.44|304.64|0
1648102430000|2022-03-24 06:13:50|307.7|304.9|307.7|304.9|307.7|304.9|307.7|304.9|0
1648102440000|2022-03-24 06:14:00|307.63|304.83|307.5|304.7|307.63|304.83|307.5|304.7|0
1648102450000|2022-03-24 06:14:10|307.44|304.64|307.57|304.77|307.57|304.77|307.44|304.64|0
1648102460000|2022-03-24 06:14:20|307.63|304.83|307.57|304.77|307.63|304.83|307.57|304.77|0
1648102490000|2022-03-24 06:14:50|307.44|304.64|307.44|304.64|307.44|304.64|307.31|304.51|0
1648102510000|2022-03-24 06:15:10|307.5|304.7|307.44|304.64|307.57|304.77|307.44|304.64|0
1648102520000|2022-03-24 06:15:20|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1648102530000|2022-03-24 06:15:30|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1648102570000|2022-03-24 06:16:10|307.57|304.77|307.5|304.7|307.57|304.77|307.5|304.7|0
1648102580000|2022-03-24 06:16:20|307.44|304.64|307.57|304.77|307.57|304.77|307.44|304.64|0
1648102590000|2022-03-24 06:16:30|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1648102600000|2022-03-24 06:16:40|307.5|304.7|307.44|304.64|307.5|304.7|307.44|304.64|0
1648102610000|2022-03-24 06:16:50|307.5|304.7|307.44|304.64|307.5|304.7|307.44|304.64|0
1648102620000|2022-03-24 06:17:00|307.31|304.51|307.31|304.51|307.31|304.51|307.31|304.51|0
1648102630000|2022-03-24 06:17:10|307.37|304.57|307.44|304.64|307.44|304.64|307.37|304.57|0
1648102640000|2022-03-24 06:17:20|307.37|304.57|307.17|304.37|307.37|304.57|307.17|304.37|0
1648102680000|2022-03-24 06:18:00|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1648102690000|2022-03-24 06:18:10|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1648102730000|2022-03-24 06:18:50|307.3|304.5|307.17|304.37|307.3|304.5|307.17|304.37|0
1648102750000|2022-03-24 06:19:10|307.04|304.24|307.11|304.31|307.11|304.31|307.04|304.24|0
1648102760000|2022-03-24 06:19:20|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1648102770000|2022-03-24 06:19:30|306.97|304.17|306.91|304.11|306.97|304.17|306.78|303.98|0
1648102780000|2022-03-24 06:19:40|306.78|303.98|306.91|304.11|306.91|304.11|306.78|303.98|0
1648102820000|2022-03-24 06:20:20|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1648102850000|2022-03-24 06:20:50|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1648102890000|2022-03-24 06:21:30|306.78|303.98|306.91|304.11|306.91|304.11|306.78|303.98|0
1648102920000|2022-03-24 06:22:00|306.78|303.98|306.84|304.04|306.84|304.04|306.78|303.98|0
1648102930000|2022-03-24 06:22:10|306.91|304.11|307.04|304.24|307.04|304.24|306.91|304.11|0
1648102950000|2022-03-24 06:22:30|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1648102960000|2022-03-24 06:22:40|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1648102980000|2022-03-24 06:23:00|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1648102990000|2022-03-24 06:23:10|306.52|303.72|306.65|303.85|306.65|303.85|306.52|303.72|0
1648103010000|2022-03-24 06:23:30|306.58|303.78|306.65|303.85|306.65|303.85|306.58|303.78|0
1648103040000|2022-03-24 06:24:00|306.58|303.78|306.65|303.85|306.65|303.85|306.58|303.78|0
1648103050000|2022-03-24 06:24:10|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1648103060000|2022-03-24 06:24:20|306.52|303.72|306.65|303.85|306.65|303.85|306.52|303.72|0
1648103070000|2022-03-24 06:24:30|306.58|303.78|306.65|303.85|306.65|303.85|306.58|303.78|0
1648103080000|2022-03-24 06:24:40|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1648103090000|2022-03-24 06:24:50|306.84|304.04|306.91|304.11|306.91|304.11|306.78|303.98|0
1648103100000|2022-03-24 06:25:00|306.84|304.04|306.78|303.98|306.84|304.04|306.78|303.98|0
1648103140000|2022-03-24 06:25:40|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1648103150000|2022-03-24 06:25:50|306.78|303.98|306.71|303.91|306.78|303.98|306.71|303.91|0
1648103160000|2022-03-24 06:26:00|306.65|303.85|306.65|303.85|306.71|303.91|306.65|303.85|0
1648103170000|2022-03-24 06:26:10|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1648103180000|2022-03-24 06:26:20|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1648103190000|2022-03-24 06:26:30|306.52|303.72|304.86|302.06|306.52|303.72|304.86|302.06|0
1648103200000|2022-03-24 06:26:40|304.99|302.19|304.92|302.12|304.99|302.19|304.86|302.06|0
1648103210000|2022-03-24 06:26:50|304.86|302.06|304.92|302.12|304.92|302.12|304.86|302.06|0
1648103220000|2022-03-24 06:27:00|304.86|302.06|304.86|302.06|304.92|302.12|304.86|302.06|0
1648103230000|2022-03-24 06:27:10|304.99|302.19|304.99|302.19|305.05|302.25|304.99|302.19|0
1648103240000|2022-03-24 06:27:20|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1648103250000|2022-03-24 06:27:30|304.99|302.19|305.12|302.32|305.12|302.32|304.99|302.19|0
1648103260000|2022-03-24 06:27:40|305.05|302.25|304.99|302.19|305.05|302.25|304.99|302.19|0
1648103270000|2022-03-24 06:27:50|304.92|302.12|304.99|302.19|304.99|302.19|304.92|302.12|0
1648103300000|2022-03-24 06:28:20|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1648103320000|2022-03-24 06:28:40|304.99|302.19|305.12|302.32|305.12|302.32|304.99|302.19|0
1648103330000|2022-03-24 06:28:50|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1648103340000|2022-03-24 06:29:00|305.12|302.32|305.18|302.38|305.25|302.45|305.12|302.32|0
1648103350000|2022-03-24 06:29:10|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1648103360000|2022-03-24 06:29:20|305.18|302.38|305.12|302.32|305.25|302.45|305.12|302.32|0
1648103370000|2022-03-24 06:29:30|305.18|302.38|305.18|302.38|305.25|302.45|305.18|302.38|0
1648103380000|2022-03-24 06:29:40|305.25|302.45|305.31|302.51|305.31|302.51|305.25|302.45|0
1648103390000|2022-03-24 06:29:50|305.25|302.45|305.18|302.38|305.31|302.51|305.18|302.38|0
1648103400000|2022-03-24 06:30:00|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1648103410000|2022-03-24 06:30:10|305.18|302.38|305.12|302.32|305.18|302.38|305.12|302.32|0
1648103420000|2022-03-24 06:30:20|305.18|302.38|305.25|302.45|305.25|302.45|305.18|302.38|0
1648103430000|2022-03-24 06:30:30|305.18|302.38|305.25|302.45|305.25|302.45|305.18|302.38|0
1648103440000|2022-03-24 06:30:40|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1648103450000|2022-03-24 06:30:50|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1648103460000|2022-03-24 06:31:00|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1648103470000|2022-03-24 06:31:10|305.44|302.64|305.38|302.58|305.44|302.64|305.38|302.58|0
1648103490000|2022-03-24 06:31:30|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1648103510000|2022-03-24 06:31:50|305.44|302.64|305.51|302.71|305.51|302.71|305.44|302.64|0
1648103520000|2022-03-24 06:32:00|305.38|302.58|305.25|302.45|305.38|302.58|305.25|302.45|0
1648103530000|2022-03-24 06:32:10|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1648103540000|2022-03-24 06:32:20|305.25|302.45|305.25|302.45|305.31|302.51|305.25|302.45|0
1648103550000|2022-03-24 06:32:30|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1648103560000|2022-03-24 06:32:40|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1648103570000|2022-03-24 06:32:50|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1648103580000|2022-03-24 06:33:00|305.12|302.32|304.99|302.19|305.12|302.32|304.99|302.19|0
1648103590000|2022-03-24 06:33:10|305.12|302.32|305.05|302.25|305.12|302.32|305.05|302.25|0
1648103600000|2022-03-24 06:33:20|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1648103610000|2022-03-24 06:33:30|304.92|302.12|304.99|302.19|304.99|302.19|304.86|302.06|0
1648103640000|2022-03-24 06:34:00|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1648103650000|2022-03-24 06:34:10|305.12|302.32|305.05|302.25|305.12|302.32|305.05|302.25|0
1648103660000|2022-03-24 06:34:20|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1648103680000|2022-03-24 06:34:40|304.92|302.12|304.86|302.06|304.92|302.12|304.86|302.06|0
1648103700000|2022-03-24 06:35:00|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1648103710000|2022-03-24 06:35:10|305.05|302.25|304.99|302.19|305.05|302.25|304.99|302.19|0
1648103730000|2022-03-24 06:35:30|304.92|302.12|304.92|302.12|304.99|302.19|304.92|302.12|0
1648103740000|2022-03-24 06:35:40|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1648103750000|2022-03-24 06:35:50|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1648103780000|2022-03-24 06:36:20|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1648103790000|2022-03-24 06:36:30|304.92|302.12|304.99|302.19|304.99|302.19|304.92|302.12|0
1648103810000|2022-03-24 06:36:50|304.92|302.12|304.99|302.19|304.99|302.19|304.85|302.05|0
1648103820000|2022-03-24 06:37:00|304.92|302.12|304.99|302.19|304.99|302.19|304.92|302.12|0
1648103840000|2022-03-24 06:37:20|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1648103850000|2022-03-24 06:37:30|304.92|302.12|304.99|302.19|304.99|302.19|304.92|302.12|0
1648103860000|2022-03-24 06:37:40|305.12|302.32|304.99|302.19|305.12|302.32|304.99|302.19|0
1648103890000|2022-03-24 06:38:10|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1648103910000|2022-03-24 06:38:30|304.92|302.12|305.05|302.25|305.05|302.25|304.92|302.12|0
1648103920000|2022-03-24 06:38:40|305.12|302.32|305.25|302.45|305.25|302.45|305.12|302.32|0
1648103930000|2022-03-24 06:38:50|305.18|302.38|305.12|302.32|305.25|302.45|305.12|302.32|0
1648103970000|2022-03-24 06:39:30|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1648103980000|2022-03-24 06:39:40|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1648103990000|2022-03-24 06:39:50|305.25|302.45|305.38|302.58|305.38|302.58|305.25|302.45|0
1648104000000|2022-03-24 06:40:00|305.25|302.45|305.25|302.45|305.25|302.45|305.18|302.38|0
1648104010000|2022-03-24 06:40:10|305.18|302.38|305.25|302.45|305.25|302.45|305.18|302.38|0
1648104020000|2022-03-24 06:40:20|305.38|302.58|305.31|302.51|305.38|302.58|305.31|302.51|0
1648104030000|2022-03-24 06:40:30|305.38|302.58|305.31|302.51|305.38|302.58|305.31|302.51|0
1648104040000|2022-03-24 06:40:40|305.38|302.58|305.25|302.45|305.38|302.58|305.25|302.45|0
1648104060000|2022-03-24 06:41:00|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1648104070000|2022-03-24 06:41:10|305.11|302.31|305.25|302.45|305.25|302.45|305.11|302.31|0
1648104080000|2022-03-24 06:41:20|305.18|302.38|305.25|302.45|305.25|302.45|305.11|302.31|0
1648104100000|2022-03-24 06:41:40|305.11|302.31|305.11|302.31|305.25|302.45|305.11|302.31|0
1648104130000|2022-03-24 06:42:10|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1648104140000|2022-03-24 06:42:20|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1648104160000|2022-03-24 06:42:40|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1648104190000|2022-03-24 06:43:10|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1648104200000|2022-03-24 06:43:20|304.98|302.18|304.98|302.18|304.98|302.18|304.91|302.11|0
1648104220000|2022-03-24 06:43:40|304.91|302.11|304.98|302.18|304.98|302.18|304.91|302.11|0
1648104230000|2022-03-24 06:43:50|304.91|302.11|304.85|302.05|304.91|302.11|304.85|302.05|0
1648104240000|2022-03-24 06:44:00|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1648104250000|2022-03-24 06:44:10|304.85|302.05|305.11|302.31|305.11|302.31|304.85|302.05|0
1648104260000|2022-03-24 06:44:20|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1648104280000|2022-03-24 06:44:40|304.85|302.05|304.98|302.18|304.98|302.18|304.85|302.05|0
1648104290000|2022-03-24 06:44:50|305.11|302.31|305.05|302.25|305.11|302.31|305.05|302.25|0
1648104300000|2022-03-24 06:45:00|304.98|302.18|304.98|302.18|304.98|302.18|304.85|302.05|0
1648104310000|2022-03-24 06:45:10|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1648104330000|2022-03-24 06:45:30|305.24|302.44|305.11|302.31|305.24|302.44|305.11|302.31|0
1648104350000|2022-03-24 06:45:50|304.98|302.18|304.91|302.11|304.98|302.18|304.91|302.11|0
1648104360000|2022-03-24 06:46:00|304.98|302.18|304.98|302.18|304.98|302.18|304.91|302.11|0
1648104370000|2022-03-24 06:46:10|304.91|302.11|304.85|302.05|304.91|302.11|304.85|302.05|0
1648104400000|2022-03-24 06:46:40|304.91|302.11|304.85|302.05|304.91|302.11|304.85|302.05|0
1648104420000|2022-03-24 06:47:00|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1648104430000|2022-03-24 06:47:10|304.85|302.05|304.91|302.11|304.91|302.11|304.85|302.05|0
1648104440000|2022-03-24 06:47:20|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1648104450000|2022-03-24 06:47:30|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1648104460000|2022-03-24 06:47:40|304.85|302.05|304.98|302.18|304.98|302.18|304.85|302.05|0
1648104480000|2022-03-24 06:48:00|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1648104490000|2022-03-24 06:48:10|304.85|302.05|304.85|302.05|304.98|302.18|304.85|302.05|0
1648104560000|2022-03-24 06:49:20|304.91|302.11|304.85|302.05|304.91|302.11|304.85|302.05|0
1648104600000|2022-03-24 06:50:00|304.98|302.18|304.85|302.05|304.98|302.18|304.85|302.05|0
1648104640000|2022-03-24 06:50:40|304.2|301.4|304.2|301.4|304.2|301.4|304.06|301.26|0
1648104650000|2022-03-24 06:50:50|304.06|301.26|304.06|301.26|304.06|301.26|304.06|301.26|0
1648104660000|2022-03-24 06:51:00|303.93|301.13|303.67|300.87|303.93|301.13|303.67|300.87|0
1648104670000|2022-03-24 06:51:10|303.61|300.81|304.06|301.26|304.06|301.26|303.61|300.81|0
1648104700000|2022-03-24 06:51:40|303.93|301.13|304.06|301.26|304.06|301.26|303.93|301.13|0
1648104740000|2022-03-24 06:52:20|303.93|301.13|303.8|301|303.93|301.13|303.8|301|0
1648104750000|2022-03-24 06:52:30|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648104760000|2022-03-24 06:52:40|303.41|300.61|303.54|300.74|303.54|300.74|303.41|300.61|0
1648104780000|2022-03-24 06:53:00|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1648104790000|2022-03-24 06:53:10|303.54|300.74|303.6|300.8|303.6|300.8|303.54|300.74|0
1648104800000|2022-03-24 06:53:20|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1648104820000|2022-03-24 06:53:40|303.47|300.67|303.54|300.74|303.54|300.74|303.47|300.67|0
1648104830000|2022-03-24 06:53:50|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1648104840000|2022-03-24 06:54:00|303.54|300.74|303.67|300.87|303.67|300.87|303.54|300.74|0
1648104850000|2022-03-24 06:54:10|303.54|300.74|303.54|300.74|303.67|300.87|303.54|300.74|0
1648104860000|2022-03-24 06:54:20|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648104870000|2022-03-24 06:54:30|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1648104880000|2022-03-24 06:54:40|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648104890000|2022-03-24 06:54:50|303.54|300.74|303.6|300.8|303.6|300.8|303.54|300.74|0
1648104900000|2022-03-24 06:55:00|303.54|300.74|303.67|300.87|303.67|300.87|303.54|300.74|0
1648104920000|2022-03-24 06:55:20|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1648104980000|2022-03-24 06:56:20|303.47|300.67|303.47|300.67|303.54|300.74|303.47|300.67|0
1648104990000|2022-03-24 06:56:30|303.41|300.61|303.54|300.74|303.54|300.74|303.41|300.61|0
1648105000000|2022-03-24 06:56:40|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648105010000|2022-03-24 06:56:50|303.8|301|303.8|301|303.8|301|303.8|301|0
1648105030000|2022-03-24 06:57:10|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1648105040000|2022-03-24 06:57:20|303.67|300.87|303.67|300.87|303.8|301|303.67|300.87|0
1648105060000|2022-03-24 06:57:40|303.8|301|303.73|300.93|303.8|301|303.73|300.93|0
1648105080000|2022-03-24 06:58:00|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648105090000|2022-03-24 06:58:10|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1648105100000|2022-03-24 06:58:20|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648105120000|2022-03-24 06:58:40|303.73|300.93|303.67|300.87|303.73|300.93|303.67|300.87|0
1648105150000|2022-03-24 06:59:10|303.73|300.93|303.73|300.93|303.73|300.93|303.67|300.87|0
1648105160000|2022-03-24 06:59:20|303.8|301|303.67|300.87|303.8|301|303.67|300.87|0
1648105170000|2022-03-24 06:59:30|303.73|300.93|303.8|301|303.8|301|303.73|300.93|0
1648105180000|2022-03-24 06:59:40|303.73|300.93|303.8|301|303.8|301|303.67|300.87|0
1648105190000|2022-03-24 06:59:50|303.73|300.93|303.67|300.87|303.73|300.93|303.67|300.87|0
1648105200000|2022-03-24 07:00:00|303.8|301|303.93|301.13|303.93|301.13|303.8|301|0
1648105210000|2022-03-24 07:00:10|303.99|301.19|303.93|301.13|303.99|301.19|303.93|301.13|0
1648105220000|2022-03-24 07:00:20|304.06|301.26|304.32|301.52|304.32|301.52|304.06|301.26|0
1648105250000|2022-03-24 07:00:50|304.58|301.78|304.45|301.65|304.58|301.78|304.45|301.65|0
1648105260000|2022-03-24 07:01:00|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1648105270000|2022-03-24 07:01:10|304.32|301.52|304.45|301.65|304.45|301.65|304.32|301.52|0
1648105280000|2022-03-24 07:01:20|304.58|301.78|304.38|301.58|304.58|301.78|304.38|301.58|0
1648105290000|2022-03-24 07:01:30|304.45|301.65|304.45|301.65|304.45|301.65|304.45|301.65|0
1648105300000|2022-03-24 07:01:40|304.58|301.78|304.58|301.78|304.58|301.78|304.58|301.78|0
1648105310000|2022-03-24 07:01:50|304.84|302.04|305.24|302.44|305.24|302.44|304.84|302.04|0
1648105320000|2022-03-24 07:02:00|305.11|302.31|304.98|302.18|305.11|302.31|304.98|302.18|0
1648105330000|2022-03-24 07:02:10|304.58|301.78|304.71|301.91|304.78|301.98|304.58|301.78|0
1648105340000|2022-03-24 07:02:20|304.45|301.65|304.45|301.65|304.45|301.65|304.45|301.65|0
1648105350000|2022-03-24 07:02:30|304.58|301.78|304.58|301.78|304.58|301.78|304.58|301.78|0
1648105370000|2022-03-24 07:02:50|304.45|301.65|304.32|301.52|304.45|301.65|304.32|301.52|0
1648105380000|2022-03-24 07:03:00|304.45|301.65|304.38|301.58|304.45|301.65|304.32|301.52|0
1648105390000|2022-03-24 07:03:10|304.45|301.65|304.19|301.39|304.45|301.65|304.19|301.39|0
1648105400000|2022-03-24 07:03:20|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1648105410000|2022-03-24 07:03:30|304.45|301.65|304.32|301.52|304.45|301.65|304.32|301.52|0
1648105440000|2022-03-24 07:04:00|304.45|301.65|304.45|301.65|304.58|301.78|304.45|301.65|0
1648105450000|2022-03-24 07:04:10|304.51|301.71|304.71|301.91|304.71|301.91|304.51|301.71|0
1648105460000|2022-03-24 07:04:20|304.58|301.78|304.58|301.78|304.58|301.78|304.58|301.78|0
1648105470000|2022-03-24 07:04:30|304.45|301.65|304.45|301.65|304.45|301.65|304.45|301.65|0
1648105490000|2022-03-24 07:04:50|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1648105500000|2022-03-24 07:05:00|304.05|301.65|303.99|301.59|304.05|301.65|303.86|301.46|0
1648105510000|2022-03-24 07:05:10|303.92|301.52|303.99|301.59|303.99|301.59|303.86|301.46|0
1648105520000|2022-03-24 07:05:20|303.92|301.52|303.99|301.59|303.99|301.59|303.92|301.52|0
1648105530000|2022-03-24 07:05:30|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1648105540000|2022-03-24 07:05:40|303.73|301.33|303.47|301.07|303.73|301.33|303.47|301.07|0
1648105550000|2022-03-24 07:05:50|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1648105570000|2022-03-24 07:06:10|303.47|301.07|303.21|300.81|303.47|301.07|303.21|300.81|0
1648105610000|2022-03-24 07:06:50|303.34|300.94|303.47|301.07|303.47|301.07|303.34|300.94|0
1648105620000|2022-03-24 07:07:00|303.6|301.2|303.34|300.94|303.6|301.2|303.34|300.94|0
1648105630000|2022-03-24 07:07:10|303.4|301|303.47|301.07|303.47|301.07|303.4|301|0
1648105640000|2022-03-24 07:07:20|303.53|301.13|303.47|301.07|303.53|301.13|303.47|301.07|0
1648105650000|2022-03-24 07:07:30|303.4|301|303.47|301.07|303.47|301.07|303.4|301|0
1648105660000|2022-03-24 07:07:40|303.34|300.94|303.21|300.81|303.34|300.94|303.21|300.81|0
1648105710000|2022-03-24 07:08:30|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1648105720000|2022-03-24 07:08:40|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1648105730000|2022-03-24 07:08:50|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1648105740000|2022-03-24 07:09:00|303.4|301|303.47|301.07|303.47|301.07|303.4|301|0
1648105770000|2022-03-24 07:09:30|303.34|300.94|303.4|301|303.4|301|303.34|300.94|0
1648105780000|2022-03-24 07:09:40|303.47|301.07|303.6|301.2|303.6|301.2|303.47|301.07|0
1648105790000|2022-03-24 07:09:50|303.73|301.33|303.79|301.39|303.79|301.39|303.73|301.33|0
1648105800000|2022-03-24 07:10:00|303.73|301.33|303.99|301.59|303.99|301.59|303.73|301.33|0
1648105810000|2022-03-24 07:10:10|303.92|301.52|303.99|301.59|303.99|301.59|303.86|301.46|0
1648105820000|2022-03-24 07:10:20|304.12|301.72|304.12|301.72|304.12|301.72|304.12|301.72|0
1648105830000|2022-03-24 07:10:30|303.99|301.59|304.12|301.72|304.12|301.72|303.99|301.59|0
1648105850000|2022-03-24 07:10:50|303.99|301.59|303.99|301.59|303.99|301.59|303.99|301.59|0
1648105870000|2022-03-24 07:11:10|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1648105880000|2022-03-24 07:11:20|303.92|301.52|303.79|301.39|303.92|301.52|303.79|301.39|0
1648105890000|2022-03-24 07:11:30|303.73|301.33|303.92|301.52|303.92|301.52|303.73|301.33|0
1648105900000|2022-03-24 07:11:40|303.99|301.59|303.99|301.59|303.99|301.59|303.99|301.59|0
1648105910000|2022-03-24 07:11:50|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1648105920000|2022-03-24 07:12:00|303.99|301.59|304.12|301.72|304.12|301.72|303.99|301.59|0
1648105930000|2022-03-24 07:12:10|304.18|301.78|304.18|301.78|304.18|301.78|304.12|301.72|0
1648105940000|2022-03-24 07:12:20|304.12|301.72|304.12|301.72|304.12|301.72|304.12|301.72|0
1648105960000|2022-03-24 07:12:40|303.99|301.59|304.05|301.65|304.05|301.65|303.99|301.59|0
1648105970000|2022-03-24 07:12:50|304.12|301.72|303.99|301.59|304.12|301.72|303.99|301.59|0
1648105980000|2022-03-24 07:13:00|303.86|301.46|303.92|301.52|303.92|301.52|303.86|301.46|0
1648105990000|2022-03-24 07:13:10|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1648106000000|2022-03-24 07:13:20|303.79|301.39|303.86|301.46|303.86|301.46|303.79|301.39|0
1648106020000|2022-03-24 07:13:40|303.73|301.33|303.86|301.46|303.86|301.46|303.73|301.33|0
1648106030000|2022-03-24 07:13:50|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1648106040000|2022-03-24 07:14:00|303.86|301.46|303.72|301.32|303.86|301.46|303.72|301.32|0
1648106060000|2022-03-24 07:14:20|303.99|301.59|304.12|301.72|304.12|301.72|303.99|301.59|0
1648106070000|2022-03-24 07:14:30|304.18|301.78|304.18|301.78|304.25|301.85|304.18|301.78|0
1648106080000|2022-03-24 07:14:40|304.38|301.98|304.51|302.11|304.51|302.11|304.38|301.98|0
1648106090000|2022-03-24 07:14:50|304.77|302.37|304.77|302.37|304.9|302.5|304.77|302.37|0
1648106100000|2022-03-24 07:15:00|304.9|302.5|304.77|302.37|304.9|302.5|304.77|302.37|0
1648106110000|2022-03-24 07:15:10|304.83|302.43|304.9|302.5|304.9|302.5|304.83|302.43|0
1648106120000|2022-03-24 07:15:20|304.96|302.56|305.03|302.63|305.03|302.63|304.96|302.56|0
1648106130000|2022-03-24 07:15:30|304.9|302.5|304.9|302.5|304.9|302.5|304.9|302.5|0
1648106140000|2022-03-24 07:15:40|305.03|302.63|305.03|302.63|305.03|302.63|305.03|302.63|0
1648106150000|2022-03-24 07:15:50|305.56|303.16|305.29|302.89|305.56|303.16|305.29|302.89|0
1648106160000|2022-03-24 07:16:00|305.16|302.76|305.09|302.69|305.16|302.76|305.03|302.63|0
1648106170000|2022-03-24 07:16:10|305.16|302.76|304.96|302.56|305.16|302.76|304.96|302.56|0
1648106180000|2022-03-24 07:16:20|304.9|302.5|305.03|302.63|305.03|302.63|304.9|302.5|0
1648106190000|2022-03-24 07:16:30|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1648106200000|2022-03-24 07:16:40|305.29|302.89|305.29|302.89|305.29|302.89|305.16|302.76|0
1648106220000|2022-03-24 07:17:00|305.42|303.02|305.16|302.76|305.42|303.02|305.16|302.76|0
1648106230000|2022-03-24 07:17:10|305.29|302.89|305.22|302.82|305.29|302.89|305.22|302.82|0
1648106240000|2022-03-24 07:17:20|305.29|302.89|305.09|302.69|305.29|302.89|305.09|302.69|0
1648106250000|2022-03-24 07:17:30|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1648106260000|2022-03-24 07:17:40|304.9|302.5|304.9|302.5|304.9|302.5|304.9|302.5|0
1648106270000|2022-03-24 07:17:50|305.03|302.63|304.9|302.5|305.03|302.63|304.9|302.5|0
1648106280000|2022-03-24 07:18:00|305.03|302.63|305.29|302.89|305.29|302.89|305.03|302.63|0
1648106290000|2022-03-24 07:18:10|305.49|303.09|305.55|303.15|305.55|303.15|305.49|303.09|0
1648106310000|2022-03-24 07:18:30|305.42|303.02|305.42|303.02|305.42|303.02|305.42|303.02|0
1648106320000|2022-03-24 07:18:40|305.55|303.15|305.55|303.15|305.68|303.28|305.55|303.15|0
1648106330000|2022-03-24 07:18:50|305.62|303.22|305.62|303.22|305.68|303.28|305.62|303.22|0
1648106340000|2022-03-24 07:19:00|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1648106350000|2022-03-24 07:19:10|305.62|303.22|305.68|303.28|305.68|303.28|305.55|303.15|0
1648106360000|2022-03-24 07:19:20|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1648106370000|2022-03-24 07:19:30|305.95|303.55|306.21|303.81|306.21|303.81|305.95|303.55|0
1648106380000|2022-03-24 07:19:40|306.14|303.74|306.87|304.47|306.87|304.47|306.14|303.74|0
1648106390000|2022-03-24 07:19:50|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1648106400000|2022-03-24 07:20:00|306.6|304.2|306.86|304.46|306.86|304.46|306.6|304.2|0
1648106410000|2022-03-24 07:20:10|307|304.6|307.13|304.73|307.13|304.73|306.93|304.53|0
1648106420000|2022-03-24 07:20:20|307|304.6|307|304.6|307.13|304.73|307|304.6|0
1648106430000|2022-03-24 07:20:30|307.13|304.73|310.31|307.91|310.38|307.98|307.13|304.73|0
1648106440000|2022-03-24 07:20:40|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1648106450000|2022-03-24 07:20:50|310.24|307.84|310.24|307.84|310.31|307.91|310.24|307.84|0
1648106460000|2022-03-24 07:21:00|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1648106470000|2022-03-24 07:21:10|310.11|307.71|309.92|307.52|310.11|307.71|309.92|307.52|0
1648106480000|2022-03-24 07:21:20|310.05|307.65|310.05|307.65|310.05|307.65|310.05|307.65|0
1648106500000|2022-03-24 07:21:40|309.92|307.52|310.05|307.65|310.05|307.65|309.92|307.52|0
1648106520000|2022-03-24 07:22:00|309.92|307.52|309.92|307.52|309.92|307.52|309.85|307.45|0
1648106530000|2022-03-24 07:22:10|309.65|307.25|309.65|307.25|309.65|307.25|309.65|307.25|0
1648106540000|2022-03-24 07:22:20|309.52|307.12|309|306.6|309.52|307.12|309|306.6|0
1648106550000|2022-03-24 07:22:30|309.13|306.73|309.13|306.73|309.13|306.73|309|306.6|0
1648106560000|2022-03-24 07:22:40|309.06|306.66|308.87|306.47|309.06|306.66|308.87|306.47|0
1648106570000|2022-03-24 07:22:50|308.74|306.34|308.6|306.2|308.74|306.34|308.6|306.2|0
1648106580000|2022-03-24 07:23:00|308.74|306.34|307.08|304.68|308.74|306.34|307.08|304.68|0
1648106590000|2022-03-24 07:23:10|307.14|304.74|307.08|304.68|307.14|304.74|307.08|304.68|0
1648106600000|2022-03-24 07:23:20|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1648106610000|2022-03-24 07:23:30|306.68|304.28|306.42|304.02|306.68|304.28|306.42|304.02|0
1648106630000|2022-03-24 07:23:50|306.55|304.15|306.42|304.02|306.55|304.15|306.42|304.02|0
1648106640000|2022-03-24 07:24:00|306.55|304.15|306.29|303.89|306.55|304.15|306.29|303.89|0
1648106650000|2022-03-24 07:24:10|306.16|303.76|306.16|303.76|306.16|303.76|306.16|303.76|0
1648106670000|2022-03-24 07:24:30|306.03|303.63|305.9|303.5|306.03|303.63|305.9|303.5|0
1648106680000|2022-03-24 07:24:40|305.64|303.24|305.77|303.37|305.77|303.37|305.64|303.24|0
1648106690000|2022-03-24 07:24:50|305.9|303.5|305.83|303.43|305.9|303.5|305.77|303.37|0
1648106700000|2022-03-24 07:25:00|305.77|303.37|305.64|303.24|305.77|303.37|305.64|303.24|0
1648106710000|2022-03-24 07:25:10|305.57|303.17|305.77|303.37|305.77|303.37|305.57|303.17|0
1648106730000|2022-03-24 07:25:30|305.83|303.43|305.77|303.37|305.83|303.43|305.77|303.37|0
1648106740000|2022-03-24 07:25:40|305.64|303.24|305.77|303.37|305.77|303.37|305.64|303.24|0
1648106750000|2022-03-24 07:25:50|305.64|303.24|305.44|303.04|305.64|303.24|305.44|303.04|0
1648106760000|2022-03-24 07:26:00|305.38|302.98|305.38|302.98|305.51|303.11|305.38|302.98|0
1648106770000|2022-03-24 07:26:10|305.44|303.04|305.51|303.11|305.51|303.11|305.38|302.98|0
1648106780000|2022-03-24 07:26:20|305.38|302.98|305.51|303.11|305.51|303.11|305.38|302.98|0
1648106800000|2022-03-24 07:26:40|305.77|303.37|305.77|303.37|305.77|303.37|305.64|303.24|0
1648106820000|2022-03-24 07:27:00|305.9|303.5|305.9|303.5|305.9|303.5|305.77|303.37|0
1648106830000|2022-03-24 07:27:10|305.96|303.56|305.83|303.43|306.03|303.63|305.83|303.43|0
1648106840000|2022-03-24 07:27:20|305.9|303.5|305.77|303.37|305.9|303.5|305.77|303.37|0
1648106850000|2022-03-24 07:27:30|305.9|303.5|305.83|303.43|305.9|303.5|305.83|303.43|0
1648106860000|2022-03-24 07:27:40|305.77|303.37|305.64|303.24|305.77|303.37|305.64|303.24|0
1648106870000|2022-03-24 07:27:50|305.57|303.17|305.64|303.24|305.64|303.24|305.57|303.17|0
1648106880000|2022-03-24 07:28:00|305.83|303.43|305.77|303.37|305.83|303.43|305.77|303.37|0
1648106890000|2022-03-24 07:28:10|305.83|303.43|305.9|303.5|305.9|303.5|305.83|303.43|0
1648106900000|2022-03-24 07:28:20|305.83|303.43|305.9|303.5|305.9|303.5|305.83|303.43|0
1648106910000|2022-03-24 07:28:30|305.77|303.37|306.03|303.63|306.03|303.63|305.77|303.37|0
1648106920000|2022-03-24 07:28:40|306.16|303.76|306.16|303.76|306.29|303.89|306.16|303.76|0
1648106930000|2022-03-24 07:28:50|306.22|303.82|306.35|303.95|306.35|303.95|306.22|303.82|0
1648106940000|2022-03-24 07:29:00|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1648106950000|2022-03-24 07:29:10|306.55|304.15|306.68|304.28|306.81|304.41|306.55|304.15|0
1648106960000|2022-03-24 07:29:20|306.61|304.21|306.55|304.15|306.68|304.28|306.55|304.15|0
1648106970000|2022-03-24 07:29:30|306.48|304.08|306.68|304.28|306.94|304.54|306.48|304.08|0
1648106980000|2022-03-24 07:29:40|306.55|304.15|306.68|304.28|306.68|304.28|306.55|304.15|0
1648106990000|2022-03-24 07:29:50|306.61|304.21|306.68|304.28|306.68|304.28|306.61|304.21|0
1648107000000|2022-03-24 07:30:00|306.75|304.35|306.55|304.15|306.81|304.41|306.55|304.15|0
1648107010000|2022-03-24 07:30:10|306.42|304.02|306.61|304.21|306.61|304.21|306.35|303.95|0
1648107020000|2022-03-24 07:30:20|306.68|304.28|306.68|304.28|306.94|304.54|306.68|304.28|0
1648107030000|2022-03-24 07:30:30|306.61|304.21|306.55|304.15|306.61|304.21|306.55|304.15|0
1648107040000|2022-03-24 07:30:40|306.42|304.02|306.35|303.95|306.42|304.02|306.29|303.89|0
1648107050000|2022-03-24 07:30:50|306.29|303.89|306.29|303.89|306.35|303.95|306.29|303.89|0
1648107060000|2022-03-24 07:31:00|306.42|304.02|306.29|303.89|306.42|304.02|306.16|303.76|0
1648107070000|2022-03-24 07:31:10|306.42|304.02|306.35|303.95|306.42|304.02|306.35|303.95|0
1648107080000|2022-03-24 07:31:20|306.29|303.89|306.29|303.89|306.29|303.89|306.16|303.76|0
1648107090000|2022-03-24 07:31:30|306.16|303.76|306.16|303.76|306.16|303.76|306.16|303.76|0
1648107100000|2022-03-24 07:31:40|306.09|303.69|306.16|303.76|306.16|303.76|306.09|303.69|0
1648107110000|2022-03-24 07:31:50|306.29|303.89|306.35|303.95|306.35|303.95|306.29|303.89|0
1648107120000|2022-03-24 07:32:00|306.29|303.89|306.81|304.41|306.81|304.41|306.29|303.89|0
1648107140000|2022-03-24 07:32:20|306.74|304.34|306.74|304.34|306.74|304.34|306.74|304.34|0
1648107150000|2022-03-24 07:32:30|306.68|304.28|306.42|304.02|306.68|304.28|306.42|304.02|0
1648107160000|2022-03-24 07:32:40|306.48|304.08|306.42|304.02|306.48|304.08|306.42|304.02|0
1648107170000|2022-03-24 07:32:50|306.55|304.15|306.81|304.41|306.81|304.41|306.55|304.15|0
1648107180000|2022-03-24 07:33:00|306.61|304.21|306.74|304.34|306.81|304.41|306.61|304.21|0
1648107190000|2022-03-24 07:33:10|306.55|304.15|306.68|304.28|306.68|304.28|306.55|304.15|0
1648107200000|2022-03-24 07:33:20|306.55|304.15|306.74|304.34|306.74|304.34|306.55|304.15|0
1648107210000|2022-03-24 07:33:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1648107220000|2022-03-24 07:33:40|306.74|304.34|306.81|304.41|306.81|304.41|306.68|304.28|0
1648107230000|2022-03-24 07:33:50|306.68|304.28|306.42|304.02|306.68|304.28|306.42|304.02|0
1648107240000|2022-03-24 07:34:00|306.48|304.08|306.42|304.02|306.55|304.15|306.42|304.02|0
1648107250000|2022-03-24 07:34:10|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1648107260000|2022-03-24 07:34:20|306.68|304.28|306.55|304.15|306.68|304.28|306.55|304.15|0
1648107270000|2022-03-24 07:34:30|306.68|304.28|306.68|304.28|306.68|304.28|306.61|304.21|0
1648107280000|2022-03-24 07:34:40|306.81|304.41|306.61|304.21|306.81|304.41|306.48|304.08|0
1648107290000|2022-03-24 07:34:50|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1648107300000|2022-03-24 07:35:00|306.42|304.02|306.48|304.08|306.48|304.08|306.42|304.02|0
1648107310000|2022-03-24 07:35:10|306.42|304.02|306.42|304.02|306.42|304.02|306.35|303.95|0
1648107320000|2022-03-24 07:35:20|306.35|303.95|306.29|303.89|306.35|303.95|306.29|303.89|0
1648107330000|2022-03-24 07:35:30|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1648107340000|2022-03-24 07:35:40|306.29|303.89|306.35|303.95|306.35|303.95|306.22|303.82|0
1648107350000|2022-03-24 07:35:50|306.42|304.02|306.29|303.89|306.42|304.02|306.29|303.89|0
1648107360000|2022-03-24 07:36:00|306.22|303.82|306.35|303.95|306.42|304.02|306.22|303.82|0
1648107370000|2022-03-24 07:36:10|306.29|303.89|306.42|304.02|306.42|304.02|306.29|303.89|0
1648107380000|2022-03-24 07:36:20|306.35|303.95|306.48|304.08|306.48|304.08|306.35|303.95|0
1648107390000|2022-03-24 07:36:30|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1648107400000|2022-03-24 07:36:40|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1648107410000|2022-03-24 07:36:50|306.48|304.08|306.55|304.15|306.55|304.15|306.48|304.08|0
1648107420000|2022-03-24 07:37:00|306.42|304.02|306.29|303.89|306.42|304.02|306.29|303.89|0
1648107430000|2022-03-24 07:37:10|306.16|303.76|306.29|303.89|306.29|303.89|306.16|303.76|0
1648107440000|2022-03-24 07:37:20|306.22|303.82|306.29|303.89|306.29|303.89|306.22|303.82|0
1648107460000|2022-03-24 07:37:40|306.16|303.76|306.09|303.69|306.16|303.76|306.02|303.62|0
1648107470000|2022-03-24 07:37:50|306.02|303.62|306.09|303.69|306.09|303.69|306.02|303.62|0
1648107480000|2022-03-24 07:38:00|306.16|303.76|306.02|303.62|306.16|303.76|306.02|303.62|0
1648107490000|2022-03-24 07:38:10|305.63|303.23|305.63|303.23|305.63|303.23|305.63|303.23|0
1648107500000|2022-03-24 07:38:20|305.76|303.36|305.63|303.23|305.76|303.36|305.63|303.23|0
1648107520000|2022-03-24 07:38:40|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1648107530000|2022-03-24 07:38:50|305.63|303.23|305.63|303.23|305.63|303.23|305.56|303.16|0
1648107550000|2022-03-24 07:39:10|305.69|303.29|305.5|303.1|305.69|303.29|305.5|303.1|0
1648107560000|2022-03-24 07:39:20|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1648107580000|2022-03-24 07:39:40|305.5|303.1|305.63|303.23|305.63|303.23|305.5|303.1|0
1648107590000|2022-03-24 07:39:50|305.56|303.16|305.5|303.1|305.56|303.16|305.5|303.1|0
1648107600000|2022-03-24 07:40:00|305.76|303.36|305.56|303.16|305.76|303.36|305.56|303.16|0
1648107610000|2022-03-24 07:40:10|305.63|303.23|305.5|303.1|305.63|303.23|305.5|303.1|0
1648107620000|2022-03-24 07:40:20|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1648107630000|2022-03-24 07:40:30|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1648107640000|2022-03-24 07:40:40|305.56|303.16|305.63|303.23|305.63|303.23|305.56|303.16|0
1648107650000|2022-03-24 07:40:50|305.56|303.16|305.63|303.23|305.63|303.23|305.5|303.1|0
1648107660000|2022-03-24 07:41:00|305.5|303.1|305.76|303.36|305.89|303.49|305.5|303.1|0
1648107670000|2022-03-24 07:41:10|305.69|303.29|305.63|303.23|305.69|303.29|305.63|303.23|0
1648107680000|2022-03-24 07:41:20|305.69|303.29|305.63|303.23|305.69|303.29|305.63|303.23|0
1648107690000|2022-03-24 07:41:30|305.69|303.29|305.76|303.36|305.76|303.36|305.69|303.29|0
1648107730000|2022-03-24 07:42:10|305.69|303.29|305.76|303.36|305.76|303.36|305.69|303.29|0
1648107740000|2022-03-24 07:42:20|306.02|303.62|306.28|303.88|306.42|304.02|306.02|303.62|0
1648107750000|2022-03-24 07:42:30|306.15|303.75|306.15|303.75|306.28|303.88|306.15|303.75|0
1648107760000|2022-03-24 07:42:40|306.28|303.88|306.15|303.75|306.28|303.88|306.15|303.75|0
1648107770000|2022-03-24 07:42:50|306.28|303.88|306.28|303.88|306.42|304.02|306.28|303.88|0
1648107780000|2022-03-24 07:43:00|306.42|304.02|306.55|304.15|306.55|304.15|306.42|304.02|0
1648107790000|2022-03-24 07:43:10|306.68|304.28|306.68|304.28|306.68|304.28|306.55|304.15|0
1648107800000|2022-03-24 07:43:20|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1648107820000|2022-03-24 07:43:40|306.41|304.01|306.55|304.15|306.55|304.15|306.41|304.01|0
1648107830000|2022-03-24 07:43:50|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1648107840000|2022-03-24 07:44:00|306.55|304.15|306.35|303.95|306.55|304.15|306.35|303.95|0
1648107850000|2022-03-24 07:44:10|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1648107860000|2022-03-24 07:44:20|306.48|304.08|306.28|303.88|306.48|304.08|306.28|303.88|0
1648107870000|2022-03-24 07:44:30|306.22|303.82|306.28|303.88|306.28|303.88|306.15|303.75|0
1648107880000|2022-03-24 07:44:40|306.41|304.01|306.22|303.82|306.41|304.01|306.22|303.82|0
1648107890000|2022-03-24 07:44:50|306.28|303.88|306.15|303.75|306.28|303.88|306.15|303.75|0
1648107900000|2022-03-24 07:45:00|306.02|303.62|306.02|303.62|306.02|303.62|305.95|303.55|0
1648107910000|2022-03-24 07:45:10|305.89|303.49|306.02|303.62|306.02|303.62|305.89|303.49|0
1648107920000|2022-03-24 07:45:20|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1648107960000|2022-03-24 07:46:00|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1648107980000|2022-03-24 07:46:20|305.63|303.23|305.63|303.23|305.63|303.23|305.5|303.1|0
1648107990000|2022-03-24 07:46:30|305.69|303.29|305.63|303.23|305.69|303.29|305.63|303.23|0
1648108000000|2022-03-24 07:46:40|305.69|303.29|305.69|303.29|305.69|303.29|305.63|303.23|0
1648108010000|2022-03-24 07:46:50|305.63|303.23|305.76|303.36|305.76|303.36|305.63|303.23|0
1648108020000|2022-03-24 07:47:00|305.82|303.42|306.15|303.75|306.15|303.75|305.82|303.42|0
1648108030000|2022-03-24 07:47:10|306.08|303.68|306.02|303.62|306.08|303.68|306.02|303.62|0
1648108040000|2022-03-24 07:47:20|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1648108050000|2022-03-24 07:47:30|306.28|303.88|306.28|303.88|306.41|304.01|306.28|303.88|0
1648108060000|2022-03-24 07:47:40|306.35|303.95|306.67|304.27|306.81|304.41|306.35|303.95|0
1648108080000|2022-03-24 07:48:00|306.15|303.75|305.89|303.49|306.15|303.75|305.89|303.49|0
1648108110000|2022-03-24 07:48:30|306.02|303.62|306.08|303.68|306.15|303.75|306.02|303.62|0
1648108120000|2022-03-24 07:48:40|306.15|303.75|306.02|303.62|306.15|303.75|306.02|303.62|0
1648108140000|2022-03-24 07:49:00|306.08|303.68|306.02|303.62|306.08|303.68|306.02|303.62|0
1648108150000|2022-03-24 07:49:10|305.89|303.49|305.89|303.49|306.02|303.62|305.89|303.49|0
1648108160000|2022-03-24 07:49:20|305.76|303.36|305.63|303.23|305.76|303.36|305.63|303.23|0
1648108170000|2022-03-24 07:49:30|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1648108180000|2022-03-24 07:49:40|305.63|303.23|305.63|303.23|305.63|303.23|305.63|303.23|0
1648108200000|2022-03-24 07:50:00|305.76|303.36|305.63|303.23|305.76|303.36|305.63|303.23|0
1648108210000|2022-03-24 07:50:10|305.56|303.16|305.37|302.97|305.56|303.16|305.37|302.97|0
1648108220000|2022-03-24 07:50:20|305.43|303.03|305.43|303.03|305.43|303.03|305.43|303.03|0
1648108230000|2022-03-24 07:50:30|305.5|303.1|305.37|302.97|305.5|303.1|305.37|302.97|0
1648108260000|2022-03-24 07:51:00|305.43|303.03|305.43|303.03|305.5|303.1|305.43|303.03|0
1648108270000|2022-03-24 07:51:10|305.37|302.97|305.43|303.03|305.43|303.03|305.37|302.97|0
1648108280000|2022-03-24 07:51:20|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1648108290000|2022-03-24 07:51:30|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1648108340000|2022-03-24 07:52:20|305.36|302.96|305.5|303.1|305.5|303.1|305.36|302.96|0
1648108350000|2022-03-24 07:52:30|305.36|302.96|305.23|302.83|305.36|302.96|305.23|302.83|0
1648108370000|2022-03-24 07:52:50|305.36|302.96|305.36|302.96|305.36|302.96|305.3|302.9|0
1648108380000|2022-03-24 07:53:00|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1648108390000|2022-03-24 07:53:10|305.3|302.9|305.1|302.7|305.3|302.9|305.1|302.7|0
1648108400000|2022-03-24 07:53:20|305.17|302.77|305.1|302.7|305.17|302.77|305.1|302.7|0
1648108410000|2022-03-24 07:53:30|305.17|302.77|305.23|302.83|305.23|302.83|305.17|302.77|0
1648108430000|2022-03-24 07:53:50|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1648108450000|2022-03-24 07:54:10|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1648108460000|2022-03-24 07:54:20|305.36|302.96|305.36|302.96|305.43|303.03|305.36|302.96|0
1648108470000|2022-03-24 07:54:30|305.23|302.83|305.1|302.7|305.23|302.83|305.1|302.7|0
1648108490000|2022-03-24 07:54:50|305.17|302.77|305.17|302.77|305.17|302.77|305.17|302.77|0
1648108500000|2022-03-24 07:55:00|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1648108540000|2022-03-24 07:55:40|304.97|302.57|304.97|302.57|304.97|302.57|304.97|302.57|0
1648108550000|2022-03-24 07:55:50|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1648108560000|2022-03-24 07:56:00|305.23|302.83|305.16|302.76|305.23|302.83|305.16|302.76|0
1648108570000|2022-03-24 07:56:10|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1648108590000|2022-03-24 07:56:30|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1648108600000|2022-03-24 07:56:40|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1648108610000|2022-03-24 07:56:50|305.3|302.9|305.1|302.7|305.3|302.9|305.1|302.7|0
1648108620000|2022-03-24 07:57:00|305.23|302.83|305.23|302.83|305.36|302.96|305.23|302.83|0
1648108630000|2022-03-24 07:57:10|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1648108640000|2022-03-24 07:57:20|305.23|302.83|305.1|302.7|305.23|302.83|305.1|302.7|0
1648108650000|2022-03-24 07:57:30|305.16|302.76|305.03|302.63|305.16|302.76|304.97|302.57|0
1648108660000|2022-03-24 07:57:40|304.97|302.57|305.23|302.83|305.23|302.83|304.97|302.57|0
1648108670000|2022-03-24 07:57:50|305.1|302.7|305.23|302.83|305.23|302.83|305.1|302.7|0
1648108680000|2022-03-24 07:58:00|305.1|302.7|305.23|302.83|305.23|302.83|305.1|302.7|0
1648108690000|2022-03-24 07:58:10|305.36|302.96|305.49|303.09|305.49|303.09|305.36|302.96|0
1648108700000|2022-03-24 07:58:20|305.43|303.03|305.43|303.03|305.43|303.03|305.43|303.03|0
1648108710000|2022-03-24 07:58:30|305.36|302.96|305.29|302.89|305.43|303.03|305.29|302.89|0
1648108720000|2022-03-24 07:58:40|305.36|302.96|305.49|303.09|305.49|303.09|305.36|302.96|0
1648108730000|2022-03-24 07:58:50|305.62|303.22|305.69|303.29|305.69|303.29|305.62|303.22|0
1648108740000|2022-03-24 07:59:00|305.62|303.22|305.89|303.49|305.89|303.49|305.62|303.22|0
1648108750000|2022-03-24 07:59:10|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1648108760000|2022-03-24 07:59:20|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1648108770000|2022-03-24 07:59:30|305.69|303.29|305.69|303.29|305.69|303.29|305.69|303.29|0
1648108780000|2022-03-24 07:59:40|305.62|303.22|305.23|302.83|305.62|303.22|305.23|302.83|0
1648108790000|2022-03-24 07:59:50|305.36|302.96|305.29|302.89|305.36|302.96|305.23|302.83|0
1648108800000|2022-03-24 08:00:00|305.36|302.96|305.75|303.35|305.88|303.48|305.36|302.96|0
1648108810000|2022-03-24 08:00:10|305.49|303.09|305.23|302.83|305.49|303.09|305.23|302.83|0
1648108820000|2022-03-24 08:00:20|305.29|302.89|305.36|302.96|305.36|302.96|305.29|302.89|0
1648108830000|2022-03-24 08:00:30|305.62|303.22|305.36|302.96|305.75|303.35|305.36|302.96|0
1648108840000|2022-03-24 08:00:40|305.49|303.09|305.42|303.02|305.49|303.09|305.36|302.96|0
1648108850000|2022-03-24 08:00:50|305.55|303.15|305.75|303.35|305.75|303.35|305.42|303.02|0
1648108860000|2022-03-24 08:01:00|305.88|303.48|305.75|303.35|306.02|303.62|305.75|303.35|0
1648108870000|2022-03-24 08:01:10|306.01|303.61|306.15|303.75|306.15|303.75|305.88|303.48|0
1648108880000|2022-03-24 08:01:20|306.28|303.88|306.01|303.61|306.41|304.01|305.88|303.48|0
1648108890000|2022-03-24 08:01:30|305.95|303.55|306.15|303.75|306.21|303.81|305.95|303.55|0
1648108900000|2022-03-24 08:01:40|306.01|303.61|306.01|303.61|306.15|303.75|306.01|303.61|0
1648108910000|2022-03-24 08:01:50|306.28|303.88|306.28|303.88|306.54|304.14|306.28|303.88|0
1648108920000|2022-03-24 08:02:00|306.54|304.14|306.47|304.07|306.54|304.14|306.41|304.01|0
1648108930000|2022-03-24 08:02:10|306.54|304.14|306.93|304.53|307.06|304.66|306.54|304.14|0
1648108940000|2022-03-24 08:02:20|307.06|304.66|307.19|304.79|307.19|304.79|307.06|304.66|0
1648108950000|2022-03-24 08:02:30|307.12|304.72|307.19|304.79|307.19|304.79|307.12|304.72|0
1648108960000|2022-03-24 08:02:40|307.32|304.92|307.32|304.92|307.32|304.92|307.19|304.79|0
1648108970000|2022-03-24 08:02:50|307.26|304.86|307.06|304.66|307.32|304.92|307.06|304.66|0
1648108980000|2022-03-24 08:03:00|307.19|304.79|307.32|304.92|307.45|305.05|307.19|304.79|0
1648108990000|2022-03-24 08:03:10|307.59|305.19|307.32|304.92|307.59|305.19|307.32|304.92|0
1648109000000|2022-03-24 08:03:20|307.45|305.05|307.59|305.19|307.59|305.19|307.45|305.05|0
1648109010000|2022-03-24 08:03:30|307.72|305.32|307.91|305.51|307.91|305.51|307.72|305.32|0
1648109020000|2022-03-24 08:03:40|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1648109030000|2022-03-24 08:03:50|307.85|305.45|307.85|305.45|307.85|305.45|307.85|305.45|0
1648109050000|2022-03-24 08:04:10|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1648109060000|2022-03-24 08:04:20|307.85|305.45|307.85|305.45|307.85|305.45|307.85|305.45|0
1648109070000|2022-03-24 08:04:30|307.91|305.51|307.98|305.58|307.98|305.58|307.91|305.51|0
1648109080000|2022-03-24 08:04:40|308.11|305.71|308.37|305.97|308.37|305.97|308.11|305.71|0
1648109090000|2022-03-24 08:04:50|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1648109100000|2022-03-24 08:05:00|308.64|306.24|308.77|306.37|308.77|306.37|308.57|306.17|0
1648109110000|2022-03-24 08:05:10|308.83|306.43|308.9|306.5|308.9|306.5|308.77|306.37|0
1648109120000|2022-03-24 08:05:20|309.03|306.63|309.29|306.89|309.29|306.89|309.03|306.63|0
1648109130000|2022-03-24 08:05:30|309.22|306.82|309.56|307.16|309.56|307.16|309.22|306.82|0
1648109140000|2022-03-24 08:05:40|309.69|307.29|309.69|307.29|309.69|307.29|309.69|307.29|0
1648109150000|2022-03-24 08:05:50|309.62|307.22|309.69|307.29|309.69|307.29|309.62|307.22|0
1648109160000|2022-03-24 08:06:00|309.56|307.16|309.82|307.42|309.82|307.42|309.56|307.16|0
1648109170000|2022-03-24 08:06:10|309.69|307.29|309.69|307.29|309.82|307.42|309.69|307.29|0
1648109180000|2022-03-24 08:06:20|309.95|307.55|309.95|307.55|309.95|307.55|309.95|307.55|0
1648109190000|2022-03-24 08:06:30|309.88|307.48|309.95|307.55|309.95|307.55|309.88|307.48|0
1648109210000|2022-03-24 08:06:50|309.88|307.48|309.82|307.42|309.88|307.48|309.82|307.42|0
1648109220000|2022-03-24 08:07:00|309.95|307.55|309.82|307.42|309.95|307.55|309.82|307.42|0
1648109230000|2022-03-24 08:07:10|309.95|307.55|310.74|308.34|310.74|308.34|309.95|307.55|0
1648109240000|2022-03-24 08:07:20|311.14|308.74|311.2|308.8|311.2|308.8|311.01|308.61|0
1648109250000|2022-03-24 08:07:30|311.4|309|311.27|308.87|311.4|309|311.27|308.87|0
1648109260000|2022-03-24 08:07:40|311.53|309.13|311.53|309.13|311.53|309.13|311.27|308.87|0
1648109270000|2022-03-24 08:07:50|311.67|309.27|311.4|309|311.8|309.4|311.27|308.87|0
1648109280000|2022-03-24 08:08:00|311.33|308.93|311.14|308.74|311.33|308.93|311.14|308.74|0
1648109290000|2022-03-24 08:08:10|311.01|308.61|311.2|308.8|311.2|308.8|311.01|308.61|0
1648109300000|2022-03-24 08:08:20|311.27|308.87|311.07|308.67|311.27|308.87|311.07|308.67|0
1648109310000|2022-03-24 08:08:30|311.14|308.74|311.27|308.87|311.27|308.87|311.14|308.74|0
1648109320000|2022-03-24 08:08:40|311.2|308.8|311.14|308.74|311.2|308.8|311.14|308.74|0
1648109330000|2022-03-24 08:08:50|311.01|308.61|311.27|308.87|311.27|308.87|310.87|308.47|0
1648109340000|2022-03-24 08:09:00|311.14|308.74|311|308.6|311.14|308.74|310.94|308.54|0
1648109350000|2022-03-24 08:09:10|310.94|308.54|311|308.6|311|308.6|310.87|308.47|0
1648109360000|2022-03-24 08:09:20|310.87|308.47|310.74|308.34|310.87|308.47|310.74|308.34|0
1648109370000|2022-03-24 08:09:30|310.48|308.08|310.08|307.68|310.48|308.08|310.08|307.68|0
1648109380000|2022-03-24 08:09:40|309.95|307.55|310.08|307.68|310.08|307.68|309.95|307.55|0
1648109390000|2022-03-24 08:09:50|310.28|307.88|310.01|307.61|310.28|307.88|309.95|307.55|0
1648109400000|2022-03-24 08:10:00|310.08|307.68|310.61|308.21|310.61|308.21|310.08|307.68|0
1648109410000|2022-03-24 08:10:10|310.28|307.88|310.34|307.94|310.48|308.08|310.28|307.88|0
1648109420000|2022-03-24 08:10:20|310.48|308.08|310.87|308.47|310.87|308.47|310.48|308.08|0
1648109430000|2022-03-24 08:10:30|310.74|308.34|310.61|308.21|310.87|308.47|310.61|308.21|0
1648109440000|2022-03-24 08:10:40|310.74|308.34|310.34|307.94|310.74|308.34|310.34|307.94|0
1648109450000|2022-03-24 08:10:50|310.48|308.08|310.74|308.34|310.74|308.34|310.48|308.08|0
1648109460000|2022-03-24 08:11:00|310.87|308.47|310.87|308.47|310.87|308.47|310.87|308.47|0
1648109470000|2022-03-24 08:11:10|310.74|308.34|310.54|308.14|310.74|308.34|310.54|308.14|0
1648109480000|2022-03-24 08:11:20|310.48|308.08|310.08|307.68|310.61|308.21|310.08|307.68|0
1648109490000|2022-03-24 08:11:30|309.95|307.55|309.95|307.55|309.95|307.55|309.82|307.42|0
1648109500000|2022-03-24 08:11:40|309.82|307.42|309.75|307.35|309.82|307.42|309.75|307.35|0
1648109510000|2022-03-24 08:11:50|309.82|307.42|309.82|307.42|309.82|307.42|309.69|307.29|0
1648109520000|2022-03-24 08:12:00|309.69|307.29|309.03|306.63|309.69|307.29|309.03|306.63|0
1648109530000|2022-03-24 08:12:10|309.16|306.76|309.55|307.15|309.55|307.15|309.16|306.76|0
1648109540000|2022-03-24 08:12:20|309.29|306.89|309.29|306.89|309.42|307.02|309.29|306.89|0
1648109550000|2022-03-24 08:12:30|309.16|306.76|309.03|306.63|309.16|306.76|308.96|306.56|0
1648109560000|2022-03-24 08:12:40|308.9|306.5|308.9|306.5|308.96|306.56|308.9|306.5|0
1648109570000|2022-03-24 08:12:50|308.76|306.36|308.9|306.5|308.9|306.5|308.76|306.36|0
1648109580000|2022-03-24 08:13:00|308.96|306.56|309.29|306.89|309.29|306.89|308.96|306.56|0
1648109590000|2022-03-24 08:13:10|309.42|307.02|309.42|307.02|309.42|307.02|309.29|306.89|0
1648109600000|2022-03-24 08:13:20|309.09|306.69|309.29|306.89|309.29|306.89|309.09|306.69|0
1648109610000|2022-03-24 08:13:30|309.09|306.69|309.03|306.63|309.16|306.76|309.03|306.63|0
1648109620000|2022-03-24 08:13:40|309.09|306.69|309.29|306.89|309.29|306.89|309.09|306.69|0
1648109630000|2022-03-24 08:13:50|309.35|306.95|309.29|306.89|309.35|306.95|309.29|306.89|0
1648109640000|2022-03-24 08:14:00|309.42|307.02|309.29|306.89|309.42|307.02|309.29|306.89|0
1648109650000|2022-03-24 08:14:10|309.16|306.76|309.16|306.76|309.16|306.76|309.03|306.63|0
1648109660000|2022-03-24 08:14:20|309.03|306.63|309.16|306.76|309.16|306.76|309.03|306.63|0
1648109670000|2022-03-24 08:14:30|309.03|306.63|309.03|306.63|309.03|306.63|309.03|306.63|0
1648109680000|2022-03-24 08:14:40|308.89|306.49|308.96|306.56|308.96|306.56|308.89|306.49|0
1648109690000|2022-03-24 08:14:50|308.89|306.49|309.03|306.63|309.03|306.63|308.76|306.36|0
1648109700000|2022-03-24 08:15:00|309.35|306.95|308.89|306.49|309.35|306.95|308.89|306.49|0
1648109710000|2022-03-24 08:15:10|309.03|306.63|308.89|306.49|309.03|306.63|308.89|306.49|0
1648109720000|2022-03-24 08:15:20|308.96|306.56|309.16|306.76|309.16|306.76|308.96|306.56|0
1648109730000|2022-03-24 08:15:30|308.96|306.56|309.29|306.89|309.29|306.89|308.96|306.56|0
1648109740000|2022-03-24 08:15:40|309.48|307.08|309.16|306.76|309.48|307.08|309.16|306.76|0
1648109750000|2022-03-24 08:15:50|309.29|306.89|309.03|306.63|309.29|306.89|309.03|306.63|0
1648109760000|2022-03-24 08:16:00|308.89|306.49|309.03|306.63|309.03|306.63|308.89|306.49|0
1648109770000|2022-03-24 08:16:10|308.89|306.49|309.09|306.69|309.09|306.69|308.89|306.49|0
1648109780000|2022-03-24 08:16:20|309.22|306.82|309.35|306.95|309.48|307.08|309.22|306.82|0
1648109790000|2022-03-24 08:16:30|309.42|307.02|309.29|306.89|309.55|307.15|309.29|306.89|0
1648109800000|2022-03-24 08:16:40|309.16|306.76|309.35|306.95|309.35|306.95|309.16|306.76|0
1648109810000|2022-03-24 08:16:50|309.22|306.82|309.48|307.08|309.48|307.08|309.22|306.82|0
1648109820000|2022-03-24 08:17:00|309.55|307.15|309.68|307.28|309.68|307.28|309.55|307.15|0
1648109830000|2022-03-24 08:17:10|309.55|307.15|309.68|307.28|309.68|307.28|309.55|307.15|0
1648109840000|2022-03-24 08:17:20|309.42|307.02|309.42|307.02|309.55|307.15|309.42|307.02|0
1648109850000|2022-03-24 08:17:30|309.48|307.08|309.81|307.41|309.81|307.41|309.48|307.08|0
1648109860000|2022-03-24 08:17:40|309.95|307.55|309.95|307.55|309.95|307.55|309.81|307.41|0
1648109870000|2022-03-24 08:17:50|310.08|307.68|310.21|307.81|310.21|307.81|310.08|307.68|0
1648109880000|2022-03-24 08:18:00|310.47|308.07|310.21|307.81|310.47|308.07|310.21|307.81|0
1648109890000|2022-03-24 08:18:10|310.47|308.07|310.61|308.21|310.74|308.34|310.47|308.07|0
1648109900000|2022-03-24 08:18:20|310.74|308.34|310.87|308.47|310.87|308.47|310.74|308.34|0
1648109910000|2022-03-24 08:18:30|310.61|308.21|310.74|308.34|310.74|308.34|310.61|308.21|0
1648109920000|2022-03-24 08:18:40|310.87|308.47|310.87|308.47|310.87|308.47|310.87|308.47|0
1648109930000|2022-03-24 08:18:50|310.8|308.4|310.61|308.21|310.8|308.4|310.61|308.21|0
1648109940000|2022-03-24 08:19:00|310.67|308.27|311|308.6|311|308.6|310.67|308.27|0
1648109950000|2022-03-24 08:19:10|310.93|308.53|310.74|308.34|310.93|308.53|310.6|308.2|0
1648109960000|2022-03-24 08:19:20|310.8|308.4|310.87|308.47|310.87|308.47|310.74|308.34|0
1648109970000|2022-03-24 08:19:30|310.8|308.4|310.54|308.14|310.8|308.4|310.54|308.14|0
1648109980000|2022-03-24 08:19:40|310.6|308.2|310.08|307.68|310.6|308.2|310.08|307.68|0
1648109990000|2022-03-24 08:19:50|309.95|307.55|310.08|307.68|310.08|307.68|309.95|307.55|0
1648110000000|2022-03-24 08:20:00|310.01|307.61|310.08|307.68|310.14|307.74|310.01|307.61|0
1648110010000|2022-03-24 08:20:10|310.27|307.87|310.27|307.87|310.27|307.87|310.21|307.81|0
1648110020000|2022-03-24 08:20:20|310.34|307.94|310.21|307.81|310.4|308|310.21|307.81|0
1648110030000|2022-03-24 08:20:30|310.08|307.68|309.95|307.55|310.08|307.68|309.95|307.55|0
1648110040000|2022-03-24 08:20:40|309.81|307.41|310.01|307.61|310.01|307.61|309.81|307.41|0
1648110050000|2022-03-24 08:20:50|310.21|307.81|309.95|307.55|310.21|307.81|309.95|307.55|0
1648110060000|2022-03-24 08:21:00|309.81|307.41|309.95|307.55|309.95|307.55|309.81|307.41|0
1648110070000|2022-03-24 08:21:10|309.88|307.48|309.88|307.48|309.88|307.48|309.81|307.41|0
1648110080000|2022-03-24 08:21:20|309.81|307.41|309.74|307.34|309.88|307.48|309.74|307.34|0
1648110090000|2022-03-24 08:21:30|309.68|307.28|309.88|307.48|309.88|307.48|309.68|307.28|0
1648110100000|2022-03-24 08:21:40|309.81|307.41|310.01|307.61|310.01|307.61|309.81|307.41|0
1648110110000|2022-03-24 08:21:50|310.34|307.94|310.27|307.87|310.34|307.94|310.14|307.74|0
1648110120000|2022-03-24 08:22:00|310.21|307.81|310.27|307.87|310.27|307.87|310.21|307.81|0
1648110130000|2022-03-24 08:22:10|310.08|307.68|310.01|307.61|310.08|307.68|309.88|307.48|0
1648110140000|2022-03-24 08:22:20|310.08|307.68|310.27|307.87|310.27|307.87|310.01|307.61|0
1648110150000|2022-03-24 08:22:30|310.21|307.81|310.21|307.81|310.34|307.94|310.21|307.81|0
1648110160000|2022-03-24 08:22:40|310.14|307.74|310.4|308|310.4|308|310.08|307.68|0
1648110170000|2022-03-24 08:22:50|310.34|307.94|310.4|308|310.47|308.07|310.34|307.94|0
1648110180000|2022-03-24 08:23:00|310.53|308.13|310.6|308.2|310.6|308.2|310.47|308.07|0
1648110190000|2022-03-24 08:23:10|310.74|308.34|310.8|308.4|310.8|308.4|310.67|308.27|0
1648110200000|2022-03-24 08:23:20|310.87|308.47|310.87|308.47|310.93|308.53|310.87|308.47|0
1648110210000|2022-03-24 08:23:30|310.93|308.53|310.93|308.53|310.93|308.53|310.87|308.47|0
1648110220000|2022-03-24 08:23:40|311.13|308.73|311.13|308.73|311.13|308.73|311.13|308.73|0
1648110230000|2022-03-24 08:23:50|311|308.6|311|308.6|311|308.6|310.87|308.47|0
1648110240000|2022-03-24 08:24:00|310.87|308.47|311|308.6|311|308.6|310.87|308.47|0
1648110250000|2022-03-24 08:24:10|311.13|308.73|311.39|308.99|311.39|308.99|311.13|308.73|0
1648110260000|2022-03-24 08:24:20|311.46|309.06|311.26|308.86|311.46|309.06|311.26|308.86|0
1648110270000|2022-03-24 08:24:30|311.13|308.73|311.13|308.73|311.13|308.73|311.13|308.73|0
1648110280000|2022-03-24 08:24:40|311.06|308.66|311|308.6|311.13|308.73|311|308.6|0
1648110290000|2022-03-24 08:24:50|310.93|308.53|311.13|308.73|311.13|308.73|310.93|308.53|0
1648110300000|2022-03-24 08:25:00|311.19|308.79|311.39|308.99|311.39|308.99|311.13|308.73|0
1648110310000|2022-03-24 08:25:10|311.53|309.13|311.53|309.13|311.53|309.13|311.53|309.13|0
1648110320000|2022-03-24 08:25:20|311.39|308.99|311.53|309.13|311.53|309.13|311.39|308.99|0
1648110330000|2022-03-24 08:25:30|311.46|309.06|311.53|309.13|311.53|309.13|311.46|309.06|0
1648110340000|2022-03-24 08:25:40|311.46|309.06|311.46|309.06|311.53|309.13|311.46|309.06|0
1648110350000|2022-03-24 08:25:50|311.53|309.13|311.66|309.26|311.66|309.26|311.53|309.13|0
1648110360000|2022-03-24 08:26:00|311.53|309.13|311.39|308.99|311.53|309.13|311.39|308.99|0
1648110370000|2022-03-24 08:26:10|311.53|309.13|311.26|308.86|311.53|309.13|311.26|308.86|0
1648110380000|2022-03-24 08:26:20|311.33|308.93|311.19|308.79|311.39|308.99|311.19|308.79|0
1648110390000|2022-03-24 08:26:30|311.26|308.86|311.13|308.73|311.26|308.86|311.13|308.73|0
1648110400000|2022-03-24 08:26:40|311.06|308.66|311|308.6|311.06|308.66|310.87|308.47|0
1648110410000|2022-03-24 08:26:50|310.93|308.53|311|308.6|311|308.6|310.87|308.47|0
1648110420000|2022-03-24 08:27:00|311.19|308.79|310.87|308.47|311.19|308.79|310.87|308.47|0
1648110430000|2022-03-24 08:27:10|311|308.6|310.87|308.47|311|308.6|310.87|308.47|0
1648110440000|2022-03-24 08:27:20|311|308.6|311.06|308.66|311.13|308.73|311|308.6|0
1648110450000|2022-03-24 08:27:30|311|308.6|311.13|308.73|311.13|308.73|311|308.6|0
1648110470000|2022-03-24 08:27:50|311.19|308.79|311.13|308.73|311.19|308.79|311.13|308.73|0
1648110480000|2022-03-24 08:28:00|311.06|308.66|311.32|308.92|311.32|308.92|311.06|308.66|0
1648110490000|2022-03-24 08:28:10|311.39|308.99|311.39|308.99|311.39|308.99|311.26|308.86|0
1648110500000|2022-03-24 08:28:20|311.32|308.92|311.39|308.99|311.39|308.99|311.32|308.92|0
1648110510000|2022-03-24 08:28:30|311.46|309.06|311.26|308.86|311.46|309.06|311.26|308.86|0
1648110520000|2022-03-24 08:28:40|311.19|308.79|311.26|308.86|311.26|308.86|311.19|308.79|0
1648110530000|2022-03-24 08:28:50|311.46|309.06|311.46|309.06|311.53|309.13|311.46|309.06|0
1648110540000|2022-03-24 08:29:00|311.13|308.73|311|308.6|311.19|308.79|310.86|308.46|0
1648110550000|2022-03-24 08:29:10|310.86|308.46|311.06|308.66|311.13|308.73|310.86|308.46|0
1648110560000|2022-03-24 08:29:20|311.13|308.73|311.13|308.73|311.19|308.79|311.13|308.73|0
1648110570000|2022-03-24 08:29:30|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1648110580000|2022-03-24 08:29:40|311.13|308.73|310.93|308.53|311.13|308.73|310.93|308.53|0
1648110590000|2022-03-24 08:29:50|311|308.6|310.93|308.53|311|308.6|310.93|308.53|0
1648110600000|2022-03-24 08:30:00|311|308.6|311.52|309.12|311.52|309.12|310.86|308.46|0
1648110610000|2022-03-24 08:30:10|311.39|308.99|311.52|309.12|311.52|309.12|311.39|308.99|0
1648110620000|2022-03-24 08:30:20|311.46|309.06|311.39|308.99|311.46|309.06|311.39|308.99|0
1648110630000|2022-03-24 08:30:30|311.46|309.06|311.39|308.99|311.52|309.12|311.39|308.99|0
1648110640000|2022-03-24 08:30:40|311.32|308.92|311.52|309.12|311.52|309.12|311.32|308.92|0
1648110650000|2022-03-24 08:30:50|312.05|309.65|311.66|309.26|312.05|309.65|311.66|309.26|0
1648110660000|2022-03-24 08:31:00|311.39|308.99|311.32|308.92|311.39|308.99|311.32|308.92|0
1648110670000|2022-03-24 08:31:10|311.39|308.99|311.52|309.12|311.52|309.12|311.39|308.99|0
1648110680000|2022-03-24 08:31:20|311.79|309.39|311.72|309.32|311.79|309.39|311.59|309.19|0
1648110690000|2022-03-24 08:31:30|311.92|309.52|312.38|309.98|312.58|310.18|311.92|309.52|0
1648110700000|2022-03-24 08:31:40|312.45|310.05|312.32|309.92|312.45|310.05|312.32|309.92|0
1648110710000|2022-03-24 08:31:50|312.38|309.98|312.51|310.11|312.51|310.11|312.38|309.98|0
1648110720000|2022-03-24 08:32:00|312.45|310.05|312.45|310.05|312.58|310.18|312.45|310.05|0
1648110730000|2022-03-24 08:32:10|312.58|310.18|312.78|310.38|312.78|310.38|312.58|310.18|0
1648110740000|2022-03-24 08:32:20|312.71|310.31|313.17|310.77|313.24|310.84|312.71|310.31|0
1648110750000|2022-03-24 08:32:30|313.31|310.91|313.64|311.24|313.64|311.24|313.31|310.91|0
1648110760000|2022-03-24 08:32:40|313.51|311.11|313.38|310.98|313.51|311.11|313.24|310.84|0
1648110770000|2022-03-24 08:32:50|313.24|310.84|312.58|310.18|313.24|310.84|312.45|310.05|0
1648110780000|2022-03-24 08:33:00|312.45|310.05|312.32|309.92|312.45|310.05|312.32|309.92|0
1648110790000|2022-03-24 08:33:10|312.45|310.05|312.45|310.05|312.51|310.11|312.45|310.05|0
1648110800000|2022-03-24 08:33:20|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1648110810000|2022-03-24 08:33:30|312.05|309.65|311.79|309.39|312.05|309.65|311.66|309.26|0
1648110820000|2022-03-24 08:33:40|311.72|309.32|311.39|308.99|311.72|309.32|311.39|308.99|0
1648110830000|2022-03-24 08:33:50|311.52|309.12|311.39|308.99|311.52|309.12|311.39|308.99|0
1648110840000|2022-03-24 08:34:00|311.52|309.12|311.79|309.39|311.79|309.39|311.52|309.12|0
1648110850000|2022-03-24 08:34:10|311.98|309.58|311.92|309.52|312.05|309.65|311.92|309.52|0
1648110860000|2022-03-24 08:34:20|311.79|309.39|311.52|309.12|311.79|309.39|311.52|309.12|0
1648110870000|2022-03-24 08:34:30|311.39|308.99|311.32|308.92|311.39|308.99|311.32|308.92|0
1648110880000|2022-03-24 08:34:40|311.39|308.99|311.52|309.12|311.52|309.12|311.39|308.99|0
1648110890000|2022-03-24 08:34:50|311.13|308.73|311.13|308.73|311.19|308.79|311.13|308.73|0
1648110900000|2022-03-24 08:35:00|311.32|308.92|311.39|308.99|311.52|309.12|311.32|308.92|0
1648110910000|2022-03-24 08:35:10|311.26|308.86|311.32|308.92|311.32|308.92|311.26|308.86|0
1648110920000|2022-03-24 08:35:20|311.39|308.99|311.79|309.39|311.79|309.39|311.39|308.99|0
1648110940000|2022-03-24 08:35:40|311.65|309.25|312.05|309.65|312.05|309.65|311.65|309.25|0
1648110950000|2022-03-24 08:35:50|312.18|309.78|312.32|309.92|312.32|309.92|312.18|309.78|0
1648110960000|2022-03-24 08:36:00|312.25|309.85|312.05|309.65|312.25|309.85|312.05|309.65|0
1648110970000|2022-03-24 08:36:10|311.98|309.58|312.18|309.78|312.25|309.85|311.98|309.58|0
1648110980000|2022-03-24 08:36:20|312.32|309.92|312.32|309.92|312.32|309.92|312.32|309.92|0
1648110990000|2022-03-24 08:36:30|312.25|309.85|312.05|309.65|312.25|309.85|312.05|309.65|0
1648111000000|2022-03-24 08:36:40|312.11|309.71|312.32|309.92|312.32|309.92|312.11|309.71|0
1648111010000|2022-03-24 08:36:50|312.25|309.85|312.51|310.11|312.51|310.11|312.25|309.85|0
1648111020000|2022-03-24 08:37:00|312.58|310.18|312.58|310.18|312.58|310.18|312.58|310.18|0
1648111030000|2022-03-24 08:37:10|313.11|310.71|313.11|310.71|313.11|310.71|312.98|310.58|0
1648111040000|2022-03-24 08:37:20|313.04|310.64|312.98|310.58|313.11|310.71|312.98|310.58|0
1648111050000|2022-03-24 08:37:30|313.11|310.71|313.11|310.71|313.17|310.77|313.11|310.71|0
1648111060000|2022-03-24 08:37:40|312.98|310.58|312.98|310.58|312.98|310.58|312.98|310.58|0
1648111070000|2022-03-24 08:37:50|313.11|310.71|312.98|310.58|313.11|310.71|312.98|310.58|0
1648111080000|2022-03-24 08:38:00|313.17|310.77|313.11|310.71|313.17|310.77|313.11|310.71|0
1648111090000|2022-03-24 08:38:10|313.17|310.77|312.98|310.58|313.24|310.84|312.98|310.58|0
1648111100000|2022-03-24 08:38:20|312.84|310.44|312.71|310.31|312.84|310.44|312.71|310.31|0
1648111110000|2022-03-24 08:38:30|312.78|310.38|313.11|310.71|313.11|310.71|312.78|310.38|0
1648111120000|2022-03-24 08:38:40|313.04|310.64|313.11|310.71|313.24|310.84|313.04|310.64|0
1648111130000|2022-03-24 08:38:50|312.71|310.31|312.77|310.37|312.84|310.44|312.71|310.31|0
1648111140000|2022-03-24 08:39:00|312.58|310.18|312.58|310.18|312.58|310.18|312.58|310.18|0
1648111150000|2022-03-24 08:39:10|312.71|310.31|312.51|310.11|312.71|310.31|312.51|310.11|0
1648111160000|2022-03-24 08:39:20|312.77|310.37|312.71|310.31|312.77|310.37|312.71|310.31|0
1648111170000|2022-03-24 08:39:30|312.77|310.37|312.64|310.24|312.77|310.37|312.64|310.24|0
1648111180000|2022-03-24 08:39:40|312.71|310.31|312.58|310.18|312.71|310.31|312.58|310.18|0
1648111190000|2022-03-24 08:39:50|312.45|310.05|312.58|310.18|312.58|310.18|312.45|310.05|0
1648111200000|2022-03-24 08:40:00|312.71|310.31|312.51|310.11|312.71|310.31|312.51|310.11|0
1648111210000|2022-03-24 08:40:10|312.45|310.05|312.51|310.11|312.58|310.18|312.45|310.05|0
1648111220000|2022-03-24 08:40:20|312.45|310.05|312.45|310.05|312.45|310.05|312.38|309.98|0
1648111230000|2022-03-24 08:40:30|312.51|310.11|312.71|310.31|312.71|310.31|312.51|310.11|0
1648111240000|2022-03-24 08:40:40|312.77|310.37|312.71|310.31|312.77|310.37|312.71|310.31|0
1648111250000|2022-03-24 08:40:50|312.77|310.37|312.58|310.18|312.77|310.37|312.58|310.18|0
1648111260000|2022-03-24 08:41:00|312.45|310.05|312.58|310.18|312.58|310.18|312.45|310.05|0
1648111270000|2022-03-24 08:41:10|312.51|310.11|312.18|309.78|312.51|310.11|312.18|309.78|0
1648111280000|2022-03-24 08:41:20|312.31|309.91|312.18|309.78|312.31|309.91|312.18|309.78|0
1648111290000|2022-03-24 08:41:30|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1648111300000|2022-03-24 08:41:40|312.18|309.78|312.31|309.91|312.31|309.91|312.18|309.78|0
1648111320000|2022-03-24 08:42:00|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1648111330000|2022-03-24 08:42:10|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1648111340000|2022-03-24 08:42:20|312.11|309.71|311.92|309.52|312.11|309.71|311.92|309.52|0
1648111350000|2022-03-24 08:42:30|312.05|309.65|311.92|309.52|312.05|309.65|311.92|309.52|0
1648111360000|2022-03-24 08:42:40|312.05|309.65|311.92|309.52|312.05|309.65|311.92|309.52|0
1648111370000|2022-03-24 08:42:50|311.98|309.58|311.92|309.52|311.98|309.58|311.92|309.52|0
1648111380000|2022-03-24 08:43:00|312.05|309.65|312.11|309.71|312.18|309.78|312.05|309.65|0
1648111390000|2022-03-24 08:43:10|312.05|309.65|311.92|309.52|312.18|309.78|311.92|309.52|0
1648111400000|2022-03-24 08:43:20|311.85|309.45|311.78|309.38|311.85|309.45|311.78|309.38|0
1648111410000|2022-03-24 08:43:30|311.85|309.45|311.85|309.45|311.85|309.45|311.85|309.45|0
1648111420000|2022-03-24 08:43:40|311.78|309.38|311.92|309.52|311.92|309.52|311.78|309.38|0
1648111430000|2022-03-24 08:43:50|311.98|309.58|311.92|309.52|311.98|309.58|311.92|309.52|0
1648111440000|2022-03-24 08:44:00|311.98|309.58|311.78|309.38|311.98|309.58|311.78|309.38|0
1648111450000|2022-03-24 08:44:10|311.65|309.25|311.65|309.25|311.65|309.25|311.65|309.25|0
1648111460000|2022-03-24 08:44:20|311.71|309.31|311.78|309.38|311.78|309.38|311.65|309.25|0
1648111470000|2022-03-24 08:44:30|311.92|309.52|311.85|309.45|311.92|309.52|311.85|309.45|0
1648111480000|2022-03-24 08:44:40|311.92|309.52|311.92|309.52|311.92|309.52|311.78|309.38|0
1648111490000|2022-03-24 08:44:50|311.91|309.51|311.98|309.58|312.05|309.65|311.91|309.51|0
1648111500000|2022-03-24 08:45:00|312.05|309.65|311.98|309.58|312.05|309.65|311.98|309.58|0
1648111510000|2022-03-24 08:45:10|312.05|309.65|311.91|309.51|312.05|309.65|311.91|309.51|0
1648111520000|2022-03-24 08:45:20|311.98|309.58|311.98|309.58|311.98|309.58|311.85|309.45|0
1648111530000|2022-03-24 08:45:30|312.05|309.65|311.98|309.58|312.05|309.65|311.98|309.58|0
1648111540000|2022-03-24 08:45:40|312.05|309.65|311.91|309.51|312.05|309.65|311.91|309.51|0
1648111550000|2022-03-24 08:45:50|311.85|309.45|311.78|309.38|311.85|309.45|311.78|309.38|0
1648111560000|2022-03-24 08:46:00|311.71|309.31|311.78|309.38|311.78|309.38|311.71|309.31|0
1648111570000|2022-03-24 08:46:10|311.71|309.31|311.39|308.99|311.71|309.31|311.39|308.99|0
1648111580000|2022-03-24 08:46:20|311.45|309.05|311.39|308.99|311.45|309.05|311.39|308.99|0
1648111590000|2022-03-24 08:46:30|311.25|308.85|311.12|308.72|311.25|308.85|311.12|308.72|0
1648111600000|2022-03-24 08:46:40|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1648111610000|2022-03-24 08:46:50|311.18|308.78|311.12|308.72|311.18|308.78|311.12|308.72|0
1648111620000|2022-03-24 08:47:00|311.18|308.78|310.99|308.59|311.18|308.78|310.99|308.59|0
1648111630000|2022-03-24 08:47:10|311.12|308.72|310.92|308.52|311.12|308.72|310.92|308.52|0
1648111640000|2022-03-24 08:47:20|311.12|308.72|311.52|309.12|311.52|309.12|311.12|308.72|0
1648111650000|2022-03-24 08:47:30|311.58|309.18|311.52|309.12|311.58|309.18|311.52|309.12|0
1648111660000|2022-03-24 08:47:40|311.39|308.99|311.32|308.92|311.39|308.99|311.25|308.85|0
1648111670000|2022-03-24 08:47:50|311.39|308.99|311.39|308.99|311.39|308.99|311.25|308.85|0
1648111680000|2022-03-24 08:48:00|311.32|308.92|311.25|308.85|311.32|308.92|311.25|308.85|0
1648111690000|2022-03-24 08:48:10|311.38|308.98|311.38|308.98|311.38|308.98|311.38|308.98|0
1648111700000|2022-03-24 08:48:20|311.32|308.92|311.52|309.12|311.52|309.12|311.25|308.85|0
1648111710000|2022-03-24 08:48:30|311.38|308.98|311.38|308.98|311.38|308.98|311.38|308.98|0
1648111720000|2022-03-24 08:48:40|311.25|308.85|311.32|308.92|311.38|308.98|311.25|308.85|0
1648111730000|2022-03-24 08:48:50|311.38|308.98|311.32|308.92|311.38|308.98|311.32|308.92|0
1648111740000|2022-03-24 08:49:00|311.38|308.98|311.25|308.85|311.38|308.98|311.25|308.85|0
1648111790000|2022-03-24 08:49:50|311.38|308.98|311.38|308.98|311.38|308.98|311.38|308.98|0
1648111800000|2022-03-24 08:50:00|311.25|308.85|311.52|309.12|311.52|309.12|311.25|308.85|0
1648111810000|2022-03-24 08:50:10|311.65|309.25|311.78|309.38|311.78|309.38|311.65|309.25|0
1648111820000|2022-03-24 08:50:20|311.71|309.31|311.71|309.31|311.71|309.31|311.65|309.25|0
1648111830000|2022-03-24 08:50:30|311.65|309.25|311.65|309.25|311.71|309.31|311.65|309.25|0
1648111840000|2022-03-24 08:50:40|311.52|309.12|311.65|309.25|311.65|309.25|311.52|309.12|0
1648111850000|2022-03-24 08:50:50|311.58|309.18|311.52|309.12|311.58|309.18|311.52|309.12|0
1648111860000|2022-03-24 08:51:00|311.65|309.25|311.65|309.25|311.65|309.25|311.58|309.18|0
1648111870000|2022-03-24 08:51:10|311.84|309.44|311.84|309.44|311.84|309.44|311.84|309.44|0
1648111880000|2022-03-24 08:51:20|311.98|309.58|311.84|309.44|311.98|309.58|311.84|309.44|0
1648111890000|2022-03-24 08:51:30|311.65|309.25|311.52|309.12|311.65|309.25|311.52|309.12|0
1648111910000|2022-03-24 08:51:50|311.58|309.18|311.52|309.12|311.58|309.18|311.52|309.12|0
1648111920000|2022-03-24 08:52:00|311.78|309.38|311.78|309.38|311.78|309.38|311.78|309.38|0
1648111940000|2022-03-24 08:52:20|311.65|309.25|311.65|309.25|311.65|309.25|311.65|309.25|0
1648111960000|2022-03-24 08:52:40|311.58|309.18|311.58|309.18|311.58|309.18|311.58|309.18|0
1648111970000|2022-03-24 08:52:50|311.52|309.12|311.52|309.12|311.52|309.12|311.52|309.12|0
1648111980000|2022-03-24 08:53:00|311.38|308.98|311.52|309.12|311.52|309.12|311.38|308.98|0
1648111990000|2022-03-24 08:53:10|311.38|308.98|311.65|309.25|311.65|309.25|311.38|308.98|0
1648112000000|2022-03-24 08:53:20|311.52|309.12|311.71|309.31|311.71|309.31|311.52|309.12|0
1648112010000|2022-03-24 08:53:30|311.65|309.25|311.51|309.11|311.71|309.31|311.51|309.11|0
1648112020000|2022-03-24 08:53:40|311.45|309.05|311.51|309.11|311.51|309.11|311.45|309.05|0
1648112030000|2022-03-24 08:53:50|311.65|309.25|311.65|309.25|311.65|309.25|311.65|309.25|0
1648112040000|2022-03-24 08:54:00|311.78|309.38|311.65|309.25|311.78|309.38|311.65|309.25|0
1648112050000|2022-03-24 08:54:10|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1648112060000|2022-03-24 08:54:20|311.78|309.38|311.78|309.38|311.78|309.38|311.78|309.38|0
1648112070000|2022-03-24 08:54:30|311.91|309.51|311.78|309.38|311.91|309.51|311.78|309.38|0
1648112080000|2022-03-24 08:54:40|311.65|309.25|311.78|309.38|311.78|309.38|311.65|309.25|0
1648112090000|2022-03-24 08:54:50|311.65|309.25|311.65|309.25|311.65|309.25|311.65|309.25|0
1648112100000|2022-03-24 08:55:00|311.58|309.18|311.51|309.11|311.65|309.25|311.51|309.11|0
1648112110000|2022-03-24 08:55:10|311.38|308.98|311.78|309.38|311.84|309.44|311.38|308.98|0
1648112120000|2022-03-24 08:55:20|311.91|309.51|311.91|309.51|311.91|309.51|311.91|309.51|0
1648112130000|2022-03-24 08:55:30|312.04|309.64|311.91|309.51|312.04|309.64|311.91|309.51|0
1648112140000|2022-03-24 08:55:40|312.18|309.78|312.17|309.77|312.18|309.78|312.17|309.77|0
1648112150000|2022-03-24 08:55:50|312.24|309.84|312.24|309.84|312.31|309.91|312.24|309.84|0
1648112160000|2022-03-24 08:56:00|312.31|309.91|312.57|310.17|312.57|310.17|312.31|309.91|0
1648112170000|2022-03-24 08:56:10|312.64|310.24|312.64|310.24|312.7|310.3|312.64|310.24|0
1648112180000|2022-03-24 08:56:20|312.5|310.1|312.31|309.91|312.5|310.1|312.24|309.84|0
1648112190000|2022-03-24 08:56:30|312.37|309.97|312.37|309.97|312.37|309.97|312.31|309.91|0
1648112200000|2022-03-24 08:56:40|312.44|310.04|312.5|310.1|312.5|310.1|312.37|309.97|0
1648112210000|2022-03-24 08:56:50|312.37|309.97|312.17|309.77|312.37|309.97|312.17|309.77|0
1648112220000|2022-03-24 08:57:00|312.24|309.84|312.44|310.04|312.44|310.04|312.24|309.84|0
1648112230000|2022-03-24 08:57:10|312.31|309.91|312.5|310.1|312.5|310.1|312.31|309.91|0
1648112240000|2022-03-24 08:57:20|312.57|310.17|312.7|310.3|312.7|310.3|312.44|310.04|0
1648112250000|2022-03-24 08:57:30|312.57|310.17|312.57|310.17|312.57|310.17|312.5|310.1|0
1648112260000|2022-03-24 08:57:40|312.5|310.1|312.5|310.1|312.5|310.1|312.5|310.1|0
1648112270000|2022-03-24 08:57:50|312.44|310.04|312.57|310.17|312.57|310.17|312.44|310.04|0
1648112280000|2022-03-24 08:58:00|312.5|310.1|312.17|309.77|312.5|310.1|312.17|309.77|0
1648112290000|2022-03-24 08:58:10|312.04|309.64|311.91|309.51|312.11|309.71|311.91|309.51|0
1648112300000|2022-03-24 08:58:20|312.04|309.64|312.04|309.64|312.11|309.71|312.04|309.64|0
1648112310000|2022-03-24 08:58:30|312.24|309.84|312.04|309.64|312.24|309.84|312.04|309.64|0
1648112320000|2022-03-24 08:58:40|311.97|309.57|312.04|309.64|312.04|309.64|311.97|309.57|0
1648112330000|2022-03-24 08:58:50|311.97|309.57|312.04|309.64|312.04|309.64|311.97|309.57|0
1648112340000|2022-03-24 08:59:00|311.91|309.51|311.91|309.51|311.91|309.51|311.91|309.51|0
1648112350000|2022-03-24 08:59:10|312.04|309.64|311.78|309.38|312.04|309.64|311.78|309.38|0
1648112370000|2022-03-24 08:59:30|311.64|309.24|311.64|309.24|311.78|309.38|311.64|309.24|0
1648112380000|2022-03-24 08:59:40|311.78|309.38|311.71|309.31|311.78|309.38|311.71|309.31|0
1648112390000|2022-03-24 08:59:50|311.78|309.38|311.78|309.38|311.78|309.38|311.78|309.38|0
1648112400000|2022-03-24 09:00:00|311.91|309.51|311.64|309.24|311.91|309.51|311.64|309.24|0
1648112410000|2022-03-24 09:00:10|311.78|309.38|311.64|309.24|311.78|309.38|311.51|309.11|0
1648112430000|2022-03-24 09:00:30|311.51|309.11|311.64|309.24|311.78|309.38|311.51|309.11|0
1648112450000|2022-03-24 09:00:50|311.51|309.11|311.78|309.38|311.78|309.38|311.51|309.11|0
1648112460000|2022-03-24 09:01:00|311.71|309.31|311.91|309.51|311.91|309.51|311.71|309.31|0
1648112470000|2022-03-24 09:01:10|312.04|309.64|312.04|309.64|312.04|309.64|312.04|309.64|0
1648112480000|2022-03-24 09:01:20|312.1|309.7|312.24|309.84|312.24|309.84|312.1|309.7|0
1648112490000|2022-03-24 09:01:30|312.17|309.77|312.57|310.17|312.57|310.17|312.17|309.77|0
1648112500000|2022-03-24 09:01:40|312.5|310.1|312.3|309.9|312.5|310.1|312.3|309.9|0
1648112510000|2022-03-24 09:01:50|312.17|309.77|312.37|309.97|312.37|309.97|312.17|309.77|0
1648112520000|2022-03-24 09:02:00|312.44|310.04|312.57|310.17|312.57|310.17|312.44|310.04|0
1648112530000|2022-03-24 09:02:10|312.63|310.23|312.63|310.23|312.63|310.23|312.63|310.23|0
1648112540000|2022-03-24 09:02:20|312.5|310.1|312.7|310.3|312.7|310.3|312.5|310.1|0
1648112550000|2022-03-24 09:02:30|312.83|310.43|313.03|310.63|313.16|310.76|312.83|310.43|0
1648112560000|2022-03-24 09:02:40|312.9|310.5|312.97|310.57|312.97|310.57|312.83|310.43|0
1648112570000|2022-03-24 09:02:50|313.03|310.63|313.16|310.76|313.16|310.76|312.97|310.57|0
1648112580000|2022-03-24 09:03:00|313.23|310.83|312.97|310.57|313.23|310.83|312.97|310.57|0
1648112590000|2022-03-24 09:03:10|312.83|310.43|312.83|310.43|312.97|310.57|312.83|310.43|0
1648112600000|2022-03-24 09:03:20|312.9|310.5|313.1|310.7|313.1|310.7|312.83|310.43|0
1648112610000|2022-03-24 09:03:30|312.97|310.57|312.97|310.57|312.97|310.57|312.97|310.57|0
1648112620000|2022-03-24 09:03:40|312.83|310.43|312.83|310.43|312.83|310.43|312.83|310.43|0
1648112630000|2022-03-24 09:03:50|312.97|310.57|312.83|310.43|312.97|310.57|312.83|310.43|0
1648112640000|2022-03-24 09:04:00|313.1|310.7|313.23|310.83|313.23|310.83|313.03|310.63|0
1648112650000|2022-03-24 09:04:10|313.29|310.89|313.23|310.83|313.29|310.89|313.23|310.83|0
1648112660000|2022-03-24 09:04:20|313.29|310.89|313.36|310.96|313.36|310.96|313.23|310.83|0
1648112670000|2022-03-24 09:04:30|313.29|310.89|313.16|310.76|313.36|310.96|313.16|310.76|0
1648112680000|2022-03-24 09:04:40|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1648112690000|2022-03-24 09:04:50|313.1|310.7|312.97|310.57|313.1|310.7|312.97|310.57|0
1648112700000|2022-03-24 09:05:00|312.57|310.17|312.3|309.9|312.57|310.17|312.3|309.9|0
1648112710000|2022-03-24 09:05:10|312.23|309.83|312.17|309.77|312.23|309.83|312.17|309.77|0
1648112720000|2022-03-24 09:05:20|312.04|309.64|312.17|309.77|312.17|309.77|312.04|309.64|0
1648112730000|2022-03-24 09:05:30|312.04|309.64|312.44|310.04|312.44|310.04|312.04|309.64|0
1648112740000|2022-03-24 09:05:40|312.7|310.3|313.1|310.7|313.1|310.7|312.7|310.3|0
1648112750000|2022-03-24 09:05:50|313.23|310.83|313.36|310.96|313.36|310.96|313.23|310.83|0
1648112760000|2022-03-24 09:06:00|313.5|311.1|313.5|311.1|313.5|311.1|313.5|311.1|0
1648112770000|2022-03-24 09:06:10|313.36|310.96|312.83|310.43|313.36|310.96|312.83|310.43|0
1648112780000|2022-03-24 09:06:20|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1648112790000|2022-03-24 09:06:30|313.03|310.63|312.96|310.56|313.03|310.63|312.96|310.56|0
1648112800000|2022-03-24 09:06:40|312.83|310.43|312.76|310.36|312.83|310.43|312.76|310.36|0
1648112810000|2022-03-24 09:06:50|313.99|311.59|312.26|309.86|313.99|311.59|312.13|309.73|0
1648112820000|2022-03-24 09:07:00|312.39|309.99|312.33|309.93|312.39|309.99|312.33|309.93|0
1648112830000|2022-03-24 09:07:10|312.26|309.86|312.06|309.66|312.26|309.86|312|309.6|0
1648112840000|2022-03-24 09:07:20|312.13|309.73|312.13|309.73|312.13|309.73|312|309.6|0
1648112850000|2022-03-24 09:07:30|312|309.6|312|309.6|312|309.6|312|309.6|0
1648112860000|2022-03-24 09:07:40|311.86|309.46|311.86|309.46|312|309.6|311.86|309.46|0
1648112870000|2022-03-24 09:07:50|312.26|309.86|312.39|309.99|312.39|309.99|312.26|309.86|0
1648112880000|2022-03-24 09:08:00|312.32|309.92|312.26|309.86|312.32|309.92|312.26|309.86|0
1648112890000|2022-03-24 09:08:10|312.13|309.73|312.26|309.86|312.26|309.86|312.13|309.73|0
1648112900000|2022-03-24 09:08:20|312.32|309.92|312.32|309.92|312.39|309.99|312.32|309.92|0
1648112910000|2022-03-24 09:08:30|312.26|309.86|312.32|309.92|312.32|309.92|312.26|309.86|0
1648112920000|2022-03-24 09:08:40|312.39|309.99|312.39|309.99|312.39|309.99|312.39|309.99|0
1648112930000|2022-03-24 09:08:50|312.13|309.73|312.13|309.73|312.13|309.73|312.13|309.73|0
1648112940000|2022-03-24 09:09:00|312.19|309.79|312.13|309.73|312.26|309.86|312.13|309.73|0
1648112950000|2022-03-24 09:09:10|312|309.6|311.86|309.46|312|309.6|311.86|309.46|0
1648112960000|2022-03-24 09:09:20|311.93|309.53|311.93|309.53|312|309.6|311.93|309.53|0
1648112970000|2022-03-24 09:09:30|311.86|309.46|311.86|309.46|311.86|309.46|311.86|309.46|0
1648112980000|2022-03-24 09:09:40|312.26|309.86|312.26|309.86|312.26|309.86|312.13|309.73|0
1648112990000|2022-03-24 09:09:50|312.13|309.73|312.06|309.66|312.13|309.73|312.06|309.66|0
1648113000000|2022-03-24 09:10:00|312|309.6|312|309.6|312|309.6|312|309.6|0
1648113010000|2022-03-24 09:10:10|311.86|309.46|311.6|309.2|311.86|309.46|311.6|309.2|0
1648113020000|2022-03-24 09:10:20|311.47|309.07|311.47|309.07|311.47|309.07|311.47|309.07|0
1648113030000|2022-03-24 09:10:30|311.6|309.2|311.47|309.07|311.6|309.2|311.47|309.07|0
1648113050000|2022-03-24 09:10:50|311.6|309.2|311.6|309.2|311.6|309.2|311.6|309.2|0
1648113060000|2022-03-24 09:11:00|311.66|309.26|311.6|309.2|311.66|309.26|311.6|309.2|0
1648113080000|2022-03-24 09:11:20|311.66|309.26|311.86|309.46|311.86|309.46|311.66|309.26|0
1648113090000|2022-03-24 09:11:30|311.73|309.33|311.86|309.46|311.86|309.46|311.73|309.33|0
1648113100000|2022-03-24 09:11:40|311.66|309.26|311.79|309.39|311.79|309.39|311.66|309.26|0
1648113110000|2022-03-24 09:11:50|311.73|309.33|311.66|309.26|311.73|309.33|311.6|309.2|0
1648113120000|2022-03-24 09:12:00|311.79|309.39|311.93|309.53|311.93|309.53|311.79|309.39|0
1648113130000|2022-03-24 09:12:10|311.86|309.46|311.86|309.46|311.93|309.53|311.86|309.46|0
1648113140000|2022-03-24 09:12:20|311.93|309.53|312.13|309.73|312.13|309.73|311.93|309.53|0
1648113150000|2022-03-24 09:12:30|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1648113160000|2022-03-24 09:12:40|312.13|309.73|312.13|309.73|312.13|309.73|312.06|309.66|0
1648113170000|2022-03-24 09:12:50|312.26|309.86|312.13|309.73|312.26|309.86|312.13|309.73|0
1648113180000|2022-03-24 09:13:00|311.99|309.59|311.79|309.39|311.99|309.59|311.79|309.39|0
1648113190000|2022-03-24 09:13:10|311.86|309.46|311.99|309.59|311.99|309.59|311.86|309.46|0
1648113220000|2022-03-24 09:13:40|312.06|309.66|312.32|309.92|312.32|309.92|312.06|309.66|0
1648113230000|2022-03-24 09:13:50|312.26|309.86|312.13|309.73|312.26|309.86|312.13|309.73|0
1648113240000|2022-03-24 09:14:00|312.19|309.79|312.13|309.73|312.19|309.79|312.13|309.73|0
1648113250000|2022-03-24 09:14:10|312.19|309.79|312.26|309.86|312.26|309.86|312.19|309.79|0
1648113270000|2022-03-24 09:14:30|312.39|309.99|312.39|309.99|312.39|309.99|312.39|309.99|0
1648113280000|2022-03-24 09:14:40|312.32|309.92|312.39|309.99|312.39|309.99|312.32|309.92|0
1648113290000|2022-03-24 09:14:50|312.52|310.12|312.66|310.26|312.66|310.26|312.52|310.12|0
1648113300000|2022-03-24 09:15:00|312.52|310.12|312.39|309.99|312.52|310.12|312.39|309.99|0
1648113310000|2022-03-24 09:15:10|312.26|309.86|312.32|309.92|312.32|309.92|312.26|309.86|0
1648113320000|2022-03-24 09:15:20|312.26|309.86|312.26|309.86|312.26|309.86|312.26|309.86|0
1648113330000|2022-03-24 09:15:30|311.86|309.46|311.99|309.59|311.99|309.59|311.86|309.46|0
1648113340000|2022-03-24 09:15:40|312.13|309.73|312.19|309.79|312.19|309.79|312.13|309.73|0
1648113350000|2022-03-24 09:15:50|312.06|309.66|312.13|309.73|312.13|309.73|311.99|309.59|0
1648113360000|2022-03-24 09:16:00|312.26|309.86|312.32|309.92|312.32|309.92|312.19|309.79|0
1648113370000|2022-03-24 09:16:10|312.39|309.99|311.92|309.52|312.39|309.99|311.92|309.52|0
1648113380000|2022-03-24 09:16:20|311.99|309.59|311.99|309.59|311.99|309.59|311.92|309.52|0
1648113390000|2022-03-24 09:16:30|311.86|309.46|311.86|309.46|311.86|309.46|311.86|309.46|0
1648113400000|2022-03-24 09:16:40|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1648113410000|2022-03-24 09:16:50|312.13|309.73|312.13|309.73|312.13|309.73|312.13|309.73|0
1648113420000|2022-03-24 09:17:00|311.99|309.59|312.13|309.73|312.13|309.73|311.99|309.59|0
1648113430000|2022-03-24 09:17:10|311.99|309.59|312.13|309.73|312.13|309.73|311.99|309.59|0
1648113440000|2022-03-24 09:17:20|311.99|309.59|312.06|309.66|312.06|309.66|311.99|309.59|0
1648113450000|2022-03-24 09:17:30|312.13|309.73|312.13|309.73|312.13|309.73|312.13|309.73|0
1648113460000|2022-03-24 09:17:40|311.99|309.59|311.86|309.46|311.99|309.59|311.86|309.46|0
1648113470000|2022-03-24 09:17:50|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1648113490000|2022-03-24 09:18:10|311.86|309.46|311.92|309.52|311.99|309.59|311.86|309.46|0
1648113500000|2022-03-24 09:18:20|311.86|309.46|311.86|309.46|311.92|309.52|311.86|309.46|0
1648113510000|2022-03-24 09:18:30|311.92|309.52|312.12|309.72|312.12|309.72|311.92|309.52|0
1648113520000|2022-03-24 09:18:40|312.06|309.66|312.06|309.66|312.06|309.66|312.06|309.66|0
1648113530000|2022-03-24 09:18:50|311.92|309.52|311.99|309.59|311.99|309.59|311.86|309.46|0
1648113540000|2022-03-24 09:19:00|311.92|309.52|311.86|309.46|311.92|309.52|311.86|309.46|0
1648113550000|2022-03-24 09:19:10|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1648113560000|2022-03-24 09:19:20|311.92|309.52|311.92|309.52|311.92|309.52|311.92|309.52|0
1648113570000|2022-03-24 09:19:30|311.86|309.46|312.06|309.66|312.06|309.66|311.86|309.46|0
1648113580000|2022-03-24 09:19:40|311.99|309.59|312.06|309.66|312.06|309.66|311.99|309.59|0
1648113590000|2022-03-24 09:19:50|312.12|309.72|312.19|309.79|312.19|309.79|312.12|309.72|0
1648113600000|2022-03-24 09:20:00|312.26|309.86|312.26|309.86|312.26|309.86|312.26|309.86|0
1648113610000|2022-03-24 09:20:10|312.12|309.72|312.32|309.92|312.32|309.92|312.12|309.72|0
1648113620000|2022-03-24 09:20:20|312.26|309.86|312.52|310.12|312.52|310.12|312.26|309.86|0
1648113630000|2022-03-24 09:20:30|312.39|309.99|312.12|309.72|312.39|309.99|312.12|309.72|0
1648113640000|2022-03-24 09:20:40|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1648113650000|2022-03-24 09:20:50|312.26|309.86|312.12|309.72|312.26|309.86|312.12|309.72|0
1648113660000|2022-03-24 09:21:00|312.26|309.86|312.12|309.72|312.26|309.86|312.12|309.72|0
1648113670000|2022-03-24 09:21:10|311.99|309.59|311.99|309.59|312.12|309.72|311.99|309.59|0
1648113680000|2022-03-24 09:21:20|311.92|309.52|311.92|309.52|311.92|309.52|311.92|309.52|0
1648113690000|2022-03-24 09:21:30|311.99|309.59|311.86|309.46|312.05|309.65|311.86|309.46|0
1648113700000|2022-03-24 09:21:40|311.73|309.33|311.73|309.33|311.73|309.33|311.73|309.33|0
1648113710000|2022-03-24 09:21:50|311.59|309.19|311.66|309.26|311.73|309.33|311.59|309.19|0
1648113720000|2022-03-24 09:22:00|311.73|309.33|311.59|309.19|311.73|309.33|311.59|309.19|0
1648113730000|2022-03-24 09:22:10|311.66|309.26|311.66|309.26|311.66|309.26|311.59|309.19|0
1648113740000|2022-03-24 09:22:20|311.73|309.33|311.66|309.26|311.73|309.33|311.66|309.26|0
1648113750000|2022-03-24 09:22:30|311.73|309.33|311.59|309.19|311.73|309.33|311.59|309.19|0
1648113760000|2022-03-24 09:22:40|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1648113770000|2022-03-24 09:22:50|311.46|309.06|311.59|309.19|311.59|309.19|311.46|309.06|0
1648113780000|2022-03-24 09:23:00|311.79|309.39|311.73|309.33|311.86|309.46|311.73|309.33|0
1648113790000|2022-03-24 09:23:10|311.86|309.46|311.73|309.33|311.86|309.46|311.73|309.33|0
1648113800000|2022-03-24 09:23:20|311.86|309.46|311.59|309.19|311.86|309.46|311.59|309.19|0
1648113810000|2022-03-24 09:23:30|311.46|309.06|311.59|309.19|311.59|309.19|311.46|309.06|0
1648113820000|2022-03-24 09:23:40|311.33|308.93|311.33|308.93|311.46|309.06|311.33|308.93|0
1648113840000|2022-03-24 09:24:00|311.39|308.99|311.46|309.06|311.46|309.06|311.33|308.93|0
1648113850000|2022-03-24 09:24:10|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1648113860000|2022-03-24 09:24:20|311.39|308.99|311.39|308.99|311.39|308.99|311.39|308.99|0
1648113870000|2022-03-24 09:24:30|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1648113880000|2022-03-24 09:24:40|311.2|308.8|311.33|308.93|311.33|308.93|311.2|308.8|0
1648113890000|2022-03-24 09:24:50|311.2|308.8|311.2|308.8|311.2|308.8|310.93|308.53|0
1648113900000|2022-03-24 09:25:00|311.13|308.73|311|308.6|311.13|308.73|311|308.6|0
1648113910000|2022-03-24 09:25:10|311.06|308.66|311.26|308.86|311.26|308.86|311.06|308.66|0
1648113920000|2022-03-24 09:25:20|311.2|308.8|311.2|308.8|311.2|308.8|311.2|308.8|0
1648113930000|2022-03-24 09:25:30|311.06|308.66|311.2|308.8|311.2|308.8|311.06|308.66|0
1648113940000|2022-03-24 09:25:40|310.93|308.53|311.2|308.8|311.2|308.8|310.93|308.53|0
1648113950000|2022-03-24 09:25:50|311.13|308.73|311.06|308.66|311.2|308.8|311.06|308.66|0
1648113960000|2022-03-24 09:26:00|311.13|308.73|311|308.6|311.13|308.73|310.93|308.53|0
1648113970000|2022-03-24 09:26:10|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1648113990000|2022-03-24 09:26:30|311.13|308.73|311.06|308.66|311.13|308.73|311.06|308.66|0
1648114000000|2022-03-24 09:26:40|311.2|308.8|311.2|308.8|311.2|308.8|311.2|308.8|0
1648114010000|2022-03-24 09:26:50|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1648114040000|2022-03-24 09:27:20|310.99|308.59|310.93|308.53|310.99|308.59|310.93|308.53|0
1648114080000|2022-03-24 09:28:00|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1648114090000|2022-03-24 09:28:10|310.86|308.46|310.93|308.53|310.93|308.53|310.8|308.4|0
1648114100000|2022-03-24 09:28:20|311.06|308.66|311.2|308.8|311.2|308.8|311.06|308.66|0
1648114110000|2022-03-24 09:28:30|311.06|308.66|311.06|308.66|311.2|308.8|311.06|308.66|0
1648114130000|2022-03-24 09:28:50|311.19|308.79|311.06|308.66|311.19|308.79|311.06|308.66|0
1648114140000|2022-03-24 09:29:00|311.13|308.73|311.19|308.79|311.19|308.79|311.13|308.73|0
1648114150000|2022-03-24 09:29:10|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1648114160000|2022-03-24 09:29:20|310.93|308.53|311.06|308.66|311.06|308.66|310.93|308.53|0
1648114170000|2022-03-24 09:29:30|310.93|308.53|310.8|308.4|310.99|308.59|310.8|308.4|0
1648114180000|2022-03-24 09:29:40|310.86|308.46|310.93|308.53|310.93|308.53|310.86|308.46|0
1648114190000|2022-03-24 09:29:50|310.99|308.59|310.86|308.46|310.99|308.59|310.86|308.46|0
1648114200000|2022-03-24 09:30:00|310.93|308.53|310.93|308.53|310.93|308.53|310.93|308.53|0
1648114210000|2022-03-24 09:30:10|311.06|308.66|310.99|308.59|311.19|308.79|310.99|308.59|0
1648114220000|2022-03-24 09:30:20|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1648114240000|2022-03-24 09:30:40|311.19|308.79|311.06|308.66|311.19|308.79|311.06|308.66|0
1648114250000|2022-03-24 09:30:50|310.93|308.53|310.93|308.53|310.93|308.53|310.93|308.53|0
1648114260000|2022-03-24 09:31:00|310.8|308.4|310.8|308.4|310.93|308.53|310.8|308.4|0
1648114280000|2022-03-24 09:31:20|310.93|308.53|311.06|308.66|311.06|308.66|310.93|308.53|0
1648114290000|2022-03-24 09:31:30|310.93|308.53|311.06|308.66|311.06|308.66|310.86|308.46|0
1648114300000|2022-03-24 09:31:40|310.93|308.53|310.99|308.59|311.06|308.66|310.93|308.53|0
1648114310000|2022-03-24 09:31:50|310.93|308.53|310.93|308.53|310.93|308.53|310.93|308.53|0
1648114320000|2022-03-24 09:32:00|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1648114340000|2022-03-24 09:32:20|310.67|308.27|310.8|308.4|310.8|308.4|310.67|308.27|0
1648114350000|2022-03-24 09:32:30|310.67|308.27|310.67|308.27|310.67|308.27|310.67|308.27|0
1648114360000|2022-03-24 09:32:40|310.8|308.4|310.86|308.46|310.86|308.46|310.8|308.4|0
1648114370000|2022-03-24 09:32:50|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1648114390000|2022-03-24 09:33:10|310.86|308.46|310.8|308.4|310.86|308.46|310.8|308.4|0
1648114400000|2022-03-24 09:33:20|310.93|308.53|311.19|308.79|311.19|308.79|310.93|308.53|0
1648114410000|2022-03-24 09:33:30|311.12|308.72|311.06|308.66|311.12|308.72|311.06|308.66|0
1648114420000|2022-03-24 09:33:40|311.19|308.79|311.33|308.93|311.33|308.93|311.12|308.72|0
1648114430000|2022-03-24 09:33:50|311.32|308.92|311.65|309.25|311.72|309.32|311.32|308.92|0
1648114440000|2022-03-24 09:34:00|311.59|309.19|311.59|309.19|311.78|309.38|311.59|309.19|0
1648114450000|2022-03-24 09:34:10|311.65|309.25|311.65|309.25|311.72|309.32|311.65|309.25|0
1648114460000|2022-03-24 09:34:20|311.59|309.19|311.85|309.45|311.85|309.45|311.59|309.19|0
1648114470000|2022-03-24 09:34:30|311.92|309.52|311.85|309.45|311.92|309.52|311.85|309.45|0
1648114480000|2022-03-24 09:34:40|311.72|309.32|311.72|309.32|311.85|309.45|311.72|309.32|0
1648114490000|2022-03-24 09:34:50|311.92|309.52|311.99|309.59|311.99|309.59|311.92|309.52|0
1648114500000|2022-03-24 09:35:00|312.05|309.65|311.99|309.59|312.05|309.65|311.99|309.59|0
1648114510000|2022-03-24 09:35:10|312.12|309.72|311.85|309.45|312.12|309.72|311.85|309.45|0
1648114520000|2022-03-24 09:35:20|311.92|309.52|311.92|309.52|311.99|309.59|311.85|309.45|0
1648114530000|2022-03-24 09:35:30|311.99|309.59|311.85|309.45|311.99|309.59|311.85|309.45|0
1648114540000|2022-03-24 09:35:40|311.78|309.38|311.85|309.45|311.85|309.45|311.78|309.38|0
1648114550000|2022-03-24 09:35:50|311.72|309.32|311.72|309.32|311.72|309.32|311.72|309.32|0
1648114570000|2022-03-24 09:36:10|311.59|309.19|311.72|309.32|311.72|309.32|311.59|309.19|0
1648114580000|2022-03-24 09:36:20|311.85|309.45|311.85|309.45|311.85|309.45|311.85|309.45|0
1648114590000|2022-03-24 09:36:30|311.72|309.32|311.72|309.32|311.72|309.32|311.72|309.32|0
1648114600000|2022-03-24 09:36:40|311.65|309.25|311.65|309.25|311.65|309.25|311.65|309.25|0
1648114610000|2022-03-24 09:36:50|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1648114620000|2022-03-24 09:37:00|311.32|308.92|311.39|308.99|311.39|308.99|311.32|308.92|0
1648114630000|2022-03-24 09:37:10|311.46|309.06|311.46|309.06|311.46|309.06|311.46|309.06|0
1648114640000|2022-03-24 09:37:20|311.39|308.99|311.52|309.12|311.59|309.19|311.39|308.99|0
1648114650000|2022-03-24 09:37:30|311.32|308.92|311.32|308.92|311.32|308.92|311.32|308.92|0
1648114660000|2022-03-24 09:37:40|311.46|309.06|311.59|309.19|311.59|309.19|311.46|309.06|0
1648114670000|2022-03-24 09:37:50|311.46|309.06|311.32|308.92|311.46|309.06|311.32|308.92|0
1648114720000|2022-03-24 09:38:40|311.25|308.85|311.32|308.92|311.32|308.92|311.19|308.79|0
1648114740000|2022-03-24 09:39:00|311.25|308.85|311.25|308.85|311.32|308.92|311.25|308.85|0
1648114750000|2022-03-24 09:39:10|311.19|308.79|311.19|308.79|311.19|308.79|311.19|308.79|0
1648114760000|2022-03-24 09:39:20|311.32|308.92|311.25|308.85|311.32|308.92|311.25|308.85|0
1648114770000|2022-03-24 09:39:30|311.32|308.92|311.19|308.79|311.32|308.92|311.19|308.79|0
1648114780000|2022-03-24 09:39:40|311.25|308.85|311.32|308.92|311.32|308.92|311.25|308.85|0
1648114790000|2022-03-24 09:39:50|311.59|309.19|311.59|309.19|311.59|309.19|311.52|309.12|0
1648114800000|2022-03-24 09:40:00|311.39|308.99|311.59|309.19|311.59|309.19|311.39|308.99|0
1648114810000|2022-03-24 09:40:10|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1648114820000|2022-03-24 09:40:20|311.32|308.92|311.32|308.92|311.32|308.92|311.32|308.92|0
1648114880000|2022-03-24 09:41:20|311.39|308.99|311.39|308.99|311.39|308.99|311.39|308.99|0
1648114890000|2022-03-24 09:41:30|311.32|308.92|311.39|308.99|311.45|309.05|311.32|308.92|0
1648114900000|2022-03-24 09:41:40|311.32|308.92|311.19|308.79|311.32|308.92|311.19|308.79|0
1648114940000|2022-03-24 09:42:20|311.32|308.92|311.32|308.92|311.32|308.92|311.25|308.85|0
1648114950000|2022-03-24 09:42:30|311.19|308.79|311.25|308.85|311.25|308.85|311.19|308.79|0
1648114960000|2022-03-24 09:42:40|311.19|308.79|311.32|308.92|311.32|308.92|311.19|308.79|0
1648114990000|2022-03-24 09:43:10|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1648115000000|2022-03-24 09:43:20|311.19|308.79|311.25|308.85|311.25|308.85|311.19|308.79|0
1648115010000|2022-03-24 09:43:30|311.32|308.92|311.32|308.92|311.32|308.92|311.19|308.79|0
1648115020000|2022-03-24 09:43:40|311.25|308.85|311.19|308.79|311.25|308.85|311.19|308.79|0
1648115050000|2022-03-24 09:44:10|311.25|308.85|311.19|308.79|311.25|308.85|311.19|308.79|0
1648115060000|2022-03-24 09:44:20|311.32|308.92|311.32|308.92|311.32|308.92|311.32|308.92|0
1648115080000|2022-03-24 09:44:40|311.19|308.79|311.32|308.92|311.32|308.92|311.19|308.79|0
1648115090000|2022-03-24 09:44:50|311.45|309.05|311.32|308.92|311.45|309.05|311.32|308.92|0
1648115100000|2022-03-24 09:45:00|311.19|308.79|311.19|308.79|311.19|308.79|311.19|308.79|0
1648115120000|2022-03-24 09:45:20|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1648115140000|2022-03-24 09:45:40|311.19|308.79|311.19|308.79|311.19|308.79|311.19|308.79|0
1648115150000|2022-03-24 09:45:50|311.12|308.72|311.12|308.72|311.19|308.79|311.12|308.72|0
1648115160000|2022-03-24 09:46:00|311.19|308.79|311.12|308.72|311.19|308.79|311.06|308.66|0
1648115170000|2022-03-24 09:46:10|311.06|308.66|311.06|308.66|311.06|308.66|310.92|308.52|0
1648115180000|2022-03-24 09:46:20|311.19|308.79|311.19|308.79|311.19|308.79|311.19|308.79|0
1648115190000|2022-03-24 09:46:30|311.32|308.92|311.19|308.79|311.32|308.92|311.19|308.79|0
1648115200000|2022-03-24 09:46:40|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1648115210000|2022-03-24 09:46:50|311.32|308.92|311.32|308.92|311.32|308.92|311.19|308.79|0
1648115220000|2022-03-24 09:47:00|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1648115230000|2022-03-24 09:47:10|311.32|308.92|311.45|309.05|311.58|309.18|311.32|308.92|0
1648115250000|2022-03-24 09:47:30|311.58|309.18|311.72|309.32|311.72|309.32|311.58|309.18|0
1648115260000|2022-03-24 09:47:40|311.58|309.18|311.51|309.11|311.58|309.18|311.51|309.11|0
1648115270000|2022-03-24 09:47:50|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1648115280000|2022-03-24 09:48:00|311.51|309.11|311.45|309.05|311.51|309.11|311.45|309.05|0
1648115290000|2022-03-24 09:48:10|311.32|308.92|311.32|308.92|311.32|308.92|311.32|308.92|0
1648115300000|2022-03-24 09:48:20|311.38|308.98|311.45|309.05|311.45|309.05|311.32|308.92|0
1648115310000|2022-03-24 09:48:30|311.38|308.98|311.32|308.92|311.38|308.98|311.32|308.92|0
1648115320000|2022-03-24 09:48:40|311.19|308.79|311.32|308.92|311.32|308.92|311.19|308.79|0
1648115330000|2022-03-24 09:48:50|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1648115350000|2022-03-24 09:49:10|311.51|309.11|311.72|309.32|311.72|309.32|311.51|309.11|0
1648115380000|2022-03-24 09:49:40|311.65|309.25|311.58|309.18|311.65|309.25|311.58|309.18|0
1648115390000|2022-03-24 09:49:50|311.45|309.05|311.51|309.11|311.51|309.11|311.45|309.05|0
1648115400000|2022-03-24 09:50:00|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1648115410000|2022-03-24 09:50:10|311.51|309.11|311.51|309.11|311.51|309.11|311.51|309.11|0
1648115420000|2022-03-24 09:50:20|311.58|309.18|311.45|309.05|311.58|309.18|311.45|309.05|0
1648115430000|2022-03-24 09:50:30|311.32|308.92|311.45|309.05|311.45|309.05|311.32|308.92|0
1648115440000|2022-03-24 09:50:40|311.38|308.98|311.32|308.92|311.38|308.98|311.32|308.92|0
1648115450000|2022-03-24 09:50:50|311.45|309.05|311.45|309.05|311.45|309.05|311.38|308.98|0
1648115460000|2022-03-24 09:51:00|311.38|308.98|311.32|308.92|311.45|309.05|311.32|308.92|0
1648115470000|2022-03-24 09:51:10|311.45|309.05|311.32|308.92|311.45|309.05|311.32|308.92|0
1648115480000|2022-03-24 09:51:20|311.45|309.05|311.32|308.92|311.45|309.05|311.32|308.92|0
1648115490000|2022-03-24 09:51:30|311.45|309.05|311.45|309.05|311.45|309.05|311.38|308.98|0
1648115500000|2022-03-24 09:51:40|311.32|308.92|311.32|308.92|311.32|308.92|311.32|308.92|0
1648115520000|2022-03-24 09:52:00|311.45|309.05|311.19|308.79|311.45|309.05|311.19|308.79|0
1648115540000|2022-03-24 09:52:20|311.32|308.92|311.19|308.79|311.32|308.92|311.19|308.79|0
1648115550000|2022-03-24 09:52:30|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1648115560000|2022-03-24 09:52:40|311.12|308.72|311.05|308.65|311.12|308.72|311.05|308.65|0
1648115570000|2022-03-24 09:52:50|311.12|308.72|311.12|308.72|311.12|308.72|311.12|308.72|0
1648115580000|2022-03-24 09:53:00|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1648115610000|2022-03-24 09:53:30|311.12|308.72|311.05|308.65|311.12|308.72|311.05|308.65|0
1648115620000|2022-03-24 09:53:40|311.12|308.72|311.18|308.78|311.18|308.78|311.12|308.72|0
1648115630000|2022-03-24 09:53:50|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1648115660000|2022-03-24 09:54:20|310.92|308.52|310.92|308.52|310.92|308.52|310.92|308.52|0
1648115670000|2022-03-24 09:54:30|310.79|308.39|310.79|308.39|310.79|308.39|310.79|308.39|0
1648115680000|2022-03-24 09:54:40|310.98|308.58|310.79|308.39|310.98|308.58|310.79|308.39|0
1648115690000|2022-03-24 09:54:50|310.85|308.45|310.92|308.52|310.92|308.52|310.85|308.45|0
1648115710000|2022-03-24 09:55:10|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1648115730000|2022-03-24 09:55:30|310.92|308.52|310.92|308.52|310.92|308.52|310.92|308.52|0
1648115760000|2022-03-24 09:56:00|310.79|308.39|310.79|308.39|310.79|308.39|310.79|308.39|0
1648115800000|2022-03-24 09:56:40|310.52|308.12|310.52|308.12|310.52|308.12|310.52|308.12|0
1648115810000|2022-03-24 09:56:50|310.39|307.99|310.39|307.99|310.39|307.99|310.39|307.99|0
1648115820000|2022-03-24 09:57:00|310.52|308.12|310.39|307.99|310.52|308.12|310.39|307.99|0
1648115830000|2022-03-24 09:57:10|310.52|308.12|310.45|308.05|310.52|308.12|310.45|308.05|0
1648115840000|2022-03-24 09:57:20|310.26|307.86|310.26|307.86|310.26|307.86|310.26|307.86|0
1648115850000|2022-03-24 09:57:30|310.32|307.92|310.39|307.99|310.39|307.99|310.32|307.92|0
1648115860000|2022-03-24 09:57:40|310.26|307.86|310.52|308.12|310.52|308.12|310.26|307.86|0
1648115870000|2022-03-24 09:57:50|310.39|307.99|310.39|307.99|310.39|307.99|310.39|307.99|0
1648115880000|2022-03-24 09:58:00|310.45|308.05|310.52|308.12|310.52|308.12|310.45|308.05|0
1648115890000|2022-03-24 09:58:10|310.39|307.99|310.65|308.25|310.65|308.25|310.39|307.99|0
1648115910000|2022-03-24 09:58:30|310.52|308.12|310.39|307.99|310.52|308.12|310.39|307.99|0
1648115920000|2022-03-24 09:58:40|310.52|308.12|310.26|307.86|310.52|308.12|310.26|307.86|0
1648115940000|2022-03-24 09:59:00|310.39|307.99|310.39|307.99|310.39|307.99|310.32|307.92|0
1648115950000|2022-03-24 09:59:10|310.26|307.86|310.26|307.86|310.26|307.86|310.26|307.86|0
1648115960000|2022-03-24 09:59:20|310.39|307.99|310.26|307.86|310.39|307.99|310.26|307.86|0
1648115970000|2022-03-24 09:59:30|310.32|307.92|310.26|307.86|310.32|307.92|310.26|307.86|0
1648115980000|2022-03-24 09:59:40|310.13|307.73|310.13|307.73|310.13|307.73|310.13|307.73|0
1648115990000|2022-03-24 09:59:50|309.99|307.59|310.13|307.73|310.13|307.73|309.99|307.59|0
1648116000000|2022-03-24 10:00:00|309.99|307.59|309.99|307.59|309.99|307.59|309.99|307.59|0
1648116010000|2022-03-24 10:00:10|309.86|307.46|309.6|307.2|309.86|307.46|309.6|307.2|0
1648116020000|2022-03-24 10:00:20|309.47|307.07|309.2|306.8|309.6|307.2|309.2|306.8|0
1648116030000|2022-03-24 10:00:30|309.07|306.67|309.2|306.8|309.2|306.8|309.07|306.67|0
1648116040000|2022-03-24 10:00:40|309.34|306.94|309.2|306.8|309.34|306.94|309.2|306.8|0
1648116050000|2022-03-24 10:00:50|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1648116060000|2022-03-24 10:01:00|309.07|306.67|309.2|306.8|309.2|306.8|309.07|306.67|0
1648116070000|2022-03-24 10:01:10|309.07|306.67|309.2|306.8|309.2|306.8|309.07|306.67|0
1648116080000|2022-03-24 10:01:20|309.14|306.74|308.94|306.54|309.14|306.74|308.94|306.54|0
1648116090000|2022-03-24 10:01:30|309.07|306.67|308.94|306.54|309.07|306.67|308.94|306.54|0
1648116100000|2022-03-24 10:01:40|309.07|306.67|308.94|306.54|309.07|306.67|308.94|306.54|0
1648116110000|2022-03-24 10:01:50|309.07|306.67|308.94|306.54|309.07|306.67|308.94|306.54|0
1648116120000|2022-03-24 10:02:00|308.81|306.41|308.68|306.28|308.81|306.41|308.55|306.15|0
1648116130000|2022-03-24 10:02:10|308.55|306.15|308.81|306.41|308.81|306.41|308.55|306.15|0
1648116140000|2022-03-24 10:02:20|308.68|306.28|308.68|306.28|308.81|306.41|308.68|306.28|0
1648116150000|2022-03-24 10:02:30|308.94|306.54|309|306.6|309|306.6|308.94|306.54|0
1648116160000|2022-03-24 10:02:40|309.07|306.67|308.94|306.54|309.07|306.67|308.94|306.54|0
1648116170000|2022-03-24 10:02:50|309.07|306.67|309.2|306.8|309.2|306.8|309.07|306.67|0
1648116180000|2022-03-24 10:03:00|309.07|306.67|309.07|306.67|309.2|306.8|309.07|306.67|0
1648116190000|2022-03-24 10:03:10|308.94|306.54|309.2|306.8|309.2|306.8|308.94|306.54|0
1648116200000|2022-03-24 10:03:20|309.07|306.67|308.94|306.54|309.07|306.67|308.94|306.54|0
1648116210000|2022-03-24 10:03:30|309.07|306.67|308.94|306.54|309.07|306.67|308.94|306.54|0
1648116220000|2022-03-24 10:03:40|308.68|306.28|308.81|306.41|308.81|306.41|308.68|306.28|0
1648116230000|2022-03-24 10:03:50|308.87|306.47|308.87|306.47|308.87|306.47|308.74|306.34|0
1648116240000|2022-03-24 10:04:00|308.94|306.54|309|306.6|309.07|306.67|308.94|306.54|0
1648116250000|2022-03-24 10:04:10|309.07|306.67|309|306.6|309.07|306.67|308.94|306.54|0
1648116260000|2022-03-24 10:04:20|309.07|306.67|309.13|306.73|309.13|306.73|309.07|306.67|0
1648116270000|2022-03-24 10:04:30|309.07|306.67|309.07|306.67|309.07|306.67|309|306.6|0
1648116280000|2022-03-24 10:04:40|308.94|306.54|309.07|306.67|309.07|306.67|308.94|306.54|0
1648116290000|2022-03-24 10:04:50|308.94|306.54|309.2|306.8|309.2|306.8|308.94|306.54|0
1648116300000|2022-03-24 10:05:00|309.13|306.73|309.07|306.67|309.13|306.73|309.07|306.67|0
1648116310000|2022-03-24 10:05:10|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1648116320000|2022-03-24 10:05:20|308.81|306.41|308.81|306.41|308.81|306.41|308.81|306.41|0
1648116330000|2022-03-24 10:05:30|308.74|306.34|308.68|306.28|308.74|306.34|308.68|306.28|0
1648116340000|2022-03-24 10:05:40|308.81|306.41|308.81|306.41|308.81|306.41|308.68|306.28|0
1648116350000|2022-03-24 10:05:50|308.68|306.28|308.94|306.54|308.94|306.54|308.68|306.28|0
1648116360000|2022-03-24 10:06:00|308.81|306.41|308.87|306.47|308.94|306.54|308.81|306.41|0
1648116370000|2022-03-24 10:06:10|308.94|306.54|308.81|306.41|308.94|306.54|308.81|306.41|0
1648116380000|2022-03-24 10:06:20|308.68|306.28|308.81|306.41|308.81|306.41|308.68|306.28|0
1648116390000|2022-03-24 10:06:30|308.87|306.47|308.81|306.41|308.87|306.47|308.81|306.41|0
1648116440000|2022-03-24 10:07:20|308.74|306.34|308.67|306.27|308.74|306.34|308.67|306.27|0
1648116450000|2022-03-24 10:07:30|308.54|306.14|308.41|306.01|308.54|306.14|308.41|306.01|0
1648116460000|2022-03-24 10:07:40|308.54|306.14|308.41|306.01|308.54|306.14|308.41|306.01|0
1648116480000|2022-03-24 10:08:00|308.28|305.88|308.15|305.75|308.28|305.88|308.15|305.75|0
1648116490000|2022-03-24 10:08:10|308.28|305.88|308.28|305.88|308.28|305.88|308.21|305.81|0
1648116500000|2022-03-24 10:08:20|308.21|305.81|308.21|305.81|308.28|305.88|308.21|305.81|0
1648116510000|2022-03-24 10:08:30|308.28|305.88|308.15|305.75|308.28|305.88|308.15|305.75|0
1648116520000|2022-03-24 10:08:40|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1648116530000|2022-03-24 10:08:50|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1648116570000|2022-03-24 10:09:30|308.02|305.62|307.89|305.49|308.02|305.62|307.89|305.49|0
1648116580000|2022-03-24 10:09:40|308.08|305.68|308.02|305.62|308.15|305.75|308.02|305.62|0
1648116590000|2022-03-24 10:09:50|308.15|305.75|308.08|305.68|308.15|305.75|308.08|305.68|0
1648116600000|2022-03-24 10:10:00|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1648116610000|2022-03-24 10:10:10|307.95|305.55|308.15|305.75|308.15|305.75|307.95|305.55|0
1648116620000|2022-03-24 10:10:20|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1648116630000|2022-03-24 10:10:30|307.95|305.55|308.02|305.62|308.02|305.62|307.95|305.55|0
1648116640000|2022-03-24 10:10:40|308.15|305.75|308.02|305.62|308.15|305.75|308.02|305.62|0
1648116650000|2022-03-24 10:10:50|308.08|305.68|308.02|305.62|308.08|305.68|308.02|305.62|0
1648116660000|2022-03-24 10:11:00|308.15|305.75|308.02|305.62|308.15|305.75|307.88|305.48|0
1648116670000|2022-03-24 10:11:10|308.15|305.75|308.28|305.88|308.28|305.88|308.15|305.75|0
1648116680000|2022-03-24 10:11:20|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1648116690000|2022-03-24 10:11:30|308.08|305.68|308.15|305.75|308.15|305.75|308.08|305.68|0
1648116710000|2022-03-24 10:11:50|307.75|305.35|307.75|305.35|307.75|305.35|307.75|305.35|0
1648116720000|2022-03-24 10:12:00|308.02|305.62|308.08|305.68|308.15|305.75|308.02|305.62|0
1648116730000|2022-03-24 10:12:10|308.15|305.75|308.34|305.94|308.34|305.94|308.15|305.75|0
1648116740000|2022-03-24 10:12:20|308.41|306.01|308.41|306.01|308.41|306.01|308.41|306.01|0
1648116760000|2022-03-24 10:12:40|308.54|306.14|308.41|306.01|308.54|306.14|308.41|306.01|0
1648116770000|2022-03-24 10:12:50|308.28|305.88|308.41|306.01|308.41|306.01|308.28|305.88|0
1648116780000|2022-03-24 10:13:00|308.34|305.94|308.41|306.01|308.41|306.01|308.34|305.94|0
1648116790000|2022-03-24 10:13:10|308.34|305.94|308.28|305.88|308.41|306.01|308.28|305.88|0
1648116810000|2022-03-24 10:13:30|308.41|306.01|308.41|306.01|308.41|306.01|308.28|305.88|0
1648116820000|2022-03-24 10:13:40|308.28|305.88|308.47|306.07|308.47|306.07|308.28|305.88|0
1648116830000|2022-03-24 10:13:50|308.54|306.14|308.41|306.01|308.54|306.14|308.41|306.01|0
1648116850000|2022-03-24 10:14:10|308.28|305.88|308.01|305.61|308.28|305.88|308.01|305.61|0
1648116860000|2022-03-24 10:14:20|307.75|305.35|307.62|305.22|307.75|305.35|307.62|305.22|0
1648116870000|2022-03-24 10:14:30|307.68|305.28|307.62|305.22|307.68|305.28|307.62|305.22|0
1648116880000|2022-03-24 10:14:40|307.68|305.28|307.49|305.09|307.68|305.28|307.49|305.09|0
1648116890000|2022-03-24 10:14:50|307.36|304.96|307.42|305.02|307.42|305.02|307.36|304.96|0
1648116900000|2022-03-24 10:15:00|306.83|304.43|306.83|304.43|306.96|304.56|306.83|304.43|0
1648116910000|2022-03-24 10:15:10|306.7|304.3|306.44|304.04|306.7|304.3|306.44|304.04|0
1648116920000|2022-03-24 10:15:20|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1648116930000|2022-03-24 10:15:30|306.63|304.23|306.57|304.17|306.63|304.23|306.57|304.17|0
1648116940000|2022-03-24 10:15:40|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1648116950000|2022-03-24 10:15:50|306.76|304.36|306.57|304.17|306.83|304.43|306.5|304.1|0
1648116960000|2022-03-24 10:16:00|306.7|304.3|307.36|304.96|307.49|305.09|306.7|304.3|0
1648116970000|2022-03-24 10:16:10|307.23|304.83|307.23|304.83|307.23|304.83|307.16|304.76|0
1648116980000|2022-03-24 10:16:20|307.29|304.89|307.29|304.89|307.36|304.96|307.29|304.89|0
1648116990000|2022-03-24 10:16:30|307.23|304.83|306.76|304.36|307.23|304.83|306.76|304.36|0
1648117000000|2022-03-24 10:16:40|306.44|304.04|306.31|303.91|306.44|304.04|306.31|303.91|0
1648117010000|2022-03-24 10:16:50|306.37|303.97|306.7|304.3|306.7|304.3|306.37|303.97|0
1648117020000|2022-03-24 10:17:00|306.63|304.23|306.7|304.3|306.76|304.36|306.63|304.23|0
1648117030000|2022-03-24 10:17:10|306.83|304.43|307.03|304.63|307.03|304.63|306.83|304.43|0
1648117040000|2022-03-24 10:17:20|307.09|304.69|307.03|304.63|307.09|304.69|306.96|304.56|0
1648117050000|2022-03-24 10:17:30|307.09|304.69|307.09|304.69|307.16|304.76|307.03|304.63|0
1648117070000|2022-03-24 10:17:50|307.03|304.63|307.09|304.69|307.16|304.76|307.03|304.63|0
1648117080000|2022-03-24 10:18:00|307.23|304.83|307.23|304.83|307.36|304.96|307.23|304.83|0
1648117090000|2022-03-24 10:18:10|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1648117100000|2022-03-24 10:18:20|307.09|304.69|307.16|304.76|307.23|304.83|307.09|304.69|0
1648117110000|2022-03-24 10:18:30|307.29|304.89|307.23|304.83|307.29|304.89|307.23|304.83|0
1648117120000|2022-03-24 10:18:40|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1648117150000|2022-03-24 10:19:10|307.23|304.83|307.23|304.83|307.23|304.83|307.23|304.83|0
1648117160000|2022-03-24 10:19:20|307.29|304.89|307.22|304.82|307.36|304.96|307.22|304.82|0
1648117170000|2022-03-24 10:19:30|307.42|305.02|307.36|304.96|307.42|305.02|307.36|304.96|0
1648117180000|2022-03-24 10:19:40|307.22|304.82|307.36|304.96|307.49|305.09|307.22|304.82|0
1648117190000|2022-03-24 10:19:50|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1648117200000|2022-03-24 10:20:00|307.42|305.02|307.22|304.82|307.42|305.02|307.22|304.82|0
1648117210000|2022-03-24 10:20:10|307.16|304.76|307.22|304.82|307.22|304.82|307.16|304.76|0
1648117230000|2022-03-24 10:20:30|307.09|304.69|307.16|304.76|307.16|304.76|307.09|304.69|0
1648117240000|2022-03-24 10:20:40|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1648117250000|2022-03-24 10:20:50|307.29|304.89|307.29|304.89|307.29|304.89|307.29|304.89|0
1648117260000|2022-03-24 10:21:00|307.36|304.96|307.49|305.09|307.49|305.09|307.36|304.96|0
1648117270000|2022-03-24 10:21:10|307.42|305.02|307.29|304.89|307.42|305.02|307.29|304.89|0
1648117280000|2022-03-24 10:21:20|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1648117300000|2022-03-24 10:21:40|307.22|304.82|306.83|304.43|307.22|304.82|306.83|304.43|0
1648117310000|2022-03-24 10:21:50|306.7|304.3|306.83|304.43|306.83|304.43|306.7|304.3|0
1648117320000|2022-03-24 10:22:00|306.96|304.56|306.63|304.23|306.96|304.56|306.63|304.23|0
1648117330000|2022-03-24 10:22:10|306.7|304.3|306.57|304.17|306.7|304.3|306.57|304.17|0
1648117340000|2022-03-24 10:22:20|306.44|304.04|306.44|304.04|306.44|304.04|306.31|303.91|0
1648117350000|2022-03-24 10:22:30|306.31|303.91|306.37|303.97|306.37|303.97|306.31|303.91|0
1648117360000|2022-03-24 10:22:40|306.31|303.91|306.18|303.78|306.31|303.91|306.18|303.78|0
1648117370000|2022-03-24 10:22:50|306.04|303.64|305.91|303.51|306.04|303.64|305.91|303.51|0
1648117380000|2022-03-24 10:23:00|306.18|303.78|306.31|303.91|306.31|303.91|306.18|303.78|0
1648117390000|2022-03-24 10:23:10|306.44|304.04|306.37|303.97|306.44|304.04|306.37|303.97|0
1648117400000|2022-03-24 10:23:20|306.44|304.04|306.11|303.71|306.44|304.04|306.11|303.71|0
1648117410000|2022-03-24 10:23:30|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1648117420000|2022-03-24 10:23:40|306.04|303.64|306.24|303.84|306.24|303.84|306.04|303.64|0
1648117430000|2022-03-24 10:23:50|306.17|303.77|306.31|303.91|306.31|303.91|306.17|303.77|0
1648117440000|2022-03-24 10:24:00|306.44|304.04|306.44|304.04|306.5|304.1|306.31|303.91|0
1648117450000|2022-03-24 10:24:10|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1648117460000|2022-03-24 10:24:20|306.7|304.3|306.83|304.43|306.83|304.43|306.63|304.23|0
1648117470000|2022-03-24 10:24:30|306.7|304.3|306.76|304.36|306.76|304.36|306.7|304.3|0
1648117480000|2022-03-24 10:24:40|306.83|304.43|306.83|304.43|306.83|304.43|306.76|304.36|0
1648117490000|2022-03-24 10:24:50|306.76|304.36|306.83|304.43|306.83|304.43|306.76|304.36|0
1648117500000|2022-03-24 10:25:00|306.76|304.36|306.96|304.56|306.96|304.56|306.76|304.36|0
1648117510000|2022-03-24 10:25:10|307.09|304.69|307.48|305.08|307.48|305.08|307.09|304.69|0
1648117520000|2022-03-24 10:25:20|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1648117540000|2022-03-24 10:25:40|307.22|304.82|307.22|304.82|307.35|304.95|307.22|304.82|0
1648117550000|2022-03-24 10:25:50|307.35|304.95|307.35|304.95|307.35|304.95|307.22|304.82|0
1648117560000|2022-03-24 10:26:00|307.15|304.75|307.02|304.62|307.15|304.75|306.96|304.56|0
1648117570000|2022-03-24 10:26:10|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1648117580000|2022-03-24 10:26:20|307.09|304.69|306.96|304.56|307.22|304.82|306.96|304.56|0
1648117590000|2022-03-24 10:26:30|307.35|304.95|307.42|305.02|307.42|305.02|307.35|304.95|0
1648117600000|2022-03-24 10:26:40|307.35|304.95|307.42|305.02|307.42|305.02|307.35|304.95|0
1648117610000|2022-03-24 10:26:50|307.35|304.95|307.62|305.22|307.62|305.22|307.35|304.95|0
1648117620000|2022-03-24 10:27:00|307.75|305.35|307.75|305.35|307.75|305.35|307.75|305.35|0
1648117630000|2022-03-24 10:27:10|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1648117640000|2022-03-24 10:27:20|307.75|305.35|307.75|305.35|307.75|305.35|307.75|305.35|0
1648117660000|2022-03-24 10:27:40|307.62|305.22|307.35|304.95|307.62|305.22|307.35|304.95|0
1648117680000|2022-03-24 10:28:00|307.48|305.08|307.88|305.48|307.88|305.48|307.42|305.02|0
1648117690000|2022-03-24 10:28:10|307.75|305.35|307.88|305.48|307.88|305.48|307.75|305.35|0
1648117700000|2022-03-24 10:28:20|307.81|305.41|307.75|305.35|307.81|305.41|307.75|305.35|0
1648117710000|2022-03-24 10:28:30|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1648117720000|2022-03-24 10:28:40|307.61|305.21|307.75|305.35|307.75|305.35|307.61|305.21|0
1648117730000|2022-03-24 10:28:50|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1648117750000|2022-03-24 10:29:10|307.68|305.28|307.68|305.28|307.68|305.28|307.61|305.21|0
1648117760000|2022-03-24 10:29:20|307.61|305.21|307.61|305.21|307.68|305.28|307.61|305.21|0
1648117780000|2022-03-24 10:29:40|307.68|305.28|307.75|305.35|307.75|305.35|307.61|305.21|0
1648117790000|2022-03-24 10:29:50|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1648117800000|2022-03-24 10:30:00|307.88|305.48|307.75|305.35|307.88|305.48|307.75|305.35|0
1648117810000|2022-03-24 10:30:10|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1648117820000|2022-03-24 10:30:20|307.61|305.21|307.61|305.21|307.75|305.35|307.61|305.21|0
1648117830000|2022-03-24 10:30:30|307.75|305.35|307.68|305.28|307.75|305.35|307.68|305.28|0
1648117840000|2022-03-24 10:30:40|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1648117850000|2022-03-24 10:30:50|306.96|304.56|307.09|304.69|307.09|304.69|306.96|304.56|0
1648117860000|2022-03-24 10:31:00|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1648117870000|2022-03-24 10:31:10|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1648117880000|2022-03-24 10:31:20|307.41|305.01|307.35|304.95|307.41|305.01|307.35|304.95|0
1648117890000|2022-03-24 10:31:30|307.41|305.01|307.35|304.95|307.41|305.01|307.35|304.95|0
1648117900000|2022-03-24 10:31:40|307.22|304.82|306.7|304.3|307.22|304.82|306.7|304.3|0
1648117910000|2022-03-24 10:31:50|306.76|304.36|307.35|304.95|307.35|304.95|306.76|304.36|0
1648117920000|2022-03-24 10:32:00|307.28|304.88|307.48|305.08|307.48|305.08|307.22|304.82|0
1648117930000|2022-03-24 10:32:10|307.41|305.01|307.48|305.08|307.48|305.08|307.41|305.01|0
1648117940000|2022-03-24 10:32:20|307.22|304.82|307.02|304.62|307.22|304.82|307.02|304.62|0
1648117950000|2022-03-24 10:32:30|307.09|304.69|306.56|304.16|307.09|304.69|306.56|304.16|0
1648117960000|2022-03-24 10:32:40|306.3|303.9|306.96|304.56|306.96|304.56|306.3|303.9|0
1648117970000|2022-03-24 10:32:50|307.09|304.69|307.35|304.95|307.35|304.95|307.09|304.69|0
1648117980000|2022-03-24 10:33:00|307.41|305.01|307.22|304.82|307.41|305.01|307.22|304.82|0
1648117990000|2022-03-24 10:33:10|307.28|304.88|307.28|304.88|307.28|304.88|307.28|304.88|0
1648118000000|2022-03-24 10:33:20|307.22|304.82|307.35|304.95|307.35|304.95|307.22|304.82|0
1648118010000|2022-03-24 10:33:30|307.54|305.14|307.61|305.21|307.61|305.21|307.54|305.14|0
1648118020000|2022-03-24 10:33:40|307.88|305.48|308.07|305.67|308.07|305.67|307.88|305.48|0
1648118030000|2022-03-24 10:33:50|308.01|305.61|308.01|305.61|308.07|305.67|308.01|305.61|0
1648118040000|2022-03-24 10:34:00|307.94|305.54|308.07|305.67|308.14|305.74|307.94|305.54|0
1648118050000|2022-03-24 10:34:10|308.27|305.87|308.27|305.87|308.27|305.87|308.14|305.74|0
1648118060000|2022-03-24 10:34:20|308.4|306|308.27|305.87|308.4|306|308.14|305.74|0
1648118070000|2022-03-24 10:34:30|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1648118080000|2022-03-24 10:34:40|308.01|305.61|308.01|305.61|308.01|305.61|307.87|305.47|0
1648118090000|2022-03-24 10:34:50|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1648118100000|2022-03-24 10:35:00|308.07|305.67|308.4|306|308.4|306|308.07|305.67|0
1648118110000|2022-03-24 10:35:10|308.27|305.87|308.27|305.87|308.27|305.87|308.14|305.74|0
1648118120000|2022-03-24 10:35:20|308.2|305.8|308.27|305.87|308.27|305.87|308.2|305.8|0
1648118130000|2022-03-24 10:35:30|308.07|305.67|308.01|305.61|308.14|305.74|308.01|305.61|0
1648118140000|2022-03-24 10:35:40|308.14|305.74|307.87|305.47|308.14|305.74|307.87|305.47|0
1648118150000|2022-03-24 10:35:50|308.01|305.61|307.87|305.47|308.01|305.61|307.87|305.47|0
1648118160000|2022-03-24 10:36:00|307.94|305.54|307.81|305.41|307.94|305.54|307.81|305.41|0
1648118170000|2022-03-24 10:36:10|307.74|305.34|307.87|305.47|307.87|305.47|307.74|305.34|0
1648118180000|2022-03-24 10:36:20|307.74|305.34|307.87|305.47|307.87|305.47|307.74|305.34|0
1648118190000|2022-03-24 10:36:30|307.94|305.54|308.01|305.61|308.01|305.61|307.87|305.47|0
1648118200000|2022-03-24 10:36:40|307.87|305.47|307.74|305.34|307.87|305.47|307.74|305.34|0
1648118210000|2022-03-24 10:36:50|307.61|305.21|307.94|305.54|307.94|305.54|307.61|305.21|0
1648118220000|2022-03-24 10:37:00|307.87|305.47|307.94|305.54|308.01|305.61|307.87|305.47|0
1648118230000|2022-03-24 10:37:10|307.87|305.47|307.87|305.47|307.87|305.47|307.87|305.47|0
1648118240000|2022-03-24 10:37:20|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1648118250000|2022-03-24 10:37:30|307.81|305.41|308.4|306|308.4|306|307.81|305.41|0
1648118260000|2022-03-24 10:37:40|308.46|306.06|308.53|306.13|308.53|306.13|308.46|306.06|0
1648118270000|2022-03-24 10:37:50|308.4|306|308.14|305.74|308.4|306|308.14|305.74|0
1648118280000|2022-03-24 10:38:00|308.2|305.8|308.2|305.8|308.2|305.8|308.2|305.8|0
1648118290000|2022-03-24 10:38:10|308.27|305.87|308.27|305.87|308.27|305.87|308.2|305.8|0
1648118300000|2022-03-24 10:38:20|308.2|305.8|308.27|305.87|308.27|305.87|308.2|305.8|0
1648118310000|2022-03-24 10:38:30|308.2|305.8|308.07|305.67|308.2|305.8|308.07|305.67|0
1648118320000|2022-03-24 10:38:40|308|305.6|308|305.6|308|305.6|308|305.6|0
1648118330000|2022-03-24 10:38:50|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1648118340000|2022-03-24 10:39:00|308|305.6|307.87|305.47|308|305.6|307.87|305.47|0
1648118350000|2022-03-24 10:39:10|308|305.6|308|305.6|308|305.6|308|305.6|0
1648118360000|2022-03-24 10:39:20|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1648118370000|2022-03-24 10:39:30|308.07|305.67|307.94|305.54|308.07|305.67|307.94|305.54|0
1648118380000|2022-03-24 10:39:40|307.87|305.47|307.87|305.47|307.87|305.47|307.87|305.47|0
1648118390000|2022-03-24 10:39:50|307.74|305.34|307.74|305.34|307.87|305.47|307.74|305.34|0
1648118400000|2022-03-24 10:40:00|307.67|305.27|307.67|305.27|307.74|305.34|307.67|305.27|0
1648118410000|2022-03-24 10:40:10|307.61|305.21|307.48|305.08|307.74|305.34|307.48|305.08|0
1648118420000|2022-03-24 10:40:20|307.41|305.01|307.48|305.08|307.48|305.08|307.41|305.01|0
1648118430000|2022-03-24 10:40:30|307.61|305.21|307.61|305.21|307.61|305.21|307.54|305.14|0
1648118440000|2022-03-24 10:40:40|307.54|305.14|307.74|305.34|307.74|305.34|307.54|305.14|0
1648118450000|2022-03-24 10:40:50|307.67|305.27|307.74|305.34|307.74|305.34|307.61|305.21|0
1648118460000|2022-03-24 10:41:00|307.8|305.4|307.67|305.27|307.8|305.4|307.67|305.27|0
1648118470000|2022-03-24 10:41:10|307.61|305.21|307.48|305.08|307.61|305.21|307.48|305.08|0
1648118480000|2022-03-24 10:41:20|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1648118490000|2022-03-24 10:41:30|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1648118500000|2022-03-24 10:41:40|307.41|305.01|307.35|304.95|307.48|305.08|307.35|304.95|0
1648118510000|2022-03-24 10:41:50|307.22|304.82|307.22|304.82|307.35|304.95|307.22|304.82|0
1648118530000|2022-03-24 10:42:10|307.35|304.95|307.48|305.08|307.48|305.08|307.35|304.95|0
1648118550000|2022-03-24 10:42:30|307.35|304.95|307.61|305.21|307.61|305.21|307.35|304.95|0
1648118560000|2022-03-24 10:42:40|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1648118570000|2022-03-24 10:42:50|307.61|305.21|307.74|305.34|307.74|305.34|307.61|305.21|0
1648118580000|2022-03-24 10:43:00|307.61|305.21|307.61|305.21|307.67|305.27|307.61|305.21|0
1648118590000|2022-03-24 10:43:10|307.74|305.34|307.67|305.27|307.74|305.34|307.67|305.27|0
1648118600000|2022-03-24 10:43:20|307.61|305.21|307.74|305.34|307.74|305.34|307.61|305.21|0
1648118610000|2022-03-24 10:43:30|307.87|305.47|307.93|305.53|307.93|305.53|307.87|305.47|0
1648118620000|2022-03-24 10:43:40|308.07|305.67|307.8|305.4|308.07|305.67|307.8|305.4|0
1648118630000|2022-03-24 10:43:50|307.74|305.34|307.61|305.21|307.74|305.34|307.61|305.21|0
1648118640000|2022-03-24 10:44:00|307.48|305.08|307.41|305.01|307.48|305.08|307.41|305.01|0
1648118650000|2022-03-24 10:44:10|307.48|305.08|307.48|305.08|307.54|305.14|307.48|305.08|0
1648118660000|2022-03-24 10:44:20|307.61|305.21|307.74|305.34|307.74|305.34|307.61|305.21|0
1648118670000|2022-03-24 10:44:30|307.8|305.4|307.8|305.4|307.8|305.4|307.74|305.34|0
1648118680000|2022-03-24 10:44:40|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1648118690000|2022-03-24 10:44:50|307.8|305.4|307.87|305.47|307.87|305.47|307.8|305.4|0
1648118700000|2022-03-24 10:45:00|307.8|305.4|307.74|305.34|307.8|305.4|307.67|305.27|0
1648118710000|2022-03-24 10:45:10|307.8|305.4|307.87|305.47|307.87|305.47|307.8|305.4|0
1648118730000|2022-03-24 10:45:30|308|305.6|308.06|305.66|308.13|305.73|308|305.6|0
1648118740000|2022-03-24 10:45:40|308.13|305.73|308.26|305.86|308.26|305.86|308.13|305.73|0
1648118750000|2022-03-24 10:45:50|308.2|305.8|308.2|305.8|308.2|305.8|308.2|305.8|0
1648118760000|2022-03-24 10:46:00|308.13|305.73|308.2|305.8|308.2|305.8|308.13|305.73|0
1648118770000|2022-03-24 10:46:10|308.13|305.73|308.13|305.73|308.26|305.86|308.13|305.73|0
1648118780000|2022-03-24 10:46:20|308.26|305.86|308.13|305.73|308.26|305.86|308.13|305.73|0
1648118790000|2022-03-24 10:46:30|307.93|305.53|307.93|305.53|308|305.6|307.93|305.53|0
1648118800000|2022-03-24 10:46:40|308|305.6|308.06|305.66|308.06|305.66|308|305.6|0
1648118810000|2022-03-24 10:46:50|308|305.6|308|305.6|308.06|305.66|308|305.6|0
1648118820000|2022-03-24 10:47:00|307.93|305.53|308|305.6|308|305.6|307.93|305.53|0
1648118830000|2022-03-24 10:47:10|308.13|305.73|308|305.6|308.13|305.73|308|305.6|0
1648118840000|2022-03-24 10:47:20|307.87|305.47|308|305.6|308|305.6|307.87|305.47|0
1648118850000|2022-03-24 10:47:30|307.87|305.47|307.87|305.47|308|305.6|307.87|305.47|0
1648118860000|2022-03-24 10:47:40|307.74|305.34|307.67|305.27|307.87|305.47|307.67|305.27|0
1648118870000|2022-03-24 10:47:50|307.74|305.34|307.61|305.21|307.74|305.34|307.61|305.21|0
1648118880000|2022-03-24 10:48:00|307.87|305.47|308|305.6|308|305.6|307.87|305.47|0
1648118890000|2022-03-24 10:48:10|307.93|305.53|308|305.6|308|305.6|307.93|305.53|0
1648118900000|2022-03-24 10:48:20|308.13|305.73|308.26|305.86|308.26|305.86|308.06|305.66|0
1648118910000|2022-03-24 10:48:30|308.13|305.73|307.74|305.34|308.13|305.73|307.74|305.34|0
1648118920000|2022-03-24 10:48:40|307.61|305.21|307.61|305.21|307.61|305.21|307.54|305.14|0
1648118930000|2022-03-24 10:48:50|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1648118940000|2022-03-24 10:49:00|307.61|305.21|307.67|305.27|307.67|305.27|307.61|305.21|0
1648118950000|2022-03-24 10:49:10|307.74|305.34|307.61|305.21|307.74|305.34|307.61|305.21|0
1648118960000|2022-03-24 10:49:20|307.48|305.08|307.54|305.14|307.54|305.14|307.48|305.08|0
1648118970000|2022-03-24 10:49:30|307.61|305.21|307.48|305.08|307.61|305.21|307.48|305.08|0
1648118980000|2022-03-24 10:49:40|307.54|305.14|307.74|305.34|307.74|305.34|307.54|305.14|0
1648118990000|2022-03-24 10:49:50|307.87|305.47|307.8|305.4|307.87|305.47|307.74|305.34|0
1648119000000|2022-03-24 10:50:00|307.74|305.34|307.67|305.27|307.74|305.34|307.67|305.27|0
1648119010000|2022-03-24 10:50:10|307.61|305.21|307.67|305.27|307.67|305.27|307.61|305.21|0
1648119020000|2022-03-24 10:50:20|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1648119040000|2022-03-24 10:50:40|307.87|305.47|308|305.6|308|305.6|307.8|305.4|0
1648119050000|2022-03-24 10:50:50|308.13|305.73|308.06|305.66|308.13|305.73|308.06|305.66|0
1648119060000|2022-03-24 10:51:00|308|305.6|307.87|305.47|308|305.6|307.8|305.4|0
1648119070000|2022-03-24 10:51:10|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1648119080000|2022-03-24 10:51:20|307.74|305.34|307.67|305.27|307.74|305.34|307.67|305.27|0
1648119090000|2022-03-24 10:51:30|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1648119100000|2022-03-24 10:51:40|307.87|305.47|307.87|305.47|307.87|305.47|307.8|305.4|0
1648119110000|2022-03-24 10:51:50|307.93|305.53|308|305.6|308|305.6|307.93|305.53|0
1648119120000|2022-03-24 10:52:00|308.06|305.66|308|305.6|308.06|305.66|308|305.6|0
1648119130000|2022-03-24 10:52:10|308.06|305.66|307.93|305.53|308.06|305.66|307.93|305.53|0
1648119140000|2022-03-24 10:52:20|308.19|305.79|308.06|305.66|308.19|305.79|308.06|305.66|0
1648119150000|2022-03-24 10:52:30|308|305.6|307.87|305.47|308|305.6|307.87|305.47|0
1648119160000|2022-03-24 10:52:40|307.93|305.53|308.13|305.73|308.13|305.73|307.93|305.53|0
1648119170000|2022-03-24 10:52:50|308.06|305.66|308.13|305.73|308.13|305.73|308.06|305.66|0
1648119180000|2022-03-24 10:53:00|308.06|305.66|308.19|305.79|308.19|305.79|308.06|305.66|0
1648119190000|2022-03-24 10:53:10|308.26|305.86|308.13|305.73|308.26|305.86|308.13|305.73|0
1648119200000|2022-03-24 10:53:20|308.06|305.66|308|305.6|308.06|305.66|308|305.6|0
1648119210000|2022-03-24 10:53:30|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1648119230000|2022-03-24 10:53:50|308.19|305.79|308.19|305.79|308.19|305.79|308.19|305.79|0
1648119240000|2022-03-24 10:54:00|308.26|305.86|308.26|305.86|308.26|305.86|308.26|305.86|0
1648119250000|2022-03-24 10:54:10|308.13|305.73|308.19|305.79|308.19|305.79|308.13|305.73|0
1648119260000|2022-03-24 10:54:20|308.26|305.86|308.32|305.92|308.39|305.99|308.26|305.86|0
1648119270000|2022-03-24 10:54:30|308.39|305.99|308.39|305.99|308.39|305.99|308.32|305.92|0
1648119280000|2022-03-24 10:54:40|308.26|305.86|308.26|305.86|308.26|305.86|308.19|305.79|0
1648119290000|2022-03-24 10:54:50|308.19|305.79|308.06|305.66|308.19|305.79|308.06|305.66|0
1648119300000|2022-03-24 10:55:00|308.13|305.73|308|305.6|308.13|305.73|308|305.6|0
1648119310000|2022-03-24 10:55:10|308.13|305.73|308|305.6|308.13|305.73|308|305.6|0
1648119320000|2022-03-24 10:55:20|308.06|305.66|308.13|305.73|308.13|305.73|308.06|305.66|0
1648119330000|2022-03-24 10:55:30|308.26|305.86|308.06|305.66|308.26|305.86|308.06|305.66|0
1648119340000|2022-03-24 10:55:40|308.13|305.73|307.74|305.34|308.13|305.73|307.74|305.34|0
1648119350000|2022-03-24 10:55:50|307.6|305.2|307.47|305.07|307.6|305.2|307.47|305.07|0
1648119360000|2022-03-24 10:56:00|307.6|305.2|307.47|305.07|307.6|305.2|307.47|305.07|0
1648119370000|2022-03-24 10:56:10|307.21|304.81|307.08|304.68|307.21|304.81|307.08|304.68|0
1648119380000|2022-03-24 10:56:20|307.14|304.74|307.08|304.68|307.21|304.81|307.08|304.68|0
1648119390000|2022-03-24 10:56:30|307.21|304.81|307.47|305.07|307.47|305.07|307.21|304.81|0
1648119400000|2022-03-24 10:56:40|307.4|305|307.54|305.14|307.54|305.14|307.4|305|0
1648119410000|2022-03-24 10:56:50|307.6|305.2|307.47|305.07|307.6|305.2|307.47|305.07|0
1648119420000|2022-03-24 10:57:00|307.54|305.14|307.73|305.33|307.8|305.4|307.54|305.14|0
1648119430000|2022-03-24 10:57:10|307.67|305.27|307.73|305.33|307.73|305.33|307.67|305.27|0
1648119440000|2022-03-24 10:57:20|307.8|305.4|307.8|305.4|307.8|305.4|307.8|305.4|0
1648119450000|2022-03-24 10:57:30|307.73|305.33|307.87|305.47|307.87|305.47|307.73|305.33|0
1648119460000|2022-03-24 10:57:40|307.8|305.4|307.87|305.47|307.87|305.47|307.8|305.4|0
1648119470000|2022-03-24 10:57:50|308|305.6|308|305.6|308|305.6|308|305.6|0
1648119480000|2022-03-24 10:58:00|308.13|305.73|308|305.6|308.13|305.73|308|305.6|0
1648119490000|2022-03-24 10:58:10|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1648119500000|2022-03-24 10:58:20|307.87|305.47|308|305.6|308|305.6|307.87|305.47|0
1648119510000|2022-03-24 10:58:30|307.87|305.47|307.87|305.47|307.87|305.47|307.8|305.4|0
1648119520000|2022-03-24 10:58:40|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1648119530000|2022-03-24 10:58:50|307.87|305.47|307.93|305.53|307.93|305.53|307.87|305.47|0
1648119540000|2022-03-24 10:59:00|307.73|305.33|307.6|305.2|307.73|305.33|307.6|305.2|0
1648119550000|2022-03-24 10:59:10|307.73|305.33|307.6|305.2|307.86|305.46|307.6|305.2|0
1648119560000|2022-03-24 10:59:20|307.73|305.33|307.8|305.4|307.8|305.4|307.73|305.33|0
1648119570000|2022-03-24 10:59:30|307.73|305.33|307.73|305.33|307.73|305.33|307.67|305.27|0
1648119580000|2022-03-24 10:59:40|307.8|305.4|307.73|305.33|307.8|305.4|307.67|305.27|0
1648119590000|2022-03-24 10:59:50|307.67|305.27|307.47|305.07|307.67|305.27|307.47|305.07|0
1648119600000|2022-03-24 11:00:00|307.34|304.94|307.6|305.2|307.66|305.26|307.34|304.94|0
1648119610000|2022-03-24 11:00:10|307.53|305.13|307.4|305|307.6|305.2|307.4|305|0
1648119620000|2022-03-24 11:00:20|307.47|305.07|307.8|305.4|307.8|305.4|307.47|305.07|0
1648119630000|2022-03-24 11:00:30|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1648119640000|2022-03-24 11:00:40|307.8|305.4|308|305.6|308|305.6|307.73|305.33|0
1648119650000|2022-03-24 11:00:50|307.86|305.46|307.8|305.4|307.86|305.46|307.8|305.4|0
1648119660000|2022-03-24 11:01:00|307.86|305.46|307.86|305.46|307.86|305.46|307.8|305.4|0
1648119670000|2022-03-24 11:01:10|308.13|305.73|308|305.6|308.13|305.73|308|305.6|0
1648119680000|2022-03-24 11:01:20|308.13|305.73|308.26|305.86|308.26|305.86|308.13|305.73|0
1648119700000|2022-03-24 11:01:40|308.39|305.99|308.52|306.12|308.52|306.12|308.39|305.99|0
1648119710000|2022-03-24 11:01:50|308.45|306.05|308.45|306.05|308.45|306.05|308.45|306.05|0
1648119720000|2022-03-24 11:02:00|308.52|306.12|308.92|306.52|308.92|306.52|308.39|305.99|0
1648119730000|2022-03-24 11:02:10|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1648119740000|2022-03-24 11:02:20|308.39|305.99|308.26|305.86|308.39|305.99|308.26|305.86|0
1648119750000|2022-03-24 11:02:30|308.39|305.99|308.26|305.86|308.39|305.99|308.26|305.86|0
1648119760000|2022-03-24 11:02:40|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1648119790000|2022-03-24 11:03:10|308.26|305.86|308.39|305.99|308.39|305.99|308.26|305.86|0
1648119800000|2022-03-24 11:03:20|308.26|305.86|308.26|305.86|308.26|305.86|308.26|305.86|0
1648119810000|2022-03-24 11:03:30|308.19|305.79|308.13|305.73|308.19|305.79|308.13|305.73|0
1648119820000|2022-03-24 11:03:40|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1648119830000|2022-03-24 11:03:50|307.93|305.53|307.86|305.46|307.93|305.53|307.79|305.39|0
1648119840000|2022-03-24 11:04:00|307.93|305.53|307.99|305.59|307.99|305.59|307.93|305.53|0
1648119850000|2022-03-24 11:04:10|308.19|305.79|308.52|306.12|308.52|306.12|308.19|305.79|0
1648119860000|2022-03-24 11:04:20|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1648119880000|2022-03-24 11:04:40|308.52|306.12|308.65|306.25|308.65|306.25|308.52|306.12|0
1648119890000|2022-03-24 11:04:50|308.52|306.12|308.65|306.25|308.65|306.25|308.52|306.12|0
1648119900000|2022-03-24 11:05:00|308.52|306.12|308.26|305.86|308.52|306.12|308.26|305.86|0
1648119910000|2022-03-24 11:05:10|308.39|305.99|308.39|305.99|308.39|305.99|308.26|305.86|0
1648119920000|2022-03-24 11:05:20|308.13|305.73|308.13|305.73|308.26|305.86|308.13|305.73|0
1648119930000|2022-03-24 11:05:30|308.26|305.86|308.12|305.72|308.26|305.86|308.12|305.72|0
1648119940000|2022-03-24 11:05:40|308.26|305.86|308.19|305.79|308.26|305.86|308.19|305.79|0
1648119950000|2022-03-24 11:05:50|308.26|305.86|308.39|305.99|308.39|305.99|308.26|305.86|0
1648119960000|2022-03-24 11:06:00|308.12|305.72|308.26|305.86|308.26|305.86|308.12|305.72|0
1648119970000|2022-03-24 11:06:10|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1648119980000|2022-03-24 11:06:20|307.99|305.59|307.99|305.59|308.12|305.72|307.99|305.59|0
1648119990000|2022-03-24 11:06:30|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1648120000000|2022-03-24 11:06:40|308.26|305.86|308.26|305.86|308.26|305.86|308.26|305.86|0
1648120010000|2022-03-24 11:06:50|308.39|305.99|308.45|306.05|308.45|306.05|308.39|305.99|0
1648120020000|2022-03-24 11:07:00|308.52|306.12|308.52|306.12|308.52|306.12|308.39|305.99|0
1648120030000|2022-03-24 11:07:10|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1648120040000|2022-03-24 11:07:20|308.58|306.18|308.52|306.12|308.58|306.18|308.52|306.12|0
1648120050000|2022-03-24 11:07:30|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1648120060000|2022-03-24 11:07:40|308.71|306.31|308.78|306.38|308.78|306.38|308.71|306.31|0
1648120070000|2022-03-24 11:07:50|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1648120080000|2022-03-24 11:08:00|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1648120090000|2022-03-24 11:08:10|309.24|306.84|309.44|307.04|309.44|307.04|309.18|306.78|0
1648120110000|2022-03-24 11:08:30|309.83|307.43|309.97|307.57|309.97|307.57|309.83|307.43|0
1648120120000|2022-03-24 11:08:40|310.23|307.83|310.76|308.36|310.76|308.36|310.23|307.83|0
1648120130000|2022-03-24 11:08:50|311.09|308.69|311.29|308.89|311.29|308.89|311.02|308.62|0
1648120140000|2022-03-24 11:09:00|311.42|309.02|312.87|310.47|312.87|310.47|311.42|309.02|0
1648120150000|2022-03-24 11:09:10|313.34|310.94|314.07|311.67|314.47|312.07|313.34|310.94|0
1648120160000|2022-03-24 11:09:20|313.87|311.47|314.6|312.2|314.6|312.2|313.87|311.47|0
1648120170000|2022-03-24 11:09:30|313.8|311.4|313.27|310.87|313.93|311.53|313.27|310.87|0
1648120180000|2022-03-24 11:09:40|313.14|310.74|312.34|309.94|313.14|310.74|312.34|309.94|0
1648120190000|2022-03-24 11:09:50|312.48|310.08|312.34|309.94|312.48|310.08|312.34|309.94|0
1648120200000|2022-03-24 11:10:00|313.01|310.61|312.74|310.34|313.01|310.61|312.74|310.34|0
1648120210000|2022-03-24 11:10:10|312.08|309.68|312.08|309.68|312.21|309.81|312.08|309.68|0
1648120220000|2022-03-24 11:10:20|312.21|309.81|312.41|310.01|312.41|310.01|312.21|309.81|0
1648120230000|2022-03-24 11:10:30|312.48|310.08|312.21|309.81|312.48|310.08|312.21|309.81|0
1648120240000|2022-03-24 11:10:40|312.08|309.68|311.68|309.28|312.08|309.68|311.68|309.28|0
1648120250000|2022-03-24 11:10:50|311.55|309.15|311.42|309.02|311.55|309.15|311.42|309.02|0
1648120260000|2022-03-24 11:11:00|311.48|309.08|311.42|309.02|311.48|309.08|311.35|308.95|0
1648120270000|2022-03-24 11:11:10|311.35|308.95|311.42|309.02|311.42|309.02|311.35|308.95|0
1648120280000|2022-03-24 11:11:20|311.28|308.88|311.55|309.15|311.55|309.15|311.28|308.88|0
1648120290000|2022-03-24 11:11:30|311.42|309.02|311.55|309.15|311.55|309.15|311.42|309.02|0
1648120300000|2022-03-24 11:11:40|311.68|309.28|311.68|309.28|311.68|309.28|311.68|309.28|0
1648120310000|2022-03-24 11:11:50|311.61|309.21|311.68|309.28|311.68|309.28|311.55|309.15|0
1648120320000|2022-03-24 11:12:00|311.55|309.15|311.55|309.15|311.55|309.15|311.48|309.08|0
1648120330000|2022-03-24 11:12:10|311.68|309.28|311.68|309.28|311.68|309.28|311.68|309.28|0
1648120340000|2022-03-24 11:12:20|311.61|309.21|311.81|309.41|311.81|309.41|311.61|309.21|0
1648120350000|2022-03-24 11:12:30|311.74|309.34|311.74|309.34|311.74|309.34|311.74|309.34|0
1648120360000|2022-03-24 11:12:40|311.81|309.41|312.08|309.68|312.08|309.68|311.81|309.41|0
1648120370000|2022-03-24 11:12:50|311.95|309.55|311.95|309.55|311.95|309.55|311.95|309.55|0
1648120380000|2022-03-24 11:13:00|311.81|309.41|312.08|309.68|312.21|309.81|311.81|309.41|0
1648120390000|2022-03-24 11:13:10|312.21|309.81|312.21|309.81|312.21|309.81|312.21|309.81|0
1648120400000|2022-03-24 11:13:20|311.81|309.41|311.95|309.55|311.95|309.55|311.81|309.41|0
1648120410000|2022-03-24 11:13:30|312.08|309.68|312.08|309.68|312.08|309.68|312.08|309.68|0
1648120420000|2022-03-24 11:13:40|311.95|309.55|311.95|309.55|311.95|309.55|311.95|309.55|0
1648120430000|2022-03-24 11:13:50|311.81|309.41|311.74|309.34|311.81|309.41|311.74|309.34|0
1648120440000|2022-03-24 11:14:00|311.81|309.41|311.55|309.15|311.81|309.41|311.55|309.15|0
1648120450000|2022-03-24 11:14:10|311.68|309.28|311.74|309.34|311.74|309.34|311.68|309.28|0
1648120460000|2022-03-24 11:14:20|311.68|309.28|311.48|309.08|311.68|309.28|311.48|309.08|0
1648120470000|2022-03-24 11:14:30|311.55|309.15|311.48|309.08|311.55|309.15|311.48|309.08|0
1648120480000|2022-03-24 11:14:40|311.15|308.75|311.08|308.68|311.15|308.75|311.02|308.62|0
1648120490000|2022-03-24 11:14:50|311.15|308.75|311.08|308.68|311.15|308.75|310.95|308.55|0
1648120500000|2022-03-24 11:15:00|311.02|308.62|311.42|309.02|311.42|309.02|311.02|308.62|0
1648120510000|2022-03-24 11:15:10|311.28|308.88|311.55|309.15|311.55|309.15|311.28|308.88|0
1648120520000|2022-03-24 11:15:20|311.42|309.02|311.42|309.02|311.55|309.15|311.42|309.02|0
1648120530000|2022-03-24 11:15:30|311.48|309.08|311.68|309.28|311.68|309.28|311.42|309.02|0
1648120540000|2022-03-24 11:15:40|311.81|309.41|311.61|309.21|311.81|309.41|311.55|309.15|0
1648120550000|2022-03-24 11:15:50|311.68|309.28|311.61|309.21|311.68|309.28|311.61|309.21|0
1648120560000|2022-03-24 11:16:00|311.68|309.28|311.68|309.28|311.68|309.28|311.61|309.21|0
1648120570000|2022-03-24 11:16:10|311.61|309.21|311.61|309.21|311.68|309.28|311.61|309.21|0
1648120580000|2022-03-24 11:16:20|311.42|309.02|312.94|310.54|312.94|310.54|311.42|309.02|0
1648120590000|2022-03-24 11:16:30|313.01|310.61|313.01|310.61|313.01|310.61|312.94|310.54|0
1648120600000|2022-03-24 11:16:40|312.94|310.54|312.94|310.54|313.07|310.67|312.94|310.54|0
1648120610000|2022-03-24 11:16:50|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1648120630000|2022-03-24 11:17:10|313.01|310.61|313.07|310.67|313.07|310.67|312.94|310.54|0
1648120640000|2022-03-24 11:17:20|312.94|310.54|313.01|310.61|313.07|310.67|312.94|310.54|0
1648120650000|2022-03-24 11:17:30|313.07|310.67|313.01|310.61|313.07|310.67|313.01|310.61|0
1648120660000|2022-03-24 11:17:40|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1648120670000|2022-03-24 11:17:50|312.87|310.47|312.94|310.54|313.01|310.61|312.87|310.47|0
1648120680000|2022-03-24 11:18:00|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1648120710000|2022-03-24 11:18:30|313.27|310.87|313.34|310.94|313.34|310.94|313.27|310.87|0
1648120720000|2022-03-24 11:18:40|313.21|310.81|313.07|310.67|313.21|310.81|313.07|310.67|0
1648120730000|2022-03-24 11:18:50|313.14|310.74|313.07|310.67|313.14|310.74|313.07|310.67|0
1648120750000|2022-03-24 11:19:10|312.94|310.54|312.54|310.14|312.94|310.54|312.54|310.14|0
1648120760000|2022-03-24 11:19:20|312.68|310.28|312.68|310.28|312.68|310.28|312.68|310.28|0
1648120780000|2022-03-24 11:19:40|312.94|310.54|312.94|310.54|312.94|310.54|312.87|310.47|0
1648120790000|2022-03-24 11:19:50|312.81|310.41|312.68|310.28|312.81|310.41|312.68|310.28|0
1648120800000|2022-03-24 11:20:00|312.61|310.21|312.54|310.14|312.61|310.21|312.54|310.14|0
1648120810000|2022-03-24 11:20:10|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1648120830000|2022-03-24 11:20:30|312.34|309.94|312.34|309.94|312.41|310.01|312.28|309.88|0
1648120840000|2022-03-24 11:20:40|312.41|310.01|312.48|310.08|312.54|310.14|312.41|310.01|0
1648120850000|2022-03-24 11:20:50|312.41|310.01|312.28|309.88|312.41|310.01|312.28|309.88|0
1648120860000|2022-03-24 11:21:00|313|310.6|312.81|310.41|313|310.6|312.81|310.41|0
1648120870000|2022-03-24 11:21:10|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1648120880000|2022-03-24 11:21:20|312.87|310.47|312.94|310.54|312.94|310.54|312.87|310.47|0
1648120890000|2022-03-24 11:21:30|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1648120900000|2022-03-24 11:21:40|312.94|310.54|312.81|310.41|312.94|310.54|312.81|310.41|0
1648120910000|2022-03-24 11:21:50|312.87|310.47|313.14|310.74|313.14|310.74|312.87|310.47|0
1648120920000|2022-03-24 11:22:00|313.2|310.8|313.14|310.74|313.27|310.87|313.14|310.74|0
1648120930000|2022-03-24 11:22:10|313.2|310.8|313.27|310.87|313.27|310.87|313.2|310.8|0
1648120940000|2022-03-24 11:22:20|313.34|310.94|313.2|310.8|313.34|310.94|313.2|310.8|0
1648120950000|2022-03-24 11:22:30|313.27|310.87|313.4|311|313.4|311|313.27|310.87|0
1648120960000|2022-03-24 11:22:40|313.27|310.87|313.2|310.8|313.34|310.94|313.2|310.8|0
1648120980000|2022-03-24 11:23:00|313.14|310.74|313.14|310.74|313.14|310.74|313.14|310.74|0
1648120990000|2022-03-24 11:23:10|313.2|310.8|313.2|310.8|313.2|310.8|313.14|310.74|0
1648121010000|2022-03-24 11:23:30|313.07|310.67|313.34|310.94|313.34|310.94|313.07|310.67|0
1648121020000|2022-03-24 11:23:40|313.4|311|313.34|310.94|313.4|311|313.34|310.94|0
1648121030000|2022-03-24 11:23:50|313.4|311|313.47|311.07|313.47|311.07|313.4|311|0
1648121040000|2022-03-24 11:24:00|313.6|311.2|313.73|311.33|313.73|311.33|313.6|311.2|0
1648121050000|2022-03-24 11:24:10|313.47|311.07|313.47|311.07|313.47|311.07|313.4|311|0
1648121060000|2022-03-24 11:24:20|313.4|311|313.47|311.07|313.47|311.07|313.4|311|0
1648121070000|2022-03-24 11:24:30|313.4|311|313.4|311|313.4|311|313.4|311|0
1648121080000|2022-03-24 11:24:40|313.47|311.07|313.47|311.07|313.47|311.07|313.4|311|0
1648121090000|2022-03-24 11:24:50|313.4|311|313.6|311.2|313.6|311.2|313.4|311|0
1648121100000|2022-03-24 11:25:00|313.47|311.07|313.47|311.07|313.53|311.13|313.47|311.07|0
1648121110000|2022-03-24 11:25:10|313.34|310.94|313.47|311.07|313.47|311.07|313.34|310.94|0
1648121120000|2022-03-24 11:25:20|313.4|311|313.47|311.07|313.47|311.07|313.34|310.94|0
1648121130000|2022-03-24 11:25:30|313.34|310.94|313.27|310.87|313.34|310.94|313.27|310.87|0
1648121140000|2022-03-24 11:25:40|313.34|310.94|313.6|311.2|313.6|311.2|313.34|310.94|0
1648121150000|2022-03-24 11:25:50|313.47|311.07|313.6|311.2|313.6|311.2|313.47|311.07|0
1648121160000|2022-03-24 11:26:00|313.53|311.13|313.4|311|313.6|311.2|313.4|311|0
1648121170000|2022-03-24 11:26:10|313.34|310.94|313.34|310.94|313.34|310.94|313.34|310.94|0
1648121180000|2022-03-24 11:26:20|313.27|310.87|313.34|310.94|313.4|311|313.27|310.87|0
1648121190000|2022-03-24 11:26:30|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1648121210000|2022-03-24 11:26:50|313.47|311.07|313.33|310.93|313.47|311.07|313.33|310.93|0
1648121220000|2022-03-24 11:27:00|313.2|310.8|313.33|310.93|313.33|310.93|313.2|310.8|0
1648121230000|2022-03-24 11:27:10|313.13|310.73|313.13|310.73|313.13|310.73|313.13|310.73|0
1648121240000|2022-03-24 11:27:20|313.2|310.8|313.27|310.87|313.33|310.93|313.2|310.8|0
1648121250000|2022-03-24 11:27:30|313.2|310.8|313.33|310.93|313.33|310.93|313.2|310.8|0
1648121260000|2022-03-24 11:27:40|313.47|311.07|313.4|311|313.47|311.07|313.33|310.93|0
1648121270000|2022-03-24 11:27:50|313.47|311.07|313.47|311.07|313.47|311.07|313.47|311.07|0
1648121280000|2022-03-24 11:28:00|313.4|311|313.33|310.93|313.4|311|313.33|310.93|0
1648121290000|2022-03-24 11:28:10|313.4|311|313.33|310.93|313.4|311|313.33|310.93|0
1648121310000|2022-03-24 11:28:30|313.4|311|313.47|311.07|313.47|311.07|313.4|311|0
1648121320000|2022-03-24 11:28:40|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1648121330000|2022-03-24 11:28:50|313.2|310.8|313.07|310.67|313.2|310.8|313.07|310.67|0
1648121340000|2022-03-24 11:29:00|312.94|310.54|313.07|310.67|313.07|310.67|312.94|310.54|0
1648121350000|2022-03-24 11:29:10|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1648121360000|2022-03-24 11:29:20|313.27|310.87|313.2|310.8|313.27|310.87|313.2|310.8|0
1648121370000|2022-03-24 11:29:30|313.26|310.86|313.2|310.8|313.33|310.93|313.2|310.8|0
1648121380000|2022-03-24 11:29:40|313.13|310.73|313.2|310.8|313.2|310.8|313.13|310.73|0
1648121390000|2022-03-24 11:29:50|313.13|310.73|313.13|310.73|313.2|310.8|313.13|310.73|0
1648121400000|2022-03-24 11:30:00|313.33|310.93|313.33|310.93|313.33|310.93|313.26|310.86|0
1648121410000|2022-03-24 11:30:10|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1648121420000|2022-03-24 11:30:20|313|310.6|313.07|310.67|313.07|310.67|313|310.6|0
1648121430000|2022-03-24 11:30:30|313.33|310.93|313.26|310.86|313.33|310.93|313.26|310.86|0
1648121440000|2022-03-24 11:30:40|313.86|311.46|313.66|311.26|313.86|311.46|313.66|311.26|0
1648121450000|2022-03-24 11:30:50|313.73|311.33|313.79|311.39|313.86|311.46|313.73|311.33|0
1648121460000|2022-03-24 11:31:00|313.53|311.13|313.47|311.07|313.53|311.13|313.47|311.07|0
1648121470000|2022-03-24 11:31:10|313.6|311.2|313.73|311.33|313.79|311.39|313.47|311.07|0
1648121480000|2022-03-24 11:31:20|313.47|311.07|313.6|311.2|313.6|311.2|313.47|311.07|0
1648121490000|2022-03-24 11:31:30|313.47|311.07|313.53|311.13|313.53|311.13|313.47|311.07|0
1648121500000|2022-03-24 11:31:40|313.47|311.07|313.6|311.2|313.6|311.2|313.47|311.07|0
1648121510000|2022-03-24 11:31:50|313.73|311.33|313.86|311.46|313.86|311.46|313.73|311.33|0
1648121520000|2022-03-24 11:32:00|313.79|311.39|313.79|311.39|313.86|311.46|313.79|311.39|0
1648121530000|2022-03-24 11:32:10|313.47|311.07|313.53|311.13|313.53|311.13|313.46|311.06|0
1648121540000|2022-03-24 11:32:20|313.46|311.06|313.6|311.2|313.6|311.2|313.46|311.06|0
1648121550000|2022-03-24 11:32:30|313.53|311.13|313.79|311.39|313.86|311.46|313.53|311.13|0
1648121560000|2022-03-24 11:32:40|313.73|311.33|313.86|311.46|313.86|311.46|313.73|311.33|0
1648121570000|2022-03-24 11:32:50|313.79|311.39|313.86|311.46|313.86|311.46|313.79|311.39|0
1648121580000|2022-03-24 11:33:00|313.99|311.59|313.99|311.59|314.13|311.73|313.99|311.59|0
1648121590000|2022-03-24 11:33:10|314.13|311.73|314.13|311.73|314.26|311.86|314.13|311.73|0
1648121600000|2022-03-24 11:33:20|314.19|311.79|313.93|311.53|314.26|311.86|313.93|311.53|0
1648121610000|2022-03-24 11:33:30|313.86|311.46|313.93|311.53|313.93|311.53|313.86|311.46|0
1648121620000|2022-03-24 11:33:40|313.73|311.33|313.66|311.26|313.73|311.33|313.66|311.26|0
1648121630000|2022-03-24 11:33:50|313.73|311.33|313.93|311.53|313.93|311.53|313.73|311.33|0
1648121640000|2022-03-24 11:34:00|313.79|311.39|313.73|311.33|313.79|311.39|313.73|311.33|0
1648121650000|2022-03-24 11:34:10|313.79|311.39|313.6|311.2|313.79|311.39|313.6|311.2|0
1648121660000|2022-03-24 11:34:20|313.46|311.06|313.53|311.13|313.53|311.13|313.46|311.06|0
1648121670000|2022-03-24 11:34:30|313.6|311.2|313.6|311.2|313.6|311.2|313.6|311.2|0
1648121680000|2022-03-24 11:34:40|313.73|311.33|313.66|311.26|313.86|311.46|313.66|311.26|0
1648121690000|2022-03-24 11:34:50|313.73|311.33|313.86|311.46|313.86|311.46|313.73|311.33|0
1648121700000|2022-03-24 11:35:00|313.79|311.39|313.79|311.39|313.79|311.39|313.73|311.33|0
1648121710000|2022-03-24 11:35:10|313.73|311.33|313.79|311.39|313.79|311.39|313.73|311.33|0
1648121720000|2022-03-24 11:35:20|313.66|311.26|313.6|311.2|313.66|311.26|313.6|311.2|0
1648121730000|2022-03-24 11:35:30|313.73|311.33|313.66|311.26|314.13|311.73|313.66|311.26|0
1648121740000|2022-03-24 11:35:40|313.6|311.2|313.73|311.33|313.73|311.33|313.6|311.2|0
1648121750000|2022-03-24 11:35:50|313.99|311.59|313.92|311.52|313.99|311.59|313.92|311.52|0
1648121760000|2022-03-24 11:36:00|313.86|311.46|313.99|311.59|313.99|311.59|313.79|311.39|0
1648121770000|2022-03-24 11:36:10|314.06|311.66|313.92|311.52|314.06|311.66|313.92|311.52|0
1648121780000|2022-03-24 11:36:20|313.79|311.39|313.79|311.39|313.79|311.39|313.73|311.33|0
1648121790000|2022-03-24 11:36:30|313.86|311.46|313.66|311.26|313.86|311.46|313.66|311.26|0
1648121800000|2022-03-24 11:36:40|313.46|311.06|313.46|311.06|313.46|311.06|313.46|311.06|0
1648121810000|2022-03-24 11:36:50|313.73|311.33|313.86|311.46|313.86|311.46|313.73|311.33|0
1648121820000|2022-03-24 11:37:00|313.73|311.33|313.73|311.33|313.73|311.33|313.66|311.26|0
1648121830000|2022-03-24 11:37:10|313.66|311.26|313.73|311.33|313.73|311.33|313.66|311.26|0
1648121840000|2022-03-24 11:37:20|313.79|311.39|313.99|311.59|313.99|311.59|313.79|311.39|0
1648121850000|2022-03-24 11:37:30|313.92|311.52|313.99|311.59|313.99|311.59|313.92|311.52|0
1648121860000|2022-03-24 11:37:40|314.12|311.72|314.19|311.79|314.19|311.79|314.12|311.72|0
1648121870000|2022-03-24 11:37:50|314.12|311.72|314.12|311.72|314.19|311.79|314.12|311.72|0
1648121880000|2022-03-24 11:38:00|314.06|311.66|313.86|311.46|314.06|311.66|313.86|311.46|0
1648121890000|2022-03-24 11:38:10|314.19|311.79|314.39|311.99|314.52|312.12|314.19|311.79|0
1648121900000|2022-03-24 11:38:20|314.26|311.86|314.26|311.86|314.26|311.86|314.26|311.86|0
1648121910000|2022-03-24 11:38:30|314.32|311.92|314.19|311.79|314.39|311.99|314.19|311.79|0
1648121920000|2022-03-24 11:38:40|314.12|311.72|313.99|311.59|314.19|311.79|313.99|311.59|0
1648121930000|2022-03-24 11:38:50|314.12|311.72|314.12|311.72|314.19|311.79|314.12|311.72|0
1648121940000|2022-03-24 11:39:00|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1648121950000|2022-03-24 11:39:10|313.86|311.46|313.73|311.33|313.99|311.59|313.73|311.33|0
1648121960000|2022-03-24 11:39:20|313.59|311.19|313.79|311.39|313.79|311.39|313.46|311.06|0
1648121970000|2022-03-24 11:39:30|313.73|311.33|313.79|311.39|313.79|311.39|313.59|311.19|0
1648121980000|2022-03-24 11:39:40|313.73|311.33|313.73|311.33|313.73|311.33|313.73|311.33|0
1648121990000|2022-03-24 11:39:50|313.79|311.39|313.59|311.19|313.79|311.39|313.59|311.19|0
1648122000000|2022-03-24 11:40:00|311.61|309.21|309.51|307.11|311.74|309.34|309.51|307.11|0
1648122010000|2022-03-24 11:40:10|306.82|304.42|307.01|304.61|308.72|306.32|306.82|304.42|0
1648122020000|2022-03-24 11:40:20|307.6|305.2|309.77|307.37|309.77|307.37|307.6|305.2|0
1648122030000|2022-03-24 11:40:30|309.64|307.24|310.09|307.69|310.09|307.69|309.24|306.84|0
1648122040000|2022-03-24 11:40:40|310.03|307.63|311.48|309.08|311.81|309.41|310.03|307.63|0
1648122050000|2022-03-24 11:40:50|310.56|308.16|310.62|308.22|311.08|308.68|310.56|308.16|0
1648122060000|2022-03-24 11:41:00|310.29|307.89|309.9|307.5|310.29|307.89|309.83|307.43|0
1648122070000|2022-03-24 11:41:10|310.56|308.16|310.43|308.03|310.56|308.16|309.83|307.43|0
1648122080000|2022-03-24 11:41:20|310.29|307.89|310.2|307.32|310.29|307.89|310.16|307.32|0
1648122090000|2022-03-24 11:41:30|310.14|307.26|309.74|306.86|310.27|307.39|309.74|306.86|0
1648122100000|2022-03-24 11:41:40|309.94|307.06|310.4|307.52|310.4|307.52|309.94|307.06|0
1648122110000|2022-03-24 11:41:50|310.8|307.92|311.72|308.84|311.72|308.84|310.8|307.92|0
1648122120000|2022-03-24 11:42:00|311.26|308.38|311.06|308.18|311.26|308.38|311.06|308.18|0
1648122130000|2022-03-24 11:42:10|310.67|307.79|310.73|307.85|310.73|307.85|310.67|307.79|0
1648122140000|2022-03-24 11:42:20|310.53|307.65|310.14|307.26|310.53|307.65|310.14|307.26|0
1648122150000|2022-03-24 11:42:30|310.01|307.13|310.01|307.13|310.01|307.13|309.74|306.86|0
1648122160000|2022-03-24 11:42:40|310.07|307.19|310.8|307.92|310.8|307.92|310.07|307.19|0
1648122170000|2022-03-24 11:42:50|310.53|307.65|310.99|308.11|310.99|308.11|310.53|307.65|0
1648122180000|2022-03-24 11:43:00|311.19|308.31|310.93|308.05|311.19|308.31|310.93|308.05|0
1648122190000|2022-03-24 11:43:10|310.6|307.72|310.4|307.52|310.66|307.78|310.27|307.39|0
1648122200000|2022-03-24 11:43:20|310.33|307.45|310.4|307.52|310.4|307.52|310.2|307.32|0
1648122210000|2022-03-24 11:43:30|310.27|307.39|310.14|307.26|310.27|307.39|310.14|307.26|0
1648122220000|2022-03-24 11:43:40|310.27|307.39|310.53|307.65|310.53|307.65|310.27|307.39|0
1648122230000|2022-03-24 11:43:50|310.93|308.05|310.99|308.11|310.99|308.11|310.8|307.92|0
1648122240000|2022-03-24 11:44:00|310.86|307.98|310.66|307.78|311.06|308.18|310.66|307.78|0
1648122250000|2022-03-24 11:44:10|310.8|307.92|310.8|307.92|310.8|307.92|310.53|307.65|0
1648122260000|2022-03-24 11:44:20|310.93|308.05|310.93|308.05|310.93|308.05|310.66|307.78|0
1648122270000|2022-03-24 11:44:30|311.19|308.31|311.06|308.18|311.25|308.37|311.06|308.18|0
1648122280000|2022-03-24 11:44:40|311.19|308.31|311.06|308.18|311.19|308.31|311.06|308.18|0
1648122290000|2022-03-24 11:44:50|311.12|308.24|311.12|308.24|311.12|308.24|311.12|308.24|0
1648122300000|2022-03-24 11:45:00|310.99|308.11|310.99|308.11|311.06|308.18|310.93|308.05|0
1648122310000|2022-03-24 11:45:10|311.06|308.18|311.25|308.37|311.25|308.37|311.06|308.18|0
1648122320000|2022-03-24 11:45:20|310.99|308.11|310.86|307.98|310.99|308.11|310.86|307.98|0
1648122330000|2022-03-24 11:45:30|310.93|308.05|310.86|307.98|310.93|308.05|310.86|307.98|0
1648122340000|2022-03-24 11:45:40|310.93|308.05|310.93|308.05|310.93|308.05|310.93|308.05|0
1648122350000|2022-03-24 11:45:50|310.99|308.11|310.66|307.78|310.99|308.11|310.66|307.78|0
1648122360000|2022-03-24 11:46:00|310.86|307.98|311.06|308.18|311.32|308.44|310.86|307.98|0
1648122370000|2022-03-24 11:46:10|311.19|308.31|311.19|308.31|311.19|308.31|311.19|308.31|0
1648122380000|2022-03-24 11:46:20|311.12|308.24|312.04|309.16|312.04|309.16|311.06|308.18|0
1648122390000|2022-03-24 11:46:30|311.85|308.97|312.11|309.23|312.11|309.23|311.72|308.84|0
1648122400000|2022-03-24 11:46:40|312.04|309.16|312.25|309.37|312.25|309.37|312.04|309.16|0
1648122410000|2022-03-24 11:46:50|312.31|309.43|312.11|309.23|312.38|309.5|312.11|309.23|0
1648122420000|2022-03-24 11:47:00|311.98|309.1|312.11|309.23|312.24|309.36|311.98|309.1|0
1648122430000|2022-03-24 11:47:10|312.24|309.36|312.24|309.36|312.31|309.43|312.24|309.36|0
1648122440000|2022-03-24 11:47:20|312.38|309.5|312.24|309.36|312.38|309.5|312.24|309.36|0
1648122450000|2022-03-24 11:47:30|312.31|309.43|311.98|309.1|312.31|309.43|311.98|309.1|0
1648122460000|2022-03-24 11:47:40|312.11|309.23|311.85|308.97|312.11|309.23|311.85|308.97|0
1648122470000|2022-03-24 11:47:50|311.72|308.84|311.45|308.57|311.72|308.84|311.45|308.57|0
1648122480000|2022-03-24 11:48:00|311.32|308.44|311.38|308.5|311.58|308.7|311.32|308.44|0
1648122490000|2022-03-24 11:48:10|311.58|308.7|311.72|308.84|311.72|308.84|311.45|308.57|0
1648122500000|2022-03-24 11:48:20|311.58|308.7|311.58|308.7|311.58|308.7|311.52|308.64|0
1648122510000|2022-03-24 11:48:30|311.65|308.77|311.65|308.77|311.72|308.84|311.65|308.77|0
1648122520000|2022-03-24 11:48:40|311.72|308.84|311.78|308.9|311.78|308.9|311.58|308.7|0
1648122530000|2022-03-24 11:48:50|311.85|308.97|311.58|308.7|311.85|308.97|311.58|308.7|0
1648122540000|2022-03-24 11:49:00|311.72|308.84|311.85|308.97|311.85|308.97|311.65|308.77|0
1648122550000|2022-03-24 11:49:10|311.78|308.9|311.85|308.97|311.85|308.97|311.78|308.9|0
1648122560000|2022-03-24 11:49:20|311.72|308.84|311.72|308.84|311.72|308.84|311.72|308.84|0
1648122570000|2022-03-24 11:49:30|311.58|308.7|311.45|308.57|311.58|308.7|311.45|308.57|0
1648122580000|2022-03-24 11:49:40|311.72|308.84|311.45|308.57|311.72|308.84|311.45|308.57|0
1648122590000|2022-03-24 11:49:50|311.52|308.64|311.85|308.97|311.85|308.97|311.45|308.57|0
1648122600000|2022-03-24 11:50:00|311.38|308.5|311.32|308.44|311.45|308.57|311.32|308.44|0
1648122610000|2022-03-24 11:50:10|311.45|308.57|311.32|308.44|311.58|308.7|311.32|308.44|0
1648122620000|2022-03-24 11:50:20|311.45|308.57|311.52|308.64|311.52|308.64|311.32|308.44|0
1648122630000|2022-03-24 11:50:30|311.45|308.57|311.45|308.57|311.45|308.57|311.32|308.44|0
1648122640000|2022-03-24 11:50:40|311.38|308.5|311.38|308.5|311.38|308.5|311.32|308.44|0
1648122650000|2022-03-24 11:50:50|311.19|308.31|311.12|308.24|311.32|308.44|311.12|308.24|0
1648122660000|2022-03-24 11:51:00|311.06|308.18|310.86|307.98|311.06|308.18|310.86|307.98|0
1648122670000|2022-03-24 11:51:10|310.79|307.91|310.27|307.39|310.92|308.04|310.27|307.39|0
1648122680000|2022-03-24 11:51:20|310.53|307.65|310.27|307.39|310.53|307.65|310.27|307.39|0
1648122690000|2022-03-24 11:51:30|310|307.12|309.87|306.99|310.07|307.19|309.87|306.99|0
1648122700000|2022-03-24 11:51:40|310.07|307.19|310|307.12|310.07|307.19|310|307.12|0
1648122710000|2022-03-24 11:51:50|309.94|307.06|310|307.12|310|307.12|309.94|307.06|0
1648122720000|2022-03-24 11:52:00|310.13|307.25|310.13|307.25|310.4|307.52|310.13|307.25|0
1648122730000|2022-03-24 11:52:10|310.27|307.39|310.13|307.25|310.27|307.39|310.13|307.25|0
1648122740000|2022-03-24 11:52:20|309.87|306.99|310|307.12|310|307.12|309.87|306.99|0
1648122750000|2022-03-24 11:52:30|309.87|306.99|310.13|307.25|310.13|307.25|309.87|306.99|0
1648122760000|2022-03-24 11:52:40|309.87|306.99|310|307.12|310|307.12|309.87|306.99|0
1648122780000|2022-03-24 11:53:00|309.93|307.05|310.13|307.25|310.13|307.25|309.93|307.05|0
1648122790000|2022-03-24 11:53:10|310|307.12|309.87|306.99|310|307.12|309.8|306.92|0
1648122800000|2022-03-24 11:53:20|309.74|306.86|309.8|306.92|309.8|306.92|309.74|306.86|0
1648122810000|2022-03-24 11:53:30|309.74|306.86|308.95|306.07|309.74|306.86|308.95|306.07|0
1648122820000|2022-03-24 11:53:40|309.01|306.13|309.21|306.33|309.21|306.33|309.01|306.13|0
1648122830000|2022-03-24 11:53:50|309.08|306.2|309.08|306.2|309.08|306.2|308.95|306.07|0
1648122840000|2022-03-24 11:54:00|308.88|306|308.95|306.07|309.08|306.2|308.88|306|0
1648122850000|2022-03-24 11:54:10|309.08|306.2|309.41|306.53|309.48|306.6|309.08|306.2|0
1648122860000|2022-03-24 11:54:20|309.48|306.6|309.48|306.6|309.48|306.6|309.21|306.33|0
1648122870000|2022-03-24 11:54:30|309.41|306.53|309.35|306.47|309.48|306.6|309.35|306.47|0
1648122880000|2022-03-24 11:54:40|309.41|306.53|309.41|306.53|309.48|306.6|309.41|306.53|0
1648122890000|2022-03-24 11:54:50|309.54|306.66|309.61|306.73|309.61|306.73|309.54|306.66|0
1648122900000|2022-03-24 11:55:00|309.67|306.79|309.67|306.79|309.67|306.79|309.48|306.6|0
1648122910000|2022-03-24 11:55:10|309.74|306.86|309.74|306.86|309.87|306.99|309.74|306.86|0
1648122920000|2022-03-24 11:55:20|310|307.12|309.87|306.99|310|307.12|309.87|306.99|0
1648122930000|2022-03-24 11:55:30|309.93|307.05|309.87|306.99|309.93|307.05|309.87|306.99|0
1648122940000|2022-03-24 11:55:40|310|307.12|309.93|307.05|310|307.12|309.93|307.05|0
1648122950000|2022-03-24 11:55:50|309.87|306.99|309.61|306.73|309.87|306.99|309.61|306.73|0
1648122960000|2022-03-24 11:56:00|309.74|306.86|309.74|306.86|309.74|306.86|309.74|306.86|0
1648122970000|2022-03-24 11:56:10|310|307.12|310.4|307.52|310.4|307.52|310|307.12|0
1648122980000|2022-03-24 11:56:20|310.26|307.38|310.4|307.52|310.4|307.52|310.26|307.38|0
1648122990000|2022-03-24 11:56:30|310.46|307.58|310.13|307.25|310.46|307.58|310.13|307.25|0
1648123000000|2022-03-24 11:56:40|310|307.12|309.87|306.99|310|307.12|309.87|306.99|0
1648123010000|2022-03-24 11:56:50|310|307.12|310|307.12|310|307.12|309.93|307.05|0
1648123020000|2022-03-24 11:57:00|310.26|307.38|310.26|307.38|310.26|307.38|310.26|307.38|0
1648123030000|2022-03-24 11:57:10|310.4|307.52|310.53|307.65|310.53|307.65|310.4|307.52|0
1648123040000|2022-03-24 11:57:20|310.59|307.71|310.53|307.65|310.59|307.71|310.4|307.52|0
1648123050000|2022-03-24 11:57:30|310.66|307.78|310.4|307.52|310.66|307.78|310.4|307.52|0
1648123060000|2022-03-24 11:57:40|310.46|307.58|310.26|307.38|310.46|307.58|310.26|307.38|0
1648123070000|2022-03-24 11:57:50|310.2|307.32|310.06|307.18|310.2|307.32|310|307.12|0
1648123080000|2022-03-24 11:58:00|310.13|307.25|310.13|307.25|310.13|307.25|310|307.12|0
1648123090000|2022-03-24 11:58:10|309.61|306.73|309.48|306.6|309.61|306.73|309.34|306.46|0
1648123100000|2022-03-24 11:58:20|309.61|306.73|309.54|306.66|309.61|306.73|309.54|306.66|0
1648123110000|2022-03-24 11:58:30|309.61|306.73|309.21|306.33|309.61|306.73|309.21|306.33|0
1648123120000|2022-03-24 11:58:40|309.34|306.46|309.47|306.59|309.47|306.59|309.34|306.46|0
1648123130000|2022-03-24 11:58:50|309.54|306.66|309.34|306.46|309.54|306.66|309.34|306.46|0
1648123140000|2022-03-24 11:59:00|309.14|306.26|309.47|306.59|309.47|306.59|309.14|306.26|0
1648123150000|2022-03-24 11:59:10|309.34|306.46|309.41|306.53|309.47|306.59|309.34|306.46|0
1648123160000|2022-03-24 11:59:20|309.61|306.73|309.87|306.99|309.87|306.99|309.61|306.73|0
1648123170000|2022-03-24 11:59:30|309.74|306.86|309.54|306.66|309.8|306.92|309.54|306.66|0
1648123180000|2022-03-24 11:59:40|309.61|306.73|309.61|306.73|309.61|306.73|309.54|306.66|0
1648123190000|2022-03-24 11:59:50|309.67|306.79|309.74|306.86|309.74|306.86|309.67|306.79|0
1648123200000|2022-03-24 12:00:00|309.87|306.99|309.67|306.79|309.87|306.99|309.67|306.79|0
1648123210000|2022-03-24 12:00:10|309.93|307.05|310.26|307.38|310.33|307.45|309.93|307.05|0
1648123220000|2022-03-24 12:00:20|310.33|307.45|310.13|307.25|310.33|307.45|310.13|307.25|0
1648123230000|2022-03-24 12:00:30|310.19|307.31|310.66|307.78|310.66|307.78|310.19|307.31|0
1648123240000|2022-03-24 12:00:40|310.26|307.38|310.26|307.38|310.39|307.51|310.26|307.38|0
1648123250000|2022-03-24 12:00:50|310.33|307.45|310.39|307.51|310.39|307.51|310.33|307.45|0
1648123260000|2022-03-24 12:01:00|310.13|307.25|310.39|307.51|310.39|307.51|310.13|307.25|0
1648123270000|2022-03-24 12:01:10|310.26|307.38|310.33|307.45|310.39|307.51|310.26|307.38|0
1648123280000|2022-03-24 12:01:20|310.39|307.51|310.39|307.51|310.39|307.51|310.26|307.38|0
1648123290000|2022-03-24 12:01:30|310.53|307.65|310.66|307.78|310.66|307.78|310.53|307.65|0
1648123310000|2022-03-24 12:01:50|310.53|307.65|310.59|307.71|310.59|307.71|310.53|307.65|0
1648123320000|2022-03-24 12:02:00|310.53|307.65|310.92|308.04|310.92|308.04|310.46|307.58|0
1648123330000|2022-03-24 12:02:10|310.79|307.91|310.66|307.78|310.79|307.91|310.66|307.78|0
1648123340000|2022-03-24 12:02:20|310.53|307.65|310.53|307.65|310.53|307.65|310.53|307.65|0
1648123350000|2022-03-24 12:02:30|310.59|307.71|310.72|307.84|310.72|307.84|310.59|307.71|0
1648123360000|2022-03-24 12:02:40|310.85|307.97|310.98|308.1|310.98|308.1|310.85|307.97|0
1648123370000|2022-03-24 12:02:50|311.05|308.17|310.92|308.04|311.05|308.17|310.92|308.04|0
1648123380000|2022-03-24 12:03:00|311.05|308.17|311.32|308.44|311.32|308.44|311.05|308.17|0
1648123390000|2022-03-24 12:03:10|311.05|308.17|311.11|308.23|311.18|308.3|311.05|308.17|0
1648123400000|2022-03-24 12:03:20|311.05|308.17|310.66|307.78|311.05|308.17|310.66|307.78|0
1648123410000|2022-03-24 12:03:30|310.79|307.91|311.05|308.17|311.05|308.17|310.79|307.91|0
1648123420000|2022-03-24 12:03:40|311.11|308.23|311.18|308.3|311.18|308.3|311.11|308.23|0
1648123430000|2022-03-24 12:03:50|311.25|308.37|311.18|308.3|311.25|308.37|311.18|308.3|0
1648123440000|2022-03-24 12:04:00|311.11|308.23|311.11|308.23|311.18|308.3|311.11|308.23|0
1648123450000|2022-03-24 12:04:10|311.05|308.17|310.79|307.91|311.05|308.17|310.79|307.91|0
1648123460000|2022-03-24 12:04:20|310.92|308.04|311.18|308.3|311.18|308.3|310.92|308.04|0
1648123470000|2022-03-24 12:04:30|311.11|308.23|311.18|308.3|311.18|308.3|311.11|308.23|0
1648123480000|2022-03-24 12:04:40|311.31|308.43|311.18|308.3|311.31|308.43|311.18|308.3|0
1648123490000|2022-03-24 12:04:50|311.31|308.43|311.31|308.43|311.31|308.43|311.18|308.3|0
1648123500000|2022-03-24 12:05:00|311.25|308.37|311.25|308.37|311.25|308.37|311.18|308.3|0
1648123510000|2022-03-24 12:05:10|311.18|308.3|311.05|308.17|311.18|308.3|311.05|308.17|0
1648123520000|2022-03-24 12:05:20|311.18|308.3|311.11|308.23|311.18|308.3|311.11|308.23|0
1648123530000|2022-03-24 12:05:30|311.05|308.17|311.05|308.17|311.11|308.23|311.05|308.17|0
1648123540000|2022-03-24 12:05:40|310.79|307.91|310.79|307.91|310.85|307.97|310.79|307.91|0
1648123550000|2022-03-24 12:05:50|310.92|308.04|310.92|308.04|310.98|308.1|310.92|308.04|0
1648123560000|2022-03-24 12:06:00|310.98|308.1|310.98|308.1|310.98|308.1|310.92|308.04|0
1648123570000|2022-03-24 12:06:10|310.92|308.04|311.05|308.17|311.05|308.17|310.85|307.97|0
1648123580000|2022-03-24 12:06:20|311.18|308.3|311.31|308.43|311.31|308.43|311.18|308.3|0
1648123590000|2022-03-24 12:06:30|311.45|308.57|311.45|308.57|311.58|308.7|311.45|308.57|0
1648123600000|2022-03-24 12:06:40|311.58|308.7|311.45|308.57|311.58|308.7|311.45|308.57|0
1648123610000|2022-03-24 12:06:50|311.31|308.43|311.24|308.36|311.31|308.43|311.18|308.3|0
1648123620000|2022-03-24 12:07:00|311.31|308.43|311.18|308.3|311.31|308.43|311.18|308.3|0
1648123630000|2022-03-24 12:07:10|311.24|308.36|311.11|308.23|311.24|308.36|311.11|308.23|0
1648123640000|2022-03-24 12:07:20|311.18|308.3|311.24|308.36|311.24|308.36|311.18|308.3|0
1648123650000|2022-03-24 12:07:30|311.18|308.3|310.79|307.91|311.18|308.3|310.79|307.91|0
1648123660000|2022-03-24 12:07:40|310.92|308.04|310.92|308.04|311.05|308.17|310.92|308.04|0
1648123670000|2022-03-24 12:07:50|310.79|307.91|310.79|307.91|310.79|307.91|310.65|307.77|0
1648123680000|2022-03-24 12:08:00|310.92|308.04|310.98|308.1|310.98|308.1|310.92|308.04|0
1648123690000|2022-03-24 12:08:10|310.92|308.04|310.79|307.91|310.92|308.04|310.65|307.77|0
1648123700000|2022-03-24 12:08:20|310.85|307.97|311.18|308.3|311.18|308.3|310.85|307.97|0
1648123710000|2022-03-24 12:08:30|311.05|308.17|311.18|308.3|311.18|308.3|311.05|308.17|0
1648123720000|2022-03-24 12:08:40|311.05|308.17|310.92|308.04|311.05|308.17|310.92|308.04|0
1648123730000|2022-03-24 12:08:50|310.98|308.1|311.31|308.43|311.31|308.43|310.98|308.1|0
1648123740000|2022-03-24 12:09:00|311.18|308.3|311.05|308.17|311.18|308.3|310.98|308.1|0
1648123750000|2022-03-24 12:09:10|311.18|308.3|311.05|308.17|311.18|308.3|311.05|308.17|0
1648123760000|2022-03-24 12:09:20|311.18|308.3|311.05|308.17|311.18|308.3|311.05|308.17|0
1648123770000|2022-03-24 12:09:30|311.18|308.3|311.11|308.23|311.18|308.3|311.11|308.23|0
1648123780000|2022-03-24 12:09:40|310.92|308.04|310.26|307.38|310.92|308.04|310.26|307.38|0
1648123790000|2022-03-24 12:09:50|310.13|307.25|310.13|307.25|310.13|307.25|310.13|307.25|0
1648123800000|2022-03-24 12:10:00|309.47|306.59|309.47|306.59|309.47|306.59|309.47|306.59|0
1648123810000|2022-03-24 12:10:10|309.4|306.52|309.86|306.98|309.86|306.98|309.4|306.52|0
1648123820000|2022-03-24 12:10:20|309.6|306.72|309.21|306.33|309.6|306.72|309.21|306.33|0
1648123830000|2022-03-24 12:10:30|309.34|306.46|309.34|306.46|309.34|306.46|309.21|306.33|0
1648123840000|2022-03-24 12:10:40|309.21|306.33|309.34|306.46|309.47|306.59|309.21|306.33|0
1648123850000|2022-03-24 12:10:50|309.21|306.33|309.34|306.46|309.34|306.46|309.21|306.33|0
1648123860000|2022-03-24 12:11:00|309.27|306.39|309.08|306.2|309.34|306.46|309.08|306.2|0
1648123870000|2022-03-24 12:11:10|308.94|306.06|309.08|306.2|309.08|306.2|308.94|306.06|0
1648123880000|2022-03-24 12:11:20|309.21|306.33|308.68|305.8|309.21|306.33|308.68|305.8|0
1648123890000|2022-03-24 12:11:30|308.61|305.73|309.01|306.13|309.01|306.13|308.61|305.73|0
1648123900000|2022-03-24 12:11:40|308.81|305.93|308.94|306.06|308.94|306.06|308.81|305.93|0
1648123910000|2022-03-24 12:11:50|309.21|306.33|308.81|305.93|309.21|306.33|308.81|305.93|0
1648123920000|2022-03-24 12:12:00|308.74|305.86|308.68|305.8|308.81|305.93|308.68|305.8|0
1648123930000|2022-03-24 12:12:10|308.81|305.93|308.55|305.67|308.81|305.93|308.55|305.67|0
1648123940000|2022-03-24 12:12:20|308.48|305.6|308.55|305.67|308.55|305.67|308.29|305.41|0
1648123950000|2022-03-24 12:12:30|308.42|305.54|308.42|305.54|308.42|305.54|308.29|305.41|0
1648123960000|2022-03-24 12:12:40|308.29|305.41|308.55|305.67|308.55|305.67|308.29|305.41|0
1648123970000|2022-03-24 12:12:50|308.68|305.8|308.94|306.06|308.94|306.06|308.68|305.8|0
1648123980000|2022-03-24 12:13:00|309.21|306.33|309.14|306.26|309.34|306.46|309.14|306.26|0
1648123990000|2022-03-24 12:13:10|309.34|306.46|309.27|306.39|309.34|306.46|309.21|306.33|0
1648124000000|2022-03-24 12:13:20|309.21|306.33|309.08|306.2|309.21|306.33|309.08|306.2|0
1648124010000|2022-03-24 12:13:30|309.21|306.33|309.21|306.33|309.21|306.33|309.07|306.19|0
1648124020000|2022-03-24 12:13:40|309.14|306.26|309.01|306.13|309.14|306.26|309.01|306.13|0
1648124030000|2022-03-24 12:13:50|309.07|306.19|309.21|306.33|309.34|306.46|309.07|306.19|0
1648124040000|2022-03-24 12:14:00|309.14|306.26|309.21|306.33|309.34|306.46|309.01|306.13|0
1648124050000|2022-03-24 12:14:10|309.27|306.39|309.27|306.39|309.34|306.46|309.21|306.33|0
1648124060000|2022-03-24 12:14:20|309.34|306.46|309.34|306.46|309.34|306.46|309.21|306.33|0
1648124070000|2022-03-24 12:14:30|309.47|306.59|309.47|306.59|309.47|306.59|309.47|306.59|0
1648124080000|2022-03-24 12:14:40|309.6|306.72|309.6|306.72|309.6|306.72|309.6|306.72|0
1648124090000|2022-03-24 12:14:50|309.53|306.65|309.6|306.72|309.6|306.72|309.53|306.65|0
1648124100000|2022-03-24 12:15:00|309.53|306.65|309.27|306.39|309.53|306.65|309.27|306.39|0
1648124110000|2022-03-24 12:15:10|309.07|306.19|309.47|306.59|309.47|306.59|309.07|306.19|0
1648124120000|2022-03-24 12:15:20|309.53|306.65|309.47|306.59|309.53|306.65|309.47|306.59|0
1648124130000|2022-03-24 12:15:30|309.6|306.72|309.6|306.72|309.6|306.72|309.47|306.59|0
1648124140000|2022-03-24 12:15:40|309.47|306.59|309.47|306.59|309.47|306.59|309.47|306.59|0
1648124150000|2022-03-24 12:15:50|309.34|306.46|309.34|306.46|309.34|306.46|309.21|306.33|0
1648124160000|2022-03-24 12:16:00|309.47|306.59|309.47|306.59|309.47|306.59|309.47|306.59|0
1648124170000|2022-03-24 12:16:10|309.34|306.46|309.34|306.46|309.34|306.46|309.34|306.46|0
1648124180000|2022-03-24 12:16:20|309.27|306.39|309.27|306.39|309.27|306.39|309.27|306.39|0
1648124190000|2022-03-24 12:16:30|309.21|306.33|308.68|305.8|309.21|306.33|308.68|305.8|0
1648124200000|2022-03-24 12:16:40|308.55|305.67|308.68|305.8|308.68|305.8|308.42|305.54|0
1648124210000|2022-03-24 12:16:50|308.55|305.67|308.81|305.93|308.81|305.93|308.55|305.67|0
1648124220000|2022-03-24 12:17:00|308.94|306.06|308.94|306.06|308.94|306.06|308.94|306.06|0
1648124230000|2022-03-24 12:17:10|308.68|305.8|308.55|305.67|308.68|305.8|308.48|305.6|0
1648124240000|2022-03-24 12:17:20|308.74|305.86|308.29|305.41|308.81|305.93|308.29|305.41|0
1648124250000|2022-03-24 12:17:30|308.42|305.54|308.29|305.41|308.42|305.54|308.29|305.41|0
1648124260000|2022-03-24 12:17:40|308.55|305.67|308.42|305.54|308.55|305.67|308.42|305.54|0
1648124270000|2022-03-24 12:17:50|308.29|305.41|308.29|305.41|308.29|305.41|308.29|305.41|0
1648124280000|2022-03-24 12:18:00|308.16|305.28|308.42|305.54|308.42|305.54|308.16|305.28|0
1648124290000|2022-03-24 12:18:10|308.48|305.6|308.48|305.6|308.48|305.6|308.42|305.54|0
1648124300000|2022-03-24 12:18:20|308.68|305.8|308.42|305.54|308.68|305.8|308.22|305.34|0
1648124310000|2022-03-24 12:18:30|308.61|305.73|308.48|305.6|308.61|305.73|308.42|305.54|0
1648124320000|2022-03-24 12:18:40|308.61|305.73|308.55|305.67|308.61|305.73|308.48|305.6|0
1648124330000|2022-03-24 12:18:50|308.61|305.73|308.61|305.73|308.61|305.73|308.61|305.73|0
1648124340000|2022-03-24 12:19:00|308.68|305.8|308.74|305.86|308.87|305.99|308.68|305.8|0
1648124350000|2022-03-24 12:19:10|308.68|305.8|308.68|305.8|308.68|305.8|308.61|305.73|0
1648124360000|2022-03-24 12:19:20|308.29|305.41|308.55|305.67|308.55|305.67|308.29|305.41|0
1648124370000|2022-03-24 12:19:30|308.68|305.8|308.68|305.8|308.68|305.8|308.68|305.8|0
1648124380000|2022-03-24 12:19:40|308.81|305.93|308.81|305.93|308.87|305.99|308.74|305.86|0
1648124390000|2022-03-24 12:19:50|308.74|305.86|308.81|305.93|308.94|306.06|308.74|305.86|0
1648124400000|2022-03-24 12:20:00|308.87|305.99|308.68|305.8|308.87|305.99|308.68|305.8|0
1648124410000|2022-03-24 12:20:10|308.42|305.54|308.48|305.6|308.48|305.6|308.15|305.27|0
1648124420000|2022-03-24 12:20:20|308.68|305.8|308.61|305.73|308.81|305.93|308.61|305.73|0
1648124430000|2022-03-24 12:20:30|308.29|305.41|308.42|305.54|308.55|305.67|308.29|305.41|0
1648124440000|2022-03-24 12:20:40|308.35|305.47|308.42|305.54|308.42|305.54|308.29|305.41|0
1648124450000|2022-03-24 12:20:50|308.35|305.47|308.35|305.47|308.35|305.47|308.35|305.47|0
1648124460000|2022-03-24 12:21:00|308.28|305.4|308.55|305.67|308.55|305.67|308.28|305.4|0
1648124470000|2022-03-24 12:21:10|308.42|305.54|308.15|305.27|308.42|305.54|308.15|305.27|0
1648124490000|2022-03-24 12:21:30|308.28|305.4|308.02|305.14|308.28|305.4|308.02|305.14|0
1648124500000|2022-03-24 12:21:40|308.09|305.21|308.15|305.27|308.15|305.27|308.09|305.21|0
1648124510000|2022-03-24 12:21:50|308.02|305.14|308.02|305.14|308.02|305.14|308.02|305.14|0
1648124520000|2022-03-24 12:22:00|308.15|305.27|308.28|305.4|308.28|305.4|308.15|305.27|0
1648124530000|2022-03-24 12:22:10|308.35|305.47|308.42|305.54|308.48|305.6|308.35|305.47|0
1648124540000|2022-03-24 12:22:20|308.81|305.93|308.81|305.93|308.81|305.93|308.81|305.93|0
1648124550000|2022-03-24 12:22:30|308.94|306.06|308.81|305.93|308.94|306.06|308.81|305.93|0
1648124560000|2022-03-24 12:22:40|308.68|305.8|308.68|305.8|308.68|305.8|308.68|305.8|0
1648124570000|2022-03-24 12:22:50|308.55|305.67|308.55|305.67|308.61|305.73|308.55|305.67|0
1648124580000|2022-03-24 12:23:00|308.61|305.73|309.13|306.25|309.13|306.25|308.61|305.73|0
1648124590000|2022-03-24 12:23:10|309.33|306.45|309.27|306.39|309.33|306.45|309.27|306.39|0
1648124600000|2022-03-24 12:23:20|309.13|306.25|309.07|306.19|309.13|306.25|308.87|305.99|0
1648124610000|2022-03-24 12:23:30|308.55|305.67|308.61|305.73|308.61|305.73|308.55|305.67|0
1648124620000|2022-03-24 12:23:40|308.68|305.8|308.74|305.86|308.81|305.93|308.68|305.8|0
1648124630000|2022-03-24 12:23:50|308.68|305.8|308.81|305.93|308.81|305.93|308.68|305.8|0
1648124640000|2022-03-24 12:24:00|308.74|305.86|308.68|305.8|308.74|305.86|308.68|305.8|0
1648124650000|2022-03-24 12:24:10|308.55|305.67|308.55|305.67|308.55|305.67|308.55|305.67|0
1648124660000|2022-03-24 12:24:20|308.41|305.53|308.55|305.67|308.55|305.67|308.41|305.53|0
1648124670000|2022-03-24 12:24:30|308.41|305.53|308.48|305.6|308.55|305.67|308.41|305.53|0
1648124680000|2022-03-24 12:24:40|308.55|305.67|308.41|305.53|308.55|305.67|308.41|305.53|0
1648124690000|2022-03-24 12:24:50|308.22|305.34|308.22|305.34|308.22|305.34|308.22|305.34|0
1648124700000|2022-03-24 12:25:00|308.28|305.4|308.28|305.4|308.35|305.47|308.28|305.4|0
1648124710000|2022-03-24 12:25:10|308.48|305.6|308.41|305.53|308.55|305.67|308.41|305.53|0
1648124720000|2022-03-24 12:25:20|308.55|305.67|308.68|305.8|308.68|305.8|308.55|305.67|0
1648124730000|2022-03-24 12:25:30|308.81|305.93|308.94|306.06|308.94|306.06|308.81|305.93|0
1648124740000|2022-03-24 12:25:40|309|306.12|308.94|306.06|309|306.12|308.94|306.06|0
1648124750000|2022-03-24 12:25:50|309.07|306.19|308.94|306.06|309.07|306.19|308.94|306.06|0
1648124760000|2022-03-24 12:26:00|308.81|305.93|308.81|305.93|308.94|306.06|308.81|305.93|0
1648124770000|2022-03-24 12:26:10|308.68|305.8|308.61|305.73|308.68|305.8|308.61|305.73|0
1648124780000|2022-03-24 12:26:20|308.68|305.8|308.28|305.4|308.68|305.8|308.28|305.4|0
1648124790000|2022-03-24 12:26:30|308.41|305.53|308.02|305.14|308.41|305.53|308.02|305.14|0
1648124800000|2022-03-24 12:26:40|307.89|305.01|308.02|305.14|308.02|305.14|307.89|305.01|0
1648124810000|2022-03-24 12:26:50|308.15|305.27|307.89|305.01|308.15|305.27|307.89|305.01|0
1648124820000|2022-03-24 12:27:00|308.15|305.27|308.21|305.33|308.28|305.4|308.15|305.27|0
1648124830000|2022-03-24 12:27:10|308.15|305.27|308.28|305.4|308.28|305.4|308.15|305.27|0
1648124840000|2022-03-24 12:27:20|308.41|305.53|308.41|305.53|308.41|305.53|308.41|305.53|0
1648124850000|2022-03-24 12:27:30|308.54|305.66|308.15|305.27|308.54|305.66|308.15|305.27|0
1648124860000|2022-03-24 12:27:40|308.28|305.4|308.15|305.27|308.28|305.4|308.15|305.27|0
1648124870000|2022-03-24 12:27:50|308.28|305.4|308.15|305.27|308.28|305.4|308.15|305.27|0
1648124880000|2022-03-24 12:28:00|308.02|305.14|308.15|305.27|308.15|305.27|308.02|305.14|0
1648124890000|2022-03-24 12:28:10|308.02|305.14|308.02|305.14|308.08|305.2|308.02|305.14|0
1648124900000|2022-03-24 12:28:20|307.89|305.01|308.02|305.14|308.02|305.14|307.89|305.01|0
1648124910000|2022-03-24 12:28:30|307.95|305.07|308.28|305.4|308.28|305.4|307.95|305.07|0
1648124920000|2022-03-24 12:28:40|308.34|305.46|308.68|305.8|308.81|305.93|308.34|305.46|0
1648124930000|2022-03-24 12:28:50|308.61|305.73|308.74|305.86|308.74|305.86|308.61|305.73|0
1648124940000|2022-03-24 12:29:00|308.81|305.93|308.87|305.99|308.87|305.99|308.81|305.93|0
1648124950000|2022-03-24 12:29:10|308.94|306.06|308.94|306.06|308.94|306.06|308.94|306.06|0
1648124960000|2022-03-24 12:29:20|309|306.12|309|306.12|309|306.12|308.94|306.06|0
1648124970000|2022-03-24 12:29:30|309.07|306.19|309|306.12|309.07|306.19|309|306.12|0
1648124980000|2022-03-24 12:29:40|308.94|306.06|308.81|305.93|308.94|306.06|308.81|305.93|0
1648125000000|2022-03-24 12:30:00|308.74|305.86|308.74|305.86|308.74|305.86|308.74|305.86|0
1648125010000|2022-03-24 12:30:10|308.61|305.73|308.61|305.73|308.61|305.73|308.48|305.6|0
1648125020000|2022-03-24 12:30:20|308.21|305.33|307.82|304.94|308.21|305.33|307.82|304.94|0
1648125030000|2022-03-24 12:30:30|307.56|304.68|306.97|304.09|307.56|304.68|306.9|304.02|0
1648125040000|2022-03-24 12:30:40|307.03|304.15|306.84|303.96|307.1|304.22|306.84|303.96|0
1648125050000|2022-03-24 12:30:50|307.36|304.48|307.36|304.48|307.36|304.48|307.36|304.48|0
1648125060000|2022-03-24 12:31:00|307.43|304.55|307.63|304.75|307.63|304.75|307.43|304.55|0
1648125070000|2022-03-24 12:31:10|307.76|304.88|307.49|304.61|307.76|304.88|307.49|304.61|0
1648125080000|2022-03-24 12:31:20|307.56|304.68|307.49|304.61|307.56|304.68|307.36|304.48|0
1648125090000|2022-03-24 12:31:30|307.23|304.35|306.84|303.96|307.23|304.35|306.71|303.83|0
1648125100000|2022-03-24 12:31:40|306.71|303.83|307.1|304.22|307.1|304.22|306.71|303.83|0
1648125110000|2022-03-24 12:31:50|307.16|304.28|306.97|304.09|307.16|304.28|306.97|304.09|0
1648125120000|2022-03-24 12:32:00|307.23|304.35|307.36|304.48|307.36|304.48|307.23|304.35|0
1648125130000|2022-03-24 12:32:10|307.43|304.55|307.23|304.35|307.49|304.61|307.23|304.35|0
1648125140000|2022-03-24 12:32:20|307.36|304.48|307.49|304.61|307.49|304.61|307.36|304.48|0
1648125150000|2022-03-24 12:32:30|307.56|304.68|308.15|305.27|308.15|305.27|307.56|304.68|0
1648125160000|2022-03-24 12:32:40|307.89|305.01|307.82|304.94|307.89|305.01|307.76|304.88|0
1648125170000|2022-03-24 12:32:50|307.76|304.88|307.82|304.94|307.89|305.01|307.76|304.88|0
1648125180000|2022-03-24 12:33:00|307.89|305.01|307.95|305.07|307.95|305.07|307.76|304.88|0
1648125190000|2022-03-24 12:33:10|308.02|305.14|308.54|305.66|308.54|305.66|308.02|305.14|0
1648125200000|2022-03-24 12:33:20|308.67|305.79|308.47|305.59|308.67|305.79|308.47|305.59|0
1648125210000|2022-03-24 12:33:30|308.54|305.66|308.8|305.92|308.8|305.92|308.54|305.66|0
1648125220000|2022-03-24 12:33:40|308.94|306.06|308.8|305.92|308.94|306.06|308.8|305.92|0
1648125230000|2022-03-24 12:33:50|308.94|306.06|308.94|306.06|308.94|306.06|308.8|305.92|0
1648125240000|2022-03-24 12:34:00|309.07|306.19|309.07|306.19|309.07|306.19|308.94|306.06|0
1648125250000|2022-03-24 12:34:10|308.67|305.79|308.74|305.86|308.8|305.92|308.67|305.79|0
1648125260000|2022-03-24 12:34:20|308.67|305.79|308.41|305.53|308.8|305.92|308.41|305.53|0
1648125270000|2022-03-24 12:34:30|308.54|305.66|308.41|305.53|308.54|305.66|308.41|305.53|0
1648125280000|2022-03-24 12:34:40|308.47|305.59|308.67|305.79|308.67|305.79|308.47|305.59|0
1648125290000|2022-03-24 12:34:50|308.74|305.86|308.74|305.86|308.8|305.92|308.74|305.86|0
1648125300000|2022-03-24 12:35:00|308.8|305.92|308.87|305.99|308.87|305.99|308.8|305.92|0
1648125310000|2022-03-24 12:35:10|308.93|306.05|308.93|306.05|308.93|306.05|308.93|306.05|0
1648125320000|2022-03-24 12:35:20|308.8|305.92|308.8|305.92|308.87|305.99|308.8|305.92|0
1648125330000|2022-03-24 12:35:30|308.87|305.99|308.67|305.79|308.87|305.99|308.67|305.79|0
1648125340000|2022-03-24 12:35:40|308.8|305.92|308.67|305.79|308.8|305.92|308.67|305.79|0
1648125350000|2022-03-24 12:35:50|308.6|305.72|308.6|305.72|308.6|305.72|308.6|305.72|0
1648125360000|2022-03-24 12:36:00|308.67|305.79|308.8|305.92|308.8|305.92|308.67|305.79|0
1648125370000|2022-03-24 12:36:10|308.67|305.79|308.67|305.79|308.67|305.79|308.67|305.79|0
1648125380000|2022-03-24 12:36:20|308.6|305.72|308.6|305.72|308.6|305.72|308.6|305.72|0
1648125390000|2022-03-24 12:36:30|308.54|305.66|308.67|305.79|308.67|305.79|308.54|305.66|0
1648125400000|2022-03-24 12:36:40|308.8|305.92|308.87|305.99|308.93|306.05|308.8|305.92|0
1648125410000|2022-03-24 12:36:50|309|306.12|309.07|306.19|309.2|306.32|309|306.12|0
1648125420000|2022-03-24 12:37:00|309.2|306.32|309.2|306.32|309.2|306.32|309.2|306.32|0
1648125430000|2022-03-24 12:37:10|309.33|306.45|309.33|306.45|309.33|306.45|309.33|306.45|0
1648125440000|2022-03-24 12:37:20|309.46|306.58|309.39|306.51|309.46|306.58|309.39|306.51|0
1648125450000|2022-03-24 12:37:30|309.46|306.58|309.2|306.32|309.46|306.58|309.2|306.32|0
1648125460000|2022-03-24 12:37:40|309.07|306.19|309.13|306.25|309.2|306.32|309.07|306.19|0
1648125470000|2022-03-24 12:37:50|309.33|306.45|309.46|306.58|309.46|306.58|309.33|306.45|0
1648125480000|2022-03-24 12:38:00|309.39|306.51|309.46|306.58|309.46|306.58|309.33|306.45|0
1648125490000|2022-03-24 12:38:10|309.59|306.71|309.59|306.71|309.59|306.71|309.59|306.71|0
1648125500000|2022-03-24 12:38:20|309.72|306.84|309.72|306.84|309.72|306.84|309.72|306.84|0
1648125510000|2022-03-24 12:38:30|309.59|306.71|309.85|306.97|309.85|306.97|309.59|306.71|0
1648125520000|2022-03-24 12:38:40|309.98|307.1|309.98|307.1|309.98|307.1|309.85|306.97|0
1648125540000|2022-03-24 12:39:00|309.85|306.97|309.72|306.84|309.85|306.97|309.72|306.84|0
1648125550000|2022-03-24 12:39:10|309.78|306.9|309.72|306.84|309.78|306.9|309.72|306.84|0
1648125560000|2022-03-24 12:39:20|309.78|306.9|309.52|306.64|309.78|306.9|309.52|306.64|0
1648125570000|2022-03-24 12:39:30|309.46|306.58|309.59|306.71|309.59|306.71|309.46|306.58|0
1648125580000|2022-03-24 12:39:40|309.46|306.58|309.46|306.58|309.46|306.58|309.46|306.58|0
1648125590000|2022-03-24 12:39:50|309.33|306.45|309.33|306.45|309.39|306.51|309.33|306.45|0
1648125610000|2022-03-24 12:40:10|309.39|306.51|309.46|306.58|309.46|306.58|309.39|306.51|0
1648125620000|2022-03-24 12:40:20|309.59|306.71|309.59|306.71|309.59|306.71|309.59|306.71|0
1648125630000|2022-03-24 12:40:30|309.72|306.84|309.39|306.51|309.72|306.84|309.39|306.51|0
1648125640000|2022-03-24 12:40:40|309.46|306.58|309.33|306.45|309.46|306.58|309.33|306.45|0
1648125650000|2022-03-24 12:40:50|309.46|306.58|309.46|306.58|309.46|306.58|309.46|306.58|0
1648125660000|2022-03-24 12:41:00|309.33|306.45|309.59|306.71|309.59|306.71|309.33|306.45|0
1648125670000|2022-03-24 12:41:10|309.72|306.84|309.46|306.58|309.72|306.84|309.46|306.58|0
1648125680000|2022-03-24 12:41:20|309.39|306.51|309.46|306.58|309.46|306.58|309.39|306.51|0
1648125690000|2022-03-24 12:41:30|309.59|306.71|309.59|306.71|309.59|306.71|309.46|306.58|0
1648125700000|2022-03-24 12:41:40|309.72|306.84|309.72|306.84|309.72|306.84|309.72|306.84|0
1648125710000|2022-03-24 12:41:50|309.85|306.97|309.72|306.84|309.85|306.97|309.72|306.84|0
1648125720000|2022-03-24 12:42:00|309.85|306.97|309.85|306.97|309.85|306.97|309.85|306.97|0
1648125730000|2022-03-24 12:42:10|309.98|307.1|309.98|307.1|309.98|307.1|309.98|307.1|0
1648125750000|2022-03-24 12:42:30|309.85|306.97|309.85|306.97|309.85|306.97|309.85|306.97|0
1648125760000|2022-03-24 12:42:40|309.78|306.9|309.98|307.1|309.98|307.1|309.78|306.9|0
1648125770000|2022-03-24 12:42:50|310.05|307.17|310.05|307.17|310.05|307.17|310.05|307.17|0
1648125780000|2022-03-24 12:43:00|309.98|307.1|309.98|307.1|309.98|307.1|309.98|307.1|0
1648125790000|2022-03-24 12:43:10|310.11|307.23|310.38|307.5|310.38|307.5|310.11|307.23|0
1648125800000|2022-03-24 12:43:20|310.25|307.37|310.11|307.23|310.25|307.37|310.11|307.23|0
1648125810000|2022-03-24 12:43:30|310.31|307.43|310.25|307.37|310.31|307.43|310.25|307.37|0
1648125820000|2022-03-24 12:43:40|310.38|307.5|310.38|307.5|310.44|307.56|310.38|307.5|0
1648125830000|2022-03-24 12:43:50|310.31|307.43|310.38|307.5|310.38|307.5|310.31|307.43|0
1648125840000|2022-03-24 12:44:00|310.24|307.36|310.24|307.36|310.38|307.5|310.24|307.36|0
1648125850000|2022-03-24 12:44:10|310.38|307.5|310.38|307.5|310.38|307.5|310.38|307.5|0
1648125860000|2022-03-24 12:44:20|310.24|307.36|310.11|307.23|310.24|307.36|310.11|307.23|0
1648125870000|2022-03-24 12:44:30|310.24|307.36|310.24|307.36|310.24|307.36|310.24|307.36|0
1648125880000|2022-03-24 12:44:40|310.51|307.63|310.38|307.5|310.51|307.63|310.38|307.5|0
1648125890000|2022-03-24 12:44:50|310.31|307.43|310.24|307.36|310.38|307.5|310.24|307.36|0
1648125900000|2022-03-24 12:45:00|310.31|307.43|310.51|307.63|310.51|307.63|310.24|307.36|0
1648125910000|2022-03-24 12:45:10|310.44|307.56|310.38|307.5|310.44|307.56|310.38|307.5|0
1648125920000|2022-03-24 12:45:20|310.31|307.43|310.38|307.5|310.38|307.5|310.31|307.43|0
1648125940000|2022-03-24 12:45:40|310.44|307.56|310.44|307.56|310.44|307.56|310.44|307.56|0
1648125950000|2022-03-24 12:45:50|310.38|307.5|310.51|307.63|310.57|307.69|310.38|307.5|0
1648125960000|2022-03-24 12:46:00|310.57|307.69|310.64|307.76|310.64|307.76|310.57|307.69|0
1648125970000|2022-03-24 12:46:10|310.77|307.89|310.38|307.5|310.77|307.89|310.24|307.36|0
1648125980000|2022-03-24 12:46:20|310.24|307.36|310.24|307.36|310.38|307.5|310.24|307.36|0
1648125990000|2022-03-24 12:46:30|310.11|307.23|310.24|307.36|310.24|307.36|309.98|307.1|0
1648126000000|2022-03-24 12:46:40|310.38|307.5|310.24|307.36|310.38|307.5|310.24|307.36|0
1648126010000|2022-03-24 12:46:50|310.18|307.3|310.04|307.16|310.24|307.36|310.04|307.16|0
1648126020000|2022-03-24 12:47:00|310.11|307.23|309.98|307.1|310.11|307.23|309.98|307.1|0
1648126030000|2022-03-24 12:47:10|309.72|306.84|309.72|306.84|309.72|306.84|309.72|306.84|0
1648126040000|2022-03-24 12:47:20|309.98|307.1|309.91|307.03|309.98|307.1|309.91|307.03|0
1648126050000|2022-03-24 12:47:30|309.85|306.97|309.91|307.03|309.98|307.1|309.85|306.97|0
1648126060000|2022-03-24 12:47:40|309.98|307.1|310.04|307.16|310.04|307.16|309.98|307.1|0
1648126070000|2022-03-24 12:47:50|309.98|307.1|310.24|307.36|310.24|307.36|309.98|307.1|0
1648126080000|2022-03-24 12:48:00|310.51|307.63|310.64|307.76|310.64|307.76|310.51|307.63|0
1648126090000|2022-03-24 12:48:10|310.51|307.63|310.9|308.02|310.9|308.02|310.51|307.63|0
1648126100000|2022-03-24 12:48:20|311.03|308.15|311.03|308.15|311.03|308.15|310.9|308.02|0
1648126110000|2022-03-24 12:48:30|310.77|307.89|311.03|308.15|311.03|308.15|310.77|307.89|0
1648126120000|2022-03-24 12:48:40|310.64|307.76|310.64|307.76|310.64|307.76|310.51|307.63|0
1648126130000|2022-03-24 12:48:50|310.51|307.63|310.64|307.76|310.64|307.76|310.51|307.63|0
1648126140000|2022-03-24 12:49:00|310.51|307.63|310.51|307.63|310.51|307.63|310.51|307.63|0
1648126150000|2022-03-24 12:49:10|310.37|307.49|310.37|307.49|310.37|307.49|310.37|307.49|0
1648126170000|2022-03-24 12:49:30|310.31|307.43|310.24|307.36|310.31|307.43|310.24|307.36|0
1648126190000|2022-03-24 12:49:50|310.11|307.23|310.31|307.43|310.31|307.43|310.11|307.23|0
1648126200000|2022-03-24 12:50:00|310.37|307.49|310.44|307.56|310.44|307.56|310.37|307.49|0
1648126210000|2022-03-24 12:50:10|310.51|307.63|310.9|308.02|311.03|308.15|310.51|307.63|0
1648126220000|2022-03-24 12:50:20|310.77|307.89|310.9|308.02|310.9|308.02|310.77|307.89|0
1648126230000|2022-03-24 12:50:30|310.77|307.89|310.77|307.89|310.77|307.89|310.77|307.89|0
1648126240000|2022-03-24 12:50:40|310.7|307.82|310.9|308.02|310.9|308.02|310.64|307.76|0
1648126250000|2022-03-24 12:50:50|311.1|308.22|310.9|308.02|311.1|308.22|310.9|308.02|0
1648126260000|2022-03-24 12:51:00|310.96|308.08|311.03|308.15|311.16|308.28|310.96|308.08|0
1648126270000|2022-03-24 12:51:10|310.9|308.02|310.9|308.02|311.03|308.15|310.9|308.02|0
1648126280000|2022-03-24 12:51:20|311.03|308.15|310.9|308.02|311.03|308.15|310.9|308.02|0
1648126290000|2022-03-24 12:51:30|310.77|307.89|310.5|307.62|310.77|307.89|310.5|307.62|0
1648126300000|2022-03-24 12:51:40|310.44|307.56|310.64|307.76|310.64|307.76|310.37|307.49|0
1648126310000|2022-03-24 12:51:50|310.5|307.62|310.5|307.62|310.5|307.62|310.5|307.62|0
1648126320000|2022-03-24 12:52:00|310.64|307.76|310.77|307.89|310.77|307.89|310.64|307.76|0
1648126330000|2022-03-24 12:52:10|310.9|308.02|310.9|308.02|310.9|308.02|310.9|308.02|0
1648126340000|2022-03-24 12:52:20|310.77|307.89|310.9|308.02|311.03|308.15|310.77|307.89|0
1648126350000|2022-03-24 12:52:30|310.77|307.89|310.77|307.89|310.77|307.89|310.77|307.89|0
1648126360000|2022-03-24 12:52:40|310.83|307.95|310.9|308.02|310.9|308.02|310.77|307.89|0
1648126370000|2022-03-24 12:52:50|311.03|308.15|311.03|308.15|311.03|308.15|310.77|307.89|0
1648126380000|2022-03-24 12:53:00|310.9|308.02|311.03|308.15|311.03|308.15|310.9|308.02|0
1648126390000|2022-03-24 12:53:10|310.9|308.02|310.9|308.02|311.03|308.15|310.9|308.02|0
1648126400000|2022-03-24 12:53:20|310.77|307.89|310.64|307.76|310.77|307.89|310.64|307.76|0
1648126410000|2022-03-24 12:53:30|310.5|307.62|310.5|307.62|310.5|307.62|310.37|307.49|0
1648126420000|2022-03-24 12:53:40|310.77|307.89|310.77|307.89|310.83|307.95|310.77|307.89|0
1648126430000|2022-03-24 12:53:50|310.9|308.02|310.77|307.89|310.9|308.02|310.77|307.89|0
1648126450000|2022-03-24 12:54:10|310.64|307.76|310.64|307.76|310.64|307.76|310.64|307.76|0
1648126460000|2022-03-24 12:54:20|310.5|307.62|310.5|307.62|310.5|307.62|310.5|307.62|0
1648126470000|2022-03-24 12:54:30|310.64|307.76|310.64|307.76|310.64|307.76|310.64|307.76|0
1648126480000|2022-03-24 12:54:40|310.7|307.82|310.77|307.89|310.77|307.89|310.7|307.82|0
1648126490000|2022-03-24 12:54:50|310.9|308.02|310.77|307.89|310.9|308.02|310.77|307.89|0
1648126500000|2022-03-24 12:55:00|310.9|308.02|310.96|308.08|311.03|308.15|310.9|308.02|0
1648126510000|2022-03-24 12:55:10|310.9|308.02|311.29|308.41|311.29|308.41|310.9|308.02|0
1648126520000|2022-03-24 12:55:20|311.16|308.28|311.29|308.41|311.29|308.41|311.16|308.28|0
1648126530000|2022-03-24 12:55:30|311.16|308.28|311.16|308.28|311.16|308.28|311.09|308.21|0
1648126540000|2022-03-24 12:55:40|311.29|308.41|311.03|308.15|311.29|308.41|311.03|308.15|0
1648126550000|2022-03-24 12:55:50|310.9|308.02|310.63|307.75|310.9|308.02|310.63|307.75|0
1648126560000|2022-03-24 12:56:00|310.77|307.89|310.63|307.75|310.77|307.89|310.63|307.75|0
1648126570000|2022-03-24 12:56:10|310.77|307.89|310.77|307.89|310.77|307.89|310.77|307.89|0
1648126580000|2022-03-24 12:56:20|310.63|307.75|310.77|307.89|310.77|307.89|310.63|307.75|0
1648126590000|2022-03-24 12:56:30|310.63|307.75|310.77|307.89|310.77|307.89|310.63|307.75|0
1648126600000|2022-03-24 12:56:40|310.9|308.02|310.63|307.75|310.9|308.02|310.63|307.75|0
1648126610000|2022-03-24 12:56:50|310.77|307.89|310.63|307.75|310.77|307.89|310.63|307.75|0
1648126620000|2022-03-24 12:57:00|310.77|307.89|310.9|308.02|310.9|308.02|310.63|307.75|0
1648126630000|2022-03-24 12:57:10|311.16|308.28|311.03|308.15|311.16|308.28|311.03|308.15|0
1648126640000|2022-03-24 12:57:20|310.9|308.02|310.9|308.02|310.9|308.02|310.77|307.89|0
1648126650000|2022-03-24 12:57:30|310.77|307.89|310.83|307.95|310.9|308.02|310.77|307.89|0
1648126660000|2022-03-24 12:57:40|310.9|308.02|310.83|307.95|310.9|308.02|310.77|307.89|0
1648126670000|2022-03-24 12:57:50|310.77|307.89|310.63|307.75|310.77|307.89|310.5|307.62|0
1648126680000|2022-03-24 12:58:00|310.5|307.62|310.43|307.55|310.5|307.62|310.37|307.49|0
1648126690000|2022-03-24 12:58:10|310.5|307.62|310.5|307.62|310.5|307.62|310.5|307.62|0
1648126700000|2022-03-24 12:58:20|310.37|307.49|310.37|307.49|310.37|307.49|310.37|307.49|0
1648126710000|2022-03-24 12:58:30|310.11|307.23|310.11|307.23|310.11|307.23|309.98|307.1|0
1648126720000|2022-03-24 12:58:40|310.24|307.36|310.11|307.23|310.24|307.36|310.11|307.23|0
1648126740000|2022-03-24 12:59:00|309.98|307.1|309.98|307.1|309.98|307.1|309.98|307.1|0
1648126750000|2022-03-24 12:59:10|310.11|307.23|310.11|307.23|310.11|307.23|310.11|307.23|0
1648126760000|2022-03-24 12:59:20|310.17|307.29|309.98|307.1|310.17|307.29|309.98|307.1|0
1648126800000|2022-03-24 13:00:00|309.84|306.96|309.98|307.1|309.98|307.1|309.84|306.96|0
1648126810000|2022-03-24 13:00:10|310.04|307.16|310.11|307.23|310.11|307.23|310.04|307.16|0
1648126820000|2022-03-24 13:00:20|310.24|307.36|310.11|307.23|310.24|307.36|309.98|307.1|0
1648126830000|2022-03-24 13:00:30|309.98|307.1|309.84|306.96|309.98|307.1|309.84|306.96|0
1648126840000|2022-03-24 13:00:40|309.58|306.7|309.58|306.7|309.58|306.7|309.58|306.7|0
1648126850000|2022-03-24 13:00:50|309.71|306.83|309.97|307.09|309.97|307.09|309.71|306.83|0
1648126860000|2022-03-24 13:01:00|310.11|307.23|309.91|307.03|310.11|307.23|309.91|307.03|0
1648126870000|2022-03-24 13:01:10|309.84|306.96|309.71|306.83|309.84|306.96|309.58|306.7|0
1648126880000|2022-03-24 13:01:20|309.58|306.7|309.71|306.83|309.84|306.96|309.58|306.7|0
1648126890000|2022-03-24 13:01:30|309.84|306.96|309.84|306.96|309.84|306.96|309.84|306.96|0
1648126900000|2022-03-24 13:01:40|309.97|307.09|309.97|307.09|309.97|307.09|309.97|307.09|0
1648126910000|2022-03-24 13:01:50|309.84|306.96|309.97|307.09|309.97|307.09|309.84|306.96|0
1648126920000|2022-03-24 13:02:00|310.24|307.36|310.5|307.62|310.5|307.62|310.24|307.36|0
1648126930000|2022-03-24 13:02:10|310.63|307.75|310.76|307.88|310.76|307.88|310.5|307.62|0
1648126950000|2022-03-24 13:02:30|310.9|308.02|310.9|308.02|310.9|308.02|310.76|307.88|0
1648126970000|2022-03-24 13:02:50|310.76|307.88|310.37|307.49|310.76|307.88|310.37|307.49|0
1648126980000|2022-03-24 13:03:00|310.24|307.36|310.11|307.23|310.24|307.36|310.11|307.23|0
1648126990000|2022-03-24 13:03:10|310.17|307.29|309.97|307.09|310.17|307.29|309.97|307.09|0
1648127000000|2022-03-24 13:03:20|310.11|307.23|309.97|307.09|310.11|307.23|309.97|307.09|0
1648127010000|2022-03-24 13:03:30|309.84|306.96|309.71|306.83|309.84|306.96|309.71|306.83|0
1648127020000|2022-03-24 13:03:40|309.58|306.7|309.71|306.83|309.71|306.83|309.58|306.7|0
1648127030000|2022-03-24 13:03:50|309.32|306.44|309.32|306.44|309.32|306.44|309.32|306.44|0
1648127040000|2022-03-24 13:04:00|309.45|306.57|309.58|306.7|309.58|306.7|309.45|306.57|0
1648127050000|2022-03-24 13:04:10|309.64|306.76|309.58|306.7|309.64|306.76|309.58|306.7|0
1648127060000|2022-03-24 13:04:20|309.51|306.63|309.58|306.7|309.58|306.7|309.45|306.57|0
1648127080000|2022-03-24 13:04:40|309.71|306.83|310.1|307.22|310.24|307.36|309.71|306.83|0
1648127090000|2022-03-24 13:04:50|310.17|307.29|310.04|307.16|310.17|307.29|309.97|307.09|0
1648127100000|2022-03-24 13:05:00|309.84|306.96|309.71|306.83|309.84|306.96|309.71|306.83|0
1648127110000|2022-03-24 13:05:10|309.84|306.96|309.84|306.96|309.84|306.96|309.71|306.83|0
1648127120000|2022-03-24 13:05:20|309.9|307.02|309.97|307.09|309.97|307.09|309.9|307.02|0
1648127130000|2022-03-24 13:05:30|310.1|307.22|310.24|307.36|310.24|307.36|310.1|307.22|0
1648127140000|2022-03-24 13:05:40|310.1|307.22|310.24|307.36|310.24|307.36|310.1|307.22|0
1648127150000|2022-03-24 13:05:50|310.37|307.49|310.37|307.49|310.37|307.49|310.37|307.49|0
1648127160000|2022-03-24 13:06:00|310.5|307.62|310.63|307.75|310.76|307.88|310.5|307.62|0
1648127180000|2022-03-24 13:06:20|310.5|307.62|310.5|307.62|310.56|307.68|310.5|307.62|0
1648127200000|2022-03-24 13:06:40|310.56|307.68|310.5|307.62|310.56|307.68|310.5|307.62|0
1648127210000|2022-03-24 13:06:50|310.37|307.49|310.5|307.62|310.5|307.62|310.37|307.49|0
1648127220000|2022-03-24 13:07:00|310.43|307.55|310.37|307.49|310.43|307.55|310.37|307.49|0
1648127230000|2022-03-24 13:07:10|310.3|307.42|310.1|307.22|310.3|307.42|310.1|307.22|0
1648127240000|2022-03-24 13:07:20|310.24|307.36|310.1|307.22|310.24|307.36|310.1|307.22|0
1648127250000|2022-03-24 13:07:30|310.17|307.29|310.24|307.36|310.24|307.36|310.17|307.29|0
1648127260000|2022-03-24 13:07:40|310.1|307.22|309.71|306.83|310.1|307.22|309.71|306.83|0
1648127280000|2022-03-24 13:08:00|309.45|306.57|309.58|306.7|309.58|306.7|309.45|306.57|0
1648127290000|2022-03-24 13:08:10|309.45|306.57|309.58|306.7|309.58|306.7|309.32|306.44|0
1648127300000|2022-03-24 13:08:20|309.51|306.63|309.58|306.7|309.58|306.7|309.51|306.63|0
1648127310000|2022-03-24 13:08:30|309.71|306.83|309.71|306.83|309.71|306.83|309.71|306.83|0
1648127320000|2022-03-24 13:08:40|309.64|306.76|309.64|306.76|309.71|306.83|309.64|306.76|0
1648127330000|2022-03-24 13:08:50|309.71|306.83|309.45|306.57|309.71|306.83|309.45|306.57|0
1648127340000|2022-03-24 13:09:00|309.84|306.96|309.97|307.09|309.97|307.09|309.77|306.89|0
1648127350000|2022-03-24 13:09:10|310.03|307.15|310.5|307.62|310.5|307.62|310.03|307.15|0
1648127360000|2022-03-24 13:09:20|310.37|307.49|310.63|307.75|310.63|307.75|310.37|307.49|0
1648127370000|2022-03-24 13:09:30|310.56|307.68|310.69|307.81|310.76|307.88|310.56|307.68|0
1648127380000|2022-03-24 13:09:40|310.76|307.88|310.5|307.62|310.76|307.88|310.5|307.62|0
1648127390000|2022-03-24 13:09:50|310.63|307.75|310.56|307.68|310.63|307.75|310.56|307.68|0
1648127400000|2022-03-24 13:10:00|310.23|307.35|310.37|307.49|310.37|307.49|310.23|307.35|0
1648127410000|2022-03-24 13:10:10|310.23|307.35|309.97|307.09|310.23|307.35|309.84|306.96|0
1648127420000|2022-03-24 13:10:20|310.03|307.15|310.1|307.22|310.1|307.22|310.03|307.15|0
1648127430000|2022-03-24 13:10:30|309.97|307.09|310.03|307.15|310.1|307.22|309.97|307.09|0
1648127440000|2022-03-24 13:10:40|310.1|307.22|310.23|307.35|310.23|307.35|310.1|307.22|0
1648127460000|2022-03-24 13:11:00|310.3|307.42|310.1|307.22|310.3|307.42|310.1|307.22|0
1648127470000|2022-03-24 13:11:10|309.97|307.09|310.17|307.29|310.17|307.29|309.97|307.09|0
1648127480000|2022-03-24 13:11:20|309.97|307.09|309.97|307.09|309.97|307.09|309.9|307.02|0
1648127490000|2022-03-24 13:11:30|309.84|306.96|309.84|306.96|309.84|306.96|309.84|306.96|0
1648127510000|2022-03-24 13:11:50|309.97|307.09|309.97|307.09|309.97|307.09|309.97|307.09|0
1648127520000|2022-03-24 13:12:00|309.84|306.96|309.84|306.96|309.84|306.96|309.84|306.96|0
1648127530000|2022-03-24 13:12:10|309.97|307.09|309.84|306.96|309.97|307.09|309.84|306.96|0
1648127540000|2022-03-24 13:12:20|309.97|307.09|310.23|307.35|310.23|307.35|309.97|307.09|0
1648127550000|2022-03-24 13:12:30|310.36|307.48|310.36|307.48|310.36|307.48|310.23|307.35|0
1648127570000|2022-03-24 13:12:50|310.23|307.35|310.3|307.42|310.3|307.42|310.23|307.35|0
1648127580000|2022-03-24 13:13:00|310.36|307.48|310.5|307.62|310.5|307.62|310.36|307.48|0
1648127590000|2022-03-24 13:13:10|310.36|307.48|310.36|307.48|310.36|307.48|310.36|307.48|0
1648127600000|2022-03-24 13:13:20|310.43|307.55|310.43|307.55|310.43|307.55|310.43|307.55|0
1648127610000|2022-03-24 13:13:30|310.36|307.48|310.3|307.42|310.36|307.48|310.3|307.42|0
1648127620000|2022-03-24 13:13:40|310.23|307.35|309.84|306.96|310.23|307.35|309.84|306.96|0
1648127630000|2022-03-24 13:13:50|309.9|307.02|309.97|307.09|309.97|307.09|309.9|307.02|0
1648127640000|2022-03-24 13:14:00|309.84|306.96|309.84|306.96|309.84|306.96|309.84|306.96|0
1648127650000|2022-03-24 13:14:10|309.9|307.02|310.36|307.48|310.36|307.48|309.9|307.02|0
1648127670000|2022-03-24 13:14:30|310.3|307.42|310.36|307.48|310.36|307.48|310.3|307.42|0
1648127680000|2022-03-24 13:14:40|310.3|307.42|309.14|306.26|310.3|307.42|309.14|306.26|0
1648127690000|2022-03-24 13:14:50|309.01|306.13|308.75|305.87|309.01|306.13|308.75|305.87|0
1648127700000|2022-03-24 13:15:00|310.41|307.53|310.41|307.53|310.41|307.53|310.41|307.53|0
1648127710000|2022-03-24 13:15:10|310.54|307.66|310.67|307.79|310.67|307.79|310.27|307.39|0
1648127720000|2022-03-24 13:15:20|310.8|307.92|310.73|307.85|310.8|307.92|310.67|307.79|0
1648127730000|2022-03-24 13:15:30|310.67|307.79|310.8|307.92|310.8|307.92|310.67|307.79|0
1648127740000|2022-03-24 13:15:40|310.67|307.79|310.8|307.92|310.8|307.92|310.67|307.79|0
1648127750000|2022-03-24 13:15:50|310.86|307.98|310.8|307.92|310.86|307.98|310.8|307.92|0
1648127760000|2022-03-24 13:16:00|310.67|307.79|310.54|307.66|310.67|307.79|310.54|307.66|0
1648127770000|2022-03-24 13:16:10|310.6|307.72|310.93|308.05|310.93|308.05|310.6|307.72|0
1648127780000|2022-03-24 13:16:20|311.06|308.18|311.19|308.31|311.19|308.31|311.06|308.18|0
1648127790000|2022-03-24 13:16:30|311.06|308.18|310.67|307.79|311.06|308.18|310.67|307.79|0
1648127800000|2022-03-24 13:16:40|310.8|307.92|310.67|307.79|310.8|307.92|310.67|307.79|0
1648127810000|2022-03-24 13:16:50|310.73|307.85|310.67|307.79|310.73|307.85|310.67|307.79|0
1648127820000|2022-03-24 13:17:00|310.8|307.92|310.73|307.85|310.8|307.92|310.67|307.79|0
1648127830000|2022-03-24 13:17:10|310.67|307.79|310.14|307.26|310.67|307.79|310.14|307.26|0
1648127840000|2022-03-24 13:17:20|310.01|307.13|310.14|307.26|310.14|307.26|310.01|307.13|0
1648127850000|2022-03-24 13:17:30|310.27|307.39|310.27|307.39|310.27|307.39|310.27|307.39|0
1648127860000|2022-03-24 13:17:40|310.14|307.26|310.27|307.39|310.27|307.39|310.14|307.26|0
1648127870000|2022-03-24 13:17:50|310.4|307.52|310.4|307.52|310.4|307.52|310.34|307.46|0
1648127880000|2022-03-24 13:18:00|310.27|307.39|310.14|307.26|310.27|307.39|310.14|307.26|0
1648127890000|2022-03-24 13:18:10|310.2|307.32|310.2|307.32|310.27|307.39|310.14|307.26|0
1648127900000|2022-03-24 13:18:20|310.14|307.26|310.01|307.13|310.14|307.26|310.01|307.13|0
1648127910000|2022-03-24 13:18:30|309.94|307.06|310.07|307.19|310.07|307.19|309.88|307|0
1648127920000|2022-03-24 13:18:40|310.14|307.26|310.14|307.26|310.27|307.39|310.14|307.26|0
1648127930000|2022-03-24 13:18:50|310.01|307.13|310.01|307.13|310.01|307.13|310.01|307.13|0
1648127940000|2022-03-24 13:19:00|310.27|307.39|310.54|307.66|310.54|307.66|310.27|307.39|0
1648127950000|2022-03-24 13:19:10|310.4|307.52|310.27|307.39|310.54|307.66|310.27|307.39|0
1648127960000|2022-03-24 13:19:20|310.14|307.26|310.4|307.52|310.4|307.52|310.14|307.26|0
1648127970000|2022-03-24 13:19:30|310.27|307.39|310.4|307.52|310.4|307.52|310.27|307.39|0
1648127990000|2022-03-24 13:19:50|310.27|307.39|310.34|307.46|310.34|307.46|310.27|307.39|0
1648128000000|2022-03-24 13:20:00|310.4|307.52|310.34|307.46|310.4|307.52|310.34|307.46|0
1648128010000|2022-03-24 13:20:10|310.4|307.52|310.27|307.39|310.4|307.52|310.14|307.26|0
1648128020000|2022-03-24 13:20:20|310.4|307.52|310.4|307.52|310.4|307.52|310.27|307.39|0
1648128030000|2022-03-24 13:20:30|310.54|307.66|310.54|307.66|310.54|307.66|310.4|307.52|0
1648128040000|2022-03-24 13:20:40|310.8|307.92|310.73|307.85|310.8|307.92|310.67|307.79|0
1648128050000|2022-03-24 13:20:50|310.8|307.92|310.53|307.65|310.8|307.92|310.53|307.65|0
1648128060000|2022-03-24 13:21:00|310.6|307.72|310.53|307.65|310.6|307.72|310.53|307.65|0
1648128070000|2022-03-24 13:21:10|310.67|307.79|310.53|307.65|310.67|307.79|310.53|307.65|0
1648128080000|2022-03-24 13:21:20|310.67|307.79|310.67|307.79|310.67|307.79|310.67|307.79|0
1648128090000|2022-03-24 13:21:30|310.8|307.92|310.67|307.79|310.8|307.92|310.67|307.79|0
1648128100000|2022-03-24 13:21:40|310.8|307.92|310.8|307.92|310.93|308.05|310.8|307.92|0
1648128120000|2022-03-24 13:22:00|310.93|308.05|311.06|308.18|311.06|308.18|310.86|307.98|0
1648128130000|2022-03-24 13:22:10|310.8|307.92|310.8|307.92|310.93|308.05|310.8|307.92|0
1648128140000|2022-03-24 13:22:20|310.86|307.98|310.8|307.92|310.86|307.98|310.8|307.92|0
1648128150000|2022-03-24 13:22:30|310.67|307.79|310.67|307.79|310.67|307.79|310.67|307.79|0
1648128160000|2022-03-24 13:22:40|310.53|307.65|310.53|307.65|310.53|307.65|310.53|307.65|0
1648128190000|2022-03-24 13:23:10|310.4|307.52|310.8|307.92|310.8|307.92|310.4|307.52|0
1648128200000|2022-03-24 13:23:20|310.93|308.05|310.8|307.92|310.93|308.05|310.8|307.92|0
1648128210000|2022-03-24 13:23:30|310.86|307.98|310.93|308.05|310.93|308.05|310.86|307.98|0
1648128220000|2022-03-24 13:23:40|310.8|307.92|310.8|307.92|310.8|307.92|310.8|307.92|0
1648128240000|2022-03-24 13:24:00|310.93|308.05|310.93|308.05|311.06|308.18|310.93|308.05|0
1648128250000|2022-03-24 13:24:10|311.06|308.18|310.93|308.05|311.06|308.18|310.93|308.05|0
1648128260000|2022-03-24 13:24:20|311.06|308.18|310.8|307.92|311.06|308.18|310.8|307.92|0
1648128270000|2022-03-24 13:24:30|310.73|307.85|310.8|307.92|310.8|307.92|310.73|307.85|0
1648128280000|2022-03-24 13:24:40|310.93|308.05|310.93|308.05|310.93|308.05|310.93|308.05|0
1648128290000|2022-03-24 13:24:50|311.06|308.18|311.06|308.18|311.06|308.18|311.06|308.18|0
1648128300000|2022-03-24 13:25:00|310.93|308.05|311.06|308.18|311.06|308.18|310.93|308.05|0
1648128310000|2022-03-24 13:25:10|311.25|308.37|311.25|308.37|311.25|308.37|311.25|308.37|0
1648128320000|2022-03-24 13:25:20|311.32|308.44|311.59|308.71|311.59|308.71|311.32|308.44|0
1648128330000|2022-03-24 13:25:30|311.72|308.84|311.45|308.57|311.72|308.84|311.45|308.57|0
1648128340000|2022-03-24 13:25:40|311.59|308.71|311.45|308.57|311.59|308.71|311.45|308.57|0
1648128350000|2022-03-24 13:25:50|311.32|308.44|311.32|308.44|311.32|308.44|311.32|308.44|0
1648128360000|2022-03-24 13:26:00|311.19|308.31|310.8|307.92|311.19|308.31|310.53|307.65|0
1648128370000|2022-03-24 13:26:10|310.93|308.05|310.4|307.52|310.93|308.05|310.4|307.52|0
1648128380000|2022-03-24 13:26:20|310.27|307.39|310.27|307.39|310.4|307.52|310.27|307.39|0
1648128390000|2022-03-24 13:26:30|310.2|307.32|310.14|307.26|310.27|307.39|310.14|307.26|0
1648128400000|2022-03-24 13:26:40|310.27|307.39|310.2|307.32|310.27|307.39|310.14|307.26|0
1648128410000|2022-03-24 13:26:50|310.14|307.26|310.01|307.13|310.14|307.26|310.01|307.13|0
1648128420000|2022-03-24 13:27:00|310.14|307.26|310.27|307.39|310.27|307.39|310.14|307.26|0
1648128430000|2022-03-24 13:27:10|310.01|307.13|310.01|307.13|310.01|307.13|309.88|307|0
1648128440000|2022-03-24 13:27:20|309.87|306.99|310.01|307.13|310.01|307.13|309.87|306.99|0
1648128450000|2022-03-24 13:27:30|309.87|306.99|309.61|306.73|309.87|306.99|309.61|306.73|0
1648128460000|2022-03-24 13:27:40|309.35|306.47|309.61|306.73|309.61|306.73|309.35|306.47|0
1648128470000|2022-03-24 13:27:50|309.48|306.6|309.48|306.6|309.48|306.6|309.35|306.47|0
1648128480000|2022-03-24 13:28:00|309.35|306.47|309.09|306.21|309.35|306.47|309.09|306.21|0
1648128490000|2022-03-24 13:28:10|309.22|306.34|309.48|306.6|309.48|306.6|309.22|306.34|0
1648128500000|2022-03-24 13:28:20|309.22|306.34|309.28|306.4|309.28|306.4|309.22|306.34|0
1648128510000|2022-03-24 13:28:30|309.35|306.47|309.35|306.47|309.48|306.6|309.35|306.47|0
1648128520000|2022-03-24 13:28:40|309.48|306.6|309.61|306.73|309.61|306.73|309.48|306.6|0
1648128530000|2022-03-24 13:28:50|309.54|306.66|309.61|306.73|309.61|306.73|309.54|306.66|0
1648128540000|2022-03-24 13:29:00|309.48|306.6|309.61|306.73|309.61|306.73|309.48|306.6|0
1648128550000|2022-03-24 13:29:10|309.48|306.6|309.61|306.73|309.61|306.73|309.48|306.6|0
1648128560000|2022-03-24 13:29:20|309.74|306.86|309.48|306.6|309.74|306.86|309.35|306.47|0
1648128570000|2022-03-24 13:29:30|309.74|306.86|309.61|306.73|309.87|306.99|309.61|306.73|0
1648128580000|2022-03-24 13:29:40|309.35|306.47|309.74|306.86|309.74|306.86|309.28|306.4|0
1648128590000|2022-03-24 13:29:50|309.67|306.79|309.22|306.34|309.67|306.79|309.22|306.34|0
1648128600000|2022-03-24 13:30:00|309.48|306.6|309.74|306.86|309.74|306.86|309.35|306.47|0
1648128610000|2022-03-24 13:30:10|309.87|306.99|308.95|306.07|309.87|306.99|308.95|306.07|0
1648128620000|2022-03-24 13:30:20|309.22|306.34|309.35|306.47|309.61|306.73|309.22|306.34|0
1648128630000|2022-03-24 13:30:30|309.22|306.34|308.69|305.81|309.22|306.34|308.69|305.81|0
1648128640000|2022-03-24 13:30:40|308.82|305.94|309.22|306.34|309.22|306.34|308.56|305.68|0
1648128650000|2022-03-24 13:30:50|309.61|306.73|309.48|306.6|309.74|306.86|309.48|306.6|0
1648128660000|2022-03-24 13:31:00|309.54|306.66|308.82|305.94|309.54|306.66|308.62|305.74|0
1648128670000|2022-03-24 13:31:10|308.56|305.68|308.82|305.94|308.82|305.94|308.56|305.68|0
1648128680000|2022-03-24 13:31:20|308.43|305.55|307.91|305.03|308.43|305.55|307.91|305.03|0
1648128690000|2022-03-24 13:31:30|307.64|304.76|307.38|304.5|307.64|304.76|307.38|304.5|0
1648128700000|2022-03-24 13:31:40|307.25|304.37|307.51|304.63|307.77|304.89|307.25|304.37|0
1648128710000|2022-03-24 13:31:50|307.38|304.5|307.25|304.37|307.64|304.76|307.25|304.37|0
1648128720000|2022-03-24 13:32:00|307.12|304.24|306.73|303.85|307.12|304.24|306.73|303.85|0
1648128730000|2022-03-24 13:32:10|306.6|303.72|306.99|304.11|307.25|304.37|306.6|303.72|0
1648128740000|2022-03-24 13:32:20|306.86|303.98|307.77|304.89|307.77|304.89|306.86|303.98|0
1648128750000|2022-03-24 13:32:30|307.91|305.03|308.17|305.29|308.17|305.29|307.51|304.63|0
1648128760000|2022-03-24 13:32:40|308.04|305.16|307.91|305.03|308.04|305.16|307.91|305.03|0
1648128770000|2022-03-24 13:32:50|307.64|304.76|307.12|304.24|307.64|304.76|307.12|304.24|0
1648128780000|2022-03-24 13:33:00|306.99|304.11|306.99|304.11|306.99|304.11|306.73|303.85|0
1648128790000|2022-03-24 13:33:10|306.86|303.98|306.73|303.85|306.99|304.11|306.73|303.85|0
1648128800000|2022-03-24 13:33:20|306.6|303.72|306.6|303.72|306.73|303.85|306.6|303.72|0
1648128810000|2022-03-24 13:33:30|306.73|303.85|307.38|304.5|307.38|304.5|306.73|303.85|0
1648128820000|2022-03-24 13:33:40|307.51|304.63|307.12|304.24|307.51|304.63|307.12|304.24|0
1648128830000|2022-03-24 13:33:50|307.25|304.37|306.99|304.11|307.38|304.5|306.99|304.11|0
1648128840000|2022-03-24 13:34:00|306.47|303.59|306.34|303.46|306.47|303.59|306.21|303.33|0
1648128850000|2022-03-24 13:34:10|306.21|303.33|305.94|303.06|306.21|303.33|305.94|303.06|0
1648128860000|2022-03-24 13:34:20|306.27|303.39|306.34|303.46|306.34|303.46|306.07|303.19|0
1648128870000|2022-03-24 13:34:30|306.07|303.19|306.21|303.33|306.21|303.33|305.68|302.8|0
1648128880000|2022-03-24 13:34:40|306.07|303.19|305.42|302.54|306.07|303.19|305.42|302.54|0
1648128890000|2022-03-24 13:34:50|305.68|302.8|305.81|302.93|305.81|302.93|305.42|302.54|0
1648128900000|2022-03-24 13:35:00|305.42|302.54|305.03|302.15|305.42|302.54|305.03|302.15|0
1648128910000|2022-03-24 13:35:10|305.42|302.54|305.29|302.41|305.42|302.54|304.9|302.02|0
1648128920000|2022-03-24 13:35:20|305.03|302.15|304.77|301.89|305.03|302.15|304.77|301.89|0
1648128930000|2022-03-24 13:35:30|304.64|301.76|304.12|301.24|304.64|301.76|304.12|301.24|0
1648128940000|2022-03-24 13:35:40|304.51|301.63|304.38|301.5|304.51|301.63|304.38|301.5|0
1648128950000|2022-03-24 13:35:50|304.25|301.37|303.86|300.98|304.25|301.37|303.86|300.98|0
1648128960000|2022-03-24 13:36:00|303.99|301.11|303.86|300.98|303.99|301.11|303.6|300.72|0
1648128970000|2022-03-24 13:36:10|304.12|301.24|304.38|301.5|304.9|302.02|304.12|301.24|0
1648128980000|2022-03-24 13:36:20|303.99|301.11|304.25|301.37|304.38|301.5|303.86|300.98|0
1648128990000|2022-03-24 13:36:30|304.38|301.5|304.51|301.63|304.51|301.63|304.12|301.24|0
1648129000000|2022-03-24 13:36:40|304.64|301.76|304.9|302.02|304.9|302.02|304.64|301.76|0
1648129010000|2022-03-24 13:36:50|304.77|301.89|304.38|301.5|304.77|301.89|304.38|301.5|0
1648129020000|2022-03-24 13:37:00|304.12|301.24|304.77|301.89|305.16|302.28|304.12|301.24|0
1648129030000|2022-03-24 13:37:10|305.16|302.28|304.51|301.63|305.16|302.28|304.38|301.5|0
1648129040000|2022-03-24 13:37:20|304.77|301.89|305.16|302.28|305.16|302.28|304.77|301.89|0
1648129050000|2022-03-24 13:37:30|304.64|301.76|304.25|301.37|304.64|301.76|304.25|301.37|0
1648129060000|2022-03-24 13:37:40|304.12|301.24|304.25|301.37|304.25|301.37|303.99|301.11|0
1648129070000|2022-03-24 13:37:50|304.31|301.43|305.03|302.15|305.03|302.15|304.12|301.24|0
1648129080000|2022-03-24 13:38:00|304.77|301.89|304.64|301.76|305.03|302.15|304.64|301.76|0
1648129090000|2022-03-24 13:38:10|304.77|301.89|304.77|301.89|304.77|301.89|304.77|301.89|0
1648129100000|2022-03-24 13:38:20|304.38|301.5|303.99|301.11|304.38|301.5|303.99|301.11|0
1648129110000|2022-03-24 13:38:30|304.38|301.5|304.25|301.37|304.51|301.63|304.25|301.37|0
1648129120000|2022-03-24 13:38:40|304.12|301.24|304.38|301.5|304.77|301.89|304.12|301.24|0
1648129130000|2022-03-24 13:38:50|304.12|301.24|304.64|301.76|304.64|301.76|304.12|301.24|0
1648129140000|2022-03-24 13:39:00|304.7|301.82|305.55|302.67|305.55|302.67|304.7|301.82|0
1648129150000|2022-03-24 13:39:10|305.81|302.93|305.42|302.54|305.81|302.93|305.42|302.54|0
1648129160000|2022-03-24 13:39:20|305.29|302.41|305.68|302.8|305.68|302.8|305.03|302.15|0
1648129170000|2022-03-24 13:39:30|305.81|302.93|305.81|302.93|305.81|302.93|305.81|302.93|0
1648129180000|2022-03-24 13:39:40|305.29|302.41|305.55|302.67|305.55|302.67|305.29|302.41|0
1648129190000|2022-03-24 13:39:50|305.42|302.54|305.55|302.67|305.55|302.67|305.42|302.54|0
1648129200000|2022-03-24 13:40:00|305.29|302.41|306|303.12|306.07|303.19|305.29|302.41|0
1648129210000|2022-03-24 13:40:10|305.16|302.28|305.42|302.54|305.42|302.54|305.03|302.15|0
1648129220000|2022-03-24 13:40:20|305.48|302.6|305.68|302.8|305.68|302.8|305.48|302.6|0
1648129230000|2022-03-24 13:40:30|305.87|302.99|306.33|303.45|306.33|303.45|305.81|302.93|0
1648129240000|2022-03-24 13:40:40|306.2|303.32|305.94|303.06|306.33|303.45|305.94|303.06|0
1648129250000|2022-03-24 13:40:50|306.07|303.19|306.86|303.98|306.86|303.98|306.07|303.19|0
1648129260000|2022-03-24 13:41:00|307.38|304.5|307.38|304.5|307.51|304.63|307.38|304.5|0
1648129270000|2022-03-24 13:41:10|307.25|304.37|306.86|303.98|307.25|304.37|306.86|303.98|0
1648129280000|2022-03-24 13:41:20|306.72|303.84|306.86|303.98|306.99|304.11|306.72|303.84|0
1648129290000|2022-03-24 13:41:30|306.59|303.71|307.25|304.37|307.25|304.37|306.46|303.58|0
1648129300000|2022-03-24 13:41:40|307.38|304.5|308.03|305.15|308.03|305.15|307.38|304.5|0
1648129310000|2022-03-24 13:41:50|308.29|305.41|308.95|306.07|308.95|306.07|308.29|305.41|0
1648129320000|2022-03-24 13:42:00|309.21|306.33|308.95|306.07|309.21|306.33|308.95|306.07|0
1648129330000|2022-03-24 13:42:10|309.21|306.33|309.47|306.59|309.47|306.59|309.21|306.33|0
1648129340000|2022-03-24 13:42:20|309.34|306.46|310.66|307.78|310.66|307.78|309.34|306.46|0
1648129350000|2022-03-24 13:42:30|310.53|307.65|309.87|306.99|310.53|307.65|309.87|306.99|0
1648129360000|2022-03-24 13:42:40|309.74|306.86|309.74|306.86|309.87|306.99|309.61|306.73|0
1648129370000|2022-03-24 13:42:50|309.47|306.59|310|307.12|310|307.12|309.47|306.59|0
1648129380000|2022-03-24 13:43:00|309.74|306.86|309.87|306.99|310|307.12|309.74|306.86|0
1648129390000|2022-03-24 13:43:10|310.06|307.18|309.21|306.33|310.06|307.18|309.21|306.33|0
1648129400000|2022-03-24 13:43:20|309.08|306.2|308.95|306.07|309.21|306.33|308.95|306.07|0
1648129410000|2022-03-24 13:43:30|309.01|306.13|309.08|306.2|309.21|306.33|309.01|306.13|0
1648129420000|2022-03-24 13:43:40|309.14|306.26|309.14|306.26|309.21|306.33|309.08|306.2|0
1648129430000|2022-03-24 13:43:50|309.47|306.59|309.61|306.73|309.61|306.73|309.47|306.59|0
1648129440000|2022-03-24 13:44:00|309.47|306.59|309.47|306.59|309.61|306.73|309.47|306.59|0
1648129450000|2022-03-24 13:44:10|309.54|306.66|309.21|306.33|309.54|306.66|309.21|306.33|0
1648129460000|2022-03-24 13:44:20|309.61|306.73|309.61|306.73|309.61|306.73|309.61|306.73|0
1648129470000|2022-03-24 13:44:30|309.41|306.53|309.34|306.46|309.47|306.59|309.34|306.46|0
1648129480000|2022-03-24 13:44:40|309.47|306.59|309.34|306.46|309.47|306.59|309.34|306.46|0
1648129490000|2022-03-24 13:44:50|309.27|306.39|309.41|306.53|309.47|306.59|309.27|306.39|0
1648129500000|2022-03-24 13:45:00|309.67|306.79|310.79|307.91|310.79|307.91|309.67|306.79|0
1648129510000|2022-03-24 13:45:10|310.52|307.64|310.39|307.51|310.52|307.64|310.13|307.25|0
1648129520000|2022-03-24 13:45:20|310.06|307.18|307.9|305.02|310.06|307.18|307.9|305.02|0
1648129530000|2022-03-24 13:45:30|307.77|304.89|308.03|305.15|308.03|305.15|307.77|304.89|0
1648129540000|2022-03-24 13:45:40|307.77|304.89|308.03|305.15|308.03|305.15|307.77|304.89|0
1648129550000|2022-03-24 13:45:50|308.22|305.34|308.29|305.41|308.42|305.54|308.22|305.34|0
1648129560000|2022-03-24 13:46:00|308.49|305.61|307.9|305.02|308.49|305.61|307.9|305.02|0
1648129570000|2022-03-24 13:46:10|307.25|304.37|307.51|304.63|307.9|305.02|307.25|304.37|0
1648129580000|2022-03-24 13:46:20|307.64|304.76|308.03|305.15|308.03|305.15|307.64|304.76|0
1648129590000|2022-03-24 13:46:30|307.9|305.02|308.42|305.54|308.55|305.67|307.9|305.02|0
1648129600000|2022-03-24 13:46:40|308.55|305.67|309.6|306.72|309.6|306.72|308.55|305.67|0
1648129610000|2022-03-24 13:46:50|309.87|306.99|309.47|306.59|310.13|307.25|309.47|306.59|0
1648129620000|2022-03-24 13:47:00|309.21|306.33|309.21|306.33|309.54|306.66|309.21|306.33|0
1648129630000|2022-03-24 13:47:10|309.08|306.2|308.95|306.07|309.08|306.2|308.88|306|0
1648129640000|2022-03-24 13:47:20|308.69|305.81|308.55|305.67|308.69|305.81|308.29|305.41|0
1648129650000|2022-03-24 13:47:30|309.08|306.2|308.69|305.81|309.08|306.2|308.29|305.41|0
1648129660000|2022-03-24 13:47:40|308.55|305.67|308.55|305.67|308.82|305.94|308.55|305.67|0
1648129670000|2022-03-24 13:47:50|309.21|306.33|309.08|306.2|309.21|306.33|308.82|305.94|0
1648129680000|2022-03-24 13:48:00|309.21|306.33|308.42|305.54|309.21|306.33|308.42|305.54|0
1648129690000|2022-03-24 13:48:10|308.55|305.67|308.55|305.67|308.69|305.81|308.55|305.67|0
1648129700000|2022-03-24 13:48:20|308.82|305.94|308.95|306.07|308.95|306.07|308.69|305.81|0
1648129710000|2022-03-24 13:48:30|308.82|305.94|308.16|305.28|308.82|305.94|308.16|305.28|0
1648129720000|2022-03-24 13:48:40|308.42|305.54|308.55|305.67|308.55|305.67|308.29|305.41|0
1648129730000|2022-03-24 13:48:50|308.68|305.8|308.95|306.07|308.95|306.07|308.68|305.8|0
1648129740000|2022-03-24 13:49:00|308.68|305.8|308.68|305.8|308.88|306|308.68|305.8|0
1648129750000|2022-03-24 13:49:10|308.42|305.54|308.55|305.67|308.55|305.67|308.29|305.41|0
1648129760000|2022-03-24 13:49:20|308.95|306.07|308.68|305.8|308.95|306.07|308.68|305.8|0
1648129770000|2022-03-24 13:49:30|308.55|305.67|308.42|305.54|308.82|305.94|308.42|305.54|0
1648129780000|2022-03-24 13:49:40|308.55|305.67|308.35|305.47|308.55|305.67|308.35|305.47|0
1648129790000|2022-03-24 13:49:50|308.42|305.54|308.03|305.15|308.42|305.54|307.9|305.02|0
1648129800000|2022-03-24 13:50:00|307.64|304.76|307.24|304.36|307.64|304.76|306.98|304.1|0
1648129810000|2022-03-24 13:50:10|306.98|304.1|306.59|303.71|306.98|304.1|306.46|303.58|0
1648129820000|2022-03-24 13:50:20|306.98|304.1|307.11|304.23|307.11|304.23|306.85|303.97|0
1648129830000|2022-03-24 13:50:30|307.37|304.49|307.77|304.89|307.77|304.89|307.37|304.49|0
1648129840000|2022-03-24 13:50:40|307.57|304.69|307.77|304.89|307.77|304.89|307.37|304.49|0
1648129850000|2022-03-24 13:50:50|307.37|304.49|307.77|304.89|307.77|304.89|307.37|304.49|0
1648129860000|2022-03-24 13:51:00|308.03|305.15|309.08|306.2|309.08|306.2|308.03|305.15|0
1648129870000|2022-03-24 13:51:10|309.21|306.33|309.21|306.33|309.47|306.59|309.21|306.33|0
1648129880000|2022-03-24 13:51:20|309.73|306.85|310.26|307.38|310.26|307.38|309.73|306.85|0
1648129890000|2022-03-24 13:51:30|309.87|306.99|310.26|307.38|310.26|307.38|309.73|306.85|0
1648129900000|2022-03-24 13:51:40|310.52|307.64|309.73|306.85|310.52|307.64|309.73|306.85|0
1648129910000|2022-03-24 13:51:50|310.39|307.51|309.86|306.98|310.52|307.64|309.86|306.98|0
1648129920000|2022-03-24 13:52:00|310|307.12|311.31|308.43|311.31|308.43|310|307.12|0
1648129930000|2022-03-24 13:52:10|311.05|308.17|311.05|308.17|311.44|308.56|311.05|308.17|0
1648129940000|2022-03-24 13:52:20|311.18|308.3|311.05|308.17|311.84|308.96|311.05|308.17|0
1648129950000|2022-03-24 13:52:30|310.26|307.38|308.95|306.07|310.26|307.38|308.95|306.07|0
1648129960000|2022-03-24 13:52:40|308.81|305.93|308.81|305.93|308.81|305.93|308.68|305.8|0
1648129970000|2022-03-24 13:52:50|308.55|305.67|308.68|305.8|308.68|305.8|308.42|305.54|0
1648129980000|2022-03-24 13:53:00|308.42|305.54|308.16|305.28|308.95|306.07|308.16|305.28|0
1648129990000|2022-03-24 13:53:10|307.9|305.02|307.57|304.69|307.9|305.02|307.57|304.69|0
1648130000000|2022-03-24 13:53:20|308.03|305.15|308.68|305.8|308.68|305.8|308.03|305.15|0
1648130010000|2022-03-24 13:53:30|308.29|305.41|308.55|305.67|308.55|305.67|308.29|305.41|0
1648130020000|2022-03-24 13:53:40|308.48|305.6|308.95|306.07|309.47|306.59|308.42|305.54|0
1648130030000|2022-03-24 13:53:50|309.21|306.33|309.73|306.85|309.73|306.85|309.08|306.2|0
1648130040000|2022-03-24 13:54:00|309.6|306.72|309.47|306.59|309.93|307.05|309.47|306.59|0
1648130050000|2022-03-24 13:54:10|309.34|306.46|309.34|306.46|309.34|306.46|308.94|306.06|0
1648130060000|2022-03-24 13:54:20|309.4|306.52|309.6|306.72|309.6|306.72|309.34|306.46|0
1648130070000|2022-03-24 13:54:30|309.73|306.85|310.39|307.51|310.39|307.51|309.73|306.85|0
1648130080000|2022-03-24 13:54:40|310.92|308.04|310.65|307.77|310.92|308.04|310.52|307.64|0
1648130090000|2022-03-24 13:54:50|310.13|307.25|309.93|307.05|310.13|307.25|309.93|307.05|0
1648130100000|2022-03-24 13:55:00|310.06|307.18|312.05|309.17|312.05|309.17|310.06|307.18|0
1648130110000|2022-03-24 13:55:10|311.92|309.04|312.31|309.43|312.31|309.43|311.92|309.04|0
1648130120000|2022-03-24 13:55:20|312.44|309.56|312.7|309.82|312.7|309.82|312.44|309.56|0
1648130130000|2022-03-24 13:55:30|312.84|309.96|311.65|308.77|312.84|309.96|311.65|308.77|0
1648130140000|2022-03-24 13:55:40|312.18|309.3|312.18|309.3|312.18|309.3|312.18|309.3|0
1648130150000|2022-03-24 13:55:50|312.05|309.17|312.57|309.69|312.57|309.69|312.05|309.17|0
1648130160000|2022-03-24 13:56:00|312.7|309.82|312.18|309.3|312.84|309.96|312.18|309.3|0
1648130170000|2022-03-24 13:56:10|312.05|309.17|311.78|308.9|312.05|309.17|311.78|308.9|0
1648130180000|2022-03-24 13:56:20|311.65|308.77|311.78|308.9|311.78|308.9|311.65|308.77|0
1648130190000|2022-03-24 13:56:30|311.91|309.03|312.05|309.17|312.05|309.17|311.65|308.77|0
1648130200000|2022-03-24 13:56:40|312.18|309.3|311.91|309.03|312.18|309.3|311.91|309.03|0
1648130210000|2022-03-24 13:56:50|311.78|308.9|311.78|308.9|311.91|309.03|311.78|308.9|0
1648130220000|2022-03-24 13:57:00|312.31|309.43|312.18|309.3|312.31|309.43|312.18|309.3|0
1648130230000|2022-03-24 13:57:10|312.05|309.17|311.98|309.1|312.18|309.3|311.91|309.03|0
1648130240000|2022-03-24 13:57:20|312.18|309.3|312.18|309.3|312.31|309.43|312.18|309.3|0
1648130250000|2022-03-24 13:57:30|311.98|309.1|311.78|308.9|311.98|309.1|311.78|308.9|0
1648130260000|2022-03-24 13:57:40|311.65|308.77|311.13|308.25|311.65|308.77|311.13|308.25|0
1648130270000|2022-03-24 13:57:50|311.06|308.18|311.26|308.38|311.26|308.38|310.86|307.98|0
1648130280000|2022-03-24 13:58:00|311.39|308.51|311.13|308.25|311.39|308.51|311.13|308.25|0
1648130290000|2022-03-24 13:58:10|310.99|308.11|310.73|307.85|310.99|308.11|310.73|307.85|0
1648130300000|2022-03-24 13:58:20|310.47|307.59|310.53|307.65|310.53|307.65|310.34|307.46|0
1648130310000|2022-03-24 13:58:30|311.12|308.24|310.99|308.11|311.12|308.24|310.99|308.11|0
1648130320000|2022-03-24 13:58:40|310.66|307.78|310.21|307.33|310.66|307.78|310.21|307.33|0
1648130330000|2022-03-24 13:58:50|310.4|307.52|309.94|307.06|310.4|307.52|309.94|307.06|0
1648130340000|2022-03-24 13:59:00|309.81|306.93|309.55|306.67|309.81|306.93|309.55|306.67|0
1648130350000|2022-03-24 13:59:10|309.94|307.06|311.86|308.98|311.86|308.98|309.94|307.06|0
1648130360000|2022-03-24 13:59:20|312.26|309.38|311.86|308.98|312.26|309.38|311.86|308.98|0
1648130370000|2022-03-24 13:59:30|312.26|309.38|311.99|309.11|312.26|309.38|311.99|309.11|0
1648130380000|2022-03-24 13:59:40|311.86|308.98|311.47|308.59|311.86|308.98|311.47|308.59|0
1648130390000|2022-03-24 13:59:50|310.81|307.93|310.81|307.93|310.94|308.06|310.81|307.93|0
1648130400000|2022-03-24 14:00:00|310.94|308.06|311.6|308.72|311.6|308.72|310.94|308.06|0
1648130410000|2022-03-24 14:00:10|311.92|309.04|311.86|308.98|311.92|309.04|311.73|308.85|0
1648130420000|2022-03-24 14:00:20|312.12|309.24|312.26|309.38|312.39|309.51|312.12|309.24|0
1648130430000|2022-03-24 14:00:30|311.99|309.11|311.34|308.46|311.99|309.11|311.34|308.46|0
1648130440000|2022-03-24 14:00:40|311.27|308.39|312.65|309.77|312.65|309.77|311.27|308.39|0
1648130450000|2022-03-24 14:00:50|312.91|310.03|312.65|309.77|312.91|310.03|312.65|309.77|0
1648130460000|2022-03-24 14:01:00|312.52|309.64|313.57|310.69|313.57|310.69|312.52|309.64|0
1648130470000|2022-03-24 14:01:10|314.23|311.35|315.15|312.27|315.28|312.4|314.1|311.22|0
1648130480000|2022-03-24 14:01:20|315.02|312.14|314.1|311.22|315.02|312.14|314.1|311.22|0
1648130490000|2022-03-24 14:01:30|313.83|310.95|313.96|311.08|313.96|311.08|313.44|310.56|0
1648130500000|2022-03-24 14:01:40|314.49|311.61|314.1|311.22|314.62|311.74|314.1|311.22|0
1648130510000|2022-03-24 14:01:50|314.23|311.35|314.23|311.35|314.36|311.48|314.23|311.35|0
1648130520000|2022-03-24 14:02:00|314.1|311.22|314.36|311.48|314.36|311.48|313.83|310.95|0
1648130530000|2022-03-24 14:02:10|314.62|311.74|314.69|311.81|314.76|311.88|314.49|311.61|0
1648130540000|2022-03-24 14:02:20|315.55|312.67|314.89|312.01|315.55|312.67|314.89|312.01|0
1648130550000|2022-03-24 14:02:30|315.15|312.27|315.28|312.4|315.28|312.4|315.15|312.27|0
1648130560000|2022-03-24 14:02:40|315.55|312.67|315.74|312.86|315.74|312.86|315.55|312.67|0
1648130570000|2022-03-24 14:02:50|315.42|312.54|316.21|313.33|316.21|313.33|315.42|312.54|0
1648130580000|2022-03-24 14:03:00|316.27|313.39|316.47|313.59|316.61|313.73|316.27|313.39|0
1648130590000|2022-03-24 14:03:10|316.61|313.73|316.47|313.59|316.61|313.73|316.47|313.59|0
1648130600000|2022-03-24 14:03:20|316.74|313.86|317.27|314.39|317.27|314.39|316.74|313.86|0
1648130610000|2022-03-24 14:03:30|317|314.12|316.74|313.86|317|314.12|316.74|313.86|0
1648130620000|2022-03-24 14:03:40|316.47|313.59|316.6|313.72|316.74|313.86|316.47|313.59|0
1648130630000|2022-03-24 14:03:50|317.27|314.39|317.27|314.39|317.27|314.39|317|314.12|0
1648130640000|2022-03-24 14:04:00|317.13|314.25|316.6|313.72|317.13|314.25|316.6|313.72|0
1648130650000|2022-03-24 14:04:10|316.21|313.33|316.6|313.72|316.6|313.72|316.21|313.33|0
1648130660000|2022-03-24 14:04:20|316.47|313.59|316.21|313.33|316.74|313.86|316.08|313.2|0
1648130670000|2022-03-24 14:04:30|316.08|313.2|316.21|313.33|316.27|313.39|316.08|313.2|0
1648130680000|2022-03-24 14:04:40|316.4|313.52|316.01|313.13|316.4|313.52|315.94|313.06|0
1648130690000|2022-03-24 14:04:50|316.08|313.2|316.21|313.33|316.21|313.33|316.08|313.2|0
1648130700000|2022-03-24 14:05:00|316.6|313.72|317|314.12|317|314.12|316.34|313.46|0
1648130710000|2022-03-24 14:05:10|317.27|314.39|318.06|315.18|318.06|315.18|317.27|314.39|0
1648130720000|2022-03-24 14:05:20|317.93|315.05|317.8|314.92|317.93|315.05|317.4|314.52|0
1648130730000|2022-03-24 14:05:30|317.66|314.78|317.8|314.92|317.8|314.92|317.6|314.72|0
1648130740000|2022-03-24 14:05:40|317.66|314.78|317.27|314.39|317.66|314.78|317.27|314.39|0
1648130750000|2022-03-24 14:05:50|317.46|314.58|317.53|314.65|317.73|314.85|317.46|314.58|0
1648130760000|2022-03-24 14:06:00|317.66|314.78|317.8|314.92|317.93|315.05|317.66|314.78|0
1648130770000|2022-03-24 14:06:10|317.4|314.52|317.27|314.39|317.53|314.65|317.27|314.39|0
1648130780000|2022-03-24 14:06:20|317|314.12|316.34|313.46|317|314.12|316.34|313.46|0
1648130790000|2022-03-24 14:06:30|316.07|313.19|316.21|313.33|316.21|313.33|315.94|313.06|0
1648130800000|2022-03-24 14:06:40|316.34|313.46|316.74|313.86|316.74|313.86|316.21|313.33|0
1648130810000|2022-03-24 14:06:50|316.6|313.72|316.67|313.79|316.74|313.86|316.6|313.72|0
1648130820000|2022-03-24 14:07:00|316.21|313.33|315.94|313.06|316.21|313.33|315.81|312.93|0
1648130830000|2022-03-24 14:07:10|316.01|313.13|315.41|312.53|316.07|313.19|315.41|312.53|0
1648130840000|2022-03-24 14:07:20|315.28|312.4|315.94|313.06|315.94|313.06|315.28|312.4|0
1648130850000|2022-03-24 14:07:30|316.07|313.19|316.21|313.33|316.21|313.33|316.07|313.19|0
1648130860000|2022-03-24 14:07:40|316.07|313.19|315.94|313.06|316.14|313.26|315.94|313.06|0
1648130870000|2022-03-24 14:07:50|316.21|313.33|316.6|313.72|316.6|313.72|316.21|313.33|0
1648130880000|2022-03-24 14:08:00|316.87|313.99|316.34|313.46|316.87|313.99|316.34|313.46|0
1648130890000|2022-03-24 14:08:10|316.21|313.33|316.07|313.19|316.6|313.72|316.07|313.19|0
1648130900000|2022-03-24 14:08:20|316.47|313.59|316.47|313.59|316.47|313.59|316.47|313.59|0
1648130910000|2022-03-24 14:08:30|316.67|313.79|316.87|313.99|316.87|313.99|316.67|313.79|0
1648130920000|2022-03-24 14:08:40|316.47|313.59|316.87|313.99|316.87|313.99|316.47|313.59|0
1648130930000|2022-03-24 14:08:50|316.34|313.46|315.81|312.93|316.34|313.46|315.81|312.93|0
1648130940000|2022-03-24 14:09:00|315.41|312.53|315.68|312.8|315.68|312.8|315.41|312.53|0
1648130950000|2022-03-24 14:09:10|316.07|313.19|316.34|313.46|316.47|313.59|316.07|313.19|0
1648130960000|2022-03-24 14:09:20|316.47|313.59|316.47|313.59|316.47|313.59|316.21|313.33|0
1648130970000|2022-03-24 14:09:30|316.6|313.72|316.07|313.19|316.6|313.72|316.07|313.19|0
1648130980000|2022-03-24 14:09:40|315.94|313.06|316.73|313.85|316.73|313.85|315.94|313.06|0
1648130990000|2022-03-24 14:09:50|316.6|313.72|316.73|313.85|316.73|313.85|316.6|313.72|0
1648131000000|2022-03-24 14:10:00|316.87|313.99|316.21|313.33|316.87|313.99|316.21|313.33|0
1648131010000|2022-03-24 14:10:10|316.47|313.59|315.94|313.06|316.47|313.59|315.94|313.06|0
1648131020000|2022-03-24 14:10:20|315.54|312.66|315.02|312.14|315.54|312.66|315.02|312.14|0
1648131030000|2022-03-24 14:10:30|314.75|311.87|315.15|312.27|315.34|312.46|314.75|311.87|0
1648131040000|2022-03-24 14:10:40|314.88|312|314.49|311.61|314.88|312|314.49|311.61|0
1648131050000|2022-03-24 14:10:50|314.36|311.48|314.09|311.21|314.36|311.48|314.09|311.21|0
1648131060000|2022-03-24 14:11:00|314.36|311.48|314.49|311.61|314.62|311.74|314.36|311.48|0
1648131070000|2022-03-24 14:11:10|314.62|311.74|314.88|312|315.02|312.14|314.62|311.74|0
1648131080000|2022-03-24 14:11:20|314.75|311.87|314.88|312|315.02|312.14|314.75|311.87|0
1648131090000|2022-03-24 14:11:30|315.02|312.14|315.15|312.27|315.28|312.4|315.02|312.14|0
1648131100000|2022-03-24 14:11:40|315.02|312.14|315.02|312.14|315.02|312.14|314.75|311.87|0
1648131110000|2022-03-24 14:11:50|314.75|311.87|315.28|312.4|315.28|312.4|314.75|311.87|0
1648131120000|2022-03-24 14:12:00|315.15|312.27|315.28|312.4|315.28|312.4|314.88|312|0
1648131130000|2022-03-24 14:12:10|314.88|312|314.36|311.48|314.88|312|314.36|311.48|0
1648131140000|2022-03-24 14:12:20|314.22|311.34|314.49|311.61|314.49|311.61|314.22|311.34|0
1648131150000|2022-03-24 14:12:30|314.62|311.74|314.75|311.87|314.75|311.87|314.49|311.61|0
1648131160000|2022-03-24 14:12:40|314.88|312|315.54|312.66|315.54|312.66|314.88|312|0
1648131170000|2022-03-24 14:12:50|315.68|312.8|315.68|312.8|315.68|312.8|315.68|312.8|0
1648131180000|2022-03-24 14:13:00|315.81|312.93|316.07|313.19|316.2|313.32|315.81|312.93|0
1648131190000|2022-03-24 14:13:10|315.81|312.93|315.94|313.06|315.94|313.06|315.54|312.66|0
1648131200000|2022-03-24 14:13:20|315.81|312.93|316.6|313.72|316.6|313.72|315.81|312.93|0
1648131210000|2022-03-24 14:13:30|316.34|313.46|316.47|313.59|316.6|313.72|316.34|313.46|0
1648131220000|2022-03-24 14:13:40|316.6|313.72|315.81|312.93|316.6|313.72|315.81|312.93|0
1648131230000|2022-03-24 14:13:50|315.67|312.79|315.28|312.4|315.67|312.79|315.28|312.4|0
1648131240000|2022-03-24 14:14:00|315.15|312.27|314.35|311.47|315.15|312.27|314.35|311.47|0
1648131250000|2022-03-24 14:14:10|314.49|311.61|314.62|311.74|314.75|311.87|314.49|311.61|0
1648131260000|2022-03-24 14:14:20|315.15|312.27|315.01|312.13|315.15|312.27|315.01|312.13|0
1648131270000|2022-03-24 14:14:30|315.15|312.27|315.81|312.93|315.81|312.93|315.15|312.27|0
1648131280000|2022-03-24 14:14:40|315.94|313.06|315.74|312.86|315.94|313.06|315.67|312.79|0
1648131290000|2022-03-24 14:14:50|315.81|312.93|315.41|312.53|315.81|312.93|315.28|312.4|0
1648131300000|2022-03-24 14:15:00|315.81|312.93|316.04|313.16|316.17|313.29|315.41|312.53|0
1648131310000|2022-03-24 14:15:10|315.18|312.3|313.91|311.03|315.31|312.43|313.91|311.03|0
1648131320000|2022-03-24 14:15:20|313.65|310.77|313.25|310.37|313.65|310.77|313.25|310.37|0
1648131330000|2022-03-24 14:15:30|313.12|310.24|313.12|310.24|313.12|310.24|312.99|310.11|0
1648131340000|2022-03-24 14:15:40|312.99|310.11|313.38|310.5|313.38|310.5|312.99|310.11|0
1648131350000|2022-03-24 14:15:50|313.52|310.64|313.52|310.64|313.78|310.9|313.52|310.64|0
1648131360000|2022-03-24 14:16:00|313.12|310.24|312.46|309.58|313.12|310.24|312.46|309.58|0
1648131370000|2022-03-24 14:16:10|312.39|309.51|312.2|309.32|312.59|309.71|312.2|309.32|0
1648131380000|2022-03-24 14:16:20|312.06|309.18|311.93|309.05|312.06|309.18|311.93|309.05|0
1648131390000|2022-03-24 14:16:30|311.8|308.92|311.67|308.79|311.93|309.05|311.67|308.79|0
1648131400000|2022-03-24 14:16:40|311.8|308.92|312.06|309.18|312.06|309.18|311.8|308.92|0
1648131410000|2022-03-24 14:16:50|311.67|308.79|311.93|309.05|311.93|309.05|311.67|308.79|0
1648131420000|2022-03-24 14:17:00|312.2|309.32|312.13|309.25|312.2|309.32|312|309.12|0
1648131430000|2022-03-24 14:17:10|312.06|309.18|312.2|309.32|312.26|309.38|312.06|309.18|0
1648131440000|2022-03-24 14:17:20|311.93|309.05|312.06|309.18|312.2|309.32|311.93|309.05|0
1648131450000|2022-03-24 14:17:30|311.8|308.92|311.8|308.92|311.8|308.92|311.67|308.79|0
1648131460000|2022-03-24 14:17:40|311.67|308.79|311.67|308.79|311.67|308.79|311.67|308.79|0
1648131470000|2022-03-24 14:17:50|310.75|307.87|310.22|307.34|310.75|307.87|310.22|307.34|0
1648131480000|2022-03-24 14:18:00|310.35|307.47|310.49|307.61|310.49|307.61|310.22|307.34|0
1648131490000|2022-03-24 14:18:10|310.62|307.74|309.57|306.69|310.62|307.74|309.57|306.69|0
1648131500000|2022-03-24 14:18:20|309.17|306.29|308.52|305.64|309.17|306.29|308.52|305.64|0
1648131510000|2022-03-24 14:18:30|308.26|305.38|308.39|305.51|308.52|305.64|308.26|305.38|0
1648131520000|2022-03-24 14:18:40|308.52|305.64|308.52|305.64|308.52|305.64|308.39|305.51|0
1648131530000|2022-03-24 14:18:50|308.65|305.77|308.52|305.64|308.78|305.9|308.52|305.64|0
1648131540000|2022-03-24 14:19:00|308.32|305.44|308.26|305.38|308.32|305.44|308.13|305.25|0
1648131550000|2022-03-24 14:19:10|308.13|305.25|307.86|304.98|308.13|305.25|307.86|304.98|0
1648131560000|2022-03-24 14:19:20|307.73|304.85|308.26|305.38|308.26|305.38|307.6|304.72|0
1648131570000|2022-03-24 14:19:30|308.52|305.64|308.39|305.51|308.52|305.64|308.39|305.51|0
1648131580000|2022-03-24 14:19:40|308.65|305.77|308.78|305.9|308.78|305.9|308.39|305.51|0
1648131590000|2022-03-24 14:19:50|308.65|305.77|308.91|306.03|308.91|306.03|308.65|305.77|0
1648131600000|2022-03-24 14:20:00|309.17|306.29|309.7|306.82|309.83|306.95|309.17|306.29|0
1648131610000|2022-03-24 14:20:10|309.57|306.69|309.7|306.82|309.83|306.95|309.57|306.69|0
1648131620000|2022-03-24 14:20:20|309.43|306.55|309.43|306.55|309.43|306.55|309.43|306.55|0
1648131630000|2022-03-24 14:20:30|309.3|306.42|308.65|305.77|309.3|306.42|308.65|305.77|0
1648131640000|2022-03-24 14:20:40|308.52|305.64|308.19|305.31|308.65|305.77|308.19|305.31|0
1648131650000|2022-03-24 14:20:50|307.99|305.11|308.39|305.51|308.39|305.51|307.99|305.11|0
1648131660000|2022-03-24 14:21:00|308.52|305.64|309.3|306.42|309.3|306.42|308.52|305.64|0
1648131670000|2022-03-24 14:21:10|308.78|305.9|308.58|305.7|308.78|305.9|308.39|305.51|0
1648131680000|2022-03-24 14:21:20|308.52|305.64|308.26|305.38|308.65|305.77|308.26|305.38|0
1648131690000|2022-03-24 14:21:30|308.65|305.77|308.91|306.03|308.91|306.03|308.52|305.64|0
1648131700000|2022-03-24 14:21:40|309.04|306.16|309.43|306.55|309.43|306.55|309.04|306.16|0
1648131710000|2022-03-24 14:21:50|309.5|306.62|309.7|306.82|309.96|307.08|309.5|306.62|0
1648131720000|2022-03-24 14:22:00|309.96|307.08|309.83|306.95|310.22|307.34|309.83|306.95|0
1648131730000|2022-03-24 14:22:10|309.7|306.82|309.96|307.08|309.96|307.08|309.7|306.82|0
1648131740000|2022-03-24 14:22:20|309.7|306.82|309.83|306.95|309.96|307.08|309.7|306.82|0
1648131750000|2022-03-24 14:22:30|309.96|307.08|309.83|306.95|310.15|307.27|309.83|306.95|0
1648131760000|2022-03-24 14:22:40|309.96|307.08|309.56|306.68|309.96|307.08|309.56|306.68|0
1648131770000|2022-03-24 14:22:50|309.7|306.82|309.96|307.08|309.96|307.08|309.7|306.82|0
1648131780000|2022-03-24 14:23:00|310.22|307.34|309.7|306.82|310.22|307.34|309.7|306.82|0
1648131790000|2022-03-24 14:23:10|309.83|306.95|310.15|307.27|310.15|307.27|309.83|306.95|0
1648131800000|2022-03-24 14:23:20|310.09|307.21|310.22|307.34|310.22|307.34|309.96|307.08|0
1648131810000|2022-03-24 14:23:30|310.35|307.47|310.22|307.34|310.35|307.47|310.22|307.34|0
1648131820000|2022-03-24 14:23:40|310.02|307.14|310.09|307.21|310.09|307.21|310.02|307.14|0
1648131830000|2022-03-24 14:23:50|309.96|307.08|309.96|307.08|309.96|307.08|309.7|306.82|0
1648131840000|2022-03-24 14:24:00|309.83|306.95|310.09|307.21|310.09|307.21|309.83|306.95|0
1648131850000|2022-03-24 14:24:10|310.22|307.34|310.22|307.34|310.22|307.34|309.96|307.08|0
1648131860000|2022-03-24 14:24:20|309.83|306.95|309.17|306.29|309.83|306.95|309.17|306.29|0
1648131870000|2022-03-24 14:24:30|308.84|305.96|309.17|306.29|309.17|306.29|308.84|305.96|0
1648131880000|2022-03-24 14:24:40|308.78|305.9|308.91|306.03|309.04|306.16|308.78|305.9|0
1648131890000|2022-03-24 14:24:50|308.78|305.9|308.78|305.9|308.78|305.9|308.78|305.9|0
1648131900000|2022-03-24 14:25:00|309.17|306.29|309.3|306.42|309.3|306.42|309.17|306.29|0
1648131910000|2022-03-24 14:25:10|309.69|306.81|309.83|306.95|309.83|306.95|309.69|306.81|0
1648131920000|2022-03-24 14:25:20|309.69|306.81|309.69|306.81|309.83|306.95|309.69|306.81|0
1648131930000|2022-03-24 14:25:30|309.56|306.68|309.43|306.55|309.69|306.81|309.43|306.55|0
1648131940000|2022-03-24 14:25:40|309.36|306.48|309.17|306.29|309.43|306.55|309.17|306.29|0
1648131950000|2022-03-24 14:25:50|309.3|306.42|309.43|306.55|309.43|306.55|309.17|306.29|0
1648131960000|2022-03-24 14:26:00|309.17|306.29|308.91|306.03|309.17|306.29|308.78|305.9|0
1648131970000|2022-03-24 14:26:10|308.65|305.77|308.78|305.9|308.78|305.9|308.65|305.77|0
1648131980000|2022-03-24 14:26:20|308.91|306.03|308.65|305.77|308.91|306.03|308.51|305.63|0
1648131990000|2022-03-24 14:26:30|308.12|305.24|308.12|305.24|308.12|305.24|307.86|304.98|0
1648132000000|2022-03-24 14:26:40|307.99|305.11|307.99|305.11|308.12|305.24|307.99|305.11|0
1648132010000|2022-03-24 14:26:50|307.86|304.98|307.73|304.85|307.86|304.98|307.73|304.85|0
1648132020000|2022-03-24 14:27:00|307.92|305.04|307.47|304.59|307.99|305.11|307.47|304.59|0
1648132030000|2022-03-24 14:27:10|307.21|304.33|308.12|305.24|308.12|305.24|307.21|304.33|0
1648132040000|2022-03-24 14:27:20|308.38|305.5|308.78|305.9|308.78|305.9|308.38|305.5|0
1648132050000|2022-03-24 14:27:30|308.65|305.77|308.25|305.37|308.78|305.9|308.25|305.37|0
1648132060000|2022-03-24 14:27:40|307.99|305.11|308.12|305.24|308.38|305.5|307.99|305.11|0
1648132070000|2022-03-24 14:27:50|308.25|305.37|308.25|305.37|308.25|305.37|308.12|305.24|0
1648132080000|2022-03-24 14:28:00|308.38|305.5|308.38|305.5|308.38|305.5|308.38|305.5|0
1648132090000|2022-03-24 14:28:10|308.25|305.37|308.32|305.44|308.38|305.5|308.25|305.37|0
1648132100000|2022-03-24 14:28:20|308.18|305.3|308.64|305.76|308.64|305.76|308.18|305.3|0
1648132110000|2022-03-24 14:28:30|308.51|305.63|308.25|305.37|308.51|305.63|308.25|305.37|0
1648132120000|2022-03-24 14:28:40|308.12|305.24|308.38|305.5|308.38|305.5|308.12|305.24|0
1648132130000|2022-03-24 14:28:50|308.51|305.63|308.51|305.63|308.51|305.63|308.25|305.37|0
1648132140000|2022-03-24 14:29:00|308.25|305.37|308.51|305.63|309.04|306.16|308.25|305.37|0
1648132150000|2022-03-24 14:29:10|308.64|305.76|308.64|305.76|309.04|306.16|308.64|305.76|0
1648132160000|2022-03-24 14:29:20|308.78|305.9|309.1|306.22|309.1|306.22|308.78|305.9|0
1648132170000|2022-03-24 14:29:30|309.17|306.29|308.78|305.9|309.17|306.29|308.78|305.9|0
1648132180000|2022-03-24 14:29:40|308.64|305.76|307.99|305.11|308.64|305.76|307.99|305.11|0
1648132190000|2022-03-24 14:29:50|308.12|305.24|308.25|305.37|308.25|305.37|308.12|305.24|0
1648132200000|2022-03-24 14:30:00|308.12|305.24|307.86|304.98|308.25|305.37|307.86|304.98|0
1648132210000|2022-03-24 14:30:10|307.99|305.11|307.99|305.11|307.99|305.11|307.86|304.98|0
1648132220000|2022-03-24 14:30:20|308.12|305.24|307.99|305.11|308.12|305.24|307.86|304.98|0
1648132230000|2022-03-24 14:30:30|307.86|304.98|307.07|304.19|307.86|304.98|306.94|304.06|0
1648132240000|2022-03-24 14:30:40|306.94|304.06|306.81|303.93|307.21|304.33|306.81|303.93|0
1648132250000|2022-03-24 14:30:50|307.07|304.19|307.47|304.59|307.47|304.59|307.07|304.19|0
1648132260000|2022-03-24 14:31:00|308.91|306.03|308.77|305.89|309.17|306.29|308.51|305.63|0
1648132270000|2022-03-24 14:31:10|308.91|306.03|308.91|306.03|309.17|306.29|308.91|306.03|0
1648132280000|2022-03-24 14:31:20|308.97|306.09|309.43|306.55|309.43|306.55|308.97|306.09|0
1648132290000|2022-03-24 14:31:30|309.3|306.42|309.3|306.42|309.36|306.48|309.23|306.35|0
1648132300000|2022-03-24 14:31:40|308.91|306.03|308.64|305.76|308.91|306.03|308.64|305.76|0
1648132310000|2022-03-24 14:31:50|308.51|305.63|308.91|306.03|308.91|306.03|308.51|305.63|0
1648132320000|2022-03-24 14:32:00|309.17|306.29|308.91|306.03|309.17|306.29|308.91|306.03|0
1648132330000|2022-03-24 14:32:10|308.84|305.96|309.04|306.16|309.04|306.16|308.84|305.96|0
1648132340000|2022-03-24 14:32:20|309.17|306.29|309.3|306.42|309.3|306.42|309.04|306.16|0
1648132350000|2022-03-24 14:32:30|309.56|306.68|310.35|307.47|310.35|307.47|309.56|306.68|0
1648132360000|2022-03-24 14:32:40|310.61|307.73|311.14|308.26|311.14|308.26|310.61|307.73|0
1648132370000|2022-03-24 14:32:50|311.66|308.78|311.66|308.78|311.93|309.05|311.66|308.78|0
1648132380000|2022-03-24 14:33:00|311.93|309.05|311.66|308.78|311.93|309.05|311.66|308.78|0
1648132390000|2022-03-24 14:33:10|311.79|308.91|311.73|308.85|311.86|308.98|311.66|308.78|0
1648132400000|2022-03-24 14:33:20|312.06|309.18|312.45|309.57|312.72|309.84|312.06|309.18|0
1648132410000|2022-03-24 14:33:30|312.32|309.44|312.19|309.31|312.32|309.44|312.12|309.24|0
1648132420000|2022-03-24 14:33:40|312.06|309.18|312.59|309.71|312.59|309.71|312.06|309.18|0
1648132430000|2022-03-24 14:33:50|312.32|309.44|312.45|309.57|312.45|309.57|312.32|309.44|0
1648132440000|2022-03-24 14:34:00|312.32|309.44|312.58|309.7|312.58|309.7|312.19|309.31|0
1648132450000|2022-03-24 14:34:10|313.24|310.36|313.51|310.63|313.51|310.63|313.24|310.36|0
1648132460000|2022-03-24 14:34:20|313.38|310.5|313.64|310.76|313.64|310.76|313.24|310.36|0
1648132470000|2022-03-24 14:34:30|313.77|310.89|313.64|310.76|313.77|310.89|313.64|310.76|0
1648132480000|2022-03-24 14:34:40|313.77|310.89|313.77|310.89|313.9|311.02|313.77|310.89|0
1648132490000|2022-03-24 14:34:50|313.64|310.76|313.51|310.63|313.64|310.76|313.51|310.63|0
1648132500000|2022-03-24 14:35:00|313.38|310.5|313.77|310.89|313.77|310.89|313.38|310.5|0
1648132510000|2022-03-24 14:35:10|313.51|310.63|313.24|310.36|313.51|310.63|313.24|310.36|0
1648132520000|2022-03-24 14:35:20|312.98|310.1|313.64|310.76|313.64|310.76|312.98|310.1|0
1648132530000|2022-03-24 14:35:30|313.77|310.89|313.77|310.89|314.04|311.16|313.77|310.89|0
1648132540000|2022-03-24 14:35:40|313.9|311.02|314.1|311.22|314.17|311.29|313.9|311.02|0
1648132550000|2022-03-24 14:35:50|314.17|311.29|314.3|311.42|314.3|311.42|314.17|311.29|0
1648132560000|2022-03-24 14:36:00|314.43|311.55|313.77|310.89|314.43|311.55|313.77|310.89|0
1648132570000|2022-03-24 14:36:10|313.64|310.76|313.38|310.5|313.77|310.89|313.38|310.5|0
1648132580000|2022-03-24 14:36:20|313.64|310.76|313.38|310.5|313.64|310.76|313.38|310.5|0
1648132590000|2022-03-24 14:36:30|313.51|310.63|313.38|310.5|313.64|310.76|313.38|310.5|0
1648132600000|2022-03-24 14:36:40|313.24|310.36|313.24|310.36|313.38|310.5|313.11|310.23|0
1648132610000|2022-03-24 14:36:50|313.11|310.23|313.11|310.23|313.11|310.23|312.98|310.1|0
1648132620000|2022-03-24 14:37:00|312.98|310.1|312.58|309.7|312.98|310.1|312.58|309.7|0
1648132630000|2022-03-24 14:37:10|312.72|309.84|313.11|310.23|313.11|310.23|312.72|309.84|0
1648132640000|2022-03-24 14:37:20|313.17|310.29|313.11|310.23|313.17|310.29|312.85|309.97|0
1648132650000|2022-03-24 14:37:30|312.98|310.1|313.38|310.5|313.38|310.5|312.98|310.1|0
1648132660000|2022-03-24 14:37:40|313.11|310.23|312.58|309.7|313.11|310.23|312.58|309.7|0
1648132670000|2022-03-24 14:37:50|312.72|309.84|312.58|309.7|312.72|309.84|312.58|309.7|0
1648132680000|2022-03-24 14:38:00|312.45|309.57|311.66|308.78|312.58|309.7|311.66|308.78|0
1648132690000|2022-03-24 14:38:10|311.79|308.91|311.53|308.65|311.92|309.04|311.53|308.65|0
1648132700000|2022-03-24 14:38:20|311.66|308.78|311.27|308.39|311.66|308.78|311.13|308.25|0
1648132710000|2022-03-24 14:38:30|311.2|308.32|311.53|308.65|311.53|308.65|311.2|308.32|0
1648132720000|2022-03-24 14:38:40|311.66|308.78|311.92|309.04|311.92|309.04|311.66|308.78|0
1648132730000|2022-03-24 14:38:50|311.66|308.78|311.4|308.52|311.66|308.78|311.4|308.52|0
1648132740000|2022-03-24 14:39:00|311.53|308.65|311.59|308.71|311.59|308.71|311.53|308.65|0
1648132750000|2022-03-24 14:39:10|311.53|308.65|311.53|308.65|311.53|308.65|311.4|308.52|0
1648132760000|2022-03-24 14:39:20|311.66|308.78|311.66|308.78|311.66|308.78|311.4|308.52|0
1648132770000|2022-03-24 14:39:30|311.79|308.91|311.79|308.91|311.79|308.91|311.66|308.78|0
1648132780000|2022-03-24 14:39:40|311.66|308.78|311.53|308.65|311.66|308.78|311.4|308.52|0
1648132790000|2022-03-24 14:39:50|311.27|308.39|311.66|308.78|311.66|308.78|311.27|308.39|0
1648132800000|2022-03-24 14:40:00|311.92|309.04|311.92|309.04|312.06|309.18|311.92|309.04|0
1648132810000|2022-03-24 14:40:10|311.79|308.91|311.53|308.65|311.99|309.11|311.53|308.65|0
1648132820000|2022-03-24 14:40:20|311.4|308.52|311.13|308.25|311.4|308.52|311.13|308.25|0
1648132830000|2022-03-24 14:40:30|310.74|307.86|310.74|307.86|310.87|307.99|310.74|307.86|0
1648132840000|2022-03-24 14:40:40|311|308.12|310.61|307.73|311|308.12|310.61|307.73|0
1648132850000|2022-03-24 14:40:50|310.74|307.86|310.61|307.73|310.8|307.92|310.61|307.73|0
1648132860000|2022-03-24 14:41:00|310.48|307.6|310.61|307.73|310.61|307.73|310.48|307.6|0
1648132870000|2022-03-24 14:41:10|311.26|308.38|311.4|308.52|311.79|308.91|311.26|308.38|0
1648132880000|2022-03-24 14:41:20|311.26|308.38|310.87|307.99|311.26|308.38|310.74|307.86|0
1648132890000|2022-03-24 14:41:30|311.13|308.25|310.74|307.86|311.13|308.25|310.74|307.86|0
1648132900000|2022-03-24 14:41:40|310.87|307.99|310.61|307.73|310.87|307.99|310.61|307.73|0
1648132910000|2022-03-24 14:41:50|310.48|307.6|311.33|308.45|311.33|308.45|310.48|307.6|0
1648132920000|2022-03-24 14:42:00|311.4|308.52|311.66|308.78|311.66|308.78|311.4|308.52|0
1648132930000|2022-03-24 14:42:10|311.53|308.65|311.79|308.91|311.79|308.91|311.53|308.65|0
1648132940000|2022-03-24 14:42:20|311.85|308.97|311.79|308.91|311.85|308.97|311.66|308.78|0
1648132950000|2022-03-24 14:42:30|312.05|309.17|311.92|309.04|312.05|309.17|311.92|309.04|0
1648132960000|2022-03-24 14:42:40|311.66|308.78|311.92|309.04|311.92|309.04|311.4|308.52|0
1648132970000|2022-03-24 14:42:50|311.79|308.91|311.26|308.38|311.79|308.91|311.13|308.25|0
1648132980000|2022-03-24 14:43:00|311|308.12|311|308.12|311|308.12|310.87|307.99|0
1648132990000|2022-03-24 14:43:10|311.2|308.32|311.92|309.04|311.92|309.04|311.2|308.32|0
1648133000000|2022-03-24 14:43:20|311.79|308.91|311.66|308.78|311.79|308.91|311.66|308.78|0
1648133010000|2022-03-24 14:43:30|312.71|309.83|312.71|309.83|312.84|309.96|312.71|309.83|0
1648133020000|2022-03-24 14:43:40|312.32|309.44|312.05|309.17|312.32|309.44|312.05|309.17|0
1648133030000|2022-03-24 14:43:50|312.12|309.24|312.19|309.31|312.32|309.44|312.12|309.24|0
1648133040000|2022-03-24 14:44:00|312.05|309.17|312.12|309.24|312.32|309.44|312.05|309.17|0
1648133050000|2022-03-24 14:44:10|312.32|309.44|312.71|309.83|312.71|309.83|312.32|309.44|0
1648133060000|2022-03-24 14:44:20|312.84|309.96|312.58|309.7|312.84|309.96|312.58|309.7|0
1648133070000|2022-03-24 14:44:30|312.71|309.83|312.32|309.44|312.71|309.83|312.32|309.44|0
1648133080000|2022-03-24 14:44:40|312.51|309.63|312.84|309.96|312.84|309.96|312.45|309.57|0
1648133090000|2022-03-24 14:44:50|312.71|309.83|313.37|310.49|313.37|310.49|312.58|309.7|0
1648133100000|2022-03-24 14:45:00|313.64|310.76|313.5|310.62|313.64|310.76|313.11|310.23|0
1648133110000|2022-03-24 14:45:10|313.64|310.76|313.64|310.76|313.64|310.76|313.5|310.62|0
1648133120000|2022-03-24 14:45:20|313.77|310.89|314.43|311.55|314.43|311.55|313.77|310.89|0
1648133130000|2022-03-24 14:45:30|313.9|311.02|314.1|311.22|314.16|311.28|313.9|311.02|0
1648133140000|2022-03-24 14:45:40|314.69|311.81|314.56|311.68|314.69|311.81|314.56|311.68|0
1648133150000|2022-03-24 14:45:50|314.69|311.81|314.69|311.81|314.83|311.95|314.56|311.68|0
1648133160000|2022-03-24 14:46:00|314.83|311.95|314.83|311.95|315.09|312.21|314.83|311.95|0
1648133170000|2022-03-24 14:46:10|315.09|312.21|315.22|312.34|315.22|312.34|315.09|312.21|0
1648133180000|2022-03-24 14:46:20|314.96|312.08|314.69|311.81|314.96|312.08|314.56|311.68|0
1648133190000|2022-03-24 14:46:30|314.83|311.95|314.69|311.81|314.83|311.95|314.56|311.68|0
1648133200000|2022-03-24 14:46:40|314.56|311.68|314.69|311.81|314.69|311.81|314.56|311.68|0
1648133210000|2022-03-24 14:46:50|314.83|311.95|314.83|311.95|314.83|311.95|314.69|311.81|0
1648133220000|2022-03-24 14:47:00|314.96|312.08|315.36|312.48|315.36|312.48|314.96|312.08|0
1648133230000|2022-03-24 14:47:10|314.83|311.95|314.16|311.28|314.83|311.95|314.16|311.28|0
1648133240000|2022-03-24 14:47:20|314.43|311.55|314.83|311.95|314.83|311.95|314.43|311.55|0
1648133250000|2022-03-24 14:47:30|314.96|312.08|314.96|312.08|314.96|312.08|314.96|312.08|0
1648133260000|2022-03-24 14:47:40|314.83|311.95|314.43|311.55|314.83|311.95|314.43|311.55|0
1648133270000|2022-03-24 14:47:50|314.83|311.95|315.09|312.21|315.09|312.21|314.76|311.88|0
1648133280000|2022-03-24 14:48:00|315.22|312.34|314.69|311.81|315.22|312.34|314.69|311.81|0
1648133290000|2022-03-24 14:48:10|314.56|311.68|315.36|312.48|315.36|312.48|314.56|311.68|0
1648133300000|2022-03-24 14:48:20|315.49|312.61|315.62|312.74|315.62|312.74|315.49|312.61|0
1648133310000|2022-03-24 14:48:30|315.36|312.48|314.83|311.95|315.36|312.48|314.83|311.95|0
1648133320000|2022-03-24 14:48:40|315.09|312.21|314.69|311.81|315.09|312.21|314.69|311.81|0
1648133330000|2022-03-24 14:48:50|314.83|311.95|314.96|312.08|314.96|312.08|314.69|311.81|0
1648133340000|2022-03-24 14:49:00|314.83|311.95|314.83|311.95|314.83|311.95|314.83|311.95|0
1648133350000|2022-03-24 14:49:10|314.69|311.81|314.83|311.95|314.83|311.95|314.56|311.68|0
1648133360000|2022-03-24 14:49:20|315.09|312.21|314.69|311.81|315.09|312.21|314.69|311.81|0
1648133370000|2022-03-24 14:49:30|314.56|311.68|314.56|311.68|314.69|311.81|314.56|311.68|0
1648133380000|2022-03-24 14:49:40|314.69|311.81|314.3|311.42|314.69|311.81|314.3|311.42|0
1648133390000|2022-03-24 14:49:50|314.49|311.61|314.56|311.68|314.82|311.94|314.49|311.61|0
1648133400000|2022-03-24 14:50:00|314.69|311.81|314.16|311.28|314.69|311.81|314.03|311.15|0
1648133410000|2022-03-24 14:50:10|313.77|310.89|313.77|310.89|313.77|310.89|313.63|310.75|0
1648133420000|2022-03-24 14:50:20|313.5|310.62|313.37|310.49|313.5|310.62|313.37|310.49|0
1648133430000|2022-03-24 14:50:30|313.5|310.62|313.63|310.75|313.63|310.75|313.5|310.62|0
1648133440000|2022-03-24 14:50:40|313.5|310.62|313.24|310.36|313.5|310.62|313.24|310.36|0
1648133450000|2022-03-24 14:50:50|313.11|310.23|313.37|310.49|313.37|310.49|312.97|310.09|0
1648133460000|2022-03-24 14:51:00|313.5|310.62|312.84|309.96|313.5|310.62|312.84|309.96|0
1648133470000|2022-03-24 14:51:10|312.71|309.83|312.71|309.83|312.84|309.96|312.58|309.7|0
1648133480000|2022-03-24 14:51:20|312.58|309.7|313.11|310.23|313.11|310.23|312.58|309.7|0
1648133490000|2022-03-24 14:51:30|313.24|310.36|313.24|310.36|313.24|310.36|313.24|310.36|0
1648133500000|2022-03-24 14:51:40|313.37|310.49|313.24|310.36|313.5|310.62|313.24|310.36|0
1648133510000|2022-03-24 14:51:50|313.37|310.49|313.5|310.62|313.5|310.62|313.37|310.49|0
1648133520000|2022-03-24 14:52:00|313.63|310.75|314.43|311.55|314.43|311.55|313.63|310.75|0
1648133530000|2022-03-24 14:52:10|313.16|310.28|313.16|310.28|313.16|310.28|313.03|310.15|0
1648133540000|2022-03-24 14:52:20|313.03|310.15|312.9|310.02|313.03|310.15|312.9|310.02|0
1648133550000|2022-03-24 14:52:30|313.03|310.15|312.77|309.89|313.1|310.22|312.77|309.89|0
1648133560000|2022-03-24 14:52:40|312.64|309.76|312.64|309.76|312.64|309.76|312.5|309.62|0
1648133570000|2022-03-24 14:52:50|312.77|309.89|312.63|309.75|312.9|310.02|312.63|309.75|0
1648133580000|2022-03-24 14:53:00|312.9|310.02|313.3|310.42|313.3|310.42|312.9|310.02|0
1648133590000|2022-03-24 14:53:10|313.03|310.15|312.63|309.75|313.16|310.28|312.63|309.75|0
1648133600000|2022-03-24 14:53:20|312.5|309.62|312.63|309.75|312.63|309.75|312.37|309.49|0
1648133610000|2022-03-24 14:53:30|312.37|309.49|312.11|309.23|312.37|309.49|312.11|309.23|0
1648133620000|2022-03-24 14:53:40|311.97|309.09|311.97|309.09|311.97|309.09|311.97|309.09|0
1648133630000|2022-03-24 14:53:50|311.84|308.96|311.84|308.96|311.84|308.96|311.71|308.83|0
1648133640000|2022-03-24 14:54:00|311.71|308.83|311.97|309.09|311.97|309.09|311.58|308.7|0
1648133650000|2022-03-24 14:54:10|311.58|308.7|312.04|309.16|312.04|309.16|311.45|308.57|0
1648133660000|2022-03-24 14:54:20|311.97|309.09|312.11|309.23|312.24|309.36|311.97|309.09|0
1648133670000|2022-03-24 14:54:30|311.77|308.89|312.11|309.23|312.24|309.36|311.77|308.89|0
1648133680000|2022-03-24 14:54:40|312.24|309.36|312.37|309.49|312.37|309.49|312.24|309.36|0
1648133690000|2022-03-24 14:54:50|312.77|309.89|312.43|309.55|312.77|309.89|312.43|309.55|0
1648133700000|2022-03-24 14:55:00|312.37|309.49|312.5|309.62|312.5|309.62|312.37|309.49|0
1648133710000|2022-03-24 14:55:10|312.77|309.89|312.37|309.49|312.9|310.02|312.37|309.49|0
1648133720000|2022-03-24 14:55:20|312.43|309.55|312.37|309.49|312.43|309.55|312.37|309.49|0
1648133730000|2022-03-24 14:55:30|312.11|309.23|311.71|308.83|312.11|309.23|311.71|308.83|0
1648133740000|2022-03-24 14:55:40|311.58|308.7|311.97|309.09|311.97|309.09|311.58|308.7|0
1648133750000|2022-03-24 14:55:50|312.11|309.23|312.24|309.36|312.24|309.36|311.97|309.09|0
1648133760000|2022-03-24 14:56:00|311.97|309.09|311.71|308.83|311.97|309.09|311.71|308.83|0
1648133770000|2022-03-24 14:56:10|311.64|308.76|311.71|308.83|311.71|308.83|311.58|308.7|0
1648133780000|2022-03-24 14:56:20|311.58|308.7|311.44|308.56|311.58|308.7|311.44|308.56|0
1648133790000|2022-03-24 14:56:30|311.05|308.17|311.44|308.56|311.44|308.56|310.92|308.04|0
1648133800000|2022-03-24 14:56:40|311.58|308.7|311.44|308.56|311.58|308.7|311.44|308.56|0
1648133810000|2022-03-24 14:56:50|311.58|308.7|311.31|308.43|311.58|308.7|311.31|308.43|0
1648133820000|2022-03-24 14:57:00|311.18|308.3|311.05|308.17|311.18|308.3|311.05|308.17|0
1648133830000|2022-03-24 14:57:10|310.92|308.04|311.71|308.83|311.71|308.83|310.92|308.04|0
1648133840000|2022-03-24 14:57:20|311.58|308.7|310.79|307.91|311.71|308.83|310.79|307.91|0
1648133850000|2022-03-24 14:57:30|310.52|307.64|310.52|307.64|310.65|307.77|310.52|307.64|0
1648133860000|2022-03-24 14:57:40|310.59|307.71|311.05|308.17|311.05|308.17|310.59|307.71|0
1648133870000|2022-03-24 14:57:50|310.65|307.77|310.52|307.64|310.65|307.77|310.52|307.64|0
1648133880000|2022-03-24 14:58:00|310.65|307.77|310.79|307.91|310.92|308.04|310.65|307.77|0
1648133890000|2022-03-24 14:58:10|310.65|307.77|310.26|307.38|310.65|307.77|310.26|307.38|0
1648133900000|2022-03-24 14:58:20|310.13|307.25|310.26|307.38|310.32|307.44|310.13|307.25|0
1648133910000|2022-03-24 14:58:30|310.13|307.25|310.39|307.51|310.39|307.51|310.13|307.25|0
1648133920000|2022-03-24 14:58:40|310.52|307.64|310.65|307.77|310.65|307.77|310.52|307.64|0
1648133930000|2022-03-24 14:58:50|310.78|307.9|310.92|308.04|310.92|308.04|310.65|307.77|0
1648133940000|2022-03-24 14:59:00|311.05|308.17|311.05|308.17|311.31|308.43|311.05|308.17|0
1648133950000|2022-03-24 14:59:10|311.18|308.3|311.58|308.7|311.58|308.7|311.18|308.3|0
1648133960000|2022-03-24 14:59:20|311.44|308.56|311.18|308.3|311.44|308.56|311.18|308.3|0
1648133970000|2022-03-24 14:59:30|311.05|308.17|310.92|308.04|311.05|308.17|310.92|308.04|0
1648133980000|2022-03-24 14:59:40|311.05|308.17|311.05|308.17|311.05|308.17|310.92|308.04|0
1648133990000|2022-03-24 14:59:50|310.92|308.04|311.05|308.17|311.18|308.3|310.92|308.04|0
1648134000000|2022-03-24 15:00:00|311.58|308.7|310.92|308.04|311.58|308.7|310.92|308.04|0
1648134010000|2022-03-24 15:00:10|310.78|307.9|311.18|308.3|311.18|308.3|310.78|307.9|0
1648134020000|2022-03-24 15:00:20|311.31|308.43|311.31|308.43|311.58|308.7|311.31|308.43|0
1648134030000|2022-03-24 15:00:30|311.44|308.56|311.44|308.56|311.58|308.7|311.44|308.56|0
1648134040000|2022-03-24 15:00:40|311.71|308.83|311.84|308.96|311.84|308.96|311.71|308.83|0
1648134050000|2022-03-24 15:00:50|311.97|309.09|312.24|309.36|312.24|309.36|311.97|309.09|0
1648134060000|2022-03-24 15:01:00|312.37|309.49|314.62|311.74|314.62|311.74|311.97|309.09|0
1648134070000|2022-03-24 15:01:10|315.28|312.4|317.94|315.06|318.61|315.73|315.28|312.4|0
1648134080000|2022-03-24 15:01:20|316.88|314|315.68|312.8|316.88|314|315.68|312.8|0
1648134090000|2022-03-24 15:01:30|315.55|312.67|315.55|312.67|315.68|312.8|315.48|312.6|0
1648134100000|2022-03-24 15:01:40|315.81|312.93|315.28|312.4|315.81|312.93|315.15|312.27|0
1648134110000|2022-03-24 15:01:50|315.55|312.67|314.49|311.61|315.55|312.67|314.49|311.61|0
1648134120000|2022-03-24 15:02:00|314.35|311.47|313.56|310.68|314.35|311.47|313.56|310.68|0
1648134130000|2022-03-24 15:02:10|314.22|311.34|314.09|311.21|314.35|311.47|313.95|311.07|0
1648134140000|2022-03-24 15:02:20|313.95|311.07|314.62|311.74|314.62|311.74|313.95|311.07|0
1648134150000|2022-03-24 15:02:30|315.61|312.73|315.41|312.53|315.61|312.73|315.28|312.4|0
1648134160000|2022-03-24 15:02:40|315.95|313.07|315.15|312.27|315.95|313.07|315.02|312.14|0
1648134170000|2022-03-24 15:02:50|314.75|311.87|313.75|310.87|314.75|311.87|313.75|310.87|0
1648134180000|2022-03-24 15:03:00|313.69|310.81|313.75|310.87|313.82|310.94|313.69|310.81|0
1648134190000|2022-03-24 15:03:10|313.95|311.07|313.95|311.07|314.09|311.21|313.95|311.07|0
1648134200000|2022-03-24 15:03:20|313.82|310.94|313.95|311.07|314.09|311.21|313.82|310.94|0
1648134210000|2022-03-24 15:03:30|313.69|310.81|313.82|310.94|313.82|310.94|313.29|310.41|0
1648134220000|2022-03-24 15:03:40|313.95|311.07|313.42|310.54|313.95|311.07|313.16|310.28|0
1648134230000|2022-03-24 15:03:50|313.29|310.41|313.42|310.54|313.42|310.54|313.22|310.34|0
1648134240000|2022-03-24 15:04:00|313.56|310.68|313.56|310.68|313.56|310.68|313.56|310.68|0
1648134250000|2022-03-24 15:04:10|313.69|310.81|312.76|309.88|313.69|310.81|312.76|309.88|0
1648134260000|2022-03-24 15:04:20|312.89|310.01|312.89|310.01|313.03|310.15|312.89|310.01|0
1648134270000|2022-03-24 15:04:30|312.5|309.62|313.03|310.15|313.03|310.15|312.37|309.49|0
1648134280000|2022-03-24 15:04:40|313.42|310.54|313.36|310.48|313.42|310.54|313.36|310.48|0
1648134290000|2022-03-24 15:04:50|313.42|310.54|313.56|310.68|313.56|310.68|313.42|310.54|0
1648134300000|2022-03-24 15:05:00|313.95|311.07|313.82|310.94|313.95|311.07|313.56|310.68|0
1648134310000|2022-03-24 15:05:10|313.95|311.07|314.22|311.34|314.22|311.34|313.95|311.07|0
1648134320000|2022-03-24 15:05:20|314.35|311.47|315.15|312.27|315.15|312.27|314.35|311.47|0
1648134330000|2022-03-24 15:05:30|315.21|312.33|315.28|312.4|315.28|312.4|314.88|312|0
1648134340000|2022-03-24 15:05:40|315.41|312.53|315.74|312.86|315.74|312.86|315.41|312.53|0
1648134350000|2022-03-24 15:05:50|315.68|312.8|315.68|312.8|316.08|313.2|315.68|312.8|0
1648134360000|2022-03-24 15:06:00|315.81|312.93|315.68|312.8|315.81|312.93|315.68|312.8|0
1648134370000|2022-03-24 15:06:10|316.08|313.2|316.34|313.46|316.34|313.46|316.08|313.2|0
1648134380000|2022-03-24 15:06:20|316.21|313.33|316.21|313.33|316.48|313.6|316.21|313.33|0
1648134390000|2022-03-24 15:06:30|316.08|313.2|315.94|313.06|316.21|313.33|315.94|313.06|0
1648134400000|2022-03-24 15:06:40|315.81|312.93|315.68|312.8|315.81|312.93|315.68|312.8|0
1648134410000|2022-03-24 15:06:50|316.14|313.26|316.34|313.46|316.48|313.6|316.14|313.26|0
1648134420000|2022-03-24 15:07:00|315.94|313.06|315.68|312.8|315.94|313.06|315.68|312.8|0
1648134430000|2022-03-24 15:07:10|315.81|312.93|315.81|312.93|315.81|312.93|315.81|312.93|0
1648134440000|2022-03-24 15:07:20|315.68|312.8|316.21|313.33|316.34|313.46|315.68|312.8|0
1648134450000|2022-03-24 15:07:30|316.01|313.13|315.68|312.8|316.08|313.2|315.68|312.8|0
1648134460000|2022-03-24 15:07:40|315.81|312.93|315.81|312.93|315.94|313.06|315.68|312.8|0
1648134470000|2022-03-24 15:07:50|315.94|313.06|316.01|313.13|316.01|313.13|315.54|312.66|0
1648134480000|2022-03-24 15:08:00|316.08|313.2|315.68|312.8|316.08|313.2|315.54|312.66|0
1648134490000|2022-03-24 15:08:10|315.54|312.66|315.81|312.93|315.81|312.93|315.54|312.66|0
1648134500000|2022-03-24 15:08:20|315.68|312.8|315.01|312.13|315.81|312.93|315.01|312.13|0
1648134510000|2022-03-24 15:08:30|314.62|311.74|313.55|310.67|314.62|311.74|313.55|310.67|0
1648134520000|2022-03-24 15:08:40|313.49|310.61|313.42|310.54|313.49|310.61|313.29|310.41|0
1648134530000|2022-03-24 15:08:50|313.29|310.41|313.42|310.54|313.42|310.54|313.29|310.41|0
1648134540000|2022-03-24 15:09:00|313.55|310.67|312.76|309.88|313.55|310.67|312.63|309.75|0
1648134550000|2022-03-24 15:09:10|313.29|310.41|313.29|310.41|313.42|310.54|313.29|310.41|0
1648134560000|2022-03-24 15:09:20|313.69|310.81|313.55|310.67|313.95|311.07|313.55|310.67|0
1648134570000|2022-03-24 15:09:30|313.82|310.94|313.95|311.07|313.95|311.07|313.69|310.81|0
1648134580000|2022-03-24 15:09:40|314.08|311.2|314.22|311.34|314.22|311.34|313.95|311.07|0
1648134590000|2022-03-24 15:09:50|314.08|311.2|314.22|311.34|314.35|311.47|314.08|311.2|0
1648134600000|2022-03-24 15:10:00|313.69|310.81|313.55|310.67|313.82|310.94|313.29|310.41|0
1648134610000|2022-03-24 15:10:10|313.29|310.41|313.55|310.67|313.55|310.67|313.29|310.41|0
1648134620000|2022-03-24 15:10:20|313.35|310.47|313.42|310.54|313.42|310.54|313.22|310.34|0
1648134630000|2022-03-24 15:10:30|313.55|310.67|313.42|310.54|313.69|310.81|313.42|310.54|0
1648134640000|2022-03-24 15:10:40|313.16|310.28|313.55|310.67|313.55|310.67|313.02|310.14|0
1648134650000|2022-03-24 15:10:50|313.29|310.41|313.29|310.41|313.29|310.41|313.29|310.41|0
1648134660000|2022-03-24 15:11:00|313.82|310.94|313.82|310.94|313.82|310.94|313.69|310.81|0
1648134670000|2022-03-24 15:11:10|313.95|311.07|314.48|311.6|314.48|311.6|313.95|311.07|0
1648134680000|2022-03-24 15:11:20|314.22|311.34|314.22|311.34|314.41|311.53|314.22|311.34|0
1648134690000|2022-03-24 15:11:30|314.35|311.47|314.75|311.87|314.75|311.87|314.35|311.47|0
1648134700000|2022-03-24 15:11:40|314.88|312|314.48|311.6|314.88|312|314.41|311.53|0
1648134710000|2022-03-24 15:11:50|314.75|311.87|314.75|311.87|314.88|312|314.75|311.87|0
1648134720000|2022-03-24 15:12:00|315.01|312.13|315.01|312.13|315.01|312.13|314.94|312.06|0
1648134730000|2022-03-24 15:12:10|315.14|312.26|315.28|312.4|315.28|312.4|315.14|312.26|0
1648134740000|2022-03-24 15:12:20|315.41|312.53|316.21|313.33|316.21|313.33|315.41|312.53|0
1648134750000|2022-03-24 15:12:30|315.94|313.06|316.34|313.46|316.34|313.46|315.68|312.8|0
1648134760000|2022-03-24 15:12:40|316.54|313.66|316.61|313.73|316.61|313.73|316.34|313.46|0
1648134770000|2022-03-24 15:12:50|316.34|313.46|316.4|313.52|316.4|313.52|316.21|313.33|0
1648134780000|2022-03-24 15:13:00|316.61|313.73|316.74|313.86|316.87|313.99|316.61|313.73|0
1648134790000|2022-03-24 15:13:10|316.61|313.73|317.01|314.13|317.01|314.13|316.61|313.73|0
1648134800000|2022-03-24 15:13:20|316.87|313.99|316.61|313.73|317.01|314.13|316.54|313.66|0
1648134810000|2022-03-24 15:13:30|316.34|313.46|316.21|313.33|316.34|313.46|316.21|313.33|0
1648134820000|2022-03-24 15:13:40|316.4|313.52|316.34|313.46|316.61|313.73|316.34|313.46|0
1648134830000|2022-03-24 15:13:50|316.21|313.33|315.68|312.8|316.34|313.46|315.54|312.66|0
1648134840000|2022-03-24 15:14:00|315.54|312.66|315.68|312.8|315.74|312.86|315.54|312.66|0
1648134850000|2022-03-24 15:14:10|316.21|313.33|316.61|313.73|316.61|313.73|316.21|313.33|0
1648134860000|2022-03-24 15:14:20|316.74|313.86|316.34|313.46|316.74|313.86|316.34|313.46|0
1648134870000|2022-03-24 15:14:30|316.47|313.59|315.81|312.93|316.47|313.59|315.81|312.93|0
1648134880000|2022-03-24 15:14:40|315.94|313.06|315.94|313.06|315.94|313.06|315.81|312.93|0
1648134890000|2022-03-24 15:14:50|315.67|312.79|315.94|313.06|315.94|313.06|315.67|312.79|0
1648134900000|2022-03-24 15:15:00|316.47|313.59|316.61|313.73|316.61|313.73|316.07|313.19|0
1648134910000|2022-03-24 15:15:10|316.47|313.59|316.21|313.33|316.61|313.73|316.21|313.33|0
1648134920000|2022-03-24 15:15:20|316.07|313.19|316.34|313.46|316.34|313.46|316.07|313.19|0
1648134930000|2022-03-24 15:15:30|316.21|313.33|316.21|313.33|316.34|313.46|316.21|313.33|0
1648134940000|2022-03-24 15:15:40|316.07|313.19|316.27|313.39|316.34|313.46|316.07|313.19|0
1648134950000|2022-03-24 15:15:50|316.34|313.46|316.07|313.19|316.47|313.59|316.07|313.19|0
1648134960000|2022-03-24 15:16:00|315.94|313.06|315.54|312.66|315.94|313.06|315.54|312.66|0
1648134970000|2022-03-24 15:16:10|315.41|312.53|315.47|312.59|315.47|312.59|315.41|312.53|0
1648134980000|2022-03-24 15:16:20|315.14|312.26|315.28|312.4|315.28|312.4|315.14|312.26|0
1648134990000|2022-03-24 15:16:30|315.54|312.66|315.28|312.4|315.54|312.66|315.28|312.4|0
1648135000000|2022-03-24 15:16:40|315.47|312.59|315.01|312.13|315.47|312.59|315.01|312.13|0
1648135010000|2022-03-24 15:16:50|315.14|312.26|315.41|312.53|315.54|312.66|315.14|312.26|0
1648135020000|2022-03-24 15:17:00|316.21|313.33|315.81|312.93|316.21|313.33|315.67|312.79|0
1648135030000|2022-03-24 15:17:10|316.07|313.19|316.07|313.19|316.21|313.33|316.07|313.19|0
1648135040000|2022-03-24 15:17:20|315.94|313.06|315.81|312.93|315.94|313.06|315.81|312.93|0
1648135050000|2022-03-24 15:17:30|315.94|313.06|315.81|312.93|315.94|313.06|315.81|312.93|0
1648135060000|2022-03-24 15:17:40|316.07|313.19|316.47|313.59|316.6|313.72|316.07|313.19|0
1648135070000|2022-03-24 15:17:50|316.07|313.19|316.07|313.19|316.21|313.33|316.07|313.19|0
1648135080000|2022-03-24 15:18:00|316.34|313.46|316.21|313.33|316.34|313.46|316.07|313.19|0
1648135090000|2022-03-24 15:18:10|316.47|313.59|316.47|313.59|316.47|313.59|316.34|313.46|0
1648135100000|2022-03-24 15:18:20|316.34|313.46|316.74|313.86|316.87|313.99|316.34|313.46|0
1648135110000|2022-03-24 15:18:30|316.87|313.99|316.34|313.46|316.87|313.99|316.34|313.46|0
1648135120000|2022-03-24 15:18:40|316.54|313.66|316.6|313.72|316.6|313.72|316.47|313.59|0
1648135130000|2022-03-24 15:18:50|316.47|313.59|316.74|313.86|316.74|313.86|316.47|313.59|0
1648135140000|2022-03-24 15:19:00|316.21|313.33|316.6|313.72|316.6|313.72|316.21|313.33|0
1648135150000|2022-03-24 15:19:10|316.47|313.59|316.47|313.59|316.47|313.59|316.34|313.46|0
1648135160000|2022-03-24 15:19:20|316.34|313.46|316.47|313.59|316.47|313.59|316.34|313.46|0
1648135170000|2022-03-24 15:19:30|316.6|313.72|317|314.12|317|314.12|316.47|313.59|0
1648135180000|2022-03-24 15:19:40|317.14|314.26|317.27|314.39|317.27|314.39|317|314.12|0
1648135190000|2022-03-24 15:19:50|317.4|314.52|317.4|314.52|317.4|314.52|317.27|314.39|0
1648135200000|2022-03-24 15:20:00|317.94|315.06|317.67|314.79|317.94|315.06|317.67|314.79|0
1648135210000|2022-03-24 15:20:10|317.54|314.66|317.67|314.79|317.67|314.79|317.54|314.66|0
1648135220000|2022-03-24 15:20:20|317.54|314.66|317.4|314.52|317.54|314.66|317.4|314.52|0
1648135230000|2022-03-24 15:20:30|317.27|314.39|317.4|314.52|317.54|314.66|317.27|314.39|0
1648135240000|2022-03-24 15:20:40|317.27|314.39|316.93|314.05|317.27|314.39|316.74|313.86|0
1648135250000|2022-03-24 15:20:50|317|314.12|316.87|313.99|317|314.12|316.87|313.99|0
1648135260000|2022-03-24 15:21:00|316.74|313.86|316.74|313.86|317.14|314.26|316.74|313.86|0
1648135270000|2022-03-24 15:21:10|316.6|313.72|316.74|313.86|316.74|313.86|316.47|313.59|0
1648135280000|2022-03-24 15:21:20|316.87|313.99|316.87|313.99|316.87|313.99|316.6|313.72|0
1648135290000|2022-03-24 15:21:30|317|314.12|317|314.12|317.2|314.32|317|314.12|0
1648135300000|2022-03-24 15:21:40|316.87|313.99|316.87|313.99|316.87|313.99|316.87|313.99|0
1648135310000|2022-03-24 15:21:50|317|314.12|316.34|313.46|317|314.12|316.34|313.46|0
1648135320000|2022-03-24 15:22:00|316.2|313.32|316.07|313.19|316.2|313.32|316.07|313.19|0
1648135330000|2022-03-24 15:22:10|315.94|313.06|315.8|312.92|315.94|313.06|315.8|312.92|0
1648135340000|2022-03-24 15:22:20|315.94|313.06|316.34|313.46|316.34|313.46|315.94|313.06|0
1648135350000|2022-03-24 15:22:30|316.2|313.32|316.2|313.32|316.2|313.32|316.07|313.19|0
1648135360000|2022-03-24 15:22:40|316.07|313.19|315.94|313.06|316.13|313.25|315.94|313.06|0
1648135370000|2022-03-24 15:22:50|316.2|313.32|316.6|313.72|316.6|313.72|316.2|313.32|0
1648135380000|2022-03-24 15:23:00|316.87|313.99|316.74|313.86|316.87|313.99|316.74|313.86|0
1648135390000|2022-03-24 15:23:10|316.87|313.99|317|314.12|317|314.12|316.87|313.99|0
1648135400000|2022-03-24 15:23:20|317.14|314.26|317|314.12|317.27|314.39|317|314.12|0
1648135410000|2022-03-24 15:23:30|316.87|313.99|317.14|314.26|317.14|314.26|316.87|313.99|0
1648135420000|2022-03-24 15:23:40|317.27|314.39|317.27|314.39|317.27|314.39|317.14|314.26|0
1648135430000|2022-03-24 15:23:50|317.4|314.52|317.4|314.52|317.4|314.52|317.27|314.39|0
1648135440000|2022-03-24 15:24:00|317.8|314.92|317.67|314.79|317.8|314.92|317.4|314.52|0
1648135450000|2022-03-24 15:24:10|317.8|314.92|317.53|314.65|317.8|314.92|317.53|314.65|0
1648135460000|2022-03-24 15:24:20|317.67|314.79|317.67|314.79|317.67|314.79|317.67|314.79|0
1648135470000|2022-03-24 15:24:30|317.53|314.65|317.53|314.65|317.67|314.79|317.53|314.65|0
1648135480000|2022-03-24 15:24:40|317.4|314.52|317.33|314.45|317.4|314.52|317.27|314.39|0
1648135490000|2022-03-24 15:24:50|317.27|314.39|317.53|314.65|317.53|314.65|317.27|314.39|0
1648135500000|2022-03-24 15:25:00|317.67|314.79|317.67|314.79|317.67|314.79|317.53|314.65|0
1648135510000|2022-03-24 15:25:10|317.8|314.92|317.4|314.52|317.8|314.92|317.4|314.52|0
1648135520000|2022-03-24 15:25:20|317.27|314.39|317.4|314.52|317.53|314.65|317.27|314.39|0
1648135530000|2022-03-24 15:25:30|317.8|314.92|317.93|315.05|317.93|315.05|317.8|314.92|0
1648135540000|2022-03-24 15:25:40|318.2|315.32|319|316.12|319|316.12|318.2|315.32|0
1648135550000|2022-03-24 15:25:50|319.14|316.26|319.14|316.26|319.14|316.26|319|316.12|0
1648135560000|2022-03-24 15:26:00|319.27|316.39|319.27|316.39|319.27|316.39|319.14|316.26|0
1648135570000|2022-03-24 15:26:10|319.4|316.52|319.14|316.26|319.4|316.52|319|316.12|0
1648135580000|2022-03-24 15:26:20|319.27|316.39|319.54|316.66|319.54|316.66|319.27|316.39|0
1648135590000|2022-03-24 15:26:30|319.6|316.72|319.74|316.86|319.81|316.93|319.6|316.72|0
1648135600000|2022-03-24 15:26:40|319.81|316.93|319.94|317.06|319.94|317.06|319.67|316.79|0
1648135610000|2022-03-24 15:26:50|320.07|317.19|320.34|317.46|320.34|317.46|319.94|317.06|0
1648135620000|2022-03-24 15:27:00|320.21|317.33|320.74|317.86|320.74|317.86|320.21|317.33|0
1648135630000|2022-03-24 15:27:10|321.28|318.4|320.88|318|321.28|318.4|320.81|317.93|0
1648135640000|2022-03-24 15:27:20|320.67|317.79|320.61|317.73|320.67|317.79|320.61|317.73|0
1648135650000|2022-03-24 15:27:30|320.47|317.59|320.61|317.73|320.88|318|320.41|317.53|0
1648135660000|2022-03-24 15:27:40|320.47|317.59|320.41|317.53|320.61|317.73|320.41|317.53|0
1648135670000|2022-03-24 15:27:50|320.34|317.46|320.21|317.33|320.34|317.46|320.21|317.33|0
1648135680000|2022-03-24 15:28:00|320.27|317.39|320.47|317.59|320.47|317.59|320.21|317.33|0
1648135690000|2022-03-24 15:28:10|320.34|317.46|320.61|317.73|320.61|317.73|320.34|317.46|0
1648135700000|2022-03-24 15:28:20|320.88|318|320.88|318|321.15|318.27|320.88|318|0
1648135710000|2022-03-24 15:28:30|320.74|317.86|320.88|318|321.08|318.2|320.74|317.86|0
1648135720000|2022-03-24 15:28:40|320.74|317.86|321.01|318.13|321.01|318.13|320.74|317.86|0
1648135730000|2022-03-24 15:28:50|320.94|318.06|320.74|317.86|321.01|318.13|320.74|317.86|0
1648135740000|2022-03-24 15:29:00|320.88|318|321.01|318.13|321.28|318.4|320.88|318|0
1648135750000|2022-03-24 15:29:10|320.88|318|321.14|318.26|321.14|318.26|320.88|318|0
1648135760000|2022-03-24 15:29:20|321.01|318.13|321.01|318.13|321.14|318.26|321.01|318.13|0
1648135770000|2022-03-24 15:29:30|320.88|318|321.01|318.13|321.01|318.13|320.88|318|0
1648135780000|2022-03-24 15:29:40|320.88|318|320.74|317.86|321.01|318.13|320.74|317.86|0
1648135790000|2022-03-24 15:29:50|321.01|318.13|321.01|318.13|321.14|318.26|321.01|318.13|0
1648135800000|2022-03-24 15:30:00|321.14|318.26|321.68|318.8|321.68|318.8|321.14|318.26|0
1648135810000|2022-03-24 15:30:10|321.95|319.07|321.68|318.8|321.95|319.07|321.55|318.67|0
1648135820000|2022-03-24 15:30:20|321.82|318.94|322.08|319.2|322.08|319.2|321.82|318.94|0
1648135830000|2022-03-24 15:30:30|321.82|318.94|322.08|319.2|322.08|319.2|321.82|318.94|0
1648135840000|2022-03-24 15:30:40|321.95|319.07|321.68|318.8|321.95|319.07|321.55|318.67|0
1648135850000|2022-03-24 15:30:50|321.41|318.53|321.68|318.8|321.68|318.8|321.41|318.53|0
1648135860000|2022-03-24 15:31:00|321.75|318.87|321.95|319.07|321.95|319.07|321.68|318.8|0
1648135870000|2022-03-24 15:31:10|321.82|318.94|322.01|319.13|322.01|319.13|321.82|318.94|0
1648135880000|2022-03-24 15:31:20|322.08|319.2|321.95|319.07|322.08|319.2|321.82|318.94|0
1648135890000|2022-03-24 15:31:30|321.82|318.94|321.95|319.07|322.08|319.2|321.82|318.94|0
1648135900000|2022-03-24 15:31:40|321.82|318.94|321.82|318.94|321.82|318.94|321.82|318.94|0
1648135910000|2022-03-24 15:31:50|321.68|318.8|321.95|319.07|321.95|319.07|321.68|318.8|0
1648135920000|2022-03-24 15:32:00|322.01|319.13|321.88|319|322.08|319.2|321.88|319|0
1648135930000|2022-03-24 15:32:10|321.81|318.93|321.95|319.07|321.95|319.07|321.81|318.93|0
1648135940000|2022-03-24 15:32:20|321.88|319|321.81|318.93|321.95|319.07|321.81|318.93|0
1648135950000|2022-03-24 15:32:30|321.68|318.8|322.08|319.2|322.22|319.34|321.68|318.8|0
1648135960000|2022-03-24 15:32:40|322.15|319.27|322.08|319.2|322.22|319.34|321.95|319.07|0
1648135970000|2022-03-24 15:32:50|321.68|318.8|321.81|318.93|321.81|318.93|321.68|318.8|0
1648135980000|2022-03-24 15:33:00|321.68|318.8|321.81|318.93|321.81|318.93|321.68|318.8|0
1648135990000|2022-03-24 15:33:10|321.55|318.67|321.68|318.8|321.81|318.93|321.55|318.67|0
1648136000000|2022-03-24 15:33:20|321.41|318.53|321.41|318.53|321.55|318.67|321.41|318.53|0
1648136010000|2022-03-24 15:33:30|321.55|318.67|321.14|318.26|321.55|318.67|321.14|318.26|0
1648136020000|2022-03-24 15:33:40|321.28|318.4|321.55|318.67|321.55|318.67|321.28|318.4|0
1648136030000|2022-03-24 15:33:50|321.68|318.8|321.68|318.8|321.68|318.8|321.68|318.8|0
1648136040000|2022-03-24 15:34:00|321.61|318.73|321.14|318.26|321.61|318.73|321.14|318.26|0
1648136050000|2022-03-24 15:34:10|321.01|318.13|320.74|317.86|321.01|318.13|320.74|317.86|0
1648136070000|2022-03-24 15:34:30|320.61|317.73|320.61|317.73|320.61|317.73|320.61|317.73|0
1648136080000|2022-03-24 15:34:40|320.87|317.99|321.28|318.4|321.41|318.53|320.87|317.99|0
1648136090000|2022-03-24 15:34:50|321.14|318.26|320.74|317.86|321.14|318.26|320.74|317.86|0
1648136100000|2022-03-24 15:35:00|320.61|317.73|320.47|317.59|320.61|317.73|320.47|317.59|0
1648136110000|2022-03-24 15:35:10|320.34|317.46|320.47|317.59|320.47|317.59|320.2|317.32|0
1648136120000|2022-03-24 15:35:20|320.61|317.73|320.34|317.46|320.61|317.73|320.34|317.46|0
1648136130000|2022-03-24 15:35:30|320.74|317.86|320.87|317.99|320.87|317.99|320.74|317.86|0
1648136140000|2022-03-24 15:35:40|321.01|318.13|321.01|318.13|321.14|318.26|321.01|318.13|0
1648136150000|2022-03-24 15:35:50|320.94|318.06|321.01|318.13|321.07|318.19|320.94|318.06|0
1648136160000|2022-03-24 15:36:00|321.28|318.4|321.14|318.26|321.41|318.53|321.01|318.13|0
1648136170000|2022-03-24 15:36:10|321.01|318.13|320.74|317.86|321.01|318.13|320.74|317.86|0
1648136180000|2022-03-24 15:36:20|321.01|318.13|321.01|318.13|321.01|318.13|320.87|317.99|0
1648136190000|2022-03-24 15:36:30|321.14|318.26|321.21|318.33|321.28|318.4|321.14|318.26|0
1648136200000|2022-03-24 15:36:40|320.74|317.86|320.74|317.86|320.74|317.86|320.74|317.86|0
1648136210000|2022-03-24 15:36:50|320.87|317.99|321.14|318.26|321.14|318.26|320.87|317.99|0
1648136220000|2022-03-24 15:37:00|321.28|318.4|321.21|318.33|321.28|318.4|321.21|318.33|0
1648136230000|2022-03-24 15:37:10|320.87|317.99|321.14|318.26|321.14|318.26|320.87|317.99|0
1648136240000|2022-03-24 15:37:20|321.21|318.33|321.21|318.33|321.21|318.33|321.21|318.33|0
1648136250000|2022-03-24 15:37:30|321.14|318.26|320.67|317.79|321.14|318.26|320.67|317.79|0
1648136260000|2022-03-24 15:37:40|320.6|317.72|321.14|318.26|321.28|318.4|320.6|317.72|0
1648136270000|2022-03-24 15:37:50|321.01|318.13|321.14|318.26|321.21|318.33|321.01|318.13|0
1648136280000|2022-03-24 15:38:00|321.21|318.33|321.28|318.4|321.28|318.4|321.14|318.26|0
1648136290000|2022-03-24 15:38:10|321.41|318.53|321.54|318.66|321.54|318.66|321.41|318.53|0
1648136310000|2022-03-24 15:38:30|321.68|318.8|321.81|318.93|321.81|318.93|321.68|318.8|0
1648136320000|2022-03-24 15:38:40|321.95|319.07|321.95|319.07|322.08|319.2|321.95|319.07|0
1648136330000|2022-03-24 15:38:50|322.08|319.2|321.8|318.92|325.13|322.25|321.8|318.92|0
1648136340000|2022-03-24 15:39:00|321.93|319.05|322.07|319.19|322.07|319.19|321.93|319.05|0
1648136350000|2022-03-24 15:39:10|321.93|319.05|321.8|318.92|322.07|319.19|321.8|318.92|0
1648136360000|2022-03-24 15:39:20|321.93|319.05|322.07|319.19|322.07|319.19|321.93|319.05|0
1648136370000|2022-03-24 15:39:30|321.86|318.98|321.66|318.78|321.86|318.98|321.53|318.65|0
1648136380000|2022-03-24 15:39:40|321.93|319.05|321.8|318.92|321.93|319.05|321.8|318.92|0
1648136390000|2022-03-24 15:39:50|322.07|319.19|322|319.12|322.07|319.19|322|319.12|0
1648136400000|2022-03-24 15:40:00|322.07|319.19|322|319.12|322.07|319.19|321.93|319.05|0
1648136410000|2022-03-24 15:40:10|322.2|319.32|322|319.12|322.33|319.45|322|319.12|0
1648136420000|2022-03-24 15:40:20|322.07|319.19|322.07|319.19|322.07|319.19|322.07|319.19|0
1648136430000|2022-03-24 15:40:30|322.2|319.32|322.47|319.59|322.47|319.59|322.2|319.32|0
1648136440000|2022-03-24 15:40:40|322.6|319.72|323.01|320.13|323.01|320.13|322.6|319.72|0
1648136450000|2022-03-24 15:40:50|323.07|320.19|323.14|320.26|323.14|320.26|323.07|320.19|0
1648136460000|2022-03-24 15:41:00|323.01|320.13|323.01|320.13|323.01|320.13|323.01|320.13|0
1648136470000|2022-03-24 15:41:10|323.14|320.26|323.81|320.93|323.81|320.93|323.14|320.26|0
1648136480000|2022-03-24 15:41:20|323.95|321.07|323.68|320.8|323.95|321.07|323.68|320.8|0
1648136490000|2022-03-24 15:41:30|323.81|320.93|323.54|320.66|323.81|320.93|323.54|320.66|0
1648136500000|2022-03-24 15:41:40|323.41|320.53|323.41|320.53|323.41|320.53|323.14|320.26|0
1648136510000|2022-03-24 15:41:50|323.14|320.26|323.28|320.4|323.28|320.4|323.14|320.26|0
1648136520000|2022-03-24 15:42:00|323.14|320.26|323.14|320.26|323.14|320.26|323.14|320.26|0
1648136530000|2022-03-24 15:42:10|323.28|320.4|323.68|320.8|323.68|320.8|323.28|320.4|0
1648136540000|2022-03-24 15:42:20|323.81|320.93|323.95|321.07|323.95|321.07|323.81|320.93|0
1648136550000|2022-03-24 15:42:30|323.54|320.66|324.49|321.61|324.49|321.61|323.54|320.66|0
1648136560000|2022-03-24 15:42:40|324.89|322.01|324.62|321.74|324.89|322.01|324.62|321.74|0
1648136570000|2022-03-24 15:42:50|324.76|321.88|324.76|321.88|324.76|321.88|324.76|321.88|0
1648136580000|2022-03-24 15:43:00|324.89|322.01|324.89|322.01|325.03|322.15|324.89|322.01|0
1648136590000|2022-03-24 15:43:10|324.62|321.74|324.62|321.74|324.62|321.74|324.49|321.61|0
1648136600000|2022-03-24 15:43:20|324.49|321.61|324.62|321.74|324.76|321.88|324.49|321.61|0
1648136610000|2022-03-24 15:43:30|324.89|322.01|324.76|321.88|325.03|322.15|324.76|321.88|0
1648136620000|2022-03-24 15:43:40|324.62|321.74|324.62|321.74|324.62|321.74|324.49|321.61|0
1648136630000|2022-03-24 15:43:50|324.49|321.61|324.62|321.74|324.62|321.74|324.49|321.61|0
1648136640000|2022-03-24 15:44:00|324.49|321.61|324.35|321.47|324.49|321.61|324.35|321.47|0
1648136650000|2022-03-24 15:44:10|324.22|321.34|324.15|321.27|324.35|321.47|324.15|321.27|0
1648136660000|2022-03-24 15:44:20|324.08|321.2|323.81|320.93|324.08|321.2|323.68|320.8|0
1648136670000|2022-03-24 15:44:30|323.68|320.8|323.95|321.07|324.08|321.2|323.68|320.8|0
1648136680000|2022-03-24 15:44:40|324.08|321.2|324.08|321.2|324.22|321.34|324.08|321.2|0
1648136690000|2022-03-24 15:44:50|324.22|321.34|324.35|321.47|324.49|321.61|324.22|321.34|0
1648136700000|2022-03-24 15:45:00|324.08|321.2|323.95|321.07|324.08|321.2|323.95|321.07|0
1648136710000|2022-03-24 15:45:10|323.81|320.93|323.81|320.93|323.81|320.93|323.68|320.8|0
1648136720000|2022-03-24 15:45:20|323.68|320.8|323.68|320.8|323.68|320.8|323.54|320.66|0
1648136730000|2022-03-24 15:45:30|323.54|320.66|323.81|320.93|323.81|320.93|323.54|320.66|0
1648136740000|2022-03-24 15:45:40|323.95|321.07|323.81|320.93|323.95|321.07|323.81|320.93|0
1648136750000|2022-03-24 15:45:50|323.95|321.07|323.95|321.07|323.95|321.07|323.81|320.93|0
1648136760000|2022-03-24 15:46:00|323.88|321|323.95|321.07|324.08|321.2|323.88|321|0
1648136770000|2022-03-24 15:46:10|323.68|320.8|323.41|320.53|323.68|320.8|323.41|320.53|0
1648136780000|2022-03-24 15:46:20|323.68|320.8|323.95|321.07|323.95|321.07|323.68|320.8|0
1648136790000|2022-03-24 15:46:30|324.08|321.2|324.35|321.47|324.35|321.47|324.08|321.2|0
1648136800000|2022-03-24 15:46:40|324.22|321.34|323.54|320.66|324.22|321.34|323.41|320.53|0
1648136810000|2022-03-24 15:46:50|323.68|320.8|323.81|320.93|323.81|320.93|323.54|320.66|0
1648136820000|2022-03-24 15:47:00|323.68|320.8|323.68|320.8|323.81|320.93|323.68|320.8|0
1648136830000|2022-03-24 15:47:10|323.81|320.93|324.08|321.2|324.08|321.2|323.81|320.93|0
1648136840000|2022-03-24 15:47:20|323.95|321.07|324.35|321.47|324.35|321.47|323.95|321.07|0
1648136850000|2022-03-24 15:47:30|324.22|321.34|323.81|320.93|324.22|321.34|323.81|320.93|0
1648136860000|2022-03-24 15:47:40|323.95|321.07|324.08|321.2|324.08|321.2|323.95|321.07|0
1648136870000|2022-03-24 15:47:50|324.22|321.34|324.35|321.47|324.35|321.47|324.22|321.34|0
1648136880000|2022-03-24 15:48:00|324.22|321.34|324.35|321.47|324.35|321.47|324.08|321.2|0
1648136890000|2022-03-24 15:48:10|324.49|321.61|324.22|321.34|324.49|321.61|324.22|321.34|0
1648136900000|2022-03-24 15:48:20|324.35|321.47|324.35|321.47|324.49|321.61|324.35|321.47|0
1648136910000|2022-03-24 15:48:30|324.49|321.61|324.35|321.47|324.49|321.61|324.22|321.34|0
1648136920000|2022-03-24 15:48:40|324.22|321.34|324.22|321.34|324.22|321.34|324.08|321.2|0
1648136930000|2022-03-24 15:48:50|324.35|321.47|324.35|321.47|324.49|321.61|324.22|321.34|0
1648136940000|2022-03-24 15:49:00|324.08|321.2|323.81|320.93|324.35|321.47|323.81|320.93|0
1648136950000|2022-03-24 15:49:10|323.54|320.66|323.54|320.66|323.54|320.66|323.41|320.53|0
1648136960000|2022-03-24 15:49:20|323.41|320.53|323.54|320.66|323.54|320.66|323.41|320.53|0
1648136970000|2022-03-24 15:49:30|323.41|320.53|323.41|320.53|323.54|320.66|323.41|320.53|0
1648136980000|2022-03-24 15:49:40|323.14|320.26|323.14|320.26|323.14|320.26|323|320.12|0
1648136990000|2022-03-24 15:49:50|323|320.12|322.73|319.85|323|320.12|322.73|319.85|0
1648137000000|2022-03-24 15:50:00|322.46|319.58|322.46|319.58|322.6|319.72|322.46|319.58|0
1648137010000|2022-03-24 15:50:10|322.53|319.65|322.33|319.45|322.53|319.65|322.33|319.45|0
1648137020000|2022-03-24 15:50:20|322.46|319.58|322.13|319.25|322.6|319.72|322.13|319.25|0
1648137030000|2022-03-24 15:50:30|322.33|319.45|321.79|318.91|322.33|319.45|321.79|318.91|0
1648137040000|2022-03-24 15:50:40|321.93|319.05|321.93|319.05|321.93|319.05|321.79|318.91|0
1648137050000|2022-03-24 15:50:50|321.66|318.78|321.79|318.91|321.79|318.91|321.66|318.78|0
1648137060000|2022-03-24 15:51:00|322.06|319.18|322.33|319.45|322.33|319.45|322.06|319.18|0
1648137070000|2022-03-24 15:51:10|322.19|319.31|322.19|319.31|322.19|319.31|322.19|319.31|0
1648137080000|2022-03-24 15:51:20|322.06|319.18|322.19|319.31|322.19|319.31|322.06|319.18|0
1648137090000|2022-03-24 15:51:30|322.33|319.45|322.73|319.85|322.73|319.85|322.33|319.45|0
1648137100000|2022-03-24 15:51:40|322.46|319.58|322.33|319.45|322.46|319.58|322.33|319.45|0
1648137110000|2022-03-24 15:51:50|322.19|319.31|322.33|319.45|322.33|319.45|322.06|319.18|0
1648137120000|2022-03-24 15:52:00|322.39|319.51|322.6|319.72|322.6|319.72|322.33|319.45|0
1648137130000|2022-03-24 15:52:10|322.39|319.51|322.6|319.72|322.6|319.72|322.33|319.45|0
1648137140000|2022-03-24 15:52:20|322.46|319.58|322.39|319.51|322.46|319.58|322.33|319.45|0
1648137150000|2022-03-24 15:52:30|322.33|319.45|322.33|319.45|322.46|319.58|322.33|319.45|0
1648137160000|2022-03-24 15:52:40|321.93|319.05|321.86|318.98|321.93|319.05|321.79|318.91|0
1648137170000|2022-03-24 15:52:50|321.93|319.05|321.79|318.91|322.06|319.18|321.79|318.91|0
1648137180000|2022-03-24 15:53:00|321.66|318.78|321.66|318.78|321.66|318.78|321.52|318.64|0
1648137190000|2022-03-24 15:53:10|321.52|318.64|321.93|319.05|321.93|319.05|321.52|318.64|0
1648137200000|2022-03-24 15:53:20|321.79|318.91|321.66|318.78|321.79|318.91|321.66|318.78|0
1648137210000|2022-03-24 15:53:30|321.52|318.64|321.52|318.64|321.66|318.78|321.52|318.64|0
1648137220000|2022-03-24 15:53:40|321.39|318.51|321.25|318.37|321.39|318.51|321.25|318.37|0
1648137230000|2022-03-24 15:53:50|321.66|318.78|321.93|319.05|321.93|319.05|321.66|318.78|0
1648137240000|2022-03-24 15:54:00|321.79|318.91|321.92|319.04|322.33|319.45|321.79|318.91|0
1648137250000|2022-03-24 15:54:10|322.19|319.31|322.33|319.45|322.33|319.45|322.19|319.31|0
1648137260000|2022-03-24 15:54:20|322.06|319.18|322.46|319.58|322.46|319.58|322.06|319.18|0
1648137270000|2022-03-24 15:54:30|322.33|319.45|322.33|319.45|322.46|319.58|322.19|319.31|0
1648137280000|2022-03-24 15:54:40|322.06|319.18|322.19|319.31|322.19|319.31|322.06|319.18|0
1648137290000|2022-03-24 15:54:50|322.26|319.38|322.26|319.38|322.33|319.45|322.19|319.31|0
1648137300000|2022-03-24 15:55:00|322.19|319.31|322.46|319.58|322.46|319.58|322.19|319.31|0
1648137310000|2022-03-24 15:55:10|322.33|319.45|322.46|319.58|322.6|319.72|322.33|319.45|0
1648137320000|2022-03-24 15:55:20|322.6|319.72|322.66|319.78|322.73|319.85|322.6|319.72|0
1648137330000|2022-03-24 15:55:30|322.73|319.85|323.14|320.26|323.27|320.39|322.73|319.85|0
1648137340000|2022-03-24 15:55:40|323.27|320.39|323.27|320.39|323.27|320.39|323.27|320.39|0
1648137350000|2022-03-24 15:55:50|323.13|320.25|323|320.12|323.2|320.32|323|320.12|0
1648137360000|2022-03-24 15:56:00|322.93|320.05|322.73|319.85|323.13|320.25|322.73|319.85|0
1648137370000|2022-03-24 15:56:10|322.6|319.72|323|320.12|323|320.12|322.6|319.72|0
1648137380000|2022-03-24 15:56:20|322.93|320.05|323.13|320.25|323.13|320.25|322.93|320.05|0
1648137390000|2022-03-24 15:56:30|323|320.12|322.93|320.05|323|320.12|322.87|319.99|0
1648137400000|2022-03-24 15:56:40|322.6|319.72|322.33|319.45|322.6|319.72|322.33|319.45|0
1648137410000|2022-03-24 15:56:50|322.53|319.65|322.6|319.72|322.6|319.72|322.53|319.65|0
1648137420000|2022-03-24 15:57:00|322.46|319.58|322.06|319.18|322.46|319.58|322.06|319.18|0
1648137430000|2022-03-24 15:57:10|322.33|319.45|322.46|319.58|322.73|319.85|322.33|319.45|0
1648137440000|2022-03-24 15:57:20|322.19|319.31|322.33|319.45|322.33|319.45|322.19|319.31|0
1648137450000|2022-03-24 15:57:30|322.19|319.31|322.6|319.72|322.66|319.78|322.19|319.31|0
1648137460000|2022-03-24 15:57:40|322.33|319.45|322.06|319.18|322.33|319.45|322.06|319.18|0
1648137470000|2022-03-24 15:57:50|322.19|319.31|322.33|319.45|322.33|319.45|322.19|319.31|0
1648137480000|2022-03-24 15:58:00|322.19|319.31|322.06|319.18|322.19|319.31|322.06|319.18|0
1648137490000|2022-03-24 15:58:10|322.19|319.31|322.46|319.58|322.46|319.58|322.19|319.31|0
1648137500000|2022-03-24 15:58:20|322.33|319.45|322.46|319.58|322.46|319.58|322.33|319.45|0
1648137510000|2022-03-24 15:58:30|322.19|319.31|322.19|319.31|322.33|319.45|322.19|319.31|0
1648137520000|2022-03-24 15:58:40|322.33|319.45|322.46|319.58|322.46|319.58|322.33|319.45|0
1648137530000|2022-03-24 15:58:50|322.33|319.45|322.6|319.72|322.6|319.72|322.33|319.45|0
1648137540000|2022-03-24 15:59:00|322.73|319.85|323|320.12|323|320.12|322.73|319.85|0
1648137550000|2022-03-24 15:59:10|322.86|319.98|322.46|319.58|322.86|319.98|322.46|319.58|0
1648137560000|2022-03-24 15:59:20|322.6|319.72|322.33|319.45|322.6|319.72|322.33|319.45|0
1648137570000|2022-03-24 15:59:30|322.6|319.72|322.33|319.45|322.6|319.72|322.33|319.45|0
1648137580000|2022-03-24 15:59:40|322.46|319.58|322.59|319.71|322.59|319.71|322.33|319.45|0
1648137590000|2022-03-24 15:59:50|322.46|319.58|322.33|319.45|322.59|319.71|322.33|319.45|0
1648137600000|2022-03-24 16:00:00|322.06|319.18|322.06|319.18|322.06|319.18|322.06|319.18|0
1648137610000|2022-03-24 16:00:10|322.19|319.31|322.19|319.31|322.19|319.31|322.06|319.18|0
1648137620000|2022-03-24 16:00:20|322.06|319.18|321.92|319.04|322.06|319.18|321.92|319.04|0
1648137630000|2022-03-24 16:00:30|321.99|319.11|321.79|318.91|321.99|319.11|321.65|318.77|0
1648137640000|2022-03-24 16:00:40|321.52|318.64|321.79|318.91|321.79|318.91|321.52|318.64|0
1648137650000|2022-03-24 16:00:50|321.92|319.04|321.99|319.11|321.99|319.11|321.79|318.91|0
1648137660000|2022-03-24 16:01:00|322.06|319.18|322.86|319.98|323|320.12|322.06|319.18|0
1648137670000|2022-03-24 16:01:10|323|320.12|322.86|319.98|323|320.12|322.73|319.85|0
1648137680000|2022-03-24 16:01:20|323|320.12|322.59|319.71|323|320.12|322.59|319.71|0
1648137690000|2022-03-24 16:01:30|322.73|319.85|322.46|319.58|322.73|319.85|322.46|319.58|0
1648137700000|2022-03-24 16:01:40|322.19|319.31|322.33|319.45|322.33|319.45|322.19|319.31|0
1648137710000|2022-03-24 16:01:50|322.46|319.58|322.46|319.58|322.59|319.71|322.46|319.58|0
1648137720000|2022-03-24 16:02:00|322.59|319.71|322.19|319.31|322.59|319.71|322.19|319.31|0
1648137730000|2022-03-24 16:02:10|321.92|319.04|321.92|319.04|322.06|319.18|321.92|319.04|0
1648137740000|2022-03-24 16:02:20|322.06|319.18|321.79|318.91|322.06|319.18|321.79|318.91|0
1648137750000|2022-03-24 16:02:30|321.65|318.77|321.65|318.77|321.65|318.77|321.52|318.64|0
1648137760000|2022-03-24 16:02:40|321.79|318.91|321.79|318.91|321.79|318.91|321.79|318.91|0
1648137770000|2022-03-24 16:02:50|321.92|319.04|321.52|318.64|321.92|319.04|321.52|318.64|0
1648137780000|2022-03-24 16:03:00|321.25|318.37|320.85|317.97|321.25|318.37|320.85|317.97|0
1648137790000|2022-03-24 16:03:10|320.44|317.56|319.91|317.03|320.44|317.56|319.91|317.03|0
1648137800000|2022-03-24 16:03:20|319.64|316.76|319.24|316.36|319.71|316.83|319.24|316.36|0
1648137810000|2022-03-24 16:03:30|318.97|316.09|319.11|316.23|319.11|316.23|318.97|316.09|0
1648137820000|2022-03-24 16:03:40|319.37|316.49|319.11|316.23|319.37|316.49|319.11|316.23|0
1648137830000|2022-03-24 16:03:50|319.24|316.36|319.11|316.23|319.37|316.49|319.11|316.23|0
1648137840000|2022-03-24 16:04:00|319.24|316.36|319.24|316.36|319.24|316.36|318.97|316.09|0
1648137850000|2022-03-24 16:04:10|319.37|316.49|319.64|316.76|319.77|316.89|319.37|316.49|0
1648137860000|2022-03-24 16:04:20|319.51|316.63|319.51|316.63|319.7|316.82|319.51|316.63|0
1648137870000|2022-03-24 16:04:30|319.57|316.69|319.64|316.76|319.64|316.76|319.51|316.63|0
1648137880000|2022-03-24 16:04:40|319.77|316.89|319.64|316.76|319.77|316.89|319.64|316.76|0
1648137890000|2022-03-24 16:04:50|319.51|316.63|319.51|316.63|319.64|316.76|319.51|316.63|0
1648137900000|2022-03-24 16:05:00|318.97|316.09|318.7|315.82|318.97|316.09|318.7|315.82|0
1648137910000|2022-03-24 16:05:10|318.57|315.69|319.51|316.63|319.51|316.63|318.57|315.69|0
1648137920000|2022-03-24 16:05:20|319.57|316.69|319.37|316.49|319.57|316.69|319.37|316.49|0
1648137930000|2022-03-24 16:05:30|319.51|316.63|319.57|316.69|319.57|316.69|319.37|316.49|0
1648137940000|2022-03-24 16:05:40|319.51|316.63|319.51|316.63|319.64|316.76|319.51|316.63|0
1648137950000|2022-03-24 16:05:50|319.57|316.69|319.57|316.69|319.57|316.69|319.57|316.69|0
1648137960000|2022-03-24 16:06:00|319.64|316.76|319.51|316.63|319.64|316.76|319.51|316.63|0
1648137970000|2022-03-24 16:06:10|319.24|316.36|318.84|315.96|319.24|316.36|318.84|315.96|0
1648137980000|2022-03-24 16:06:20|318.7|315.82|318.84|315.96|318.84|315.96|318.7|315.82|0
1648137990000|2022-03-24 16:06:30|319.17|316.29|319.24|316.36|319.64|316.76|319.1|316.22|0
1648138000000|2022-03-24 16:06:40|319.1|316.22|319.04|316.16|319.1|316.22|318.97|316.09|0
1648138010000|2022-03-24 16:06:50|319.24|316.36|319.1|316.22|319.24|316.36|319.1|316.22|0
1648138020000|2022-03-24 16:07:00|319.24|316.36|319.51|316.63|319.51|316.63|319.24|316.36|0
1648138030000|2022-03-24 16:07:10|319.64|316.76|319.64|316.76|319.64|316.76|319.57|316.69|0
1648138040000|2022-03-24 16:07:20|319.51|316.63|319.37|316.49|319.51|316.63|319.37|316.49|0
1648138050000|2022-03-24 16:07:30|319.51|316.63|319.37|316.49|319.51|316.63|319.1|316.22|0
1648138060000|2022-03-24 16:07:40|319.24|316.36|319.51|316.63|319.57|316.69|319.24|316.36|0
1648138070000|2022-03-24 16:07:50|319.3|316.42|319.1|316.22|319.3|316.42|319.1|316.22|0
1648138080000|2022-03-24 16:08:00|319.37|316.49|318.29|315.41|319.37|316.49|318.29|315.41|0
1648138090000|2022-03-24 16:08:10|318.35|315.47|318.22|315.34|318.35|315.47|318.22|315.34|0
1648138100000|2022-03-24 16:08:20|317.95|315.07|317.95|315.07|318.09|315.21|317.95|315.07|0
1648138110000|2022-03-24 16:08:30|317.82|314.94|317.82|314.94|317.95|315.07|317.82|314.94|0
1648138120000|2022-03-24 16:08:40|317.69|314.81|317.55|314.67|317.82|314.94|317.55|314.67|0
1648138130000|2022-03-24 16:08:50|317.82|314.94|317.69|314.81|317.82|314.94|317.55|314.67|0
1648138140000|2022-03-24 16:09:00|317.55|314.67|317.55|314.67|317.62|314.74|317.55|314.67|0
1648138150000|2022-03-24 16:09:10|317.69|314.81|317.55|314.67|317.69|314.81|317.55|314.67|0
1648138160000|2022-03-24 16:09:20|317.69|314.81|317.55|314.67|317.82|314.94|317.55|314.67|0
1648138170000|2022-03-24 16:09:30|317.69|314.81|317.55|314.67|317.69|314.81|317.55|314.67|0
1648138180000|2022-03-24 16:09:40|317.42|314.54|317.42|314.54|317.42|314.54|317.42|314.54|0
1648138190000|2022-03-24 16:09:50|317.55|314.67|317.75|314.87|317.95|315.07|317.55|314.67|0
1648138200000|2022-03-24 16:10:00|317.69|314.81|317.82|314.94|317.82|314.94|317.69|314.81|0
1648138210000|2022-03-24 16:10:10|317.95|315.07|318.22|315.34|318.22|315.34|317.95|315.07|0
1648138220000|2022-03-24 16:10:20|317.82|314.94|317.42|314.54|317.82|314.94|317.42|314.54|0
1648138230000|2022-03-24 16:10:30|317.55|314.67|317.42|314.54|317.69|314.81|317.42|314.54|0
1648138240000|2022-03-24 16:10:40|317.29|314.41|317.55|314.67|317.55|314.67|317.29|314.41|0
1648138250000|2022-03-24 16:10:50|317.42|314.54|317.82|314.94|317.82|314.94|317.42|314.54|0
1648138260000|2022-03-24 16:11:00|318.09|315.21|318.09|315.21|318.09|315.21|317.95|315.07|0
1648138270000|2022-03-24 16:11:10|317.69|314.81|317.28|314.4|317.69|314.81|317.28|314.4|0
1648138280000|2022-03-24 16:11:20|317.15|314.27|317.15|314.27|317.28|314.4|317.15|314.27|0
1648138290000|2022-03-24 16:11:30|317.28|314.4|317.48|314.6|317.48|314.6|317.28|314.4|0
1648138300000|2022-03-24 16:11:40|317.28|314.4|317.69|314.81|317.69|314.81|317.28|314.4|0
1648138310000|2022-03-24 16:11:50|317.42|314.54|317.48|314.6|317.48|314.6|317.15|314.27|0
1648138320000|2022-03-24 16:12:00|317.69|314.81|317.82|314.94|317.82|314.94|317.69|314.81|0
1648138330000|2022-03-24 16:12:10|317.68|314.8|317.42|314.54|317.68|314.8|317.28|314.4|0
1648138340000|2022-03-24 16:12:20|317.55|314.67|317.62|314.74|317.68|314.8|317.55|314.67|0
1648138350000|2022-03-24 16:12:30|317.28|314.4|317.42|314.54|317.42|314.54|317.28|314.4|0
1648138360000|2022-03-24 16:12:40|317.28|314.4|317.42|314.54|317.42|314.54|317.28|314.4|0
1648138370000|2022-03-24 16:12:50|317.55|314.67|317.55|314.67|317.68|314.8|317.55|314.67|0
1648138380000|2022-03-24 16:13:00|317.42|314.54|317.68|314.8|317.68|314.8|317.42|314.54|0
1648138390000|2022-03-24 16:13:10|317.62|314.74|317.68|314.8|317.68|314.8|317.55|314.67|0
1648138400000|2022-03-24 16:13:20|317.55|314.67|317.55|314.67|317.55|314.67|317.55|314.67|0
1648138410000|2022-03-24 16:13:30|317.68|314.8|317.55|314.67|317.68|314.8|317.55|314.67|0
1648138420000|2022-03-24 16:13:40|317.42|314.54|317.42|314.54|317.55|314.67|317.42|314.54|0
1648138430000|2022-03-24 16:13:50|317.55|314.67|317.68|314.8|317.68|314.8|317.55|314.67|0
1648138440000|2022-03-24 16:14:00|317.82|314.94|318.35|315.47|318.35|315.47|317.82|314.94|0
1648138450000|2022-03-24 16:14:10|318.42|315.54|318.35|315.47|318.49|315.61|318.35|315.47|0
1648138460000|2022-03-24 16:14:20|318.08|315.2|318.22|315.34|318.35|315.47|318.08|315.2|0
1648138470000|2022-03-24 16:14:30|318.35|315.47|318.49|315.61|318.49|315.61|318.35|315.47|0
1648138480000|2022-03-24 16:14:40|318.35|315.47|318.35|315.47|318.49|315.61|318.35|315.47|0
1648138490000|2022-03-24 16:14:50|318.08|315.2|318.08|315.2|318.08|315.2|318.08|315.2|0
1648138500000|2022-03-24 16:15:00|318.22|315.34|318.35|315.47|318.35|315.47|318.22|315.34|0
1648138510000|2022-03-24 16:15:10|318.42|315.54|318.08|315.2|318.42|315.54|318.08|315.2|0
1648138520000|2022-03-24 16:15:20|318.35|315.47|318.08|315.2|318.35|315.47|318.08|315.2|0
1648138530000|2022-03-24 16:15:30|318.22|315.34|318.08|315.2|318.22|315.34|318.08|315.2|0
1648138540000|2022-03-24 16:15:40|317.95|315.07|318.22|315.34|318.22|315.34|317.95|315.07|0
1648138550000|2022-03-24 16:15:50|318.35|315.47|318.22|315.34|318.49|315.61|318.22|315.34|0
1648138560000|2022-03-24 16:16:00|318.08|315.2|318.35|315.47|318.35|315.47|318.08|315.2|0
1648138570000|2022-03-24 16:16:10|318.49|315.61|318.35|315.47|318.49|315.61|318.35|315.47|0
1648138580000|2022-03-24 16:16:20|318.49|315.61|318.22|315.34|318.49|315.61|318.22|315.34|0
1648138590000|2022-03-24 16:16:30|318.49|315.61|318.35|315.47|318.49|315.61|318.35|315.47|0
1648138600000|2022-03-24 16:16:40|318.22|315.34|317.95|315.07|318.22|315.34|317.82|314.94|0
1648138610000|2022-03-24 16:16:50|317.82|314.94|317.82|314.94|317.82|314.94|317.68|314.8|0
1648138620000|2022-03-24 16:17:00|317.55|314.67|317.28|314.4|317.55|314.67|317.28|314.4|0
1648138630000|2022-03-24 16:17:10|317.02|314.14|317.02|314.14|317.02|314.14|317.02|314.14|0
1648138640000|2022-03-24 16:17:20|316.88|314|317.02|314.14|317.02|314.14|316.88|314|0
1648138650000|2022-03-24 16:17:30|317.15|314.27|317.28|314.4|317.28|314.4|317.08|314.2|0
1648138660000|2022-03-24 16:17:40|317.15|314.27|317.42|314.54|317.42|314.54|317.15|314.27|0
1648138670000|2022-03-24 16:17:50|317.15|314.27|317.42|314.54|317.42|314.54|317.15|314.27|0
1648138680000|2022-03-24 16:18:00|317.55|314.67|317.68|314.8|317.82|314.94|317.55|314.67|0
1648138690000|2022-03-24 16:18:10|317.82|314.94|317.55|314.67|317.95|315.07|317.55|314.67|0
1648138700000|2022-03-24 16:18:20|317.42|314.54|317.28|314.4|317.42|314.54|317.28|314.4|0
1648138710000|2022-03-24 16:18:30|317.42|314.54|317.55|314.67|317.55|314.67|317.42|314.54|0
1648138720000|2022-03-24 16:18:40|317.68|314.8|317.68|314.8|317.82|314.94|317.68|314.8|0
1648138730000|2022-03-24 16:18:50|317.55|314.67|317.28|314.4|317.55|314.67|317.28|314.4|0
1648138740000|2022-03-24 16:19:00|317.35|314.47|317.28|314.4|317.48|314.6|317.28|314.4|0
1648138750000|2022-03-24 16:19:10|317.42|314.54|317.42|314.54|317.55|314.67|317.28|314.4|0
1648138760000|2022-03-24 16:19:20|317.28|314.4|317.55|314.67|317.55|314.67|317.28|314.4|0
1648138770000|2022-03-24 16:19:30|317.68|314.8|317.68|314.8|317.82|314.94|317.68|314.8|0
1648138780000|2022-03-24 16:19:40|317.82|314.94|317.82|314.94|317.82|314.94|317.82|314.94|0
1648138790000|2022-03-24 16:19:50|317.95|315.07|318.08|315.2|318.08|315.2|317.95|315.07|0
1648138800000|2022-03-24 16:20:00|318.22|315.34|318.35|315.47|318.35|315.47|317.95|315.07|0
1648138810000|2022-03-24 16:20:10|318.08|315.2|317.68|314.8|318.22|315.34|317.68|314.8|0
1648138820000|2022-03-24 16:20:20|317.55|314.67|317.61|314.73|317.68|314.8|317.55|314.67|0
1648138830000|2022-03-24 16:20:30|317.55|314.67|317.82|314.94|317.95|315.07|317.55|314.67|0
1648138840000|2022-03-24 16:20:40|317.95|315.07|318.08|315.2|318.08|315.2|317.95|315.07|0
1648138850000|2022-03-24 16:20:50|318.22|315.34|318.35|315.47|318.35|315.47|318.08|315.2|0
1648138860000|2022-03-24 16:21:00|318.75|315.87|318.62|315.74|318.88|316|318.62|315.74|0
1648138870000|2022-03-24 16:21:10|318.75|315.87|318.75|315.87|318.88|316|318.75|315.87|0
1648138880000|2022-03-24 16:21:20|318.62|315.74|318.48|315.6|318.62|315.74|318.48|315.6|0
1648138890000|2022-03-24 16:21:30|318.55|315.67|318.48|315.6|318.55|315.67|318.35|315.47|0
1648138900000|2022-03-24 16:21:40|318.55|315.67|318.55|315.67|318.55|315.67|318.48|315.6|0
1648138910000|2022-03-24 16:21:50|318.68|315.8|318.75|315.87|318.88|316|318.68|315.8|0
1648138920000|2022-03-24 16:22:00|318.48|315.6|318.28|315.4|318.48|315.6|318.22|315.34|0
1648138930000|2022-03-24 16:22:10|318.48|315.6|318.75|315.87|318.81|315.93|318.48|315.6|0
1648138940000|2022-03-24 16:22:20|318.88|316|318.48|315.6|318.88|316|318.48|315.6|0
1648138950000|2022-03-24 16:22:30|318.62|315.74|318.88|316|319.02|316.14|318.62|315.74|0
1648138960000|2022-03-24 16:22:40|319.02|316.14|319.02|316.14|319.02|316.14|319.02|316.14|0
1648138970000|2022-03-24 16:22:50|318.75|315.87|318.75|315.87|318.75|315.87|318.75|315.87|0
1648138980000|2022-03-24 16:23:00|318.62|315.74|318.75|315.87|318.75|315.87|318.62|315.74|0
1648138990000|2022-03-24 16:23:10|318.62|315.74|318.75|315.87|318.75|315.87|318.62|315.74|0
1648139000000|2022-03-24 16:23:20|318.62|315.74|318.35|315.47|318.62|315.74|318.35|315.47|0
1648139010000|2022-03-24 16:23:30|318.21|315.33|318.48|315.6|318.48|315.6|318.21|315.33|0
1648139020000|2022-03-24 16:23:40|318.21|315.33|318.48|315.6|318.48|315.6|318.21|315.33|0
1648139030000|2022-03-24 16:23:50|318.35|315.47|318.62|315.74|318.62|315.74|318.35|315.47|0
1648139040000|2022-03-24 16:24:00|318.48|315.6|318.35|315.47|318.48|315.6|318.21|315.33|0
1648139050000|2022-03-24 16:24:10|318.48|315.6|318.75|315.87|318.75|315.87|318.48|315.6|0
1648139060000|2022-03-24 16:24:20|318.62|315.74|318.48|315.6|318.62|315.74|318.48|315.6|0
1648139070000|2022-03-24 16:24:30|318.62|315.74|318.48|315.6|318.62|315.74|318.48|315.6|0
1648139080000|2022-03-24 16:24:40|318.35|315.47|317.68|314.8|318.35|315.47|317.68|314.8|0
1648139090000|2022-03-24 16:24:50|317.81|314.93|317.41|314.53|317.81|314.93|317.41|314.53|0
1648139100000|2022-03-24 16:25:00|317.01|314.13|316.75|313.87|317.15|314.27|316.75|313.87|0
1648139110000|2022-03-24 16:25:10|316.61|313.73|317.01|314.13|317.01|314.13|316.61|313.73|0
1648139120000|2022-03-24 16:25:20|316.88|314|316.88|314|316.88|314|316.75|313.87|0
1648139130000|2022-03-24 16:25:30|316.81|313.93|317.41|314.53|317.41|314.53|316.81|313.93|0
1648139140000|2022-03-24 16:25:40|317.28|314.4|317.55|314.67|317.55|314.67|317.28|314.4|0
1648139150000|2022-03-24 16:25:50|317.41|314.53|317.48|314.6|317.48|314.6|317.28|314.4|0
1648139160000|2022-03-24 16:26:00|317.81|314.93|317.68|314.8|317.81|314.93|317.55|314.67|0
1648139170000|2022-03-24 16:26:10|317.74|314.86|317.68|314.8|317.74|314.86|317.68|314.8|0
1648139180000|2022-03-24 16:26:20|317.41|314.53|317.15|314.27|317.41|314.53|317.15|314.27|0
1648139190000|2022-03-24 16:26:30|316.94|314.06|316.74|313.86|316.94|314.06|316.74|313.86|0
1648139200000|2022-03-24 16:26:40|316.61|313.73|316.74|313.86|316.74|313.86|316.61|313.73|0
1648139210000|2022-03-24 16:26:50|316.61|313.73|316.74|313.86|316.88|314|316.61|313.73|0
1648139220000|2022-03-24 16:27:00|316.61|313.73|316.61|313.73|316.88|314|316.61|313.73|0
1648139230000|2022-03-24 16:27:10|316.21|313.33|315.81|312.93|316.21|313.33|315.81|312.93|0
1648139240000|2022-03-24 16:27:20|315.68|312.8|315.55|312.67|315.68|312.8|315.48|312.6|0
1648139250000|2022-03-24 16:27:30|315.95|313.07|316.08|313.2|316.08|313.2|315.95|313.07|0
1648139260000|2022-03-24 16:27:40|316.48|313.6|316.34|313.46|316.48|313.6|316.34|313.46|0
1648139270000|2022-03-24 16:27:50|316.28|313.4|316.34|313.46|316.48|313.6|316.28|313.4|0
1648139280000|2022-03-24 16:28:00|316.21|313.33|316.34|313.46|316.34|313.46|316.21|313.33|0
1648139290000|2022-03-24 16:28:10|316.28|313.4|315.94|313.06|316.28|313.4|315.94|313.06|0
1648139300000|2022-03-24 16:28:20|315.68|312.8|315.28|312.4|315.68|312.8|315.28|312.4|0
1648139310000|2022-03-24 16:28:30|314.88|312|314.88|312|314.88|312|314.88|312|0
1648139320000|2022-03-24 16:28:40|314.75|311.87|315.15|312.27|315.15|312.27|314.75|311.87|0
1648139330000|2022-03-24 16:28:50|314.81|311.93|314.61|311.73|314.81|311.93|314.61|311.73|0
1648139340000|2022-03-24 16:29:00|314.68|311.8|314.08|311.2|314.68|311.8|314.08|311.2|0
1648139350000|2022-03-24 16:29:10|313.95|311.07|313.95|311.07|314.28|311.4|313.95|311.07|0
1648139360000|2022-03-24 16:29:20|314.22|311.34|314.22|311.34|314.48|311.6|314.22|311.34|0
1648139370000|2022-03-24 16:29:30|314.48|311.6|315.01|312.13|315.01|312.13|314.48|311.6|0
1648139380000|2022-03-24 16:29:40|314.75|311.87|315.15|312.27|315.15|312.27|314.75|311.87|0
1648139390000|2022-03-24 16:29:50|315.01|312.13|315.01|312.13|315.01|312.13|315.01|312.13|0
1648139400000|2022-03-24 16:30:00|314.75|311.87|315.01|312.13|315.15|312.27|314.75|311.87|0
1648139410000|2022-03-24 16:30:10|314.88|312|314.88|312|314.88|312|314.88|312|0
1648139420000|2022-03-24 16:30:20|315.01|312.13|314.61|311.73|315.54|312.66|314.61|311.73|0
1648139430000|2022-03-24 16:30:30|314.47|311.59|314.74|311.86|314.74|311.86|314.47|311.59|0
1648139440000|2022-03-24 16:30:40|314.61|311.73|314.21|311.33|314.61|311.73|314.21|311.33|0
1648139450000|2022-03-24 16:30:50|314.34|311.46|314.34|311.46|314.47|311.59|314.34|311.46|0
1648139460000|2022-03-24 16:31:00|314.21|311.33|313.54|310.66|314.21|311.33|313.54|310.66|0
1648139470000|2022-03-24 16:31:10|313.81|310.93|313.81|310.93|313.81|310.93|313.68|310.8|0
1648139480000|2022-03-24 16:31:20|313.68|310.8|313.68|310.8|313.68|310.8|313.54|310.66|0
1648139490000|2022-03-24 16:31:30|313.81|310.93|314.08|311.2|314.14|311.26|313.81|310.93|0
1648139500000|2022-03-24 16:31:40|314.21|311.33|314.21|311.33|314.34|311.46|314.21|311.33|0
1648139510000|2022-03-24 16:31:50|314.14|311.26|314.01|311.13|314.14|311.26|313.94|311.06|0
1648139520000|2022-03-24 16:32:00|313.94|311.06|313.81|310.93|313.94|311.06|313.68|310.8|0
1648139530000|2022-03-24 16:32:10|313.68|310.8|313.81|310.93|313.94|311.06|313.68|310.8|0
1648139540000|2022-03-24 16:32:20|314.14|311.26|313.94|311.06|314.14|311.26|313.81|310.93|0
1648139550000|2022-03-24 16:32:30|314.08|311.2|314.21|311.33|314.21|311.33|314.08|311.2|0
1648139560000|2022-03-24 16:32:40|314.08|311.2|314.08|311.2|314.08|311.2|313.94|311.06|0
1648139570000|2022-03-24 16:32:50|313.94|311.06|314.07|311.19|314.08|311.2|313.81|310.93|0
1648139580000|2022-03-24 16:33:00|313.94|311.06|313.41|310.53|313.94|311.06|313.41|310.53|0
1648139590000|2022-03-24 16:33:10|313.68|310.8|313.41|310.53|313.68|310.8|313.41|310.53|0
1648139600000|2022-03-24 16:33:20|313.54|310.66|313.68|310.8|313.94|311.06|313.54|310.66|0
1648139610000|2022-03-24 16:33:30|313.81|310.93|313.81|310.93|313.81|310.93|313.68|310.8|0
1648139620000|2022-03-24 16:33:40|313.94|311.06|313.74|310.86|313.94|311.06|313.74|310.86|0
1648139630000|2022-03-24 16:33:50|313.81|310.93|313.14|310.26|313.81|310.93|313.14|310.26|0
1648139640000|2022-03-24 16:34:00|312.88|310|312.22|309.34|312.88|310|312.22|309.34|0
1648139650000|2022-03-24 16:34:10|312.08|309.2|312.22|309.34|312.22|309.34|312.08|309.2|0
1648139660000|2022-03-24 16:34:20|312.08|309.2|312.22|309.34|312.22|309.34|312.08|309.2|0
1648139670000|2022-03-24 16:34:30|312.15|309.27|312.35|309.47|312.48|309.6|312.15|309.27|0
1648139680000|2022-03-24 16:34:40|312.08|309.2|312.22|309.34|312.22|309.34|311.95|309.07|0
1648139690000|2022-03-24 16:34:50|312.35|309.47|312.22|309.34|312.35|309.47|312.08|309.2|0
1648139700000|2022-03-24 16:35:00|312.35|309.47|311.82|308.94|312.35|309.47|311.82|308.94|0
1648139710000|2022-03-24 16:35:10|312.08|309.2|312.35|309.47|312.35|309.47|312.08|309.2|0
1648139720000|2022-03-24 16:35:20|312.61|309.73|312.61|309.73|312.61|309.73|312.35|309.47|0
1648139730000|2022-03-24 16:35:30|312.35|309.47|312.61|309.73|312.61|309.73|312.35|309.47|0
1648139740000|2022-03-24 16:35:40|312.75|309.87|312.48|309.6|312.75|309.87|312.48|309.6|0
1648139750000|2022-03-24 16:35:50|312.61|309.73|312.35|309.47|312.61|309.73|312.35|309.47|0
1648139760000|2022-03-24 16:36:00|312.48|309.6|311.82|308.94|312.48|309.6|311.82|308.94|0
1648139770000|2022-03-24 16:36:10|311.95|309.07|311.95|309.07|312.08|309.2|311.95|309.07|0
1648139780000|2022-03-24 16:36:20|312.08|309.2|312.22|309.34|312.28|309.4|312.08|309.2|0
1648139790000|2022-03-24 16:36:30|312.35|309.47|312.22|309.34|312.48|309.6|312.22|309.34|0
1648139800000|2022-03-24 16:36:40|312.48|309.6|312.35|309.47|312.48|309.6|312.35|309.47|0
1648139810000|2022-03-24 16:36:50|312.48|309.6|312.61|309.73|312.61|309.73|312.48|309.6|0
1648139820000|2022-03-24 16:37:00|313.14|310.26|313.28|310.4|313.41|310.53|313.14|310.26|0
1648139830000|2022-03-24 16:37:10|313.41|310.53|313.81|310.93|313.81|310.93|313.41|310.53|0
1648139840000|2022-03-24 16:37:20|314.07|311.19|314.07|311.19|314.07|311.19|314.07|311.19|0
1648139850000|2022-03-24 16:37:30|314.21|311.33|314.34|311.46|314.34|311.46|314.21|311.33|0
1648139860000|2022-03-24 16:37:40|314.21|311.33|314.34|311.46|314.34|311.46|314.21|311.33|0
1648139870000|2022-03-24 16:37:50|314.47|311.59|314.47|311.59|314.6|311.72|314.47|311.59|0
1648139880000|2022-03-24 16:38:00|314.54|311.66|314.74|311.86|314.74|311.86|314.54|311.66|0
1648139890000|2022-03-24 16:38:10|314.87|311.99|314.6|311.72|314.87|311.99|314.54|311.66|0
1648139900000|2022-03-24 16:38:20|314.74|311.86|314.87|311.99|315|312.12|314.74|311.86|0
1648139910000|2022-03-24 16:38:30|315.07|312.19|315.14|312.26|315.14|312.26|315.07|312.19|0
1648139920000|2022-03-24 16:38:40|315.27|312.39|315.27|312.39|315.4|312.52|315.27|312.39|0
1648139930000|2022-03-24 16:38:50|315.4|312.52|315.4|312.52|315.54|312.66|315.4|312.52|0
1648139940000|2022-03-24 16:39:00|315.54|312.66|315.94|313.06|315.94|313.06|315.54|312.66|0
1648139950000|2022-03-24 16:39:10|315.8|312.92|315.54|312.66|315.87|312.99|315.54|312.66|0
1648139960000|2022-03-24 16:39:20|315.4|312.52|315.4|312.52|315.54|312.66|315.4|312.52|0
1648139970000|2022-03-24 16:39:30|315.27|312.39|315.27|312.39|315.4|312.52|315.27|312.39|0
1648139980000|2022-03-24 16:39:40|315.4|312.52|315.67|312.79|315.8|312.92|315.4|312.52|0
1648139990000|2022-03-24 16:39:50|315.54|312.66|315.54|312.66|315.67|312.79|315.54|312.66|0
1648140000000|2022-03-24 16:40:00|315.4|312.52|315.54|312.66|315.54|312.66|315.4|312.52|0
1648140010000|2022-03-24 16:40:10|315.4|312.52|315.27|312.39|315.54|312.66|315.27|312.39|0
1648140020000|2022-03-24 16:40:20|315.14|312.26|315|312.12|315.27|312.39|315|312.12|0
1648140030000|2022-03-24 16:40:30|315.27|312.39|315.14|312.26|315.27|312.39|315.14|312.26|0
1648140040000|2022-03-24 16:40:40|315.27|312.39|315.4|312.52|315.4|312.52|315.27|312.39|0
1648140050000|2022-03-24 16:40:50|315.27|312.39|315.4|312.52|315.4|312.52|315.14|312.26|0
1648140060000|2022-03-24 16:41:00|315.27|312.39|315.67|312.79|315.67|312.79|315.27|312.39|0
1648140070000|2022-03-24 16:41:10|315.54|312.66|315.27|312.39|315.54|312.66|315.27|312.39|0
1648140080000|2022-03-24 16:41:20|315.4|312.52|315|312.12|315.4|312.52|315|312.12|0
1648140090000|2022-03-24 16:41:30|315.14|312.26|314.93|312.05|315.14|312.26|314.87|311.99|0
1648140100000|2022-03-24 16:41:40|314.87|311.99|314.74|311.86|314.87|311.99|314.74|311.86|0
1648140110000|2022-03-24 16:41:50|314.87|311.99|315|312.12|315|312.12|314.87|311.99|0
1648140120000|2022-03-24 16:42:00|314.87|311.99|314.6|311.72|314.87|311.99|314.6|311.72|0
1648140130000|2022-03-24 16:42:10|314.47|311.59|314.74|311.86|314.74|311.86|314.47|311.59|0
1648140140000|2022-03-24 16:42:20|314.87|311.99|315.07|312.19|315.07|312.19|314.74|311.86|0
1648140150000|2022-03-24 16:42:30|314.93|312.05|315.14|312.26|315.2|312.32|314.93|312.05|0
1648140160000|2022-03-24 16:42:40|315|312.12|315.27|312.39|315.27|312.39|314.87|311.99|0
1648140170000|2022-03-24 16:42:50|315.14|312.26|315.27|312.39|315.4|312.52|315.14|312.26|0
1648140180000|2022-03-24 16:43:00|315.4|312.52|315.53|312.65|315.53|312.65|315.4|312.52|0
1648140190000|2022-03-24 16:43:10|315.67|312.79|315.67|312.79|315.67|312.79|315.67|312.79|0
1648140200000|2022-03-24 16:43:20|315.8|312.92|315.8|312.92|316.07|313.19|315.8|312.92|0
1648140210000|2022-03-24 16:43:30|315.93|313.05|315.93|313.05|315.93|313.05|315.93|313.05|0
1648140220000|2022-03-24 16:43:40|316.07|313.19|315.93|313.05|316.07|313.19|315.8|312.92|0
1648140230000|2022-03-24 16:43:50|315.8|312.92|315.67|312.79|315.8|312.92|315.67|312.79|0
1648140240000|2022-03-24 16:44:00|315.8|312.92|315.4|312.52|315.8|312.92|315.27|312.39|0
1648140250000|2022-03-24 16:44:10|315.27|312.39|315.27|312.39|315.27|312.39|315.27|312.39|0
1648140260000|2022-03-24 16:44:20|315.53|312.65|315.53|312.65|315.8|312.92|315.53|312.65|0
1648140270000|2022-03-24 16:44:30|315.67|312.79|315.8|312.92|315.8|312.92|315.67|312.79|0
1648140280000|2022-03-24 16:44:40|315.86|312.98|315.8|312.92|315.93|313.05|315.8|312.92|0
1648140290000|2022-03-24 16:44:50|315.93|313.05|316.07|313.19|316.07|313.19|315.93|313.05|0
1648140300000|2022-03-24 16:45:00|315.8|312.92|315.67|312.79|315.8|312.92|315.67|312.79|0
1648140310000|2022-03-24 16:45:10|315.53|312.65|315.4|312.52|315.53|312.65|315.27|312.39|0
1648140320000|2022-03-24 16:45:20|315.27|312.39|315.13|312.25|315.27|312.39|315.13|312.25|0
1648140330000|2022-03-24 16:45:30|315|312.12|315.13|312.25|315.13|312.25|315|312.12|0
1648140340000|2022-03-24 16:45:40|315.27|312.39|315|312.12|315.27|312.39|315|312.12|0
1648140350000|2022-03-24 16:45:50|315.13|312.25|315|312.12|315.13|312.25|315|312.12|0
1648140360000|2022-03-24 16:46:00|314.87|311.99|314.6|311.72|314.87|311.99|314.6|311.72|0
1648140370000|2022-03-24 16:46:10|314.47|311.59|314.27|311.39|314.47|311.59|314.27|311.39|0
1648140380000|2022-03-24 16:46:20|314.2|311.32|314.34|311.46|314.34|311.46|314.2|311.32|0
1648140390000|2022-03-24 16:46:30|314.47|311.59|314.47|311.59|314.47|311.59|314.47|311.59|0
1648140400000|2022-03-24 16:46:40|314.6|311.72|314.87|311.99|314.87|311.99|314.6|311.72|0
1648140410000|2022-03-24 16:46:50|314.73|311.85|315|312.12|315|312.12|314.73|311.85|0
1648140420000|2022-03-24 16:47:00|314.6|311.72|315|312.12|315|312.12|314.6|311.72|0
1648140430000|2022-03-24 16:47:10|315.27|312.39|315.13|312.25|315.27|312.39|315|312.12|0
1648140440000|2022-03-24 16:47:20|315|312.12|314.87|311.99|315|312.12|314.87|311.99|0
1648140450000|2022-03-24 16:47:30|314.73|311.85|314.6|311.72|314.73|311.85|314.6|311.72|0
1648140460000|2022-03-24 16:47:40|314.73|311.85|315|312.12|315|312.12|314.73|311.85|0
1648140470000|2022-03-24 16:47:50|315.06|312.18|315|312.12|315.13|312.25|315|312.12|0
1648140480000|2022-03-24 16:48:00|315.13|312.25|314.87|311.99|315.13|312.25|314.87|311.99|0
1648140490000|2022-03-24 16:48:10|315|312.12|314.6|311.72|315|312.12|314.6|311.72|0
1648140500000|2022-03-24 16:48:20|314.47|311.59|314.73|311.85|314.73|311.85|314.33|311.45|0
1648140510000|2022-03-24 16:48:30|314.87|311.99|314.73|311.85|314.87|311.99|314.73|311.85|0
1648140520000|2022-03-24 16:48:40|314.6|311.72|314.73|311.85|314.73|311.85|314.6|311.72|0
1648140530000|2022-03-24 16:48:50|314.87|311.99|314.73|311.85|314.87|311.99|314.6|311.72|0
1648140540000|2022-03-24 16:49:00|314.87|311.99|314.33|311.45|314.87|311.99|314.33|311.45|0
1648140550000|2022-03-24 16:49:10|314.2|311.32|314.33|311.45|314.33|311.45|314.2|311.32|0
1648140560000|2022-03-24 16:49:20|314.47|311.59|314.47|311.59|314.6|311.72|314.47|311.59|0
1648140570000|2022-03-24 16:49:30|314.33|311.45|314.47|311.59|314.47|311.59|314.33|311.45|0
1648140580000|2022-03-24 16:49:40|314.33|311.45|314.53|311.65|314.53|311.65|314.33|311.45|0
1648140590000|2022-03-24 16:49:50|314.47|311.59|314.53|311.65|314.6|311.72|314.47|311.59|0
1648140600000|2022-03-24 16:50:00|314.6|311.72|314.87|311.99|314.87|311.99|314.6|311.72|0
1648140610000|2022-03-24 16:50:10|314.6|311.72|314.87|311.99|314.87|311.99|314.6|311.72|0
1648140620000|2022-03-24 16:50:20|315|312.12|314.87|311.99|315|312.12|314.87|311.99|0
1648140630000|2022-03-24 16:50:30|314.73|311.85|315.27|312.39|315.27|312.39|314.73|311.85|0
1648140640000|2022-03-24 16:50:40|315.13|312.25|315.53|312.65|315.53|312.65|315.13|312.25|0
1648140650000|2022-03-24 16:50:50|315.4|312.52|315.4|312.52|315.4|312.52|315.4|312.52|0
1648140660000|2022-03-24 16:51:00|315.2|312.32|315.27|312.39|315.27|312.39|315.2|312.32|0
1648140670000|2022-03-24 16:51:10|315.13|312.25|315.13|312.25|315.13|312.25|315|312.12|0
1648140680000|2022-03-24 16:51:20|315.27|312.39|315.53|312.65|315.53|312.65|315.27|312.39|0
1648140690000|2022-03-24 16:51:30|315.4|312.52|315.66|312.78|315.8|312.92|315.4|312.52|0
1648140700000|2022-03-24 16:51:40|315.53|312.65|315.4|312.52|315.53|312.65|315.4|312.52|0
1648140710000|2022-03-24 16:51:50|315.26|312.38|315.4|312.52|315.4|312.52|315.26|312.38|0
1648140720000|2022-03-24 16:52:00|315.53|312.65|315.13|312.25|315.53|312.65|315.13|312.25|0
1648140730000|2022-03-24 16:52:10|315.26|312.38|315.06|312.18|315.26|312.38|315|312.12|0
1648140740000|2022-03-24 16:52:20|315|312.12|315|312.12|315|312.12|315|312.12|0
1648140750000|2022-03-24 16:52:30|315.26|312.38|315.66|312.78|315.66|312.78|315.26|312.38|0
1648140760000|2022-03-24 16:52:40|315.8|312.92|315.93|313.05|315.93|313.05|315.66|312.78|0
1648140770000|2022-03-24 16:52:50|316.06|313.18|315.93|313.05|316.06|313.18|315.93|313.05|0
1648140780000|2022-03-24 16:53:00|316.06|313.18|316.46|313.58|316.46|313.58|316.06|313.18|0
1648140790000|2022-03-24 16:53:10|316.33|313.45|316.6|313.72|316.6|313.72|316.33|313.45|0
1648140800000|2022-03-24 16:53:20|316.46|313.58|316.73|313.85|316.73|313.85|316.46|313.58|0
1648140810000|2022-03-24 16:53:30|316.6|313.72|316.73|313.85|316.86|313.98|316.6|313.72|0
1648140820000|2022-03-24 16:53:40|316.6|313.72|316.73|313.85|316.73|313.85|316.6|313.72|0
1648140830000|2022-03-24 16:53:50|316.6|313.72|316.46|313.58|316.6|313.72|316.46|313.58|0
1648140840000|2022-03-24 16:54:00|316.6|313.72|316.06|313.18|316.6|313.72|316.06|313.18|0
1648140850000|2022-03-24 16:54:10|315.93|313.05|315.93|313.05|315.99|313.11|315.93|313.05|0
1648140860000|2022-03-24 16:54:20|316.06|313.18|316.33|313.45|316.33|313.45|316.06|313.18|0
1648140870000|2022-03-24 16:54:30|316.2|313.32|316.33|313.45|316.46|313.58|316.2|313.32|0
1648140880000|2022-03-24 16:54:40|316.46|313.58|316.46|313.58|316.46|313.58|316.46|313.58|0
1648140890000|2022-03-24 16:54:50|316.33|313.45|316.33|313.45|316.46|313.58|316.33|313.45|0
1648140900000|2022-03-24 16:55:00|316.06|313.18|316.46|313.58|316.46|313.58|316.06|313.18|0
1648140910000|2022-03-24 16:55:10|316.33|313.45|316.33|313.45|316.33|313.45|316.33|313.45|0
1648140920000|2022-03-24 16:55:20|316.2|313.32|316.2|313.32|316.2|313.32|316.2|313.32|0
1648140930000|2022-03-24 16:55:30|315.93|313.05|315.93|313.05|315.93|313.05|315.93|313.05|0
1648140940000|2022-03-24 16:55:40|315.8|312.92|316.26|313.38|316.26|313.38|315.8|312.92|0
1648140950000|2022-03-24 16:55:50|316.33|313.45|316.33|313.45|316.33|313.45|316.33|313.45|0
1648140960000|2022-03-24 16:56:00|316.6|313.72|316.6|313.72|316.6|313.72|316.33|313.45|0
1648140970000|2022-03-24 16:56:10|316.33|313.45|316.86|313.98|316.86|313.98|316.33|313.45|0
1648140980000|2022-03-24 16:56:20|316.73|313.85|316.73|313.85|316.86|313.98|316.73|313.85|0
1648140990000|2022-03-24 16:56:30|316.86|313.98|316.73|313.85|316.86|313.98|316.73|313.85|0
1648141000000|2022-03-24 16:56:40|316.6|313.72|316.73|313.85|316.73|313.85|316.6|313.72|0
1648141010000|2022-03-24 16:56:50|316.86|313.98|316.73|313.85|316.86|313.98|316.73|313.85|0
1648141020000|2022-03-24 16:57:00|316.6|313.72|316.86|313.98|316.86|313.98|316.6|313.72|0
1648141030000|2022-03-24 16:57:10|317|314.12|316.73|313.85|317|314.12|316.73|313.85|0
1648141040000|2022-03-24 16:57:20|316.86|313.98|316.86|313.98|316.86|313.98|316.86|313.98|0
1648141050000|2022-03-24 16:57:30|317|314.12|316.86|313.98|317|314.12|316.86|313.98|0
1648141060000|2022-03-24 16:57:40|317|314.12|317.13|314.25|317.13|314.25|317|314.12|0
1648141070000|2022-03-24 16:57:50|316.86|313.98|316.86|313.98|316.86|313.98|316.86|313.98|0
1648141080000|2022-03-24 16:58:00|317|314.12|316.73|313.85|317|314.12|316.73|313.85|0
1648141090000|2022-03-24 16:58:10|316.86|313.98|316.86|313.98|317|314.12|316.86|313.98|0
1648141100000|2022-03-24 16:58:20|316.73|313.85|316.73|313.85|316.79|313.91|316.73|313.85|0
1648141110000|2022-03-24 16:58:30|316.6|313.72|316.79|313.91|316.79|313.91|316.6|313.72|0
1648141120000|2022-03-24 16:58:40|316.73|313.85|316.73|313.85|316.73|313.85|316.6|313.72|0
1648141130000|2022-03-24 16:58:50|316.66|313.78|316.73|313.85|316.73|313.85|316.66|313.78|0
1648141140000|2022-03-24 16:59:00|316.6|313.72|316.6|313.72|316.73|313.85|316.6|313.72|0
1648141150000|2022-03-24 16:59:10|316.73|313.85|316.73|313.85|316.73|313.85|316.73|313.85|0
1648141160000|2022-03-24 16:59:20|316.6|313.72|316.86|313.98|316.86|313.98|316.6|313.72|0
1648141170000|2022-03-24 16:59:30|316.93|314.05|317.13|314.25|317.13|314.25|316.93|314.05|0
1648141180000|2022-03-24 16:59:40|317|314.12|317|314.12|317|314.12|317|314.12|0
1648141190000|2022-03-24 16:59:50|316.86|313.98|316.73|313.85|316.86|313.98|316.6|313.72|0
1648141200000|2022-03-24 17:00:00|316.86|313.98|316.86|313.98|316.86|313.98|316.73|313.85|0
1648141210000|2022-03-24 17:00:10|316.73|313.85|316.6|313.72|316.73|313.85|316.6|313.72|0
1648141220000|2022-03-24 17:00:20|316.59|313.71|316.73|313.85|316.86|313.98|316.59|313.71|0
1648141230000|2022-03-24 17:00:30|316.46|313.58|316.46|313.58|316.46|313.58|316.46|313.58|0
1648141240000|2022-03-24 17:00:40|316.73|313.85|318.47|315.59|318.47|315.59|316.73|313.85|0
1648141250000|2022-03-24 17:00:50|318.87|315.99|318.74|315.86|318.87|315.99|318.33|315.45|0
1648141260000|2022-03-24 17:01:00|318.6|315.72|318.87|315.99|318.87|315.99|318.6|315.72|0
1648141270000|2022-03-24 17:01:10|318.73|315.85|319.27|316.39|319.27|316.39|318.53|315.65|0
1648141280000|2022-03-24 17:01:20|319.67|316.79|318.87|315.99|319.67|316.79|318.87|315.99|0
1648141290000|2022-03-24 17:01:30|319|316.12|318.47|315.59|319|316.12|318.47|315.59|0
1648141300000|2022-03-24 17:01:40|318.33|315.45|318.47|315.59|318.47|315.59|318.33|315.45|0
1648141310000|2022-03-24 17:01:50|318.6|315.72|318.73|315.85|318.87|315.99|318.6|315.72|0
1648141320000|2022-03-24 17:02:00|318.6|315.72|318.6|315.72|318.73|315.85|318.6|315.72|0
1648141330000|2022-03-24 17:02:10|318.47|315.59|318.47|315.59|318.6|315.72|318.47|315.59|0
1648141340000|2022-03-24 17:02:20|318.6|315.72|318.33|315.45|318.6|315.72|318.33|315.45|0
1648141350000|2022-03-24 17:02:30|318.47|315.59|318.47|315.59|318.47|315.59|318.47|315.59|0
1648141360000|2022-03-24 17:02:40|318.2|315.32|317.93|315.05|318.2|315.32|317.93|315.05|0
1648141370000|2022-03-24 17:02:50|318.06|315.18|317.93|315.05|318.06|315.18|317.93|315.05|0
1648141380000|2022-03-24 17:03:00|318.06|315.18|317.66|314.78|318.06|315.18|317.66|314.78|0
1648141390000|2022-03-24 17:03:10|317.8|314.92|317.8|314.92|317.8|314.92|317.66|314.78|0
1648141400000|2022-03-24 17:03:20|317.66|314.78|317.53|314.65|317.66|314.78|317.53|314.65|0
1648141410000|2022-03-24 17:03:30|317.4|314.52|317.13|314.25|317.4|314.52|317.13|314.25|0
1648141420000|2022-03-24 17:03:40|316.99|314.11|316.86|313.98|317.26|314.38|316.86|313.98|0
1648141430000|2022-03-24 17:03:50|316.99|314.11|316.99|314.11|317.13|314.25|316.99|314.11|0
1648141440000|2022-03-24 17:04:00|317.06|314.18|316.46|313.58|317.06|314.18|316.33|313.45|0
1648141450000|2022-03-24 17:04:10|316.39|313.51|316.19|313.31|316.39|313.51|316.19|313.31|0
1648141460000|2022-03-24 17:04:20|316.26|313.38|316.19|313.31|316.59|313.71|316.19|313.31|0
1648141470000|2022-03-24 17:04:30|316.33|313.45|316.06|313.18|316.33|313.45|316.06|313.18|0
1648141480000|2022-03-24 17:04:40|315.79|312.91|315.66|312.78|315.79|312.91|315.53|312.65|0
1648141490000|2022-03-24 17:04:50|315.53|312.65|315.79|312.91|315.79|312.91|315.53|312.65|0
1648141500000|2022-03-24 17:05:00|316.06|313.18|315.93|313.05|316.33|313.45|315.93|313.05|0
1648141510000|2022-03-24 17:05:10|316.06|313.18|316.19|313.31|316.33|313.45|315.93|313.05|0
1648141520000|2022-03-24 17:05:20|316.33|313.45|316.19|313.31|316.46|313.58|316.19|313.31|0
1648141530000|2022-03-24 17:05:30|316.33|313.45|316.33|313.45|316.33|313.45|316.19|313.31|0
1648141540000|2022-03-24 17:05:40|316.26|313.38|316.19|313.31|316.26|313.38|316.19|313.31|0
1648141550000|2022-03-24 17:05:50|316.26|313.38|316.26|313.38|316.33|313.45|316.06|313.18|0
1648141560000|2022-03-24 17:06:00|316.33|313.45|316.46|313.58|316.46|313.58|316.33|313.45|0
1648141570000|2022-03-24 17:06:10|316.33|313.45|316.59|313.71|316.59|313.71|316.33|313.45|0
1648141580000|2022-03-24 17:06:20|316.46|313.58|316.99|314.11|316.99|314.11|316.46|313.58|0
1648141590000|2022-03-24 17:06:30|316.86|313.98|316.86|313.98|316.86|313.98|316.73|313.85|0
1648141600000|2022-03-24 17:06:40|316.99|314.11|317.13|314.25|317.26|314.38|316.99|314.11|0
1648141610000|2022-03-24 17:06:50|316.99|314.11|316.99|314.11|316.99|314.11|316.99|314.11|0
1648141620000|2022-03-24 17:07:00|317.19|314.31|316.99|314.11|317.19|314.31|316.73|313.85|0
1648141630000|2022-03-24 17:07:10|317.13|314.25|317.26|314.38|317.26|314.38|317.06|314.18|0
1648141640000|2022-03-24 17:07:20|317.13|314.25|317.19|314.31|317.19|314.31|317.13|314.25|0
1648141650000|2022-03-24 17:07:30|316.99|314.11|317.13|314.25|317.13|314.25|316.86|313.98|0
1648141660000|2022-03-24 17:07:40|316.99|314.11|316.73|313.85|316.99|314.11|316.73|313.85|0
1648141670000|2022-03-24 17:07:50|316.86|313.98|316.73|313.85|316.86|313.98|316.73|313.85|0
1648141680000|2022-03-24 17:08:00|316.59|313.71|316.32|313.44|316.59|313.71|316.32|313.44|0
1648141690000|2022-03-24 17:08:10|316.46|313.58|316.32|313.44|316.46|313.58|316.32|313.44|0
1648141700000|2022-03-24 17:08:20|316.19|313.31|315.86|312.98|316.19|313.31|315.66|312.78|0
1648141710000|2022-03-24 17:08:30|315.66|312.78|315.72|312.84|315.72|312.84|315.52|312.64|0
1648141720000|2022-03-24 17:08:40|315.66|312.78|315.26|312.38|315.66|312.78|315.26|312.38|0
1648141730000|2022-03-24 17:08:50|314.99|312.11|315.39|312.51|315.39|312.51|314.86|311.98|0
1648141740000|2022-03-24 17:09:00|315.66|312.78|316.06|313.18|316.19|313.31|315.66|312.78|0
1648141750000|2022-03-24 17:09:10|315.52|312.64|315.52|312.64|315.66|312.78|315.52|312.64|0
1648141760000|2022-03-24 17:09:20|315.12|312.24|315.26|312.38|315.26|312.38|314.99|312.11|0
1648141770000|2022-03-24 17:09:30|315.39|312.51|315.26|312.38|315.39|312.51|314.99|312.11|0
1648141780000|2022-03-24 17:09:40|315.39|312.51|315.79|312.91|315.79|312.91|315.39|312.51|0
1648141790000|2022-03-24 17:09:50|315.66|312.78|315.52|312.64|315.79|312.91|315.52|312.64|0
1648141800000|2022-03-24 17:10:00|315.79|312.91|315.79|312.91|315.92|313.04|315.66|312.78|0
1648141810000|2022-03-24 17:10:10|315.66|312.78|315.79|312.91|315.79|312.91|315.66|312.78|0
1648141820000|2022-03-24 17:10:20|315.72|312.84|315.66|312.78|315.79|312.91|315.66|312.78|0
1648141830000|2022-03-24 17:10:30|315.52|312.64|315.66|312.78|315.66|312.78|315.45|312.57|0
1648141840000|2022-03-24 17:10:40|315.39|312.51|315.39|312.51|315.39|312.51|315.32|312.44|0
1648141850000|2022-03-24 17:10:50|315.32|312.44|315.79|312.91|315.79|312.91|315.32|312.44|0
1648141860000|2022-03-24 17:11:00|315.92|313.04|316.19|313.31|316.19|313.31|315.92|313.04|0
1648141870000|2022-03-24 17:11:10|316.32|313.44|316.19|313.31|316.32|313.44|316.19|313.31|0
1648141880000|2022-03-24 17:11:20|316.32|313.44|316.46|313.58|316.59|313.71|316.32|313.44|0
1648141890000|2022-03-24 17:11:30|316.32|313.44|316.46|313.58|316.59|313.71|316.32|313.44|0
1648141900000|2022-03-24 17:11:40|316.59|313.71|316.72|313.84|316.72|313.84|316.32|313.44|0
1648141910000|2022-03-24 17:11:50|316.59|313.71|316.65|313.77|316.72|313.84|316.59|313.71|0
1648141920000|2022-03-24 17:12:00|316.86|313.98|317.26|314.38|317.26|314.38|316.86|313.98|0
1648141930000|2022-03-24 17:12:10|317.12|314.24|316.99|314.11|317.12|314.24|316.86|313.98|0
1648141940000|2022-03-24 17:12:20|316.79|313.91|316.99|314.11|317.12|314.24|316.79|313.91|0
1648141950000|2022-03-24 17:12:30|316.86|313.98|316.86|313.98|316.86|313.98|316.86|313.98|0
1648141960000|2022-03-24 17:12:40|317.12|314.24|316.99|314.11|317.12|314.24|316.99|314.11|0
1648141970000|2022-03-24 17:12:50|317.12|314.24|317.59|314.71|317.66|314.78|317.12|314.24|0
1648141980000|2022-03-24 17:13:00|317.53|314.65|317.26|314.38|317.53|314.65|317.12|314.24|0
1648141990000|2022-03-24 17:13:10|317.39|314.51|317.53|314.65|317.79|314.91|317.39|314.51|0
1648142000000|2022-03-24 17:13:20|317.66|314.78|317.66|314.78|317.66|314.78|317.66|314.78|0
1648142010000|2022-03-24 17:13:30|317.53|314.65|317.52|314.64|317.66|314.78|317.39|314.51|0
1648142020000|2022-03-24 17:13:40|317.39|314.51|317.52|314.64|317.66|314.78|317.39|314.51|0
1648142030000|2022-03-24 17:13:50|317.66|314.78|317.66|314.78|317.66|314.78|317.66|314.78|0
1648142040000|2022-03-24 17:14:00|317.12|314.24|317.39|314.51|317.39|314.51|317.12|314.24|0
1648142050000|2022-03-24 17:14:10|317.79|314.91|317.66|314.78|317.79|314.91|317.66|314.78|0
1648142060000|2022-03-24 17:14:20|317.39|314.51|317.12|314.24|317.39|314.51|317.12|314.24|0
1648142070000|2022-03-24 17:14:30|316.86|313.98|316.99|314.11|316.99|314.11|316.86|313.98|0
1648142080000|2022-03-24 17:14:40|317.05|314.17|317.12|314.24|317.12|314.24|317.05|314.17|0
1648142090000|2022-03-24 17:14:50|316.99|314.11|317.12|314.24|317.12|314.24|316.99|314.11|0
1648142100000|2022-03-24 17:15:00|316.86|313.98|317.12|314.24|317.12|314.24|316.86|313.98|0
1648142110000|2022-03-24 17:15:10|317.39|314.51|317.52|314.64|317.59|314.71|317.39|314.51|0
1648142120000|2022-03-24 17:15:20|317.66|314.78|317.66|314.78|317.79|314.91|317.66|314.78|0
1648142130000|2022-03-24 17:15:30|317.59|314.71|317.66|314.78|317.66|314.78|317.52|314.64|0
1648142140000|2022-03-24 17:15:40|317.39|314.51|317.52|314.64|317.52|314.64|317.39|314.51|0
1648142150000|2022-03-24 17:15:50|317.66|314.78|317.79|314.91|317.79|314.91|317.66|314.78|0
1648142160000|2022-03-24 17:16:00|317.66|314.78|317.66|314.78|317.66|314.78|317.66|314.78|0
1648142170000|2022-03-24 17:16:10|317.39|314.51|317.32|314.44|317.39|314.51|317.26|314.38|0
1648142180000|2022-03-24 17:16:20|317.26|314.38|317.79|314.91|317.79|314.91|317.26|314.38|0
1648142190000|2022-03-24 17:16:30|317.93|315.05|317.66|314.78|317.93|315.05|317.66|314.78|0
1648142200000|2022-03-24 17:16:40|317.79|314.91|317.52|314.64|317.79|314.91|317.52|314.64|0
1648142210000|2022-03-24 17:16:50|317.66|314.78|317.79|314.91|317.79|314.91|317.66|314.78|0
1648142220000|2022-03-24 17:17:00|317.92|315.04|317.92|315.04|318.06|315.18|317.92|315.04|0
1648142230000|2022-03-24 17:17:10|318.06|315.18|318.06|315.18|318.06|315.18|318.06|315.18|0
1648142240000|2022-03-24 17:17:20|318.19|315.31|317.79|314.91|318.19|315.31|317.79|314.91|0
1648142250000|2022-03-24 17:17:30|317.86|314.98|317.79|314.91|317.86|314.98|317.79|314.91|0
1648142260000|2022-03-24 17:17:40|317.92|315.04|318.06|315.18|318.06|315.18|317.92|315.04|0
1648142270000|2022-03-24 17:17:50|317.99|315.11|318.06|315.18|318.19|315.31|317.99|315.11|0
1648142280000|2022-03-24 17:18:00|318.12|315.24|317.92|315.04|318.19|315.31|317.92|315.04|0
1648142290000|2022-03-24 17:18:10|317.85|314.97|318.06|315.18|318.06|315.18|317.85|314.97|0
1648142300000|2022-03-24 17:18:20|318.19|315.31|318.06|315.18|318.19|315.31|318.06|315.18|0
1648142310000|2022-03-24 17:18:30|318.19|315.31|318.06|315.18|318.19|315.31|318.06|315.18|0
1648142320000|2022-03-24 17:18:40|318.19|315.31|318.26|315.38|318.26|315.38|318.19|315.31|0
1648142330000|2022-03-24 17:18:50|318.19|315.31|318.46|315.58|318.46|315.58|318.19|315.31|0
1648142340000|2022-03-24 17:19:00|318.33|315.45|318.33|315.45|318.46|315.58|318.33|315.45|0
1648142350000|2022-03-24 17:19:10|318.19|315.31|318.06|315.18|318.19|315.31|318.06|315.18|0
1648142360000|2022-03-24 17:19:20|318.33|315.45|318.46|315.58|318.46|315.58|318.26|315.38|0
1648142370000|2022-03-24 17:19:30|318.59|315.71|318.46|315.58|318.59|315.71|318.46|315.58|0
1648142380000|2022-03-24 17:19:40|318.59|315.71|318.59|315.71|318.59|315.71|318.46|315.58|0
1648142400000|2022-03-24 17:20:00|318.46|315.58|318.33|315.45|318.46|315.58|318.33|315.45|0
1648142410000|2022-03-24 17:20:10|318.46|315.58|318.59|315.71|318.59|315.71|318.46|315.58|0
1648142420000|2022-03-24 17:20:20|318.46|315.58|318.33|315.45|318.46|315.58|318.19|315.31|0
1648142430000|2022-03-24 17:20:30|318.19|315.31|318.19|315.31|318.33|315.45|318.19|315.31|0
1648142440000|2022-03-24 17:20:40|318.33|315.45|318.46|315.58|318.46|315.58|318.33|315.45|0
1648142450000|2022-03-24 17:20:50|318.32|315.44|318.59|315.71|318.59|315.71|318.32|315.44|0
1648142460000|2022-03-24 17:21:00|318.46|315.58|318.73|315.85|318.73|315.85|318.46|315.58|0
1648142470000|2022-03-24 17:21:10|318.66|315.78|318.46|315.58|318.73|315.85|318.46|315.58|0
1648142480000|2022-03-24 17:21:20|318.32|315.44|318.19|315.31|318.32|315.44|318.19|315.31|0
1648142490000|2022-03-24 17:21:30|318.32|315.44|318.59|315.71|318.59|315.71|318.32|315.44|0
1648142510000|2022-03-24 17:21:50|318.52|315.64|318.59|315.71|318.59|315.71|318.52|315.64|0
1648142520000|2022-03-24 17:22:00|318.46|315.58|318.52|315.64|318.52|315.64|318.46|315.58|0
1648142530000|2022-03-24 17:22:10|318.32|315.44|318.06|315.18|318.32|315.44|318.06|315.18|0
1648142540000|2022-03-24 17:22:20|318.32|315.44|318.19|315.31|318.32|315.44|318.06|315.18|0
1648142550000|2022-03-24 17:22:30|318.06|315.18|317.92|315.04|318.06|315.18|317.92|315.04|0
1648142560000|2022-03-24 17:22:40|318.06|315.18|318.19|315.31|318.19|315.31|318.06|315.18|0
1648142570000|2022-03-24 17:22:50|318.32|315.44|318.32|315.44|318.32|315.44|318.32|315.44|0
1648142580000|2022-03-24 17:23:00|317.92|315.04|317.45|314.57|317.92|315.04|317.45|314.57|0
1648142590000|2022-03-24 17:23:10|317.52|314.64|317.52|314.64|317.52|314.64|317.39|314.51|0
1648142600000|2022-03-24 17:23:20|317.39|314.51|317.12|314.24|317.39|314.51|317.12|314.24|0
1648142610000|2022-03-24 17:23:30|317.25|314.37|317.52|314.64|317.52|314.64|317.12|314.24|0
1648142620000|2022-03-24 17:23:40|317.65|314.77|317.72|314.84|317.72|314.84|317.65|314.77|0
1648142630000|2022-03-24 17:23:50|317.79|314.91|317.92|315.04|317.92|315.04|317.72|314.84|0
1648142640000|2022-03-24 17:24:00|318.19|315.31|318.32|315.44|318.32|315.44|318.06|315.18|0
1648142650000|2022-03-24 17:24:10|318.19|315.31|318.32|315.44|318.32|315.44|318.19|315.31|0
1648142660000|2022-03-24 17:24:20|318.46|315.58|318.46|315.58|318.46|315.58|318.32|315.44|0
1648142670000|2022-03-24 17:24:30|318.32|315.44|318.06|315.18|318.32|315.44|318.06|315.18|0
1648142680000|2022-03-24 17:24:40|318.19|315.31|318.06|315.18|318.19|315.31|318.06|315.18|0
1648142690000|2022-03-24 17:24:50|318.19|315.31|318.06|315.18|318.19|315.31|318.06|315.18|0
1648142700000|2022-03-24 17:25:00|318.19|315.31|317.92|315.04|318.19|315.31|317.92|315.04|0
1648142710000|2022-03-24 17:25:10|318.19|315.31|318.19|315.31|318.19|315.31|318.19|315.31|0
1648142720000|2022-03-24 17:25:20|318.06|315.18|318.32|315.44|318.32|315.44|318.06|315.18|0
1648142730000|2022-03-24 17:25:30|318.46|315.58|318.46|315.58|318.46|315.58|318.46|315.58|0
1648142740000|2022-03-24 17:25:40|318.59|315.71|318.99|316.11|318.99|316.11|318.59|315.71|0
1648142750000|2022-03-24 17:25:50|318.92|316.04|318.99|316.11|318.99|316.11|318.86|315.98|0
1648142760000|2022-03-24 17:26:00|318.86|315.98|319.13|316.25|319.13|316.25|318.86|315.98|0
1648142770000|2022-03-24 17:26:10|319.26|316.38|319.26|316.38|319.26|316.38|319.26|316.38|0
1648142780000|2022-03-24 17:26:20|319.13|316.25|319.26|316.38|319.26|316.38|319.13|316.25|0
1648142790000|2022-03-24 17:26:30|319.66|316.78|319.26|316.38|319.66|316.78|319.26|316.38|0
1648142800000|2022-03-24 17:26:40|319.4|316.52|319.66|316.78|319.66|316.78|319.26|316.38|0
1648142810000|2022-03-24 17:26:50|319.26|316.38|319.39|316.51|319.39|316.51|319.26|316.38|0
1648142820000|2022-03-24 17:27:00|319.53|316.65|319.66|316.78|319.66|316.78|319.39|316.51|0
1648142830000|2022-03-24 17:27:10|319.8|316.92|319.8|316.92|319.93|317.05|319.8|316.92|0
1648142840000|2022-03-24 17:27:20|320.07|317.19|319.8|316.92|320.07|317.19|319.8|316.92|0
1648142850000|2022-03-24 17:27:30|319.93|317.05|319.8|316.92|319.93|317.05|319.8|316.92|0
1648142860000|2022-03-24 17:27:40|319.93|317.05|320|317.12|320.07|317.19|319.93|317.05|0
1648142870000|2022-03-24 17:27:50|319.93|317.05|319.66|316.78|320.2|317.32|319.66|316.78|0
1648142880000|2022-03-24 17:28:00|319.53|316.65|319.8|316.92|319.8|316.92|319.53|316.65|0
1648142890000|2022-03-24 17:28:10|319.26|316.38|319.13|316.25|319.39|316.51|319.13|316.25|0
1648142900000|2022-03-24 17:28:20|318.99|316.11|319.26|316.38|319.26|316.38|318.99|316.11|0
1648142910000|2022-03-24 17:28:30|319.13|316.25|319.13|316.25|319.13|316.25|319.13|316.25|0
1648142920000|2022-03-24 17:28:40|318.99|316.11|319.13|316.25|319.13|316.25|318.99|316.11|0
1648142930000|2022-03-24 17:28:50|318.99|316.11|318.86|315.98|318.99|316.11|318.86|315.98|0
1648142940000|2022-03-24 17:29:00|318.72|315.84|318.99|316.11|318.99|316.11|318.72|315.84|0
1648142950000|2022-03-24 17:29:10|319.13|316.25|319.13|316.25|319.13|316.25|318.99|316.11|0
1648142960000|2022-03-24 17:29:20|319.26|316.38|318.86|315.98|319.26|316.38|318.86|315.98|0
1648142970000|2022-03-24 17:29:30|318.59|315.71|318.72|315.84|318.72|315.84|318.59|315.71|0
1648142980000|2022-03-24 17:29:40|318.59|315.71|318.99|316.11|318.99|316.11|318.59|315.71|0
1648143000000|2022-03-24 17:30:00|319.13|316.25|319.13|316.25|319.13|316.25|319.06|316.18|0
1648143010000|2022-03-24 17:30:10|318.99|316.11|318.99|316.11|318.99|316.11|318.99|316.11|0
1648143020000|2022-03-24 17:30:20|318.86|315.98|319.26|316.38|319.26|316.38|318.86|315.98|0
1648143030000|2022-03-24 17:30:30|319.13|316.25|319.26|316.38|319.39|316.51|319.13|316.25|0
1648143040000|2022-03-24 17:30:40|319.32|316.44|319.26|316.38|319.32|316.44|319.26|316.38|0
1648143050000|2022-03-24 17:30:50|319.39|316.51|319.26|316.38|319.39|316.51|319.26|316.38|0
1648143060000|2022-03-24 17:31:00|319.39|316.51|319.39|316.51|319.53|316.65|319.39|316.51|0
1648143070000|2022-03-24 17:31:10|319.46|316.58|319.46|316.58|319.53|316.65|319.46|316.58|0
1648143080000|2022-03-24 17:31:20|319.53|316.65|319.39|316.51|319.53|316.65|319.39|316.51|0
1648143090000|2022-03-24 17:31:30|319.26|316.38|319.26|316.38|319.26|316.38|319.26|316.38|0
1648143100000|2022-03-24 17:31:40|319.12|316.24|319.12|316.24|319.19|316.31|319.12|316.24|0
1648143110000|2022-03-24 17:31:50|319.26|316.38|319.26|316.38|319.26|316.38|319.19|316.31|0
1648143120000|2022-03-24 17:32:00|319.39|316.51|319.12|316.24|319.39|316.51|318.99|316.11|0
1648143130000|2022-03-24 17:32:10|318.99|316.11|318.86|315.98|318.99|316.11|318.86|315.98|0
1648143140000|2022-03-24 17:32:20|318.99|316.11|318.72|315.84|318.99|316.11|318.72|315.84|0
1648143150000|2022-03-24 17:32:30|318.86|315.98|318.72|315.84|318.86|315.98|318.72|315.84|0
1648143160000|2022-03-24 17:32:40|318.86|315.98|318.72|315.84|318.86|315.98|318.72|315.84|0
1648143170000|2022-03-24 17:32:50|318.86|315.98|318.72|315.84|318.86|315.98|318.65|315.77|0
1648143180000|2022-03-24 17:33:00|318.45|315.57|318.45|315.57|318.45|315.57|318.32|315.44|0
1648143190000|2022-03-24 17:33:10|318.25|315.37|318.05|315.17|318.25|315.37|318.05|315.17|0
1648143200000|2022-03-24 17:33:20|317.78|314.9|317.78|314.9|317.78|314.9|317.78|314.9|0
1648143210000|2022-03-24 17:33:30|317.92|315.04|317.92|315.04|317.92|315.04|317.78|314.9|0
1648143220000|2022-03-24 17:33:40|317.78|314.9|317.38|314.5|317.78|314.9|317.38|314.5|0
1648143230000|2022-03-24 17:33:50|317.52|314.64|317.45|314.57|317.52|314.64|317.45|314.57|0
1648143240000|2022-03-24 17:34:00|317.12|314.24|317.78|314.9|317.78|314.9|317.12|314.24|0
1648143250000|2022-03-24 17:34:10|317.52|314.64|317.38|314.5|317.52|314.64|317.38|314.5|0
1648143260000|2022-03-24 17:34:20|317.52|314.64|317.52|314.64|317.52|314.64|317.38|314.5|0
1648143270000|2022-03-24 17:34:30|317.45|314.57|317.65|314.77|317.65|314.77|317.45|314.57|0
1648143280000|2022-03-24 17:34:40|317.78|314.9|317.78|314.9|317.78|314.9|317.78|314.9|0
1648143290000|2022-03-24 17:34:50|317.92|315.04|318.05|315.17|318.05|315.17|317.92|315.04|0
1648143300000|2022-03-24 17:35:00|317.78|314.9|317.78|314.9|317.78|314.9|317.78|314.9|0
1648143310000|2022-03-24 17:35:10|317.92|315.04|317.65|314.77|317.92|315.04|317.65|314.77|0
1648143320000|2022-03-24 17:35:20|317.78|314.9|317.78|314.9|317.78|314.9|317.52|314.64|0
1648143340000|2022-03-24 17:35:40|318.05|315.17|318.05|315.17|318.05|315.17|318.05|315.17|0
1648143350000|2022-03-24 17:35:50|317.92|315.04|317.92|315.04|318.05|315.17|317.92|315.04|0
1648143360000|2022-03-24 17:36:00|318.05|315.17|318.05|315.17|318.05|315.17|317.98|315.1|0
1648143370000|2022-03-24 17:36:10|317.92|315.04|317.92|315.04|317.92|315.04|317.78|314.9|0
1648143380000|2022-03-24 17:36:20|317.98|315.1|318.05|315.17|318.05|315.17|317.98|315.1|0
1648143390000|2022-03-24 17:36:30|318.12|315.24|318.18|315.3|318.18|315.3|318.12|315.24|0
1648143400000|2022-03-24 17:36:40|318.25|315.37|318.18|315.3|318.25|315.37|318.18|315.3|0
1648143410000|2022-03-24 17:36:50|318.32|315.44|318.32|315.44|318.32|315.44|318.32|315.44|0
1648143420000|2022-03-24 17:37:00|318.52|315.64|318.72|315.84|318.72|315.84|318.52|315.64|0
1648143430000|2022-03-24 17:37:10|318.85|315.97|319.12|316.24|319.12|316.24|318.85|315.97|0
1648143440000|2022-03-24 17:37:20|318.99|316.11|318.78|315.9|318.99|316.11|318.72|315.84|0
1648143450000|2022-03-24 17:37:30|319.05|316.17|319.12|316.24|319.12|316.24|318.99|316.11|0
1648143460000|2022-03-24 17:37:40|319.26|316.38|319.39|316.51|319.39|316.51|319.26|316.38|0
1648143470000|2022-03-24 17:37:50|319.26|316.38|319.12|316.24|319.26|316.38|319.12|316.24|0
1648143480000|2022-03-24 17:38:00|319.26|316.38|318.72|315.84|319.26|316.38|318.72|315.84|0
1648143490000|2022-03-24 17:38:10|318.59|315.71|318.59|315.71|318.72|315.84|318.59|315.71|0
1648143500000|2022-03-24 17:38:20|318.72|315.84|318.72|315.84|318.85|315.97|318.72|315.84|0
1648143510000|2022-03-24 17:38:30|318.59|315.71|318.65|315.77|318.65|315.77|318.59|315.71|0
1648143520000|2022-03-24 17:38:40|318.85|315.97|318.99|316.11|318.99|316.11|318.85|315.97|0
1648143530000|2022-03-24 17:38:50|318.72|315.84|318.59|315.71|318.85|315.97|318.59|315.71|0
1648143540000|2022-03-24 17:39:00|318.45|315.57|318.18|315.3|318.45|315.57|318.05|315.17|0
1648143550000|2022-03-24 17:39:10|318.32|315.44|318.72|315.84|318.72|315.84|318.32|315.44|0
1648143560000|2022-03-24 17:39:20|318.85|315.97|318.72|315.84|318.85|315.97|318.72|315.84|0
1648143570000|2022-03-24 17:39:30|318.59|315.71|318.72|315.84|318.72|315.84|318.59|315.71|0
1648143580000|2022-03-24 17:39:40|318.85|315.97|318.85|315.97|318.92|316.04|318.85|315.97|0
1648143590000|2022-03-24 17:39:50|318.72|315.84|318.72|315.84|318.72|315.84|318.59|315.71|0
1648143600000|2022-03-24 17:40:00|318.78|315.9|318.32|315.44|318.78|315.9|318.32|315.44|0
1648143610000|2022-03-24 17:40:10|318.45|315.57|318.58|315.7|318.72|315.84|318.45|315.57|0
1648143620000|2022-03-24 17:40:20|318.72|315.84|318.72|315.84|318.72|315.84|318.72|315.84|0
1648143630000|2022-03-24 17:40:30|318.85|315.97|318.85|315.97|318.99|316.11|318.85|315.97|0
1648143640000|2022-03-24 17:40:40|318.99|316.11|318.99|316.11|319.12|316.24|318.99|316.11|0
1648143650000|2022-03-24 17:40:50|319.05|316.17|319.25|316.37|319.26|316.38|319.05|316.17|0
1648143660000|2022-03-24 17:41:00|319.12|316.24|319.12|316.24|319.12|316.24|319.12|316.24|0
1648143670000|2022-03-24 17:41:10|319.25|316.37|318.85|315.97|319.25|316.37|318.85|315.97|0
1648143680000|2022-03-24 17:41:20|318.72|315.84|318.85|315.97|318.85|315.97|318.58|315.7|0
1648143690000|2022-03-24 17:41:30|318.72|315.84|318.99|316.11|318.99|316.11|318.72|315.84|0
1648143700000|2022-03-24 17:41:40|318.85|315.97|318.99|316.11|318.99|316.11|318.85|315.97|0
1648143710000|2022-03-24 17:41:50|318.72|315.84|318.72|315.84|318.78|315.9|318.72|315.84|0
1648143720000|2022-03-24 17:42:00|318.58|315.7|318.58|315.7|318.58|315.7|318.45|315.57|0
1648143730000|2022-03-24 17:42:10|318.72|315.84|318.72|315.84|318.99|316.11|318.72|315.84|0
1648143740000|2022-03-24 17:42:20|318.85|315.97|318.85|315.97|318.85|315.97|318.85|315.97|0
1648143750000|2022-03-24 17:42:30|318.99|316.11|319.12|316.24|319.12|316.24|318.99|316.11|0
1648143760000|2022-03-24 17:42:40|319.25|316.37|319.52|316.64|319.52|316.64|319.25|316.37|0
1648143770000|2022-03-24 17:42:50|319.66|316.78|319.66|316.78|319.66|316.78|319.66|316.78|0
1648143780000|2022-03-24 17:43:00|319.79|316.91|319.66|316.78|319.79|316.91|319.66|316.78|0
1648143790000|2022-03-24 17:43:10|319.52|316.64|319.66|316.78|319.66|316.78|319.52|316.64|0
1648143800000|2022-03-24 17:43:20|319.52|316.64|319.52|316.64|319.52|316.64|319.39|316.51|0
1648143820000|2022-03-24 17:43:40|319.59|316.71|319.66|316.78|319.66|316.78|319.59|316.71|0
1648143830000|2022-03-24 17:43:50|319.79|316.91|319.66|316.78|319.79|316.91|319.66|316.78|0
1648143840000|2022-03-24 17:44:00|319.79|316.91|319.66|316.78|320.06|317.18|319.66|316.78|0
1648143850000|2022-03-24 17:44:10|319.79|316.91|319.92|317.04|319.92|317.04|319.79|316.91|0
1648143860000|2022-03-24 17:44:20|320.06|317.18|320.06|317.18|320.06|317.18|320.06|317.18|0
1648143870000|2022-03-24 17:44:30|319.92|317.04|319.92|317.04|319.92|317.04|319.92|317.04|0
1648143880000|2022-03-24 17:44:40|319.79|316.91|319.39|316.51|319.79|316.91|319.39|316.51|0
1648143890000|2022-03-24 17:44:50|319.52|316.64|319.52|316.64|319.66|316.78|319.45|316.57|0
1648143900000|2022-03-24 17:45:00|319.66|316.78|319.52|316.64|319.66|316.78|319.52|316.64|0
1648143910000|2022-03-24 17:45:10|319.39|316.51|319.52|316.64|319.52|316.64|319.39|316.51|0
1648143920000|2022-03-24 17:45:20|319.79|316.91|319.92|317.04|319.92|317.04|319.79|316.91|0
1648143930000|2022-03-24 17:45:30|320.06|317.18|319.92|317.04|320.06|317.18|319.92|317.04|0
1648143940000|2022-03-24 17:45:40|320.19|317.31|320.06|317.18|320.19|317.31|320.06|317.18|0
1648143950000|2022-03-24 17:45:50|320.19|317.31|320.06|317.18|320.19|317.31|319.92|317.04|0
1648143960000|2022-03-24 17:46:00|319.99|317.11|320.19|317.31|320.19|317.31|319.92|317.04|0
1648143970000|2022-03-24 17:46:10|320.06|317.18|319.92|317.04|320.06|317.18|319.92|317.04|0
1648143980000|2022-03-24 17:46:20|319.79|316.91|319.92|317.04|319.92|317.04|319.79|316.91|0
1648143990000|2022-03-24 17:46:30|320.06|317.18|319.92|317.04|320.06|317.18|319.92|317.04|0
1648144000000|2022-03-24 17:46:40|320.06|317.18|320.06|317.18|320.06|317.18|319.92|317.04|0
1648144010000|2022-03-24 17:46:50|319.92|317.04|319.92|317.04|319.92|317.04|319.92|317.04|0
1648144020000|2022-03-24 17:47:00|319.99|317.11|319.79|316.91|319.99|317.11|319.66|316.78|0
1648144030000|2022-03-24 17:47:10|319.66|316.78|319.65|316.77|319.79|316.91|319.65|316.77|0
1648144040000|2022-03-24 17:47:20|319.79|316.91|319.65|316.77|319.79|316.91|319.65|316.77|0
1648144050000|2022-03-24 17:47:30|319.79|316.91|319.92|317.04|319.92|317.04|319.79|316.91|0
1648144060000|2022-03-24 17:47:40|319.79|316.91|319.65|316.77|319.79|316.91|319.65|316.77|0
1648144070000|2022-03-24 17:47:50|319.79|316.91|319.92|317.04|319.92|317.04|319.79|316.91|0
1648144080000|2022-03-24 17:48:00|320.06|317.18|320.33|317.45|320.33|317.45|319.92|317.04|0
1648144090000|2022-03-24 17:48:10|320.46|317.58|320.46|317.58|320.6|317.72|320.46|317.58|0
1648144100000|2022-03-24 17:48:20|320.59|317.71|320.66|317.78|320.66|317.78|320.59|317.71|0
1648144110000|2022-03-24 17:48:30|320.73|317.85|320.73|317.85|320.86|317.98|320.73|317.85|0
1648144120000|2022-03-24 17:48:40|320.59|317.71|320.59|317.71|320.73|317.85|320.59|317.71|0
1648144130000|2022-03-24 17:48:50|320.73|317.85|320.73|317.85|320.73|317.85|320.59|317.71|0
1648144140000|2022-03-24 17:49:00|320.59|317.71|320.73|317.85|320.73|317.85|320.59|317.71|0
1648144150000|2022-03-24 17:49:10|321|318.12|320.73|317.85|321|318.12|320.73|317.85|0
1648144160000|2022-03-24 17:49:20|320.46|317.58|320.33|317.45|320.46|317.58|320.33|317.45|0
1648144170000|2022-03-24 17:49:30|320.52|317.64|320.46|317.58|320.52|317.64|320.46|317.58|0
1648144190000|2022-03-24 17:49:50|320.33|317.45|320.19|317.31|320.33|317.45|320.19|317.31|0
1648144200000|2022-03-24 17:50:00|319.92|317.04|319.65|316.77|319.92|317.04|319.65|316.77|0
1648144210000|2022-03-24 17:50:10|319.39|316.51|320.06|317.18|320.06|317.18|319.25|316.37|0
1648144220000|2022-03-24 17:50:20|319.92|317.04|319.52|316.64|319.92|317.04|319.52|316.64|0
1648144230000|2022-03-24 17:50:30|319.65|316.77|319.65|316.77|319.79|316.91|319.65|316.77|0
1648144240000|2022-03-24 17:50:40|319.72|316.84|319.65|316.77|319.79|316.91|319.65|316.77|0
1648144250000|2022-03-24 17:50:50|319.52|316.64|319.79|316.91|319.79|316.91|319.52|316.64|0
1648144260000|2022-03-24 17:51:00|319.65|316.77|319.92|317.04|319.92|317.04|319.65|316.77|0
1648144270000|2022-03-24 17:51:10|320.06|317.18|320.26|317.38|320.26|317.38|320.06|317.18|0
1648144280000|2022-03-24 17:51:20|320.32|317.44|320.46|317.58|320.46|317.58|320.26|317.38|0
1648144290000|2022-03-24 17:51:30|320.32|317.44|320.19|317.31|320.32|317.44|320.19|317.31|0
1648144300000|2022-03-24 17:51:40|320.25|317.37|320.39|317.51|320.46|317.58|320.25|317.37|0
1648144310000|2022-03-24 17:51:50|320.32|317.44|320.32|317.44|320.46|317.58|320.32|317.44|0
1648144320000|2022-03-24 17:52:00|320.06|317.18|320.06|317.18|320.19|317.31|320.06|317.18|0
1648144330000|2022-03-24 17:52:10|320.19|317.31|320.06|317.18|320.19|317.31|320.06|317.18|0
1648144340000|2022-03-24 17:52:20|320.12|317.24|320.32|317.44|320.32|317.44|320.12|317.24|0
1648144350000|2022-03-24 17:52:30|320.19|317.31|320.32|317.44|320.32|317.44|320.19|317.31|0
1648144360000|2022-03-24 17:52:40|320.46|317.58|320.46|317.58|320.59|317.71|320.46|317.58|0
1648144370000|2022-03-24 17:52:50|320.32|317.44|320.32|317.44|320.32|317.44|320.32|317.44|0
1648144380000|2022-03-24 17:53:00|320.46|317.58|320.46|317.58|320.46|317.58|320.46|317.58|0
1648144390000|2022-03-24 17:53:10|320.59|317.71|320.19|317.31|320.59|317.71|320.19|317.31|0
1648144400000|2022-03-24 17:53:20|320.32|317.44|320.32|317.44|320.32|317.44|320.32|317.44|0
1648144410000|2022-03-24 17:53:30|320.19|317.31|320.06|317.18|320.19|317.31|319.92|317.04|0
1648144420000|2022-03-24 17:53:40|319.92|317.04|319.92|317.04|320.06|317.18|319.92|317.04|0
1648144430000|2022-03-24 17:53:50|320.06|317.18|320.06|317.18|320.19|317.31|320.06|317.18|0
1648144440000|2022-03-24 17:54:00|319.92|317.04|319.65|316.77|320.06|317.18|319.65|316.77|0
1648144450000|2022-03-24 17:54:10|319.79|316.91|319.65|316.77|319.79|316.91|319.65|316.77|0
1648144460000|2022-03-24 17:54:20|319.52|316.64|319.65|316.77|319.65|316.77|319.52|316.64|0
1648144470000|2022-03-24 17:54:30|319.52|316.64|319.38|316.5|319.52|316.64|319.38|316.5|0
1648144480000|2022-03-24 17:54:40|319.52|316.64|319.45|316.57|319.52|316.64|319.25|316.37|0
1648144490000|2022-03-24 17:54:50|319.65|316.77|319.52|316.64|319.65|316.77|319.52|316.64|0
1648144500000|2022-03-24 17:55:00|319.38|316.5|319.38|316.5|319.38|316.5|319.38|316.5|0
1648144510000|2022-03-24 17:55:10|319.65|316.77|319.38|316.5|319.65|316.77|319.38|316.5|0
1648144520000|2022-03-24 17:55:20|319.25|316.37|319.38|316.5|319.38|316.5|319.25|316.37|0
1648144530000|2022-03-24 17:55:30|319.52|316.64|319.52|316.64|319.52|316.64|319.52|316.64|0
1648144540000|2022-03-24 17:55:40|319.25|316.37|319.11|316.23|319.25|316.37|318.98|316.1|0
1648144550000|2022-03-24 17:55:50|319.25|316.37|319.25|316.37|319.25|316.37|319.11|316.23|0
1648144560000|2022-03-24 17:56:00|319.52|316.64|319.92|317.04|319.92|317.04|319.52|316.64|0
1648144570000|2022-03-24 17:56:10|319.79|316.91|319.79|316.91|319.79|316.91|319.65|316.77|0
1648144580000|2022-03-24 17:56:20|319.92|317.04|319.92|317.04|319.92|317.04|319.79|316.91|0
1648144590000|2022-03-24 17:56:30|319.79|316.91|319.52|316.64|319.92|317.04|319.52|316.64|0
1648144600000|2022-03-24 17:56:40|319.65|316.77|319.65|316.77|319.79|316.91|319.65|316.77|0
1648144610000|2022-03-24 17:56:50|319.79|316.91|319.79|316.91|319.79|316.91|319.65|316.77|0
1648144620000|2022-03-24 17:57:00|319.65|316.77|319.52|316.64|319.79|316.91|319.52|316.64|0
1648144630000|2022-03-24 17:57:10|319.65|316.77|319.52|316.64|319.65|316.77|319.52|316.64|0
1648144640000|2022-03-24 17:57:20|319.65|316.77|319.92|317.04|319.92|317.04|319.65|316.77|0
1648144650000|2022-03-24 17:57:30|319.79|316.91|319.92|317.04|319.92|317.04|319.79|316.91|0
1648144660000|2022-03-24 17:57:40|319.78|316.9|319.78|316.9|319.92|317.04|319.78|316.9|0
1648144670000|2022-03-24 17:57:50|319.65|316.77|319.65|316.77|319.65|316.77|319.65|316.77|0
1648144680000|2022-03-24 17:58:00|319.78|316.9|319.52|316.64|319.78|316.9|319.52|316.64|0
1648144690000|2022-03-24 17:58:10|319.65|316.77|319.52|316.64|319.78|316.9|319.52|316.64|0
1648144700000|2022-03-24 17:58:20|319.25|316.37|319.38|316.5|319.38|316.5|319.25|316.37|0
1648144710000|2022-03-24 17:58:30|319.25|316.37|319.25|316.37|319.25|316.37|319.25|316.37|0
1648144720000|2022-03-24 17:58:40|319.38|316.5|319.52|316.64|319.52|316.64|319.38|316.5|0
1648144730000|2022-03-24 17:58:50|319.45|316.57|319.52|316.64|319.52|316.64|319.38|316.5|0
1648144740000|2022-03-24 17:59:00|319.45|316.57|319.45|316.57|319.45|316.57|319.45|316.57|0
1648144750000|2022-03-24 17:59:10|319.38|316.5|319.38|316.5|319.38|316.5|319.38|316.5|0
1648144760000|2022-03-24 17:59:20|319.25|316.37|319.11|316.23|319.25|316.37|319.11|316.23|0
1648144770000|2022-03-24 17:59:30|318.98|316.1|319.25|316.37|319.25|316.37|318.98|316.1|0
1648144780000|2022-03-24 17:59:40|319.52|316.64|319.52|316.64|319.52|316.64|319.52|316.64|0
1648144790000|2022-03-24 17:59:50|319.38|316.5|319.52|316.64|319.52|316.64|319.38|316.5|0
1648144800000|2022-03-24 18:00:00|319.38|316.5|319.52|316.64|319.52|316.64|319.25|316.37|0
1648144810000|2022-03-24 18:00:10|319.65|316.77|319.65|316.77|319.65|316.77|319.38|316.5|0
1648144820000|2022-03-24 18:00:20|319.25|316.37|319.25|316.37|319.25|316.37|319.11|316.23|0
1648144830000|2022-03-24 18:00:30|319.38|316.5|319.38|316.5|319.52|316.64|319.38|316.5|0
1648144840000|2022-03-24 18:00:40|319.78|316.9|320.19|317.31|320.32|317.44|319.78|316.9|0
1648144850000|2022-03-24 18:00:50|320.05|317.17|320.05|317.17|320.05|317.17|320.05|317.17|0
1648144860000|2022-03-24 18:01:00|319.92|317.04|320.05|317.17|320.05|317.17|319.92|317.04|0
1648144870000|2022-03-24 18:01:10|319.78|316.9|319.78|316.9|319.78|316.9|319.78|316.9|0
1648144880000|2022-03-24 18:01:20|319.92|317.04|319.51|316.63|319.92|317.04|319.51|316.63|0
1648144890000|2022-03-24 18:01:30|319.65|316.77|319.78|316.9|319.78|316.9|319.65|316.77|0
1648144900000|2022-03-24 18:01:40|319.92|317.04|320.05|317.17|320.05|317.17|319.92|317.04|0
1648144910000|2022-03-24 18:01:50|319.92|317.04|319.92|317.04|319.92|317.04|319.92|317.04|0
1648144920000|2022-03-24 18:02:00|320.05|317.17|320.19|317.31|320.19|317.31|320.05|317.17|0
1648144930000|2022-03-24 18:02:10|320.05|317.17|320.19|317.31|320.19|317.31|320.05|317.17|0
1648144940000|2022-03-24 18:02:20|320.32|317.44|320.32|317.44|320.32|317.44|320.32|317.44|0
1648144950000|2022-03-24 18:02:30|320.45|317.57|320.59|317.71|320.59|317.71|320.45|317.57|0
1648144970000|2022-03-24 18:02:50|320.45|317.57|320.65|317.77|320.65|317.77|320.45|317.57|0
1648144980000|2022-03-24 18:03:00|320.72|317.84|320.72|317.84|320.72|317.84|320.72|317.84|0
1648144990000|2022-03-24 18:03:10|320.86|317.98|321.13|318.25|321.13|318.25|320.86|317.98|0
1648145000000|2022-03-24 18:03:20|320.99|318.11|321.13|318.25|321.13|318.25|320.99|318.11|0
1648145010000|2022-03-24 18:03:30|320.99|318.11|320.99|318.11|320.99|318.11|320.99|318.11|0
1648145020000|2022-03-24 18:03:40|321.06|318.18|321.13|318.25|321.13|318.25|320.99|318.11|0
1648145030000|2022-03-24 18:03:50|321.26|318.38|321.19|318.31|321.26|318.38|321.19|318.31|0
1648145040000|2022-03-24 18:04:00|321.26|318.38|321.93|319.05|321.93|319.05|321.26|318.38|0
1648145050000|2022-03-24 18:04:10|321.8|318.92|322.2|319.32|322.2|319.32|321.8|318.92|0
1648145060000|2022-03-24 18:04:20|322.34|319.46|322.07|319.19|322.34|319.46|322.07|319.19|0
1648145070000|2022-03-24 18:04:30|322.13|319.25|322.47|319.59|322.47|319.59|322.13|319.25|0
1648145080000|2022-03-24 18:04:40|322.34|319.46|322.61|319.73|322.61|319.73|322.34|319.46|0
1648145090000|2022-03-24 18:04:50|322.74|319.86|322.34|319.46|322.74|319.86|322.34|319.46|0
1648145100000|2022-03-24 18:05:00|322.2|319.32|321.8|318.92|322.2|319.32|321.8|318.92|0
1648145110000|2022-03-24 18:05:10|321.93|319.05|321.8|318.92|321.93|319.05|321.8|318.92|0
1648145120000|2022-03-24 18:05:20|321.93|319.05|321.86|318.98|321.93|319.05|321.8|318.92|0
1648145130000|2022-03-24 18:05:30|321.93|319.05|321.8|318.92|321.93|319.05|321.8|318.92|0
1648145140000|2022-03-24 18:05:40|321.93|319.05|321.93|319.05|321.93|319.05|321.93|319.05|0
1648145150000|2022-03-24 18:05:50|321.66|318.78|322.07|319.19|322.07|319.19|321.66|318.78|0
1648145160000|2022-03-24 18:06:00|321.8|318.92|321.39|318.51|321.8|318.92|321.39|318.51|0
1648145170000|2022-03-24 18:06:10|321.53|318.65|321.53|318.65|321.53|318.65|321.53|318.65|0
1648145180000|2022-03-24 18:06:20|321.26|318.38|321.39|318.51|321.46|318.58|321.26|318.38|0
1648145190000|2022-03-24 18:06:30|321.66|318.78|321.8|318.92|321.8|318.92|321.66|318.78|0
1648145200000|2022-03-24 18:06:40|321.66|318.78|321.53|318.65|321.66|318.78|321.53|318.65|0
1648145210000|2022-03-24 18:06:50|321.39|318.51|321.53|318.65|321.53|318.65|321.39|318.51|0
1648145220000|2022-03-24 18:07:00|321.66|318.78|321.53|318.65|321.66|318.78|321.53|318.65|0
1648145230000|2022-03-24 18:07:10|321.39|318.51|321.39|318.51|321.53|318.65|321.39|318.51|0
1648145240000|2022-03-24 18:07:20|321.53|318.65|321.39|318.51|321.53|318.65|321.26|318.38|0
1648145250000|2022-03-24 18:07:30|321.26|318.38|321.66|318.78|321.66|318.78|321.26|318.38|0
1648145260000|2022-03-24 18:07:40|321.53|318.65|321.46|318.58|321.53|318.65|321.46|318.58|0
1648145270000|2022-03-24 18:07:50|321.66|318.78|321.39|318.51|321.66|318.78|321.39|318.51|0
1648145280000|2022-03-24 18:08:00|321.26|318.38|320.72|317.84|321.26|318.38|320.72|317.84|0
1648145290000|2022-03-24 18:08:10|320.32|317.44|320.32|317.44|320.32|317.44|320.18|317.3|0
1648145300000|2022-03-24 18:08:20|320.18|317.3|320.32|317.44|320.32|317.44|320.18|317.3|0
1648145310000|2022-03-24 18:08:30|320.45|317.57|320.52|317.64|320.52|317.64|320.45|317.57|0
1648145320000|2022-03-24 18:08:40|320.59|317.71|320.45|317.57|320.59|317.71|320.18|317.3|0
1648145330000|2022-03-24 18:08:50|320.18|317.3|320.18|317.3|320.18|317.3|319.98|317.1|0
1648145340000|2022-03-24 18:09:00|319.91|317.03|320.05|317.17|320.05|317.17|319.91|317.03|0
1648145350000|2022-03-24 18:09:10|320.32|317.44|319.91|317.03|320.32|317.44|319.91|317.03|0
1648145360000|2022-03-24 18:09:20|320.18|317.3|320.18|317.3|320.18|317.3|320.18|317.3|0
1648145370000|2022-03-24 18:09:30|320.32|317.44|320.18|317.3|320.32|317.44|320.18|317.3|0
1648145380000|2022-03-24 18:09:40|320.05|317.17|319.78|316.9|320.05|317.17|319.78|316.9|0
1648145390000|2022-03-24 18:09:50|319.65|316.77|319.91|317.03|319.91|317.03|319.51|316.63|0
1648145400000|2022-03-24 18:10:00|320.05|317.17|319.65|316.77|320.05|317.17|319.65|316.77|0
1648145410000|2022-03-24 18:10:10|319.38|316.5|319.11|316.23|319.38|316.5|319.11|316.23|0
1648145420000|2022-03-24 18:10:20|318.84|315.96|318.3|315.42|318.84|315.96|318.3|315.42|0
1648145430000|2022-03-24 18:10:30|318.17|315.29|318.3|315.42|318.3|315.42|318.17|315.29|0
1648145440000|2022-03-24 18:10:40|317.9|315.02|318.04|315.16|318.04|315.16|317.83|314.95|0
1648145450000|2022-03-24 18:10:50|318.17|315.29|318.17|315.29|318.17|315.29|318.04|315.16|0
1648145460000|2022-03-24 18:11:00|318.04|315.16|318.17|315.29|318.3|315.42|318.04|315.16|0
1648145470000|2022-03-24 18:11:10|318.04|315.16|318.04|315.16|318.17|315.29|318.04|315.16|0
1648145480000|2022-03-24 18:11:20|317.9|315.02|317.9|315.02|317.9|315.02|317.9|315.02|0
1648145490000|2022-03-24 18:11:30|317.63|314.75|317.77|314.89|317.77|314.89|317.63|314.75|0
1648145500000|2022-03-24 18:11:40|317.63|314.75|317.7|314.82|317.77|314.89|317.63|314.75|0
1648145510000|2022-03-24 18:11:50|317.9|315.02|318.17|315.29|318.17|315.29|317.9|315.02|0
1648145520000|2022-03-24 18:12:00|318.44|315.56|318.84|315.96|318.84|315.96|318.44|315.56|0
1648145530000|2022-03-24 18:12:10|318.71|315.83|318.84|315.96|318.84|315.96|318.71|315.83|0
1648145540000|2022-03-24 18:12:20|318.97|316.09|319.04|316.16|319.04|316.16|318.84|315.96|0
1648145550000|2022-03-24 18:12:30|319.24|316.36|319.38|316.5|319.38|316.5|319.11|316.23|0
1648145560000|2022-03-24 18:12:40|319.24|316.36|319.24|316.36|319.24|316.36|319.24|316.36|0
1648145570000|2022-03-24 18:12:50|319.38|316.5|319.38|316.5|319.38|316.5|319.38|316.5|0
1648145580000|2022-03-24 18:13:00|319.51|316.63|319.51|316.63|319.64|316.76|319.51|316.63|0
1648145590000|2022-03-24 18:13:10|319.38|316.5|319.51|316.63|319.51|316.63|319.11|316.23|0
1648145600000|2022-03-24 18:13:20|319.64|316.76|319.51|316.63|319.64|316.76|319.38|316.5|0
1648145610000|2022-03-24 18:13:30|319.64|316.76|319.64|316.76|319.78|316.9|319.64|316.76|0
1648145620000|2022-03-24 18:13:40|319.71|316.83|319.78|316.9|319.78|316.9|319.64|316.76|0
1648145630000|2022-03-24 18:13:50|319.91|317.03|320.05|317.17|320.05|317.17|319.91|317.03|0
1648145640000|2022-03-24 18:14:00|320.18|317.3|319.91|317.03|320.18|317.3|319.91|317.03|0
1648145650000|2022-03-24 18:14:10|319.78|316.9|319.64|316.76|319.78|316.9|319.64|316.76|0
1648145660000|2022-03-24 18:14:20|319.78|316.9|320.05|317.17|320.05|317.17|319.78|316.9|0
1648145670000|2022-03-24 18:14:30|319.91|317.03|320.05|317.17|320.05|317.17|319.91|317.03|0
1648145680000|2022-03-24 18:14:40|319.91|317.03|319.64|316.76|320.05|317.17|319.64|316.76|0
1648145700000|2022-03-24 18:15:00|319.78|316.9|320.05|317.17|320.05|317.17|319.71|316.83|0
1648145710000|2022-03-24 18:15:10|319.91|317.03|320.18|317.3|320.18|317.3|319.78|316.9|0
1648145720000|2022-03-24 18:15:20|320.32|317.44|320.72|317.84|320.72|317.84|320.32|317.44|0
1648145730000|2022-03-24 18:15:30|320.58|317.7|320.72|317.84|320.72|317.84|320.58|317.7|0
1648145740000|2022-03-24 18:15:40|320.58|317.7|320.18|317.3|320.58|317.7|320.18|317.3|0
1648145750000|2022-03-24 18:15:50|320.24|317.36|320.31|317.43|320.31|317.43|320.18|317.3|0
1648145760000|2022-03-24 18:16:00|320.18|317.3|319.78|316.9|320.18|317.3|319.64|316.76|0
1648145770000|2022-03-24 18:16:10|319.64|316.76|319.91|317.03|319.91|317.03|319.64|316.76|0
1648145780000|2022-03-24 18:16:20|319.78|316.9|319.51|316.63|319.78|316.9|319.51|316.63|0
1648145790000|2022-03-24 18:16:30|319.78|316.9|319.57|316.69|319.78|316.9|319.57|316.69|0
1648145800000|2022-03-24 18:16:40|319.51|316.63|319.78|316.9|319.78|316.9|319.51|316.63|0
1648145810000|2022-03-24 18:16:50|319.91|317.03|319.78|316.9|319.91|317.03|319.64|316.76|0
1648145820000|2022-03-24 18:17:00|319.91|317.03|320.31|317.43|320.31|317.43|319.91|317.03|0
1648145830000|2022-03-24 18:17:10|320.18|317.3|320.31|317.43|320.31|317.43|320.18|317.3|0
1648145840000|2022-03-24 18:17:20|320.18|317.3|320.05|317.17|320.18|317.3|320.05|317.17|0
1648145850000|2022-03-24 18:17:30|319.91|317.03|320.18|317.3|320.18|317.3|319.91|317.03|0
1648145860000|2022-03-24 18:17:40|319.78|316.9|319.64|316.76|319.78|316.9|319.64|316.76|0
1648145870000|2022-03-24 18:17:50|319.78|316.9|319.78|316.9|319.91|317.03|319.78|316.9|0
1648145880000|2022-03-24 18:18:00|319.91|317.03|319.51|316.63|319.91|317.03|319.51|316.63|0
1648145890000|2022-03-24 18:18:10|319.64|316.76|319.37|316.49|319.78|316.9|319.37|316.49|0
1648145900000|2022-03-24 18:18:20|319.51|316.63|319.24|316.36|319.51|316.63|319.24|316.36|0
1648145910000|2022-03-24 18:18:30|319.37|316.49|319.64|316.76|319.64|316.76|319.24|316.36|0
1648145920000|2022-03-24 18:18:40|319.37|316.49|319.37|316.49|319.37|316.49|319.37|316.49|0
1648145930000|2022-03-24 18:18:50|319.24|316.36|319.11|316.23|319.24|316.36|319.11|316.23|0
1648145940000|2022-03-24 18:19:00|319.37|316.49|319.11|316.23|319.51|316.63|319.11|316.23|0
1648145950000|2022-03-24 18:19:10|319.24|316.36|319.24|316.36|319.37|316.49|319.24|316.36|0
1648145960000|2022-03-24 18:19:20|319.11|316.23|319.37|316.49|319.37|316.49|319.11|316.23|0
1648145970000|2022-03-24 18:19:30|319.24|316.36|319.3|316.42|319.37|316.49|319.24|316.36|0
1648145980000|2022-03-24 18:19:40|319.37|316.49|319.51|316.63|319.51|316.63|319.24|316.36|0
1648145990000|2022-03-24 18:19:50|319.3|316.42|319.37|316.49|319.37|316.49|319.3|316.42|0
1648146000000|2022-03-24 18:20:00|319.57|316.69|319.37|316.49|319.57|316.69|319.24|316.36|0
1648146010000|2022-03-24 18:20:10|319.24|316.36|319.37|316.49|319.37|316.49|319.1|316.22|0
1648146020000|2022-03-24 18:20:20|319.24|316.36|319.1|316.22|319.24|316.36|319.1|316.22|0
1648146030000|2022-03-24 18:20:30|318.97|316.09|318.7|315.82|319.1|316.22|318.57|315.69|0
1648146040000|2022-03-24 18:20:40|318.57|315.69|318.43|315.55|318.57|315.69|318.43|315.55|0
1648146050000|2022-03-24 18:20:50|318.63|315.75|318.57|315.69|318.7|315.82|318.57|315.69|0
1648146060000|2022-03-24 18:21:00|318.7|315.82|318.84|315.96|318.97|316.09|318.7|315.82|0
1648146070000|2022-03-24 18:21:10|318.97|316.09|318.97|316.09|318.97|316.09|318.97|316.09|0
1648146080000|2022-03-24 18:21:20|319.03|316.15|318.84|315.96|319.03|316.15|318.84|315.96|0
1648146090000|2022-03-24 18:21:30|318.57|315.69|318.43|315.55|318.57|315.69|318.43|315.55|0
1648146100000|2022-03-24 18:21:40|318.3|315.42|318.3|315.42|318.3|315.42|318.3|315.42|0
1648146110000|2022-03-24 18:21:50|318.36|315.48|318.57|315.69|318.7|315.82|318.36|315.48|0
1648146120000|2022-03-24 18:22:00|318.7|315.82|318.43|315.55|318.7|315.82|318.36|315.48|0
1648146130000|2022-03-24 18:22:10|318.3|315.42|318.03|315.15|318.3|315.42|318.03|315.15|0
1648146140000|2022-03-24 18:22:20|318.17|315.29|318.1|315.22|318.17|315.29|318.1|315.22|0
1648146150000|2022-03-24 18:22:30|318.03|315.15|318.03|315.15|318.17|315.29|318.03|315.15|0
1648146160000|2022-03-24 18:22:40|318.17|315.29|318.57|315.69|318.84|315.96|318.17|315.29|0
1648146170000|2022-03-24 18:22:50|318.63|315.75|318.7|315.82|318.7|315.82|318.43|315.55|0
1648146180000|2022-03-24 18:23:00|318.3|315.42|318.17|315.29|318.43|315.55|318.17|315.29|0
1648146190000|2022-03-24 18:23:10|318.3|315.42|317.63|314.75|318.3|315.42|317.63|314.75|0
1648146200000|2022-03-24 18:23:20|317.23|314.35|317.36|314.48|317.36|314.48|317.23|314.35|0
1648146210000|2022-03-24 18:23:30|317.23|314.35|317.5|314.62|317.5|314.62|317.23|314.35|0
1648146220000|2022-03-24 18:23:40|317.56|314.68|317.76|314.88|317.76|314.88|317.5|314.62|0
1648146230000|2022-03-24 18:23:50|317.63|314.75|318.03|315.15|318.03|315.15|317.63|314.75|0
1648146240000|2022-03-24 18:24:00|318.43|315.55|318.43|315.55|318.43|315.55|318.17|315.29|0
1648146250000|2022-03-24 18:24:10|318.3|315.42|318.03|315.15|318.3|315.42|318.03|315.15|0
1648146260000|2022-03-24 18:24:20|318.16|315.28|318.16|315.28|318.16|315.28|318.16|315.28|0
1648146270000|2022-03-24 18:24:30|318.03|315.15|318.03|315.15|318.16|315.28|318.03|315.15|0
1648146280000|2022-03-24 18:24:40|317.96|315.08|318.03|315.15|318.03|315.15|317.96|315.08|0
1648146290000|2022-03-24 18:24:50|317.9|315.02|318.03|315.15|318.1|315.22|317.9|315.02|0
1648146300000|2022-03-24 18:25:00|318.16|315.28|318.7|315.82|318.7|315.82|318.16|315.28|0
1648146310000|2022-03-24 18:25:10|318.43|315.55|318.7|315.82|318.7|315.82|318.43|315.55|0
1648146320000|2022-03-24 18:25:20|318.57|315.69|318.43|315.55|318.57|315.69|318.43|315.55|0
1648146330000|2022-03-24 18:25:30|318.3|315.42|318.7|315.82|318.7|315.82|318.3|315.42|0
1648146340000|2022-03-24 18:25:40|318.83|315.95|318.7|315.82|318.83|315.95|318.7|315.82|0
1648146350000|2022-03-24 18:25:50|318.97|316.09|318.7|315.82|318.97|316.09|318.7|315.82|0
1648146360000|2022-03-24 18:26:00|318.97|316.09|318.97|316.09|318.97|316.09|318.83|315.95|0
1648146370000|2022-03-24 18:26:10|319.1|316.22|318.97|316.09|319.1|316.22|318.97|316.09|0
1648146380000|2022-03-24 18:26:20|319.1|316.22|318.83|315.95|319.1|316.22|318.83|315.95|0
1648146390000|2022-03-24 18:26:30|318.97|316.09|318.83|315.95|318.97|316.09|318.83|315.95|0
1648146400000|2022-03-24 18:26:40|318.7|315.82|318.16|315.28|318.7|315.82|318.16|315.28|0
1648146410000|2022-03-24 18:26:50|318.03|315.15|318.3|315.42|318.3|315.42|318.03|315.15|0
1648146420000|2022-03-24 18:27:00|318.16|315.28|317.96|315.08|318.16|315.28|317.96|315.08|0
1648146430000|2022-03-24 18:27:10|317.76|314.88|317.76|314.88|317.9|315.02|317.76|314.88|0
1648146440000|2022-03-24 18:27:20|317.63|314.75|317.83|314.95|317.83|314.95|317.63|314.75|0
1648146450000|2022-03-24 18:27:30|318.03|315.15|318.16|315.28|318.3|315.42|318.03|315.15|0
1648146460000|2022-03-24 18:27:40|317.83|314.95|317.9|315.02|317.9|315.02|317.76|314.88|0
1648146470000|2022-03-24 18:27:50|317.76|314.88|317.76|314.88|317.76|314.88|317.49|314.61|0
1648146480000|2022-03-24 18:28:00|317.63|314.75|317.63|314.75|317.63|314.75|317.49|314.61|0
1648146490000|2022-03-24 18:28:10|317.9|315.02|317.9|315.02|317.9|315.02|317.76|314.88|0
1648146500000|2022-03-24 18:28:20|317.96|315.08|317.9|315.02|317.96|315.08|317.9|315.02|0
1648146510000|2022-03-24 18:28:30|318.03|315.15|318.3|315.42|318.3|315.42|318.03|315.15|0
1648146520000|2022-03-24 18:28:40|318.43|315.55|318.5|315.62|318.5|315.62|318.3|315.42|0
1648146530000|2022-03-24 18:28:50|318.43|315.55|318.3|315.42|318.56|315.68|318.3|315.42|0
1648146540000|2022-03-24 18:29:00|318.5|315.62|318.43|315.55|318.5|315.62|318.43|315.55|0
1648146550000|2022-03-24 18:29:10|318.16|315.28|318.43|315.55|318.43|315.55|318.16|315.28|0
1648146560000|2022-03-24 18:29:20|318.3|315.42|318.03|315.15|318.3|315.42|318.03|315.15|0
1648146570000|2022-03-24 18:29:30|318.16|315.28|318.09|315.21|318.16|315.28|318.09|315.21|0
1648146580000|2022-03-24 18:29:40|317.9|315.02|318.7|315.82|318.7|315.82|317.9|315.02|0
1648146590000|2022-03-24 18:29:50|318.63|315.75|318.7|315.82|318.83|315.95|318.63|315.75|0
1648146600000|2022-03-24 18:30:00|318.83|315.95|318.7|315.82|318.83|315.95|318.56|315.68|0
1648146610000|2022-03-24 18:30:10|318.56|315.68|318.83|315.95|318.83|315.95|318.56|315.68|0
1648146620000|2022-03-24 18:30:20|318.56|315.68|318.83|315.95|318.83|315.95|318.49|315.61|0
1648146630000|2022-03-24 18:30:30|318.97|316.09|319.23|316.35|319.23|316.35|318.97|316.09|0
1648146640000|2022-03-24 18:30:40|319.37|316.49|319.37|316.49|319.37|316.49|319.37|316.49|0
1648146650000|2022-03-24 18:30:50|318.97|316.09|319.03|316.15|319.03|316.15|318.97|316.09|0
1648146660000|2022-03-24 18:31:00|318.97|316.09|319.3|316.42|319.37|316.49|318.97|316.09|0
1648146670000|2022-03-24 18:31:10|319.1|316.22|319.37|316.49|319.37|316.49|319.1|316.22|0
1648146680000|2022-03-24 18:31:20|319.23|316.35|319.1|316.22|319.23|316.35|319.1|316.22|0
1648146690000|2022-03-24 18:31:30|318.83|315.95|318.3|315.42|318.83|315.95|318.3|315.42|0
1648146700000|2022-03-24 18:31:40|318.03|315.15|317.63|314.75|318.03|315.15|317.63|314.75|0
1648146710000|2022-03-24 18:31:50|317.49|314.61|317.76|314.88|317.76|314.88|317.49|314.61|0
1648146720000|2022-03-24 18:32:00|318.16|315.28|318.3|315.42|318.43|315.55|318.16|315.28|0
1648146730000|2022-03-24 18:32:10|318.36|315.48|318.03|315.15|318.36|315.48|317.82|314.94|0
1648146740000|2022-03-24 18:32:20|317.89|315.01|317.89|315.01|317.96|315.08|317.76|314.88|0
1648146750000|2022-03-24 18:32:30|318.3|315.42|318.3|315.42|318.43|315.55|318.3|315.42|0
1648146760000|2022-03-24 18:32:40|318.43|315.55|318.56|315.68|318.83|315.95|318.43|315.55|0
1648146770000|2022-03-24 18:32:50|318.63|315.75|318.56|315.68|318.63|315.75|318.43|315.55|0
1648146780000|2022-03-24 18:33:00|318.43|315.55|318.3|315.42|318.43|315.55|318.3|315.42|0
1648146790000|2022-03-24 18:33:10|318.36|315.48|318.49|315.61|318.49|315.61|318.36|315.48|0
1648146800000|2022-03-24 18:33:20|318.56|315.68|318.16|315.28|318.56|315.68|318.03|315.15|0
1648146810000|2022-03-24 18:33:30|318.09|315.21|318.16|315.28|318.16|315.28|318.09|315.21|0
1648146820000|2022-03-24 18:33:40|318.03|315.15|317.89|315.01|318.03|315.15|317.89|315.01|0
1648146830000|2022-03-24 18:33:50|318.03|315.15|318.09|315.21|318.09|315.21|318.03|315.15|0
1648146840000|2022-03-24 18:34:00|318.29|315.41|318.29|315.41|318.29|315.41|318.16|315.28|0
1648146850000|2022-03-24 18:34:10|318.03|315.15|317.89|315.01|318.03|315.15|317.76|314.88|0
1648146860000|2022-03-24 18:34:20|317.76|314.88|317.63|314.75|317.76|314.88|317.63|314.75|0
1648146870000|2022-03-24 18:34:30|317.76|314.88|317.49|314.61|317.76|314.88|317.49|314.61|0
1648146880000|2022-03-24 18:34:40|317.36|314.48|316.96|314.08|317.36|314.48|316.96|314.08|0
1648146890000|2022-03-24 18:34:50|317.22|314.34|317.49|314.61|317.49|314.61|317.22|314.34|0
1648146900000|2022-03-24 18:35:00|317.63|314.75|316.89|314.01|317.63|314.75|316.89|314.01|0
1648146910000|2022-03-24 18:35:10|316.69|313.81|316.69|313.81|316.82|313.94|316.69|313.81|0
1648146920000|2022-03-24 18:35:20|316.96|314.08|317.09|314.21|317.22|314.34|316.96|314.08|0
1648146930000|2022-03-24 18:35:30|316.96|314.08|317.09|314.21|317.09|314.21|316.96|314.08|0
1648146940000|2022-03-24 18:35:40|316.96|314.08|316.82|313.94|317.09|314.21|316.82|313.94|0
1648146950000|2022-03-24 18:35:50|317.09|314.21|316.82|313.94|317.09|314.21|316.82|313.94|0
1648146960000|2022-03-24 18:36:00|317.09|314.21|316.82|313.94|317.09|314.21|316.69|313.81|0
1648146970000|2022-03-24 18:36:10|316.69|313.81|316.69|313.81|316.69|313.81|316.56|313.68|0
1648146980000|2022-03-24 18:36:20|316.82|313.94|316.82|313.94|316.96|314.08|316.82|313.94|0
1648146990000|2022-03-24 18:36:30|317.09|314.21|316.96|314.08|317.09|314.21|316.96|314.08|0
1648147000000|2022-03-24 18:36:40|316.82|313.94|316.82|313.94|316.82|313.94|316.82|313.94|0
1648147010000|2022-03-24 18:36:50|316.96|314.08|317.09|314.21|317.22|314.34|316.96|314.08|0
1648147020000|2022-03-24 18:37:00|317.22|314.34|317.36|314.48|317.36|314.48|317.22|314.34|0
1648147030000|2022-03-24 18:37:10|317.22|314.34|317.22|314.34|317.22|314.34|317.22|314.34|0
1648147040000|2022-03-24 18:37:20|317.15|314.27|317.22|314.34|317.22|314.34|316.96|314.08|0
1648147050000|2022-03-24 18:37:30|317.09|314.21|316.82|313.94|317.09|314.21|316.82|313.94|0
1648147060000|2022-03-24 18:37:40|316.96|314.08|316.69|313.81|316.96|314.08|316.69|313.81|0
1648147070000|2022-03-24 18:37:50|316.82|313.94|316.82|313.94|316.82|313.94|316.82|313.94|0
1648147080000|2022-03-24 18:38:00|316.96|314.08|317.62|314.74|317.76|314.88|316.96|314.08|0
1648147090000|2022-03-24 18:38:10|317.76|314.88|317.69|314.81|317.76|314.88|317.69|314.81|0
1648147100000|2022-03-24 18:38:20|317.62|314.74|317.49|314.61|317.89|315.01|317.49|314.61|0
1648147110000|2022-03-24 18:38:30|317.36|314.48|317.29|314.41|317.36|314.48|317.29|314.41|0
1648147120000|2022-03-24 18:38:40|317.22|314.34|317.22|314.34|317.22|314.34|317.09|314.21|0
1648147130000|2022-03-24 18:38:50|317.36|314.48|317.49|314.61|317.62|314.74|317.36|314.48|0
1648147140000|2022-03-24 18:39:00|317.62|314.74|317.62|314.74|317.62|314.74|317.49|314.61|0
1648147150000|2022-03-24 18:39:10|317.36|314.48|317.22|314.34|317.36|314.48|317.22|314.34|0
1648147160000|2022-03-24 18:39:20|317.36|314.48|317.62|314.74|317.62|314.74|317.36|314.48|0
1648147170000|2022-03-24 18:39:30|317.49|314.61|317.76|314.88|317.76|314.88|317.49|314.61|0
1648147180000|2022-03-24 18:39:40|317.89|315.01|318.02|315.14|318.02|315.14|317.89|315.01|0
1648147190000|2022-03-24 18:39:50|318.29|315.41|318.29|315.41|318.43|315.55|318.29|315.41|0
1648147200000|2022-03-24 18:40:00|318.43|315.55|318.43|315.55|318.43|315.55|318.16|315.28|0
1648147220000|2022-03-24 18:40:20|318.56|315.68|318.29|315.41|318.56|315.68|318.29|315.41|0
1648147230000|2022-03-24 18:40:30|318.43|315.55|318.16|315.28|318.43|315.55|318.02|315.14|0
1648147240000|2022-03-24 18:40:40|318.43|315.55|318.43|315.55|318.43|315.55|318.36|315.48|0
1648147250000|2022-03-24 18:40:50|318.56|315.68|318.69|315.81|318.69|315.81|318.56|315.68|0
1648147260000|2022-03-24 18:41:00|318.56|315.68|318.29|315.41|318.56|315.68|318.29|315.41|0
1648147270000|2022-03-24 18:41:10|318.36|315.48|318.16|315.28|318.36|315.48|318.16|315.28|0
1648147280000|2022-03-24 18:41:20|318.09|315.21|318.29|315.41|318.29|315.41|318.09|315.21|0
1648147290000|2022-03-24 18:41:30|318.43|315.55|318.16|315.28|318.43|315.55|318.16|315.28|0
1648147300000|2022-03-24 18:41:40|318.29|315.41|318.16|315.28|318.36|315.48|318.16|315.28|0
1648147310000|2022-03-24 18:41:50|317.89|315.01|317.89|315.01|318.02|315.14|317.89|315.01|0
1648147320000|2022-03-24 18:42:00|318.16|315.28|318.02|315.14|318.16|315.28|318.02|315.14|0
1648147330000|2022-03-24 18:42:10|317.62|314.74|317.76|314.88|317.76|314.88|317.62|314.74|0
1648147340000|2022-03-24 18:42:20|318.02|315.14|317.76|314.88|318.02|315.14|317.76|314.88|0
1648147350000|2022-03-24 18:42:30|317.62|314.74|317.62|314.74|317.62|314.74|317.62|314.74|0
1648147360000|2022-03-24 18:42:40|317.76|314.88|318.16|315.28|318.16|315.28|317.76|314.88|0
1648147370000|2022-03-24 18:42:50|318.02|315.14|317.89|315.01|318.02|315.14|317.89|315.01|0
1648147380000|2022-03-24 18:43:00|318.16|315.28|318.16|315.28|318.16|315.28|318.16|315.28|0
1648147390000|2022-03-24 18:43:10|318.02|315.14|317.49|314.61|318.02|315.14|317.49|314.61|0
1648147400000|2022-03-24 18:43:20|317.76|314.88|317.76|314.88|317.76|314.88|317.76|314.88|0
1648147410000|2022-03-24 18:43:30|317.62|314.74|317.62|314.74|317.62|314.74|317.55|314.67|0
1648147420000|2022-03-24 18:43:40|317.49|314.61|317.82|314.94|317.89|315.01|317.49|314.61|0
1648147430000|2022-03-24 18:43:50|317.76|314.88|317.89|315.01|318.02|315.14|317.76|314.88|0
1648147440000|2022-03-24 18:44:00|317.62|314.74|317.76|314.88|317.89|315.01|317.62|314.74|0
1648147450000|2022-03-24 18:44:10|317.62|314.74|318.16|315.28|318.16|315.28|317.62|314.74|0
1648147460000|2022-03-24 18:44:20|318.02|315.14|318.09|315.21|318.16|315.28|318.02|315.14|0
1648147470000|2022-03-24 18:44:30|318.02|315.14|318.02|315.14|318.29|315.41|318.02|315.14|0
1648147480000|2022-03-24 18:44:40|318.09|315.21|317.89|315.01|318.09|315.21|317.89|315.01|0
1648147490000|2022-03-24 18:44:50|317.76|314.88|317.89|315.01|317.89|315.01|317.76|314.88|0
1648147500000|2022-03-24 18:45:00|317.62|314.74|317.89|315.01|318.02|315.14|317.62|314.74|0
1648147510000|2022-03-24 18:45:10|317.62|314.74|317.22|314.34|317.62|314.74|317.22|314.34|0
1648147520000|2022-03-24 18:45:20|316.82|313.94|316.28|313.4|316.95|314.07|316.28|313.4|0
1648147530000|2022-03-24 18:45:30|316.35|313.47|316.28|313.4|316.42|313.54|316.28|313.4|0
1648147540000|2022-03-24 18:45:40|316.15|313.27|316.02|313.14|316.15|313.27|316.02|313.14|0
1648147550000|2022-03-24 18:45:50|316.15|313.27|316.15|313.27|316.28|313.4|316.15|313.27|0
1648147560000|2022-03-24 18:46:00|316.02|313.14|316.02|313.14|316.02|313.14|315.75|312.87|0
1648147570000|2022-03-24 18:46:10|315.88|313|316.28|313.4|316.28|313.4|315.88|313|0
1648147580000|2022-03-24 18:46:20|316.42|313.54|316.55|313.67|316.55|313.67|316.28|313.4|0
1648147590000|2022-03-24 18:46:30|316.42|313.54|316.42|313.54|316.68|313.8|316.42|313.54|0
1648147600000|2022-03-24 18:46:40|316.55|313.67|316.42|313.54|316.55|313.67|316.42|313.54|0
1648147610000|2022-03-24 18:46:50|316.55|313.67|316.48|313.6|316.55|313.67|316.42|313.54|0
1648147620000|2022-03-24 18:47:00|316.42|313.54|316.55|313.67|316.55|313.67|316.42|313.54|0
1648147630000|2022-03-24 18:47:10|316.42|313.54|316.68|313.8|316.68|313.8|316.42|313.54|0
1648147640000|2022-03-24 18:47:20|316.95|314.07|316.95|314.07|317.09|314.21|316.95|314.07|0
1648147650000|2022-03-24 18:47:30|317.09|314.21|316.82|313.94|317.09|314.21|316.82|313.94|0
1648147660000|2022-03-24 18:47:40|316.95|314.07|316.82|313.94|317.09|314.21|316.82|313.94|0
1648147670000|2022-03-24 18:47:50|316.95|314.07|316.82|313.94|316.95|314.07|316.82|313.94|0
1648147680000|2022-03-24 18:48:00|316.42|313.54|316.02|313.14|316.42|313.54|316.02|313.14|0
1648147690000|2022-03-24 18:48:10|315.88|313|315.35|312.47|315.88|313|315.22|312.34|0
1648147700000|2022-03-24 18:48:20|315.08|312.2|315.48|312.6|315.48|312.6|315.08|312.2|0
1648147710000|2022-03-24 18:48:30|315.62|312.74|315.62|312.74|315.62|312.74|315.48|312.6|0
1648147720000|2022-03-24 18:48:40|315.88|313|316.28|313.4|316.42|313.54|315.88|313|0
1648147730000|2022-03-24 18:48:50|316.15|313.27|316.42|313.54|316.42|313.54|316.02|313.14|0
1648147740000|2022-03-24 18:49:00|316.28|313.4|316.28|313.4|316.28|313.4|316.15|313.27|0
1648147750000|2022-03-24 18:49:10|316.42|313.54|316.42|313.54|316.55|313.67|316.42|313.54|0
1648147760000|2022-03-24 18:49:20|316.55|313.67|316.55|313.67|316.55|313.67|316.55|313.67|0
1648147770000|2022-03-24 18:49:30|316.02|313.14|316.15|313.27|316.15|313.27|316.02|313.14|0
1648147780000|2022-03-24 18:49:40|316.28|313.4|316.15|313.27|316.28|313.4|316.15|313.27|0
1648147800000|2022-03-24 18:50:00|316.42|313.54|316.28|313.4|316.42|313.54|316.28|313.4|0
1648147810000|2022-03-24 18:50:10|316.55|313.67|316.42|313.54|316.55|313.67|316.42|313.54|0
1648147820000|2022-03-24 18:50:20|316.55|313.67|316.68|313.8|316.68|313.8|316.55|313.67|0
1648147830000|2022-03-24 18:50:30|316.55|313.67|316.68|313.8|316.68|313.8|316.55|313.67|0
1648147840000|2022-03-24 18:50:40|316.82|313.94|316.82|313.94|316.82|313.94|316.68|313.8|0
1648147850000|2022-03-24 18:50:50|317.22|314.34|317.22|314.34|317.22|314.34|317.22|314.34|0
1648147860000|2022-03-24 18:51:00|317.08|314.2|317.75|314.87|317.89|315.01|317.08|314.2|0
1648147870000|2022-03-24 18:51:10|317.89|315.01|318.42|315.54|318.42|315.54|317.89|315.01|0
1648147880000|2022-03-24 18:51:20|318.56|315.68|318.96|316.08|318.96|316.08|318.56|315.68|0
1648147890000|2022-03-24 18:51:30|319.09|316.21|318.69|315.81|319.09|316.21|318.69|315.81|0
1648147900000|2022-03-24 18:51:40|318.56|315.68|318.69|315.81|318.69|315.81|318.56|315.68|0
1648147910000|2022-03-24 18:51:50|318.56|315.68|318.96|316.08|318.96|316.08|318.56|315.68|0
1648147920000|2022-03-24 18:52:00|318.82|315.94|318.42|315.54|318.82|315.94|318.42|315.54|0
1648147930000|2022-03-24 18:52:10|318.15|315.27|318.15|315.27|318.15|315.27|318.02|315.14|0
1648147940000|2022-03-24 18:52:20|318.02|315.14|317.89|315.01|318.02|315.14|317.89|315.01|0
1648147950000|2022-03-24 18:52:30|317.75|314.87|318.02|315.14|318.02|315.14|317.75|314.87|0
1648147960000|2022-03-24 18:52:40|317.89|315.01|317.89|315.01|317.89|315.01|317.75|314.87|0
1648147970000|2022-03-24 18:52:50|318.02|315.14|317.89|315.01|318.02|315.14|317.89|315.01|0
1648147980000|2022-03-24 18:53:00|318.42|315.54|318.56|315.68|318.56|315.68|318.42|315.54|0
1648147990000|2022-03-24 18:53:10|318.69|315.81|318.69|315.81|318.82|315.94|318.69|315.81|0
1648148000000|2022-03-24 18:53:20|318.96|316.08|318.82|315.94|318.96|316.08|318.82|315.94|0
1648148010000|2022-03-24 18:53:30|319.09|316.21|319.23|316.35|319.23|316.35|319.09|316.21|0
1648148020000|2022-03-24 18:53:40|319.09|316.21|318.96|316.08|319.09|316.21|318.96|316.08|0
1648148030000|2022-03-24 18:53:50|318.82|315.94|318.69|315.81|318.82|315.94|318.69|315.81|0
1648148040000|2022-03-24 18:54:00|318.82|315.94|318.69|315.81|318.96|316.08|318.69|315.81|0
1648148050000|2022-03-24 18:54:10|318.55|315.67|318.55|315.67|318.55|315.67|318.55|315.67|0
1648148060000|2022-03-24 18:54:20|318.62|315.74|318.55|315.67|318.69|315.81|318.55|315.67|0
1648148070000|2022-03-24 18:54:30|318.29|315.41|318.55|315.67|318.55|315.67|318.29|315.41|0
1648148080000|2022-03-24 18:54:40|318.42|315.54|318.55|315.67|318.55|315.67|318.42|315.54|0
1648148090000|2022-03-24 18:54:50|318.42|315.54|318.55|315.67|318.55|315.67|318.42|315.54|0
1648148100000|2022-03-24 18:55:00|318.42|315.54|318.42|315.54|318.42|315.54|318.42|315.54|0
1648148110000|2022-03-24 18:55:10|318.15|315.27|318.02|315.14|318.15|315.27|318.02|315.14|0
1648148120000|2022-03-24 18:55:20|317.88|315|317.88|315|317.88|315|317.88|315|0
1648148130000|2022-03-24 18:55:30|318.15|315.27|318.55|315.67|318.55|315.67|318.15|315.27|0
1648148140000|2022-03-24 18:55:40|318.69|315.81|318.69|315.81|318.69|315.81|318.42|315.54|0
1648148150000|2022-03-24 18:55:50|318.55|315.67|318.42|315.54|318.55|315.67|318.42|315.54|0
1648148160000|2022-03-24 18:56:00|318.29|315.41|318.15|315.27|318.69|315.81|318.15|315.27|0
1648148170000|2022-03-24 18:56:10|318.02|315.14|318.15|315.27|318.15|315.27|317.88|315|0
1648148180000|2022-03-24 18:56:20|318.02|315.14|318.02|315.14|318.02|315.14|318.02|315.14|0
1648148190000|2022-03-24 18:56:30|318.15|315.27|318.02|315.14|318.15|315.27|318.02|315.14|0
1648148200000|2022-03-24 18:56:40|317.88|315|317.75|314.87|317.88|315|317.75|314.87|0
1648148210000|2022-03-24 18:56:50|318.02|315.14|318.22|315.34|318.29|315.41|318.02|315.14|0
1648148220000|2022-03-24 18:57:00|318.42|315.54|318.22|315.34|318.42|315.54|318.22|315.34|0
1648148230000|2022-03-24 18:57:10|318.29|315.41|319.09|316.21|319.09|316.21|318.29|315.41|0
1648148240000|2022-03-24 18:57:20|318.96|316.08|318.96|316.08|318.96|316.08|318.96|316.08|0
1648148250000|2022-03-24 18:57:30|319.09|316.21|319.22|316.34|319.22|316.34|319.09|316.21|0
1648148260000|2022-03-24 18:57:40|319.49|316.61|319.49|316.61|319.49|316.61|319.49|316.61|0
1648148270000|2022-03-24 18:57:50|319.36|316.48|319.22|316.34|319.36|316.48|319.22|316.34|0
1648148280000|2022-03-24 18:58:00|319.36|316.48|319.36|316.48|319.36|316.48|319.22|316.34|0
1648148290000|2022-03-24 18:58:10|319.29|316.41|319.22|316.34|319.36|316.48|319.22|316.34|0
1648148300000|2022-03-24 18:58:20|318.95|316.07|319.09|316.21|319.09|316.21|318.95|316.07|0
1648148310000|2022-03-24 18:58:30|319.22|316.34|319.09|316.21|319.22|316.34|319.09|316.21|0
1648148320000|2022-03-24 18:58:40|319.22|316.34|319.22|316.34|319.22|316.34|319.22|316.34|0
1648148330000|2022-03-24 18:58:50|319.09|316.21|319.22|316.34|319.22|316.34|319.09|316.21|0
1648148340000|2022-03-24 18:59:00|319.36|316.48|319.22|316.34|319.49|316.61|319.22|316.34|0
1648148350000|2022-03-24 18:59:10|319.09|316.21|319.02|316.14|319.09|316.21|319.02|316.14|0
1648148360000|2022-03-24 18:59:20|319.42|316.54|319.09|316.21|319.42|316.54|319.09|316.21|0
1648148370000|2022-03-24 18:59:30|319.29|316.41|319.49|316.61|319.49|316.61|319.22|316.34|0
1648148380000|2022-03-24 18:59:40|319.42|316.54|319.22|316.34|319.42|316.54|319.09|316.21|0
1648148390000|2022-03-24 18:59:50|319.36|316.48|319.09|316.21|319.36|316.48|319.09|316.21|0
1648148400000|2022-03-24 19:00:00|318.88|316|318.82|315.94|318.95|316.07|318.82|315.94|0
1648148410000|2022-03-24 19:00:10|319.22|316.34|319.36|316.48|319.36|316.48|319.22|316.34|0
1648148420000|2022-03-24 19:00:20|319.22|316.34|319.09|316.21|319.22|316.34|318.95|316.07|0
1648148430000|2022-03-24 19:00:30|319.22|316.34|319.49|316.61|319.49|316.61|319.22|316.34|0
1648148440000|2022-03-24 19:00:40|319.36|316.48|318.82|315.94|319.36|316.48|318.82|315.94|0
1648148450000|2022-03-24 19:00:50|318.95|316.07|318.69|315.81|318.95|316.07|318.69|315.81|0
1648148460000|2022-03-24 19:01:00|318.55|315.67|318.42|315.54|318.69|315.81|318.42|315.54|0
1648148470000|2022-03-24 19:01:10|318.55|315.67|318.28|315.4|318.55|315.67|318.28|315.4|0
1648148480000|2022-03-24 19:01:20|318.42|315.54|318.15|315.27|318.42|315.54|318.15|315.27|0
1648148490000|2022-03-24 19:01:30|318.28|315.4|318.28|315.4|318.42|315.54|318.28|315.4|0
1648148500000|2022-03-24 19:01:40|318.15|315.27|318.15|315.27|318.28|315.4|318.15|315.27|0
1648148510000|2022-03-24 19:01:50|318.28|315.4|318.02|315.14|318.28|315.4|318.02|315.14|0
1648148520000|2022-03-24 19:02:00|317.35|314.47|317.08|314.2|317.35|314.47|317.08|314.2|0
1648148530000|2022-03-24 19:02:10|316.95|314.07|316.95|314.07|317.35|314.47|316.95|314.07|0
1648148540000|2022-03-24 19:02:20|317.21|314.33|317.35|314.47|317.35|314.47|317.21|314.33|0
1648148550000|2022-03-24 19:02:30|317.21|314.33|317.14|314.26|317.35|314.47|317.14|314.26|0
1648148560000|2022-03-24 19:02:40|317.21|314.33|317.48|314.6|317.48|314.6|317.08|314.2|0
1648148570000|2022-03-24 19:02:50|317.88|315|317.95|315.07|318.02|315.14|317.88|315|0
1648148580000|2022-03-24 19:03:00|317.88|315|317.88|315|318.15|315.27|317.88|315|0
1648148590000|2022-03-24 19:03:10|318.02|315.14|317.88|315|318.02|315.14|317.88|315|0
1648148600000|2022-03-24 19:03:20|317.75|314.87|317.75|314.87|317.75|314.87|317.75|314.87|0
1648148610000|2022-03-24 19:03:30|317.88|315|318.28|315.4|318.28|315.4|317.75|314.87|0
1648148620000|2022-03-24 19:03:40|318.68|315.8|318.28|315.4|318.68|315.8|318.28|315.4|0
1648148630000|2022-03-24 19:03:50|318.15|315.27|318.42|315.54|318.42|315.54|318.15|315.27|0
1648148640000|2022-03-24 19:04:00|318.28|315.4|318.42|315.54|318.42|315.54|318.28|315.4|0
1648148650000|2022-03-24 19:04:10|318.15|315.27|318.28|315.4|318.28|315.4|318.15|315.27|0
1648148660000|2022-03-24 19:04:20|318.15|315.27|318.28|315.4|318.28|315.4|318.15|315.27|0
1648148670000|2022-03-24 19:04:30|318.21|315.33|317.88|315|318.28|315.4|317.88|315|0
1648148680000|2022-03-24 19:04:40|318.01|315.13|318.01|315.13|318.15|315.27|317.88|315|0
1648148690000|2022-03-24 19:04:50|318.15|315.27|318.28|315.4|318.28|315.4|318.15|315.27|0
1648148700000|2022-03-24 19:05:00|318.01|315.13|318.42|315.54|318.42|315.54|318.01|315.13|0
1648148710000|2022-03-24 19:05:10|318.28|315.4|318.42|315.54|318.42|315.54|318.28|315.4|0
1648148720000|2022-03-24 19:05:20|318.28|315.4|318.28|315.4|318.42|315.54|318.28|315.4|0
1648148730000|2022-03-24 19:05:30|318.01|315.13|318.28|315.4|318.35|315.47|318.01|315.13|0
1648148740000|2022-03-24 19:05:40|318.42|315.54|318.42|315.54|318.55|315.67|318.42|315.54|0
1648148750000|2022-03-24 19:05:50|318.55|315.67|318.55|315.67|318.55|315.67|318.55|315.67|0
1648148760000|2022-03-24 19:06:00|318.42|315.54|318.28|315.4|318.42|315.54|318.28|315.4|0
1648148770000|2022-03-24 19:06:10|318.42|315.54|318.55|315.67|318.55|315.67|318.42|315.54|0
1648148780000|2022-03-24 19:06:20|318.95|316.07|319.02|316.14|319.09|316.21|318.95|316.07|0
1648148790000|2022-03-24 19:06:30|319.09|316.21|319.35|316.47|319.49|316.61|319.09|316.21|0
1648148800000|2022-03-24 19:06:40|319.49|316.61|319.62|316.74|319.62|316.74|319.35|316.47|0
1648148810000|2022-03-24 19:06:50|319.49|316.61|319.89|317.01|319.89|317.01|319.49|316.61|0
1648148820000|2022-03-24 19:07:00|320.03|317.15|320.16|317.28|320.16|317.28|320.03|317.15|0
1648148830000|2022-03-24 19:07:10|319.89|317.01|319.76|316.88|319.89|317.01|319.76|316.88|0
1648148840000|2022-03-24 19:07:20|320.02|317.14|320.16|317.28|320.16|317.28|320.02|317.14|0
1648148850000|2022-03-24 19:07:30|320.7|317.82|320.43|317.55|320.7|317.82|320.43|317.55|0
1648148860000|2022-03-24 19:07:40|320.16|317.28|320.43|317.55|320.49|317.61|320.16|317.28|0
1648148870000|2022-03-24 19:07:50|320.56|317.68|320.7|317.82|320.7|317.82|320.43|317.55|0
1648148880000|2022-03-24 19:08:00|320.56|317.68|320.43|317.55|320.56|317.68|320.43|317.55|0
1648148890000|2022-03-24 19:08:10|320.7|317.82|320.83|317.95|320.83|317.95|320.56|317.68|0
1648148900000|2022-03-24 19:08:20|320.97|318.09|321.1|318.22|321.1|318.22|320.9|318.02|0
1648148910000|2022-03-24 19:08:30|321.23|318.35|321.1|318.22|321.23|318.35|320.97|318.09|0
1648148920000|2022-03-24 19:08:40|321.23|318.35|321.1|318.22|321.23|318.35|321.1|318.22|0
1648148930000|2022-03-24 19:08:50|321.23|318.35|321.23|318.35|321.23|318.35|321.1|318.22|0
1648148940000|2022-03-24 19:09:00|321.37|318.49|321.64|318.76|321.64|318.76|321.37|318.49|0
1648148950000|2022-03-24 19:09:10|321.5|318.62|321.5|318.62|321.5|318.62|321.5|318.62|0
1648148960000|2022-03-24 19:09:20|321.43|318.55|321.77|318.89|321.77|318.89|321.37|318.49|0
1648148970000|2022-03-24 19:09:30|321.91|319.03|322.31|319.43|322.31|319.43|321.91|319.03|0
1648148980000|2022-03-24 19:09:40|322.45|319.57|322.24|319.36|322.45|319.57|322.18|319.3|0
1648148990000|2022-03-24 19:09:50|321.91|319.03|321.91|319.03|321.91|319.03|321.77|318.89|0
1648149000000|2022-03-24 19:10:00|321.64|318.76|321.5|318.62|321.77|318.89|321.5|318.62|0
1648149010000|2022-03-24 19:10:10|321.64|318.76|321.77|318.89|321.77|318.89|321.64|318.76|0
1648149020000|2022-03-24 19:10:20|321.64|318.76|322.18|319.3|322.18|319.3|321.64|318.76|0
1648149030000|2022-03-24 19:10:30|322.31|319.43|321.91|319.03|322.31|319.43|321.91|319.03|0
1648149040000|2022-03-24 19:10:40|322.04|319.16|321.91|319.03|322.04|319.16|321.77|318.89|0
1648149050000|2022-03-24 19:10:50|322.04|319.16|321.91|319.03|322.04|319.16|321.91|319.03|0
1648149060000|2022-03-24 19:11:00|321.97|319.09|322.04|319.16|322.04|319.16|321.91|319.03|0
1648149070000|2022-03-24 19:11:10|321.91|319.03|321.77|318.89|321.91|319.03|321.77|318.89|0
1648149080000|2022-03-24 19:11:20|322.18|319.3|322.11|319.23|322.18|319.3|322.04|319.16|0
1648149090000|2022-03-24 19:11:30|322.18|319.3|322.18|319.3|322.18|319.3|322.18|319.3|0
1648149100000|2022-03-24 19:11:40|322.11|319.23|321.91|319.03|322.18|319.3|321.91|319.03|0
1648149110000|2022-03-24 19:11:50|321.77|318.89|321.77|318.89|321.91|319.03|321.64|318.76|0
1648149120000|2022-03-24 19:12:00|321.64|318.76|321.77|318.89|321.77|318.89|321.57|318.69|0
1648149130000|2022-03-24 19:12:10|321.91|319.03|321.91|319.03|322.04|319.16|321.91|319.03|0
1648149140000|2022-03-24 19:12:20|321.77|318.89|321.91|319.03|321.91|319.03|321.77|318.89|0
1648149150000|2022-03-24 19:12:30|322.04|319.16|322.18|319.3|322.18|319.3|322.04|319.16|0
1648149160000|2022-03-24 19:12:40|322.04|319.16|322.31|319.43|322.31|319.43|321.91|319.03|0
1648149170000|2022-03-24 19:12:50|322.45|319.57|322.45|319.57|322.45|319.57|322.31|319.43|0
1648149180000|2022-03-24 19:13:00|322.31|319.43|322.04|319.16|322.31|319.43|322.04|319.16|0
1648149190000|2022-03-24 19:13:10|322.18|319.3|322.31|319.43|322.31|319.43|322.18|319.3|0
1648149200000|2022-03-24 19:13:20|322.18|319.3|322.18|319.3|322.31|319.43|322.18|319.3|0
1648149210000|2022-03-24 19:13:30|322.11|319.23|322.04|319.16|322.11|319.23|322.04|319.16|0
1648149230000|2022-03-24 19:13:50|322.18|319.3|322.11|319.23|322.18|319.3|322.04|319.16|0
1648149240000|2022-03-24 19:14:00|322.18|319.3|322.18|319.3|322.18|319.3|322.04|319.16|0
1648149250000|2022-03-24 19:14:10|322.04|319.16|322.04|319.16|322.04|319.16|322.04|319.16|0
1648149260000|2022-03-24 19:14:20|321.91|319.03|321.91|319.03|321.91|319.03|321.91|319.03|0
1648149270000|2022-03-24 19:14:30|322.18|319.3|322.31|319.43|322.31|319.43|322.18|319.3|0
1648149280000|2022-03-24 19:14:40|322.04|319.16|322.18|319.3|322.18|319.3|322.04|319.16|0
1648149290000|2022-03-24 19:14:50|322.31|319.43|322.44|319.56|322.44|319.56|322.31|319.43|0
1648149300000|2022-03-24 19:15:00|322.31|319.43|322.31|319.43|322.31|319.43|322.31|319.43|0
1648149310000|2022-03-24 19:15:10|322.04|319.16|321.91|319.03|322.04|319.16|321.91|319.03|0
1648149320000|2022-03-24 19:15:20|321.77|318.89|321.64|318.76|321.77|318.89|321.64|318.76|0
1648149330000|2022-03-24 19:15:30|321.77|318.89|321.91|319.03|321.91|319.03|321.77|318.89|0
1648149340000|2022-03-24 19:15:40|321.77|318.89|321.77|318.89|321.77|318.89|321.64|318.76|0
1648149350000|2022-03-24 19:15:50|321.91|319.03|322.04|319.16|322.04|319.16|321.91|319.03|0
1648149360000|2022-03-24 19:16:00|321.91|319.03|321.91|319.03|321.91|319.03|321.91|319.03|0
1648149370000|2022-03-24 19:16:10|321.97|319.09|321.9|319.02|321.97|319.09|321.9|319.02|0
1648149380000|2022-03-24 19:16:20|322.04|319.16|322.04|319.16|322.04|319.16|321.9|319.02|0
1648149390000|2022-03-24 19:16:30|321.9|319.02|322.04|319.16|322.04|319.16|321.9|319.02|0
1648149400000|2022-03-24 19:16:40|322.17|319.29|322.31|319.43|322.44|319.56|322.17|319.29|0
1648149410000|2022-03-24 19:16:50|322.44|319.56|322.71|319.83|322.71|319.83|322.44|319.56|0
1648149420000|2022-03-24 19:17:00|322.98|320.1|323.12|320.24|323.39|320.51|322.98|320.1|0
1648149430000|2022-03-24 19:17:10|322.71|319.83|322.44|319.56|322.71|319.83|322.44|319.56|0
1648149440000|2022-03-24 19:17:20|322.71|319.83|322.71|319.83|322.85|319.97|322.58|319.7|0
1648149450000|2022-03-24 19:17:30|322.85|319.97|322.37|319.49|322.98|320.1|322.37|319.49|0
1648149460000|2022-03-24 19:17:40|322.31|319.43|322.58|319.7|322.58|319.7|322.31|319.43|0
1648149470000|2022-03-24 19:17:50|322.71|319.83|322.44|319.56|322.71|319.83|322.44|319.56|0
1648149480000|2022-03-24 19:18:00|322.31|319.43|322.17|319.29|322.31|319.43|322.17|319.29|0
1648149490000|2022-03-24 19:18:10|322.37|319.49|322.31|319.43|322.44|319.56|322.31|319.43|0
1648149500000|2022-03-24 19:18:20|322.17|319.29|322.31|319.43|322.31|319.43|322.17|319.29|0
1648149510000|2022-03-24 19:18:30|322.04|319.16|322.44|319.56|322.44|319.56|322.04|319.16|0
1648149520000|2022-03-24 19:18:40|322.58|319.7|322.71|319.83|322.71|319.83|322.58|319.7|0
1648149530000|2022-03-24 19:18:50|322.85|319.97|322.71|319.83|322.85|319.97|322.71|319.83|0
1648149540000|2022-03-24 19:19:00|322.85|319.97|322.98|320.1|322.98|320.1|322.85|319.97|0
1648149550000|2022-03-24 19:19:10|322.85|319.97|322.85|319.97|322.98|320.1|322.85|319.97|0
1648149560000|2022-03-24 19:19:20|322.78|319.9|322.71|319.83|322.98|320.1|322.71|319.83|0
1648149570000|2022-03-24 19:19:30|322.85|319.97|322.85|319.97|322.85|319.97|322.85|319.97|0
1648149580000|2022-03-24 19:19:40|322.98|320.1|323.25|320.37|323.25|320.37|322.98|320.1|0
1648149590000|2022-03-24 19:19:50|323.39|320.51|323.52|320.64|323.52|320.64|323.39|320.51|0
1648149600000|2022-03-24 19:20:00|323.79|320.91|323.66|320.78|323.79|320.91|323.52|320.64|0
1648149620000|2022-03-24 19:20:20|323.79|320.91|323.93|321.05|324.06|321.18|323.79|320.91|0
1648149630000|2022-03-24 19:20:30|323.79|320.91|324.06|321.18|324.06|321.18|323.79|320.91|0
1648149640000|2022-03-24 19:20:40|324.74|321.86|324.88|322|325.01|322.13|324.74|321.86|0
1648149650000|2022-03-24 19:20:50|325.01|322.13|325.15|322.27|325.15|322.27|325.01|322.13|0
1648149660000|2022-03-24 19:21:00|325.42|322.54|325.42|322.54|325.42|322.54|325.42|322.54|0
1648149670000|2022-03-24 19:21:10|325.15|322.27|325.01|322.13|325.15|322.27|325.01|322.13|0
1648149680000|2022-03-24 19:21:20|325.15|322.27|325.15|322.27|325.15|322.27|325.15|322.27|0
1648149690000|2022-03-24 19:21:30|325.01|322.13|325.15|322.27|325.15|322.27|325.01|322.13|0
1648149700000|2022-03-24 19:21:40|325.01|322.13|324.88|322|325.01|322.13|324.88|322|0
1648149710000|2022-03-24 19:21:50|325.01|322.13|325.01|322.13|325.15|322.27|325.01|322.13|0
1648149720000|2022-03-24 19:22:00|324.88|322|325.15|322.27|325.15|322.27|324.88|322|0
1648149730000|2022-03-24 19:22:10|325.01|322.13|324.87|321.99|325.15|322.27|324.87|321.99|0
1648149740000|2022-03-24 19:22:20|325.01|322.13|325.21|322.33|325.21|322.33|325.01|322.13|0
1648149750000|2022-03-24 19:22:30|325.42|322.54|325.28|322.4|325.42|322.54|325.28|322.4|0
1648149760000|2022-03-24 19:22:40|325.42|322.54|325.42|322.54|325.42|322.54|325.42|322.54|0
1648149770000|2022-03-24 19:22:50|325.28|322.4|325.15|322.27|325.28|322.4|325.01|322.13|0
1648149780000|2022-03-24 19:23:00|325.01|322.13|325.28|322.4|325.28|322.4|325.01|322.13|0
1648149790000|2022-03-24 19:23:10|325.42|322.54|325.42|322.54|325.55|322.67|325.42|322.54|0
1648149800000|2022-03-24 19:23:20|325.55|322.67|325.55|322.67|325.69|322.81|325.55|322.67|0
1648149810000|2022-03-24 19:23:30|325.69|322.81|325.42|322.54|325.69|322.81|325.42|322.54|0
1648149820000|2022-03-24 19:23:40|325.55|322.67|325.28|322.4|325.55|322.67|325.28|322.4|0
1648149830000|2022-03-24 19:23:50|325.42|322.54|325.42|322.54|325.42|322.54|325.42|322.54|0
1648149840000|2022-03-24 19:24:00|325.55|322.67|325.69|322.81|325.69|322.81|325.55|322.67|0
1648149850000|2022-03-24 19:24:10|325.55|322.67|325.42|322.54|325.55|322.67|325.28|322.4|0
1648149860000|2022-03-24 19:24:20|325.55|322.67|325.42|322.54|325.55|322.67|325.42|322.54|0
1648149870000|2022-03-24 19:24:30|325.55|322.67|325.69|322.81|325.69|322.81|325.55|322.67|0
1648149890000|2022-03-24 19:24:50|325.82|322.94|325.82|322.94|325.96|323.08|325.82|322.94|0
1648149900000|2022-03-24 19:25:00|326.37|323.49|326.77|323.89|326.77|323.89|326.37|323.49|0
1648149910000|2022-03-24 19:25:10|326.64|323.76|326.64|323.76|326.64|323.76|326.64|323.76|0
1648149920000|2022-03-24 19:25:20|326.77|323.89|326.7|323.82|326.91|324.03|326.7|323.82|0
1648149930000|2022-03-24 19:25:30|326.64|323.76|326.64|323.76|326.64|323.76|326.5|323.62|0
1648149940000|2022-03-24 19:25:40|326.77|323.89|326.77|323.89|326.77|323.89|326.77|323.89|0
1648149950000|2022-03-24 19:25:50|326.7|323.82|326.91|324.03|326.91|324.03|326.64|323.76|0
1648149960000|2022-03-24 19:26:00|326.77|323.89|326.77|323.89|326.91|324.03|326.77|323.89|0
1648149970000|2022-03-24 19:26:10|326.91|324.03|327.04|324.16|327.04|324.16|326.91|324.03|0
1648149980000|2022-03-24 19:26:20|327.18|324.3|327.32|324.44|327.32|324.44|327.04|324.16|0
1648149990000|2022-03-24 19:26:30|326.91|324.03|327.04|324.16|327.04|324.16|326.91|324.03|0
1648150000000|2022-03-24 19:26:40|327.32|324.44|327.45|324.57|327.45|324.57|327.32|324.44|0
1648150020000|2022-03-24 19:27:00|327.04|324.16|327.45|324.57|327.45|324.57|327.04|324.16|0
1648150030000|2022-03-24 19:27:10|327.59|324.71|327.72|324.84|327.72|324.84|327.59|324.71|0
1648150040000|2022-03-24 19:27:20|327.59|324.71|327.72|324.84|327.72|324.84|327.59|324.71|0
1648150050000|2022-03-24 19:27:30|327.86|324.98|327.86|324.98|327.86|324.98|327.86|324.98|0
1648150060000|2022-03-24 19:27:40|327.59|324.71|327.72|324.84|327.72|324.84|327.59|324.71|0
1648150070000|2022-03-24 19:27:50|327.59|324.71|327.45|324.57|327.59|324.71|327.32|324.44|0
1648150080000|2022-03-24 19:28:00|327.59|324.71|327.86|324.98|327.86|324.98|327.59|324.71|0
1648150090000|2022-03-24 19:28:10|327.72|324.84|327.32|324.44|327.72|324.84|327.32|324.44|0
1648150100000|2022-03-24 19:28:20|327.18|324.3|326.77|323.89|327.18|324.3|326.77|323.89|0
1648150110000|2022-03-24 19:28:30|326.91|324.03|326.64|323.76|326.91|324.03|326.64|323.76|0
1648150120000|2022-03-24 19:28:40|326.5|323.62|326.5|323.62|326.5|323.62|326.36|323.48|0
1648150130000|2022-03-24 19:28:50|326.64|323.76|326.64|323.76|326.64|323.76|326.64|323.76|0
1648150140000|2022-03-24 19:29:00|326.91|324.03|327.04|324.16|327.18|324.3|326.91|324.03|0
1648150150000|2022-03-24 19:29:10|327.18|324.3|327.04|324.16|327.32|324.44|327.04|324.16|0
1648150160000|2022-03-24 19:29:20|327.18|324.3|327.04|324.16|327.18|324.3|326.91|324.03|0
1648150170000|2022-03-24 19:29:30|326.91|324.03|326.77|323.89|326.91|324.03|326.77|323.89|0
1648150180000|2022-03-24 19:29:40|326.91|324.03|327.04|324.16|327.18|324.3|326.91|324.03|0
1648150190000|2022-03-24 19:29:50|326.77|323.89|326.77|323.89|326.77|323.89|326.64|323.76|0
1648150200000|2022-03-24 19:30:00|327.04|324.16|327.45|324.57|327.59|324.71|327.04|324.16|0
1648150210000|2022-03-24 19:30:10|327.59|324.71|326.91|324.03|327.59|324.71|326.91|324.03|0
1648150220000|2022-03-24 19:30:20|327.18|324.3|327.04|324.16|327.18|324.3|327.04|324.16|0
1648150240000|2022-03-24 19:30:40|326.97|324.09|326.77|323.89|326.97|324.09|326.64|323.76|0
1648150250000|2022-03-24 19:30:50|327.04|324.16|326.91|324.03|327.04|324.16|326.91|324.03|0
1648150260000|2022-03-24 19:31:00|327.04|324.16|327.04|324.16|327.04|324.16|326.91|324.03|0
1648150270000|2022-03-24 19:31:10|327.18|324.3|327.04|324.16|327.18|324.3|327.04|324.16|0
1648150280000|2022-03-24 19:31:20|326.91|324.03|326.91|324.03|326.91|324.03|326.84|323.96|0
1648150290000|2022-03-24 19:31:30|326.77|323.89|326.77|323.89|326.91|324.03|326.77|323.89|0
1648150300000|2022-03-24 19:31:40|326.63|323.75|326.7|323.82|326.77|323.89|326.63|323.75|0
1648150310000|2022-03-24 19:31:50|326.5|323.62|326.23|323.35|326.5|323.62|326.23|323.35|0
1648150320000|2022-03-24 19:32:00|326.09|323.21|325.96|323.08|326.09|323.21|325.96|323.08|0
1648150330000|2022-03-24 19:32:10|326.09|323.21|325.68|322.8|326.09|323.21|325.68|322.8|0
1648150340000|2022-03-24 19:32:20|325.82|322.94|325.55|322.67|325.82|322.94|325.55|322.67|0
1648150350000|2022-03-24 19:32:30|325.68|322.8|325.55|322.67|325.68|322.8|325.55|322.67|0
1648150360000|2022-03-24 19:32:40|325.41|322.53|325.28|322.4|325.41|322.53|325.28|322.4|0
1648150370000|2022-03-24 19:32:50|325.14|322.26|325.14|322.26|325.14|322.26|325.14|322.26|0
1648150380000|2022-03-24 19:33:00|325.28|322.4|325.41|322.53|325.41|322.53|325.14|322.26|0
1648150390000|2022-03-24 19:33:10|325.28|322.4|325.14|322.26|325.28|322.4|325.14|322.26|0
1648150400000|2022-03-24 19:33:20|325.01|322.13|324.87|321.99|325.01|322.13|324.87|321.99|0
1648150410000|2022-03-24 19:33:30|325.01|322.13|325.01|322.13|325.01|322.13|325.01|322.13|0
1648150420000|2022-03-24 19:33:40|324.73|321.85|324.73|321.85|324.73|321.85|324.6|321.72|0
1648150430000|2022-03-24 19:33:50|324.8|321.92|324.87|321.99|324.87|321.99|324.73|321.85|0
1648150440000|2022-03-24 19:34:00|325.28|322.4|324.6|321.72|325.28|322.4|324.6|321.72|0
1648150450000|2022-03-24 19:34:10|324.46|321.58|324.73|321.85|324.73|321.85|324.46|321.58|0
1648150460000|2022-03-24 19:34:20|324.6|321.72|325.01|322.13|325.01|322.13|324.6|321.72|0
1648150470000|2022-03-24 19:34:30|324.87|321.99|325.41|322.53|325.41|322.53|324.87|321.99|0
1648150480000|2022-03-24 19:34:40|325.55|322.67|325.55|322.67|325.55|322.67|325.41|322.53|0
1648150490000|2022-03-24 19:34:50|325.41|322.53|325.41|322.53|325.41|322.53|325.28|322.4|0
1648150500000|2022-03-24 19:35:00|325.55|322.67|325.55|322.67|325.68|322.8|325.55|322.67|0
1648150510000|2022-03-24 19:35:10|325.68|322.8|325.55|322.67|325.68|322.8|325.55|322.67|0
1648150520000|2022-03-24 19:35:20|325.68|322.8|325.41|322.53|325.68|322.8|325.41|322.53|0
1648150530000|2022-03-24 19:35:30|325.28|322.4|325.28|322.4|325.28|322.4|325.14|322.26|0
1648150540000|2022-03-24 19:35:40|325.41|322.53|325.41|322.53|325.55|322.67|325.41|322.53|0
1648150550000|2022-03-24 19:35:50|325.55|322.67|325.82|322.94|325.82|322.94|325.55|322.67|0
1648150560000|2022-03-24 19:36:00|325.68|322.8|325.55|322.67|325.68|322.8|325.41|322.53|0
1648150570000|2022-03-24 19:36:10|325.41|322.53|325.28|322.4|325.41|322.53|325.28|322.4|0
1648150580000|2022-03-24 19:36:20|325.14|322.26|325.41|322.53|325.95|323.07|325.14|322.26|0
1648150590000|2022-03-24 19:36:30|325.14|322.26|325|322.12|325.14|322.26|325|322.12|0
1648150600000|2022-03-24 19:36:40|325.14|322.26|325|322.12|325.14|322.26|325|322.12|0
1648150610000|2022-03-24 19:36:50|325.14|322.26|324.73|321.85|325.14|322.26|324.73|321.85|0
1648150620000|2022-03-24 19:37:00|324.87|321.99|324.87|321.99|324.87|321.99|324.73|321.85|0
1648150630000|2022-03-24 19:37:10|324.73|321.85|324.87|321.99|324.87|321.99|324.73|321.85|0
1648150640000|2022-03-24 19:37:20|324.73|321.85|324.73|321.85|324.87|321.99|324.73|321.85|0
1648150650000|2022-03-24 19:37:30|324.6|321.72|324.46|321.58|324.6|321.72|324.46|321.58|0
1648150660000|2022-03-24 19:37:40|324.33|321.45|324.33|321.45|324.33|321.45|324.19|321.31|0
1648150670000|2022-03-24 19:37:50|324.46|321.58|324.73|321.85|324.73|321.85|324.46|321.58|0
1648150680000|2022-03-24 19:38:00|324.87|321.99|324.73|321.85|324.87|321.99|324.73|321.85|0
1648150690000|2022-03-24 19:38:10|324.6|321.72|325|322.12|325|322.12|324.6|321.72|0
1648150700000|2022-03-24 19:38:20|324.87|321.99|324.73|321.85|324.87|321.99|324.73|321.85|0
1648150710000|2022-03-24 19:38:30|324.6|321.72|324.19|321.31|324.6|321.72|324.19|321.31|0
1648150720000|2022-03-24 19:38:40|324.33|321.45|324.33|321.45|324.33|321.45|324.19|321.31|0
1648150730000|2022-03-24 19:38:50|324.46|321.58|324.33|321.45|324.46|321.58|324.19|321.31|0
1648150740000|2022-03-24 19:39:00|324.19|321.31|324.06|321.18|324.19|321.31|324.06|321.18|0
1648150750000|2022-03-24 19:39:10|323.92|321.04|324.06|321.18|324.06|321.18|323.92|321.04|0
1648150760000|2022-03-24 19:39:20|323.92|321.04|324.06|321.18|324.06|321.18|323.92|321.04|0
1648150770000|2022-03-24 19:39:30|324.19|321.31|324.19|321.31|324.19|321.31|324.06|321.18|0
1648150780000|2022-03-24 19:39:40|324.06|321.18|323.92|321.04|324.06|321.18|323.92|321.04|0
1648150790000|2022-03-24 19:39:50|324.33|321.45|324.33|321.45|324.33|321.45|324.33|321.45|0
1648150800000|2022-03-24 19:40:00|324.19|321.31|324.19|321.31|324.33|321.45|324.19|321.31|0
1648150810000|2022-03-24 19:40:10|324.33|321.45|324.46|321.58|324.46|321.58|324.33|321.45|0
1648150820000|2022-03-24 19:40:20|324.6|321.72|324.73|321.85|324.87|321.99|324.6|321.72|0
1648150830000|2022-03-24 19:40:30|324.87|321.99|325|322.12|325|322.12|324.87|321.99|0
1648150840000|2022-03-24 19:40:40|325.14|322.26|325|322.12|325.14|322.26|325|322.12|0
1648150860000|2022-03-24 19:41:00|325.14|322.26|325|322.12|325.14|322.26|325|322.12|0
1648150870000|2022-03-24 19:41:10|324.87|321.99|324.73|321.85|324.87|321.99|324.73|321.85|0
1648150880000|2022-03-24 19:41:20|324.33|321.45|324.05|321.17|324.33|321.45|324.05|321.17|0
1648150890000|2022-03-24 19:41:30|324.19|321.31|324.33|321.45|324.33|321.45|324.19|321.31|0
1648150900000|2022-03-24 19:41:40|324.46|321.58|324.19|321.31|324.46|321.58|324.19|321.31|0
1648150910000|2022-03-24 19:41:50|324.05|321.17|324.05|321.17|324.05|321.17|324.05|321.17|0
1648150920000|2022-03-24 19:42:00|323.38|320.5|323.11|320.23|323.38|320.5|323.11|320.23|0
1648150930000|2022-03-24 19:42:10|322.7|319.82|322.84|319.96|322.84|319.96|322.7|319.82|0
1648150940000|2022-03-24 19:42:20|322.7|319.82|323.38|320.5|323.38|320.5|322.7|319.82|0
1648150950000|2022-03-24 19:42:30|323.51|320.63|323.65|320.77|323.78|320.9|323.51|320.63|0
1648150960000|2022-03-24 19:42:40|323.78|320.9|323.78|320.9|323.92|321.04|323.65|320.77|0
1648150970000|2022-03-24 19:42:50|323.92|321.04|323.78|320.9|323.92|321.04|323.78|320.9|0
1648150980000|2022-03-24 19:43:00|323.65|320.77|323.78|320.9|323.78|320.9|323.65|320.77|0
1648150990000|2022-03-24 19:43:10|323.65|320.77|323.38|320.5|323.65|320.77|323.38|320.5|0
1648151000000|2022-03-24 19:43:20|323.11|320.23|323.24|320.36|323.24|320.36|323.11|320.23|0
1648151010000|2022-03-24 19:43:30|323.11|320.23|323.24|320.36|323.24|320.36|323.11|320.23|0
1648151020000|2022-03-24 19:43:40|323.38|320.5|323.24|320.36|323.38|320.5|323.11|320.23|0
1648151030000|2022-03-24 19:43:50|323.11|320.23|323.38|320.5|323.38|320.5|323.11|320.23|0
1648151040000|2022-03-24 19:44:00|323.51|320.63|323.78|320.9|323.78|320.9|323.51|320.63|0
1648151050000|2022-03-24 19:44:10|323.92|321.04|324.32|321.44|324.32|321.44|323.92|321.04|0
1648151060000|2022-03-24 19:44:20|324.73|321.85|324.73|321.85|325|322.12|324.73|321.85|0
1648151070000|2022-03-24 19:44:30|324.87|321.99|324.87|321.99|325.14|322.26|324.73|321.85|0
1648151080000|2022-03-24 19:44:40|324.59|321.71|324.73|321.85|324.87|321.99|324.59|321.71|0
1648151090000|2022-03-24 19:44:50|325.14|322.26|325.14|322.26|325.14|322.26|325|322.12|0
1648151100000|2022-03-24 19:45:00|325.27|322.39|325.14|322.26|325.41|322.53|325.14|322.26|0
1648151110000|2022-03-24 19:45:10|325|322.12|324.87|321.99|325.27|322.39|324.87|321.99|0
1648151120000|2022-03-24 19:45:20|324.73|321.85|325|322.12|325|322.12|324.73|321.85|0
1648151130000|2022-03-24 19:45:30|325.27|322.39|325.41|322.53|325.41|322.53|325.27|322.39|0
1648151140000|2022-03-24 19:45:40|325.27|322.39|325.14|322.26|325.27|322.39|325.14|322.26|0
1648151150000|2022-03-24 19:45:50|325.41|322.53|325.68|322.8|325.68|322.8|325.41|322.53|0
1648151160000|2022-03-24 19:46:00|325.95|323.07|325.95|323.07|326.09|323.21|325.95|323.07|0
1648151170000|2022-03-24 19:46:10|325.81|322.93|325.54|322.66|325.81|322.93|325.54|322.66|0
1648151180000|2022-03-24 19:46:20|325.68|322.8|326.09|323.21|326.09|323.21|325.68|322.8|0
1648151190000|2022-03-24 19:46:30|326.22|323.34|325.95|323.07|326.22|323.34|325.95|323.07|0
1648151200000|2022-03-24 19:46:40|325.81|322.93|325.68|322.8|325.95|323.07|325.68|322.8|0
1648151210000|2022-03-24 19:46:50|325.81|322.93|325.95|323.07|326.01|323.13|325.81|322.93|0
1648151220000|2022-03-24 19:47:00|325.68|322.8|325.41|322.53|325.68|322.8|325.27|322.39|0
1648151230000|2022-03-24 19:47:10|325.27|322.39|325.81|322.93|325.81|322.93|325.27|322.39|0
1648151240000|2022-03-24 19:47:20|325.95|323.07|325.95|323.07|325.95|323.07|325.88|323|0
1648151250000|2022-03-24 19:47:30|326.08|323.2|325.54|322.66|326.08|323.2|325.54|322.66|0
1648151260000|2022-03-24 19:47:40|325.27|322.39|325.14|322.26|325.34|322.46|325.14|322.26|0
1648151270000|2022-03-24 19:47:50|325.54|322.66|325.54|322.66|325.54|322.66|325.54|322.66|0
1648151280000|2022-03-24 19:48:00|325.41|322.53|325.54|322.66|325.54|322.66|325.41|322.53|0
1648151290000|2022-03-24 19:48:10|325.27|322.39|325.27|322.39|325.27|322.39|325.14|322.26|0
1648151300000|2022-03-24 19:48:20|325.54|322.66|325.54|322.66|325.54|322.66|325.54|322.66|0
1648151310000|2022-03-24 19:48:30|325.41|322.53|325.54|322.66|325.54|322.66|325.41|322.53|0
1648151320000|2022-03-24 19:48:40|325.68|322.8|325.81|322.93|325.81|322.93|325.68|322.8|0
1648151330000|2022-03-24 19:48:50|325.95|323.07|325.54|322.66|325.95|323.07|325.54|322.66|0
1648151340000|2022-03-24 19:49:00|325.41|322.53|328.77|325.89|328.77|325.89|325.27|322.39|0
1648151350000|2022-03-24 19:49:10|322.92|320.04|322.79|319.91|322.92|320.04|322.79|319.91|0
1648151360000|2022-03-24 19:49:20|322.65|319.77|322.85|319.97|322.85|319.97|322.65|319.77|0
1648151370000|2022-03-24 19:49:30|322.65|319.77|322.92|320.04|322.92|320.04|322.65|319.77|0
1648151380000|2022-03-24 19:49:40|322.79|319.91|322.79|319.91|322.79|319.91|322.71|319.83|0
1648151390000|2022-03-24 19:49:50|322.65|319.77|323.33|320.45|323.33|320.45|322.65|319.77|0
1648151400000|2022-03-24 19:50:00|324.07|321.19|324.14|321.26|324.41|321.53|324.01|321.13|0
1648151410000|2022-03-24 19:50:10|324.55|321.67|324.69|321.81|324.69|321.81|324.55|321.67|0
1648151420000|2022-03-24 19:50:20|324.55|321.67|324.69|321.81|324.96|322.08|324.55|321.67|0
1648151430000|2022-03-24 19:50:30|324.55|321.67|324.69|321.81|324.69|321.81|324.55|321.67|0
1648151440000|2022-03-24 19:50:40|324.55|321.67|325.09|322.21|325.09|322.21|324.55|321.67|0
1648151450000|2022-03-24 19:50:50|324.96|322.08|324.69|321.81|324.96|322.08|324.69|321.81|0
1648151460000|2022-03-24 19:51:00|324.55|321.67|324.82|321.94|324.82|321.94|324.55|321.67|0
1648151470000|2022-03-24 19:51:10|324.69|321.81|324.89|322.01|324.89|322.01|324.69|321.81|0
1648151480000|2022-03-24 19:51:20|324.96|322.08|325.64|322.76|325.64|322.76|324.96|322.08|0
1648151490000|2022-03-24 19:51:30|325.77|322.89|325.91|323.03|325.91|323.03|325.77|322.89|0
1648151500000|2022-03-24 19:51:40|326.05|323.17|326.05|323.17|326.05|323.17|326.05|323.17|0
1648151510000|2022-03-24 19:51:50|325.91|323.03|326.05|323.17|326.05|323.17|325.77|322.89|0
1648151520000|2022-03-24 19:52:00|325.64|322.76|325.77|322.89|325.77|322.89|325.64|322.76|0
1648151530000|2022-03-24 19:52:10|325.91|323.03|326.05|323.17|326.05|323.17|325.91|323.03|0
1648151540000|2022-03-24 19:52:20|325.91|323.03|326.05|323.17|326.05|323.17|325.91|323.03|0
1648151550000|2022-03-24 19:52:30|326.18|323.3|326.32|323.44|326.32|323.44|326.18|323.3|0
1648151560000|2022-03-24 19:52:40|326.46|323.58|326.46|323.58|326.46|323.58|326.46|323.58|0
1648151570000|2022-03-24 19:52:50|326.59|323.71|326.32|323.44|326.59|323.71|326.32|323.44|0
1648151580000|2022-03-24 19:53:00|326.18|323.3|325.91|323.03|326.18|323.3|325.77|322.89|0
1648151590000|2022-03-24 19:53:10|326.59|323.71|326.73|323.85|326.73|323.85|326.46|323.58|0
1648151600000|2022-03-24 19:53:20|326.32|323.44|326.18|323.3|326.32|323.44|326.05|323.17|0
1648151610000|2022-03-24 19:53:30|326.05|323.17|325.91|323.03|326.05|323.17|325.91|323.03|0
1648151620000|2022-03-24 19:53:40|326.05|323.17|326.18|323.3|326.18|323.3|326.05|323.17|0
1648151630000|2022-03-24 19:53:50|326.32|323.44|326.32|323.44|326.32|323.44|326.32|323.44|0
1648151640000|2022-03-24 19:54:00|326.59|323.71|325.91|323.03|326.59|323.71|325.91|323.03|0
1648151650000|2022-03-24 19:54:10|325.77|322.89|326.05|323.17|326.05|323.17|325.77|322.89|0
1648151660000|2022-03-24 19:54:20|326.18|323.3|325.77|322.89|326.18|323.3|325.77|322.89|0
1648151670000|2022-03-24 19:54:30|325.09|322.21|325.5|322.62|325.5|322.62|324.96|322.08|0
1648151680000|2022-03-24 19:54:40|326.32|323.44|325.64|322.76|326.32|323.44|325.64|322.76|0
1648151690000|2022-03-24 19:54:50|325.36|322.48|325.36|322.48|325.5|322.62|325.23|322.35|0
1648151700000|2022-03-24 19:55:00|325.5|322.62|324.82|321.94|325.5|322.62|324.41|321.53|0
1648151710000|2022-03-24 19:55:10|325.36|322.48|324.68|321.8|325.36|322.48|324.68|321.8|0
1648151720000|2022-03-24 19:55:20|325.09|322.21|324.82|321.94|325.09|322.21|324.82|321.94|0
1648151730000|2022-03-24 19:55:30|324.96|322.08|324.96|322.08|325.09|322.21|324.82|321.94|0
1648151740000|2022-03-24 19:55:40|325.09|322.21|324.96|322.08|325.23|322.35|324.96|322.08|0
1648151750000|2022-03-24 19:55:50|325.09|322.21|325.36|322.48|325.36|322.48|325.09|322.21|0
1648151760000|2022-03-24 19:56:00|325.5|322.62|325.09|322.21|325.5|322.62|324.96|322.08|0
1648151770000|2022-03-24 19:56:10|325.36|322.48|325.36|322.48|325.64|322.76|325.36|322.48|0
1648151780000|2022-03-24 19:56:20|325.64|322.76|325.77|322.89|325.77|322.89|325.64|322.76|0
1648151790000|2022-03-24 19:56:30|325.91|323.03|325.77|322.89|325.91|323.03|325.77|322.89|0
1648151800000|2022-03-24 19:56:40|325.84|322.96|326.04|323.16|326.04|323.16|325.77|322.89|0
1648151810000|2022-03-24 19:56:50|326.18|323.3|326.18|323.3|326.18|323.3|326.18|323.3|0
1648151820000|2022-03-24 19:57:00|326.32|323.44|326.18|323.3|326.45|323.57|326.18|323.3|0
1648151830000|2022-03-24 19:57:10|326.32|323.44|326.32|323.44|326.45|323.57|326.32|323.44|0
1648151840000|2022-03-24 19:57:20|326.45|323.57|326.32|323.44|326.45|323.57|326.18|323.3|0
1648151850000|2022-03-24 19:57:30|326.45|323.57|326.45|323.57|326.59|323.71|326.45|323.57|0
1648151860000|2022-03-24 19:57:40|326.59|323.71|326.45|323.57|326.59|323.71|326.45|323.57|0
1648151870000|2022-03-24 19:57:50|326.59|323.71|326.59|323.71|326.59|323.71|326.32|323.44|0
1648151880000|2022-03-24 19:58:00|326.45|323.57|326.59|323.71|326.59|323.71|326.45|323.57|0
1648151890000|2022-03-24 19:58:10|326.73|323.85|326.45|323.57|326.73|323.85|326.45|323.57|0
1648151900000|2022-03-24 19:58:20|326.59|323.71|326.45|323.57|326.59|323.71|326.45|323.57|0
1648151910000|2022-03-24 19:58:30|326.59|323.71|326.73|323.85|326.73|323.85|326.45|323.57|0
1648151920000|2022-03-24 19:58:40|326.86|323.98|326.86|323.98|327|324.12|326.86|323.98|0
1648151940000|2022-03-24 19:59:00|327|324.12|326.86|323.98|327.14|324.26|326.86|323.98|0
1648151950000|2022-03-24 19:59:10|327.27|324.39|327.41|324.53|327.41|324.53|327.27|324.39|0
1648151960000|2022-03-24 19:59:20|327.54|324.66|327|324.12|327.54|324.66|327|324.12|0
1648151970000|2022-03-24 19:59:30|327.14|324.26|327.54|324.66|327.54|324.66|327.14|324.26|0
1648151980000|2022-03-24 19:59:40|327.68|324.8|328.37|325.49|328.37|325.49|327.68|324.8|0
1648151990000|2022-03-24 19:59:50|328.5|325.62|327.95|325.07|328.5|325.62|327.95|325.07|0
1648152000000|2022-03-24 20:00:00|328.64|325.76|328.37|325.49|328.64|325.76|328.37|325.49|0
1648152010000|2022-03-24 20:00:10|327.95|325.07|328.5|325.62|328.5|325.62|327.95|325.07|0
1648152020000|2022-03-24 20:00:20|328.64|325.76|328.64|325.76|328.64|325.76|328.5|325.62|0
1648152050000|2022-03-24 20:00:50|328.5|325.62|328.64|325.76|328.64|325.76|328.5|325.62|0
1648152060000|2022-03-24 20:01:00|328.57|325.69|328.5|325.62|328.57|325.69|328.5|325.62|0
1648152090000|2022-03-24 20:01:30|328.36|325.48|328.64|325.76|328.64|325.76|328.36|325.48|0
1648152100000|2022-03-24 20:01:40|328.78|325.9|328.78|325.9|328.78|325.9|328.78|325.9|0
1648152110000|2022-03-24 20:01:50|328.64|325.76|328.64|325.76|328.77|325.89|328.64|325.76|0
1648152120000|2022-03-24 20:02:00|329.05|326.17|329.19|326.31|329.19|326.31|329.05|326.17|0
1648152130000|2022-03-24 20:02:10|329.32|326.44|329.32|326.44|329.32|326.44|329.32|326.44|0
1648152140000|2022-03-24 20:02:20|329.46|326.58|329.46|326.58|329.46|326.58|329.32|326.44|0
1648152150000|2022-03-24 20:02:30|329.32|326.44|329.05|326.17|329.32|326.44|329.05|326.17|0
1648152170000|2022-03-24 20:02:50|328.77|325.89|328.77|325.89|328.77|325.89|328.77|325.89|0
1648152180000|2022-03-24 20:03:00|328.91|326.03|328.64|325.76|328.91|326.03|328.64|325.76|0
1648152190000|2022-03-24 20:03:10|328.77|325.89|328.91|326.03|328.91|326.03|328.77|325.89|0
1648152210000|2022-03-24 20:03:30|328.77|325.89|328.5|325.62|328.77|325.89|328.5|325.62|0
1648152220000|2022-03-24 20:03:40|328.64|325.76|328.64|325.76|328.64|325.76|328.64|325.76|0
1648152230000|2022-03-24 20:03:50|328.77|325.89|328.77|325.89|328.77|325.89|328.77|325.89|0
1648152240000|2022-03-24 20:04:00|328.64|325.76|328.64|325.76|328.64|325.76|328.64|325.76|0
1648152250000|2022-03-24 20:04:10|328.36|325.48|328.36|325.48|328.36|325.48|328.36|325.48|0
1648152260000|2022-03-24 20:04:20|328.5|325.62|328.5|325.62|328.5|325.62|328.5|325.62|0
1648152270000|2022-03-24 20:04:30|328.64|325.76|328.64|325.76|328.64|325.76|328.64|325.76|0
1648152280000|2022-03-24 20:04:40|328.5|325.62|329.05|326.17|329.05|326.17|328.5|325.62|0
1648152290000|2022-03-24 20:04:50|328.91|326.03|328.91|326.03|328.91|326.03|328.91|326.03|0
1648152300000|2022-03-24 20:05:00|329.05|326.17|328.91|326.03|329.05|326.17|328.91|326.03|0
1648152330000|2022-03-24 20:05:30|329.18|326.3|329.18|326.3|329.18|326.3|329.18|326.3|0
1648152340000|2022-03-24 20:05:40|329.05|326.17|329.05|326.17|329.05|326.17|329.05|326.17|0
1648152360000|2022-03-24 20:06:00|328.77|325.89|328.77|325.89|328.77|325.89|328.77|325.89|0
1648152370000|2022-03-24 20:06:10|328.64|325.76|328.91|326.03|328.91|326.03|328.64|325.76|0
1648152380000|2022-03-24 20:06:20|328.84|325.96|328.77|325.89|328.91|326.03|328.77|325.89|0
1648152390000|2022-03-24 20:06:30|328.64|325.76|328.64|325.76|328.64|325.76|328.64|325.76|0
1648152410000|2022-03-24 20:06:50|328.77|325.89|328.77|325.89|328.77|325.89|328.77|325.89|0
1648152420000|2022-03-24 20:07:00|328.64|325.76|328.64|325.76|328.64|325.76|328.64|325.76|0
1648152460000|2022-03-24 20:07:40|328.5|325.62|328.5|325.62|328.5|325.62|328.5|325.62|0
1648152470000|2022-03-24 20:07:50|328.36|325.48|328.36|325.48|328.36|325.48|328.36|325.48|0
1648152510000|2022-03-24 20:08:30|328.5|325.62|328.36|325.48|328.5|325.62|328.36|325.48|0
1648152610000|2022-03-24 20:10:10|328.22|325.34|328.22|325.34|328.22|325.34|328.22|325.34|0
1648152620000|2022-03-24 20:10:20|328.09|325.21|328.09|325.21|328.09|325.21|328.09|325.21|0
1648152630000|2022-03-24 20:10:30|328.36|325.48|328.36|325.48|328.36|325.48|328.36|325.48|0
1648152640000|2022-03-24 20:10:40|328.22|325.34|328.22|325.34|328.22|325.34|328.22|325.34|0
1648152660000|2022-03-24 20:11:00|328.09|325.21|328.09|325.21|328.09|325.21|328.09|325.21|0
1648152670000|2022-03-24 20:11:10|327.95|325.07|327.68|324.8|327.95|325.07|327.68|324.8|0
1648152680000|2022-03-24 20:11:20|327.81|324.93|327.54|324.66|327.81|324.93|327.54|324.66|0
1648152690000|2022-03-24 20:11:30|327.4|324.52|327.4|324.52|327.4|324.52|327.27|324.39|0
1648152700000|2022-03-24 20:11:40|327.54|324.66|327.54|324.66|327.54|324.66|327.54|324.66|0
1648152730000|2022-03-24 20:12:10|327.68|324.8|327.68|324.8|327.68|324.8|327.68|324.8|0
1648152740000|2022-03-24 20:12:20|327.54|324.66|327.54|324.66|327.54|324.66|327.54|324.66|0
1648152750000|2022-03-24 20:12:30|328.09|325.21|331.92|329.04|331.92|329.04|328.09|325.21|0
1648152760000|2022-03-24 20:12:40|331.78|328.9|331.92|329.04|331.92|329.04|331.78|328.9|0
1648152770000|2022-03-24 20:12:50|331.78|328.9|331.78|328.9|331.78|328.9|331.78|328.9|0
1648152780000|2022-03-24 20:13:00|331.64|328.76|331.78|328.9|331.78|328.9|331.64|328.76|0
1648152790000|2022-03-24 20:13:10|331.92|329.04|331.78|328.9|331.92|329.04|331.78|328.9|0
1648152800000|2022-03-24 20:13:20|331.64|328.76|331.51|328.63|331.64|328.76|331.51|328.63|0
1648152810000|2022-03-24 20:13:30|331.78|328.9|331.78|328.9|331.78|328.9|331.78|328.9|0
1648152830000|2022-03-24 20:13:50|331.92|329.04|332.19|329.31|332.19|329.31|331.92|329.04|0
1648152840000|2022-03-24 20:14:00|332.05|329.17|332.46|329.58|332.46|329.58|332.05|329.17|0
1648152850000|2022-03-24 20:14:10|332.6|329.72|332.46|329.58|332.6|329.72|332.46|329.58|0
1648152860000|2022-03-24 20:14:20|332.33|329.45|332.46|329.58|332.46|329.58|332.33|329.45|0
1648152870000|2022-03-24 20:14:30|332.33|329.45|332.33|329.45|332.33|329.45|332.33|329.45|0
1648152910000|2022-03-24 20:15:10|332.57|329.21|332.7|329.34|332.7|329.34|332.57|329.21|0
1648152950000|2022-03-24 20:15:50|332.84|329.48|332.84|329.48|332.84|329.48|332.84|329.48|0
1648152960000|2022-03-24 20:16:00|332.7|329.34|332.7|329.34|332.7|329.34|332.7|329.34|0
1648152970000|2022-03-24 20:16:10|332.57|329.21|332.57|329.21|332.57|329.21|332.57|329.21|0
1648152980000|2022-03-24 20:16:20|332.7|329.34|332.7|329.34|332.7|329.34|332.63|329.27|0
1648152990000|2022-03-24 20:16:30|332.57|329.21|332.57|329.21|332.57|329.21|332.57|329.21|0
1648153000000|2022-03-24 20:16:40|332.7|329.34|332.7|329.34|332.7|329.34|332.7|329.34|0
1648153030000|2022-03-24 20:17:10|332.57|329.21|332.7|329.34|332.7|329.34|332.57|329.21|0
1648153040000|2022-03-24 20:17:20|332.57|329.21|332.57|329.21|332.57|329.21|332.57|329.21|0
1648153050000|2022-03-24 20:17:30|332.63|329.27|332.7|329.34|332.7|329.34|332.63|329.27|0
1648153110000|2022-03-24 20:18:30|332.84|329.48|332.7|329.34|332.84|329.48|332.7|329.34|0
1648153160000|2022-03-24 20:19:20|332.84|329.48|332.84|329.48|332.84|329.48|332.84|329.48|0
1648153180000|2022-03-24 20:19:40|332.7|329.34|332.84|329.48|332.84|329.48|332.7|329.34|0
1648153190000|2022-03-24 20:19:50|332.7|329.34|332.7|329.34|332.7|329.34|332.7|329.34|0
1648153200000|2022-03-24 20:20:00|332.84|329.48|332.84|329.48|332.84|329.48|332.84|329.48|0
1648153230000|2022-03-24 20:20:30|333.25|329.89|333.11|329.75|333.25|329.89|333.11|329.75|0
1648153240000|2022-03-24 20:20:40|333.25|329.89|333.11|329.75|333.25|329.89|333.11|329.75|0
1648153340000|2022-03-24 20:22:20|333.25|329.89|333.25|329.89|333.25|329.89|333.25|329.89|0
1648153370000|2022-03-24 20:22:50|333.39|330.03|333.39|330.03|333.39|330.03|333.39|330.03|0
1648153380000|2022-03-24 20:23:00|334.21|330.85|334.21|330.85|334.21|330.85|334.21|330.85|0
1648153390000|2022-03-24 20:23:10|333.93|330.57|333.93|330.57|333.93|330.57|333.93|330.57|0
1648153410000|2022-03-24 20:23:30|334.07|330.71|334.21|330.85|334.21|330.85|334.07|330.71|0
1648153420000|2022-03-24 20:23:40|334.35|330.99|334.35|330.99|334.35|330.99|334.35|330.99|0
1648153440000|2022-03-24 20:24:00|334.48|331.12|334.21|330.85|334.48|331.12|334.21|330.85|0
1648153460000|2022-03-24 20:24:20|334.27|330.91|334.21|330.85|334.27|330.91|334.21|330.85|0
1648153690000|2022-03-24 20:28:10|334.07|330.71|333.93|330.57|334.07|330.71|333.93|330.57|0
1648153700000|2022-03-24 20:28:20|333.79|330.43|333.93|330.57|333.93|330.57|333.79|330.43|0
1648153710000|2022-03-24 20:28:30|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648153720000|2022-03-24 20:28:40|333.93|330.57|333.93|330.57|333.93|330.57|333.93|330.57|0
1648153730000|2022-03-24 20:28:50|334.07|330.71|333.93|330.57|334.07|330.71|333.93|330.57|0
1648153740000|2022-03-24 20:29:00|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648153750000|2022-03-24 20:29:10|334.21|330.85|334.21|330.85|334.21|330.85|334.21|330.85|0
1648153790000|2022-03-24 20:29:50|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648153800000|2022-03-24 20:30:00|334.27|330.91|334.27|330.91|334.27|330.91|334.27|330.91|0
1648153810000|2022-03-24 20:30:10|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648153820000|2022-03-24 20:30:20|334.27|330.91|334.34|330.98|334.34|330.98|334.21|330.85|0
1648153860000|2022-03-24 20:31:00|334.48|331.12|334.48|331.12|334.48|331.12|334.48|331.12|0
1648153890000|2022-03-24 20:31:30|334.34|330.98|334.41|331.05|334.41|331.05|334.34|330.98|0
1648153900000|2022-03-24 20:31:40|334.48|331.12|334.48|331.12|334.48|331.12|334.48|331.12|0
1648153910000|2022-03-24 20:31:50|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648153920000|2022-03-24 20:32:00|334.48|331.12|334.62|331.26|334.62|331.26|334.48|331.12|0
1648153940000|2022-03-24 20:32:20|334.75|331.39|334.75|331.39|334.75|331.39|334.75|331.39|0
1648153950000|2022-03-24 20:32:30|334.62|331.26|334.48|331.12|334.62|331.26|334.48|331.12|0
1648153980000|2022-03-24 20:33:00|334.62|331.26|334.48|331.12|334.62|331.26|334.48|331.12|0
1648154000000|2022-03-24 20:33:20|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648154010000|2022-03-24 20:33:30|334.2|330.84|334.2|330.84|334.2|330.84|334.2|330.84|0
1648154020000|2022-03-24 20:33:40|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648154030000|2022-03-24 20:33:50|334.2|330.84|334.34|330.98|334.34|330.98|334.2|330.84|0
1648154040000|2022-03-24 20:34:00|334.2|330.84|334.2|330.84|334.2|330.84|334.2|330.84|0
1648154140000|2022-03-24 20:35:40|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648154160000|2022-03-24 20:36:00|334.2|330.84|334.2|330.84|334.2|330.84|334.2|330.84|0
1648154260000|2022-03-24 20:37:40|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648154290000|2022-03-24 20:38:10|334.2|330.84|334.2|330.84|334.2|330.84|334.2|330.84|0
1648154340000|2022-03-24 20:39:00|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648154380000|2022-03-24 20:39:40|334.2|330.84|334.2|330.84|334.34|330.98|334.2|330.84|0
1648154390000|2022-03-24 20:39:50|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648154420000|2022-03-24 20:40:20|334.48|331.12|334.48|331.12|334.48|331.12|334.48|331.12|0
1648154450000|2022-03-24 20:40:50|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648154460000|2022-03-24 20:41:00|334.2|330.84|334.2|330.84|334.2|330.84|334.2|330.84|0
1648154490000|2022-03-24 20:41:30|334.34|330.98|334.2|330.84|334.34|330.98|334.2|330.84|0
1648155380000|2022-03-24 20:56:20|334.19|330.83|334.19|330.83|334.19|330.83|334.19|330.83|0
1648155590000|2022-03-24 20:59:50|334.12|330.76|334.12|330.76|334.26|330.9|334.12|330.76|0
1648155600000|2022-03-24 21:00:00|334.18|330.82|334.14|330.78|334.18|330.82|334.14|330.78|0
1648155610000|2022-03-24 21:00:10|333.96|330.6|333.96|330.6|333.96|330.6|333.96|330.6|0
1648155620000|2022-03-24 21:00:20|333.97|330.61|333.97|330.61|333.97|330.61|333.97|330.61|0
1648155640000|2022-03-24 21:00:40|334.09|330.73|334.09|330.73|334.09|330.73|334.09|330.73|0
1648155660000|2022-03-24 21:01:00|333.97|330.61|333.97|330.61|333.97|330.61|333.97|330.61|0
1648155670000|2022-03-24 21:01:10|334.09|330.73|334.09|330.73|334.09|330.73|334.09|330.73|0
1648155760000|2022-03-24 21:02:40|334.08|330.72|334.09|330.73|334.09|330.73|334.08|330.72|0
1648155820000|2022-03-24 21:03:40|334.08|330.72|334.09|330.73|334.09|330.73|334.08|330.72|0
1648155860000|2022-03-24 21:04:20|333.99|330.63|333.99|330.63|333.99|330.63|333.99|330.63|0
1648155880000|2022-03-24 21:04:40|333.97|330.61|333.97|330.61|333.97|330.61|333.97|330.61|0
1648155900000|2022-03-24 21:05:00|334.02|330.66|334.09|330.73|334.09|330.73|334.02|330.66|0
1648155910000|2022-03-24 21:05:10|334.08|330.72|334.02|330.66|334.08|330.72|333.97|330.61|0
1648155950000|2022-03-24 21:05:50|334.03|330.67|334.03|330.67|334.03|330.67|334.03|330.67|0
1648155960000|2022-03-24 21:06:00|334.08|330.72|334.08|330.72|334.08|330.72|334.08|330.72|0
1648156060000|2022-03-24 21:07:40|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648156160000|2022-03-24 21:09:20|334.03|330.67|334.03|330.67|334.03|330.67|334.03|330.67|0
1648156180000|2022-03-24 21:09:40|334.01|330.65|334.03|330.67|334.03|330.67|334.01|330.65|0
1648156190000|2022-03-24 21:09:50|334.09|330.73|334.09|330.73|334.09|330.73|334.09|330.73|0
1648156250000|2022-03-24 21:10:50|333.91|330.55|333.91|330.55|333.91|330.55|333.91|330.55|0
1648156320000|2022-03-24 21:12:00|333.93|330.57|333.93|330.57|333.93|330.57|333.93|330.57|0
1648156380000|2022-03-24 21:13:00|333.95|330.59|333.95|330.59|333.95|330.59|333.95|330.59|0
1648156390000|2022-03-24 21:13:10|334.07|330.71|334.09|330.73|334.09|330.73|334.07|330.71|0
1648156400000|2022-03-24 21:13:20|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648156510000|2022-03-24 21:15:10|334.05|330.69|334.05|330.69|334.05|330.69|334.05|330.69|0
1648156550000|2022-03-24 21:15:50|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648156620000|2022-03-24 21:17:00|334.05|330.69|334.05|330.69|334.05|330.69|334.05|330.69|0
1648156650000|2022-03-24 21:17:30|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648156660000|2022-03-24 21:17:40|334.05|330.69|334.07|330.71|334.09|330.73|334.05|330.69|0
1648156860000|2022-03-24 21:21:00|334.13|330.77|334.13|330.77|334.13|330.77|334.13|330.77|0
1648156920000|2022-03-24 21:22:00|334.03|330.67|334.03|330.67|334.03|330.67|334.03|330.67|0
1648156930000|2022-03-24 21:22:10|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648157000000|2022-03-24 21:23:20|334.13|330.77|334.13|330.77|334.13|330.77|334.13|330.77|0
1648157030000|2022-03-24 21:23:50|334.05|330.69|334.05|330.69|334.05|330.69|334.05|330.69|0
1648157080000|2022-03-24 21:24:40|334.23|330.87|334.11|330.75|334.23|330.87|334.11|330.75|0
1648157090000|2022-03-24 21:24:50|334.13|330.77|334.11|330.75|334.13|330.77|334.11|330.75|0
1648157100000|2022-03-24 21:25:00|334.13|330.77|334.13|330.77|334.13|330.77|334.13|330.77|0
1648157110000|2022-03-24 21:25:10|334.14|330.78|334.14|330.78|334.14|330.78|334.14|330.78|0
1648157150000|2022-03-24 21:25:50|334.17|330.81|334.17|330.81|334.17|330.81|334.17|330.81|0
1648157190000|2022-03-24 21:26:30|334.2|330.84|334.17|330.81|334.2|330.84|334.17|330.81|0
1648157200000|2022-03-24 21:26:40|334.23|330.87|334.17|330.81|334.26|330.9|334.17|330.81|0
1648157220000|2022-03-24 21:27:00|334.14|330.78|334.17|330.81|334.17|330.81|334.14|330.78|0
1648157300000|2022-03-24 21:28:20|334.14|330.78|334.14|330.78|334.14|330.78|334.14|330.78|0
1648157350000|2022-03-24 21:29:10|334.23|330.87|334.23|330.87|334.23|330.87|334.23|330.87|0
1648157370000|2022-03-24 21:29:30|334.25|330.89|334.26|330.9|334.26|330.9|334.25|330.89|0
1648157380000|2022-03-24 21:29:40|334.16|330.8|334.16|330.8|334.16|330.8|334.16|330.8|0
1648157470000|2022-03-24 21:31:10|334.02|330.66|334.02|330.66|334.02|330.66|334.02|330.66|0
1648157510000|2022-03-24 21:31:50|334|330.64|334|330.64|334|330.64|334|330.64|0
1648157750000|2022-03-24 21:35:50|334.02|330.66|334.02|330.66|334.02|330.66|334.02|330.66|0
1648157810000|2022-03-24 21:36:50|334|330.64|334|330.64|334|330.64|334|330.64|0
1648157870000|2022-03-24 21:37:50|333.96|330.6|333.96|330.6|333.96|330.6|333.96|330.6|0
1648157920000|2022-03-24 21:38:40|333.9|330.54|333.9|330.54|333.9|330.54|333.9|330.54|0
1648157930000|2022-03-24 21:38:50|333.94|330.58|333.94|330.58|333.94|330.58|333.94|330.58|0
1648157950000|2022-03-24 21:39:10|333.98|330.62|333.98|330.62|333.98|330.62|333.98|330.62|0
1648157960000|2022-03-24 21:39:20|333.96|330.6|333.96|330.6|333.96|330.6|333.96|330.6|0
1648157970000|2022-03-24 21:39:30|333.98|330.62|333.98|330.62|333.98|330.62|333.98|330.62|0
1648158000000|2022-03-24 21:40:00|333.9|330.54|333.7|330.34|333.9|330.54|333.7|330.34|0
1648158050000|2022-03-24 21:40:50|333.72|330.36|333.72|330.36|333.72|330.36|333.72|330.36|0
1648158220000|2022-03-24 21:43:40|333.7|330.34|333.7|330.34|333.7|330.34|333.7|330.34|0
1648158410000|2022-03-24 21:46:50|333.66|330.3|333.66|330.3|333.66|330.3|333.66|330.3|0
1648158420000|2022-03-24 21:47:00|333.7|330.34|333.7|330.34|333.7|330.34|333.7|330.34|0
1648158480000|2022-03-24 21:48:00|333.66|330.3|333.66|330.3|333.66|330.3|333.66|330.3|0
1648158490000|2022-03-24 21:48:10|333.7|330.34|333.7|330.34|333.7|330.34|333.7|330.34|0
1648158600000|2022-03-24 21:50:00|333.72|330.36|333.72|330.36|333.72|330.36|333.72|330.36|0
1648158610000|2022-03-24 21:50:10|334|330.64|334|330.64|334|330.64|334|330.64|0
1648158620000|2022-03-24 21:50:20|333.95|330.59|333.94|330.58|334|330.64|333.94|330.58|0
1648158630000|2022-03-24 21:50:30|334|330.64|334|330.64|334|330.64|333.95|330.59|0
1648158650000|2022-03-24 21:50:50|334.07|330.71|334.06|330.7|334.07|330.71|334.06|330.7|0
1648158700000|2022-03-24 21:51:40|334.01|330.65|334.01|330.65|334.01|330.65|334.01|330.65|0
1648158710000|2022-03-24 21:51:50|334.03|330.67|334.03|330.67|334.03|330.67|334.03|330.67|0
1648158730000|2022-03-24 21:52:10|333.85|330.49|333.85|330.49|333.85|330.49|333.85|330.49|0
1648158740000|2022-03-24 21:52:20|333.81|330.45|333.84|330.48|333.85|330.49|333.72|330.36|0
1648158800000|2022-03-24 21:53:20|333.81|330.45|333.81|330.45|333.81|330.45|333.81|330.45|0
1648158810000|2022-03-24 21:53:30|333.89|330.53|333.89|330.53|333.89|330.53|333.89|330.53|0
1648158880000|2022-03-24 21:54:40|334.01|330.65|334.01|330.65|334.01|330.65|334.01|330.65|0
1648158890000|2022-03-24 21:54:50|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648158900000|2022-03-24 21:55:00|334.12|330.76|334.01|330.65|334.12|330.76|334|330.64|0
1648158930000|2022-03-24 21:55:30|333.99|330.63|333.99|330.63|333.99|330.63|333.99|330.63|0
1648158940000|2022-03-24 21:55:40|334.01|330.65|334.01|330.65|334.01|330.65|334.01|330.65|0
1648158960000|2022-03-24 21:56:00|333.99|330.63|333.99|330.63|333.99|330.63|333.99|330.63|0
1648158970000|2022-03-24 21:56:10|334.01|330.65|334.01|330.65|334.01|330.65|333.99|330.63|0
1648159000000|2022-03-24 21:56:40|333.99|330.63|333.99|330.63|333.99|330.63|333.99|330.63|0
1648159020000|2022-03-24 21:57:00|333.93|330.57|333.95|330.59|333.95|330.59|333.93|330.57|0
1648159030000|2022-03-24 21:57:10|333.89|330.53|333.89|330.53|333.89|330.53|333.89|330.53|0
1648159060000|2022-03-24 21:57:40|333.99|330.63|333.99|330.63|333.99|330.63|333.99|330.63|0
1648159070000|2022-03-24 21:57:50|334.05|330.69|334.05|330.69|334.05|330.69|334.05|330.69|0
1648159080000|2022-03-24 21:58:00|333.95|330.59|333.95|330.59|333.95|330.59|333.95|330.59|0
1648159090000|2022-03-24 21:58:10|334.03|330.67|333.99|330.63|334.03|330.67|333.99|330.63|0
1648159110000|2022-03-24 21:58:30|334.03|330.67|334.03|330.67|334.03|330.67|334.03|330.67|0
1648159180000|2022-03-24 21:59:40|333.91|330.55|333.91|330.55|333.91|330.55|333.91|330.55|0
1648159200000|2022-03-24 22:00:00|334.1|330.74|334.1|330.74|334.37|331.01|334.1|330.74|0
1648159210000|2022-03-24 22:00:10|334.03|330.67|333.89|330.53|334.03|330.67|333.89|330.53|0
1648159220000|2022-03-24 22:00:20|333.76|330.4|333.76|330.4|333.76|330.4|333.76|330.4|0
1648159230000|2022-03-24 22:00:30|333.62|330.26|333.48|330.12|333.62|330.26|333.41|330.05|0
1648159240000|2022-03-24 22:00:40|333.35|329.99|333.14|329.78|333.35|329.99|333.14|329.78|0
1648159250000|2022-03-24 22:00:50|333.27|329.91|333.55|330.19|333.55|330.19|333.27|329.91|0
1648159260000|2022-03-24 22:01:00|333.62|330.26|333.62|330.26|333.62|330.26|333.48|330.12|0
1648159270000|2022-03-24 22:01:10|333.69|330.33|333.41|330.05|333.69|330.33|333.41|330.05|0
1648159280000|2022-03-24 22:01:20|333.48|330.12|333.34|329.98|333.48|330.12|333.34|329.98|0
1648159290000|2022-03-24 22:01:30|333.48|330.12|333.34|329.98|333.48|330.12|333.34|329.98|0
1648159300000|2022-03-24 22:01:40|333.48|330.12|333.21|329.85|333.48|330.12|333.21|329.85|0
1648159320000|2022-03-24 22:02:00|333.34|329.98|333.48|330.12|333.48|330.12|333.34|329.98|0
1648159330000|2022-03-24 22:02:10|333.41|330.05|333.48|330.12|333.48|330.12|333.41|330.05|0
1648159370000|2022-03-24 22:02:50|333.76|330.4|333.76|330.4|333.76|330.4|333.76|330.4|0
1648159380000|2022-03-24 22:03:00|333.68|330.32|333.76|330.4|333.82|330.46|333.68|330.32|0
1648159390000|2022-03-24 22:03:10|333.82|330.46|334.17|330.81|334.17|330.81|333.76|330.4|0
1648159400000|2022-03-24 22:03:20|334.72|331.36|334.51|331.15|334.72|331.36|334.51|331.15|0
1648159410000|2022-03-24 22:03:30|334.58|331.22|334.44|331.08|334.58|331.22|334.37|331.01|0
1648159420000|2022-03-24 22:03:40|334.3|330.94|334.3|330.94|334.3|330.94|334.3|330.94|0
1648159440000|2022-03-24 22:04:00|334.17|330.81|334.17|330.81|334.17|330.81|334.17|330.81|0
1648159450000|2022-03-24 22:04:10|334.03|330.67|333.96|330.6|334.03|330.67|333.96|330.6|0
1648159460000|2022-03-24 22:04:20|334.03|330.67|333.89|330.53|334.03|330.67|333.89|330.53|0
1648159490000|2022-03-24 22:04:50|334.3|330.94|334.3|330.94|334.3|330.94|334.3|330.94|0
1648159510000|2022-03-24 22:05:10|334.37|331.01|334.3|330.94|334.37|331.01|334.3|330.94|0
1648159540000|2022-03-24 22:05:40|334.17|330.81|334.17|330.81|334.23|330.87|334.17|330.81|0
1648159550000|2022-03-24 22:05:50|334.09|330.73|334.03|330.67|334.09|330.73|334.03|330.67|0
1648159560000|2022-03-24 22:06:00|334.09|330.73|334.03|330.67|334.09|330.73|334.03|330.67|0
1648159590000|2022-03-24 22:06:30|333.96|330.6|333.89|330.53|333.96|330.6|333.89|330.53|0
1648159620000|2022-03-24 22:07:00|333.75|330.39|333.41|330.05|333.75|330.39|333.41|330.05|0
1648159630000|2022-03-24 22:07:10|333.48|330.12|333.41|330.05|333.48|330.12|333.41|330.05|0
1648159640000|2022-03-24 22:07:20|333.34|329.98|333.41|330.05|333.41|330.05|333.34|329.98|0
1648159650000|2022-03-24 22:07:30|333.34|329.98|333.34|329.98|333.34|329.98|333.34|329.98|0
1648159660000|2022-03-24 22:07:40|333.41|330.05|333.41|330.05|333.41|330.05|333.41|330.05|0
1648159670000|2022-03-24 22:07:50|333.27|329.91|333.21|329.85|333.27|329.91|333.21|329.85|0
1648159680000|2022-03-24 22:08:00|333.07|329.71|333.2|329.84|333.2|329.84|333.07|329.71|0
1648159690000|2022-03-24 22:08:10|333.13|329.77|333.2|329.84|333.2|329.84|333.07|329.71|0
1648159700000|2022-03-24 22:08:20|333.13|329.77|333.07|329.71|333.13|329.77|333.07|329.71|0
1648159710000|2022-03-24 22:08:30|333.2|329.84|333.13|329.77|333.2|329.84|333.13|329.77|0
1648159720000|2022-03-24 22:08:40|333.2|329.84|333.2|329.84|333.2|329.84|333.2|329.84|0
1648159730000|2022-03-24 22:08:50|333.41|330.05|333.48|330.12|333.48|330.12|333.41|330.05|0
1648159740000|2022-03-24 22:09:00|333.62|330.26|333.13|329.77|333.62|330.26|333.13|329.77|0
1648159750000|2022-03-24 22:09:10|333.2|329.84|333.13|329.77|333.2|329.84|333.13|329.77|0
1648159760000|2022-03-24 22:09:20|333|329.64|333.07|329.71|333.07|329.71|333|329.64|0
1648159770000|2022-03-24 22:09:30|333.2|329.84|333.2|329.84|333.2|329.84|333.2|329.84|0
1648159780000|2022-03-24 22:09:40|333.34|329.98|333.27|329.91|333.34|329.98|333.27|329.91|0
1648159790000|2022-03-24 22:09:50|333.2|329.84|333.13|329.77|333.2|329.84|333.13|329.77|0
1648159800000|2022-03-24 22:10:00|333.34|329.98|333.34|329.98|333.34|329.98|333.34|329.98|0
1648159810000|2022-03-24 22:10:10|333.27|329.91|333.2|329.84|333.27|329.91|333.2|329.84|0
1648159830000|2022-03-24 22:10:30|333.13|329.77|333.07|329.71|333.2|329.84|333.07|329.71|0
1648159850000|2022-03-24 22:10:50|333.13|329.77|332.79|329.43|333.13|329.77|332.79|329.43|0
1648159860000|2022-03-24 22:11:00|332.93|329.57|332.79|329.43|332.93|329.57|332.72|329.36|0
1648159870000|2022-03-24 22:11:10|332.66|329.3|332.66|329.3|332.66|329.3|332.66|329.3|0
1648159890000|2022-03-24 22:11:30|332.52|329.16|332.52|329.16|332.52|329.16|332.52|329.16|0
1648159900000|2022-03-24 22:11:40|332.66|329.3|332.79|329.43|332.79|329.43|332.66|329.3|0
1648159910000|2022-03-24 22:11:50|332.52|329.16|332.52|329.16|332.52|329.16|332.52|329.16|0
1648159920000|2022-03-24 22:12:00|332.38|329.02|332.66|329.3|332.66|329.3|332.38|329.02|0
1648159930000|2022-03-24 22:12:10|332.58|329.22|332.52|329.16|332.66|329.3|332.52|329.16|0
1648159970000|2022-03-24 22:12:50|332.38|329.02|332.38|329.02|332.38|329.02|332.38|329.02|0
1648159980000|2022-03-24 22:13:00|332.52|329.16|332.38|329.02|332.52|329.16|332.38|329.02|0
1648159990000|2022-03-24 22:13:10|332.31|328.95|332.38|329.02|332.38|329.02|332.24|328.88|0
1648160010000|2022-03-24 22:13:30|332.24|328.88|332.11|328.75|332.24|328.88|332.11|328.75|0
1648160040000|2022-03-24 22:14:00|332.17|328.81|332.52|329.16|332.52|329.16|332.17|328.81|0
1648160050000|2022-03-24 22:14:10|332.24|328.88|332.24|328.88|332.24|328.88|332.24|328.88|0
1648160060000|2022-03-24 22:14:20|332.38|329.02|332.38|329.02|332.38|329.02|332.38|329.02|0
1648160080000|2022-03-24 22:14:40|332.52|329.16|332.52|329.16|332.52|329.16|332.52|329.16|0
1648160090000|2022-03-24 22:14:50|332.45|329.09|332.45|329.09|332.45|329.09|332.45|329.09|0
1648160100000|2022-03-24 22:15:00|332.38|329.02|332.65|329.29|332.65|329.29|332.38|329.02|0
1648160130000|2022-03-24 22:15:30|332.72|329.36|332.65|329.29|332.72|329.36|332.65|329.29|0
1648160140000|2022-03-24 22:15:40|332.52|329.16|332.52|329.16|332.52|329.16|332.52|329.16|0
1648160150000|2022-03-24 22:15:50|332.58|329.22|332.45|329.09|332.58|329.22|332.45|329.09|0
1648160160000|2022-03-24 22:16:00|332.38|329.02|332.11|328.75|332.38|329.02|332.11|328.75|0
1648160170000|2022-03-24 22:16:10|332.24|328.88|332.24|328.88|332.38|329.02|332.24|328.88|0
1648160180000|2022-03-24 22:16:20|332.17|328.81|332.17|328.81|332.17|328.81|332.17|328.81|0
1648160190000|2022-03-24 22:16:30|332.24|328.88|332.38|329.02|332.38|329.02|332.24|328.88|0
1648160200000|2022-03-24 22:16:40|332.31|328.95|332.24|328.88|332.31|328.95|332.24|328.88|0
1648160210000|2022-03-24 22:16:50|332.31|328.95|332.38|329.02|332.38|329.02|332.31|328.95|0
1648160220000|2022-03-24 22:17:00|332.52|329.16|332.52|329.16|332.52|329.16|332.52|329.16|0
1648160230000|2022-03-24 22:17:10|332.65|329.29|332.72|329.36|332.72|329.36|332.65|329.29|0
1648160240000|2022-03-24 22:17:20|332.79|329.43|332.52|329.16|332.79|329.43|332.52|329.16|0
1648160250000|2022-03-24 22:17:30|332.44|329.08|332.11|328.75|332.44|329.08|332.11|328.75|0
1648160310000|2022-03-24 22:18:30|332.1|328.74|332.1|328.74|332.1|328.74|332.1|328.74|0
1648160330000|2022-03-24 22:18:50|332.03|328.67|332.03|328.67|332.03|328.67|332.03|328.67|0
1648160340000|2022-03-24 22:19:00|332.1|328.74|332.1|328.74|332.1|328.74|332.1|328.74|0
1648160370000|2022-03-24 22:19:30|332.03|328.67|332.24|328.88|332.24|328.88|332.03|328.67|0
1648160380000|2022-03-24 22:19:40|332.31|328.95|332.24|328.88|332.31|328.95|332.24|328.88|0
1648160390000|2022-03-24 22:19:50|332.38|329.02|332.31|328.95|332.38|329.02|332.31|328.95|0
1648160400000|2022-03-24 22:20:00|332.24|328.88|332.38|329.02|332.38|329.02|332.24|328.88|0
1648160410000|2022-03-24 22:20:10|332.31|328.95|332.38|329.02|332.38|329.02|332.24|328.88|0
1648160450000|2022-03-24 22:20:50|332.24|328.88|332.24|328.88|332.24|328.88|332.24|328.88|0
1648160460000|2022-03-24 22:21:00|332.38|329.02|332.38|329.02|332.38|329.02|332.38|329.02|0
1648160470000|2022-03-24 22:21:10|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648160510000|2022-03-24 22:21:50|332.58|329.22|332.51|329.15|332.58|329.22|332.51|329.15|0
1648160550000|2022-03-24 22:22:30|332.65|329.29|332.65|329.29|332.65|329.29|332.65|329.29|0
1648160580000|2022-03-24 22:23:00|332.79|329.43|332.79|329.43|332.79|329.43|332.79|329.43|0
1648160590000|2022-03-24 22:23:10|332.65|329.29|332.65|329.29|332.65|329.29|332.65|329.29|0
1648160600000|2022-03-24 22:23:20|332.51|329.15|332.51|329.15|332.51|329.15|332.44|329.08|0
1648160610000|2022-03-24 22:23:30|332.58|329.22|332.51|329.15|332.58|329.22|332.51|329.15|0
1648160620000|2022-03-24 22:23:40|332.44|329.08|332.51|329.15|332.51|329.15|332.44|329.08|0
1648160660000|2022-03-24 22:24:20|332.38|329.02|332.38|329.02|332.38|329.02|332.38|329.02|0
1648160670000|2022-03-24 22:24:30|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648160680000|2022-03-24 22:24:40|332.38|329.02|332.38|329.02|332.44|329.08|332.38|329.02|0
1648160690000|2022-03-24 22:24:50|332.44|329.08|332.38|329.02|332.44|329.08|332.38|329.02|0
1648160700000|2022-03-24 22:25:00|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648160720000|2022-03-24 22:25:20|332.65|329.29|332.65|329.29|332.65|329.29|332.65|329.29|0
1648160740000|2022-03-24 22:25:40|332.72|329.36|332.79|329.43|332.79|329.43|332.72|329.36|0
1648160750000|2022-03-24 22:25:50|332.85|329.49|332.85|329.49|332.85|329.49|332.85|329.49|0
1648160760000|2022-03-24 22:26:00|332.92|329.56|332.79|329.43|332.92|329.56|332.79|329.43|0
1648160770000|2022-03-24 22:26:10|332.85|329.49|332.79|329.43|332.85|329.49|332.79|329.43|0
1648160780000|2022-03-24 22:26:20|332.92|329.56|332.92|329.56|332.92|329.56|332.92|329.56|0
1648160790000|2022-03-24 22:26:30|333.06|329.7|333.47|330.11|333.47|330.11|333.06|329.7|0
1648160800000|2022-03-24 22:26:40|333.06|329.7|333.06|329.7|333.13|329.77|333.06|329.7|0
1648160810000|2022-03-24 22:26:50|332.92|329.56|332.99|329.63|332.99|329.63|332.92|329.56|0
1648160820000|2022-03-24 22:27:00|332.92|329.56|332.92|329.56|332.92|329.56|332.92|329.56|0
1648160830000|2022-03-24 22:27:10|332.79|329.43|332.92|329.56|332.92|329.56|332.79|329.43|0
1648160840000|2022-03-24 22:27:20|332.85|329.49|332.92|329.56|332.92|329.56|332.85|329.49|0
1648160850000|2022-03-24 22:27:30|333.06|329.7|333.06|329.7|333.06|329.7|333.06|329.7|0
1648160860000|2022-03-24 22:27:40|333.2|329.84|333.2|329.84|333.2|329.84|333.2|329.84|0
1648160870000|2022-03-24 22:27:50|333.13|329.77|333.13|329.77|333.2|329.84|333.13|329.77|0
1648160880000|2022-03-24 22:28:00|333.06|329.7|333.13|329.77|333.13|329.77|333.06|329.7|0
1648160890000|2022-03-24 22:28:10|333.06|329.7|333.06|329.7|333.06|329.7|333.06|329.7|0
1648160920000|2022-03-24 22:28:40|332.92|329.56|332.92|329.56|332.92|329.56|332.92|329.56|0
1648160950000|2022-03-24 22:29:10|332.65|329.29|332.65|329.29|332.65|329.29|332.65|329.29|0
1648160970000|2022-03-24 22:29:30|332.58|329.22|332.58|329.22|332.58|329.22|332.58|329.22|0
1648160980000|2022-03-24 22:29:40|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648161000000|2022-03-24 22:30:00|332.44|329.08|332.37|329.01|332.51|329.15|332.24|328.88|0
1648161010000|2022-03-24 22:30:10|332.24|328.88|332.37|329.01|332.37|329.01|332.24|328.88|0
1648161020000|2022-03-24 22:30:20|332.51|329.15|332.37|329.01|332.51|329.15|332.37|329.01|0
1648161040000|2022-03-24 22:30:40|332.24|328.88|332.37|329.01|332.37|329.01|332.24|328.88|0
1648161050000|2022-03-24 22:30:50|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648161070000|2022-03-24 22:31:10|332.37|329.01|332.24|328.88|332.37|329.01|332.1|328.74|0
1648161080000|2022-03-24 22:31:20|332.3|328.94|332.1|328.74|332.3|328.94|332.1|328.74|0
1648161090000|2022-03-24 22:31:30|331.96|328.6|332.1|328.74|332.1|328.74|331.96|328.6|0
1648161110000|2022-03-24 22:31:50|332.17|328.81|332.17|328.81|332.17|328.81|332.17|328.81|0
1648161120000|2022-03-24 22:32:00|332.1|328.74|332.1|328.74|332.1|328.74|332.1|328.74|0
1648161130000|2022-03-24 22:32:10|331.83|328.47|331.83|328.47|331.83|328.47|331.83|328.47|0
1648161150000|2022-03-24 22:32:30|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648161160000|2022-03-24 22:32:40|331.83|328.47|331.83|328.47|331.83|328.47|331.83|328.47|0
1648161200000|2022-03-24 22:33:20|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648161220000|2022-03-24 22:33:40|331.83|328.47|331.83|328.47|331.83|328.47|331.83|328.47|0
1648161230000|2022-03-24 22:33:50|331.82|328.46|331.82|328.46|331.82|328.46|331.82|328.46|0
1648161240000|2022-03-24 22:34:00|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648161250000|2022-03-24 22:34:10|331.89|328.53|331.89|328.53|331.89|328.53|331.89|328.53|0
1648161260000|2022-03-24 22:34:20|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648161280000|2022-03-24 22:34:40|331.82|328.46|331.82|328.46|331.82|328.46|331.82|328.46|0
1648161340000|2022-03-24 22:35:40|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648161360000|2022-03-24 22:36:00|332.1|328.74|332.1|328.74|332.1|328.74|332.1|328.74|0
1648161420000|2022-03-24 22:37:00|332.23|328.87|332.1|328.74|332.23|328.87|332.1|328.74|0
1648161470000|2022-03-24 22:37:50|332.23|328.87|332.23|328.87|332.23|328.87|332.23|328.87|0
1648161480000|2022-03-24 22:38:00|332.1|328.74|332.1|328.74|332.1|328.74|332.1|328.74|0
1648161490000|2022-03-24 22:38:10|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648161510000|2022-03-24 22:38:30|331.82|328.46|331.69|328.33|331.82|328.46|331.69|328.33|0
1648161520000|2022-03-24 22:38:40|331.82|328.46|331.82|328.46|331.82|328.46|331.82|328.46|0
1648161530000|2022-03-24 22:38:50|331.69|328.33|331.69|328.33|331.69|328.33|331.69|328.33|0
1648161550000|2022-03-24 22:39:10|331.55|328.19|331.55|328.19|331.55|328.19|331.55|328.19|0
1648161560000|2022-03-24 22:39:20|331.41|328.05|331.41|328.05|331.41|328.05|331.41|328.05|0
1648161570000|2022-03-24 22:39:30|331.55|328.19|331.55|328.19|331.55|328.19|331.55|328.19|0
1648161600000|2022-03-24 22:40:00|331.48|328.12|331.41|328.05|331.55|328.19|331.41|328.05|0
1648161640000|2022-03-24 22:40:40|331.48|328.12|331.41|328.05|331.48|328.12|331.41|328.05|0
1648161650000|2022-03-24 22:40:50|331.48|328.12|331.55|328.19|331.55|328.19|331.48|328.12|0
1648161660000|2022-03-24 22:41:00|331.41|328.05|331.41|328.05|331.41|328.05|331.41|328.05|0
1648161700000|2022-03-24 22:41:40|331.55|328.19|331.55|328.19|331.55|328.19|331.55|328.19|0
1648161710000|2022-03-24 22:41:50|331.61|328.25|331.61|328.25|331.61|328.25|331.55|328.19|0
1648161720000|2022-03-24 22:42:00|331.68|328.32|331.68|328.32|331.68|328.32|331.68|328.32|0
1648161730000|2022-03-24 22:42:10|331.55|328.19|331.55|328.19|331.55|328.19|331.55|328.19|0
1648161820000|2022-03-24 22:43:40|331.41|328.05|331.41|328.05|331.41|328.05|331.41|328.05|0
1648161860000|2022-03-24 22:44:20|331.55|328.19|331.55|328.19|331.55|328.19|331.55|328.19|0
1648161870000|2022-03-24 22:44:30|331.41|328.05|331.41|328.05|331.41|328.05|331.41|328.05|0
1648161880000|2022-03-24 22:44:40|331.55|328.19|331.55|328.19|331.55|328.19|331.55|328.19|0
1648161900000|2022-03-24 22:45:00|331.41|328.05|331.41|328.05|331.41|328.05|331.41|328.05|0
1648161950000|2022-03-24 22:45:50|331.55|328.19|331.55|328.19|331.55|328.19|331.55|328.19|0
1648161960000|2022-03-24 22:46:00|331.61|328.25|331.55|328.19|331.61|328.25|331.55|328.19|0
1648161980000|2022-03-24 22:46:20|331.68|328.32|331.75|328.39|331.75|328.39|331.68|328.32|0
1648161990000|2022-03-24 22:46:30|331.82|328.46|331.82|328.46|331.82|328.46|331.82|328.46|0
1648162010000|2022-03-24 22:46:50|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648162040000|2022-03-24 22:47:20|332.09|328.73|332.09|328.73|332.09|328.73|332.09|328.73|0
1648162100000|2022-03-24 22:48:20|332.16|328.8|332.09|328.73|332.16|328.8|332.09|328.73|0
1648162200000|2022-03-24 22:50:00|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648162210000|2022-03-24 22:50:10|332.02|328.66|331.96|328.6|332.02|328.66|331.96|328.6|0
1648162220000|2022-03-24 22:50:20|331.95|328.59|331.95|328.59|331.95|328.59|331.95|328.59|0
1648162240000|2022-03-24 22:50:40|332.09|328.73|332.09|328.73|332.09|328.73|332.09|328.73|0
1648162260000|2022-03-24 22:51:00|332.23|328.87|331.95|328.59|332.23|328.87|331.95|328.59|0
1648162270000|2022-03-24 22:51:10|331.82|328.46|331.82|328.46|331.82|328.46|331.82|328.46|0
1648162290000|2022-03-24 22:51:30|331.95|328.59|331.95|328.59|331.95|328.59|331.95|328.59|0
1648162330000|2022-03-24 22:52:10|332.09|328.73|332.09|328.73|332.09|328.73|332.09|328.73|0
1648162340000|2022-03-24 22:52:20|332.23|328.87|332.23|328.87|332.23|328.87|332.23|328.87|0
1648162370000|2022-03-24 22:52:50|332.16|328.8|332.23|328.87|332.23|328.87|332.16|328.8|0
1648162380000|2022-03-24 22:53:00|332.16|328.8|332.16|328.8|332.16|328.8|332.09|328.73|0
1648162390000|2022-03-24 22:53:10|332.23|328.87|332.23|328.87|332.23|328.87|332.23|328.87|0
1648162410000|2022-03-24 22:53:30|332.36|329|332.36|329|332.36|329|332.36|329|0
1648162420000|2022-03-24 22:53:40|332.29|328.93|332.23|328.87|332.29|328.93|332.23|328.87|0
1648162430000|2022-03-24 22:53:50|332.09|328.73|332.09|328.73|332.09|328.73|332.09|328.73|0
1648162440000|2022-03-24 22:54:00|332.23|328.87|332.09|328.73|332.23|328.87|332.09|328.73|0
1648162460000|2022-03-24 22:54:20|331.95|328.59|331.95|328.59|331.95|328.59|331.95|328.59|0
1648162470000|2022-03-24 22:54:30|331.82|328.46|331.95|328.59|331.95|328.59|331.82|328.46|0
1648162520000|2022-03-24 22:55:20|331.82|328.46|331.82|328.46|331.82|328.46|331.82|328.46|0
1648162550000|2022-03-24 22:55:50|331.74|328.38|331.74|328.38|331.82|328.46|331.68|328.32|0
1648162560000|2022-03-24 22:56:00|331.68|328.32|331.68|328.32|331.68|328.32|331.68|328.32|0
1648162590000|2022-03-24 22:56:30|331.54|328.18|331.68|328.32|331.68|328.32|331.54|328.18|0
1648162620000|2022-03-24 22:57:00|331.54|328.18|331.54|328.18|331.54|328.18|331.54|328.18|0
1648162650000|2022-03-24 22:57:30|331.41|328.05|331.41|328.05|331.41|328.05|331.41|328.05|0
1648162660000|2022-03-24 22:57:40|331.4|328.04|331.4|328.04|331.4|328.04|331.4|328.04|0
1648162670000|2022-03-24 22:57:50|331.27|327.91|331.27|327.91|331.27|327.91|331.27|327.91|0
1648162690000|2022-03-24 22:58:10|331.13|327.77|331.13|327.77|331.13|327.77|331.13|327.77|0
1648162740000|2022-03-24 22:59:00|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648162760000|2022-03-24 22:59:20|331.13|327.77|331.13|327.77|331.13|327.77|331.13|327.77|0
1648162770000|2022-03-24 22:59:30|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648162800000|2022-03-24 23:00:00|331.06|327.7|331.27|327.91|331.27|327.91|331.06|327.7|0
1648162810000|2022-03-24 23:00:10|331.06|327.7|331.06|327.7|331.06|327.7|331.06|327.7|0
1648162820000|2022-03-24 23:00:20|331.13|327.77|331.13|327.77|331.13|327.77|331.13|327.77|0
1648162830000|2022-03-24 23:00:30|330.99|327.63|331.13|327.77|331.13|327.77|330.99|327.63|0
1648162840000|2022-03-24 23:00:40|331.27|327.91|331.27|327.91|331.27|327.91|331.27|327.91|0
1648162860000|2022-03-24 23:01:00|331.13|327.77|330.99|327.63|331.13|327.77|330.99|327.63|0
1648162910000|2022-03-24 23:01:50|331.13|327.77|331.13|327.77|331.13|327.77|331.13|327.77|0
1648162920000|2022-03-24 23:02:00|331.06|327.7|330.99|327.63|331.06|327.7|330.99|327.63|0
1648162930000|2022-03-24 23:02:10|331.06|327.7|331.13|327.77|331.13|327.77|331.06|327.7|0
1648162960000|2022-03-24 23:02:40|331.06|327.7|330.99|327.63|331.06|327.7|330.99|327.63|0
1648162970000|2022-03-24 23:02:50|331.13|327.77|331.27|327.91|331.27|327.91|331.13|327.77|0
1648162980000|2022-03-24 23:03:00|331.2|327.84|331.13|327.77|331.2|327.84|331.13|327.77|0
1648162990000|2022-03-24 23:03:10|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648163000000|2022-03-24 23:03:20|331.13|327.77|330.99|327.63|331.13|327.77|330.99|327.63|0
1648163010000|2022-03-24 23:03:30|331.13|327.77|331.06|327.7|331.13|327.77|331.06|327.7|0
1648163020000|2022-03-24 23:03:40|330.99|327.63|331.13|327.77|331.13|327.77|330.99|327.63|0
1648163030000|2022-03-24 23:03:50|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648163040000|2022-03-24 23:04:00|330.86|327.5|330.86|327.5|330.86|327.5|330.86|327.5|0
1648163120000|2022-03-24 23:05:20|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648163150000|2022-03-24 23:05:50|330.92|327.56|330.92|327.56|330.92|327.56|330.92|327.56|0
1648163160000|2022-03-24 23:06:00|330.86|327.5|330.86|327.5|330.86|327.5|330.86|327.5|0
1648163170000|2022-03-24 23:06:10|330.85|327.49|330.99|327.63|330.99|327.63|330.85|327.49|0
1648163210000|2022-03-24 23:06:50|330.85|327.49|330.85|327.49|330.85|327.49|330.85|327.49|0
1648163240000|2022-03-24 23:07:20|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648163260000|2022-03-24 23:07:40|330.85|327.49|330.92|327.56|330.99|327.63|330.85|327.49|0
1648163270000|2022-03-24 23:07:50|330.85|327.49|330.85|327.49|330.85|327.49|330.85|327.49|0
1648163280000|2022-03-24 23:08:00|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648163310000|2022-03-24 23:08:30|331.13|327.77|331.13|327.77|331.13|327.77|331.13|327.77|0
1648163320000|2022-03-24 23:08:40|331.26|327.9|330.99|327.63|331.26|327.9|330.99|327.63|0
1648163390000|2022-03-24 23:09:50|330.85|327.49|330.99|327.63|330.99|327.63|330.85|327.49|0
1648163410000|2022-03-24 23:10:10|330.85|327.49|330.85|327.49|330.85|327.49|330.85|327.49|0
1648163420000|2022-03-24 23:10:20|330.72|327.36|330.44|327.08|330.72|327.36|330.44|327.08|0
1648163430000|2022-03-24 23:10:30|330.31|326.95|330.31|326.95|330.31|326.95|330.31|326.95|0
1648163450000|2022-03-24 23:10:50|330.24|326.88|330.24|326.88|330.24|326.88|330.24|326.88|0
1648163460000|2022-03-24 23:11:00|330.31|326.95|330.17|326.81|330.31|326.95|330.17|326.81|0
1648163490000|2022-03-24 23:11:30|330.03|326.67|330.03|326.67|330.03|326.67|330.03|326.67|0
1648163500000|2022-03-24 23:11:40|330.17|326.81|330.17|326.81|330.17|326.81|330.17|326.81|0
1648163520000|2022-03-24 23:12:00|330.03|326.67|330.03|326.67|330.03|326.67|330.03|326.67|0
1648163530000|2022-03-24 23:12:10|329.9|326.54|329.9|326.54|329.9|326.54|329.9|326.54|0
1648163540000|2022-03-24 23:12:20|330.03|326.67|329.9|326.54|330.03|326.67|329.9|326.54|0
1648163590000|2022-03-24 23:13:10|330.03|326.67|330.03|326.67|330.03|326.67|330.03|326.67|0
1648163610000|2022-03-24 23:13:30|330.31|326.95|330.37|327.01|330.37|327.01|330.31|326.95|0
1648163620000|2022-03-24 23:13:40|330.31|326.95|330.31|326.95|330.31|326.95|330.31|326.95|0
1648163630000|2022-03-24 23:13:50|330.17|326.81|330.17|326.81|330.17|326.81|330.17|326.81|0
1648163640000|2022-03-24 23:14:00|330.1|326.74|330.1|326.74|330.1|326.74|330.1|326.74|0
1648163650000|2022-03-24 23:14:10|330.03|326.67|330.03|326.67|330.03|326.67|330.03|326.67|0
1648163660000|2022-03-24 23:14:20|330.17|326.81|330.17|326.81|330.17|326.81|330.17|326.81|0
1648163670000|2022-03-24 23:14:30|330.31|326.95|330.17|326.81|330.31|326.95|330.17|326.81|0
1648163690000|2022-03-24 23:14:50|330.1|326.74|330.17|326.81|330.17|326.81|330.1|326.74|0
1648163700000|2022-03-24 23:15:00|330.31|326.95|330.31|326.95|330.31|326.95|330.31|326.95|0
1648163710000|2022-03-24 23:15:10|330.44|327.08|330.44|327.08|330.71|327.35|330.44|327.08|0
1648163720000|2022-03-24 23:15:20|330.51|327.15|330.58|327.22|330.58|327.22|330.51|327.15|0
1648163730000|2022-03-24 23:15:30|330.71|327.35|330.58|327.22|330.71|327.35|330.58|327.22|0
1648163740000|2022-03-24 23:15:40|330.64|327.28|330.58|327.22|330.64|327.28|330.58|327.22|0
1648163750000|2022-03-24 23:15:50|330.85|327.49|330.85|327.49|330.85|327.49|330.85|327.49|0
1648163770000|2022-03-24 23:16:10|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648163780000|2022-03-24 23:16:20|330.85|327.49|330.85|327.49|330.85|327.49|330.85|327.49|0
1648163790000|2022-03-24 23:16:30|330.71|327.35|330.71|327.35|330.71|327.35|330.64|327.28|0
1648163800000|2022-03-24 23:16:40|330.64|327.28|330.58|327.22|330.64|327.28|330.58|327.22|0
1648163810000|2022-03-24 23:16:50|330.85|327.49|330.85|327.49|330.85|327.49|330.85|327.49|0
1648163820000|2022-03-24 23:17:00|330.78|327.42|330.78|327.42|330.78|327.42|330.71|327.35|0
1648163830000|2022-03-24 23:17:10|330.85|327.49|330.99|327.63|331.05|327.69|330.78|327.42|0
1648163840000|2022-03-24 23:17:20|331.26|327.9|331.26|327.9|331.26|327.9|331.19|327.83|0
1648163850000|2022-03-24 23:17:30|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648163860000|2022-03-24 23:17:40|330.85|327.49|330.85|327.49|330.85|327.49|330.85|327.49|0
1648163870000|2022-03-24 23:17:50|330.71|327.35|330.71|327.35|330.71|327.35|330.71|327.35|0
1648163880000|2022-03-24 23:18:00|330.85|327.49|330.85|327.49|330.85|327.49|330.85|327.49|0
1648163890000|2022-03-24 23:18:10|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648163900000|2022-03-24 23:18:20|330.92|327.56|330.85|327.49|330.92|327.56|330.85|327.49|0
1648163930000|2022-03-24 23:18:50|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648163940000|2022-03-24 23:19:00|331.05|327.69|330.99|327.63|331.05|327.69|330.99|327.63|0
1648163950000|2022-03-24 23:19:10|331.12|327.76|331.12|327.76|331.12|327.76|331.12|327.76|0
1648163960000|2022-03-24 23:19:20|331.05|327.69|331.12|327.76|331.12|327.76|331.05|327.69|0
1648163970000|2022-03-24 23:19:30|331.05|327.69|330.99|327.63|331.05|327.69|330.99|327.63|0
1648163980000|2022-03-24 23:19:40|331.05|327.69|330.99|327.63|331.12|327.76|330.99|327.63|0
1648164000000|2022-03-24 23:20:00|331.05|327.69|330.85|327.49|331.05|327.69|330.85|327.49|0
1648164020000|2022-03-24 23:20:20|330.99|327.63|330.99|327.63|330.99|327.63|330.99|327.63|0
1648164030000|2022-03-24 23:20:30|331.12|327.76|331.26|327.9|331.26|327.9|331.12|327.76|0
1648164060000|2022-03-24 23:21:00|331.12|327.76|331.12|327.76|331.12|327.76|331.12|327.76|0
1648164070000|2022-03-24 23:21:10|331.19|327.83|331.12|327.76|331.19|327.83|331.12|327.76|0
1648164080000|2022-03-24 23:21:20|331.19|327.83|331.19|327.83|331.19|327.83|331.19|327.83|0
1648164090000|2022-03-24 23:21:30|331.12|327.76|331.12|327.76|331.26|327.9|331.12|327.76|0
1648164100000|2022-03-24 23:21:40|331.26|327.9|331.26|327.9|331.26|327.9|331.26|327.9|0
1648164110000|2022-03-24 23:21:50|331.4|328.04|331.53|328.17|331.53|328.17|331.4|328.04|0
1648164120000|2022-03-24 23:22:00|331.6|328.24|331.39|328.03|331.6|328.24|331.39|328.03|0
1648164140000|2022-03-24 23:22:20|331.32|327.96|331.32|327.96|331.32|327.96|331.32|327.96|0
1648164150000|2022-03-24 23:22:30|331.39|328.03|331.46|328.1|331.53|328.17|331.39|328.03|0
1648164160000|2022-03-24 23:22:40|331.53|328.17|331.67|328.31|331.67|328.31|331.53|328.17|0
1648164170000|2022-03-24 23:22:50|331.8|328.44|331.6|328.24|331.8|328.44|331.6|328.24|0
1648164180000|2022-03-24 23:23:00|331.67|328.31|331.67|328.31|331.67|328.31|331.67|328.31|0
1648164190000|2022-03-24 23:23:10|331.6|328.24|331.6|328.24|331.6|328.24|331.6|328.24|0
1648164200000|2022-03-24 23:23:20|331.67|328.31|331.67|328.31|331.67|328.31|331.67|328.31|0
1648164220000|2022-03-24 23:23:40|331.8|328.44|331.8|328.44|331.8|328.44|331.8|328.44|0
1648164230000|2022-03-24 23:23:50|331.67|328.31|331.67|328.31|331.67|328.31|331.67|328.31|0
1648164240000|2022-03-24 23:24:00|331.73|328.37|331.8|328.44|331.8|328.44|331.73|328.37|0
1648164280000|2022-03-24 23:24:40|331.94|328.58|331.94|328.58|331.94|328.58|331.94|328.58|0
1648164300000|2022-03-24 23:25:00|331.8|328.44|331.87|328.51|331.87|328.51|331.8|328.44|0
1648164310000|2022-03-24 23:25:10|331.8|328.44|331.67|328.31|331.8|328.44|331.67|328.31|0
1648164340000|2022-03-24 23:25:40|331.8|328.44|331.67|328.31|331.8|328.44|331.67|328.31|0
1648164350000|2022-03-24 23:25:50|331.8|328.44|331.67|328.31|331.8|328.44|331.67|328.31|0
1648164370000|2022-03-24 23:26:10|331.73|328.37|331.8|328.44|331.8|328.44|331.73|328.37|0
1648164400000|2022-03-24 23:26:40|331.87|328.51|331.87|328.51|331.87|328.51|331.87|328.51|0
1648164410000|2022-03-24 23:26:50|331.8|328.44|331.87|328.51|331.87|328.51|331.8|328.44|0
1648164420000|2022-03-24 23:27:00|331.8|328.44|331.8|328.44|331.8|328.44|331.8|328.44|0
1648164430000|2022-03-24 23:27:10|331.73|328.37|331.73|328.37|331.73|328.37|331.73|328.37|0
1648164440000|2022-03-24 23:27:20|331.8|328.44|331.94|328.58|331.94|328.58|331.8|328.44|0
1648164460000|2022-03-24 23:27:40|332.08|328.72|332.08|328.72|332.08|328.72|332.08|328.72|0
1648164470000|2022-03-24 23:27:50|332.35|328.99|332.21|328.85|332.35|328.99|332.21|328.85|0
1648164480000|2022-03-24 23:28:00|332.08|328.72|331.94|328.58|332.08|328.72|331.94|328.58|0
1648164490000|2022-03-24 23:28:10|331.8|328.44|331.94|328.58|331.94|328.58|331.8|328.44|0
1648164540000|2022-03-24 23:29:00|331.8|328.44|331.67|328.31|331.8|328.44|331.67|328.31|0
1648164550000|2022-03-24 23:29:10|331.8|328.44|331.8|328.44|331.8|328.44|331.8|328.44|0
1648164560000|2022-03-24 23:29:20|331.53|328.17|331.53|328.17|331.53|328.17|331.53|328.17|0
1648164570000|2022-03-24 23:29:30|331.67|328.31|331.67|328.31|331.67|328.31|331.67|328.31|0
1648164580000|2022-03-24 23:29:40|331.8|328.44|331.94|328.58|331.94|328.58|331.8|328.44|0
1648164590000|2022-03-24 23:29:50|331.53|328.17|331.53|328.17|331.53|328.17|331.53|328.17|0
1648164600000|2022-03-24 23:30:00|331.46|328.1|331.53|328.17|331.53|328.17|331.46|328.1|0
1648164620000|2022-03-24 23:30:20|331.66|328.3|331.66|328.3|331.66|328.3|331.66|328.3|0
1648164630000|2022-03-24 23:30:30|331.8|328.44|331.8|328.44|331.8|328.44|331.8|328.44|0
1648164640000|2022-03-24 23:30:40|331.66|328.3|331.66|328.3|331.66|328.3|331.66|328.3|0
1648164650000|2022-03-24 23:30:50|331.39|328.03|331.39|328.03|331.39|328.03|331.39|328.03|0
1648164660000|2022-03-24 23:31:00|331.53|328.17|331.53|328.17|331.53|328.17|331.53|328.17|0
1648164680000|2022-03-24 23:31:20|331.66|328.3|331.66|328.3|331.66|328.3|331.66|328.3|0
1648164690000|2022-03-24 23:31:30|331.53|328.17|331.53|328.17|331.53|328.17|331.53|328.17|0
1648164700000|2022-03-24 23:31:40|331.39|328.03|331.39|328.03|331.39|328.03|331.39|328.03|0
1648164730000|2022-03-24 23:32:10|331.53|328.17|331.53|328.17|331.53|328.17|331.53|328.17|0
1648164740000|2022-03-24 23:32:20|331.25|327.89|331.25|327.89|331.25|327.89|331.25|327.89|0
1648164750000|2022-03-24 23:32:30|331.12|327.76|331.12|327.76|331.12|327.76|331.12|327.76|0
1648164780000|2022-03-24 23:33:00|331.18|327.82|331.12|327.76|331.18|327.82|331.12|327.76|0
1648164810000|2022-03-24 23:33:30|331.25|327.89|331.25|327.89|331.25|327.89|331.25|327.89|0
1648164820000|2022-03-24 23:33:40|331.12|327.76|331.39|328.03|331.39|328.03|331.12|327.76|0
1648164830000|2022-03-24 23:33:50|331.32|327.96|331.39|328.03|331.39|328.03|331.32|327.96|0
1648164840000|2022-03-24 23:34:00|331.12|327.76|331.12|327.76|331.12|327.76|331.12|327.76|0
1648164870000|2022-03-24 23:34:30|331.25|327.89|331.25|327.89|331.25|327.89|331.25|327.89|0
1648164880000|2022-03-24 23:34:40|331.18|327.82|331.25|327.89|331.25|327.89|331.18|327.82|0
1648164890000|2022-03-24 23:34:50|331.39|328.03|331.25|327.89|331.39|328.03|331.25|327.89|0
1648164900000|2022-03-24 23:35:00|331.12|327.76|331.12|327.76|331.12|327.76|331.12|327.76|0
1648164910000|2022-03-24 23:35:10|331.25|327.89|331.12|327.76|331.25|327.89|331.12|327.76|0
1648164930000|2022-03-24 23:35:30|331.25|327.89|331.25|327.89|331.25|327.89|331.25|327.89|0
1648164950000|2022-03-24 23:35:50|331.39|328.03|331.39|328.03|331.39|328.03|331.39|328.03|0
1648164960000|2022-03-24 23:36:00|331.32|327.96|331.32|327.96|331.32|327.96|331.25|327.89|0
1648164970000|2022-03-24 23:36:10|331.39|328.03|331.39|328.03|331.39|328.03|331.25|327.89|0
1648164990000|2022-03-24 23:36:30|331.66|328.3|331.66|328.3|331.66|328.3|331.66|328.3|0
1648165010000|2022-03-24 23:36:50|331.53|328.17|331.39|328.03|331.53|328.17|331.39|328.03|0
1648165030000|2022-03-24 23:37:10|331.25|327.89|331.12|327.76|331.25|327.89|331.12|327.76|0
1648165040000|2022-03-24 23:37:20|331.25|327.89|331.12|327.76|331.25|327.89|331.12|327.76|0
1648165060000|2022-03-24 23:37:40|331.25|327.89|331.12|327.76|331.25|327.89|331.12|327.76|0
1648165080000|2022-03-24 23:38:00|330.98|327.62|330.98|327.62|330.98|327.62|330.98|327.62|0
1648165090000|2022-03-24 23:38:10|330.84|327.48|330.84|327.48|330.98|327.62|330.84|327.48|0
1648165140000|2022-03-24 23:39:00|330.91|327.55|330.91|327.55|330.91|327.55|330.91|327.55|0
1648165150000|2022-03-24 23:39:10|330.84|327.48|330.84|327.48|330.84|327.48|330.84|327.48|0
1648165160000|2022-03-24 23:39:20|330.7|327.34|330.7|327.34|330.77|327.41|330.7|327.34|0
1648165170000|2022-03-24 23:39:30|330.57|327.21|330.57|327.21|330.57|327.21|330.57|327.21|0
1648165180000|2022-03-24 23:39:40|330.7|327.34|330.84|327.48|330.84|327.48|330.7|327.34|0
1648165200000|2022-03-24 23:40:00|330.7|327.34|330.7|327.34|330.7|327.34|330.7|327.34|0
1648165210000|2022-03-24 23:40:10|330.84|327.48|330.84|327.48|330.84|327.48|330.84|327.48|0
1648165220000|2022-03-24 23:40:20|330.7|327.34|330.7|327.34|330.7|327.34|330.7|327.34|0
1648165240000|2022-03-24 23:40:40|330.57|327.21|330.57|327.21|330.57|327.21|330.57|327.21|0
1648165260000|2022-03-24 23:41:00|330.7|327.34|330.7|327.34|330.77|327.41|330.7|327.34|0
1648165270000|2022-03-24 23:41:10|330.84|327.48|330.84|327.48|330.84|327.48|330.84|327.48|0
1648165280000|2022-03-24 23:41:20|330.98|327.62|330.84|327.48|330.98|327.62|330.84|327.48|0
1648165290000|2022-03-24 23:41:30|330.7|327.34|330.7|327.34|330.7|327.34|330.7|327.34|0
1648165310000|2022-03-24 23:41:50|330.57|327.21|330.57|327.21|330.57|327.21|330.57|327.21|0
1648165320000|2022-03-24 23:42:00|330.7|327.34|330.57|327.21|330.7|327.34|330.57|327.21|0
1648165330000|2022-03-24 23:42:10|330.5|327.14|330.63|327.27|330.63|327.27|330.5|327.14|0
1648165340000|2022-03-24 23:42:20|330.57|327.21|330.7|327.34|330.7|327.34|330.57|327.21|0
1648165350000|2022-03-24 23:42:30|330.57|327.21|330.7|327.34|330.7|327.34|330.57|327.21|0
1648165370000|2022-03-24 23:42:50|330.84|327.48|330.84|327.48|330.84|327.48|330.84|327.48|0
1648165380000|2022-03-24 23:43:00|330.98|327.62|330.98|327.62|330.98|327.62|330.98|327.62|0
1648165430000|2022-03-24 23:43:50|331.11|327.75|331.11|327.75|331.11|327.75|330.98|327.62|0
1648165450000|2022-03-24 23:44:10|331.18|327.82|331.18|327.82|331.18|327.82|331.18|327.82|0
1648165460000|2022-03-24 23:44:20|331.11|327.75|331.25|327.89|331.25|327.89|331.11|327.75|0
1648165470000|2022-03-24 23:44:30|331.11|327.75|331.18|327.82|331.18|327.82|331.11|327.75|0
1648165480000|2022-03-24 23:44:40|331.25|327.89|331.25|327.89|331.25|327.89|331.25|327.89|0
1648165510000|2022-03-24 23:45:10|331.39|328.03|331.39|328.03|331.39|328.03|331.39|328.03|0
1648165550000|2022-03-24 23:45:50|331.52|328.16|331.39|328.03|331.52|328.16|331.39|328.03|0
1648165560000|2022-03-24 23:46:00|331.52|328.16|331.52|328.16|331.52|328.16|331.52|328.16|0
1648165570000|2022-03-24 23:46:10|331.59|328.23|331.66|328.3|331.66|328.3|331.59|328.23|0
1648165580000|2022-03-24 23:46:20|331.52|328.16|331.38|328.02|331.52|328.16|331.38|328.02|0
1648165590000|2022-03-24 23:46:30|331.25|327.89|330.97|327.61|331.25|327.89|330.84|327.48|0
1648165600000|2022-03-24 23:46:40|331.11|327.75|331.11|327.75|331.11|327.75|331.11|327.75|0
1648165610000|2022-03-24 23:46:50|331.25|327.89|331.11|327.75|331.25|327.89|331.11|327.75|0
1648165630000|2022-03-24 23:47:10|331.25|327.89|331.25|327.89|331.25|327.89|331.25|327.89|0
1648165650000|2022-03-24 23:47:30|331.38|328.02|331.38|328.02|331.38|328.02|331.38|328.02|0
1648165660000|2022-03-24 23:47:40|331.52|328.16|331.38|328.02|331.52|328.16|331.38|328.02|0
1648165690000|2022-03-24 23:48:10|331.31|327.95|331.31|327.95|331.31|327.95|331.31|327.95|0
1648165700000|2022-03-24 23:48:20|331.25|327.89|331.25|327.89|331.38|328.02|331.25|327.89|0
1648165720000|2022-03-24 23:48:40|331.38|328.02|331.45|328.09|331.45|328.09|331.38|328.02|0
1648165730000|2022-03-24 23:48:50|331.38|328.02|331.31|327.95|331.38|328.02|331.31|327.95|0
1648165740000|2022-03-24 23:49:00|331.38|328.02|331.38|328.02|331.38|328.02|331.38|328.02|0
1648165770000|2022-03-24 23:49:30|331.25|327.89|331.11|327.75|331.31|327.95|331.11|327.75|0
1648165800000|2022-03-24 23:50:00|330.97|327.61|331.11|327.75|331.11|327.75|330.97|327.61|0
1648165820000|2022-03-24 23:50:20|331.25|327.89|331.25|327.89|331.25|327.89|331.25|327.89|0
1648165830000|2022-03-24 23:50:30|331.18|327.82|331.18|327.82|331.18|327.82|331.18|327.82|0
1648165840000|2022-03-24 23:50:40|331.25|327.89|331.25|327.89|331.25|327.89|331.25|327.89|0
1648165850000|2022-03-24 23:50:50|331.38|328.02|331.31|327.95|331.38|328.02|331.31|327.95|0
1648165860000|2022-03-24 23:51:00|331.38|328.02|331.25|327.89|331.38|328.02|331.25|327.89|0
1648165870000|2022-03-24 23:51:10|331.11|327.75|331.11|327.75|331.11|327.75|331.11|327.75|0
1648165880000|2022-03-24 23:51:20|331.25|327.89|331.38|328.02|331.38|328.02|331.25|327.89|0
1648165910000|2022-03-24 23:51:50|331.25|327.89|331.31|327.95|331.38|328.02|331.25|327.89|0
1648165920000|2022-03-24 23:52:00|331.38|328.02|331.38|328.02|331.38|328.02|331.38|328.02|0
1648165930000|2022-03-24 23:52:10|331.52|328.16|331.25|327.89|331.52|328.16|331.25|327.89|0
1648165970000|2022-03-24 23:52:50|331.17|327.81|331.17|327.81|331.17|327.81|331.17|327.81|0
1648165980000|2022-03-24 23:53:00|331.25|327.89|330.84|327.48|331.25|327.89|330.84|327.48|0
1648165990000|2022-03-24 23:53:10|330.97|327.61|331.04|327.68|331.11|327.75|330.97|327.61|0
1648166000000|2022-03-24 23:53:20|331.11|327.75|331.11|327.75|331.11|327.75|331.11|327.75|0
1648166010000|2022-03-24 23:53:30|330.97|327.61|331.11|327.75|331.11|327.75|330.97|327.61|0
1648166030000|2022-03-24 23:53:50|331.25|327.89|331.25|327.89|331.25|327.89|331.25|327.89|0
1648166040000|2022-03-24 23:54:00|331.17|327.81|330.97|327.61|331.17|327.81|330.97|327.61|0
1648166060000|2022-03-24 23:54:20|331.04|327.68|330.97|327.61|331.04|327.68|330.97|327.61|0
1648166070000|2022-03-24 23:54:30|331.11|327.75|331.11|327.75|331.11|327.75|331.11|327.75|0
1648166100000|2022-03-24 23:55:00|331.24|327.88|331.24|327.88|331.24|327.88|331.24|327.88|0
1648166130000|2022-03-24 23:55:30|331.17|327.81|331.24|327.88|331.24|327.88|331.17|327.81|0
1648166140000|2022-03-24 23:55:40|331.17|327.81|331.11|327.75|331.17|327.81|331.11|327.75|0
1648166150000|2022-03-24 23:55:50|331.24|327.88|331.17|327.81|331.24|327.88|331.17|327.81|0
1648166160000|2022-03-24 23:56:00|331.24|327.88|331.38|328.02|331.38|328.02|331.24|327.88|0
1648166180000|2022-03-24 23:56:20|331.24|327.88|331.24|327.88|331.24|327.88|331.24|327.88|0
1648166200000|2022-03-24 23:56:40|331.17|327.81|331.17|327.81|331.24|327.88|331.17|327.81|0
1648166210000|2022-03-24 23:56:50|331.11|327.75|330.97|327.61|331.11|327.75|330.97|327.61|0
1648166220000|2022-03-24 23:57:00|331.11|327.75|330.97|327.61|331.11|327.75|330.97|327.61|0
1648166260000|2022-03-24 23:57:40|331.11|327.75|330.97|327.61|331.11|327.75|330.97|327.61|0
1648166270000|2022-03-24 23:57:50|331.11|327.75|331.11|327.75|331.11|327.75|331.11|327.75|0
1648166300000|2022-03-24 23:58:20|331.04|327.68|331.04|327.68|331.11|327.75|331.04|327.68|0
1648166310000|2022-03-24 23:58:30|330.97|327.61|330.97|327.61|330.97|327.61|330.97|327.61|0
1648166320000|2022-03-24 23:58:40|331.11|327.75|331.11|327.75|331.11|327.75|331.11|327.75|0
1648166330000|2022-03-24 23:58:50|330.97|327.61|330.83|327.47|330.97|327.61|330.83|327.47|0
1648166340000|2022-03-24 23:59:00|330.7|327.34|330.97|327.61|330.97|327.61|330.7|327.34|0
1648166350000|2022-03-24 23:59:10|330.83|327.47|330.97|327.61|330.97|327.61|330.83|327.47|0
1648166370000|2022-03-24 23:59:30|330.83|327.47|330.83|327.47|330.83|327.47|330.83|327.47|0
1648166380000|2022-03-24 23:59:40|330.97|327.61|330.97|327.61|330.97|327.61|330.97|327.61|0
1648166390000|2022-03-24 23:59:50|330.83|327.47|330.97|327.61|330.97|327.61|330.83|327.47|0
1648166410000|2022-03-25 00:00:10|330.83|327.47|330.97|327.61|330.97|327.61|330.83|327.47|0
1648166420000|2022-03-25 00:00:20|330.83|327.47|330.56|327.2|330.83|327.47|330.56|327.2|0
1648166430000|2022-03-25 00:00:30|330.42|327.06|330.42|327.06|330.42|327.06|330.29|326.93|0
1648166440000|2022-03-25 00:00:40|330.35|326.99|330.29|326.93|330.35|326.99|330.29|326.93|0
1648166460000|2022-03-25 00:01:00|330.42|327.06|330.42|327.06|330.42|327.06|330.42|327.06|0
1648166470000|2022-03-25 00:01:10|330.29|326.93|330.29|326.93|330.42|327.06|330.15|326.79|0
1648166480000|2022-03-25 00:01:20|330.15|326.79|330.29|326.93|330.29|326.93|330.15|326.79|0
1648166490000|2022-03-25 00:01:30|330.22|326.86|330.29|326.93|330.29|326.93|330.22|326.86|0
1648166500000|2022-03-25 00:01:40|330.56|327.2|330.42|327.06|330.56|327.2|330.42|327.06|0
1648166520000|2022-03-25 00:02:00|330.35|326.99|330.42|327.06|330.42|327.06|330.35|326.99|0
1648166530000|2022-03-25 00:02:10|330.29|326.93|330.29|326.93|330.29|326.93|330.29|326.93|0
1648166560000|2022-03-25 00:02:40|330.21|326.85|330.21|326.85|330.21|326.85|330.21|326.85|0
1648166570000|2022-03-25 00:02:50|330.15|326.79|330.15|326.79|330.15|326.79|330.15|326.79|0
1648166600000|2022-03-25 00:03:20|329.74|326.38|329.74|326.38|329.74|326.38|329.74|326.38|0
1648166610000|2022-03-25 00:03:30|329.47|326.11|329.47|326.11|329.47|326.11|329.33|325.97|0
1648166620000|2022-03-25 00:03:40|329.6|326.24|329.6|326.24|329.6|326.24|329.6|326.24|0
1648166630000|2022-03-25 00:03:50|329.74|326.38|329.74|326.38|329.74|326.38|329.74|326.38|0
1648166640000|2022-03-25 00:04:00|329.88|326.52|329.74|326.38|329.88|326.52|329.74|326.38|0
1648166660000|2022-03-25 00:04:20|329.6|326.24|329.6|326.24|329.6|326.24|329.6|326.24|0
1648166680000|2022-03-25 00:04:40|329.47|326.11|329.74|326.38|329.74|326.38|329.47|326.11|0
1648166690000|2022-03-25 00:04:50|329.6|326.24|329.6|326.24|329.6|326.24|329.6|326.24|0
1648166700000|2022-03-25 00:05:00|329.74|326.38|329.74|326.38|329.74|326.38|329.74|326.38|0
1648166710000|2022-03-25 00:05:10|329.6|326.24|329.47|326.11|329.6|326.24|329.47|326.11|0
1648166720000|2022-03-25 00:05:20|329.33|325.97|329.6|326.24|329.6|326.24|329.33|325.97|0
1648166730000|2022-03-25 00:05:30|329.47|326.11|329.47|326.11|329.47|326.11|329.47|326.11|0
1648166740000|2022-03-25 00:05:40|329.33|325.97|329.6|326.24|329.6|326.24|329.33|325.97|0
1648166750000|2022-03-25 00:05:50|329.47|326.11|329.33|325.97|329.47|326.11|329.33|325.97|0
1648166760000|2022-03-25 00:06:00|329.06|325.7|329.06|325.7|329.06|325.7|329.06|325.7|0
1648166770000|2022-03-25 00:06:10|328.92|325.56|328.92|325.56|328.92|325.56|328.79|325.43|0
1648166780000|2022-03-25 00:06:20|329.06|325.7|329.06|325.7|329.06|325.7|329.06|325.7|0
1648166820000|2022-03-25 00:07:00|329.19|325.83|329.06|325.7|329.19|325.83|329.06|325.7|0
1648166830000|2022-03-25 00:07:10|329.12|325.76|329.12|325.76|329.12|325.76|329.12|325.76|0
1648166840000|2022-03-25 00:07:20|329.19|325.83|329.19|325.83|329.19|325.83|329.19|325.83|0
1648166850000|2022-03-25 00:07:30|329.33|325.97|329.19|325.83|329.33|325.97|329.19|325.83|0
1648166860000|2022-03-25 00:07:40|329.33|325.97|329.33|325.97|329.33|325.97|329.33|325.97|0
1648166870000|2022-03-25 00:07:50|329.19|325.83|329.12|325.76|329.19|325.83|329.12|325.76|0
1648166880000|2022-03-25 00:08:00|329.06|325.7|329.06|325.7|329.06|325.7|329.06|325.7|0
1648166890000|2022-03-25 00:08:10|329.12|325.76|329.19|325.83|329.19|325.83|329.12|325.76|0
1648166900000|2022-03-25 00:08:20|329.33|325.97|329.33|325.97|329.33|325.97|329.33|325.97|0
1648166910000|2022-03-25 00:08:30|329.26|325.9|329.26|325.9|329.26|325.9|329.26|325.9|0
1648166920000|2022-03-25 00:08:40|329.33|325.97|329.33|325.97|329.33|325.97|329.33|325.97|0
1648166930000|2022-03-25 00:08:50|329.47|326.11|329.47|326.11|329.47|326.11|329.33|325.97|0
1648166940000|2022-03-25 00:09:00|329.46|326.1|329.19|325.83|329.46|326.1|329.19|325.83|0
1648166950000|2022-03-25 00:09:10|329.06|325.7|329.06|325.7|329.06|325.7|329.06|325.7|0
1648166960000|2022-03-25 00:09:20|328.92|325.56|328.92|325.56|328.92|325.56|328.92|325.56|0
1648166970000|2022-03-25 00:09:30|329.06|325.7|329.06|325.7|329.12|325.76|329.06|325.7|0
1648166980000|2022-03-25 00:09:40|328.99|325.63|328.78|325.42|328.99|325.63|328.78|325.42|0
1648166990000|2022-03-25 00:09:50|328.85|325.49|329.06|325.7|329.06|325.7|328.85|325.49|0
1648167000000|2022-03-25 00:10:00|328.78|325.42|328.85|325.49|328.85|325.49|328.78|325.42|0
1648167010000|2022-03-25 00:10:10|328.78|325.42|328.85|325.49|328.92|325.56|328.78|325.42|0
1648167020000|2022-03-25 00:10:20|328.92|325.56|328.78|325.42|328.92|325.56|328.78|325.42|0
1648167030000|2022-03-25 00:10:30|328.65|325.29|328.78|325.42|328.78|325.42|328.65|325.29|0
1648167040000|2022-03-25 00:10:40|328.85|325.49|328.78|325.42|328.92|325.56|328.78|325.42|0
1648167050000|2022-03-25 00:10:50|328.85|325.49|328.78|325.42|328.85|325.49|328.78|325.42|0
1648167060000|2022-03-25 00:11:00|328.85|325.49|328.65|325.29|328.85|325.49|328.65|325.29|0
1648167070000|2022-03-25 00:11:10|328.51|325.15|328.51|325.15|328.51|325.15|328.51|325.15|0
1648167090000|2022-03-25 00:11:30|328.65|325.29|328.92|325.56|328.92|325.56|328.65|325.29|0
1648167100000|2022-03-25 00:11:40|328.85|325.49|328.78|325.42|328.85|325.49|328.78|325.42|0
1648167110000|2022-03-25 00:11:50|328.92|325.56|328.85|325.49|328.92|325.56|328.85|325.49|0
1648167120000|2022-03-25 00:12:00|328.92|325.56|328.78|325.42|328.92|325.56|328.78|325.42|0
1648167130000|2022-03-25 00:12:10|328.92|325.56|328.85|325.49|328.92|325.56|328.85|325.49|0
1648167140000|2022-03-25 00:12:20|328.78|325.42|328.92|325.56|328.98|325.62|328.78|325.42|0
1648167160000|2022-03-25 00:12:40|328.98|325.62|329.05|325.69|329.05|325.69|328.98|325.62|0
1648167170000|2022-03-25 00:12:50|329.12|325.76|329.19|325.83|329.19|325.83|329.05|325.69|0
1648167180000|2022-03-25 00:13:00|329.05|325.69|329.05|325.69|329.05|325.69|329.05|325.69|0
1648167190000|2022-03-25 00:13:10|329.19|325.83|329.05|325.69|329.19|325.83|329.05|325.69|0
1648167200000|2022-03-25 00:13:20|328.92|325.56|328.92|325.56|328.92|325.56|328.78|325.42|0
1648167210000|2022-03-25 00:13:30|328.98|325.62|329.05|325.69|329.05|325.69|328.98|325.62|0
1648167220000|2022-03-25 00:13:40|328.92|325.56|328.78|325.42|328.92|325.56|328.65|325.29|0
1648167240000|2022-03-25 00:14:00|328.65|325.29|328.71|325.35|328.71|325.35|328.65|325.29|0
1648167250000|2022-03-25 00:14:10|328.65|325.29|328.1|324.74|328.65|325.29|328.1|324.74|0
1648167260000|2022-03-25 00:14:20|327.97|324.61|328.24|324.88|328.24|324.88|327.97|324.61|0
1648167270000|2022-03-25 00:14:30|328.37|325.01|328.37|325.01|328.37|325.01|328.37|325.01|0
1648167280000|2022-03-25 00:14:40|328.24|324.88|328.51|325.15|328.51|325.15|328.24|324.88|0
1648167290000|2022-03-25 00:14:50|328.37|325.01|328.24|324.88|328.37|325.01|328.24|324.88|0
1648167300000|2022-03-25 00:15:00|328.37|325.01|328.37|325.01|328.37|325.01|328.24|324.88|0
1648167310000|2022-03-25 00:15:10|328.24|324.88|328.1|324.74|328.24|324.88|328.1|324.74|0
1648167320000|2022-03-25 00:15:20|327.97|324.61|327.83|324.47|327.97|324.61|327.83|324.47|0
1648167330000|2022-03-25 00:15:30|327.56|324.2|327.56|324.2|327.56|324.2|327.56|324.2|0
1648167340000|2022-03-25 00:15:40|327.42|324.06|327.42|324.06|327.42|324.06|327.29|323.93|0
1648167350000|2022-03-25 00:15:50|327.56|324.2|327.69|324.33|327.69|324.33|327.56|324.2|0
1648167360000|2022-03-25 00:16:00|327.56|324.2|327.69|324.33|327.69|324.33|327.42|324.06|0
1648167370000|2022-03-25 00:16:10|327.83|324.47|327.83|324.47|327.97|324.61|327.83|324.47|0
1648167380000|2022-03-25 00:16:20|327.97|324.61|327.97|324.61|327.97|324.61|327.83|324.47|0
1648167390000|2022-03-25 00:16:30|327.96|324.6|327.83|324.47|327.96|324.6|327.83|324.47|0
1648167400000|2022-03-25 00:16:40|327.96|324.6|327.96|324.6|327.96|324.6|327.96|324.6|0
1648167420000|2022-03-25 00:17:00|327.83|324.47|327.96|324.6|327.96|324.6|327.83|324.47|0
1648167430000|2022-03-25 00:17:10|328.03|324.67|327.83|324.47|328.03|324.67|327.83|324.47|0
1648167440000|2022-03-25 00:17:20|327.69|324.33|327.76|324.4|327.83|324.47|327.69|324.33|0
1648167450000|2022-03-25 00:17:30|327.83|324.47|327.69|324.33|327.83|324.47|327.69|324.33|0
1648167460000|2022-03-25 00:17:40|327.56|324.2|327.83|324.47|327.83|324.47|327.56|324.2|0
1648167480000|2022-03-25 00:18:00|327.96|324.6|327.83|324.47|327.96|324.6|327.83|324.47|0
1648167490000|2022-03-25 00:18:10|327.96|324.6|327.76|324.4|327.96|324.6|327.76|324.4|0
1648167500000|2022-03-25 00:18:20|327.83|324.47|327.83|324.47|327.83|324.47|327.69|324.33|0
1648167520000|2022-03-25 00:18:40|327.69|324.33|327.83|324.47|327.83|324.47|327.69|324.33|0
1648167530000|2022-03-25 00:18:50|328.1|324.74|327.96|324.6|328.1|324.74|327.96|324.6|0
1648167540000|2022-03-25 00:19:00|328.1|324.74|327.96|324.6|328.1|324.74|327.96|324.6|0
1648167550000|2022-03-25 00:19:10|328.1|324.74|328.1|324.74|328.1|324.74|328.1|324.74|0
1648167560000|2022-03-25 00:19:20|328.24|324.88|328.24|324.88|328.37|325.01|328.24|324.88|0
1648167570000|2022-03-25 00:19:30|328.3|324.94|328.24|324.88|328.3|324.94|328.1|324.74|0
1648167580000|2022-03-25 00:19:40|328.16|324.8|328.24|324.88|328.24|324.88|328.16|324.8|0
1648167600000|2022-03-25 00:20:00|328.37|325.01|328.16|324.8|328.37|325.01|328.1|324.74|0
1648167610000|2022-03-25 00:20:10|328.1|324.74|327.96|324.6|328.1|324.74|327.96|324.6|0
1648167620000|2022-03-25 00:20:20|328.1|324.74|328.1|324.74|328.1|324.74|328.1|324.74|0
1648167630000|2022-03-25 00:20:30|328.24|324.88|328.24|324.88|328.24|324.88|328.16|324.8|0
1648167650000|2022-03-25 00:20:50|328.3|324.94|328.24|324.88|328.37|325.01|328.24|324.88|0
1648167660000|2022-03-25 00:21:00|328.37|325.01|328.51|325.15|328.51|325.15|328.37|325.01|0
1648167670000|2022-03-25 00:21:10|328.37|325.01|328.37|325.01|328.37|325.01|328.37|325.01|0
1648167680000|2022-03-25 00:21:20|328.51|325.15|328.51|325.15|328.51|325.15|328.37|325.01|0
1648167690000|2022-03-25 00:21:30|328.37|325.01|328.51|325.15|328.64|325.28|328.37|325.01|0
1648167700000|2022-03-25 00:21:40|328.64|325.28|328.51|325.15|328.64|325.28|328.51|325.15|0
1648167710000|2022-03-25 00:21:50|328.57|325.21|328.64|325.28|328.64|325.28|328.57|325.21|0
1648167720000|2022-03-25 00:22:00|328.51|325.15|328.37|325.01|328.51|325.15|328.37|325.01|0
1648167730000|2022-03-25 00:22:10|328.51|325.15|328.51|325.15|328.51|325.15|328.51|325.15|0
1648167740000|2022-03-25 00:22:20|328.37|325.01|328.37|325.01|328.37|325.01|328.37|325.01|0
1648167750000|2022-03-25 00:22:30|328.51|325.15|328.57|325.21|328.57|325.21|328.51|325.15|0
1648167760000|2022-03-25 00:22:40|328.64|325.28|328.64|325.28|328.64|325.28|328.57|325.21|0
1648167770000|2022-03-25 00:22:50|328.57|325.21|328.51|325.15|328.64|325.28|328.51|325.15|0
1648167780000|2022-03-25 00:23:00|328.37|325.01|328.37|325.01|328.37|325.01|328.37|325.01|0
1648167790000|2022-03-25 00:23:10|328.51|325.15|328.51|325.15|328.51|325.15|328.51|325.15|0
1648167800000|2022-03-25 00:23:20|328.44|325.08|328.44|325.08|328.51|325.15|328.37|325.01|0
1648167810000|2022-03-25 00:23:30|328.51|325.15|328.37|325.01|328.51|325.15|328.37|325.01|0
1648167820000|2022-03-25 00:23:40|328.51|325.15|328.37|325.01|328.51|325.15|328.37|325.01|0
1648167830000|2022-03-25 00:23:50|328.44|325.08|328.37|325.01|328.44|325.08|328.37|325.01|0
1648167850000|2022-03-25 00:24:10|328.1|324.74|328.1|324.74|328.1|324.74|328.1|324.74|0
1648167860000|2022-03-25 00:24:20|327.83|324.47|327.69|324.33|327.83|324.47|327.69|324.33|0
1648167870000|2022-03-25 00:24:30|327.55|324.19|327.69|324.33|327.69|324.33|327.55|324.19|0
1648167880000|2022-03-25 00:24:40|327.76|324.4|327.55|324.19|327.76|324.4|327.55|324.19|0
1648167890000|2022-03-25 00:24:50|327.69|324.33|327.69|324.33|327.69|324.33|327.69|324.33|0
1648167900000|2022-03-25 00:25:00|327.83|324.47|327.83|324.47|327.83|324.47|327.83|324.47|0
1648167910000|2022-03-25 00:25:10|327.96|324.6|327.96|324.6|327.96|324.6|327.96|324.6|0
1648167920000|2022-03-25 00:25:20|328.1|324.74|328.1|324.74|328.1|324.74|328.1|324.74|0
1648167930000|2022-03-25 00:25:30|328.16|324.8|328.23|324.87|328.23|324.87|328.16|324.8|0
1648167950000|2022-03-25 00:25:50|328.16|324.8|328.1|324.74|328.16|324.8|328.1|324.74|0
1648167970000|2022-03-25 00:26:10|328.23|324.87|328.23|324.87|328.23|324.87|328.23|324.87|0
1648167980000|2022-03-25 00:26:20|328.1|324.74|327.96|324.6|328.1|324.74|327.96|324.6|0
1648168010000|2022-03-25 00:26:50|327.82|324.46|327.75|324.39|327.82|324.46|327.69|324.33|0
1648168020000|2022-03-25 00:27:00|327.82|324.46|327.89|324.53|327.89|324.53|327.82|324.46|0
1648168030000|2022-03-25 00:27:10|327.82|324.46|327.82|324.46|327.82|324.46|327.82|324.46|0
1648168040000|2022-03-25 00:27:20|327.75|324.39|327.69|324.33|327.82|324.46|327.69|324.33|0
1648168050000|2022-03-25 00:27:30|327.55|324.19|327.55|324.19|327.55|324.19|327.42|324.06|0
1648168060000|2022-03-25 00:27:40|327.69|324.33|327.69|324.33|327.69|324.33|327.69|324.33|0
1648168070000|2022-03-25 00:27:50|327.82|324.46|327.62|324.26|327.82|324.46|327.62|324.26|0
1648168080000|2022-03-25 00:28:00|327.55|324.19|327.69|324.33|327.69|324.33|327.55|324.19|0
1648168090000|2022-03-25 00:28:10|327.55|324.19|327.55|324.19|327.55|324.19|327.55|324.19|0
1648168100000|2022-03-25 00:28:20|327.69|324.33|327.82|324.46|327.82|324.46|327.69|324.33|0
1648168110000|2022-03-25 00:28:30|327.96|324.6|327.82|324.46|327.96|324.6|327.82|324.46|0
1648168130000|2022-03-25 00:28:50|327.89|324.53|327.96|324.6|327.96|324.6|327.89|324.53|0
1648168140000|2022-03-25 00:29:00|327.89|324.53|327.96|324.6|327.96|324.6|327.89|324.53|0
1648168160000|2022-03-25 00:29:20|328.1|324.74|328.1|324.74|328.1|324.74|328.1|324.74|0
1648168190000|2022-03-25 00:29:50|328.16|324.8|328.23|324.87|328.23|324.87|328.1|324.74|0
1648168200000|2022-03-25 00:30:00|328.1|324.74|328.23|324.87|328.23|324.87|328.1|324.74|0
1648168210000|2022-03-25 00:30:10|328.37|325.01|328.5|325.14|328.5|325.14|328.37|325.01|0
1648168220000|2022-03-25 00:30:20|328.64|325.28|328.64|325.28|328.64|325.28|328.64|325.28|0
1648168230000|2022-03-25 00:30:30|328.78|325.42|328.78|325.42|328.78|325.42|328.78|325.42|0
1648168240000|2022-03-25 00:30:40|328.64|325.28|328.64|325.28|328.64|325.28|328.64|325.28|0
1648168250000|2022-03-25 00:30:50|328.7|325.34|328.78|325.42|328.78|325.42|328.64|325.28|0
1648168260000|2022-03-25 00:31:00|328.64|325.28|328.64|325.28|328.64|325.28|328.64|325.28|0
1648168270000|2022-03-25 00:31:10|328.5|325.14|328.5|325.14|328.5|325.14|328.5|325.14|0
1648168280000|2022-03-25 00:31:20|328.37|325.01|328.64|325.28|328.64|325.28|328.37|325.01|0
1648168290000|2022-03-25 00:31:30|328.77|325.41|328.84|325.48|328.84|325.48|328.77|325.41|0
1648168300000|2022-03-25 00:31:40|328.91|325.55|328.5|325.14|328.91|325.55|328.5|325.14|0
1648168310000|2022-03-25 00:31:50|328.57|325.21|328.5|325.14|328.57|325.21|328.5|325.14|0
1648168320000|2022-03-25 00:32:00|328.64|325.28|328.57|325.21|328.64|325.28|328.5|325.14|0
1648168330000|2022-03-25 00:32:10|328.5|325.14|328.5|325.14|328.5|325.14|328.5|325.14|0
1648168340000|2022-03-25 00:32:20|328.57|325.21|328.5|325.14|328.57|325.21|328.5|325.14|0
1648168350000|2022-03-25 00:32:30|328.37|325.01|328.5|325.14|328.5|325.14|328.37|325.01|0
1648168370000|2022-03-25 00:32:50|328.37|325.01|328.37|325.01|328.37|325.01|328.37|325.01|0
1648168380000|2022-03-25 00:33:00|328.5|325.14|328.43|325.07|328.5|325.14|328.37|325.01|0
1648168390000|2022-03-25 00:33:10|328.5|325.14|328.5|325.14|328.5|325.14|328.5|325.14|0
1648168400000|2022-03-25 00:33:20|328.64|325.28|328.64|325.28|328.64|325.28|328.64|325.28|0
1648168410000|2022-03-25 00:33:30|328.5|325.14|328.5|325.14|328.5|325.14|328.5|325.14|0
1648168420000|2022-03-25 00:33:40|328.57|325.21|328.7|325.34|328.7|325.34|328.57|325.21|0
1648168430000|2022-03-25 00:33:50|328.64|325.28|328.77|325.41|328.77|325.41|328.64|325.28|0
1648168440000|2022-03-25 00:34:00|328.84|325.48|328.77|325.41|328.84|325.48|328.77|325.41|0
1648168450000|2022-03-25 00:34:10|328.64|325.28|328.64|325.28|328.64|325.28|328.64|325.28|0
1648168460000|2022-03-25 00:34:20|328.7|325.34|328.7|325.34|328.7|325.34|328.7|325.34|0
1648168470000|2022-03-25 00:34:30|328.64|325.28|328.64|325.28|328.64|325.28|328.5|325.14|0
1648168480000|2022-03-25 00:34:40|328.5|325.14|328.5|325.14|328.57|325.21|328.5|325.14|0
1648168500000|2022-03-25 00:35:00|328.57|325.21|328.57|325.21|328.57|325.21|328.5|325.14|0
1648168510000|2022-03-25 00:35:10|328.64|325.28|328.5|325.14|328.64|325.28|328.5|325.14|0
1648168530000|2022-03-25 00:35:30|328.36|325|328.36|325|328.36|325|328.36|325|0
1648168540000|2022-03-25 00:35:40|328.23|324.87|328.36|325|328.36|325|328.23|324.87|0
1648168560000|2022-03-25 00:36:00|328.23|324.87|328.23|324.87|328.23|324.87|328.23|324.87|0
1648168570000|2022-03-25 00:36:10|328.16|324.8|328.09|324.73|328.16|324.8|328.09|324.73|0
1648168580000|2022-03-25 00:36:20|328.23|324.87|328.36|325|328.36|325|328.23|324.87|0
1648168590000|2022-03-25 00:36:30|328.5|325.14|328.5|325.14|328.5|325.14|328.5|325.14|0
1648168600000|2022-03-25 00:36:40|328.64|325.28|328.64|325.28|328.64|325.28|328.64|325.28|0
1648168610000|2022-03-25 00:36:50|328.7|325.34|328.64|325.28|328.7|325.34|328.64|325.28|0
1648168620000|2022-03-25 00:37:00|328.57|325.21|328.57|325.21|328.57|325.21|328.57|325.21|0
1648168630000|2022-03-25 00:37:10|328.77|325.41|328.64|325.28|328.77|325.41|328.64|325.28|0
1648168640000|2022-03-25 00:37:20|328.5|325.14|328.36|325|328.5|325.14|328.36|325|0
1648168650000|2022-03-25 00:37:30|328.43|325.07|328.5|325.14|328.5|325.14|328.43|325.07|0
1648168660000|2022-03-25 00:37:40|328.57|325.21|328.77|325.41|328.77|325.41|328.57|325.21|0
1648168670000|2022-03-25 00:37:50|328.7|325.34|328.64|325.28|328.7|325.34|328.64|325.28|0
1648168680000|2022-03-25 00:38:00|328.77|325.41|328.91|325.55|328.91|325.55|328.77|325.41|0
1648168690000|2022-03-25 00:38:10|328.97|325.61|328.91|325.55|328.97|325.61|328.91|325.55|0
1648168700000|2022-03-25 00:38:20|328.97|325.61|328.97|325.61|328.97|325.61|328.91|325.55|0
1648168710000|2022-03-25 00:38:30|329.04|325.68|329.18|325.82|329.18|325.82|329.04|325.68|0
1648168730000|2022-03-25 00:38:50|329.11|325.75|328.91|325.55|329.11|325.75|328.91|325.55|0
1648168740000|2022-03-25 00:39:00|329.04|325.68|328.91|325.55|329.04|325.68|328.91|325.55|0
1648168800000|2022-03-25 00:40:00|329.04|325.68|329.04|325.68|329.04|325.68|329.04|325.68|0
1648168820000|2022-03-25 00:40:20|328.97|325.61|329.04|325.68|329.04|325.68|328.97|325.61|0
1648168830000|2022-03-25 00:40:30|329.32|325.96|329.32|325.96|329.45|326.09|329.32|325.96|0
1648168840000|2022-03-25 00:40:40|329.18|325.82|329.18|325.82|329.18|325.82|329.18|325.82|0
1648168850000|2022-03-25 00:40:50|329.11|325.75|329.04|325.68|329.11|325.75|329.04|325.68|0
1648168880000|2022-03-25 00:41:20|328.97|325.61|328.97|325.61|328.97|325.61|328.97|325.61|0
1648168890000|2022-03-25 00:41:30|328.91|325.55|328.91|325.55|328.91|325.55|328.91|325.55|0
1648168920000|2022-03-25 00:42:00|329.04|325.68|329.04|325.68|329.11|325.75|329.04|325.68|0
1648168930000|2022-03-25 00:42:10|328.91|325.55|329.04|325.68|329.04|325.68|328.91|325.55|0
1648168940000|2022-03-25 00:42:20|329.11|325.75|329.04|325.68|329.11|325.75|329.04|325.68|0
1648168970000|2022-03-25 00:42:50|328.91|325.55|328.97|325.61|328.97|325.61|328.91|325.55|0
1648168980000|2022-03-25 00:43:00|328.91|325.55|328.91|325.55|328.91|325.55|328.91|325.55|0
1648169000000|2022-03-25 00:43:20|329.04|325.68|328.91|325.55|329.04|325.68|328.91|325.55|0
1648169010000|2022-03-25 00:43:30|329.04|325.68|329.04|325.68|329.04|325.68|329.04|325.68|0
1648169030000|2022-03-25 00:43:50|329.11|325.75|329.18|325.82|329.18|325.82|329.11|325.75|0
1648169040000|2022-03-25 00:44:00|329.04|325.68|329.04|325.68|329.11|325.75|329.04|325.68|0
1648169050000|2022-03-25 00:44:10|328.97|325.61|328.91|325.55|328.97|325.61|328.91|325.55|0
1648169070000|2022-03-25 00:44:30|328.83|325.47|328.91|325.55|328.91|325.55|328.83|325.47|0
1648169100000|2022-03-25 00:45:00|329.04|325.68|328.91|325.55|329.04|325.68|328.91|325.55|0
1648169110000|2022-03-25 00:45:10|328.77|325.41|328.77|325.41|328.77|325.41|328.77|325.41|0
1648169120000|2022-03-25 00:45:20|328.91|325.55|328.91|325.55|328.91|325.55|328.91|325.55|0
1648169130000|2022-03-25 00:45:30|329.18|325.82|329.04|325.68|329.18|325.82|329.04|325.68|0
1648169150000|2022-03-25 00:45:50|329.18|325.82|329.18|325.82|329.18|325.82|329.18|325.82|0
1648169160000|2022-03-25 00:46:00|329.04|325.68|329.04|325.68|329.04|325.68|329.04|325.68|0
1648169170000|2022-03-25 00:46:10|329.18|325.82|329.18|325.82|329.18|325.82|329.18|325.82|0
1648169180000|2022-03-25 00:46:20|329.11|325.75|329.11|325.75|329.11|325.75|329.11|325.75|0
1648169190000|2022-03-25 00:46:30|329.04|325.68|329.18|325.82|329.18|325.82|329.04|325.68|0
1648169200000|2022-03-25 00:46:40|329.11|325.75|329.18|325.82|329.18|325.82|329.04|325.68|0
1648169220000|2022-03-25 00:47:00|329.04|325.68|329.04|325.68|329.04|325.68|329.04|325.68|0
1648169230000|2022-03-25 00:47:10|329.18|325.82|329.04|325.68|329.18|325.82|329.04|325.68|0
1648169250000|2022-03-25 00:47:30|329.18|325.82|329.18|325.82|329.18|325.82|329.18|325.82|0
1648169270000|2022-03-25 00:47:50|329.24|325.88|329.31|325.95|329.31|325.95|329.24|325.88|0
1648169280000|2022-03-25 00:48:00|329.24|325.88|329.24|325.88|329.24|325.88|329.24|325.88|0
1648169290000|2022-03-25 00:48:10|329.18|325.82|329.18|325.82|329.18|325.82|329.18|325.82|0
1648169310000|2022-03-25 00:48:30|329.04|325.68|329.18|325.82|329.18|325.82|329.04|325.68|0
1648169330000|2022-03-25 00:48:50|329.04|325.68|329.04|325.68|329.04|325.68|329.04|325.68|0
1648169340000|2022-03-25 00:49:00|329.18|325.82|329.18|325.82|329.18|325.82|329.18|325.82|0
1648169350000|2022-03-25 00:49:10|329.31|325.95|329.18|325.82|329.31|325.95|329.18|325.82|0
1648169360000|2022-03-25 00:49:20|329.11|325.75|329.11|325.75|329.11|325.75|329.11|325.75|0
1648169370000|2022-03-25 00:49:30|329.18|325.82|329.18|325.82|329.18|325.82|329.1|325.74|0
1648169380000|2022-03-25 00:49:40|329.04|325.68|329.04|325.68|329.1|325.74|329.04|325.68|0
1648169400000|2022-03-25 00:50:00|329.18|325.82|329.04|325.68|329.18|325.82|329.04|325.68|0
1648169420000|2022-03-25 00:50:20|328.77|325.41|328.9|325.54|328.9|325.54|328.77|325.41|0
1648169430000|2022-03-25 00:50:30|328.77|325.41|328.77|325.41|328.77|325.41|328.77|325.41|0
1648169440000|2022-03-25 00:50:40|328.9|325.54|328.9|325.54|328.9|325.54|328.9|325.54|0
1648169450000|2022-03-25 00:50:50|328.77|325.41|328.77|325.41|328.77|325.41|328.7|325.34|0
1648169470000|2022-03-25 00:51:10|328.7|325.34|328.77|325.41|328.77|325.41|328.7|325.34|0
1648169480000|2022-03-25 00:51:20|328.49|325.13|328.49|325.13|328.49|325.13|328.49|325.13|0
1648169500000|2022-03-25 00:51:40|328.36|325|328.36|325|328.36|325|328.36|325|0
1648169510000|2022-03-25 00:51:50|328.49|325.13|328.49|325.13|328.49|325.13|328.49|325.13|0
1648169550000|2022-03-25 00:52:30|328.42|325.06|328.49|325.13|328.49|325.13|328.42|325.06|0
1648169580000|2022-03-25 00:53:00|328.63|325.27|328.63|325.27|328.63|325.27|328.63|325.27|0
1648169590000|2022-03-25 00:53:10|328.49|325.13|328.49|325.13|328.49|325.13|328.49|325.13|0
1648169630000|2022-03-25 00:53:50|328.36|325|328.42|325.06|328.49|325.13|328.36|325|0
1648169640000|2022-03-25 00:54:00|328.49|325.13|328.49|325.13|328.49|325.13|328.42|325.06|0
1648169650000|2022-03-25 00:54:10|328.36|325|328.22|324.86|328.36|325|328.22|324.86|0
1648169670000|2022-03-25 00:54:30|328.09|324.73|328.09|324.73|328.09|324.73|328.09|324.73|0
1648169680000|2022-03-25 00:54:40|328.22|324.86|328.29|324.93|328.29|324.93|328.22|324.86|0
1648169690000|2022-03-25 00:54:50|328.22|324.86|328.49|325.13|328.49|325.13|328.22|324.86|0
1648169700000|2022-03-25 00:55:00|328.36|325|328.36|325|328.36|325|328.36|325|0
1648169710000|2022-03-25 00:55:10|328.49|325.13|328.49|325.13|328.49|325.13|328.49|325.13|0
1648169720000|2022-03-25 00:55:20|328.63|325.27|328.76|325.4|328.76|325.4|328.63|325.27|0
1648169730000|2022-03-25 00:55:30|328.9|325.54|328.9|325.54|328.97|325.61|328.9|325.54|0
1648169750000|2022-03-25 00:55:50|328.76|325.4|328.76|325.4|328.76|325.4|328.76|325.4|0
1648169760000|2022-03-25 00:56:00|328.63|325.27|328.36|325|328.63|325.27|328.29|324.93|0
1648169770000|2022-03-25 00:56:10|328.49|325.13|328.36|325|328.49|325.13|328.36|325|0
1648169780000|2022-03-25 00:56:20|328.22|324.86|328.36|325|328.36|325|328.22|324.86|0
1648169790000|2022-03-25 00:56:30|328.49|325.13|328.42|325.06|328.49|325.13|328.42|325.06|0
1648169800000|2022-03-25 00:56:40|328.49|325.13|328.42|325.06|328.49|325.13|328.42|325.06|0
1648169810000|2022-03-25 00:56:50|328.49|325.13|328.42|325.06|328.49|325.13|328.42|325.06|0
1648169820000|2022-03-25 00:57:00|328.49|325.13|328.63|325.27|328.63|325.27|328.49|325.13|0
1648169830000|2022-03-25 00:57:10|328.76|325.4|328.63|325.27|328.76|325.4|328.63|325.27|0
1648169840000|2022-03-25 00:57:20|328.56|325.2|328.49|325.13|328.56|325.2|328.49|325.13|0
1648169870000|2022-03-25 00:57:50|328.63|325.27|328.56|325.2|328.63|325.27|328.56|325.2|0
1648169880000|2022-03-25 00:58:00|328.63|325.27|328.22|324.86|328.63|325.27|328.22|324.86|0
1648169890000|2022-03-25 00:58:10|328.28|324.92|328.22|324.86|328.28|324.92|328.22|324.86|0
1648169900000|2022-03-25 00:58:20|328.36|325|328.36|325|328.36|325|328.36|325|0
1648169910000|2022-03-25 00:58:30|328.49|325.13|328.49|325.13|328.49|325.13|328.49|325.13|0
1648169920000|2022-03-25 00:58:40|328.63|325.27|328.56|325.2|328.63|325.27|328.49|325.13|0
1648169930000|2022-03-25 00:58:50|328.63|325.27|328.63|325.27|328.63|325.27|328.63|325.27|0
1648169940000|2022-03-25 00:59:00|328.49|325.13|328.42|325.06|328.49|325.13|328.42|325.06|0
1648169950000|2022-03-25 00:59:10|328.63|325.27|328.49|325.13|328.63|325.27|328.49|325.13|0
1648169960000|2022-03-25 00:59:20|328.42|325.06|328.36|325|328.42|325.06|328.36|325|0
1648169980000|2022-03-25 00:59:40|328.35|324.99|328.35|324.99|328.35|324.99|328.35|324.99|0
1648169990000|2022-03-25 00:59:50|328.28|324.92|328.22|324.86|328.28|324.92|328.22|324.86|0
1648170000000|2022-03-25 01:00:00|328.08|324.72|328.08|324.72|328.22|324.86|328.08|324.72|0
1648170010000|2022-03-25 01:00:10|328.22|324.86|328.22|324.86|328.35|324.99|328.22|324.86|0
1648170030000|2022-03-25 01:00:30|328.08|324.72|327.95|324.59|328.08|324.72|327.95|324.59|0
1648170040000|2022-03-25 01:00:40|327.81|324.45|327.81|324.45|327.81|324.45|327.67|324.31|0
1648170050000|2022-03-25 01:00:50|327.95|324.59|327.95|324.59|327.95|324.59|327.81|324.45|0
1648170060000|2022-03-25 01:01:00|328.08|324.72|327.81|324.45|328.08|324.72|327.81|324.45|0
1648170080000|2022-03-25 01:01:20|327.95|324.59|327.88|324.52|327.95|324.59|327.88|324.52|0
1648170090000|2022-03-25 01:01:30|327.95|324.59|327.81|324.45|327.95|324.59|327.81|324.45|0
1648170100000|2022-03-25 01:01:40|327.95|324.59|328.08|324.72|328.08|324.72|327.95|324.59|0
1648170110000|2022-03-25 01:01:50|328.22|324.86|328.08|324.72|328.22|324.86|328.08|324.72|0
1648170120000|2022-03-25 01:02:00|328.15|324.79|328.22|324.86|328.22|324.86|328.08|324.72|0
1648170130000|2022-03-25 01:02:10|328.08|324.72|328.08|324.72|328.08|324.72|328.08|324.72|0
1648170140000|2022-03-25 01:02:20|328.22|324.86|328.22|324.86|328.22|324.86|328.08|324.72|0
1648170150000|2022-03-25 01:02:30|328.35|324.99|328.49|325.13|328.63|325.27|328.35|324.99|0
1648170160000|2022-03-25 01:02:40|328.35|324.99|328.22|324.86|328.35|324.99|328.22|324.86|0
1648170170000|2022-03-25 01:02:50|328.35|324.99|328.35|324.99|328.35|324.99|328.35|324.99|0
1648170180000|2022-03-25 01:03:00|328.49|325.13|328.49|325.13|328.49|325.13|328.49|325.13|0
1648170190000|2022-03-25 01:03:10|328.55|325.19|328.55|325.19|328.55|325.19|328.55|325.19|0
1648170200000|2022-03-25 01:03:20|328.49|325.13|328.49|325.13|328.49|325.13|328.42|325.06|0
1648170210000|2022-03-25 01:03:30|328.76|325.4|328.76|325.4|328.76|325.4|328.76|325.4|0
1648170220000|2022-03-25 01:03:40|328.63|325.27|328.76|325.4|328.76|325.4|328.63|325.27|0
1648170230000|2022-03-25 01:03:50|328.69|325.33|328.76|325.4|328.76|325.4|328.69|325.33|0
1648170240000|2022-03-25 01:04:00|328.83|325.47|328.76|325.4|328.83|325.47|328.76|325.4|0
1648170250000|2022-03-25 01:04:10|328.9|325.54|328.96|325.6|329.03|325.67|328.9|325.54|0
1648170260000|2022-03-25 01:04:20|328.9|325.54|328.76|325.4|328.9|325.54|328.76|325.4|0
1648170270000|2022-03-25 01:04:30|328.63|325.27|328.49|325.13|328.63|325.27|328.49|325.13|0
1648170280000|2022-03-25 01:04:40|328.35|324.99|328.35|324.99|328.35|324.99|328.35|324.99|0
1648170290000|2022-03-25 01:04:50|328.49|325.13|328.49|325.13|328.49|325.13|328.49|325.13|0
1648170300000|2022-03-25 01:05:00|328.62|325.26|328.76|325.4|328.76|325.4|328.62|325.26|0
1648170320000|2022-03-25 01:05:20|328.83|325.47|328.9|325.54|328.9|325.54|328.76|325.4|0
1648170330000|2022-03-25 01:05:30|328.83|325.47|328.9|325.54|328.9|325.54|328.83|325.47|0
1648170340000|2022-03-25 01:05:40|328.76|325.4|328.76|325.4|328.76|325.4|328.76|325.4|0
1648170350000|2022-03-25 01:05:50|328.83|325.47|329.03|325.67|329.03|325.67|328.83|325.47|0
1648170390000|2022-03-25 01:06:30|329.17|325.81|328.9|325.54|329.17|325.81|328.9|325.54|0
1648170400000|2022-03-25 01:06:40|328.76|325.4|328.9|325.54|328.9|325.54|328.76|325.4|0
1648170410000|2022-03-25 01:06:50|328.76|325.4|328.62|325.26|328.76|325.4|328.62|325.26|0
1648170420000|2022-03-25 01:07:00|328.76|325.4|328.76|325.4|328.76|325.4|328.76|325.4|0
1648170430000|2022-03-25 01:07:10|328.83|325.47|328.83|325.47|328.83|325.47|328.76|325.4|0
1648170440000|2022-03-25 01:07:20|328.9|325.54|328.9|325.54|328.9|325.54|328.9|325.54|0
1648170450000|2022-03-25 01:07:30|329.03|325.67|328.83|325.47|329.03|325.67|328.83|325.47|0
1648170460000|2022-03-25 01:07:40|328.76|325.4|328.76|325.4|328.76|325.4|328.76|325.4|0
1648170470000|2022-03-25 01:07:50|328.83|325.47|328.9|325.54|328.9|325.54|328.83|325.47|0
1648170500000|2022-03-25 01:08:20|328.82|325.46|328.9|325.54|328.9|325.54|328.82|325.46|0
1648170510000|2022-03-25 01:08:30|328.82|325.46|328.9|325.54|328.9|325.54|328.82|325.46|0
1648170530000|2022-03-25 01:08:50|329.03|325.67|329.03|325.67|329.03|325.67|329.03|325.67|0
1648170540000|2022-03-25 01:09:00|329.17|325.81|329.17|325.81|329.3|325.94|329.17|325.81|0
1648170550000|2022-03-25 01:09:10|329.44|326.08|329.58|326.22|329.58|326.22|329.44|326.08|0
1648170560000|2022-03-25 01:09:20|329.44|326.08|329.44|326.08|329.44|326.08|329.3|325.94|0
1648170580000|2022-03-25 01:09:40|329.3|325.94|329.44|326.08|329.44|326.08|329.3|325.94|0
1648170590000|2022-03-25 01:09:50|329.58|326.22|329.58|326.22|329.58|326.22|329.58|326.22|0
1648170600000|2022-03-25 01:10:00|329.44|326.08|329.71|326.35|329.71|326.35|329.44|326.08|0
1648170620000|2022-03-25 01:10:20|329.58|326.22|329.58|326.22|329.58|326.22|329.44|326.08|0
1648170630000|2022-03-25 01:10:30|329.71|326.35|329.71|326.35|329.71|326.35|329.58|326.22|0
1648170640000|2022-03-25 01:10:40|329.58|326.22|329.71|326.35|329.71|326.35|329.58|326.22|0
1648170650000|2022-03-25 01:10:50|329.58|326.22|329.71|326.35|329.71|326.35|329.58|326.22|0
1648170660000|2022-03-25 01:11:00|329.98|326.62|329.85|326.49|329.98|326.62|329.85|326.49|0
1648170670000|2022-03-25 01:11:10|329.71|326.35|329.64|326.28|329.71|326.35|329.64|326.28|0
1648170680000|2022-03-25 01:11:20|329.58|326.22|329.58|326.22|329.58|326.22|329.44|326.08|0
1648170690000|2022-03-25 01:11:30|329.5|326.14|329.58|326.22|329.58|326.22|329.5|326.14|0
1648170700000|2022-03-25 01:11:40|329.5|326.14|329.71|326.35|329.71|326.35|329.5|326.14|0
1648170710000|2022-03-25 01:11:50|329.58|326.22|329.44|326.08|329.58|326.22|329.44|326.08|0
1648170740000|2022-03-25 01:12:20|329.3|325.94|329.3|325.94|329.3|325.94|329.3|325.94|0
1648170770000|2022-03-25 01:12:50|329.44|326.08|329.44|326.08|329.44|326.08|329.44|326.08|0
1648170780000|2022-03-25 01:13:00|329.3|325.94|329.3|325.94|329.3|325.94|329.3|325.94|0
1648170790000|2022-03-25 01:13:10|329.44|326.08|329.44|326.08|329.44|326.08|329.44|326.08|0
1648170810000|2022-03-25 01:13:30|329.71|326.35|329.57|326.21|329.71|326.35|329.57|326.21|0
1648170820000|2022-03-25 01:13:40|329.44|326.08|329.44|326.08|329.44|326.08|329.44|326.08|0
1648170830000|2022-03-25 01:13:50|329.3|325.94|329.3|325.94|329.3|325.94|329.3|325.94|0
1648170850000|2022-03-25 01:14:10|329.44|326.08|329.44|326.08|329.44|326.08|329.44|326.08|0
1648170860000|2022-03-25 01:14:20|329.5|326.14|329.57|326.21|329.57|326.21|329.44|326.08|0
1648170870000|2022-03-25 01:14:30|329.71|326.35|329.5|326.14|329.71|326.35|329.5|326.14|0
1648170880000|2022-03-25 01:14:40|329.57|326.21|329.57|326.21|329.57|326.21|329.57|326.21|0
1648170890000|2022-03-25 01:14:50|329.5|326.14|329.57|326.21|329.57|326.21|329.5|326.14|0
1648170900000|2022-03-25 01:15:00|329.71|326.35|329.57|326.21|329.71|326.35|329.57|326.21|0
1648170910000|2022-03-25 01:15:10|329.44|326.08|329.71|326.35|329.71|326.35|329.44|326.08|0
1648170920000|2022-03-25 01:15:20|329.57|326.21|329.57|326.21|329.57|326.21|329.57|326.21|0
1648170930000|2022-03-25 01:15:30|329.5|326.14|329.3|325.94|329.5|326.14|329.03|325.67|0
1648170940000|2022-03-25 01:15:40|329.37|326.01|329.3|325.94|329.37|326.01|329.3|325.94|0
1648170950000|2022-03-25 01:15:50|329.37|326.01|329.3|325.94|329.37|326.01|329.3|325.94|0
1648170960000|2022-03-25 01:16:00|329.44|326.08|329.57|326.21|329.57|326.21|329.44|326.08|0
1648170970000|2022-03-25 01:16:10|329.64|326.28|329.64|326.28|329.64|326.28|329.64|326.28|0
1648170980000|2022-03-25 01:16:20|329.57|326.21|329.64|326.28|329.71|326.35|329.57|326.21|0
1648170990000|2022-03-25 01:16:30|329.71|326.35|329.57|326.21|329.71|326.35|329.57|326.21|0
1648171000000|2022-03-25 01:16:40|329.44|326.08|329.57|326.21|329.57|326.21|329.44|326.08|0
1648171010000|2022-03-25 01:16:50|329.44|326.08|329.44|326.08|329.57|326.21|329.44|326.08|0
1648171020000|2022-03-25 01:17:00|329.3|325.94|329.23|325.87|329.44|326.08|329.23|325.87|0
1648171030000|2022-03-25 01:17:10|329.3|325.94|329.3|325.94|329.3|325.94|329.3|325.94|0
1648171040000|2022-03-25 01:17:20|329.16|325.8|329.3|325.94|329.3|325.94|329.16|325.8|0
1648171050000|2022-03-25 01:17:30|329.16|325.8|329.3|325.94|329.3|325.94|329.16|325.8|0
1648171070000|2022-03-25 01:17:50|329.16|325.8|329.16|325.8|329.16|325.8|329.16|325.8|0
1648171080000|2022-03-25 01:18:00|329.03|325.67|329.16|325.8|329.16|325.8|329.03|325.67|0
1648171090000|2022-03-25 01:18:10|329.03|325.67|329.16|325.8|329.16|325.8|329.03|325.67|0
1648171100000|2022-03-25 01:18:20|329.03|325.67|329.03|325.67|329.03|325.67|329.03|325.67|0
1648171110000|2022-03-25 01:18:30|328.89|325.53|329.03|325.67|329.03|325.67|328.89|325.53|0
1648171120000|2022-03-25 01:18:40|328.96|325.6|329.03|325.67|329.03|325.67|328.89|325.53|0
1648171130000|2022-03-25 01:18:50|329.09|325.73|329.16|325.8|329.16|325.8|329.09|325.73|0
1648171140000|2022-03-25 01:19:00|329.23|325.87|329.16|325.8|329.23|325.87|329.16|325.8|0
1648171150000|2022-03-25 01:19:10|329.03|325.67|329.16|325.8|329.16|325.8|329.03|325.67|0
1648171160000|2022-03-25 01:19:20|329.3|325.94|329.3|325.94|329.3|325.94|329.3|325.94|0
1648171200000|2022-03-25 01:20:00|329.44|326.08|329.3|325.94|329.44|326.08|329.3|325.94|0
1648171210000|2022-03-25 01:20:10|329.16|325.8|329.16|325.8|329.16|325.8|329.16|325.8|0
1648171220000|2022-03-25 01:20:20|329.23|325.87|329.23|325.87|329.23|325.87|329.16|325.8|0
1648171230000|2022-03-25 01:20:30|329.16|325.8|329.16|325.8|329.16|325.8|329.16|325.8|0
1648171240000|2022-03-25 01:20:40|329.23|325.87|329.03|325.67|329.23|325.87|329.03|325.67|0
1648171250000|2022-03-25 01:20:50|329.09|325.73|329.09|325.73|329.09|325.73|329.03|325.67|0
1648171260000|2022-03-25 01:21:00|329.03|325.67|328.96|325.6|329.03|325.67|328.96|325.6|0
1648171270000|2022-03-25 01:21:10|328.89|325.53|328.75|325.39|328.89|325.53|328.75|325.39|0
1648171280000|2022-03-25 01:21:20|328.68|325.32|328.68|325.32|328.68|325.32|328.68|325.32|0
1648171290000|2022-03-25 01:21:30|328.62|325.26|328.48|325.12|328.62|325.26|328.48|325.12|0
1648171300000|2022-03-25 01:21:40|328.55|325.19|328.55|325.19|328.55|325.19|328.55|325.19|0
1648171310000|2022-03-25 01:21:50|328.62|325.26|328.62|325.26|328.62|325.26|328.48|325.12|0
1648171320000|2022-03-25 01:22:00|328.35|324.99|328.48|325.12|328.48|325.12|328.35|324.99|0
1648171330000|2022-03-25 01:22:10|328.62|325.26|328.75|325.39|328.75|325.39|328.55|325.19|0
1648171340000|2022-03-25 01:22:20|328.62|325.26|328.62|325.26|328.68|325.32|328.62|325.26|0
1648171350000|2022-03-25 01:22:30|328.55|325.19|328.27|324.91|328.55|325.19|328.27|324.91|0
1648171360000|2022-03-25 01:22:40|328.35|324.99|328.35|324.99|328.35|324.99|328.35|324.99|0
1648171370000|2022-03-25 01:22:50|328.21|324.85|328.21|324.85|328.21|324.85|328.21|324.85|0
1648171380000|2022-03-25 01:23:00|328.35|324.99|328.35|324.99|328.35|324.99|328.35|324.99|0
1648171390000|2022-03-25 01:23:10|328.21|324.85|328.21|324.85|328.21|324.85|328.21|324.85|0
1648171400000|2022-03-25 01:23:20|327.94|324.58|328.07|324.71|328.07|324.71|327.94|324.58|0
1648171410000|2022-03-25 01:23:30|328.35|324.99|328.35|324.99|328.35|324.99|328.35|324.99|0
1648171430000|2022-03-25 01:23:50|328.27|324.91|328.21|324.85|328.27|324.91|328.21|324.85|0
1648171440000|2022-03-25 01:24:00|328.14|324.78|328.21|324.85|328.21|324.85|328.14|324.78|0
1648171450000|2022-03-25 01:24:10|328.34|324.98|328.34|324.98|328.41|325.05|328.27|324.91|0
1648171460000|2022-03-25 01:24:20|328.21|324.85|328.14|324.78|328.21|324.85|328.14|324.78|0
1648171470000|2022-03-25 01:24:30|328.21|324.85|328.48|325.12|328.48|325.12|328.21|324.85|0
1648171480000|2022-03-25 01:24:40|328.34|324.98|328.75|325.39|328.75|325.39|328.34|324.98|0
1648171490000|2022-03-25 01:24:50|328.89|325.53|328.55|325.19|328.89|325.53|328.48|325.12|0
1648171500000|2022-03-25 01:25:00|328.62|325.26|328.89|325.53|328.89|325.53|328.62|325.26|0
1648171510000|2022-03-25 01:25:10|328.75|325.39|328.75|325.39|328.75|325.39|328.75|325.39|0
1648171520000|2022-03-25 01:25:20|328.62|325.26|328.75|325.39|328.75|325.39|328.62|325.26|0
1648171530000|2022-03-25 01:25:30|328.68|325.32|328.75|325.39|328.75|325.39|328.68|325.32|0
1648171540000|2022-03-25 01:25:40|328.68|325.32|328.89|325.53|328.89|325.53|328.68|325.32|0
1648171560000|2022-03-25 01:26:00|328.75|325.39|328.68|325.32|328.75|325.39|328.68|325.32|0
1648171570000|2022-03-25 01:26:10|328.62|325.26|328.62|325.26|328.62|325.26|328.62|325.26|0
1648171580000|2022-03-25 01:26:20|328.75|325.39|328.75|325.39|328.75|325.39|328.75|325.39|0
1648171590000|2022-03-25 01:26:30|328.68|325.32|328.75|325.39|328.75|325.39|328.62|325.26|0
1648171600000|2022-03-25 01:26:40|328.62|325.26|328.75|325.39|328.75|325.39|328.62|325.26|0
1648171610000|2022-03-25 01:26:50|328.62|325.26|328.62|325.26|328.62|325.26|328.62|325.26|0
1648171620000|2022-03-25 01:27:00|328.75|325.39|328.62|325.26|328.75|325.39|328.62|325.26|0
1648171630000|2022-03-25 01:27:10|328.68|325.32|328.75|325.39|328.75|325.39|328.68|325.32|0
1648171640000|2022-03-25 01:27:20|328.89|325.53|329.02|325.66|329.02|325.66|328.89|325.53|0
1648171650000|2022-03-25 01:27:30|328.89|325.53|328.89|325.53|328.95|325.59|328.89|325.53|0
1648171660000|2022-03-25 01:27:40|329.02|325.66|329.16|325.8|329.16|325.8|329.02|325.66|0
1648171680000|2022-03-25 01:28:00|329.23|325.87|329.23|325.87|329.23|325.87|329.16|325.8|0
1648171690000|2022-03-25 01:28:10|329.16|325.8|329.16|325.8|329.16|325.8|329.16|325.8|0
1648171700000|2022-03-25 01:28:20|329.09|325.73|329.43|326.07|329.43|326.07|329.09|325.73|0
1648171720000|2022-03-25 01:28:40|329.57|326.21|329.43|326.07|329.57|326.21|329.36|326|0
1648171730000|2022-03-25 01:28:50|329.3|325.94|329.3|325.94|329.3|325.94|329.3|325.94|0
1648171740000|2022-03-25 01:29:00|329.36|326|329.3|325.94|329.36|326|329.3|325.94|0
1648171750000|2022-03-25 01:29:10|329.36|326|329.3|325.94|329.36|326|329.3|325.94|0
1648171760000|2022-03-25 01:29:20|329.43|326.07|329.43|326.07|329.43|326.07|329.43|326.07|0
1648171770000|2022-03-25 01:29:30|329.5|326.14|329.5|326.14|329.5|326.14|329.43|326.07|0
1648171780000|2022-03-25 01:29:40|329.43|326.07|329.7|326.34|329.7|326.34|329.43|326.07|0
1648171790000|2022-03-25 01:29:50|329.84|326.48|329.7|326.34|329.84|326.48|329.7|326.34|0
1648171800000|2022-03-25 01:30:00|329.57|326.21|329.57|326.21|329.57|326.21|329.43|326.07|0
1648171810000|2022-03-25 01:30:10|329.7|326.34|329.7|326.34|329.84|326.48|329.7|326.34|0
1648171820000|2022-03-25 01:30:20|329.84|326.48|329.7|326.34|329.84|326.48|329.7|326.34|0
1648171830000|2022-03-25 01:30:30|329.84|326.48|329.77|326.41|329.84|326.48|329.77|326.41|0
1648171840000|2022-03-25 01:30:40|329.7|326.34|329.7|326.34|329.7|326.34|329.7|326.34|0
1648171850000|2022-03-25 01:30:50|329.57|326.21|329.57|326.21|329.57|326.21|329.57|326.21|0
1648171860000|2022-03-25 01:31:00|329.43|326.07|329.29|325.93|329.43|326.07|329.29|325.93|0
1648171870000|2022-03-25 01:31:10|329.16|325.8|329.29|325.93|329.29|325.93|329.16|325.8|0
1648171880000|2022-03-25 01:31:20|329.43|326.07|329.43|326.07|329.43|326.07|329.43|326.07|0
1648171900000|2022-03-25 01:31:40|329.29|325.93|329.29|325.93|329.29|325.93|329.29|325.93|0
1648171910000|2022-03-25 01:31:50|329.16|325.8|329.02|325.66|329.16|325.8|328.89|325.53|0
1648171920000|2022-03-25 01:32:00|328.95|325.59|328.89|325.53|328.95|325.59|328.89|325.53|0
1648171930000|2022-03-25 01:32:10|329.02|325.66|329.09|325.73|329.09|325.73|329.02|325.66|0
1648171940000|2022-03-25 01:32:20|329.02|325.66|329.02|325.66|329.02|325.66|329.02|325.66|0
1648171950000|2022-03-25 01:32:30|328.89|325.53|328.89|325.53|328.89|325.53|328.89|325.53|0
1648171960000|2022-03-25 01:32:40|329.02|325.66|329.16|325.8|329.16|325.8|329.02|325.66|0
1648171970000|2022-03-25 01:32:50|329.29|325.93|329.16|325.8|329.29|325.93|329.16|325.8|0
1648171980000|2022-03-25 01:33:00|329.29|325.93|329.36|326|329.36|326|329.29|325.93|0
1648171990000|2022-03-25 01:33:10|329.29|325.93|329.43|326.07|329.43|326.07|329.29|325.93|0
1648172010000|2022-03-25 01:33:30|329.29|325.93|329.29|325.93|329.29|325.93|329.22|325.86|0
1648172030000|2022-03-25 01:33:50|329.16|325.8|329.43|326.07|329.43|326.07|329.16|325.8|0
1648172040000|2022-03-25 01:34:00|329.29|325.93|329.29|325.93|329.29|325.93|329.16|325.8|0
1648172050000|2022-03-25 01:34:10|329.22|325.86|329.43|326.07|329.43|326.07|329.22|325.86|0
1648172060000|2022-03-25 01:34:20|329.36|326|329.29|325.93|329.36|326|329.29|325.93|0
1648172070000|2022-03-25 01:34:30|329.43|326.07|329.43|326.07|329.43|326.07|329.43|326.07|0
1648172080000|2022-03-25 01:34:40|329.57|326.21|329.43|326.07|329.57|326.21|329.43|326.07|0
1648172090000|2022-03-25 01:34:50|329.36|326|329.57|326.21|329.57|326.21|329.36|326|0
1648172100000|2022-03-25 01:35:00|329.7|326.34|329.7|326.34|329.84|326.48|329.7|326.34|0
1648172110000|2022-03-25 01:35:10|329.84|326.48|329.84|326.48|329.84|326.48|329.7|326.34|0
1648172150000|2022-03-25 01:35:50|329.7|326.34|329.57|326.21|329.7|326.34|329.57|326.21|0
1648172160000|2022-03-25 01:36:00|329.43|326.07|329.43|326.07|329.43|326.07|329.43|326.07|0
1648172170000|2022-03-25 01:36:10|329.16|325.8|329.16|325.8|329.16|325.8|329.16|325.8|0
1648172180000|2022-03-25 01:36:20|329.29|325.93|329.29|325.93|329.29|325.93|329.29|325.93|0
1648172190000|2022-03-25 01:36:30|329.22|325.86|329.22|325.86|329.29|325.93|329.22|325.86|0
1648172200000|2022-03-25 01:36:40|329.29|325.93|329.29|325.93|329.29|325.93|329.22|325.86|0
1648172210000|2022-03-25 01:36:50|329.16|325.8|329.29|325.93|329.29|325.93|329.16|325.8|0
1648172220000|2022-03-25 01:37:00|329.36|326|329.36|326|329.43|326.07|329.36|326|0
1648172230000|2022-03-25 01:37:10|329.29|325.93|329.29|325.93|329.43|326.07|329.29|325.93|0
1648172240000|2022-03-25 01:37:20|329.36|326|329.43|326.07|329.43|326.07|329.36|326|0
1648172250000|2022-03-25 01:37:30|329.36|326|329.29|325.93|329.36|326|329.29|325.93|0
1648172260000|2022-03-25 01:37:40|329.36|326|329.43|326.07|329.43|326.07|329.29|325.93|0
1648172280000|2022-03-25 01:38:00|329.36|326|329.43|326.07|329.43|326.07|329.36|326|0
1648172290000|2022-03-25 01:38:10|329.29|325.93|329.29|325.93|329.29|325.93|329.29|325.93|0
1648172300000|2022-03-25 01:38:20|329.16|325.8|329.02|325.66|329.16|325.8|329.02|325.66|0
1648172310000|2022-03-25 01:38:30|329.16|325.8|329.16|325.8|329.16|325.8|329.16|325.8|0
1648172320000|2022-03-25 01:38:40|329.29|325.93|329.43|326.07|329.43|326.07|329.29|325.93|0
1648172330000|2022-03-25 01:38:50|329.56|326.2|329.56|326.2|329.56|326.2|329.56|326.2|0
1648172340000|2022-03-25 01:39:00|329.84|326.48|329.56|326.2|329.84|326.48|329.56|326.2|0
1648172350000|2022-03-25 01:39:10|329.7|326.34|329.56|326.2|329.7|326.34|329.56|326.2|0
1648172370000|2022-03-25 01:39:30|329.63|326.27|329.56|326.2|329.7|326.34|329.56|326.2|0
1648172380000|2022-03-25 01:39:40|329.29|325.93|329.29|325.93|329.29|325.93|329.29|325.93|0
1648172390000|2022-03-25 01:39:50|329.36|326|329.43|326.07|329.43|326.07|329.36|326|0
1648172400000|2022-03-25 01:40:00|329.49|326.13|329.43|326.07|329.56|326.2|329.43|326.07|0
1648172410000|2022-03-25 01:40:10|329.29|325.93|329.29|325.93|329.29|325.93|329.29|325.93|0
1648172420000|2022-03-25 01:40:20|329.43|326.07|329.56|326.2|329.56|326.2|329.43|326.07|0
1648172430000|2022-03-25 01:40:30|329.43|326.07|329.43|326.07|329.43|326.07|329.36|326|0
1648172460000|2022-03-25 01:41:00|329.56|326.2|329.56|326.2|329.56|326.2|329.56|326.2|0
1648172470000|2022-03-25 01:41:10|329.43|326.07|329.43|326.07|329.43|326.07|329.43|326.07|0
1648172480000|2022-03-25 01:41:20|329.56|326.2|329.56|326.2|329.56|326.2|329.56|326.2|0
1648172490000|2022-03-25 01:41:30|329.43|326.07|329.56|326.2|329.56|326.2|329.43|326.07|0
1648172500000|2022-03-25 01:41:40|329.7|326.34|329.7|326.34|329.7|326.34|329.7|326.34|0
1648172510000|2022-03-25 01:41:50|329.84|326.48|329.84|326.48|329.84|326.48|329.84|326.48|0
1648172520000|2022-03-25 01:42:00|329.7|326.34|329.84|326.48|329.84|326.48|329.7|326.34|0
1648172530000|2022-03-25 01:42:10|329.97|326.61|329.84|326.48|329.97|326.61|329.84|326.48|0
1648172540000|2022-03-25 01:42:20|329.7|326.34|329.43|326.07|329.7|326.34|329.43|326.07|0
1648172550000|2022-03-25 01:42:30|329.49|326.13|329.49|326.13|329.49|326.13|329.49|326.13|0
1648172560000|2022-03-25 01:42:40|329.43|326.07|329.43|326.07|329.43|326.07|329.43|326.07|0
1648172570000|2022-03-25 01:42:50|329.56|326.2|329.56|326.2|329.56|326.2|329.43|326.07|0
1648172580000|2022-03-25 01:43:00|329.43|326.07|329.56|326.2|329.56|326.2|329.43|326.07|0
1648172590000|2022-03-25 01:43:10|329.49|326.13|329.43|326.07|329.49|326.13|329.43|326.07|0
1648172600000|2022-03-25 01:43:20|329.56|326.2|329.49|326.13|329.56|326.2|329.43|326.07|0
1648172610000|2022-03-25 01:43:30|329.56|326.2|329.7|326.34|329.7|326.34|329.56|326.2|0
1648172620000|2022-03-25 01:43:40|329.76|326.4|329.83|326.47|329.83|326.47|329.7|326.34|0
1648172630000|2022-03-25 01:43:50|329.76|326.4|329.83|326.47|329.83|326.47|329.76|326.4|0
1648172640000|2022-03-25 01:44:00|329.97|326.61|329.97|326.61|329.97|326.61|329.97|326.61|0
1648172650000|2022-03-25 01:44:10|330.04|326.68|329.83|326.47|330.04|326.68|329.83|326.47|0
1648172660000|2022-03-25 01:44:20|329.97|326.61|330.11|326.75|330.11|326.75|329.97|326.61|0
1648172670000|2022-03-25 01:44:30|330.24|326.88|330.24|326.88|330.24|326.88|330.24|326.88|0
1648172680000|2022-03-25 01:44:40|330.11|326.75|330.11|326.75|330.11|326.75|330.11|326.75|0
1648172690000|2022-03-25 01:44:50|330.24|326.88|330.31|326.95|330.31|326.95|330.24|326.88|0
1648172700000|2022-03-25 01:45:00|330.38|327.02|330.38|327.02|330.52|327.16|330.38|327.02|0
1648172710000|2022-03-25 01:45:10|330.45|327.09|330.45|327.09|330.45|327.09|330.45|327.09|0
1648172720000|2022-03-25 01:45:20|330.38|327.02|330.45|327.09|330.52|327.16|330.38|327.02|0
1648172730000|2022-03-25 01:45:30|330.38|327.02|330.24|326.88|330.38|327.02|330.24|326.88|0
1648172740000|2022-03-25 01:45:40|330.31|326.95|330.38|327.02|330.38|327.02|330.31|326.95|0
1648172750000|2022-03-25 01:45:50|330.52|327.16|330.38|327.02|330.52|327.16|330.38|327.02|0
1648172760000|2022-03-25 01:46:00|330.52|327.16|330.52|327.16|330.52|327.16|330.52|327.16|0
1648172780000|2022-03-25 01:46:20|330.38|327.02|330.38|327.02|330.38|327.02|330.38|327.02|0
1648172790000|2022-03-25 01:46:30|330.31|326.95|330.38|327.02|330.38|327.02|330.31|326.95|0
1648172800000|2022-03-25 01:46:40|330.24|326.88|330.24|326.88|330.24|326.88|330.24|326.88|0
1648172820000|2022-03-25 01:47:00|330.11|326.75|330.11|326.75|330.11|326.75|330.11|326.75|0
1648172830000|2022-03-25 01:47:10|330.24|326.88|330.24|326.88|330.24|326.88|330.24|326.88|0
1648172850000|2022-03-25 01:47:30|330.17|326.81|330.24|326.88|330.24|326.88|330.17|326.81|0
1648172860000|2022-03-25 01:47:40|330.11|326.75|330.11|326.75|330.11|326.75|330.11|326.75|0
1648172870000|2022-03-25 01:47:50|329.97|326.61|329.97|326.61|329.97|326.61|329.97|326.61|0
1648172880000|2022-03-25 01:48:00|330.11|326.75|330.11|326.75|330.11|326.75|329.97|326.61|0
1648172890000|2022-03-25 01:48:10|329.97|326.61|329.97|326.61|329.97|326.61|329.97|326.61|0
1648172900000|2022-03-25 01:48:20|330.11|326.75|330.11|326.75|330.11|326.75|330.11|326.75|0
1648172910000|2022-03-25 01:48:30|329.97|326.61|329.97|326.61|329.97|326.61|329.97|326.61|0
1648172920000|2022-03-25 01:48:40|329.9|326.54|329.83|326.47|329.9|326.54|329.83|326.47|0
1648172940000|2022-03-25 01:49:00|329.97|326.61|329.97|326.61|330.03|326.67|329.97|326.61|0
1648172950000|2022-03-25 01:49:10|330.03|326.67|330.03|326.67|330.03|326.67|330.03|326.67|0
1648172960000|2022-03-25 01:49:20|329.97|326.61|329.97|326.61|329.97|326.61|329.97|326.61|0
1648172970000|2022-03-25 01:49:30|329.83|326.47|329.97|326.61|329.97|326.61|329.83|326.47|0
1648172980000|2022-03-25 01:49:40|330.11|326.75|330.11|326.75|330.11|326.75|330.11|326.75|0
1648172990000|2022-03-25 01:49:50|330.1|326.74|330.1|326.74|330.1|326.74|330.1|326.74|0
1648173010000|2022-03-25 01:50:10|329.97|326.61|330.1|326.74|330.1|326.74|329.97|326.61|0
1648173020000|2022-03-25 01:50:20|330.24|326.88|330.31|326.95|330.31|326.95|330.24|326.88|0
1648173030000|2022-03-25 01:50:30|330.24|326.88|330.24|326.88|330.24|326.88|330.24|326.88|0
1648173060000|2022-03-25 01:51:00|330.38|327.02|330.38|327.02|330.38|327.02|330.38|327.02|0
1648173070000|2022-03-25 01:51:10|330.24|326.88|330.44|327.08|330.44|327.08|330.24|326.88|0
1648173080000|2022-03-25 01:51:20|330.51|327.15|330.38|327.02|330.51|327.15|330.38|327.02|0
1648173090000|2022-03-25 01:51:30|330.51|327.15|330.65|327.29|330.65|327.29|330.51|327.15|0
1648173100000|2022-03-25 01:51:40|330.92|327.56|331.33|327.97|331.33|327.97|330.92|327.56|0
1648173110000|2022-03-25 01:51:50|331.2|327.84|332.15|328.79|332.15|328.79|331.2|327.84|0
1648173120000|2022-03-25 01:52:00|332.56|329.2|332.43|329.07|332.56|329.2|332.43|329.07|0
1648173130000|2022-03-25 01:52:10|332.29|328.93|332.29|328.93|332.43|329.07|332.29|328.93|0
1648173140000|2022-03-25 01:52:20|332.43|329.07|332.56|329.2|332.56|329.2|332.43|329.07|0
1648173150000|2022-03-25 01:52:30|332.7|329.34|332.98|329.62|333.11|329.75|332.7|329.34|0
1648173160000|2022-03-25 01:52:40|332.84|329.48|333.45|330.09|333.45|330.09|332.84|329.48|0
1648173170000|2022-03-25 01:52:50|333.39|330.03|333.39|330.03|333.39|330.03|333.39|330.03|0
1648173180000|2022-03-25 01:53:00|333.45|330.09|333.39|330.03|333.45|330.09|333.39|330.03|0
1648173190000|2022-03-25 01:53:10|333.45|330.09|333.39|330.03|333.45|330.09|333.39|330.03|0
1648173200000|2022-03-25 01:53:20|333.52|330.16|334.07|330.71|334.21|330.85|333.52|330.16|0
1648173210000|2022-03-25 01:53:30|333.93|330.57|334.21|330.85|334.21|330.85|333.93|330.57|0
1648173220000|2022-03-25 01:53:40|334.07|330.71|334.07|330.71|334.21|330.85|334.07|330.71|0
1648173230000|2022-03-25 01:53:50|333.93|330.57|334.07|330.71|334.07|330.71|333.93|330.57|0
1648173240000|2022-03-25 01:54:00|334.28|330.92|334.21|330.85|334.28|330.92|334.21|330.85|0
1648173250000|2022-03-25 01:54:10|334.9|331.54|335.86|332.5|335.86|332.5|334.9|331.54|0
1648173260000|2022-03-25 01:54:20|336|332.64|337.24|333.88|337.24|333.88|336|332.64|0
1648173270000|2022-03-25 01:54:30|337.51|334.15|336.82|333.46|337.51|334.15|336.82|333.46|0
1648173280000|2022-03-25 01:54:40|336.69|333.33|336.69|333.33|336.69|333.33|336.41|333.05|0
1648173290000|2022-03-25 01:54:50|336.89|333.53|337.24|333.88|337.38|334.02|336.89|333.53|0
1648173300000|2022-03-25 01:55:00|337.1|333.74|337.38|334.02|337.79|334.43|337.1|333.74|0
1648173310000|2022-03-25 01:55:10|337.1|333.74|336.96|333.6|337.1|333.74|336.82|333.46|0
1648173320000|2022-03-25 01:55:20|336.82|333.46|336.89|333.53|336.89|333.53|336.69|333.33|0
1648173330000|2022-03-25 01:55:30|336.96|333.6|337.1|333.74|337.1|333.74|336.96|333.6|0
1648173340000|2022-03-25 01:55:40|336.96|333.6|336.69|333.33|337.1|333.74|336.69|333.33|0
1648173350000|2022-03-25 01:55:50|336.82|333.46|337.1|333.74|337.1|333.74|336.69|333.33|0
1648173360000|2022-03-25 01:56:00|336.96|333.6|336.96|333.6|337.1|333.74|336.96|333.6|0
1648173370000|2022-03-25 01:56:10|337.1|333.74|337.51|334.15|337.51|334.15|337.1|333.74|0
1648173380000|2022-03-25 01:56:20|337.24|333.88|337.51|334.15|337.51|334.15|337.24|333.88|0
1648173390000|2022-03-25 01:56:30|337.38|334.02|336.69|333.33|337.38|334.02|336.69|333.33|0
1648173410000|2022-03-25 01:56:50|336.27|332.91|336.41|333.05|336.41|333.05|336.27|332.91|0
1648173420000|2022-03-25 01:57:00|336.55|333.19|336.55|333.19|336.55|333.19|336.41|333.05|0
1648173430000|2022-03-25 01:57:10|336.41|333.05|336.13|332.77|336.41|333.05|336.13|332.77|0
1648173440000|2022-03-25 01:57:20|336|332.64|336|332.64|336|332.64|335.86|332.5|0
1648173450000|2022-03-25 01:57:30|335.72|332.36|335.86|332.5|335.92|332.56|335.72|332.36|0
1648173460000|2022-03-25 01:57:40|335.72|332.36|335.72|332.36|335.72|332.36|335.72|332.36|0
1648173470000|2022-03-25 01:57:50|335.65|332.29|335.72|332.36|335.72|332.36|335.58|332.22|0
1648173480000|2022-03-25 01:58:00|335.86|332.5|335.79|332.43|335.86|332.5|335.79|332.43|0
1648173490000|2022-03-25 01:58:10|335.86|332.5|335.86|332.5|335.86|332.5|335.86|332.5|0
1648173500000|2022-03-25 01:58:20|335.92|332.56|335.79|332.43|335.92|332.56|335.79|332.43|0
1648173510000|2022-03-25 01:58:30|335.86|332.5|335.44|332.08|335.86|332.5|335.44|332.08|0
1648173520000|2022-03-25 01:58:40|335.51|332.15|335.51|332.15|335.51|332.15|335.51|332.15|0
1648173530000|2022-03-25 01:58:50|335.44|332.08|335.31|331.95|335.44|332.08|335.31|331.95|0
1648173540000|2022-03-25 01:59:00|335.44|332.08|335.58|332.22|335.72|332.36|335.44|332.08|0
1648173550000|2022-03-25 01:59:10|335.51|332.15|335.58|332.22|335.58|332.22|335.51|332.15|0
1648173560000|2022-03-25 01:59:20|335.72|332.36|335.79|332.43|335.79|332.43|335.65|332.29|0
1648173570000|2022-03-25 01:59:30|335.72|332.36|335.72|332.36|335.72|332.36|335.65|332.29|0
1648173580000|2022-03-25 01:59:40|335.79|332.43|335.79|332.43|335.79|332.43|335.79|332.43|0
1648173590000|2022-03-25 01:59:50|335.86|332.5|335.79|332.43|335.86|332.5|335.79|332.43|0
1648173600000|2022-03-25 02:00:00|335.72|332.36|335.58|332.22|335.72|332.36|335.58|332.22|0
1648173610000|2022-03-25 02:00:10|335.72|332.36|335.72|332.36|335.72|332.36|335.72|332.36|0
1648173630000|2022-03-25 02:00:30|335.58|332.22|335.72|332.36|335.72|332.36|335.58|332.22|0
1648173640000|2022-03-25 02:00:40|335.58|332.22|335.37|332.01|335.58|332.22|335.37|332.01|0
1648173650000|2022-03-25 02:00:50|335.31|331.95|335.31|331.95|335.31|331.95|335.31|331.95|0
1648173660000|2022-03-25 02:01:00|335.58|332.22|335.44|332.08|335.58|332.22|335.37|332.01|0
1648173670000|2022-03-25 02:01:10|335.58|332.22|335.65|332.29|335.72|332.36|335.58|332.22|0
1648173680000|2022-03-25 02:01:20|335.72|332.36|335.72|332.36|335.72|332.36|335.72|332.36|0
1648173690000|2022-03-25 02:01:30|335.44|332.08|335.44|332.08|335.44|332.08|335.44|332.08|0
1648173700000|2022-03-25 02:01:40|335.58|332.22|335.58|332.22|335.58|332.22|335.58|332.22|0
1648173720000|2022-03-25 02:02:00|335.44|332.08|335.31|331.95|335.44|332.08|335.17|331.81|0
1648173730000|2022-03-25 02:02:10|335.23|331.87|335.31|331.95|335.31|331.95|335.17|331.81|0
1648173740000|2022-03-25 02:02:20|335.23|331.87|335.31|331.95|335.31|331.95|335.23|331.87|0
1648173760000|2022-03-25 02:02:40|335.17|331.81|335.31|331.95|335.31|331.95|335.17|331.81|0
1648173770000|2022-03-25 02:02:50|335.44|332.08|335.31|331.95|335.44|332.08|335.31|331.95|0
1648173780000|2022-03-25 02:03:00|335.37|332.01|335.44|332.08|335.65|332.29|335.37|332.01|0
1648173790000|2022-03-25 02:03:10|335.58|332.22|335.58|332.22|335.58|332.22|335.58|332.22|0
1648173800000|2022-03-25 02:03:20|335.44|332.08|335.44|332.08|335.44|332.08|335.44|332.08|0
1648173810000|2022-03-25 02:03:30|335.58|332.22|335.58|332.22|335.58|332.22|335.58|332.22|0
1648173820000|2022-03-25 02:03:40|335.44|332.08|335.44|332.08|335.44|332.08|335.44|332.08|0
1648173830000|2022-03-25 02:03:50|335.3|331.94|335.3|331.94|335.3|331.94|335.3|331.94|0
1648173840000|2022-03-25 02:04:00|335.37|332.01|335.17|331.81|335.37|332.01|335.17|331.81|0
1648173850000|2022-03-25 02:04:10|335.1|331.74|335.17|331.81|335.17|331.81|335.1|331.74|0
1648173860000|2022-03-25 02:04:20|335.23|331.87|335.17|331.81|335.23|331.87|335.03|331.67|0
1648173870000|2022-03-25 02:04:30|335.03|331.67|334.89|331.53|335.03|331.67|334.89|331.53|0
1648173890000|2022-03-25 02:04:50|335.03|331.67|334.82|331.46|335.03|331.67|334.82|331.46|0
1648173900000|2022-03-25 02:05:00|334.75|331.39|334.75|331.39|334.75|331.39|334.75|331.39|0
1648173910000|2022-03-25 02:05:10|334.89|331.53|334.89|331.53|334.89|331.53|334.89|331.53|0
1648173920000|2022-03-25 02:05:20|334.75|331.39|334.89|331.53|334.89|331.53|334.75|331.39|0
1648173930000|2022-03-25 02:05:30|335.03|331.67|335.17|331.81|335.17|331.81|335.03|331.67|0
1648173940000|2022-03-25 02:05:40|335.03|331.67|335.44|332.08|335.44|332.08|335.03|331.67|0
1648173950000|2022-03-25 02:05:50|335.3|331.94|335.23|331.87|335.3|331.94|335.23|331.87|0
1648173960000|2022-03-25 02:06:00|335.17|331.81|335.03|331.67|335.17|331.81|335.03|331.67|0
1648173970000|2022-03-25 02:06:10|335.09|331.73|335.17|331.81|335.3|331.94|335.09|331.73|0
1648173980000|2022-03-25 02:06:20|335.03|331.67|335.17|331.81|335.17|331.81|335.03|331.67|0
1648174000000|2022-03-25 02:06:40|335.09|331.73|335.17|331.81|335.17|331.81|335.09|331.73|0
1648174010000|2022-03-25 02:06:50|335.03|331.67|334.96|331.6|335.03|331.67|334.96|331.6|0
1648174020000|2022-03-25 02:07:00|334.89|331.53|334.89|331.53|334.89|331.53|334.82|331.46|0
1648174030000|2022-03-25 02:07:10|335.03|331.67|335.03|331.67|335.03|331.67|335.03|331.67|0
1648174050000|2022-03-25 02:07:30|334.89|331.53|334.75|331.39|334.89|331.53|334.75|331.39|0
1648174060000|2022-03-25 02:07:40|334.89|331.53|334.89|331.53|334.89|331.53|334.89|331.53|0
1648174070000|2022-03-25 02:07:50|334.82|331.46|334.82|331.46|334.82|331.46|334.82|331.46|0
1648174080000|2022-03-25 02:08:00|334.89|331.53|335.03|331.67|335.03|331.67|334.89|331.53|0
1648174090000|2022-03-25 02:08:10|335.09|331.73|334.89|331.53|335.09|331.73|334.89|331.53|0
1648174100000|2022-03-25 02:08:20|335.03|331.67|334.89|331.53|335.17|331.81|334.89|331.53|0
1648174110000|2022-03-25 02:08:30|335.17|331.81|335.17|331.81|335.17|331.81|335.17|331.81|0
1648174120000|2022-03-25 02:08:40|335.03|331.67|335.03|331.67|335.03|331.67|334.89|331.53|0
1648174130000|2022-03-25 02:08:50|334.89|331.53|334.89|331.53|335.03|331.67|334.89|331.53|0
1648174140000|2022-03-25 02:09:00|334.96|331.6|335.03|331.67|335.03|331.67|334.96|331.6|0
1648174150000|2022-03-25 02:09:10|335.17|331.81|335.17|331.81|335.3|331.94|335.17|331.81|0
1648174160000|2022-03-25 02:09:20|335.3|331.94|335.3|331.94|335.3|331.94|335.3|331.94|0
1648174180000|2022-03-25 02:09:40|335.44|332.08|335.44|332.08|335.44|332.08|335.44|332.08|0
1648174190000|2022-03-25 02:09:50|335.58|332.22|335.58|332.22|335.58|332.22|335.58|332.22|0
1648174200000|2022-03-25 02:10:00|335.37|332.01|335.16|331.8|335.44|332.08|335.16|331.8|0
1648174210000|2022-03-25 02:10:10|335.03|331.67|335.16|331.8|335.16|331.8|335.03|331.67|0
1648174220000|2022-03-25 02:10:20|335.44|332.08|335.44|332.08|335.44|332.08|335.44|332.08|0
1648174230000|2022-03-25 02:10:30|335.3|331.94|335.3|331.94|335.3|331.94|335.3|331.94|0
1648174240000|2022-03-25 02:10:40|335.16|331.8|335.3|331.94|335.3|331.94|335.16|331.8|0
1648174250000|2022-03-25 02:10:50|335.16|331.8|335.3|331.94|335.3|331.94|335.16|331.8|0
1648174260000|2022-03-25 02:11:00|335.16|331.8|335.16|331.8|335.23|331.87|335.16|331.8|0
1648174270000|2022-03-25 02:11:10|335.03|331.67|334.75|331.39|335.03|331.67|334.75|331.39|0
1648174310000|2022-03-25 02:11:50|334.89|331.53|334.89|331.53|334.89|331.53|334.89|331.53|0
1648174320000|2022-03-25 02:12:00|334.96|331.6|334.89|331.53|334.96|331.6|334.89|331.53|0
1648174330000|2022-03-25 02:12:10|334.75|331.39|334.89|331.53|334.89|331.53|334.75|331.39|0
1648174340000|2022-03-25 02:12:20|334.75|331.39|334.75|331.39|334.75|331.39|334.75|331.39|0
1648174360000|2022-03-25 02:12:40|334.89|331.53|334.89|331.53|334.89|331.53|334.89|331.53|0
1648174370000|2022-03-25 02:12:50|334.75|331.39|334.75|331.39|334.75|331.39|334.75|331.39|0
1648174380000|2022-03-25 02:13:00|334.89|331.53|334.75|331.39|334.89|331.53|334.75|331.39|0
1648174390000|2022-03-25 02:13:10|334.61|331.25|334.61|331.25|334.61|331.25|334.61|331.25|0
1648174410000|2022-03-25 02:13:30|334.54|331.18|334.48|331.12|334.54|331.18|334.48|331.12|0
1648174430000|2022-03-25 02:13:50|334.34|330.98|334.34|330.98|334.34|330.98|334.34|330.98|0
1648174450000|2022-03-25 02:14:10|334.2|330.84|334.2|330.84|334.2|330.84|334.2|330.84|0
1648174460000|2022-03-25 02:14:20|334.06|330.7|334.34|330.98|334.34|330.98|334.06|330.7|0
1648174470000|2022-03-25 02:14:30|334.2|330.84|334.2|330.84|334.27|330.91|334.2|330.84|0
1648174480000|2022-03-25 02:14:40|334.27|330.91|334.27|330.91|334.27|330.91|334.27|330.91|0
1648174490000|2022-03-25 02:14:50|334.2|330.84|334.34|330.98|334.34|330.98|334.2|330.84|0
1648174500000|2022-03-25 02:15:00|334.27|330.91|334.34|330.98|334.34|330.98|334.27|330.91|0
1648174520000|2022-03-25 02:15:20|334.48|331.12|334.61|331.25|334.61|331.25|334.48|331.12|0
1648174530000|2022-03-25 02:15:30|334.48|331.12|334.2|330.84|334.48|331.12|334.2|330.84|0
1648174540000|2022-03-25 02:15:40|334.13|330.77|334.13|330.77|334.13|330.77|334.13|330.77|0
1648174550000|2022-03-25 02:15:50|334.2|330.84|334.34|330.98|334.34|330.98|334.2|330.84|0
1648174570000|2022-03-25 02:16:10|334.27|330.91|334.34|330.98|334.34|330.98|334.2|330.84|0
1648174580000|2022-03-25 02:16:20|334.2|330.84|334.2|330.84|334.27|330.91|334.2|330.84|0
1648174590000|2022-03-25 02:16:30|334.06|330.7|334.06|330.7|334.06|330.7|334.06|330.7|0
1648174600000|2022-03-25 02:16:40|334.2|330.84|334.2|330.84|334.2|330.84|334.2|330.84|0
1648174620000|2022-03-25 02:17:00|334.27|330.91|334.34|330.98|334.61|331.25|334.27|330.91|0
1648174630000|2022-03-25 02:17:10|334.47|331.11|334.47|331.11|334.47|331.11|334.4|331.04|0
1648174640000|2022-03-25 02:17:20|334.54|331.18|334.61|331.25|334.61|331.25|334.54|331.18|0
1648174670000|2022-03-25 02:17:50|334.68|331.32|334.68|331.32|334.68|331.32|334.68|331.32|0
1648174680000|2022-03-25 02:18:00|334.75|331.39|334.81|331.45|334.81|331.45|334.75|331.39|0
1648174690000|2022-03-25 02:18:10|334.89|331.53|334.75|331.39|334.89|331.53|334.68|331.32|0
1648174700000|2022-03-25 02:18:20|334.81|331.45|334.81|331.45|334.81|331.45|334.81|331.45|0
1648174710000|2022-03-25 02:18:30|335.02|331.66|335.16|331.8|335.3|331.94|335.02|331.66|0
1648174720000|2022-03-25 02:18:40|335.02|331.66|334.95|331.59|335.02|331.66|334.89|331.53|0
1648174730000|2022-03-25 02:18:50|335.02|331.66|335.02|331.66|335.16|331.8|335.02|331.66|0
1648174740000|2022-03-25 02:19:00|334.89|331.53|335.02|331.66|335.02|331.66|334.89|331.53|0
1648174750000|2022-03-25 02:19:10|334.89|331.53|334.89|331.53|334.89|331.53|334.89|331.53|0
1648174760000|2022-03-25 02:19:20|334.81|331.45|334.95|331.59|334.95|331.59|334.75|331.39|0
1648174770000|2022-03-25 02:19:30|335.02|331.66|335.02|331.66|335.02|331.66|335.02|331.66|0
1648174780000|2022-03-25 02:19:40|334.89|331.53|334.89|331.53|334.95|331.59|334.89|331.53|0
1648174790000|2022-03-25 02:19:50|335.02|331.66|335.02|331.66|335.02|331.66|335.02|331.66|0
1648174800000|2022-03-25 02:20:00|334.89|331.53|334.89|331.53|334.89|331.53|334.89|331.53|0
1648174810000|2022-03-25 02:20:10|334.81|331.45|334.75|331.39|334.81|331.45|334.75|331.39|0
1648174840000|2022-03-25 02:20:40|334.61|331.25|334.47|331.11|334.61|331.25|334.47|331.11|0
1648174850000|2022-03-25 02:20:50|334.61|331.25|334.47|331.11|334.61|331.25|334.47|331.11|0
1648174860000|2022-03-25 02:21:00|334.75|331.39|334.47|331.11|334.75|331.39|334.47|331.11|0
1648174870000|2022-03-25 02:21:10|334.61|331.25|334.61|331.25|334.61|331.25|334.61|331.25|0
1648174880000|2022-03-25 02:21:20|334.68|331.32|334.61|331.25|334.68|331.32|334.61|331.25|0
1648174890000|2022-03-25 02:21:30|334.75|331.39|334.75|331.39|334.75|331.39|334.75|331.39|0
1648174900000|2022-03-25 02:21:40|334.61|331.25|334.61|331.25|334.61|331.25|334.61|331.25|0
1648174910000|2022-03-25 02:21:50|334.75|331.39|334.75|331.39|334.88|331.52|334.75|331.39|0
1648174930000|2022-03-25 02:22:10|334.47|331.11|334.47|331.11|334.47|331.11|334.47|331.11|0
1648174950000|2022-03-25 02:22:30|334.54|331.18|334.61|331.25|334.75|331.39|334.54|331.18|0
1648174960000|2022-03-25 02:22:40|334.68|331.32|334.61|331.25|334.68|331.32|334.61|331.25|0
1648174970000|2022-03-25 02:22:50|334.47|331.11|334.47|331.11|334.47|331.11|334.47|331.11|0
1648174980000|2022-03-25 02:23:00|334.33|330.97|334.33|330.97|334.33|330.97|334.33|330.97|0
1648174990000|2022-03-25 02:23:10|334.47|331.11|334.47|331.11|334.47|331.11|334.4|331.04|0
1648175020000|2022-03-25 02:23:40|334.33|330.97|333.92|330.56|334.33|330.97|333.92|330.56|0
1648175040000|2022-03-25 02:24:00|333.79|330.43|334.06|330.7|334.06|330.7|333.79|330.43|0
1648175050000|2022-03-25 02:24:10|333.92|330.56|334.06|330.7|334.06|330.7|333.92|330.56|0
1648175060000|2022-03-25 02:24:20|333.92|330.56|333.92|330.56|333.92|330.56|333.92|330.56|0
1648175070000|2022-03-25 02:24:30|334.06|330.7|334.06|330.7|334.06|330.7|334.06|330.7|0
1648175080000|2022-03-25 02:24:40|334.2|330.84|334.2|330.84|334.2|330.84|334.2|330.84|0
1648175090000|2022-03-25 02:24:50|334.13|330.77|334.06|330.7|334.13|330.77|333.92|330.56|0
1648175100000|2022-03-25 02:25:00|333.92|330.56|333.78|330.42|333.92|330.56|333.78|330.42|0
1648175110000|2022-03-25 02:25:10|333.65|330.29|333.92|330.56|333.92|330.56|333.65|330.29|0
1648175120000|2022-03-25 02:25:20|333.78|330.42|333.92|330.56|333.92|330.56|333.78|330.42|0
1648175130000|2022-03-25 02:25:30|333.85|330.49|333.78|330.42|333.92|330.56|333.78|330.42|0
1648175140000|2022-03-25 02:25:40|333.85|330.49|333.85|330.49|333.85|330.49|333.85|330.49|0
1648175150000|2022-03-25 02:25:50|333.92|330.56|333.78|330.42|333.92|330.56|333.78|330.42|0
1648175160000|2022-03-25 02:26:00|333.85|330.49|333.78|330.42|333.85|330.49|333.78|330.42|0
1648175170000|2022-03-25 02:26:10|333.92|330.56|333.85|330.49|333.92|330.56|333.85|330.49|0
1648175180000|2022-03-25 02:26:20|333.92|330.56|333.92|330.56|333.92|330.56|333.92|330.56|0
1648175190000|2022-03-25 02:26:30|333.78|330.42|333.78|330.42|333.78|330.42|333.78|330.42|0
1648175200000|2022-03-25 02:26:40|333.65|330.29|333.65|330.29|333.65|330.29|333.65|330.29|0
1648175210000|2022-03-25 02:26:50|333.51|330.15|333.37|330.01|333.51|330.15|333.37|330.01|0
1648175230000|2022-03-25 02:27:10|333.3|329.94|333.3|329.94|333.3|329.94|333.3|329.94|0
1648175240000|2022-03-25 02:27:20|333.37|330.01|333.1|329.74|333.37|330.01|333.1|329.74|0
1648175250000|2022-03-25 02:27:30|332.96|329.6|333.03|329.67|333.1|329.74|332.96|329.6|0
1648175260000|2022-03-25 02:27:40|333.1|329.74|333.1|329.74|333.23|329.87|333.1|329.74|0
1648175270000|2022-03-25 02:27:50|333.23|329.87|333.23|329.87|333.23|329.87|333.23|329.87|0
1648175280000|2022-03-25 02:28:00|333.37|330.01|333.51|330.15|333.51|330.15|333.37|330.01|0
1648175290000|2022-03-25 02:28:10|333.44|330.08|333.44|330.08|333.44|330.08|333.44|330.08|0
1648175300000|2022-03-25 02:28:20|333.51|330.15|333.65|330.29|333.65|330.29|333.51|330.15|0
1648175310000|2022-03-25 02:28:30|333.51|330.15|333.51|330.15|333.51|330.15|333.51|330.15|0
1648175340000|2022-03-25 02:29:00|333.65|330.29|333.37|330.01|333.78|330.42|333.37|330.01|0
1648175350000|2022-03-25 02:29:10|333.3|329.94|333.1|329.74|333.3|329.94|333.1|329.74|0
1648175360000|2022-03-25 02:29:20|333.23|329.87|333.23|329.87|333.23|329.87|333.23|329.87|0
1648175380000|2022-03-25 02:29:40|333.37|330.01|333.23|329.87|333.37|330.01|333.23|329.87|0
1648175390000|2022-03-25 02:29:50|333.16|329.8|333.23|329.87|333.23|329.87|333.16|329.8|0
1648175400000|2022-03-25 02:30:00|333.1|329.74|333.03|329.67|333.1|329.74|333.03|329.67|0
1648175410000|2022-03-25 02:30:10|333.1|329.74|332.96|329.6|333.1|329.74|332.96|329.6|0
1648175420000|2022-03-25 02:30:20|332.89|329.53|333.1|329.74|333.1|329.74|332.89|329.53|0
1648175440000|2022-03-25 02:30:40|333.03|329.67|332.96|329.6|333.1|329.74|332.96|329.6|0
1648175450000|2022-03-25 02:30:50|332.82|329.46|332.82|329.46|332.96|329.6|332.82|329.46|0
1648175460000|2022-03-25 02:31:00|332.96|329.6|332.96|329.6|332.96|329.6|332.96|329.6|0
1648175470000|2022-03-25 02:31:10|333.1|329.74|333.1|329.74|333.1|329.74|333.1|329.74|0
1648175480000|2022-03-25 02:31:20|332.96|329.6|332.96|329.6|332.96|329.6|332.96|329.6|0
1648175500000|2022-03-25 02:31:40|332.82|329.46|332.82|329.46|332.82|329.46|332.82|329.46|0
1648175510000|2022-03-25 02:31:50|332.96|329.6|333.23|329.87|333.23|329.87|332.96|329.6|0
1648175520000|2022-03-25 02:32:00|333.1|329.74|333.23|329.87|333.23|329.87|333.1|329.74|0
1648175530000|2022-03-25 02:32:10|333.1|329.74|333.1|329.74|333.1|329.74|333.1|329.74|0
1648175540000|2022-03-25 02:32:20|333.02|329.66|333.1|329.74|333.1|329.74|332.96|329.6|0
1648175550000|2022-03-25 02:32:30|332.82|329.46|332.89|329.53|332.89|329.53|332.82|329.46|0
1648175560000|2022-03-25 02:32:40|332.96|329.6|332.96|329.6|332.96|329.6|332.96|329.6|0
1648175580000|2022-03-25 02:33:00|332.68|329.32|332.68|329.32|332.68|329.32|332.68|329.32|0
1648175590000|2022-03-25 02:33:10|332.41|329.05|332.27|328.91|332.41|329.05|332.27|328.91|0
1648175600000|2022-03-25 02:33:20|332.34|328.98|332.14|328.78|332.34|328.98|332.14|328.78|0
1648175610000|2022-03-25 02:33:30|332.27|328.91|332.27|328.91|332.27|328.91|332.27|328.91|0
1648175640000|2022-03-25 02:34:00|332.41|329.05|332.41|329.05|332.41|329.05|332.41|329.05|0
1648175650000|2022-03-25 02:34:10|332.68|329.32|332.68|329.32|332.68|329.32|332.68|329.32|0
1648175660000|2022-03-25 02:34:20|332.61|329.25|332.55|329.19|332.61|329.25|332.55|329.19|0
1648175670000|2022-03-25 02:34:30|332.68|329.32|332.68|329.32|332.68|329.32|332.61|329.25|0
1648175680000|2022-03-25 02:34:40|332.75|329.39|332.82|329.46|332.82|329.46|332.68|329.32|0
1648175690000|2022-03-25 02:34:50|332.96|329.6|333.09|329.73|333.09|329.73|332.96|329.6|0
1648175700000|2022-03-25 02:35:00|332.96|329.6|332.96|329.6|332.96|329.6|332.96|329.6|0
1648175710000|2022-03-25 02:35:10|332.68|329.32|332.82|329.46|332.82|329.46|332.68|329.32|0
1648175720000|2022-03-25 02:35:20|332.89|329.53|332.89|329.53|332.89|329.53|332.89|329.53|0
1648175730000|2022-03-25 02:35:30|332.96|329.6|332.96|329.6|332.96|329.6|332.96|329.6|0
1648175740000|2022-03-25 02:35:40|333.09|329.73|333.23|329.87|333.23|329.87|333.09|329.73|0
1648175750000|2022-03-25 02:35:50|333.09|329.73|333.09|329.73|333.23|329.87|333.09|329.73|0
1648175760000|2022-03-25 02:36:00|333.37|330.01|333.37|330.01|333.37|330.01|333.37|330.01|0
1648175770000|2022-03-25 02:36:10|333.3|329.94|333.23|329.87|333.3|329.94|333.23|329.87|0
1648175780000|2022-03-25 02:36:20|333.16|329.8|333.09|329.73|333.16|329.8|333.09|329.73|0
1648175790000|2022-03-25 02:36:30|332.96|329.6|332.82|329.46|332.96|329.6|332.82|329.46|0
1648175800000|2022-03-25 02:36:40|332.68|329.32|332.68|329.32|332.75|329.39|332.68|329.32|0
1648175810000|2022-03-25 02:36:50|332.82|329.46|333.09|329.73|333.09|329.73|332.82|329.46|0
1648175820000|2022-03-25 02:37:00|333.37|330.01|333.37|330.01|333.37|330.01|333.37|330.01|0
1648175830000|2022-03-25 02:37:10|333.64|330.28|333.78|330.42|333.78|330.42|333.64|330.28|0
1648175840000|2022-03-25 02:37:20|333.92|330.56|333.92|330.56|333.92|330.56|333.92|330.56|0
1648175850000|2022-03-25 02:37:30|333.85|330.49|333.92|330.56|333.92|330.56|333.85|330.49|0
1648175860000|2022-03-25 02:37:40|333.78|330.42|333.92|330.56|333.92|330.56|333.78|330.42|0
1648175870000|2022-03-25 02:37:50|333.85|330.49|333.92|330.56|333.92|330.56|333.85|330.49|0
1648175880000|2022-03-25 02:38:00|333.85|330.49|333.78|330.42|333.85|330.49|333.78|330.42|0
1648175890000|2022-03-25 02:38:10|333.92|330.56|333.92|330.56|333.92|330.56|333.78|330.42|0
1648175930000|2022-03-25 02:38:50|334.05|330.69|334.05|330.69|334.05|330.69|333.98|330.62|0
1648175940000|2022-03-25 02:39:00|333.98|330.62|334.05|330.69|334.05|330.69|333.92|330.56|0
1648175950000|2022-03-25 02:39:10|333.98|330.62|334.05|330.69|334.05|330.69|333.98|330.62|0
1648175960000|2022-03-25 02:39:20|334.19|330.83|334.67|331.31|334.67|331.31|334.19|330.83|0
1648175970000|2022-03-25 02:39:30|334.6|331.24|334.53|331.17|334.6|331.24|334.47|331.11|0
1648175980000|2022-03-25 02:39:40|334.47|331.11|334.33|330.97|334.47|331.11|334.33|330.97|0
1648175990000|2022-03-25 02:39:50|334.19|330.83|334.19|330.83|334.19|330.83|334.19|330.83|0
1648176000000|2022-03-25 02:40:00|334.33|330.97|334.33|330.97|334.33|330.97|334.33|330.97|0
1648176010000|2022-03-25 02:40:10|334.47|331.11|334.46|331.1|334.47|331.11|334.46|331.1|0
1648176020000|2022-03-25 02:40:20|334.33|330.97|334.33|330.97|334.33|330.97|334.33|330.97|0
1648176030000|2022-03-25 02:40:30|334.19|330.83|334.12|330.76|334.19|330.83|334.12|330.76|0
1648176040000|2022-03-25 02:40:40|334.05|330.69|334.19|330.83|334.19|330.83|334.05|330.69|0
1648176060000|2022-03-25 02:41:00|334.05|330.69|333.92|330.56|334.05|330.69|333.92|330.56|0
1648176070000|2022-03-25 02:41:10|333.71|330.35|333.71|330.35|333.71|330.35|333.71|330.35|0
1648176080000|2022-03-25 02:41:20|333.78|330.42|333.64|330.28|333.78|330.42|333.64|330.28|0
1648176090000|2022-03-25 02:41:30|333.5|330.14|333.5|330.14|333.5|330.14|333.5|330.14|0
1648176100000|2022-03-25 02:41:40|333.64|330.28|333.78|330.42|333.78|330.42|333.64|330.28|0
1648176110000|2022-03-25 02:41:50|333.64|330.28|333.64|330.28|333.71|330.35|333.64|330.28|0
1648176130000|2022-03-25 02:42:10|333.71|330.35|333.71|330.35|333.71|330.35|333.71|330.35|0
1648176140000|2022-03-25 02:42:20|333.64|330.28|333.78|330.42|333.78|330.42|333.64|330.28|0
1648176160000|2022-03-25 02:42:40|333.64|330.28|333.5|330.14|333.64|330.28|333.5|330.14|0
1648176170000|2022-03-25 02:42:50|333.37|330.01|333.5|330.14|333.5|330.14|333.23|329.87|0
1648176180000|2022-03-25 02:43:00|333.37|330.01|333.37|330.01|333.37|330.01|333.37|330.01|0
1648176190000|2022-03-25 02:43:10|333.23|329.87|333.16|329.8|333.23|329.87|333.16|329.8|0
1648176200000|2022-03-25 02:43:20|333.23|329.87|333.23|329.87|333.23|329.87|333.23|329.87|0
1648176210000|2022-03-25 02:43:30|333.5|330.14|333.43|330.07|333.5|330.14|333.43|330.07|0
1648176220000|2022-03-25 02:43:40|333.5|330.14|333.37|330.01|333.5|330.14|333.37|330.01|0
1648176230000|2022-03-25 02:43:50|333.29|329.93|333.37|330.01|333.37|330.01|333.29|329.93|0
1648176240000|2022-03-25 02:44:00|333.23|329.87|333.37|330.01|333.37|330.01|333.23|329.87|0
1648176250000|2022-03-25 02:44:10|333.23|329.87|333.23|329.87|333.23|329.87|333.23|329.87|0
1648176260000|2022-03-25 02:44:20|333.29|329.93|333.43|330.07|333.43|330.07|333.29|329.93|0
1648176270000|2022-03-25 02:44:30|333.5|330.14|333.57|330.21|333.64|330.28|333.5|330.14|0
1648176280000|2022-03-25 02:44:40|333.64|330.28|333.64|330.28|333.64|330.28|333.64|330.28|0
1648176290000|2022-03-25 02:44:50|333.57|330.21|333.5|330.14|333.57|330.21|333.5|330.14|0
1648176300000|2022-03-25 02:45:00|333.57|330.21|333.64|330.28|333.64|330.28|333.57|330.21|0
1648176310000|2022-03-25 02:45:10|333.57|330.21|333.64|330.28|333.64|330.28|333.57|330.21|0
1648176320000|2022-03-25 02:45:20|333.78|330.42|333.78|330.42|333.91|330.55|333.7|330.34|0
1648176330000|2022-03-25 02:45:30|333.7|330.34|333.7|330.34|333.7|330.34|333.7|330.34|0
1648176340000|2022-03-25 02:45:40|333.64|330.28|333.5|330.14|333.64|330.28|333.43|330.07|0
1648176350000|2022-03-25 02:45:50|333.43|330.07|333.5|330.14|333.5|330.14|333.43|330.07|0
1648176360000|2022-03-25 02:46:00|333.36|330|333.5|330.14|333.5|330.14|333.36|330|0
1648176370000|2022-03-25 02:46:10|333.43|330.07|333.36|330|333.5|330.14|333.36|330|0
1648176380000|2022-03-25 02:46:20|333.29|329.93|333.29|329.93|333.29|329.93|333.29|329.93|0
1648176390000|2022-03-25 02:46:30|333.23|329.87|333.36|330|333.36|330|333.23|329.87|0
1648176400000|2022-03-25 02:46:40|333.5|330.14|333.36|330|333.5|330.14|333.36|330|0
1648176410000|2022-03-25 02:46:50|333.5|330.14|333.57|330.21|333.57|330.21|333.5|330.14|0
1648176420000|2022-03-25 02:47:00|333.5|330.14|333.64|330.28|333.64|330.28|333.5|330.14|0
1648176430000|2022-03-25 02:47:10|333.78|330.42|333.64|330.28|333.78|330.42|333.64|330.28|0
1648176480000|2022-03-25 02:48:00|333.5|330.14|333.64|330.28|333.64|330.28|333.5|330.14|0
1648176490000|2022-03-25 02:48:10|333.5|330.14|333.5|330.14|333.5|330.14|333.5|330.14|0
1648176500000|2022-03-25 02:48:20|333.57|330.21|333.5|330.14|333.57|330.21|333.5|330.14|0
1648176520000|2022-03-25 02:48:40|333.43|330.07|333.36|330|333.43|330.07|333.36|330|0
1648176530000|2022-03-25 02:48:50|333.23|329.87|333.29|329.93|333.29|329.93|333.23|329.87|0
1648176540000|2022-03-25 02:49:00|333.36|330|333.29|329.93|333.36|330|333.29|329.93|0
1648176550000|2022-03-25 02:49:10|333.23|329.87|333.36|330|333.36|330|333.23|329.87|0
1648176560000|2022-03-25 02:49:20|333.29|329.93|333.29|329.93|333.29|329.93|333.29|329.93|0
1648176570000|2022-03-25 02:49:30|333.36|330|333.36|330|333.36|330|333.36|330|0
1648176590000|2022-03-25 02:49:50|333.5|330.14|333.5|330.14|333.5|330.14|333.5|330.14|0
1648176600000|2022-03-25 02:50:00|333.64|330.28|333.77|330.41|333.77|330.41|333.64|330.28|0
1648176610000|2022-03-25 02:50:10|333.64|330.28|333.23|329.87|333.64|330.28|333.23|329.87|0
1648176630000|2022-03-25 02:50:30|333.09|329.73|333.09|329.73|333.09|329.73|333.09|329.73|0
1648176640000|2022-03-25 02:50:40|333.15|329.79|333.23|329.87|333.23|329.87|333.15|329.79|0
1648176660000|2022-03-25 02:51:00|333.15|329.79|333.09|329.73|333.15|329.79|333.09|329.73|0
1648176670000|2022-03-25 02:51:10|333.36|330|333.36|330|333.36|330|333.36|330|0
1648176700000|2022-03-25 02:51:40|333.5|330.14|333.36|330|333.5|330.14|333.36|330|0
1648176710000|2022-03-25 02:51:50|333.5|330.14|333.5|330.14|333.5|330.14|333.5|330.14|0
1648176720000|2022-03-25 02:52:00|333.64|330.28|333.64|330.28|333.64|330.28|333.64|330.28|0
1648176740000|2022-03-25 02:52:20|333.77|330.41|333.77|330.41|333.77|330.41|333.64|330.28|0
1648176750000|2022-03-25 02:52:30|333.64|330.28|333.64|330.28|333.64|330.28|333.64|330.28|0
1648176770000|2022-03-25 02:52:50|333.77|330.41|334.05|330.69|334.05|330.69|333.77|330.41|0
1648176780000|2022-03-25 02:53:00|334.18|330.82|334.05|330.69|334.18|330.82|334.05|330.69|0
1648176790000|2022-03-25 02:53:10|333.91|330.55|333.98|330.62|333.98|330.62|333.91|330.55|0
1648176800000|2022-03-25 02:53:20|333.91|330.55|333.98|330.62|333.98|330.62|333.91|330.55|0
1648176810000|2022-03-25 02:53:30|333.91|330.55|333.91|330.55|333.91|330.55|333.91|330.55|0
1648176840000|2022-03-25 02:54:00|333.77|330.41|333.5|330.14|333.77|330.41|333.5|330.14|0
1648176850000|2022-03-25 02:54:10|333.64|330.28|333.77|330.41|333.77|330.41|333.64|330.28|0
1648176860000|2022-03-25 02:54:20|333.64|330.28|333.64|330.28|333.64|330.28|333.64|330.28|0
1648176900000|2022-03-25 02:55:00|333.56|330.2|333.56|330.2|333.56|330.2|333.56|330.2|0
1648176910000|2022-03-25 02:55:10|333.43|330.07|333.36|330|333.43|330.07|333.36|330|0
1648176920000|2022-03-25 02:55:20|333.43|330.07|333.5|330.14|333.5|330.14|333.43|330.07|0
1648176930000|2022-03-25 02:55:30|333.63|330.27|333.63|330.27|333.63|330.27|333.63|330.27|0
1648176940000|2022-03-25 02:55:40|333.77|330.41|333.84|330.48|333.84|330.48|333.77|330.41|0
1648176950000|2022-03-25 02:55:50|333.91|330.55|333.91|330.55|333.91|330.55|333.91|330.55|0
1648176970000|2022-03-25 02:56:10|334.18|330.82|334.32|330.96|334.32|330.96|334.18|330.82|0
1648176980000|2022-03-25 02:56:20|334.18|330.82|334.32|330.96|334.32|330.96|334.18|330.82|0
1648177000000|2022-03-25 02:56:40|334.25|330.89|334.11|330.75|334.25|330.89|334.11|330.75|0
1648177010000|2022-03-25 02:56:50|334.05|330.69|333.97|330.61|334.05|330.69|333.97|330.61|0
1648177020000|2022-03-25 02:57:00|334.05|330.69|333.91|330.55|334.05|330.69|333.91|330.55|0
1648177040000|2022-03-25 02:57:20|334.05|330.69|334.05|330.69|334.05|330.69|334.05|330.69|0
1648177060000|2022-03-25 02:57:40|333.97|330.61|333.97|330.61|333.97|330.61|333.97|330.61|0
1648177070000|2022-03-25 02:57:50|333.91|330.55|333.91|330.55|333.91|330.55|333.91|330.55|0
1648177080000|2022-03-25 02:58:00|333.77|330.41|333.91|330.55|333.91|330.55|333.77|330.41|0
1648177100000|2022-03-25 02:58:20|333.97|330.61|333.97|330.61|333.97|330.61|333.97|330.61|0
1648177110000|2022-03-25 02:58:30|333.91|330.55|334.05|330.69|334.05|330.69|333.91|330.55|0
1648177120000|2022-03-25 02:58:40|333.91|330.55|334.18|330.82|334.18|330.82|333.91|330.55|0
1648177140000|2022-03-25 02:59:00|334.32|330.96|334.32|330.96|334.32|330.96|334.32|330.96|0
1648177150000|2022-03-25 02:59:10|334.18|330.82|334.32|330.96|334.32|330.96|334.18|330.82|0
1648177170000|2022-03-25 02:59:30|334.25|330.89|334.32|330.96|334.32|330.96|334.18|330.82|0
1648177180000|2022-03-25 02:59:40|334.18|330.82|334.18|330.82|334.18|330.82|334.18|330.82|0
1648177190000|2022-03-25 02:59:50|334.25|330.89|334.25|330.89|334.25|330.89|334.25|330.89|0
1648177200000|2022-03-25 03:00:00|334.32|330.96|334.32|330.96|334.32|330.96|334.18|330.82|0
1648177210000|2022-03-25 03:00:10|334.18|330.82|334.04|330.68|334.18|330.82|334.04|330.68|0
1648177220000|2022-03-25 03:00:20|333.91|330.55|333.91|330.55|333.91|330.55|333.91|330.55|0
1648177230000|2022-03-25 03:00:30|334.18|330.82|334.32|330.96|334.32|330.96|334.18|330.82|0
1648177240000|2022-03-25 03:00:40|334.39|331.03|334.39|331.03|334.39|331.03|334.39|331.03|0
1648177250000|2022-03-25 03:00:50|334.46|331.1|334.46|331.1|334.59|331.23|334.46|331.1|0
1648177260000|2022-03-25 03:01:00|334.52|331.16|334.52|331.16|334.52|331.16|334.46|331.1|0
1648177270000|2022-03-25 03:01:10|334.46|331.1|334.46|331.1|334.52|331.16|334.46|331.1|0
1648177280000|2022-03-25 03:01:20|334.32|330.96|334.32|330.96|334.46|331.1|334.32|330.96|0
1648177290000|2022-03-25 03:01:30|334.46|331.1|334.46|331.1|334.46|331.1|334.46|331.1|0
1648177310000|2022-03-25 03:01:50|334.32|330.96|334.38|331.02|334.38|331.02|334.32|330.96|0
1648177320000|2022-03-25 03:02:00|334.32|330.96|334.46|331.1|334.46|331.1|334.32|330.96|0
1648177330000|2022-03-25 03:02:10|334.38|331.02|334.32|330.96|334.38|331.02|334.32|330.96|0
1648177340000|2022-03-25 03:02:20|334.18|330.82|334.18|330.82|334.18|330.82|334.18|330.82|0
1648177370000|2022-03-25 03:02:50|334.32|330.96|334.32|330.96|334.32|330.96|334.32|330.96|0
1648177380000|2022-03-25 03:03:00|334.18|330.82|334.18|330.82|334.18|330.82|334.18|330.82|0
1648177390000|2022-03-25 03:03:10|334.04|330.68|333.97|330.61|334.04|330.68|333.97|330.61|0
1648177400000|2022-03-25 03:03:20|333.91|330.55|334.25|330.89|334.25|330.89|333.83|330.47|0
1648177410000|2022-03-25 03:03:30|334.18|330.82|334.25|330.89|334.25|330.89|334.11|330.75|0
1648177420000|2022-03-25 03:03:40|334.32|330.96|334.18|330.82|334.32|330.96|334.18|330.82|0
1648177430000|2022-03-25 03:03:50|334.11|330.75|334.18|330.82|334.18|330.82|334.11|330.75|0
1648177440000|2022-03-25 03:04:00|334.32|330.96|334.25|330.89|334.32|330.96|334.25|330.89|0
1648177450000|2022-03-25 03:04:10|334.32|330.96|334.32|330.96|334.32|330.96|334.18|330.82|0
1648177460000|2022-03-25 03:04:20|334.46|331.1|334.46|331.1|334.59|331.23|334.46|331.1|0
1648177470000|2022-03-25 03:04:30|334.45|331.09|334.45|331.09|334.45|331.09|334.45|331.09|0
1648177490000|2022-03-25 03:04:50|334.59|331.23|334.59|331.23|334.59|331.23|334.59|331.23|0
1648177500000|2022-03-25 03:05:00|334.45|331.09|334.45|331.09|334.45|331.09|334.45|331.09|0
1648177510000|2022-03-25 03:05:10|334.38|331.02|334.32|330.96|334.38|331.02|334.32|330.96|0
1648177520000|2022-03-25 03:05:20|334.38|331.02|334.45|331.09|334.45|331.09|334.32|330.96|0
1648177540000|2022-03-25 03:05:40|334.59|331.23|334.59|331.23|334.59|331.23|334.59|331.23|0
1648177550000|2022-03-25 03:05:50|334.73|331.37|334.59|331.23|334.73|331.37|334.59|331.23|0
1648177560000|2022-03-25 03:06:00|334.66|331.3|334.66|331.3|334.66|331.3|334.66|331.3|0
1648177570000|2022-03-25 03:06:10|334.59|331.23|334.59|331.23|334.59|331.23|334.59|331.23|0
1648177580000|2022-03-25 03:06:20|334.73|331.37|334.73|331.37|334.73|331.37|334.73|331.37|0
1648177600000|2022-03-25 03:06:40|334.59|331.23|334.73|331.37|334.73|331.37|334.59|331.23|0
1648177610000|2022-03-25 03:06:50|334.87|331.51|334.87|331.51|334.87|331.51|334.87|331.51|0
1648177620000|2022-03-25 03:07:00|335|331.64|335|331.64|335.14|331.78|335|331.64|0
1648177630000|2022-03-25 03:07:10|334.87|331.51|335|331.64|335|331.64|334.87|331.51|0
1648177640000|2022-03-25 03:07:20|334.87|331.51|334.87|331.51|334.87|331.51|334.79|331.43|0
1648177650000|2022-03-25 03:07:30|334.73|331.37|334.73|331.37|334.73|331.37|334.73|331.37|0
1648177660000|2022-03-25 03:07:40|334.66|331.3|334.73|331.37|334.73|331.37|334.66|331.3|0
1648177670000|2022-03-25 03:07:50|334.59|331.23|334.73|331.37|334.73|331.37|334.59|331.23|0
1648177680000|2022-03-25 03:08:00|334.59|331.23|334.59|331.23|334.73|331.37|334.59|331.23|0
1648177750000|2022-03-25 03:09:10|334.45|331.09|334.59|331.23|334.59|331.23|334.45|331.09|0
1648177760000|2022-03-25 03:09:20|334.45|331.09|334.32|330.96|334.45|331.09|334.32|330.96|0
1648177780000|2022-03-25 03:09:40|334.38|331.02|334.45|331.09|334.45|331.09|334.38|331.02|0
1648177790000|2022-03-25 03:09:50|334.38|331.02|334.18|330.82|334.38|331.02|334.18|330.82|0
1648177800000|2022-03-25 03:10:00|334.04|330.68|334.04|330.68|334.04|330.68|334.04|330.68|0
1648177820000|2022-03-25 03:10:20|333.63|330.27|333.9|330.54|333.9|330.54|333.49|330.13|0
1648177830000|2022-03-25 03:10:30|334.04|330.68|333.97|330.61|334.04|330.68|333.97|330.61|0
1648177840000|2022-03-25 03:10:40|334.04|330.68|333.9|330.54|334.04|330.68|333.9|330.54|0
1648177850000|2022-03-25 03:10:50|333.77|330.41|333.77|330.41|333.77|330.41|333.77|330.41|0
1648177860000|2022-03-25 03:11:00|333.63|330.27|332.94|329.58|333.63|330.27|332.94|329.58|0
1648177870000|2022-03-25 03:11:10|333.08|329.72|333.22|329.86|333.22|329.86|333.08|329.72|0
1648177880000|2022-03-25 03:11:20|333.35|329.99|333.22|329.86|333.35|329.99|333.22|329.86|0
1648177890000|2022-03-25 03:11:30|333.28|329.92|333.15|329.79|333.28|329.92|333.15|329.79|0
1648177900000|2022-03-25 03:11:40|333.08|329.72|333.22|329.86|333.22|329.86|332.94|329.58|0
1648177910000|2022-03-25 03:11:50|333.49|330.13|333.22|329.86|333.49|330.13|333.22|329.86|0
1648177920000|2022-03-25 03:12:00|333.15|329.79|333.08|329.72|333.22|329.86|333.08|329.72|0
1648177930000|2022-03-25 03:12:10|333.22|329.86|333.49|330.13|333.49|330.13|333.22|329.86|0
1648177940000|2022-03-25 03:12:20|333.22|329.86|333.35|329.99|333.35|329.99|333.22|329.86|0
1648177950000|2022-03-25 03:12:30|333.56|330.2|333.63|330.27|333.63|330.27|333.56|330.2|0
1648177960000|2022-03-25 03:12:40|333.56|330.2|333.35|329.99|333.56|330.2|333.35|329.99|0
1648177970000|2022-03-25 03:12:50|333.28|329.92|333.35|329.99|333.35|329.99|333.28|329.92|0
1648177980000|2022-03-25 03:13:00|333.49|330.13|333.35|329.99|333.49|330.13|333.35|329.99|0
1648177990000|2022-03-25 03:13:10|333.42|330.06|333.49|330.13|333.49|330.13|333.42|330.06|0
1648178000000|2022-03-25 03:13:20|333.56|330.2|333.42|330.06|333.56|330.2|333.35|329.99|0
1648178010000|2022-03-25 03:13:30|333.35|329.99|333.35|329.99|333.49|330.13|333.35|329.99|0
1648178020000|2022-03-25 03:13:40|333.49|330.13|333.49|330.13|333.49|330.13|333.49|330.13|0
1648178030000|2022-03-25 03:13:50|333.63|330.27|333.49|330.13|333.63|330.27|333.49|330.13|0
1648178040000|2022-03-25 03:14:00|333.35|329.99|333.56|330.2|333.56|330.2|333.35|329.99|0
1648178050000|2022-03-25 03:14:10|333.49|330.13|333.49|330.13|333.49|330.13|333.49|330.13|0
1648178060000|2022-03-25 03:14:20|333.63|330.27|333.63|330.27|333.63|330.27|333.63|330.27|0
1648178070000|2022-03-25 03:14:30|333.49|330.13|333.56|330.2|333.63|330.27|333.49|330.13|0
1648178080000|2022-03-25 03:14:40|333.35|329.99|333.49|330.13|333.49|330.13|333.28|329.92|0
1648178100000|2022-03-25 03:15:00|333.42|330.06|333.49|330.13|333.49|330.13|333.42|330.06|0
1648178110000|2022-03-25 03:15:10|333.35|329.99|333.35|329.99|333.35|329.99|333.35|329.99|0
1648178120000|2022-03-25 03:15:20|333.42|330.06|333.42|330.06|333.49|330.13|333.42|330.06|0
1648178130000|2022-03-25 03:15:30|333.35|329.99|333.35|329.99|333.35|329.99|333.35|329.99|0
1648178140000|2022-03-25 03:15:40|333.49|330.13|333.28|329.92|333.49|330.13|333.28|329.92|0
1648178150000|2022-03-25 03:15:50|333.35|329.99|333.35|329.99|333.35|329.99|333.35|329.99|0
1648178160000|2022-03-25 03:16:00|333.49|330.13|333.49|330.13|333.49|330.13|333.42|330.06|0
1648178180000|2022-03-25 03:16:20|333.35|329.99|333.35|329.99|333.35|329.99|333.35|329.99|0
1648178190000|2022-03-25 03:16:30|333.28|329.92|333.35|329.99|333.35|329.99|333.28|329.92|0
1648178200000|2022-03-25 03:16:40|333.21|329.85|333.21|329.85|333.21|329.85|333.21|329.85|0
1648178220000|2022-03-25 03:17:00|333.35|329.99|333.35|329.99|333.35|329.99|333.35|329.99|0
1648178240000|2022-03-25 03:17:20|333.42|330.06|333.42|330.06|333.42|330.06|333.42|330.06|0
1648178250000|2022-03-25 03:17:30|333.49|330.13|333.63|330.27|333.63|330.27|333.49|330.13|0
1648178260000|2022-03-25 03:17:40|333.49|330.13|333.49|330.13|333.49|330.13|333.49|330.13|0
1648178280000|2022-03-25 03:18:00|333.35|329.99|333.35|329.99|333.42|330.06|333.35|329.99|0
1648178290000|2022-03-25 03:18:10|333.08|329.72|333.08|329.72|333.08|329.72|333.08|329.72|0
1648178300000|2022-03-25 03:18:20|333.01|329.65|333.01|329.65|333.01|329.65|333.01|329.65|0
1648178310000|2022-03-25 03:18:30|333.08|329.72|333.08|329.72|333.08|329.72|333.08|329.72|0
1648178320000|2022-03-25 03:18:40|333.14|329.78|333.14|329.78|333.14|329.78|333.14|329.78|0
1648178330000|2022-03-25 03:18:50|333.08|329.72|333.08|329.72|333.08|329.72|333.08|329.72|0
1648178340000|2022-03-25 03:19:00|333.14|329.78|333.08|329.72|333.21|329.85|333.08|329.72|0
1648178350000|2022-03-25 03:19:10|333.01|329.65|333.08|329.72|333.08|329.72|333.01|329.65|0
1648178360000|2022-03-25 03:19:20|332.94|329.58|333.08|329.72|333.08|329.72|332.94|329.58|0
1648178370000|2022-03-25 03:19:30|333.14|329.78|333.21|329.85|333.21|329.85|333.14|329.78|0
1648178390000|2022-03-25 03:19:50|332.94|329.58|332.8|329.44|332.94|329.58|332.8|329.44|0
1648178400000|2022-03-25 03:20:00|332.73|329.37|332.25|328.89|332.8|329.44|332.25|328.89|0
1648178410000|2022-03-25 03:20:10|332.53|329.17|332.53|329.17|332.53|329.17|332.53|329.17|0
1648178420000|2022-03-25 03:20:20|332.39|329.03|332.39|329.03|332.39|329.03|332.39|329.03|0
1648178430000|2022-03-25 03:20:30|332.53|329.17|332.32|328.96|332.53|329.17|332.25|328.89|0
1648178440000|2022-03-25 03:20:40|332.25|328.89|332.25|328.89|332.25|328.89|332.25|328.89|0
1648178460000|2022-03-25 03:21:00|332.39|329.03|332.39|329.03|332.39|329.03|332.39|329.03|0
1648178470000|2022-03-25 03:21:10|332.18|328.82|332.18|328.82|332.18|328.82|332.18|328.82|0
1648178480000|2022-03-25 03:21:20|332.25|328.89|332.39|329.03|332.39|329.03|332.25|328.89|0
1648178510000|2022-03-25 03:21:50|332.32|328.96|332.39|329.03|332.39|329.03|332.25|328.89|0
1648178520000|2022-03-25 03:22:00|332.25|328.89|332.39|329.03|332.39|329.03|332.25|328.89|0
1648178530000|2022-03-25 03:22:10|332.53|329.17|332.53|329.17|332.53|329.17|332.53|329.17|0
1648178540000|2022-03-25 03:22:20|332.39|329.03|332.53|329.17|332.53|329.17|332.39|329.03|0
1648178550000|2022-03-25 03:22:30|332.39|329.03|332.39|329.03|332.39|329.03|332.39|329.03|0
1648178560000|2022-03-25 03:22:40|332.25|328.89|332.25|328.89|332.25|328.89|332.25|328.89|0
1648178570000|2022-03-25 03:22:50|332.32|328.96|332.25|328.89|332.39|329.03|332.25|328.89|0
1648178580000|2022-03-25 03:23:00|332.32|328.96|332.39|329.03|332.39|329.03|332.25|328.89|0
1648178590000|2022-03-25 03:23:10|332.32|328.96|332.12|328.76|332.32|328.96|332.12|328.76|0
1648178610000|2022-03-25 03:23:30|331.98|328.62|331.98|328.62|331.98|328.62|331.98|328.62|0
1648178630000|2022-03-25 03:23:50|332.12|328.76|332.12|328.76|332.12|328.76|332.12|328.76|0
1648178640000|2022-03-25 03:24:00|331.98|328.62|332.25|328.89|332.25|328.89|331.98|328.62|0
1648178650000|2022-03-25 03:24:10|332.39|329.03|332.25|328.89|332.39|329.03|332.25|328.89|0
1648178660000|2022-03-25 03:24:20|332.39|329.03|332.32|328.96|332.39|329.03|332.25|328.89|0
1648178670000|2022-03-25 03:24:30|332.25|328.89|332.32|328.96|332.39|329.03|332.25|328.89|0
1648178680000|2022-03-25 03:24:40|332.39|329.03|332.59|329.23|332.59|329.23|332.39|329.03|0
1648178690000|2022-03-25 03:24:50|332.53|329.17|332.53|329.17|332.53|329.17|332.53|329.17|0
1648178700000|2022-03-25 03:25:00|332.39|329.03|332.66|329.3|332.66|329.3|332.39|329.03|0
1648178730000|2022-03-25 03:25:30|332.8|329.44|332.94|329.58|332.94|329.58|332.8|329.44|0
1648178740000|2022-03-25 03:25:40|332.87|329.51|333.07|329.71|333.07|329.71|332.87|329.51|0
1648178760000|2022-03-25 03:26:00|332.94|329.58|332.8|329.44|332.94|329.58|332.8|329.44|0
1648178780000|2022-03-25 03:26:20|332.94|329.58|332.66|329.3|332.94|329.58|332.66|329.3|0
1648178800000|2022-03-25 03:26:40|332.73|329.37|332.66|329.3|332.73|329.37|332.66|329.3|0
1648178810000|2022-03-25 03:26:50|332.53|329.17|332.53|329.17|332.59|329.23|332.53|329.17|0
1648178820000|2022-03-25 03:27:00|332.66|329.3|332.66|329.3|332.66|329.3|332.66|329.3|0
1648178840000|2022-03-25 03:27:20|332.53|329.17|332.52|329.16|332.53|329.17|332.52|329.16|0
1648178850000|2022-03-25 03:27:30|332.39|329.03|332.45|329.09|332.45|329.09|332.39|329.03|0
1648178860000|2022-03-25 03:27:40|332.39|329.03|332.66|329.3|332.66|329.3|332.39|329.03|0
1648178880000|2022-03-25 03:28:00|332.59|329.23|332.66|329.3|332.66|329.3|332.59|329.23|0
1648178900000|2022-03-25 03:28:20|332.52|329.16|332.52|329.16|332.52|329.16|332.52|329.16|0
1648178930000|2022-03-25 03:28:50|332.39|329.03|332.39|329.03|332.39|329.03|332.39|329.03|0
1648178940000|2022-03-25 03:29:00|332.32|328.96|332.32|328.96|332.52|329.16|332.32|328.96|0
1648178950000|2022-03-25 03:29:10|332.25|328.89|332.52|329.16|332.52|329.16|332.25|328.89|0
1648178960000|2022-03-25 03:29:20|332.59|329.23|332.66|329.3|332.66|329.3|332.59|329.23|0
1648178970000|2022-03-25 03:29:30|332.59|329.23|332.52|329.16|332.59|329.23|332.52|329.16|0
1648178980000|2022-03-25 03:29:40|332.66|329.3|332.66|329.3|332.66|329.3|332.66|329.3|0
1648178990000|2022-03-25 03:29:50|332.52|329.16|332.25|328.89|332.52|329.16|332.25|328.89|0
1648179000000|2022-03-25 03:30:00|332.39|329.03|332.52|329.16|332.52|329.16|332.39|329.03|0
1648179010000|2022-03-25 03:30:10|332.39|329.03|332.52|329.16|332.52|329.16|332.39|329.03|0
1648179020000|2022-03-25 03:30:20|332.45|329.09|332.39|329.03|332.45|329.09|332.39|329.03|0
1648179030000|2022-03-25 03:30:30|332.52|329.16|332.8|329.44|332.8|329.44|332.52|329.16|0
1648179040000|2022-03-25 03:30:40|332.66|329.3|332.52|329.16|332.66|329.3|332.52|329.16|0
1648179060000|2022-03-25 03:31:00|332.45|329.09|332.52|329.16|332.52|329.16|332.45|329.09|0
1648179070000|2022-03-25 03:31:10|332.59|329.23|332.52|329.16|332.59|329.23|332.52|329.16|0
1648179080000|2022-03-25 03:31:20|332.59|329.23|332.66|329.3|332.66|329.3|332.59|329.23|0
1648179090000|2022-03-25 03:31:30|332.73|329.37|332.8|329.44|332.8|329.44|332.66|329.3|0
1648179100000|2022-03-25 03:31:40|332.66|329.3|332.52|329.16|332.66|329.3|332.52|329.16|0
1648179120000|2022-03-25 03:32:00|332.39|329.03|332.52|329.16|332.52|329.16|332.39|329.03|0
1648179130000|2022-03-25 03:32:10|332.39|329.03|332.52|329.16|332.52|329.16|332.39|329.03|0
1648179140000|2022-03-25 03:32:20|332.45|329.09|332.52|329.16|332.52|329.16|332.45|329.09|0
1648179150000|2022-03-25 03:32:30|332.39|329.03|332.45|329.09|332.45|329.09|332.39|329.03|0
1648179160000|2022-03-25 03:32:40|332.66|329.3|332.66|329.3|332.66|329.3|332.66|329.3|0
1648179170000|2022-03-25 03:32:50|332.8|329.44|333.07|329.71|333.07|329.71|332.8|329.44|0
1648179180000|2022-03-25 03:33:00|332.93|329.57|332.93|329.57|332.93|329.57|332.93|329.57|0
1648179200000|2022-03-25 03:33:20|333.07|329.71|333.07|329.71|333.07|329.71|333.07|329.71|0
1648179210000|2022-03-25 03:33:30|332.93|329.57|333.07|329.71|333.07|329.71|332.93|329.57|0
1648179220000|2022-03-25 03:33:40|333.14|329.78|333.07|329.71|333.14|329.78|333.07|329.71|0
1648179230000|2022-03-25 03:33:50|333.14|329.78|333.07|329.71|333.14|329.78|333.07|329.71|0
1648179240000|2022-03-25 03:34:00|333.14|329.78|333.07|329.71|333.21|329.85|333.07|329.71|0
1648179250000|2022-03-25 03:34:10|333.14|329.78|333.21|329.85|333.21|329.85|333.14|329.78|0
1648179260000|2022-03-25 03:34:20|333.14|329.78|333.07|329.71|333.21|329.85|333.07|329.71|0
1648179280000|2022-03-25 03:34:40|332.93|329.57|332.93|329.57|332.93|329.57|332.93|329.57|0
1648179290000|2022-03-25 03:34:50|332.86|329.5|332.86|329.5|332.86|329.5|332.86|329.5|0
1648179300000|2022-03-25 03:35:00|332.8|329.44|332.66|329.3|332.8|329.44|332.66|329.3|0
1648179320000|2022-03-25 03:35:20|332.8|329.44|332.8|329.44|332.8|329.44|332.8|329.44|0
1648179330000|2022-03-25 03:35:30|332.86|329.5|332.86|329.5|332.86|329.5|332.8|329.44|0
1648179340000|2022-03-25 03:35:40|332.8|329.44|333.14|329.78|333.14|329.78|332.8|329.44|0
1648179350000|2022-03-25 03:35:50|333.07|329.71|333.07|329.71|333.07|329.71|333.07|329.71|0
1648179370000|2022-03-25 03:36:10|332.93|329.57|332.93|329.57|332.93|329.57|332.93|329.57|0
1648179380000|2022-03-25 03:36:20|332.8|329.44|332.8|329.44|332.8|329.44|332.8|329.44|0
1648179390000|2022-03-25 03:36:30|332.66|329.3|332.66|329.3|332.66|329.3|332.66|329.3|0
1648179400000|2022-03-25 03:36:40|332.59|329.23|332.45|329.09|332.59|329.23|332.45|329.09|0
1648179410000|2022-03-25 03:36:50|332.52|329.16|332.52|329.16|332.52|329.16|332.52|329.16|0
1648179420000|2022-03-25 03:37:00|332.66|329.3|332.66|329.3|332.66|329.3|332.66|329.3|0
1648179430000|2022-03-25 03:37:10|332.72|329.36|332.79|329.43|332.79|329.43|332.66|329.3|0
1648179440000|2022-03-25 03:37:20|332.93|329.57|332.93|329.57|332.93|329.57|332.93|329.57|0
1648179460000|2022-03-25 03:37:40|332.72|329.36|332.66|329.3|332.72|329.36|332.59|329.23|0
1648179470000|2022-03-25 03:37:50|332.72|329.36|332.72|329.36|332.72|329.36|332.72|329.36|0
1648179480000|2022-03-25 03:38:00|332.66|329.3|332.59|329.23|332.66|329.3|332.59|329.23|0
1648179490000|2022-03-25 03:38:10|332.66|329.3|332.52|329.16|332.66|329.3|332.38|329.02|0
1648179500000|2022-03-25 03:38:20|332.38|329.02|332.38|329.02|332.38|329.02|332.38|329.02|0
1648179510000|2022-03-25 03:38:30|332.25|328.89|332.25|328.89|332.31|328.95|332.25|328.89|0
1648179520000|2022-03-25 03:38:40|332.31|328.95|332.31|328.95|332.31|328.95|332.31|328.95|0
1648179530000|2022-03-25 03:38:50|332.38|329.02|332.52|329.16|332.52|329.16|332.38|329.02|0
1648179540000|2022-03-25 03:39:00|332.38|329.02|332.38|329.02|332.38|329.02|332.38|329.02|0
1648179550000|2022-03-25 03:39:10|332.25|328.89|332.25|328.89|332.25|328.89|332.25|328.89|0
1648179570000|2022-03-25 03:39:30|332.38|329.02|332.45|329.09|332.45|329.09|332.38|329.02|0
1648179580000|2022-03-25 03:39:40|332.52|329.16|332.52|329.16|332.52|329.16|332.52|329.16|0
1648179590000|2022-03-25 03:39:50|332.45|329.09|332.38|329.02|332.45|329.09|332.38|329.02|0
1648179600000|2022-03-25 03:40:00|332.45|329.09|332.38|329.02|332.45|329.09|332.38|329.02|0
1648179610000|2022-03-25 03:40:10|332.25|328.89|332.11|328.75|332.25|328.89|332.11|328.75|0
1648179620000|2022-03-25 03:40:20|331.97|328.61|331.56|328.2|332.11|328.75|331.56|328.2|0
1648179630000|2022-03-25 03:40:30|331.42|328.06|331.29|327.93|331.42|328.06|331.29|327.93|0
1648179640000|2022-03-25 03:40:40|331.42|328.06|331.56|328.2|331.56|328.2|331.42|328.06|0
1648179650000|2022-03-25 03:40:50|331.42|328.06|331.56|328.2|331.56|328.2|331.42|328.06|0
1648179660000|2022-03-25 03:41:00|331.42|328.06|331.49|328.13|331.49|328.13|331.42|328.06|0
1648179670000|2022-03-25 03:41:10|331.56|328.2|331.56|328.2|331.56|328.2|331.56|328.2|0
1648179680000|2022-03-25 03:41:20|331.7|328.34|331.76|328.4|331.76|328.4|331.7|328.34|0
1648179690000|2022-03-25 03:41:30|331.83|328.47|331.97|328.61|331.97|328.61|331.83|328.47|0
1648179710000|2022-03-25 03:41:50|331.83|328.47|331.83|328.47|331.83|328.47|331.83|328.47|0
1648179720000|2022-03-25 03:42:00|331.7|328.34|331.7|328.34|331.76|328.4|331.7|328.34|0
1648179740000|2022-03-25 03:42:20|331.56|328.2|331.56|328.2|331.56|328.2|331.56|328.2|0
1648179750000|2022-03-25 03:42:30|331.83|328.47|331.7|328.34|331.97|328.61|331.7|328.34|0
1648179770000|2022-03-25 03:42:50|331.76|328.4|331.76|328.4|331.76|328.4|331.76|328.4|0
1648179780000|2022-03-25 03:43:00|331.7|328.34|331.56|328.2|331.7|328.34|331.56|328.2|0
1648179790000|2022-03-25 03:43:10|331.42|328.06|331.42|328.06|331.42|328.06|331.42|328.06|0
1648179800000|2022-03-25 03:43:20|331.15|327.79|331.08|327.72|331.29|327.93|331.08|327.72|0
1648179810000|2022-03-25 03:43:30|331.15|327.79|331.29|327.93|331.29|327.93|331.15|327.79|0
1648179820000|2022-03-25 03:43:40|331.35|327.99|331.15|327.79|331.35|327.99|331.15|327.79|0
1648179830000|2022-03-25 03:43:50|331.29|327.93|331.29|327.93|331.29|327.93|331.29|327.93|0
1648179850000|2022-03-25 03:44:10|331.42|328.06|331.42|328.06|331.42|328.06|331.42|328.06|0
1648179860000|2022-03-25 03:44:20|331.29|327.93|331.56|328.2|331.56|328.2|331.29|327.93|0
1648179880000|2022-03-25 03:44:40|331.29|327.93|331.35|327.99|331.42|328.06|331.29|327.93|0
1648179890000|2022-03-25 03:44:50|331.42|328.06|331.42|328.06|331.42|328.06|331.35|327.99|0
1648179900000|2022-03-25 03:45:00|331.29|327.93|331.29|327.93|331.42|328.06|331.29|327.93|0
1648179910000|2022-03-25 03:45:10|331.35|327.99|331.29|327.93|331.42|328.06|331.29|327.93|0
1648179920000|2022-03-25 03:45:20|331.35|327.99|331.56|328.2|331.56|328.2|331.35|327.99|0
1648179930000|2022-03-25 03:45:30|331.49|328.13|331.56|328.2|331.56|328.2|331.49|328.13|0
1648179940000|2022-03-25 03:45:40|331.42|328.06|331.35|327.99|331.42|328.06|331.29|327.93|0
1648179950000|2022-03-25 03:45:50|331.42|328.06|331.56|328.2|331.56|328.2|331.42|328.06|0
1648179960000|2022-03-25 03:46:00|331.49|328.13|331.49|328.13|331.49|328.13|331.49|328.13|0
1648179970000|2022-03-25 03:46:10|331.56|328.2|331.49|328.13|331.56|328.2|331.49|328.13|0
1648179980000|2022-03-25 03:46:20|331.56|328.2|331.62|328.26|331.62|328.26|331.56|328.2|0
1648179990000|2022-03-25 03:46:30|331.7|328.34|331.56|328.2|331.7|328.34|331.56|328.2|0
1648180000000|2022-03-25 03:46:40|331.49|328.13|331.49|328.13|331.49|328.13|331.49|328.13|0
1648180010000|2022-03-25 03:46:50|331.42|328.06|331.42|328.06|331.42|328.06|331.42|328.06|0
1648180020000|2022-03-25 03:47:00|331.29|327.93|331.42|328.06|331.42|328.06|331.29|327.93|0
1648180040000|2022-03-25 03:47:20|331.29|327.93|331.29|327.93|331.29|327.93|331.29|327.93|0
1648180050000|2022-03-25 03:47:30|331.42|328.06|331.42|328.06|331.42|328.06|331.42|328.06|0
1648180080000|2022-03-25 03:48:00|331.29|327.93|331.42|328.06|331.42|328.06|331.29|327.93|0
1648180090000|2022-03-25 03:48:10|331.29|327.93|331.15|327.79|331.29|327.93|331.15|327.79|0
1648180100000|2022-03-25 03:48:20|331.01|327.65|330.94|327.58|331.01|327.65|330.94|327.58|0
1648180110000|2022-03-25 03:48:30|331.01|327.65|331.01|327.65|331.01|327.65|331.01|327.65|0
1648180120000|2022-03-25 03:48:40|331.15|327.79|331.15|327.79|331.15|327.79|331.15|327.79|0
1648180130000|2022-03-25 03:48:50|331.01|327.65|331.01|327.65|331.01|327.65|331.01|327.65|0
1648180140000|2022-03-25 03:49:00|330.94|327.58|330.94|327.58|330.94|327.58|330.94|327.58|0
1648180150000|2022-03-25 03:49:10|331.01|327.65|331.01|327.65|331.15|327.79|331.01|327.65|0
1648180160000|2022-03-25 03:49:20|331.08|327.72|331.01|327.65|331.08|327.72|331.01|327.65|0
1648180170000|2022-03-25 03:49:30|330.94|327.58|330.94|327.58|330.94|327.58|330.94|327.58|0
1648180180000|2022-03-25 03:49:40|331.01|327.65|331.08|327.72|331.08|327.72|331.01|327.65|0
1648180190000|2022-03-25 03:49:50|331.15|327.79|331.21|327.85|331.21|327.85|331.15|327.79|0
1648180200000|2022-03-25 03:50:00|331.28|327.92|331.28|327.92|331.28|327.92|331.28|327.92|0
1648180210000|2022-03-25 03:50:10|331.35|327.99|331.42|328.06|331.42|328.06|331.35|327.99|0
1648180230000|2022-03-25 03:50:30|331.49|328.13|331.56|328.2|331.56|328.2|331.49|328.13|0
1648180250000|2022-03-25 03:50:50|331.49|328.13|331.42|328.06|331.56|328.2|331.42|328.06|0
1648180260000|2022-03-25 03:51:00|331.49|328.13|331.49|328.13|331.49|328.13|331.49|328.13|0
1648180270000|2022-03-25 03:51:10|331.56|328.2|331.69|328.33|331.69|328.33|331.56|328.2|0
1648180290000|2022-03-25 03:51:30|331.62|328.26|331.56|328.2|331.62|328.26|331.56|328.2|0
1648180300000|2022-03-25 03:51:40|331.42|328.06|331.42|328.06|331.42|328.06|331.42|328.06|0
1648180310000|2022-03-25 03:51:50|331.15|327.79|331.15|327.79|331.15|327.79|331.15|327.79|0
1648180320000|2022-03-25 03:52:00|331.35|327.99|331.35|327.99|331.42|328.06|331.35|327.99|0
1648180330000|2022-03-25 03:52:10|331.28|327.92|331.42|328.06|331.42|328.06|331.28|327.92|0
1648180360000|2022-03-25 03:52:40|331.28|327.92|331.28|327.92|331.28|327.92|331.21|327.85|0
1648180380000|2022-03-25 03:53:00|331.35|327.99|331.42|328.06|331.42|328.06|331.35|327.99|0
1648180390000|2022-03-25 03:53:10|331.56|328.2|331.49|328.13|331.56|328.2|331.42|328.06|0
1648180400000|2022-03-25 03:53:20|331.42|328.06|331.35|327.99|331.42|328.06|331.35|327.99|0
1648180410000|2022-03-25 03:53:30|331.42|328.06|331.21|327.85|331.42|328.06|331.21|327.85|0
1648180420000|2022-03-25 03:53:40|331.28|327.92|331.21|327.85|331.28|327.92|331.21|327.85|0
1648180430000|2022-03-25 03:53:50|331.28|327.92|331.28|327.92|331.28|327.92|331.28|327.92|0
1648180440000|2022-03-25 03:54:00|331.35|327.99|331.42|328.06|331.42|328.06|331.35|327.99|0
1648180450000|2022-03-25 03:54:10|331.83|328.47|331.69|328.33|331.83|328.47|331.69|328.33|0
1648180460000|2022-03-25 03:54:20|331.76|328.4|331.76|328.4|331.76|328.4|331.76|328.4|0
1648180470000|2022-03-25 03:54:30|331.69|328.33|331.69|328.33|331.69|328.33|331.69|328.33|0
1648180480000|2022-03-25 03:54:40|331.76|328.4|331.69|328.33|331.76|328.4|331.69|328.33|0
1648180490000|2022-03-25 03:54:50|331.76|328.4|331.62|328.26|331.76|328.4|331.62|328.26|0
1648180500000|2022-03-25 03:55:00|331.56|328.2|331.62|328.26|331.69|328.33|331.56|328.2|0
1648180510000|2022-03-25 03:55:10|331.69|328.33|331.69|328.33|331.69|328.33|331.69|328.33|0
1648180530000|2022-03-25 03:55:30|331.83|328.47|331.83|328.47|331.83|328.47|331.83|328.47|0
1648180540000|2022-03-25 03:55:40|331.69|328.33|331.69|328.33|331.69|328.33|331.69|328.33|0
1648180570000|2022-03-25 03:56:10|331.76|328.4|331.69|328.33|331.76|328.4|331.69|328.33|0
1648180580000|2022-03-25 03:56:20|331.76|328.4|331.69|328.33|331.76|328.4|331.69|328.33|0
1648180590000|2022-03-25 03:56:30|331.76|328.4|331.83|328.47|331.83|328.47|331.76|328.4|0
1648180600000|2022-03-25 03:56:40|331.69|328.33|331.69|328.33|331.69|328.33|331.69|328.33|0
1648180610000|2022-03-25 03:56:50|331.76|328.4|331.69|328.33|331.76|328.4|331.69|328.33|0
1648180620000|2022-03-25 03:57:00|331.83|328.47|331.83|328.47|331.83|328.47|331.83|328.47|0
1648180630000|2022-03-25 03:57:10|331.69|328.33|331.69|328.33|331.69|328.33|331.69|328.33|0
1648180670000|2022-03-25 03:57:50|331.83|328.47|331.83|328.47|331.83|328.47|331.83|328.47|0
1648180680000|2022-03-25 03:58:00|331.89|328.53|331.83|328.47|331.96|328.6|331.83|328.47|0
1648180690000|2022-03-25 03:58:10|331.96|328.6|331.83|328.47|331.96|328.6|331.83|328.47|0
1648180700000|2022-03-25 03:58:20|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648180710000|2022-03-25 03:58:30|331.83|328.47|331.96|328.6|331.96|328.6|331.83|328.47|0
1648180720000|2022-03-25 03:58:40|331.89|328.53|331.83|328.47|331.89|328.53|331.83|328.47|0
1648180740000|2022-03-25 03:59:00|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648180750000|2022-03-25 03:59:10|331.89|328.53|332.1|328.74|332.1|328.74|331.83|328.47|0
1648180790000|2022-03-25 03:59:50|332.24|328.88|332.37|329.01|332.37|329.01|332.24|328.88|0
1648180800000|2022-03-25 04:00:00|332.1|328.74|332.17|328.81|332.24|328.88|332.1|328.74|0
1648180810000|2022-03-25 04:00:10|332.24|328.88|332.37|329.01|332.37|329.01|332.24|328.88|0
1648180820000|2022-03-25 04:00:20|332.24|328.88|332.17|328.81|332.24|328.88|332.17|328.81|0
1648180830000|2022-03-25 04:00:30|332.1|328.74|332.1|328.74|332.1|328.74|332.1|328.74|0
1648180840000|2022-03-25 04:00:40|331.96|328.6|331.96|328.6|331.96|328.6|331.96|328.6|0
1648180850000|2022-03-25 04:00:50|332.03|328.67|332.1|328.74|332.1|328.74|332.03|328.67|0
1648180860000|2022-03-25 04:01:00|332.17|328.81|332.24|328.88|332.24|328.88|332.17|328.81|0
1648180870000|2022-03-25 04:01:10|332.17|328.81|332.24|328.88|332.24|328.88|332.17|328.81|0
1648180880000|2022-03-25 04:01:20|332.1|328.74|332.1|328.74|332.1|328.74|332.1|328.74|0
1648180900000|2022-03-25 04:01:40|332.17|328.81|332.17|328.81|332.17|328.81|332.17|328.81|0
1648180910000|2022-03-25 04:01:50|332.24|328.88|332.24|328.88|332.3|328.94|332.24|328.88|0
1648180920000|2022-03-25 04:02:00|332.37|329.01|332.37|329.01|332.37|329.01|332.24|328.88|0
1648180950000|2022-03-25 04:02:30|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648180960000|2022-03-25 04:02:40|332.37|329.01|332.37|329.01|332.44|329.08|332.37|329.01|0
1648180970000|2022-03-25 04:02:50|332.44|329.08|332.51|329.15|332.51|329.15|332.44|329.08|0
1648180980000|2022-03-25 04:03:00|332.65|329.29|332.65|329.29|332.65|329.29|332.65|329.29|0
1648180990000|2022-03-25 04:03:10|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648181020000|2022-03-25 04:03:40|332.65|329.29|332.65|329.29|332.65|329.29|332.65|329.29|0
1648181050000|2022-03-25 04:04:10|332.71|329.35|332.71|329.35|332.71|329.35|332.71|329.35|0
1648181060000|2022-03-25 04:04:20|332.65|329.29|332.65|329.29|332.71|329.35|332.65|329.29|0
1648181100000|2022-03-25 04:05:00|332.78|329.42|332.78|329.42|332.78|329.42|332.65|329.29|0
1648181110000|2022-03-25 04:05:10|332.71|329.35|332.78|329.42|332.78|329.42|332.71|329.35|0
1648181120000|2022-03-25 04:05:20|332.65|329.29|332.65|329.29|332.71|329.35|332.65|329.29|0
1648181140000|2022-03-25 04:05:40|332.71|329.35|332.78|329.42|332.78|329.42|332.71|329.35|0
1648181150000|2022-03-25 04:05:50|332.65|329.29|332.65|329.29|332.65|329.29|332.65|329.29|0
1648181170000|2022-03-25 04:06:10|332.51|329.15|332.57|329.21|332.57|329.21|332.51|329.15|0
1648181180000|2022-03-25 04:06:20|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648181190000|2022-03-25 04:06:30|332.57|329.21|332.51|329.15|332.57|329.21|332.51|329.15|0
1648181210000|2022-03-25 04:06:50|332.37|329.01|332.37|329.01|332.37|329.01|332.37|329.01|0
1648181230000|2022-03-25 04:07:10|332.51|329.15|332.44|329.08|332.51|329.15|332.37|329.01|0
1648181240000|2022-03-25 04:07:20|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648181250000|2022-03-25 04:07:30|332.37|329.01|332.37|329.01|332.37|329.01|332.37|329.01|0
1648181270000|2022-03-25 04:07:50|332.51|329.15|332.51|329.15|332.51|329.15|332.51|329.15|0
1648181280000|2022-03-25 04:08:00|332.57|329.21|332.65|329.29|332.65|329.29|332.57|329.21|0
1648181300000|2022-03-25 04:08:20|332.57|329.21|332.71|329.35|332.71|329.35|332.57|329.21|0
1648181310000|2022-03-25 04:08:30|332.65|329.29|332.64|329.28|332.65|329.29|332.64|329.28|0
1648181320000|2022-03-25 04:08:40|332.57|329.21|332.64|329.28|332.64|329.28|332.57|329.21|0
1648181340000|2022-03-25 04:09:00|332.71|329.35|332.78|329.42|332.78|329.42|332.71|329.35|0
1648181360000|2022-03-25 04:09:20|332.71|329.35|332.78|329.42|332.78|329.42|332.71|329.35|0
1648181390000|2022-03-25 04:09:50|332.71|329.35|332.64|329.28|332.71|329.35|332.64|329.28|0
1648181420000|2022-03-25 04:10:20|332.78|329.42|332.78|329.42|332.78|329.42|332.78|329.42|0
1648181430000|2022-03-25 04:10:30|332.85|329.49|332.92|329.56|332.92|329.56|332.85|329.49|0
1648181450000|2022-03-25 04:10:50|332.85|329.49|332.92|329.56|332.92|329.56|332.85|329.49|0
1648181460000|2022-03-25 04:11:00|332.78|329.42|332.78|329.42|332.78|329.42|332.78|329.42|0
1648181500000|2022-03-25 04:11:40|332.92|329.56|332.92|329.56|332.92|329.56|332.92|329.56|0
1648181510000|2022-03-25 04:11:50|333.6|330.24|333.6|330.24|333.88|330.52|333.6|330.24|0
1648181520000|2022-03-25 04:12:00|333.67|330.31|333.6|330.24|333.67|330.31|333.47|330.11|0
1648181530000|2022-03-25 04:12:10|333.67|330.31|333.6|330.24|333.74|330.38|333.6|330.24|0
1648181540000|2022-03-25 04:12:20|333.47|330.11|333.6|330.24|333.74|330.38|333.47|330.11|0
1648181550000|2022-03-25 04:12:30|333.67|330.31|333.6|330.24|333.67|330.31|333.6|330.24|0
1648181570000|2022-03-25 04:12:50|333.74|330.38|333.6|330.24|333.74|330.38|333.6|330.24|0
1648181580000|2022-03-25 04:13:00|333.74|330.38|333.6|330.24|333.74|330.38|333.6|330.24|0
1648181590000|2022-03-25 04:13:10|333.74|330.38|333.81|330.45|333.81|330.45|333.74|330.38|0
1648181600000|2022-03-25 04:13:20|333.88|330.52|333.74|330.38|333.88|330.52|333.74|330.38|0
1648181610000|2022-03-25 04:13:30|333.6|330.24|333.67|330.31|333.67|330.31|333.6|330.24|0
1648181620000|2022-03-25 04:13:40|333.6|330.24|333.67|330.31|333.67|330.31|333.6|330.24|0
1648181630000|2022-03-25 04:13:50|333.6|330.24|333.67|330.31|333.67|330.31|333.6|330.24|0
1648181640000|2022-03-25 04:14:00|333.74|330.38|333.74|330.38|333.74|330.38|333.74|330.38|0
1648181670000|2022-03-25 04:14:30|333.67|330.31|333.67|330.31|333.67|330.31|333.67|330.31|0
1648181680000|2022-03-25 04:14:40|333.46|330.1|333.33|329.97|333.53|330.17|333.33|329.97|0
1648181710000|2022-03-25 04:15:10|333.05|329.69|333.05|329.69|333.05|329.69|333.05|329.69|0
1648181720000|2022-03-25 04:15:20|333.19|329.83|333.33|329.97|333.33|329.97|333.19|329.83|0
1648181730000|2022-03-25 04:15:30|333.46|330.1|333.46|330.1|333.46|330.1|333.46|330.1|0
1648181740000|2022-03-25 04:15:40|333.33|329.97|333.39|330.03|333.39|330.03|333.33|329.97|0
1648181750000|2022-03-25 04:15:50|333.33|329.97|333.46|330.1|333.46|330.1|333.33|329.97|0
1648181770000|2022-03-25 04:16:10|333.6|330.24|333.6|330.24|333.6|330.24|333.6|330.24|0
1648181800000|2022-03-25 04:16:40|333.46|330.1|333.39|330.03|333.46|330.1|333.39|330.03|0
1648181810000|2022-03-25 04:16:50|333.33|329.97|333.33|329.97|333.33|329.97|333.26|329.9|0
1648181820000|2022-03-25 04:17:00|333.39|330.03|333.33|329.97|333.39|330.03|333.33|329.97|0
1648181840000|2022-03-25 04:17:20|333.26|329.9|333.33|329.97|333.33|329.97|333.26|329.9|0
1648181860000|2022-03-25 04:17:40|333.46|330.1|333.33|329.97|333.46|330.1|333.33|329.97|0
1648181870000|2022-03-25 04:17:50|333.26|329.9|333.26|329.9|333.26|329.9|333.26|329.9|0
1648181880000|2022-03-25 04:18:00|333.33|329.97|333.33|329.97|333.33|329.97|333.33|329.97|0
1648181890000|2022-03-25 04:18:10|333.19|329.83|333.19|329.83|333.19|329.83|333.05|329.69|0
1648181900000|2022-03-25 04:18:20|333.12|329.76|333.05|329.69|333.12|329.76|333.05|329.69|0
1648181930000|2022-03-25 04:18:50|333.12|329.76|333.39|330.03|333.39|330.03|333.12|329.76|0
1648181940000|2022-03-25 04:19:00|333.53|330.17|333.74|330.38|333.74|330.38|333.46|330.1|0
1648181960000|2022-03-25 04:19:20|333.6|330.24|333.74|330.38|333.74|330.38|333.6|330.24|0
1648181970000|2022-03-25 04:19:30|333.8|330.44|333.67|330.31|333.8|330.44|333.67|330.31|0
1648181980000|2022-03-25 04:19:40|333.74|330.38|333.6|330.24|333.74|330.38|333.6|330.24|0
1648182000000|2022-03-25 04:20:00|333.74|330.38|333.74|330.38|333.74|330.38|333.74|330.38|0
1648182010000|2022-03-25 04:20:10|333.8|330.44|333.8|330.44|333.8|330.44|333.8|330.44|0
1648182020000|2022-03-25 04:20:20|333.74|330.38|333.74|330.38|333.74|330.38|333.74|330.38|0
1648182030000|2022-03-25 04:20:30|333.6|330.24|333.74|330.38|333.74|330.38|333.6|330.24|0
1648182040000|2022-03-25 04:20:40|333.8|330.44|333.8|330.44|333.8|330.44|333.74|330.38|0
1648182050000|2022-03-25 04:20:50|333.87|330.51|333.87|330.51|333.87|330.51|333.87|330.51|0
1648182060000|2022-03-25 04:21:00|333.67|330.31|333.6|330.24|333.74|330.38|333.6|330.24|0
1648182080000|2022-03-25 04:21:20|333.46|330.1|333.46|330.1|333.46|330.1|333.46|330.1|0
1648182090000|2022-03-25 04:21:30|333.6|330.24|333.6|330.24|333.6|330.24|333.6|330.24|0
1648182100000|2022-03-25 04:21:40|333.67|330.31|333.6|330.24|333.67|330.31|333.6|330.24|0
1648182140000|2022-03-25 04:22:20|333.74|330.38|333.66|330.3|333.74|330.38|333.66|330.3|0
1648182150000|2022-03-25 04:22:30|333.74|330.38|333.74|330.38|333.74|330.38|333.74|330.38|0
1648182160000|2022-03-25 04:22:40|333.6|330.24|333.6|330.24|333.6|330.24|333.6|330.24|0
1648182170000|2022-03-25 04:22:50|333.46|330.1|333.53|330.17|333.53|330.17|333.46|330.1|0
1648182180000|2022-03-25 04:23:00|333.46|330.1|333.6|330.24|333.6|330.24|333.46|330.1|0
1648182200000|2022-03-25 04:23:20|333.74|330.38|333.6|330.24|333.74|330.38|333.6|330.24|0
1648182210000|2022-03-25 04:23:30|333.66|330.3|333.66|330.3|333.66|330.3|333.66|330.3|0
1648182220000|2022-03-25 04:23:40|333.6|330.24|333.6|330.24|333.6|330.24|333.6|330.24|0
1648182230000|2022-03-25 04:23:50|333.74|330.38|333.6|330.24|333.74|330.38|333.6|330.24|0
1648182240000|2022-03-25 04:24:00|333.46|330.1|333.6|330.24|333.6|330.24|333.46|330.1|0
1648182280000|2022-03-25 04:24:40|333.46|330.1|333.53|330.17|333.53|330.17|333.46|330.1|0
1648182290000|2022-03-25 04:24:50|333.6|330.24|333.6|330.24|333.6|330.24|333.6|330.24|0
1648182300000|2022-03-25 04:25:00|333.74|330.38|333.74|330.38|333.74|330.38|333.74|330.38|0
1648182310000|2022-03-25 04:25:10|333.87|330.51|333.87|330.51|333.87|330.51|333.87|330.51|0
1648182320000|2022-03-25 04:25:20|333.8|330.44|333.87|330.51|333.87|330.51|333.8|330.44|0
1648182350000|2022-03-25 04:25:50|333.73|330.37|333.73|330.37|333.73|330.37|333.73|330.37|0
1648182360000|2022-03-25 04:26:00|333.87|330.51|333.8|330.44|333.87|330.51|333.73|330.37|0
1648182370000|2022-03-25 04:26:10|333.87|330.51|333.87|330.51|333.87|330.51|333.87|330.51|0
1648182380000|2022-03-25 04:26:20|333.94|330.58|334.07|330.71|334.07|330.71|333.94|330.58|0
1648182390000|2022-03-25 04:26:30|334.01|330.65|333.94|330.58|334.01|330.65|333.94|330.58|0
1648182400000|2022-03-25 04:26:40|333.87|330.51|333.87|330.51|333.94|330.58|333.87|330.51|0
1648182430000|2022-03-25 04:27:10|334.01|330.65|334.01|330.65|334.01|330.65|334.01|330.65|0
1648182470000|2022-03-25 04:27:50|334.07|330.71|334.01|330.65|334.07|330.71|334.01|330.65|0
1648182480000|2022-03-25 04:28:00|334.07|330.71|334.15|330.79|334.15|330.79|334.07|330.71|0
1648182490000|2022-03-25 04:28:10|334.21|330.85|334.21|330.85|334.21|330.85|334.15|330.79|0
1648182500000|2022-03-25 04:28:20|334.15|330.79|334.15|330.79|334.15|330.79|334.15|330.79|0
1648182510000|2022-03-25 04:28:30|334.21|330.85|334.28|330.92|334.28|330.92|334.21|330.85|0
1648182520000|2022-03-25 04:28:40|334.21|330.85|334.28|330.92|334.28|330.92|334.21|330.85|0
1648182530000|2022-03-25 04:28:50|334.21|330.85|334.28|330.92|334.28|330.92|334.21|330.85|0
1648182540000|2022-03-25 04:29:00|334.21|330.85|334.21|330.85|334.21|330.85|334.21|330.85|0
1648182550000|2022-03-25 04:29:10|334.15|330.79|334.15|330.79|334.28|330.92|334.15|330.79|0
1648182560000|2022-03-25 04:29:20|334.21|330.85|334.28|330.92|334.28|330.92|334.21|330.85|0
1648182600000|2022-03-25 04:30:00|334.21|330.85|334.14|330.78|334.21|330.85|334.07|330.71|0
1648182610000|2022-03-25 04:30:10|334.28|330.92|334.14|330.78|334.28|330.92|334.14|330.78|0
1648182620000|2022-03-25 04:30:20|334.21|330.85|334.14|330.78|334.21|330.85|334.14|330.78|0
1648182640000|2022-03-25 04:30:40|334.01|330.65|334.01|330.65|334.01|330.65|334.01|330.65|0
1648182660000|2022-03-25 04:31:00|333.94|330.58|334.01|330.65|334.01|330.65|333.87|330.51|0
1648182670000|2022-03-25 04:31:10|334.14|330.78|334.14|330.78|334.14|330.78|334.14|330.78|0
1648182680000|2022-03-25 04:31:20|334.07|330.71|334.01|330.65|334.07|330.71|334.01|330.65|0
1648182690000|2022-03-25 04:31:30|334.07|330.71|334.14|330.78|334.14|330.78|334.07|330.71|0
1648182700000|2022-03-25 04:31:40|334.21|330.85|334.28|330.92|334.28|330.92|334.21|330.85|0
1648182710000|2022-03-25 04:31:50|334.69|331.33|334.28|330.92|334.69|331.33|334.28|330.92|0
1648182750000|2022-03-25 04:32:30|334.14|330.78|334.14|330.78|334.14|330.78|334.14|330.78|0
1648182770000|2022-03-25 04:32:50|334.28|330.92|334.28|330.92|334.28|330.92|334.28|330.92|0
1648182780000|2022-03-25 04:33:00|334.42|331.06|334.42|331.06|334.42|331.06|334.42|331.06|0
1648182800000|2022-03-25 04:33:20|334.35|330.99|334.28|330.92|334.35|330.99|334.28|330.92|0
1648182810000|2022-03-25 04:33:30|334.14|330.78|334.21|330.85|334.21|330.85|334.14|330.78|0
1648182820000|2022-03-25 04:33:40|334.28|330.92|334.28|330.92|334.28|330.92|334.28|330.92|0
1648182830000|2022-03-25 04:33:50|334.14|330.78|334.14|330.78|334.14|330.78|334.14|330.78|0
1648182840000|2022-03-25 04:34:00|334.21|330.85|334.14|330.78|334.21|330.85|334.14|330.78|0
1648182870000|2022-03-25 04:34:30|334.01|330.65|334.14|330.78|334.14|330.78|334.01|330.65|0
1648182890000|2022-03-25 04:34:50|334.01|330.65|334.01|330.65|334.01|330.65|334.01|330.65|0
1648182910000|2022-03-25 04:35:10|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648182920000|2022-03-25 04:35:20|334.01|330.65|334.01|330.65|334.01|330.65|334.01|330.65|0
1648182930000|2022-03-25 04:35:30|334.07|330.71|334.07|330.71|334.07|330.71|334.07|330.71|0
1648182940000|2022-03-25 04:35:40|334.01|330.65|334.01|330.65|334.07|330.71|334.01|330.65|0
1648182950000|2022-03-25 04:35:50|334.07|330.71|334.01|330.65|334.14|330.78|334.01|330.65|0
1648182960000|2022-03-25 04:36:00|334.07|330.71|334.07|330.71|334.14|330.78|334.07|330.71|0
1648182970000|2022-03-25 04:36:10|334.01|330.65|334.01|330.65|334.01|330.65|334.01|330.65|0
1648182980000|2022-03-25 04:36:20|333.93|330.57|333.93|330.57|334|330.64|333.87|330.51|0
1648182990000|2022-03-25 04:36:30|334|330.64|333.93|330.57|334|330.64|333.93|330.57|0
1648183000000|2022-03-25 04:36:40|333.87|330.51|333.87|330.51|333.93|330.57|333.87|330.51|0
1648183010000|2022-03-25 04:36:50|334|330.64|334|330.64|334|330.64|334|330.64|0
1648183030000|2022-03-25 04:37:10|334.07|330.71|334|330.64|334.07|330.71|334|330.64|0
1648183040000|2022-03-25 04:37:20|334.07|330.71|334.14|330.78|334.14|330.78|334.07|330.71|0
1648183060000|2022-03-25 04:37:40|334.28|330.92|334.28|330.92|334.28|330.92|334.28|330.92|0
1648183070000|2022-03-25 04:37:50|334.42|331.06|334.42|331.06|334.42|331.06|334.42|331.06|0
1648183080000|2022-03-25 04:38:00|334.28|330.92|334.14|330.78|334.28|330.92|334.14|330.78|0
1648183090000|2022-03-25 04:38:10|334|330.64|334.14|330.78|334.14|330.78|334|330.64|0
1648183100000|2022-03-25 04:38:20|333.93|330.57|334|330.64|334|330.64|333.93|330.57|0
1648183140000|2022-03-25 04:39:00|333.93|330.57|333.87|330.51|333.93|330.57|333.87|330.51|0
1648183150000|2022-03-25 04:39:10|334|330.64|334|330.64|334|330.64|334|330.64|0
1648183160000|2022-03-25 04:39:20|333.93|330.57|333.87|330.51|333.93|330.57|333.87|330.51|0
1648183170000|2022-03-25 04:39:30|333.93|330.57|334|330.64|334|330.64|333.93|330.57|0
1648183200000|2022-03-25 04:40:00|333.93|330.57|333.93|330.57|333.93|330.57|333.87|330.51|0
1648183210000|2022-03-25 04:40:10|334|330.64|334|330.64|334|330.64|334|330.64|0
1648183220000|2022-03-25 04:40:20|334.14|330.78|334.14|330.78|334.21|330.85|334.14|330.78|0
1648183260000|2022-03-25 04:41:00|334.21|330.85|334.14|330.78|334.21|330.85|334.14|330.78|0
1648183290000|2022-03-25 04:41:30|334.21|330.85|334.21|330.85|334.21|330.85|334.14|330.78|0
1648183300000|2022-03-25 04:41:40|334.28|330.92|334.28|330.92|334.28|330.92|334.28|330.92|0
1648183310000|2022-03-25 04:41:50|334.41|331.05|334.55|331.19|334.55|331.19|334.41|331.05|0
1648183320000|2022-03-25 04:42:00|334.62|331.26|334.62|331.26|334.62|331.26|334.62|331.26|0
1648183330000|2022-03-25 04:42:10|334.83|331.47|334.69|331.33|334.83|331.47|334.69|331.33|0
1648183340000|2022-03-25 04:42:20|334.76|331.4|334.69|331.33|334.76|331.4|334.69|331.33|0
1648183350000|2022-03-25 04:42:30|334.76|331.4|334.76|331.4|334.76|331.4|334.76|331.4|0
1648183360000|2022-03-25 04:42:40|334.69|331.33|334.69|331.33|334.69|331.33|334.69|331.33|0
1648183370000|2022-03-25 04:42:50|334.76|331.4|334.69|331.33|334.76|331.4|334.69|331.33|0
1648183380000|2022-03-25 04:43:00|334.83|331.47|334.83|331.47|334.83|331.47|334.83|331.47|0
1648183400000|2022-03-25 04:43:20|334.96|331.6|334.96|331.6|334.96|331.6|334.96|331.6|0
1648183410000|2022-03-25 04:43:30|334.89|331.53|334.83|331.47|334.96|331.6|334.83|331.47|0
1648183420000|2022-03-25 04:43:40|334.96|331.6|334.96|331.6|334.96|331.6|334.96|331.6|0
1648183430000|2022-03-25 04:43:50|334.69|331.33|334.69|331.33|334.69|331.33|334.69|331.33|0
1648183460000|2022-03-25 04:44:20|334.55|331.19|334.55|331.19|334.55|331.19|334.55|331.19|0
1648183500000|2022-03-25 04:45:00|334.41|331.05|334.41|331.05|334.41|331.05|334.41|331.05|0
1648183510000|2022-03-25 04:45:10|334.34|330.98|334.41|331.05|334.41|331.05|334.34|330.98|0
1648183530000|2022-03-25 04:45:30|334.28|330.92|334.28|330.92|334.28|330.92|334.28|330.92|0
1648183540000|2022-03-25 04:45:40|334.41|331.05|334.41|331.05|334.41|331.05|334.41|331.05|0
1648183560000|2022-03-25 04:46:00|334.55|331.19|334.55|331.19|334.55|331.19|334.41|331.05|0
1648183580000|2022-03-25 04:46:20|334.48|331.12|334.48|331.12|334.48|331.12|334.48|331.12|0
1648183590000|2022-03-25 04:46:30|334.41|331.05|334.55|331.19|334.55|331.19|334.41|331.05|0
1648183610000|2022-03-25 04:46:50|334.48|331.12|334.69|331.33|334.69|331.33|334.48|331.12|0
1648183620000|2022-03-25 04:47:00|334.62|331.26|334.55|331.19|334.69|331.33|334.55|331.19|0
1648183670000|2022-03-25 04:47:50|334.62|331.26|334.62|331.26|334.62|331.26|334.62|331.26|0
1648183680000|2022-03-25 04:48:00|334.55|331.19|334.55|331.19|334.55|331.19|334.55|331.19|0
1648183690000|2022-03-25 04:48:10|334.69|331.33|334.69|331.33|334.69|331.33|334.69|331.33|0
1648183700000|2022-03-25 04:48:20|334.82|331.46|334.96|331.6|334.96|331.6|334.82|331.46|0
1648183740000|2022-03-25 04:49:00|334.89|331.53|334.96|331.6|334.96|331.6|334.82|331.46|0
1648183750000|2022-03-25 04:49:10|335.24|331.88|335.24|331.88|335.24|331.88|335.24|331.88|0
1648183760000|2022-03-25 04:49:20|335.37|332.01|335.1|331.74|335.37|332.01|335.1|331.74|0
1648183770000|2022-03-25 04:49:30|334.96|331.6|334.82|331.46|334.96|331.6|334.82|331.46|0
1648183780000|2022-03-25 04:49:40|334.96|331.6|335.1|331.74|335.1|331.74|334.96|331.6|0
1648183820000|2022-03-25 04:50:20|334.96|331.6|335.1|331.74|335.1|331.74|334.96|331.6|0
1648183840000|2022-03-25 04:50:40|335.24|331.88|335.16|331.8|335.24|331.88|335.16|331.8|0
1648183850000|2022-03-25 04:50:50|335.24|331.88|335.37|332.01|335.37|332.01|335.24|331.88|0
1648183860000|2022-03-25 04:51:00|335.51|332.15|335.51|332.15|335.51|332.15|335.51|332.15|0
1648183870000|2022-03-25 04:51:10|335.37|332.01|335.44|332.08|335.44|332.08|335.37|332.01|0
1648183880000|2022-03-25 04:51:20|335.51|332.15|335.51|332.15|335.51|332.15|335.51|332.15|0
1648183890000|2022-03-25 04:51:30|335.37|332.01|335.51|332.15|335.51|332.15|335.37|332.01|0
1648183900000|2022-03-25 04:51:40|335.37|332.01|335.51|332.15|335.51|332.15|335.37|332.01|0
1648183930000|2022-03-25 04:52:10|335.65|332.29|335.65|332.29|335.65|332.29|335.65|332.29|0
1648183940000|2022-03-25 04:52:20|335.58|332.22|335.58|332.22|335.58|332.22|335.58|332.22|0
1648183950000|2022-03-25 04:52:30|335.51|332.15|335.51|332.15|335.58|332.22|335.51|332.15|0
1648183960000|2022-03-25 04:52:40|335.44|332.08|335.37|332.01|335.44|332.08|335.37|332.01|0
1648183970000|2022-03-25 04:52:50|335.24|331.88|335.37|332.01|335.37|332.01|335.24|331.88|0
1648184000000|2022-03-25 04:53:20|335.3|331.94|335.37|332.01|335.37|332.01|335.3|331.94|0
1648184010000|2022-03-25 04:53:30|335.23|331.87|335.23|331.87|335.23|331.87|335.23|331.87|0
1648184020000|2022-03-25 04:53:40|335.1|331.74|335.1|331.74|335.1|331.74|335.1|331.74|0
1648184050000|2022-03-25 04:54:10|335.23|331.87|335.23|331.87|335.23|331.87|335.23|331.87|0
1648184060000|2022-03-25 04:54:20|335.16|331.8|335.23|331.87|335.23|331.87|335.16|331.8|0
1648184070000|2022-03-25 04:54:30|335.16|331.8|335.37|332.01|335.37|332.01|335.16|331.8|0
1648184100000|2022-03-25 04:55:00|335.44|332.08|335.37|332.01|335.44|332.08|335.37|332.01|0
1648184110000|2022-03-25 04:55:10|335.23|331.87|335.23|331.87|335.23|331.87|335.23|331.87|0
1648184120000|2022-03-25 04:55:20|336|332.64|337.45|334.09|337.45|334.09|336|332.64|0
1648184130000|2022-03-25 04:55:30|337.18|333.82|337.45|334.09|337.45|334.09|337.18|333.82|0
1648184140000|2022-03-25 04:55:40|337.59|334.23|337.59|334.23|337.59|334.23|337.59|334.23|0
1648184150000|2022-03-25 04:55:50|337.73|334.37|337.59|334.23|337.73|334.37|337.59|334.23|0
1648184170000|2022-03-25 04:56:10|337.73|334.37|337.73|334.37|337.73|334.37|337.73|334.37|0
1648184230000|2022-03-25 04:57:10|337.87|334.51|337.87|334.51|337.87|334.51|337.87|334.51|0
1648184250000|2022-03-25 04:57:30|337.73|334.37|337.87|334.51|337.87|334.51|337.73|334.37|0
1648184260000|2022-03-25 04:57:40|338.69|335.33|338.69|335.33|338.69|335.33|338.56|335.2|0
1648184270000|2022-03-25 04:57:50|339.11|335.75|339.38|336.02|339.38|336.02|339.11|335.75|0
1648184280000|2022-03-25 04:58:00|339.25|335.89|339.38|336.02|339.38|336.02|339.25|335.89|0
1648184290000|2022-03-25 04:58:10|339.52|336.16|339.38|336.02|339.52|336.16|339.38|336.02|0
1648184300000|2022-03-25 04:58:20|339.45|336.09|339.52|336.16|339.52|336.16|339.45|336.09|0
1648184310000|2022-03-25 04:58:30|340.08|336.72|340.08|336.72|340.08|336.72|340.08|336.72|0
1648184320000|2022-03-25 04:58:40|340.21|336.85|341.46|338.1|341.46|338.1|340.21|336.85|0
1648184330000|2022-03-25 04:58:50|341.32|337.96|341.32|337.96|341.32|337.96|341.32|337.96|0
1648184340000|2022-03-25 04:59:00|341.04|337.68|341.18|337.82|341.18|337.82|341.04|337.68|0
1648184350000|2022-03-25 04:59:10|340.83|337.47|340.63|337.27|340.91|337.55|340.63|337.27|0
1648184360000|2022-03-25 04:59:20|340.77|337.41|340.77|337.41|340.77|337.41|340.77|337.41|0
1648184370000|2022-03-25 04:59:30|340.63|337.27|340.35|336.99|340.63|337.27|340.35|336.99|0
1648184380000|2022-03-25 04:59:40|340.21|336.85|340.08|336.72|340.21|336.85|340.08|336.72|0
1648184390000|2022-03-25 04:59:50|340.14|336.78|340.08|336.72|340.21|336.85|340.08|336.72|0
1648184400000|2022-03-25 05:00:00|340.21|336.85|339.38|336.02|340.21|336.85|339.38|336.02|0
1648184410000|2022-03-25 05:00:10|338.97|335.61|339.11|335.75|339.25|335.89|338.97|335.61|0
1648184420000|2022-03-25 05:00:20|338.97|335.61|339.11|335.75|339.11|335.75|338.97|335.61|0
1648184430000|2022-03-25 05:00:30|338.97|335.61|338.97|335.61|338.97|335.61|338.97|335.61|0
1648184440000|2022-03-25 05:00:40|338.9|335.54|338.9|335.54|338.9|335.54|338.9|335.54|0
1648184450000|2022-03-25 05:00:50|338.83|335.47|338.97|335.61|339.11|335.75|338.83|335.47|0
1648184460000|2022-03-25 05:01:00|339.11|335.75|339.11|335.75|339.11|335.75|339.11|335.75|0
1648184470000|2022-03-25 05:01:10|339.25|335.89|339.66|336.3|339.66|336.3|339.25|335.89|0
1648184480000|2022-03-25 05:01:20|339.59|336.23|339.66|336.3|339.66|336.3|339.59|336.23|0
1648184490000|2022-03-25 05:01:30|339.52|336.16|339.25|335.89|339.59|336.23|339.25|335.89|0
1648184500000|2022-03-25 05:01:40|339.38|336.02|339.25|335.89|339.38|336.02|339.25|335.89|0
1648184510000|2022-03-25 05:01:50|339.31|335.95|339.24|335.88|339.31|335.95|339.24|335.88|0
1648184520000|2022-03-25 05:02:00|339.52|336.16|339.59|336.23|339.66|336.3|339.52|336.16|0
1648184530000|2022-03-25 05:02:10|339.66|336.3|339.59|336.23|339.66|336.3|339.52|336.16|0
1648184540000|2022-03-25 05:02:20|339.66|336.3|339.52|336.16|339.66|336.3|339.52|336.16|0
1648184550000|2022-03-25 05:02:30|339.66|336.3|339.8|336.44|339.8|336.44|339.52|336.16|0
1648184560000|2022-03-25 05:02:40|339.73|336.37|339.66|336.3|339.8|336.44|339.66|336.3|0
1648184570000|2022-03-25 05:02:50|339.73|336.37|339.73|336.37|339.73|336.37|339.73|336.37|0
1648184580000|2022-03-25 05:03:00|339.66|336.3|339.52|336.16|339.66|336.3|339.52|336.16|0
1648184590000|2022-03-25 05:03:10|339.38|336.02|339.38|336.02|339.38|336.02|339.38|336.02|0
1648184600000|2022-03-25 05:03:20|339.45|336.09|339.52|336.16|339.52|336.16|339.45|336.09|0
1648184610000|2022-03-25 05:03:30|339.38|336.02|339.45|336.09|339.45|336.09|339.38|336.02|0
1648184620000|2022-03-25 05:03:40|339.38|336.02|339.17|335.81|339.38|336.02|339.17|335.81|0
1648184630000|2022-03-25 05:03:50|339.24|335.88|339.17|335.81|339.24|335.88|339.11|335.75|0
1648184640000|2022-03-25 05:04:00|339.11|335.75|339.24|335.88|339.24|335.88|339.11|335.75|0
1648184650000|2022-03-25 05:04:10|339.38|336.02|339.52|336.16|339.52|336.16|339.31|335.95|0
1648184660000|2022-03-25 05:04:20|339.45|336.09|339.38|336.02|339.45|336.09|339.31|335.95|0
1648184670000|2022-03-25 05:04:30|339.24|335.88|339.24|335.88|339.24|335.88|339.24|335.88|0
1648184680000|2022-03-25 05:04:40|339.38|336.02|339.38|336.02|339.38|336.02|339.38|336.02|0
1648184690000|2022-03-25 05:04:50|339.24|335.88|339.24|335.88|339.24|335.88|339.24|335.88|0
1648184700000|2022-03-25 05:05:00|339.38|336.02|339.52|336.16|339.52|336.16|339.38|336.02|0
1648184710000|2022-03-25 05:05:10|339.38|336.02|339.38|336.02|339.38|336.02|339.38|336.02|0
1648184720000|2022-03-25 05:05:20|339.31|335.95|339.31|335.95|339.31|335.95|339.24|335.88|0
1648184730000|2022-03-25 05:05:30|339.24|335.88|339.11|335.75|339.24|335.88|338.97|335.61|0
1648184740000|2022-03-25 05:05:40|339.38|336.02|338.69|335.33|339.38|336.02|338.69|335.33|0
1648184750000|2022-03-25 05:05:50|338.76|335.4|338.69|335.33|338.76|335.4|338.69|335.33|0
1648184760000|2022-03-25 05:06:00|338.55|335.19|338.83|335.47|338.83|335.47|338.55|335.19|0
1648184770000|2022-03-25 05:06:10|338.97|335.61|338.83|335.47|338.97|335.61|338.83|335.47|0
1648184780000|2022-03-25 05:06:20|338.76|335.4|338.69|335.33|338.83|335.47|338.69|335.33|0
1648184800000|2022-03-25 05:06:40|338.55|335.19|338.55|335.19|338.55|335.19|338.55|335.19|0
1648184820000|2022-03-25 05:07:00|338.48|335.12|338.48|335.12|338.48|335.12|338.48|335.12|0
1648184830000|2022-03-25 05:07:10|338.55|335.19|338.83|335.47|338.83|335.47|338.55|335.19|0
1648184850000|2022-03-25 05:07:30|338.69|335.33|338.76|335.4|338.76|335.4|338.69|335.33|0
1648184860000|2022-03-25 05:07:40|338.69|335.33|338.83|335.47|338.83|335.47|338.69|335.33|0
1648184870000|2022-03-25 05:07:50|338.76|335.4|338.83|335.47|338.83|335.47|338.76|335.4|0
1648184880000|2022-03-25 05:08:00|338.76|335.4|338.69|335.33|338.76|335.4|338.69|335.33|0
1648184890000|2022-03-25 05:08:10|338.55|335.19|338.55|335.19|338.69|335.33|338.55|335.19|0
1648184900000|2022-03-25 05:08:20|338.69|335.33|338.55|335.19|338.69|335.33|338.55|335.19|0
1648184910000|2022-03-25 05:08:30|338.69|335.33|338.83|335.47|338.83|335.47|338.69|335.33|0
1648184920000|2022-03-25 05:08:40|338.89|335.53|338.83|335.47|338.89|335.53|338.83|335.47|0
1648184930000|2022-03-25 05:08:50|338.69|335.33|338.83|335.47|338.83|335.47|338.69|335.33|0
1648184940000|2022-03-25 05:09:00|338.69|335.33|338.55|335.19|338.69|335.33|338.55|335.19|0
1648184950000|2022-03-25 05:09:10|338.62|335.26|338.55|335.19|338.69|335.33|338.55|335.19|0
1648184960000|2022-03-25 05:09:20|338.48|335.12|338.55|335.19|338.55|335.19|338.48|335.12|0
1648184970000|2022-03-25 05:09:30|338.62|335.26|338.55|335.19|338.62|335.26|338.55|335.19|0
1648184980000|2022-03-25 05:09:40|338.41|335.05|338.55|335.19|338.55|335.19|338.41|335.05|0
1648184990000|2022-03-25 05:09:50|338.48|335.12|338.41|335.05|338.55|335.19|338.41|335.05|0
1648185000000|2022-03-25 05:10:00|338.28|334.92|338.41|335.05|338.41|335.05|338.28|334.92|0
1648185010000|2022-03-25 05:10:10|338.28|334.92|338.41|335.05|338.41|335.05|338.28|334.92|0
1648185020000|2022-03-25 05:10:20|338.28|334.92|338.41|335.05|338.41|335.05|338.28|334.92|0
1648185030000|2022-03-25 05:10:30|338.28|334.92|338.28|334.92|338.28|334.92|338.28|334.92|0
1648185040000|2022-03-25 05:10:40|338.41|335.05|338.41|335.05|338.41|335.05|338.41|335.05|0
1648185050000|2022-03-25 05:10:50|338.55|335.19|338.83|335.47|338.83|335.47|338.55|335.19|0
1648185060000|2022-03-25 05:11:00|338.69|335.33|338.55|335.19|338.83|335.47|338.55|335.19|0
1648185070000|2022-03-25 05:11:10|338.69|335.33|338.69|335.33|338.75|335.39|338.69|335.33|0
1648185080000|2022-03-25 05:11:20|338.75|335.39|338.55|335.19|338.75|335.39|338.55|335.19|0
1648185090000|2022-03-25 05:11:30|338.62|335.26|338.69|335.33|338.69|335.33|338.55|335.19|0
1648185100000|2022-03-25 05:11:40|338.62|335.26|338.69|335.33|338.69|335.33|338.62|335.26|0
1648185110000|2022-03-25 05:11:50|338.83|335.47|338.89|335.53|338.96|335.6|338.83|335.47|0
1648185120000|2022-03-25 05:12:00|338.83|335.47|338.69|335.33|338.83|335.47|338.69|335.33|0
1648185130000|2022-03-25 05:12:10|338.62|335.26|338.62|335.26|338.69|335.33|338.55|335.19|0
1648185140000|2022-03-25 05:12:20|338.55|335.19|338.41|335.05|338.55|335.19|338.41|335.05|0
1648185150000|2022-03-25 05:12:30|338.34|334.98|338.27|334.91|338.34|334.98|338.27|334.91|0
1648185170000|2022-03-25 05:12:50|338|334.64|338|334.64|338|334.64|338|334.64|0
1648185180000|2022-03-25 05:13:00|338.06|334.7|338.34|334.98|338.34|334.98|338.06|334.7|0
1648185190000|2022-03-25 05:13:10|338.41|335.05|338.41|335.05|338.41|335.05|338.27|334.91|0
1648185200000|2022-03-25 05:13:20|338.34|334.98|338.34|334.98|338.41|335.05|338.34|334.98|0
1648185210000|2022-03-25 05:13:30|338.41|335.05|338.27|334.91|338.41|335.05|338.27|334.91|0
1648185220000|2022-03-25 05:13:40|338.41|335.05|338.41|335.05|338.41|335.05|338.41|335.05|0
1648185240000|2022-03-25 05:14:00|338.34|334.98|338.69|335.33|338.69|335.33|338.34|334.98|0
1648185250000|2022-03-25 05:14:10|338.75|335.39|338.75|335.39|338.75|335.39|338.75|335.39|0
1648185260000|2022-03-25 05:14:20|338.69|335.33|338.69|335.33|338.69|335.33|338.69|335.33|0
1648185280000|2022-03-25 05:14:40|338.55|335.19|338.69|335.33|338.69|335.33|338.55|335.19|0
1648185300000|2022-03-25 05:15:00|338.55|335.19|338.55|335.19|338.55|335.19|338.55|335.19|0
1648185310000|2022-03-25 05:15:10|338.48|335.12|338.48|335.12|338.48|335.12|338.48|335.12|0
1648185320000|2022-03-25 05:15:20|338.41|335.05|338.55|335.19|338.55|335.19|338.41|335.05|0
1648185330000|2022-03-25 05:15:30|338.62|335.26|338.69|335.33|338.69|335.33|338.62|335.26|0
1648185340000|2022-03-25 05:15:40|338.55|335.19|338.55|335.19|338.55|335.19|338.55|335.19|0
1648185350000|2022-03-25 05:15:50|338.41|335.05|338.27|334.91|338.41|335.05|338.27|334.91|0
1648185360000|2022-03-25 05:16:00|338.13|334.77|338.13|334.77|338.13|334.77|338.13|334.77|0
1648185400000|2022-03-25 05:16:40|338.06|334.7|338|334.64|338.06|334.7|338|334.64|0
1648185410000|2022-03-25 05:16:50|337.86|334.5|337.86|334.5|337.86|334.5|337.86|334.5|0
1648185420000|2022-03-25 05:17:00|337.72|334.36|337.58|334.22|337.72|334.36|337.58|334.22|0
1648185430000|2022-03-25 05:17:10|337.72|334.36|337.72|334.36|337.72|334.36|337.72|334.36|0
1648185440000|2022-03-25 05:17:20|337.58|334.22|337.58|334.22|337.58|334.22|337.58|334.22|0
1648185450000|2022-03-25 05:17:30|337.72|334.36|337.72|334.36|337.72|334.36|337.72|334.36|0
1648185480000|2022-03-25 05:18:00|337.79|334.43|338.13|334.77|338.13|334.77|337.79|334.43|0
1648185490000|2022-03-25 05:18:10|338|334.64|338.13|334.77|338.13|334.77|338|334.64|0
1648185500000|2022-03-25 05:18:20|338.27|334.91|338.27|334.91|338.27|334.91|338.27|334.91|0
1648185510000|2022-03-25 05:18:30|338.34|334.98|338|334.64|338.34|334.98|338|334.64|0
1648185520000|2022-03-25 05:18:40|338.13|334.77|337.86|334.5|338.13|334.77|337.86|334.5|0
1648185540000|2022-03-25 05:19:00|338|334.64|337.86|334.5|338|334.64|337.86|334.5|0
1648185560000|2022-03-25 05:19:20|337.58|334.22|337.58|334.22|337.58|334.22|337.58|334.22|0
1648185570000|2022-03-25 05:19:30|337.44|334.08|337.58|334.22|337.58|334.22|337.44|334.08|0
1648185590000|2022-03-25 05:19:50|337.72|334.36|337.72|334.36|337.72|334.36|337.72|334.36|0
1648185600000|2022-03-25 05:20:00|337.86|334.5|337.86|334.5|337.86|334.5|337.86|334.5|0
1648185610000|2022-03-25 05:20:10|337.72|334.36|337.65|334.29|337.72|334.36|337.65|334.29|0
1648185620000|2022-03-25 05:20:20|337.58|334.22|337.72|334.36|337.72|334.36|337.58|334.22|0
1648185630000|2022-03-25 05:20:30|337.65|334.29|337.72|334.36|337.72|334.36|337.65|334.29|0
1648185640000|2022-03-25 05:20:40|337.58|334.22|337.72|334.36|337.72|334.36|337.58|334.22|0
1648185660000|2022-03-25 05:21:00|337.86|334.5|337.86|334.5|337.86|334.5|337.86|334.5|0
1648185670000|2022-03-25 05:21:10|337.92|334.56|337.99|334.63|337.99|334.63|337.92|334.56|0
1648185680000|2022-03-25 05:21:20|338.06|334.7|338.06|334.7|338.06|334.7|337.86|334.5|0
1648185690000|2022-03-25 05:21:30|338.13|334.77|338.13|334.77|338.13|334.77|338.06|334.7|0
1648185700000|2022-03-25 05:21:40|338.27|334.91|338.27|334.91|338.27|334.91|338.27|334.91|0
1648185710000|2022-03-25 05:21:50|338.13|334.77|338.27|334.91|338.27|334.91|338.13|334.77|0
1648185720000|2022-03-25 05:22:00|338.41|335.05|338.41|335.05|338.41|335.05|338.41|335.05|0
1648185730000|2022-03-25 05:22:10|338.27|334.91|338.27|334.91|338.41|335.05|338.27|334.91|0
1648185740000|2022-03-25 05:22:20|338.41|335.05|338.34|334.98|338.41|335.05|338.34|334.98|0
1648185750000|2022-03-25 05:22:30|338.27|334.91|338.41|335.05|338.41|335.05|338.27|334.91|0
1648185760000|2022-03-25 05:22:40|338.27|334.91|338.27|334.91|338.27|334.91|338.27|334.91|0
1648185770000|2022-03-25 05:22:50|338.41|335.05|338.27|334.91|338.41|335.05|338.27|334.91|0
1648185780000|2022-03-25 05:23:00|338.41|335.05|338.41|335.05|338.41|335.05|338.41|335.05|0
1648185810000|2022-03-25 05:23:30|338.68|335.32|338.55|335.19|338.68|335.32|338.55|335.19|0
1648185820000|2022-03-25 05:23:40|338.34|334.98|338.41|335.05|338.41|335.05|338.27|334.91|0
1648185830000|2022-03-25 05:23:50|338.55|335.19|338.55|335.19|338.55|335.19|338.55|335.19|0
1648185840000|2022-03-25 05:24:00|338.41|335.05|338.41|335.05|338.41|335.05|338.41|335.05|0
1648185850000|2022-03-25 05:24:10|338.55|335.19|338.55|335.19|338.61|335.25|338.55|335.19|0
1648185870000|2022-03-25 05:24:30|338.41|335.05|338.41|335.05|338.41|335.05|338.41|335.05|0
1648185880000|2022-03-25 05:24:40|338.27|334.91|338.13|334.77|338.27|334.91|338.13|334.77|0
1648185890000|2022-03-25 05:24:50|338.06|334.7|337.99|334.63|338.06|334.7|337.99|334.63|0
1648185900000|2022-03-25 05:25:00|338.13|334.77|338.13|334.77|338.13|334.77|338.13|334.77|0
1648185910000|2022-03-25 05:25:10|338.06|334.7|338.27|334.91|338.27|334.91|338.06|334.7|0
1648185920000|2022-03-25 05:25:20|338.2|334.84|338.34|334.98|338.34|334.98|338.2|334.84|0
1648185930000|2022-03-25 05:25:30|338.27|334.91|338.27|334.91|338.27|334.91|338.27|334.91|0
1648185940000|2022-03-25 05:25:40|338.41|335.05|338.41|335.05|338.41|335.05|338.41|335.05|0
1648185950000|2022-03-25 05:25:50|338.33|334.97|338.27|334.91|338.41|335.05|338.27|334.91|0
1648185960000|2022-03-25 05:26:00|338.2|334.84|338.2|334.84|338.27|334.91|338.2|334.84|0
1648185970000|2022-03-25 05:26:10|338.13|334.77|338.2|334.84|338.2|334.84|338.13|334.77|0
1648185980000|2022-03-25 05:26:20|338.27|334.91|338.33|334.97|338.33|334.97|338.27|334.91|0
1648185990000|2022-03-25 05:26:30|338.27|334.91|338.33|334.97|338.33|334.97|338.27|334.91|0
1648186000000|2022-03-25 05:26:40|338.41|335.05|338.41|335.05|338.41|335.05|338.41|335.05|0
1648186010000|2022-03-25 05:26:50|338.54|335.18|338.54|335.18|338.54|335.18|338.54|335.18|0
1648186020000|2022-03-25 05:27:00|338.68|335.32|338.68|335.32|338.68|335.32|338.68|335.32|0
1648186030000|2022-03-25 05:27:10|338.82|335.46|338.68|335.32|338.82|335.46|338.68|335.32|0
1648186060000|2022-03-25 05:27:40|338.82|335.46|337.85|334.49|338.82|335.46|337.85|334.49|0
1648186070000|2022-03-25 05:27:50|337.92|334.56|337.99|334.63|337.99|334.63|337.85|334.49|0
1648186080000|2022-03-25 05:28:00|337.85|334.49|337.85|334.49|337.99|334.63|337.85|334.49|0
1648186090000|2022-03-25 05:28:10|337.72|334.36|337.44|334.08|337.72|334.36|337.44|334.08|0
1648186100000|2022-03-25 05:28:20|337.58|334.22|337.72|334.36|337.72|334.36|337.58|334.22|0
1648186110000|2022-03-25 05:28:30|337.58|334.22|337.64|334.28|337.64|334.28|337.58|334.22|0
1648186120000|2022-03-25 05:28:40|337.58|334.22|337.58|334.22|337.72|334.36|337.58|334.22|0
1648186130000|2022-03-25 05:28:50|337.44|334.08|337.03|333.67|337.44|334.08|337.03|333.67|0
1648186140000|2022-03-25 05:29:00|337.16|333.8|337.16|333.8|337.16|333.8|337.16|333.8|0
1648186150000|2022-03-25 05:29:10|337.3|333.94|337.44|334.08|337.44|334.08|337.3|333.94|0
1648186160000|2022-03-25 05:29:20|337.3|333.94|337.51|334.15|337.51|334.15|337.3|333.94|0
1648186170000|2022-03-25 05:29:30|337.58|334.22|337.44|334.08|337.58|334.22|337.44|334.08|0
1648186180000|2022-03-25 05:29:40|337.37|334.01|337.3|333.94|337.37|334.01|337.3|333.94|0
1648186190000|2022-03-25 05:29:50|337.37|334.01|337.37|334.01|337.37|334.01|337.37|334.01|0
1648186200000|2022-03-25 05:30:00|337.3|333.94|337.3|333.94|337.37|334.01|337.3|333.94|0
1648186210000|2022-03-25 05:30:10|337.16|333.8|337.23|333.87|337.3|333.94|337.16|333.8|0
1648186220000|2022-03-25 05:30:20|337.3|333.94|337.3|333.94|337.37|334.01|337.3|333.94|0
1648186240000|2022-03-25 05:30:40|337.16|333.8|337.16|333.8|337.16|333.8|337.16|333.8|0
1648186260000|2022-03-25 05:31:00|336.75|333.39|336.75|333.39|336.75|333.39|336.75|333.39|0
1648186270000|2022-03-25 05:31:10|336.48|333.12|336.54|333.18|336.54|333.18|336.48|333.12|0
1648186280000|2022-03-25 05:31:20|336.48|333.12|336.4|333.04|336.48|333.12|336.34|332.98|0
1648186290000|2022-03-25 05:31:30|336.34|332.98|336.2|332.84|336.34|332.98|335.99|332.63|0
1648186300000|2022-03-25 05:31:40|336.27|332.91|336.4|333.04|336.4|333.04|336.27|332.91|0
1648186310000|2022-03-25 05:31:50|336.48|333.12|336.48|333.12|336.48|333.12|336.34|332.98|0
1648186320000|2022-03-25 05:32:00|336.4|333.04|336.2|332.84|336.4|333.04|336.2|332.84|0
1648186330000|2022-03-25 05:32:10|336.06|332.7|335.93|332.57|336.06|332.7|335.93|332.57|0
1648186340000|2022-03-25 05:32:20|336.2|332.84|336.2|332.84|336.2|332.84|336.2|332.84|0
1648186350000|2022-03-25 05:32:30|336.06|332.7|336.48|333.12|336.48|333.12|336.06|332.7|0
1648186360000|2022-03-25 05:32:40|336.34|332.98|336.48|333.12|336.48|333.12|336.34|332.98|0
1648186370000|2022-03-25 05:32:50|336.34|332.98|336.61|333.25|336.61|333.25|336.34|332.98|0
1648186380000|2022-03-25 05:33:00|336.75|333.39|336.75|333.39|336.75|333.39|336.75|333.39|0
1648186410000|2022-03-25 05:33:30|336.82|333.46|336.89|333.53|336.89|333.53|336.82|333.46|0
1648186430000|2022-03-25 05:33:50|337.03|333.67|337.03|333.67|337.03|333.67|337.03|333.67|0
1648186440000|2022-03-25 05:34:00|336.89|333.53|336.89|333.53|337.03|333.67|336.89|333.53|0
1648186450000|2022-03-25 05:34:10|336.75|333.39|336.75|333.39|336.82|333.46|336.75|333.39|0
1648186460000|2022-03-25 05:34:20|336.68|333.32|336.47|333.11|336.68|333.32|336.47|333.11|0
1648186470000|2022-03-25 05:34:30|336.54|333.18|336.47|333.11|336.54|333.18|336.47|333.11|0
1648186490000|2022-03-25 05:34:50|336.54|333.18|336.54|333.18|336.54|333.18|336.47|333.11|0
1648186500000|2022-03-25 05:35:00|336.61|333.25|336.47|333.11|336.61|333.25|336.47|333.11|0
1648186510000|2022-03-25 05:35:10|336.34|332.98|336.34|332.98|336.34|332.98|336.34|332.98|0
1648186520000|2022-03-25 05:35:20|336.47|333.11|336.47|333.11|336.47|333.11|336.47|333.11|0
1648186540000|2022-03-25 05:35:40|336.34|332.98|336.47|333.11|336.54|333.18|336.34|332.98|0
1648186550000|2022-03-25 05:35:50|336.54|333.18|336.47|333.11|336.61|333.25|336.47|333.11|0
1648186580000|2022-03-25 05:36:20|336.4|333.04|336.34|332.98|336.4|333.04|336.34|332.98|0
1648186590000|2022-03-25 05:36:30|336.26|332.9|336.2|332.84|336.26|332.9|336.2|332.84|0
1648186600000|2022-03-25 05:36:40|336.06|332.7|336.13|332.77|336.13|332.77|336.06|332.7|0
1648186610000|2022-03-25 05:36:50|336.2|332.84|336.06|332.7|336.2|332.84|336.06|332.7|0
1648186620000|2022-03-25 05:37:00|335.92|332.56|336.06|332.7|336.06|332.7|335.92|332.56|0
1648186630000|2022-03-25 05:37:10|336.2|332.84|336.2|332.84|336.2|332.84|336.2|332.84|0
1648186640000|2022-03-25 05:37:20|336.34|332.98|336.34|332.98|336.4|333.04|336.34|332.98|0
1648186660000|2022-03-25 05:37:40|336.47|333.11|336.47|333.11|336.47|333.11|336.47|333.11|0
1648186670000|2022-03-25 05:37:50|336.34|332.98|336.34|332.98|336.34|332.98|336.34|332.98|0
1648186690000|2022-03-25 05:38:10|336.4|333.04|336.47|333.11|336.47|333.11|336.34|332.98|0
1648186700000|2022-03-25 05:38:20|336.4|333.04|336.47|333.11|336.47|333.11|336.4|333.04|0
1648186710000|2022-03-25 05:38:30|336.34|332.98|336.34|332.98|336.34|332.98|336.34|332.98|0
1648186730000|2022-03-25 05:38:50|336.2|332.84|336.34|332.98|336.34|332.98|336.2|332.84|0
1648186740000|2022-03-25 05:39:00|336.4|333.04|336.34|332.98|336.4|333.04|336.34|332.98|0
1648186750000|2022-03-25 05:39:10|336.33|332.97|336.33|332.97|336.33|332.97|336.33|332.97|0
1648186760000|2022-03-25 05:39:20|336.47|333.11|336.47|333.11|336.47|333.11|336.47|333.11|0
1648186770000|2022-03-25 05:39:30|336.4|333.04|336.47|333.11|336.47|333.11|336.4|333.04|0
1648186780000|2022-03-25 05:39:40|336.54|333.18|336.54|333.18|336.54|333.18|336.54|333.18|0
1648186790000|2022-03-25 05:39:50|336.61|333.25|336.75|333.39|336.75|333.39|336.61|333.25|0
1648186800000|2022-03-25 05:40:00|336.61|333.25|336.54|333.18|336.61|333.25|336.54|333.18|0
1648186810000|2022-03-25 05:40:10|336.47|333.11|336.33|332.97|336.47|333.11|336.33|332.97|0
1648186830000|2022-03-25 05:40:30|336.26|332.9|336.33|332.97|336.33|332.97|336.26|332.9|0
1648186840000|2022-03-25 05:40:40|336.26|332.9|336.2|332.84|336.26|332.9|336.2|332.84|0
1648186850000|2022-03-25 05:40:50|336.33|332.97|336.4|333.04|336.4|333.04|336.33|332.97|0
1648186860000|2022-03-25 05:41:00|336.47|333.11|336.33|332.97|336.47|333.11|336.33|332.97|0
1648186870000|2022-03-25 05:41:10|336.2|332.84|336.06|332.7|336.2|332.84|336.06|332.7|0
1648186880000|2022-03-25 05:41:20|335.92|332.56|335.78|332.42|335.92|332.56|335.78|332.42|0
1648186890000|2022-03-25 05:41:30|335.92|332.56|335.78|332.42|335.92|332.56|335.78|332.42|0
1648186900000|2022-03-25 05:41:40|335.65|332.29|335.65|332.29|335.65|332.29|335.65|332.29|0
1648186910000|2022-03-25 05:41:50|335.58|332.22|335.65|332.29|335.65|332.29|335.58|332.22|0
1648186920000|2022-03-25 05:42:00|335.78|332.42|335.78|332.42|335.78|332.42|335.71|332.35|0
1648186950000|2022-03-25 05:42:30|335.92|332.56|335.92|332.56|335.92|332.56|335.92|332.56|0
1648186960000|2022-03-25 05:42:40|336.06|332.7|335.92|332.56|336.06|332.7|335.92|332.56|0
1648186970000|2022-03-25 05:42:50|335.78|332.42|335.78|332.42|335.78|332.42|335.78|332.42|0
1648186990000|2022-03-25 05:43:10|335.65|332.29|335.92|332.56|335.92|332.56|335.65|332.29|0
1648187000000|2022-03-25 05:43:20|335.85|332.49|335.78|332.42|335.85|332.49|335.78|332.42|0
1648187010000|2022-03-25 05:43:30|335.65|332.29|335.51|332.15|335.65|332.29|335.51|332.15|0
1648187020000|2022-03-25 05:43:40|335.37|332.01|335.51|332.15|335.51|332.15|335.37|332.01|0
1648187030000|2022-03-25 05:43:50|335.65|332.29|335.65|332.29|335.65|332.29|335.65|332.29|0
1648187040000|2022-03-25 05:44:00|335.78|332.42|335.78|332.42|335.78|332.42|335.65|332.29|0
1648187050000|2022-03-25 05:44:10|335.65|332.29|335.78|332.42|335.78|332.42|335.65|332.29|0
1648187060000|2022-03-25 05:44:20|335.71|332.35|335.78|332.42|335.78|332.42|335.71|332.35|0
1648187070000|2022-03-25 05:44:30|335.92|332.56|335.92|332.56|335.92|332.56|335.92|332.56|0
1648187080000|2022-03-25 05:44:40|335.65|332.29|335.78|332.42|335.78|332.42|335.65|332.29|0
1648187100000|2022-03-25 05:45:00|335.85|332.49|335.78|332.42|335.92|332.56|335.78|332.42|0
1648187110000|2022-03-25 05:45:10|335.65|332.29|335.65|332.29|335.65|332.29|335.65|332.29|0
1648187130000|2022-03-25 05:45:30|335.78|332.42|335.92|332.56|335.92|332.56|335.78|332.42|0
1648187150000|2022-03-25 05:45:50|336.06|332.7|336.06|332.7|336.06|332.7|335.92|332.56|0
1648187160000|2022-03-25 05:46:00|336.19|332.83|336.33|332.97|336.33|332.97|336.19|332.83|0
1648187170000|2022-03-25 05:46:10|336.19|332.83|336.19|332.83|336.19|332.83|336.19|332.83|0
1648187180000|2022-03-25 05:46:20|336.06|332.7|336.06|332.7|336.06|332.7|336.06|332.7|0
1648187200000|2022-03-25 05:46:40|336.12|332.76|336.12|332.76|336.19|332.83|336.12|332.76|0
1648187210000|2022-03-25 05:46:50|336.19|332.83|336.19|332.83|336.19|332.83|336.19|332.83|0
1648187220000|2022-03-25 05:47:00|336.33|332.97|336.47|333.11|336.47|333.11|336.33|332.97|0
1648187230000|2022-03-25 05:47:10|336.61|333.25|336.47|333.11|336.61|333.25|336.47|333.11|0
1648187240000|2022-03-25 05:47:20|336.61|333.25|336.74|333.38|336.88|333.52|336.61|333.25|0
1648187250000|2022-03-25 05:47:30|336.61|333.25|336.61|333.25|336.61|333.25|336.61|333.25|0
1648187260000|2022-03-25 05:47:40|336.74|333.38|336.74|333.38|336.74|333.38|336.74|333.38|0
1648187270000|2022-03-25 05:47:50|336.61|333.25|336.61|333.25|336.61|333.25|336.61|333.25|0
1648187280000|2022-03-25 05:48:00|336.74|333.38|336.74|333.38|336.74|333.38|336.74|333.38|0
1648187290000|2022-03-25 05:48:10|336.88|333.52|336.88|333.52|336.88|333.52|336.88|333.52|0
1648187300000|2022-03-25 05:48:20|336.74|333.38|336.74|333.38|336.74|333.38|336.74|333.38|0
1648187320000|2022-03-25 05:48:40|336.88|333.52|336.88|333.52|336.88|333.52|336.88|333.52|0
1648187340000|2022-03-25 05:49:00|337.02|333.66|337.02|333.66|337.02|333.66|337.02|333.66|0
1648187350000|2022-03-25 05:49:10|336.88|333.52|337.16|333.8|337.16|333.8|336.88|333.52|0
1648187360000|2022-03-25 05:49:20|337.08|333.72|337.02|333.66|337.16|333.8|337.02|333.66|0
1648187370000|2022-03-25 05:49:30|337.08|333.72|337.02|333.66|337.08|333.72|337.02|333.66|0
1648187380000|2022-03-25 05:49:40|336.88|333.52|336.88|333.52|336.88|333.52|336.88|333.52|0
1648187390000|2022-03-25 05:49:50|336.74|333.38|336.74|333.38|336.74|333.38|336.74|333.38|0
1648187410000|2022-03-25 05:50:10|336.88|333.52|336.74|333.38|336.88|333.52|336.74|333.38|0
1648187420000|2022-03-25 05:50:20|336.61|333.25|336.47|333.11|336.61|333.25|336.47|333.11|0
1648187430000|2022-03-25 05:50:30|336.4|333.04|336.47|333.11|336.47|333.11|336.4|333.04|0
1648187440000|2022-03-25 05:50:40|336.4|333.04|336.47|333.11|336.47|333.11|336.4|333.04|0
1648187460000|2022-03-25 05:51:00|336.61|333.25|336.47|333.11|336.61|333.25|336.47|333.11|0
1648187470000|2022-03-25 05:51:10|336.61|333.25|336.74|333.38|336.74|333.38|336.61|333.25|0
1648187480000|2022-03-25 05:51:20|336.6|333.24|336.6|333.24|336.6|333.24|336.6|333.24|0
1648187490000|2022-03-25 05:51:30|336.47|333.11|336.47|333.11|336.47|333.11|336.47|333.11|0
1648187500000|2022-03-25 05:51:40|336.6|333.24|336.33|332.97|336.6|333.24|336.33|332.97|0
1648187510000|2022-03-25 05:51:50|336.26|332.9|336.47|333.11|336.47|333.11|336.26|332.9|0
1648187520000|2022-03-25 05:52:00|336.4|333.04|336.47|333.11|336.47|333.11|336.4|333.04|0
1648187530000|2022-03-25 05:52:10|336.4|333.04|336.05|332.69|336.4|333.04|336.05|332.69|0
1648187540000|2022-03-25 05:52:20|335.92|332.56|336.05|332.69|336.05|332.69|335.92|332.56|0
1648187550000|2022-03-25 05:52:30|336.33|332.97|336.47|333.11|336.47|333.11|336.33|332.97|0
1648187560000|2022-03-25 05:52:40|336.6|333.24|336.6|333.24|336.6|333.24|336.6|333.24|0
1648187570000|2022-03-25 05:52:50|336.74|333.38|336.74|333.38|336.74|333.38|336.74|333.38|0
1648187580000|2022-03-25 05:53:00|336.6|333.24|336.47|333.11|336.6|333.24|336.33|332.97|0
1648187590000|2022-03-25 05:53:10|336.53|333.17|336.53|333.17|336.53|333.17|336.53|333.17|0
1648187600000|2022-03-25 05:53:20|336.6|333.24|336.6|333.24|336.6|333.24|336.6|333.24|0
1648187610000|2022-03-25 05:53:30|336.67|333.31|336.6|333.24|336.67|333.31|336.53|333.17|0
1648187620000|2022-03-25 05:53:40|336.47|333.11|336.6|333.24|336.6|333.24|336.47|333.11|0
1648187630000|2022-03-25 05:53:50|336.53|333.17|336.47|333.11|336.53|333.17|336.47|333.11|0
1648187640000|2022-03-25 05:54:00|336.53|333.17|336.74|333.38|336.74|333.38|336.53|333.17|0
1648187650000|2022-03-25 05:54:10|336.88|333.52|337.02|333.66|337.02|333.66|336.88|333.52|0
1648187660000|2022-03-25 05:54:20|336.88|333.52|336.81|333.45|336.88|333.52|336.81|333.45|0
1648187670000|2022-03-25 05:54:30|336.88|333.52|336.88|333.52|336.88|333.52|336.88|333.52|0
1648187680000|2022-03-25 05:54:40|337.02|333.66|336.88|333.52|337.02|333.66|336.88|333.52|0
1648187690000|2022-03-25 05:54:50|336.74|333.38|336.67|333.31|336.74|333.38|336.67|333.31|0
1648187700000|2022-03-25 05:55:00|336.74|333.38|336.6|333.24|336.74|333.38|336.6|333.24|0
1648187710000|2022-03-25 05:55:10|336.67|333.31|336.47|333.11|336.67|333.31|336.47|333.11|0
1648187720000|2022-03-25 05:55:20|336.6|333.24|336.47|333.11|336.6|333.24|336.47|333.11|0
1648187740000|2022-03-25 05:55:40|336.39|333.03|336.47|333.11|336.47|333.11|336.39|333.03|0
1648187750000|2022-03-25 05:55:50|336.39|333.03|336.33|332.97|336.39|333.03|336.33|332.97|0
1648187760000|2022-03-25 05:56:00|336.19|332.83|336.47|333.11|336.47|333.11|336.19|332.83|0
1648187770000|2022-03-25 05:56:10|336.6|333.24|336.6|333.24|336.6|333.24|336.53|333.17|0
1648187780000|2022-03-25 05:56:20|336.67|333.31|336.74|333.38|336.74|333.38|336.67|333.31|0
1648187790000|2022-03-25 05:56:30|336.81|333.45|336.74|333.38|336.81|333.45|336.74|333.38|0
1648187800000|2022-03-25 05:56:40|337.02|333.66|337.08|333.72|337.08|333.72|337.02|333.66|0
1648187810000|2022-03-25 05:56:50|337.15|333.79|337.02|333.66|337.15|333.79|337.02|333.66|0
1648187830000|2022-03-25 05:57:10|337.15|333.79|337.15|333.79|337.15|333.79|337.15|333.79|0
1648187840000|2022-03-25 05:57:20|337.43|334.07|337.29|333.93|337.43|334.07|337.29|333.93|0
1648187850000|2022-03-25 05:57:30|337.02|333.66|337.02|333.66|337.02|333.66|337.02|333.66|0
1648187870000|2022-03-25 05:57:50|337.15|333.79|337.15|333.79|337.15|333.79|337.15|333.79|0
1648187880000|2022-03-25 05:58:00|337.08|333.72|337.08|333.72|337.08|333.72|337.08|333.72|0
1648187890000|2022-03-25 05:58:10|337.15|333.79|337.15|333.79|337.15|333.79|337.15|333.79|0
1648187900000|2022-03-25 05:58:20|337.22|333.86|337.15|333.79|337.22|333.86|337.15|333.79|0
1648187910000|2022-03-25 05:58:30|337.01|333.65|337.08|333.72|337.08|333.72|337.01|333.65|0
1648187920000|2022-03-25 05:58:40|337.15|333.79|337.15|333.79|337.15|333.79|337.15|333.79|0
1648187930000|2022-03-25 05:58:50|337.29|333.93|337.15|333.79|337.29|333.93|337.15|333.79|0
1648187940000|2022-03-25 05:59:00|337.01|333.65|337.08|333.72|337.08|333.72|337.01|333.65|0
1648187950000|2022-03-25 05:59:10|337.15|333.79|337.29|333.93|337.29|333.93|337.15|333.79|0
1648187960000|2022-03-25 05:59:20|337.15|333.79|337.29|333.93|337.29|333.93|337.15|333.79|0
1648187970000|2022-03-25 05:59:30|337.22|333.86|337.22|333.86|337.29|333.93|337.22|333.86|0
1648187980000|2022-03-25 05:59:40|337.15|333.79|337.15|333.79|337.15|333.79|337.15|333.79|0
1648187990000|2022-03-25 05:59:50|337.08|333.72|336.6|333.24|337.08|333.72|336.6|333.24|0
1648188000000|2022-03-25 06:00:00|336.74|333.38|337.15|333.79|337.15|333.79|336.74|333.38|0
1648188010000|2022-03-25 06:00:10|337.08|333.72|337.15|333.79|337.15|333.79|337.08|333.72|0
1648188020000|2022-03-25 06:00:20|337.01|333.65|336.94|333.58|337.01|333.65|336.88|333.52|0
1648188030000|2022-03-25 06:00:30|336.88|333.52|337.01|333.65|337.15|333.79|336.88|333.52|0
1648188040000|2022-03-25 06:00:40|337.08|333.72|337.01|333.65|337.15|333.79|337.01|333.65|0
1648188050000|2022-03-25 06:00:50|336.88|333.52|336.88|333.52|336.88|333.52|336.8|333.44|0
1648188060000|2022-03-25 06:01:00|336.94|333.58|336.74|333.38|336.94|333.58|336.74|333.38|0
1648188070000|2022-03-25 06:01:10|336.46|333.1|336.46|333.1|336.46|333.1|336.46|333.1|0
1648188080000|2022-03-25 06:01:20|336.6|333.24|336.74|333.38|336.74|333.38|336.6|333.24|0
1648188090000|2022-03-25 06:01:30|336.88|333.52|336.74|333.38|336.88|333.52|336.74|333.38|0
1648188100000|2022-03-25 06:01:40|336.6|333.24|336.88|333.52|336.88|333.52|336.6|333.24|0
1648188110000|2022-03-25 06:01:50|336.74|333.38|336.88|333.52|336.88|333.52|336.74|333.38|0
1648188120000|2022-03-25 06:02:00|337.22|333.86|337.15|333.79|337.22|333.86|337.15|333.79|0
1648188130000|2022-03-25 06:02:10|337.29|333.93|337.29|333.93|337.29|333.93|337.29|333.93|0
1648188140000|2022-03-25 06:02:20|337.15|333.79|337.01|333.65|337.29|333.93|337.01|333.65|0
1648188150000|2022-03-25 06:02:30|336.94|333.58|337.01|333.65|337.01|333.65|336.88|333.52|0
1648188160000|2022-03-25 06:02:40|337.15|333.79|337.29|333.93|337.29|333.93|337.15|333.79|0
1648188170000|2022-03-25 06:02:50|337.35|333.99|337.56|334.2|337.56|334.2|337.35|333.99|0
1648188180000|2022-03-25 06:03:00|337.43|334.07|337.43|334.07|337.43|334.07|337.43|334.07|0
1648188190000|2022-03-25 06:03:10|337.49|334.13|337.49|334.13|337.49|334.13|337.49|334.13|0
1648188200000|2022-03-25 06:03:20|337.56|334.2|337.43|334.07|337.56|334.2|337.29|333.93|0
1648188210000|2022-03-25 06:03:30|337.49|334.13|337.43|334.07|337.49|334.13|337.43|334.07|0
1648188220000|2022-03-25 06:03:40|337.35|333.99|337.43|334.07|337.43|334.07|337.35|333.99|0
1648188230000|2022-03-25 06:03:50|337.29|333.93|337.29|333.93|337.29|333.93|337.29|333.93|0
1648188250000|2022-03-25 06:04:10|337.15|333.79|337.15|333.79|337.15|333.79|337.15|333.79|0
1648188260000|2022-03-25 06:04:20|337.01|333.65|337.01|333.65|337.01|333.65|337.01|333.65|0
1648188280000|2022-03-25 06:04:40|336.87|333.51|336.87|333.51|336.87|333.51|336.87|333.51|0
1648188290000|2022-03-25 06:04:50|336.8|333.44|336.8|333.44|336.8|333.44|336.8|333.44|0
1648188300000|2022-03-25 06:05:00|336.74|333.38|336.74|333.38|336.74|333.38|336.74|333.38|0
1648188320000|2022-03-25 06:05:20|336.87|333.51|336.87|333.51|336.87|333.51|336.87|333.51|0
1648188330000|2022-03-25 06:05:30|337.01|333.65|337.01|333.65|337.01|333.65|337.01|333.65|0
1648188340000|2022-03-25 06:05:40|337.15|333.79|337.29|333.93|337.29|333.93|337.15|333.79|0
1648188350000|2022-03-25 06:05:50|337.15|333.79|337.15|333.79|337.15|333.79|337.15|333.79|0
1648188360000|2022-03-25 06:06:00|337.29|333.93|337.15|333.79|337.29|333.93|337.15|333.79|0
1648188400000|2022-03-25 06:06:40|337.08|333.72|337.15|333.79|337.15|333.79|337.08|333.72|0
1648188410000|2022-03-25 06:06:50|337.01|333.65|336.94|333.58|337.01|333.65|336.94|333.58|0
1648188420000|2022-03-25 06:07:00|336.87|333.51|337.01|333.65|337.01|333.65|336.87|333.51|0
1648188430000|2022-03-25 06:07:10|337.15|333.79|337.01|333.65|337.15|333.79|337.01|333.65|0
1648188440000|2022-03-25 06:07:20|336.74|333.38|336.6|333.24|336.74|333.38|336.6|333.24|0
1648188450000|2022-03-25 06:07:30|336.74|333.38|336.74|333.38|336.74|333.38|336.74|333.38|0
1648188460000|2022-03-25 06:07:40|336.6|333.24|336.74|333.38|336.74|333.38|336.6|333.24|0
1648188510000|2022-03-25 06:08:30|336.46|333.1|336.46|333.1|336.46|333.1|336.46|333.1|0
1648188520000|2022-03-25 06:08:40|336.32|332.96|336.32|332.96|336.32|332.96|336.32|332.96|0
1648188530000|2022-03-25 06:08:50|336.46|333.1|336.46|333.1|336.46|333.1|336.39|333.03|0
1648188540000|2022-03-25 06:09:00|336.6|333.24|336.6|333.24|336.6|333.24|336.6|333.24|0
1648188550000|2022-03-25 06:09:10|336.46|333.1|336.46|333.1|336.46|333.1|336.46|333.1|0
1648188560000|2022-03-25 06:09:20|336.39|333.03|336.46|333.1|336.46|333.1|336.39|333.03|0
1648188580000|2022-03-25 06:09:40|336.39|333.03|336.46|333.1|336.46|333.1|336.39|333.03|0
1648188600000|2022-03-25 06:10:00|336.66|333.3|337.01|333.65|337.01|333.65|336.66|333.3|0
1648188610000|2022-03-25 06:10:10|336.87|333.51|336.87|333.51|337.01|333.65|336.87|333.51|0
1648188620000|2022-03-25 06:10:20|337.01|333.65|337.01|333.65|337.01|333.65|337.01|333.65|0
1648188630000|2022-03-25 06:10:30|336.87|333.51|336.87|333.51|336.87|333.51|336.87|333.51|0
1648188640000|2022-03-25 06:10:40|336.73|333.37|336.73|333.37|336.73|333.37|336.73|333.37|0
1648188650000|2022-03-25 06:10:50|336.8|333.44|336.87|333.51|336.87|333.51|336.73|333.37|0
1648188660000|2022-03-25 06:11:00|336.94|333.58|337.01|333.65|337.01|333.65|336.94|333.58|0
1648188670000|2022-03-25 06:11:10|337.15|333.79|337.28|333.92|337.29|333.93|337.15|333.79|0
1648188690000|2022-03-25 06:11:30|337.42|334.06|337.42|334.06|337.42|334.06|337.42|334.06|0
1648188700000|2022-03-25 06:11:40|337.49|334.13|337.42|334.06|337.49|334.13|337.42|334.06|0
1648188710000|2022-03-25 06:11:50|337.28|333.92|337.35|333.99|337.49|334.13|337.28|333.92|0
1648188720000|2022-03-25 06:12:00|337.42|334.06|337.7|334.34|337.84|334.48|337.42|334.06|0
1648188730000|2022-03-25 06:12:10|337.56|334.2|337.35|333.99|337.56|334.2|337.35|333.99|0
1648188740000|2022-03-25 06:12:20|337.42|334.06|337.42|334.06|337.42|334.06|337.42|334.06|0
1648188760000|2022-03-25 06:12:40|337.28|333.92|337.28|333.92|337.28|333.92|337.15|333.79|0
1648188780000|2022-03-25 06:13:00|337.15|333.79|337.28|333.92|337.28|333.92|337.15|333.79|0
1648188790000|2022-03-25 06:13:10|337.35|333.99|337.28|333.92|337.35|333.99|337.28|333.92|0
1648188820000|2022-03-25 06:13:40|337.15|333.79|337.21|333.85|337.21|333.85|337.15|333.79|0
1648188830000|2022-03-25 06:13:50|337.15|333.79|337.15|333.79|337.21|333.85|337.15|333.79|0
1648188840000|2022-03-25 06:14:00|337.21|333.85|337.21|333.85|337.21|333.85|337.15|333.79|0
1648188850000|2022-03-25 06:14:10|337.15|333.79|337.42|334.06|337.49|334.13|337.15|333.79|0
1648188860000|2022-03-25 06:14:20|337.35|333.99|337.42|334.06|337.42|334.06|337.35|333.99|0
1648188870000|2022-03-25 06:14:30|337.56|334.2|337.56|334.2|337.56|334.2|337.56|334.2|0
1648188880000|2022-03-25 06:14:40|337.42|334.06|337.35|333.99|337.56|334.2|337.35|333.99|0
1648188890000|2022-03-25 06:14:50|337.42|334.06|337.35|333.99|337.42|334.06|337.28|333.92|0
1648188900000|2022-03-25 06:15:00|337.49|334.13|337.56|334.2|337.56|334.2|337.49|334.13|0
1648188910000|2022-03-25 06:15:10|337.63|334.27|337.56|334.2|337.63|334.27|337.49|334.13|0
1648188920000|2022-03-25 06:15:20|337.7|334.34|337.83|334.47|337.83|334.47|337.7|334.34|0
1648188930000|2022-03-25 06:15:30|337.97|334.61|337.83|334.47|337.97|334.61|337.83|334.47|0
1648188950000|2022-03-25 06:15:50|337.97|334.61|337.9|334.54|337.97|334.61|337.9|334.54|0
1648188960000|2022-03-25 06:16:00|337.83|334.47|337.9|334.54|337.9|334.54|337.83|334.47|0
1648188970000|2022-03-25 06:16:10|337.83|334.47|337.97|334.61|337.97|334.61|337.83|334.47|0
1648188980000|2022-03-25 06:16:20|338.04|334.68|337.97|334.61|338.04|334.68|337.97|334.61|0
1648188990000|2022-03-25 06:16:30|338.04|334.68|337.9|334.54|338.04|334.68|337.9|334.54|0
1648189000000|2022-03-25 06:16:40|337.83|334.47|337.83|334.47|337.83|334.47|337.83|334.47|0
1648189010000|2022-03-25 06:16:50|337.7|334.34|337.7|334.34|337.7|334.34|337.7|334.34|0
1648189020000|2022-03-25 06:17:00|337.76|334.4|337.76|334.4|337.76|334.4|337.7|334.34|0
1648189030000|2022-03-25 06:17:10|337.7|334.34|337.83|334.47|337.83|334.47|337.7|334.34|0
1648189050000|2022-03-25 06:17:30|337.76|334.4|337.76|334.4|337.76|334.4|337.76|334.4|0
1648189060000|2022-03-25 06:17:40|337.7|334.34|337.62|334.26|337.7|334.34|337.62|334.26|0
1648189070000|2022-03-25 06:17:50|337.56|334.2|337.56|334.2|337.56|334.2|337.56|334.2|0
1648189080000|2022-03-25 06:18:00|337.7|334.34|337.7|334.34|337.7|334.34|337.7|334.34|0
1648189090000|2022-03-25 06:18:10|337.62|334.26|337.56|334.2|337.62|334.26|337.56|334.2|0
1648189100000|2022-03-25 06:18:20|337.62|334.26|337.56|334.2|337.62|334.26|337.56|334.2|0
1648189110000|2022-03-25 06:18:30|337.62|334.26|337.62|334.26|337.62|334.26|337.62|334.26|0
1648189120000|2022-03-25 06:18:40|337.56|334.2|337.56|334.2|337.56|334.2|337.56|334.2|0
1648189140000|2022-03-25 06:19:00|337.62|334.26|337.76|334.4|337.76|334.4|337.62|334.26|0
1648189150000|2022-03-25 06:19:10|337.97|334.61|337.97|334.61|337.97|334.61|337.9|334.54|0
1648189160000|2022-03-25 06:19:20|337.9|334.54|337.76|334.4|337.9|334.54|337.76|334.4|0
1648189170000|2022-03-25 06:19:30|337.69|334.33|337.56|334.2|337.69|334.33|337.56|334.2|0
1648189180000|2022-03-25 06:19:40|337.69|334.33|337.69|334.33|337.69|334.33|337.69|334.33|0
1648189190000|2022-03-25 06:19:50|337.83|334.47|337.83|334.47|337.83|334.47|337.83|334.47|0
1648189200000|2022-03-25 06:20:00|337.9|334.54|337.83|334.47|337.9|334.54|337.83|334.47|0
1648189220000|2022-03-25 06:20:20|337.69|334.33|337.69|334.33|337.69|334.33|337.62|334.26|0
1648189230000|2022-03-25 06:20:30|337.62|334.26|337.56|334.2|337.62|334.26|337.56|334.2|0
1648189240000|2022-03-25 06:20:40|337.62|334.26|337.62|334.26|337.62|334.26|337.62|334.26|0
1648189250000|2022-03-25 06:20:50|337.69|334.33|337.83|334.47|337.83|334.47|337.69|334.33|0
1648189260000|2022-03-25 06:21:00|337.76|334.4|337.76|334.4|337.76|334.4|337.76|334.4|0
1648189270000|2022-03-25 06:21:10|337.69|334.33|337.83|334.47|337.83|334.47|337.69|334.33|0
1648189280000|2022-03-25 06:21:20|337.9|334.54|337.83|334.47|337.9|334.54|337.83|334.47|0
1648189290000|2022-03-25 06:21:30|337.97|334.61|338.04|334.68|338.11|334.75|337.97|334.61|0
1648189300000|2022-03-25 06:21:40|338.11|334.75|338.11|334.75|338.11|334.75|337.97|334.61|0
1648189320000|2022-03-25 06:22:00|338.17|334.81|338.11|334.75|338.17|334.81|338.11|334.75|0
1648189330000|2022-03-25 06:22:10|338.17|334.81|338.11|334.75|338.17|334.81|338.11|334.75|0
1648189340000|2022-03-25 06:22:20|337.97|334.61|337.97|334.61|337.97|334.61|337.97|334.61|0
1648189360000|2022-03-25 06:22:40|337.83|334.47|337.69|334.33|337.83|334.47|337.69|334.33|0
1648189370000|2022-03-25 06:22:50|337.76|334.4|337.76|334.4|337.76|334.4|337.76|334.4|0
1648189380000|2022-03-25 06:23:00|337.83|334.47|337.83|334.47|337.83|334.47|337.83|334.47|0
1648189390000|2022-03-25 06:23:10|337.97|334.61|337.97|334.61|337.97|334.61|337.97|334.61|0
1648189400000|2022-03-25 06:23:20|337.9|334.54|337.9|334.54|337.9|334.54|337.9|334.54|0
1648189410000|2022-03-25 06:23:30|337.83|334.47|337.97|334.61|337.97|334.61|337.83|334.47|0
1648189420000|2022-03-25 06:23:40|338.11|334.75|338.11|334.75|338.11|334.75|338.11|334.75|0
1648189430000|2022-03-25 06:23:50|338.24|334.88|338.24|334.88|338.24|334.88|338.24|334.88|0
1648189440000|2022-03-25 06:24:00|338.38|335.02|338.38|335.02|338.38|335.02|338.38|335.02|0
1648189450000|2022-03-25 06:24:10|338.24|334.88|338.17|334.81|338.24|334.88|338.17|334.81|0
1648189460000|2022-03-25 06:24:20|338.11|334.75|338.11|334.75|338.11|334.75|338.11|334.75|0
1648189470000|2022-03-25 06:24:30|337.97|334.61|338.11|334.75|338.11|334.75|337.97|334.61|0
1648189480000|2022-03-25 06:24:40|338.17|334.81|338.17|334.81|338.24|334.88|338.17|334.81|0
1648189490000|2022-03-25 06:24:50|338.24|334.88|338.17|334.81|338.24|334.88|338.17|334.81|0
1648189500000|2022-03-25 06:25:00|338.11|334.75|338.11|334.75|338.11|334.75|338.11|334.75|0
1648189510000|2022-03-25 06:25:10|338.24|334.88|337.83|334.47|338.24|334.88|337.83|334.47|0
1648189530000|2022-03-25 06:25:30|337.97|334.61|337.9|334.54|337.97|334.61|337.9|334.54|0
1648189540000|2022-03-25 06:25:40|337.83|334.47|337.97|334.61|337.97|334.61|337.83|334.47|0
1648189550000|2022-03-25 06:25:50|337.9|334.54|337.97|334.61|337.97|334.61|337.9|334.54|0
1648189580000|2022-03-25 06:26:20|337.83|334.47|337.83|334.47|337.83|334.47|337.69|334.33|0
1648189600000|2022-03-25 06:26:40|337.62|334.26|337.62|334.26|337.62|334.26|337.62|334.26|0
1648189610000|2022-03-25 06:26:50|337.55|334.19|337.62|334.26|337.62|334.26|337.48|334.12|0
1648189620000|2022-03-25 06:27:00|337.69|334.33|337.69|334.33|337.69|334.33|337.69|334.33|0
1648189630000|2022-03-25 06:27:10|337.62|334.26|337.55|334.19|337.62|334.26|337.55|334.19|0
1648189640000|2022-03-25 06:27:20|337.42|334.06|337.42|334.06|337.42|334.06|337.42|334.06|0
1648189680000|2022-03-25 06:28:00|337.34|333.98|337.34|333.98|337.34|333.98|337.34|333.98|0
1648189690000|2022-03-25 06:28:10|337.28|333.92|337.34|333.98|337.34|333.98|337.28|333.92|0
1648189700000|2022-03-25 06:28:20|337.28|333.92|337.28|333.92|337.28|333.92|337.28|333.92|0
1648189710000|2022-03-25 06:28:30|337.55|334.19|337.55|334.19|337.55|334.19|337.55|334.19|0
1648189730000|2022-03-25 06:28:50|337.69|334.33|337.62|334.26|337.69|334.33|337.62|334.26|0
1648189740000|2022-03-25 06:29:00|337.69|334.33|337.69|334.33|337.69|334.33|337.69|334.33|0
1648189760000|2022-03-25 06:29:20|337.62|334.26|337.55|334.19|337.62|334.26|337.55|334.19|0
1648189770000|2022-03-25 06:29:30|337.83|334.47|337.69|334.33|337.83|334.47|337.69|334.33|0
1648189780000|2022-03-25 06:29:40|337.55|334.19|337.69|334.33|337.69|334.33|337.55|334.19|0
1648189790000|2022-03-25 06:29:50|337.62|334.26|337.62|334.26|337.62|334.26|337.62|334.26|0
1648189800000|2022-03-25 06:30:00|337.69|334.33|337.76|334.4|337.83|334.47|337.69|334.33|0
1648189810000|2022-03-25 06:30:10|337.69|334.33|337.83|334.47|337.83|334.47|337.69|334.33|0
1648189820000|2022-03-25 06:30:20|337.69|334.33|337.62|334.26|337.69|334.33|337.62|334.26|0
1648189830000|2022-03-25 06:30:30|337.69|334.33|337.55|334.19|337.69|334.33|337.55|334.19|0
1648189850000|2022-03-25 06:30:50|337.48|334.12|337.69|334.33|337.69|334.33|337.48|334.12|0
1648189860000|2022-03-25 06:31:00|337.76|334.4|337.69|334.33|337.76|334.4|337.69|334.33|0
1648189870000|2022-03-25 06:31:10|337.83|334.47|337.83|334.47|337.83|334.47|337.83|334.47|0
1648189930000|2022-03-25 06:32:10|337.69|334.33|337.69|334.33|337.69|334.33|337.69|334.33|0
1648189940000|2022-03-25 06:32:20|337.55|334.19|337.55|334.19|337.55|334.19|337.55|334.19|0
1648189950000|2022-03-25 06:32:30|337.76|334.4|337.69|334.33|337.76|334.4|337.69|334.33|0
1648189960000|2022-03-25 06:32:40|337.55|334.19|337.55|334.19|337.55|334.19|337.55|334.19|0
1648189970000|2022-03-25 06:32:50|337.34|333.98|337.41|334.05|337.41|334.05|337.34|333.98|0
1648189980000|2022-03-25 06:33:00|337.55|334.19|337.55|334.19|337.55|334.19|337.55|334.19|0
1648189990000|2022-03-25 06:33:10|337.62|334.26|337.76|334.4|337.76|334.4|337.62|334.26|0
1648190000000|2022-03-25 06:33:20|337.83|334.47|337.83|334.47|337.83|334.47|337.69|334.33|0
1648190010000|2022-03-25 06:33:30|337.76|334.4|337.83|334.47|337.83|334.47|337.76|334.4|0
1648190020000|2022-03-25 06:33:40|337.69|334.33|337.69|334.33|337.69|334.33|337.69|334.33|0
1648190030000|2022-03-25 06:33:50|337.76|334.4|337.76|334.4|337.76|334.4|337.76|334.4|0
1648190040000|2022-03-25 06:34:00|337.69|334.33|337.69|334.33|337.69|334.33|337.69|334.33|0
1648190060000|2022-03-25 06:34:20|337.83|334.47|337.69|334.33|337.83|334.47|337.69|334.33|0
1648190070000|2022-03-25 06:34:30|337.62|334.26|337.62|334.26|337.69|334.33|337.62|334.26|0
1648190080000|2022-03-25 06:34:40|337.69|334.33|337.62|334.26|337.69|334.33|337.62|334.26|0
1648190090000|2022-03-25 06:34:50|337.69|334.33|337.69|334.33|337.69|334.33|337.62|334.26|0
1648190100000|2022-03-25 06:35:00|337.83|334.47|337.83|334.47|337.83|334.47|337.83|334.47|0
1648190110000|2022-03-25 06:35:10|337.69|334.33|337.69|334.33|337.69|334.33|337.69|334.33|0
1648190120000|2022-03-25 06:35:20|337.75|334.39|337.55|334.19|337.75|334.39|337.55|334.19|0
1648190140000|2022-03-25 06:35:40|337.41|334.05|337.41|334.05|337.41|334.05|337.41|334.05|0
1648190150000|2022-03-25 06:35:50|337.27|333.91|337.34|333.98|337.34|333.98|337.27|333.91|0
1648190160000|2022-03-25 06:36:00|337.41|334.05|337.41|334.05|337.41|334.05|337.41|334.05|0
1648190170000|2022-03-25 06:36:10|337.27|333.91|337.27|333.91|337.27|333.91|337.27|333.91|0
1648190180000|2022-03-25 06:36:20|337.2|333.84|337.2|333.84|337.2|333.84|337.2|333.84|0
1648190190000|2022-03-25 06:36:30|337.14|333.78|337.14|333.78|337.14|333.78|337.14|333.78|0
1648190200000|2022-03-25 06:36:40|337.07|333.71|337.14|333.78|337.2|333.84|337.07|333.71|0
1648190210000|2022-03-25 06:36:50|337.07|333.71|337.07|333.71|337.07|333.71|337.07|333.71|0
1648190220000|2022-03-25 06:37:00|337.14|333.78|337|333.64|337.14|333.78|337|333.64|0
1648190230000|2022-03-25 06:37:10|336.86|333.5|337|333.64|337|333.64|336.86|333.5|0
1648190260000|2022-03-25 06:37:40|336.93|333.57|337.06|333.7|337.06|333.7|336.93|333.57|0
1648190280000|2022-03-25 06:38:00|337.14|333.78|337|333.64|337.14|333.78|337|333.64|0
1648190290000|2022-03-25 06:38:10|337.14|333.78|337.27|333.91|337.27|333.91|337.14|333.78|0
1648190300000|2022-03-25 06:38:20|337.41|334.05|337.34|333.98|337.41|334.05|337.27|333.91|0
1648190310000|2022-03-25 06:38:30|337.41|334.05|337|333.64|337.41|334.05|337|333.64|0
1648190320000|2022-03-25 06:38:40|336.86|333.5|336.86|333.5|336.86|333.5|336.86|333.5|0
1648190330000|2022-03-25 06:38:50|336.79|333.43|336.86|333.5|336.86|333.5|336.79|333.43|0
1648190340000|2022-03-25 06:39:00|336.93|333.57|337.06|333.7|337.06|333.7|336.93|333.57|0
1648190350000|2022-03-25 06:39:10|337|333.64|337|333.64|337|333.64|337|333.64|0
1648190360000|2022-03-25 06:39:20|337.14|333.78|337.14|333.78|337.14|333.78|337|333.64|0
1648190370000|2022-03-25 06:39:30|337.06|333.7|337.14|333.78|337.14|333.78|337.06|333.7|0
1648190380000|2022-03-25 06:39:40|337|333.64|337|333.64|337|333.64|337|333.64|0
1648190400000|2022-03-25 06:40:00|337.14|333.78|337.2|333.84|337.2|333.84|337.14|333.78|0
1648190410000|2022-03-25 06:40:10|337.27|333.91|337.27|333.91|337.27|333.91|337.27|333.91|0
1648190420000|2022-03-25 06:40:20|337.41|334.05|337.41|334.05|337.41|334.05|337.41|334.05|0
1648190430000|2022-03-25 06:40:30|337.27|333.91|337.27|333.91|337.27|333.91|337.27|333.91|0
1648190460000|2022-03-25 06:41:00|337.41|334.05|337.27|333.91|337.41|334.05|337.27|333.91|0
1648190480000|2022-03-25 06:41:20|337.06|333.7|337|333.64|337.06|333.7|337|333.64|0
1648190490000|2022-03-25 06:41:30|336.93|333.57|337|333.64|337|333.64|336.93|333.57|0
1648190500000|2022-03-25 06:41:40|337.06|333.7|337.06|333.7|337.06|333.7|337.06|333.7|0
1648190510000|2022-03-25 06:41:50|337.13|333.77|337.13|333.77|337.13|333.77|337.13|333.77|0
1648190530000|2022-03-25 06:42:10|337.06|333.7|337.13|333.77|337.13|333.77|337.06|333.7|0
1648190550000|2022-03-25 06:42:30|337.06|333.7|337|333.64|337.06|333.7|337|333.64|0
1648190560000|2022-03-25 06:42:40|337.06|333.7|337.13|333.77|337.13|333.77|337.06|333.7|0
1648190590000|2022-03-25 06:43:10|337.2|333.84|337.27|333.91|337.27|333.91|337.2|333.84|0
1648190600000|2022-03-25 06:43:20|337.2|333.84|337.2|333.84|337.2|333.84|337.13|333.77|0
1648190610000|2022-03-25 06:43:30|337.13|333.77|337.06|333.7|337.13|333.77|337.06|333.7|0
1648190620000|2022-03-25 06:43:40|337|333.64|337|333.64|337.06|333.7|337|333.64|0
1648190630000|2022-03-25 06:43:50|336.92|333.56|337|333.64|337|333.64|336.92|333.56|0
1648190660000|2022-03-25 06:44:20|336.86|333.5|336.51|333.15|336.86|333.5|336.51|333.15|0
1648190670000|2022-03-25 06:44:30|336.45|333.09|336.45|333.09|336.45|333.09|336.45|333.09|0
1648190680000|2022-03-25 06:44:40|336.58|333.22|336.72|333.36|336.72|333.36|336.58|333.22|0
1648190690000|2022-03-25 06:44:50|336.86|333.5|336.72|333.36|336.86|333.5|336.72|333.36|0
1648190700000|2022-03-25 06:45:00|336.45|333.09|336.45|333.09|336.51|333.15|336.45|333.09|0
1648190710000|2022-03-25 06:45:10|336.51|333.15|336.31|332.95|336.51|333.15|336.31|332.95|0
1648190720000|2022-03-25 06:45:20|336.44|333.08|336.44|333.08|336.44|333.08|336.44|333.08|0
1648190730000|2022-03-25 06:45:30|336.31|332.95|336.58|333.22|336.58|333.22|336.31|332.95|0
1648190740000|2022-03-25 06:45:40|336.51|333.15|336.58|333.22|336.58|333.22|336.51|333.15|0
1648190750000|2022-03-25 06:45:50|336.51|333.15|336.51|333.15|336.51|333.15|336.51|333.15|0
1648190760000|2022-03-25 06:46:00|336.58|333.22|336.58|333.22|336.58|333.22|336.58|333.22|0
1648190770000|2022-03-25 06:46:10|336.72|333.36|336.58|333.22|336.72|333.36|336.58|333.22|0
1648190780000|2022-03-25 06:46:20|336.65|333.29|336.65|333.29|336.65|333.29|336.58|333.22|0
1648190790000|2022-03-25 06:46:30|336.72|333.36|336.65|333.29|336.72|333.36|336.65|333.29|0
1648190800000|2022-03-25 06:46:40|336.72|333.36|336.58|333.22|336.72|333.36|336.58|333.22|0
1648190810000|2022-03-25 06:46:50|336.65|333.29|336.65|333.29|336.65|333.29|336.65|333.29|0
1648190820000|2022-03-25 06:47:00|336.58|333.22|336.58|333.22|336.58|333.22|336.58|333.22|0
1648190830000|2022-03-25 06:47:10|336.65|333.29|336.65|333.29|336.65|333.29|336.65|333.29|0
1648190840000|2022-03-25 06:47:20|336.72|333.36|336.72|333.36|336.72|333.36|336.72|333.36|0
1648190890000|2022-03-25 06:48:10|336.58|333.22|336.58|333.22|336.58|333.22|336.58|333.22|0
1648190900000|2022-03-25 06:48:20|336.72|333.36|336.72|333.36|336.72|333.36|336.72|333.36|0
1648190910000|2022-03-25 06:48:30|336.58|333.22|336.72|333.36|336.72|333.36|336.58|333.22|0
1648190920000|2022-03-25 06:48:40|336.58|333.22|336.58|333.22|336.58|333.22|336.58|333.22|0
1648190930000|2022-03-25 06:48:50|336.65|333.29|336.72|333.36|336.72|333.36|336.65|333.29|0
1648190940000|2022-03-25 06:49:00|336.65|333.29|336.72|333.36|336.72|333.36|336.65|333.29|0
1648190950000|2022-03-25 06:49:10|336.65|333.29|336.65|333.29|336.65|333.29|336.65|333.29|0
1648190960000|2022-03-25 06:49:20|336.72|333.36|336.72|333.36|336.72|333.36|336.65|333.29|0
1648190970000|2022-03-25 06:49:30|336.58|333.22|336.58|333.22|336.58|333.22|336.58|333.22|0
1648190990000|2022-03-25 06:49:50|336.65|333.29|336.65|333.29|336.65|333.29|336.65|333.29|0
1648191000000|2022-03-25 06:50:00|336.72|333.36|336.72|333.36|336.72|333.36|336.65|333.29|0
1648191020000|2022-03-25 06:50:20|336.58|333.22|336.44|333.08|336.65|333.29|336.44|333.08|0
1648191030000|2022-03-25 06:50:30|336.51|333.15|336.44|333.08|336.51|333.15|336.44|333.08|0
1648191070000|2022-03-25 06:51:10|336.58|333.22|336.58|333.22|336.58|333.22|336.58|333.22|0
1648191080000|2022-03-25 06:51:20|336.65|333.29|336.65|333.29|336.65|333.29|336.65|333.29|0
1648191090000|2022-03-25 06:51:30|336.72|333.36|336.65|333.29|336.72|333.36|336.65|333.29|0
1648191100000|2022-03-25 06:51:40|336.72|333.36|336.72|333.36|336.72|333.36|336.72|333.36|0
1648191120000|2022-03-25 06:52:00|336.58|333.22|336.51|333.15|336.58|333.22|336.51|333.15|0
1648191130000|2022-03-25 06:52:10|336.58|333.22|336.58|333.22|336.58|333.22|336.58|333.22|0
1648191140000|2022-03-25 06:52:20|336.72|333.36|336.72|333.36|336.72|333.36|336.72|333.36|0
1648191160000|2022-03-25 06:52:40|336.58|333.22|336.72|333.36|336.72|333.36|336.58|333.22|0
1648191250000|2022-03-25 06:54:10|336.99|333.63|337.13|333.77|337.13|333.77|336.99|333.63|0
1648191270000|2022-03-25 06:54:30|337.2|333.84|337.27|333.91|337.27|333.91|337.2|333.84|0
1648191320000|2022-03-25 06:55:20|337.13|333.77|337.13|333.77|337.13|333.77|337.13|333.77|0
1648191370000|2022-03-25 06:56:10|337.27|333.91|337.27|333.91|337.27|333.91|337.27|333.91|0
1648191380000|2022-03-25 06:56:20|337.19|333.83|337.13|333.77|337.27|333.91|337.13|333.77|0
1648191390000|2022-03-25 06:56:30|337.19|333.83|337.19|333.83|337.19|333.83|337.19|333.83|0
1648191400000|2022-03-25 06:56:40|337.27|333.91|337.27|333.91|337.27|333.91|337.27|333.91|0
1648191410000|2022-03-25 06:56:50|337.4|334.04|337.4|334.04|337.4|334.04|337.4|334.04|0
1648191420000|2022-03-25 06:57:00|337.33|333.97|337.4|334.04|337.4|334.04|337.33|333.97|0
1648191440000|2022-03-25 06:57:20|337.33|333.97|337.4|334.04|337.4|334.04|337.33|333.97|0
1648191450000|2022-03-25 06:57:30|337.33|333.97|337.33|333.97|337.33|333.97|337.33|333.97|0
1648191460000|2022-03-25 06:57:40|337.27|333.91|337.13|333.77|337.27|333.91|337.13|333.77|0
1648191470000|2022-03-25 06:57:50|337.19|333.83|337.19|333.83|337.19|333.83|337.19|333.83|0
1648191480000|2022-03-25 06:58:00|337.27|333.91|337.27|333.91|337.27|333.91|337.19|333.83|0
1648191520000|2022-03-25 06:58:40|337.13|333.77|337.13|333.77|337.13|333.77|337.13|333.77|0
1648191530000|2022-03-25 06:58:50|337.27|333.91|336.99|333.63|337.27|333.91|336.99|333.63|0
1648191550000|2022-03-25 06:59:10|337.13|333.77|336.85|333.49|337.13|333.77|336.85|333.49|0
1648191560000|2022-03-25 06:59:20|336.99|333.63|336.99|333.63|336.99|333.63|336.99|333.63|0
1648191570000|2022-03-25 06:59:30|337.4|334.04|337.82|334.46|337.82|334.46|337.4|334.04|0
1648191580000|2022-03-25 06:59:40|338.23|334.87|338.23|334.87|338.23|334.87|338.23|334.87|0
1648191590000|2022-03-25 06:59:50|338.51|335.15|338.51|335.15|338.51|335.15|338.51|335.15|0
1648191600000|2022-03-25 07:00:00|338.37|335.01|338.09|334.73|338.37|335.01|338.09|334.73|0
1648191610000|2022-03-25 07:00:10|338.02|334.66|337.95|334.59|338.02|334.66|337.95|334.59|0
1648191620000|2022-03-25 07:00:20|338.09|334.73|338.09|334.73|338.09|334.73|338.09|334.73|0
1648191650000|2022-03-25 07:00:50|338.16|334.8|337.95|334.59|338.16|334.8|337.95|334.59|0
1648191660000|2022-03-25 07:01:00|337.88|334.52|337.82|334.46|337.88|334.52|337.82|334.46|0
1648191670000|2022-03-25 07:01:10|337.54|334.18|337.13|333.77|337.54|334.18|337.13|333.77|0
1648191680000|2022-03-25 07:01:20|337.26|333.9|337.26|333.9|337.26|333.9|337.26|333.9|0
1648191690000|2022-03-25 07:01:30|336.85|333.49|336.71|333.35|336.85|333.49|336.71|333.35|0
1648191700000|2022-03-25 07:01:40|336.78|333.42|336.99|333.63|336.99|333.63|336.78|333.42|0
1648191710000|2022-03-25 07:01:50|337.13|333.77|337.26|333.9|337.26|333.9|337.13|333.77|0
1648191720000|2022-03-25 07:02:00|337.4|334.04|337.4|334.04|337.4|334.04|337.4|334.04|0
1648191730000|2022-03-25 07:02:10|337.33|333.97|337.33|333.97|337.33|333.97|337.33|333.97|0
1648191740000|2022-03-25 07:02:20|337.4|334.04|337.4|334.04|337.4|334.04|337.4|334.04|0
1648191750000|2022-03-25 07:02:30|337.54|334.18|337.74|334.38|337.74|334.38|337.54|334.18|0
1648191760000|2022-03-25 07:02:40|337.81|334.45|337.81|334.45|337.81|334.45|337.81|334.45|0
1648191770000|2022-03-25 07:02:50|337.54|334.18|337.4|334.04|337.54|334.18|337.4|334.04|0
1648191780000|2022-03-25 07:03:00|337.33|333.97|337.26|333.9|337.4|334.04|337.26|333.9|0
1648191790000|2022-03-25 07:03:10|337.13|333.77|336.99|333.63|337.13|333.77|336.99|333.63|0
1648191800000|2022-03-25 07:03:20|337.13|333.77|337.13|333.77|337.13|333.77|337.13|333.77|0
1648191810000|2022-03-25 07:03:30|336.99|333.63|336.99|333.63|336.99|333.63|336.99|333.63|0
1648191820000|2022-03-25 07:03:40|336.92|333.56|336.99|333.63|336.99|333.63|336.92|333.56|0
1648191830000|2022-03-25 07:03:50|337.05|333.69|337.05|333.69|337.05|333.69|336.99|333.63|0
1648191840000|2022-03-25 07:04:00|337.13|333.77|336.99|333.63|337.13|333.77|336.99|333.63|0
1648191850000|2022-03-25 07:04:10|336.92|333.56|336.99|333.63|336.99|333.63|336.92|333.56|0
1648191860000|2022-03-25 07:04:20|336.85|333.49|337.26|333.9|337.26|333.9|336.85|333.49|0
1648191870000|2022-03-25 07:04:30|337.68|334.32|337.68|334.32|337.68|334.32|337.68|334.32|0
1648191880000|2022-03-25 07:04:40|337.74|334.38|337.4|334.04|337.74|334.38|337.4|334.04|0
1648191900000|2022-03-25 07:05:00|337.16|334.28|337.09|334.21|337.16|334.28|337.09|334.21|0
1648191910000|2022-03-25 07:05:10|336.75|333.87|336.61|333.73|336.75|333.87|336.61|333.73|0
1648191920000|2022-03-25 07:05:20|336.68|333.8|336.61|333.73|336.68|333.8|336.61|333.73|0
1648191930000|2022-03-25 07:05:30|336.54|333.66|336.75|333.87|336.75|333.87|336.54|333.66|0
1648191940000|2022-03-25 07:05:40|336.88|334|336.88|334|336.88|334|336.88|334|0
1648191950000|2022-03-25 07:05:50|336.81|333.93|336.75|333.87|336.81|333.93|336.75|333.87|0
1648191980000|2022-03-25 07:06:20|336.68|333.8|336.68|333.8|336.75|333.87|336.68|333.8|0
1648191990000|2022-03-25 07:06:30|336.75|333.87|336.75|333.87|336.75|333.87|336.75|333.87|0
1648192010000|2022-03-25 07:06:50|336.61|333.73|336.61|333.73|336.61|333.73|336.61|333.73|0
1648192030000|2022-03-25 07:07:10|336.47|333.59|336.47|333.59|336.47|333.59|336.47|333.59|0
1648192070000|2022-03-25 07:07:50|336.54|333.66|336.26|333.38|336.54|333.66|336.26|333.38|0
1648192080000|2022-03-25 07:08:00|336.33|333.45|336.33|333.45|336.33|333.45|336.33|333.45|0
1648192100000|2022-03-25 07:08:20|336.26|333.38|336.33|333.45|336.33|333.45|336.26|333.38|0
1648192110000|2022-03-25 07:08:30|336.47|333.59|336.47|333.59|336.54|333.66|336.47|333.59|0
1648192140000|2022-03-25 07:09:00|336.2|333.32|336.26|333.38|336.33|333.45|336.2|333.32|0
1648192150000|2022-03-25 07:09:10|336.2|333.32|336.2|333.32|336.26|333.38|336.2|333.32|0
1648192160000|2022-03-25 07:09:20|336.06|333.18|336.06|333.18|336.06|333.18|336.06|333.18|0
1648192170000|2022-03-25 07:09:30|335.65|332.77|335.51|332.63|335.65|332.77|335.51|332.63|0
1648192180000|2022-03-25 07:09:40|335.64|332.76|335.57|332.69|335.64|332.76|335.57|332.69|0
1648192190000|2022-03-25 07:09:50|335.64|332.76|335.64|332.76|335.78|332.9|335.64|332.76|0
1648192210000|2022-03-25 07:10:10|335.78|332.9|335.64|332.76|335.78|332.9|335.64|332.76|0
1648192220000|2022-03-25 07:10:20|335.78|332.9|335.78|332.9|335.78|332.9|335.64|332.76|0
1648192260000|2022-03-25 07:11:00|335.64|332.76|335.78|332.9|335.85|332.97|335.64|332.76|0
1648192280000|2022-03-25 07:11:20|335.92|333.04|335.92|333.04|335.92|333.04|335.85|332.97|0
1648192290000|2022-03-25 07:11:30|335.85|332.97|335.85|332.97|335.85|332.97|335.78|332.9|0
1648192300000|2022-03-25 07:11:40|336.06|333.18|336.06|333.18|336.06|333.18|336.06|333.18|0
1648192310000|2022-03-25 07:11:50|336.19|333.31|336.06|333.18|336.19|333.31|336.06|333.18|0
1648192320000|2022-03-25 07:12:00|336.19|333.31|336.06|333.18|336.19|333.31|336.06|333.18|0
1648192330000|2022-03-25 07:12:10|336.12|333.24|336.19|333.31|336.19|333.31|336.12|333.24|0
1648192350000|2022-03-25 07:12:30|336.33|333.45|336.47|333.59|336.47|333.59|336.33|333.45|0
1648192360000|2022-03-25 07:12:40|336.4|333.52|336.4|333.52|336.4|333.52|336.4|333.52|0
1648192370000|2022-03-25 07:12:50|336.47|333.59|336.47|333.59|336.47|333.59|336.47|333.59|0
1648192380000|2022-03-25 07:13:00|336.61|333.73|336.47|333.59|336.61|333.73|336.47|333.59|0
1648192400000|2022-03-25 07:13:20|336.33|333.45|336.26|333.38|336.33|333.45|336.26|333.38|0
1648192410000|2022-03-25 07:13:30|336.19|333.31|336.19|333.31|336.19|333.31|336.19|333.31|0
1648192420000|2022-03-25 07:13:40|336.33|333.45|336.33|333.45|336.33|333.45|336.33|333.45|0
1648192440000|2022-03-25 07:14:00|336.88|334|336.88|334|336.88|334|336.88|334|0
1648192450000|2022-03-25 07:14:10|336.74|333.86|336.88|334|336.88|334|336.74|333.86|0
1648192460000|2022-03-25 07:14:20|336.74|333.86|336.81|333.93|336.81|333.93|336.74|333.86|0
1648192470000|2022-03-25 07:14:30|336.88|334|337.02|334.14|337.02|334.14|336.88|334|0
1648192500000|2022-03-25 07:15:00|337.16|334.28|337.29|334.41|337.29|334.41|337.16|334.28|0
1648192510000|2022-03-25 07:15:10|337.08|334.2|337.16|334.28|337.16|334.28|337.08|334.2|0
1648192520000|2022-03-25 07:15:20|337.02|334.14|337.02|334.14|337.02|334.14|337.02|334.14|0
1648192530000|2022-03-25 07:15:30|336.88|334|336.74|333.86|336.88|334|336.74|333.86|0
1648192540000|2022-03-25 07:15:40|336.81|333.93|336.81|333.93|336.81|333.93|336.81|333.93|0
1648192550000|2022-03-25 07:15:50|336.88|334|336.81|333.93|336.88|334|336.81|333.93|0
1648192560000|2022-03-25 07:16:00|336.74|333.86|336.81|333.93|336.88|334|336.74|333.86|0
1648192570000|2022-03-25 07:16:10|336.88|334|336.74|333.86|336.88|334|336.74|333.86|0
1648192580000|2022-03-25 07:16:20|336.6|333.72|336.47|333.59|336.6|333.72|336.33|333.45|0
1648192590000|2022-03-25 07:16:30|336.33|333.45|336.19|333.31|336.33|333.45|336.19|333.31|0
1648192600000|2022-03-25 07:16:40|336.26|333.38|338.49|335.61|338.49|335.61|336.19|333.31|0
1648192610000|2022-03-25 07:16:50|338.35|335.47|337.59|334.71|338.35|335.47|337.59|334.71|0
1648192620000|2022-03-25 07:17:00|337.45|334.57|337.59|334.71|337.65|334.77|337.45|334.57|0
1648192630000|2022-03-25 07:17:10|337.72|334.84|337.59|334.71|337.72|334.84|337.59|334.71|0
1648192640000|2022-03-25 07:17:20|337.65|334.77|337.59|334.71|337.72|334.84|337.59|334.71|0
1648192660000|2022-03-25 07:17:40|337.65|334.77|337.72|334.84|337.72|334.84|337.65|334.77|0
1648192670000|2022-03-25 07:17:50|337.86|334.98|337.86|334.98|337.93|335.05|337.86|334.98|0
1648192680000|2022-03-25 07:18:00|337.79|334.91|337.45|334.57|337.79|334.91|337.45|334.57|0
1648192690000|2022-03-25 07:18:10|337.51|334.63|337.45|334.57|337.51|334.63|337.45|334.57|0
1648192700000|2022-03-25 07:18:20|337.31|334.43|337.31|334.43|337.45|334.57|337.31|334.43|0
1648192710000|2022-03-25 07:18:30|337.17|334.29|337.17|334.29|337.17|334.29|337.17|334.29|0
1648192740000|2022-03-25 07:19:00|337.31|334.43|337.17|334.29|337.31|334.43|337.17|334.29|0
1648192750000|2022-03-25 07:19:10|337.03|334.15|337.03|334.15|337.03|334.15|337.03|334.15|0
1648192760000|2022-03-25 07:19:20|336.62|333.74|336.62|333.74|336.62|333.74|336.62|333.74|0
1648192780000|2022-03-25 07:19:40|336.69|333.81|336.9|334.02|336.9|334.02|336.69|333.81|0
1648192790000|2022-03-25 07:19:50|336.76|333.88|336.96|334.08|336.96|334.08|336.76|333.88|0
1648192800000|2022-03-25 07:20:00|337.03|334.15|337.03|334.15|337.17|334.29|337.03|334.15|0
1648192810000|2022-03-25 07:20:10|337.17|334.29|337.17|334.29|337.17|334.29|337.17|334.29|0
1648192820000|2022-03-25 07:20:20|337.03|334.15|336.9|334.02|337.03|334.15|336.9|334.02|0
1648192830000|2022-03-25 07:20:30|336.62|333.74|336.62|333.74|336.62|333.74|336.62|333.74|0
1648192840000|2022-03-25 07:20:40|336.76|333.88|336.76|333.88|336.76|333.88|336.69|333.81|0
1648192850000|2022-03-25 07:20:50|337.03|334.15|337.03|334.15|337.03|334.15|337.03|334.15|0
1648192860000|2022-03-25 07:21:00|336.9|334.02|336.62|333.74|336.96|334.08|336.62|333.74|0
1648192870000|2022-03-25 07:21:10|336.48|333.6|336.48|333.6|336.48|333.6|336.35|333.47|0
1648192880000|2022-03-25 07:21:20|336.62|333.74|336.62|333.74|336.62|333.74|336.62|333.74|0
1648192900000|2022-03-25 07:21:40|336.76|333.88|336.76|333.88|336.76|333.88|336.76|333.88|0
1648192910000|2022-03-25 07:21:50|336.69|333.81|336.69|333.81|336.76|333.88|336.69|333.81|0
1648192920000|2022-03-25 07:22:00|336.76|333.88|336.62|333.74|336.76|333.88|336.62|333.74|0
1648192930000|2022-03-25 07:22:10|336.55|333.67|336.62|333.74|336.62|333.74|336.48|333.6|0
1648192940000|2022-03-25 07:22:20|336.76|333.88|336.62|333.74|336.76|333.88|336.62|333.74|0
1648192950000|2022-03-25 07:22:30|336.48|333.6|336.14|333.26|336.48|333.6|336.14|333.26|0
1648192960000|2022-03-25 07:22:40|336.07|333.19|336.21|333.33|336.35|333.47|336.07|333.19|0
1648192970000|2022-03-25 07:22:50|336.35|333.47|336.28|333.4|336.35|333.47|336.28|333.4|0
1648192980000|2022-03-25 07:23:00|336.35|333.47|336.41|333.53|336.48|333.6|336.35|333.47|0
1648192990000|2022-03-25 07:23:10|336.48|333.6|335.98|333.1|336.48|333.6|335.98|333.1|0
1648193000000|2022-03-25 07:23:20|335.77|332.89|335.66|332.78|335.8|332.92|335.66|332.78|0
1648193010000|2022-03-25 07:23:30|335.73|332.85|335.66|332.78|335.73|332.85|335.66|332.78|0
1648193020000|2022-03-25 07:23:40|335.93|333.05|336|333.12|336|333.12|335.93|333.05|0
1648193030000|2022-03-25 07:23:50|335.93|333.05|335.93|333.05|335.93|333.05|335.8|332.92|0
1648193040000|2022-03-25 07:24:00|336|333.12|336.07|333.19|336.07|333.19|335.93|333.05|0
1648193050000|2022-03-25 07:24:10|336.35|333.47|336.35|333.47|336.48|333.6|336.35|333.47|0
1648193060000|2022-03-25 07:24:20|336.48|333.6|336.48|333.6|336.48|333.6|336.48|333.6|0
1648193070000|2022-03-25 07:24:30|336.35|333.47|336.35|333.47|336.48|333.6|336.35|333.47|0
1648193080000|2022-03-25 07:24:40|336.48|333.6|336.48|333.6|336.48|333.6|336.35|333.47|0
1648193090000|2022-03-25 07:24:50|336.69|333.81|336.62|333.74|336.69|333.81|336.62|333.74|0
1648193100000|2022-03-25 07:25:00|336.48|333.6|336.48|333.6|336.48|333.6|336.48|333.6|0
1648193110000|2022-03-25 07:25:10|336.41|333.53|336.48|333.6|336.48|333.6|336.35|333.47|0
1648193120000|2022-03-25 07:25:20|336.35|333.47|336.41|333.53|336.41|333.53|336.35|333.47|0
1648193130000|2022-03-25 07:25:30|336.48|333.6|336.41|333.53|336.48|333.6|336.41|333.53|0
1648193140000|2022-03-25 07:25:40|336.35|333.47|336.35|333.47|336.35|333.47|336.35|333.47|0
1648193150000|2022-03-25 07:25:50|336.27|333.39|336.35|333.47|336.35|333.47|336.27|333.39|0
1648193160000|2022-03-25 07:26:00|336.21|333.33|336.07|333.19|336.21|333.33|336.07|333.19|0
1648193170000|2022-03-25 07:26:10|336|333.12|336.14|333.26|336.14|333.26|336|333.12|0
1648193180000|2022-03-25 07:26:20|336.27|333.39|336.21|333.33|336.27|333.39|336.21|333.33|0
1648193190000|2022-03-25 07:26:30|336.14|333.26|336.14|333.26|336.21|333.33|336.14|333.26|0
1648193200000|2022-03-25 07:26:40|336.21|333.33|336.21|333.33|336.21|333.33|336.14|333.26|0
1648193210000|2022-03-25 07:26:50|336.35|333.47|336.48|333.6|336.48|333.6|336.35|333.47|0
1648193220000|2022-03-25 07:27:00|336.34|333.46|336.34|333.46|336.34|333.46|336.27|333.39|0
1648193230000|2022-03-25 07:27:10|336.48|333.6|336.62|333.74|336.62|333.74|336.48|333.6|0
1648193250000|2022-03-25 07:27:30|336.48|333.6|336.48|333.6|336.48|333.6|336.48|333.6|0
1648193260000|2022-03-25 07:27:40|336.55|333.67|336.55|333.67|336.55|333.67|336.55|333.67|0
1648193270000|2022-03-25 07:27:50|336.62|333.74|336.48|333.6|336.62|333.74|336.48|333.6|0
1648193290000|2022-03-25 07:28:10|336.34|333.46|336.34|333.46|336.34|333.46|336.34|333.46|0
1648193300000|2022-03-25 07:28:20|336.48|333.6|336.48|333.6|336.62|333.74|336.48|333.6|0
1648193310000|2022-03-25 07:28:30|336.34|333.46|336.27|333.39|336.34|333.46|336.21|333.33|0
1648193320000|2022-03-25 07:28:40|336.21|333.33|336.07|333.19|336.21|333.33|336.07|333.19|0
1648193330000|2022-03-25 07:28:50|336.21|333.33|336.14|333.26|336.21|333.33|336.14|333.26|0
1648193340000|2022-03-25 07:29:00|336.07|333.19|336.07|333.19|336.07|333.19|336.07|333.19|0
1648193350000|2022-03-25 07:29:10|335.93|333.05|335.66|332.78|335.93|333.05|335.66|332.78|0
1648193360000|2022-03-25 07:29:20|335.8|332.92|335.8|332.92|335.8|332.92|335.66|332.78|0
1648193370000|2022-03-25 07:29:30|335.93|333.05|335.8|332.92|335.93|333.05|335.8|332.92|0
1648193380000|2022-03-25 07:29:40|335.79|332.91|335.79|332.91|335.79|332.91|335.79|332.91|0
1648193400000|2022-03-25 07:30:00|335.93|333.05|336.41|333.53|336.62|333.74|335.93|333.05|0
1648193410000|2022-03-25 07:30:10|336.48|333.6|336.34|333.46|336.48|333.6|336.34|333.46|0
1648193420000|2022-03-25 07:30:20|336.41|333.53|336.34|333.46|336.41|333.53|336.34|333.46|0
1648193430000|2022-03-25 07:30:30|336.41|333.53|336.07|333.19|336.41|333.53|336.07|333.19|0
1648193440000|2022-03-25 07:30:40|335.93|333.05|336.07|333.19|336.07|333.19|335.93|333.05|0
1648193450000|2022-03-25 07:30:50|336|333.12|335.86|332.98|336|333.12|335.86|332.98|0
1648193460000|2022-03-25 07:31:00|335.93|333.05|336|333.12|336.07|333.19|335.93|333.05|0
1648193470000|2022-03-25 07:31:10|336.07|333.19|336.07|333.19|336.07|333.19|335.93|333.05|0
1648193480000|2022-03-25 07:31:20|336.21|333.33|335.93|333.05|336.21|333.33|335.93|333.05|0
1648193490000|2022-03-25 07:31:30|336.07|333.19|335.86|332.98|336.07|333.19|335.86|332.98|0
1648193500000|2022-03-25 07:31:40|335.79|332.91|335.93|333.05|335.93|333.05|335.79|332.91|0
1648193520000|2022-03-25 07:32:00|336.21|333.33|336.34|333.46|336.34|333.46|336.21|333.33|0
1648193530000|2022-03-25 07:32:10|336.21|333.33|336.13|333.25|336.21|333.33|336.07|333.19|0
1648193540000|2022-03-25 07:32:20|336|333.12|336.21|333.33|336.21|333.33|336|333.12|0
1648193550000|2022-03-25 07:32:30|336.13|333.25|336.13|333.25|336.13|333.25|336.13|333.25|0
1648193560000|2022-03-25 07:32:40|336.07|333.19|336.41|333.53|336.41|333.53|336.07|333.19|0
1648193570000|2022-03-25 07:32:50|336.48|333.6|336.34|333.46|336.48|333.6|336.34|333.46|0
1648193580000|2022-03-25 07:33:00|336.41|333.53|336.21|333.33|336.41|333.53|336.21|333.33|0
1648193590000|2022-03-25 07:33:10|336.07|333.19|336.21|333.33|336.21|333.33|336.07|333.19|0
1648193600000|2022-03-25 07:33:20|336.13|333.25|336.34|333.46|336.34|333.46|336.13|333.25|0
1648193610000|2022-03-25 07:33:30|336.48|333.6|336.34|333.46|336.48|333.6|336.34|333.46|0
1648193640000|2022-03-25 07:34:00|336.2|333.32|336.2|333.32|336.2|333.32|336.2|333.32|0
1648193650000|2022-03-25 07:34:10|336.34|333.46|336.75|333.87|336.75|333.87|336.34|333.46|0
1648193660000|2022-03-25 07:34:20|336.62|333.74|336.75|333.87|336.75|333.87|336.62|333.74|0
1648193670000|2022-03-25 07:34:30|336.68|333.8|336.75|333.87|336.75|333.87|336.68|333.8|0
1648193680000|2022-03-25 07:34:40|336.68|333.8|336.75|333.87|336.75|333.87|336.68|333.8|0
1648193690000|2022-03-25 07:34:50|336.62|333.74|336.62|333.74|336.62|333.74|336.62|333.74|0
1648193700000|2022-03-25 07:35:00|336.54|333.66|336.54|333.66|336.54|333.66|336.48|333.6|0
1648193710000|2022-03-25 07:35:10|336.75|333.87|336.89|334.01|336.89|334.01|336.75|333.87|0
1648193720000|2022-03-25 07:35:20|336.75|333.87|336.89|334.01|336.89|334.01|336.75|333.87|0
1648193730000|2022-03-25 07:35:30|336.82|333.94|336.75|333.87|336.82|333.94|336.75|333.87|0
1648193750000|2022-03-25 07:35:50|336.82|333.94|336.89|334.01|336.89|334.01|336.75|333.87|0
1648193760000|2022-03-25 07:36:00|336.75|333.87|336.62|333.74|336.75|333.87|336.62|333.74|0
1648193770000|2022-03-25 07:36:10|336.48|333.6|336.54|333.66|336.62|333.74|336.48|333.6|0
1648193780000|2022-03-25 07:36:20|336.62|333.74|336.41|333.53|336.62|333.74|336.41|333.53|0
1648193790000|2022-03-25 07:36:30|336.48|333.6|336.48|333.6|336.48|333.6|336.48|333.6|0
1648193800000|2022-03-25 07:36:40|336.41|333.53|336.07|333.19|336.41|333.53|336.07|333.19|0
1648193810000|2022-03-25 07:36:50|336|333.12|336.2|333.32|336.2|333.32|336|333.12|0
1648193820000|2022-03-25 07:37:00|336.13|333.25|336.13|333.25|336.13|333.25|336.07|333.19|0
1648193830000|2022-03-25 07:37:10|336.07|333.19|336.07|333.19|336.07|333.19|336.07|333.19|0
1648193840000|2022-03-25 07:37:20|336.13|333.25|336.2|333.32|336.2|333.32|336.07|333.19|0
1648193870000|2022-03-25 07:37:50|336.34|333.46|336.48|333.6|336.48|333.6|336.34|333.46|0
1648193880000|2022-03-25 07:38:00|336.54|333.66|336.07|333.19|336.54|333.66|336.07|333.19|0
1648193890000|2022-03-25 07:38:10|335.93|333.05|335.79|332.91|335.93|333.05|335.79|332.91|0
1648193910000|2022-03-25 07:38:30|335.93|333.05|336.07|333.19|336.07|333.19|335.93|333.05|0
1648193920000|2022-03-25 07:38:40|336.2|333.32|336.34|333.46|336.34|333.46|336.2|333.32|0
1648193930000|2022-03-25 07:38:50|336.61|333.73|336.75|333.87|336.75|333.87|336.61|333.73|0
1648193940000|2022-03-25 07:39:00|336.61|333.73|336.48|333.6|336.61|333.73|336.48|333.6|0
1648193950000|2022-03-25 07:39:10|336.07|333.19|336.34|333.46|336.34|333.46|336.07|333.19|0
1648193960000|2022-03-25 07:39:20|336.2|333.32|336.2|333.32|336.34|333.46|336.2|333.32|0
1648193970000|2022-03-25 07:39:30|336.07|333.19|336.2|333.32|336.2|333.32|336.07|333.19|0
1648193980000|2022-03-25 07:39:40|336.48|333.6|336.2|333.32|336.48|333.6|336.2|333.32|0
1648193990000|2022-03-25 07:39:50|336.27|333.39|336.34|333.46|336.34|333.46|336.27|333.39|0
1648194000000|2022-03-25 07:40:00|336.48|333.6|336.75|333.87|336.75|333.87|336.48|333.6|0
1648194010000|2022-03-25 07:40:10|336.68|333.8|336.68|333.8|336.75|333.87|336.68|333.8|0
1648194020000|2022-03-25 07:40:20|336.75|333.87|336.75|333.87|336.82|333.94|336.75|333.87|0
1648194030000|2022-03-25 07:40:30|336.68|333.8|336.68|333.8|336.68|333.8|336.68|333.8|0
1648194040000|2022-03-25 07:40:40|336.75|333.87|336.75|333.87|336.89|334.01|336.75|333.87|0
1648194050000|2022-03-25 07:40:50|336.82|333.94|336.89|334.01|336.89|334.01|336.75|333.87|0
1648194060000|2022-03-25 07:41:00|336.95|334.07|336.89|334.01|336.95|334.07|336.89|334.01|0
1648194070000|2022-03-25 07:41:10|336.82|333.94|336.75|333.87|336.89|334.01|336.75|333.87|0
1648194090000|2022-03-25 07:41:30|336.34|333.46|336.61|333.73|336.61|333.73|336.34|333.46|0
1648194100000|2022-03-25 07:41:40|336.68|333.8|336.75|333.87|336.75|333.87|336.68|333.8|0
1648194120000|2022-03-25 07:42:00|336.61|333.73|336.34|333.46|336.61|333.73|336.34|333.46|0
1648194140000|2022-03-25 07:42:20|336.48|333.6|336.2|333.32|336.48|333.6|336.2|333.32|0
1648194150000|2022-03-25 07:42:30|336.27|333.39|336.27|333.39|336.27|333.39|336.27|333.39|0
1648194160000|2022-03-25 07:42:40|336.2|333.32|336.27|333.39|336.27|333.39|336.06|333.18|0
1648194170000|2022-03-25 07:42:50|336.2|333.32|336.13|333.25|336.2|333.32|336.06|333.18|0
1648194180000|2022-03-25 07:43:00|336.2|333.32|335.93|333.05|336.2|333.32|335.93|333.05|0
1648194190000|2022-03-25 07:43:10|336.06|333.18|336.13|333.25|336.13|333.25|336.06|333.18|0
1648194200000|2022-03-25 07:43:20|336.27|333.39|336.34|333.46|336.34|333.46|336.2|333.32|0
1648194210000|2022-03-25 07:43:30|336.48|333.6|336.4|333.52|336.48|333.6|336.4|333.52|0
1648194220000|2022-03-25 07:43:40|336.34|333.46|336.2|333.32|336.34|333.46|336.2|333.32|0
1648194230000|2022-03-25 07:43:50|336.13|333.25|336.06|333.18|336.2|333.32|336.06|333.18|0
1648194240000|2022-03-25 07:44:00|336.13|333.25|336.06|333.18|336.13|333.25|336.06|333.18|0
1648194250000|2022-03-25 07:44:10|336.13|333.25|336.13|333.25|336.13|333.25|336.13|333.25|0
1648194260000|2022-03-25 07:44:20|336.2|333.32|336.2|333.32|336.2|333.32|336.13|333.25|0
1648194270000|2022-03-25 07:44:30|336.13|333.25|336.06|333.18|336.13|333.25|336.06|333.18|0
1648194280000|2022-03-25 07:44:40|336.13|333.25|336.13|333.25|336.13|333.25|336.13|333.25|0
1648194290000|2022-03-25 07:44:50|336.06|333.18|336.2|333.32|336.2|333.32|336.06|333.18|0
1648194300000|2022-03-25 07:45:00|336.13|333.25|336.06|333.18|336.13|333.25|336.06|333.18|0
1648194320000|2022-03-25 07:45:20|336.34|333.46|336.47|333.59|336.47|333.59|336.34|333.46|0
1648194330000|2022-03-25 07:45:30|336.34|333.46|336.75|333.87|336.75|333.87|336.34|333.46|0
1648194340000|2022-03-25 07:45:40|336.68|333.8|336.68|333.8|336.68|333.8|336.68|333.8|0
1648194350000|2022-03-25 07:45:50|336.75|333.87|336.89|334.01|336.89|334.01|336.75|333.87|0
1648194360000|2022-03-25 07:46:00|336.81|333.93|336.75|333.87|336.89|334.01|336.75|333.87|0
1648194370000|2022-03-25 07:46:10|336.81|333.93|336.81|333.93|336.81|333.93|336.81|333.93|0
1648194380000|2022-03-25 07:46:20|336.75|333.87|336.75|333.87|336.81|333.93|336.68|333.8|0
1648194390000|2022-03-25 07:46:30|336.81|333.93|336.47|333.59|336.81|333.93|336.47|333.59|0
1648194400000|2022-03-25 07:46:40|336.54|333.66|336.61|333.73|336.61|333.73|336.54|333.66|0
1648194410000|2022-03-25 07:46:50|336.54|333.66|336.68|333.8|336.68|333.8|336.54|333.66|0
1648194420000|2022-03-25 07:47:00|336.61|333.73|336.75|333.87|336.89|334.01|336.61|333.73|0
1648194430000|2022-03-25 07:47:10|336.54|333.66|336.4|333.52|336.54|333.66|336.4|333.52|0
1648194440000|2022-03-25 07:47:20|336.61|333.73|336.81|333.93|336.81|333.93|336.61|333.73|0
1648194450000|2022-03-25 07:47:30|336.75|333.87|336.89|334.01|336.89|334.01|336.75|333.87|0
1648194460000|2022-03-25 07:47:40|336.75|333.87|336.75|333.87|336.75|333.87|336.75|333.87|0
1648194480000|2022-03-25 07:48:00|336.54|333.66|336.54|333.66|336.54|333.66|336.54|333.66|0
1648194490000|2022-03-25 07:48:10|336.61|333.73|336.47|333.59|336.61|333.73|336.47|333.59|0
1648194500000|2022-03-25 07:48:20|336.4|333.52|336.47|333.59|336.47|333.59|336.4|333.52|0
1648194510000|2022-03-25 07:48:30|336.54|333.66|336.34|333.46|336.54|333.66|336.26|333.38|0
1648194520000|2022-03-25 07:48:40|336.2|333.32|336.2|333.32|336.2|333.32|336.2|333.32|0
1648194530000|2022-03-25 07:48:50|336.06|333.18|336.06|333.18|336.13|333.25|336.06|333.18|0
1648194540000|2022-03-25 07:49:00|336.13|333.25|336.06|333.18|336.13|333.25|336.06|333.18|0
1648194550000|2022-03-25 07:49:10|336.2|333.32|336.2|333.32|336.2|333.32|336.2|333.32|0
1648194560000|2022-03-25 07:49:20|336.47|333.59|336.34|333.46|336.47|333.59|336.34|333.46|0
1648194570000|2022-03-25 07:49:30|336.26|333.38|336.26|333.38|336.34|333.46|336.26|333.38|0
1648194580000|2022-03-25 07:49:40|336.2|333.32|336.26|333.38|336.34|333.46|336.2|333.32|0
1648194590000|2022-03-25 07:49:50|336.34|333.46|336.2|333.32|336.34|333.46|336.2|333.32|0
1648194600000|2022-03-25 07:50:00|336.26|333.38|336.47|333.59|336.47|333.59|336.26|333.38|0
1648194610000|2022-03-25 07:50:10|336.4|333.52|336.4|333.52|336.47|333.59|336.4|333.52|0
1648194620000|2022-03-25 07:50:20|336.47|333.59|336.88|334|336.88|334|336.34|333.46|0
1648194630000|2022-03-25 07:50:30|336.81|333.93|336.34|333.46|336.81|333.93|336.2|333.32|0
1648194640000|2022-03-25 07:50:40|336.4|333.52|336.4|333.52|336.47|333.59|336.4|333.52|0
1648194650000|2022-03-25 07:50:50|336.47|333.59|336.61|333.73|336.75|333.87|336.47|333.59|0
1648194660000|2022-03-25 07:51:00|336.75|333.87|336.61|333.73|336.75|333.87|336.61|333.73|0
1648194670000|2022-03-25 07:51:10|336.47|333.59|336.68|333.8|336.68|333.8|336.47|333.59|0
1648194680000|2022-03-25 07:51:20|336.61|333.73|336.75|333.87|336.88|334|336.61|333.73|0
1648194690000|2022-03-25 07:51:30|336.88|334|337.16|334.28|337.16|334.28|336.88|334|0
1648194700000|2022-03-25 07:51:40|337.02|334.14|337.02|334.14|337.02|334.14|337.02|334.14|0
1648194710000|2022-03-25 07:51:50|337.09|334.21|337.02|334.14|337.09|334.21|337.02|334.14|0
1648194720000|2022-03-25 07:52:00|336.95|334.07|336.95|334.07|336.95|334.07|336.88|334|0
1648194730000|2022-03-25 07:52:10|337.02|334.14|336.88|334|337.02|334.14|336.88|334|0
1648194740000|2022-03-25 07:52:20|336.95|334.07|336.95|334.07|336.95|334.07|336.95|334.07|0
1648194750000|2022-03-25 07:52:30|336.88|334|336.88|334|336.88|334|336.75|333.87|0
1648194760000|2022-03-25 07:52:40|337.02|334.14|337.02|334.14|337.02|334.14|337.02|334.14|0
1648194770000|2022-03-25 07:52:50|336.95|334.07|336.88|334|336.95|334.07|336.88|334|0
1648194780000|2022-03-25 07:53:00|337.02|334.14|336.95|334.07|337.02|334.14|336.95|334.07|0
1648194790000|2022-03-25 07:53:10|337.09|334.21|337.02|334.14|337.09|334.21|337.02|334.14|0
1648194800000|2022-03-25 07:53:20|336.95|334.07|336.95|334.07|336.95|334.07|336.95|334.07|0
1648194810000|2022-03-25 07:53:30|337.02|334.14|337.09|334.21|337.09|334.21|337.02|334.14|0
1648194820000|2022-03-25 07:53:40|337.16|334.28|337.16|334.28|337.3|334.42|337.09|334.21|0
1648194830000|2022-03-25 07:53:50|337.22|334.34|337.3|334.42|337.3|334.42|337.22|334.34|0
1648194840000|2022-03-25 07:54:00|337.36|334.48|337.3|334.42|337.36|334.48|337.3|334.42|0
1648194850000|2022-03-25 07:54:10|337.22|334.34|337.3|334.42|337.3|334.42|337.22|334.34|0
1648194860000|2022-03-25 07:54:20|337.36|334.48|337.36|334.48|337.36|334.48|337.36|334.48|0
1648194870000|2022-03-25 07:54:30|337.3|334.42|337.09|334.21|337.3|334.42|337.09|334.21|0
1648194880000|2022-03-25 07:54:40|337.43|334.55|337.09|334.21|337.43|334.55|337.09|334.21|0
1648194890000|2022-03-25 07:54:50|337.16|334.28|337.16|334.28|337.16|334.28|337.16|334.28|0
1648194900000|2022-03-25 07:55:00|337.09|334.21|337.02|334.14|337.09|334.21|337.02|334.14|0
1648194910000|2022-03-25 07:55:10|337.09|334.21|336.95|334.07|337.09|334.21|336.95|334.07|0
1648194920000|2022-03-25 07:55:20|337.02|334.14|337.16|334.28|337.16|334.28|337.02|334.14|0
1648194940000|2022-03-25 07:55:40|337.09|334.21|337.09|334.21|337.09|334.21|337.09|334.21|0
1648194950000|2022-03-25 07:55:50|337.29|334.41|337.16|334.28|337.29|334.41|337.16|334.28|0
1648194960000|2022-03-25 07:56:00|337.29|334.41|337.29|334.41|337.29|334.41|337.29|334.41|0
1648194970000|2022-03-25 07:56:10|337.36|334.48|337.29|334.41|337.43|334.55|337.29|334.41|0
1648194980000|2022-03-25 07:56:20|337.43|334.55|337.43|334.55|337.43|334.55|337.43|334.55|0
1648194990000|2022-03-25 07:56:30|337.57|334.69|337.57|334.69|337.57|334.69|337.57|334.69|0
1648195000000|2022-03-25 07:56:40|337.71|334.83|337.71|334.83|337.71|334.83|337.71|334.83|0
1648195010000|2022-03-25 07:56:50|337.64|334.76|337.43|334.55|337.64|334.76|337.43|334.55|0
1648195030000|2022-03-25 07:57:10|337.5|334.62|337.43|334.55|337.57|334.69|337.43|334.55|0
1648195040000|2022-03-25 07:57:20|337.57|334.69|337.29|334.41|337.57|334.69|337.29|334.41|0
1648195060000|2022-03-25 07:57:40|337.16|334.28|337.16|334.28|337.16|334.28|337.16|334.28|0
1648195070000|2022-03-25 07:57:50|337.29|334.41|337.29|334.41|337.29|334.41|337.29|334.41|0
1648195090000|2022-03-25 07:58:10|337.36|334.48|337.57|334.69|337.57|334.69|337.36|334.48|0
1648195100000|2022-03-25 07:58:20|337.77|334.89|337.71|334.83|337.77|334.89|337.71|334.83|0
1648195110000|2022-03-25 07:58:30|337.98|335.1|338.32|335.44|338.32|335.44|337.98|335.1|0
1648195120000|2022-03-25 07:58:40|338.39|335.51|338.12|335.24|338.39|335.51|338.12|335.24|0
1648195130000|2022-03-25 07:58:50|338.05|335.17|337.98|335.1|338.05|335.17|337.98|335.1|0
1648195140000|2022-03-25 07:59:00|338.12|335.24|338.39|335.51|338.39|335.51|338.12|335.24|0
1648195150000|2022-03-25 07:59:10|338.46|335.58|338.39|335.51|338.46|335.58|338.39|335.51|0
1648195160000|2022-03-25 07:59:20|338.32|335.44|338.12|335.24|338.32|335.44|338.12|335.24|0
1648195170000|2022-03-25 07:59:30|338.05|335.17|338.12|335.24|338.12|335.24|338.05|335.17|0
1648195180000|2022-03-25 07:59:40|338.26|335.38|338.12|335.24|338.26|335.38|338.12|335.24|0
1648195190000|2022-03-25 07:59:50|338.26|335.38|338.39|335.51|338.39|335.51|338.26|335.38|0
1648195200000|2022-03-25 08:00:00|337.98|335.1|337.84|334.96|338.26|335.38|337.84|334.96|0
1648195210000|2022-03-25 08:00:10|337.98|335.1|338.12|335.24|338.12|335.24|337.98|335.1|0
1648195220000|2022-03-25 08:00:20|337.98|335.1|338.05|335.17|338.26|335.38|337.98|335.1|0
1648195230000|2022-03-25 08:00:30|337.71|334.83|337.63|334.75|337.71|334.83|337.63|334.75|0
1648195240000|2022-03-25 08:00:40|337.57|334.69|337.77|334.89|337.77|334.89|337.43|334.55|0
1648195250000|2022-03-25 08:00:50|337.7|334.82|337.43|334.55|337.7|334.82|337.43|334.55|0
1648195260000|2022-03-25 08:01:00|337.5|334.62|337.84|334.96|337.84|334.96|337.5|334.62|0
1648195270000|2022-03-25 08:01:10|337.7|334.82|337.02|334.14|337.7|334.82|337.02|334.14|0
1648195280000|2022-03-25 08:01:20|337.43|334.55|337.29|334.41|337.43|334.55|337.22|334.34|0
1648195290000|2022-03-25 08:01:30|337.15|334.27|337.08|334.2|337.15|334.27|337.02|334.14|0
1648195300000|2022-03-25 08:01:40|337.15|334.27|337.15|334.27|337.15|334.27|337.15|334.27|0
1648195310000|2022-03-25 08:01:50|337.02|334.14|337.15|334.27|337.15|334.27|337.02|334.14|0
1648195320000|2022-03-25 08:02:00|337.29|334.41|337.29|334.41|337.29|334.41|337.29|334.41|0
1648195330000|2022-03-25 08:02:10|337.22|334.34|337.63|334.75|337.7|334.82|337.15|334.27|0
1648195340000|2022-03-25 08:02:20|337.7|334.82|337.7|334.82|337.84|334.96|337.7|334.82|0
1648195350000|2022-03-25 08:02:30|337.84|334.96|338.12|335.24|338.12|335.24|337.84|334.96|0
1648195360000|2022-03-25 08:02:40|338.25|335.37|338.12|335.24|338.25|335.37|338.12|335.24|0
1648195370000|2022-03-25 08:02:50|338.18|335.3|338.25|335.37|338.25|335.37|338.12|335.24|0
1648195380000|2022-03-25 08:03:00|338.81|335.93|338.81|335.93|338.81|335.93|338.81|335.93|0
1648195390000|2022-03-25 08:03:10|338.67|335.79|338.6|335.72|338.81|335.93|338.6|335.72|0
1648195400000|2022-03-25 08:03:20|338.53|335.65|338.25|335.37|338.53|335.65|338.25|335.37|0
1648195410000|2022-03-25 08:03:30|337.84|334.96|338.39|335.51|338.39|335.51|337.84|334.96|0
1648195420000|2022-03-25 08:03:40|338.12|335.24|338.12|335.24|338.12|335.24|338.12|335.24|0
1648195430000|2022-03-25 08:03:50|338.04|335.16|338.12|335.24|338.12|335.24|337.98|335.1|0
1648195440000|2022-03-25 08:04:00|337.7|334.82|337.84|334.96|337.98|335.1|337.7|334.82|0
1648195450000|2022-03-25 08:04:10|337.7|334.82|337.49|334.61|337.7|334.82|337.49|334.61|0
1648195460000|2022-03-25 08:04:20|337.29|334.41|337.29|334.41|337.36|334.48|337.15|334.27|0
1648195480000|2022-03-25 08:04:40|337.22|334.34|337.02|334.14|337.22|334.34|337.02|334.14|0
1648195490000|2022-03-25 08:04:50|336.74|333.86|336.6|333.72|336.74|333.86|336.6|333.72|0
1648195500000|2022-03-25 08:05:00|336.47|333.59|336.33|333.45|336.47|333.59|336.33|333.45|0
1648195510000|2022-03-25 08:05:10|336.19|333.31|335.92|333.04|336.26|333.38|335.92|333.04|0
1648195520000|2022-03-25 08:05:20|335.64|332.76|335.78|332.9|335.78|332.9|335.64|332.76|0
1648195530000|2022-03-25 08:05:30|335.92|333.04|335.37|332.49|335.92|333.04|335.37|332.49|0
1648195540000|2022-03-25 08:05:40|335.23|332.35|335.51|332.63|335.51|332.63|335.09|332.21|0
1648195550000|2022-03-25 08:05:50|335.37|332.49|334.96|332.08|335.37|332.49|334.96|332.08|0
1648195560000|2022-03-25 08:06:00|335.23|332.35|335.02|332.14|335.23|332.35|335.02|332.14|0
1648195570000|2022-03-25 08:06:10|334.96|332.08|334.96|332.08|335.09|332.21|334.96|332.08|0
1648195580000|2022-03-25 08:06:20|334.68|331.8|334.68|331.8|334.68|331.8|334.68|331.8|0
1648195590000|2022-03-25 08:06:30|334.41|331.53|334.82|331.94|334.82|331.94|334.41|331.53|0
1648195600000|2022-03-25 08:06:40|335.09|332.21|334.96|332.08|335.09|332.21|334.82|331.94|0
1648195610000|2022-03-25 08:06:50|335.09|332.21|334.96|332.08|335.09|332.21|334.96|332.08|0
1648195620000|2022-03-25 08:07:00|334.82|331.94|334.41|331.53|334.82|331.94|334.41|331.53|0
1648195630000|2022-03-25 08:07:10|334.27|331.39|333.73|330.85|334.27|331.39|333.73|330.85|0
1648195640000|2022-03-25 08:07:20|333.45|330.57|333.45|330.57|333.59|330.71|333.45|330.57|0
1648195650000|2022-03-25 08:07:30|333.59|330.71|333.45|330.57|333.59|330.71|333.32|330.44|0
1648195660000|2022-03-25 08:07:40|333.32|330.44|333.45|330.57|333.45|330.57|333.18|330.3|0
1648195670000|2022-03-25 08:07:50|333.32|330.44|333.32|330.44|333.32|330.44|333.18|330.3|0
1648195680000|2022-03-25 08:08:00|333.45|330.57|333.93|331.05|333.93|331.05|333.45|330.57|0
1648195690000|2022-03-25 08:08:10|333.86|330.98|333.86|330.98|333.86|330.98|333.73|330.85|0
1648195700000|2022-03-25 08:08:20|334.14|331.26|333.86|330.98|334.14|331.26|333.79|330.91|0
1648195710000|2022-03-25 08:08:30|333.79|330.91|333.32|330.44|333.79|330.91|333.32|330.44|0
1648195720000|2022-03-25 08:08:40|333.18|330.3|333.18|330.3|333.32|330.44|333.18|330.3|0
1648195730000|2022-03-25 08:08:50|333.45|330.57|333.32|330.44|333.45|330.57|333.18|330.3|0
1648195740000|2022-03-25 08:09:00|333.24|330.36|333.45|330.57|333.45|330.57|333.24|330.36|0
1648195750000|2022-03-25 08:09:10|333.32|330.44|333.31|330.43|333.32|330.44|333.24|330.36|0
1648195760000|2022-03-25 08:09:20|333.24|330.36|333.18|330.3|333.24|330.36|333.04|330.16|0
1648195770000|2022-03-25 08:09:30|333.04|330.16|332.83|329.95|333.04|330.16|332.83|329.95|0
1648195780000|2022-03-25 08:09:40|332.56|329.68|332.29|329.41|332.56|329.68|332.29|329.41|0
1648195790000|2022-03-25 08:09:50|332.36|329.48|332.91|330.03|332.91|330.03|332.36|329.48|0
1648195800000|2022-03-25 08:10:00|332.77|329.89|332.91|330.03|332.91|330.03|332.77|329.89|0
1648195810000|2022-03-25 08:10:10|332.77|329.89|332.5|329.62|332.77|329.89|332.5|329.62|0
1648195820000|2022-03-25 08:10:20|332.36|329.48|331.95|329.07|332.36|329.48|331.95|329.07|0
1648195830000|2022-03-25 08:10:30|331.41|328.53|330.25|327.37|331.41|328.53|330.25|327.37|0
1648195840000|2022-03-25 08:10:40|330.05|327.17|330.05|327.17|330.32|327.44|329.91|327.03|0
1648195850000|2022-03-25 08:10:50|329.91|327.03|329.77|326.89|329.91|327.03|329.77|326.89|0
1648195860000|2022-03-25 08:11:00|329.91|327.03|329.91|327.03|330.05|327.17|329.91|327.03|0
1648195870000|2022-03-25 08:11:10|330.25|327.37|330.45|327.57|330.45|327.57|330.18|327.3|0
1648195880000|2022-03-25 08:11:20|330.25|327.37|330.86|327.98|330.86|327.98|330.25|327.37|0
1648195890000|2022-03-25 08:11:30|330.45|327.57|330.45|327.57|330.45|327.57|330.32|327.44|0
1648195900000|2022-03-25 08:11:40|330.72|327.84|330.59|327.71|330.72|327.84|330.32|327.44|0
1648195910000|2022-03-25 08:11:50|330.65|327.77|330.65|327.77|330.65|327.77|330.65|327.77|0
1648195920000|2022-03-25 08:12:00|330.72|327.84|330.86|327.98|331|328.12|330.72|327.84|0
1648195930000|2022-03-25 08:12:10|331|328.12|330.86|327.98|331.06|328.18|330.86|327.98|0
1648195940000|2022-03-25 08:12:20|330.72|327.84|330.59|327.71|330.86|327.98|330.45|327.57|0
1648195950000|2022-03-25 08:12:30|330.45|327.57|330.32|327.44|330.45|327.57|330.18|327.3|0
1648195960000|2022-03-25 08:12:40|330.18|327.3|330.52|327.64|330.52|327.64|330.18|327.3|0
1648195970000|2022-03-25 08:12:50|330.45|327.57|330.45|327.57|330.45|327.57|330.18|327.3|0
1648195980000|2022-03-25 08:13:00|330.04|327.16|329.91|327.03|330.04|327.16|329.91|327.03|0
1648195990000|2022-03-25 08:13:10|329.97|327.09|329.91|327.03|329.97|327.09|329.77|326.89|0
1648196000000|2022-03-25 08:13:20|329.77|326.89|329.91|327.03|329.91|327.03|329.7|326.82|0
1648196010000|2022-03-25 08:13:30|329.84|326.96|330.04|327.16|330.11|327.23|329.84|326.96|0
1648196020000|2022-03-25 08:13:40|329.77|326.89|330.04|327.16|330.04|327.16|329.77|326.89|0
1648196030000|2022-03-25 08:13:50|330.18|327.3|329.77|326.89|330.18|327.3|329.77|326.89|0
1648196040000|2022-03-25 08:14:00|329.97|327.09|330.04|327.16|330.04|327.16|329.97|327.09|0
1648196050000|2022-03-25 08:14:10|330.18|327.3|330.18|327.3|330.18|327.3|330.18|327.3|0
1648196060000|2022-03-25 08:14:20|329.97|327.09|329.91|327.03|329.97|327.09|329.91|327.03|0
1648196070000|2022-03-25 08:14:30|329.77|326.89|329.77|326.89|329.97|327.09|329.77|326.89|0
1648196080000|2022-03-25 08:14:40|329.91|327.03|330.04|327.16|330.04|327.16|329.91|327.03|0
1648196090000|2022-03-25 08:14:50|329.91|327.03|329.7|326.82|329.91|327.03|329.7|326.82|0
1648196100000|2022-03-25 08:15:00|329.77|326.89|329.91|327.03|329.91|327.03|329.64|326.76|0
1648196110000|2022-03-25 08:15:10|329.77|326.89|329.77|326.89|329.77|326.89|329.64|326.76|0
1648196120000|2022-03-25 08:15:20|329.64|326.76|329.23|326.35|329.64|326.76|329.23|326.35|0
1648196130000|2022-03-25 08:15:30|329.36|326.48|329.23|326.35|329.36|326.48|329.23|326.35|0
1648196140000|2022-03-25 08:15:40|329.36|326.48|329.77|326.89|329.77|326.89|329.23|326.35|0
1648196150000|2022-03-25 08:15:50|329.84|326.96|329.84|326.96|329.84|326.96|329.84|326.96|0
1648196160000|2022-03-25 08:16:00|329.91|327.03|329.77|326.89|329.91|327.03|329.77|326.89|0
1648196170000|2022-03-25 08:16:10|329.64|326.76|329.77|326.89|329.77|326.89|329.64|326.76|0
1648196180000|2022-03-25 08:16:20|329.56|326.68|329.64|326.76|329.7|326.82|329.43|326.55|0
1648196190000|2022-03-25 08:16:30|329.56|326.68|329.91|327.03|329.91|327.03|329.56|326.68|0
1648196200000|2022-03-25 08:16:40|329.77|326.89|329.5|326.62|329.77|326.89|329.5|326.62|0
1648196210000|2022-03-25 08:16:50|329.36|326.48|329.5|326.62|329.5|326.62|329.36|326.48|0
1648196220000|2022-03-25 08:17:00|329.56|326.68|329.43|326.55|329.64|326.76|329.43|326.55|0
1648196230000|2022-03-25 08:17:10|329.5|326.62|329.77|326.89|329.77|326.89|329.36|326.48|0
1648196240000|2022-03-25 08:17:20|329.91|327.03|329.91|327.03|329.91|327.03|329.84|326.96|0
1648196250000|2022-03-25 08:17:30|329.84|326.96|329.5|326.62|330.04|327.16|329.5|326.62|0
1648196260000|2022-03-25 08:17:40|329.36|326.48|329.36|326.48|329.43|326.55|329.36|326.48|0
1648196270000|2022-03-25 08:17:50|329.29|326.41|329.09|326.21|329.29|326.41|329.09|326.21|0
1648196280000|2022-03-25 08:18:00|326.8|323.92|326.26|323.38|326.8|323.92|326.26|323.38|0
1648196290000|2022-03-25 08:18:10|327.92|325.04|329.59|326.71|329.59|326.71|327.92|325.04|0
1648196300000|2022-03-25 08:18:20|329.45|326.57|329.18|326.3|329.45|326.57|329.18|326.3|0
1648196310000|2022-03-25 08:18:30|329.31|326.43|329.45|326.57|329.45|326.57|329.31|326.43|0
1648196320000|2022-03-25 08:18:40|329.59|326.71|329.72|326.84|329.72|326.84|329.59|326.71|0
1648196330000|2022-03-25 08:18:50|329.79|326.91|329.99|327.11|329.99|327.11|329.79|326.91|0
1648196340000|2022-03-25 08:19:00|330.06|327.18|329.99|327.11|330.13|327.25|329.99|327.11|0
1648196350000|2022-03-25 08:19:10|329.86|326.98|330.06|327.18|330.13|327.25|329.86|326.98|0
1648196360000|2022-03-25 08:19:20|330.13|327.25|330.13|327.25|330.13|327.25|330.13|327.25|0
1648196370000|2022-03-25 08:19:30|330.26|327.38|329.45|326.57|330.26|327.38|329.45|326.57|0
1648196380000|2022-03-25 08:19:40|329.72|326.84|329.45|326.57|329.72|326.84|329.45|326.57|0
1648196390000|2022-03-25 08:19:50|329.58|326.7|329.31|326.43|329.58|326.7|329.31|326.43|0
1648196400000|2022-03-25 08:20:00|329.45|326.57|329.58|326.7|329.58|326.7|329.31|326.43|0
1648196410000|2022-03-25 08:20:10|329.65|326.77|329.45|326.57|329.65|326.77|329.45|326.57|0
1648196420000|2022-03-25 08:20:20|329.31|326.43|329.58|326.7|329.58|326.7|329.31|326.43|0
1648196430000|2022-03-25 08:20:30|329.79|326.91|329.72|326.84|329.79|326.91|329.72|326.84|0
1648196440000|2022-03-25 08:20:40|329.58|326.7|329.72|326.84|329.72|326.84|329.58|326.7|0
1648196450000|2022-03-25 08:20:50|329.86|326.98|329.99|327.11|330.13|327.25|329.86|326.98|0
1648196460000|2022-03-25 08:21:00|329.86|326.98|329.99|327.11|329.99|327.11|329.86|326.98|0
1648196480000|2022-03-25 08:21:20|329.86|326.98|329.99|327.11|329.99|327.11|329.86|326.98|0
1648196490000|2022-03-25 08:21:30|329.86|326.98|329.86|326.98|329.92|327.04|329.86|326.98|0
1648196500000|2022-03-25 08:21:40|329.99|327.11|330.13|327.25|330.13|327.25|329.99|327.11|0
1648196510000|2022-03-25 08:21:50|330.26|327.38|330.33|327.45|330.33|327.45|330.26|327.38|0
1648196520000|2022-03-25 08:22:00|330.4|327.52|330.73|327.85|330.73|327.85|330.4|327.52|0
1648196530000|2022-03-25 08:22:10|330.81|327.93|330.73|327.85|330.81|327.93|330.67|327.79|0
1648196540000|2022-03-25 08:22:20|330.81|327.93|330.94|328.06|330.94|328.06|330.81|327.93|0
1648196550000|2022-03-25 08:22:30|330.81|327.93|330.8|327.92|330.87|327.99|330.8|327.92|0
1648196570000|2022-03-25 08:22:50|330.87|327.99|330.73|327.85|330.87|327.99|330.73|327.85|0
1648196580000|2022-03-25 08:23:00|330.53|327.65|330.73|327.85|330.73|327.85|330.53|327.65|0
1648196590000|2022-03-25 08:23:10|330.8|327.92|330.8|327.92|330.94|328.06|330.8|327.92|0
1648196600000|2022-03-25 08:23:20|330.94|328.06|330.87|327.99|330.94|328.06|330.8|327.92|0
1648196610000|2022-03-25 08:23:30|330.73|327.85|330.53|327.65|330.73|327.85|330.53|327.65|0
1648196620000|2022-03-25 08:23:40|330.46|327.58|330.4|327.52|330.46|327.58|330.4|327.52|0
1648196630000|2022-03-25 08:23:50|330.33|327.45|330.13|327.25|330.33|327.45|330.13|327.25|0
1648196640000|2022-03-25 08:24:00|330.26|327.38|330.4|327.52|330.4|327.52|330.26|327.38|0
1648196650000|2022-03-25 08:24:10|330.26|327.38|330.19|327.31|330.26|327.38|330.19|327.31|0
1648196660000|2022-03-25 08:24:20|330.26|327.38|330.26|327.38|330.26|327.38|330.26|327.38|0
1648196670000|2022-03-25 08:24:30|330.4|327.52|330.4|327.52|330.4|327.52|330.4|327.52|0
1648196680000|2022-03-25 08:24:40|330.53|327.65|330.4|327.52|330.53|327.65|330.4|327.52|0
1648196690000|2022-03-25 08:24:50|330.53|327.65|330.46|327.58|330.6|327.72|330.46|327.58|0
1648196700000|2022-03-25 08:25:00|330.53|327.65|330.4|327.52|330.53|327.65|330.4|327.52|0
1648196710000|2022-03-25 08:25:10|330.33|327.45|330.33|327.45|330.33|327.45|330.33|327.45|0
1648196720000|2022-03-25 08:25:20|330.4|327.52|330.53|327.65|330.53|327.65|330.4|327.52|0
1648196730000|2022-03-25 08:25:30|330.8|327.92|330.8|327.92|330.8|327.92|330.73|327.85|0
1648196740000|2022-03-25 08:25:40|330.67|327.79|330.94|328.06|330.94|328.06|330.67|327.79|0
1648196750000|2022-03-25 08:25:50|330.87|327.99|330.94|328.06|330.94|328.06|330.8|327.92|0
1648196770000|2022-03-25 08:26:10|331.08|328.2|330.94|328.06|331.08|328.2|330.94|328.06|0
1648196780000|2022-03-25 08:26:20|330.8|327.92|330.67|327.79|330.8|327.92|330.67|327.79|0
1648196790000|2022-03-25 08:26:30|330.53|327.65|330.67|327.79|330.67|327.79|330.53|327.65|0
1648196800000|2022-03-25 08:26:40|330.8|327.92|330.8|327.92|330.8|327.92|330.8|327.92|0
1648196810000|2022-03-25 08:26:50|330.94|328.06|331.21|328.33|331.21|328.33|330.94|328.06|0
1648196820000|2022-03-25 08:27:00|331.07|328.19|331.21|328.33|331.21|328.33|331.07|328.19|0
1648196830000|2022-03-25 08:27:10|331.28|328.4|331.35|328.47|331.35|328.47|331.28|328.4|0
1648196840000|2022-03-25 08:27:20|331.21|328.33|331.07|328.19|331.28|328.4|331.07|328.19|0
1648196850000|2022-03-25 08:27:30|331.14|328.26|330.8|327.92|331.14|328.26|330.8|327.92|0
1648196860000|2022-03-25 08:27:40|330.94|328.06|330.94|328.06|330.94|328.06|330.8|327.92|0
1648196870000|2022-03-25 08:27:50|331|328.12|331.07|328.19|331.07|328.19|330.94|328.06|0
1648196880000|2022-03-25 08:28:00|330.94|328.06|331.14|328.26|331.35|328.47|330.94|328.06|0
1648196890000|2022-03-25 08:28:10|331.21|328.33|331|328.12|331.21|328.33|331|328.12|0
1648196900000|2022-03-25 08:28:20|331.07|328.19|330.94|328.06|331.07|328.19|330.94|328.06|0
1648196910000|2022-03-25 08:28:30|330.8|327.92|330.94|328.06|330.94|328.06|330.8|327.92|0
1648196920000|2022-03-25 08:28:40|331.07|328.19|331|328.12|331.07|328.19|330.94|328.06|0
1648196930000|2022-03-25 08:28:50|331.14|328.26|331.14|328.26|331.14|328.26|331.07|328.19|0
1648196940000|2022-03-25 08:29:00|331.35|328.47|331.35|328.47|331.35|328.47|331.35|328.47|0
1648196950000|2022-03-25 08:29:10|331.21|328.33|331.14|328.26|331.21|328.33|331.07|328.19|0
1648196960000|2022-03-25 08:29:20|331|328.12|331.14|328.26|331.21|328.33|331|328.12|0
1648196970000|2022-03-25 08:29:30|331.21|328.33|331.14|328.26|331.21|328.33|331.07|328.19|0
1648196980000|2022-03-25 08:29:40|331.21|328.33|331.07|328.19|331.21|328.33|331.07|328.19|0
1648196990000|2022-03-25 08:29:50|331.14|328.26|330.94|328.06|331.14|328.26|330.94|328.06|0
1648197000000|2022-03-25 08:30:00|330.87|327.99|330.8|327.92|330.87|327.99|330.8|327.92|0
1648197010000|2022-03-25 08:30:10|330.53|327.65|330.39|327.51|330.53|327.65|330.39|327.51|0
1648197020000|2022-03-25 08:30:20|330.26|327.38|330.53|327.65|330.6|327.72|330.26|327.38|0
1648197030000|2022-03-25 08:30:30|330.39|327.51|330.67|327.79|330.67|327.79|330.39|327.51|0
1648197040000|2022-03-25 08:30:40|330.6|327.72|330.39|327.51|330.6|327.72|330.39|327.51|0
1648197050000|2022-03-25 08:30:50|330.53|327.65|330.53|327.65|330.53|327.65|330.53|327.65|0
1648197060000|2022-03-25 08:31:00|330.6|327.72|330.94|328.06|330.94|328.06|330.6|327.72|0
1648197070000|2022-03-25 08:31:10|331|328.12|330.94|328.06|331.07|328.19|330.94|328.06|0
1648197090000|2022-03-25 08:31:30|330.8|327.92|330.87|327.99|330.87|327.99|330.8|327.92|0
1648197100000|2022-03-25 08:31:40|331|328.12|330.67|327.79|331|328.12|330.67|327.79|0
1648197110000|2022-03-25 08:31:50|330.73|327.85|330.8|327.92|330.8|327.92|330.73|327.85|0
1648197120000|2022-03-25 08:32:00|330.94|328.06|331.27|328.39|331.27|328.39|330.94|328.06|0
1648197130000|2022-03-25 08:32:10|331.34|328.46|331.48|328.6|331.48|328.6|331.34|328.46|0
1648197140000|2022-03-25 08:32:20|331.68|328.8|331.48|328.6|331.68|328.8|331.48|328.6|0
1648197160000|2022-03-25 08:32:40|331.55|328.67|331.62|328.74|331.62|328.74|331.55|328.67|0
1648197170000|2022-03-25 08:32:50|331.48|328.6|331.48|328.6|331.48|328.6|331.41|328.53|0
1648197180000|2022-03-25 08:33:00|331.41|328.53|331.48|328.6|331.48|328.6|331.41|328.53|0
1648197190000|2022-03-25 08:33:10|331.55|328.67|331.62|328.74|331.75|328.87|331.55|328.67|0
1648197200000|2022-03-25 08:33:20|331.48|328.6|331.21|328.33|331.48|328.6|331.21|328.33|0
1648197210000|2022-03-25 08:33:30|331.07|328.19|331.21|328.33|331.21|328.33|331.07|328.19|0
1648197220000|2022-03-25 08:33:40|331.07|328.19|330.87|327.99|331.07|328.19|330.8|327.92|0
1648197230000|2022-03-25 08:33:50|330.94|328.06|331|328.12|331.07|328.19|330.94|328.06|0
1648197240000|2022-03-25 08:34:00|331.07|328.19|331.07|328.19|331.07|328.19|331|328.12|0
1648197250000|2022-03-25 08:34:10|331.21|328.33|331.41|328.53|331.41|328.53|331.21|328.33|0
1648197260000|2022-03-25 08:34:20|331.48|328.6|331.34|328.46|331.48|328.6|331.34|328.46|0
1648197270000|2022-03-25 08:34:30|331.48|328.6|331.34|328.46|331.48|328.6|331.34|328.46|0
1648197280000|2022-03-25 08:34:40|331.48|328.6|331.62|328.74|331.62|328.74|331.48|328.6|0
1648197300000|2022-03-25 08:35:00|331.75|328.87|331.54|328.66|331.75|328.87|331.54|328.66|0
1648197310000|2022-03-25 08:35:10|331.62|328.74|331.48|328.6|331.68|328.8|331.48|328.6|0
1648197330000|2022-03-25 08:35:30|331.62|328.74|331.48|328.6|331.62|328.74|331.48|328.6|0
1648197340000|2022-03-25 08:35:40|331.62|328.74|331.62|328.74|331.75|328.87|331.54|328.66|0
1648197350000|2022-03-25 08:35:50|331.54|328.66|331.62|328.74|331.62|328.74|331.48|328.6|0
1648197360000|2022-03-25 08:36:00|331.68|328.8|331.68|328.8|331.68|328.8|331.68|328.8|0
1648197370000|2022-03-25 08:36:10|331.75|328.87|331.89|329.01|331.89|329.01|331.75|328.87|0
1648197380000|2022-03-25 08:36:20|332.02|329.14|332.02|329.14|332.02|329.14|331.89|329.01|0
1648197390000|2022-03-25 08:36:30|331.89|329.01|331.95|329.07|331.95|329.07|331.89|329.01|0
1648197400000|2022-03-25 08:36:40|331.89|329.01|331.89|329.01|331.89|329.01|331.75|328.87|0
1648197410000|2022-03-25 08:36:50|331.82|328.94|331.82|328.94|331.82|328.94|331.82|328.94|0
1648197420000|2022-03-25 08:37:00|331.89|329.01|331.75|328.87|331.89|329.01|331.75|328.87|0
1648197430000|2022-03-25 08:37:10|331.89|329.01|331.89|329.01|331.89|329.01|331.89|329.01|0
1648197460000|2022-03-25 08:37:40|331.75|328.87|331.75|328.87|331.75|328.87|331.75|328.87|0
1648197470000|2022-03-25 08:37:50|331.89|329.01|331.61|328.73|331.89|329.01|331.61|328.73|0
1648197480000|2022-03-25 08:38:00|331.34|328.46|331.34|328.46|331.34|328.46|331.34|328.46|0
1648197490000|2022-03-25 08:38:10|331.41|328.53|331.41|328.53|331.48|328.6|331.41|328.53|0
1648197500000|2022-03-25 08:38:20|331.34|328.46|331.48|328.6|331.48|328.6|331.34|328.46|0
1648197510000|2022-03-25 08:38:30|331.75|328.87|331.82|328.94|331.89|329.01|331.75|328.87|0
1648197520000|2022-03-25 08:38:40|331.75|328.87|331.48|328.6|331.82|328.94|331.48|328.6|0
1648197530000|2022-03-25 08:38:50|331.54|328.66|331.75|328.87|331.75|328.87|331.54|328.66|0
1648197540000|2022-03-25 08:39:00|331.68|328.8|331.48|328.6|331.68|328.8|331.48|328.6|0
1648197550000|2022-03-25 08:39:10|331.54|328.66|331.48|328.6|331.54|328.66|331.48|328.6|0
1648197560000|2022-03-25 08:39:20|331.54|328.66|331.48|328.6|331.54|328.66|331.48|328.6|0
1648197570000|2022-03-25 08:39:30|331.75|328.87|331.82|328.94|331.82|328.94|331.75|328.87|0
1648197580000|2022-03-25 08:39:40|331.81|328.93|331.89|329.01|331.89|329.01|331.81|328.93|0
1648197590000|2022-03-25 08:39:50|332.02|329.14|331.75|328.87|332.16|329.28|331.75|328.87|0
1648197600000|2022-03-25 08:40:00|331.81|328.93|331.75|328.87|331.89|329.01|331.75|328.87|0
1648197610000|2022-03-25 08:40:10|331.61|328.73|331.54|328.66|331.61|328.73|331.48|328.6|0
1648197620000|2022-03-25 08:40:20|331.48|328.6|331.07|328.19|331.48|328.6|331.07|328.19|0
1648197630000|2022-03-25 08:40:30|331.34|328.46|331.27|328.39|331.34|328.46|331.21|328.33|0
1648197640000|2022-03-25 08:40:40|331.34|328.46|331.27|328.39|331.34|328.46|331.27|328.39|0
1648197650000|2022-03-25 08:40:50|331.41|328.53|331.34|328.46|331.41|328.53|331.27|328.39|0
1648197660000|2022-03-25 08:41:00|331.27|328.39|331.48|328.6|331.48|328.6|331.27|328.39|0
1648197670000|2022-03-25 08:41:10|331.34|328.46|331.34|328.46|331.34|328.46|331.34|328.46|0
1648197680000|2022-03-25 08:41:20|331.48|328.6|331.34|328.46|331.48|328.6|331.34|328.46|0
1648197690000|2022-03-25 08:41:30|331.2|328.32|331.61|328.73|331.61|328.73|331.2|328.32|0
1648197700000|2022-03-25 08:41:40|331.48|328.6|331.48|328.6|331.48|328.6|331.48|328.6|0
1648197720000|2022-03-25 08:42:00|331.54|328.66|331.48|328.6|331.54|328.66|331.48|328.6|0
1648197730000|2022-03-25 08:42:10|331.54|328.66|331.61|328.73|331.61|328.73|331.54|328.66|0
1648197740000|2022-03-25 08:42:20|331.75|328.87|331.75|328.87|331.75|328.87|331.75|328.87|0
1648197750000|2022-03-25 08:42:30|331.88|329|332.02|329.14|332.02|329.14|331.88|329|0
1648197770000|2022-03-25 08:42:50|332.16|329.28|332.43|329.55|332.43|329.55|332.16|329.28|0
1648197790000|2022-03-25 08:43:10|332.57|329.69|332.43|329.55|332.57|329.69|332.43|329.55|0
1648197800000|2022-03-25 08:43:20|332.49|329.61|332.57|329.69|332.57|329.69|332.49|329.61|0
1648197810000|2022-03-25 08:43:30|332.43|329.55|332.29|329.41|332.43|329.55|332.29|329.41|0
1648197820000|2022-03-25 08:43:40|332.43|329.55|332.29|329.41|332.43|329.55|332.29|329.41|0
1648197830000|2022-03-25 08:43:50|332.56|329.68|332.7|329.82|332.7|329.82|332.56|329.68|0
1648197840000|2022-03-25 08:44:00|332.56|329.68|332.63|329.75|332.63|329.75|332.56|329.68|0
1648197850000|2022-03-25 08:44:10|332.56|329.68|332.7|329.82|332.7|329.82|332.56|329.68|0
1648197860000|2022-03-25 08:44:20|332.84|329.96|332.84|329.96|332.84|329.96|332.84|329.96|0
1648197880000|2022-03-25 08:44:40|332.9|330.02|332.97|330.09|332.97|330.09|332.9|330.02|0
1648197890000|2022-03-25 08:44:50|332.84|329.96|332.84|329.96|332.84|329.96|332.84|329.96|0
1648197900000|2022-03-25 08:45:00|332.97|330.09|332.97|330.09|332.97|330.09|332.97|330.09|0
1648197910000|2022-03-25 08:45:10|332.84|329.96|332.97|330.09|332.97|330.09|332.84|329.96|0
1648197920000|2022-03-25 08:45:20|332.84|329.96|332.84|329.96|332.9|330.02|332.84|329.96|0
1648197940000|2022-03-25 08:45:40|332.63|329.75|332.43|329.55|332.63|329.75|332.29|329.41|0
1648197960000|2022-03-25 08:46:00|332.36|329.48|332.56|329.68|332.63|329.75|332.36|329.48|0
1648197970000|2022-03-25 08:46:10|332.63|329.75|332.22|329.34|332.63|329.75|332.16|329.28|0
1648197980000|2022-03-25 08:46:20|332.29|329.41|332.29|329.41|332.43|329.55|332.29|329.41|0
1648197990000|2022-03-25 08:46:30|332.56|329.68|332.56|329.68|332.56|329.68|332.49|329.61|0
1648198000000|2022-03-25 08:46:40|332.29|329.41|332.43|329.55|332.56|329.68|332.29|329.41|0
1648198030000|2022-03-25 08:47:10|332.7|329.82|332.7|329.82|332.7|329.82|332.63|329.75|0
1648198040000|2022-03-25 08:47:20|332.84|329.96|332.77|329.89|332.84|329.96|332.7|329.82|0
1648198050000|2022-03-25 08:47:30|332.84|329.96|332.7|329.82|332.84|329.96|332.7|329.82|0
1648198060000|2022-03-25 08:47:40|332.56|329.68|332.43|329.55|332.56|329.68|332.43|329.55|0
1648198080000|2022-03-25 08:48:00|332.56|329.68|332.43|329.55|332.56|329.68|332.43|329.55|0
1648198100000|2022-03-25 08:48:20|332.56|329.68|332.56|329.68|332.63|329.75|332.56|329.68|0
1648198110000|2022-03-25 08:48:30|332.49|329.61|332.43|329.55|332.49|329.61|332.43|329.55|0
1648198120000|2022-03-25 08:48:40|332.56|329.68|332.49|329.61|332.56|329.68|332.43|329.55|0
1648198130000|2022-03-25 08:48:50|332.56|329.68|332.9|330.02|332.9|330.02|332.56|329.68|0
1648198140000|2022-03-25 08:49:00|332.97|330.09|332.97|330.09|332.97|330.09|332.97|330.09|0
1648198150000|2022-03-25 08:49:10|332.84|329.96|332.84|329.96|332.84|329.96|332.84|329.96|0
1648198160000|2022-03-25 08:49:20|332.7|329.82|332.63|329.75|332.7|329.82|332.56|329.68|0
1648198170000|2022-03-25 08:49:30|332.7|329.82|332.56|329.68|332.7|329.82|332.56|329.68|0
1648198180000|2022-03-25 08:49:40|332.43|329.55|332.43|329.55|332.43|329.55|332.43|329.55|0
1648198200000|2022-03-25 08:50:00|332.29|329.41|332.83|329.95|332.83|329.95|332.29|329.41|0
1648198210000|2022-03-25 08:50:10|332.97|330.09|333.04|330.16|333.04|330.16|332.97|330.09|0
1648198220000|2022-03-25 08:50:20|333.11|330.23|333.11|330.23|333.17|330.29|333.11|330.23|0
1648198230000|2022-03-25 08:50:30|333.24|330.36|333.24|330.36|333.24|330.36|333.24|330.36|0
1648198240000|2022-03-25 08:50:40|333.17|330.29|333.11|330.23|333.17|330.29|333.11|330.23|0
1648198250000|2022-03-25 08:50:50|332.97|330.09|333.04|330.16|333.04|330.16|332.97|330.09|0
1648198260000|2022-03-25 08:51:00|333.24|330.36|333.24|330.36|333.24|330.36|333.24|330.36|0
1648198270000|2022-03-25 08:51:10|333.52|330.64|333.38|330.5|333.52|330.64|333.38|330.5|0
1648198280000|2022-03-25 08:51:20|333.24|330.36|333.11|330.23|333.24|330.36|332.97|330.09|0
1648198290000|2022-03-25 08:51:30|333.17|330.29|333.24|330.36|333.24|330.36|333.17|330.29|0
1648198300000|2022-03-25 08:51:40|333.38|330.5|333.38|330.5|333.38|330.5|333.38|330.5|0
1648198310000|2022-03-25 08:51:50|333.45|330.57|333.31|330.43|333.52|330.64|333.31|330.43|0
1648198320000|2022-03-25 08:52:00|333.38|330.5|333.38|330.5|333.52|330.64|333.38|330.5|0
1648198330000|2022-03-25 08:52:10|333.45|330.57|333.38|330.5|333.45|330.57|333.38|330.5|0
1648198340000|2022-03-25 08:52:20|333.24|330.36|333.38|330.5|333.45|330.57|333.24|330.36|0
1648198350000|2022-03-25 08:52:30|333.24|330.36|333.24|330.36|333.24|330.36|333.24|330.36|0
1648198360000|2022-03-25 08:52:40|333.38|330.5|333.31|330.43|333.38|330.5|333.31|330.43|0
1648198370000|2022-03-25 08:52:50|333.38|330.5|333.11|330.23|333.38|330.5|333.11|330.23|0
1648198380000|2022-03-25 08:53:00|333.24|330.36|333.24|330.36|333.38|330.5|333.24|330.36|0
1648198390000|2022-03-25 08:53:10|333.11|330.23|333.24|330.36|333.24|330.36|333.11|330.23|0
1648198400000|2022-03-25 08:53:20|333.17|330.29|333.11|330.23|333.24|330.36|333.11|330.23|0
1648198410000|2022-03-25 08:53:30|333.04|330.16|332.97|330.09|333.24|330.36|332.97|330.09|0
1648198420000|2022-03-25 08:53:40|333.04|330.16|333.24|330.36|333.24|330.36|333.04|330.16|0
1648198430000|2022-03-25 08:53:50|333.17|330.29|333.11|330.23|333.17|330.29|332.97|330.09|0
1648198440000|2022-03-25 08:54:00|333.24|330.36|333.24|330.36|333.24|330.36|333.24|330.36|0
1648198450000|2022-03-25 08:54:10|333.52|330.64|333.44|330.56|333.52|330.64|333.44|330.56|0
1648198460000|2022-03-25 08:54:20|333.52|330.64|333.31|330.43|333.52|330.64|333.31|330.43|0
1648198470000|2022-03-25 08:54:30|333.24|330.36|333.24|330.36|333.31|330.43|333.24|330.36|0
1648198480000|2022-03-25 08:54:40|333.44|330.56|333.31|330.43|333.52|330.64|333.31|330.43|0
1648198490000|2022-03-25 08:54:50|333.24|330.36|333.38|330.5|333.38|330.5|333.24|330.36|0
1648198500000|2022-03-25 08:55:00|333.31|330.43|333.51|330.63|333.51|330.63|333.31|330.43|0
1648198510000|2022-03-25 08:55:10|333.38|330.5|333.51|330.63|333.58|330.7|333.38|330.5|0
1648198520000|2022-03-25 08:55:20|333.65|330.77|333.72|330.84|333.72|330.84|333.51|330.63|0
1648198530000|2022-03-25 08:55:30|333.65|330.77|333.51|330.63|333.65|330.77|333.51|330.63|0
1648198540000|2022-03-25 08:55:40|333.65|330.77|333.79|330.91|333.79|330.91|333.65|330.77|0
1648198550000|2022-03-25 08:55:50|333.92|331.04|333.92|331.04|333.92|331.04|333.92|331.04|0
1648198560000|2022-03-25 08:56:00|333.99|331.11|333.85|330.97|333.99|331.11|333.85|330.97|0
1648198570000|2022-03-25 08:56:10|333.92|331.04|333.92|331.04|333.92|331.04|333.92|331.04|0
1648198580000|2022-03-25 08:56:20|333.79|330.91|333.79|330.91|333.79|330.91|333.79|330.91|0
1648198590000|2022-03-25 08:56:30|333.92|331.04|333.79|330.91|333.92|331.04|333.79|330.91|0
1648198600000|2022-03-25 08:56:40|333.85|330.97|333.85|330.97|333.92|331.04|333.85|330.97|0
1648198610000|2022-03-25 08:56:50|333.92|331.04|333.92|331.04|333.92|331.04|333.92|331.04|0
1648198620000|2022-03-25 08:57:00|333.99|331.11|333.92|331.04|334.06|331.18|333.92|331.04|0
1648198630000|2022-03-25 08:57:10|333.99|331.11|334.06|331.18|334.06|331.18|333.92|331.04|0
1648198640000|2022-03-25 08:57:20|333.99|331.11|333.99|331.11|333.99|331.11|333.99|331.11|0
1648198650000|2022-03-25 08:57:30|334.06|331.18|333.99|331.11|334.06|331.18|333.99|331.11|0
1648198660000|2022-03-25 08:57:40|334.06|331.18|334.2|331.32|334.2|331.32|334.06|331.18|0
1648198680000|2022-03-25 08:58:00|334.13|331.25|334.06|331.18|334.13|331.25|334.06|331.18|0
1648198690000|2022-03-25 08:58:10|333.92|331.04|333.79|330.91|333.92|331.04|333.79|330.91|0
1648198700000|2022-03-25 08:58:20|333.65|330.77|333.65|330.77|333.65|330.77|333.58|330.7|0
1648198710000|2022-03-25 08:58:30|333.79|330.91|333.85|330.97|333.85|330.97|333.79|330.91|0
1648198720000|2022-03-25 08:58:40|333.79|330.91|333.51|330.63|333.79|330.91|333.51|330.63|0
1648198730000|2022-03-25 08:58:50|333.38|330.5|333.38|330.5|333.44|330.56|333.38|330.5|0
1648198740000|2022-03-25 08:59:00|333.31|330.43|333.24|330.36|333.31|330.43|333.24|330.36|0
1648198750000|2022-03-25 08:59:10|333.1|330.22|333.1|330.22|333.1|330.22|333.1|330.22|0
1648198760000|2022-03-25 08:59:20|333.24|330.36|333.24|330.36|333.24|330.36|333.24|330.36|0
1648198780000|2022-03-25 08:59:40|333.38|330.5|333.65|330.77|333.65|330.77|333.38|330.5|0
1648198790000|2022-03-25 08:59:50|333.79|330.91|333.65|330.77|333.79|330.91|333.65|330.77|0
1648198800000|2022-03-25 09:00:00|333.71|330.83|333.65|330.77|333.71|330.83|333.65|330.77|0
1648198810000|2022-03-25 09:00:10|333.51|330.63|333.24|330.36|333.51|330.63|333.24|330.36|0
1648198820000|2022-03-25 09:00:20|333.31|330.43|333.38|330.5|333.38|330.5|333.24|330.36|0
1648198830000|2022-03-25 09:00:30|333.24|330.36|333.24|330.36|333.24|330.36|333.24|330.36|0
1648198840000|2022-03-25 09:00:40|333.51|330.63|333.24|330.36|333.51|330.63|333.24|330.36|0
1648198850000|2022-03-25 09:00:50|335.97|333.09|334.06|331.18|336.25|333.37|334.06|331.18|0
1648198860000|2022-03-25 09:01:00|333.79|330.91|333.38|330.5|333.79|330.91|333.38|330.5|0
1648198870000|2022-03-25 09:01:10|333.51|330.63|333.65|330.77|333.65|330.77|333.51|330.63|0
1648198880000|2022-03-25 09:01:20|333.71|330.83|333.38|330.5|333.71|330.83|333.38|330.5|0
1648198890000|2022-03-25 09:01:30|333.24|330.36|333.03|330.15|333.24|330.36|332.83|329.95|0
1648198900000|2022-03-25 09:01:40|332.97|330.09|332.83|329.95|332.97|330.09|332.83|329.95|0
1648198910000|2022-03-25 09:01:50|332.76|329.88|332.15|329.27|332.83|329.95|332.15|329.27|0
1648198920000|2022-03-25 09:02:00|331.94|329.06|331.6|328.72|331.94|329.06|331.6|328.72|0
1648198930000|2022-03-25 09:02:10|331.47|328.59|331.74|328.86|331.74|328.86|331.47|328.59|0
1648198940000|2022-03-25 09:02:20|332.01|329.13|331.88|329|332.01|329.13|331.88|329|0
1648198950000|2022-03-25 09:02:30|332.01|329.13|331.53|328.65|332.01|329.13|331.53|328.65|0
1648198960000|2022-03-25 09:02:40|331.2|328.32|331.33|328.45|331.33|328.45|331.2|328.32|0
1648198970000|2022-03-25 09:02:50|331.47|328.59|330.99|328.11|331.47|328.59|330.85|327.97|0
1648198980000|2022-03-25 09:03:00|331.06|328.18|331.06|328.18|331.06|328.18|330.92|328.04|0
1648198990000|2022-03-25 09:03:10|330.92|328.04|330.92|328.04|331.06|328.18|330.92|328.04|0
1648199000000|2022-03-25 09:03:20|330.72|327.84|330.79|327.91|330.79|327.91|330.72|327.84|0
1648199010000|2022-03-25 09:03:30|330.72|327.84|330.52|327.64|330.72|327.84|330.52|327.64|0
1648199020000|2022-03-25 09:03:40|330.65|327.77|330.52|327.64|330.65|327.77|330.52|327.64|0
1648199040000|2022-03-25 09:04:00|330.38|327.5|331.06|328.18|331.06|328.18|330.38|327.5|0
1648199050000|2022-03-25 09:04:10|331.26|328.38|331.12|328.24|331.26|328.38|331.12|328.24|0
1648199060000|2022-03-25 09:04:20|331.2|328.32|331.88|329|331.88|329|331.2|328.32|0
1648199070000|2022-03-25 09:04:30|331.74|328.86|331.74|328.86|331.74|328.86|331.74|328.86|0
1648199080000|2022-03-25 09:04:40|331.88|329|332.15|329.27|332.15|329.27|331.8|328.92|0
1648199090000|2022-03-25 09:04:50|332.42|329.54|332.56|329.68|332.62|329.74|332.42|329.54|0
1648199100000|2022-03-25 09:05:00|332.35|329.47|332.35|329.47|332.35|329.47|332.35|329.47|0
1648199110000|2022-03-25 09:05:10|332.28|329.4|332.28|329.4|332.42|329.54|332.28|329.4|0
1648199120000|2022-03-25 09:05:20|332.42|329.54|332.42|329.54|332.42|329.54|332.42|329.54|0
1648199130000|2022-03-25 09:05:30|332.28|329.4|332.01|329.13|332.28|329.4|332.01|329.13|0
1648199140000|2022-03-25 09:05:40|332.15|329.27|332.01|329.13|332.15|329.27|332.01|329.13|0
1648199150000|2022-03-25 09:05:50|331.94|329.06|332.01|329.13|332.01|329.13|331.94|329.06|0
1648199160000|2022-03-25 09:06:00|332.15|329.27|332.01|329.13|332.15|329.27|332.01|329.13|0
1648199170000|2022-03-25 09:06:10|331.6|328.72|331.26|328.38|331.67|328.79|331.26|328.38|0
1648199180000|2022-03-25 09:06:20|331.33|328.45|331.47|328.59|331.47|328.59|331.33|328.45|0
1648199190000|2022-03-25 09:06:30|331.6|328.72|331.6|328.72|331.6|328.72|331.6|328.72|0
1648199200000|2022-03-25 09:06:40|331.67|328.79|331.87|328.99|331.87|328.99|331.67|328.79|0
1648199210000|2022-03-25 09:06:50|331.67|328.79|331.67|328.79|331.67|328.79|331.6|328.72|0
1648199220000|2022-03-25 09:07:00|331.4|328.52|331.53|328.65|331.6|328.72|331.4|328.52|0
1648199230000|2022-03-25 09:07:10|331.47|328.59|331.53|328.65|331.53|328.65|331.47|328.59|0
1648199240000|2022-03-25 09:07:20|331.47|328.59|331.6|328.72|331.67|328.79|331.47|328.59|0
1648199250000|2022-03-25 09:07:30|331.53|328.65|331.6|328.72|331.67|328.79|331.53|328.65|0
1648199260000|2022-03-25 09:07:40|331.67|328.79|331.53|328.65|331.67|328.79|331.53|328.65|0
1648199270000|2022-03-25 09:07:50|331.47|328.59|331.6|328.72|331.67|328.79|331.47|328.59|0
1648199280000|2022-03-25 09:08:00|331.53|328.65|331.74|328.86|331.8|328.92|331.53|328.65|0
1648199290000|2022-03-25 09:08:10|331.8|328.92|331.8|328.92|331.8|328.92|331.67|328.79|0
1648199300000|2022-03-25 09:08:20|331.94|329.06|332.15|329.27|332.15|329.27|331.94|329.06|0
1648199310000|2022-03-25 09:08:30|332.08|329.2|332.01|329.13|332.08|329.2|332.01|329.13|0
1648199320000|2022-03-25 09:08:40|332.15|329.27|332.15|329.27|332.15|329.27|332.08|329.2|0
1648199330000|2022-03-25 09:08:50|332.08|329.2|332.01|329.13|332.08|329.2|332.01|329.13|0
1648199340000|2022-03-25 09:09:00|332.15|329.27|332.15|329.27|332.15|329.27|332.15|329.27|0
1648199350000|2022-03-25 09:09:10|332.01|329.13|331.47|328.59|332.01|329.13|331.47|328.59|0
1648199360000|2022-03-25 09:09:20|331.26|328.38|331.12|328.24|331.33|328.45|331.06|328.18|0
1648199370000|2022-03-25 09:09:30|331.19|328.31|331.12|328.24|331.19|328.31|331.12|328.24|0
1648199380000|2022-03-25 09:09:40|331.19|328.31|331.06|328.18|331.19|328.31|331.06|328.18|0
1648199390000|2022-03-25 09:09:50|330.79|327.91|330.79|327.91|330.79|327.91|330.79|327.91|0
1648199400000|2022-03-25 09:10:00|330.92|328.04|330.99|328.11|330.99|328.11|330.92|328.04|0
1648199410000|2022-03-25 09:10:10|330.92|328.04|331.26|328.38|331.26|328.38|330.85|327.97|0
1648199420000|2022-03-25 09:10:20|331.33|328.45|330.85|327.97|331.46|328.58|330.85|327.97|0
1648199430000|2022-03-25 09:10:30|330.78|327.9|330.71|327.83|330.78|327.9|330.71|327.83|0
1648199440000|2022-03-25 09:10:40|330.78|327.9|330.78|327.9|330.85|327.97|330.78|327.9|0
1648199450000|2022-03-25 09:10:50|330.65|327.77|330.65|327.77|330.78|327.9|330.65|327.77|0
1648199460000|2022-03-25 09:11:00|330.78|327.9|330.92|328.04|330.99|328.11|330.78|327.9|0
1648199470000|2022-03-25 09:11:10|330.99|328.11|331.19|328.31|331.19|328.31|330.99|328.11|0
1648199480000|2022-03-25 09:11:20|331.06|328.18|331.39|328.51|331.39|328.51|331.06|328.18|0
1648199490000|2022-03-25 09:11:30|331.46|328.58|331.19|328.31|331.46|328.58|331.19|328.31|0
1648199500000|2022-03-25 09:11:40|331.33|328.45|331.33|328.45|331.33|328.45|331.33|328.45|0
1648199510000|2022-03-25 09:11:50|331.46|328.58|331.6|328.72|331.6|328.72|331.46|328.58|0
1648199520000|2022-03-25 09:12:00|331.67|328.79|331.74|328.86|331.74|328.86|331.6|328.72|0
1648199530000|2022-03-25 09:12:10|331.67|328.79|331.67|328.79|331.67|328.79|331.67|328.79|0
1648199540000|2022-03-25 09:12:20|331.6|328.72|331.39|328.51|331.6|328.72|331.33|328.45|0
1648199550000|2022-03-25 09:12:30|331.33|328.45|331.39|328.51|331.46|328.58|331.33|328.45|0
1648199560000|2022-03-25 09:12:40|331.33|328.45|331.26|328.38|331.46|328.58|331.26|328.38|0
1648199570000|2022-03-25 09:12:50|331.19|328.31|331.12|328.24|331.19|328.31|331.06|328.18|0
1648199580000|2022-03-25 09:13:00|331.19|328.31|331.39|328.51|331.39|328.51|331.19|328.31|0
1648199590000|2022-03-25 09:13:10|331.46|328.58|331.53|328.65|331.66|328.78|331.46|328.58|0
1648199600000|2022-03-25 09:13:20|331.6|328.72|331.46|328.58|331.6|328.72|331.46|328.58|0
1648199610000|2022-03-25 09:13:30|331.53|328.65|331.53|328.65|331.6|328.72|331.53|328.65|0
1648199620000|2022-03-25 09:13:40|331.6|328.72|331.8|328.92|331.8|328.92|331.6|328.72|0
1648199630000|2022-03-25 09:13:50|331.74|328.86|331.87|328.99|331.87|328.99|331.74|328.86|0
1648199650000|2022-03-25 09:14:10|331.94|329.06|332.01|329.13|332.01|329.13|331.94|329.06|0
1648199660000|2022-03-25 09:14:20|332.14|329.26|332.14|329.26|332.14|329.26|332.14|329.26|0
1648199670000|2022-03-25 09:14:30|332.21|329.33|332.14|329.26|332.21|329.33|332.14|329.26|0
1648199680000|2022-03-25 09:14:40|332.01|329.13|332.21|329.33|332.21|329.33|332.01|329.13|0
1648199690000|2022-03-25 09:14:50|332.14|329.26|332.21|329.33|332.28|329.4|332.14|329.26|0
1648199700000|2022-03-25 09:15:00|332.01|329.13|332.28|329.4|332.28|329.4|332.01|329.13|0
1648199710000|2022-03-25 09:15:10|332.48|329.6|332.28|329.4|332.48|329.6|332.28|329.4|0
1648199720000|2022-03-25 09:15:20|332.34|329.46|332.55|329.67|332.55|329.67|332.34|329.46|0
1648199730000|2022-03-25 09:15:30|332.69|329.81|333.03|330.15|333.03|330.15|332.69|329.81|0
1648199740000|2022-03-25 09:15:40|333.1|330.22|333.1|330.22|333.1|330.22|333.1|330.22|0
1648199750000|2022-03-25 09:15:50|333.03|330.15|333.1|330.22|333.1|330.22|332.96|330.08|0
1648199760000|2022-03-25 09:16:00|333.03|330.15|332.96|330.08|333.03|330.15|332.96|330.08|0
1648199770000|2022-03-25 09:16:10|332.89|330.01|332.82|329.94|332.89|330.01|332.82|329.94|0
1648199780000|2022-03-25 09:16:20|332.69|329.81|332.69|329.81|332.82|329.94|332.69|329.81|0
1648199790000|2022-03-25 09:16:30|332.82|329.94|332.69|329.81|332.82|329.94|332.69|329.81|0
1648199800000|2022-03-25 09:16:40|332.75|329.87|332.75|329.87|332.75|329.87|332.75|329.87|0
1648199810000|2022-03-25 09:16:50|332.82|329.94|333.1|330.22|333.1|330.22|332.82|329.94|0
1648199830000|2022-03-25 09:17:10|332.96|330.08|332.75|329.87|332.96|330.08|332.75|329.87|0
1648199840000|2022-03-25 09:17:20|332.82|329.94|332.75|329.87|332.82|329.94|332.69|329.81|0
1648199850000|2022-03-25 09:17:30|332.69|329.81|332.82|329.94|332.82|329.94|332.69|329.81|0
1648199860000|2022-03-25 09:17:40|332.89|330.01|332.96|330.08|333.1|330.22|332.89|330.01|0
1648199870000|2022-03-25 09:17:50|333.1|330.22|333.1|330.22|333.1|330.22|333.1|330.22|0
1648199880000|2022-03-25 09:18:00|333.16|330.28|333.1|330.22|333.16|330.28|333.1|330.22|0
1648199890000|2022-03-25 09:18:10|332.82|329.94|332.96|330.08|332.96|330.08|332.82|329.94|0
1648199900000|2022-03-25 09:18:20|332.82|329.94|332.82|329.94|332.82|329.94|332.82|329.94|0
1648199940000|2022-03-25 09:19:00|332.96|330.08|332.96|330.08|333.1|330.22|332.96|330.08|0
1648199950000|2022-03-25 09:19:10|333.02|330.14|333.37|330.49|333.37|330.49|333.02|330.14|0
1648199960000|2022-03-25 09:19:20|333.23|330.35|333.43|330.55|333.43|330.55|333.23|330.35|0
1648199970000|2022-03-25 09:19:30|333.37|330.49|333.37|330.49|333.37|330.49|333.37|330.49|0
1648199980000|2022-03-25 09:19:40|333.5|330.62|333.78|330.9|333.78|330.9|333.5|330.62|0
1648199990000|2022-03-25 09:19:50|333.64|330.76|333.78|330.9|333.78|330.9|333.64|330.76|0
1648200000000|2022-03-25 09:20:00|333.71|330.83|333.71|330.83|333.71|330.83|333.71|330.83|0
1648200010000|2022-03-25 09:20:10|333.78|330.9|333.5|330.62|333.78|330.9|333.5|330.62|0
1648200020000|2022-03-25 09:20:20|333.43|330.55|333.37|330.49|333.5|330.62|333.37|330.49|0
1648200030000|2022-03-25 09:20:30|333.5|330.62|333.43|330.55|333.5|330.62|333.43|330.55|0
1648200040000|2022-03-25 09:20:40|333.64|330.76|333.64|330.76|333.64|330.76|333.64|330.76|0
1648200070000|2022-03-25 09:21:10|333.5|330.62|333.57|330.69|333.57|330.69|333.5|330.62|0
1648200080000|2022-03-25 09:21:20|333.5|330.62|333.64|330.76|333.64|330.76|333.5|330.62|0
1648200090000|2022-03-25 09:21:30|333.78|330.9|333.98|331.1|334.12|331.24|333.78|330.9|0
1648200100000|2022-03-25 09:21:40|333.91|331.03|334.05|331.17|334.05|331.17|333.91|331.03|0
1648200110000|2022-03-25 09:21:50|334.12|331.24|334.19|331.31|334.19|331.31|334.12|331.24|0
1648200120000|2022-03-25 09:22:00|334.32|331.44|334.05|331.17|334.32|331.44|334.05|331.17|0
1648200140000|2022-03-25 09:22:20|334.19|331.31|334.19|331.31|334.19|331.31|334.19|331.31|0
1648200150000|2022-03-25 09:22:30|334.25|331.37|334.46|331.58|334.46|331.58|334.25|331.37|0
1648200160000|2022-03-25 09:22:40|334.32|331.44|334.05|331.17|334.32|331.44|333.98|331.1|0
1648200170000|2022-03-25 09:22:50|334.32|331.44|334.32|331.44|334.32|331.44|334.32|331.44|0
1648200180000|2022-03-25 09:23:00|334.25|331.37|334.25|331.37|334.32|331.44|334.25|331.37|0
1648200190000|2022-03-25 09:23:10|333.98|331.1|333.91|331.03|334.19|331.31|333.91|331.03|0
1648200200000|2022-03-25 09:23:20|333.98|331.1|334.19|331.31|334.19|331.31|333.98|331.1|0
1648200210000|2022-03-25 09:23:30|334.11|331.23|334.05|331.17|334.19|331.31|334.05|331.17|0
1648200220000|2022-03-25 09:23:40|333.98|331.1|333.98|331.1|333.98|331.1|333.98|331.1|0
1648200230000|2022-03-25 09:23:50|333.91|331.03|333.91|331.03|333.91|331.03|333.91|331.03|0
1648200240000|2022-03-25 09:24:00|334.05|331.17|334.05|331.17|334.05|331.17|333.91|331.03|0
1648200250000|2022-03-25 09:24:10|333.98|331.1|334.05|331.17|334.05|331.17|333.91|331.03|0
1648200260000|2022-03-25 09:24:20|334.19|331.31|334.19|331.31|334.25|331.37|334.19|331.31|0
1648200280000|2022-03-25 09:24:40|334.11|331.23|334.05|331.17|334.11|331.23|334.05|331.17|0
1648200290000|2022-03-25 09:24:50|333.98|331.1|334.19|331.31|334.19|331.31|333.98|331.1|0
1648200300000|2022-03-25 09:25:00|334.11|331.23|334.11|331.23|334.11|331.23|334.11|331.23|0
1648200310000|2022-03-25 09:25:10|334.19|331.31|334.18|331.3|334.19|331.31|334.18|331.3|0
1648200320000|2022-03-25 09:25:20|334.11|331.23|334.05|331.17|334.11|331.23|334.05|331.17|0
1648200330000|2022-03-25 09:25:30|334.18|331.3|334.25|331.37|334.32|331.44|334.11|331.23|0
1648200340000|2022-03-25 09:25:40|334.18|331.3|334.11|331.23|334.18|331.3|334.05|331.17|0
1648200350000|2022-03-25 09:25:50|334.18|331.3|334.25|331.37|334.25|331.37|334.18|331.3|0
1648200360000|2022-03-25 09:26:00|334.32|331.44|334.11|331.23|334.32|331.44|334.11|331.23|0
1648200370000|2022-03-25 09:26:10|333.98|331.1|333.98|331.1|333.98|331.1|333.91|331.03|0
1648200380000|2022-03-25 09:26:20|334.11|331.23|333.91|331.03|334.11|331.23|333.91|331.03|0
1648200390000|2022-03-25 09:26:30|333.77|330.89|333.77|330.89|333.77|330.89|333.77|330.89|0
1648200400000|2022-03-25 09:26:40|333.84|330.96|333.43|330.55|333.84|330.96|333.23|330.35|0
1648200410000|2022-03-25 09:26:50|333.5|330.62|333.37|330.49|333.5|330.62|333.37|330.49|0
1648200420000|2022-03-25 09:27:00|333.29|330.41|333.36|330.48|333.37|330.49|333.29|330.41|0
1648200430000|2022-03-25 09:27:10|333.23|330.35|333.5|330.62|333.64|330.76|333.23|330.35|0
1648200440000|2022-03-25 09:27:20|333.64|330.76|333.64|330.76|333.64|330.76|333.64|330.76|0
1648200450000|2022-03-25 09:27:30|333.77|330.89|333.64|330.76|333.77|330.89|333.64|330.76|0
1648200460000|2022-03-25 09:27:40|333.5|330.62|333.64|330.76|333.64|330.76|333.5|330.62|0
1648200470000|2022-03-25 09:27:50|333.5|330.62|333.5|330.62|333.5|330.62|333.5|330.62|0
1648200480000|2022-03-25 09:28:00|333.64|330.76|333.36|330.48|333.77|330.89|333.36|330.48|0
1648200490000|2022-03-25 09:28:10|333.43|330.55|333.64|330.76|333.64|330.76|333.43|330.55|0
1648200500000|2022-03-25 09:28:20|333.5|330.62|333.64|330.76|333.64|330.76|333.5|330.62|0
1648200510000|2022-03-25 09:28:30|333.77|330.89|333.77|330.89|333.77|330.89|333.77|330.89|0
1648200520000|2022-03-25 09:28:40|333.84|330.96|333.91|331.03|333.91|331.03|333.77|330.89|0
1648200530000|2022-03-25 09:28:50|333.77|330.89|333.64|330.76|333.77|330.89|333.64|330.76|0
1648200540000|2022-03-25 09:29:00|333.57|330.69|333.5|330.62|333.57|330.69|333.5|330.62|0
1648200550000|2022-03-25 09:29:10|333.64|330.76|333.64|330.76|333.64|330.76|333.5|330.62|0
1648200560000|2022-03-25 09:29:20|333.77|330.89|333.64|330.76|333.77|330.89|333.64|330.76|0
1648200570000|2022-03-25 09:29:30|333.7|330.82|333.77|330.89|333.77|330.89|333.64|330.76|0
1648200580000|2022-03-25 09:29:40|333.64|330.76|333.7|330.82|333.7|330.82|333.64|330.76|0
1648200590000|2022-03-25 09:29:50|333.64|330.76|333.64|330.76|333.64|330.76|333.64|330.76|0
1648200600000|2022-03-25 09:30:00|333.57|330.69|333.36|330.48|333.57|330.69|333.36|330.48|0
1648200610000|2022-03-25 09:30:10|333.5|330.62|333.5|330.62|333.5|330.62|333.5|330.62|0
1648200620000|2022-03-25 09:30:20|333.57|330.69|333.64|330.76|333.64|330.76|333.57|330.69|0
1648200630000|2022-03-25 09:30:30|334.05|331.17|333.98|331.1|334.05|331.17|333.98|331.1|0
1648200640000|2022-03-25 09:30:40|333.91|331.03|334.05|331.17|334.05|331.17|333.91|331.03|0
1648200650000|2022-03-25 09:30:50|333.98|331.1|333.97|331.09|333.98|331.1|333.97|331.09|0
1648200660000|2022-03-25 09:31:00|333.91|331.03|333.91|331.03|334.05|331.17|333.91|331.03|0
1648200670000|2022-03-25 09:31:10|333.97|331.09|334.05|331.17|334.05|331.17|333.91|331.03|0
1648200680000|2022-03-25 09:31:20|334.18|331.3|334.18|331.3|334.32|331.44|334.11|331.23|0
1648200690000|2022-03-25 09:31:30|334.11|331.23|334.18|331.3|334.32|331.44|334.11|331.23|0
1648200700000|2022-03-25 09:31:40|334.25|331.37|333.97|331.09|334.25|331.37|333.91|331.03|0
1648200710000|2022-03-25 09:31:50|334.05|331.17|334.05|331.17|334.05|331.17|334.05|331.17|0
1648200720000|2022-03-25 09:32:00|333.91|331.03|333.64|330.76|333.91|331.03|333.64|330.76|0
1648200730000|2022-03-25 09:32:10|333.5|330.62|333.5|330.62|333.64|330.76|333.36|330.48|0
1648200740000|2022-03-25 09:32:20|333.56|330.68|333.43|330.55|333.56|330.68|333.36|330.48|0
1648200750000|2022-03-25 09:32:30|333.5|330.62|333.36|330.48|333.5|330.62|333.36|330.48|0
1648200760000|2022-03-25 09:32:40|333.29|330.41|333.09|330.21|333.29|330.41|333.09|330.21|0
1648200770000|2022-03-25 09:32:50|333.23|330.35|333.09|330.21|333.23|330.35|333.09|330.21|0
1648200790000|2022-03-25 09:33:10|333.23|330.35|333.56|330.68|333.56|330.68|333.09|330.21|0
1648200800000|2022-03-25 09:33:20|333.91|331.03|333.91|331.03|333.91|331.03|333.91|331.03|0
1648200810000|2022-03-25 09:33:30|333.77|330.89|333.77|330.89|333.77|330.89|333.64|330.76|0
1648200820000|2022-03-25 09:33:40|333.64|330.76|333.64|330.76|333.64|330.76|333.64|330.76|0
1648200830000|2022-03-25 09:33:50|333.5|330.62|333.43|330.55|333.5|330.62|333.43|330.55|0
1648200840000|2022-03-25 09:34:00|333.36|330.48|333.23|330.35|333.43|330.55|333.09|330.21|0
1648200850000|2022-03-25 09:34:10|333.09|330.21|333.23|330.35|333.23|330.35|333.09|330.21|0
1648200860000|2022-03-25 09:34:20|333.36|330.48|333.36|330.48|333.36|330.48|333.23|330.35|0
1648200870000|2022-03-25 09:34:30|333.23|330.35|333.23|330.35|333.36|330.48|333.23|330.35|0
1648200880000|2022-03-25 09:34:40|333.15|330.27|332.82|329.94|333.15|330.27|332.82|329.94|0
1648200890000|2022-03-25 09:34:50|332.75|329.87|332.54|329.66|332.75|329.87|332.41|329.53|0
1648200900000|2022-03-25 09:35:00|332.68|329.8|332.34|329.46|332.68|329.8|332.34|329.46|0
1648200910000|2022-03-25 09:35:10|332.41|329.53|332.54|329.66|332.54|329.66|332.41|329.53|0
1648200920000|2022-03-25 09:35:20|332.68|329.8|332.68|329.8|332.68|329.8|332.54|329.66|0
1648200930000|2022-03-25 09:35:30|332.54|329.66|332.61|329.73|332.61|329.73|332.47|329.59|0
1648200940000|2022-03-25 09:35:40|332.54|329.66|332.34|329.46|332.54|329.66|332.34|329.46|0
1648200950000|2022-03-25 09:35:50|332.47|329.59|332.54|329.66|332.61|329.73|332.47|329.59|0
1648200960000|2022-03-25 09:36:00|332.61|329.73|332.82|329.94|332.82|329.94|332.61|329.73|0
1648200970000|2022-03-25 09:36:10|332.95|330.07|333.09|330.21|333.09|330.21|332.95|330.07|0
1648200980000|2022-03-25 09:36:20|333.22|330.34|333.15|330.27|333.5|330.62|333.15|330.27|0
1648200990000|2022-03-25 09:36:30|333.36|330.48|333.36|330.48|333.36|330.48|333.22|330.34|0
1648201000000|2022-03-25 09:36:40|333.43|330.55|333.5|330.62|333.5|330.62|333.43|330.55|0
1648201010000|2022-03-25 09:36:50|333.43|330.55|333.43|330.55|333.43|330.55|333.43|330.55|0
1648201020000|2022-03-25 09:37:00|333.36|330.48|333.36|330.48|333.43|330.55|333.36|330.48|0
1648201040000|2022-03-25 09:37:20|333.5|330.62|333.5|330.62|333.5|330.62|333.43|330.55|0
1648201050000|2022-03-25 09:37:30|333.63|330.75|333.56|330.68|333.63|330.75|333.56|330.68|0
1648201060000|2022-03-25 09:37:40|333.63|330.75|333.63|330.75|333.63|330.75|333.63|330.75|0
1648201070000|2022-03-25 09:37:50|333.7|330.82|333.91|331.03|333.91|331.03|333.7|330.82|0
1648201080000|2022-03-25 09:38:00|334.04|331.16|333.91|331.03|334.04|331.16|333.91|331.03|0
1648201090000|2022-03-25 09:38:10|334.04|331.16|333.97|331.09|334.04|331.16|333.91|331.03|0
1648201100000|2022-03-25 09:38:20|334.18|331.3|333.91|331.03|334.18|331.3|333.91|331.03|0
1648201110000|2022-03-25 09:38:30|333.77|330.89|333.84|330.96|333.84|330.96|333.77|330.89|0
1648201120000|2022-03-25 09:38:40|333.77|330.89|333.77|330.89|333.77|330.89|333.77|330.89|0
1648201130000|2022-03-25 09:38:50|333.91|331.03|333.91|331.03|333.91|331.03|333.91|331.03|0
1648201140000|2022-03-25 09:39:00|333.84|330.96|334.32|331.44|334.32|331.44|333.84|330.96|0
1648201150000|2022-03-25 09:39:10|334.52|331.64|334.32|331.44|334.52|331.64|334.32|331.44|0
1648201160000|2022-03-25 09:39:20|334.45|331.57|334.59|331.71|334.59|331.71|334.38|331.5|0
1648201170000|2022-03-25 09:39:30|334.52|331.64|334.45|331.57|334.59|331.71|334.45|331.57|0
1648201180000|2022-03-25 09:39:40|334.38|331.5|334.38|331.5|334.38|331.5|334.38|331.5|0
1648201190000|2022-03-25 09:39:50|334.52|331.64|334.45|331.57|334.52|331.64|334.45|331.57|0
1648201200000|2022-03-25 09:40:00|334.65|331.77|334.59|331.71|334.65|331.77|334.59|331.71|0
1648201220000|2022-03-25 09:40:20|334.73|331.85|334.73|331.85|334.73|331.85|334.73|331.85|0
1648201230000|2022-03-25 09:40:30|334.79|331.91|334.73|331.85|334.79|331.91|334.73|331.85|0
1648201270000|2022-03-25 09:41:10|334.59|331.71|334.38|331.5|334.59|331.71|334.38|331.5|0
1648201280000|2022-03-25 09:41:20|334.45|331.57|334.59|331.71|334.65|331.77|334.45|331.57|0
1648201290000|2022-03-25 09:41:30|334.45|331.57|334.72|331.84|334.72|331.84|334.45|331.57|0
1648201300000|2022-03-25 09:41:40|334.59|331.71|334.59|331.71|334.65|331.77|334.59|331.71|0
1648201320000|2022-03-25 09:42:00|334.72|331.84|334.72|331.84|334.72|331.84|334.72|331.84|0
1648201330000|2022-03-25 09:42:10|334.86|331.98|334.86|331.98|334.86|331.98|334.86|331.98|0
1648201340000|2022-03-25 09:42:20|334.72|331.84|334.72|331.84|334.79|331.91|334.72|331.84|0
1648201350000|2022-03-25 09:42:30|334.65|331.77|334.31|331.43|334.65|331.77|334.31|331.43|0
1648201360000|2022-03-25 09:42:40|334.38|331.5|334.38|331.5|334.38|331.5|334.31|331.43|0
1648201370000|2022-03-25 09:42:50|334.45|331.57|334.52|331.64|334.52|331.64|334.45|331.57|0
1648201380000|2022-03-25 09:43:00|334.59|331.71|334.65|331.77|334.65|331.77|334.52|331.64|0
1648201390000|2022-03-25 09:43:10|334.59|331.71|334.65|331.77|334.65|331.77|334.59|331.71|0
1648201400000|2022-03-25 09:43:20|334.72|331.84|334.79|331.91|334.79|331.91|334.72|331.84|0
1648201410000|2022-03-25 09:43:30|335|332.12|334.93|332.05|335|332.12|334.86|331.98|0
1648201420000|2022-03-25 09:43:40|334.86|331.98|334.93|332.05|335|332.12|334.86|331.98|0
1648201430000|2022-03-25 09:43:50|335|332.12|335|332.12|335.13|332.25|335|332.12|0
1648201440000|2022-03-25 09:44:00|334.86|331.98|334.86|331.98|335|332.12|334.86|331.98|0
1648201450000|2022-03-25 09:44:10|334.79|331.91|334.79|331.91|334.79|331.91|334.79|331.91|0
1648201460000|2022-03-25 09:44:20|334.72|331.84|334.72|331.84|334.72|331.84|334.72|331.84|0
1648201480000|2022-03-25 09:44:40|334.79|331.91|334.72|331.84|334.79|331.91|334.72|331.84|0
1648201490000|2022-03-25 09:44:50|334.79|331.91|335.13|332.25|335.13|332.25|334.79|331.91|0
1648201500000|2022-03-25 09:45:00|335|332.12|335.13|332.25|335.13|332.25|335|332.12|0
1648201510000|2022-03-25 09:45:10|335.2|332.32|335.41|332.53|335.41|332.53|335.2|332.32|0
1648201520000|2022-03-25 09:45:20|335.54|332.66|335.47|332.59|335.54|332.66|335.41|332.53|0
1648201530000|2022-03-25 09:45:30|335.54|332.66|335.47|332.59|335.54|332.66|335.47|332.59|0
1648201540000|2022-03-25 09:45:40|335.41|332.53|335.41|332.53|335.54|332.66|335.41|332.53|0
1648201550000|2022-03-25 09:45:50|335.34|332.46|335.34|332.46|335.41|332.53|335.34|332.46|0
1648201560000|2022-03-25 09:46:00|335.27|332.39|335.27|332.39|335.54|332.66|335.27|332.39|0
1648201570000|2022-03-25 09:46:10|335.34|332.46|335.34|332.46|335.34|332.46|335.34|332.46|0
1648201580000|2022-03-25 09:46:20|335.27|332.39|335.41|332.53|335.41|332.53|335.27|332.39|0
1648201590000|2022-03-25 09:46:30|335.54|332.66|335.54|332.66|335.54|332.66|335.54|332.66|0
1648201600000|2022-03-25 09:46:40|335.68|332.8|335.54|332.66|335.68|332.8|335.54|332.66|0
1648201610000|2022-03-25 09:46:50|335.68|332.8|335.68|332.8|335.68|332.8|335.68|332.8|0
1648201620000|2022-03-25 09:47:00|335.82|332.94|335.95|333.07|336.09|333.21|335.82|332.94|0
1648201630000|2022-03-25 09:47:10|335.88|333|336.02|333.14|336.02|333.14|335.88|333|0
1648201640000|2022-03-25 09:47:20|335.95|333.07|335.95|333.07|335.95|333.07|335.95|333.07|0
1648201650000|2022-03-25 09:47:30|336.09|333.21|336.09|333.21|336.09|333.21|336.09|333.21|0
1648201660000|2022-03-25 09:47:40|335.95|333.07|335.82|332.94|336.09|333.21|335.68|332.8|0
1648201670000|2022-03-25 09:47:50|335.95|333.07|336.09|333.21|336.09|333.21|335.95|333.07|0
1648201680000|2022-03-25 09:48:00|335.95|333.07|336.09|333.21|336.09|333.21|335.95|333.07|0
1648201690000|2022-03-25 09:48:10|336.23|333.35|336.09|333.21|336.23|333.35|336.09|333.21|0
1648201700000|2022-03-25 09:48:20|335.95|333.07|335.95|333.07|335.95|333.07|335.95|333.07|0
1648201710000|2022-03-25 09:48:30|336.02|333.14|335.95|333.07|336.09|333.21|335.95|333.07|0
1648201720000|2022-03-25 09:48:40|336.09|333.21|336.29|333.41|336.29|333.41|336.09|333.21|0
1648201730000|2022-03-25 09:48:50|336.37|333.49|336.57|333.69|336.64|333.76|336.37|333.49|0
1648201740000|2022-03-25 09:49:00|336.64|333.76|336.57|333.69|336.64|333.76|336.57|333.69|0
1648201750000|2022-03-25 09:49:10|336.64|333.76|336.36|333.48|336.64|333.76|336.36|333.48|0
1648201760000|2022-03-25 09:49:20|336.29|333.41|336.36|333.48|336.36|333.48|336.23|333.35|0
1648201770000|2022-03-25 09:49:30|336.16|333.28|336.02|333.14|336.16|333.28|336.02|333.14|0
1648201780000|2022-03-25 09:49:40|335.95|333.07|335.82|332.94|335.95|333.07|335.82|332.94|0
1648201790000|2022-03-25 09:49:50|335.95|333.07|335.95|333.07|335.95|333.07|335.82|332.94|0
1648201800000|2022-03-25 09:50:00|336.09|333.21|336.02|333.14|336.09|333.21|336.02|333.14|0
1648201810000|2022-03-25 09:50:10|336.09|333.21|336.29|333.41|336.29|333.41|336.09|333.21|0
1648201820000|2022-03-25 09:50:20|336.23|333.35|336.23|333.35|336.23|333.35|336.23|333.35|0
1648201830000|2022-03-25 09:50:30|336.16|333.28|336.09|333.21|336.16|333.28|336.09|333.21|0
1648201840000|2022-03-25 09:50:40|336.16|333.28|335.95|333.07|336.16|333.28|335.95|333.07|0
1648201850000|2022-03-25 09:50:50|335.88|333|335.68|332.8|335.88|333|335.68|332.8|0
1648201860000|2022-03-25 09:51:00|335.82|332.94|335.95|333.07|335.95|333.07|335.82|332.94|0
1648201870000|2022-03-25 09:51:10|335.82|332.94|336.09|333.21|336.09|333.21|335.82|332.94|0
1648201880000|2022-03-25 09:51:20|336.36|333.48|336.36|333.48|336.36|333.48|336.36|333.48|0
1648201890000|2022-03-25 09:51:30|336.29|333.41|336.5|333.62|336.5|333.62|336.29|333.41|0
1648201900000|2022-03-25 09:51:40|336.36|333.48|336.36|333.48|336.36|333.48|336.36|333.48|0
1648201910000|2022-03-25 09:51:50|336.5|333.62|336.91|334.03|337.05|334.17|336.5|333.62|0
1648201920000|2022-03-25 09:52:00|336.78|333.9|336.84|333.96|336.84|333.96|336.7|333.82|0
1648201930000|2022-03-25 09:52:10|336.91|334.03|337.05|334.17|337.05|334.17|336.91|334.03|0
1648201940000|2022-03-25 09:52:20|336.91|334.03|336.98|334.1|337.05|334.17|336.91|334.03|0
1648201950000|2022-03-25 09:52:30|336.91|334.03|336.91|334.03|336.98|334.1|336.91|334.03|0
1648201970000|2022-03-25 09:52:50|336.84|333.96|336.91|334.03|337.05|334.17|336.84|333.96|0
1648201990000|2022-03-25 09:53:10|336.98|334.1|336.91|334.03|336.98|334.1|336.91|334.03|0
1648202000000|2022-03-25 09:53:20|336.84|333.96|336.91|334.03|336.91|334.03|336.84|333.96|0
1648202020000|2022-03-25 09:53:40|336.84|333.96|336.84|333.96|336.84|333.96|336.84|333.96|0
1648202030000|2022-03-25 09:53:50|336.77|333.89|337.05|334.17|337.05|334.17|336.77|333.89|0
1648202040000|2022-03-25 09:54:00|336.91|334.03|336.98|334.1|336.98|334.1|336.91|334.03|0
1648202050000|2022-03-25 09:54:10|337.05|334.17|336.98|334.1|337.05|334.17|336.98|334.1|0
1648202060000|2022-03-25 09:54:20|336.91|334.03|336.91|334.03|336.91|334.03|336.91|334.03|0
1648202070000|2022-03-25 09:54:30|336.98|334.1|337.05|334.17|337.05|334.17|336.98|334.1|0
1648202090000|2022-03-25 09:54:50|336.91|334.03|336.91|334.03|336.91|334.03|336.91|334.03|0
1648202100000|2022-03-25 09:55:00|336.77|333.89|336.77|333.89|336.77|333.89|336.77|333.89|0
1648202110000|2022-03-25 09:55:10|336.64|333.76|336.77|333.89|336.77|333.89|336.64|333.76|0
1648202140000|2022-03-25 09:55:40|336.7|333.82|336.84|333.96|336.84|333.96|336.7|333.82|0
1648202150000|2022-03-25 09:55:50|336.91|334.03|337.05|334.17|337.05|334.17|336.84|333.96|0
1648202160000|2022-03-25 09:56:00|336.98|334.1|337.05|334.17|337.05|334.17|336.98|334.1|0
1648202180000|2022-03-25 09:56:20|336.91|334.03|336.91|334.03|336.91|334.03|336.91|334.03|0
1648202190000|2022-03-25 09:56:30|336.98|334.1|336.98|334.1|336.98|334.1|336.91|334.03|0
1648202200000|2022-03-25 09:56:40|337.05|334.17|337.05|334.17|337.05|334.17|337.05|334.17|0
1648202210000|2022-03-25 09:56:50|336.98|334.1|337.05|334.17|337.05|334.17|336.98|334.1|0
1648202230000|2022-03-25 09:57:10|336.91|334.03|336.98|334.1|337.05|334.17|336.91|334.03|0
1648202240000|2022-03-25 09:57:20|337.05|334.17|337.05|334.17|337.05|334.17|337.05|334.17|0
1648202250000|2022-03-25 09:57:30|336.91|334.03|336.91|334.03|336.91|334.03|336.91|334.03|0
1648202270000|2022-03-25 09:57:50|336.98|334.1|336.91|334.03|336.98|334.1|336.91|334.03|0
1648202280000|2022-03-25 09:58:00|336.98|334.1|336.91|334.03|336.98|334.1|336.91|334.03|0
1648202290000|2022-03-25 09:58:10|337.05|334.17|337.05|334.17|337.05|334.17|337.05|334.17|0
1648202300000|2022-03-25 09:58:20|336.98|334.1|336.91|334.03|336.98|334.1|336.91|334.03|0
1648202310000|2022-03-25 09:58:30|336.77|333.89|336.64|333.76|336.84|333.96|336.64|333.76|0
1648202320000|2022-03-25 09:58:40|336.77|333.89|336.77|333.89|336.77|333.89|336.64|333.76|0
1648202340000|2022-03-25 09:59:00|336.84|333.96|336.91|334.03|336.91|334.03|336.77|333.89|0
1648202360000|2022-03-25 09:59:20|336.84|333.96|336.84|333.96|336.84|333.96|336.84|333.96|0
1648202370000|2022-03-25 09:59:30|336.91|334.03|336.63|333.75|336.91|334.03|336.63|333.75|0
1648202380000|2022-03-25 09:59:40|336.91|334.03|336.91|334.03|336.91|334.03|336.77|333.89|0
1648202400000|2022-03-25 10:00:00|337.05|334.17|336.98|334.1|337.05|334.17|336.98|334.1|0
1648202410000|2022-03-25 10:00:10|337.05|334.17|336.91|334.03|337.05|334.17|336.77|333.89|0
1648202420000|2022-03-25 10:00:20|336.77|333.89|336.84|333.96|336.91|334.03|336.77|333.89|0
1648202430000|2022-03-25 10:00:30|336.77|333.89|336.5|333.62|336.77|333.89|336.5|333.62|0
1648202440000|2022-03-25 10:00:40|336.63|333.75|336.77|333.89|336.77|333.89|336.5|333.62|0
1648202450000|2022-03-25 10:00:50|336.63|333.75|336.63|333.75|336.63|333.75|336.56|333.68|0
1648202470000|2022-03-25 10:01:10|336.5|333.62|336.84|333.96|336.84|333.96|336.5|333.62|0
1648202480000|2022-03-25 10:01:20|336.77|333.89|337.05|334.17|337.05|334.17|336.77|333.89|0
1648202490000|2022-03-25 10:01:30|336.91|334.03|336.91|334.03|336.97|334.09|336.91|334.03|0
1648202510000|2022-03-25 10:01:50|337.05|334.17|336.97|334.09|337.05|334.17|336.97|334.09|0
1648202520000|2022-03-25 10:02:00|336.91|334.03|337.05|334.17|337.05|334.17|336.91|334.03|0
1648202530000|2022-03-25 10:02:10|336.77|333.89|336.84|333.96|336.91|334.03|336.77|333.89|0
1648202540000|2022-03-25 10:02:20|336.91|334.03|336.91|334.03|337.05|334.17|336.91|334.03|0
1648202550000|2022-03-25 10:02:30|336.97|334.09|337.73|334.85|337.73|334.85|336.97|334.09|0
1648202560000|2022-03-25 10:02:40|337.32|334.44|337.18|334.3|337.32|334.44|336.97|334.09|0
1648202570000|2022-03-25 10:02:50|337.32|334.44|337.32|334.44|337.46|334.58|337.32|334.44|0
1648202580000|2022-03-25 10:03:00|337.39|334.51|337.32|334.44|337.39|334.51|337.32|334.44|0
1648202590000|2022-03-25 10:03:10|337.39|334.51|337.46|334.58|337.46|334.58|337.39|334.51|0
1648202600000|2022-03-25 10:03:20|337.32|334.44|337.32|334.44|337.32|334.44|337.32|334.44|0
1648202620000|2022-03-25 10:03:40|336.91|334.03|336.7|333.82|336.91|334.03|336.7|333.82|0
1648202630000|2022-03-25 10:03:50|336.63|333.75|336.5|333.62|336.63|333.75|336.5|333.62|0
1648202640000|2022-03-25 10:04:00|336.63|333.75|336.5|333.62|336.63|333.75|336.5|333.62|0
1648202660000|2022-03-25 10:04:20|336.63|333.75|336.63|333.75|336.63|333.75|336.63|333.75|0
1648202670000|2022-03-25 10:04:30|336.56|333.68|336.63|333.75|336.63|333.75|336.56|333.68|0
1648202680000|2022-03-25 10:04:40|336.22|333.34|336.22|333.34|336.36|333.48|336.22|333.34|0
1648202690000|2022-03-25 10:04:50|336.08|333.2|336.22|333.34|336.22|333.34|336.08|333.2|0
1648202700000|2022-03-25 10:05:00|336.36|333.48|336.77|333.89|336.91|334.03|336.36|333.48|0
1648202710000|2022-03-25 10:05:10|336.7|333.82|336.22|333.34|336.7|333.82|336.22|333.34|0
1648202720000|2022-03-25 10:05:20|336.36|333.48|336.22|333.34|336.36|333.48|336.22|333.34|0
1648202740000|2022-03-25 10:05:40|336.36|333.48|336.36|333.48|336.36|333.48|336.36|333.48|0
1648202750000|2022-03-25 10:05:50|336.5|333.62|336.29|333.41|336.5|333.62|336.29|333.41|0
1648202760000|2022-03-25 10:06:00|336.22|333.34|336.22|333.34|336.29|333.41|336.22|333.34|0
1648202770000|2022-03-25 10:06:10|336.36|333.48|336.49|333.61|336.63|333.75|336.36|333.48|0
1648202780000|2022-03-25 10:06:20|336.56|333.68|336.42|333.54|336.56|333.68|336.42|333.54|0
1648202790000|2022-03-25 10:06:30|336.36|333.48|336.36|333.48|336.36|333.48|336.36|333.48|0
1648202800000|2022-03-25 10:06:40|337.04|334.16|336.84|333.96|337.04|334.16|336.7|333.82|0
1648202810000|2022-03-25 10:06:50|336.7|333.82|336.63|333.75|336.7|333.82|336.56|333.68|0
1648202820000|2022-03-25 10:07:00|336.56|333.68|336.63|333.75|336.63|333.75|336.56|333.68|0
1648202840000|2022-03-25 10:07:20|336.91|334.03|336.91|334.03|336.91|334.03|336.91|334.03|0
1648202850000|2022-03-25 10:07:30|336.77|333.89|337.04|334.16|337.04|334.16|336.77|333.89|0
1648202870000|2022-03-25 10:07:50|336.91|334.03|336.91|334.03|336.91|334.03|336.83|333.95|0
1648202880000|2022-03-25 10:08:00|336.77|333.89|336.83|333.95|337.04|334.16|336.77|333.89|0
1648202890000|2022-03-25 10:08:10|336.91|334.03|336.63|333.75|336.91|334.03|336.49|333.61|0
1648202900000|2022-03-25 10:08:20|336.56|333.68|336.56|333.68|336.63|333.75|336.56|333.68|0
1648202910000|2022-03-25 10:08:30|336.49|333.61|336.63|333.75|336.63|333.75|336.49|333.61|0
1648202920000|2022-03-25 10:08:40|336.56|333.68|336.63|333.75|336.7|333.82|336.56|333.68|0
1648202930000|2022-03-25 10:08:50|336.77|333.89|336.77|333.89|336.77|333.89|336.7|333.82|0
1648202940000|2022-03-25 10:09:00|336.63|333.75|336.77|333.89|336.77|333.89|336.56|333.68|0
1648202950000|2022-03-25 10:09:10|336.7|333.82|336.7|333.82|336.7|333.82|336.7|333.82|0
1648202960000|2022-03-25 10:09:20|336.77|333.89|336.7|333.82|336.77|333.89|336.7|333.82|0
1648202970000|2022-03-25 10:09:30|336.63|333.75|336.63|333.75|336.77|333.89|336.63|333.75|0
1648202980000|2022-03-25 10:09:40|336.7|333.82|337.04|334.16|337.04|334.16|336.7|333.82|0
1648202990000|2022-03-25 10:09:50|336.91|334.03|336.77|333.89|336.91|334.03|336.77|333.89|0
1648203000000|2022-03-25 10:10:00|336.7|333.82|336.63|333.75|336.7|333.82|336.63|333.75|0
1648203010000|2022-03-25 10:10:10|336.7|333.82|336.83|333.95|336.9|334.02|336.7|333.82|0
1648203020000|2022-03-25 10:10:20|337.04|334.16|337.04|334.16|337.04|334.16|337.04|334.16|0
1648203030000|2022-03-25 10:10:30|336.97|334.09|336.77|333.89|337.04|334.16|336.77|333.89|0
1648203040000|2022-03-25 10:10:40|336.83|333.95|336.77|333.89|336.83|333.95|336.77|333.89|0
1648203060000|2022-03-25 10:11:00|336.9|334.02|336.77|333.89|336.9|334.02|336.77|333.89|0
1648203070000|2022-03-25 10:11:10|336.83|333.95|336.63|333.75|336.83|333.95|336.63|333.75|0
1648203080000|2022-03-25 10:11:20|336.49|333.61|336.83|333.95|336.9|334.02|336.49|333.61|0
1648203090000|2022-03-25 10:11:30|336.77|333.89|336.77|333.89|336.77|333.89|336.77|333.89|0
1648203100000|2022-03-25 10:11:40|336.9|334.02|336.83|333.95|336.9|334.02|336.77|333.89|0
1648203110000|2022-03-25 10:11:50|336.77|333.89|336.77|333.89|336.83|333.95|336.77|333.89|0
1648203120000|2022-03-25 10:12:00|336.63|333.75|336.63|333.75|336.63|333.75|336.63|333.75|0
1648203130000|2022-03-25 10:12:10|338.16|335.28|338.16|335.28|338.16|335.28|338.16|335.28|0
1648203140000|2022-03-25 10:12:20|338.23|335.35|336.63|333.75|338.23|335.35|336.63|333.75|0
1648203150000|2022-03-25 10:12:30|336.77|333.89|336.77|333.89|336.77|333.89|336.77|333.89|0
1648203160000|2022-03-25 10:12:40|336.9|334.02|337.04|334.16|337.04|334.16|336.9|334.02|0
1648203170000|2022-03-25 10:12:50|336.97|334.09|336.97|334.09|337.04|334.16|336.97|334.09|0
1648203180000|2022-03-25 10:13:00|337.11|334.23|337.18|334.3|337.18|334.3|337.11|334.23|0
1648203200000|2022-03-25 10:13:20|337.04|334.16|337.32|334.44|337.32|334.44|337.04|334.16|0
1648203210000|2022-03-25 10:13:30|337.24|334.36|337.18|334.3|337.24|334.36|337.18|334.3|0
1648203220000|2022-03-25 10:13:40|337.11|334.23|336.9|334.02|337.32|334.44|336.9|334.02|0
1648203230000|2022-03-25 10:13:50|337.04|334.16|336.83|333.95|337.04|334.16|336.83|333.95|0
1648203240000|2022-03-25 10:14:00|336.9|334.02|336.83|333.95|336.9|334.02|336.83|333.95|0
1648203250000|2022-03-25 10:14:10|336.77|333.89|336.69|333.81|336.77|333.89|336.69|333.81|0
1648203260000|2022-03-25 10:14:20|336.63|333.75|336.63|333.75|336.63|333.75|336.63|333.75|0
1648203270000|2022-03-25 10:14:30|336.49|333.61|336.63|333.75|336.69|333.81|336.49|333.61|0
1648203290000|2022-03-25 10:14:50|336.77|333.89|336.63|333.75|336.77|333.89|336.63|333.75|0
1648203300000|2022-03-25 10:15:00|336.49|333.61|336.56|333.68|336.63|333.75|336.49|333.61|0
1648203310000|2022-03-25 10:15:10|336.63|333.75|336.69|333.81|336.77|333.89|336.63|333.75|0
1648203320000|2022-03-25 10:15:20|336.77|333.89|337.18|334.3|337.18|334.3|336.77|333.89|0
1648203330000|2022-03-25 10:15:30|337.31|334.43|337.04|334.16|337.31|334.43|337.04|334.16|0
1648203340000|2022-03-25 10:15:40|337.18|334.3|337.11|334.23|337.18|334.3|337.11|334.23|0
1648203350000|2022-03-25 10:15:50|337.18|334.3|337.31|334.43|337.31|334.43|337.18|334.3|0
1648203360000|2022-03-25 10:16:00|337.24|334.36|337.18|334.3|337.24|334.36|337.18|334.3|0
1648203370000|2022-03-25 10:16:10|337.24|334.36|337.18|334.3|337.24|334.36|337.18|334.3|0
1648203380000|2022-03-25 10:16:20|337.04|334.16|337.04|334.16|337.04|334.16|337.04|334.16|0
1648203390000|2022-03-25 10:16:30|336.9|334.02|336.9|334.02|336.9|334.02|336.9|334.02|0
1648203410000|2022-03-25 10:16:50|337.18|334.3|337.04|334.16|337.18|334.3|336.97|334.09|0
1648203420000|2022-03-25 10:17:00|336.97|334.09|337.18|334.3|337.18|334.3|336.97|334.09|0
1648203430000|2022-03-25 10:17:10|337.11|334.23|337.24|334.36|337.24|334.36|337.11|334.23|0
1648203440000|2022-03-25 10:17:20|337.31|334.43|337.31|334.43|337.31|334.43|337.24|334.36|0
1648203450000|2022-03-25 10:17:30|337.24|334.36|337.18|334.3|337.24|334.36|337.18|334.3|0
1648203460000|2022-03-25 10:17:40|337.31|334.43|337.18|334.3|337.31|334.43|337.18|334.3|0
1648203470000|2022-03-25 10:17:50|336.9|334.02|337.04|334.16|337.04|334.16|336.9|334.02|0
1648203490000|2022-03-25 10:18:10|336.9|334.02|336.9|334.02|336.9|334.02|336.9|334.02|0
1648203520000|2022-03-25 10:18:40|336.97|334.09|337.04|334.16|337.04|334.16|336.97|334.09|0
1648203540000|2022-03-25 10:19:00|336.9|334.02|336.9|334.02|336.9|334.02|336.9|334.02|0
1648203550000|2022-03-25 10:19:10|336.76|333.88|336.76|333.88|336.76|333.88|336.76|333.88|0
1648203560000|2022-03-25 10:19:20|336.9|334.02|337.04|334.16|337.04|334.16|336.9|334.02|0
1648203590000|2022-03-25 10:19:50|336.97|334.09|337.18|334.3|337.18|334.3|336.97|334.09|0
1648203600000|2022-03-25 10:20:00|337.31|334.43|337.24|334.36|337.31|334.43|337.18|334.3|0
1648203610000|2022-03-25 10:20:10|337.18|334.3|337.04|334.16|337.18|334.3|337.04|334.16|0
1648203620000|2022-03-25 10:20:20|337.18|334.3|337.18|334.3|337.24|334.36|337.18|334.3|0
1648203630000|2022-03-25 10:20:30|337.38|334.5|337.31|334.43|337.38|334.5|337.31|334.43|0
1648203650000|2022-03-25 10:20:50|337.38|334.5|337.31|334.43|337.45|334.57|337.31|334.43|0
1648203660000|2022-03-25 10:21:00|337.24|334.36|337.24|334.36|337.24|334.36|337.17|334.29|0
1648203670000|2022-03-25 10:21:10|337.17|334.29|337.45|334.57|337.45|334.57|337.17|334.29|0
1648203680000|2022-03-25 10:21:20|337.59|334.71|337.59|334.71|337.59|334.71|337.45|334.57|0
1648203690000|2022-03-25 10:21:30|337.86|334.98|338|335.12|338|335.12|337.86|334.98|0
1648203700000|2022-03-25 10:21:40|337.86|334.98|337.79|334.91|337.86|334.98|337.79|334.91|0
1648203710000|2022-03-25 10:21:50|337.86|334.98|337.86|334.98|337.86|334.98|337.72|334.84|0
1648203720000|2022-03-25 10:22:00|338.14|335.26|337.45|334.57|338.14|335.26|337.45|334.57|0
1648203730000|2022-03-25 10:22:10|337.31|334.43|337.31|334.43|337.31|334.43|337.31|334.43|0
1648203740000|2022-03-25 10:22:20|337.17|334.29|337.17|334.29|337.17|334.29|336.9|334.02|0
1648203750000|2022-03-25 10:22:30|337.24|334.36|337.17|334.29|337.24|334.36|337.17|334.29|0
1648203770000|2022-03-25 10:22:50|337.31|334.43|337.17|334.29|337.31|334.43|337.17|334.29|0
1648203780000|2022-03-25 10:23:00|337.04|334.16|337.17|334.29|337.17|334.29|337.04|334.16|0
1648203790000|2022-03-25 10:23:10|337.1|334.22|337.04|334.16|337.1|334.22|337.04|334.16|0
1648203800000|2022-03-25 10:23:20|337.17|334.29|336.9|334.02|337.17|334.29|336.9|334.02|0
1648203810000|2022-03-25 10:23:30|337.04|334.16|337.17|334.29|337.17|334.29|337.04|334.16|0
1648203830000|2022-03-25 10:23:50|337.31|334.43|337.31|334.43|337.31|334.43|337.31|334.43|0
1648203840000|2022-03-25 10:24:00|337.38|334.5|337.17|334.29|337.38|334.5|337.17|334.29|0
1648203860000|2022-03-25 10:24:20|337.31|334.43|337.17|334.29|337.31|334.43|337.17|334.29|0
1648203870000|2022-03-25 10:24:30|337.31|334.43|337.17|334.29|337.31|334.43|337.17|334.29|0
1648203880000|2022-03-25 10:24:40|337.1|334.22|337.04|334.16|337.17|334.29|337.04|334.16|0
1648203890000|2022-03-25 10:24:50|337.17|334.29|337.17|334.29|337.17|334.29|337.17|334.29|0
1648203910000|2022-03-25 10:25:10|337.1|334.22|337.17|334.29|337.17|334.29|337.1|334.22|0
1648203920000|2022-03-25 10:25:20|337.1|334.22|337.1|334.22|337.1|334.22|337.1|334.22|0
1648203930000|2022-03-25 10:25:30|337.04|334.16|337.1|334.22|337.17|334.29|337.04|334.16|0
1648203940000|2022-03-25 10:25:40|337.31|334.43|337.04|334.16|337.31|334.43|337.04|334.16|0
1648203950000|2022-03-25 10:25:50|336.96|334.08|336.96|334.08|336.96|334.08|336.96|334.08|0
1648203960000|2022-03-25 10:26:00|337.04|334.16|337.04|334.16|337.04|334.16|337.04|334.16|0
1648203970000|2022-03-25 10:26:10|337.1|334.22|337.04|334.16|337.1|334.22|337.04|334.16|0
1648203980000|2022-03-25 10:26:20|337.17|334.29|337.45|334.57|337.45|334.57|337.17|334.29|0
1648203990000|2022-03-25 10:26:30|337.58|334.7|337.93|335.05|337.93|335.05|337.58|334.7|0
1648204000000|2022-03-25 10:26:40|338|335.12|337.86|334.98|338|335.12|337.86|334.98|0
1648204010000|2022-03-25 10:26:50|337.93|335.05|337.86|334.98|337.93|335.05|337.86|334.98|0
1648204020000|2022-03-25 10:27:00|337.79|334.91|337.58|334.7|337.79|334.91|337.58|334.7|0
1648204030000|2022-03-25 10:27:10|337.72|334.84|337.72|334.84|337.72|334.84|337.72|334.84|0
1648204040000|2022-03-25 10:27:20|337.65|334.77|338|335.12|338|335.12|337.65|334.77|0
1648204050000|2022-03-25 10:27:30|337.93|335.05|337.79|334.91|338|335.12|337.79|334.91|0
1648204060000|2022-03-25 10:27:40|337.86|334.98|337.65|334.77|337.86|334.98|337.65|334.77|0
1648204070000|2022-03-25 10:27:50|337.72|334.84|337.86|334.98|337.86|334.98|337.72|334.84|0
1648204080000|2022-03-25 10:28:00|337.79|334.91|338|335.12|338|335.12|337.79|334.91|0
1648204090000|2022-03-25 10:28:10|337.92|335.04|337.86|334.98|338|335.12|337.86|334.98|0
1648204100000|2022-03-25 10:28:20|337.79|334.91|338|335.12|338|335.12|337.79|334.91|0
1648204110000|2022-03-25 10:28:30|337.92|335.04|338.13|335.25|338.13|335.25|337.92|335.04|0
1648204120000|2022-03-25 10:28:40|338.27|335.39|338.27|335.39|338.27|335.39|338.27|335.39|0
1648204130000|2022-03-25 10:28:50|338.41|335.53|338.41|335.53|338.41|335.53|338.41|335.53|0
1648204140000|2022-03-25 10:29:00|338.27|335.39|338.13|335.25|338.27|335.39|338.13|335.25|0
1648204150000|2022-03-25 10:29:10|338|335.12|337.72|334.84|338|335.12|337.72|334.84|0
1648204160000|2022-03-25 10:29:20|337.86|334.98|338|335.12|338|335.12|337.86|334.98|0
1648204170000|2022-03-25 10:29:30|337.86|334.98|338|335.12|338|335.12|337.86|334.98|0
1648204180000|2022-03-25 10:29:40|338.06|335.18|338.13|335.25|338.13|335.25|338.06|335.18|0
1648204190000|2022-03-25 10:29:50|338.27|335.39|338.2|335.32|338.27|335.39|338.2|335.32|0
1648204200000|2022-03-25 10:30:00|338.13|335.25|338.2|335.32|338.2|335.32|338.13|335.25|0
1648204210000|2022-03-25 10:30:10|338.27|335.39|338.2|335.32|338.27|335.39|338.13|335.25|0
1648204220000|2022-03-25 10:30:20|338.13|335.25|338.34|335.46|338.41|335.53|338.13|335.25|0
1648204230000|2022-03-25 10:30:30|338.41|335.53|338.34|335.46|338.55|335.67|338.34|335.46|0
1648204240000|2022-03-25 10:30:40|338.27|335.39|338.13|335.25|338.27|335.39|338.13|335.25|0
1648204260000|2022-03-25 10:31:00|338.27|335.39|338.27|335.39|338.41|335.53|338.27|335.39|0
1648204270000|2022-03-25 10:31:10|338.2|335.32|338.13|335.25|338.2|335.32|338.13|335.25|0
1648204280000|2022-03-25 10:31:20|338.34|335.46|338.27|335.39|338.34|335.46|338.27|335.39|0
1648204290000|2022-03-25 10:31:30|338.34|335.46|338.27|335.39|338.34|335.46|338.27|335.39|0
1648204310000|2022-03-25 10:31:50|338.41|335.53|338.34|335.46|338.41|335.53|338.34|335.46|0
1648204320000|2022-03-25 10:32:00|338.2|335.32|338.2|335.32|338.27|335.39|338.2|335.32|0
1648204330000|2022-03-25 10:32:10|338.27|335.39|338.34|335.46|338.41|335.53|338.27|335.39|0
1648204340000|2022-03-25 10:32:20|338.27|335.39|338.41|335.53|338.41|335.53|338.13|335.25|0
1648204350000|2022-03-25 10:32:30|338.27|335.39|338.41|335.53|338.41|335.53|338.27|335.39|0
1648204360000|2022-03-25 10:32:40|338.27|335.39|338.41|335.53|338.41|335.53|338.27|335.39|0
1648204370000|2022-03-25 10:32:50|338.34|335.46|338.27|335.39|338.34|335.46|338.27|335.39|0
1648204380000|2022-03-25 10:33:00|338.2|335.32|338.2|335.32|338.2|335.32|338.2|335.32|0
1648204390000|2022-03-25 10:33:10|338.27|335.39|338.27|335.39|338.27|335.39|338.27|335.39|0
1648204400000|2022-03-25 10:33:20|338.41|335.53|338.41|335.53|338.41|335.53|338.41|335.53|0
1648204410000|2022-03-25 10:33:30|338.27|335.39|338.27|335.39|338.27|335.39|338.27|335.39|0
1648204420000|2022-03-25 10:33:40|338.34|335.46|338.34|335.46|338.34|335.46|338.27|335.39|0
1648204430000|2022-03-25 10:33:50|338.27|335.39|338.27|335.39|338.27|335.39|338.27|335.39|0
1648204440000|2022-03-25 10:34:00|338.13|335.25|338.13|335.25|338.2|335.32|338.13|335.25|0
1648204450000|2022-03-25 10:34:10|338.06|335.18|338.06|335.18|338.06|335.18|337.99|335.11|0
1648204460000|2022-03-25 10:34:20|337.99|335.11|337.65|334.77|337.99|335.11|337.58|334.7|0
1648204470000|2022-03-25 10:34:30|337.58|334.7|337.72|334.84|337.78|334.9|337.58|334.7|0
1648204480000|2022-03-25 10:34:40|337.78|334.9|337.72|334.84|337.86|334.98|337.72|334.84|0
1648204500000|2022-03-25 10:35:00|337.86|334.98|337.86|334.98|337.86|334.98|337.86|334.98|0
1648204510000|2022-03-25 10:35:10|337.99|335.11|337.92|335.04|337.99|335.11|337.92|335.04|0
1648204520000|2022-03-25 10:35:20|337.86|334.98|337.86|334.98|337.86|334.98|337.86|334.98|0
1648204550000|2022-03-25 10:35:50|337.72|334.84|337.72|334.84|337.72|334.84|337.72|334.84|0
1648204560000|2022-03-25 10:36:00|337.65|334.77|337.72|334.84|337.72|334.84|337.58|334.7|0
1648204570000|2022-03-25 10:36:10|337.86|334.98|337.86|334.98|337.86|334.98|337.86|334.98|0
1648204580000|2022-03-25 10:36:20|337.72|334.84|337.72|334.84|337.72|334.84|337.72|334.84|0
1648204590000|2022-03-25 10:36:30|337.86|334.98|337.65|334.77|337.86|334.98|337.65|334.77|0
1648204600000|2022-03-25 10:36:40|337.72|334.84|337.58|334.7|337.72|334.84|337.58|334.7|0
1648204610000|2022-03-25 10:36:50|337.44|334.56|337.44|334.56|337.44|334.56|337.44|334.56|0
1648204630000|2022-03-25 10:37:10|337.37|334.49|337.37|334.49|337.37|334.49|337.37|334.49|0
1648204640000|2022-03-25 10:37:20|337.44|334.56|337.58|334.7|337.58|334.7|337.44|334.56|0
1648204650000|2022-03-25 10:37:30|337.44|334.56|337.44|334.56|337.44|334.56|337.44|334.56|0
1648204660000|2022-03-25 10:37:40|337.58|334.7|337.37|334.49|337.58|334.7|337.37|334.49|0
1648204670000|2022-03-25 10:37:50|337.44|334.56|337.37|334.49|337.44|334.56|337.31|334.43|0
1648204680000|2022-03-25 10:38:00|337.31|334.43|337.31|334.43|337.44|334.56|337.31|334.43|0
1648204690000|2022-03-25 10:38:10|337.44|334.56|337.58|334.7|337.58|334.7|337.44|334.56|0
1648204700000|2022-03-25 10:38:20|337.44|334.56|337.58|334.7|337.58|334.7|337.44|334.56|0
1648204710000|2022-03-25 10:38:30|337.51|334.63|337.44|334.56|337.51|334.63|337.44|334.56|0
1648204720000|2022-03-25 10:38:40|337.3|334.42|337.3|334.42|337.3|334.42|337.3|334.42|0
1648204730000|2022-03-25 10:38:50|337.17|334.29|337.44|334.56|337.44|334.56|337.17|334.29|0
1648204750000|2022-03-25 10:39:10|337.51|334.63|337.58|334.7|337.58|334.7|337.51|334.63|0
1648204780000|2022-03-25 10:39:40|337.51|334.63|337.51|334.63|337.51|334.63|337.51|334.63|0
1648204790000|2022-03-25 10:39:50|337.58|334.7|337.44|334.56|337.58|334.7|337.44|334.56|0
1648204800000|2022-03-25 10:40:00|337.51|334.63|337.44|334.56|337.51|334.63|337.44|334.56|0
1648204820000|2022-03-25 10:40:20|337.51|334.63|337.44|334.56|337.51|334.63|337.44|334.56|0
1648204830000|2022-03-25 10:40:30|337.58|334.7|337.3|334.42|337.58|334.7|337.3|334.42|0
1648204840000|2022-03-25 10:40:40|337.44|334.56|337.44|334.56|337.44|334.56|337.44|334.56|0
1648204860000|2022-03-25 10:41:00|337.51|334.63|337.44|334.56|337.51|334.63|337.44|334.56|0
1648204880000|2022-03-25 10:41:20|337.51|334.63|337.44|334.56|337.51|334.63|337.44|334.56|0
1648204890000|2022-03-25 10:41:30|337.58|334.7|337.58|334.7|337.58|334.7|337.58|334.7|0
1648204900000|2022-03-25 10:41:40|337.72|334.84|337.99|335.11|337.99|335.11|337.72|334.84|0
1648204910000|2022-03-25 10:41:50|338.06|335.18|338.06|335.18|338.06|335.18|338.06|335.18|0
1648204920000|2022-03-25 10:42:00|338.13|335.25|337.64|334.76|338.13|335.25|337.64|334.76|0
1648204930000|2022-03-25 10:42:10|337.58|334.7|337.64|334.76|337.64|334.76|337.58|334.7|0
1648204940000|2022-03-25 10:42:20|337.72|334.84|337.72|334.84|337.72|334.84|337.72|334.84|0
1648204960000|2022-03-25 10:42:40|337.58|334.7|337.58|334.7|337.58|334.7|337.58|334.7|0
1648204970000|2022-03-25 10:42:50|337.72|334.84|337.92|335.04|337.92|335.04|337.72|334.84|0
1648204980000|2022-03-25 10:43:00|337.99|335.11|337.99|335.11|337.99|335.11|337.92|335.04|0
1648204990000|2022-03-25 10:43:10|337.85|334.97|337.85|334.97|337.85|334.97|337.85|334.97|0
1648205000000|2022-03-25 10:43:20|337.99|335.11|337.99|335.11|337.99|335.11|337.99|335.11|0
1648205010000|2022-03-25 10:43:30|337.85|334.97|337.85|334.97|337.85|334.97|337.85|334.97|0
1648205030000|2022-03-25 10:43:50|337.71|334.83|337.78|334.9|337.78|334.9|337.64|334.76|0
1648205040000|2022-03-25 10:44:00|337.71|334.83|337.71|334.83|337.71|334.83|337.71|334.83|0
1648205050000|2022-03-25 10:44:10|337.85|334.97|337.92|335.04|337.99|335.11|337.85|334.97|0
1648205060000|2022-03-25 10:44:20|337.99|335.11|337.92|335.04|337.99|335.11|337.92|335.04|0
1648205070000|2022-03-25 10:44:30|337.85|334.97|337.85|334.97|337.85|334.97|337.85|334.97|0
1648205080000|2022-03-25 10:44:40|337.92|335.04|337.85|334.97|337.92|335.04|337.85|334.97|0
1648205090000|2022-03-25 10:44:50|337.99|335.11|337.85|334.97|337.99|335.11|337.85|334.97|0
1648205110000|2022-03-25 10:45:10|337.71|334.83|337.78|334.9|337.78|334.9|337.71|334.83|0
1648205120000|2022-03-25 10:45:20|337.85|334.97|337.85|334.97|337.85|334.97|337.85|334.97|0
1648205160000|2022-03-25 10:46:00|337.99|335.11|337.99|335.11|337.99|335.11|337.99|335.11|0
1648205170000|2022-03-25 10:46:10|337.92|335.04|337.99|335.11|337.99|335.11|337.92|335.04|0
1648205180000|2022-03-25 10:46:20|338.13|335.25|338.13|335.25|338.13|335.25|338.13|335.25|0
1648205190000|2022-03-25 10:46:30|338.05|335.17|338.13|335.25|338.13|335.25|338.05|335.17|0
1648205200000|2022-03-25 10:46:40|338.19|335.31|338.26|335.38|338.26|335.38|338.19|335.31|0
1648205210000|2022-03-25 10:46:50|338.13|335.25|338.13|335.25|338.13|335.25|338.13|335.25|0
1648205220000|2022-03-25 10:47:00|338.19|335.31|338.05|335.17|338.19|335.31|338.05|335.17|0
1648205230000|2022-03-25 10:47:10|337.99|335.11|337.99|335.11|337.99|335.11|337.85|334.97|0
1648205240000|2022-03-25 10:47:20|337.3|334.42|337.3|334.42|337.3|334.42|337.3|334.42|0
1648205250000|2022-03-25 10:47:30|337.23|334.35|337.16|334.28|337.3|334.42|337.16|334.28|0
1648205260000|2022-03-25 10:47:40|337.3|334.42|337.44|334.56|337.44|334.56|337.3|334.42|0
1648205270000|2022-03-25 10:47:50|337.71|334.83|337.71|334.83|337.71|334.83|337.71|334.83|0
1648205280000|2022-03-25 10:48:00|337.64|334.76|337.44|334.56|337.64|334.76|337.44|334.56|0
1648205290000|2022-03-25 10:48:10|337.58|334.7|337.5|334.62|337.58|334.7|337.5|334.62|0
1648205300000|2022-03-25 10:48:20|337.44|334.56|337.5|334.62|337.5|334.62|337.44|334.56|0
1648205310000|2022-03-25 10:48:30|337.44|334.56|337.44|334.56|337.5|334.62|337.44|334.56|0
1648205320000|2022-03-25 10:48:40|337.5|334.62|337.58|334.7|337.58|334.7|337.5|334.62|0
1648205330000|2022-03-25 10:48:50|337.71|334.83|337.58|334.7|337.71|334.83|337.58|334.7|0
1648205340000|2022-03-25 10:49:00|337.64|334.76|337.71|334.83|337.71|334.83|337.64|334.76|0
1648205360000|2022-03-25 10:49:20|337.58|334.7|337.58|334.7|337.58|334.7|337.58|334.7|0
1648205370000|2022-03-25 10:49:30|337.64|334.76|337.71|334.83|337.71|334.83|337.64|334.76|0
1648205380000|2022-03-25 10:49:40|337.44|334.56|337.44|334.56|337.44|334.56|337.44|334.56|0
1648205390000|2022-03-25 10:49:50|337.37|334.49|337.37|334.49|337.37|334.49|337.37|334.49|0
1648205400000|2022-03-25 10:50:00|337.5|334.62|337.44|334.56|337.57|334.69|337.44|334.56|0
1648205410000|2022-03-25 10:50:10|337.71|334.83|337.85|334.97|337.85|334.97|337.71|334.83|0
1648205420000|2022-03-25 10:50:20|337.99|335.11|338.26|335.38|338.4|335.52|337.99|335.11|0
1648205430000|2022-03-25 10:50:30|338.4|335.52|338.4|335.52|338.4|335.52|338.4|335.52|0
1648205440000|2022-03-25 10:50:40|338.19|335.31|338.26|335.38|338.26|335.38|338.12|335.24|0
1648205450000|2022-03-25 10:50:50|338.33|335.45|338.26|335.38|338.33|335.45|338.26|335.38|0
1648205460000|2022-03-25 10:51:00|338.4|335.52|338.19|335.31|338.4|335.52|338.12|335.24|0
1648205470000|2022-03-25 10:51:10|338.26|335.38|338.4|335.52|338.4|335.52|338.26|335.38|0
1648205480000|2022-03-25 10:51:20|338.47|335.59|338.47|335.59|338.54|335.66|338.47|335.59|0
1648205490000|2022-03-25 10:51:30|338.4|335.52|338.4|335.52|338.54|335.66|338.4|335.52|0
1648205500000|2022-03-25 10:51:40|338.26|335.38|338.33|335.45|338.33|335.45|338.26|335.38|0
1648205510000|2022-03-25 10:51:50|338.26|335.38|338.26|335.38|338.26|335.38|338.26|335.38|0
1648205530000|2022-03-25 10:52:10|338.4|335.52|338.4|335.52|338.4|335.52|338.4|335.52|0
1648205540000|2022-03-25 10:52:20|338.54|335.66|338.4|335.52|338.54|335.66|338.4|335.52|0
1648205550000|2022-03-25 10:52:30|338.46|335.58|338.4|335.52|338.46|335.58|338.4|335.52|0
1648205560000|2022-03-25 10:52:40|338.54|335.66|338.67|335.79|338.67|335.79|338.54|335.66|0
1648205570000|2022-03-25 10:52:50|338.6|335.72|338.67|335.79|338.67|335.79|338.6|335.72|0
1648205580000|2022-03-25 10:53:00|338.6|335.72|338.6|335.72|338.67|335.79|338.54|335.66|0
1648205590000|2022-03-25 10:53:10|338.54|335.66|338.67|335.79|338.67|335.79|338.54|335.66|0
1648205610000|2022-03-25 10:53:30|338.54|335.66|338.6|335.72|338.67|335.79|338.54|335.66|0
1648205620000|2022-03-25 10:53:40|338.67|335.79|338.54|335.66|338.67|335.79|338.54|335.66|0
1648205640000|2022-03-25 10:54:00|338.6|335.72|338.54|335.66|338.67|335.79|338.54|335.66|0
1648205650000|2022-03-25 10:54:10|338.6|335.72|338.4|335.52|338.6|335.72|338.4|335.52|0
1648205660000|2022-03-25 10:54:20|338.54|335.66|338.67|335.79|338.67|335.79|338.54|335.66|0
1648205670000|2022-03-25 10:54:30|338.54|335.66|338.54|335.66|338.54|335.66|338.54|335.66|0
1648205680000|2022-03-25 10:54:40|338.67|335.79|338.67|335.79|338.67|335.79|338.67|335.79|0
1648205700000|2022-03-25 10:55:00|338.6|335.72|338.67|335.79|338.67|335.79|338.6|335.72|0
1648205710000|2022-03-25 10:55:10|338.54|335.66|338.54|335.66|338.54|335.66|338.54|335.66|0
1648205720000|2022-03-25 10:55:20|338.6|335.72|338.67|335.79|338.67|335.79|338.6|335.72|0
1648205730000|2022-03-25 10:55:30|340.19|337.31|339.77|336.89|340.19|337.31|339.77|336.89|0
1648205740000|2022-03-25 10:55:40|339.64|336.76|340.05|337.17|340.05|337.17|339.64|336.76|0
1648205750000|2022-03-25 10:55:50|340.19|337.31|341.02|338.14|341.02|338.14|340.19|337.31|0
1648205760000|2022-03-25 10:56:00|340.88|338|340.88|338|341.02|338.14|340.88|338|0
1648205770000|2022-03-25 10:56:10|340.74|337.86|340.46|337.58|340.88|338|340.46|337.58|0
1648205780000|2022-03-25 10:56:20|340.6|337.72|340.33|337.45|340.6|337.72|340.33|337.45|0
1648205790000|2022-03-25 10:56:30|340.19|337.31|340.67|337.79|340.67|337.79|340.19|337.31|0
1648205800000|2022-03-25 10:56:40|340.6|337.72|340.74|337.86|340.74|337.86|340.6|337.72|0
1648205810000|2022-03-25 10:56:50|340.88|338|340.74|337.86|340.88|338|340.74|337.86|0
1648205820000|2022-03-25 10:57:00|340.67|337.79|340.6|337.72|340.67|337.79|340.53|337.65|0
1648205830000|2022-03-25 10:57:10|340.81|337.93|341.08|338.2|341.08|338.2|340.81|337.93|0
1648205840000|2022-03-25 10:57:20|341.02|338.14|340.88|338|341.08|338.2|340.88|338|0
1648205850000|2022-03-25 10:57:30|340.81|337.93|340.67|337.79|340.81|337.93|340.6|337.72|0
1648205860000|2022-03-25 10:57:40|340.6|337.72|340.88|338|340.88|338|340.6|337.72|0
1648205870000|2022-03-25 10:57:50|340.74|337.86|340.74|337.86|340.74|337.86|340.74|337.86|0
1648205880000|2022-03-25 10:58:00|340.6|337.72|340.6|337.72|340.88|338|340.6|337.72|0
1648205890000|2022-03-25 10:58:10|340.74|337.86|340.46|337.58|340.74|337.86|340.33|337.45|0
1648205900000|2022-03-25 10:58:20|340.53|337.65|340.19|337.31|340.53|337.65|340.19|337.31|0
1648205910000|2022-03-25 10:58:30|340.33|337.45|340.33|337.45|340.33|337.45|340.33|337.45|0
1648205920000|2022-03-25 10:58:40|340.19|337.31|340.33|337.45|340.46|337.58|340.19|337.31|0
1648205930000|2022-03-25 10:58:50|340.19|337.31|340.33|337.45|340.33|337.45|340.19|337.31|0
1648205940000|2022-03-25 10:59:00|340.39|337.51|340.39|337.51|340.39|337.51|340.33|337.45|0
1648205950000|2022-03-25 10:59:10|340.46|337.58|340.74|337.86|340.74|337.86|340.46|337.58|0
1648205960000|2022-03-25 10:59:20|340.88|338|340.88|338|340.88|338|340.88|338|0
1648205970000|2022-03-25 10:59:30|341.02|338.14|340.88|338|341.02|338.14|340.88|338|0
1648205980000|2022-03-25 10:59:40|340.67|337.79|340.74|337.86|340.88|338|340.67|337.79|0
1648205990000|2022-03-25 10:59:50|340.81|337.93|341.02|338.14|341.02|338.14|340.81|337.93|0
1648206000000|2022-03-25 11:00:00|340.94|338.06|340.6|337.72|340.94|338.06|340.6|337.72|0
1648206010000|2022-03-25 11:00:10|340.67|337.79|340.67|337.79|340.67|337.79|340.67|337.79|0
1648206020000|2022-03-25 11:00:20|340.53|337.65|340.6|337.72|340.6|337.72|340.46|337.58|0
1648206030000|2022-03-25 11:00:30|340.67|337.79|340.88|338|340.88|338|340.67|337.79|0
1648206040000|2022-03-25 11:00:40|340.74|337.86|340.74|337.86|340.74|337.86|340.74|337.86|0
1648206050000|2022-03-25 11:00:50|340.8|337.92|340.6|337.72|340.8|337.92|340.6|337.72|0
1648206060000|2022-03-25 11:01:00|340.46|337.58|340.46|337.58|340.53|337.65|340.46|337.58|0
1648206070000|2022-03-25 11:01:10|340.32|337.44|340.32|337.44|340.32|337.44|340.32|337.44|0
1648206090000|2022-03-25 11:01:30|340.19|337.31|340.19|337.31|340.19|337.31|340.05|337.17|0
1648206100000|2022-03-25 11:01:40|340.32|337.44|340.32|337.44|340.32|337.44|340.32|337.44|0
1648206110000|2022-03-25 11:01:50|340.19|337.31|340.05|337.17|340.19|337.31|340.05|337.17|0
1648206120000|2022-03-25 11:02:00|340.19|337.31|340.11|337.23|340.19|337.31|340.11|337.23|0
1648206130000|2022-03-25 11:02:10|340.05|337.17|340.19|337.31|340.19|337.31|340.05|337.17|0
1648206140000|2022-03-25 11:02:20|340.05|337.17|340.19|337.31|340.19|337.31|340.05|337.17|0
1648206150000|2022-03-25 11:02:30|340.32|337.44|340.25|337.37|340.32|337.44|340.25|337.37|0
1648206160000|2022-03-25 11:02:40|340.32|337.44|340.32|337.44|340.32|337.44|340.32|337.44|0
1648206170000|2022-03-25 11:02:50|340.39|337.51|340.39|337.51|340.39|337.51|340.39|337.51|0
1648206180000|2022-03-25 11:03:00|340.32|337.44|340.46|337.58|340.46|337.58|340.32|337.44|0
1648206190000|2022-03-25 11:03:10|340.53|337.65|340.46|337.58|340.53|337.65|340.46|337.58|0
1648206200000|2022-03-25 11:03:20|340.25|337.37|340.25|337.37|340.25|337.37|340.25|337.37|0
1648206210000|2022-03-25 11:03:30|340.32|337.44|340.32|337.44|340.32|337.44|340.25|337.37|0
1648206220000|2022-03-25 11:03:40|340.25|337.37|340.32|337.44|340.32|337.44|340.25|337.37|0
1648206230000|2022-03-25 11:03:50|340.39|337.51|340.19|337.31|340.39|337.51|340.19|337.31|0
1648206240000|2022-03-25 11:04:00|340.46|337.58|340.32|337.44|340.46|337.58|340.32|337.44|0
1648206260000|2022-03-25 11:04:20|340.18|337.3|340.25|337.37|340.25|337.37|340.18|337.3|0
1648206270000|2022-03-25 11:04:30|340.18|337.3|340.18|337.3|340.18|337.3|340.18|337.3|0
1648206280000|2022-03-25 11:04:40|340.32|337.44|340.05|337.17|340.32|337.44|340.05|337.17|0
1648206300000|2022-03-25 11:05:00|340.18|337.3|340.25|337.37|340.32|337.44|340.18|337.3|0
1648206310000|2022-03-25 11:05:10|340.18|337.3|340.18|337.3|340.18|337.3|340.18|337.3|0
1648206330000|2022-03-25 11:05:30|340.25|337.37|340.18|337.3|340.25|337.37|340.18|337.3|0
1648206340000|2022-03-25 11:05:40|340.32|337.44|340.25|337.37|340.32|337.44|340.25|337.37|0
1648206350000|2022-03-25 11:05:50|340.18|337.3|340.18|337.3|340.18|337.3|340.18|337.3|0
1648206360000|2022-03-25 11:06:00|340.05|337.17|340.05|337.17|340.05|337.17|340.05|337.17|0
1648206390000|2022-03-25 11:06:30|339.97|337.09|339.91|337.03|339.97|337.09|339.91|337.03|0
1648206400000|2022-03-25 11:06:40|339.77|336.89|339.77|336.89|339.77|336.89|339.77|336.89|0
1648206410000|2022-03-25 11:06:50|339.7|336.82|339.77|336.89|339.77|336.89|339.7|336.82|0
1648206420000|2022-03-25 11:07:00|339.7|336.82|339.77|336.89|339.77|336.89|339.7|336.82|0
1648206430000|2022-03-25 11:07:10|339.91|337.03|339.91|337.03|339.91|337.03|339.91|337.03|0
1648206440000|2022-03-25 11:07:20|339.84|336.96|339.77|336.89|339.84|336.96|339.77|336.89|0
1648206460000|2022-03-25 11:07:40|340.05|337.17|340.05|337.17|340.05|337.17|340.05|337.17|0
1648206470000|2022-03-25 11:07:50|339.91|337.03|339.91|337.03|339.91|337.03|339.91|337.03|0
1648206480000|2022-03-25 11:08:00|340.05|337.17|340.05|337.17|340.05|337.17|340.05|337.17|0
1648206490000|2022-03-25 11:08:10|340.18|337.3|340.18|337.3|340.18|337.3|340.18|337.3|0
1648206500000|2022-03-25 11:08:20|340.32|337.44|340.25|337.37|340.32|337.44|340.25|337.37|0
1648206510000|2022-03-25 11:08:30|340.18|337.3|340.32|337.44|340.32|337.44|340.18|337.3|0
1648206530000|2022-03-25 11:08:50|340.25|337.37|340.32|337.44|340.32|337.44|340.11|337.23|0
1648206540000|2022-03-25 11:09:00|341.71|338.83|341.71|338.83|341.71|338.83|341.71|338.83|0
1648206550000|2022-03-25 11:09:10|340.18|337.3|340.67|337.79|340.95|338.07|340.18|337.3|0
1648206560000|2022-03-25 11:09:20|340.81|337.93|340.81|337.93|340.81|337.93|340.81|337.93|0
1648206580000|2022-03-25 11:09:40|340.67|337.79|340.67|337.79|340.67|337.79|340.6|337.72|0
1648206590000|2022-03-25 11:09:50|339.14|336.26|340.81|337.93|340.81|337.93|339.14|336.26|0
1648206600000|2022-03-25 11:10:00|340.95|338.07|341.09|338.21|341.09|338.21|340.95|338.07|0
1648206610000|2022-03-25 11:10:10|340.95|338.07|340.81|337.93|340.95|338.07|340.81|337.93|0
1648206620000|2022-03-25 11:10:20|341.01|338.13|340.88|338|341.01|338.13|340.88|338|0
1648206630000|2022-03-25 11:10:30|340.81|337.93|340.88|338|340.88|338|340.81|337.93|0
1648206640000|2022-03-25 11:10:40|340.95|338.07|340.95|338.07|341.09|338.21|340.95|338.07|0
1648206650000|2022-03-25 11:10:50|340.81|337.93|340.95|338.07|341.09|338.21|340.81|337.93|0
1648206660000|2022-03-25 11:11:00|340.81|337.93|340.81|337.93|340.81|337.93|340.81|337.93|0
1648206670000|2022-03-25 11:11:10|340.67|337.79|340.67|337.79|340.67|337.79|340.67|337.79|0
1648206680000|2022-03-25 11:11:20|340.74|337.86|340.95|338.07|340.95|338.07|340.74|337.86|0
1648206690000|2022-03-25 11:11:30|341.09|338.21|341.09|338.21|341.09|338.21|341.09|338.21|0
1648206700000|2022-03-25 11:11:40|341.15|338.27|341.09|338.21|341.15|338.27|340.95|338.07|0
1648206710000|2022-03-25 11:11:50|341.01|338.13|341.01|338.13|341.01|338.13|341.01|338.13|0
1648206720000|2022-03-25 11:12:00|341.09|338.21|341.36|338.48|341.5|338.62|341.09|338.21|0
1648206730000|2022-03-25 11:12:10|341.29|338.41|340.95|338.07|341.29|338.41|340.95|338.07|0
1648206740000|2022-03-25 11:12:20|340.81|337.93|340.53|337.65|340.81|337.93|340.53|337.65|0
1648206750000|2022-03-25 11:12:30|340.67|337.79|340.6|337.72|340.67|337.79|340.6|337.72|0
1648206760000|2022-03-25 11:12:40|340.67|337.79|340.6|337.72|340.67|337.79|340.6|337.72|0
1648206770000|2022-03-25 11:12:50|340.53|337.65|340.4|337.52|340.53|337.65|340.4|337.52|0
1648206780000|2022-03-25 11:13:00|340.26|337.38|340.12|337.24|340.26|337.38|340.12|337.24|0
1648206790000|2022-03-25 11:13:10|339.98|337.1|339.98|337.1|339.98|337.1|339.98|337.1|0
1648206810000|2022-03-25 11:13:30|339.84|336.96|339.84|336.96|339.84|336.96|339.84|336.96|0
1648206820000|2022-03-25 11:13:40|339.91|337.03|340.05|337.17|340.05|337.17|339.91|337.03|0
1648206830000|2022-03-25 11:13:50|339.84|336.96|339.84|336.96|339.84|336.96|339.84|336.96|0
1648206840000|2022-03-25 11:14:00|339.71|336.83|339.71|336.83|339.71|336.83|339.71|336.83|0
1648206850000|2022-03-25 11:14:10|339.84|336.96|339.84|336.96|339.98|337.1|339.84|336.96|0
1648206860000|2022-03-25 11:14:20|339.98|337.1|339.84|336.96|339.98|337.1|339.84|336.96|0
1648206870000|2022-03-25 11:14:30|339.71|336.83|339.71|336.83|339.71|336.83|339.71|336.83|0
1648206890000|2022-03-25 11:14:50|339.57|336.69|339.57|336.69|339.57|336.69|339.57|336.69|0
1648206910000|2022-03-25 11:15:10|339.15|336.27|339.15|336.27|339.15|336.27|339.15|336.27|0
1648206920000|2022-03-25 11:15:20|339.08|336.2|339.02|336.14|339.08|336.2|339.02|336.14|0
1648206930000|2022-03-25 11:15:30|338.95|336.07|339.02|336.14|339.02|336.14|338.95|336.07|0
1648206940000|2022-03-25 11:15:40|339.15|336.27|338.95|336.07|339.15|336.27|338.95|336.07|0
1648206950000|2022-03-25 11:15:50|339.02|336.14|338.95|336.07|339.02|336.14|338.95|336.07|0
1648206960000|2022-03-25 11:16:00|339.02|336.14|339.29|336.41|339.29|336.41|339.02|336.14|0
1648206970000|2022-03-25 11:16:10|339.36|336.48|339.57|336.69|339.57|336.69|339.36|336.48|0
1648206980000|2022-03-25 11:16:20|339.84|336.96|339.84|336.96|339.84|336.96|339.84|336.96|0
1648206990000|2022-03-25 11:16:30|339.7|336.82|339.84|336.96|339.84|336.96|339.63|336.75|0
1648207000000|2022-03-25 11:16:40|339.91|337.03|339.98|337.1|339.98|337.1|339.84|336.96|0
1648207010000|2022-03-25 11:16:50|340.12|337.24|340.12|337.24|340.12|337.24|340.12|337.24|0
1648207020000|2022-03-25 11:17:00|340.18|337.3|340.12|337.24|340.18|337.3|340.12|337.24|0
1648207030000|2022-03-25 11:17:10|339.98|337.1|339.98|337.1|339.98|337.1|339.98|337.1|0
1648207040000|2022-03-25 11:17:20|340.26|337.38|340.26|337.38|340.26|337.38|340.26|337.38|0
1648207050000|2022-03-25 11:17:30|340.12|337.24|340.12|337.24|340.12|337.24|340.12|337.24|0
1648207060000|2022-03-25 11:17:40|340.26|337.38|340.26|337.38|340.26|337.38|340.26|337.38|0
1648207070000|2022-03-25 11:17:50|340.39|337.51|340.39|337.51|340.39|337.51|340.39|337.51|0
1648207080000|2022-03-25 11:18:00|340.46|337.58|340.67|337.79|340.67|337.79|340.46|337.58|0
1648207090000|2022-03-25 11:18:10|340.81|337.93|340.39|337.51|340.81|337.93|340.39|337.51|0
1648207100000|2022-03-25 11:18:20|340.26|337.38|340.18|337.3|340.26|337.38|340.18|337.3|0
1648207110000|2022-03-25 11:18:30|340.12|337.24|340.25|337.37|340.25|337.37|340.12|337.24|0
1648207120000|2022-03-25 11:18:40|340.39|337.51|340.39|337.51|340.39|337.51|340.39|337.51|0
1648207130000|2022-03-25 11:18:50|340.05|337.17|340.25|337.37|340.25|337.37|339.84|336.96|0
1648207140000|2022-03-25 11:19:00|340.39|337.51|340.25|337.37|340.39|337.51|340.25|337.37|0
1648207150000|2022-03-25 11:19:10|340.12|337.24|340.18|337.3|340.18|337.3|340.12|337.24|0
1648207160000|2022-03-25 11:19:20|340.25|337.37|340.25|337.37|340.25|337.37|340.25|337.37|0
1648207170000|2022-03-25 11:19:30|340.32|337.44|340.32|337.44|340.32|337.44|340.32|337.44|0
1648207180000|2022-03-25 11:19:40|340.25|337.37|340.25|337.37|340.25|337.37|340.25|337.37|0
1648207190000|2022-03-25 11:19:50|340.39|337.51|340.12|337.24|340.39|337.51|340.12|337.24|0
1648207200000|2022-03-25 11:20:00|340.04|337.16|340.12|337.24|340.12|337.24|339.98|337.1|0
1648207210000|2022-03-25 11:20:10|340.46|337.58|340.39|337.51|340.46|337.58|340.25|337.37|0
1648207220000|2022-03-25 11:20:20|340.46|337.58|340.67|337.79|340.67|337.79|340.46|337.58|0
1648207230000|2022-03-25 11:20:30|340.53|337.65|340.67|337.79|340.81|337.93|340.53|337.65|0
1648207240000|2022-03-25 11:20:40|340.81|337.93|340.81|337.93|340.81|337.93|340.81|337.93|0
1648207250000|2022-03-25 11:20:50|340.87|337.99|341.08|338.2|341.08|338.2|340.87|337.99|0
1648207260000|2022-03-25 11:21:00|340.87|337.99|340.87|337.99|340.94|338.06|340.87|337.99|0
1648207270000|2022-03-25 11:21:10|340.81|337.93|340.87|337.99|340.87|337.99|340.67|337.79|0
1648207280000|2022-03-25 11:21:20|340.81|337.93|340.81|337.93|340.81|337.93|340.73|337.85|0
1648207300000|2022-03-25 11:21:40|340.94|338.06|340.94|338.06|340.94|338.06|340.94|338.06|0
1648207310000|2022-03-25 11:21:50|341.01|338.13|340.94|338.06|341.01|338.13|340.94|338.06|0
1648207320000|2022-03-25 11:22:00|341.08|338.2|341.08|338.2|341.08|338.2|341.08|338.2|0
1648207330000|2022-03-25 11:22:10|341.22|338.34|341.08|338.2|341.22|338.34|340.94|338.06|0
1648207340000|2022-03-25 11:22:20|341.22|338.34|341.22|338.34|341.22|338.34|341.22|338.34|0
1648207350000|2022-03-25 11:22:30|341.15|338.27|341.36|338.48|341.36|338.48|341.15|338.27|0
1648207360000|2022-03-25 11:22:40|341.42|338.54|341.36|338.48|341.49|338.61|341.36|338.48|0
1648207370000|2022-03-25 11:22:50|341.42|338.54|341.36|338.48|341.42|338.54|341.36|338.48|0
1648207380000|2022-03-25 11:23:00|341.56|338.68|341.77|338.89|341.77|338.89|341.56|338.68|0
1648207400000|2022-03-25 11:23:20|341.7|338.82|342.05|339.17|342.19|339.31|341.7|338.82|0
1648207410000|2022-03-25 11:23:30|342.19|339.31|342.6|339.72|342.74|339.86|342.19|339.31|0
1648207420000|2022-03-25 11:23:40|342.32|339.44|342.19|339.31|342.32|339.44|342.05|339.17|0
1648207430000|2022-03-25 11:23:50|342.05|339.17|342.19|339.31|342.32|339.44|342.05|339.17|0
1648207450000|2022-03-25 11:24:10|342.05|339.17|342.11|339.23|342.19|339.31|342.05|339.17|0
1648207460000|2022-03-25 11:24:20|342.05|339.17|342.05|339.17|342.11|339.23|342.05|339.17|0
1648207470000|2022-03-25 11:24:30|342.11|339.23|342.25|339.37|342.25|339.37|342.05|339.17|0
1648207480000|2022-03-25 11:24:40|342.19|339.31|342.46|339.58|342.53|339.65|342.19|339.31|0
1648207490000|2022-03-25 11:24:50|342.32|339.44|342.53|339.65|342.6|339.72|342.32|339.44|0
1648207500000|2022-03-25 11:25:00|342.46|339.58|342.53|339.65|342.6|339.72|342.46|339.58|0
1648207510000|2022-03-25 11:25:10|342.6|339.72|342.6|339.72|342.6|339.72|342.6|339.72|0
1648207520000|2022-03-25 11:25:20|342.67|339.79|342.46|339.58|342.67|339.79|342.46|339.58|0
1648207530000|2022-03-25 11:25:30|342.39|339.51|342.32|339.44|342.39|339.51|342.32|339.44|0
1648207540000|2022-03-25 11:25:40|342.18|339.3|342.53|339.65|342.53|339.65|342.18|339.3|0
1648207550000|2022-03-25 11:25:50|342.46|339.58|342.67|339.79|342.67|339.79|342.32|339.44|0
1648207560000|2022-03-25 11:26:00|342.6|339.72|342.46|339.58|342.6|339.72|342.46|339.58|0
1648207570000|2022-03-25 11:26:10|342.74|339.86|342.88|340|342.88|340|342.74|339.86|0
1648207580000|2022-03-25 11:26:20|342.8|339.92|343.01|340.13|343.01|340.13|342.74|339.86|0
1648207590000|2022-03-25 11:26:30|343.15|340.27|343.63|340.75|343.63|340.75|343.15|340.27|0
1648207600000|2022-03-25 11:26:40|343.71|340.83|343.43|340.55|343.71|340.83|343.43|340.55|0
1648207610000|2022-03-25 11:26:50|343.29|340.41|343.71|340.83|343.71|340.83|343.29|340.41|0
1648207620000|2022-03-25 11:27:00|343.57|340.69|343.29|340.41|343.57|340.69|343.29|340.41|0
1648207630000|2022-03-25 11:27:10|343.15|340.27|343.29|340.41|343.29|340.41|343.15|340.27|0
1648207640000|2022-03-25 11:27:20|343.15|340.27|343.15|340.27|343.22|340.34|343.15|340.27|0
1648207650000|2022-03-25 11:27:30|343.01|340.13|343.15|340.27|343.15|340.27|343.01|340.13|0
1648207660000|2022-03-25 11:27:40|343.29|340.41|343.29|340.41|343.29|340.41|343.29|340.41|0
1648207670000|2022-03-25 11:27:50|343.43|340.55|343.57|340.69|343.57|340.69|343.29|340.41|0
1648207680000|2022-03-25 11:28:00|343.71|340.83|343.77|340.89|343.77|340.89|343.71|340.83|0
1648207690000|2022-03-25 11:28:10|344.54|341.66|345.23|342.35|345.23|342.35|344.54|341.66|0
1648207700000|2022-03-25 11:28:20|345.37|342.49|345.37|342.49|345.37|342.49|345.37|342.49|0
1648207710000|2022-03-25 11:28:30|345.23|342.35|345.37|342.49|345.37|342.49|345.23|342.35|0
1648207720000|2022-03-25 11:28:40|345.44|342.56|345.37|342.49|345.44|342.56|345.37|342.49|0
1648207730000|2022-03-25 11:28:50|345.51|342.63|345.37|342.49|345.51|342.63|345.37|342.49|0
1648207740000|2022-03-25 11:29:00|345.51|342.63|345.93|343.05|345.93|343.05|345.51|342.63|0
1648207750000|2022-03-25 11:29:10|346.21|343.33|346.48|343.6|346.83|343.95|346.21|343.33|0
1648207760000|2022-03-25 11:29:20|346.62|343.74|346.48|343.6|346.62|343.74|346.48|343.6|0
1648207770000|2022-03-25 11:29:30|346.21|343.33|346.07|343.19|346.21|343.33|345.93|343.05|0
1648207780000|2022-03-25 11:29:40|346.21|343.33|346.07|343.19|346.34|343.46|346.07|343.19|0
1648207790000|2022-03-25 11:29:50|345.93|343.05|345.93|343.05|346.07|343.19|345.93|343.05|0
1648207800000|2022-03-25 11:30:00|345.79|342.91|345.72|342.84|345.93|343.05|345.72|342.84|0
1648207810000|2022-03-25 11:30:10|345.65|342.77|345.51|342.63|345.65|342.77|345.51|342.63|0
1648207820000|2022-03-25 11:30:20|345.65|342.77|345.65|342.77|345.65|342.77|345.51|342.63|0
1648207830000|2022-03-25 11:30:30|345.58|342.7|345.65|342.77|345.65|342.77|345.58|342.7|0
1648207840000|2022-03-25 11:30:40|345.51|342.63|345.51|342.63|345.51|342.63|345.51|342.63|0
1648207850000|2022-03-25 11:30:50|345.23|342.35|345.3|342.42|345.37|342.49|345.23|342.35|0
1648207860000|2022-03-25 11:31:00|345.23|342.35|345.23|342.35|345.23|342.35|345.23|342.35|0
1648207870000|2022-03-25 11:31:10|345.37|342.49|345.09|342.21|345.37|342.49|345.09|342.21|0
1648207880000|2022-03-25 11:31:20|345.23|342.35|345.09|342.21|345.23|342.35|345.09|342.21|0
1648207890000|2022-03-25 11:31:30|344.95|342.07|344.95|342.07|344.95|342.07|344.81|341.93|0
1648207900000|2022-03-25 11:31:40|344.81|341.93|344.95|342.07|344.95|342.07|344.81|341.93|0
1648207920000|2022-03-25 11:32:00|345.09|342.21|345.09|342.21|345.09|342.21|345.09|342.21|0
1648207930000|2022-03-25 11:32:10|344.95|342.07|344.95|342.07|344.95|342.07|344.95|342.07|0
1648207940000|2022-03-25 11:32:20|345.09|342.21|345.09|342.21|345.09|342.21|345.09|342.21|0
1648207950000|2022-03-25 11:32:30|344.95|342.07|344.95|342.07|344.95|342.07|344.81|341.93|0
1648207960000|2022-03-25 11:32:40|344.81|341.93|344.81|341.93|344.81|341.93|344.81|341.93|0
1648207970000|2022-03-25 11:32:50|345.09|342.21|344.95|342.07|345.09|342.21|344.95|342.07|0
1648207980000|2022-03-25 11:33:00|345.09|342.21|345.09|342.21|345.09|342.21|345.09|342.21|0
1648208000000|2022-03-25 11:33:20|344.95|342.07|345.09|342.21|345.09|342.21|344.95|342.07|0
1648208050000|2022-03-25 11:34:10|344.95|342.07|344.81|341.93|344.95|342.07|344.81|341.93|0
1648208060000|2022-03-25 11:34:20|344.95|342.07|344.81|341.93|345.09|342.21|344.81|341.93|0
1648208070000|2022-03-25 11:34:30|344.95|342.07|344.95|342.07|344.95|342.07|344.81|341.93|0
1648208080000|2022-03-25 11:34:40|345.09|342.21|345.09|342.21|345.09|342.21|345.09|342.21|0
1648208100000|2022-03-25 11:35:00|344.95|342.07|344.95|342.07|344.95|342.07|344.81|341.93|0
1648208120000|2022-03-25 11:35:20|344.88|342|344.95|342.07|344.95|342.07|344.88|342|0
1648208140000|2022-03-25 11:35:40|345.02|342.14|344.95|342.07|345.02|342.14|344.95|342.07|0
1648208150000|2022-03-25 11:35:50|345.09|342.21|345.09|342.21|345.09|342.21|345.09|342.21|0
1648208160000|2022-03-25 11:36:00|344.95|342.07|344.81|341.93|344.95|342.07|344.81|341.93|0
1648208170000|2022-03-25 11:36:10|344.95|342.07|344.95|342.07|344.95|342.07|344.95|342.07|0
1648208190000|2022-03-25 11:36:30|344.81|341.93|344.81|341.93|344.81|341.93|344.81|341.93|0
1648208210000|2022-03-25 11:36:50|344.95|342.07|344.88|342|344.95|342.07|344.88|342|0
1648208220000|2022-03-25 11:37:00|344.81|341.93|344.81|341.93|344.81|341.93|344.81|341.93|0
1648208230000|2022-03-25 11:37:10|344.67|341.79|344.67|341.79|344.67|341.79|344.67|341.79|0
1648208240000|2022-03-25 11:37:20|344.53|341.65|344.4|341.52|344.53|341.65|344.4|341.52|0
1648208250000|2022-03-25 11:37:30|344.53|341.65|344.53|341.65|344.53|341.65|344.53|341.65|0
1648208260000|2022-03-25 11:37:40|344.4|341.52|344.4|341.52|344.4|341.52|344.4|341.52|0
1648208270000|2022-03-25 11:37:50|344.26|341.38|344.4|341.52|344.4|341.52|344.26|341.38|0
1648208280000|2022-03-25 11:38:00|344.26|341.38|344.4|341.52|344.4|341.52|344.26|341.38|0
1648208290000|2022-03-25 11:38:10|344.26|341.38|344.26|341.38|344.4|341.52|344.26|341.38|0
1648208300000|2022-03-25 11:38:20|344.12|341.24|344.12|341.24|344.12|341.24|344.05|341.17|0
1648208310000|2022-03-25 11:38:30|343.98|341.1|344.05|341.17|344.12|341.24|343.98|341.1|0
1648208320000|2022-03-25 11:38:40|344.12|341.24|344.12|341.24|344.12|341.24|344.12|341.24|0
1648208330000|2022-03-25 11:38:50|344.05|341.17|344.05|341.17|344.05|341.17|344.05|341.17|0
1648208340000|2022-03-25 11:39:00|343.98|341.1|344.05|341.17|344.05|341.17|343.98|341.1|0
1648208350000|2022-03-25 11:39:10|344.12|341.24|344.12|341.24|344.26|341.38|344.12|341.24|0
1648208360000|2022-03-25 11:39:20|344.05|341.17|344.12|341.24|344.12|341.24|344.05|341.17|0
1648208370000|2022-03-25 11:39:30|343.98|341.1|344.05|341.17|344.05|341.17|343.98|341.1|0
1648208380000|2022-03-25 11:39:40|343.98|341.1|343.98|341.1|343.98|341.1|343.98|341.1|0
1648208400000|2022-03-25 11:40:00|343.84|340.96|343.84|340.96|343.84|340.96|343.84|340.96|0
1648208430000|2022-03-25 11:40:30|343.98|341.1|343.98|341.1|343.98|341.1|343.98|341.1|0
1648208440000|2022-03-25 11:40:40|344.12|341.24|344.12|341.24|344.12|341.24|344.04|341.16|0
1648208450000|2022-03-25 11:40:50|344.18|341.3|344.12|341.24|344.18|341.3|344.12|341.24|0
1648208460000|2022-03-25 11:41:00|344.18|341.3|343.98|341.1|344.18|341.3|343.98|341.1|0
1648208470000|2022-03-25 11:41:10|343.84|340.96|343.98|341.1|343.98|341.1|343.84|340.96|0
1648208490000|2022-03-25 11:41:30|343.84|340.96|343.84|340.96|343.84|340.96|343.84|340.96|0
1648208500000|2022-03-25 11:41:40|343.98|341.1|343.98|341.1|343.98|341.1|343.98|341.1|0
1648208510000|2022-03-25 11:41:50|344.04|341.16|343.98|341.1|344.04|341.16|343.98|341.1|0
1648208520000|2022-03-25 11:42:00|344.04|341.16|344.12|341.24|344.12|341.24|344.04|341.16|0
1648208530000|2022-03-25 11:42:10|343.98|341.1|343.98|341.1|343.98|341.1|343.98|341.1|0
1648208540000|2022-03-25 11:42:20|344.04|341.16|344.25|341.37|344.25|341.37|343.98|341.1|0
1648208550000|2022-03-25 11:42:30|344.39|341.51|344.39|341.51|344.39|341.51|344.39|341.51|0
1648208560000|2022-03-25 11:42:40|344.25|341.37|344.25|341.37|344.25|341.37|344.25|341.37|0
1648208570000|2022-03-25 11:42:50|344.32|341.44|344.25|341.37|344.32|341.44|344.25|341.37|0
1648208580000|2022-03-25 11:43:00|344.39|341.51|344.32|341.44|344.39|341.51|344.25|341.37|0
1648208590000|2022-03-25 11:43:10|344.25|341.37|344.25|341.37|344.25|341.37|344.25|341.37|0
1648208600000|2022-03-25 11:43:20|344.12|341.24|344.25|341.37|344.25|341.37|344.12|341.24|0
1648208610000|2022-03-25 11:43:30|344.32|341.44|344.39|341.51|344.39|341.51|344.32|341.44|0
1648208620000|2022-03-25 11:43:40|344.25|341.37|344.25|341.37|344.25|341.37|344.25|341.37|0
1648208630000|2022-03-25 11:43:50|344.39|341.51|344.39|341.51|344.39|341.51|344.39|341.51|0
1648208650000|2022-03-25 11:44:10|344.25|341.37|344.25|341.37|344.25|341.37|344.25|341.37|0
1648208660000|2022-03-25 11:44:20|344.39|341.51|344.53|341.65|344.53|341.65|344.39|341.51|0
1648208670000|2022-03-25 11:44:30|344.39|341.51|344.39|341.51|344.39|341.51|344.39|341.51|0
1648208680000|2022-03-25 11:44:40|344.53|341.65|344.46|341.58|344.53|341.65|344.46|341.58|0
1648208690000|2022-03-25 11:44:50|344.53|341.65|344.53|341.65|344.53|341.65|344.53|341.65|0
1648208720000|2022-03-25 11:45:20|344.67|341.79|344.53|341.65|344.67|341.79|344.53|341.65|0
1648208730000|2022-03-25 11:45:30|344.67|341.79|344.53|341.65|344.67|341.79|344.53|341.65|0
1648208740000|2022-03-25 11:45:40|344.67|341.79|344.67|341.79|344.67|341.79|344.53|341.65|0
1648208790000|2022-03-25 11:46:30|344.53|341.65|344.53|341.65|344.53|341.65|344.53|341.65|0
1648208810000|2022-03-25 11:46:50|344.39|341.51|344.39|341.51|344.39|341.51|344.39|341.51|0
1648208820000|2022-03-25 11:47:00|344.46|341.58|344.39|341.51|344.53|341.65|344.39|341.51|0
1648208830000|2022-03-25 11:47:10|344.46|341.58|344.53|341.65|344.53|341.65|344.46|341.58|0
1648208840000|2022-03-25 11:47:20|344.46|341.58|344.53|341.65|344.6|341.72|344.46|341.58|0
1648208850000|2022-03-25 11:47:30|344.6|341.72|344.53|341.65|344.67|341.79|344.53|341.65|0
1648208860000|2022-03-25 11:47:40|344.6|341.72|344.67|341.79|344.67|341.79|344.6|341.72|0
1648208870000|2022-03-25 11:47:50|344.81|341.93|344.81|341.93|344.81|341.93|344.81|341.93|0
1648208880000|2022-03-25 11:48:00|344.74|341.86|344.81|341.93|344.81|341.93|344.67|341.79|0
1648208910000|2022-03-25 11:48:30|344.95|342.07|345.09|342.21|345.09|342.21|344.95|342.07|0
1648208920000|2022-03-25 11:48:40|345.22|342.34|345.22|342.34|345.22|342.34|345.22|342.34|0
1648208930000|2022-03-25 11:48:50|345.36|342.48|345.22|342.34|345.36|342.48|345.22|342.34|0
1648208940000|2022-03-25 11:49:00|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1648208950000|2022-03-25 11:49:10|344.95|342.07|344.81|341.93|344.95|342.07|344.81|341.93|0
1648208960000|2022-03-25 11:49:20|344.95|342.07|344.95|342.07|344.95|342.07|344.95|342.07|0
1648208990000|2022-03-25 11:49:50|344.81|341.93|344.81|341.93|344.81|341.93|344.81|341.93|0
1648209000000|2022-03-25 11:50:00|344.87|341.99|344.87|341.99|344.87|341.99|344.81|341.93|0
1648209010000|2022-03-25 11:50:10|344.81|341.93|344.81|341.93|344.81|341.93|344.81|341.93|0
1648209040000|2022-03-25 11:50:40|344.95|342.07|344.95|342.07|344.95|342.07|344.95|342.07|0
1648209070000|2022-03-25 11:51:10|344.87|341.99|344.87|341.99|344.87|341.99|344.87|341.99|0
1648209080000|2022-03-25 11:51:20|345.22|342.34|345.08|342.2|345.22|342.34|345.08|342.2|0
1648209090000|2022-03-25 11:51:30|345.22|342.34|344.94|342.06|345.22|342.34|344.94|342.06|0
1648209100000|2022-03-25 11:51:40|345.01|342.13|344.94|342.06|345.01|342.13|344.94|342.06|0
1648209150000|2022-03-25 11:52:30|345.08|342.2|344.94|342.06|345.08|342.2|344.94|342.06|0
1648209170000|2022-03-25 11:52:50|345.01|342.13|345.08|342.2|345.08|342.2|344.94|342.06|0
1648209180000|2022-03-25 11:53:00|345.01|342.13|345.36|342.48|345.36|342.48|345.01|342.13|0
1648209190000|2022-03-25 11:53:10|345.22|342.34|345.36|342.48|345.36|342.48|345.22|342.34|0
1648209200000|2022-03-25 11:53:20|345.29|342.41|345.29|342.41|345.29|342.41|345.29|342.41|0
1648209210000|2022-03-25 11:53:30|345.22|342.34|345.22|342.34|345.22|342.34|345.22|342.34|0
1648209220000|2022-03-25 11:53:40|345.36|342.48|345.36|342.48|345.36|342.48|345.36|342.48|0
1648209250000|2022-03-25 11:54:10|345.64|342.76|344.11|341.23|345.64|342.76|344.11|341.23|0
1648209260000|2022-03-25 11:54:20|343.97|341.09|345.64|342.76|345.64|342.76|343.97|341.09|0
1648209270000|2022-03-25 11:54:30|345.5|342.62|345.5|342.62|345.5|342.62|345.5|342.62|0
1648209290000|2022-03-25 11:54:50|345.64|342.76|345.64|342.76|345.64|342.76|345.64|342.76|0
1648209310000|2022-03-25 11:55:10|345.78|342.9|345.78|342.9|345.78|342.9|345.78|342.9|0
1648209330000|2022-03-25 11:55:30|345.92|343.04|346.06|343.18|346.06|343.18|345.92|343.04|0
1648209340000|2022-03-25 11:55:40|345.78|342.9|345.92|343.04|345.92|343.04|345.78|342.9|0
1648209350000|2022-03-25 11:55:50|346.06|343.18|346.06|343.18|346.06|343.18|346.06|343.18|0
1648209360000|2022-03-25 11:56:00|345.98|343.1|345.92|343.04|346.05|343.17|345.92|343.04|0
1648209370000|2022-03-25 11:56:10|346.33|343.45|346.47|343.59|346.47|343.59|346.33|343.45|0
1648209380000|2022-03-25 11:56:20|346.33|343.45|346.33|343.45|346.33|343.45|346.33|343.45|0
1648209400000|2022-03-25 11:56:40|346.47|343.59|346.47|343.59|346.47|343.59|346.47|343.59|0
1648209410000|2022-03-25 11:56:50|346.33|343.45|346.19|343.31|346.33|343.45|346.05|343.17|0
1648209420000|2022-03-25 11:57:00|346.05|343.17|345.78|342.9|346.05|343.17|345.78|342.9|0
1648209440000|2022-03-25 11:57:20|345.64|342.76|345.78|342.9|345.78|342.9|345.64|342.76|0
1648209460000|2022-03-25 11:57:40|345.64|342.76|345.64|342.76|345.64|342.76|345.64|342.76|0
1648209470000|2022-03-25 11:57:50|345.5|342.62|345.5|342.62|345.5|342.62|345.5|342.62|0
1648209480000|2022-03-25 11:58:00|345.43|342.55|345.36|342.48|345.5|342.62|345.36|342.48|0
1648209500000|2022-03-25 11:58:20|345.22|342.34|345.22|342.34|345.22|342.34|345.22|342.34|0
1648209510000|2022-03-25 11:58:30|345.36|342.48|345.36|342.48|345.36|342.48|345.36|342.48|0
1648209530000|2022-03-25 11:58:50|345.22|342.34|345.22|342.34|345.22|342.34|345.22|342.34|0
1648209540000|2022-03-25 11:59:00|345.08|342.2|344.94|342.06|345.08|342.2|344.94|342.06|0
1648209550000|2022-03-25 11:59:10|345.08|342.2|345.36|342.48|345.36|342.48|345.08|342.2|0
1648209570000|2022-03-25 11:59:30|345.22|342.34|345.08|342.2|345.22|342.34|345.08|342.2|0
1648209580000|2022-03-25 11:59:40|345.22|342.34|345.36|342.48|345.36|342.48|345.22|342.34|0
1648209590000|2022-03-25 11:59:50|345.5|342.62|345.5|342.62|345.5|342.62|345.5|342.62|0
1648209600000|2022-03-25 12:00:00|345.22|342.34|345.08|342.2|345.22|342.34|345.08|342.2|0
1648209610000|2022-03-25 12:00:10|345.22|342.34|345.22|342.34|345.22|342.34|345.08|342.2|0
1648209620000|2022-03-25 12:00:20|345.15|342.27|345.22|342.34|345.22|342.34|345.08|342.2|0
1648209630000|2022-03-25 12:00:30|345.36|342.48|345.36|342.48|345.36|342.48|345.36|342.48|0
1648209650000|2022-03-25 12:00:50|345.22|342.34|345.22|342.34|345.22|342.34|345.22|342.34|0
1648209660000|2022-03-25 12:01:00|345.08|342.2|344.94|342.06|345.08|342.2|344.94|342.06|0
1648209670000|2022-03-25 12:01:10|345.01|342.13|344.94|342.06|345.01|342.13|344.94|342.06|0
1648209690000|2022-03-25 12:01:30|344.8|341.92|344.73|341.85|344.8|341.92|344.73|341.85|0
1648209700000|2022-03-25 12:01:40|344.94|342.06|344.94|342.06|344.94|342.06|344.94|342.06|0
1648209710000|2022-03-25 12:01:50|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1648209740000|2022-03-25 12:02:20|345.22|342.34|345.22|342.34|345.22|342.34|345.08|342.2|0
1648209750000|2022-03-25 12:02:30|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1648209780000|2022-03-25 12:03:00|345.15|342.27|345.08|342.2|345.15|342.27|345.08|342.2|0
1648209810000|2022-03-25 12:03:30|345.22|342.34|345.22|342.34|345.22|342.34|345.22|342.34|0
1648209830000|2022-03-25 12:03:50|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1648209840000|2022-03-25 12:04:00|345.22|342.34|345.22|342.34|345.22|342.34|345.15|342.27|0
1648209850000|2022-03-25 12:04:10|345.15|342.27|345.22|342.34|345.22|342.34|345.15|342.27|0
1648209860000|2022-03-25 12:04:20|345.36|342.48|345.22|342.34|345.36|342.48|345.22|342.34|0
1648209880000|2022-03-25 12:04:40|345.08|342.2|344.94|342.06|345.08|342.2|344.94|342.06|0
1648209900000|2022-03-25 12:05:00|344.8|341.92|345.08|342.2|345.08|342.2|344.8|341.92|0
1648209910000|2022-03-25 12:05:10|345.22|342.34|345.22|342.34|345.22|342.34|345.22|342.34|0
1648209930000|2022-03-25 12:05:30|345.14|342.26|345.22|342.34|345.22|342.34|345.08|342.2|0
1648209940000|2022-03-25 12:05:40|345.08|342.2|345.36|342.48|345.36|342.48|345.08|342.2|0
1648209950000|2022-03-25 12:05:50|345.22|342.34|345.22|342.34|345.22|342.34|345.22|342.34|0
1648209960000|2022-03-25 12:06:00|345.36|342.48|345.08|342.2|345.36|342.48|345.08|342.2|0
1648209970000|2022-03-25 12:06:10|344.94|342.06|344.94|342.06|345.01|342.13|344.94|342.06|0
1648209980000|2022-03-25 12:06:20|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1648209990000|2022-03-25 12:06:30|344.94|342.06|344.94|342.06|344.94|342.06|344.94|342.06|0
1648210000000|2022-03-25 12:06:40|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1648210010000|2022-03-25 12:06:50|345.14|342.26|345.08|342.2|345.14|342.26|345.08|342.2|0
1648210020000|2022-03-25 12:07:00|345.14|342.26|345.22|342.34|345.22|342.34|345.14|342.26|0
1648210030000|2022-03-25 12:07:10|345.14|342.26|345.22|342.34|345.22|342.34|345.14|342.26|0
1648210040000|2022-03-25 12:07:20|345.36|342.48|345.36|342.48|345.36|342.48|345.36|342.48|0
1648210050000|2022-03-25 12:07:30|345.35|342.47|345.35|342.47|345.35|342.47|345.35|342.47|0
1648210060000|2022-03-25 12:07:40|345.49|342.61|345.49|342.61|345.49|342.61|345.49|342.61|0
1648210080000|2022-03-25 12:08:00|345.35|342.47|345.35|342.47|345.35|342.47|345.35|342.47|0
1648210090000|2022-03-25 12:08:10|345.42|342.54|345.35|342.47|345.42|342.54|345.35|342.47|0
1648210100000|2022-03-25 12:08:20|345.56|342.68|345.7|342.82|345.7|342.82|345.56|342.68|0
1648210110000|2022-03-25 12:08:30|345.63|342.75|345.49|342.61|345.63|342.75|345.49|342.61|0
1648210120000|2022-03-25 12:08:40|345.35|342.47|345.35|342.47|345.35|342.47|345.35|342.47|0
1648210130000|2022-03-25 12:08:50|345.22|342.34|345.63|342.75|345.63|342.75|345.22|342.34|0
1648210140000|2022-03-25 12:09:00|345.08|342.2|344.94|342.06|345.08|342.2|344.94|342.06|0
1648210150000|2022-03-25 12:09:10|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1648210160000|2022-03-25 12:09:20|344.94|342.06|345.08|342.2|345.08|342.2|344.94|342.06|0
1648210180000|2022-03-25 12:09:40|344.94|342.06|344.94|342.06|344.94|342.06|344.94|342.06|0
1648210190000|2022-03-25 12:09:50|345.08|342.2|345.08|342.2|345.22|342.34|345.08|342.2|0
1648210200000|2022-03-25 12:10:00|345.22|342.34|345.08|342.2|345.22|342.34|345.08|342.2|0
1648210220000|2022-03-25 12:10:20|345.14|342.26|345.14|342.26|345.14|342.26|345.14|342.26|0
1648210230000|2022-03-25 12:10:30|345.21|342.33|345.14|342.26|345.21|342.33|345.14|342.26|0
1648210240000|2022-03-25 12:10:40|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1648210250000|2022-03-25 12:10:50|345|342.12|345.08|342.2|345.08|342.2|345|342.12|0
1648210260000|2022-03-25 12:11:00|345.14|342.26|345.14|342.26|345.14|342.26|345.14|342.26|0
1648210270000|2022-03-25 12:11:10|345.08|342.2|345.08|342.2|345.21|342.33|345.08|342.2|0
1648210290000|2022-03-25 12:11:30|345.21|342.33|344.86|341.98|345.21|342.33|344.86|341.98|0
1648210300000|2022-03-25 12:11:40|344.94|342.06|344.52|341.64|344.94|342.06|344.52|341.64|0
1648210310000|2022-03-25 12:11:50|344.8|341.92|344.66|341.78|344.8|341.92|344.66|341.78|0
1648210320000|2022-03-25 12:12:00|344.73|341.85|344.8|341.92|344.8|341.92|344.73|341.85|0
1648210330000|2022-03-25 12:12:10|344.86|341.98|344.8|341.92|344.86|341.98|344.8|341.92|0
1648210340000|2022-03-25 12:12:20|344.66|341.78|344.8|341.92|344.8|341.92|344.66|341.78|0
1648210350000|2022-03-25 12:12:30|344.73|341.85|344.66|341.78|344.73|341.85|344.66|341.78|0
1648210370000|2022-03-25 12:12:50|344.59|341.71|344.59|341.71|344.59|341.71|344.59|341.71|0
1648210380000|2022-03-25 12:13:00|344.66|341.78|344.66|341.78|344.66|341.78|344.66|341.78|0
1648210390000|2022-03-25 12:13:10|344.52|341.64|344.52|341.64|344.66|341.78|344.52|341.64|0
1648210400000|2022-03-25 12:13:20|344.38|341.5|344.66|341.78|344.66|341.78|344.38|341.5|0
1648210410000|2022-03-25 12:13:30|344.52|341.64|344.52|341.64|344.52|341.64|344.52|341.64|0
1648210440000|2022-03-25 12:14:00|344.38|341.5|344.38|341.5|344.38|341.5|344.38|341.5|0
1648210450000|2022-03-25 12:14:10|344.52|341.64|344.66|341.78|344.66|341.78|344.52|341.64|0
1648210460000|2022-03-25 12:14:20|345.07|342.19|345.21|342.33|345.21|342.33|345.07|342.19|0
1648210470000|2022-03-25 12:14:30|345.07|342.19|345.21|342.33|345.21|342.33|344.94|342.06|0
1648210480000|2022-03-25 12:14:40|345.35|342.47|345.21|342.33|345.35|342.47|345.21|342.33|0
1648210500000|2022-03-25 12:15:00|345.07|342.19|345.21|342.33|345.21|342.33|345.07|342.19|0
1648210510000|2022-03-25 12:15:10|345.07|342.19|344.94|342.06|345.07|342.19|344.94|342.06|0
1648210520000|2022-03-25 12:15:20|345.07|342.19|345.07|342.19|345.14|342.26|345.07|342.19|0
1648210530000|2022-03-25 12:15:30|345.21|342.33|345.07|342.19|345.21|342.33|345.07|342.19|0
1648210550000|2022-03-25 12:15:50|345.14|342.26|345.07|342.19|345.14|342.26|345.07|342.19|0
1648210560000|2022-03-25 12:16:00|345.21|342.33|345.35|342.47|345.35|342.47|345.21|342.33|0
1648210570000|2022-03-25 12:16:10|345.21|342.33|345.21|342.33|345.21|342.33|345.21|342.33|0
1648210580000|2022-03-25 12:16:20|345.07|342.19|344.93|342.05|345.07|342.19|344.93|342.05|0
1648210590000|2022-03-25 12:16:30|344.86|341.98|344.8|341.92|344.86|341.98|344.8|341.92|0
1648210600000|2022-03-25 12:16:40|344.93|342.05|344.8|341.92|344.93|342.05|344.8|341.92|0
1648210610000|2022-03-25 12:16:50|344.66|341.78|344.66|341.78|344.66|341.78|344.66|341.78|0
1648210620000|2022-03-25 12:17:00|344.58|341.7|344.58|341.7|344.66|341.78|344.58|341.7|0
1648210630000|2022-03-25 12:17:10|344.66|341.78|344.72|341.84|344.72|341.84|344.66|341.78|0
1648210640000|2022-03-25 12:17:20|344.66|341.78|344.93|342.05|344.93|342.05|344.66|341.78|0
1648210650000|2022-03-25 12:17:30|345.07|342.19|345.07|342.19|345.07|342.19|344.93|342.05|0
1648210670000|2022-03-25 12:17:50|344.93|342.05|344.93|342.05|344.93|342.05|344.93|342.05|0
1648210680000|2022-03-25 12:18:00|344.86|341.98|344.66|341.78|344.86|341.98|344.66|341.78|0
1648210700000|2022-03-25 12:18:20|344.79|341.91|344.79|341.91|344.79|341.91|344.79|341.91|0
1648210710000|2022-03-25 12:18:30|344.86|341.98|344.79|341.91|344.86|341.98|344.79|341.91|0
1648210740000|2022-03-25 12:19:00|344.66|341.78|344.66|341.78|344.66|341.78|344.66|341.78|0
1648210750000|2022-03-25 12:19:10|345.07|342.19|345.07|342.19|345.07|342.19|345.07|342.19|0
1648210760000|2022-03-25 12:19:20|345.35|342.47|345.35|342.47|345.35|342.47|345.35|342.47|0
1648210770000|2022-03-25 12:19:30|345.49|342.61|345.49|342.61|345.49|342.61|345.49|342.61|0
1648210800000|2022-03-25 12:20:00|345.77|342.89|345.42|342.54|345.91|343.03|345.42|342.54|0
1648210810000|2022-03-25 12:20:10|345.49|342.61|345.21|342.33|345.49|342.61|345.21|342.33|0
1648210820000|2022-03-25 12:20:20|345.35|342.47|345.21|342.33|345.35|342.47|345.21|342.33|0
1648210830000|2022-03-25 12:20:30|345.28|342.4|345.35|342.47|345.35|342.47|345.28|342.4|0
1648210850000|2022-03-25 12:20:50|345.21|342.33|345.21|342.33|345.21|342.33|345.07|342.19|0
1648210860000|2022-03-25 12:21:00|345.07|342.19|345.21|342.33|345.21|342.33|345.07|342.19|0
1648210880000|2022-03-25 12:21:20|345.07|342.19|345.35|342.47|345.35|342.47|345.07|342.19|0
1648210890000|2022-03-25 12:21:30|345.21|342.33|345.21|342.33|345.21|342.33|345.21|342.33|0
1648210900000|2022-03-25 12:21:40|345.28|342.4|345.21|342.33|345.28|342.4|345.21|342.33|0
1648210910000|2022-03-25 12:21:50|345.35|342.47|345.21|342.33|345.35|342.47|345.21|342.33|0
1648210920000|2022-03-25 12:22:00|345.35|342.47|345.35|342.47|345.35|342.47|345.35|342.47|0
1648210930000|2022-03-25 12:22:10|345.42|342.54|345.49|342.61|345.49|342.61|345.42|342.54|0
1648210940000|2022-03-25 12:22:20|345.63|342.75|345.9|343.02|345.9|343.02|345.63|342.75|0
1648210950000|2022-03-25 12:22:30|345.83|342.95|345.9|343.02|345.9|343.02|345.83|342.95|0
1648210960000|2022-03-25 12:22:40|345.77|342.89|345.77|342.89|345.83|342.95|345.77|342.89|0
1648210970000|2022-03-25 12:22:50|345.9|343.02|346.04|343.16|346.04|343.16|345.9|343.02|0
1648210980000|2022-03-25 12:23:00|345.9|343.02|345.9|343.02|346.04|343.16|345.9|343.02|0
1648211000000|2022-03-25 12:23:20|345.77|342.89|345.9|343.02|345.9|343.02|345.77|342.89|0
1648211010000|2022-03-25 12:23:30|345.97|343.09|346.04|343.16|346.04|343.16|345.97|343.09|0
1648211030000|2022-03-25 12:23:50|345.9|343.02|345.9|343.02|345.9|343.02|345.9|343.02|0
1648211040000|2022-03-25 12:24:00|346.04|343.16|345.9|343.02|346.04|343.16|345.9|343.02|0
1648211060000|2022-03-25 12:24:20|345.76|342.88|345.63|342.75|345.76|342.88|345.63|342.75|0
1648211100000|2022-03-25 12:25:00|345.76|342.88|345.49|342.61|345.76|342.88|345.49|342.61|0
1648211110000|2022-03-25 12:25:10|345.35|342.47|345.35|342.47|345.35|342.47|345.21|342.33|0
1648211120000|2022-03-25 12:25:20|345.21|342.33|345.21|342.33|345.21|342.33|345.21|342.33|0
1648211150000|2022-03-25 12:25:50|345.35|342.47|345.35|342.47|345.35|342.47|345.35|342.47|0
1648211160000|2022-03-25 12:26:00|345.49|342.61|345.35|342.47|345.49|342.61|345.35|342.47|0
1648211170000|2022-03-25 12:26:10|345.21|342.33|345.21|342.33|345.21|342.33|345.21|342.33|0
1648211180000|2022-03-25 12:26:20|345.35|342.47|345.35|342.47|345.35|342.47|345.35|342.47|0
1648211190000|2022-03-25 12:26:30|345.21|342.33|345.07|342.19|345.27|342.39|345.07|342.19|0
1648211200000|2022-03-25 12:26:40|345.21|342.33|345.07|342.19|345.21|342.33|345.07|342.19|0
1648211210000|2022-03-25 12:26:50|345.14|342.26|345.07|342.19|345.14|342.26|345.07|342.19|0
1648211220000|2022-03-25 12:27:00|345.21|342.33|345.21|342.33|345.21|342.33|345.21|342.33|0
1648211230000|2022-03-25 12:27:10|345.07|342.19|345.21|342.33|345.21|342.33|345.07|342.19|0
1648211260000|2022-03-25 12:27:40|345.35|342.47|345.35|342.47|345.35|342.47|345.35|342.47|0
1648211270000|2022-03-25 12:27:50|345.21|342.33|345.21|342.33|345.21|342.33|345.21|342.33|0
1648211290000|2022-03-25 12:28:10|345.27|342.39|345.35|342.47|345.35|342.47|345.27|342.39|0
1648211300000|2022-03-25 12:28:20|345.49|342.61|345.49|342.61|345.49|342.61|345.49|342.61|0
1648211310000|2022-03-25 12:28:30|345.35|342.47|345.35|342.47|345.35|342.47|345.35|342.47|0
1648211340000|2022-03-25 12:29:00|345.48|342.6|345.35|342.47|345.48|342.6|345.35|342.47|0
1648211360000|2022-03-25 12:29:20|345.48|342.6|345.35|342.47|345.48|342.6|345.35|342.47|0
1648211370000|2022-03-25 12:29:30|345.48|342.6|345.48|342.6|345.48|342.6|345.48|342.6|0
1648211380000|2022-03-25 12:29:40|345.35|342.47|345.35|342.47|345.35|342.47|345.21|342.33|0
1648211390000|2022-03-25 12:29:50|345.21|342.33|345.21|342.33|345.21|342.33|345.21|342.33|0
1648211400000|2022-03-25 12:30:00|345.13|342.25|345.21|342.33|345.21|342.33|345.13|342.25|0
1648211410000|2022-03-25 12:30:10|345.07|342.19|345.07|342.19|345.07|342.19|345.07|342.19|0
1648211440000|2022-03-25 12:30:40|344.79|341.91|344.93|342.05|344.93|342.05|344.79|341.91|0
1648211450000|2022-03-25 12:30:50|344.79|341.91|344.65|341.77|344.79|341.91|344.65|341.77|0
1648211460000|2022-03-25 12:31:00|344.79|341.91|344.79|341.91|344.79|341.91|344.79|341.91|0
1648211470000|2022-03-25 12:31:10|345.07|342.19|345.21|342.33|345.35|342.47|345.07|342.19|0
1648211480000|2022-03-25 12:31:20|345.07|342.19|345.07|342.19|345.07|342.19|345.07|342.19|0
1648211490000|2022-03-25 12:31:30|345.21|342.33|345.07|342.19|345.21|342.33|345.07|342.19|0
1648211500000|2022-03-25 12:31:40|345.21|342.33|344.79|341.91|345.21|342.33|344.79|341.91|0
1648211510000|2022-03-25 12:31:50|344.51|341.63|344.65|341.77|344.65|341.77|344.51|341.63|0
1648211520000|2022-03-25 12:32:00|344.51|341.63|344.65|341.77|344.65|341.77|344.51|341.63|0
1648211530000|2022-03-25 12:32:10|344.51|341.63|344.1|341.22|344.51|341.63|344.1|341.22|0
1648211540000|2022-03-25 12:32:20|344.23|341.35|344.23|341.35|344.23|341.35|344.23|341.35|0
1648211550000|2022-03-25 12:32:30|344.37|341.49|344.37|341.49|344.37|341.49|344.37|341.49|0
1648211570000|2022-03-25 12:32:50|344.23|341.35|344.37|341.49|344.37|341.49|344.23|341.35|0
1648211580000|2022-03-25 12:33:00|344.23|341.35|344.09|341.21|344.23|341.35|344.09|341.21|0
1648211600000|2022-03-25 12:33:20|343.96|341.08|343.96|341.08|344.09|341.21|343.96|341.08|0
1648211630000|2022-03-25 12:33:50|343.82|340.94|343.82|340.94|343.88|341|343.82|340.94|0
1648211640000|2022-03-25 12:34:00|343.96|341.08|343.96|341.08|343.96|341.08|343.82|340.94|0
1648211650000|2022-03-25 12:34:10|344.02|341.14|344.09|341.21|344.09|341.21|344.02|341.14|0
1648211660000|2022-03-25 12:34:20|344.23|341.35|344.23|341.35|344.37|341.49|344.23|341.35|0
1648211670000|2022-03-25 12:34:30|344.37|341.49|344.37|341.49|344.37|341.49|344.37|341.49|0
1648211680000|2022-03-25 12:34:40|344.44|341.56|344.65|341.77|344.65|341.77|344.44|341.56|0
1648211690000|2022-03-25 12:34:50|344.51|341.63|344.51|341.63|344.51|341.63|344.51|341.63|0
1648211700000|2022-03-25 12:35:00|344.37|341.49|344.37|341.49|344.37|341.49|344.37|341.49|0
1648211710000|2022-03-25 12:35:10|344.23|341.35|344.37|341.49|344.37|341.49|344.23|341.35|0
1648211720000|2022-03-25 12:35:20|344.51|341.63|344.44|341.56|344.51|341.63|344.37|341.49|0
1648211730000|2022-03-25 12:35:30|344.51|341.63|344.37|341.49|344.51|341.63|344.37|341.49|0
1648211750000|2022-03-25 12:35:50|344.44|341.56|344.37|341.49|344.44|341.56|344.37|341.49|0
1648211780000|2022-03-25 12:36:20|344.3|341.42|344.37|341.49|344.37|341.49|344.3|341.42|0
1648211800000|2022-03-25 12:36:40|344.23|341.35|344.23|341.35|344.23|341.35|344.23|341.35|0
1648211810000|2022-03-25 12:36:50|344.3|341.42|344.23|341.35|344.3|341.42|344.23|341.35|0
1648211820000|2022-03-25 12:37:00|344.09|341.21|343.95|341.07|344.09|341.21|343.95|341.07|0
1648211830000|2022-03-25 12:37:10|343.82|340.94|343.82|340.94|343.95|341.07|343.82|340.94|0
1648211860000|2022-03-25 12:37:40|343.68|340.8|343.68|340.8|343.68|340.8|343.54|340.66|0
1648211870000|2022-03-25 12:37:50|343.54|340.66|343.68|340.8|343.68|340.8|343.54|340.66|0
1648211880000|2022-03-25 12:38:00|343.82|340.94|343.82|340.94|343.88|341|343.82|340.94|0
1648211890000|2022-03-25 12:38:10|343.95|341.07|344.02|341.14|344.02|341.14|343.95|341.07|0
1648211900000|2022-03-25 12:38:20|343.95|341.07|343.95|341.07|343.95|341.07|343.95|341.07|0
1648211910000|2022-03-25 12:38:30|343.82|340.94|343.82|340.94|343.82|340.94|343.82|340.94|0
1648211920000|2022-03-25 12:38:40|343.68|340.8|343.68|340.8|343.68|340.8|343.68|340.8|0
1648211930000|2022-03-25 12:38:50|343.54|340.66|343.54|340.66|343.54|340.66|343.54|340.66|0
1648211940000|2022-03-25 12:39:00|343.68|340.8|343.54|340.66|343.68|340.8|343.54|340.66|0
1648211960000|2022-03-25 12:39:20|343.68|340.8|343.68|340.8|343.68|340.8|343.68|340.8|0
1648211970000|2022-03-25 12:39:30|343.54|340.66|343.54|340.66|343.54|340.66|343.54|340.66|0
1648211980000|2022-03-25 12:39:40|343.4|340.52|343.4|340.52|343.4|340.52|343.4|340.52|0
1648212000000|2022-03-25 12:40:00|342.98|340.1|343.12|340.24|343.12|340.24|342.98|340.1|0
1648212010000|2022-03-25 12:40:10|343.26|340.38|343.4|340.52|343.4|340.52|343.26|340.38|0
1648212020000|2022-03-25 12:40:20|343.54|340.66|343.68|340.8|343.68|340.8|343.54|340.66|0
1648212030000|2022-03-25 12:40:30|343.54|340.66|343.54|340.66|343.54|340.66|343.54|340.66|0
1648212040000|2022-03-25 12:40:40|343.68|340.8|343.68|340.8|343.68|340.8|343.68|340.8|0
1648212050000|2022-03-25 12:40:50|343.81|340.93|343.81|340.93|343.81|340.93|343.81|340.93|0
1648212060000|2022-03-25 12:41:00|343.88|341|343.81|340.93|343.88|341|343.81|340.93|0
1648212070000|2022-03-25 12:41:10|343.95|341.07|343.95|341.07|343.95|341.07|343.95|341.07|0
1648212080000|2022-03-25 12:41:20|343.81|340.93|343.54|340.66|343.81|340.93|343.54|340.66|0
1648212090000|2022-03-25 12:41:30|343.68|340.8|343.68|340.8|343.68|340.8|343.68|340.8|0
1648212100000|2022-03-25 12:41:40|343.54|340.66|343.6|340.72|343.6|340.72|343.54|340.66|0
1648212110000|2022-03-25 12:41:50|343.68|340.8|343.68|340.8|343.68|340.8|343.68|340.8|0
1648212120000|2022-03-25 12:42:00|343.81|340.93|343.81|340.93|343.81|340.93|343.81|340.93|0
1648212130000|2022-03-25 12:42:10|344.09|341.21|344.09|341.21|344.09|341.21|344.09|341.21|0
1648212170000|2022-03-25 12:42:50|344.16|341.28|344.23|341.35|344.23|341.35|344.09|341.21|0
1648212180000|2022-03-25 12:43:00|344.3|341.42|344.23|341.35|344.3|341.42|344.23|341.35|0
1648212190000|2022-03-25 12:43:10|344.37|341.49|344.37|341.49|344.37|341.49|344.37|341.49|0
1648212200000|2022-03-25 12:43:20|344.51|341.63|344.51|341.63|344.51|341.63|344.51|341.63|0
1648212240000|2022-03-25 12:44:00|344.37|341.49|344.51|341.63|344.51|341.63|344.37|341.49|0
1648212260000|2022-03-25 12:44:20|344.57|341.69|344.65|341.77|344.65|341.77|344.57|341.69|0
1648212270000|2022-03-25 12:44:30|344.71|341.83|344.78|341.9|344.78|341.9|344.65|341.77|0
1648212290000|2022-03-25 12:44:50|344.64|341.76|344.78|341.9|344.78|341.9|344.64|341.76|0
1648212300000|2022-03-25 12:45:00|344.85|341.97|344.78|341.9|344.85|341.97|344.78|341.9|0
1648212310000|2022-03-25 12:45:10|344.64|341.76|344.78|341.9|344.78|341.9|344.64|341.76|0
1648212330000|2022-03-25 12:45:30|344.51|341.63|344.51|341.63|344.51|341.63|344.51|341.63|0
1648212340000|2022-03-25 12:45:40|344.64|341.76|344.64|341.76|344.71|341.83|344.64|341.76|0
1648212380000|2022-03-25 12:46:20|344.78|341.9|344.78|341.9|344.78|341.9|344.78|341.9|0
1648212390000|2022-03-25 12:46:30|344.92|342.04|344.92|342.04|344.92|342.04|344.92|342.04|0
1648212410000|2022-03-25 12:46:50|344.78|341.9|344.78|341.9|344.78|341.9|344.78|341.9|0
1648212430000|2022-03-25 12:47:10|344.92|342.04|344.78|341.9|344.92|342.04|344.78|341.9|0
1648212440000|2022-03-25 12:47:20|344.64|341.76|344.78|341.9|344.78|341.9|344.64|341.76|0
1648212480000|2022-03-25 12:48:00|344.92|342.04|344.92|342.04|344.92|342.04|344.92|342.04|0
1648212500000|2022-03-25 12:48:20|344.78|341.9|344.92|342.04|344.92|342.04|344.78|341.9|0
1648212520000|2022-03-25 12:48:40|344.78|341.9|344.92|342.04|344.92|342.04|344.78|341.9|0
1648212530000|2022-03-25 12:48:50|344.78|341.9|344.92|342.04|344.92|342.04|344.78|341.9|0
1648212540000|2022-03-25 12:49:00|344.99|342.11|344.92|342.04|345.06|342.18|344.92|342.04|0
1648212550000|2022-03-25 12:49:10|344.85|341.97|344.78|341.9|344.85|341.97|344.78|341.9|0
1648212560000|2022-03-25 12:49:20|344.64|341.76|344.64|341.76|344.64|341.76|344.64|341.76|0
1648212570000|2022-03-25 12:49:30|344.78|341.9|344.78|341.9|344.78|341.9|344.78|341.9|0
1648212630000|2022-03-25 12:50:30|344.64|341.76|344.64|341.76|344.64|341.76|344.64|341.76|0
1648212660000|2022-03-25 12:51:00|344.78|341.9|344.71|341.83|344.78|341.9|344.71|341.83|0
1648212670000|2022-03-25 12:51:10|344.64|341.76|344.64|341.76|344.64|341.76|344.64|341.76|0
1648212680000|2022-03-25 12:51:20|344.78|341.9|344.78|341.9|344.78|341.9|344.78|341.9|0
1648212690000|2022-03-25 12:51:30|344.64|341.76|344.64|341.76|344.64|341.76|344.64|341.76|0
1648212700000|2022-03-25 12:51:40|344.4|342|344.4|342|344.4|342|344.4|342|0
1648212710000|2022-03-25 12:51:50|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1648212740000|2022-03-25 12:52:20|344.4|342|344.4|342|344.4|342|344.4|342|0
1648212750000|2022-03-25 12:52:30|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1648212840000|2022-03-25 12:54:00|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1648212850000|2022-03-25 12:54:10|344.4|342|344.33|341.93|344.4|342|344.33|341.93|0
1648212860000|2022-03-25 12:54:20|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1648212880000|2022-03-25 12:54:40|344.4|342|344.4|342|344.4|342|344.26|341.86|0
1648212900000|2022-03-25 12:55:00|344.54|342.14|344.4|342|344.54|342.14|344.4|342|0
1648212910000|2022-03-25 12:55:10|344.26|341.86|344.4|342|344.4|342|344.26|341.86|0
1648212930000|2022-03-25 12:55:30|344.47|342.07|344.47|342.07|344.54|342.14|344.47|342.07|0
1648212940000|2022-03-25 12:55:40|344.4|342|344.54|342.14|344.54|342.14|344.4|342|0
1648212950000|2022-03-25 12:55:50|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1648212960000|2022-03-25 12:56:00|344.96|342.56|344.82|342.42|344.96|342.56|344.82|342.42|0
1648213010000|2022-03-25 12:56:50|344.96|342.56|344.96|342.56|344.96|342.56|344.82|342.42|0
1648213020000|2022-03-25 12:57:00|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1648213040000|2022-03-25 12:57:20|344.96|342.56|344.82|342.42|344.96|342.56|344.82|342.42|0
1648213050000|2022-03-25 12:57:30|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1648213060000|2022-03-25 12:57:40|344.82|342.42|344.4|342|344.82|342.42|344.4|342|0
1648213080000|2022-03-25 12:58:00|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1648213100000|2022-03-25 12:58:20|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1648213110000|2022-03-25 12:58:30|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1648213120000|2022-03-25 12:58:40|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1648213150000|2022-03-25 12:59:10|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1648213190000|2022-03-25 12:59:50|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1648213200000|2022-03-25 13:00:00|344.54|342.14|344.54|342.14|344.68|342.28|344.54|342.14|0
1648213210000|2022-03-25 13:00:10|344.26|341.86|344.4|342|344.4|342|344.26|341.86|0
1648213220000|2022-03-25 13:00:20|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1648213230000|2022-03-25 13:00:30|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1648213240000|2022-03-25 13:00:40|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1648213250000|2022-03-25 13:00:50|343.7|341.3|343.7|341.3|343.77|341.37|343.7|341.3|0
1648213260000|2022-03-25 13:01:00|343.57|341.17|343.7|341.3|343.7|341.3|343.57|341.17|0
1648213270000|2022-03-25 13:01:10|343.57|341.17|343.57|341.17|343.7|341.3|343.57|341.17|0
1648213280000|2022-03-25 13:01:20|343.43|341.03|343.57|341.17|343.57|341.17|343.43|341.03|0
1648213290000|2022-03-25 13:01:30|343.43|341.03|343.29|340.89|343.43|341.03|343.29|340.89|0
1648213300000|2022-03-25 13:01:40|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1648213310000|2022-03-25 13:01:50|343.57|341.17|343.15|340.75|343.57|341.17|343.15|340.75|0
1648213320000|2022-03-25 13:02:00|343.29|340.89|343.43|341.03|343.43|341.03|343.29|340.89|0
1648213330000|2022-03-25 13:02:10|343.84|341.44|343.7|341.3|343.84|341.44|343.7|341.3|0
1648213340000|2022-03-25 13:02:20|343.84|341.44|343.84|341.44|343.98|341.58|343.84|341.44|0
1648213350000|2022-03-25 13:02:30|343.7|341.3|343.7|341.3|343.84|341.44|343.7|341.3|0
1648213360000|2022-03-25 13:02:40|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1648213370000|2022-03-25 13:02:50|343.7|341.3|343.7|341.3|343.7|341.3|343.7|341.3|0
1648213410000|2022-03-25 13:03:30|343.56|341.16|343.43|341.03|343.56|341.16|343.43|341.03|0
1648213420000|2022-03-25 13:03:40|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1648213430000|2022-03-25 13:03:50|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1648213440000|2022-03-25 13:04:00|343.56|341.16|343.43|341.03|343.56|341.16|343.43|341.03|0
1648213450000|2022-03-25 13:04:10|343.29|340.89|343.43|341.03|343.43|341.03|343.29|340.89|0
1648213470000|2022-03-25 13:04:30|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1648213480000|2022-03-25 13:04:40|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1648213490000|2022-03-25 13:04:50|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1648213500000|2022-03-25 13:05:00|343.43|341.03|343.29|340.89|343.43|341.03|343.29|340.89|0
1648213510000|2022-03-25 13:05:10|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1648213520000|2022-03-25 13:05:20|343.01|340.61|343.15|340.75|343.15|340.75|343.01|340.61|0
1648213530000|2022-03-25 13:05:30|343.01|340.61|343.15|340.75|343.15|340.75|343.01|340.61|0
1648213540000|2022-03-25 13:05:40|343.01|340.61|343.01|340.61|343.01|340.61|342.87|340.47|0
1648213560000|2022-03-25 13:06:00|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1648213570000|2022-03-25 13:06:10|343.29|340.89|343.15|340.75|343.29|340.89|343.15|340.75|0
1648213580000|2022-03-25 13:06:20|343.01|340.61|343.15|340.75|343.15|340.75|343.01|340.61|0
1648213610000|2022-03-25 13:06:50|343.35|340.95|343.56|341.16|343.56|341.16|343.35|340.95|0
1648213620000|2022-03-25 13:07:00|343.42|341.02|343.56|341.16|343.56|341.16|343.42|341.02|0
1648213630000|2022-03-25 13:07:10|343.84|341.44|343.84|341.44|343.84|341.44|343.7|341.3|0
1648213640000|2022-03-25 13:07:20|343.98|341.58|343.98|341.58|343.98|341.58|343.84|341.44|0
1648213660000|2022-03-25 13:07:40|343.84|341.44|343.7|341.3|343.84|341.44|343.7|341.3|0
1648213680000|2022-03-25 13:08:00|343.84|341.44|343.98|341.58|343.98|341.58|343.84|341.44|0
1648213690000|2022-03-25 13:08:10|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1648213700000|2022-03-25 13:08:20|343.7|341.3|343.7|341.3|343.7|341.3|343.7|341.3|0
1648213710000|2022-03-25 13:08:30|343.84|341.44|343.84|341.44|343.84|341.44|343.7|341.3|0
1648213720000|2022-03-25 13:08:40|343.77|341.37|343.84|341.44|343.84|341.44|343.77|341.37|0
1648213730000|2022-03-25 13:08:50|343.7|341.3|343.7|341.3|343.7|341.3|343.7|341.3|0
1648213740000|2022-03-25 13:09:00|343.56|341.16|343.7|341.3|343.7|341.3|343.56|341.16|0
1648213750000|2022-03-25 13:09:10|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1648213760000|2022-03-25 13:09:20|343.49|341.09|343.42|341.02|343.56|341.16|343.42|341.02|0
1648213790000|2022-03-25 13:09:50|343.15|340.75|343.28|340.88|343.28|340.88|343.15|340.75|0
1648213800000|2022-03-25 13:10:00|343.42|341.02|343.42|341.02|343.42|341.02|343.42|341.02|0
1648213820000|2022-03-25 13:10:20|343.28|340.88|343.15|340.75|343.28|340.88|343.15|340.75|0
1648213830000|2022-03-25 13:10:30|343.01|340.61|343.15|340.75|343.15|340.75|343.01|340.61|0
1648213840000|2022-03-25 13:10:40|343.01|340.61|343.01|340.61|343.07|340.67|343.01|340.61|0
1648213850000|2022-03-25 13:10:50|343.15|340.75|343.01|340.61|343.15|340.75|343.01|340.61|0
1648213860000|2022-03-25 13:11:00|343.15|340.75|343.15|340.75|343.28|340.88|343.01|340.61|0
1648213870000|2022-03-25 13:11:10|343.28|340.88|343.28|340.88|343.28|340.88|343.21|340.81|0
1648213880000|2022-03-25 13:11:20|343.42|341.02|343.15|340.75|343.42|341.02|343.15|340.75|0
1648213890000|2022-03-25 13:11:30|343.01|340.61|343.15|340.75|343.15|340.75|343.01|340.61|0
1648213920000|2022-03-25 13:12:00|343.28|340.88|343.15|340.75|343.28|340.88|343.15|340.75|0
1648213930000|2022-03-25 13:12:10|343.28|340.88|343.28|340.88|343.42|341.02|343.28|340.88|0
1648213940000|2022-03-25 13:12:20|343.56|341.16|343.42|341.02|343.56|341.16|343.42|341.02|0
1648213970000|2022-03-25 13:12:50|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1648213980000|2022-03-25 13:13:00|343.42|341.02|343.56|341.16|343.7|341.3|343.42|341.02|0
1648214000000|2022-03-25 13:13:20|343.42|341.02|343.56|341.16|343.56|341.16|343.42|341.02|0
1648214010000|2022-03-25 13:13:30|343.42|341.02|343.56|341.16|343.56|341.16|343.42|341.02|0
1648214020000|2022-03-25 13:13:40|343.42|341.02|343.56|341.16|343.56|341.16|343.42|341.02|0
1648214030000|2022-03-25 13:13:50|343.49|341.09|343.14|340.74|343.49|341.09|343.14|340.74|0
1648214040000|2022-03-25 13:14:00|343.28|340.88|343.42|341.02|343.42|341.02|343.28|340.88|0
1648214050000|2022-03-25 13:14:10|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1648214060000|2022-03-25 13:14:20|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1648214080000|2022-03-25 13:14:40|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1648214090000|2022-03-25 13:14:50|343.14|340.74|343.21|340.81|343.28|340.88|343.14|340.74|0
1648214100000|2022-03-25 13:15:00|343.14|340.74|343.42|341.02|343.42|341.02|343.14|340.74|0
1648214110000|2022-03-25 13:15:10|343.28|340.88|343.14|340.74|343.42|341.02|343.14|340.74|0
1648214130000|2022-03-25 13:15:30|343.28|340.88|343.14|340.74|343.28|340.88|343.14|340.74|0
1648214140000|2022-03-25 13:15:40|343.28|340.88|343.14|340.74|343.28|340.88|343.14|340.74|0
1648214150000|2022-03-25 13:15:50|343.28|340.88|343.14|340.74|343.28|340.88|343.14|340.74|0
1648214170000|2022-03-25 13:16:10|343.28|340.88|343.14|340.74|343.28|340.88|343.14|340.74|0
1648214180000|2022-03-25 13:16:20|343.28|340.88|342.87|340.47|343.28|340.88|342.87|340.47|0
1648214190000|2022-03-25 13:16:30|343.01|340.61|343.14|340.74|343.14|340.74|343.01|340.61|0
1648214200000|2022-03-25 13:16:40|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1648214230000|2022-03-25 13:17:10|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1648214270000|2022-03-25 13:17:50|343|340.6|342.73|340.33|343|340.6|342.73|340.33|0
1648214280000|2022-03-25 13:18:00|342.87|340.47|343|340.6|343|340.6|342.87|340.47|0
1648214300000|2022-03-25 13:18:20|342.87|340.47|342.87|340.47|342.93|340.53|342.87|340.47|0
1648214310000|2022-03-25 13:18:30|343|340.6|343|340.6|343|340.6|343|340.6|0
1648214320000|2022-03-25 13:18:40|342.93|340.53|342.87|340.47|342.93|340.53|342.87|340.47|0
1648214330000|2022-03-25 13:18:50|342.73|340.33|343|340.6|343|340.6|342.73|340.33|0
1648214350000|2022-03-25 13:19:10|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1648214360000|2022-03-25 13:19:20|343|340.6|343|340.6|343|340.6|343|340.6|0
1648214370000|2022-03-25 13:19:30|342.87|340.47|342.73|340.33|342.87|340.47|342.73|340.33|0
1648214380000|2022-03-25 13:19:40|342.87|340.47|342.79|340.39|342.87|340.47|342.73|340.33|0
1648214390000|2022-03-25 13:19:50|342.87|340.47|343|340.6|343|340.6|342.87|340.47|0
1648214400000|2022-03-25 13:20:00|343.07|340.67|343|340.6|343.14|340.74|343|340.6|0
1648214410000|2022-03-25 13:20:10|342.87|340.47|343|340.6|343|340.6|342.87|340.47|0
1648214420000|2022-03-25 13:20:20|342.73|340.33|342.86|340.46|342.87|340.47|342.73|340.33|0
1648214430000|2022-03-25 13:20:30|342.73|340.33|342.73|340.33|342.86|340.46|342.73|340.33|0
1648214440000|2022-03-25 13:20:40|342.59|340.19|342.59|340.19|342.73|340.33|342.59|340.19|0
1648214450000|2022-03-25 13:20:50|342.65|340.25|342.59|340.19|342.65|340.25|342.59|340.19|0
1648214460000|2022-03-25 13:21:00|342.45|340.05|342.31|339.91|342.45|340.05|342.31|339.91|0
1648214470000|2022-03-25 13:21:10|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1648214480000|2022-03-25 13:21:20|342.31|339.91|342.45|340.05|342.45|340.05|342.31|339.91|0
1648214490000|2022-03-25 13:21:30|342.73|340.33|342.86|340.46|343|340.6|342.73|340.33|0
1648214500000|2022-03-25 13:21:40|342.59|340.19|342.59|340.19|342.73|340.33|342.59|340.19|0
1648214510000|2022-03-25 13:21:50|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1648214520000|2022-03-25 13:22:00|342.31|339.91|342.45|340.05|342.45|340.05|342.31|339.91|0
1648214530000|2022-03-25 13:22:10|342.38|339.98|342.38|339.98|342.45|340.05|342.38|339.98|0
1648214540000|2022-03-25 13:22:20|342.31|339.91|342.17|339.77|342.31|339.91|342.17|339.77|0
1648214550000|2022-03-25 13:22:30|342.03|339.63|341.9|339.5|342.03|339.63|341.9|339.5|0
1648214560000|2022-03-25 13:22:40|342.03|339.63|342.03|339.63|342.03|339.63|341.9|339.5|0
1648214570000|2022-03-25 13:22:50|341.9|339.5|342.03|339.63|342.03|339.63|341.9|339.5|0
1648214580000|2022-03-25 13:23:00|342.45|340.05|342.31|339.91|342.45|340.05|342.31|339.91|0
1648214590000|2022-03-25 13:23:10|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1648214600000|2022-03-25 13:23:20|342.31|339.91|342.17|339.77|342.31|339.91|342.17|339.77|0
1648214610000|2022-03-25 13:23:30|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1648214620000|2022-03-25 13:23:40|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1648214640000|2022-03-25 13:24:00|342.73|340.33|342.86|340.46|342.86|340.46|342.73|340.33|0
1648214650000|2022-03-25 13:24:10|343|340.6|343|340.6|343|340.6|343|340.6|0
1648214660000|2022-03-25 13:24:20|342.86|340.46|342.72|340.32|343|340.6|342.72|340.32|0
1648214670000|2022-03-25 13:24:30|342.59|340.19|342.72|340.32|342.72|340.32|342.59|340.19|0
1648214680000|2022-03-25 13:24:40|342.59|340.19|342.31|339.91|342.59|340.19|342.24|339.84|0
1648214690000|2022-03-25 13:24:50|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1648214700000|2022-03-25 13:25:00|342.03|339.63|342.17|339.77|342.17|339.77|342.03|339.63|0
1648214710000|2022-03-25 13:25:10|342.03|339.63|342.17|339.77|342.17|339.77|342.03|339.63|0
1648214720000|2022-03-25 13:25:20|342.03|339.63|341.89|339.49|342.03|339.63|341.89|339.49|0
1648214730000|2022-03-25 13:25:30|341.76|339.36|341.76|339.36|341.76|339.36|341.76|339.36|0
1648214740000|2022-03-25 13:25:40|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1648214750000|2022-03-25 13:25:50|341.76|339.36|341.62|339.22|341.76|339.36|341.62|339.22|0
1648214760000|2022-03-25 13:26:00|341.76|339.36|341.34|338.94|341.76|339.36|341.34|338.94|0
1648214770000|2022-03-25 13:26:10|341.2|338.8|341.06|338.66|341.2|338.8|341.06|338.66|0
1648214780000|2022-03-25 13:26:20|340.93|338.53|340.51|338.11|340.93|338.53|340.51|338.11|0
1648214790000|2022-03-25 13:26:30|340.37|337.97|340.79|338.39|340.79|338.39|340.37|337.97|0
1648214800000|2022-03-25 13:26:40|340.93|338.53|340.65|338.25|340.93|338.53|340.65|338.25|0
1648214810000|2022-03-25 13:26:50|340.51|338.11|340.79|338.39|340.79|338.39|340.51|338.11|0
1648214820000|2022-03-25 13:27:00|340.72|338.32|340.79|338.39|340.79|338.39|340.72|338.32|0
1648214830000|2022-03-25 13:27:10|340.93|338.53|340.65|338.25|340.93|338.53|340.65|338.25|0
1648214840000|2022-03-25 13:27:20|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1648214850000|2022-03-25 13:27:30|340.65|338.25|341.2|338.8|341.27|338.87|340.65|338.25|0
1648214860000|2022-03-25 13:27:40|341.13|338.73|340.44|338.04|341.13|338.73|340.44|338.04|0
1648214870000|2022-03-25 13:27:50|340.1|337.7|339.96|337.56|340.1|337.7|339.96|337.56|0
1648214880000|2022-03-25 13:28:00|340.1|337.7|339.96|337.56|340.1|337.7|339.96|337.56|0
1648214890000|2022-03-25 13:28:10|340.1|337.7|340.1|337.7|340.1|337.7|339.96|337.56|0
1648214900000|2022-03-25 13:28:20|340.24|337.84|340.24|337.84|340.37|337.97|340.1|337.7|0
1648214910000|2022-03-25 13:28:30|339.96|337.56|339.68|337.28|339.96|337.56|339.68|337.28|0
1648214920000|2022-03-25 13:28:40|339.96|337.56|340.1|337.7|340.24|337.84|339.96|337.56|0
1648214930000|2022-03-25 13:28:50|340.16|337.76|339.96|337.56|340.16|337.76|339.96|337.56|0
1648214940000|2022-03-25 13:29:00|340.03|337.63|339.96|337.56|340.03|337.63|339.96|337.56|0
1648214950000|2022-03-25 13:29:10|340.1|337.7|340.79|338.39|340.79|338.39|340.1|337.7|0
1648214960000|2022-03-25 13:29:20|340.51|338.11|340.65|338.25|340.65|338.25|340.37|337.97|0
1648214970000|2022-03-25 13:29:30|340.79|338.39|340.44|338.04|340.79|338.39|340.37|337.97|0
1648214980000|2022-03-25 13:29:40|340.24|337.84|340.51|338.11|340.51|338.11|340.24|337.84|0
1648214990000|2022-03-25 13:29:50|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1648215000000|2022-03-25 13:30:00|340.03|337.63|340.51|338.11|340.65|338.25|340.03|337.63|0
1648215010000|2022-03-25 13:30:10|339.68|337.28|340.37|337.97|340.51|338.11|339.68|337.28|0
1648215020000|2022-03-25 13:30:20|340.65|338.25|340.51|338.11|340.65|338.25|340.1|337.7|0
1648215030000|2022-03-25 13:30:30|339.68|337.28|339.68|337.28|339.68|337.28|339.55|337.15|0
1648215040000|2022-03-25 13:30:40|339.96|337.56|340.37|337.97|340.79|338.39|339.96|337.56|0
1648215050000|2022-03-25 13:30:50|340.65|338.25|340.79|338.39|340.79|338.39|340.37|337.97|0
1648215060000|2022-03-25 13:31:00|340.1|337.7|340.24|337.84|340.24|337.84|340.1|337.7|0
1648215070000|2022-03-25 13:31:10|339.68|337.28|340.37|337.97|340.37|337.97|339.68|337.28|0
1648215080000|2022-03-25 13:31:20|339.96|337.56|340.1|337.7|340.1|337.7|339.96|337.56|0
1648215090000|2022-03-25 13:31:30|339.96|337.56|340.03|337.63|340.37|337.97|339.96|337.56|0
1648215100000|2022-03-25 13:31:40|340.79|338.39|341.06|338.66|341.06|338.66|340.65|338.25|0
1648215110000|2022-03-25 13:31:50|340.92|338.52|341.2|338.8|341.2|338.8|340.92|338.52|0
1648215120000|2022-03-25 13:32:00|341.34|338.94|340.92|338.52|341.34|338.94|340.92|338.52|0
1648215130000|2022-03-25 13:32:10|341.06|338.66|341.48|339.08|341.48|339.08|341.06|338.66|0
1648215140000|2022-03-25 13:32:20|341.61|339.21|341.48|339.08|341.61|339.21|341.34|338.94|0
1648215150000|2022-03-25 13:32:30|341.75|339.35|341.89|339.49|341.89|339.49|341.61|339.21|0
1648215160000|2022-03-25 13:32:40|342.17|339.77|342.31|339.91|342.31|339.91|342.17|339.77|0
1648215170000|2022-03-25 13:32:50|342.17|339.77|341.75|339.35|342.17|339.77|341.75|339.35|0
1648215180000|2022-03-25 13:33:00|341.34|338.94|340.92|338.52|341.34|338.94|340.51|338.11|0
1648215190000|2022-03-25 13:33:10|341.27|338.87|341.2|338.8|341.27|338.87|340.65|338.25|0
1648215200000|2022-03-25 13:33:20|341.48|339.08|341.48|339.08|341.75|339.35|341.48|339.08|0
1648215210000|2022-03-25 13:33:30|341.61|339.21|342.03|339.63|342.03|339.63|341.61|339.21|0
1648215220000|2022-03-25 13:33:40|342.17|339.77|342.23|339.83|342.31|339.91|342.03|339.63|0
1648215230000|2022-03-25 13:33:50|342.31|339.91|341.75|339.35|342.31|339.91|341.75|339.35|0
1648215240000|2022-03-25 13:34:00|341.34|338.94|341.4|339|341.89|339.49|341.34|338.94|0
1648215250000|2022-03-25 13:34:10|341.13|338.73|341.48|339.08|341.48|339.08|341.13|338.73|0
1648215260000|2022-03-25 13:34:20|341.34|338.94|340.79|338.39|341.34|338.94|340.79|338.39|0
1648215270000|2022-03-25 13:34:30|340.92|338.52|340.65|338.25|340.92|338.52|340.65|338.25|0
1648215280000|2022-03-25 13:34:40|340.79|338.39|340.79|338.39|340.79|338.39|340.65|338.25|0
1648215290000|2022-03-25 13:34:50|340.65|338.25|340.65|338.25|340.65|338.25|340.37|337.97|0
1648215300000|2022-03-25 13:35:00|340.23|337.83|339.96|337.56|340.23|337.83|339.89|337.49|0
1648215310000|2022-03-25 13:35:10|340.23|337.83|339.82|337.42|340.23|337.83|339.82|337.42|0
1648215320000|2022-03-25 13:35:20|339.96|337.56|340.1|337.7|340.79|338.39|339.96|337.56|0
1648215330000|2022-03-25 13:35:30|339.13|336.73|339.13|336.73|339.96|337.56|339.13|336.73|0
1648215340000|2022-03-25 13:35:40|339.27|336.87|339.54|337.14|339.54|337.14|339.27|336.87|0
1648215350000|2022-03-25 13:35:50|339.68|337.28|339.41|337.01|339.68|337.28|339.41|337.01|0
1648215360000|2022-03-25 13:36:00|339.54|337.14|339.54|337.14|339.54|337.14|339.2|336.8|0
1648215370000|2022-03-25 13:36:10|339.27|336.87|339.41|337.01|339.41|337.01|339.27|336.87|0
1648215380000|2022-03-25 13:36:20|338.86|336.46|338.72|336.32|339.13|336.73|338.72|336.32|0
1648215390000|2022-03-25 13:36:30|338.99|336.59|338.44|336.04|338.99|336.59|338.44|336.04|0
1648215400000|2022-03-25 13:36:40|338.58|336.18|339.13|336.73|339.13|336.73|338.58|336.18|0
1648215410000|2022-03-25 13:36:50|338.99|336.59|338.86|336.46|338.99|336.59|338.86|336.46|0
1648215420000|2022-03-25 13:37:00|339.54|337.14|340.51|338.11|340.51|338.11|339.54|337.14|0
1648215430000|2022-03-25 13:37:10|340.16|337.76|340.23|337.83|340.23|337.83|340.09|337.69|0
1648215440000|2022-03-25 13:37:20|339.68|337.28|339.27|336.87|339.82|337.42|339.27|336.87|0
1648215450000|2022-03-25 13:37:30|339.68|337.28|339.27|336.87|339.68|337.28|339.27|336.87|0
1648215460000|2022-03-25 13:37:40|339.41|337.01|338.85|336.45|339.41|337.01|338.85|336.45|0
1648215480000|2022-03-25 13:38:00|338.78|336.38|338.3|335.9|338.78|336.38|338.3|335.9|0
1648215490000|2022-03-25 13:38:10|338.1|335.7|337.89|335.49|338.1|335.7|337.62|335.22|0
1648215500000|2022-03-25 13:38:20|338.03|335.63|338.85|336.45|338.99|336.59|338.03|335.63|0
1648215510000|2022-03-25 13:38:30|338.58|336.18|338.44|336.04|338.78|336.38|338.44|336.04|0
1648215520000|2022-03-25 13:38:40|338.17|335.77|337.96|335.56|338.17|335.77|337.89|335.49|0
1648215530000|2022-03-25 13:38:50|337.75|335.35|338.03|335.63|338.23|335.83|337.75|335.35|0
1648215540000|2022-03-25 13:39:00|337.75|335.35|338.3|335.9|338.3|335.9|337.75|335.35|0
1648215550000|2022-03-25 13:39:10|338.17|335.77|338.99|336.59|338.99|336.59|338.17|335.77|0
1648215560000|2022-03-25 13:39:20|338.85|336.45|338.58|336.18|338.85|336.45|338.3|335.9|0
1648215570000|2022-03-25 13:39:30|338.17|335.77|337.89|335.49|338.17|335.77|337.89|335.49|0
1648215580000|2022-03-25 13:39:40|337.75|335.35|337.62|335.22|337.75|335.35|337.62|335.22|0
1648215590000|2022-03-25 13:39:50|337.48|335.08|337.34|334.94|337.48|335.08|337.34|334.94|0
1648215600000|2022-03-25 13:40:00|337.21|334.81|338.17|335.77|338.17|335.77|337.21|334.81|0
1648215610000|2022-03-25 13:40:10|337.34|334.94|336.66|334.26|337.34|334.94|336.66|334.26|0
1648215620000|2022-03-25 13:40:20|336.38|333.98|336.52|334.12|336.52|334.12|335.97|333.57|0
1648215630000|2022-03-25 13:40:30|336.11|333.71|336.79|334.39|336.79|334.39|336.11|333.71|0
1648215640000|2022-03-25 13:40:40|337.07|334.67|336.79|334.39|337.07|334.67|336.79|334.39|0
1648215650000|2022-03-25 13:40:50|336.66|334.26|336.66|334.26|336.66|334.26|336.58|334.18|0
1648215660000|2022-03-25 13:41:00|336.58|334.18|337.34|334.94|337.34|334.94|336.58|334.18|0
1648215670000|2022-03-25 13:41:10|337.62|335.22|337.62|335.22|338.03|335.63|337.62|335.22|0
1648215680000|2022-03-25 13:41:20|337.75|335.35|338.09|335.69|338.09|335.69|337.75|335.35|0
1648215690000|2022-03-25 13:41:30|338.3|335.9|338.99|336.59|338.99|336.59|338.3|335.9|0
1648215700000|2022-03-25 13:41:40|339.13|336.73|339.4|337|339.4|337|339.13|336.73|0
1648215710000|2022-03-25 13:41:50|338.78|336.38|338.3|335.9|338.78|336.38|338.3|335.9|0
1648215720000|2022-03-25 13:42:00|338.44|336.04|338.3|335.9|338.44|336.04|338.3|335.9|0
1648215730000|2022-03-25 13:42:10|338.44|336.04|338.3|335.9|338.44|336.04|338.3|335.9|0
1648215740000|2022-03-25 13:42:20|338.17|335.77|338.44|336.04|338.58|336.18|338.17|335.77|0
1648215750000|2022-03-25 13:42:30|338.72|336.32|338.72|336.32|338.72|336.32|338.44|336.04|0
1648215760000|2022-03-25 13:42:40|338.3|335.9|338.64|336.24|338.64|336.24|338.3|335.9|0
1648215770000|2022-03-25 13:42:50|338.85|336.45|339.13|336.73|339.13|336.73|338.85|336.45|0
1648215780000|2022-03-25 13:43:00|339.4|337|338.99|336.59|339.4|337|338.72|336.32|0
1648215790000|2022-03-25 13:43:10|339.13|336.73|338.99|336.59|339.13|336.73|338.85|336.45|0
1648215800000|2022-03-25 13:43:20|338.85|336.45|338.85|336.45|338.99|336.59|338.85|336.45|0
1648215810000|2022-03-25 13:43:30|338.71|336.31|338.58|336.18|338.71|336.31|338.44|336.04|0
1648215820000|2022-03-25 13:43:40|338.44|336.04|338.3|335.9|338.44|336.04|338.3|335.9|0
1648215830000|2022-03-25 13:43:50|338.03|335.63|338.03|335.63|338.16|335.76|338.03|335.63|0
1648215840000|2022-03-25 13:44:00|337.89|335.49|338.44|336.04|338.44|336.04|337.75|335.35|0
1648215850000|2022-03-25 13:44:10|338.16|335.76|338.44|336.04|338.44|336.04|338.16|335.76|0
1648215860000|2022-03-25 13:44:20|338.71|336.31|338.58|336.18|338.71|336.31|338.51|336.11|0
1648215870000|2022-03-25 13:44:30|338.44|336.04|338.99|336.59|338.99|336.59|338.44|336.04|0
1648215880000|2022-03-25 13:44:40|339.33|336.93|339.54|337.14|339.68|337.28|339.33|336.93|0
1648215890000|2022-03-25 13:44:50|339.4|337|338.85|336.45|339.4|337|338.85|336.45|0
1648215900000|2022-03-25 13:45:00|339.26|336.86|339.54|337.14|339.68|337.28|339.13|336.73|0
1648215910000|2022-03-25 13:45:10|339.68|337.28|338.85|336.45|339.68|337.28|338.85|336.45|0
1648215920000|2022-03-25 13:45:20|338.3|335.9|337.89|335.49|338.3|335.9|337.89|335.49|0
1648215930000|2022-03-25 13:45:30|337.75|335.35|337.89|335.49|337.89|335.49|337.75|335.35|0
1648215940000|2022-03-25 13:45:40|338.16|335.76|338.16|335.76|338.23|335.83|338.16|335.76|0
1648215950000|2022-03-25 13:45:50|338.09|335.69|337.89|335.49|338.16|335.76|337.89|335.49|0
1648215960000|2022-03-25 13:46:00|338.3|335.9|339.13|336.73|339.13|336.73|338.3|335.9|0
1648215970000|2022-03-25 13:46:10|339.26|336.86|338.99|336.59|339.4|337|338.99|336.59|0
1648215980000|2022-03-25 13:46:20|339.68|337.28|339.82|337.42|339.95|337.55|339.68|337.28|0
1648215990000|2022-03-25 13:46:30|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1648216000000|2022-03-25 13:46:40|340.37|337.97|340.64|338.24|340.64|338.24|340.09|337.69|0
1648216010000|2022-03-25 13:46:50|342.3|339.9|341.33|338.93|342.3|339.9|341.33|338.93|0
1648216020000|2022-03-25 13:47:00|341.19|338.79|341.19|338.79|341.19|338.79|340.78|338.38|0
1648216030000|2022-03-25 13:47:10|341.47|339.07|341.75|339.35|341.75|339.35|341.47|339.07|0
1648216040000|2022-03-25 13:47:20|341.89|339.49|342.3|339.9|342.3|339.9|341.68|339.28|0
1648216050000|2022-03-25 13:47:30|342.16|339.76|341.47|339.07|342.16|339.76|341.33|338.93|0
1648216060000|2022-03-25 13:47:40|341.12|338.72|341.19|338.79|341.33|338.93|341.12|338.72|0
1648216070000|2022-03-25 13:47:50|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1648216080000|2022-03-25 13:48:00|341.75|339.35|341.75|339.35|341.75|339.35|341.47|339.07|0
1648216090000|2022-03-25 13:48:10|341.88|339.48|342.3|339.9|342.3|339.9|341.88|339.48|0
1648216100000|2022-03-25 13:48:20|342.44|340.04|342.44|340.04|342.58|340.18|342.44|340.04|0
1648216110000|2022-03-25 13:48:30|342.58|340.18|342.58|340.18|342.85|340.45|342.58|340.18|0
1648216120000|2022-03-25 13:48:40|342.71|340.31|342.02|339.62|342.71|340.31|342.02|339.62|0
1648216130000|2022-03-25 13:48:50|342.16|339.76|342.09|339.69|342.16|339.76|342.02|339.62|0
1648216140000|2022-03-25 13:49:00|342.02|339.62|342.3|339.9|342.3|339.9|341.75|339.35|0
1648216150000|2022-03-25 13:49:10|342.37|339.97|342.71|340.31|342.71|340.31|342.37|339.97|0
1648216160000|2022-03-25 13:49:20|342.58|340.18|342.71|340.31|342.71|340.31|342.58|340.18|0
1648216170000|2022-03-25 13:49:30|342.02|339.62|341.61|339.21|342.02|339.62|341.61|339.21|0
1648216180000|2022-03-25 13:49:40|341.47|339.07|341.47|339.07|341.47|339.07|341.4|339|0
1648216190000|2022-03-25 13:49:50|341.33|338.93|341.67|339.27|341.67|339.27|341.33|338.93|0
1648216200000|2022-03-25 13:50:00|341.88|339.48|340.36|337.96|341.88|339.48|340.36|337.96|0
1648216210000|2022-03-25 13:50:10|340.57|338.17|340.64|338.24|340.78|338.38|340.57|338.17|0
1648216220000|2022-03-25 13:50:20|340.92|338.52|341.19|338.79|341.19|338.79|340.92|338.52|0
1648216230000|2022-03-25 13:50:30|341.47|339.07|342.02|339.62|342.02|339.62|341.47|339.07|0
1648216240000|2022-03-25 13:50:40|342.37|339.97|342.44|340.04|342.58|340.18|342.37|339.97|0
1648216250000|2022-03-25 13:50:50|342.85|340.45|342.58|340.18|342.85|340.45|342.58|340.18|0
1648216260000|2022-03-25 13:51:00|342.71|340.31|343.06|340.66|343.06|340.66|342.44|340.04|0
1648216270000|2022-03-25 13:51:10|342.99|340.59|342.85|340.45|343.13|340.73|342.85|340.45|0
1648216280000|2022-03-25 13:51:20|342.71|340.31|342.71|340.31|342.85|340.45|342.71|340.31|0
1648216290000|2022-03-25 13:51:30|342.58|340.18|342.3|339.9|342.71|340.31|342.3|339.9|0
1648216300000|2022-03-25 13:51:40|342.16|339.76|342.3|339.9|342.44|340.04|342.16|339.76|0
1648216310000|2022-03-25 13:51:50|342.44|340.04|342.57|340.17|342.57|340.17|342.16|339.76|0
1648216320000|2022-03-25 13:52:00|342.44|340.04|342.3|339.9|342.44|340.04|342.3|339.9|0
1648216330000|2022-03-25 13:52:10|342.02|339.62|341.05|338.65|342.02|339.62|341.05|338.65|0
1648216340000|2022-03-25 13:52:20|341.19|338.79|341.19|338.79|341.61|339.21|341.19|338.79|0
1648216350000|2022-03-25 13:52:30|341.12|338.72|341.05|338.65|341.33|338.93|340.78|338.38|0
1648216360000|2022-03-25 13:52:40|340.92|338.52|341.33|338.93|341.33|338.93|340.92|338.52|0
1648216370000|2022-03-25 13:52:50|341.19|338.79|341.19|338.79|341.33|338.93|341.05|338.65|0
1648216380000|2022-03-25 13:53:00|341.33|338.93|341.88|339.48|341.88|339.48|341.33|338.93|0
1648216390000|2022-03-25 13:53:10|341.74|339.34|341.81|339.41|341.88|339.48|341.74|339.34|0
1648216400000|2022-03-25 13:53:20|341.53|339.13|342.3|339.9|342.3|339.9|341.53|339.13|0
1648216410000|2022-03-25 13:53:30|342.16|339.76|342.02|339.62|342.3|339.9|342.02|339.62|0
1648216420000|2022-03-25 13:53:40|341.53|339.13|341.33|338.93|341.53|339.13|341.33|338.93|0
1648216430000|2022-03-25 13:53:50|341.19|338.79|341.19|338.79|341.47|339.07|341.19|338.79|0
1648216440000|2022-03-25 13:54:00|341.61|339.21|342.16|339.76|342.16|339.76|341.61|339.21|0
1648216450000|2022-03-25 13:54:10|342.44|340.04|342.5|340.1|342.5|340.1|342.3|339.9|0
1648216460000|2022-03-25 13:54:20|342.57|340.17|342.57|340.17|342.57|340.17|342.44|340.04|0
1648216470000|2022-03-25 13:54:30|342.36|339.96|342.57|340.17|342.78|340.38|342.36|339.96|0
1648216480000|2022-03-25 13:54:40|342.71|340.31|342.3|339.9|342.71|340.31|342.3|339.9|0
1648216490000|2022-03-25 13:54:50|342.5|340.1|342.3|339.9|342.5|340.1|342.3|339.9|0
1648216500000|2022-03-25 13:55:00|342.57|340.17|342.71|340.31|342.71|340.31|342.44|340.04|0
1648216510000|2022-03-25 13:55:10|342.57|340.17|341.61|339.21|342.57|340.17|341.61|339.21|0
1648216520000|2022-03-25 13:55:20|341.74|339.34|341.74|339.34|341.88|339.48|341.61|339.21|0
1648216530000|2022-03-25 13:55:30|341.33|338.93|340.64|338.24|341.33|338.93|340.64|338.24|0
1648216540000|2022-03-25 13:55:40|340.36|337.96|340.78|338.38|340.78|338.38|340.36|337.96|0
1648216550000|2022-03-25 13:55:50|340.91|338.51|340.5|338.1|340.91|338.51|340.5|338.1|0
1648216560000|2022-03-25 13:56:00|340.43|338.03|340.64|338.24|340.64|338.24|339.81|337.41|0
1648216570000|2022-03-25 13:56:10|340.78|338.38|340.78|338.38|340.78|338.38|340.64|338.24|0
1648216580000|2022-03-25 13:56:20|340.57|338.17|340.64|338.24|340.64|338.24|340.57|338.17|0
1648216590000|2022-03-25 13:56:30|340.91|338.51|340.78|338.38|340.91|338.51|340.78|338.38|0
1648216600000|2022-03-25 13:56:40|340.36|337.96|340.5|338.1|340.5|338.1|340.09|337.69|0
1648216610000|2022-03-25 13:56:50|340.64|338.24|340.22|337.82|340.64|338.24|340.22|337.82|0
1648216620000|2022-03-25 13:57:00|340.09|337.69|339.81|337.41|340.09|337.69|339.81|337.41|0
1648216630000|2022-03-25 13:57:10|340.22|337.82|339.81|337.41|340.22|337.82|339.81|337.41|0
1648216640000|2022-03-25 13:57:20|339.4|337|339.26|336.86|339.4|337|338.98|336.58|0
1648216650000|2022-03-25 13:57:30|338.98|336.58|339.26|336.86|339.26|336.86|338.98|336.58|0
1648216660000|2022-03-25 13:57:40|339.12|336.72|338.85|336.45|339.12|336.72|338.85|336.45|0
1648216670000|2022-03-25 13:57:50|338.57|336.17|338.43|336.03|338.57|336.17|338.43|336.03|0
1648216680000|2022-03-25 13:58:00|338.57|336.17|338.02|335.62|338.57|336.17|338.02|335.62|0
1648216690000|2022-03-25 13:58:10|338.16|335.76|338.02|335.62|338.16|335.76|337.95|335.55|0
1648216700000|2022-03-25 13:58:20|338.16|335.76|338.02|335.62|338.16|335.76|337.88|335.48|0
1648216710000|2022-03-25 13:58:30|338.3|335.9|338.71|336.31|338.71|336.31|338.16|335.76|0
1648216720000|2022-03-25 13:58:40|338.57|336.17|338.71|336.31|338.85|336.45|338.57|336.17|0
1648216730000|2022-03-25 13:58:50|338.57|336.17|338.57|336.17|338.57|336.17|338.43|336.03|0
1648216740000|2022-03-25 13:59:00|338.98|336.58|339.12|336.72|339.12|336.72|338.85|336.45|0
1648216750000|2022-03-25 13:59:10|338.98|336.58|339.4|337|339.4|337|338.98|336.58|0
1648216760000|2022-03-25 13:59:20|339.53|337.13|339.12|336.72|339.53|337.13|339.12|336.72|0
1648216770000|2022-03-25 13:59:30|338.98|336.58|338.85|336.45|338.98|336.58|338.85|336.45|0
1648216780000|2022-03-25 13:59:40|338.71|336.31|338.85|336.45|338.85|336.45|338.71|336.31|0
1648216790000|2022-03-25 13:59:50|338.77|336.37|338.98|336.58|338.98|336.58|338.71|336.31|0
1648216800000|2022-03-25 14:00:00|339.19|336.79|338.98|336.58|339.4|337|338.98|336.58|0
1648216810000|2022-03-25 14:00:10|339.46|337.06|339.12|336.72|339.46|337.06|339.12|336.72|0
1648216820000|2022-03-25 14:00:20|339.26|336.86|339.26|336.86|339.26|336.86|338.85|336.45|0
1648216830000|2022-03-25 14:00:30|339.12|336.72|338.02|335.62|339.12|336.72|338.02|335.62|0
1648216840000|2022-03-25 14:00:40|338.43|336.03|338.16|335.76|338.43|336.03|337.95|335.55|0
1648216850000|2022-03-25 14:00:50|338.43|336.03|338.57|336.17|338.57|336.17|338.36|335.96|0
1648216860000|2022-03-25 14:01:00|338.71|336.31|338.57|336.17|339.12|336.72|338.57|336.17|0
1648216870000|2022-03-25 14:01:10|338.71|336.31|338.85|336.45|339.12|336.72|338.71|336.31|0
1648216880000|2022-03-25 14:01:20|338.71|336.31|338.91|336.51|339.05|336.65|338.71|336.31|0
1648216890000|2022-03-25 14:01:30|338.84|336.44|338.57|336.17|338.84|336.44|338.57|336.17|0
1648216900000|2022-03-25 14:01:40|338.5|336.1|338.91|336.51|338.91|336.51|338.43|336.03|0
1648216910000|2022-03-25 14:01:50|338.57|336.17|338.43|336.03|338.57|336.17|338.43|336.03|0
1648216920000|2022-03-25 14:02:00|338.84|336.44|338.71|336.31|338.84|336.44|338.71|336.31|0
1648216930000|2022-03-25 14:02:10|338.16|335.76|338.29|335.89|338.36|335.96|338.16|335.76|0
1648216940000|2022-03-25 14:02:20|338.57|336.17|338.57|336.17|338.57|336.17|338.43|336.03|0
1648216950000|2022-03-25 14:02:30|338.84|336.44|338.16|335.76|338.84|336.44|338.16|335.76|0
1648216960000|2022-03-25 14:02:40|337.47|335.07|337.61|335.21|337.74|335.34|337.47|335.07|0
1648216970000|2022-03-25 14:02:50|337.54|335.14|337.88|335.48|337.88|335.48|337.54|335.14|0
1648216980000|2022-03-25 14:03:00|337.47|335.07|337.88|335.48|337.88|335.48|337.47|335.07|0
1648216990000|2022-03-25 14:03:10|337.61|335.21|337.12|334.72|337.61|335.21|337.12|334.72|0
1648217000000|2022-03-25 14:03:20|337.06|334.66|337.06|334.66|337.06|334.66|336.92|334.52|0
1648217010000|2022-03-25 14:03:30|337.33|334.93|337.2|334.8|337.47|335.07|337.2|334.8|0
1648217020000|2022-03-25 14:03:40|336.92|334.52|337.06|334.66|337.2|334.8|336.92|334.52|0
1648217030000|2022-03-25 14:03:50|337.2|334.8|337.33|334.93|337.33|334.93|337.2|334.8|0
1648217040000|2022-03-25 14:04:00|337.47|335.07|337.61|335.21|338.02|335.62|337.33|334.93|0
1648217050000|2022-03-25 14:04:10|337.88|335.48|338.02|335.62|338.02|335.62|337.88|335.48|0
1648217060000|2022-03-25 14:04:20|337.88|335.48|338.29|335.89|338.29|335.89|337.88|335.48|0
1648217070000|2022-03-25 14:04:30|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1648217080000|2022-03-25 14:04:40|338.29|335.89|338.43|336.03|338.84|336.44|338.29|335.89|0
1648217090000|2022-03-25 14:04:50|338.29|335.89|338.63|336.23|338.71|336.31|338.29|335.89|0
1648217100000|2022-03-25 14:05:00|338.71|336.31|338.84|336.44|338.84|336.44|338.71|336.31|0
1648217110000|2022-03-25 14:05:10|338.98|336.58|338.91|336.51|338.98|336.58|338.71|336.31|0
1648217120000|2022-03-25 14:05:20|338.29|335.89|338.16|335.76|338.43|336.03|338.16|335.76|0
1648217130000|2022-03-25 14:05:30|338.02|335.62|338.16|335.76|338.16|335.76|338.02|335.62|0
1648217140000|2022-03-25 14:05:40|338.29|335.89|338.57|336.17|338.57|336.17|338.29|335.89|0
1648217150000|2022-03-25 14:05:50|338.43|336.03|338.84|336.44|339.26|336.86|338.43|336.03|0
1648217160000|2022-03-25 14:06:00|339.05|336.65|339.12|336.72|339.12|336.72|338.71|336.31|0
1648217170000|2022-03-25 14:06:10|338.98|336.58|339.12|336.72|339.12|336.72|338.84|336.44|0
1648217180000|2022-03-25 14:06:20|339.26|336.86|339.39|336.99|339.53|337.13|339.26|336.86|0
1648217190000|2022-03-25 14:06:30|339.53|337.13|339.12|336.72|339.53|337.13|339.12|336.72|0
1648217200000|2022-03-25 14:06:40|339.26|336.86|339.53|337.13|339.53|337.13|339.26|336.86|0
1648217210000|2022-03-25 14:06:50|338.98|336.58|338.57|336.17|338.98|336.58|338.57|336.17|0
1648217220000|2022-03-25 14:07:00|338.29|335.89|338.15|335.75|338.29|335.89|338.02|335.62|0
1648217230000|2022-03-25 14:07:10|338.02|335.62|338.15|335.75|338.15|335.75|337.88|335.48|0
1648217240000|2022-03-25 14:07:20|338.29|335.89|338.7|336.3|338.7|336.3|338.29|335.89|0
1648217250000|2022-03-25 14:07:30|338.84|336.44|338.84|336.44|338.84|336.44|338.7|336.3|0
1648217260000|2022-03-25 14:07:40|338.7|336.3|338.29|335.89|338.7|336.3|338.29|335.89|0
1648217270000|2022-03-25 14:07:50|338.43|336.03|338.84|336.44|338.84|336.44|338.43|336.03|0
1648217280000|2022-03-25 14:08:00|338.98|336.58|338.29|335.89|338.98|336.58|338.29|335.89|0
1648217290000|2022-03-25 14:08:10|338.43|336.03|339.12|336.72|339.12|336.72|338.43|336.03|0
1648217300000|2022-03-25 14:08:20|339.25|336.85|339.67|337.27|339.81|337.41|339.25|336.85|0
1648217310000|2022-03-25 14:08:30|339.81|337.41|340.01|337.61|340.08|337.68|339.81|337.41|0
1648217320000|2022-03-25 14:08:40|339.94|337.54|340.08|337.68|340.08|337.68|339.81|337.41|0
1648217330000|2022-03-25 14:08:50|340.22|337.82|340.5|338.1|340.63|338.23|340.22|337.82|0
1648217340000|2022-03-25 14:09:00|340.63|338.23|340.91|338.51|340.91|338.51|340.63|338.23|0
1648217350000|2022-03-25 14:09:10|340.22|337.82|340.49|338.09|340.63|338.23|340.22|337.82|0
1648217360000|2022-03-25 14:09:20|340.63|338.23|340.91|338.51|341.05|338.65|340.63|338.23|0
1648217370000|2022-03-25 14:09:30|340.77|338.37|340.7|338.3|340.77|338.37|340.63|338.23|0
1648217380000|2022-03-25 14:09:40|340.63|338.23|340.63|338.23|340.63|338.23|340.49|338.09|0
1648217390000|2022-03-25 14:09:50|340.49|338.09|340.77|338.37|340.77|338.37|340.49|338.09|0
1648217400000|2022-03-25 14:10:00|340.63|338.23|340.77|338.37|341.05|338.65|340.49|338.09|0
1648217410000|2022-03-25 14:10:10|340.49|338.09|340.36|337.96|340.49|338.09|340.36|337.96|0
1648217420000|2022-03-25 14:10:20|340.7|338.3|340.77|338.37|340.77|338.37|340.49|338.09|0
1648217430000|2022-03-25 14:10:30|340.36|337.96|340.63|338.23|340.63|338.23|340.15|337.75|0
1648217440000|2022-03-25 14:10:40|340.77|338.37|341.74|339.34|341.74|339.34|340.77|338.37|0
1648217450000|2022-03-25 14:10:50|342.01|339.61|341.46|339.06|342.01|339.61|341.46|339.06|0
1648217460000|2022-03-25 14:11:00|341.18|338.78|340.91|338.51|341.18|338.78|340.91|338.51|0
1648217470000|2022-03-25 14:11:10|341.18|338.78|341.05|338.65|341.18|338.78|341.05|338.65|0
1648217480000|2022-03-25 14:11:20|341.18|338.78|341.6|339.2|341.74|339.34|341.18|338.78|0
1648217490000|2022-03-25 14:11:30|341.32|338.92|341.6|339.2|341.6|339.2|341.32|338.92|0
1648217500000|2022-03-25 14:11:40|341.46|339.06|341.74|339.34|341.74|339.34|341.46|339.06|0
1648217510000|2022-03-25 14:11:50|341.6|339.2|341.74|339.34|341.87|339.47|341.6|339.2|0
1648217520000|2022-03-25 14:12:00|342.15|339.75|342.01|339.61|342.15|339.75|341.74|339.34|0
1648217530000|2022-03-25 14:12:10|342.15|339.75|341.32|338.92|342.15|339.75|341.32|338.92|0
1648217540000|2022-03-25 14:12:20|341.46|339.06|341.18|338.78|341.46|339.06|341.05|338.65|0
1648217550000|2022-03-25 14:12:30|341.05|338.65|340.63|338.23|341.05|338.65|340.63|338.23|0
1648217560000|2022-03-25 14:12:40|340.77|338.37|341.05|338.65|341.05|338.65|340.63|338.23|0
1648217570000|2022-03-25 14:12:50|340.91|338.51|340.77|338.37|340.91|338.51|340.77|338.37|0
1648217580000|2022-03-25 14:13:00|340.63|338.23|340.36|337.96|340.63|338.23|340.36|337.96|0
1648217590000|2022-03-25 14:13:10|340.63|338.23|340.91|338.51|340.91|338.51|340.63|338.23|0
1648217600000|2022-03-25 14:13:20|340.63|338.23|341.18|338.78|341.18|338.78|340.63|338.23|0
1648217610000|2022-03-25 14:13:30|341.32|338.92|340.77|338.37|341.32|338.92|340.77|338.37|0
1648217620000|2022-03-25 14:13:40|341.05|338.65|341.18|338.78|341.32|338.92|341.05|338.65|0
1648217630000|2022-03-25 14:13:50|341.53|339.13|341.46|339.06|341.6|339.2|341.46|339.06|0
1648217640000|2022-03-25 14:14:00|341.74|339.34|341.66|339.26|341.74|339.34|341.6|339.2|0
1648217650000|2022-03-25 14:14:10|341.74|339.34|341.74|339.34|341.74|339.34|341.6|339.2|0
1648217660000|2022-03-25 14:14:20|341.46|339.06|341.18|338.78|341.46|339.06|341.18|338.78|0
1648217670000|2022-03-25 14:14:30|341.04|338.64|341.32|338.92|341.32|338.92|341.04|338.64|0
1648217680000|2022-03-25 14:14:40|341.04|338.64|340.77|338.37|341.11|338.71|340.77|338.37|0
1648217690000|2022-03-25 14:14:50|340.91|338.51|340.35|337.95|340.91|338.51|340.35|337.95|0
1648217700000|2022-03-25 14:15:00|339.94|337.54|340.35|337.95|340.35|337.95|339.94|337.54|0
1648217710000|2022-03-25 14:15:10|340.08|337.68|339.8|337.4|340.08|337.68|339.8|337.4|0
1648217720000|2022-03-25 14:15:20|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1648217730000|2022-03-25 14:15:30|339.39|336.99|340.08|337.68|340.22|337.82|339.39|336.99|0
1648217740000|2022-03-25 14:15:40|340.22|337.82|340.22|337.82|340.22|337.82|340.08|337.68|0
1648217750000|2022-03-25 14:15:50|340.08|337.68|340.08|337.68|340.08|337.68|339.94|337.54|0
1648217760000|2022-03-25 14:16:00|340.22|337.82|340.22|337.82|340.22|337.82|340.01|337.61|0
1648217770000|2022-03-25 14:16:10|340.35|337.95|340.7|338.3|340.7|338.3|340.22|337.82|0
1648217780000|2022-03-25 14:16:20|340.49|338.09|340.22|337.82|340.49|338.09|340.22|337.82|0
1648217790000|2022-03-25 14:16:30|340.49|338.09|340.77|338.37|340.77|338.37|340.49|338.09|0
1648217800000|2022-03-25 14:16:40|340.91|338.51|340.63|338.23|340.91|338.51|340.63|338.23|0
1648217810000|2022-03-25 14:16:50|340.77|338.37|341.04|338.64|341.04|338.64|340.77|338.37|0
1648217820000|2022-03-25 14:17:00|341.18|338.78|341.32|338.92|341.32|338.92|340.77|338.37|0
1648217830000|2022-03-25 14:17:10|341.46|339.06|341.11|338.71|341.46|339.06|341.04|338.64|0
1648217840000|2022-03-25 14:17:20|340.77|338.37|340.77|338.37|340.91|338.51|340.77|338.37|0
1648217850000|2022-03-25 14:17:30|341.04|338.64|340.56|338.16|341.04|338.64|340.56|338.16|0
1648217860000|2022-03-25 14:17:40|340.49|338.09|340.22|337.82|340.49|338.09|340.22|337.82|0
1648217870000|2022-03-25 14:17:50|340.08|337.68|340.22|337.82|340.35|337.95|340.08|337.68|0
1648217880000|2022-03-25 14:18:00|340.14|337.74|339.94|337.54|340.14|337.74|339.8|337.4|0
1648217890000|2022-03-25 14:18:10|340.22|337.82|340.22|337.82|340.35|337.95|340.08|337.68|0
1648217900000|2022-03-25 14:18:20|340.35|337.95|341.04|338.64|341.04|338.64|340.35|337.95|0
1648217910000|2022-03-25 14:18:30|341.11|338.71|341.18|338.78|341.18|338.78|341.04|338.64|0
1648217920000|2022-03-25 14:18:40|341.32|338.92|341.18|338.78|341.32|338.92|341.18|338.78|0
1648217930000|2022-03-25 14:18:50|341.04|338.64|341.18|338.78|341.18|338.78|340.9|338.5|0
1648217940000|2022-03-25 14:19:00|341.46|339.06|341.6|339.2|341.6|339.2|341.32|338.92|0
1648217950000|2022-03-25 14:19:10|342.01|339.61|342.49|340.09|342.49|340.09|342.01|339.61|0
1648217960000|2022-03-25 14:19:20|342.56|340.16|342.98|340.58|342.98|340.58|342.56|340.16|0
1648217970000|2022-03-25 14:19:30|342.42|340.02|342.7|340.3|342.84|340.44|342.42|340.02|0
1648217980000|2022-03-25 14:19:40|342.84|340.44|342.98|340.58|342.98|340.58|342.7|340.3|0
1648217990000|2022-03-25 14:19:50|342.84|340.44|342.7|340.3|342.84|340.44|342.7|340.3|0
1648218000000|2022-03-25 14:20:00|342.84|340.44|343.12|340.72|343.12|340.72|342.84|340.44|0
1648218010000|2022-03-25 14:20:10|343.26|340.86|343.26|340.86|343.39|340.99|343.26|340.86|0
1648218020000|2022-03-25 14:20:20|342.98|340.58|342.98|340.58|342.98|340.58|342.7|340.3|0
1648218030000|2022-03-25 14:20:30|342.7|340.3|342.84|340.44|342.84|340.44|342.56|340.16|0
1648218040000|2022-03-25 14:20:40|342.98|340.58|343.12|340.72|343.12|340.72|342.98|340.58|0
1648218050000|2022-03-25 14:20:50|342.98|340.58|342.98|340.58|342.98|340.58|342.84|340.44|0
1648218060000|2022-03-25 14:21:00|343.53|341.13|343.18|340.78|343.53|341.13|342.98|340.58|0
1648218070000|2022-03-25 14:21:10|343.26|340.86|343.26|340.86|343.53|341.13|343.26|340.86|0
1648218080000|2022-03-25 14:21:20|343.39|340.99|343.81|341.41|343.81|341.41|343.39|340.99|0
1648218090000|2022-03-25 14:21:30|344.09|341.69|344.78|342.38|344.78|342.38|344.09|341.69|0
1648218100000|2022-03-25 14:21:40|344.64|342.24|344.78|342.38|344.78|342.38|344.64|342.24|0
1648218110000|2022-03-25 14:21:50|344.92|342.52|344.36|341.96|344.92|342.52|344.36|341.96|0
1648218120000|2022-03-25 14:22:00|344.5|342.1|344.23|341.83|344.5|342.1|344.15|341.75|0
1648218130000|2022-03-25 14:22:10|344.5|342.1|344.64|342.24|344.64|342.24|344.36|341.96|0
1648218140000|2022-03-25 14:22:20|344.78|342.38|346.17|343.77|346.17|343.77|344.78|342.38|0
1648218150000|2022-03-25 14:22:30|346.31|343.91|345.89|343.49|346.45|344.05|345.89|343.49|0
1648218160000|2022-03-25 14:22:40|346.17|343.77|346.17|343.77|346.17|343.77|346.03|343.63|0
1648218170000|2022-03-25 14:22:50|346.03|343.63|346.17|343.77|346.31|343.91|346.03|343.63|0
1648218180000|2022-03-25 14:23:00|346.24|343.84|346.17|343.77|346.24|343.84|345.89|343.49|0
1648218190000|2022-03-25 14:23:10|344.36|341.96|344.36|341.96|344.36|341.96|344.22|341.82|0
1648218200000|2022-03-25 14:23:20|344.22|341.82|344.22|341.82|344.36|341.96|344.22|341.82|0
1648218210000|2022-03-25 14:23:30|344.08|341.68|344.22|341.82|344.22|341.82|344.08|341.68|0
1648218220000|2022-03-25 14:23:40|344.08|341.68|344.22|341.82|344.22|341.82|344.08|341.68|0
1648218230000|2022-03-25 14:23:50|344.36|341.96|344.64|342.24|344.64|342.24|344.36|341.96|0
1648218240000|2022-03-25 14:24:00|345.06|342.66|345.89|343.49|345.89|343.49|345.06|342.66|0
1648218250000|2022-03-25 14:24:10|346.17|343.77|344.78|342.38|346.17|343.77|344.36|341.96|0
1648218260000|2022-03-25 14:24:20|345.82|343.42|344.99|342.59|346.03|343.63|344.99|342.59|0
1648218270000|2022-03-25 14:24:30|344.85|342.45|345.27|342.87|345.27|342.87|344.85|342.45|0
1648218280000|2022-03-25 14:24:40|345.13|342.73|344.91|342.51|345.13|342.73|344.85|342.45|0
1648218290000|2022-03-25 14:24:50|345.41|343.01|345.54|343.14|345.54|343.14|345.19|342.79|0
1648218300000|2022-03-25 14:25:00|345.41|343.01|345.54|343.14|345.54|343.14|345.41|343.01|0
1648218310000|2022-03-25 14:25:10|345|342.6|344.72|342.32|345|342.6|344.72|342.32|0
1648218320000|2022-03-25 14:25:20|344.59|342.19|344.59|342.19|344.59|342.19|344.45|342.05|0
1648218330000|2022-03-25 14:25:30|344.31|341.91|344.17|341.77|344.31|341.91|344.17|341.77|0
1648218340000|2022-03-25 14:25:40|343.89|341.49|343.75|341.35|344.03|341.63|343.75|341.35|0
1648218350000|2022-03-25 14:25:50|343.54|341.14|343.47|341.07|343.61|341.21|343.47|341.07|0
1648218360000|2022-03-25 14:26:00|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1648218370000|2022-03-25 14:26:10|343.19|340.79|343.33|340.93|343.61|341.21|343.19|340.79|0
1648218380000|2022-03-25 14:26:20|343.61|341.21|343.47|341.07|343.61|341.21|343.47|341.07|0
1648218390000|2022-03-25 14:26:30|343.75|341.35|343.61|341.21|343.75|341.35|343.61|341.21|0
1648218400000|2022-03-25 14:26:40|343.75|341.35|344.03|341.63|344.17|341.77|343.75|341.35|0
1648218420000|2022-03-25 14:27:00|343.89|341.49|344.45|342.05|344.45|342.05|343.89|341.49|0
1648218430000|2022-03-25 14:27:10|344.58|342.18|343.89|341.49|344.58|342.18|343.89|341.49|0
1648218440000|2022-03-25 14:27:20|344.31|341.91|343.89|341.49|344.31|341.91|343.89|341.49|0
1648218450000|2022-03-25 14:27:30|344.03|341.63|343.75|341.35|344.03|341.63|343.75|341.35|0
1648218460000|2022-03-25 14:27:40|343.61|341.21|343.89|341.49|343.89|341.49|343.47|341.07|0
1648218470000|2022-03-25 14:27:50|344.09|341.69|344.17|341.77|344.17|341.77|344.09|341.69|0
1648218480000|2022-03-25 14:28:00|344.31|341.91|344.03|341.63|344.31|341.91|344.03|341.63|0
1648218490000|2022-03-25 14:28:10|343.89|341.49|343.89|341.49|344.17|341.77|343.89|341.49|0
1648218500000|2022-03-25 14:28:20|343.82|341.42|343.33|340.93|343.82|341.42|343.33|340.93|0
1648218510000|2022-03-25 14:28:30|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1648218520000|2022-03-25 14:28:40|343.61|341.21|343.47|341.07|343.61|341.21|343.47|341.07|0
1648218530000|2022-03-25 14:28:50|343.33|340.93|343.05|340.65|343.33|340.93|343.05|340.65|0
1648218540000|2022-03-25 14:29:00|343.12|340.72|343.33|340.93|343.33|340.93|343.12|340.72|0
1648218550000|2022-03-25 14:29:10|343.47|341.07|343.47|341.07|343.47|341.07|343.33|340.93|0
1648218560000|2022-03-25 14:29:20|343.33|340.93|343.19|340.79|343.33|340.93|343.19|340.79|0
1648218570000|2022-03-25 14:29:30|343.12|340.72|343.05|340.65|343.12|340.72|343.05|340.65|0
1648218580000|2022-03-25 14:29:40|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1648218590000|2022-03-25 14:29:50|343.05|340.65|343.05|340.65|343.19|340.79|343.05|340.65|0
1648218600000|2022-03-25 14:30:00|343.19|340.79|343.75|341.35|343.75|341.35|343.05|340.65|0
1648218610000|2022-03-25 14:30:10|343.61|341.21|343.19|340.79|343.61|341.21|343.19|340.79|0
1648218620000|2022-03-25 14:30:20|343.33|340.93|343.61|341.21|343.61|341.21|343.33|340.93|0
1648218630000|2022-03-25 14:30:30|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1648218640000|2022-03-25 14:30:40|343.61|341.21|343.4|341|343.61|341.21|343.33|340.93|0
1648218650000|2022-03-25 14:30:50|343.47|341.07|343.47|341.07|343.47|341.07|343.19|340.79|0
1648218660000|2022-03-25 14:31:00|343.61|341.21|343.75|341.35|343.89|341.49|343.61|341.21|0
1648218670000|2022-03-25 14:31:10|343.33|340.93|343.33|340.93|343.47|341.07|343.33|340.93|0
1648218680000|2022-03-25 14:31:20|343.19|340.79|343.19|340.79|343.33|340.93|343.19|340.79|0
1648218690000|2022-03-25 14:31:30|343.33|340.93|343.47|341.07|343.47|341.07|343.33|340.93|0
1648218700000|2022-03-25 14:31:40|343.54|341.14|343.61|341.21|343.61|341.21|343.47|341.07|0
1648218710000|2022-03-25 14:31:50|343.75|341.35|344.03|341.63|344.03|341.63|343.75|341.35|0
1648218720000|2022-03-25 14:32:00|344.16|341.76|344.03|341.63|344.16|341.76|343.75|341.35|0
1648218730000|2022-03-25 14:32:10|343.89|341.49|343.89|341.49|343.95|341.55|343.75|341.35|0
1648218740000|2022-03-25 14:32:20|344.03|341.63|343.89|341.49|344.03|341.63|343.89|341.49|0
1648218750000|2022-03-25 14:32:30|344.03|341.63|344.03|341.63|344.16|341.76|344.03|341.63|0
1648218760000|2022-03-25 14:32:40|343.89|341.49|343.81|341.41|343.89|341.49|343.75|341.35|0
1648218770000|2022-03-25 14:32:50|344.03|341.63|344.16|341.76|344.16|341.76|344.03|341.63|0
1648218780000|2022-03-25 14:33:00|344.44|342.04|344.16|341.76|344.44|342.04|344.03|341.63|0
1648218790000|2022-03-25 14:33:10|343.89|341.49|343.89|341.49|343.89|341.49|343.75|341.35|0
1648218800000|2022-03-25 14:33:20|344.02|341.62|344.3|341.9|344.3|341.9|344.02|341.62|0
1648218810000|2022-03-25 14:33:30|344.58|342.18|345|342.6|345|342.6|344.58|342.18|0
1648218820000|2022-03-25 14:33:40|344.93|342.53|344.44|342.04|345|342.6|344.44|342.04|0
1648218830000|2022-03-25 14:33:50|344.72|342.32|344.72|342.32|344.72|342.32|344.58|342.18|0
1648218840000|2022-03-25 14:34:00|344.58|342.18|344.72|342.32|344.72|342.32|344.58|342.18|0
1648218850000|2022-03-25 14:34:10|344.86|342.46|344.93|342.53|345|342.6|344.86|342.46|0
1648218860000|2022-03-25 14:34:20|345.14|342.74|345.14|342.74|345.14|342.74|345|342.6|0
1648218870000|2022-03-25 14:34:30|345.28|342.88|345.42|343.02|345.42|343.02|345.14|342.74|0
1648218880000|2022-03-25 14:34:40|345.56|343.16|345.49|343.09|345.56|343.16|345.42|343.02|0
1648218890000|2022-03-25 14:34:50|345.56|343.16|345.84|343.44|345.84|343.44|345.56|343.16|0
1648218900000|2022-03-25 14:35:00|346.12|343.72|346.81|344.41|346.95|344.55|346.12|343.72|0
1648218910000|2022-03-25 14:35:10|346.68|344.28|346.68|344.28|346.68|344.28|346.54|344.14|0
1648218920000|2022-03-25 14:35:20|346.81|344.41|347.23|344.83|347.23|344.83|346.81|344.41|0
1648218930000|2022-03-25 14:35:30|347.09|344.69|347.09|344.69|347.09|344.69|346.81|344.41|0
1648218940000|2022-03-25 14:35:40|347.02|344.62|346.95|344.55|347.09|344.69|346.95|344.55|0
1648218950000|2022-03-25 14:35:50|347.09|344.69|346.95|344.55|347.09|344.69|346.81|344.41|0
1648218960000|2022-03-25 14:36:00|347.09|344.69|346.95|344.55|347.09|344.69|346.81|344.41|0
1648218970000|2022-03-25 14:36:10|346.81|344.41|347.09|344.69|347.23|344.83|346.81|344.41|0
1648218980000|2022-03-25 14:36:20|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1648218990000|2022-03-25 14:36:30|347.37|344.97|347.09|344.69|347.37|344.97|347.09|344.69|0
1648219000000|2022-03-25 14:36:40|347.23|344.83|347.44|345.04|347.44|345.04|347.23|344.83|0
1648219010000|2022-03-25 14:36:50|347.65|345.25|347.44|345.04|347.65|345.25|347.44|345.04|0
1648219020000|2022-03-25 14:37:00|347.37|344.97|346.81|344.41|347.37|344.97|346.67|344.27|0
1648219030000|2022-03-25 14:37:10|346.67|344.27|346.67|344.27|346.81|344.41|346.67|344.27|0
1648219040000|2022-03-25 14:37:20|346.81|344.41|346.95|344.55|346.95|344.55|346.81|344.41|0
1648219050000|2022-03-25 14:37:30|347.09|344.69|347.09|344.69|347.09|344.69|347.09|344.69|0
1648219060000|2022-03-25 14:37:40|346.95|344.55|346.88|344.48|346.95|344.55|346.88|344.48|0
1648219070000|2022-03-25 14:37:50|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1648219080000|2022-03-25 14:38:00|347.16|344.76|347.37|344.97|347.37|344.97|347.09|344.69|0
1648219090000|2022-03-25 14:38:10|347.23|344.83|347.23|344.83|347.37|344.97|347.23|344.83|0
1648219100000|2022-03-25 14:38:20|347.16|344.76|347.09|344.69|347.51|345.11|347.09|344.69|0
1648219110000|2022-03-25 14:38:30|346.81|344.41|346.81|344.41|346.81|344.41|346.67|344.27|0
1648219120000|2022-03-25 14:38:40|346.67|344.27|346.53|344.13|346.67|344.27|346.53|344.13|0
1648219130000|2022-03-25 14:38:50|346.67|344.27|346.39|343.99|346.67|344.27|346.39|343.99|0
1648219140000|2022-03-25 14:39:00|346.53|344.13|346.53|344.13|346.53|344.13|346.39|343.99|0
1648219150000|2022-03-25 14:39:10|346.67|344.27|346.81|344.41|346.95|344.55|346.67|344.27|0
1648219160000|2022-03-25 14:39:20|346.95|344.55|346.6|344.2|347.09|344.69|346.6|344.2|0
1648219170000|2022-03-25 14:39:30|346.53|344.13|346.25|343.85|346.53|344.13|346.25|343.85|0
1648219180000|2022-03-25 14:39:40|346.11|343.71|346.25|343.85|346.25|343.85|346.11|343.71|0
1648219190000|2022-03-25 14:39:50|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1648219200000|2022-03-25 14:40:00|346.04|343.64|346.11|343.71|346.39|343.99|346.04|343.64|0
1648219210000|2022-03-25 14:40:10|345.56|343.16|345.7|343.3|345.83|343.43|345.56|343.16|0
1648219220000|2022-03-25 14:40:20|345.83|343.43|345.69|343.29|345.83|343.43|345.56|343.16|0
1648219230000|2022-03-25 14:40:30|345.83|343.43|345.83|343.43|345.97|343.57|345.83|343.43|0
1648219240000|2022-03-25 14:40:40|345.97|343.57|345.69|343.29|345.97|343.57|345.69|343.29|0
1648219250000|2022-03-25 14:40:50|346.11|343.71|346.53|344.13|346.53|344.13|346.11|343.71|0
1648219260000|2022-03-25 14:41:00|346.95|344.55|347.37|344.97|347.37|344.97|346.95|344.55|0
1648219270000|2022-03-25 14:41:10|347.23|344.83|347.51|345.11|347.51|345.11|347.23|344.83|0
1648219280000|2022-03-25 14:41:20|347.65|345.25|347.51|345.11|347.65|345.25|347.37|344.97|0
1648219290000|2022-03-25 14:41:30|347.65|345.25|347.79|345.39|347.79|345.39|347.65|345.25|0
1648219300000|2022-03-25 14:41:40|347.93|345.53|347.79|345.39|347.93|345.53|347.79|345.39|0
1648219310000|2022-03-25 14:41:50|347.51|345.11|347.65|345.25|347.65|345.25|347.51|345.11|0
1648219320000|2022-03-25 14:42:00|347.79|345.39|348.35|345.95|348.35|345.95|347.79|345.39|0
1648219330000|2022-03-25 14:42:10|348.49|346.09|348.49|346.09|348.49|346.09|348.35|345.95|0
1648219340000|2022-03-25 14:42:20|348.63|346.23|348.63|346.23|348.77|346.37|348.35|345.95|0
1648219350000|2022-03-25 14:42:30|348.77|346.37|348.35|345.95|348.77|346.37|348.35|345.95|0
1648219360000|2022-03-25 14:42:40|348.49|346.09|348.63|346.23|348.63|346.23|348.35|345.95|0
1648219370000|2022-03-25 14:42:50|348.91|346.51|348.63|346.23|348.91|346.51|348.63|346.23|0
1648219380000|2022-03-25 14:43:00|348.49|346.09|349.19|346.79|349.19|346.79|348.49|346.09|0
1648219390000|2022-03-25 14:43:10|349.05|346.65|349.19|346.79|349.19|346.79|348.91|346.51|0
1648219400000|2022-03-25 14:43:20|348.77|346.37|348.91|346.51|349.05|346.65|348.77|346.37|0
1648219410000|2022-03-25 14:43:30|348.77|346.37|348.63|346.23|348.77|346.37|348.63|346.23|0
1648219420000|2022-03-25 14:43:40|348.49|346.09|348.21|345.81|348.49|346.09|348.21|345.81|0
1648219440000|2022-03-25 14:44:00|348.35|345.95|348.21|345.81|348.35|345.95|348.07|345.67|0
1648219450000|2022-03-25 14:44:10|348.07|345.67|347.93|345.53|348.07|345.67|347.93|345.53|0
1648219460000|2022-03-25 14:44:20|348.21|345.81|347.93|345.53|348.21|345.81|347.93|345.53|0
1648219470000|2022-03-25 14:44:30|348.07|345.67|347.93|345.53|348.07|345.67|347.93|345.53|0
1648219480000|2022-03-25 14:44:40|348.07|345.67|347.79|345.39|348.07|345.67|347.79|345.39|0
1648219490000|2022-03-25 14:44:50|348|345.6|348.63|346.23|348.63|346.23|347.93|345.53|0
1648219500000|2022-03-25 14:45:00|348.35|345.95|348.21|345.81|348.35|345.95|348.21|345.81|0
1648219510000|2022-03-25 14:45:10|347.93|345.53|347.79|345.39|348.07|345.67|347.65|345.25|0
1648219520000|2022-03-25 14:45:20|347.93|345.53|348.21|345.81|348.21|345.81|347.93|345.53|0
1648219530000|2022-03-25 14:45:30|348.07|345.67|348.21|345.81|348.35|345.95|348.07|345.67|0
1648219540000|2022-03-25 14:45:40|348.07|345.67|347.79|345.39|348.07|345.67|347.79|345.39|0
1648219550000|2022-03-25 14:45:50|347.93|345.53|349.43|347.03|349.43|347.03|347.93|345.53|0
1648219560000|2022-03-25 14:46:00|349.71|347.31|349.99|347.59|349.99|347.59|349.71|347.31|0
1648219570000|2022-03-25 14:46:10|350.13|347.73|348.32|345.92|350.13|347.73|348.32|345.92|0
1648219580000|2022-03-25 14:46:20|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1648219590000|2022-03-25 14:46:30|348.32|345.92|348.53|346.13|348.53|346.13|348.32|345.92|0
1648219600000|2022-03-25 14:46:40|348.6|346.2|348.18|345.78|348.6|346.2|348.11|345.71|0
1648219610000|2022-03-25 14:46:50|348.32|345.92|348.18|345.78|348.32|345.92|348.04|345.64|0
1648219620000|2022-03-25 14:47:00|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1648219630000|2022-03-25 14:47:10|348.46|346.06|348.18|345.78|348.46|346.06|348.18|345.78|0
1648219640000|2022-03-25 14:47:20|348.32|345.92|348.74|346.34|348.74|346.34|348.18|345.78|0
1648219650000|2022-03-25 14:47:30|348.6|346.2|348.46|346.06|348.6|346.2|348.46|346.06|0
1648219660000|2022-03-25 14:47:40|348.6|346.2|348.74|346.34|348.81|346.41|348.6|346.2|0
1648219670000|2022-03-25 14:47:50|348.88|346.48|349.02|346.62|349.16|346.76|348.88|346.48|0
1648219680000|2022-03-25 14:48:00|348.88|346.48|348.88|346.48|349.02|346.62|348.88|346.48|0
1648219690000|2022-03-25 14:48:10|349.02|346.62|349.02|346.62|349.02|346.62|348.88|346.48|0
1648219700000|2022-03-25 14:48:20|348.88|346.48|348.88|346.48|348.88|346.48|348.74|346.34|0
1648219710000|2022-03-25 14:48:30|348.95|346.55|348.6|346.2|348.95|346.55|348.6|346.2|0
1648219720000|2022-03-25 14:48:40|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1648219730000|2022-03-25 14:48:50|348.32|345.92|348.04|345.64|348.46|346.06|348.04|345.64|0
1648219740000|2022-03-25 14:49:00|348.18|345.78|348.04|345.64|348.46|346.06|348.04|345.64|0
1648219750000|2022-03-25 14:49:10|347.9|345.5|347.76|345.36|347.9|345.5|347.62|345.22|0
1648219760000|2022-03-25 14:49:20|347.48|345.08|347.06|344.66|347.48|345.08|346.92|344.52|0
1648219770000|2022-03-25 14:49:30|346.92|344.52|347.2|344.8|347.2|344.8|346.92|344.52|0
1648219780000|2022-03-25 14:49:40|347.06|344.66|347.06|344.66|347.2|344.8|347.06|344.66|0
1648219790000|2022-03-25 14:49:50|347.2|344.8|347.34|344.94|347.48|345.08|347.2|344.8|0
1648219800000|2022-03-25 14:50:00|347.48|345.08|347.62|345.22|347.76|345.36|347.48|345.08|0
1648219810000|2022-03-25 14:50:10|348.04|345.64|347.76|345.36|348.18|345.78|347.76|345.36|0
1648219820000|2022-03-25 14:50:20|347.48|345.08|347.2|344.8|347.48|345.08|347.2|344.8|0
1648219830000|2022-03-25 14:50:30|347.34|344.94|347.48|345.08|347.48|345.08|347.34|344.94|0
1648219840000|2022-03-25 14:50:40|347.34|344.94|347.2|344.8|347.34|344.94|347.2|344.8|0
1648219850000|2022-03-25 14:50:50|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1648219860000|2022-03-25 14:51:00|346.92|344.52|346.5|344.1|346.92|344.52|346.5|344.1|0
1648219870000|2022-03-25 14:51:10|346.92|344.52|346.64|344.24|346.92|344.52|346.64|344.24|0
1648219880000|2022-03-25 14:51:20|346.5|344.1|346.64|344.24|346.64|344.24|346.5|344.1|0
1648219890000|2022-03-25 14:51:30|346.5|344.1|346.78|344.38|346.78|344.38|346.5|344.1|0
1648219900000|2022-03-25 14:51:40|346.64|344.24|346.78|344.38|346.78|344.38|346.56|344.16|0
1648219910000|2022-03-25 14:51:50|346.92|344.52|346.78|344.38|346.92|344.52|346.78|344.38|0
1648219920000|2022-03-25 14:52:00|347.06|344.66|347.2|344.8|347.2|344.8|346.78|344.38|0
1648219930000|2022-03-25 14:52:10|347.06|344.66|347.06|344.66|347.2|344.8|347.06|344.66|0
1648219940000|2022-03-25 14:52:20|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1648219950000|2022-03-25 14:52:30|347.06|344.66|347.2|344.8|347.2|344.8|347.06|344.66|0
1648219960000|2022-03-25 14:52:40|347.34|344.94|347.48|345.08|347.48|345.08|347.34|344.94|0
1648219970000|2022-03-25 14:52:50|347.62|345.22|347.2|344.8|347.62|345.22|347.2|344.8|0
1648219980000|2022-03-25 14:53:00|347.34|344.94|347.62|345.22|347.62|345.22|347.34|344.94|0
1648219990000|2022-03-25 14:53:10|347.48|345.08|347.2|344.8|347.48|345.08|347.2|344.8|0
1648220000000|2022-03-25 14:53:20|347.48|345.08|346.92|344.52|347.48|345.08|346.92|344.52|0
1648220010000|2022-03-25 14:53:30|346.78|344.38|346.64|344.24|346.78|344.38|346.64|344.24|0
1648220020000|2022-03-25 14:53:40|346.5|344.1|346.22|343.82|346.5|344.1|346.22|343.82|0
1648220030000|2022-03-25 14:53:50|346.08|343.68|345.94|343.54|346.08|343.68|345.8|343.4|0
1648220040000|2022-03-25 14:54:00|346.08|343.68|345.38|342.98|346.08|343.68|345.24|342.84|0
1648220050000|2022-03-25 14:54:10|345.1|342.7|344.96|342.56|345.24|342.84|344.96|342.56|0
1648220060000|2022-03-25 14:54:20|345.1|342.7|345.1|342.7|345.24|342.84|345.1|342.7|0
1648220070000|2022-03-25 14:54:30|344.96|342.56|344.54|342.14|344.96|342.56|344.54|342.14|0
1648220080000|2022-03-25 14:54:40|344.68|342.28|345.1|342.7|345.1|342.7|344.68|342.28|0
1648220090000|2022-03-25 14:54:50|345.38|342.98|345.38|342.98|345.52|343.12|345.38|342.98|0
1648220100000|2022-03-25 14:55:00|345.24|342.84|345.52|343.12|345.52|343.12|345.24|342.84|0
1648220110000|2022-03-25 14:55:10|345.66|343.26|346.08|343.68|346.08|343.68|345.66|343.26|0
1648220120000|2022-03-25 14:55:20|346|343.6|346.08|343.68|346.08|343.68|346|343.6|0
1648220130000|2022-03-25 14:55:30|346.22|343.82|345.52|343.12|346.22|343.82|345.52|343.12|0
1648220140000|2022-03-25 14:55:40|345.24|342.84|345.38|342.98|345.38|342.98|345.1|342.7|0
1648220150000|2022-03-25 14:55:50|345.1|342.7|344.96|342.56|345.1|342.7|344.96|342.56|0
1648220160000|2022-03-25 14:56:00|344.82|342.42|344.82|342.42|344.82|342.42|344.54|342.14|0
1648220170000|2022-03-25 14:56:10|345.24|342.84|345.66|343.26|345.66|343.26|345.24|342.84|0
1648220180000|2022-03-25 14:56:20|345.1|342.7|345.38|342.98|345.38|342.98|345.1|342.7|0
1648220190000|2022-03-25 14:56:30|345.66|343.26|345.66|343.26|345.66|343.26|345.59|343.19|0
1648220200000|2022-03-25 14:56:40|345.38|342.98|345.94|343.54|345.94|343.54|345.38|342.98|0
1648220210000|2022-03-25 14:56:50|345.8|343.4|346.08|343.68|346.08|343.68|345.8|343.4|0
1648220220000|2022-03-25 14:57:00|345.94|343.54|345.66|343.26|346.08|343.68|345.66|343.26|0
1648220230000|2022-03-25 14:57:10|345.94|343.54|346.08|343.68|346.22|343.82|345.94|343.54|0
1648220240000|2022-03-25 14:57:20|346.22|343.82|345.94|343.54|346.22|343.82|345.94|343.54|0
1648220250000|2022-03-25 14:57:30|346.08|343.68|345.72|343.32|346.08|343.68|345.72|343.32|0
1648220260000|2022-03-25 14:57:40|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1648220270000|2022-03-25 14:57:50|346.22|343.82|346.08|343.68|346.22|343.82|346.08|343.68|0
1648220280000|2022-03-25 14:58:00|346.36|343.96|346.5|344.1|346.5|344.1|346.36|343.96|0
1648220290000|2022-03-25 14:58:10|345.94|343.54|345.94|343.54|345.94|343.54|345.8|343.4|0
1648220300000|2022-03-25 14:58:20|345.8|343.4|345.94|343.54|345.94|343.54|345.66|343.26|0
1648220310000|2022-03-25 14:58:30|345.66|343.26|345.52|343.12|345.8|343.4|345.52|343.12|0
1648220320000|2022-03-25 14:58:40|345.38|342.98|345.52|343.12|345.52|343.12|345.38|342.98|0
1648220330000|2022-03-25 14:58:50|345.8|343.4|345.52|343.12|345.8|343.4|345.52|343.12|0
1648220340000|2022-03-25 14:59:00|345.66|343.26|346.22|343.82|346.22|343.82|345.66|343.26|0
1648220350000|2022-03-25 14:59:10|346.08|343.68|345.8|343.4|346.08|343.68|345.66|343.26|0
1648220360000|2022-03-25 14:59:20|345.52|343.12|345.24|342.84|345.52|343.12|345.24|342.84|0
1648220370000|2022-03-25 14:59:30|345.1|342.7|345.1|342.7|345.24|342.84|345.1|342.7|0
1648220380000|2022-03-25 14:59:40|344.96|342.56|345.24|342.84|345.3|342.9|344.96|342.56|0
1648220390000|2022-03-25 14:59:50|345.3|342.9|345.52|343.12|345.52|343.12|345.3|342.9|0
1648220400000|2022-03-25 15:00:00|346|343.6|345.66|343.26|346.49|344.09|345.66|343.26|0
1648220410000|2022-03-25 15:00:10|345.8|343.4|345.24|342.84|345.8|343.4|345.24|342.84|0
1648220420000|2022-03-25 15:00:20|344.96|342.56|344.68|342.28|344.96|342.56|344.4|342|0
1648220430000|2022-03-25 15:00:30|344.61|342.21|344.54|342.14|344.68|342.28|344.54|342.14|0
1648220440000|2022-03-25 15:00:40|344.4|342|343.98|341.58|344.54|342.14|343.98|341.58|0
1648220450000|2022-03-25 15:00:50|344.26|341.86|344.26|341.86|344.54|342.14|344.26|341.86|0
1648220460000|2022-03-25 15:01:00|344.12|341.72|344.26|341.86|344.26|341.86|344.12|341.72|0
1648220470000|2022-03-25 15:01:10|344.12|341.72|343.15|340.75|344.12|341.72|343.15|340.75|0
1648220480000|2022-03-25 15:01:20|343.01|340.61|342.59|340.19|343.01|340.61|342.45|340.05|0
1648220490000|2022-03-25 15:01:30|342.45|340.05|342.59|340.19|342.59|340.19|342.31|339.91|0
1648220500000|2022-03-25 15:01:40|341.9|339.5|341.62|339.22|341.9|339.5|341.2|338.8|0
1648220510000|2022-03-25 15:01:50|341.9|339.5|341.48|339.08|341.9|339.5|341.48|339.08|0
1648220520000|2022-03-25 15:02:00|341.34|338.94|341.2|338.8|341.48|339.08|341.2|338.8|0
1648220530000|2022-03-25 15:02:10|341.48|339.08|342.04|339.64|342.04|339.64|341.48|339.08|0
1648220540000|2022-03-25 15:02:20|341.96|339.56|341.9|339.5|341.96|339.56|341.62|339.22|0
1648220550000|2022-03-25 15:02:30|341.76|339.36|342.04|339.64|342.17|339.77|341.76|339.36|0
1648220560000|2022-03-25 15:02:40|342.17|339.77|342.04|339.64|342.17|339.77|342.04|339.64|0
1648220570000|2022-03-25 15:02:50|341.9|339.5|341.9|339.5|342.04|339.64|341.9|339.5|0
1648220580000|2022-03-25 15:03:00|342.04|339.64|342.1|339.7|342.17|339.77|342.04|339.64|0
1648220590000|2022-03-25 15:03:10|342.45|340.05|342.31|339.91|342.45|340.05|342.17|339.77|0
1648220600000|2022-03-25 15:03:20|342.45|340.05|342.31|339.91|342.45|340.05|342.31|339.91|0
1648220610000|2022-03-25 15:03:30|342.73|340.33|342.87|340.47|342.87|340.47|342.73|340.33|0
1648220620000|2022-03-25 15:03:40|342.73|340.33|342.59|340.19|342.73|340.33|342.45|340.05|0
1648220630000|2022-03-25 15:03:50|342.66|340.26|343.01|340.61|343.01|340.61|342.66|340.26|0
1648220640000|2022-03-25 15:04:00|342.87|340.47|342.45|340.05|342.87|340.47|342.31|339.91|0
1648220650000|2022-03-25 15:04:10|342.31|339.91|342.45|340.05|342.45|340.05|342.31|339.91|0
1648220660000|2022-03-25 15:04:20|342.59|340.19|342.59|340.19|342.73|340.33|342.59|340.19|0
1648220670000|2022-03-25 15:04:30|342.45|340.05|342.31|339.91|342.45|340.05|342.31|339.91|0
1648220680000|2022-03-25 15:04:40|342.59|340.19|342.59|340.19|342.73|340.33|342.59|340.19|0
1648220690000|2022-03-25 15:04:50|342.73|340.33|342.59|340.19|342.73|340.33|342.45|340.05|0
1648220700000|2022-03-25 15:05:00|342.45|340.05|342.31|339.91|342.73|340.33|342.31|339.91|0
1648220710000|2022-03-25 15:05:10|342.17|339.77|342.31|339.91|342.31|339.91|342.17|339.77|0
1648220720000|2022-03-25 15:05:20|342.45|340.05|342.03|339.63|342.45|340.05|341.96|339.56|0
1648220730000|2022-03-25 15:05:30|341.9|339.5|342.31|339.91|342.31|339.91|341.9|339.5|0
1648220740000|2022-03-25 15:05:40|342.59|340.19|343.01|340.61|343.01|340.61|342.59|340.19|0
1648220750000|2022-03-25 15:05:50|342.59|340.19|342.45|340.05|342.59|340.19|342.31|339.91|0
1648220760000|2022-03-25 15:06:00|342.59|340.19|342.45|340.05|342.87|340.47|342.45|340.05|0
1648220770000|2022-03-25 15:06:10|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1648220780000|2022-03-25 15:06:20|342.87|340.47|343.01|340.61|343.01|340.61|342.87|340.47|0
1648220790000|2022-03-25 15:06:30|342.87|340.47|343.15|340.75|343.15|340.75|342.87|340.47|0
1648220800000|2022-03-25 15:06:40|342.87|340.47|343.01|340.61|343.01|340.61|342.87|340.47|0
1648220810000|2022-03-25 15:06:50|342.87|340.47|343.15|340.75|343.15|340.75|342.87|340.47|0
1648220820000|2022-03-25 15:07:00|343.01|340.61|342.87|340.47|343.01|340.61|342.73|340.33|0
1648220830000|2022-03-25 15:07:10|343.01|340.61|343.15|340.75|343.15|340.75|343.01|340.61|0
1648220840000|2022-03-25 15:07:20|342.87|340.47|342.73|340.33|342.87|340.47|342.73|340.33|0
1648220850000|2022-03-25 15:07:30|342.59|340.19|342.45|340.05|342.73|340.33|342.45|340.05|0
1648220860000|2022-03-25 15:07:40|342.31|339.91|341.48|339.08|342.31|339.91|341.48|339.08|0
1648220870000|2022-03-25 15:07:50|341.27|338.87|341.76|339.36|341.76|339.36|341.27|338.87|0
1648220880000|2022-03-25 15:08:00|341.34|338.94|341.48|339.08|341.62|339.22|341.2|338.8|0
1648220890000|2022-03-25 15:08:10|341.06|338.66|340.09|337.69|341.06|338.66|340.09|337.69|0
1648220900000|2022-03-25 15:08:20|339.68|337.28|340.09|337.69|340.37|337.97|339.68|337.28|0
1648220910000|2022-03-25 15:08:30|340.23|337.83|339.13|336.73|340.23|337.83|338.99|336.59|0
1648220920000|2022-03-25 15:08:40|338.85|336.45|338.43|336.03|338.85|336.45|338.43|336.03|0
1648220930000|2022-03-25 15:08:50|338.71|336.31|338.71|336.31|338.99|336.59|338.57|336.17|0
1648220940000|2022-03-25 15:09:00|338.02|335.62|337.61|335.21|338.16|335.76|337.61|335.21|0
1648220950000|2022-03-25 15:09:10|337.74|335.34|337.06|334.66|337.88|335.48|337.06|334.66|0
1648220960000|2022-03-25 15:09:20|336.92|334.52|336.51|334.11|336.92|334.52|336.51|334.11|0
1648220970000|2022-03-25 15:09:30|336.64|334.24|336.37|333.97|336.64|334.24|336.37|333.97|0
1648220980000|2022-03-25 15:09:40|336.23|333.83|336.37|333.97|336.51|334.11|336.23|333.83|0
1648220990000|2022-03-25 15:09:50|336.51|334.11|336.09|333.69|336.51|334.11|336.09|333.69|0
1648221000000|2022-03-25 15:10:00|335.96|333.56|335.82|333.42|336.09|333.69|335.82|333.42|0
1648221010000|2022-03-25 15:10:10|335.54|333.14|334.44|332.04|335.54|333.14|334.44|332.04|0
1648221020000|2022-03-25 15:10:20|334.86|332.46|334.44|332.04|334.86|332.46|334.44|332.04|0
1648221030000|2022-03-25 15:10:30|334.72|332.32|334.72|332.32|334.72|332.32|334.51|332.11|0
1648221040000|2022-03-25 15:10:40|333.76|331.36|333.35|330.95|333.9|331.5|333.35|330.95|0
1648221050000|2022-03-25 15:10:50|334.03|331.63|334.24|331.84|334.31|331.91|333.76|331.36|0
1648221060000|2022-03-25 15:11:00|333.9|331.5|334.17|331.77|334.31|331.91|333.9|331.5|0
1648221070000|2022-03-25 15:11:10|334.31|331.91|334.03|331.63|334.31|331.91|334.03|331.63|0
1648221080000|2022-03-25 15:11:20|333.49|331.09|333.76|331.36|333.76|331.36|333.07|330.67|0
1648221090000|2022-03-25 15:11:30|333.21|330.81|333.62|331.22|333.62|331.22|332.94|330.54|0
1648221100000|2022-03-25 15:11:40|333.76|331.36|333.62|331.22|333.76|331.36|333.49|331.09|0
1648221110000|2022-03-25 15:11:50|333.21|330.81|333.28|330.88|333.35|330.95|333.21|330.81|0
1648221120000|2022-03-25 15:12:00|333.48|331.08|333.21|330.81|333.76|331.36|333.21|330.81|0
1648221130000|2022-03-25 15:12:10|333.35|330.95|333.21|330.81|333.35|330.95|333.21|330.81|0
1648221140000|2022-03-25 15:12:20|333.07|330.67|332.53|330.13|333.07|330.67|332.53|330.13|0
1648221150000|2022-03-25 15:12:30|332.8|330.4|332.25|329.85|332.8|330.4|332.12|329.72|0
1648221160000|2022-03-25 15:12:40|331.84|329.44|331.98|329.58|332.39|329.99|331.84|329.44|0
1648221170000|2022-03-25 15:12:50|331.84|329.44|332.25|329.85|332.25|329.85|331.84|329.44|0
1648221180000|2022-03-25 15:13:00|331.98|329.58|331.84|329.44|332.12|329.72|331.84|329.44|0
1648221190000|2022-03-25 15:13:10|331.43|329.03|331.71|329.31|331.84|329.44|331.43|329.03|0
1648221200000|2022-03-25 15:13:20|331.57|329.17|331.98|329.58|331.98|329.58|331.57|329.17|0
1648221210000|2022-03-25 15:13:30|331.84|329.44|331.84|329.44|331.98|329.58|331.84|329.44|0
1648221220000|2022-03-25 15:13:40|331.98|329.58|328.03|325.63|332.46|330.06|328.03|325.63|0
1648221230000|2022-03-25 15:13:50|330.46|328.06|330.73|328.33|330.73|328.33|330.46|328.06|0
1648221240000|2022-03-25 15:14:00|330.32|327.92|330.25|327.85|330.46|328.06|330.25|327.85|0
1648221250000|2022-03-25 15:14:10|330.32|327.92|330.46|328.06|330.46|328.06|330.05|327.65|0
1648221260000|2022-03-25 15:14:20|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1648221270000|2022-03-25 15:14:30|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1648221280000|2022-03-25 15:14:40|330.19|327.79|330.46|328.06|330.6|328.2|330.19|327.79|0
1648221290000|2022-03-25 15:14:50|330.19|327.79|330.6|328.2|330.6|328.2|330.19|327.79|0
1648221300000|2022-03-25 15:15:00|330.46|328.06|330.05|327.65|330.46|328.06|330.05|327.65|0
1648221310000|2022-03-25 15:15:10|330.19|327.79|330.32|327.92|330.32|327.92|330.05|327.65|0
1648221320000|2022-03-25 15:15:20|330.05|327.65|330.32|327.92|330.32|327.92|330.05|327.65|0
1648221330000|2022-03-25 15:15:30|330.73|328.33|330.25|327.85|330.73|328.33|330.25|327.85|0
1648221340000|2022-03-25 15:15:40|330.46|328.06|331.28|328.88|331.28|328.88|330.46|328.06|0
1648221350000|2022-03-25 15:15:50|331.42|329.02|331.42|329.02|331.55|329.15|331.42|329.02|0
1648221360000|2022-03-25 15:16:00|331.62|329.22|331.83|329.43|331.96|329.56|331.62|329.22|0
1648221370000|2022-03-25 15:16:10|331.96|329.56|331.69|329.29|331.96|329.56|331.69|329.29|0
1648221380000|2022-03-25 15:16:20|331.96|329.56|332.1|329.7|332.1|329.7|331.96|329.56|0
1648221390000|2022-03-25 15:16:30|332.38|329.98|331.96|329.56|332.38|329.98|331.96|329.56|0
1648221400000|2022-03-25 15:16:40|331.83|329.43|331.89|329.49|331.96|329.56|331.83|329.43|0
1648221410000|2022-03-25 15:16:50|331.96|329.56|331.89|329.49|331.96|329.56|331.69|329.29|0
1648221420000|2022-03-25 15:17:00|331.96|329.56|331.28|328.88|331.96|329.56|331.28|328.88|0
1648221430000|2022-03-25 15:17:10|331.14|328.74|331.28|328.88|331.35|328.95|331.14|328.74|0
1648221440000|2022-03-25 15:17:20|331.14|328.74|331.69|329.29|331.69|329.29|331.14|328.74|0
1648221450000|2022-03-25 15:17:30|331.55|329.15|331.55|329.15|331.55|329.15|331.42|329.02|0
1648221460000|2022-03-25 15:17:40|331.83|329.43|332.99|330.59|332.99|330.59|331.83|329.43|0
1648221470000|2022-03-25 15:17:50|334.52|332.12|334.58|332.18|334.58|332.18|334.52|332.12|0
1648221480000|2022-03-25 15:18:00|334.38|331.98|334.52|332.12|334.52|332.12|334.38|331.98|0
1648221490000|2022-03-25 15:18:10|334.38|331.98|334.11|331.71|334.38|331.98|333.97|331.57|0
1648221500000|2022-03-25 15:18:20|334.24|331.84|334.52|332.12|334.79|332.39|334.24|331.84|0
1648221510000|2022-03-25 15:18:30|334.38|331.98|334.65|332.25|334.65|332.25|334.24|331.84|0
1648221520000|2022-03-25 15:18:40|334.52|332.12|334.24|331.84|334.52|332.12|334.24|331.84|0
1648221530000|2022-03-25 15:18:50|334.11|331.71|333.97|331.57|334.11|331.71|333.97|331.57|0
1648221540000|2022-03-25 15:19:00|333.83|331.43|333.28|330.88|333.83|331.43|333.28|330.88|0
1648221550000|2022-03-25 15:19:10|333.42|331.02|333.7|331.3|333.7|331.3|333.42|331.02|0
1648221560000|2022-03-25 15:19:20|333.42|331.02|333.15|330.75|333.42|331.02|333.15|330.75|0
1648221570000|2022-03-25 15:19:30|333.01|330.61|332.6|330.2|333.01|330.61|332.6|330.2|0
1648221580000|2022-03-25 15:19:40|332.74|330.34|332.8|330.4|332.87|330.47|332.74|330.34|0
1648221590000|2022-03-25 15:19:50|332.33|329.93|332.6|330.2|332.6|330.2|332.33|329.93|0
1648221600000|2022-03-25 15:20:00|332.46|330.06|332.53|330.13|332.53|330.13|332.46|330.06|0
1648221610000|2022-03-25 15:20:10|332.46|330.06|332.33|329.93|332.67|330.27|332.33|329.93|0
1648221620000|2022-03-25 15:20:20|332.19|329.79|332.19|329.79|332.46|330.06|332.19|329.79|0
1648221630000|2022-03-25 15:20:30|332.33|329.93|331.92|329.52|332.33|329.93|331.92|329.52|0
1648221640000|2022-03-25 15:20:40|331.78|329.38|331.51|329.11|331.78|329.38|331.37|328.97|0
1648221650000|2022-03-25 15:20:50|331.78|329.38|332.33|329.93|332.33|329.93|331.78|329.38|0
1648221660000|2022-03-25 15:21:00|332.19|329.79|332.46|330.06|332.74|330.34|332.19|329.79|0
1648221670000|2022-03-25 15:21:10|332.05|329.65|332.05|329.65|332.05|329.65|331.92|329.52|0
1648221680000|2022-03-25 15:21:20|331.92|329.52|331.78|329.38|331.92|329.52|331.64|329.24|0
1648221690000|2022-03-25 15:21:30|331.64|329.24|331.51|329.11|331.78|329.38|331.51|329.11|0
1648221700000|2022-03-25 15:21:40|331.64|329.24|331.1|328.7|331.64|329.24|331.1|328.7|0
1648221710000|2022-03-25 15:21:50|330.69|328.29|331.1|328.7|331.1|328.7|330.69|328.29|0
1648221720000|2022-03-25 15:22:00|331.37|328.97|331.78|329.38|331.78|329.38|331.37|328.97|0
1648221730000|2022-03-25 15:22:10|331.92|329.52|331.64|329.24|332.05|329.65|331.64|329.24|0
1648221740000|2022-03-25 15:22:20|331.37|328.97|331.78|329.38|331.78|329.38|331.37|328.97|0
1648221750000|2022-03-25 15:22:30|331.92|329.52|331.64|329.24|331.92|329.52|331.64|329.24|0
1648221760000|2022-03-25 15:22:40|331.44|329.04|331.64|329.24|331.64|329.24|331.44|329.04|0
1648221770000|2022-03-25 15:22:50|331.51|329.11|331.1|328.7|331.51|329.11|331.1|328.7|0
1648221780000|2022-03-25 15:23:00|330.96|328.56|331.51|329.11|331.51|329.11|330.96|328.56|0
1648221790000|2022-03-25 15:23:10|331.64|329.24|331.51|329.11|331.64|329.24|331.51|329.11|0
1648221800000|2022-03-25 15:23:20|331.37|328.97|331.64|329.24|331.64|329.24|331.37|328.97|0
1648221810000|2022-03-25 15:23:30|331.44|329.04|331.37|328.97|331.64|329.24|331.37|328.97|0
1648221820000|2022-03-25 15:23:40|331.23|328.83|331.23|328.83|331.23|328.83|331.16|328.76|0
1648221830000|2022-03-25 15:23:50|331.1|328.7|331.23|328.83|331.23|328.83|331.1|328.7|0
1648221840000|2022-03-25 15:24:00|331.1|328.7|331.23|328.83|331.37|328.97|331.1|328.7|0
1648221850000|2022-03-25 15:24:10|331.1|328.7|330.69|328.29|331.1|328.7|330.69|328.29|0
1648221860000|2022-03-25 15:24:20|330.55|328.15|330.42|328.02|330.55|328.15|330.28|327.88|0
1648221870000|2022-03-25 15:24:30|330.28|327.88|330.42|328.02|330.42|328.02|330.28|327.88|0
1648221880000|2022-03-25 15:24:40|330.28|327.88|329.87|327.47|330.28|327.88|329.87|327.47|0
1648221890000|2022-03-25 15:24:50|330.01|327.61|329.33|326.93|330.01|327.61|329.33|326.93|0
1648221900000|2022-03-25 15:25:00|329.19|326.79|331.46|329.06|331.46|329.06|328.4|326|0
1648221910000|2022-03-25 15:25:10|331.73|329.33|330.2|327.8|331.87|329.47|330.06|327.66|0
1648221920000|2022-03-25 15:25:20|330.34|327.94|330.06|327.66|330.34|327.94|330.06|327.66|0
1648221930000|2022-03-25 15:25:30|330.76|328.36|330.83|328.43|330.97|328.57|330.76|328.36|0
1648221940000|2022-03-25 15:25:40|330.56|328.16|330.29|327.89|330.56|328.16|330.15|327.75|0
1648221950000|2022-03-25 15:25:50|330.47|328.07|329.93|327.53|330.61|328.21|329.93|327.53|0
1648221960000|2022-03-25 15:26:00|329.79|327.39|329.93|327.53|329.93|327.53|329.79|327.39|0
1648221970000|2022-03-25 15:26:10|330.07|327.67|329.39|326.99|330.07|327.67|329.39|326.99|0
1648221980000|2022-03-25 15:26:20|328.84|326.44|328.71|326.31|328.84|326.44|328.71|326.31|0
1648221990000|2022-03-25 15:26:30|328.03|325.63|328.17|325.77|328.23|325.83|328.03|325.63|0
1648222000000|2022-03-25 15:26:40|327.62|325.22|327.76|325.36|328.17|325.77|327.62|325.22|0
1648222010000|2022-03-25 15:26:50|327.62|325.22|327.22|324.82|327.62|325.22|327.22|324.82|0
1648222020000|2022-03-25 15:27:00|327.15|324.75|326.81|324.41|327.15|324.75|326.81|324.41|0
1648222030000|2022-03-25 15:27:10|327.08|324.68|326.95|324.55|327.08|324.68|326.95|324.55|0
1648222040000|2022-03-25 15:27:20|326.81|324.41|326.54|324.14|326.81|324.41|326.54|324.14|0
1648222050000|2022-03-25 15:27:30|326.27|323.87|326.27|323.87|326.27|323.87|326.14|323.74|0
1648222060000|2022-03-25 15:27:40|326.41|324.01|326.27|323.87|326.41|324.01|326.27|323.87|0
1648222070000|2022-03-25 15:27:50|326|323.6|326|323.6|326|323.6|325.87|323.47|0
1648222080000|2022-03-25 15:28:00|325.87|323.47|325.46|323.06|325.87|323.47|325.46|323.06|0
1648222090000|2022-03-25 15:28:10|325.73|323.33|325.46|323.06|325.73|323.33|325.46|323.06|0
1648222100000|2022-03-25 15:28:20|325.87|323.47|325.46|323.06|325.87|323.47|325.46|323.06|0
1648222110000|2022-03-25 15:28:30|325.6|323.2|325.6|323.2|325.6|323.2|325.46|323.06|0
1648222120000|2022-03-25 15:28:40|326.54|324.14|326.68|324.28|326.95|324.55|326.54|324.14|0
1648222130000|2022-03-25 15:28:50|326.54|324.14|326.54|324.14|326.54|324.14|326.41|324.01|0
1648222140000|2022-03-25 15:29:00|326.68|324.28|327.08|324.68|327.08|324.68|326.68|324.28|0
1648222150000|2022-03-25 15:29:10|327.22|324.82|327.35|324.95|327.35|324.95|327.22|324.82|0
1648222160000|2022-03-25 15:29:20|327.62|325.22|327.62|325.22|327.89|325.49|327.62|325.22|0
1648222170000|2022-03-25 15:29:30|327.89|325.49|327.89|325.49|327.89|325.49|327.62|325.22|0
1648222180000|2022-03-25 15:29:40|328.03|325.63|328.03|325.63|328.03|325.63|328.03|325.63|0
1648222190000|2022-03-25 15:29:50|327.89|325.49|328.84|326.44|328.84|326.44|327.89|325.49|0
1648222200000|2022-03-25 15:30:00|328.71|326.31|329.11|326.71|329.11|326.71|328.3|325.9|0
1648222210000|2022-03-25 15:30:10|328.84|326.44|329.38|326.98|329.38|326.98|328.84|326.44|0
1648222220000|2022-03-25 15:30:20|329.52|327.12|329.79|327.39|329.79|327.39|329.38|326.98|0
1648222230000|2022-03-25 15:30:30|330.2|327.8|330.06|327.66|330.34|327.94|330.06|327.66|0
1648222240000|2022-03-25 15:30:40|330.2|327.8|330.2|327.8|330.2|327.8|330.06|327.66|0
1648222250000|2022-03-25 15:30:50|330.06|327.66|329.93|327.53|330.06|327.66|329.93|327.53|0
1648222260000|2022-03-25 15:31:00|329.79|327.39|329.79|327.39|329.93|327.53|329.79|327.39|0
1648222270000|2022-03-25 15:31:10|329.66|327.26|329.38|326.98|329.66|327.26|329.38|326.98|0
1648222280000|2022-03-25 15:31:20|329.31|326.91|328.84|326.44|329.31|326.91|328.84|326.44|0
1648222290000|2022-03-25 15:31:30|328.57|326.17|328.57|326.17|328.71|326.31|328.57|326.17|0
1648222300000|2022-03-25 15:31:40|328.43|326.03|328.03|325.63|328.57|326.17|328.03|325.63|0
1648222310000|2022-03-25 15:31:50|328.23|325.83|328.3|325.9|328.3|325.9|328.23|325.83|0
1648222320000|2022-03-25 15:32:00|328.43|326.03|328.57|326.17|328.71|326.31|328.43|326.03|0
1648222330000|2022-03-25 15:32:10|328.03|325.63|327.89|325.49|328.03|325.63|327.89|325.49|0
1648222340000|2022-03-25 15:32:20|327.49|325.09|327.35|324.95|327.62|325.22|327.35|324.95|0
1648222350000|2022-03-25 15:32:30|327.22|324.82|327.22|324.82|327.22|324.82|327.08|324.68|0
1648222360000|2022-03-25 15:32:40|327.01|324.61|327.22|324.82|327.22|324.82|327.01|324.61|0
1648222370000|2022-03-25 15:32:50|326.95|324.55|326.67|324.27|326.95|324.55|326.67|324.27|0
1648222380000|2022-03-25 15:33:00|326.95|324.55|327.08|324.68|327.49|325.09|326.95|324.55|0
1648222390000|2022-03-25 15:33:10|327.35|324.95|328.16|325.76|328.3|325.9|327.35|324.95|0
1648222400000|2022-03-25 15:33:20|328.43|326.03|328.57|326.17|328.7|326.3|328.3|325.9|0
1648222410000|2022-03-25 15:33:30|328.7|326.3|328.57|326.17|328.84|326.44|328.57|326.17|0
1648222420000|2022-03-25 15:33:40|328.7|326.3|329.18|326.78|329.18|326.78|328.7|326.3|0
1648222430000|2022-03-25 15:33:50|328.98|326.58|328.84|326.44|329.11|326.71|328.84|326.44|0
1648222440000|2022-03-25 15:34:00|328.7|326.3|328.43|326.03|328.7|326.3|328.3|325.9|0
1648222450000|2022-03-25 15:34:10|328.3|325.9|328.03|325.63|328.3|325.9|328.03|325.63|0
1648222460000|2022-03-25 15:34:20|327.76|325.36|328.03|325.63|328.16|325.76|327.76|325.36|0
1648222470000|2022-03-25 15:34:30|327.89|325.49|328.16|325.76|328.16|325.76|327.89|325.49|0
1648222480000|2022-03-25 15:34:40|328.43|326.03|328.98|326.58|328.98|326.58|328.43|326.03|0
1648222490000|2022-03-25 15:34:50|330.06|327.66|329.38|326.98|330.06|327.66|329.38|326.98|0
1648222500000|2022-03-25 15:35:00|329.65|327.25|330.2|327.8|330.2|327.8|329.65|327.25|0
1648222510000|2022-03-25 15:35:10|329.65|327.25|330.2|327.8|330.2|327.8|329.52|327.12|0
1648222520000|2022-03-25 15:35:20|330.33|327.93|329.65|327.25|330.33|327.93|329.52|327.12|0
1648222530000|2022-03-25 15:35:30|329.52|327.12|329.38|326.98|329.52|327.12|329.25|326.85|0
1648222540000|2022-03-25 15:35:40|329.52|327.12|330.06|327.66|330.06|327.66|329.52|327.12|0
1648222550000|2022-03-25 15:35:50|329.38|326.98|329.31|326.91|329.52|327.12|329.31|326.91|0
1648222560000|2022-03-25 15:36:00|329.25|326.85|329.11|326.71|329.25|326.85|329.11|326.71|0
1648222570000|2022-03-25 15:36:10|329.25|326.85|328.84|326.44|329.25|326.85|328.84|326.44|0
1648222580000|2022-03-25 15:36:20|328.97|326.57|329.25|326.85|329.25|326.85|328.97|326.57|0
1648222590000|2022-03-25 15:36:30|329.65|327.25|330.06|327.66|330.13|327.73|329.65|327.25|0
1648222600000|2022-03-25 15:36:40|330.88|328.48|330.33|327.93|330.88|328.48|330.2|327.8|0
1648222610000|2022-03-25 15:36:50|330.6|328.2|330.88|328.48|331.15|328.75|330.6|328.2|0
1648222620000|2022-03-25 15:37:00|331.15|328.75|330.47|328.07|331.15|328.75|330.47|328.07|0
1648222630000|2022-03-25 15:37:10|330.74|328.34|330.88|328.48|330.88|328.48|330.74|328.34|0
1648222640000|2022-03-25 15:37:20|331.15|328.75|330.06|327.66|331.15|328.75|330.06|327.66|0
1648222650000|2022-03-25 15:37:30|329.92|327.52|330.2|327.8|330.2|327.8|329.92|327.52|0
1648222670000|2022-03-25 15:37:50|330.06|327.66|330.33|327.93|330.33|327.93|330.06|327.66|0
1648222680000|2022-03-25 15:38:00|330.06|327.66|330.06|327.66|330.2|327.8|330.06|327.66|0
1648222690000|2022-03-25 15:38:10|329.92|327.52|329.79|327.39|329.92|327.52|329.65|327.25|0
1648222700000|2022-03-25 15:38:20|329.65|327.25|329.92|327.52|329.92|327.52|329.65|327.25|0
1648222710000|2022-03-25 15:38:30|330.2|327.8|330.33|327.93|330.33|327.93|329.65|327.25|0
1648222720000|2022-03-25 15:38:40|329.92|327.52|329.92|327.52|330.06|327.66|329.92|327.52|0
1648222730000|2022-03-25 15:38:50|330.13|327.73|330.06|327.66|330.33|327.93|329.99|327.59|0
1648222740000|2022-03-25 15:39:00|329.92|327.52|330.06|327.66|330.06|327.66|329.92|327.52|0
1648222750000|2022-03-25 15:39:10|330.47|328.07|330.33|327.93|330.47|328.07|330.2|327.8|0
1648222760000|2022-03-25 15:39:20|330.06|327.66|330.33|327.93|330.6|328.2|330.06|327.66|0
1648222770000|2022-03-25 15:39:30|330.2|327.8|329.99|327.59|330.2|327.8|329.65|327.25|0
1648222780000|2022-03-25 15:39:40|330.06|327.66|329.92|327.52|330.6|328.2|329.92|327.52|0
1648222790000|2022-03-25 15:39:50|330.2|327.8|330.2|327.8|330.33|327.93|330.06|327.66|0
1648222800000|2022-03-25 15:40:00|329.92|327.52|330.06|327.66|330.53|328.13|329.92|327.52|0
1648222810000|2022-03-25 15:40:10|329.92|327.52|330.06|327.66|330.06|327.66|329.92|327.52|0
1648222820000|2022-03-25 15:40:20|330.2|327.8|331.15|328.75|331.15|328.75|330.2|327.8|0
1648222830000|2022-03-25 15:40:30|331.01|328.61|331.42|329.02|331.42|329.02|331.01|328.61|0
1648222840000|2022-03-25 15:40:40|331.01|328.61|330.87|328.47|331.01|328.61|330.87|328.47|0
1648222850000|2022-03-25 15:40:50|331.21|328.81|331.01|328.61|331.21|328.81|330.87|328.47|0
1648222860000|2022-03-25 15:41:00|331.42|329.02|331.15|328.75|331.83|329.43|331.15|328.75|0
1648222870000|2022-03-25 15:41:10|331.69|329.29|331.83|329.43|331.83|329.43|331.69|329.29|0
1648222880000|2022-03-25 15:41:20|332.37|329.97|333.06|330.66|333.06|330.66|332.37|329.97|0
1648222890000|2022-03-25 15:41:30|332.92|330.52|333.19|330.79|333.19|330.79|332.85|330.45|0
1648222900000|2022-03-25 15:41:40|333.33|330.93|332.65|330.25|333.33|330.93|332.65|330.25|0
1648222910000|2022-03-25 15:41:50|333.06|330.66|333.74|331.34|334.01|331.61|333.06|330.66|0
1648222920000|2022-03-25 15:42:00|333.6|331.2|333.88|331.48|334.01|331.61|333.6|331.2|0
1648222930000|2022-03-25 15:42:10|333.74|331.34|333.74|331.34|333.88|331.48|333.74|331.34|0
1648222940000|2022-03-25 15:42:20|334.01|331.61|333.88|331.48|334.01|331.61|333.88|331.48|0
1648222950000|2022-03-25 15:42:30|333.74|331.34|333.88|331.48|333.88|331.48|333.6|331.2|0
1648222960000|2022-03-25 15:42:40|334.01|331.61|333.87|331.47|334.01|331.61|333.87|331.47|0
1648222970000|2022-03-25 15:42:50|333.74|331.34|333.12|330.72|333.8|331.4|333.12|330.72|0
1648222980000|2022-03-25 15:43:00|333.19|330.79|333.46|331.06|333.46|331.06|333.19|330.79|0
1648222990000|2022-03-25 15:43:10|333.53|331.13|333.05|330.65|333.53|331.13|333.05|330.65|0
1648223000000|2022-03-25 15:43:20|333.19|330.79|333.33|330.93|333.33|330.93|333.19|330.79|0
1648223010000|2022-03-25 15:43:30|333.05|330.65|332.92|330.52|333.05|330.65|332.92|330.52|0
1648223020000|2022-03-25 15:43:40|332.98|330.58|332.92|330.52|333.05|330.65|332.92|330.52|0
1648223030000|2022-03-25 15:43:50|332.65|330.25|332.65|330.25|332.78|330.38|332.65|330.25|0
1648223040000|2022-03-25 15:44:00|332.78|330.38|332.78|330.38|332.78|330.38|332.65|330.25|0
1648223050000|2022-03-25 15:44:10|332.92|330.52|333.05|330.65|333.05|330.65|332.92|330.52|0
1648223060000|2022-03-25 15:44:20|333.19|330.79|332.78|330.38|333.19|330.79|332.78|330.38|0
1648223070000|2022-03-25 15:44:30|333.05|330.65|333.05|330.65|333.05|330.65|332.92|330.52|0
1648223080000|2022-03-25 15:44:40|333.19|330.79|333.74|331.34|333.74|331.34|333.19|330.79|0
1648223090000|2022-03-25 15:44:50|333.87|331.47|333.94|331.54|333.94|331.54|333.87|331.47|0
1648223100000|2022-03-25 15:45:00|334.01|331.61|333.74|331.34|334.01|331.61|333.74|331.34|0
1648223110000|2022-03-25 15:45:10|333.6|331.2|333.33|330.93|333.6|331.2|332.92|330.52|0
1648223120000|2022-03-25 15:45:20|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1648223130000|2022-03-25 15:45:30|333.05|330.65|332.85|330.45|333.05|330.65|332.78|330.38|0
1648223140000|2022-03-25 15:45:40|332.78|330.38|332.57|330.17|332.78|330.38|332.57|330.17|0
1648223150000|2022-03-25 15:45:50|332.51|330.11|333.19|330.79|333.19|330.79|332.51|330.11|0
1648223160000|2022-03-25 15:46:00|332.92|330.52|332.37|329.97|332.92|330.52|332.37|329.97|0
1648223170000|2022-03-25 15:46:10|332.51|330.11|332.51|330.11|332.64|330.24|332.51|330.11|0
1648223180000|2022-03-25 15:46:20|332.37|329.97|332.37|329.97|332.64|330.24|332.37|329.97|0
1648223190000|2022-03-25 15:46:30|332.23|329.83|331.96|329.56|332.23|329.83|331.96|329.56|0
1648223200000|2022-03-25 15:46:40|331.83|329.43|331.83|329.43|332.1|329.7|331.83|329.43|0
1648223210000|2022-03-25 15:46:50|332.1|329.7|332.23|329.83|332.37|329.97|332.1|329.7|0
1648223220000|2022-03-25 15:47:00|332.1|329.7|331.55|329.15|332.1|329.7|331.55|329.15|0
1648223230000|2022-03-25 15:47:10|331.42|329.02|331.89|329.49|331.96|329.56|331.42|329.02|0
1648223240000|2022-03-25 15:47:20|331.96|329.56|331.55|329.15|331.96|329.56|331.55|329.15|0
1648223250000|2022-03-25 15:47:30|331.42|329.02|331.69|329.29|331.69|329.29|331.42|329.02|0
1648223260000|2022-03-25 15:47:40|331.62|329.22|331.69|329.29|331.69|329.29|331.62|329.22|0
1648223270000|2022-03-25 15:47:50|331.83|329.43|331.96|329.56|331.96|329.56|331.83|329.43|0
1648223280000|2022-03-25 15:48:00|331.69|329.29|331.42|329.02|331.83|329.43|331.28|328.88|0
1648223290000|2022-03-25 15:48:10|331.55|329.15|331.55|329.15|331.69|329.29|331.55|329.15|0
1648223300000|2022-03-25 15:48:20|331.83|329.43|332.1|329.7|332.1|329.7|331.82|329.42|0
1648223310000|2022-03-25 15:48:30|332.37|329.97|331.96|329.56|332.37|329.97|331.96|329.56|0
1648223320000|2022-03-25 15:48:40|331.82|329.42|332.23|329.83|332.37|329.97|331.82|329.42|0
1648223330000|2022-03-25 15:48:50|332.37|329.97|332.1|329.7|332.37|329.97|332.1|329.7|0
1648223340000|2022-03-25 15:49:00|331.42|329.02|330.87|328.47|331.42|329.02|330.87|328.47|0
1648223350000|2022-03-25 15:49:10|330.19|327.79|330.6|328.2|330.66|328.26|330.19|327.79|0
1648223360000|2022-03-25 15:49:20|330.8|328.4|330.87|328.47|331.01|328.61|330.8|328.4|0
1648223370000|2022-03-25 15:49:30|331.01|328.61|331.34|328.94|331.34|328.94|331.01|328.61|0
1648223380000|2022-03-25 15:49:40|331.14|328.74|330.87|328.47|331.14|328.74|330.87|328.47|0
1648223390000|2022-03-25 15:49:50|330.8|328.4|330.46|328.06|330.8|328.4|330.46|328.06|0
1648223400000|2022-03-25 15:50:00|330.6|328.2|330.46|328.06|330.87|328.47|330.46|328.06|0
1648223410000|2022-03-25 15:50:10|330.53|328.13|331.01|328.61|331.01|328.61|330.46|328.06|0
1648223420000|2022-03-25 15:50:20|331.14|328.74|331.14|328.74|331.42|329.02|331.14|328.74|0
1648223430000|2022-03-25 15:50:30|331.69|329.29|331.69|329.29|332.1|329.7|331.69|329.29|0
1648223440000|2022-03-25 15:50:40|331.55|329.15|331.96|329.56|331.96|329.56|331.55|329.15|0
1648223450000|2022-03-25 15:50:50|331.69|329.29|331.96|329.56|331.96|329.56|331.69|329.29|0
1648223460000|2022-03-25 15:51:00|331.69|329.29|331.55|329.15|331.69|329.29|331.42|329.02|0
1648223470000|2022-03-25 15:51:10|331.48|329.08|331.75|329.35|331.75|329.35|331.42|329.02|0
1648223480000|2022-03-25 15:51:20|331.69|329.29|332.1|329.7|332.1|329.7|331.69|329.29|0
1648223490000|2022-03-25 15:51:30|331.96|329.56|331.41|329.01|331.96|329.56|331.41|329.01|0
1648223500000|2022-03-25 15:51:40|331.14|328.74|331.01|328.61|331.14|328.74|331.01|328.61|0
1648223510000|2022-03-25 15:51:50|331.55|329.15|331.75|329.35|331.82|329.42|331.55|329.15|0
1648223520000|2022-03-25 15:52:00|331.82|329.42|331.96|329.56|331.96|329.56|331.75|329.35|0
1648223530000|2022-03-25 15:52:10|332.03|329.63|332.64|330.24|332.78|330.38|332.03|329.63|0
1648223540000|2022-03-25 15:52:20|332.78|330.38|332.78|330.38|332.78|330.38|332.64|330.24|0
1648223550000|2022-03-25 15:52:30|332.91|330.51|332.64|330.24|332.91|330.51|332.64|330.24|0
1648223560000|2022-03-25 15:52:40|332.84|330.44|332.98|330.58|333.19|330.79|332.84|330.44|0
1648223570000|2022-03-25 15:52:50|332.91|330.51|333.12|330.72|333.12|330.72|332.78|330.38|0
1648223580000|2022-03-25 15:53:00|333.46|331.06|333.19|330.79|333.46|331.06|332.91|330.51|0
1648223590000|2022-03-25 15:53:10|333.73|331.33|333.87|331.47|333.87|331.47|333.6|331.2|0
1648223600000|2022-03-25 15:53:20|333.6|331.2|333.6|331.2|333.6|331.2|333.25|330.85|0
1648223610000|2022-03-25 15:53:30|333.46|331.06|333.6|331.2|333.6|331.2|333.39|330.99|0
1648223620000|2022-03-25 15:53:40|333.46|331.06|333.32|330.92|333.6|331.2|333.19|330.79|0
1648223630000|2022-03-25 15:53:50|333.12|330.72|332.98|330.58|333.12|330.72|332.91|330.51|0
1648223640000|2022-03-25 15:54:00|332.57|330.17|331.75|329.35|332.57|330.17|331.75|329.35|0
1648223650000|2022-03-25 15:54:10|331.55|329.15|331.28|328.88|331.55|329.15|331.28|328.88|0
1648223660000|2022-03-25 15:54:20|331.14|328.74|330.6|328.2|331.14|328.74|330.6|328.2|0
1648223670000|2022-03-25 15:54:30|331.28|328.88|331.01|328.61|331.28|328.88|330.87|328.47|0
1648223680000|2022-03-25 15:54:40|330.87|328.47|331.28|328.88|331.28|328.88|330.87|328.47|0
1648223690000|2022-03-25 15:54:50|330.87|328.47|330.73|328.33|330.87|328.47|330.73|328.33|0
1648223700000|2022-03-25 15:55:00|330.6|328.2|330.93|328.53|330.93|328.53|330.6|328.2|0
1648223710000|2022-03-25 15:55:10|331.14|328.74|331.14|328.74|331.14|328.74|331|328.6|0
1648223720000|2022-03-25 15:55:20|330.87|328.47|330.46|328.06|330.87|328.47|330.46|328.06|0
1648223730000|2022-03-25 15:55:30|330.19|327.79|330.12|327.72|330.19|327.79|330.12|327.72|0
1648223740000|2022-03-25 15:55:40|329.92|327.52|329.37|326.97|329.92|327.52|329.37|326.97|0
1648223750000|2022-03-25 15:55:50|329.51|327.11|329.51|327.11|329.51|327.11|329.37|326.97|0
1648223760000|2022-03-25 15:56:00|329.65|327.25|329.92|327.52|329.92|327.52|329.65|327.25|0
1648223770000|2022-03-25 15:56:10|330.05|327.65|329.65|327.25|330.12|327.72|329.65|327.25|0
1648223780000|2022-03-25 15:56:20|329.78|327.38|329.85|327.45|329.92|327.52|329.78|327.38|0
1648223790000|2022-03-25 15:56:30|329.65|327.25|329.37|326.97|329.65|327.25|329.37|326.97|0
1648223800000|2022-03-25 15:56:40|329.3|326.9|329.57|327.17|329.57|327.17|329.24|326.84|0
1648223810000|2022-03-25 15:56:50|329.51|327.11|329.1|326.7|329.51|327.11|329.1|326.7|0
1648223820000|2022-03-25 15:57:00|329.17|326.77|328.69|326.29|329.17|326.77|328.62|326.22|0
1648223830000|2022-03-25 15:57:10|328.42|326.02|328.42|326.02|328.56|326.16|328.29|325.89|0
1648223840000|2022-03-25 15:57:20|328.56|326.16|328.29|325.89|328.56|326.16|328.29|325.89|0
1648223850000|2022-03-25 15:57:30|328.15|325.75|328.02|325.62|328.15|325.75|327.88|325.48|0
1648223860000|2022-03-25 15:57:40|328.15|325.75|327.95|325.55|328.15|325.75|327.95|325.55|0
1648223870000|2022-03-25 15:57:50|327.88|325.48|328.02|325.62|328.15|325.75|327.88|325.48|0
1648223880000|2022-03-25 15:58:00|327.88|325.48|327.75|325.35|328.29|325.89|327.75|325.35|0
1648223890000|2022-03-25 15:58:10|327.48|325.08|327.61|325.21|327.75|325.35|327.48|325.08|0
1648223900000|2022-03-25 15:58:20|327.81|325.41|328.35|325.95|328.35|325.95|327.81|325.41|0
1648223910000|2022-03-25 15:58:30|328.56|326.16|328.69|326.29|328.83|326.43|328.56|326.16|0
1648223920000|2022-03-25 15:58:40|328.56|326.16|328.02|325.62|328.56|326.16|328.02|325.62|0
1648223930000|2022-03-25 15:58:50|328.08|325.68|328.35|325.95|328.35|325.95|328.08|325.68|0
1648223940000|2022-03-25 15:59:00|328.56|326.16|329.24|326.84|329.24|326.84|328.56|326.16|0
1648223950000|2022-03-25 15:59:10|329.44|327.04|329.51|327.11|329.51|327.11|329.44|327.04|0
1648223960000|2022-03-25 15:59:20|329.24|326.84|329.37|326.97|329.37|326.97|329.24|326.84|0
1648223970000|2022-03-25 15:59:30|329.51|327.11|329.51|327.11|329.64|327.24|329.51|327.11|0
1648223980000|2022-03-25 15:59:40|329.37|326.97|329.92|327.52|330.19|327.79|329.37|326.97|0
1648223990000|2022-03-25 15:59:50|330.05|327.65|329.92|327.52|330.05|327.65|329.92|327.52|0
1648224000000|2022-03-25 16:00:00|329.51|327.11|330.19|327.79|330.19|327.79|329.51|327.11|0
1648224010000|2022-03-25 16:00:10|330.73|328.33|330.73|328.33|330.73|328.33|330.59|328.19|0
1648224020000|2022-03-25 16:00:20|330.87|328.47|330.52|328.12|330.87|328.47|330.46|328.06|0
1648224030000|2022-03-25 16:00:30|330.05|327.65|330.05|327.65|330.19|327.79|330.05|327.65|0
1648224040000|2022-03-25 16:00:40|329.91|327.51|329.78|327.38|329.91|327.51|329.78|327.38|0
1648224050000|2022-03-25 16:00:50|329.64|327.24|329.78|327.38|329.91|327.51|329.64|327.24|0
1648224060000|2022-03-25 16:01:00|329.64|327.24|328.96|326.56|329.64|327.24|328.96|326.56|0
1648224070000|2022-03-25 16:01:10|329.24|326.84|329.1|326.7|329.24|326.84|328.83|326.43|0
1648224080000|2022-03-25 16:01:20|328.83|326.43|328.56|326.16|329.1|326.7|328.56|326.16|0
1648224090000|2022-03-25 16:01:30|328.69|326.29|328.96|326.56|328.96|326.56|328.42|326.02|0
1648224100000|2022-03-25 16:01:40|329.03|326.63|329.24|326.84|329.24|326.84|328.96|326.56|0
1648224110000|2022-03-25 16:01:50|329.37|326.97|329.24|326.84|329.51|327.11|329.24|326.84|0
1648224120000|2022-03-25 16:02:00|329.1|326.7|329.64|327.24|329.64|327.24|329.03|326.63|0
1648224130000|2022-03-25 16:02:10|329.91|327.51|329.51|327.11|329.91|327.51|329.51|327.11|0
1648224140000|2022-03-25 16:02:20|329.64|327.24|329.24|326.84|329.78|327.38|329.24|326.84|0
1648224150000|2022-03-25 16:02:30|329.1|326.7|329.24|326.84|329.3|326.9|328.96|326.56|0
1648224160000|2022-03-25 16:02:40|329.1|326.7|328.96|326.56|329.1|326.7|328.69|326.29|0
1648224170000|2022-03-25 16:02:50|328.69|326.29|328.56|326.16|328.69|326.29|328.42|326.02|0
1648224180000|2022-03-25 16:03:00|328.42|326.02|328.96|326.56|328.96|326.56|328.42|326.02|0
1648224190000|2022-03-25 16:03:10|329.24|326.84|329.1|326.7|329.24|326.84|329.1|326.7|0
1648224200000|2022-03-25 16:03:20|329.3|326.9|329.64|327.24|329.64|327.24|329.3|326.9|0
1648224210000|2022-03-25 16:03:30|329.51|327.11|329.64|327.24|329.71|327.31|329.37|326.97|0
1648224220000|2022-03-25 16:03:40|329.44|327.04|329.51|327.11|329.51|327.11|329.44|327.04|0
1648224230000|2022-03-25 16:03:50|329.1|326.7|329.03|326.63|329.1|326.7|328.96|326.56|0
1648224240000|2022-03-25 16:04:00|329.44|327.04|329.64|327.24|329.64|327.24|329.44|327.04|0
1648224250000|2022-03-25 16:04:10|329.91|327.51|329.78|327.38|330.05|327.65|329.78|327.38|0
1648224260000|2022-03-25 16:04:20|329.71|327.31|329.64|327.24|329.78|327.38|329.64|327.24|0
1648224270000|2022-03-25 16:04:30|330.05|327.65|330.32|327.92|330.32|327.92|330.05|327.65|0
1648224280000|2022-03-25 16:04:40|330.46|328.06|330.05|327.65|330.46|328.06|330.05|327.65|0
1648224290000|2022-03-25 16:04:50|329.91|327.51|329.91|327.51|330.18|327.78|329.91|327.51|0
1648224300000|2022-03-25 16:05:00|330.18|327.78|330.46|328.06|331.14|328.74|330.18|327.78|0
1648224310000|2022-03-25 16:05:10|330.73|328.33|331.27|328.87|331.27|328.87|330.73|328.33|0
1648224320000|2022-03-25 16:05:20|331.41|329.01|331.27|328.87|331.55|329.15|331.27|328.87|0
1648224330000|2022-03-25 16:05:30|331.41|329.01|331.27|328.87|331.55|329.15|331.14|328.74|0
1648224340000|2022-03-25 16:05:40|331.41|329.01|331.41|329.01|331.55|329.15|331.41|329.01|0
1648224350000|2022-03-25 16:05:50|331.68|329.28|331.82|329.42|331.82|329.42|331.68|329.28|0
1648224360000|2022-03-25 16:06:00|331.95|329.55|331.68|329.28|332.02|329.62|331.68|329.28|0
1648224370000|2022-03-25 16:06:10|331.55|329.15|331.82|329.42|331.82|329.42|331.55|329.15|0
1648224380000|2022-03-25 16:06:20|331.68|329.28|331.88|329.48|331.88|329.48|331.54|329.14|0
1648224390000|2022-03-25 16:06:30|332.09|329.69|332.09|329.69|332.09|329.69|331.68|329.28|0
1648224400000|2022-03-25 16:06:40|332.23|329.83|332.09|329.69|332.23|329.83|332.09|329.69|0
1648224410000|2022-03-25 16:06:50|332.23|329.83|332.36|329.96|332.36|329.96|332.23|329.83|0
1648224420000|2022-03-25 16:07:00|332.5|330.1|332.64|330.24|332.64|330.24|332.5|330.1|0
1648224430000|2022-03-25 16:07:10|332.77|330.37|332.91|330.51|332.97|330.57|332.77|330.37|0
1648224440000|2022-03-25 16:07:20|332.64|330.24|332.56|330.16|332.64|330.24|332.5|330.1|0
1648224450000|2022-03-25 16:07:30|332.91|330.51|332.77|330.37|332.91|330.51|332.77|330.37|0
1648224460000|2022-03-25 16:07:40|332.36|329.96|332.64|330.24|332.64|330.24|332.36|329.96|0
1648224470000|2022-03-25 16:07:50|332.36|329.96|332.77|330.37|332.77|330.37|332.36|329.96|0
1648224480000|2022-03-25 16:08:00|332.5|330.1|332.23|329.83|332.5|330.1|332.23|329.83|0
1648224490000|2022-03-25 16:08:10|332.09|329.69|332.5|330.1|332.5|330.1|332.09|329.69|0
1648224500000|2022-03-25 16:08:20|332.63|330.23|333.04|330.64|333.04|330.64|332.63|330.23|0
1648224510000|2022-03-25 16:08:30|332.91|330.51|333.18|330.78|333.18|330.78|332.91|330.51|0
1648224520000|2022-03-25 16:08:40|333.45|331.05|333.59|331.19|333.59|331.19|333.45|331.05|0
1648224530000|2022-03-25 16:08:50|333.73|331.33|334.14|331.74|334.14|331.74|333.73|331.33|0
1648224540000|2022-03-25 16:09:00|333.86|331.46|334|331.6|334|331.6|333.86|331.46|0
1648224550000|2022-03-25 16:09:10|333.86|331.46|333.86|331.46|334|331.6|333.86|331.46|0
1648224560000|2022-03-25 16:09:20|334|331.6|333.59|331.19|334|331.6|333.59|331.19|0
1648224570000|2022-03-25 16:09:30|333.45|331.05|333.52|331.12|333.52|331.12|333.18|330.78|0
1648224580000|2022-03-25 16:09:40|333.45|331.05|333.18|330.78|333.45|331.05|333.04|330.64|0
1648224590000|2022-03-25 16:09:50|333.04|330.64|332.91|330.51|333.38|330.98|332.91|330.51|0
1648224600000|2022-03-25 16:10:00|333.04|330.64|333.18|330.78|333.18|330.78|332.84|330.44|0
1648224610000|2022-03-25 16:10:10|333.45|331.05|333.86|331.46|333.86|331.46|333.45|331.05|0
1648224620000|2022-03-25 16:10:20|334|331.6|333.86|331.46|334|331.6|333.86|331.46|0
1648224630000|2022-03-25 16:10:30|333.45|331.05|333.32|330.92|333.45|331.05|333.32|330.92|0
1648224640000|2022-03-25 16:10:40|333.45|331.05|333.32|330.92|333.45|331.05|333.25|330.85|0
1648224650000|2022-03-25 16:10:50|333.18|330.78|333.04|330.64|333.32|330.92|333.04|330.64|0
1648224660000|2022-03-25 16:11:00|332.91|330.51|333.18|330.78|333.18|330.78|332.84|330.44|0
1648224670000|2022-03-25 16:11:10|333.32|330.92|334.55|332.15|334.55|332.15|333.32|330.92|0
1648224680000|2022-03-25 16:11:20|334.41|332.01|334.41|332.01|334.48|332.08|334.27|331.87|0
1648224690000|2022-03-25 16:11:30|334.55|332.15|334.68|332.28|334.68|332.28|334.55|332.15|0
1648224700000|2022-03-25 16:11:40|334.55|332.15|334.55|332.15|334.55|332.15|334.55|332.15|0
1648224710000|2022-03-25 16:11:50|334.41|332.01|334.41|332.01|334.41|332.01|334.41|332.01|0
1648224720000|2022-03-25 16:12:00|334.68|332.28|334.41|332.01|334.68|332.28|334.41|332.01|0
1648224730000|2022-03-25 16:12:10|334.68|332.28|334.82|332.42|334.82|332.42|334.68|332.28|0
1648224740000|2022-03-25 16:12:20|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1648224750000|2022-03-25 16:12:30|334.55|332.15|334.55|332.15|334.68|332.28|334.55|332.15|0
1648224760000|2022-03-25 16:12:40|334.82|332.42|334.82|332.42|334.82|332.42|334.68|332.28|0
1648224770000|2022-03-25 16:12:50|334.41|332.01|334.27|331.87|334.55|332.15|334.27|331.87|0
1648224780000|2022-03-25 16:13:00|334.14|331.74|334|331.6|334.14|331.74|334|331.6|0
1648224790000|2022-03-25 16:13:10|334.14|331.74|334.27|331.87|334.41|332.01|334.14|331.74|0
1648224800000|2022-03-25 16:13:20|334.41|332.01|334.68|332.28|334.68|332.28|334.41|332.01|0
1648224810000|2022-03-25 16:13:30|334.55|332.15|334.68|332.28|334.68|332.28|334.55|332.15|0
1648224820000|2022-03-25 16:13:40|334.82|332.42|334.96|332.56|334.96|332.56|334.82|332.42|0
1648224830000|2022-03-25 16:13:50|334.82|332.42|334.68|332.28|334.82|332.42|334.68|332.28|0
1648224840000|2022-03-25 16:14:00|334.82|332.42|334.68|332.28|335.23|332.83|334.68|332.28|0
1648224850000|2022-03-25 16:14:10|334.27|331.87|334.82|332.42|334.82|332.42|334.27|331.87|0
1648224860000|2022-03-25 16:14:20|334.96|332.56|334.82|332.42|334.96|332.56|334.55|332.15|0
1648224870000|2022-03-25 16:14:30|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1648224880000|2022-03-25 16:14:40|335.09|332.69|334.75|332.35|335.09|332.69|334.75|332.35|0
1648224890000|2022-03-25 16:14:50|335.09|332.69|335.09|332.69|335.23|332.83|335.09|332.69|0
1648224900000|2022-03-25 16:15:00|335.37|332.97|334.68|332.28|335.37|332.97|334.68|332.28|0
1648224910000|2022-03-25 16:15:10|334.96|332.56|334.96|332.56|335.09|332.69|334.96|332.56|0
1648224920000|2022-03-25 16:15:20|334.89|332.49|335.09|332.69|335.09|332.69|334.89|332.49|0
1648224930000|2022-03-25 16:15:30|334.96|332.56|335.09|332.69|335.09|332.69|334.96|332.56|0
1648224940000|2022-03-25 16:15:40|334.82|332.42|334.96|332.56|334.96|332.56|334.82|332.42|0
1648224950000|2022-03-25 16:15:50|334.88|332.48|334.13|331.73|334.96|332.56|334.13|331.73|0
1648224960000|2022-03-25 16:16:00|334|331.6|334.55|332.15|334.55|332.15|334|331.6|0
1648224970000|2022-03-25 16:16:10|334.41|332.01|334|331.6|334.41|332.01|334|331.6|0
1648224980000|2022-03-25 16:16:20|334.13|331.73|334.06|331.66|334.13|331.73|334|331.6|0
1648224990000|2022-03-25 16:16:30|334|331.6|334|331.6|334|331.6|333.86|331.46|0
1648225000000|2022-03-25 16:16:40|333.72|331.32|333.86|331.46|333.86|331.46|333.72|331.32|0
1648225010000|2022-03-25 16:16:50|333.72|331.32|333.86|331.46|333.86|331.46|333.72|331.32|0
1648225020000|2022-03-25 16:17:00|333.72|331.32|333.72|331.32|333.86|331.46|333.72|331.32|0
1648225030000|2022-03-25 16:17:10|333.31|330.91|333.18|330.78|333.31|330.91|333.18|330.78|0
1648225040000|2022-03-25 16:17:20|333.04|330.64|333.04|330.64|333.04|330.64|332.9|330.5|0
1648225050000|2022-03-25 16:17:30|333.31|330.91|333.86|331.46|333.86|331.46|333.31|330.91|0
1648225060000|2022-03-25 16:17:40|334|331.6|334|331.6|334|331.6|333.86|331.46|0
1648225070000|2022-03-25 16:17:50|333.72|331.32|333.86|331.46|333.86|331.46|333.72|331.32|0
1648225080000|2022-03-25 16:18:00|333.93|331.53|334.54|332.14|334.54|332.14|333.93|331.53|0
1648225090000|2022-03-25 16:18:10|335.09|332.69|335.37|332.97|335.37|332.97|335.09|332.69|0
1648225100000|2022-03-25 16:18:20|335.5|333.1|335.09|332.69|335.5|333.1|335.09|332.69|0
1648225110000|2022-03-25 16:18:30|334.82|332.42|335.02|332.62|335.09|332.69|334.82|332.42|0
1648225120000|2022-03-25 16:18:40|335.09|332.69|335.23|332.83|335.23|332.83|334.95|332.55|0
1648225130000|2022-03-25 16:18:50|335.09|332.69|335.23|332.83|335.23|332.83|334.95|332.55|0
1648225140000|2022-03-25 16:19:00|335.16|332.76|335.37|332.97|335.37|332.97|335.09|332.69|0
1648225150000|2022-03-25 16:19:10|335.5|333.1|335.5|333.1|335.5|333.1|335.5|333.1|0
1648225160000|2022-03-25 16:19:20|335.37|332.97|335.78|333.38|335.78|333.38|335.37|332.97|0
1648225170000|2022-03-25 16:19:30|335.64|333.24|335.64|333.24|335.78|333.38|335.64|333.24|0
1648225180000|2022-03-25 16:19:40|335.78|333.38|335.64|333.24|335.78|333.38|335.64|333.24|0
1648225190000|2022-03-25 16:19:50|335.37|332.97|335.5|333.1|335.78|333.38|335.37|332.97|0
1648225200000|2022-03-25 16:20:00|335.43|333.03|335.16|332.76|335.43|333.03|335.16|332.76|0
1648225210000|2022-03-25 16:20:10|335.09|332.69|335.23|332.83|335.37|332.97|335.09|332.69|0
1648225220000|2022-03-25 16:20:20|335.09|332.69|334.82|332.42|335.09|332.69|334.82|332.42|0
1648225230000|2022-03-25 16:20:30|334.68|332.28|336.18|333.78|336.18|333.78|334.68|332.28|0
1648225240000|2022-03-25 16:20:40|336.04|333.64|335.77|333.37|336.04|333.64|335.77|333.37|0
1648225250000|2022-03-25 16:20:50|333.47|331.07|333.88|331.48|333.88|331.48|333.47|331.07|0
1648225260000|2022-03-25 16:21:00|333.61|331.21|334.16|331.76|334.16|331.76|333.61|331.21|0
1648225270000|2022-03-25 16:21:10|334.29|331.89|334.71|332.31|334.71|332.31|334.29|331.89|0
1648225280000|2022-03-25 16:21:20|334.84|332.44|334.98|332.58|334.98|332.58|334.84|332.44|0
1648225290000|2022-03-25 16:21:30|334.84|332.44|334.98|332.58|334.98|332.58|334.84|332.44|0
1648225300000|2022-03-25 16:21:40|334.84|332.44|334.84|332.44|334.98|332.58|334.84|332.44|0
1648225310000|2022-03-25 16:21:50|334.71|332.31|334.57|332.17|334.71|332.31|334.57|332.17|0
1648225320000|2022-03-25 16:22:00|334.43|332.03|334.43|332.03|334.43|332.03|334.29|331.89|0
1648225330000|2022-03-25 16:22:10|334.16|331.76|334.16|331.76|334.57|332.17|334.16|331.76|0
1648225340000|2022-03-25 16:22:20|334.02|331.62|333.88|331.48|334.02|331.62|333.88|331.48|0
1648225350000|2022-03-25 16:22:30|334.02|331.62|334.02|331.62|334.02|331.62|333.75|331.35|0
1648225360000|2022-03-25 16:22:40|333.88|331.48|333.61|331.21|333.88|331.48|333.61|331.21|0
1648225370000|2022-03-25 16:22:50|333.47|331.07|333.33|330.93|333.47|331.07|333.33|330.93|0
1648225380000|2022-03-25 16:23:00|333.47|331.07|333.33|330.93|333.47|331.07|333.33|330.93|0
1648225390000|2022-03-25 16:23:10|333.2|330.8|333.33|330.93|333.47|331.07|333.2|330.8|0
1648225400000|2022-03-25 16:23:20|333.54|331.14|333.2|330.8|333.54|331.14|333.2|330.8|0
1648225410000|2022-03-25 16:23:30|333.33|330.93|333.06|330.66|333.33|330.93|333.06|330.66|0
1648225420000|2022-03-25 16:23:40|332.92|330.52|332.79|330.39|332.92|330.52|332.79|330.39|0
1648225430000|2022-03-25 16:23:50|332.65|330.25|332.65|330.25|332.65|330.25|332.38|329.98|0
1648225440000|2022-03-25 16:24:00|332.72|330.32|332.79|330.39|332.79|330.39|332.58|330.18|0
1648225450000|2022-03-25 16:24:10|332.65|330.25|333.06|330.66|333.06|330.66|332.51|330.11|0
1648225460000|2022-03-25 16:24:20|332.99|330.59|332.92|330.52|333.06|330.66|332.92|330.52|0
1648225470000|2022-03-25 16:24:30|333.06|330.66|333.06|330.66|333.06|330.66|332.79|330.39|0
1648225480000|2022-03-25 16:24:40|332.99|330.59|333.47|331.07|333.47|331.07|332.99|330.59|0
1648225490000|2022-03-25 16:24:50|333.33|330.93|333.33|330.93|333.33|330.93|333.33|330.93|0
1648225500000|2022-03-25 16:25:00|333.61|331.21|334.16|331.76|334.16|331.76|333.61|331.21|0
1648225510000|2022-03-25 16:25:10|334.84|332.44|334.57|332.17|334.84|332.44|334.57|332.17|0
1648225520000|2022-03-25 16:25:20|334.36|331.96|334.16|331.76|334.36|331.96|334.02|331.62|0
1648225530000|2022-03-25 16:25:30|334.29|331.89|334.57|332.17|334.7|332.3|334.29|331.89|0
1648225540000|2022-03-25 16:25:40|334.43|332.03|333.47|331.07|334.43|332.03|333.47|331.07|0
1648225550000|2022-03-25 16:25:50|333.61|331.21|332.79|330.39|333.61|331.21|332.79|330.39|0
1648225560000|2022-03-25 16:26:00|332.65|330.25|332.24|329.84|332.79|330.39|332.24|329.84|0
1648225570000|2022-03-25 16:26:10|331.83|329.43|331.42|329.02|331.83|329.43|331.42|329.02|0
1648225580000|2022-03-25 16:26:20|331.69|329.29|331.69|329.29|331.69|329.29|331.56|329.16|0
1648225590000|2022-03-25 16:26:30|331.56|329.16|332.24|329.84|332.24|329.84|331.56|329.16|0
1648225600000|2022-03-25 16:26:40|331.83|329.43|331.97|329.57|332.03|329.63|331.83|329.43|0
1648225610000|2022-03-25 16:26:50|332.1|329.7|331.69|329.29|332.24|329.84|331.69|329.29|0
1648225620000|2022-03-25 16:27:00|331.97|329.57|332.24|329.84|332.24|329.84|331.83|329.43|0
1648225630000|2022-03-25 16:27:10|332.1|329.7|332.51|330.11|332.51|330.11|332.1|329.7|0
1648225640000|2022-03-25 16:27:20|332.65|330.25|332.1|329.7|332.65|330.25|332.1|329.7|0
1648225650000|2022-03-25 16:27:30|331.97|329.57|331.97|329.57|332.1|329.7|331.97|329.57|0
1648225660000|2022-03-25 16:27:40|332.1|329.7|332.24|329.84|332.24|329.84|332.1|329.7|0
1648225670000|2022-03-25 16:27:50|332.38|329.98|332.51|330.11|332.65|330.25|332.38|329.98|0
1648225680000|2022-03-25 16:28:00|332.79|330.39|333.47|331.07|333.47|331.07|332.79|330.39|0
1648225690000|2022-03-25 16:28:10|333.33|330.93|333.47|331.07|333.47|331.07|333.33|330.93|0
1648225700000|2022-03-25 16:28:20|333.61|331.21|333.81|331.41|333.88|331.48|333.47|331.07|0
1648225710000|2022-03-25 16:28:30|333.74|331.34|333.74|331.34|333.74|331.34|333.61|331.21|0
1648225720000|2022-03-25 16:28:40|334.02|331.62|333.88|331.48|334.02|331.62|333.88|331.48|0
1648225730000|2022-03-25 16:28:50|334.15|331.75|334.15|331.75|334.43|332.03|334.15|331.75|0
1648225740000|2022-03-25 16:29:00|333.88|331.48|333.47|331.07|333.88|331.48|333.2|330.8|0
1648225750000|2022-03-25 16:29:10|333.2|330.8|333.06|330.66|333.2|330.8|333.06|330.66|0
1648225760000|2022-03-25 16:29:20|333.12|330.72|333.06|330.66|333.12|330.72|332.78|330.38|0
1648225770000|2022-03-25 16:29:30|333.33|330.93|333.67|331.27|333.67|331.27|333.33|330.93|0
1648225780000|2022-03-25 16:29:40|333.61|331.21|333.61|331.21|333.61|331.21|333.47|331.07|0
1648225790000|2022-03-25 16:29:50|333.74|331.34|334.29|331.89|334.29|331.89|333.74|331.34|0
1648225800000|2022-03-25 16:30:00|334.43|332.03|333.74|331.34|334.43|332.03|333.74|331.34|0
1648225810000|2022-03-25 16:30:10|333.61|331.21|333.61|331.21|333.61|331.21|333.53|331.13|0
1648225820000|2022-03-25 16:30:20|333.33|330.93|333.33|330.93|333.33|330.93|333.19|330.79|0
1648225830000|2022-03-25 16:30:30|333.19|330.79|333.74|331.34|333.74|331.34|333.19|330.79|0
1648225840000|2022-03-25 16:30:40|333.88|331.48|333.47|331.07|333.88|331.48|333.33|330.93|0
1648225850000|2022-03-25 16:30:50|333.12|330.72|333.61|331.21|333.74|331.34|333.12|330.72|0
1648225860000|2022-03-25 16:31:00|332.65|330.25|332.71|330.31|332.78|330.38|332.65|330.25|0
1648225870000|2022-03-25 16:31:10|332.51|330.11|332.65|330.25|332.65|330.25|332.51|330.11|0
1648225880000|2022-03-25 16:31:20|332.51|330.11|332.37|329.97|332.65|330.25|332.37|329.97|0
1648225890000|2022-03-25 16:31:30|332.65|330.25|332.78|330.38|332.78|330.38|332.65|330.25|0
1648225900000|2022-03-25 16:31:40|333.12|330.72|332.92|330.52|333.19|330.79|332.92|330.52|0
1648225910000|2022-03-25 16:31:50|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1648225920000|2022-03-25 16:32:00|333.19|330.79|333.19|330.79|333.33|330.93|333.12|330.72|0
1648225930000|2022-03-25 16:32:10|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1648225940000|2022-03-25 16:32:20|333.74|331.34|332.92|330.52|333.74|331.34|332.92|330.52|0
1648225950000|2022-03-25 16:32:30|333.06|330.66|332.78|330.38|333.06|330.66|332.78|330.38|0
1648225960000|2022-03-25 16:32:40|332.65|330.25|332.51|330.11|332.65|330.25|332.51|330.11|0
1648225970000|2022-03-25 16:32:50|332.78|330.38|332.92|330.52|332.92|330.52|332.65|330.25|0
1648225980000|2022-03-25 16:33:00|332.51|330.11|332.37|329.97|332.65|330.25|332.37|329.97|0
1648225990000|2022-03-25 16:33:10|332.24|329.84|332.1|329.7|332.24|329.84|331.96|329.56|0
1648226000000|2022-03-25 16:33:20|332.37|329.97|332.51|330.11|332.51|330.11|332.24|329.84|0
1648226010000|2022-03-25 16:33:30|332.92|330.52|332.78|330.38|332.99|330.59|332.78|330.38|0
1648226020000|2022-03-25 16:33:40|332.65|330.25|332.78|330.38|332.92|330.52|332.51|330.11|0
1648226030000|2022-03-25 16:33:50|332.65|330.25|332.78|330.38|332.85|330.45|332.65|330.25|0
1648226040000|2022-03-25 16:34:00|332.92|330.52|332.85|330.45|333.06|330.66|332.85|330.45|0
1648226050000|2022-03-25 16:34:10|333.19|330.79|333.19|330.79|333.33|330.93|333.19|330.79|0
1648226060000|2022-03-25 16:34:20|333.06|330.66|332.78|330.38|333.06|330.66|332.51|330.11|0
1648226070000|2022-03-25 16:34:30|332.92|330.52|333.33|330.93|333.33|330.93|332.92|330.52|0
1648226080000|2022-03-25 16:34:40|333.47|331.07|333.47|331.07|333.6|331.2|333.47|331.07|0
1648226090000|2022-03-25 16:34:50|333.6|331.2|334.15|331.75|334.15|331.75|333.53|331.13|0
1648226100000|2022-03-25 16:35:00|333.6|331.2|332.37|329.97|333.6|331.2|332.37|329.97|0
1648226110000|2022-03-25 16:35:10|332.65|330.25|333.06|330.66|333.33|330.93|332.65|330.25|0
1648226120000|2022-03-25 16:35:20|332.78|330.38|332.57|330.17|332.78|330.38|332.51|330.11|0
1648226130000|2022-03-25 16:35:30|332.65|330.25|332.78|330.38|332.92|330.52|332.65|330.25|0
1648226140000|2022-03-25 16:35:40|333.06|330.66|333.06|330.66|333.06|330.66|332.92|330.52|0
1648226150000|2022-03-25 16:35:50|333.47|331.07|333.6|331.2|333.6|331.2|333.39|330.99|0
1648226160000|2022-03-25 16:36:00|333.47|331.07|333.06|330.66|333.47|331.07|333.06|330.66|0
1648226170000|2022-03-25 16:36:10|333.19|330.79|332.92|330.52|333.19|330.79|332.92|330.52|0
1648226180000|2022-03-25 16:36:20|332.78|330.38|332.51|330.11|333.06|330.66|332.51|330.11|0
1648226190000|2022-03-25 16:36:30|332.57|330.17|332.51|330.11|332.65|330.25|332.51|330.11|0
1648226200000|2022-03-25 16:36:40|332.78|330.38|332.65|330.25|332.78|330.38|332.65|330.25|0
1648226210000|2022-03-25 16:36:50|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1648226220000|2022-03-25 16:37:00|332.37|329.97|332.1|329.7|332.37|329.97|332.1|329.7|0
1648226230000|2022-03-25 16:37:10|332.23|329.83|331.96|329.56|332.37|329.97|331.96|329.56|0
1648226240000|2022-03-25 16:37:20|332.1|329.7|331.69|329.29|332.1|329.7|331.69|329.29|0
1648226250000|2022-03-25 16:37:30|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1648226260000|2022-03-25 16:37:40|330.46|328.06|330.6|328.2|330.6|328.2|330.46|328.06|0
1648226270000|2022-03-25 16:37:50|330.73|328.33|330.39|327.99|330.73|328.33|330.39|327.99|0
1648226280000|2022-03-25 16:38:00|330.46|328.06|330.05|327.65|330.46|328.06|330.05|327.65|0
1648226290000|2022-03-25 16:38:10|329.78|327.38|330.33|327.93|330.33|327.93|329.78|327.38|0
1648226300000|2022-03-25 16:38:20|330.73|328.33|331.14|328.74|331.14|328.74|330.46|328.06|0
1648226310000|2022-03-25 16:38:30|330.87|328.47|331.14|328.74|331.14|328.74|330.87|328.47|0
1648226320000|2022-03-25 16:38:40|331.28|328.88|330.46|328.06|331.28|328.88|330.46|328.06|0
1648226330000|2022-03-25 16:38:50|330.19|327.79|329.51|327.11|330.19|327.79|329.51|327.11|0
1648226340000|2022-03-25 16:39:00|329.37|326.97|328.96|326.56|329.37|326.97|328.96|326.56|0
1648226350000|2022-03-25 16:39:10|329.03|326.63|329.37|326.97|329.37|326.97|329.03|326.63|0
1648226360000|2022-03-25 16:39:20|329.24|326.84|329.1|326.7|329.24|326.84|329.1|326.7|0
1648226370000|2022-03-25 16:39:30|329.24|326.84|329.1|326.7|329.24|326.84|328.96|326.56|0
1648226380000|2022-03-25 16:39:40|329.3|326.9|329.92|327.52|329.92|327.52|329.3|326.9|0
1648226390000|2022-03-25 16:39:50|329.64|327.24|329.78|327.38|329.78|327.38|329.64|327.24|0
1648226400000|2022-03-25 16:40:00|329.64|327.24|330.6|328.2|330.6|328.2|329.64|327.24|0
1648226410000|2022-03-25 16:40:10|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1648226420000|2022-03-25 16:40:20|330.73|328.33|330.87|328.47|330.87|328.47|330.6|328.2|0
1648226430000|2022-03-25 16:40:30|331.01|328.61|331.28|328.88|331.28|328.88|331.01|328.61|0
1648226440000|2022-03-25 16:40:40|331.01|328.61|330.87|328.47|331.01|328.61|330.87|328.47|0
1648226450000|2022-03-25 16:40:50|330.32|327.92|330.8|328.4|330.8|328.4|330.32|327.92|0
1648226460000|2022-03-25 16:41:00|330.73|328.33|330.46|328.06|330.73|328.33|330.46|328.06|0
1648226470000|2022-03-25 16:41:10|330.53|328.13|330.46|328.06|330.53|328.13|330.46|328.06|0
1648226480000|2022-03-25 16:41:20|330.19|327.79|330.32|327.92|330.32|327.92|330.05|327.65|0
1648226490000|2022-03-25 16:41:30|330.46|328.06|330.46|328.06|330.6|328.2|330.46|328.06|0
1648226500000|2022-03-25 16:41:40|330.32|327.92|330.32|327.92|330.53|328.13|330.32|327.92|0
1648226510000|2022-03-25 16:41:50|330.19|327.79|330.32|327.92|330.32|327.92|330.05|327.65|0
1648226520000|2022-03-25 16:42:00|330.87|328.47|330.87|328.47|331|328.6|330.87|328.47|0
1648226530000|2022-03-25 16:42:10|331|328.6|330.46|328.06|331|328.6|330.32|327.92|0
1648226540000|2022-03-25 16:42:20|330.19|327.79|330.05|327.65|330.19|327.79|329.98|327.58|0
1648226550000|2022-03-25 16:42:30|329.78|327.38|329.78|327.38|329.78|327.38|329.64|327.24|0
1648226560000|2022-03-25 16:42:40|329.64|327.24|329.91|327.51|329.91|327.51|329.64|327.24|0
1648226570000|2022-03-25 16:42:50|329.71|327.31|330.05|327.65|330.05|327.65|329.71|327.31|0
1648226580000|2022-03-25 16:43:00|329.91|327.51|329.78|327.38|329.91|327.51|329.64|327.24|0
1648226590000|2022-03-25 16:43:10|329.51|327.11|329.64|327.24|329.78|327.38|329.51|327.11|0
1648226600000|2022-03-25 16:43:20|329.57|327.17|330.05|327.65|330.05|327.65|329.57|327.17|0
1648226610000|2022-03-25 16:43:30|330.19|327.79|330.32|327.92|330.32|327.92|330.05|327.65|0
1648226620000|2022-03-25 16:43:40|330.6|328.2|330.6|328.2|330.6|328.2|330.46|328.06|0
1648226630000|2022-03-25 16:43:50|330.73|328.33|331.14|328.74|331.14|328.74|330.66|328.26|0
1648226640000|2022-03-25 16:44:00|330.6|328.2|330.32|327.92|330.73|328.33|330.32|327.92|0
1648226650000|2022-03-25 16:44:10|330.46|328.06|330.87|328.47|330.87|328.47|330.32|327.92|0
1648226660000|2022-03-25 16:44:20|331|328.6|331|328.6|331.07|328.67|330.87|328.47|0
1648226670000|2022-03-25 16:44:30|331.14|328.74|331.28|328.88|331.28|328.88|331.14|328.74|0
1648226680000|2022-03-25 16:44:40|331|328.6|330.87|328.47|331|328.6|330.73|328.33|0
1648226690000|2022-03-25 16:44:50|331.14|328.74|331.28|328.88|331.28|328.88|331.14|328.74|0
1648226700000|2022-03-25 16:45:00|331.41|329.01|331.28|328.88|331.41|329.01|331.14|328.74|0
1648226710000|2022-03-25 16:45:10|331.41|329.01|331.55|329.15|331.55|329.15|331.41|329.01|0
1648226720000|2022-03-25 16:45:20|331.28|328.88|331.41|329.01|331.55|329.15|331.28|328.88|0
1648226730000|2022-03-25 16:45:30|331.28|328.88|331.55|329.15|331.55|329.15|331.28|328.88|0
1648226740000|2022-03-25 16:45:40|331.69|329.29|331.41|329.01|331.69|329.29|331.41|329.01|0
1648226750000|2022-03-25 16:45:50|331.82|329.42|331.96|329.56|331.96|329.56|331.82|329.42|0
1648226760000|2022-03-25 16:46:00|332.23|329.83|331.55|329.15|332.23|329.83|331.55|329.15|0
1648226770000|2022-03-25 16:46:10|331.69|329.29|331.82|329.42|331.82|329.42|331.69|329.29|0
1648226780000|2022-03-25 16:46:20|331.68|329.28|332.09|329.69|332.09|329.69|331.68|329.28|0
1648226790000|2022-03-25 16:46:30|332.16|329.76|332.5|330.1|332.5|330.1|332.16|329.76|0
1648226800000|2022-03-25 16:46:40|332.64|330.24|333.05|330.65|333.05|330.65|332.64|330.24|0
1648226810000|2022-03-25 16:46:50|333.19|330.79|333.19|330.79|333.32|330.92|333.19|330.79|0
1648226820000|2022-03-25 16:47:00|333.32|330.92|333.05|330.65|333.32|330.92|333.05|330.65|0
1648226830000|2022-03-25 16:47:10|333.39|330.99|333.74|331.34|333.74|331.34|333.39|330.99|0
1648226840000|2022-03-25 16:47:20|333.53|331.13|334.15|331.75|334.15|331.75|333.53|331.13|0
1648226850000|2022-03-25 16:47:30|333.87|331.47|333.39|330.99|333.87|331.47|333.39|330.99|0
1648226860000|2022-03-25 16:47:40|333.46|331.06|333.32|330.92|333.46|331.06|333.32|330.92|0
1648226870000|2022-03-25 16:47:50|333.19|330.79|333.46|331.06|333.46|331.06|333.19|330.79|0
1648226880000|2022-03-25 16:48:00|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1648226890000|2022-03-25 16:48:10|333.19|330.79|332.78|330.38|333.19|330.79|332.78|330.38|0
1648226900000|2022-03-25 16:48:20|332.91|330.51|332.64|330.24|332.91|330.51|332.5|330.1|0
1648226910000|2022-03-25 16:48:30|332.78|330.38|332.91|330.51|332.91|330.51|332.64|330.24|0
1648226920000|2022-03-25 16:48:40|332.64|330.24|332.78|330.38|332.78|330.38|332.64|330.24|0
1648226930000|2022-03-25 16:48:50|332.5|330.1|332.5|330.1|332.64|330.24|332.43|330.03|0
1648226940000|2022-03-25 16:49:00|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1648226950000|2022-03-25 16:49:10|333.05|330.65|332.78|330.38|333.05|330.65|332.78|330.38|0
1648226960000|2022-03-25 16:49:20|332.91|330.51|332.78|330.38|333.05|330.65|332.78|330.38|0
1648226970000|2022-03-25 16:49:30|333.05|330.65|333.12|330.72|333.19|330.79|333.05|330.65|0
1648226980000|2022-03-25 16:49:40|333.05|330.65|332.78|330.38|333.19|330.79|332.64|330.24|0
1648226990000|2022-03-25 16:49:50|332.71|330.31|332.98|330.58|332.98|330.58|332.71|330.31|0
1648227000000|2022-03-25 16:50:00|333.05|330.65|332.64|330.24|333.05|330.65|332.64|330.24|0
1648227010000|2022-03-25 16:50:10|333.05|330.65|333.19|330.79|333.19|330.79|333.05|330.65|0
1648227020000|2022-03-25 16:50:20|333.25|330.85|333.6|331.2|333.6|331.2|333.25|330.85|0
1648227030000|2022-03-25 16:50:30|333.53|331.13|333.6|331.2|333.6|331.2|333.46|331.06|0
1648227040000|2022-03-25 16:50:40|333.53|331.13|333.6|331.2|333.6|331.2|333.46|331.06|0
1648227050000|2022-03-25 16:50:50|333.87|331.47|333.73|331.33|333.87|331.47|333.6|331.2|0
1648227060000|2022-03-25 16:51:00|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1648227070000|2022-03-25 16:51:10|333.87|331.47|334.56|332.16|334.56|332.16|333.87|331.47|0
1648227080000|2022-03-25 16:51:20|334.42|332.02|334.14|331.74|334.42|332.02|334.14|331.74|0
1648227090000|2022-03-25 16:51:30|334.42|332.02|334.42|332.02|334.42|332.02|334.28|331.88|0
1648227100000|2022-03-25 16:51:40|334.56|332.16|335.24|332.84|335.24|332.84|334.56|332.16|0
1648227110000|2022-03-25 16:51:50|335.1|332.7|334.69|332.29|335.1|332.7|334.69|332.29|0
1648227120000|2022-03-25 16:52:00|334.28|331.88|333.73|331.33|334.28|331.88|333.73|331.33|0
1648227130000|2022-03-25 16:52:10|333.66|331.26|333.73|331.33|333.87|331.47|333.6|331.2|0
1648227140000|2022-03-25 16:52:20|333.87|331.47|333.6|331.2|333.87|331.47|333.6|331.2|0
1648227150000|2022-03-25 16:52:30|333.46|331.06|333.73|331.33|333.73|331.33|333.39|330.99|0
1648227160000|2022-03-25 16:52:40|333.66|331.26|332.98|330.58|333.66|331.26|332.98|330.58|0
1648227170000|2022-03-25 16:52:50|333.05|330.65|332.78|330.38|333.05|330.65|332.78|330.38|0
1648227180000|2022-03-25 16:53:00|332.5|330.1|332.16|329.76|332.5|330.1|332.16|329.76|0
1648227190000|2022-03-25 16:53:10|332.09|329.69|331.55|329.15|332.09|329.69|331.55|329.15|0
1648227200000|2022-03-25 16:53:20|331.41|329.01|331.55|329.15|331.55|329.15|331.27|328.87|0
1648227210000|2022-03-25 16:53:30|331.41|329.01|331.41|329.01|331.55|329.15|331.41|329.01|0
1648227220000|2022-03-25 16:53:40|330.59|328.19|330.73|328.33|330.86|328.46|330.59|328.19|0
1648227230000|2022-03-25 16:53:50|330.86|328.46|331.41|329.01|331.41|329.01|330.86|328.46|0
1648227240000|2022-03-25 16:54:00|331.34|328.94|331.14|328.74|331.41|329.01|331.14|328.74|0
1648227250000|2022-03-25 16:54:10|331.41|329.01|332.09|329.69|332.09|329.69|331.41|329.01|0
1648227260000|2022-03-25 16:54:20|332.36|329.96|331.82|329.42|332.36|329.96|331.82|329.42|0
1648227270000|2022-03-25 16:54:30|331.95|329.55|332.23|329.83|332.23|329.83|331.95|329.55|0
1648227280000|2022-03-25 16:54:40|332.09|329.69|331.95|329.55|332.09|329.69|331.95|329.55|0
1648227290000|2022-03-25 16:54:50|332.02|329.62|331.82|329.42|332.02|329.62|331.82|329.42|0
1648227300000|2022-03-25 16:55:00|331.68|329.28|331.27|328.87|331.68|329.28|331.27|328.87|0
1648227310000|2022-03-25 16:55:10|331|328.6|330.86|328.46|331.14|328.74|330.86|328.46|0
1648227320000|2022-03-25 16:55:20|330.59|328.19|330.18|327.78|330.59|328.19|330.18|327.78|0
1648227330000|2022-03-25 16:55:30|330.32|327.92|330.32|327.92|330.32|327.92|330.05|327.65|0
1648227340000|2022-03-25 16:55:40|330.45|328.05|330.32|327.92|330.45|328.05|330.32|327.92|0
1648227350000|2022-03-25 16:55:50|330.59|328.19|330.73|328.33|330.73|328.33|330.45|328.05|0
1648227360000|2022-03-25 16:56:00|331.14|328.74|331.41|329.01|331.41|329.01|331.14|328.74|0
1648227370000|2022-03-25 16:56:10|331.54|329.14|331.27|328.87|331.54|329.14|331.27|328.87|0
1648227380000|2022-03-25 16:56:20|331.54|329.14|331.61|329.21|331.61|329.21|331.54|329.14|0
1648227390000|2022-03-25 16:56:30|331.68|329.28|331.47|329.07|331.68|329.28|331.41|329.01|0
1648227400000|2022-03-25 16:56:40|331.68|329.28|331.34|328.94|331.68|329.28|331.34|328.94|0
1648227410000|2022-03-25 16:56:50|331.41|329.01|331.41|329.01|331.41|329.01|331.27|328.87|0
1648227420000|2022-03-25 16:57:00|331.27|328.87|331.54|329.14|331.54|329.14|331.27|328.87|0
1648227430000|2022-03-25 16:57:10|331.68|329.28|331.82|329.42|331.82|329.42|331.54|329.14|0
1648227440000|2022-03-25 16:57:20|331.75|329.35|331.95|329.55|331.95|329.55|331.68|329.28|0
1648227450000|2022-03-25 16:57:30|331.88|329.48|332.29|329.89|332.29|329.89|331.88|329.48|0
1648227460000|2022-03-25 16:57:40|332.5|330.1|332.36|329.96|332.5|330.1|332.23|329.83|0
1648227470000|2022-03-25 16:57:50|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1648227480000|2022-03-25 16:58:00|331.95|329.55|332.5|330.1|332.5|330.1|331.95|329.55|0
1648227490000|2022-03-25 16:58:10|332.64|330.24|332.64|330.24|332.64|330.24|332.57|330.17|0
1648227500000|2022-03-25 16:58:20|333.05|330.65|332.91|330.51|333.05|330.65|332.91|330.51|0
1648227510000|2022-03-25 16:58:30|333.18|330.78|332.91|330.51|333.18|330.78|332.84|330.44|0
1648227520000|2022-03-25 16:58:40|332.84|330.44|332.77|330.37|332.84|330.44|332.77|330.37|0
1648227530000|2022-03-25 16:58:50|332.64|330.24|333.46|331.06|333.46|331.06|332.64|330.24|0
1648227540000|2022-03-25 16:59:00|333.59|331.19|333.39|330.99|333.59|331.19|333.32|330.92|0
1648227550000|2022-03-25 16:59:10|333.52|331.12|333.32|330.92|333.59|331.19|333.32|330.92|0
1648227560000|2022-03-25 16:59:20|333.11|330.71|333.11|330.71|333.11|330.71|333.05|330.65|0
1648227570000|2022-03-25 16:59:30|333.05|330.65|333.18|330.78|333.18|330.78|333.05|330.65|0
1648227580000|2022-03-25 16:59:40|333.11|330.71|332.91|330.51|333.11|330.71|332.91|330.51|0
1648227590000|2022-03-25 16:59:50|332.77|330.37|332.91|330.51|332.91|330.51|332.77|330.37|0
1648227600000|2022-03-25 17:00:00|333.18|330.78|332.5|330.1|333.18|330.78|332.5|330.1|0
1648227610000|2022-03-25 17:00:10|332.64|330.24|332.23|329.83|332.64|330.24|332.23|329.83|0
1648227620000|2022-03-25 17:00:20|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1648227630000|2022-03-25 17:00:30|332.56|330.16|332.91|330.51|332.91|330.51|332.56|330.16|0
1648227640000|2022-03-25 17:00:40|333.05|330.65|332.77|330.37|333.05|330.65|332.77|330.37|0
1648227650000|2022-03-25 17:00:50|332.5|330.1|332.5|330.1|332.5|330.1|332.43|330.03|0
1648227660000|2022-03-25 17:01:00|332.77|330.37|332.09|329.69|332.77|330.37|332.09|329.69|0
1648227670000|2022-03-25 17:01:10|332.22|329.82|332.22|329.82|332.22|329.82|332.15|329.75|0
1648227680000|2022-03-25 17:01:20|332.09|329.69|332.5|330.1|332.5|330.1|332.09|329.69|0
1648227690000|2022-03-25 17:01:30|332.36|329.96|332.09|329.69|332.36|329.96|332.09|329.69|0
1648227700000|2022-03-25 17:01:40|332.22|329.82|331.41|329.01|332.22|329.82|331.41|329.01|0
1648227710000|2022-03-25 17:01:50|331.13|328.73|331.27|328.87|331.27|328.87|331.13|328.73|0
1648227720000|2022-03-25 17:02:00|331|328.6|330.65|328.25|331|328.6|330.65|328.25|0
1648227730000|2022-03-25 17:02:10|330.72|328.32|330.86|328.46|330.86|328.46|330.59|328.19|0
1648227740000|2022-03-25 17:02:20|330.72|328.32|330.86|328.46|330.86|328.46|330.72|328.32|0
1648227750000|2022-03-25 17:02:30|331.27|328.87|331.54|329.14|331.54|329.14|331.27|328.87|0
1648227760000|2022-03-25 17:02:40|331.61|329.21|331.68|329.28|331.68|329.28|331.54|329.14|0
1648227770000|2022-03-25 17:02:50|331.54|329.14|331.68|329.28|331.81|329.41|331.54|329.14|0
1648227780000|2022-03-25 17:03:00|331.54|329.14|332.09|329.69|332.09|329.69|331.54|329.14|0
1648227790000|2022-03-25 17:03:10|331.95|329.55|331.81|329.41|331.95|329.55|331.68|329.28|0
1648227800000|2022-03-25 17:03:20|331.88|329.48|330.69|328.29|331.88|329.48|330.42|328.02|0
1648227810000|2022-03-25 17:03:30|330.83|328.43|330.83|328.43|330.83|328.43|330.69|328.29|0
1648227820000|2022-03-25 17:03:40|330.97|328.57|330.97|328.57|330.97|328.57|330.69|328.29|0
1648227830000|2022-03-25 17:03:50|330.83|328.43|330.97|328.57|331.1|328.7|330.83|328.43|0
1648227840000|2022-03-25 17:04:00|331.1|328.7|330.97|328.57|331.24|328.84|330.97|328.57|0
1648227850000|2022-03-25 17:04:10|331.24|328.84|331.51|329.11|331.51|329.11|331.24|328.84|0
1648227860000|2022-03-25 17:04:20|331.38|328.98|331.24|328.84|331.38|328.98|331.24|328.84|0
1648227870000|2022-03-25 17:04:30|331.31|328.91|331.65|329.25|331.65|329.25|331.31|328.91|0
1648227880000|2022-03-25 17:04:40|331.92|329.52|331.92|329.52|331.92|329.52|331.79|329.39|0
1648227890000|2022-03-25 17:04:50|331.58|329.18|331.51|329.11|331.65|329.25|331.38|328.98|0
1648227900000|2022-03-25 17:05:00|331.38|328.98|330.97|328.57|331.65|329.25|330.97|328.57|0
1648227910000|2022-03-25 17:05:10|331.1|328.7|330.83|328.43|331.1|328.7|330.83|328.43|0
1648227920000|2022-03-25 17:05:20|330.9|328.5|330.97|328.57|330.97|328.57|330.9|328.5|0
1648227930000|2022-03-25 17:05:30|331.03|328.63|330.69|328.29|331.03|328.63|330.69|328.29|0
1648227940000|2022-03-25 17:05:40|330.83|328.43|330.56|328.16|330.83|328.43|330.56|328.16|0
1648227950000|2022-03-25 17:05:50|330.42|328.02|330.42|328.02|330.42|328.02|330.28|327.88|0
1648227960000|2022-03-25 17:06:00|330.28|327.88|330.49|328.09|330.49|328.09|330.15|327.75|0
1648227970000|2022-03-25 17:06:10|330.56|328.16|330.56|328.16|330.69|328.29|330.56|328.16|0
1648227980000|2022-03-25 17:06:20|330.42|328.02|331.17|328.77|331.17|328.77|330.42|328.02|0
1648227990000|2022-03-25 17:06:30|331.24|328.84|331.51|329.11|331.65|329.25|331.24|328.84|0
1648228000000|2022-03-25 17:06:40|331.65|329.25|332.06|329.66|332.06|329.66|331.65|329.25|0
1648228010000|2022-03-25 17:06:50|332.2|329.8|331.92|329.52|332.2|329.8|331.92|329.52|0
1648228020000|2022-03-25 17:07:00|331.79|329.39|331.79|329.39|331.92|329.52|331.79|329.39|0
1648228030000|2022-03-25 17:07:10|331.92|329.52|331.79|329.39|331.92|329.52|331.79|329.39|0
1648228040000|2022-03-25 17:07:20|332.06|329.66|332.06|329.66|332.06|329.66|331.99|329.59|0
1648228050000|2022-03-25 17:07:30|332.2|329.8|332.2|329.8|332.2|329.8|332.06|329.66|0
1648228060000|2022-03-25 17:07:40|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1648228070000|2022-03-25 17:07:50|332.33|329.93|332.33|329.93|332.47|330.07|332.33|329.93|0
1648228080000|2022-03-25 17:08:00|332.06|329.66|331.92|329.52|332.06|329.66|331.79|329.39|0
1648228090000|2022-03-25 17:08:10|331.85|329.45|331.65|329.25|331.92|329.52|331.65|329.25|0
1648228100000|2022-03-25 17:08:20|331.92|329.52|331.92|329.52|332.06|329.66|331.92|329.52|0
1648228110000|2022-03-25 17:08:30|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1648228120000|2022-03-25 17:08:40|331.92|329.52|332.2|329.8|332.2|329.8|331.92|329.52|0
1648228130000|2022-03-25 17:08:50|331.92|329.52|331.92|329.52|332.06|329.66|331.92|329.52|0
1648228140000|2022-03-25 17:09:00|331.79|329.39|331.92|329.52|332.2|329.8|331.79|329.39|0
1648228150000|2022-03-25 17:09:10|331.79|329.39|331.65|329.25|331.79|329.39|331.65|329.25|0
1648228160000|2022-03-25 17:09:20|331.79|329.39|331.92|329.52|331.92|329.52|331.79|329.39|0
1648228170000|2022-03-25 17:09:30|331.79|329.39|331.51|329.11|331.79|329.39|331.44|329.04|0
1648228180000|2022-03-25 17:09:40|331.65|329.25|331.65|329.25|331.65|329.25|331.51|329.11|0
1648228190000|2022-03-25 17:09:50|331.51|329.11|331.38|328.98|331.51|329.11|331.38|328.98|0
1648228200000|2022-03-25 17:10:00|331.1|328.7|330.83|328.43|331.1|328.7|330.83|328.43|0
1648228210000|2022-03-25 17:10:10|330.69|328.29|331.24|328.84|331.24|328.84|330.69|328.29|0
1648228220000|2022-03-25 17:10:20|330.96|328.56|330.56|328.16|330.96|328.56|330.56|328.16|0
1648228230000|2022-03-25 17:10:30|330.42|328.02|330.83|328.43|330.83|328.43|330.42|328.02|0
1648228240000|2022-03-25 17:10:40|330.69|328.29|330.96|328.56|331.1|328.7|330.69|328.29|0
1648228250000|2022-03-25 17:10:50|330.83|328.43|330.42|328.02|330.83|328.43|330.42|328.02|0
1648228260000|2022-03-25 17:11:00|330.28|327.88|330.01|327.61|330.42|328.02|330.01|327.61|0
1648228270000|2022-03-25 17:11:10|329.94|327.54|330.01|327.61|330.01|327.61|329.87|327.47|0
1648228280000|2022-03-25 17:11:20|329.87|327.47|329.87|327.47|329.87|327.47|329.8|327.4|0
1648228290000|2022-03-25 17:11:30|330.01|327.61|330.01|327.61|330.01|327.61|329.87|327.47|0
1648228300000|2022-03-25 17:11:40|329.87|327.47|330.21|327.81|330.21|327.81|329.87|327.47|0
1648228310000|2022-03-25 17:11:50|329.8|327.4|330.15|327.75|330.15|327.75|329.74|327.34|0
1648228320000|2022-03-25 17:12:00|330.07|327.67|329.74|327.34|330.07|327.67|329.74|327.34|0
1648228330000|2022-03-25 17:12:10|329.87|327.47|329.74|327.34|329.87|327.47|329.74|327.34|0
1648228340000|2022-03-25 17:12:20|329.19|326.79|329.05|326.65|329.19|326.79|328.92|326.52|0
1648228350000|2022-03-25 17:12:30|329.19|326.79|329.53|327.13|329.53|327.13|329.19|326.79|0
1648228360000|2022-03-25 17:12:40|329.6|327.2|329.6|327.2|329.74|327.34|329.6|327.2|0
1648228370000|2022-03-25 17:12:50|329.46|327.06|330.42|328.02|330.42|328.02|329.46|327.06|0
1648228380000|2022-03-25 17:13:00|330.83|328.43|330.69|328.29|330.83|328.43|330.69|328.29|0
1648228390000|2022-03-25 17:13:10|330.96|328.56|331.1|328.7|331.1|328.7|330.76|328.36|0
1648228400000|2022-03-25 17:13:20|330.96|328.56|330.42|328.02|330.96|328.56|330.42|328.02|0
1648228410000|2022-03-25 17:13:30|330.69|328.29|330.55|328.15|330.69|328.29|330.55|328.15|0
1648228420000|2022-03-25 17:13:40|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1648228430000|2022-03-25 17:13:50|330.55|328.15|330.42|328.02|330.55|328.15|330.42|328.02|0
1648228440000|2022-03-25 17:14:00|330.28|327.88|329.87|327.47|330.28|327.88|329.87|327.47|0
1648228450000|2022-03-25 17:14:10|330.01|327.61|330.01|327.61|330.01|327.61|329.87|327.47|0
1648228460000|2022-03-25 17:14:20|330.14|327.74|330.01|327.61|330.21|327.81|330.01|327.61|0
1648228470000|2022-03-25 17:14:30|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1648228480000|2022-03-25 17:14:40|330.01|327.61|330.01|327.61|330.01|327.61|329.94|327.54|0
1648228490000|2022-03-25 17:14:50|329.87|327.47|330.01|327.61|330.01|327.61|329.87|327.47|0
1648228500000|2022-03-25 17:15:00|330.14|327.74|330.69|328.29|330.69|328.29|330.14|327.74|0
1648228510000|2022-03-25 17:15:10|330.55|328.15|331.24|328.84|331.24|328.84|330.55|328.15|0
1648228520000|2022-03-25 17:15:20|331.1|328.7|331.37|328.97|331.37|328.97|331.1|328.7|0
1648228530000|2022-03-25 17:15:30|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1648228540000|2022-03-25 17:15:40|331.65|329.25|331.37|328.97|331.78|329.38|331.37|328.97|0
1648228550000|2022-03-25 17:15:50|330.96|328.56|330.96|328.56|331.1|328.7|330.96|328.56|0
1648228560000|2022-03-25 17:16:00|330.83|328.43|330.96|328.56|331.24|328.84|330.69|328.29|0
1648228570000|2022-03-25 17:16:10|331.1|328.7|331.24|328.84|331.24|328.84|331.1|328.7|0
1648228580000|2022-03-25 17:16:20|331.37|328.97|331.37|328.97|331.37|328.97|331.24|328.84|0
1648228590000|2022-03-25 17:16:30|331.51|329.11|331.78|329.38|331.78|329.38|331.51|329.11|0
1648228600000|2022-03-25 17:16:40|331.51|329.11|331.37|328.97|331.51|329.11|331.37|328.97|0
1648228610000|2022-03-25 17:16:50|331.51|329.11|331.65|329.25|331.65|329.25|331.51|329.11|0
1648228620000|2022-03-25 17:17:00|331.78|329.38|331.92|329.52|331.92|329.52|331.71|329.31|0
1648228630000|2022-03-25 17:17:10|332.06|329.66|332.12|329.72|332.12|329.72|332.06|329.66|0
1648228640000|2022-03-25 17:17:20|332.06|329.66|332.33|329.93|332.33|329.93|332.06|329.66|0
1648228650000|2022-03-25 17:17:30|332.06|329.66|332.26|329.86|332.33|329.93|332.06|329.66|0
1648228660000|2022-03-25 17:17:40|332.33|329.93|332.47|330.07|332.6|330.2|332.33|329.93|0
1648228670000|2022-03-25 17:17:50|332.6|330.2|332.74|330.34|332.74|330.34|332.6|330.2|0
1648228680000|2022-03-25 17:18:00|332.47|330.07|332.74|330.34|332.74|330.34|332.47|330.07|0
1648228690000|2022-03-25 17:18:10|332.6|330.2|332.74|330.34|332.74|330.34|332.6|330.2|0
1648228700000|2022-03-25 17:18:20|333.01|330.61|333.01|330.61|333.01|330.61|332.81|330.41|0
1648228710000|2022-03-25 17:18:30|332.88|330.48|333.15|330.75|333.15|330.75|332.88|330.48|0
1648228720000|2022-03-25 17:18:40|333.97|331.57|334.8|332.4|334.8|332.4|333.97|331.57|0
1648228730000|2022-03-25 17:18:50|334.66|332.26|334.52|332.12|334.66|332.26|334.52|332.12|0
1648228740000|2022-03-25 17:19:00|334.66|332.26|334.52|332.12|334.66|332.26|334.52|332.12|0
1648228750000|2022-03-25 17:19:10|334.39|331.99|333.97|331.57|334.39|331.99|333.97|331.57|0
1648228760000|2022-03-25 17:19:20|334.25|331.85|334.8|332.4|334.8|332.4|334.25|331.85|0
1648228770000|2022-03-25 17:19:30|335.21|332.81|335.35|332.95|335.49|333.09|335.21|332.81|0
1648228780000|2022-03-25 17:19:40|335.49|333.09|335.21|332.81|335.49|333.09|335.21|332.81|0
1648228790000|2022-03-25 17:19:50|335.07|332.67|334.66|332.26|335.07|332.67|334.66|332.26|0
1648228800000|2022-03-25 17:20:00|334.8|332.4|335.14|332.74|335.14|332.74|334.8|332.4|0
1648228810000|2022-03-25 17:20:10|335.21|332.81|335.35|332.95|335.35|332.95|335.07|332.67|0
1648228820000|2022-03-25 17:20:20|335.21|332.81|334.94|332.54|335.21|332.81|334.94|332.54|0
1648228830000|2022-03-25 17:20:30|335.14|332.74|334.94|332.54|335.35|332.95|334.94|332.54|0
1648228840000|2022-03-25 17:20:40|334.52|332.12|334.39|331.99|334.52|332.12|334.39|331.99|0
1648228850000|2022-03-25 17:20:50|334.52|332.12|334.39|331.99|334.52|332.12|334.39|331.99|0
1648228860000|2022-03-25 17:21:00|334.52|332.12|332.6|330.2|334.66|332.26|332.6|330.2|0
1648228870000|2022-03-25 17:21:10|332.74|330.34|333.29|330.89|333.29|330.89|332.74|330.34|0
1648228880000|2022-03-25 17:21:20|333.01|330.61|332.8|330.4|333.01|330.61|332.33|329.93|0
1648228890000|2022-03-25 17:21:30|332.74|330.34|332.6|330.2|332.74|330.34|332.6|330.2|0
1648228900000|2022-03-25 17:21:40|332.47|330.07|332.05|329.65|332.47|330.07|332.05|329.65|0
1648228910000|2022-03-25 17:21:50|331.64|329.24|331.64|329.24|331.78|329.38|331.64|329.24|0
1648228920000|2022-03-25 17:22:00|331.37|328.97|331.1|328.7|331.37|328.97|331.1|328.7|0
1648228930000|2022-03-25 17:22:10|331.23|328.83|331.37|328.97|331.37|328.97|331.1|328.7|0
1648228940000|2022-03-25 17:22:20|331.51|329.11|331.64|329.24|331.64|329.24|331.51|329.11|0
1648228950000|2022-03-25 17:22:30|331.78|329.38|331.64|329.24|331.92|329.52|331.64|329.24|0
1648228960000|2022-03-25 17:22:40|331.51|329.11|331.51|329.11|331.51|329.11|331.37|328.97|0
1648228970000|2022-03-25 17:22:50|331.64|329.24|331.85|329.45|331.92|329.52|331.64|329.24|0
1648228980000|2022-03-25 17:23:00|331.64|329.24|330.82|328.42|331.64|329.24|330.82|328.42|0
1648228990000|2022-03-25 17:23:10|330.55|328.15|330.82|328.42|330.82|328.42|330.55|328.15|0
1648229000000|2022-03-25 17:23:20|330.69|328.29|330.41|328.01|330.69|328.29|330.28|327.88|0
1648229010000|2022-03-25 17:23:30|330.28|327.88|330.14|327.74|330.34|327.94|330.14|327.74|0
1648229020000|2022-03-25 17:23:40|330.28|327.88|330.55|328.15|330.55|328.15|330.28|327.88|0
1648229030000|2022-03-25 17:23:50|330.69|328.29|331.23|328.83|331.23|328.83|330.69|328.29|0
1648229040000|2022-03-25 17:24:00|330.96|328.56|330.82|328.42|330.96|328.56|330.82|328.42|0
1648229050000|2022-03-25 17:24:10|330.69|328.29|330|327.6|330.69|328.29|330|327.6|0
1648229060000|2022-03-25 17:24:20|330.28|327.88|330|327.6|330.28|327.88|329.87|327.47|0
1648229070000|2022-03-25 17:24:30|329.87|327.47|330|327.6|330|327.6|329.87|327.47|0
1648229080000|2022-03-25 17:24:40|330.14|327.74|330.14|327.74|330.14|327.74|330|327.6|0
1648229090000|2022-03-25 17:24:50|330|327.6|330|327.6|330|327.6|329.87|327.47|0
1648229100000|2022-03-25 17:25:00|330.14|327.74|330.69|328.29|330.69|328.29|330.14|327.74|0
1648229110000|2022-03-25 17:25:10|330.96|328.56|330.61|328.21|330.96|328.56|330.61|328.21|0
1648229120000|2022-03-25 17:25:20|330.69|328.29|330.14|327.74|330.69|328.29|330.14|327.74|0
1648229130000|2022-03-25 17:25:30|330.28|327.88|330.82|328.42|330.82|328.42|330.28|327.88|0
1648229140000|2022-03-25 17:25:40|330.75|328.35|330.41|328.01|330.82|328.42|330.41|328.01|0
1648229150000|2022-03-25 17:25:50|330.82|328.42|330.55|328.15|330.96|328.56|330.55|328.15|0
1648229160000|2022-03-25 17:26:00|330.69|328.29|330.69|328.29|330.69|328.29|330.41|328.01|0
1648229170000|2022-03-25 17:26:10|330.41|328.01|330.82|328.42|330.82|328.42|330.34|327.94|0
1648229180000|2022-03-25 17:26:20|330.61|328.21|330.69|328.29|330.69|328.29|330.61|328.21|0
1648229190000|2022-03-25 17:26:30|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1648229200000|2022-03-25 17:26:40|330.41|328.01|330.55|328.15|330.55|328.15|330.41|328.01|0
1648229210000|2022-03-25 17:26:50|330.28|327.88|329.93|327.53|330.28|327.88|329.87|327.47|0
1648229220000|2022-03-25 17:27:00|329.87|327.47|329.87|327.47|329.87|327.47|329.73|327.33|0
1648229230000|2022-03-25 17:27:10|329.73|327.33|329.46|327.06|329.73|327.33|329.46|327.06|0
1648229240000|2022-03-25 17:27:20|329.73|327.33|329.73|327.33|329.73|327.33|329.59|327.19|0
1648229250000|2022-03-25 17:27:30|329.87|327.47|330|327.6|330|327.6|329.73|327.33|0
1648229260000|2022-03-25 17:27:40|330.07|327.67|330|327.6|330.07|327.67|330|327.6|0
1648229270000|2022-03-25 17:27:50|329.87|327.47|330.14|327.74|330.14|327.74|329.87|327.47|0
1648229280000|2022-03-25 17:28:00|330.27|327.87|330.27|327.87|330.41|328.01|330.14|327.74|0
1648229290000|2022-03-25 17:28:10|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1648229300000|2022-03-25 17:28:20|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1648229310000|2022-03-25 17:28:30|330.27|327.87|330.34|327.94|330.34|327.94|330.27|327.87|0
1648229320000|2022-03-25 17:28:40|330.27|327.87|330.27|327.87|330.41|328.01|330.27|327.87|0
1648229330000|2022-03-25 17:28:50|330.41|328.01|330.55|328.15|330.55|328.15|330.34|327.94|0
1648229340000|2022-03-25 17:29:00|330.41|328.01|330.68|328.28|330.68|328.28|330.41|328.01|0
1648229350000|2022-03-25 17:29:10|330.27|327.87|330.27|327.87|330.41|328.01|330.27|327.87|0
1648229360000|2022-03-25 17:29:20|330.41|328.01|330.27|327.87|330.41|328.01|330.27|327.87|0
1648229370000|2022-03-25 17:29:30|330.41|328.01|330.68|328.28|330.68|328.28|330.41|328.01|0
1648229380000|2022-03-25 17:29:40|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1648229390000|2022-03-25 17:29:50|330.68|328.28|330.96|328.56|330.96|328.56|330.68|328.28|0
1648229400000|2022-03-25 17:30:00|331.16|328.76|331.23|328.83|331.5|329.1|331.09|328.69|0
1648229410000|2022-03-25 17:30:10|331.5|329.1|331.78|329.38|331.78|329.38|331.37|328.97|0
1648229420000|2022-03-25 17:30:20|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1648229430000|2022-03-25 17:30:30|331.78|329.38|331.91|329.51|331.91|329.51|331.78|329.38|0
1648229440000|2022-03-25 17:30:40|332.05|329.65|332.05|329.65|332.05|329.65|331.91|329.51|0
1648229450000|2022-03-25 17:30:50|331.91|329.51|332.19|329.79|332.19|329.79|331.91|329.51|0
1648229460000|2022-03-25 17:31:00|331.84|329.44|331.64|329.24|331.84|329.44|331.64|329.24|0
1648229470000|2022-03-25 17:31:10|331.5|329.1|331.09|328.69|331.78|329.38|331.09|328.69|0
1648229480000|2022-03-25 17:31:20|331.23|328.83|331.64|329.24|331.64|329.24|331.23|328.83|0
1648229490000|2022-03-25 17:31:30|331.91|329.51|331.91|329.51|331.91|329.51|331.78|329.38|0
1648229500000|2022-03-25 17:31:40|331.78|329.38|331.78|329.38|331.78|329.38|331.64|329.24|0
1648229510000|2022-03-25 17:31:50|331.91|329.51|332.05|329.65|332.05|329.65|331.91|329.51|0
1648229520000|2022-03-25 17:32:00|332.19|329.79|332.05|329.65|332.19|329.79|331.78|329.38|0
1648229530000|2022-03-25 17:32:10|332.19|329.79|332.05|329.65|332.19|329.79|332.05|329.65|0
1648229540000|2022-03-25 17:32:20|332.19|329.79|331.91|329.51|332.19|329.79|331.91|329.51|0
1648229550000|2022-03-25 17:32:30|332.05|329.65|331.91|329.51|332.05|329.65|331.91|329.51|0
1648229560000|2022-03-25 17:32:40|332.05|329.65|332.05|329.65|332.12|329.72|332.05|329.65|0
1648229570000|2022-03-25 17:32:50|331.91|329.51|332.05|329.65|332.05|329.65|331.91|329.51|0
1648229580000|2022-03-25 17:33:00|331.91|329.51|332.19|329.79|332.19|329.79|331.91|329.51|0
1648229590000|2022-03-25 17:33:10|332.05|329.65|332.32|329.92|332.32|329.92|332.05|329.65|0
1648229600000|2022-03-25 17:33:20|332.6|330.2|332.87|330.47|333.01|330.61|332.6|330.2|0
1648229610000|2022-03-25 17:33:30|332.73|330.33|332.73|330.33|332.87|330.47|332.73|330.33|0
1648229620000|2022-03-25 17:33:40|332.87|330.47|332.6|330.2|332.87|330.47|332.46|330.06|0
1648229630000|2022-03-25 17:33:50|332.73|330.33|332.6|330.2|332.8|330.4|332.6|330.2|0
1648229640000|2022-03-25 17:34:00|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1648229650000|2022-03-25 17:34:10|332.94|330.54|333.15|330.75|333.28|330.88|332.94|330.54|0
1648229660000|2022-03-25 17:34:20|333.01|330.61|333.01|330.61|333.15|330.75|333.01|330.61|0
1648229670000|2022-03-25 17:34:30|333.15|330.75|333.01|330.61|333.28|330.88|333.01|330.61|0
1648229680000|2022-03-25 17:34:40|332.87|330.47|333.14|330.74|333.14|330.74|332.87|330.47|0
1648229690000|2022-03-25 17:34:50|333.28|330.88|333.28|330.88|333.42|331.02|333.28|330.88|0
1648229700000|2022-03-25 17:35:00|333.42|331.02|332.87|330.47|333.42|331.02|332.87|330.47|0
1648229710000|2022-03-25 17:35:10|332.73|330.33|333.01|330.61|333.01|330.61|332.73|330.33|0
1648229720000|2022-03-25 17:35:20|332.73|330.33|332.94|330.54|332.94|330.54|332.6|330.2|0
1648229730000|2022-03-25 17:35:30|332.6|330.2|332.87|330.47|332.87|330.47|332.6|330.2|0
1648229740000|2022-03-25 17:35:40|332.6|330.2|332.6|330.2|332.6|330.2|332.53|330.13|0
1648229750000|2022-03-25 17:35:50|332.73|330.33|332.87|330.47|332.87|330.47|332.73|330.33|0
1648229760000|2022-03-25 17:36:00|332.73|330.33|332.46|330.06|332.73|330.33|332.46|330.06|0
1648229770000|2022-03-25 17:36:10|332.6|330.2|333.14|330.74|333.14|330.74|332.6|330.2|0
1648229780000|2022-03-25 17:36:20|333.21|330.81|333.28|330.88|333.28|330.88|333.21|330.81|0
1648229790000|2022-03-25 17:36:30|333.14|330.74|333.14|330.74|333.28|330.88|333.14|330.74|0
1648229800000|2022-03-25 17:36:40|333.21|330.81|333.28|330.88|333.28|330.88|333.21|330.81|0
1648229810000|2022-03-25 17:36:50|333.35|330.95|333.42|331.02|333.42|331.02|333.35|330.95|0
1648229820000|2022-03-25 17:37:00|333.35|330.95|333.69|331.29|333.69|331.29|333.35|330.95|0
1648229830000|2022-03-25 17:37:10|333.42|331.02|333.56|331.16|333.56|331.16|333.42|331.02|0
1648229840000|2022-03-25 17:37:20|333.42|331.02|333.69|331.29|333.69|331.29|333.42|331.02|0
1648229850000|2022-03-25 17:37:30|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1648229860000|2022-03-25 17:37:40|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1648229870000|2022-03-25 17:37:50|334.1|331.7|334.1|331.7|334.1|331.7|333.97|331.57|0
1648229880000|2022-03-25 17:38:00|333.56|331.16|333.28|330.88|333.69|331.29|333.28|330.88|0
1648229890000|2022-03-25 17:38:10|333.42|331.02|333.55|331.15|333.55|331.15|333.42|331.02|0
1648229910000|2022-03-25 17:38:30|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1648229920000|2022-03-25 17:38:40|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1648229930000|2022-03-25 17:38:50|333.55|331.15|333.28|330.88|333.55|331.15|333.28|330.88|0
1648229940000|2022-03-25 17:39:00|333.14|330.74|333.14|330.74|333.14|330.74|333.01|330.61|0
1648229950000|2022-03-25 17:39:10|332.87|330.47|333.01|330.61|333.14|330.74|332.87|330.47|0
1648229960000|2022-03-25 17:39:20|333.14|330.74|333.01|330.61|333.14|330.74|333.01|330.61|0
1648229970000|2022-03-25 17:39:30|333.14|330.74|333.55|331.15|333.55|331.15|333.14|330.74|0
1648229980000|2022-03-25 17:39:40|333.42|331.02|333.62|331.22|333.69|331.29|333.42|331.02|0
1648229990000|2022-03-25 17:39:50|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1648230000000|2022-03-25 17:40:00|333.83|331.43|333.69|331.29|333.83|331.43|333.69|331.29|0
1648230010000|2022-03-25 17:40:10|333.62|331.22|333.35|330.95|333.69|331.29|333.35|330.95|0
1648230020000|2022-03-25 17:40:20|333.42|331.02|333.42|331.02|333.48|331.08|333.42|331.02|0
1648230030000|2022-03-25 17:40:30|333.28|330.88|332.87|330.47|333.28|330.88|332.87|330.47|0
1648230040000|2022-03-25 17:40:40|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1648230050000|2022-03-25 17:40:50|332.59|330.19|332.87|330.47|332.87|330.47|332.59|330.19|0
1648230060000|2022-03-25 17:41:00|333.01|330.61|333.14|330.74|333.28|330.88|333.01|330.61|0
1648230070000|2022-03-25 17:41:10|332.87|330.47|332.59|330.19|332.87|330.47|332.59|330.19|0
1648230080000|2022-03-25 17:41:20|332.66|330.26|332.73|330.33|332.73|330.33|332.66|330.26|0
1648230090000|2022-03-25 17:41:30|332.87|330.47|332.87|330.47|333|330.6|332.73|330.33|0
1648230100000|2022-03-25 17:41:40|332.73|330.33|332.52|330.12|332.73|330.33|332.52|330.12|0
1648230110000|2022-03-25 17:41:50|332.73|330.33|332.46|330.06|332.73|330.33|332.46|330.06|0
1648230120000|2022-03-25 17:42:00|331.91|329.51|331.64|329.24|331.91|329.51|331.64|329.24|0
1648230130000|2022-03-25 17:42:10|331.77|329.37|331.91|329.51|332.05|329.65|331.77|329.37|0
1648230150000|2022-03-25 17:42:30|331.64|329.24|332.18|329.78|332.18|329.78|331.64|329.24|0
1648230160000|2022-03-25 17:42:40|332.05|329.65|332.46|330.06|332.46|330.06|332.05|329.65|0
1648230170000|2022-03-25 17:42:50|332.59|330.19|332.46|330.06|332.59|330.19|332.32|329.92|0
1648230180000|2022-03-25 17:43:00|332.59|330.19|332.18|329.78|332.59|330.19|332.18|329.78|0
1648230190000|2022-03-25 17:43:10|332.05|329.65|332.18|329.78|332.18|329.78|332.05|329.65|0
1648230200000|2022-03-25 17:43:20|332.05|329.65|332.05|329.65|332.18|329.78|332.05|329.65|0
1648230210000|2022-03-25 17:43:30|331.91|329.51|332.18|329.78|332.18|329.78|331.91|329.51|0
1648230220000|2022-03-25 17:43:40|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1648230230000|2022-03-25 17:43:50|332.46|330.06|332.59|330.19|332.59|330.19|332.32|329.92|0
1648230240000|2022-03-25 17:44:00|332.46|330.06|333.28|330.88|333.28|330.88|332.46|330.06|0
1648230250000|2022-03-25 17:44:10|333.55|331.15|333.28|330.88|333.55|331.15|333.28|330.88|0
1648230260000|2022-03-25 17:44:20|333.14|330.74|333.42|331.02|333.42|331.02|333|330.6|0
1648230270000|2022-03-25 17:44:30|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1648230280000|2022-03-25 17:44:40|333.83|331.43|334.38|331.98|334.51|332.11|333.83|331.43|0
1648230290000|2022-03-25 17:44:50|334.24|331.84|334.24|331.84|334.38|331.98|334.24|331.84|0
1648230300000|2022-03-25 17:45:00|334.38|331.98|334.58|332.18|334.65|332.25|334.38|331.98|0
1648230310000|2022-03-25 17:45:10|334.38|331.98|334.38|331.98|334.65|332.25|334.38|331.98|0
1648230320000|2022-03-25 17:45:20|333.96|331.56|333.83|331.43|333.96|331.56|333.83|331.43|0
1648230330000|2022-03-25 17:45:30|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1648230340000|2022-03-25 17:45:40|333.83|331.43|333.69|331.29|333.83|331.43|333.55|331.15|0
1648230350000|2022-03-25 17:45:50|333.83|331.43|333.69|331.29|333.83|331.43|333.69|331.29|0
1648230360000|2022-03-25 17:46:00|333.55|331.15|333.14|330.74|333.55|331.15|333.14|330.74|0
1648230370000|2022-03-25 17:46:10|333.07|330.67|333|330.6|333.14|330.74|333|330.6|0
1648230380000|2022-03-25 17:46:20|333.28|330.88|333.41|331.01|333.41|331.01|333.28|330.88|0
1648230390000|2022-03-25 17:46:30|333.55|331.15|333.69|331.29|333.69|331.29|333.41|331.01|0
1648230400000|2022-03-25 17:46:40|333.55|331.15|333.62|331.22|333.69|331.29|333.55|331.15|0
1648230410000|2022-03-25 17:46:50|333.69|331.29|333.75|331.35|333.83|331.43|333.69|331.29|0
1648230420000|2022-03-25 17:47:00|333.69|331.29|333.83|331.43|333.83|331.43|333.69|331.29|0
1648230430000|2022-03-25 17:47:10|333.89|331.49|333.96|331.56|333.96|331.56|333.83|331.43|0
1648230440000|2022-03-25 17:47:20|333.69|331.29|333.83|331.43|333.83|331.43|333.69|331.29|0
1648230450000|2022-03-25 17:47:30|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1648230460000|2022-03-25 17:47:40|334.24|331.84|334.51|332.11|334.51|332.11|334.24|331.84|0
1648230470000|2022-03-25 17:47:50|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1648230480000|2022-03-25 17:48:00|334.51|332.11|334.3|331.9|334.51|332.11|334.3|331.9|0
1648230490000|2022-03-25 17:48:10|334.37|331.97|334.37|331.97|334.51|332.11|334.37|331.97|0
1648230500000|2022-03-25 17:48:20|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1648230510000|2022-03-25 17:48:30|334.37|331.97|334.37|331.97|334.37|331.97|334.24|331.84|0
1648230520000|2022-03-25 17:48:40|334.24|331.84|334.79|332.39|334.79|332.39|334.24|331.84|0
1648230530000|2022-03-25 17:48:50|334.92|332.52|335.06|332.66|335.2|332.8|334.92|332.52|0
1648230540000|2022-03-25 17:49:00|334.65|332.25|334.51|332.11|334.65|332.25|334.51|332.11|0
1648230550000|2022-03-25 17:49:10|334.65|332.25|334.65|332.25|334.65|332.25|334.51|332.11|0
1648230560000|2022-03-25 17:49:20|334.92|332.52|335.06|332.66|335.06|332.66|334.92|332.52|0
1648230570000|2022-03-25 17:49:30|334.92|332.52|334.79|332.39|334.92|332.52|334.65|332.25|0
1648230580000|2022-03-25 17:49:40|334.71|332.31|334.24|331.84|334.71|332.31|334.24|331.84|0
1648230590000|2022-03-25 17:49:50|334.37|331.97|334.79|332.39|334.79|332.39|334.37|331.97|0
1648230600000|2022-03-25 17:50:00|334.92|332.52|335.47|333.07|335.61|333.21|334.92|332.52|0
1648230610000|2022-03-25 17:50:10|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1648230620000|2022-03-25 17:50:20|335.54|333.14|335.61|333.21|335.61|333.21|335.54|333.14|0
1648230630000|2022-03-25 17:50:30|335.47|333.07|335.34|332.94|335.47|333.07|335.34|332.94|0
1648230640000|2022-03-25 17:50:40|335.4|333|335.61|333.21|335.61|333.21|335.4|333|0
1648230650000|2022-03-25 17:50:50|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1648230660000|2022-03-25 17:51:00|335.89|333.49|336.02|333.62|336.16|333.76|335.89|333.49|0
1648230670000|2022-03-25 17:51:10|335.89|333.49|335.95|333.55|335.95|333.55|335.89|333.49|0
1648230680000|2022-03-25 17:51:20|335.89|333.49|335.89|333.49|335.89|333.49|335.75|333.35|0
1648230690000|2022-03-25 17:51:30|335.68|333.28|335.47|333.07|335.68|333.28|335.47|333.07|0
1648230700000|2022-03-25 17:51:40|335.06|332.66|335.2|332.8|335.2|332.8|334.79|332.39|0
1648230710000|2022-03-25 17:51:50|335.34|332.94|335.34|332.94|335.4|333|335.34|332.94|0
1648230720000|2022-03-25 17:52:00|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1648230730000|2022-03-25 17:52:10|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1648230740000|2022-03-25 17:52:20|335.89|333.49|335.89|333.49|336.16|333.76|335.89|333.49|0
1648230750000|2022-03-25 17:52:30|335.75|333.35|335.61|333.21|335.75|333.35|335.61|333.21|0
1648230760000|2022-03-25 17:52:40|335.47|333.07|335.61|333.21|335.61|333.21|335.34|332.94|0
1648230770000|2022-03-25 17:52:50|335.75|333.35|335.06|332.66|335.75|333.35|335.06|332.66|0
1648230780000|2022-03-25 17:53:00|335.2|332.8|335.47|333.07|335.47|333.07|335.2|332.8|0
1648230790000|2022-03-25 17:53:10|335.34|332.94|335.2|332.8|335.34|332.94|335.06|332.66|0
1648230800000|2022-03-25 17:53:20|335.34|332.94|335.47|333.07|335.47|333.07|335.34|332.94|0
1648230810000|2022-03-25 17:53:30|335.34|332.94|335.47|333.07|335.61|333.21|335.34|332.94|0
1648230820000|2022-03-25 17:53:40|335.75|333.35|335.61|333.21|335.75|333.35|335.61|333.21|0
1648230830000|2022-03-25 17:53:50|335.75|333.35|335.75|333.35|335.75|333.35|335.61|333.21|0
1648230840000|2022-03-25 17:54:00|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1648230850000|2022-03-25 17:54:10|336.02|333.62|335.89|333.49|336.02|333.62|335.89|333.49|0
1648230860000|2022-03-25 17:54:20|335.81|333.41|335.47|333.07|335.81|333.41|335.47|333.07|0
1648230870000|2022-03-25 17:54:30|335.68|333.28|335.47|333.07|335.68|333.28|335.2|332.8|0
1648230880000|2022-03-25 17:54:40|335.61|333.21|335.89|333.49|335.89|333.49|335.61|333.21|0
1648230890000|2022-03-25 17:54:50|336.02|333.62|336.02|333.62|336.02|333.62|335.89|333.49|0
1648230900000|2022-03-25 17:55:00|336.16|333.76|336.02|333.62|336.3|333.9|336.02|333.62|0
1648230910000|2022-03-25 17:55:10|336.16|333.76|336.16|333.76|336.3|333.9|336.16|333.76|0
1648230920000|2022-03-25 17:55:20|336.3|333.9|336.02|333.62|336.3|333.9|336.02|333.62|0
1648230930000|2022-03-25 17:55:30|336.3|333.9|336.3|333.9|336.3|333.9|336.16|333.76|0
1648230940000|2022-03-25 17:55:40|336.23|333.83|336.44|334.04|336.44|334.04|336.16|333.76|0
1648230950000|2022-03-25 17:55:50|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1648230970000|2022-03-25 17:56:10|336.44|334.04|336.3|333.9|336.44|334.04|336.3|333.9|0
1648230980000|2022-03-25 17:56:20|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1648230990000|2022-03-25 17:56:30|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1648231000000|2022-03-25 17:56:40|336.99|334.59|336.99|334.59|337.13|334.73|336.99|334.59|0
1648231010000|2022-03-25 17:56:50|337.13|334.73|337.13|334.73|337.13|334.73|336.99|334.59|0
1648231020000|2022-03-25 17:57:00|337.4|335|337.68|335.28|337.68|335.28|337.4|335|0
1648231030000|2022-03-25 17:57:10|337.82|335.42|337.4|335|337.82|335.42|337.33|334.93|0
1648231040000|2022-03-25 17:57:20|337.26|334.86|337.54|335.14|337.54|335.14|337.26|334.86|0
1648231050000|2022-03-25 17:57:30|337.68|335.28|337.82|335.42|337.82|335.42|337.68|335.28|0
1648231060000|2022-03-25 17:57:40|337.68|335.28|337.68|335.28|337.68|335.28|337.54|335.14|0
1648231070000|2022-03-25 17:57:50|337.95|335.55|337.54|335.14|337.95|335.55|337.54|335.14|0
1648231080000|2022-03-25 17:58:00|337.68|335.28|337.95|335.55|337.95|335.55|337.61|335.21|0
1648231090000|2022-03-25 17:58:10|338.09|335.69|337.95|335.55|338.09|335.69|337.95|335.55|0
1648231100000|2022-03-25 17:58:20|338.09|335.69|338.23|335.83|338.23|335.83|338.09|335.69|0
1648231110000|2022-03-25 17:58:30|338.51|336.11|338.64|336.24|338.64|336.24|338.51|336.11|0
1648231120000|2022-03-25 17:58:40|338.78|336.38|338.64|336.24|338.78|336.38|338.64|336.24|0
1648231130000|2022-03-25 17:58:50|338.78|336.38|338.78|336.38|338.78|336.38|338.64|336.24|0
1648231140000|2022-03-25 17:59:00|338.64|336.24|338.71|336.31|338.78|336.38|338.64|336.24|0
1648231150000|2022-03-25 17:59:10|338.64|336.24|338.64|336.24|338.64|336.24|338.51|336.11|0
1648231160000|2022-03-25 17:59:20|338.51|336.11|338.64|336.24|338.64|336.24|338.51|336.11|0
1648231170000|2022-03-25 17:59:30|338.78|336.38|338.92|336.52|339.06|336.66|338.78|336.38|0
1648231180000|2022-03-25 17:59:40|338.78|336.38|338.23|335.83|338.78|336.38|338.23|335.83|0
1648231190000|2022-03-25 17:59:50|338.37|335.97|338.64|336.24|338.64|336.24|338.37|335.97|0
1648231200000|2022-03-25 18:00:00|338.78|336.38|338.09|335.69|338.78|336.38|338.09|335.69|0
1648231210000|2022-03-25 18:00:10|337.95|335.55|337.81|335.41|337.95|335.55|337.54|335.14|0
1648231220000|2022-03-25 18:00:20|337.95|335.55|338.23|335.83|338.23|335.83|337.81|335.41|0
1648231230000|2022-03-25 18:00:30|338.71|336.31|338.51|336.11|338.71|336.31|338.51|336.11|0
1648231240000|2022-03-25 18:00:40|338.78|336.38|337.95|335.55|338.78|336.38|337.81|335.41|0
1648231250000|2022-03-25 18:00:50|337.68|335.28|338.37|335.97|338.37|335.97|337.68|335.28|0
1648231260000|2022-03-25 18:01:00|338.23|335.83|338.37|335.97|338.37|335.97|338.23|335.83|0
1648231270000|2022-03-25 18:01:10|338.51|336.11|338.57|336.17|338.57|336.17|338.51|336.11|0
1648231280000|2022-03-25 18:01:20|338.64|336.24|339.06|336.66|339.06|336.66|338.64|336.24|0
1648231290000|2022-03-25 18:01:30|338.99|336.59|339.06|336.66|339.06|336.66|338.99|336.59|0
1648231300000|2022-03-25 18:01:40|339.2|336.8|339.2|336.8|339.34|336.94|339.2|336.8|0
1648231310000|2022-03-25 18:01:50|339.06|336.66|339.06|336.66|339.06|336.66|338.92|336.52|0
1648231320000|2022-03-25 18:02:00|338.92|336.52|338.78|336.38|338.92|336.52|338.78|336.38|0
1648231330000|2022-03-25 18:02:10|338.92|336.52|339.12|336.72|339.2|336.8|338.92|336.52|0
1648231340000|2022-03-25 18:02:20|339.2|336.8|338.92|336.52|339.2|336.8|338.78|336.38|0
1648231350000|2022-03-25 18:02:30|339.06|336.66|338.92|336.52|339.06|336.66|338.92|336.52|0
1648231360000|2022-03-25 18:02:40|338.85|336.45|339.06|336.66|339.2|336.8|338.85|336.45|0
1648231370000|2022-03-25 18:02:50|339.2|336.8|339.2|336.8|339.2|336.8|339.06|336.66|0
1648231380000|2022-03-25 18:03:00|339.33|336.93|339.47|337.07|339.54|337.14|339.33|336.93|0
1648231390000|2022-03-25 18:03:10|339.61|337.21|339.33|336.93|339.61|337.21|339.2|336.8|0
1648231400000|2022-03-25 18:03:20|339.47|337.07|339.75|337.35|339.75|337.35|339.33|336.93|0
1648231410000|2022-03-25 18:03:30|339.89|337.49|340.17|337.77|340.17|337.77|339.89|337.49|0
1648231420000|2022-03-25 18:03:40|340.03|337.63|339.89|337.49|340.03|337.63|339.61|337.21|0
1648231430000|2022-03-25 18:03:50|339.75|337.35|339.89|337.49|339.89|337.49|339.75|337.35|0
1648231440000|2022-03-25 18:04:00|340.03|337.63|340.44|338.04|340.44|338.04|340.03|337.63|0
1648231450000|2022-03-25 18:04:10|340.3|337.9|339.89|337.49|340.3|337.9|339.89|337.49|0
1648231460000|2022-03-25 18:04:20|340.03|337.63|340.03|337.63|340.17|337.77|339.89|337.49|0
1648231470000|2022-03-25 18:04:30|340.17|337.77|339.89|337.49|340.17|337.77|339.89|337.49|0
1648231480000|2022-03-25 18:04:40|339.75|337.35|339.75|337.35|339.89|337.49|339.75|337.35|0
1648231490000|2022-03-25 18:04:50|339.89|337.49|339.89|337.49|339.89|337.49|339.75|337.35|0
1648231500000|2022-03-25 18:05:00|340.03|337.63|340.17|337.77|340.17|337.77|339.89|337.49|0
1648231510000|2022-03-25 18:05:10|340.03|337.63|339.75|337.35|340.03|337.63|339.75|337.35|0
1648231520000|2022-03-25 18:05:20|340.03|337.63|340.03|337.63|340.03|337.63|339.89|337.49|0
1648231530000|2022-03-25 18:05:30|340.17|337.77|340.3|337.9|340.3|337.9|340.17|337.77|0
1648231540000|2022-03-25 18:05:40|340.58|338.18|340.3|337.9|340.58|338.18|340.3|337.9|0
1648231550000|2022-03-25 18:05:50|340.58|338.18|340.58|338.18|340.58|338.18|340.3|337.9|0
1648231560000|2022-03-25 18:06:00|340.72|338.32|340.86|338.46|341|338.6|340.72|338.32|0
1648231570000|2022-03-25 18:06:10|340.72|338.32|340.58|338.18|340.72|338.32|340.44|338.04|0
1648231580000|2022-03-25 18:06:20|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1648231590000|2022-03-25 18:06:30|340.3|337.9|340.58|338.18|340.58|338.18|340.17|337.77|0
1648231600000|2022-03-25 18:06:40|340.72|338.32|340.86|338.46|340.86|338.46|340.72|338.32|0
1648231610000|2022-03-25 18:06:50|340.72|338.32|341|338.6|341|338.6|340.72|338.32|0
1648231620000|2022-03-25 18:07:00|340.86|338.46|340.72|338.32|341|338.6|340.72|338.32|0
1648231630000|2022-03-25 18:07:10|340.86|338.46|340.86|338.46|340.86|338.46|340.72|338.32|0
1648231640000|2022-03-25 18:07:20|341|338.6|341|338.6|341|338.6|340.86|338.46|0
1648231650000|2022-03-25 18:07:30|340.93|338.53|341.14|338.74|341.14|338.74|340.93|338.53|0
1648231660000|2022-03-25 18:07:40|341|338.6|341|338.6|341|338.6|340.86|338.46|0
1648231670000|2022-03-25 18:07:50|341.14|338.74|341|338.6|341.14|338.74|341|338.6|0
1648231680000|2022-03-25 18:08:00|340.3|337.9|340.16|337.76|340.3|337.9|340.16|337.76|0
1648231690000|2022-03-25 18:08:10|340.03|337.63|340.58|338.18|340.58|338.18|340.03|337.63|0
1648231700000|2022-03-25 18:08:20|340.44|338.04|340.3|337.9|340.44|338.04|340.16|337.76|0
1648231710000|2022-03-25 18:08:30|340.16|337.76|340.03|337.63|340.16|337.76|340.03|337.63|0
1648231720000|2022-03-25 18:08:40|340.16|337.76|340.03|337.63|340.16|337.76|340.03|337.63|0
1648231730000|2022-03-25 18:08:50|339.89|337.49|340.09|337.69|340.16|337.76|339.89|337.49|0
1648231740000|2022-03-25 18:09:00|340.16|337.76|340.3|337.9|340.37|337.97|340.03|337.63|0
1648231750000|2022-03-25 18:09:10|340.16|337.76|340.09|337.69|340.16|337.76|340.03|337.63|0
1648231760000|2022-03-25 18:09:20|340.03|337.63|340.03|337.63|340.16|337.76|340.03|337.63|0
1648231770000|2022-03-25 18:09:30|339.89|337.49|340.16|337.76|340.16|337.76|339.89|337.49|0
1648231780000|2022-03-25 18:09:40|340.23|337.83|340.58|338.18|340.58|338.18|340.23|337.83|0
1648231790000|2022-03-25 18:09:50|340.72|338.32|340.79|338.39|340.79|338.39|340.58|338.18|0
1648231800000|2022-03-25 18:10:00|341|338.6|341.41|339.01|341.41|339.01|341|338.6|0
1648231810000|2022-03-25 18:10:10|341.27|338.87|341.27|338.87|341.41|339.01|341.14|338.74|0
1648231820000|2022-03-25 18:10:20|341|338.6|340.86|338.46|341|338.6|340.86|338.46|0
1648231830000|2022-03-25 18:10:30|341|338.6|340.92|338.52|341|338.6|340.86|338.46|0
1648231840000|2022-03-25 18:10:40|340.58|338.18|340.23|337.83|340.58|338.18|340.23|337.83|0
1648231850000|2022-03-25 18:10:50|340.16|337.76|339.89|337.49|340.16|337.76|339.89|337.49|0
1648231860000|2022-03-25 18:11:00|339.75|337.35|339.75|337.35|339.75|337.35|339.61|337.21|0
1648231880000|2022-03-25 18:11:20|339.89|337.49|339.33|336.93|339.89|337.49|339.33|336.93|0
1648231890000|2022-03-25 18:11:30|339.61|337.21|339.61|337.21|339.61|337.21|339.47|337.07|0
1648231900000|2022-03-25 18:11:40|339.47|337.07|339.61|337.21|339.61|337.21|339.47|337.07|0
1648231910000|2022-03-25 18:11:50|339.47|337.07|339.61|337.21|339.61|337.21|339.47|337.07|0
1648231920000|2022-03-25 18:12:00|339.33|336.93|339.05|336.65|339.33|336.93|339.05|336.65|0
1648231930000|2022-03-25 18:12:10|339.19|336.79|339.33|336.93|339.33|336.93|339.19|336.79|0
1648231940000|2022-03-25 18:12:20|339.47|337.07|339.47|337.07|339.61|337.21|339.33|336.93|0
1648231950000|2022-03-25 18:12:30|339.61|337.21|339.61|337.21|339.61|337.21|339.61|337.21|0
1648231960000|2022-03-25 18:12:40|339.47|337.07|339.89|337.49|339.89|337.49|339.47|337.07|0
1648231970000|2022-03-25 18:12:50|340.02|337.62|339.89|337.49|340.02|337.62|339.89|337.49|0
1648231980000|2022-03-25 18:13:00|339.75|337.35|339.89|337.49|339.89|337.49|339.75|337.35|0
1648231990000|2022-03-25 18:13:10|339.61|337.21|340.02|337.62|340.02|337.62|339.61|337.21|0
1648232000000|2022-03-25 18:13:20|340.16|337.76|340.16|337.76|340.3|337.9|340.02|337.62|0
1648232010000|2022-03-25 18:13:30|340.3|337.9|340.09|337.69|340.3|337.9|340.09|337.69|0
1648232020000|2022-03-25 18:13:40|340.16|337.76|340.16|337.76|340.3|337.9|340.16|337.76|0
1648232030000|2022-03-25 18:13:50|340.02|337.62|340.02|337.62|340.16|337.76|340.02|337.62|0
1648232040000|2022-03-25 18:14:00|339.75|337.35|339.88|337.48|339.88|337.48|339.61|337.21|0
1648232050000|2022-03-25 18:14:10|340.02|337.62|339.61|337.21|340.02|337.62|339.61|337.21|0
1648232060000|2022-03-25 18:14:20|339.75|337.35|339.88|337.48|339.88|337.48|339.75|337.35|0
1648232070000|2022-03-25 18:14:30|339.95|337.55|340.02|337.62|340.02|337.62|339.95|337.55|0
1648232080000|2022-03-25 18:14:40|340.16|337.76|340.02|337.62|340.16|337.76|340.02|337.62|0
1648232090000|2022-03-25 18:14:50|340.16|337.76|340.16|337.76|340.16|337.76|340.02|337.62|0
1648232100000|2022-03-25 18:15:00|340.3|337.9|340.16|337.76|340.3|337.9|340.16|337.76|0
1648232110000|2022-03-25 18:15:10|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1648232120000|2022-03-25 18:15:20|340.3|337.9|339.75|337.35|340.3|337.9|339.75|337.35|0
1648232130000|2022-03-25 18:15:30|339.88|337.48|340.09|337.69|340.09|337.69|339.88|337.48|0
1648232140000|2022-03-25 18:15:40|340.02|337.62|340.16|337.76|340.3|337.9|340.02|337.62|0
1648232150000|2022-03-25 18:15:50|340.44|338.04|340.72|338.32|340.72|338.32|340.44|338.04|0
1648232160000|2022-03-25 18:16:00|340.78|338.38|340.72|338.32|340.78|338.38|340.72|338.32|0
1648232170000|2022-03-25 18:16:10|340.85|338.45|340.58|338.18|340.85|338.45|340.58|338.18|0
1648232180000|2022-03-25 18:16:20|340.85|338.45|340.72|338.32|340.85|338.45|340.72|338.32|0
1648232190000|2022-03-25 18:16:30|340.85|338.45|340.72|338.32|340.85|338.45|340.58|338.18|0
1648232200000|2022-03-25 18:16:40|340.85|338.45|340.85|338.45|340.85|338.45|340.85|338.45|0
1648232210000|2022-03-25 18:16:50|340.78|338.38|340.58|338.18|340.78|338.38|340.58|338.18|0
1648232220000|2022-03-25 18:17:00|340.72|338.32|340.85|338.45|340.85|338.45|340.72|338.32|0
1648232230000|2022-03-25 18:17:10|340.72|338.32|340.44|338.04|340.72|338.32|340.44|338.04|0
1648232240000|2022-03-25 18:17:20|340.37|337.97|340.02|337.62|340.37|337.97|340.02|337.62|0
1648232250000|2022-03-25 18:17:30|339.88|337.48|339.95|337.55|339.95|337.55|339.88|337.48|0
1648232260000|2022-03-25 18:17:40|339.88|337.48|340.16|337.76|340.16|337.76|339.88|337.48|0
1648232270000|2022-03-25 18:17:50|340.02|337.62|340.16|337.76|340.16|337.76|340.02|337.62|0
1648232280000|2022-03-25 18:18:00|340.02|337.62|339.88|337.48|340.02|337.62|339.88|337.48|0
1648232290000|2022-03-25 18:18:10|340.02|337.62|339.74|337.34|340.02|337.62|339.61|337.21|0
1648232300000|2022-03-25 18:18:20|339.88|337.48|339.61|337.21|340.02|337.62|339.61|337.21|0
1648232310000|2022-03-25 18:18:30|339.74|337.34|339.61|337.21|339.74|337.34|339.47|337.07|0
1648232320000|2022-03-25 18:18:40|339.53|337.13|339.61|337.21|339.61|337.21|339.33|336.93|0
1648232330000|2022-03-25 18:18:50|339.33|336.93|339.61|337.21|339.61|337.21|339.33|336.93|0
1648232340000|2022-03-25 18:19:00|339.53|337.13|339.33|336.93|339.53|337.13|339.33|336.93|0
1648232350000|2022-03-25 18:19:10|339.47|337.07|339.33|336.93|339.47|337.07|339.33|336.93|0
1648232360000|2022-03-25 18:19:20|339.19|336.79|339.19|336.79|339.33|336.93|339.19|336.79|0
1648232370000|2022-03-25 18:19:30|339.33|336.93|339.33|336.93|339.33|336.93|339.19|336.79|0
1648232380000|2022-03-25 18:19:40|339.05|336.65|339.12|336.72|339.19|336.79|339.05|336.65|0
1648232390000|2022-03-25 18:19:50|338.91|336.51|338.84|336.44|338.91|336.51|338.77|336.37|0
1648232400000|2022-03-25 18:20:00|339.05|336.65|339.05|336.65|339.19|336.79|339.05|336.65|0
1648232410000|2022-03-25 18:20:10|338.91|336.51|339.47|337.07|339.47|337.07|338.91|336.51|0
1648232420000|2022-03-25 18:20:20|339.33|336.93|339.6|337.2|339.6|337.2|339.33|336.93|0
1648232430000|2022-03-25 18:20:30|339.74|337.34|339.74|337.34|339.88|337.48|339.6|337.2|0
1648232440000|2022-03-25 18:20:40|339.88|337.48|339.67|337.27|339.88|337.48|339.67|337.27|0
1648232450000|2022-03-25 18:20:50|339.74|337.34|339.53|337.13|339.74|337.34|339.53|337.13|0
1648232460000|2022-03-25 18:21:00|339.6|337.2|339.47|337.07|339.6|337.2|339.33|336.93|0
1648232470000|2022-03-25 18:21:10|339.19|336.79|340.16|337.76|340.16|337.76|339.19|336.79|0
1648232480000|2022-03-25 18:21:20|340.3|337.9|340.02|337.62|340.3|337.9|340.02|337.62|0
1648232490000|2022-03-25 18:21:30|339.88|337.48|339.47|337.07|339.88|337.48|339.47|337.07|0
1648232500000|2022-03-25 18:21:40|339.33|336.93|339.47|337.07|339.47|337.07|339.33|336.93|0
1648232510000|2022-03-25 18:21:50|339.33|336.93|339.33|336.93|339.33|336.93|339.19|336.79|0
1648232520000|2022-03-25 18:22:00|339.47|337.07|339.6|337.2|339.6|337.2|339.33|336.93|0
1648232530000|2022-03-25 18:22:10|339.47|337.07|339.47|337.07|339.6|337.2|339.47|337.07|0
1648232540000|2022-03-25 18:22:20|339.6|337.2|339.88|337.48|340.02|337.62|339.6|337.2|0
1648232550000|2022-03-25 18:22:30|340.02|337.62|339.74|337.34|340.02|337.62|339.74|337.34|0
1648232560000|2022-03-25 18:22:40|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1648232570000|2022-03-25 18:22:50|340.02|337.62|339.88|337.48|340.02|337.62|339.74|337.34|0
1648232580000|2022-03-25 18:23:00|339.74|337.34|339.6|337.2|339.74|337.34|339.6|337.2|0
1648232590000|2022-03-25 18:23:10|339.74|337.34|339.53|337.13|339.74|337.34|339.53|337.13|0
1648232600000|2022-03-25 18:23:20|339.47|337.07|339.67|337.27|339.74|337.34|339.47|337.07|0
1648232610000|2022-03-25 18:23:30|339.74|337.34|339.74|337.34|339.74|337.34|339.6|337.2|0
1648232620000|2022-03-25 18:23:40|339.88|337.48|340.02|337.62|340.02|337.62|339.88|337.48|0
1648232630000|2022-03-25 18:23:50|339.74|337.34|339.46|337.06|339.74|337.34|339.46|337.06|0
1648232640000|2022-03-25 18:24:00|339.6|337.2|339.33|336.93|339.74|337.34|339.33|336.93|0
1648232650000|2022-03-25 18:24:10|339.46|337.06|339.6|337.2|339.6|337.2|339.46|337.06|0
1648232660000|2022-03-25 18:24:20|339.74|337.34|339.74|337.34|339.88|337.48|339.74|337.34|0
1648232670000|2022-03-25 18:24:30|339.88|337.48|339.88|337.48|339.88|337.48|339.81|337.41|0
1648232680000|2022-03-25 18:24:40|339.74|337.34|339.81|337.41|339.81|337.41|339.74|337.34|0
1648232690000|2022-03-25 18:24:50|340.02|337.62|339.88|337.48|340.02|337.62|339.88|337.48|0
1648232700000|2022-03-25 18:25:00|340.02|337.62|339.88|337.48|340.02|337.62|339.88|337.48|0
1648232710000|2022-03-25 18:25:10|339.74|337.34|339.74|337.34|339.74|337.34|339.46|337.06|0
1648232720000|2022-03-25 18:25:20|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1648232730000|2022-03-25 18:25:30|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1648232740000|2022-03-25 18:25:40|339.67|337.27|339.67|337.27|339.74|337.34|339.6|337.2|0
1648232750000|2022-03-25 18:25:50|339.6|337.2|339.53|337.13|339.6|337.2|339.53|337.13|0
1648232760000|2022-03-25 18:26:00|339.46|337.06|339.33|336.93|339.46|337.06|339.19|336.79|0
1648232770000|2022-03-25 18:26:10|339.46|337.06|339.46|337.06|339.6|337.2|339.33|336.93|0
1648232780000|2022-03-25 18:26:20|339.6|337.2|339.74|337.34|339.74|337.34|339.6|337.2|0
1648232790000|2022-03-25 18:26:30|339.88|337.48|339.88|337.48|340.02|337.62|339.88|337.48|0
1648232800000|2022-03-25 18:26:40|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1648232810000|2022-03-25 18:26:50|340.02|337.62|340.16|337.76|340.16|337.76|340.02|337.62|0
1648232820000|2022-03-25 18:27:00|340.02|337.62|340.43|338.03|340.43|338.03|339.88|337.48|0
1648232830000|2022-03-25 18:27:10|340.57|338.17|340.43|338.03|340.57|338.17|340.43|338.03|0
1648232840000|2022-03-25 18:27:20|340.02|337.62|340.3|337.9|340.3|337.9|340.02|337.62|0
1648232850000|2022-03-25 18:27:30|340.43|338.03|340.3|337.9|340.43|338.03|340.3|337.9|0
1648232860000|2022-03-25 18:27:40|340.16|337.76|340.08|337.68|340.16|337.76|340.08|337.68|0
1648232870000|2022-03-25 18:27:50|340.16|337.76|340.57|338.17|340.57|338.17|340.16|337.76|0
1648232880000|2022-03-25 18:28:00|340.71|338.31|340.99|338.59|340.99|338.59|340.71|338.31|0
1648232890000|2022-03-25 18:28:10|341.27|338.87|340.43|338.03|341.27|338.87|340.43|338.03|0
1648232900000|2022-03-25 18:28:20|340.71|338.31|340.57|338.17|340.71|338.31|340.57|338.17|0
1648232910000|2022-03-25 18:28:30|340.43|338.03|340.29|337.89|340.57|338.17|340.29|337.89|0
1648232920000|2022-03-25 18:28:40|340.16|337.76|340.29|337.89|340.29|337.89|340.16|337.76|0
1648232930000|2022-03-25 18:28:50|340.16|337.76|340.43|338.03|340.43|338.03|340.16|337.76|0
1648232940000|2022-03-25 18:29:00|340.29|337.89|340.57|338.17|340.57|338.17|340.29|337.89|0
1648232950000|2022-03-25 18:29:10|340.71|338.31|340.71|338.31|340.85|338.45|340.71|338.31|0
1648232960000|2022-03-25 18:29:20|340.78|338.38|340.85|338.45|340.99|338.59|340.78|338.38|0
1648232970000|2022-03-25 18:29:30|340.99|338.59|340.71|338.31|340.99|338.59|340.57|338.17|0
1648232980000|2022-03-25 18:29:40|340.78|338.38|340.99|338.59|340.99|338.59|340.78|338.38|0
1648232990000|2022-03-25 18:29:50|340.92|338.52|340.71|338.31|340.99|338.59|340.71|338.31|0
1648233000000|2022-03-25 18:30:00|340.85|338.45|341.4|339|341.4|339|340.85|338.45|0
1648233010000|2022-03-25 18:30:10|341.54|339.14|341.4|339|341.54|339.14|341.4|339|0
1648233020000|2022-03-25 18:30:20|341.13|338.73|341.27|338.87|341.4|339|341.13|338.73|0
1648233030000|2022-03-25 18:30:30|341.54|339.14|341.82|339.42|341.82|339.42|341.4|339|0
1648233040000|2022-03-25 18:30:40|341.68|339.28|341.4|339|341.68|339.28|341.4|339|0
1648233050000|2022-03-25 18:30:50|341.54|339.14|341.54|339.14|341.61|339.21|341.54|339.14|0
1648233060000|2022-03-25 18:31:00|341.68|339.28|342.17|339.77|342.38|339.98|341.68|339.28|0
1648233070000|2022-03-25 18:31:10|342.38|339.98|342.52|340.12|342.52|340.12|342.38|339.98|0
1648233080000|2022-03-25 18:31:20|342.66|340.26|342.52|340.12|342.66|340.26|342.52|340.12|0
1648233090000|2022-03-25 18:31:30|342.38|339.98|342.38|339.98|342.38|339.98|342.24|339.84|0
1648233100000|2022-03-25 18:31:40|342.24|339.84|342.24|339.84|342.24|339.84|342.1|339.7|0
1648233110000|2022-03-25 18:31:50|341.96|339.56|342.38|339.98|342.38|339.98|341.96|339.56|0
1648233120000|2022-03-25 18:32:00|342.24|339.84|342.38|339.98|342.38|339.98|342.1|339.7|0
1648233130000|2022-03-25 18:32:10|342.24|339.84|341.54|339.14|342.24|339.84|341.54|339.14|0
1648233140000|2022-03-25 18:32:20|341.4|339|341.4|339|341.4|339|341.4|339|0
1648233150000|2022-03-25 18:32:30|341.68|339.28|341.54|339.14|341.68|339.28|341.4|339|0
1648233160000|2022-03-25 18:32:40|341.68|339.28|341.54|339.14|341.68|339.28|341.47|339.07|0
1648233170000|2022-03-25 18:32:50|341.61|339.21|341.4|339|341.61|339.21|341.4|339|0
1648233180000|2022-03-25 18:33:00|341.26|338.86|340.99|338.59|341.26|338.86|340.85|338.45|0
1648233190000|2022-03-25 18:33:10|340.91|338.51|340.99|338.59|341.13|338.73|340.91|338.51|0
1648233200000|2022-03-25 18:33:20|341.26|338.86|340.78|338.38|341.26|338.86|340.78|338.38|0
1648233210000|2022-03-25 18:33:30|340.71|338.31|340.99|338.59|340.99|338.59|340.71|338.31|0
1648233220000|2022-03-25 18:33:40|340.85|338.45|340.91|338.51|341.13|338.73|340.85|338.45|0
1648233230000|2022-03-25 18:33:50|340.99|338.59|341.05|338.65|341.05|338.65|340.85|338.45|0
1648233240000|2022-03-25 18:34:00|340.99|338.59|341.26|338.86|341.26|338.86|340.99|338.59|0
1648233250000|2022-03-25 18:34:10|341.4|339|341.47|339.07|341.47|339.07|341.26|338.86|0
1648233260000|2022-03-25 18:34:20|341.54|339.14|342.1|339.7|342.1|339.7|341.54|339.14|0
1648233270000|2022-03-25 18:34:30|341.96|339.56|341.68|339.28|341.96|339.56|341.54|339.14|0
1648233280000|2022-03-25 18:34:40|341.54|339.14|341.54|339.14|341.68|339.28|341.54|339.14|0
1648233290000|2022-03-25 18:34:50|341.47|339.07|341.4|339|341.47|339.07|341.4|339|0
1648233300000|2022-03-25 18:35:00|341.26|338.86|341.12|338.72|341.33|338.93|341.12|338.72|0
1648233310000|2022-03-25 18:35:10|340.71|338.31|340.57|338.17|340.71|338.31|340.43|338.03|0
1648233320000|2022-03-25 18:35:20|340.43|338.03|340.57|338.17|340.57|338.17|340.43|338.03|0
1648233330000|2022-03-25 18:35:30|340.71|338.31|341.12|338.72|341.12|338.72|340.57|338.17|0
1648233350000|2022-03-25 18:35:50|340.99|338.59|340.99|338.59|340.99|338.59|340.85|338.45|0
1648233360000|2022-03-25 18:36:00|340.85|338.45|340.91|338.51|340.99|338.59|340.85|338.45|0
1648233370000|2022-03-25 18:36:10|340.85|338.45|340.99|338.59|341.12|338.72|340.85|338.45|0
1648233380000|2022-03-25 18:36:20|341.12|338.72|341.54|339.14|341.54|339.14|341.12|338.72|0
1648233390000|2022-03-25 18:36:30|341.4|339|341.26|338.86|341.4|339|341.26|338.86|0
1648233400000|2022-03-25 18:36:40|341.12|338.72|341.12|338.72|341.12|338.72|341.05|338.65|0
1648233410000|2022-03-25 18:36:50|340.99|338.59|341.12|338.72|341.12|338.72|340.99|338.59|0
1648233420000|2022-03-25 18:37:00|340.85|338.45|340.99|338.59|340.99|338.59|340.71|338.31|0
1648233430000|2022-03-25 18:37:10|340.85|338.45|341.12|338.72|341.12|338.72|340.85|338.45|0
1648233440000|2022-03-25 18:37:20|341.4|339|341.26|338.86|341.4|339|341.26|338.86|0
1648233450000|2022-03-25 18:37:30|341.4|339|341.54|339.14|341.54|339.14|341.4|339|0
1648233460000|2022-03-25 18:37:40|341.68|339.28|341.82|339.42|341.82|339.42|341.68|339.28|0
1648233470000|2022-03-25 18:37:50|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1648233480000|2022-03-25 18:38:00|342.1|339.7|342.24|339.84|342.24|339.84|342.1|339.7|0
1648233490000|2022-03-25 18:38:10|341.96|339.56|341.82|339.42|341.96|339.56|341.82|339.42|0
1648233500000|2022-03-25 18:38:20|341.54|339.14|341.96|339.56|341.96|339.56|341.54|339.14|0
1648233510000|2022-03-25 18:38:30|342.1|339.7|342.1|339.7|342.1|339.7|341.96|339.56|0
1648233520000|2022-03-25 18:38:40|341.82|339.42|341.68|339.28|341.96|339.56|341.68|339.28|0
1648233530000|2022-03-25 18:38:50|341.82|339.42|341.82|339.42|341.96|339.56|341.82|339.42|0
1648233540000|2022-03-25 18:39:00|341.54|339.14|341.54|339.14|341.82|339.42|341.54|339.14|0
1648233550000|2022-03-25 18:39:10|341.4|339|341.26|338.86|341.54|339.14|341.26|338.86|0
1648233560000|2022-03-25 18:39:20|341.12|338.72|341.12|338.72|341.19|338.79|341.12|338.72|0
1648233570000|2022-03-25 18:39:30|340.98|338.58|341.12|338.72|341.12|338.72|340.98|338.58|0
1648233580000|2022-03-25 18:39:40|340.98|338.58|341.12|338.72|341.12|338.72|340.98|338.58|0
1648233590000|2022-03-25 18:39:50|340.98|338.58|341.12|338.72|341.12|338.72|340.98|338.58|0
1648233600000|2022-03-25 18:40:00|340.98|338.58|341.4|339|341.4|339|340.98|338.58|0
1648233610000|2022-03-25 18:40:10|340.98|338.58|340.98|338.58|340.98|338.58|340.85|338.45|0
1648233620000|2022-03-25 18:40:20|340.84|338.44|340.22|337.82|340.84|338.44|340.01|337.61|0
1648233630000|2022-03-25 18:40:30|340.29|337.89|340.01|337.61|340.57|338.17|340.01|337.61|0
1648233640000|2022-03-25 18:40:40|340.15|337.75|339.87|337.47|340.15|337.75|339.87|337.47|0
1648233650000|2022-03-25 18:40:50|340.01|337.61|340.01|337.61|340.15|337.75|340.01|337.61|0
1648233660000|2022-03-25 18:41:00|340.29|337.89|340.71|338.31|340.71|338.31|340.29|337.89|0
1648233670000|2022-03-25 18:41:10|340.63|338.23|340.29|337.89|340.63|338.23|340.29|337.89|0
1648233680000|2022-03-25 18:41:20|339.87|337.47|339.87|337.47|340.01|337.61|339.87|337.47|0
1648233690000|2022-03-25 18:41:30|340.01|337.61|340.15|337.75|340.15|337.75|339.87|337.47|0
1648233700000|2022-03-25 18:41:40|340.43|338.03|340.29|337.89|340.43|338.03|340.15|337.75|0
1648233710000|2022-03-25 18:41:50|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1648233720000|2022-03-25 18:42:00|340.29|337.89|340.71|338.31|340.71|338.31|340.29|337.89|0
1648233730000|2022-03-25 18:42:10|340.84|338.44|340.84|338.44|340.84|338.44|340.71|338.31|0
1648233740000|2022-03-25 18:42:20|340.71|338.31|340.71|338.31|340.71|338.31|340.71|338.31|0
1648233750000|2022-03-25 18:42:30|340.84|338.44|340.71|338.31|340.84|338.44|340.71|338.31|0
1648233760000|2022-03-25 18:42:40|340.63|338.23|340.57|338.17|340.71|338.31|340.57|338.17|0
1648233770000|2022-03-25 18:42:50|340.84|338.44|341.12|338.72|341.12|338.72|340.84|338.44|0
1648233780000|2022-03-25 18:43:00|341.19|338.79|341.26|338.86|341.26|338.86|340.98|338.58|0
1648233790000|2022-03-25 18:43:10|341.12|338.72|341.4|339|341.4|339|341.12|338.72|0
1648233800000|2022-03-25 18:43:20|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1648233810000|2022-03-25 18:43:30|340.98|338.58|340.98|338.58|340.98|338.58|340.84|338.44|0
1648233820000|2022-03-25 18:43:40|340.84|338.44|340.98|338.58|341.05|338.65|340.84|338.44|0
1648233830000|2022-03-25 18:43:50|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1648233840000|2022-03-25 18:44:00|340.84|338.44|340.84|338.44|341.12|338.72|340.84|338.44|0
1648233850000|2022-03-25 18:44:10|340.91|338.51|341.05|338.65|341.05|338.65|340.91|338.51|0
1648233860000|2022-03-25 18:44:20|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1648233880000|2022-03-25 18:44:40|340.7|338.3|341.12|338.72|341.12|338.72|340.7|338.3|0
1648233890000|2022-03-25 18:44:50|341.4|339|341.54|339.14|341.54|339.14|341.4|339|0
1648233900000|2022-03-25 18:45:00|341.68|339.28|341.82|339.42|341.95|339.55|341.68|339.28|0
1648233910000|2022-03-25 18:45:10|341.95|339.55|341.68|339.28|341.95|339.55|341.68|339.28|0
1648233920000|2022-03-25 18:45:20|341.6|339.2|341.26|338.86|341.6|339.2|341.26|338.86|0
1648233930000|2022-03-25 18:45:30|341.4|339|341.68|339.28|341.68|339.28|341.4|339|0
1648233940000|2022-03-25 18:45:40|341.82|339.42|341.82|339.42|341.95|339.55|341.82|339.42|0
1648233950000|2022-03-25 18:45:50|341.68|339.28|341.54|339.14|341.68|339.28|341.54|339.14|0
1648233960000|2022-03-25 18:46:00|341.68|339.28|341.68|339.28|341.95|339.55|341.68|339.28|0
1648233970000|2022-03-25 18:46:10|341.82|339.42|341.68|339.28|341.82|339.42|341.4|339|0
1648233980000|2022-03-25 18:46:20|341.4|339|341.54|339.14|341.68|339.28|341.4|339|0
1648233990000|2022-03-25 18:46:30|341.74|339.34|341.95|339.55|341.95|339.55|341.74|339.34|0
1648234000000|2022-03-25 18:46:40|341.82|339.42|341.68|339.28|341.82|339.42|341.68|339.28|0
1648234010000|2022-03-25 18:46:50|341.54|339.14|341.95|339.55|342.02|339.62|341.54|339.14|0
1648234020000|2022-03-25 18:47:00|342.09|339.69|342.23|339.83|342.23|339.83|342.09|339.69|0
1648234030000|2022-03-25 18:47:10|342.37|339.97|341.68|339.28|342.37|339.97|341.68|339.28|0
1648234040000|2022-03-25 18:47:20|341.81|339.41|341.54|339.14|341.81|339.41|341.54|339.14|0
1648234050000|2022-03-25 18:47:30|341.26|338.86|341.26|338.86|341.4|339|341.26|338.86|0
1648234060000|2022-03-25 18:47:40|341.4|339|341.54|339.14|341.54|339.14|341.4|339|0
1648234070000|2022-03-25 18:47:50|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1648234080000|2022-03-25 18:48:00|341.4|339|340.98|338.58|341.4|339|340.98|338.58|0
1648234090000|2022-03-25 18:48:10|340.84|338.44|341.12|338.72|341.12|338.72|340.84|338.44|0
1648234100000|2022-03-25 18:48:20|341.26|338.86|341.26|338.86|341.4|339|341.26|338.86|0
1648234110000|2022-03-25 18:48:30|340.98|338.58|340.98|338.58|341.12|338.72|340.98|338.58|0
1648234120000|2022-03-25 18:48:40|340.84|338.44|340.84|338.44|340.84|338.44|340.7|338.3|0
1648234130000|2022-03-25 18:48:50|340.98|338.58|340.98|338.58|340.98|338.58|340.98|338.58|0
1648234140000|2022-03-25 18:49:00|340.84|338.44|340.84|338.44|340.84|338.44|340.7|338.3|0
1648234150000|2022-03-25 18:49:10|340.7|338.3|340.7|338.3|340.98|338.58|340.7|338.3|0
1648234160000|2022-03-25 18:49:20|340.77|338.37|340.56|338.16|340.77|338.37|340.56|338.16|0
1648234170000|2022-03-25 18:49:30|340.84|338.44|340.98|338.58|341.12|338.72|340.84|338.44|0
1648234180000|2022-03-25 18:49:40|341.26|338.86|341.12|338.72|341.26|338.86|340.98|338.58|0
1648234190000|2022-03-25 18:49:50|341.05|338.65|341.12|338.72|341.12|338.72|341.05|338.65|0
1648234200000|2022-03-25 18:50:00|341.4|339|341.4|339|341.54|339.14|341.4|339|0
1648234210000|2022-03-25 18:50:10|341.54|339.14|341.26|338.86|341.54|339.14|341.26|338.86|0
1648234220000|2022-03-25 18:50:20|341.12|338.72|340.98|338.58|341.12|338.72|340.98|338.58|0
1648234240000|2022-03-25 18:50:40|341.12|338.72|341.26|338.86|341.26|338.86|341.12|338.72|0
1648234250000|2022-03-25 18:50:50|341.12|338.72|341.19|338.79|341.19|338.79|340.98|338.58|0
1648234260000|2022-03-25 18:51:00|341.26|338.86|341.54|339.14|341.67|339.27|341.26|338.86|0
1648234270000|2022-03-25 18:51:10|341.26|338.86|341.12|338.72|341.26|338.86|340.84|338.44|0
1648234280000|2022-03-25 18:51:20|341.26|338.86|341.4|339|341.4|339|341.26|338.86|0
1648234290000|2022-03-25 18:51:30|341.26|338.86|341.26|338.86|341.4|339|341.26|338.86|0
1648234300000|2022-03-25 18:51:40|341.12|338.72|341.4|339|341.4|339|341.12|338.72|0
1648234310000|2022-03-25 18:51:50|341.53|339.13|341.4|339|341.53|339.13|341.4|339|0
1648234320000|2022-03-25 18:52:00|341.53|339.13|341.67|339.27|341.67|339.27|341.53|339.13|0
1648234330000|2022-03-25 18:52:10|341.81|339.41|341.95|339.55|341.95|339.55|341.81|339.41|0
1648234340000|2022-03-25 18:52:20|341.81|339.41|342.09|339.69|342.09|339.69|341.81|339.41|0
1648234350000|2022-03-25 18:52:30|341.81|339.41|341.81|339.41|341.95|339.55|341.81|339.41|0
1648234360000|2022-03-25 18:52:40|341.95|339.55|341.81|339.41|342.09|339.69|341.81|339.41|0
1648234370000|2022-03-25 18:52:50|341.67|339.27|342.09|339.69|342.09|339.69|341.67|339.27|0
1648234380000|2022-03-25 18:53:00|342.23|339.83|342.09|339.69|342.23|339.83|342.09|339.69|0
1648234390000|2022-03-25 18:53:10|341.88|339.48|342.09|339.69|342.09|339.69|341.88|339.48|0
1648234400000|2022-03-25 18:53:20|342.23|339.83|342.37|339.97|342.37|339.97|342.23|339.83|0
1648234410000|2022-03-25 18:53:30|342.51|340.11|342.37|339.97|342.51|340.11|342.37|339.97|0
1648234420000|2022-03-25 18:53:40|342.79|340.39|342.93|340.53|342.93|340.53|342.79|340.39|0
1648234430000|2022-03-25 18:53:50|342.65|340.25|342.51|340.11|342.65|340.25|342.37|339.97|0
1648234440000|2022-03-25 18:54:00|342.37|339.97|342.65|340.25|342.65|340.25|342.37|339.97|0
1648234450000|2022-03-25 18:54:10|342.79|340.39|342.65|340.25|342.93|340.53|342.65|340.25|0
1648234460000|2022-03-25 18:54:20|342.57|340.17|342.23|339.83|342.65|340.25|342.23|339.83|0
1648234470000|2022-03-25 18:54:30|342.51|340.11|342.51|340.11|342.51|340.11|342.51|340.11|0
1648234480000|2022-03-25 18:54:40|342.37|339.97|342.79|340.39|342.79|340.39|342.37|339.97|0
1648234490000|2022-03-25 18:54:50|342.93|340.53|342.65|340.25|342.93|340.53|342.65|340.25|0
1648234500000|2022-03-25 18:55:00|342.79|340.39|342.79|340.39|342.79|340.39|342.71|340.31|0
1648234510000|2022-03-25 18:55:10|342.65|340.25|342.65|340.25|342.65|340.25|342.51|340.11|0
1648234520000|2022-03-25 18:55:20|342.92|340.52|342.65|340.25|342.92|340.52|342.65|340.25|0
1648234530000|2022-03-25 18:55:30|342.57|340.17|342.65|340.25|342.79|340.39|342.57|340.17|0
1648234540000|2022-03-25 18:55:40|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1648234550000|2022-03-25 18:55:50|342.92|340.52|343.2|340.8|343.34|340.94|342.92|340.52|0
1648234560000|2022-03-25 18:56:00|343.06|340.66|343.06|340.66|343.06|340.66|342.92|340.52|0
1648234570000|2022-03-25 18:56:10|342.92|340.52|342.37|339.97|342.92|340.52|342.37|339.97|0
1648234580000|2022-03-25 18:56:20|342.23|339.83|342.09|339.69|342.23|339.83|342.09|339.69|0
1648234590000|2022-03-25 18:56:30|342.23|339.83|342.37|339.97|342.37|339.97|342.23|339.83|0
1648234600000|2022-03-25 18:56:40|342.23|339.83|341.95|339.55|342.23|339.83|341.95|339.55|0
1648234610000|2022-03-25 18:56:50|341.88|339.48|341.81|339.41|341.88|339.48|341.81|339.41|0
1648234620000|2022-03-25 18:57:00|341.67|339.27|341.74|339.34|341.81|339.41|341.67|339.27|0
1648234630000|2022-03-25 18:57:10|341.67|339.27|341.53|339.13|341.67|339.27|341.53|339.13|0
1648234640000|2022-03-25 18:57:20|341.39|338.99|341.67|339.27|341.67|339.27|341.39|338.99|0
1648234650000|2022-03-25 18:57:30|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1648234660000|2022-03-25 18:57:40|341.95|339.55|341.88|339.48|341.95|339.55|341.88|339.48|0
1648234670000|2022-03-25 18:57:50|341.67|339.27|341.39|338.99|341.67|339.27|341.39|338.99|0
1648234680000|2022-03-25 18:58:00|341.53|339.13|341.67|339.27|341.67|339.27|341.39|338.99|0
1648234690000|2022-03-25 18:58:10|341.81|339.41|341.81|339.41|341.95|339.55|341.81|339.41|0
1648234700000|2022-03-25 18:58:20|341.95|339.55|342.23|339.83|342.23|339.83|341.95|339.55|0
1648234710000|2022-03-25 18:58:30|341.67|339.27|341.25|338.85|341.67|339.27|341.25|338.85|0
1648234720000|2022-03-25 18:58:40|341.67|339.27|341.53|339.13|341.67|339.27|341.53|339.13|0
1648234730000|2022-03-25 18:58:50|341.67|339.27|341.39|338.99|341.67|339.27|341.39|338.99|0
1648234740000|2022-03-25 18:59:00|341.53|339.13|341.95|339.55|341.95|339.55|341.53|339.13|0
1648234750000|2022-03-25 18:59:10|341.67|339.27|341.81|339.41|341.95|339.55|341.67|339.27|0
1648234760000|2022-03-25 18:59:20|341.95|339.55|342.09|339.69|342.23|339.83|341.95|339.55|0
1648234770000|2022-03-25 18:59:30|341.95|339.55|342.37|339.97|342.37|339.97|341.95|339.55|0
1648234780000|2022-03-25 18:59:40|342.43|340.03|342.37|339.97|342.43|340.03|342.37|339.97|0
1648234790000|2022-03-25 18:59:50|342.09|339.69|341.67|339.27|342.09|339.69|341.67|339.27|0
1648234800000|2022-03-25 19:00:00|341.74|339.34|341.95|339.55|341.95|339.55|341.67|339.27|0
1648234810000|2022-03-25 19:00:10|342.09|339.69|341.67|339.27|342.09|339.69|341.67|339.27|0
1648234820000|2022-03-25 19:00:20|341.53|339.13|341.39|338.99|341.67|339.27|341.39|338.99|0
1648234830000|2022-03-25 19:00:30|341.53|339.13|341.25|338.85|341.53|339.13|341.25|338.85|0
1648234840000|2022-03-25 19:00:40|340.98|338.58|340.42|338.02|340.98|338.58|340.42|338.02|0
1648234850000|2022-03-25 19:00:50|340.14|337.74|340|337.6|340.14|337.74|340|337.6|0
1648234860000|2022-03-25 19:01:00|340.14|337.74|340.28|337.88|340.28|337.88|340|337.6|0
1648234870000|2022-03-25 19:01:10|340.14|337.74|340|337.6|340.14|337.74|340|337.6|0
1648234890000|2022-03-25 19:01:30|339.73|337.33|339.86|337.46|339.86|337.46|339.73|337.33|0
1648234900000|2022-03-25 19:01:40|339.59|337.19|339.17|336.77|339.59|337.19|339.17|336.77|0
1648234910000|2022-03-25 19:01:50|339.1|336.7|338.48|336.08|339.1|336.7|338.48|336.08|0
1648234920000|2022-03-25 19:02:00|340.01|337.61|337.5|335.1|340.7|338.3|337.5|335.1|0
1648234930000|2022-03-25 19:02:10|337.23|334.83|336.81|334.41|337.23|334.83|336.74|334.34|0
1648234940000|2022-03-25 19:02:20|336.67|334.27|336.53|334.13|336.81|334.41|336.53|334.13|0
1648234950000|2022-03-25 19:02:30|336.4|334|336.26|333.86|336.4|334|336.26|333.86|0
1648234960000|2022-03-25 19:02:40|336.12|333.72|335.98|333.58|336.26|333.86|335.98|333.58|0
1648234970000|2022-03-25 19:02:50|335.84|333.44|335.98|333.58|335.98|333.58|335.84|333.44|0
1648234980000|2022-03-25 19:03:00|335.84|333.44|335.57|333.17|335.84|333.44|335.57|333.17|0
1648234990000|2022-03-25 19:03:10|335.71|333.31|336.26|333.86|336.26|333.86|335.71|333.31|0
1648235000000|2022-03-25 19:03:20|336.19|333.79|336.26|333.86|336.26|333.86|336.12|333.72|0
1648235010000|2022-03-25 19:03:30|336.12|333.72|336.4|334|336.4|334|336.05|333.65|0
1648235020000|2022-03-25 19:03:40|336.67|334.27|336.67|334.27|336.81|334.41|336.53|334.13|0
1648235030000|2022-03-25 19:03:50|336.26|333.86|336.12|333.72|336.26|333.86|336.12|333.72|0
1648235040000|2022-03-25 19:04:00|335.98|333.58|336.4|334|336.4|334|335.98|333.58|0
1648235050000|2022-03-25 19:04:10|336.53|334.13|336.53|334.13|336.67|334.27|336.46|334.06|0
1648235060000|2022-03-25 19:04:20|336.81|334.41|336.67|334.27|336.81|334.41|336.67|334.27|0
1648235070000|2022-03-25 19:04:30|336.81|334.41|336.53|334.13|336.81|334.41|336.53|334.13|0
1648235080000|2022-03-25 19:04:40|336.67|334.27|337.09|334.69|337.09|334.69|336.67|334.27|0
1648235090000|2022-03-25 19:04:50|336.95|334.55|336.95|334.55|337.09|334.69|336.81|334.41|0
1648235100000|2022-03-25 19:05:00|337.22|334.82|337.09|334.69|337.22|334.82|337.09|334.69|0
1648235110000|2022-03-25 19:05:10|337.22|334.82|337.29|334.89|337.36|334.96|337.22|334.82|0
1648235120000|2022-03-25 19:05:20|337.36|334.96|337.22|334.82|337.5|335.1|337.22|334.82|0
1648235130000|2022-03-25 19:05:30|337.09|334.69|337.36|334.96|337.36|334.96|337.09|334.69|0
1648235140000|2022-03-25 19:05:40|337.22|334.82|337.43|335.03|337.43|335.03|337.22|334.82|0
1648235150000|2022-03-25 19:05:50|337.5|335.1|337.22|334.82|337.5|335.1|337.22|334.82|0
1648235160000|2022-03-25 19:06:00|337.29|334.89|337.22|334.82|337.29|334.89|337.22|334.82|0
1648235170000|2022-03-25 19:06:10|337.09|334.69|336.95|334.55|337.09|334.69|336.95|334.55|0
1648235180000|2022-03-25 19:06:20|337.09|334.69|336.81|334.41|337.09|334.69|336.81|334.41|0
1648235190000|2022-03-25 19:06:30|337.09|334.69|337.09|334.69|337.22|334.82|337.09|334.69|0
1648235200000|2022-03-25 19:06:40|336.95|334.55|336.81|334.41|336.95|334.55|336.81|334.41|0
1648235210000|2022-03-25 19:06:50|337.01|334.61|337.09|334.69|337.09|334.69|337.01|334.61|0
1648235220000|2022-03-25 19:07:00|336.95|334.55|336.53|334.13|336.95|334.55|336.53|334.13|0
1648235230000|2022-03-25 19:07:10|336.39|333.99|335.7|333.3|336.39|333.99|335.7|333.3|0
1648235240000|2022-03-25 19:07:20|334.88|332.48|334.88|332.48|335.15|332.75|334.88|332.48|0
1648235250000|2022-03-25 19:07:30|334.8|332.4|334.05|331.65|334.8|332.4|333.91|331.51|0
1648235260000|2022-03-25 19:07:40|334.19|331.79|334.46|332.06|334.6|332.2|334.19|331.79|0
1648235270000|2022-03-25 19:07:50|334.74|332.34|334.88|332.48|334.88|332.48|334.6|332.2|0
1648235280000|2022-03-25 19:08:00|335.29|332.89|335.01|332.61|335.29|332.89|335.01|332.61|0
1648235290000|2022-03-25 19:08:10|334.88|332.48|334.46|332.06|334.88|332.48|334.46|332.06|0
1648235300000|2022-03-25 19:08:20|334.32|331.92|334.6|332.2|334.6|332.2|334.32|331.92|0
1648235310000|2022-03-25 19:08:30|334.46|332.06|334.46|332.06|334.6|332.2|334.46|332.06|0
1648235320000|2022-03-25 19:08:40|334.6|332.2|334.88|332.48|334.88|332.48|334.6|332.2|0
1648235330000|2022-03-25 19:08:50|335.29|332.89|335.15|332.75|335.29|332.89|335.15|332.75|0
1648235340000|2022-03-25 19:09:00|334.88|332.48|334.88|332.48|335.15|332.75|334.88|332.48|0
1648235350000|2022-03-25 19:09:10|335.01|332.61|334.88|332.48|335.01|332.61|334.74|332.34|0
1648235360000|2022-03-25 19:09:20|334.74|332.34|334.6|332.2|334.74|332.34|334.6|332.2|0
1648235370000|2022-03-25 19:09:30|334.46|332.06|335.15|332.75|335.15|332.75|334.46|332.06|0
1648235380000|2022-03-25 19:09:40|335.43|333.03|335.01|332.61|335.43|333.03|335.01|332.61|0
1648235390000|2022-03-25 19:09:50|334.74|332.34|334.74|332.34|334.74|332.34|334.67|332.27|0
1648235400000|2022-03-25 19:10:00|335.29|332.89|335.15|332.75|335.29|332.89|335.15|332.75|0
1648235410000|2022-03-25 19:10:10|335.29|332.89|335.15|332.75|335.29|332.89|335.15|332.75|0
1648235420000|2022-03-25 19:10:20|335.01|332.61|335.01|332.61|335.01|332.61|334.87|332.47|0
1648235430000|2022-03-25 19:10:30|335.29|332.89|335.01|332.61|335.56|333.16|335.01|332.61|0
1648235440000|2022-03-25 19:10:40|335.29|332.89|334.6|332.2|335.29|332.89|334.6|332.2|0
1648235450000|2022-03-25 19:10:50|334.74|332.34|335.29|332.89|335.29|332.89|334.74|332.34|0
1648235460000|2022-03-25 19:11:00|335.43|333.03|335.15|332.75|335.43|333.03|335.15|332.75|0
1648235470000|2022-03-25 19:11:10|335.29|332.89|335.84|333.44|335.84|333.44|335.29|332.89|0
1648235480000|2022-03-25 19:11:20|335.98|333.58|336.12|333.72|336.12|333.72|335.98|333.58|0
1648235490000|2022-03-25 19:11:30|336.39|333.99|336.12|333.72|336.39|333.99|336.12|333.72|0
1648235500000|2022-03-25 19:11:40|336.25|333.85|336.39|333.99|336.53|334.13|336.25|333.85|0
1648235510000|2022-03-25 19:11:50|336.12|333.72|336.25|333.85|336.39|333.99|336.12|333.72|0
1648235520000|2022-03-25 19:12:00|336.95|334.55|336.95|334.55|337.08|334.68|336.95|334.55|0
1648235530000|2022-03-25 19:12:10|337.36|334.96|337.22|334.82|337.36|334.96|337.22|334.82|0
1648235540000|2022-03-25 19:12:20|337.5|335.1|337.36|334.96|337.5|335.1|337.36|334.96|0
1648235550000|2022-03-25 19:12:30|337.22|334.82|337.5|335.1|337.5|335.1|337.22|334.82|0
1648235560000|2022-03-25 19:12:40|337.36|334.96|337.22|334.82|337.36|334.96|337.22|334.82|0
1648235570000|2022-03-25 19:12:50|337.08|334.68|336.81|334.41|337.08|334.68|336.81|334.41|0
1648235580000|2022-03-25 19:13:00|336.53|334.13|336.46|334.06|336.53|334.13|336.39|333.99|0
1648235590000|2022-03-25 19:13:10|336.53|334.13|336.67|334.27|336.81|334.41|336.53|334.13|0
1648235600000|2022-03-25 19:13:20|336.81|334.41|336.53|334.13|336.81|334.41|336.53|334.13|0
1648235610000|2022-03-25 19:13:30|336.39|333.99|336.25|333.85|336.39|333.99|336.25|333.85|0
1648235620000|2022-03-25 19:13:40|336.12|333.72|336.32|333.92|336.32|333.92|335.98|333.58|0
1648235630000|2022-03-25 19:13:50|336.39|333.99|336.25|333.85|336.39|333.99|336.25|333.85|0
1648235640000|2022-03-25 19:14:00|336.39|333.99|336.25|333.85|336.39|333.99|336.25|333.85|0
1648235650000|2022-03-25 19:14:10|336.12|333.72|336.39|333.99|336.46|334.06|336.12|333.72|0
1648235660000|2022-03-25 19:14:20|336.53|334.13|336.67|334.27|336.67|334.27|336.53|334.13|0
1648235670000|2022-03-25 19:14:30|336.39|333.99|336.39|333.99|336.53|334.13|336.25|333.85|0
1648235680000|2022-03-25 19:14:40|336.53|334.13|336.81|334.41|336.87|334.47|336.53|334.13|0
1648235690000|2022-03-25 19:14:50|336.87|334.47|337.36|334.96|337.36|334.96|336.87|334.47|0
1648235700000|2022-03-25 19:15:00|337.64|335.24|337.77|335.37|337.77|335.37|337.64|335.24|0
1648235710000|2022-03-25 19:15:10|337.64|335.24|337.64|335.24|337.77|335.37|337.64|335.24|0
1648235720000|2022-03-25 19:15:20|337.77|335.37|337.77|335.37|337.91|335.51|337.77|335.37|0
1648235730000|2022-03-25 19:15:30|337.5|335.1|337.7|335.3|337.77|335.37|337.5|335.1|0
1648235740000|2022-03-25 19:15:40|337.64|335.24|337.5|335.1|337.64|335.24|337.36|334.96|0
1648235750000|2022-03-25 19:15:50|337.77|335.37|337.36|334.96|337.77|335.37|337.36|334.96|0
1648235760000|2022-03-25 19:16:00|337.5|335.1|337.08|334.68|337.5|335.1|337.08|334.68|0
1648235770000|2022-03-25 19:16:10|337.22|334.82|337.08|334.68|337.22|334.82|336.94|334.54|0
1648235780000|2022-03-25 19:16:20|336.94|334.54|336.67|334.27|336.94|334.54|336.67|334.27|0
1648235790000|2022-03-25 19:16:30|336.81|334.41|336.67|334.27|336.81|334.41|336.67|334.27|0
1648235800000|2022-03-25 19:16:40|336.53|334.13|336.59|334.19|336.59|334.19|336.53|334.13|0
1648235810000|2022-03-25 19:16:50|336.67|334.27|335.98|333.58|336.67|334.27|335.98|333.58|0
1648235820000|2022-03-25 19:17:00|335.7|333.3|334.87|332.47|335.7|333.3|334.87|332.47|0
1648235830000|2022-03-25 19:17:10|334.73|332.33|334.46|332.06|334.73|332.33|334.46|332.06|0
1648235840000|2022-03-25 19:17:20|334.73|332.33|335.15|332.75|335.15|332.75|334.73|332.33|0
1648235850000|2022-03-25 19:17:30|334.94|332.54|335.29|332.89|335.29|332.89|334.94|332.54|0
1648235860000|2022-03-25 19:17:40|335.15|332.75|334.46|332.06|335.15|332.75|334.18|331.78|0
1648235870000|2022-03-25 19:17:50|335.01|332.61|335.08|332.68|335.15|332.75|335.01|332.61|0
1648235880000|2022-03-25 19:18:00|335.15|332.75|335.56|333.16|335.56|333.16|335.15|332.75|0
1648235890000|2022-03-25 19:18:10|335.29|332.89|335.29|332.89|335.29|332.89|335.15|332.75|0
1648235900000|2022-03-25 19:18:20|335.7|333.3|335.42|333.02|335.84|333.44|335.42|333.02|0
1648235910000|2022-03-25 19:18:30|335.49|333.09|335.42|333.02|335.49|333.09|335.42|333.02|0
1648235920000|2022-03-25 19:18:40|335.29|332.89|335.56|333.16|335.56|333.16|335.29|332.89|0
1648235930000|2022-03-25 19:18:50|335.49|333.09|335.56|333.16|335.56|333.16|335.42|333.02|0
1648235940000|2022-03-25 19:19:00|335.49|333.09|335.84|333.44|335.84|333.44|335.49|333.09|0
1648235950000|2022-03-25 19:19:10|335.28|332.88|335.15|332.75|335.28|332.88|335.01|332.61|0
1648235960000|2022-03-25 19:19:20|335.42|333.02|335.28|332.88|335.56|333.16|335.28|332.88|0
1648235970000|2022-03-25 19:19:30|335.15|332.75|334.6|332.2|335.15|332.75|334.6|332.2|0
1648235980000|2022-03-25 19:19:40|335.01|332.61|334.87|332.47|335.15|332.75|334.87|332.47|0
1648235990000|2022-03-25 19:19:50|335.01|332.61|334.46|332.06|335.01|332.61|334.46|332.06|0
1648236000000|2022-03-25 19:20:00|334.66|332.26|334.46|332.06|334.66|332.26|334.46|332.06|0
1648236010000|2022-03-25 19:20:10|334.32|331.92|334.39|331.99|334.73|332.33|334.32|331.92|0
1648236020000|2022-03-25 19:20:20|334.46|332.06|333.77|331.37|334.46|332.06|333.77|331.37|0
1648236030000|2022-03-25 19:20:30|333.91|331.51|333.22|330.82|333.91|331.51|333.22|330.82|0
1648236040000|2022-03-25 19:20:40|333.49|331.09|334.04|331.64|334.04|331.64|333.36|330.96|0
1648236050000|2022-03-25 19:20:50|333.63|331.23|333.49|331.09|333.63|331.23|333.49|331.09|0
1648236060000|2022-03-25 19:21:00|333.08|330.68|333.22|330.82|333.22|330.82|333.08|330.68|0
1648236070000|2022-03-25 19:21:10|333.36|330.96|333.36|330.96|333.49|331.09|333.36|330.96|0
1648236080000|2022-03-25 19:21:20|333.08|330.68|332.53|330.13|333.08|330.68|332.53|330.13|0
1648236090000|2022-03-25 19:21:30|332.39|329.99|332.53|330.13|332.81|330.41|332.39|329.99|0
1648236100000|2022-03-25 19:21:40|332.26|329.86|332.32|329.92|332.32|329.92|332.12|329.72|0
1648236110000|2022-03-25 19:21:50|332.46|330.06|332.67|330.27|332.67|330.27|332.46|330.06|0
1648236120000|2022-03-25 19:22:00|332.81|330.41|332.39|329.99|333.08|330.68|332.39|329.99|0
1648236130000|2022-03-25 19:22:10|332.19|329.79|332.26|329.86|332.26|329.86|332.12|329.72|0
1648236140000|2022-03-25 19:22:20|332.39|329.99|332.39|329.99|332.53|330.13|332.39|329.99|0
1648236150000|2022-03-25 19:22:30|332.53|330.13|332.53|330.13|332.81|330.41|332.53|330.13|0
1648236160000|2022-03-25 19:22:40|332.39|329.99|332.12|329.72|332.39|329.99|332.12|329.72|0
1648236170000|2022-03-25 19:22:50|331.98|329.58|332.12|329.72|332.12|329.72|331.98|329.58|0
1648236180000|2022-03-25 19:23:00|332.26|329.86|332.26|329.86|332.26|329.86|332.12|329.72|0
1648236190000|2022-03-25 19:23:10|332.12|329.72|331.22|328.82|332.12|329.72|331.22|328.82|0
1648236200000|2022-03-25 19:23:20|331.3|328.9|331.02|328.62|331.36|328.96|331.02|328.62|0
1648236210000|2022-03-25 19:23:30|331.3|328.9|331.16|328.76|331.43|329.03|331.16|328.76|0
1648236220000|2022-03-25 19:23:40|331.02|328.62|331.3|328.9|331.43|329.03|331.02|328.62|0
1648236230000|2022-03-25 19:23:50|331.43|329.03|332.12|329.72|332.12|329.72|331.43|329.03|0
1648236240000|2022-03-25 19:24:00|331.98|329.58|331.98|329.58|332.12|329.72|331.71|329.31|0
1648236250000|2022-03-25 19:24:10|331.91|329.51|331.98|329.58|332.12|329.72|331.91|329.51|0
1648236260000|2022-03-25 19:24:20|332.53|330.13|332.26|329.86|332.53|330.13|332.26|329.86|0
1648236270000|2022-03-25 19:24:30|332.53|330.13|332.39|329.99|332.53|330.13|332.26|329.86|0
1648236280000|2022-03-25 19:24:40|332.53|330.13|332.67|330.27|332.67|330.27|332.39|329.99|0
1648236290000|2022-03-25 19:24:50|332.53|330.13|332.8|330.4|332.8|330.4|332.53|330.13|0
1648236300000|2022-03-25 19:25:00|332.94|330.54|333.22|330.82|333.22|330.82|332.94|330.54|0
1648236310000|2022-03-25 19:25:10|333.08|330.68|333.08|330.68|333.35|330.95|333.08|330.68|0
1648236320000|2022-03-25 19:25:20|332.94|330.54|333.08|330.68|333.08|330.68|332.8|330.4|0
1648236330000|2022-03-25 19:25:30|332.8|330.4|332.94|330.54|333.08|330.68|332.8|330.4|0
1648236340000|2022-03-25 19:25:40|332.73|330.33|332.8|330.4|332.8|330.4|332.67|330.27|0
1648236350000|2022-03-25 19:25:50|333.08|330.68|333.08|330.68|333.08|330.68|332.8|330.4|0
1648236360000|2022-03-25 19:26:00|333.15|330.75|332.39|329.99|333.15|330.75|332.39|329.99|0
1648236370000|2022-03-25 19:26:10|332.25|329.85|332.25|329.85|332.32|329.92|332.25|329.85|0
1648236380000|2022-03-25 19:26:20|332.12|329.72|332.12|329.72|332.25|329.85|332.05|329.65|0
1648236390000|2022-03-25 19:26:30|332.05|329.65|331.84|329.44|332.12|329.72|331.84|329.44|0
1648236400000|2022-03-25 19:26:40|331.71|329.31|331.71|329.31|331.71|329.31|331.43|329.03|0
1648236410000|2022-03-25 19:26:50|331.84|329.44|331.98|329.58|331.98|329.58|331.84|329.44|0
1648236420000|2022-03-25 19:27:00|331.84|329.44|331.16|328.76|331.84|329.44|330.75|328.35|0
1648236430000|2022-03-25 19:27:10|330.95|328.55|331.16|328.76|331.43|329.03|330.95|328.55|0
1648236440000|2022-03-25 19:27:20|331.57|329.17|331.71|329.31|331.71|329.31|331.57|329.17|0
1648236450000|2022-03-25 19:27:30|331.84|329.44|331.77|329.37|331.84|329.44|331.77|329.37|0
1648236460000|2022-03-25 19:27:40|331.57|329.17|331.71|329.31|331.71|329.31|331.57|329.17|0
1648236470000|2022-03-25 19:27:50|331.84|329.44|332.12|329.72|332.12|329.72|331.84|329.44|0
1648236480000|2022-03-25 19:28:00|332.25|329.85|331.71|329.31|332.39|329.99|331.71|329.31|0
1648236490000|2022-03-25 19:28:10|331.84|329.44|331.02|328.62|331.84|329.44|331.02|328.62|0
1648236500000|2022-03-25 19:28:20|330.88|328.48|330.47|328.07|330.88|328.48|330.47|328.07|0
1648236510000|2022-03-25 19:28:30|330.61|328.21|330.61|328.21|330.75|328.35|330.61|328.21|0
1648236520000|2022-03-25 19:28:40|330.47|328.07|330.88|328.48|330.88|328.48|330.47|328.07|0
1648236530000|2022-03-25 19:28:50|331.02|328.62|331.16|328.76|331.16|328.76|330.88|328.48|0
1648236540000|2022-03-25 19:29:00|331.02|328.62|330.61|328.21|331.02|328.62|330.61|328.21|0
1648236550000|2022-03-25 19:29:10|330.47|328.07|329.92|327.52|330.47|328.07|329.92|327.52|0
1648236560000|2022-03-25 19:29:20|330.06|327.66|330.61|328.21|330.61|328.21|330.06|327.66|0
1648236570000|2022-03-25 19:29:30|330.75|328.35|330.75|328.35|331.02|328.62|330.75|328.35|0
1648236580000|2022-03-25 19:29:40|330.61|328.21|329.92|327.52|330.61|328.21|329.92|327.52|0
1648236590000|2022-03-25 19:29:50|330.06|327.66|330.2|327.8|330.33|327.93|330.06|327.66|0
1648236600000|2022-03-25 19:30:00|330.06|327.66|330.88|328.48|330.88|328.48|329.79|327.39|0
1648236610000|2022-03-25 19:30:10|330.13|327.73|330.47|328.07|330.47|328.07|330.13|327.73|0
1648236620000|2022-03-25 19:30:20|330.61|328.21|330.88|328.48|330.88|328.48|330.61|328.21|0
1648236630000|2022-03-25 19:30:30|330.75|328.35|330.88|328.48|331.02|328.62|330.75|328.35|0
1648236640000|2022-03-25 19:30:40|331.02|328.62|331.16|328.76|331.16|328.76|331.02|328.62|0
1648236650000|2022-03-25 19:30:50|331.22|328.82|331.43|329.03|331.43|329.03|331.16|328.76|0
1648236660000|2022-03-25 19:31:00|331.29|328.89|331.57|329.17|331.57|329.17|331.22|328.82|0
1648236670000|2022-03-25 19:31:10|331.43|329.03|330.74|328.34|331.43|329.03|330.74|328.34|0
1648236680000|2022-03-25 19:31:20|330.88|328.48|331.29|328.89|331.57|329.17|330.88|328.48|0
1648236690000|2022-03-25 19:31:30|331.16|328.76|330.74|328.34|331.16|328.76|330.61|328.21|0
1648236700000|2022-03-25 19:31:40|330.81|328.41|330.74|328.34|330.88|328.48|330.74|328.34|0
1648236710000|2022-03-25 19:31:50|330.67|328.27|330.4|328|330.67|328.27|330.4|328|0
1648236720000|2022-03-25 19:32:00|329.65|327.25|329.31|326.91|329.65|327.25|329.31|326.91|0
1648236730000|2022-03-25 19:32:10|328.97|326.57|329.38|326.98|329.38|326.98|328.97|326.57|0
1648236740000|2022-03-25 19:32:20|329.1|326.7|329.1|326.7|329.1|326.7|328.97|326.57|0
1648236750000|2022-03-25 19:32:30|328.97|326.57|328.97|326.57|329.1|326.7|328.97|326.57|0
1648236760000|2022-03-25 19:32:40|328.9|326.5|328.69|326.29|328.9|326.5|328.69|326.29|0
1648236770000|2022-03-25 19:32:50|328.56|326.16|328.83|326.43|328.83|326.43|328.56|326.16|0
1648236780000|2022-03-25 19:33:00|328.97|326.57|328.69|326.29|328.97|326.57|328.42|326.02|0
1648236790000|2022-03-25 19:33:10|329.1|326.7|329.65|327.25|329.65|327.25|329.1|326.7|0
1648236800000|2022-03-25 19:33:20|329.79|327.39|329.51|327.11|329.79|327.39|329.51|327.11|0
1648236810000|2022-03-25 19:33:30|329.24|326.84|329.51|327.11|329.51|327.11|329.24|326.84|0
1648236820000|2022-03-25 19:33:40|329.79|327.39|329.51|327.11|329.79|327.39|329.51|327.11|0
1648236830000|2022-03-25 19:33:50|329.38|326.98|329.24|326.84|329.38|326.98|329.24|326.84|0
1648236840000|2022-03-25 19:34:00|329.38|326.98|329.79|327.39|329.79|327.39|329.24|326.84|0
1648236850000|2022-03-25 19:34:10|329.51|327.11|329.65|327.25|329.79|327.39|329.51|327.11|0
1648236860000|2022-03-25 19:34:20|329.79|327.39|329.51|327.11|329.79|327.39|329.51|327.11|0
1648236870000|2022-03-25 19:34:30|329.38|326.98|329.65|327.25|329.65|327.25|329.38|326.98|0
1648236880000|2022-03-25 19:34:40|329.92|327.52|330.33|327.93|330.33|327.93|329.92|327.52|0
1648236890000|2022-03-25 19:34:50|330.2|327.8|330.47|328.07|330.61|328.21|330.2|327.8|0
1648236900000|2022-03-25 19:35:00|330.33|327.93|330.47|328.07|330.47|328.07|330.06|327.66|0
1648236910000|2022-03-25 19:35:10|330.2|327.8|329.92|327.52|330.33|327.93|329.92|327.52|0
1648236920000|2022-03-25 19:35:20|330.2|327.8|330.12|327.72|330.2|327.8|329.92|327.52|0
1648236930000|2022-03-25 19:35:30|330.2|327.8|329.79|327.39|330.2|327.8|329.79|327.39|0
1648236940000|2022-03-25 19:35:40|329.92|327.52|330.2|327.8|330.2|327.8|329.65|327.25|0
1648236950000|2022-03-25 19:35:50|330.33|327.93|330.33|327.93|330.47|328.07|330.2|327.8|0
1648236960000|2022-03-25 19:36:00|330.47|328.07|330.61|328.21|330.61|328.21|330.33|327.93|0
1648236970000|2022-03-25 19:36:10|331.02|328.62|331.56|329.16|331.56|329.16|331.02|328.62|0
1648236980000|2022-03-25 19:36:20|331.43|329.03|331.84|329.44|331.84|329.44|331.43|329.03|0
1648236990000|2022-03-25 19:36:30|331.7|329.3|331.98|329.58|331.98|329.58|331.7|329.3|0
1648237000000|2022-03-25 19:36:40|331.84|329.44|331.7|329.3|331.84|329.44|331.43|329.03|0
1648237010000|2022-03-25 19:36:50|331.43|329.03|331.56|329.16|331.63|329.23|331.43|329.03|0
1648237020000|2022-03-25 19:37:00|331.84|329.44|331.98|329.58|331.98|329.58|331.84|329.44|0
1648237030000|2022-03-25 19:37:10|332.25|329.85|332.52|330.12|332.66|330.26|332.25|329.85|0
1648237040000|2022-03-25 19:37:20|332.25|329.85|332.66|330.26|332.66|330.26|332.25|329.85|0
1648237050000|2022-03-25 19:37:30|332.52|330.12|332.39|329.99|332.52|330.12|332.39|329.99|0
1648237060000|2022-03-25 19:37:40|331.43|329.03|331.15|328.75|331.43|329.03|331.15|328.75|0
1648237070000|2022-03-25 19:37:50|331.29|328.89|331.36|328.96|331.36|328.96|331.29|328.89|0
1648237080000|2022-03-25 19:38:00|331.56|329.16|332.11|329.71|332.11|329.71|331.15|328.75|0
1648237090000|2022-03-25 19:38:10|332.39|329.99|332.39|329.99|332.39|329.99|332.39|329.99|0
1648237100000|2022-03-25 19:38:20|332.52|330.12|332.8|330.4|332.8|330.4|332.52|330.12|0
1648237110000|2022-03-25 19:38:30|333.07|330.67|332.11|329.71|333.07|330.67|332.11|329.71|0
1648237120000|2022-03-25 19:38:40|332.25|329.85|331.98|329.58|332.25|329.85|331.98|329.58|0
1648237130000|2022-03-25 19:38:50|331.7|329.3|331.56|329.16|331.7|329.3|331.29|328.89|0
1648237140000|2022-03-25 19:39:00|331.7|329.3|331.56|329.16|331.7|329.3|331.43|329.03|0
1648237150000|2022-03-25 19:39:10|331.29|328.89|331.56|329.16|331.56|329.16|331.29|328.89|0
1648237160000|2022-03-25 19:39:20|331.29|328.89|331.7|329.3|331.7|329.3|331.29|328.89|0
1648237170000|2022-03-25 19:39:30|331.43|329.03|331.7|329.3|331.7|329.3|331.43|329.03|0
1648237180000|2022-03-25 19:39:40|331.56|329.16|330.74|328.34|331.56|329.16|330.74|328.34|0
1648237190000|2022-03-25 19:39:50|331.02|328.62|330.88|328.48|331.02|328.62|330.88|328.48|0
1648237200000|2022-03-25 19:40:00|331.29|328.89|331.7|329.3|331.7|329.3|331.15|328.75|0
1648237210000|2022-03-25 19:40:10|331.63|329.23|331.84|329.44|331.84|329.44|331.63|329.23|0
1648237220000|2022-03-25 19:40:20|331.7|329.3|331.7|329.3|331.7|329.3|331.29|328.89|0
1648237230000|2022-03-25 19:40:30|331.56|329.16|331.84|329.44|331.84|329.44|331.56|329.16|0
1648237240000|2022-03-25 19:40:40|332.25|329.85|332.59|330.19|332.59|330.19|332.11|329.71|0
1648237250000|2022-03-25 19:40:50|332.52|330.12|333.07|330.67|333.07|330.67|332.52|330.12|0
1648237260000|2022-03-25 19:41:00|332.94|330.54|332.73|330.33|332.94|330.54|332.66|330.26|0
1648237270000|2022-03-25 19:41:10|332.94|330.54|332.94|330.54|333.07|330.67|332.94|330.54|0
1648237280000|2022-03-25 19:41:20|333|330.6|333.35|330.95|333.35|330.95|332.94|330.54|0
1648237290000|2022-03-25 19:41:30|333.49|331.09|333.62|331.22|333.62|331.22|333.49|331.09|0
1648237300000|2022-03-25 19:41:40|333.76|331.36|333.62|331.22|333.76|331.36|333.49|331.09|0
1648237310000|2022-03-25 19:41:50|333.9|331.5|334.17|331.77|334.17|331.77|333.9|331.5|0
1648237320000|2022-03-25 19:42:00|334.59|332.19|334.86|332.46|334.86|332.46|334.59|332.19|0
1648237330000|2022-03-25 19:42:10|334.59|332.19|334.45|332.05|334.59|332.19|334.31|331.91|0
1648237340000|2022-03-25 19:42:20|334.59|332.19|333.96|331.56|334.59|332.19|333.96|331.56|0
1648237350000|2022-03-25 19:42:30|334.1|331.7|335|332.6|335|332.6|334.1|331.7|0
1648237360000|2022-03-25 19:42:40|335.28|332.88|334.86|332.46|335.28|332.88|334.72|332.32|0
1648237370000|2022-03-25 19:42:50|335|332.6|335.14|332.74|335.28|332.88|335|332.6|0
1648237380000|2022-03-25 19:43:00|335.07|332.67|335.55|333.15|335.69|333.29|335.07|332.67|0
1648237390000|2022-03-25 19:43:10|335.41|333.01|335.41|333.01|335.83|333.43|335.27|332.87|0
1648237400000|2022-03-25 19:43:20|335.96|333.56|335.69|333.29|335.96|333.56|335.69|333.29|0
1648237410000|2022-03-25 19:43:30|335.55|333.15|335.55|333.15|335.69|333.29|335.55|333.15|0
1648237420000|2022-03-25 19:43:40|335.41|333.01|335.41|333.01|335.41|333.01|335.41|333.01|0
1648237430000|2022-03-25 19:43:50|335.14|332.74|335.14|332.74|335.27|332.87|335.14|332.74|0
1648237440000|2022-03-25 19:44:00|334.72|332.32|335.14|332.74|335.14|332.74|334.72|332.32|0
1648237450000|2022-03-25 19:44:10|334.86|332.46|334.72|332.32|334.86|332.46|334.72|332.32|0
1648237460000|2022-03-25 19:44:20|334.86|332.46|334.45|332.05|334.86|332.46|334.31|331.91|0
1648237470000|2022-03-25 19:44:30|334.31|331.91|334.17|331.77|334.31|331.91|334.17|331.77|0
1648237480000|2022-03-25 19:44:40|333.9|331.5|333.76|331.36|333.9|331.5|333.62|331.22|0
1648237490000|2022-03-25 19:44:50|333.62|331.22|333.62|331.22|333.76|331.36|333.62|331.22|0
1648237500000|2022-03-25 19:45:00|333.76|331.36|334.17|331.77|334.45|332.05|333.76|331.36|0
1648237510000|2022-03-25 19:45:10|334.45|332.05|335.14|332.74|335.14|332.74|334.45|332.05|0
1648237520000|2022-03-25 19:45:20|335.27|332.87|335.27|332.87|335.69|333.29|335.27|332.87|0
1648237530000|2022-03-25 19:45:30|335.41|333.01|335.41|333.01|335.41|333.01|335.41|333.01|0
1648237540000|2022-03-25 19:45:40|335.27|332.87|335.69|333.29|335.83|333.43|335.27|332.87|0
1648237550000|2022-03-25 19:45:50|335.55|333.15|335.69|333.29|335.83|333.43|335.55|333.15|0
1648237560000|2022-03-25 19:46:00|335.75|333.35|335.41|333.01|335.75|333.35|335.41|333.01|0
1648237570000|2022-03-25 19:46:10|335.27|332.87|335.41|333.01|335.41|333.01|335.27|332.87|0
1648237580000|2022-03-25 19:46:20|336.1|333.7|336.1|333.7|336.1|333.7|336.1|333.7|0
1648237590000|2022-03-25 19:46:30|336.24|333.84|335.96|333.56|336.38|333.98|335.96|333.56|0
1648237600000|2022-03-25 19:46:40|335.83|333.43|335.96|333.56|335.96|333.56|335.83|333.43|0
1648237610000|2022-03-25 19:46:50|336.1|333.7|336.93|334.53|336.93|334.53|336.1|333.7|0
1648237620000|2022-03-25 19:47:00|337.07|334.67|335.96|333.56|337.07|334.67|335.96|333.56|0
1648237630000|2022-03-25 19:47:10|336.1|333.7|336.38|333.98|336.38|333.98|336.1|333.7|0
1648237640000|2022-03-25 19:47:20|336.65|334.25|336.38|333.98|336.65|334.25|336.38|333.98|0
1648237650000|2022-03-25 19:47:30|336.52|334.12|336.24|333.84|336.52|334.12|336.24|333.84|0
1648237660000|2022-03-25 19:47:40|335.96|333.56|335.96|333.56|336.24|333.84|335.83|333.43|0
1648237670000|2022-03-25 19:47:50|336.24|333.84|336.24|333.84|336.38|333.98|336.24|333.84|0
1648237680000|2022-03-25 19:48:00|336.1|333.7|337.14|334.74|337.14|334.74|336.1|333.7|0
1648237690000|2022-03-25 19:48:10|337.48|335.08|337.35|334.95|337.48|335.08|337.21|334.81|0
1648237700000|2022-03-25 19:48:20|337.48|335.08|336.93|334.53|337.48|335.08|336.93|334.53|0
1648237710000|2022-03-25 19:48:30|336.79|334.39|337.21|334.81|337.21|334.81|336.79|334.39|0
1648237720000|2022-03-25 19:48:40|337.35|334.95|337.48|335.08|337.48|335.08|337.35|334.95|0
1648237730000|2022-03-25 19:48:50|337.62|335.22|337.48|335.08|337.62|335.22|337.41|335.01|0
1648237740000|2022-03-25 19:49:00|337.62|335.22|337.69|335.29|337.76|335.36|337.48|335.08|0
1648237750000|2022-03-25 19:49:10|337.48|335.08|338.04|335.64|338.04|335.64|337.48|335.08|0
1648237760000|2022-03-25 19:49:20|337.62|335.22|337.34|334.94|337.62|335.22|337.21|334.81|0
1648237770000|2022-03-25 19:49:30|337.48|335.08|337.62|335.22|337.76|335.36|337.48|335.08|0
1648237780000|2022-03-25 19:49:40|337.9|335.5|337.9|335.5|338.04|335.64|337.9|335.5|0
1648237790000|2022-03-25 19:49:50|338.04|335.64|338.1|335.7|338.18|335.78|338.04|335.64|0
1648237800000|2022-03-25 19:50:00|338.18|335.78|338.1|335.7|338.18|335.78|337.34|334.94|0
1648237810000|2022-03-25 19:50:10|338.45|336.05|337.62|335.22|338.45|336.05|337.62|335.22|0
1648237820000|2022-03-25 19:50:20|338.04|335.64|338.45|336.05|338.45|336.05|338.04|335.64|0
1648237830000|2022-03-25 19:50:30|338.59|336.19|338.45|336.05|338.59|336.19|338.31|335.91|0
1648237840000|2022-03-25 19:50:40|337.96|335.56|337.62|335.22|337.96|335.56|337.62|335.22|0
1648237850000|2022-03-25 19:50:50|338.04|335.64|338.59|336.19|338.59|336.19|338.04|335.64|0
1648237860000|2022-03-25 19:51:00|338.73|336.33|339.28|336.88|339.28|336.88|338.73|336.33|0
1648237870000|2022-03-25 19:51:10|339.7|337.3|339.28|336.88|339.7|337.3|339.28|336.88|0
1648237880000|2022-03-25 19:51:20|339.7|337.3|339.56|337.16|339.7|337.3|339.28|336.88|0
1648237890000|2022-03-25 19:51:30|339.15|336.75|338.73|336.33|339.15|336.75|338.73|336.33|0
1648237900000|2022-03-25 19:51:40|338.45|336.05|338.31|335.91|338.59|336.19|338.31|335.91|0
1648237910000|2022-03-25 19:51:50|338.17|335.77|338.59|336.19|338.59|336.19|338.17|335.77|0
1648237920000|2022-03-25 19:52:00|338.73|336.33|339.15|336.75|339.15|336.75|338.73|336.33|0
1648237930000|2022-03-25 19:52:10|339.28|336.88|339.42|337.02|339.7|337.3|339.28|336.88|0
1648237940000|2022-03-25 19:52:20|339.56|337.16|339.42|337.02|339.56|337.16|339.28|336.88|0
1648237950000|2022-03-25 19:52:30|339.7|337.3|339.7|337.3|339.7|337.3|339.7|337.3|0
1648237960000|2022-03-25 19:52:40|339.15|336.75|339.7|337.3|339.7|337.3|339.15|336.75|0
1648237970000|2022-03-25 19:52:50|339.84|337.44|340.12|337.72|340.12|337.72|339.84|337.44|0
1648237980000|2022-03-25 19:53:00|340.4|338|340.12|337.72|340.4|338|340.12|337.72|0
1648237990000|2022-03-25 19:53:10|340.4|338|340.26|337.86|340.4|338|340.26|337.86|0
1648238000000|2022-03-25 19:53:20|340.12|337.72|340.67|338.27|340.67|338.27|340.12|337.72|0
1648238010000|2022-03-25 19:53:30|340.81|338.41|340.26|337.86|340.81|338.41|340.26|337.86|0
1648238020000|2022-03-25 19:53:40|340.4|338|339.98|337.58|340.4|338|339.84|337.44|0
1648238030000|2022-03-25 19:53:50|339.7|337.3|339.84|337.44|339.98|337.58|339.7|337.3|0
1648238040000|2022-03-25 19:54:00|339.98|337.58|340.26|337.86|340.26|337.86|339.98|337.58|0
1648238050000|2022-03-25 19:54:10|340.12|337.72|339.98|337.58|340.12|337.72|339.98|337.58|0
1648238060000|2022-03-25 19:54:20|340.12|337.72|339.98|337.58|340.26|337.86|339.98|337.58|0
1648238070000|2022-03-25 19:54:30|339.7|337.3|339.28|336.88|339.7|337.3|339.28|336.88|0
1648238080000|2022-03-25 19:54:40|339.7|337.3|340.81|338.41|340.81|338.41|339.7|337.3|0
1648238090000|2022-03-25 19:54:50|340.26|337.86|340.67|338.27|340.67|338.27|340.26|337.86|0
1648238100000|2022-03-25 19:55:00|340.81|338.41|340.95|338.55|340.95|338.55|340.81|338.41|0
1648238110000|2022-03-25 19:55:10|340.81|338.41|341.09|338.69|341.09|338.69|340.67|338.27|0
1648238120000|2022-03-25 19:55:20|340.67|338.27|340.53|338.13|340.81|338.41|340.53|338.13|0
1648238130000|2022-03-25 19:55:30|340.81|338.41|340.81|338.41|340.95|338.55|340.81|338.41|0
1648238140000|2022-03-25 19:55:40|340.95|338.55|341.09|338.69|341.23|338.83|340.95|338.55|0
1648238150000|2022-03-25 19:55:50|341.23|338.83|340.67|338.27|341.23|338.83|340.67|338.27|0
1648238160000|2022-03-25 19:56:00|341.09|338.69|341.37|338.97|341.37|338.97|341.09|338.69|0
1648238170000|2022-03-25 19:56:10|341.23|338.83|340.67|338.27|341.23|338.83|340.67|338.27|0
1648238180000|2022-03-25 19:56:20|340.81|338.41|341.23|338.83|341.37|338.97|340.81|338.41|0
1648238190000|2022-03-25 19:56:30|340.95|338.55|341.09|338.69|341.23|338.83|340.95|338.55|0
1648238200000|2022-03-25 19:56:40|341.37|338.97|341.23|338.83|341.37|338.97|340.95|338.55|0
1648238210000|2022-03-25 19:56:50|341.37|338.97|341.51|339.11|341.51|339.11|341.37|338.97|0
1648238220000|2022-03-25 19:57:00|341.65|339.25|341.79|339.39|341.93|339.53|341.65|339.25|0
1648238230000|2022-03-25 19:57:10|342.2|339.8|342.06|339.66|342.2|339.8|342.06|339.66|0
1648238240000|2022-03-25 19:57:20|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1648238250000|2022-03-25 19:57:30|342.06|339.66|341.93|339.53|342.48|340.08|341.93|339.53|0
1648238260000|2022-03-25 19:57:40|341.65|339.25|341.93|339.53|341.93|339.53|341.65|339.25|0
1648238270000|2022-03-25 19:57:50|342.2|339.8|341.65|339.25|342.2|339.8|341.65|339.25|0
1648238280000|2022-03-25 19:58:00|341.51|339.11|341.51|339.11|341.79|339.39|341.51|339.11|0
1648238290000|2022-03-25 19:58:10|341.65|339.25|342.06|339.66|342.06|339.66|341.65|339.25|0
1648238300000|2022-03-25 19:58:20|342.2|339.8|342.06|339.66|342.2|339.8|341.93|339.53|0
1648238310000|2022-03-25 19:58:30|342.2|339.8|342.06|339.66|342.2|339.8|342.06|339.66|0
1648238320000|2022-03-25 19:58:40|342.2|339.8|342.2|339.8|342.2|339.8|342.06|339.66|0
1648238330000|2022-03-25 19:58:50|342.34|339.94|342.34|339.94|342.34|339.94|342.2|339.8|0
1648238340000|2022-03-25 19:59:00|342.48|340.08|343.18|340.78|343.18|340.78|342.48|340.08|0
1648238350000|2022-03-25 19:59:10|343.32|340.92|343.46|341.06|343.46|341.06|343.32|340.92|0
1648238360000|2022-03-25 19:59:20|343.74|341.34|344.3|341.9|344.3|341.9|343.6|341.2|0
1648238370000|2022-03-25 19:59:30|344.44|342.04|344.72|342.32|344.72|342.32|344.44|342.04|0
1648238380000|2022-03-25 19:59:40|344.86|342.46|345.14|342.74|345.14|342.74|344.86|342.46|0
1648238390000|2022-03-25 19:59:50|344.86|342.46|344.02|341.62|345.42|343.02|344.02|341.62|0
1648238400000|2022-03-25 20:00:00|344.86|342.46|343.6|341.2|344.86|342.46|343.6|341.2|0
1648238410000|2022-03-25 20:00:10|343.88|341.48|343.32|340.92|344.02|341.62|343.32|340.92|0
1648238420000|2022-03-25 20:00:20|343.6|341.2|343.18|340.78|343.6|341.2|343.18|340.78|0
1648238430000|2022-03-25 20:00:30|342.76|340.36|342.62|340.22|342.76|340.36|342.62|340.22|0
1648238440000|2022-03-25 20:00:40|342.9|340.5|343.04|340.64|343.04|340.64|342.9|340.5|0
1648238460000|2022-03-25 20:01:00|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1648238470000|2022-03-25 20:01:10|342.76|340.36|342.76|340.36|342.9|340.5|342.76|340.36|0
1648238480000|2022-03-25 20:01:20|342.9|340.5|342.62|340.22|342.9|340.5|342.62|340.22|0
1648238490000|2022-03-25 20:01:30|342.76|340.36|342.62|340.22|342.9|340.5|342.62|340.22|0
1648238500000|2022-03-25 20:01:40|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1648238510000|2022-03-25 20:01:50|342.76|340.36|342.76|340.36|342.76|340.36|342.62|340.22|0
1648238520000|2022-03-25 20:02:00|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1648238530000|2022-03-25 20:02:10|342.62|340.22|342.76|340.36|342.76|340.36|342.62|340.22|0
1648238540000|2022-03-25 20:02:20|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1648238550000|2022-03-25 20:02:30|342.76|340.36|342.76|340.36|342.76|340.36|342.62|340.22|0
1648238560000|2022-03-25 20:02:40|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1648238570000|2022-03-25 20:02:50|343.18|340.78|342.9|340.5|343.18|340.78|342.76|340.36|0
1648238580000|2022-03-25 20:03:00|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1648238590000|2022-03-25 20:03:10|343.18|340.78|343.46|341.06|343.46|341.06|343.18|340.78|0
1648238600000|2022-03-25 20:03:20|343.32|340.92|343.74|341.34|343.74|341.34|343.32|340.92|0
1648238610000|2022-03-25 20:03:30|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1648238620000|2022-03-25 20:03:40|344.02|341.62|344.02|341.62|344.02|341.62|344.02|341.62|0
1648238640000|2022-03-25 20:04:00|343.88|341.48|343.88|341.48|343.88|341.48|343.74|341.34|0
1648238650000|2022-03-25 20:04:10|344.02|341.62|344.02|341.62|344.02|341.62|344.02|341.62|0
1648238670000|2022-03-25 20:04:30|344.16|341.76|344.3|341.9|344.3|341.9|344.16|341.76|0
1648238680000|2022-03-25 20:04:40|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1648238690000|2022-03-25 20:04:50|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1648238700000|2022-03-25 20:05:00|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1648238710000|2022-03-25 20:05:10|344.36|341.96|344.16|341.76|344.36|341.96|344.16|341.76|0
1648238720000|2022-03-25 20:05:20|344.3|341.9|344.16|341.76|344.3|341.9|344.16|341.76|0
1648238730000|2022-03-25 20:05:30|344.22|341.82|344.3|341.9|344.3|341.9|344.22|341.82|0
1648238740000|2022-03-25 20:05:40|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1648238750000|2022-03-25 20:05:50|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1648238780000|2022-03-25 20:06:20|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1648238790000|2022-03-25 20:06:30|344.16|341.76|343.88|341.48|344.16|341.76|343.88|341.48|0
1648238800000|2022-03-25 20:06:40|344.02|341.62|344.02|341.62|344.02|341.62|343.88|341.48|0
1648238810000|2022-03-25 20:06:50|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1648238860000|2022-03-25 20:07:40|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1648238900000|2022-03-25 20:08:20|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1648238920000|2022-03-25 20:08:40|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1648238930000|2022-03-25 20:08:50|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1648238960000|2022-03-25 20:09:20|343.74|341.34|343.6|341.2|343.74|341.34|343.6|341.2|0
1648238970000|2022-03-25 20:09:30|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1648238980000|2022-03-25 20:09:40|343.6|341.2|343.46|341.06|343.6|341.2|343.46|341.06|0
1648239000000|2022-03-25 20:10:00|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1648239010000|2022-03-25 20:10:10|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1648239020000|2022-03-25 20:10:20|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1648239030000|2022-03-25 20:10:30|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1648239040000|2022-03-25 20:10:40|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1648239050000|2022-03-25 20:10:50|343.73|341.33|343.6|341.2|343.73|341.33|343.6|341.2|0
1648239070000|2022-03-25 20:11:10|343.59|341.19|343.46|341.06|343.59|341.19|343.46|341.06|0
1648239080000|2022-03-25 20:11:20|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1648239090000|2022-03-25 20:11:30|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1648239110000|2022-03-25 20:11:50|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1648239120000|2022-03-25 20:12:00|343.73|341.33|343.59|341.19|343.73|341.33|343.59|341.19|0
1648239130000|2022-03-25 20:12:10|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1648239150000|2022-03-25 20:12:30|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1648239160000|2022-03-25 20:12:40|343.73|341.33|343.87|341.47|343.87|341.47|343.73|341.33|0
1648239170000|2022-03-25 20:12:50|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1648239190000|2022-03-25 20:13:10|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1648239200000|2022-03-25 20:13:20|343.73|341.33|343.87|341.47|343.87|341.47|343.73|341.33|0
1648239220000|2022-03-25 20:13:40|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1648239230000|2022-03-25 20:13:50|344.15|341.75|344.01|341.61|344.15|341.75|344.01|341.61|0
1648239240000|2022-03-25 20:14:00|344.15|341.75|344.15|341.75|344.15|341.75|344.15|341.75|0
1648239250000|2022-03-25 20:14:10|344.29|341.89|344.15|341.75|344.29|341.89|344.15|341.75|0
1648239260000|2022-03-25 20:14:20|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1648239280000|2022-03-25 20:14:40|344.15|341.75|344.01|341.61|344.15|341.75|344.01|341.61|0
1648239290000|2022-03-25 20:14:50|344.15|341.75|344.15|341.75|344.15|341.75|344.15|341.75|0
1648239310000|2022-03-25 20:15:10|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1648239320000|2022-03-25 20:15:20|344.21|341.41|344.35|341.55|344.35|341.55|344.21|341.41|0
1648239350000|2022-03-25 20:15:50|344.49|341.69|344.49|341.69|344.49|341.69|344.42|341.62|0
1648239360000|2022-03-25 20:16:00|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1648239370000|2022-03-25 20:16:10|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1648239390000|2022-03-25 20:16:30|344.42|341.62|344.49|341.69|344.49|341.69|344.35|341.55|0
1648239400000|2022-03-25 20:16:40|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1648239410000|2022-03-25 20:16:50|344.35|341.55|344.35|341.55|344.49|341.69|344.35|341.55|0
1648239430000|2022-03-25 20:17:10|344.21|341.41|344.35|341.55|344.35|341.55|344.21|341.41|0
1648239450000|2022-03-25 20:17:30|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1648239480000|2022-03-25 20:18:00|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648239490000|2022-03-25 20:18:10|344.21|341.41|344.35|341.55|344.35|341.55|344.21|341.41|0
1648239500000|2022-03-25 20:18:20|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648239510000|2022-03-25 20:18:30|344.35|341.55|344.28|341.48|344.35|341.55|344.28|341.48|0
1648239520000|2022-03-25 20:18:40|344.21|341.41|344.35|341.55|344.35|341.55|344.21|341.41|0
1648239530000|2022-03-25 20:18:50|344.21|341.41|344.21|341.41|344.28|341.48|344.21|341.41|0
1648239540000|2022-03-25 20:19:00|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1648239550000|2022-03-25 20:19:10|344.28|341.48|344.35|341.55|344.35|341.55|344.28|341.48|0
1648239590000|2022-03-25 20:19:50|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1648239600000|2022-03-25 20:20:00|344.42|341.62|344.49|341.69|344.49|341.69|344.42|341.62|0
1648239640000|2022-03-25 20:20:40|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1648239650000|2022-03-25 20:20:50|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1648239660000|2022-03-25 20:21:00|344.56|341.76|344.49|341.69|344.63|341.83|344.49|341.69|0
1648239670000|2022-03-25 20:21:10|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1648239690000|2022-03-25 20:21:30|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1648239710000|2022-03-25 20:21:50|344.63|341.83|344.49|341.69|344.63|341.83|344.49|341.69|0
1648239730000|2022-03-25 20:22:10|344.56|341.76|344.56|341.76|344.56|341.76|344.49|341.69|0
1648239740000|2022-03-25 20:22:20|344.49|341.69|344.63|341.83|344.63|341.83|344.49|341.69|0
1648239750000|2022-03-25 20:22:30|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1648239760000|2022-03-25 20:22:40|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1648239800000|2022-03-25 20:23:20|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1648239820000|2022-03-25 20:23:40|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1648239840000|2022-03-25 20:24:00|344.42|341.62|344.35|341.55|344.42|341.62|344.35|341.55|0
1648239890000|2022-03-25 20:24:50|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1648239900000|2022-03-25 20:25:00|344.28|341.48|344.28|341.48|344.35|341.55|344.28|341.48|0
1648239910000|2022-03-25 20:25:10|344.21|341.41|344.35|341.55|344.35|341.55|344.21|341.41|0
1648239960000|2022-03-25 20:26:00|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1648240040000|2022-03-25 20:27:20|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1648240100000|2022-03-25 20:28:20|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1648240130000|2022-03-25 20:28:50|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1648240150000|2022-03-25 20:29:10|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1648240160000|2022-03-25 20:29:20|344.35|341.55|344.21|341.41|344.35|341.55|344.21|341.41|0
1648240170000|2022-03-25 20:29:30|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1648240180000|2022-03-25 20:29:40|344.27|341.47|344.35|341.55|344.35|341.55|344.27|341.47|0
1648240200000|2022-03-25 20:30:00|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1648240300000|2022-03-25 20:31:40|344.27|341.47|344.21|341.41|344.27|341.47|344.21|341.41|0
1648240310000|2022-03-25 20:31:50|344.27|341.47|344.35|341.55|344.35|341.55|344.27|341.47|0
1648240350000|2022-03-25 20:32:30|344.41|341.61|344.35|341.55|344.41|341.61|344.35|341.55|0
1648240360000|2022-03-25 20:32:40|344.41|341.61|344.41|341.61|344.41|341.61|344.35|341.55|0
1648240370000|2022-03-25 20:32:50|344.35|341.55|344.49|341.69|344.49|341.69|344.35|341.55|0
1648240380000|2022-03-25 20:33:00|344.35|341.55|344.41|341.61|344.41|341.61|344.35|341.55|0
1648240390000|2022-03-25 20:33:10|344.35|341.55|344.41|341.61|344.41|341.61|344.35|341.55|0
1648240400000|2022-03-25 20:33:20|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1648240420000|2022-03-25 20:33:40|344.41|341.61|344.35|341.55|344.41|341.61|344.35|341.55|0
1648240430000|2022-03-25 20:33:50|344.34|341.54|344.21|341.41|344.34|341.54|344.21|341.41|0
1648240440000|2022-03-25 20:34:00|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1648240450000|2022-03-25 20:34:10|344.21|341.41|344.34|341.54|344.34|341.54|344.2|341.4|0
1648240460000|2022-03-25 20:34:20|344.41|341.61|344.34|341.54|344.41|341.61|344.34|341.54|0
1648240490000|2022-03-25 20:34:50|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1648240500000|2022-03-25 20:35:00|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1648240540000|2022-03-25 20:35:40|344.48|341.68|344.41|341.61|344.48|341.68|344.41|341.61|0
1648240550000|2022-03-25 20:35:50|344.48|341.68|344.34|341.54|344.48|341.68|344.34|341.54|0
1648240570000|2022-03-25 20:36:10|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1648240580000|2022-03-25 20:36:20|344.27|341.47|344.2|341.4|344.27|341.47|344.2|341.4|0
1648240600000|2022-03-25 20:36:40|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1648240610000|2022-03-25 20:36:50|344.34|341.54|344.27|341.47|344.34|341.54|344.27|341.47|0
1648240620000|2022-03-25 20:37:00|344.2|341.4|344.27|341.47|344.27|341.47|344.2|341.4|0
1648240630000|2022-03-25 20:37:10|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1648240650000|2022-03-25 20:37:30|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1648240790000|2022-03-25 20:39:50|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1648240820000|2022-03-25 20:40:20|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1648240830000|2022-03-25 20:40:30|344.34|341.54|344.41|341.61|344.41|341.61|344.34|341.54|0
1648240840000|2022-03-25 20:40:40|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1648240850000|2022-03-25 20:40:50|344.41|341.61|344.48|341.68|344.48|341.68|344.41|341.61|0
1648240890000|2022-03-25 20:41:30|344.34|341.54|344.48|341.68|344.48|341.68|344.34|341.54|0
1648240900000|2022-03-25 20:41:40|344.41|341.61|344.48|341.68|344.48|341.68|344.41|341.61|0
1648240910000|2022-03-25 20:41:50|344.62|341.82|344.48|341.68|344.62|341.82|344.48|341.68|0
1648240930000|2022-03-25 20:42:10|344.55|341.75|344.48|341.68|344.62|341.82|344.48|341.68|0
1648240940000|2022-03-25 20:42:20|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1648240980000|2022-03-25 20:43:00|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1648241010000|2022-03-25 20:43:30|344.55|341.75|344.55|341.75|344.55|341.75|344.48|341.68|0
1648241020000|2022-03-25 20:43:40|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1648241100000|2022-03-25 20:45:00|344.48|341.68|344.62|341.82|344.62|341.82|344.48|341.68|0
1648241120000|2022-03-25 20:45:20|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1648241130000|2022-03-25 20:45:30|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1648241210000|2022-03-25 20:46:50|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1648241240000|2022-03-25 20:47:20|344.69|341.89|344.62|341.82|344.76|341.96|344.62|341.82|0
1648241250000|2022-03-25 20:47:30|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1648241350000|2022-03-25 20:49:10|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1648241360000|2022-03-25 20:49:20|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1648241370000|2022-03-25 20:49:30|344.76|341.96|344.62|341.82|344.76|341.96|344.62|341.82|0
1648241550000|2022-03-25 20:52:30|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1648241560000|2022-03-25 20:52:40|344.62|341.82|344.76|341.96|344.76|341.96|344.62|341.82|0
1648241590000|2022-03-25 20:53:10|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1648241600000|2022-03-25 20:53:20|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1648241670000|2022-03-25 20:54:30|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1648241680000|2022-03-25 20:54:40|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1648241800000|2022-03-25 20:56:40|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1648241870000|2022-03-25 20:57:50|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1648241990000|2022-03-25 20:59:50|344.54|341.74|344.68|341.88|344.68|341.88|344.54|341.74|0
1648451100000|2022-03-28 07:05:00|341.06|338.26|340.72|338.32|341.06|338.53|340.72|338.26|0
1648451110000|2022-03-28 07:05:10|340.79|338.39|341.48|339.08|341.48|339.08|340.79|338.39|0
1648451120000|2022-03-28 07:05:20|341.62|339.22|341.41|339.01|341.69|339.29|341.35|338.95|0
1648451130000|2022-03-28 07:05:30|341.35|338.95|341.27|338.87|341.41|339.01|341.27|338.87|0
1648451140000|2022-03-28 07:05:40|341.21|338.81|341.21|338.81|341.27|338.87|341.21|338.81|0
1648451150000|2022-03-28 07:05:50|341.41|339.01|341.21|338.81|341.41|339.01|341.21|338.81|0
1648451160000|2022-03-28 07:06:00|341.07|338.67|341.21|338.81|341.21|338.81|341.07|338.67|0
1648451170000|2022-03-28 07:06:10|341.34|338.94|341.76|339.36|341.76|339.36|341.34|338.94|0
1648451180000|2022-03-28 07:06:20|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1648451190000|2022-03-28 07:06:30|341.97|339.57|342.04|339.64|342.04|339.64|341.76|339.36|0
1648451200000|2022-03-28 07:06:40|342.11|339.71|342.32|339.92|342.32|339.92|342.11|339.71|0
1648451210000|2022-03-28 07:06:50|342.24|339.84|341.9|339.5|342.24|339.84|341.9|339.5|0
1648451220000|2022-03-28 07:07:00|341.97|339.57|341.62|339.22|342.04|339.64|341.62|339.22|0
1648451230000|2022-03-28 07:07:10|341.9|339.5|342.18|339.78|342.32|339.92|341.9|339.5|0
1648451240000|2022-03-28 07:07:20|342.24|339.84|342.46|340.06|342.46|340.06|342.24|339.84|0
1648451250000|2022-03-28 07:07:30|342.32|339.92|342.73|340.33|342.73|340.33|342.32|339.92|0
1648451260000|2022-03-28 07:07:40|342.8|340.4|342.73|340.33|342.87|340.47|342.73|340.33|0
1648451270000|2022-03-28 07:07:50|342.59|340.19|342.73|340.33|342.73|340.33|342.59|340.19|0
1648451280000|2022-03-28 07:08:00|342.87|340.47|342.8|340.4|343.01|340.61|342.8|340.4|0
1648451290000|2022-03-28 07:08:10|342.59|340.19|343.01|340.61|343.01|340.61|342.59|340.19|0
1648451300000|2022-03-28 07:08:20|342.87|340.47|342.73|340.33|342.87|340.47|342.73|340.33|0
1648451310000|2022-03-28 07:08:30|342.8|340.4|342.87|340.47|342.87|340.47|342.8|340.4|0
1648451320000|2022-03-28 07:08:40|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1648451330000|2022-03-28 07:08:50|342.59|340.19|342.45|340.05|342.59|340.19|342.45|340.05|0
1648451340000|2022-03-28 07:09:00|342.52|340.12|342.59|340.19|342.73|340.33|342.52|340.12|0
1648451350000|2022-03-28 07:09:10|342.45|340.05|342.32|339.92|342.45|340.05|342.32|339.92|0
1648451360000|2022-03-28 07:09:20|342.24|339.84|342.32|339.92|342.32|339.92|342.24|339.84|0
1648451370000|2022-03-28 07:09:30|342.18|339.78|342.1|339.7|342.18|339.78|341.76|339.36|0
1648451380000|2022-03-28 07:09:40|341.97|339.57|342.1|339.7|342.18|339.78|341.97|339.57|0
1648451390000|2022-03-28 07:09:50|341.9|339.5|341.97|339.57|342.04|339.64|341.9|339.5|0
1648451400000|2022-03-28 07:10:00|341.9|339.5|341.62|339.22|342.04|339.64|341.62|339.22|0
1648451410000|2022-03-28 07:10:10|341.41|339.01|341.07|338.67|341.48|339.08|341.07|338.67|0
1648451420000|2022-03-28 07:10:20|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1648451430000|2022-03-28 07:10:30|340.79|338.39|341.07|338.67|341.07|338.67|340.79|338.39|0
1648451440000|2022-03-28 07:10:40|341.2|338.8|341.34|338.94|341.34|338.94|341.07|338.67|0
1648451450000|2022-03-28 07:10:50|341.2|338.8|340.93|338.53|341.2|338.8|340.93|338.53|0
1648451460000|2022-03-28 07:11:00|340.79|338.39|340.72|338.32|340.93|338.53|340.72|338.32|0
1648451470000|2022-03-28 07:11:10|340.65|338.25|340.65|338.25|340.65|338.25|340.65|338.25|0
1648451480000|2022-03-28 07:11:20|340.79|338.39|340.58|338.18|340.79|338.39|340.58|338.18|0
1648451490000|2022-03-28 07:11:30|340.23|337.83|340.51|338.11|340.51|338.11|340.23|337.83|0
1648451500000|2022-03-28 07:11:40|340.37|337.97|340.51|338.11|340.51|338.11|340.37|337.97|0
1648451510000|2022-03-28 07:11:50|340.3|337.9|340.51|338.11|340.51|338.11|340.3|337.9|0
1648451520000|2022-03-28 07:12:00|340.44|338.04|340.37|337.97|340.44|338.04|340.3|337.9|0
1648451530000|2022-03-28 07:12:10|340.23|337.83|340.3|337.9|340.37|337.97|340.23|337.83|0
1648451540000|2022-03-28 07:12:20|340.37|337.97|340.09|337.69|340.37|337.97|340.09|337.69|0
1648451550000|2022-03-28 07:12:30|339.96|337.56|339.68|337.28|339.96|337.56|339.54|337.14|0
1648451560000|2022-03-28 07:12:40|339.75|337.35|340.16|337.76|340.16|337.76|339.75|337.35|0
1648451570000|2022-03-28 07:12:50|340.09|337.69|340.09|337.69|340.09|337.69|340.09|337.69|0
1648451580000|2022-03-28 07:13:00|340.16|337.76|340.23|337.83|340.23|337.83|340.09|337.69|0
1648451590000|2022-03-28 07:13:10|340.09|337.69|340.85|338.45|340.85|338.45|340.09|337.69|0
1648451600000|2022-03-28 07:13:20|340.51|338.11|340.65|338.25|340.65|338.25|340.44|338.04|0
1648451610000|2022-03-28 07:13:30|340.71|338.31|340.65|338.25|340.71|338.31|340.65|338.25|0
1648451620000|2022-03-28 07:13:40|340.79|338.39|340.44|338.04|340.79|338.39|340.37|337.97|0
1648451630000|2022-03-28 07:13:50|340.3|337.9|340.09|337.69|340.3|337.9|339.82|337.42|0
1648451640000|2022-03-28 07:14:00|340.23|337.83|340.51|338.11|340.65|338.25|340.23|337.83|0
1648451650000|2022-03-28 07:14:10|340.37|337.97|340.65|338.25|340.65|338.25|340.37|337.97|0
1648451660000|2022-03-28 07:14:20|340.79|338.39|341.06|338.66|341.06|338.66|340.79|338.39|0
1648451670000|2022-03-28 07:14:30|340.71|338.31|340.65|338.25|340.71|338.31|340.58|338.18|0
1648451680000|2022-03-28 07:14:40|340.51|338.11|340.37|337.97|340.51|338.11|340.37|337.97|0
1648451690000|2022-03-28 07:14:50|340.44|338.04|340.65|338.25|340.65|338.25|340.44|338.04|0
1648451700000|2022-03-28 07:15:00|340.71|338.31|340.58|338.18|340.79|338.39|340.58|338.18|0
1648451710000|2022-03-28 07:15:10|340.65|338.25|340.71|338.31|341.13|338.73|340.65|338.25|0
1648451720000|2022-03-28 07:15:20|340.79|338.39|340.99|338.59|340.99|338.59|340.79|338.39|0
1648451730000|2022-03-28 07:15:30|340.92|338.52|340.99|338.59|341.06|338.66|340.92|338.52|0
1648451740000|2022-03-28 07:15:40|340.85|338.45|340.92|338.52|340.92|338.52|340.85|338.45|0
1648451750000|2022-03-28 07:15:50|340.71|338.31|340.65|338.25|340.71|338.31|340.51|338.11|0
1648451760000|2022-03-28 07:16:00|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1648451770000|2022-03-28 07:16:10|340.65|338.25|340.65|338.25|340.79|338.39|340.65|338.25|0
1648451780000|2022-03-28 07:16:20|340.71|338.31|340.85|338.45|340.85|338.45|340.71|338.31|0
1648451790000|2022-03-28 07:16:30|341.06|338.66|341.2|338.8|341.2|338.8|340.99|338.59|0
1648451800000|2022-03-28 07:16:40|341.06|338.66|340.99|338.59|341.13|338.73|340.85|338.45|0
1648451810000|2022-03-28 07:16:50|341.13|338.73|341.48|339.08|341.48|339.08|341.13|338.73|0
1648451820000|2022-03-28 07:17:00|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1648451830000|2022-03-28 07:17:10|341.06|338.66|341.27|338.87|341.34|338.94|341.06|338.66|0
1648451840000|2022-03-28 07:17:20|341.34|338.94|341.13|338.73|341.34|338.94|340.99|338.59|0
1648451850000|2022-03-28 07:17:30|340.85|338.45|340.78|338.38|340.85|338.45|340.78|338.38|0
1648451860000|2022-03-28 07:17:40|340.51|338.11|340.51|338.11|340.57|338.17|340.51|338.11|0
1648451870000|2022-03-28 07:17:50|340.65|338.25|340.57|338.17|340.65|338.25|340.51|338.11|0
1648451880000|2022-03-28 07:18:00|340.44|338.04|340.44|338.04|340.57|338.17|340.37|337.97|0
1648451890000|2022-03-28 07:18:10|340.37|337.97|340.65|338.25|340.65|338.25|340.37|337.97|0
1648451900000|2022-03-28 07:18:20|340.57|338.17|340.65|338.25|340.78|338.38|340.57|338.17|0
1648451910000|2022-03-28 07:18:30|340.57|338.17|340.37|337.97|340.65|338.25|340.37|337.97|0
1648451920000|2022-03-28 07:18:40|340.44|338.04|340.44|338.04|340.44|338.04|340.37|337.97|0
1648451930000|2022-03-28 07:18:50|340.51|338.11|340.65|338.25|340.65|338.25|340.44|338.04|0
1648451940000|2022-03-28 07:19:00|340.57|338.17|340.65|338.25|340.65|338.25|340.57|338.17|0
1648451950000|2022-03-28 07:19:10|340.57|338.17|340.3|337.9|340.57|338.17|340.3|337.9|0
1648451960000|2022-03-28 07:19:20|340.23|337.83|340.3|337.9|340.37|337.97|340.23|337.83|0
1648451970000|2022-03-28 07:19:30|340.16|337.76|339.88|337.48|340.23|337.83|339.88|337.48|0
1648451980000|2022-03-28 07:19:40|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1648451990000|2022-03-28 07:19:50|339.95|337.55|340.02|337.62|340.09|337.69|339.95|337.55|0
1648452000000|2022-03-28 07:20:00|339.81|337.41|339.81|337.41|339.95|337.55|339.74|337.34|0
1648452010000|2022-03-28 07:20:10|339.68|337.28|339.74|337.34|339.74|337.34|339.68|337.28|0
1648452020000|2022-03-28 07:20:20|339.68|337.28|339.74|337.34|339.81|337.41|339.68|337.28|0
1648452030000|2022-03-28 07:20:30|339.26|336.86|339.4|337|339.4|337|339.26|336.86|0
1648452040000|2022-03-28 07:20:40|339.26|336.86|339.54|337.14|339.54|337.14|339.26|336.86|0
1648452050000|2022-03-28 07:20:50|339.6|337.2|339.54|337.14|339.6|337.2|339.54|337.14|0
1648452060000|2022-03-28 07:21:00|339.6|337.2|339.68|337.28|339.68|337.28|339.6|337.2|0
1648452070000|2022-03-28 07:21:10|339.81|337.41|339.68|337.28|339.81|337.41|339.68|337.28|0
1648452080000|2022-03-28 07:21:20|339.81|337.41|339.67|337.27|339.81|337.41|339.67|337.27|0
1648452090000|2022-03-28 07:21:30|339.54|337.14|339.54|337.14|339.54|337.14|339.4|337|0
1648452100000|2022-03-28 07:21:40|339.46|337.06|339.54|337.14|339.54|337.14|339.4|337|0
1648452110000|2022-03-28 07:21:50|339.6|337.2|339.67|337.27|339.74|337.34|339.6|337.2|0
1648452120000|2022-03-28 07:22:00|339.74|337.34|339.46|337.06|339.74|337.34|339.46|337.06|0
1648452130000|2022-03-28 07:22:10|339.67|337.27|339.81|337.41|339.81|337.41|339.67|337.27|0
1648452140000|2022-03-28 07:22:20|340.09|337.69|339.88|337.48|340.09|337.69|339.81|337.41|0
1648452150000|2022-03-28 07:22:30|339.95|337.55|340.09|337.69|340.09|337.69|339.81|337.41|0
1648452160000|2022-03-28 07:22:40|340.16|337.76|340.23|337.83|340.23|337.83|340.09|337.69|0
1648452170000|2022-03-28 07:22:50|340.09|337.69|339.81|337.41|340.09|337.69|339.81|337.41|0
1648452180000|2022-03-28 07:23:00|340.02|337.62|340.23|337.83|340.37|337.97|340.02|337.62|0
1648452190000|2022-03-28 07:23:10|340.09|337.69|339.95|337.55|340.09|337.69|339.95|337.55|0
1648452200000|2022-03-28 07:23:20|340.09|337.69|339.88|337.48|340.09|337.69|339.88|337.48|0
1648452210000|2022-03-28 07:23:30|339.95|337.55|340.09|337.69|340.09|337.69|339.95|337.55|0
1648452220000|2022-03-28 07:23:40|340.23|337.83|340.51|338.11|340.51|338.11|340.23|337.83|0
1648452230000|2022-03-28 07:23:50|340.64|338.24|340.51|338.11|340.64|338.24|340.51|338.11|0
1648452240000|2022-03-28 07:24:00|340.64|338.24|341.2|338.8|341.2|338.8|340.57|338.17|0
1648452250000|2022-03-28 07:24:10|341.06|338.66|340.92|338.52|341.06|338.66|340.92|338.52|0
1648452260000|2022-03-28 07:24:20|340.85|338.45|341.06|338.66|341.06|338.66|340.85|338.45|0
1648452270000|2022-03-28 07:24:30|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1648452280000|2022-03-28 07:24:40|340.64|338.24|340.37|337.97|340.64|338.24|340.37|337.97|0
1648452290000|2022-03-28 07:24:50|340.5|338.1|340.5|338.1|340.5|338.1|340.43|338.03|0
1648452300000|2022-03-28 07:25:00|340.64|338.24|341.34|338.94|341.34|338.94|340.64|338.24|0
1648452310000|2022-03-28 07:25:10|341.68|339.28|341.89|339.49|341.96|339.56|341.68|339.28|0
1648452320000|2022-03-28 07:25:20|341.68|339.28|341.2|338.8|341.68|339.28|341.2|338.8|0
1648452330000|2022-03-28 07:25:30|340.92|338.52|341.2|338.8|341.2|338.8|340.78|338.38|0
1648452340000|2022-03-28 07:25:40|341.06|338.66|341.4|339|341.4|339|341.06|338.66|0
1648452350000|2022-03-28 07:25:50|341.48|339.08|341.34|338.94|341.48|339.08|341.34|338.94|0
1648452360000|2022-03-28 07:26:00|341.48|339.08|341.2|338.8|341.48|339.08|341.2|338.8|0
1648452370000|2022-03-28 07:26:10|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1648452380000|2022-03-28 07:26:20|341.34|338.94|341.75|339.35|341.75|339.35|341.34|338.94|0
1648452390000|2022-03-28 07:26:30|341.89|339.49|341.89|339.49|341.89|339.49|341.75|339.35|0
1648452400000|2022-03-28 07:26:40|341.68|339.28|341.82|339.42|341.82|339.42|341.68|339.28|0
1648452410000|2022-03-28 07:26:50|341.89|339.49|341.75|339.35|341.96|339.56|341.75|339.35|0
1648452420000|2022-03-28 07:27:00|341.68|339.28|341.34|338.94|341.68|339.28|341.34|338.94|0
1648452430000|2022-03-28 07:27:10|341.2|338.8|341.06|338.66|341.2|338.8|341.06|338.66|0
1648452440000|2022-03-28 07:27:20|341.2|338.8|341.61|339.21|341.61|339.21|341.2|338.8|0
1648452450000|2022-03-28 07:27:30|341.47|339.07|341.61|339.21|341.61|339.21|341.47|339.07|0
1648452460000|2022-03-28 07:27:40|341.47|339.07|341.34|338.94|341.47|339.07|341.34|338.94|0
1648452470000|2022-03-28 07:27:50|341.4|339|341.47|339.07|341.54|339.14|341.4|339|0
1648452480000|2022-03-28 07:28:00|341.54|339.14|342.17|339.77|342.17|339.77|341.54|339.14|0
1648452490000|2022-03-28 07:28:10|342.03|339.63|342.24|339.84|342.24|339.84|342.03|339.63|0
1648452500000|2022-03-28 07:28:20|342.37|339.97|342.59|340.19|342.59|340.19|342.37|339.97|0
1648452510000|2022-03-28 07:28:30|342.37|339.97|342.24|339.84|342.37|339.97|342.24|339.84|0
1648452520000|2022-03-28 07:28:40|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1648452530000|2022-03-28 07:28:50|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1648452540000|2022-03-28 07:29:00|342.37|339.97|342.72|340.32|342.72|340.32|342.37|339.97|0
1648452550000|2022-03-28 07:29:10|342.79|340.39|343.42|341.02|343.56|341.16|342.79|340.39|0
1648452560000|2022-03-28 07:29:20|343.35|340.95|343.28|340.88|343.35|340.95|343.14|340.74|0
1648452570000|2022-03-28 07:29:30|343.14|340.74|343.07|340.67|343.21|340.81|343.07|340.67|0
1648452580000|2022-03-28 07:29:40|343.28|340.88|343.14|340.74|343.28|340.88|343.14|340.74|0
1648452590000|2022-03-28 07:29:50|343.28|340.88|343|340.6|343.28|340.88|343|340.6|0
1648452600000|2022-03-28 07:30:00|343.14|340.74|343.28|340.88|343.28|340.88|343.07|340.67|0
1648452610000|2022-03-28 07:30:10|343.42|341.02|343.56|341.16|343.84|341.44|343.42|341.02|0
1648452620000|2022-03-28 07:30:20|343.77|341.37|343.63|341.23|343.77|341.37|343.63|341.23|0
1648452630000|2022-03-28 07:30:30|343.7|341.3|343.84|341.44|343.9|341.5|343.7|341.3|0
1648452640000|2022-03-28 07:30:40|343.7|341.3|343.49|341.09|343.7|341.3|343.49|341.09|0
1648452650000|2022-03-28 07:30:50|343.77|341.37|343.84|341.44|343.84|341.44|343.7|341.3|0
1648452660000|2022-03-28 07:31:00|343.7|341.3|343.56|341.16|343.7|341.3|343.56|341.16|0
1648452670000|2022-03-28 07:31:10|343.21|340.81|343.28|340.88|343.28|340.88|343.21|340.81|0
1648452680000|2022-03-28 07:31:20|343.14|340.74|343.56|341.16|343.56|341.16|343.14|340.74|0
1648452690000|2022-03-28 07:31:30|343.7|341.3|343.7|341.3|343.84|341.44|343.7|341.3|0
1648452700000|2022-03-28 07:31:40|343.63|341.23|343.49|341.09|343.63|341.23|343.42|341.02|0
1648452710000|2022-03-28 07:31:50|343.56|341.16|343.49|341.09|343.56|341.16|343.42|341.02|0
1648452720000|2022-03-28 07:32:00|343.7|341.3|343.7|341.3|343.7|341.3|343.56|341.16|0
1648452730000|2022-03-28 07:32:10|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1648452740000|2022-03-28 07:32:20|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1648452750000|2022-03-28 07:32:30|343.84|341.44|343.98|341.58|343.98|341.58|343.84|341.44|0
1648452760000|2022-03-28 07:32:40|344.12|341.72|344.53|342.13|344.67|342.27|344.12|341.72|0
1648452770000|2022-03-28 07:32:50|344.39|341.99|344.39|341.99|344.46|342.06|344.32|341.92|0
1648452780000|2022-03-28 07:33:00|344.25|341.85|344.39|341.99|344.39|341.99|344.25|341.85|0
1648452790000|2022-03-28 07:33:10|344.25|341.85|344.12|341.72|344.25|341.85|344.12|341.72|0
1648452800000|2022-03-28 07:33:20|343.98|341.58|344.12|341.72|344.12|341.72|343.98|341.58|0
1648452810000|2022-03-28 07:33:30|344.18|341.78|344.39|341.99|344.53|342.13|344.18|341.78|0
1648452830000|2022-03-28 07:33:50|344.46|342.06|343.98|341.58|344.46|342.06|343.98|341.58|0
1648452840000|2022-03-28 07:34:00|343.9|341.5|343.84|341.44|343.9|341.5|343.76|341.36|0
1648452850000|2022-03-28 07:34:10|343.7|341.3|343.7|341.3|343.7|341.3|343.56|341.16|0
1648452860000|2022-03-28 07:34:20|343.62|341.22|344.11|341.71|344.11|341.71|343.62|341.22|0
1648452870000|2022-03-28 07:34:30|344.39|341.99|344.25|341.85|344.39|341.99|344.25|341.85|0
1648452890000|2022-03-28 07:34:50|344.39|341.99|344.53|342.13|344.53|342.13|344.39|341.99|0
1648452900000|2022-03-28 07:35:00|344.6|342.2|344.53|342.13|344.6|342.2|344.53|342.13|0
1648452910000|2022-03-28 07:35:10|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1648452920000|2022-03-28 07:35:20|344.6|342.2|344.53|342.13|344.6|342.2|344.39|341.99|0
1648452930000|2022-03-28 07:35:30|344.39|341.99|344.39|341.99|344.39|341.99|344.25|341.85|0
1648452940000|2022-03-28 07:35:40|344.25|341.85|344.53|342.13|344.53|342.13|344.25|341.85|0
1648452950000|2022-03-28 07:35:50|344.39|341.99|344.39|341.99|344.39|341.99|344.32|341.92|0
1648452960000|2022-03-28 07:36:00|344.32|341.92|344.11|341.71|344.32|341.92|344.11|341.71|0
1648452970000|2022-03-28 07:36:10|343.9|341.5|343.56|341.16|343.9|341.5|343.56|341.16|0
1648452980000|2022-03-28 07:36:20|343.7|341.3|343.56|341.16|343.7|341.3|343.56|341.16|0
1648452990000|2022-03-28 07:36:30|343.7|341.3|343.56|341.16|343.7|341.3|343.56|341.16|0
1648453010000|2022-03-28 07:36:50|343.76|341.36|343.76|341.36|343.76|341.36|343.7|341.3|0
1648453020000|2022-03-28 07:37:00|343.7|341.3|343.42|341.02|343.7|341.3|343.42|341.02|0
1648453030000|2022-03-28 07:37:10|343.34|340.94|343.28|340.88|343.34|340.94|343.28|340.88|0
1648453040000|2022-03-28 07:37:20|343.14|340.74|343.14|340.74|343.28|340.88|343.14|340.74|0
1648453050000|2022-03-28 07:37:30|343.07|340.67|343.14|340.74|343.14|340.74|343|340.6|0
1648453060000|2022-03-28 07:37:40|343.07|340.67|343.14|340.74|343.14|340.74|343|340.6|0
1648453070000|2022-03-28 07:37:50|343|340.6|343.07|340.67|343.14|340.74|343|340.6|0
1648453080000|2022-03-28 07:38:00|343.14|340.74|343.28|340.88|343.34|340.94|343.07|340.67|0
1648453090000|2022-03-28 07:38:10|343.42|341.02|343.28|340.88|343.42|341.02|343.28|340.88|0
1648453100000|2022-03-28 07:38:20|343.34|340.94|343.2|340.8|343.34|340.94|343.07|340.67|0
1648453110000|2022-03-28 07:38:30|343.14|340.74|342.93|340.53|343.14|340.74|342.93|340.53|0
1648453120000|2022-03-28 07:38:40|342.86|340.46|342.72|340.32|342.86|340.46|342.72|340.32|0
1648453130000|2022-03-28 07:38:50|342.86|340.46|342.86|340.46|342.86|340.46|342.72|340.32|0
1648453140000|2022-03-28 07:39:00|342.72|340.32|342.86|340.46|342.86|340.46|342.72|340.32|0
1648453150000|2022-03-28 07:39:10|342.72|340.32|342.72|340.32|342.72|340.32|342.58|340.18|0
1648453160000|2022-03-28 07:39:20|342.79|340.39|342.58|340.18|342.79|340.39|342.58|340.18|0
1648453170000|2022-03-28 07:39:30|342.65|340.25|342.51|340.11|342.65|340.25|342.51|340.11|0
1648453180000|2022-03-28 07:39:40|342.65|340.25|342.65|340.25|342.65|340.25|342.58|340.18|0
1648453190000|2022-03-28 07:39:50|342.51|340.11|342.51|340.11|342.51|340.11|342.51|340.11|0
1648453200000|2022-03-28 07:40:00|342.44|340.04|342.3|339.9|342.44|340.04|342.3|339.9|0
1648453210000|2022-03-28 07:40:10|342.09|339.69|342.09|339.69|342.16|339.76|342.09|339.69|0
1648453220000|2022-03-28 07:40:20|341.95|339.55|342.09|339.69|342.16|339.76|341.95|339.55|0
1648453230000|2022-03-28 07:40:30|342.16|339.76|342.09|339.69|342.3|339.9|342.09|339.69|0
1648453240000|2022-03-28 07:40:40|342.16|339.76|342.02|339.62|342.16|339.76|342.02|339.62|0
1648453250000|2022-03-28 07:40:50|341.95|339.55|341.67|339.27|342.02|339.62|341.67|339.27|0
1648453260000|2022-03-28 07:41:00|341.61|339.21|341.47|339.07|341.61|339.21|341.47|339.07|0
1648453270000|2022-03-28 07:41:10|341.54|339.14|341.95|339.55|341.95|339.55|341.54|339.14|0
1648453280000|2022-03-28 07:41:20|342.09|339.69|342.09|339.69|342.16|339.76|342.02|339.62|0
1648453290000|2022-03-28 07:41:30|342.02|339.62|341.81|339.41|342.02|339.62|341.81|339.41|0
1648453300000|2022-03-28 07:41:40|341.89|339.49|341.75|339.35|341.89|339.49|341.75|339.35|0
1648453310000|2022-03-28 07:41:50|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1648453320000|2022-03-28 07:42:00|341.75|339.35|342.16|339.76|342.16|339.76|341.75|339.35|0
1648453330000|2022-03-28 07:42:10|342.23|339.83|342.3|339.9|342.3|339.9|342.23|339.83|0
1648453350000|2022-03-28 07:42:30|342.37|339.97|342.3|339.9|342.44|340.04|342.3|339.9|0
1648453360000|2022-03-28 07:42:40|342.37|339.97|342.44|340.04|342.44|340.04|342.37|339.97|0
1648453370000|2022-03-28 07:42:50|342.51|340.11|342.72|340.32|342.72|340.32|342.51|340.11|0
1648453380000|2022-03-28 07:43:00|342.86|340.46|342.86|340.46|342.86|340.46|342.72|340.32|0
1648453390000|2022-03-28 07:43:10|342.72|340.32|342.58|340.18|342.86|340.46|342.58|340.18|0
1648453400000|2022-03-28 07:43:20|342.3|339.9|342.37|339.97|342.37|339.97|342.23|339.83|0
1648453410000|2022-03-28 07:43:30|342.44|340.04|342.37|339.97|342.44|340.04|342.37|339.97|0
1648453420000|2022-03-28 07:43:40|342.51|340.11|342.44|340.04|342.51|340.11|342.44|340.04|0
1648453430000|2022-03-28 07:43:50|342.51|340.11|342.3|339.9|342.51|340.11|342.3|339.9|0
1648453440000|2022-03-28 07:44:00|342.37|339.97|342.65|340.25|342.65|340.25|342.37|339.97|0
1648453450000|2022-03-28 07:44:10|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1648453460000|2022-03-28 07:44:20|342.51|340.11|342.44|340.04|342.58|340.18|342.44|340.04|0
1648453470000|2022-03-28 07:44:30|342.37|339.97|342.3|339.9|342.37|339.97|342.3|339.9|0
1648453480000|2022-03-28 07:44:40|342.23|339.83|342.23|339.83|342.23|339.83|342.23|339.83|0
1648453490000|2022-03-28 07:44:50|342.3|339.9|342.37|339.97|342.37|339.97|342.23|339.83|0
1648453500000|2022-03-28 07:45:00|342.51|340.11|342.58|340.18|342.58|340.18|342.51|340.11|0
1648453510000|2022-03-28 07:45:10|342.65|340.25|342.58|340.18|342.65|340.25|342.58|340.18|0
1648453520000|2022-03-28 07:45:20|342.51|340.11|342.37|339.97|342.51|340.11|342.3|339.9|0
1648453530000|2022-03-28 07:45:30|342.44|340.04|342.16|339.76|342.44|340.04|342.16|339.76|0
1648453540000|2022-03-28 07:45:40|342.23|339.83|342.16|339.76|342.23|339.83|342.16|339.76|0
1648453550000|2022-03-28 07:45:50|342.3|339.9|342.16|339.76|342.3|339.9|342.16|339.76|0
1648453560000|2022-03-28 07:46:00|342.02|339.62|341.88|339.48|342.02|339.62|341.88|339.48|0
1648453570000|2022-03-28 07:46:10|341.81|339.41|341.88|339.48|341.88|339.48|341.81|339.41|0
1648453580000|2022-03-28 07:46:20|341.81|339.41|341.74|339.34|341.81|339.41|341.61|339.21|0
1648453590000|2022-03-28 07:46:30|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1648453600000|2022-03-28 07:46:40|341.74|339.34|341.74|339.34|341.74|339.34|341.74|339.34|0
1648453610000|2022-03-28 07:46:50|341.67|339.27|341.81|339.41|341.88|339.48|341.67|339.27|0
1648453620000|2022-03-28 07:47:00|341.74|339.34|341.47|339.07|341.74|339.34|341.47|339.07|0
1648453630000|2022-03-28 07:47:10|341.61|339.21|341.74|339.34|341.88|339.48|341.61|339.21|0
1648453640000|2022-03-28 07:47:20|341.81|339.41|341.74|339.34|341.81|339.41|341.74|339.34|0
1648453650000|2022-03-28 07:47:30|341.81|339.41|341.6|339.2|341.81|339.41|341.6|339.2|0
1648453660000|2022-03-28 07:47:40|341.39|338.99|340.77|338.37|341.39|338.99|340.77|338.37|0
1648453670000|2022-03-28 07:47:50|340.91|338.51|341.05|338.65|341.05|338.65|340.91|338.51|0
1648453680000|2022-03-28 07:48:00|341.19|338.79|341.33|338.93|341.33|338.93|341.19|338.79|0
1648453690000|2022-03-28 07:48:10|341.47|339.07|341.88|339.48|341.88|339.48|341.47|339.07|0
1648453700000|2022-03-28 07:48:20|341.74|339.34|341.81|339.41|341.88|339.48|341.74|339.34|0
1648453710000|2022-03-28 07:48:30|341.74|339.34|341.47|339.07|341.74|339.34|341.47|339.07|0
1648453720000|2022-03-28 07:48:40|341.53|339.13|341.33|338.93|341.53|339.13|341.33|338.93|0
1648453730000|2022-03-28 07:48:50|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1648453740000|2022-03-28 07:49:00|341.33|338.93|341.39|338.99|341.39|338.99|341.33|338.93|0
1648453750000|2022-03-28 07:49:10|341.33|338.93|341.39|338.99|341.6|339.2|341.33|338.93|0
1648453760000|2022-03-28 07:49:20|341.33|338.93|341.05|338.65|341.33|338.93|341.05|338.65|0
1648453770000|2022-03-28 07:49:30|341.25|338.85|341.19|338.79|341.25|338.85|341.19|338.79|0
1648453790000|2022-03-28 07:49:50|341.12|338.72|341.19|338.79|341.19|338.79|341.12|338.72|0
1648453800000|2022-03-28 07:50:00|340.91|338.51|340.77|338.37|340.91|338.51|340.63|338.23|0
1648453810000|2022-03-28 07:50:10|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1648453820000|2022-03-28 07:50:20|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1648453830000|2022-03-28 07:50:30|340.77|338.37|341.19|338.79|341.19|338.79|340.77|338.37|0
1648453840000|2022-03-28 07:50:40|341.33|338.93|341.33|338.93|341.39|338.99|341.33|338.93|0
1648453850000|2022-03-28 07:50:50|341.05|338.65|341.19|338.79|341.19|338.79|341.05|338.65|0
1648453860000|2022-03-28 07:51:00|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1648453870000|2022-03-28 07:51:10|340.98|338.58|341.11|338.71|341.11|338.71|340.98|338.58|0
1648453880000|2022-03-28 07:51:20|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1648453890000|2022-03-28 07:51:30|341.11|338.71|341.19|338.79|341.19|338.79|341.11|338.71|0
1648453900000|2022-03-28 07:51:40|341.46|339.06|341.25|338.85|341.46|339.06|341.25|338.85|0
1648453910000|2022-03-28 07:51:50|341.33|338.93|341.33|338.93|341.46|339.06|341.33|338.93|0
1648453920000|2022-03-28 07:52:00|341.46|339.06|341.19|338.79|341.46|339.06|341.19|338.79|0
1648453930000|2022-03-28 07:52:10|341.46|339.06|341.33|338.93|341.46|339.06|341.33|338.93|0
1648453940000|2022-03-28 07:52:20|341.19|338.79|341.33|338.93|341.33|338.93|341.19|338.79|0
1648453950000|2022-03-28 07:52:30|341.25|338.85|341.19|338.79|341.25|338.85|341.19|338.79|0
1648453960000|2022-03-28 07:52:40|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1648453970000|2022-03-28 07:52:50|341.53|339.13|341.6|339.2|341.6|339.2|341.53|339.13|0
1648453980000|2022-03-28 07:53:00|341.46|339.06|341.53|339.13|341.53|339.13|341.46|339.06|0
1648453990000|2022-03-28 07:53:10|341.39|338.99|341.39|338.99|341.46|339.06|341.39|338.99|0
1648454000000|2022-03-28 07:53:20|341.46|339.06|341.6|339.2|341.6|339.2|341.46|339.06|0
1648454010000|2022-03-28 07:53:30|341.53|339.13|341.53|339.13|341.6|339.2|341.53|339.13|0
1648454020000|2022-03-28 07:53:40|341.74|339.34|341.95|339.55|341.95|339.55|341.67|339.27|0
1648454030000|2022-03-28 07:53:50|342.02|339.62|341.88|339.48|342.02|339.62|341.88|339.48|0
1648454040000|2022-03-28 07:54:00|341.95|339.55|341.81|339.41|341.95|339.55|341.81|339.41|0
1648454050000|2022-03-28 07:54:10|341.74|339.34|341.6|339.2|341.74|339.34|341.6|339.2|0
1648454060000|2022-03-28 07:54:20|341.67|339.27|341.74|339.34|341.74|339.34|341.67|339.27|0
1648454070000|2022-03-28 07:54:30|341.6|339.2|341.46|339.06|341.6|339.2|341.46|339.06|0
1648454080000|2022-03-28 07:54:40|341.32|338.92|341.32|338.92|341.32|338.92|341.32|338.92|0
1648454090000|2022-03-28 07:54:50|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1648454100000|2022-03-28 07:55:00|341.39|338.99|341.32|338.92|341.39|338.99|341.32|338.92|0
1648454110000|2022-03-28 07:55:10|341.05|338.65|340.91|338.51|341.05|338.65|340.91|338.51|0
1648454120000|2022-03-28 07:55:20|340.97|338.57|341.05|338.65|341.32|338.92|340.97|338.57|0
1648454130000|2022-03-28 07:55:30|341.19|338.79|341.05|338.65|341.19|338.79|341.05|338.65|0
1648454140000|2022-03-28 07:55:40|340.91|338.51|340.91|338.51|340.97|338.57|340.91|338.51|0
1648454150000|2022-03-28 07:55:50|340.77|338.37|340.7|338.3|340.77|338.37|340.7|338.3|0
1648454160000|2022-03-28 07:56:00|340.77|338.37|340.7|338.3|340.91|338.51|340.7|338.3|0
1648454170000|2022-03-28 07:56:10|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1648454180000|2022-03-28 07:56:20|340.84|338.44|340.77|338.37|340.84|338.44|340.77|338.37|0
1648454190000|2022-03-28 07:56:30|340.91|338.51|340.97|338.57|340.97|338.57|340.91|338.51|0
1648454200000|2022-03-28 07:56:40|341.05|338.65|341.25|338.85|341.25|338.85|341.05|338.65|0
1648454210000|2022-03-28 07:56:50|341.46|339.06|341.46|339.06|341.46|339.06|341.39|338.99|0
1648454220000|2022-03-28 07:57:00|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1648454230000|2022-03-28 07:57:10|341.74|339.34|341.6|339.2|341.74|339.34|341.6|339.2|0
1648454240000|2022-03-28 07:57:20|341.46|339.06|341.32|338.92|341.53|339.13|341.32|338.92|0
1648454250000|2022-03-28 07:57:30|341.46|339.06|341.39|338.99|341.46|339.06|341.32|338.92|0
1648454260000|2022-03-28 07:57:40|341.32|338.92|341.05|338.65|341.32|338.92|341.05|338.65|0
1648454270000|2022-03-28 07:57:50|341.18|338.78|341.32|338.92|341.32|338.92|341.18|338.78|0
1648454280000|2022-03-28 07:58:00|341.39|338.99|341.32|338.92|341.39|338.99|341.25|338.85|0
1648454290000|2022-03-28 07:58:10|341.25|338.85|341.32|338.92|341.32|338.92|341.25|338.85|0
1648454300000|2022-03-28 07:58:20|341.46|339.06|341.32|338.92|341.46|339.06|341.32|338.92|0
1648454310000|2022-03-28 07:58:30|341.39|338.99|341.46|339.06|341.46|339.06|341.39|338.99|0
1648454320000|2022-03-28 07:58:40|341.6|339.2|342.22|339.82|342.29|339.89|341.6|339.2|0
1648454330000|2022-03-28 07:58:50|342.29|339.89|342.29|339.89|342.29|339.89|342.16|339.76|0
1648454340000|2022-03-28 07:59:00|342.22|339.82|342.22|339.82|342.22|339.82|342.16|339.76|0
1648454350000|2022-03-28 07:59:10|342.08|339.68|342.08|339.68|342.08|339.68|342.02|339.62|0
1648454360000|2022-03-28 07:59:20|342.16|339.76|342.16|339.76|342.22|339.82|342.16|339.76|0
1648454370000|2022-03-28 07:59:30|342.5|340.1|342.43|340.03|342.5|340.1|342.36|339.96|0
1648454380000|2022-03-28 07:59:40|342.5|340.1|342.36|339.96|342.5|340.1|342.36|339.96|0
1648454390000|2022-03-28 07:59:50|342.16|339.76|342.16|339.76|342.29|339.89|342.16|339.76|0
1648454400000|2022-03-28 08:00:00|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1648454410000|2022-03-28 08:00:10|341.88|339.48|341.6|339.2|341.88|339.48|341.6|339.2|0
1648454420000|2022-03-28 08:00:20|341.67|339.27|341.53|339.13|341.67|339.27|341.46|339.06|0
1648454430000|2022-03-28 08:00:30|341.25|338.85|341.04|338.64|341.25|338.85|341.04|338.64|0
1648454440000|2022-03-28 08:00:40|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1648454450000|2022-03-28 08:00:50|341.04|338.64|340.77|338.37|341.04|338.64|340.77|338.37|0
1648454460000|2022-03-28 08:01:00|341.04|338.64|341.32|338.92|341.32|338.92|341.04|338.64|0
1648454470000|2022-03-28 08:01:10|341.74|339.34|341.6|339.2|341.74|339.34|341.53|339.13|0
1648454480000|2022-03-28 08:01:20|341.46|339.06|341.6|339.2|341.6|339.2|341.46|339.06|0
1648454490000|2022-03-28 08:01:30|341.46|339.06|341.39|338.99|341.46|339.06|341.32|338.92|0
1648454500000|2022-03-28 08:01:40|341.32|338.92|341.18|338.78|341.32|338.92|340.97|338.57|0
1648454510000|2022-03-28 08:01:50|341.32|338.92|341.32|338.92|341.46|339.06|341.32|338.92|0
1648454520000|2022-03-28 08:02:00|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1648454530000|2022-03-28 08:02:10|341.74|339.34|341.46|339.06|341.74|339.34|341.46|339.06|0
1648454540000|2022-03-28 08:02:20|341.6|339.2|341.46|339.06|341.6|339.2|341.46|339.06|0
1648454550000|2022-03-28 08:02:30|341.32|338.92|341.46|339.06|341.6|339.2|341.32|338.92|0
1648454560000|2022-03-28 08:02:40|341.53|339.13|341.18|338.78|341.53|339.13|341.18|338.78|0
1648454570000|2022-03-28 08:02:50|341.11|338.71|341.32|338.92|341.46|339.06|341.11|338.71|0
1648454580000|2022-03-28 08:03:00|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1648454590000|2022-03-28 08:03:10|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1648454600000|2022-03-28 08:03:20|341.32|338.92|340.63|338.23|341.32|338.92|340.63|338.23|0
1648454610000|2022-03-28 08:03:30|340.49|338.09|340.42|338.02|340.49|338.09|340.42|338.02|0
1648454620000|2022-03-28 08:03:40|340.63|338.23|339.66|337.26|340.63|338.23|339.66|337.26|0
1648454630000|2022-03-28 08:03:50|339.52|337.12|339.8|337.4|339.8|337.4|339.52|337.12|0
1648454640000|2022-03-28 08:04:00|339.93|337.53|339.8|337.4|340.07|337.67|339.8|337.4|0
1648454650000|2022-03-28 08:04:10|339.66|337.26|339.8|337.4|339.8|337.4|339.66|337.26|0
1648454660000|2022-03-28 08:04:20|339.93|337.53|339.8|337.4|339.93|337.53|339.8|337.4|0
1648454670000|2022-03-28 08:04:30|339.86|337.46|339.8|337.4|339.86|337.46|339.8|337.4|0
1648454680000|2022-03-28 08:04:40|339.66|337.26|339.38|336.98|339.66|337.26|339.38|336.98|0
1648454690000|2022-03-28 08:04:50|339.52|337.12|339.8|337.4|339.8|337.4|339.38|336.98|0
1648454700000|2022-03-28 08:05:00|339.66|337.26|339.93|337.53|339.93|337.53|339.66|337.26|0
1648454710000|2022-03-28 08:05:10|340.07|337.67|340.07|337.67|340.07|337.67|340.07|337.67|0
1648454720000|2022-03-28 08:05:20|340|337.6|340.07|337.67|340.07|337.67|340|337.6|0
1648454730000|2022-03-28 08:05:30|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1648454740000|2022-03-28 08:05:40|339.66|337.26|339.93|337.53|339.93|337.53|339.66|337.26|0
1648454750000|2022-03-28 08:05:50|339.79|337.39|339.52|337.12|339.79|337.39|339.52|337.12|0
1648454760000|2022-03-28 08:06:00|339.38|336.98|339.45|337.05|339.45|337.05|339.38|336.98|0
1648454770000|2022-03-28 08:06:10|339.52|337.12|339.45|337.05|339.52|337.12|339.45|337.05|0
1648454780000|2022-03-28 08:06:20|339.24|336.84|339.24|336.84|339.38|336.98|339.1|336.7|0
1648454790000|2022-03-28 08:06:30|339.31|336.91|339.45|337.05|339.52|337.12|339.31|336.91|0
1648454800000|2022-03-28 08:06:40|339.38|336.98|339.1|336.7|339.38|336.98|339.1|336.7|0
1648454810000|2022-03-28 08:06:50|339.03|336.63|338.96|336.56|339.03|336.63|338.96|336.56|0
1648454820000|2022-03-28 08:07:00|338.89|336.49|338.83|336.43|338.89|336.49|338.69|336.29|0
1648454830000|2022-03-28 08:07:10|339.1|336.7|339.24|336.84|339.24|336.84|339.1|336.7|0
1648454840000|2022-03-28 08:07:20|339.1|336.7|339.24|336.84|339.24|336.84|339.1|336.7|0
1648454860000|2022-03-28 08:07:40|339.17|336.77|339.24|336.84|339.24|336.84|339.17|336.77|0
1648454870000|2022-03-28 08:07:50|339.1|336.7|339.52|337.12|339.52|337.12|339.1|336.7|0
1648454880000|2022-03-28 08:08:00|339.58|337.18|339.31|336.91|339.58|337.18|339.24|336.84|0
1648454890000|2022-03-28 08:08:10|339.38|336.98|339.38|336.98|339.38|336.98|339.31|336.91|0
1648454900000|2022-03-28 08:08:20|339.66|337.26|339.52|337.12|339.66|337.26|339.52|337.12|0
1648454910000|2022-03-28 08:08:30|339.72|337.32|339.52|337.12|339.72|337.32|339.52|337.12|0
1648454920000|2022-03-28 08:08:40|339.66|337.26|339.52|337.12|339.66|337.26|339.52|337.12|0
1648454930000|2022-03-28 08:08:50|339.1|336.7|338.96|336.56|339.1|336.7|338.96|336.56|0
1648454940000|2022-03-28 08:09:00|339.1|336.7|339.03|336.63|339.24|336.84|339.03|336.63|0
1648454950000|2022-03-28 08:09:10|339.1|336.7|339.24|336.84|339.24|336.84|339.1|336.7|0
1648454970000|2022-03-28 08:09:30|339.38|336.98|339.72|337.32|339.72|337.32|339.38|336.98|0
1648454980000|2022-03-28 08:09:40|339.65|337.25|339.79|337.39|339.79|337.39|339.65|337.25|0
1648455000000|2022-03-28 08:10:00|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1648455010000|2022-03-28 08:10:10|339.65|337.25|339.86|337.46|339.86|337.46|339.65|337.25|0
1648455020000|2022-03-28 08:10:20|339.79|337.39|339.79|337.39|339.79|337.39|339.72|337.32|0
1648455030000|2022-03-28 08:10:30|339.86|337.46|339.93|337.53|339.93|337.53|339.65|337.25|0
1648455040000|2022-03-28 08:10:40|340.07|337.67|339.86|337.46|340.07|337.67|339.86|337.46|0
1648455050000|2022-03-28 08:10:50|339.93|337.53|340.07|337.67|340.07|337.67|339.79|337.39|0
1648455060000|2022-03-28 08:11:00|339.86|337.46|340.07|337.67|340.07|337.67|339.86|337.46|0
1648455070000|2022-03-28 08:11:10|339.93|337.53|339.93|337.53|340.07|337.67|339.93|337.53|0
1648455080000|2022-03-28 08:11:20|340.07|337.67|340|337.6|340.07|337.67|339.93|337.53|0
1648455090000|2022-03-28 08:11:30|339.93|337.53|340.07|337.67|340.07|337.67|339.79|337.39|0
1648455100000|2022-03-28 08:11:40|340.21|337.81|340.35|337.95|340.35|337.95|340.21|337.81|0
1648455110000|2022-03-28 08:11:50|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1648455120000|2022-03-28 08:12:00|340.41|338.01|340.48|338.08|340.48|338.08|340.21|337.81|0
1648455130000|2022-03-28 08:12:10|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1648455140000|2022-03-28 08:12:20|340.48|338.08|340.21|337.81|340.48|338.08|340.21|337.81|0
1648455150000|2022-03-28 08:12:30|340.35|337.95|340.14|337.74|340.35|337.95|340.14|337.74|0
1648455160000|2022-03-28 08:12:40|340.21|337.81|340.35|337.95|340.35|337.95|340.21|337.81|0
1648455170000|2022-03-28 08:12:50|340.21|337.81|340.21|337.81|340.27|337.87|340.21|337.81|0
1648455180000|2022-03-28 08:13:00|340.07|337.67|339.93|337.53|340.07|337.67|339.93|337.53|0
1648455190000|2022-03-28 08:13:10|340.07|337.67|340.07|337.67|340.14|337.74|340.07|337.67|0
1648455200000|2022-03-28 08:13:20|340.14|337.74|340.21|337.81|340.21|337.81|340.14|337.74|0
1648455210000|2022-03-28 08:13:30|340.62|338.22|340.48|338.08|340.62|338.22|340.41|338.01|0
1648455220000|2022-03-28 08:13:40|340.35|337.95|340.48|338.08|340.48|338.08|340.35|337.95|0
1648455230000|2022-03-28 08:13:50|340.41|338.01|340.35|337.95|340.41|338.01|340.35|337.95|0
1648455240000|2022-03-28 08:14:00|340.48|338.08|340.48|338.08|340.76|338.36|340.48|338.08|0
1648455270000|2022-03-28 08:14:30|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1648455280000|2022-03-28 08:14:40|340.76|338.36|340.76|338.36|340.83|338.43|340.76|338.36|0
1648455290000|2022-03-28 08:14:50|340.9|338.5|340.9|338.5|340.9|338.5|340.83|338.43|0
1648455300000|2022-03-28 08:15:00|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1648455310000|2022-03-28 08:15:10|340.9|338.5|341.04|338.64|341.04|338.64|340.9|338.5|0
1648455330000|2022-03-28 08:15:30|341.32|338.92|341.18|338.78|341.32|338.92|341.18|338.78|0
1648455340000|2022-03-28 08:15:40|341.32|338.92|341.18|338.78|341.32|338.92|341.18|338.78|0
1648455350000|2022-03-28 08:15:50|341.24|338.84|341.32|338.92|341.32|338.92|341.24|338.84|0
1648455360000|2022-03-28 08:16:00|341.24|338.84|340.9|338.5|341.24|338.84|340.76|338.36|0
1648455370000|2022-03-28 08:16:10|341.04|338.64|341.18|338.78|341.24|338.84|341.04|338.64|0
1648455380000|2022-03-28 08:16:20|341.45|339.05|341.59|339.19|341.59|339.19|341.45|339.05|0
1648455390000|2022-03-28 08:16:30|341.45|339.05|341.59|339.19|341.59|339.19|341.45|339.05|0
1648455400000|2022-03-28 08:16:40|341.73|339.33|341.87|339.47|341.87|339.47|341.73|339.33|0
1648455410000|2022-03-28 08:16:50|342.01|339.61|342.77|340.37|342.77|340.37|342.01|339.61|0
1648455420000|2022-03-28 08:17:00|342.57|340.17|342.84|340.44|342.84|340.44|342.57|340.17|0
1648455430000|2022-03-28 08:17:10|342.7|340.3|342.15|339.75|342.7|340.3|342.15|339.75|0
1648455440000|2022-03-28 08:17:20|342.21|339.81|342.43|340.03|342.43|340.03|342.21|339.81|0
1648455450000|2022-03-28 08:17:30|342.29|339.89|342.21|339.81|342.29|339.89|342.21|339.81|0
1648455460000|2022-03-28 08:17:40|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1648455470000|2022-03-28 08:17:50|342.57|340.17|342.43|340.03|342.57|340.17|342.43|340.03|0
1648455480000|2022-03-28 08:18:00|342.49|340.09|342.43|340.03|342.49|340.09|342.43|340.03|0
1648455490000|2022-03-28 08:18:10|342.56|340.16|343.12|340.72|343.12|340.72|342.56|340.16|0
1648455500000|2022-03-28 08:18:20|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1648455510000|2022-03-28 08:18:30|343.12|340.72|343.4|341|343.4|341|343.12|340.72|0
1648455520000|2022-03-28 08:18:40|343.54|341.14|343.26|340.86|343.54|341.14|343.26|340.86|0
1648455530000|2022-03-28 08:18:50|343.12|340.72|342.84|340.44|343.12|340.72|342.84|340.44|0
1648455540000|2022-03-28 08:19:00|342.98|340.58|342.43|340.03|342.98|340.58|342.43|340.03|0
1648455550000|2022-03-28 08:19:10|342.49|340.09|342.29|339.89|342.49|340.09|342.29|339.89|0
1648455560000|2022-03-28 08:19:20|342.35|339.95|342.43|340.03|342.43|340.03|342.35|339.95|0
1648455570000|2022-03-28 08:19:30|342.49|340.09|342.7|340.3|342.7|340.3|342.49|340.09|0
1648455580000|2022-03-28 08:19:40|342.84|340.44|342.98|340.58|342.98|340.58|342.7|340.3|0
1648455590000|2022-03-28 08:19:50|343.05|340.65|343.12|340.72|343.12|340.72|343.05|340.65|0
1648455600000|2022-03-28 08:20:00|342.7|340.3|342.63|340.23|342.84|340.44|342.63|340.23|0
1648455610000|2022-03-28 08:20:10|342.7|340.3|342.98|340.58|342.98|340.58|342.7|340.3|0
1648455620000|2022-03-28 08:20:20|342.91|340.51|342.63|340.23|342.91|340.51|342.63|340.23|0
1648455630000|2022-03-28 08:20:30|342.56|340.16|342.29|339.89|342.56|340.16|342.29|339.89|0
1648455640000|2022-03-28 08:20:40|342.42|340.02|342.63|340.23|342.63|340.23|342.29|339.89|0
1648455650000|2022-03-28 08:20:50|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1648455660000|2022-03-28 08:21:00|342.56|340.16|342.15|339.75|342.63|340.23|342.15|339.75|0
1648455670000|2022-03-28 08:21:10|342.29|339.89|342.29|339.89|342.29|339.89|342.21|339.81|0
1648455680000|2022-03-28 08:21:20|342.15|339.75|342.21|339.81|342.21|339.81|342.15|339.75|0
1648455690000|2022-03-28 08:21:30|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1648455700000|2022-03-28 08:21:40|341.87|339.47|341.87|339.47|342.01|339.61|341.87|339.47|0
1648455720000|2022-03-28 08:22:00|341.8|339.4|341.73|339.33|341.8|339.4|341.73|339.33|0
1648455730000|2022-03-28 08:22:10|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1648455740000|2022-03-28 08:22:20|342.21|339.81|342.42|340.02|342.42|340.02|342.21|339.81|0
1648455750000|2022-03-28 08:22:30|342.56|340.16|342.7|340.3|342.7|340.3|342.56|340.16|0
1648455760000|2022-03-28 08:22:40|342.77|340.37|342.91|340.51|342.91|340.51|342.77|340.37|0
1648455770000|2022-03-28 08:22:50|342.84|340.44|342.56|340.16|342.84|340.44|342.56|340.16|0
1648455780000|2022-03-28 08:23:00|342.42|340.02|342.56|340.16|342.56|340.16|342.42|340.02|0
1648455790000|2022-03-28 08:23:10|342.42|340.02|342.42|340.02|342.49|340.09|342.42|340.02|0
1648455800000|2022-03-28 08:23:20|342.56|340.16|342.7|340.3|342.7|340.3|342.56|340.16|0
1648455810000|2022-03-28 08:23:30|342.56|340.16|342.56|340.16|342.56|340.16|342.42|340.02|0
1648455820000|2022-03-28 08:23:40|342.49|340.09|342.56|340.16|342.7|340.3|342.49|340.09|0
1648455830000|2022-03-28 08:23:50|342.42|340.02|342.56|340.16|342.56|340.16|342.42|340.02|0
1648455840000|2022-03-28 08:24:00|342.63|340.23|342.56|340.16|342.63|340.23|342.56|340.16|0
1648455850000|2022-03-28 08:24:10|342.49|340.09|342.84|340.44|342.84|340.44|342.49|340.09|0
1648455860000|2022-03-28 08:24:20|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1648455870000|2022-03-28 08:24:30|342.56|340.16|342.7|340.3|342.7|340.3|342.56|340.16|0
1648455880000|2022-03-28 08:24:40|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1648455890000|2022-03-28 08:24:50|342.42|340.02|342.42|340.02|342.42|340.02|342.42|340.02|0
1648455900000|2022-03-28 08:25:00|342.63|340.23|342.56|340.16|342.63|340.23|342.42|340.02|0
1648455910000|2022-03-28 08:25:10|342.7|340.3|342.56|340.16|342.7|340.3|342.56|340.16|0
1648455920000|2022-03-28 08:25:20|342.49|340.09|342.7|340.3|342.7|340.3|342.35|339.95|0
1648455930000|2022-03-28 08:25:30|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1648455940000|2022-03-28 08:25:40|344.09|341.69|344.15|341.75|344.15|341.75|344.09|341.69|0
1648455950000|2022-03-28 08:25:50|344.22|341.82|342.28|339.88|344.22|341.82|342.28|339.88|0
1648455960000|2022-03-28 08:26:00|342.14|339.74|342.14|339.74|342.14|339.74|342.07|339.67|0
1648455970000|2022-03-28 08:26:10|342.07|339.67|342.14|339.74|342.14|339.74|342.07|339.67|0
1648455980000|2022-03-28 08:26:20|342.01|339.61|342.35|339.95|342.42|340.02|342.01|339.61|0
1648455990000|2022-03-28 08:26:30|342.28|339.88|342.35|339.95|342.42|340.02|342.28|339.88|0
1648456000000|2022-03-28 08:26:40|342.42|340.02|343.12|340.72|343.12|340.72|342.42|340.02|0
1648456010000|2022-03-28 08:26:50|343.26|340.86|343.54|341.14|343.6|341.2|343.26|340.86|0
1648456020000|2022-03-28 08:27:00|344.09|341.69|344.02|341.62|344.09|341.69|343.95|341.55|0
1648456030000|2022-03-28 08:27:10|344.09|341.69|343.81|341.41|344.09|341.69|343.81|341.41|0
1648456040000|2022-03-28 08:27:20|343.67|341.27|343.54|341.14|343.67|341.27|343.54|341.14|0
1648456050000|2022-03-28 08:27:30|343.46|341.06|343.46|341.06|343.54|341.14|343.46|341.06|0
1648456060000|2022-03-28 08:27:40|343.81|341.41|344.02|341.62|344.09|341.69|343.81|341.41|0
1648456070000|2022-03-28 08:27:50|344.09|341.69|344.02|341.62|344.16|341.76|344.02|341.62|0
1648456080000|2022-03-28 08:28:00|343.95|341.55|343.81|341.41|343.95|341.55|343.81|341.41|0
1648456090000|2022-03-28 08:28:10|343.88|341.48|343.95|341.55|343.95|341.55|343.88|341.48|0
1648456100000|2022-03-28 08:28:20|343.81|341.41|344.09|341.69|344.09|341.69|343.81|341.41|0
1648456110000|2022-03-28 08:28:30|343.95|341.55|343.95|341.55|343.95|341.55|343.95|341.55|0
1648456120000|2022-03-28 08:28:40|343.88|341.48|344.16|341.76|344.23|341.83|343.88|341.48|0
1648456130000|2022-03-28 08:28:50|344.23|341.83|343.88|341.48|344.23|341.83|343.88|341.48|0
1648456140000|2022-03-28 08:29:00|343.81|341.41|343.67|341.27|343.88|341.48|343.67|341.27|0
1648456150000|2022-03-28 08:29:10|343.81|341.41|343.95|341.55|343.95|341.55|343.81|341.41|0
1648456160000|2022-03-28 08:29:20|344.02|341.62|344.02|341.62|344.02|341.62|343.95|341.55|0
1648456170000|2022-03-28 08:29:30|344.09|341.69|343.95|341.55|344.16|341.76|343.95|341.55|0
1648456180000|2022-03-28 08:29:40|343.88|341.48|343.81|341.41|343.88|341.48|343.81|341.41|0
1648456190000|2022-03-28 08:29:50|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1648456200000|2022-03-28 08:30:00|344.16|341.76|343.95|341.55|344.23|341.83|343.95|341.55|0
1648456210000|2022-03-28 08:30:10|344.09|341.69|343.95|341.55|344.09|341.69|343.95|341.55|0
1648456220000|2022-03-28 08:30:20|343.88|341.48|343.88|341.48|343.88|341.48|343.81|341.41|0
1648456230000|2022-03-28 08:30:30|343.81|341.41|343.88|341.48|343.88|341.48|343.81|341.41|0
1648456240000|2022-03-28 08:30:40|343.95|341.55|343.81|341.41|343.95|341.55|343.81|341.41|0
1648456250000|2022-03-28 08:30:50|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1648456260000|2022-03-28 08:31:00|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1648456270000|2022-03-28 08:31:10|343.74|341.34|343.6|341.2|343.74|341.34|343.6|341.2|0
1648456280000|2022-03-28 08:31:20|343.53|341.13|343.18|340.78|343.53|341.13|343.12|340.72|0
1648456290000|2022-03-28 08:31:30|343.12|340.72|343.12|340.72|343.18|340.78|343.12|340.72|0
1648456300000|2022-03-28 08:31:40|343.39|340.99|343.81|341.41|343.81|341.41|343.39|340.99|0
1648456310000|2022-03-28 08:31:50|343.67|341.27|343.74|341.34|343.74|341.34|343.67|341.27|0
1648456320000|2022-03-28 08:32:00|343.53|341.13|343.6|341.2|343.67|341.27|343.53|341.13|0
1648456330000|2022-03-28 08:32:10|343.74|341.34|343.46|341.06|343.74|341.34|343.46|341.06|0
1648456340000|2022-03-28 08:32:20|343.39|340.99|343.25|340.85|343.39|340.99|343.12|340.72|0
1648456350000|2022-03-28 08:32:30|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1648456360000|2022-03-28 08:32:40|343.25|340.85|343.12|340.72|343.25|340.85|343.12|340.72|0
1648456370000|2022-03-28 08:32:50|343.32|340.92|343.25|340.85|343.32|340.92|343.25|340.85|0
1648456380000|2022-03-28 08:33:00|343.18|340.78|343.39|340.99|343.39|340.99|343.18|340.78|0
1648456390000|2022-03-28 08:33:10|343.32|340.92|343.25|340.85|343.32|340.92|343.25|340.85|0
1648456400000|2022-03-28 08:33:20|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1648456410000|2022-03-28 08:33:30|343.11|340.71|342.84|340.44|343.11|340.71|342.84|340.44|0
1648456420000|2022-03-28 08:33:40|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1648456430000|2022-03-28 08:33:50|342.84|340.44|342.84|340.44|342.84|340.44|342.84|340.44|0
1648456440000|2022-03-28 08:34:00|342.9|340.5|343.11|340.71|343.11|340.71|342.9|340.5|0
1648456450000|2022-03-28 08:34:10|343.18|340.78|342.98|340.58|343.25|340.85|342.98|340.58|0
1648456460000|2022-03-28 08:34:20|342.84|340.44|342.76|340.36|342.84|340.44|342.7|340.3|0
1648456470000|2022-03-28 08:34:30|342.7|340.3|342.42|340.02|342.7|340.3|342.42|340.02|0
1648456480000|2022-03-28 08:34:40|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1648456490000|2022-03-28 08:34:50|342.62|340.22|342.7|340.3|342.7|340.3|342.56|340.16|0
1648456500000|2022-03-28 08:35:00|342.56|340.16|342.28|339.88|342.56|340.16|342.28|339.88|0
1648456510000|2022-03-28 08:35:10|342.42|340.02|342.7|340.3|342.7|340.3|342.42|340.02|0
1648456520000|2022-03-28 08:35:20|342.98|340.58|343.11|340.71|343.11|340.71|342.98|340.58|0
1648456530000|2022-03-28 08:35:30|343.53|341.13|343.11|340.71|343.53|341.13|343.11|340.71|0
1648456540000|2022-03-28 08:35:40|343.18|340.78|343.25|340.85|343.25|340.85|343.18|340.78|0
1648456550000|2022-03-28 08:35:50|343.39|340.99|343.32|340.92|343.39|340.99|343.25|340.85|0
1648456560000|2022-03-28 08:36:00|343.11|340.71|342.97|340.57|343.18|340.78|342.97|340.57|0
1648456570000|2022-03-28 08:36:10|342.9|340.5|342.84|340.44|342.97|340.57|342.84|340.44|0
1648456580000|2022-03-28 08:36:20|343.04|340.64|342.97|340.57|343.04|340.64|342.84|340.44|0
1648456590000|2022-03-28 08:36:30|342.7|340.3|342.76|340.36|342.76|340.36|342.7|340.3|0
1648456600000|2022-03-28 08:36:40|342.7|340.3|342.9|340.5|342.9|340.5|342.7|340.3|0
1648456610000|2022-03-28 08:36:50|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1648456620000|2022-03-28 08:37:00|342.84|340.44|342.97|340.57|342.97|340.57|342.84|340.44|0
1648456630000|2022-03-28 08:37:10|343.04|340.64|343.46|341.06|343.46|341.06|343.04|340.64|0
1648456640000|2022-03-28 08:37:20|343.53|341.13|343.39|340.99|343.53|341.13|343.39|340.99|0
1648456650000|2022-03-28 08:37:30|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1648456660000|2022-03-28 08:37:40|343.18|340.78|343.18|340.78|343.25|340.85|343.18|340.78|0
1648456670000|2022-03-28 08:37:50|343.11|340.71|342.83|340.43|343.11|340.71|342.83|340.43|0
1648456680000|2022-03-28 08:38:00|342.97|340.57|342.83|340.43|342.97|340.57|342.83|340.43|0
1648456690000|2022-03-28 08:38:10|342.9|340.5|343.11|340.71|343.11|340.71|342.83|340.43|0
1648456700000|2022-03-28 08:38:20|343.25|340.85|342.97|340.57|343.25|340.85|342.97|340.57|0
1648456720000|2022-03-28 08:38:40|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1648456730000|2022-03-28 08:38:50|342.9|340.5|342.97|340.57|342.97|340.57|342.9|340.5|0
1648456740000|2022-03-28 08:39:00|343.39|340.99|343.39|340.99|343.39|340.99|343.25|340.85|0
1648456750000|2022-03-28 08:39:10|343.25|340.85|343.67|341.27|343.67|341.27|343.25|340.85|0
1648456760000|2022-03-28 08:39:20|343.81|341.41|343.81|341.41|343.81|341.41|343.67|341.27|0
1648456770000|2022-03-28 08:39:30|343.88|341.48|343.81|341.41|343.88|341.48|343.81|341.41|0
1648456780000|2022-03-28 08:39:40|343.95|341.55|343.95|341.55|343.95|341.55|343.81|341.41|0
1648456800000|2022-03-28 08:40:00|343.88|341.48|344.09|341.69|344.09|341.69|343.81|341.41|0
1648456810000|2022-03-28 08:40:10|344.37|341.97|344.65|342.25|344.65|342.25|344.37|341.97|0
1648456820000|2022-03-28 08:40:20|344.78|342.38|344.57|342.17|344.92|342.52|344.57|342.17|0
1648456830000|2022-03-28 08:40:30|344.51|342.11|344.37|341.97|344.51|342.11|344.37|341.97|0
1648456840000|2022-03-28 08:40:40|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1648456850000|2022-03-28 08:40:50|344.23|341.83|344.37|341.97|344.37|341.97|344.23|341.83|0
1648456860000|2022-03-28 08:41:00|344.23|341.83|343.95|341.55|344.37|341.97|343.95|341.55|0
1648456870000|2022-03-28 08:41:10|344.09|341.69|344.01|341.61|344.09|341.69|344.01|341.61|0
1648456880000|2022-03-28 08:41:20|343.95|341.55|344.09|341.69|344.09|341.69|343.95|341.55|0
1648456890000|2022-03-28 08:41:30|343.95|341.55|344.09|341.69|344.09|341.69|343.95|341.55|0
1648456900000|2022-03-28 08:41:40|343.95|341.55|344.09|341.69|344.09|341.69|343.95|341.55|0
1648456910000|2022-03-28 08:41:50|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1648456930000|2022-03-28 08:42:10|344.09|341.69|344.15|341.75|344.23|341.83|344.09|341.69|0
1648456940000|2022-03-28 08:42:20|344.09|341.69|343.81|341.41|344.09|341.69|343.81|341.41|0
1648456950000|2022-03-28 08:42:30|344.09|341.69|344.15|341.75|344.15|341.75|344.09|341.69|0
1648456960000|2022-03-28 08:42:40|344.09|341.69|344.23|341.83|344.23|341.83|344.09|341.69|0
1648456970000|2022-03-28 08:42:50|344.09|341.69|344.29|341.89|344.29|341.89|344.09|341.69|0
1648456980000|2022-03-28 08:43:00|344.23|341.83|344.23|341.83|344.23|341.83|344.09|341.69|0
1648456990000|2022-03-28 08:43:10|344.15|341.75|344.29|341.89|344.29|341.89|344.15|341.75|0
1648457000000|2022-03-28 08:43:20|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1648457010000|2022-03-28 08:43:30|344.29|341.89|344.5|342.1|344.64|342.24|344.29|341.89|0
1648457020000|2022-03-28 08:43:40|344.36|341.96|344.36|341.96|344.43|342.03|344.36|341.96|0
1648457030000|2022-03-28 08:43:50|344.57|342.17|344.78|342.38|344.78|342.38|344.43|342.03|0
1648457040000|2022-03-28 08:44:00|344.64|342.24|344.64|342.24|344.78|342.38|344.64|342.24|0
1648457050000|2022-03-28 08:44:10|344.78|342.38|344.99|342.59|344.99|342.59|344.78|342.38|0
1648457060000|2022-03-28 08:44:20|344.92|342.52|345.06|342.66|345.06|342.66|344.92|342.52|0
1648457080000|2022-03-28 08:44:40|345.13|342.73|345.06|342.66|345.13|342.73|344.99|342.59|0
1648457090000|2022-03-28 08:44:50|345.13|342.73|345.06|342.66|345.13|342.73|345.06|342.66|0
1648457100000|2022-03-28 08:45:00|345.2|342.8|344.92|342.52|345.2|342.8|344.92|342.52|0
1648457110000|2022-03-28 08:45:10|344.85|342.45|344.92|342.52|344.92|342.52|344.85|342.45|0
1648457120000|2022-03-28 08:45:20|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1648457130000|2022-03-28 08:45:30|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1648457140000|2022-03-28 08:45:40|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1648457150000|2022-03-28 08:45:50|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1648457160000|2022-03-28 08:46:00|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1648457170000|2022-03-28 08:46:10|345.2|342.8|345.06|342.66|345.2|342.8|345.06|342.66|0
1648457180000|2022-03-28 08:46:20|345.2|342.8|345.06|342.66|345.2|342.8|345.06|342.66|0
1648457190000|2022-03-28 08:46:30|345.13|342.73|345.2|342.8|345.2|342.8|345.13|342.73|0
1648457200000|2022-03-28 08:46:40|345.13|342.73|345.2|342.8|345.2|342.8|345.13|342.73|0
1648457210000|2022-03-28 08:46:50|345.34|342.94|345.34|342.94|345.34|342.94|345.34|342.94|0
1648457220000|2022-03-28 08:47:00|345.48|343.08|345.48|343.08|345.48|343.08|345.34|342.94|0
1648457260000|2022-03-28 08:47:40|346.04|343.64|345.97|343.57|346.04|343.64|345.97|343.57|0
1648457270000|2022-03-28 08:47:50|345.62|343.22|345.9|343.5|345.9|343.5|345.48|343.08|0
1648457280000|2022-03-28 08:48:00|346.04|343.64|346.18|343.78|346.18|343.78|346.04|343.64|0
1648457290000|2022-03-28 08:48:10|346.25|343.85|346.32|343.92|346.46|344.06|346.25|343.85|0
1648457300000|2022-03-28 08:48:20|346.74|344.34|346.67|344.27|346.88|344.48|346.6|344.2|0
1648457310000|2022-03-28 08:48:30|346.74|344.34|346.6|344.2|346.88|344.48|346.6|344.2|0
1648457320000|2022-03-28 08:48:40|346.74|344.34|346.6|344.2|346.74|344.34|346.6|344.2|0
1648457330000|2022-03-28 08:48:50|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1648457340000|2022-03-28 08:49:00|346.46|344.06|346.18|343.78|346.46|344.06|346.04|343.64|0
1648457350000|2022-03-28 08:49:10|346.11|343.71|346.88|344.48|346.88|344.48|346.11|343.71|0
1648457360000|2022-03-28 08:49:20|347.16|344.76|347.16|344.76|347.3|344.9|347.16|344.76|0
1648457370000|2022-03-28 08:49:30|347.02|344.62|346.74|344.34|347.02|344.62|346.74|344.34|0
1648457380000|2022-03-28 08:49:40|346.66|344.26|346.74|344.34|346.74|344.34|346.6|344.2|0
1648457390000|2022-03-28 08:49:50|346.6|344.2|346.6|344.2|346.6|344.2|346.6|344.2|0
1648457400000|2022-03-28 08:50:00|346.46|344.06|346.32|343.92|346.46|344.06|346.18|343.78|0
1648457410000|2022-03-28 08:50:10|346.18|343.78|346.18|343.78|346.18|343.78|346.04|343.64|0
1648457420000|2022-03-28 08:50:20|346.24|343.84|346.32|343.92|346.32|343.92|346.24|343.84|0
1648457430000|2022-03-28 08:50:30|346.18|343.78|346.24|343.84|346.24|343.84|346.1|343.7|0
1648457440000|2022-03-28 08:50:40|346.32|343.92|346.32|343.92|346.52|344.12|346.32|343.92|0
1648457450000|2022-03-28 08:50:50|346.46|344.06|347.91|345.51|347.91|345.51|346.46|344.06|0
1648457460000|2022-03-28 08:51:00|347.98|345.58|347.98|345.58|347.98|345.58|347.84|345.44|0
1648457470000|2022-03-28 08:51:10|347.91|345.51|347.84|345.44|347.91|345.51|347.84|345.44|0
1648457480000|2022-03-28 08:51:20|347.7|345.3|347.84|345.44|347.84|345.44|347.63|345.23|0
1648457490000|2022-03-28 08:51:30|347.77|345.37|347.84|345.44|347.84|345.44|347.7|345.3|0
1648457500000|2022-03-28 08:51:40|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1648457510000|2022-03-28 08:51:50|347.7|345.3|347.7|345.3|347.84|345.44|347.7|345.3|0
1648457520000|2022-03-28 08:52:00|347.63|345.23|347.7|345.3|347.7|345.3|347.63|345.23|0
1648457530000|2022-03-28 08:52:10|347.84|345.44|347.84|345.44|347.84|345.44|347.84|345.44|0
1648457540000|2022-03-28 08:52:20|347.91|345.51|347.7|345.3|347.91|345.51|347.7|345.3|0
1648457550000|2022-03-28 08:52:30|347.77|345.37|347.84|345.44|347.98|345.58|347.77|345.37|0
1648457560000|2022-03-28 08:52:40|347.98|345.58|347.84|345.44|347.98|345.58|347.84|345.44|0
1648457570000|2022-03-28 08:52:50|347.98|345.58|348.26|345.86|348.4|346|347.98|345.58|0
1648457580000|2022-03-28 08:53:00|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1648457590000|2022-03-28 08:53:10|348.19|345.79|348.4|346|348.4|346|348.19|345.79|0
1648457600000|2022-03-28 08:53:20|348.47|346.07|348.68|346.28|348.68|346.28|348.47|346.07|0
1648457610000|2022-03-28 08:53:30|348.82|346.42|349.1|346.7|349.1|346.7|348.82|346.42|0
1648457620000|2022-03-28 08:53:40|348.96|346.56|349.1|346.7|349.1|346.7|348.96|346.56|0
1648457630000|2022-03-28 08:53:50|348.96|346.56|347.44|345.04|348.96|346.56|347.3|344.9|0
1648457640000|2022-03-28 08:54:00|347.5|345.1|347.3|344.9|347.5|345.1|347.3|344.9|0
1648457650000|2022-03-28 08:54:10|347.44|345.04|347.5|345.1|347.5|345.1|347.36|344.96|0
1648457660000|2022-03-28 08:54:20|347.72|345.32|347.72|345.32|347.72|345.32|347.58|345.18|0
1648457670000|2022-03-28 08:54:30|347.78|345.38|348|345.6|348.14|345.74|347.78|345.38|0
1648457680000|2022-03-28 08:54:40|347.86|345.46|348.14|345.74|348.14|345.74|347.86|345.46|0
1648457690000|2022-03-28 08:54:50|347.86|345.46|347.86|345.46|348|345.6|347.86|345.46|0
1648457700000|2022-03-28 08:55:00|348|345.6|347.86|345.46|348|345.6|347.86|345.46|0
1648457710000|2022-03-28 08:55:10|347.92|345.52|348|345.6|348|345.6|347.92|345.52|0
1648457720000|2022-03-28 08:55:20|348.14|345.74|349.4|347|349.4|347|348.14|345.74|0
1648457730000|2022-03-28 08:55:30|349.12|346.72|348.84|346.44|349.12|346.72|348.84|346.44|0
1648457740000|2022-03-28 08:55:40|348.56|346.16|348.42|346.02|348.56|346.16|348.42|346.02|0
1648457750000|2022-03-28 08:55:50|348.28|345.88|348.42|346.02|348.42|346.02|348.28|345.88|0
1648457760000|2022-03-28 08:56:00|348.56|346.16|348.84|346.44|348.84|346.44|348.56|346.16|0
1648457770000|2022-03-28 08:56:10|348.91|346.51|348.84|346.44|348.91|346.51|348.84|346.44|0
1648457780000|2022-03-28 08:56:20|348.91|346.51|348.91|346.51|348.91|346.51|348.84|346.44|0
1648457790000|2022-03-28 08:56:30|348.98|346.58|348.84|346.44|348.98|346.58|348.84|346.44|0
1648457800000|2022-03-28 08:56:40|348.7|346.3|348.76|346.36|348.76|346.36|348.7|346.3|0
1648457810000|2022-03-28 08:56:50|348.7|346.3|348.91|346.51|348.91|346.51|348.7|346.3|0
1648457820000|2022-03-28 08:57:00|348.84|346.44|348.56|346.16|348.84|346.44|348.56|346.16|0
1648457830000|2022-03-28 08:57:10|348.7|346.3|348.62|346.22|348.7|346.3|348.62|346.22|0
1648457840000|2022-03-28 08:57:20|348.7|346.3|348.84|346.44|348.84|346.44|348.7|346.3|0
1648457850000|2022-03-28 08:57:30|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1648457860000|2022-03-28 08:57:40|348.98|346.58|349.12|346.72|349.12|346.72|348.98|346.58|0
1648457870000|2022-03-28 08:57:50|348.84|346.44|348.84|346.44|348.84|346.44|348.84|346.44|0
1648457880000|2022-03-28 08:58:00|348.98|346.58|349.19|346.79|349.19|346.79|348.98|346.58|0
1648457890000|2022-03-28 08:58:10|349.26|346.86|349.4|347|349.4|347|349.26|346.86|0
1648457910000|2022-03-28 08:58:30|349.26|346.86|349.26|346.86|349.26|346.86|348.98|346.58|0
1648457920000|2022-03-28 08:58:40|349.19|346.79|349.26|346.86|349.26|346.86|349.12|346.72|0
1648457930000|2022-03-28 08:58:50|348.98|346.58|349.12|346.72|349.12|346.72|348.98|346.58|0
1648457940000|2022-03-28 08:59:00|348.98|346.58|349.04|346.64|349.12|346.72|348.98|346.58|0
1648457950000|2022-03-28 08:59:10|348.98|346.58|349.12|346.72|349.12|346.72|348.98|346.58|0
1648457960000|2022-03-28 08:59:20|348.98|346.58|348.98|346.58|349.04|346.64|348.98|346.58|0
1648457970000|2022-03-28 08:59:30|349.12|346.72|349.12|346.72|349.19|346.79|348.98|346.58|0
1648457980000|2022-03-28 08:59:40|349.26|346.86|349.26|346.86|349.47|347.07|349.26|346.86|0
1648457990000|2022-03-28 08:59:50|349.4|347|349.26|346.86|349.4|347|349.26|346.86|0
1648458000000|2022-03-28 09:00:00|349.18|346.78|349.18|346.78|349.18|346.78|349.12|346.72|0
1648458010000|2022-03-28 09:00:10|348.98|346.58|348.7|346.3|348.98|346.58|348.7|346.3|0
1648458020000|2022-03-28 09:00:20|348.62|346.22|348.7|346.3|348.7|346.3|348.62|346.22|0
1648458030000|2022-03-28 09:00:30|348.84|346.44|349.12|346.72|349.12|346.72|348.84|346.44|0
1648458040000|2022-03-28 09:00:40|349.04|346.64|348.56|346.16|349.04|346.64|348.56|346.16|0
1648458050000|2022-03-28 09:00:50|348.7|346.3|348.41|346.01|348.7|346.3|348.41|346.01|0
1648458060000|2022-03-28 09:01:00|348.56|346.16|348.7|346.3|348.7|346.3|348.48|346.08|0
1648458070000|2022-03-28 09:01:10|348.84|346.44|348.7|346.3|348.84|346.44|348.7|346.3|0
1648458080000|2022-03-28 09:01:20|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1648458090000|2022-03-28 09:01:30|348.84|346.44|348.7|346.3|348.84|346.44|348.7|346.3|0
1648458100000|2022-03-28 09:01:40|348.55|346.15|348.7|346.3|348.7|346.3|348.55|346.15|0
1648458110000|2022-03-28 09:01:50|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1648458120000|2022-03-28 09:02:00|348.7|346.3|348.41|346.01|348.7|346.3|348.41|346.01|0
1648458130000|2022-03-28 09:02:10|348.27|345.87|348.13|345.73|348.27|345.87|348.13|345.73|0
1648458140000|2022-03-28 09:02:20|347.99|345.59|347.85|345.45|347.99|345.59|347.85|345.45|0
1648458150000|2022-03-28 09:02:30|347.99|345.59|347.78|345.38|347.99|345.59|347.78|345.38|0
1648458160000|2022-03-28 09:02:40|347.71|345.31|347.99|345.59|347.99|345.59|347.71|345.31|0
1648458170000|2022-03-28 09:02:50|347.92|345.52|347.78|345.38|347.92|345.52|347.78|345.38|0
1648458180000|2022-03-28 09:03:00|347.71|345.31|347.71|345.31|347.78|345.38|347.71|345.31|0
1648458190000|2022-03-28 09:03:10|347.57|345.17|347.71|345.31|347.71|345.31|347.57|345.17|0
1648458200000|2022-03-28 09:03:20|347.57|345.17|347.57|345.17|347.57|345.17|347.57|345.17|0
1648458210000|2022-03-28 09:03:30|347.5|345.1|347.29|344.89|347.5|345.1|347.29|344.89|0
1648458220000|2022-03-28 09:03:40|347.43|345.03|347.71|345.31|347.71|345.31|347.43|345.03|0
1648458230000|2022-03-28 09:03:50|347.78|345.38|347.78|345.38|347.78|345.38|347.71|345.31|0
1648458240000|2022-03-28 09:04:00|347.71|345.31|347.57|345.17|347.71|345.31|347.57|345.17|0
1648458250000|2022-03-28 09:04:10|347.43|345.03|347.36|344.96|347.43|345.03|347.36|344.96|0
1648458260000|2022-03-28 09:04:20|347.29|344.89|347.01|344.61|347.29|344.89|347.01|344.61|0
1648458270000|2022-03-28 09:04:30|347.15|344.75|347.22|344.82|347.29|344.89|347.15|344.75|0
1648458280000|2022-03-28 09:04:40|347.15|344.75|347.01|344.61|347.15|344.75|347.01|344.61|0
1648458290000|2022-03-28 09:04:50|346.94|344.54|346.87|344.47|346.94|344.54|346.73|344.33|0
1648458300000|2022-03-28 09:05:00|346.94|344.54|346.87|344.47|346.94|344.54|346.87|344.47|0
1648458310000|2022-03-28 09:05:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1648458320000|2022-03-28 09:05:20|347.08|344.68|347.01|344.61|347.08|344.68|347.01|344.61|0
1648458330000|2022-03-28 09:05:30|346.87|344.47|346.73|344.33|346.87|344.47|346.73|344.33|0
1648458340000|2022-03-28 09:05:40|346.87|344.47|346.73|344.33|346.87|344.47|346.73|344.33|0
1648458350000|2022-03-28 09:05:50|346.66|344.26|346.59|344.19|346.66|344.26|346.59|344.19|0
1648458360000|2022-03-28 09:06:00|346.52|344.12|346.59|344.19|346.59|344.19|346.52|344.12|0
1648458370000|2022-03-28 09:06:10|346.45|344.05|346.31|343.91|346.45|344.05|346.31|343.91|0
1648458380000|2022-03-28 09:06:20|346.17|343.77|346.1|343.7|346.17|343.77|346.03|343.63|0
1648458390000|2022-03-28 09:06:30|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648458400000|2022-03-28 09:06:40|345.89|343.49|346.03|343.63|346.03|343.63|345.89|343.49|0
1648458410000|2022-03-28 09:06:50|345.96|343.56|345.89|343.49|346.03|343.63|345.89|343.49|0
1648458420000|2022-03-28 09:07:00|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1648458430000|2022-03-28 09:07:10|345.89|343.49|345.75|343.35|345.89|343.49|345.61|343.21|0
1648458440000|2022-03-28 09:07:20|345.61|343.21|346.03|343.63|346.03|343.63|345.61|343.21|0
1648458450000|2022-03-28 09:07:30|346.1|343.7|345.96|343.56|346.1|343.7|345.89|343.49|0
1648458460000|2022-03-28 09:07:40|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648458480000|2022-03-28 09:08:00|345.96|343.56|345.89|343.49|345.96|343.56|345.89|343.49|0
1648458490000|2022-03-28 09:08:10|345.75|343.35|345.96|343.56|345.96|343.56|345.75|343.35|0
1648458500000|2022-03-28 09:08:20|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648458530000|2022-03-28 09:08:50|345.89|343.49|345.33|342.93|345.89|343.49|345.33|342.93|0
1648458540000|2022-03-28 09:09:00|345.47|343.07|345.19|342.79|345.47|343.07|345.19|342.79|0
1648458560000|2022-03-28 09:09:20|345.33|342.93|345.47|343.07|345.47|343.07|345.33|342.93|0
1648458570000|2022-03-28 09:09:30|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1648458580000|2022-03-28 09:09:40|345.4|343|345.61|343.21|345.61|343.21|345.33|342.93|0
1648458590000|2022-03-28 09:09:50|345.75|343.35|345.75|343.35|345.75|343.35|345.61|343.21|0
1648458600000|2022-03-28 09:10:00|345.61|343.21|345.47|343.07|345.61|343.21|345.47|343.07|0
1648458610000|2022-03-28 09:10:10|345.61|343.21|345.4|343|345.61|343.21|345.4|343|0
1648458620000|2022-03-28 09:10:20|345.47|343.07|345.33|342.93|345.47|343.07|345.33|342.93|0
1648458630000|2022-03-28 09:10:30|345.19|342.79|345.05|342.65|345.19|342.79|345.05|342.65|0
1648458640000|2022-03-28 09:10:40|345.19|342.79|345.19|342.79|345.19|342.79|345.12|342.72|0
1648458650000|2022-03-28 09:10:50|345.12|342.72|345.33|342.93|345.33|342.93|345.12|342.72|0
1648458660000|2022-03-28 09:11:00|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1648458680000|2022-03-28 09:11:20|345.33|342.93|345.05|342.65|345.33|342.93|345.05|342.65|0
1648458690000|2022-03-28 09:11:30|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1648458710000|2022-03-28 09:11:50|345.05|342.65|344.98|342.58|345.05|342.65|344.98|342.58|0
1648458720000|2022-03-28 09:12:00|344.91|342.51|344.98|342.58|344.98|342.58|344.91|342.51|0
1648458730000|2022-03-28 09:12:10|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1648458740000|2022-03-28 09:12:20|344.91|342.51|344.91|342.51|344.91|342.51|344.91|342.51|0
1648458750000|2022-03-28 09:12:30|345.05|342.65|344.98|342.58|345.05|342.65|344.91|342.51|0
1648458760000|2022-03-28 09:12:40|344.91|342.51|345.05|342.65|345.05|342.65|344.84|342.44|0
1648458770000|2022-03-28 09:12:50|344.91|342.51|345.05|342.65|345.05|342.65|344.91|342.51|0
1648458780000|2022-03-28 09:13:00|344.91|342.51|344.91|342.51|345.05|342.65|344.91|342.51|0
1648458790000|2022-03-28 09:13:10|344.77|342.37|344.91|342.51|344.91|342.51|344.77|342.37|0
1648458800000|2022-03-28 09:13:20|344.77|342.37|344.77|342.37|344.77|342.37|344.7|342.3|0
1648458830000|2022-03-28 09:13:50|344.84|342.44|344.91|342.51|344.91|342.51|344.84|342.44|0
1648458840000|2022-03-28 09:14:00|344.98|342.58|345.05|342.65|345.05|342.65|344.98|342.58|0
1648458860000|2022-03-28 09:14:20|344.91|342.51|344.77|342.37|344.91|342.51|344.77|342.37|0
1648458880000|2022-03-28 09:14:40|344.7|342.3|344.63|342.23|344.77|342.37|344.63|342.23|0
1648458900000|2022-03-28 09:15:00|344.7|342.3|344.28|341.88|344.7|342.3|344.07|341.67|0
1648458910000|2022-03-28 09:15:10|344.35|341.95|344.07|341.67|344.35|341.95|344.07|341.67|0
1648458920000|2022-03-28 09:15:20|343.93|341.53|344.07|341.67|344.07|341.67|343.93|341.53|0
1648458930000|2022-03-28 09:15:30|343.93|341.53|343.79|341.39|343.93|341.53|343.79|341.39|0
1648458940000|2022-03-28 09:15:40|343.65|341.25|343.72|341.32|343.79|341.39|343.65|341.25|0
1648458950000|2022-03-28 09:15:50|343.65|341.25|343.93|341.53|343.93|341.53|343.65|341.25|0
1648458960000|2022-03-28 09:16:00|344.21|341.81|344.49|342.09|344.49|342.09|344.21|341.81|0
1648458970000|2022-03-28 09:16:10|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1648458980000|2022-03-28 09:16:20|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1648458990000|2022-03-28 09:16:30|344.49|342.09|344.77|342.37|344.91|342.51|344.49|342.09|0
1648459000000|2022-03-28 09:16:40|344.35|341.95|344.49|342.09|344.49|342.09|344.35|341.95|0
1648459010000|2022-03-28 09:16:50|344.35|341.95|344.07|341.67|344.35|341.95|344.07|341.67|0
1648459020000|2022-03-28 09:17:00|344.14|341.74|343.86|341.46|344.14|341.74|343.86|341.46|0
1648459030000|2022-03-28 09:17:10|343.79|341.39|343.79|341.39|343.79|341.39|343.79|341.39|0
1648459040000|2022-03-28 09:17:20|343.93|341.53|343.86|341.46|344|341.6|343.86|341.46|0
1648459050000|2022-03-28 09:17:30|344|341.6|344.07|341.67|344.07|341.67|344|341.6|0
1648459060000|2022-03-28 09:17:40|343.93|341.53|343.93|341.53|343.93|341.53|343.86|341.46|0
1648459070000|2022-03-28 09:17:50|343.86|341.46|343.72|341.32|343.93|341.53|343.72|341.32|0
1648459080000|2022-03-28 09:18:00|343.79|341.39|343.93|341.53|343.93|341.53|343.79|341.39|0
1648459090000|2022-03-28 09:18:10|343.86|341.46|343.93|341.53|343.93|341.53|343.86|341.46|0
1648459100000|2022-03-28 09:18:20|343.79|341.39|343.79|341.39|343.86|341.46|343.79|341.39|0
1648459120000|2022-03-28 09:18:40|343.72|341.32|343.51|341.11|343.72|341.32|343.51|341.11|0
1648459130000|2022-03-28 09:18:50|343.44|341.04|343.37|340.97|343.44|341.04|343.37|340.97|0
1648459140000|2022-03-28 09:19:00|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1648459150000|2022-03-28 09:19:10|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1648459160000|2022-03-28 09:19:20|343.23|340.83|343.37|340.97|343.37|340.97|343.23|340.83|0
1648459170000|2022-03-28 09:19:30|343.23|340.83|343.23|340.83|343.23|340.83|343.16|340.76|0
1648459180000|2022-03-28 09:19:40|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1648459190000|2022-03-28 09:19:50|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1648459200000|2022-03-28 09:20:00|343.65|341.25|343.23|340.83|343.65|341.25|343.23|340.83|0
1648459210000|2022-03-28 09:20:10|343.37|340.97|342.96|340.56|343.37|340.97|342.82|340.42|0
1648459220000|2022-03-28 09:20:20|342.82|340.42|342.96|340.56|342.96|340.56|342.82|340.42|0
1648459230000|2022-03-28 09:20:30|343.1|340.7|343.37|340.97|343.37|340.97|343.1|340.7|0
1648459240000|2022-03-28 09:20:40|343.23|340.83|343.23|340.83|343.23|340.83|343.23|340.83|0
1648459250000|2022-03-28 09:20:50|343.02|340.62|342.96|340.56|343.02|340.62|342.96|340.56|0
1648459260000|2022-03-28 09:21:00|343.1|340.7|343.09|340.69|343.1|340.7|343.02|340.62|0
1648459270000|2022-03-28 09:21:10|343.23|340.83|343.23|340.83|343.3|340.9|343.23|340.83|0
1648459280000|2022-03-28 09:21:20|343.3|340.9|343.3|340.9|343.3|340.9|343.3|340.9|0
1648459290000|2022-03-28 09:21:30|343.23|340.83|343.51|341.11|343.51|341.11|343.23|340.83|0
1648459300000|2022-03-28 09:21:40|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1648459310000|2022-03-28 09:21:50|343.51|341.11|343.23|340.83|343.51|341.11|343.23|340.83|0
1648459320000|2022-03-28 09:22:00|343.3|340.9|343.86|341.46|343.86|341.46|343.3|340.9|0
1648459330000|2022-03-28 09:22:10|344|341.6|343.93|341.53|344.07|341.67|343.93|341.53|0
1648459340000|2022-03-28 09:22:20|344.14|341.74|344.21|341.81|344.21|341.81|344.14|341.74|0
1648459360000|2022-03-28 09:22:40|344.07|341.67|343.93|341.53|344.07|341.67|343.93|341.53|0
1648459370000|2022-03-28 09:22:50|344.07|341.67|343.93|341.53|344.07|341.67|343.93|341.53|0
1648459380000|2022-03-28 09:23:00|343.65|341.25|343.79|341.39|343.79|341.39|343.65|341.25|0
1648459400000|2022-03-28 09:23:20|343.72|341.32|344.21|341.81|344.21|341.81|343.72|341.32|0
1648459410000|2022-03-28 09:23:30|344.07|341.67|344.21|341.81|344.21|341.81|344.07|341.67|0
1648459420000|2022-03-28 09:23:40|344.28|341.88|344.28|341.88|344.28|341.88|344.07|341.67|0
1648459430000|2022-03-28 09:23:50|344.21|341.81|344.07|341.67|344.21|341.81|344.07|341.67|0
1648459440000|2022-03-28 09:24:00|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1648459450000|2022-03-28 09:24:10|344.14|341.74|344.21|341.81|344.21|341.81|344.14|341.74|0
1648459460000|2022-03-28 09:24:20|344.07|341.67|344.21|341.81|344.21|341.81|344.07|341.67|0
1648459470000|2022-03-28 09:24:30|344.35|341.95|344.49|342.09|344.49|342.09|344.35|341.95|0
1648459480000|2022-03-28 09:24:40|344.35|341.95|344.27|341.87|344.35|341.95|344.21|341.81|0
1648459490000|2022-03-28 09:24:50|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1648459500000|2022-03-28 09:25:00|344.41|342.01|344.41|342.01|344.41|342.01|344.35|341.95|0
1648459510000|2022-03-28 09:25:10|344.49|342.09|344.35|341.95|344.49|342.09|344.35|341.95|0
1648459530000|2022-03-28 09:25:30|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1648459540000|2022-03-28 09:25:40|344.55|342.15|344.77|342.37|344.91|342.51|344.55|342.15|0
1648459550000|2022-03-28 09:25:50|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1648459560000|2022-03-28 09:26:00|344.77|342.37|344.63|342.23|344.77|342.37|344.63|342.23|0
1648459570000|2022-03-28 09:26:10|344.77|342.37|344.77|342.37|344.83|342.43|344.77|342.37|0
1648459580000|2022-03-28 09:26:20|344.9|342.5|344.9|342.5|344.9|342.5|344.77|342.37|0
1648459590000|2022-03-28 09:26:30|344.77|342.37|344.77|342.37|344.83|342.43|344.77|342.37|0
1648459600000|2022-03-28 09:26:40|344.69|342.29|344.77|342.37|344.77|342.37|344.69|342.29|0
1648459620000|2022-03-28 09:27:00|344.9|342.5|345.04|342.64|345.04|342.64|344.9|342.5|0
1648459630000|2022-03-28 09:27:10|344.9|342.5|344.9|342.5|344.9|342.5|344.9|342.5|0
1648459650000|2022-03-28 09:27:30|344.76|342.36|344.63|342.23|344.76|342.36|344.63|342.23|0
1648459660000|2022-03-28 09:27:40|344.76|342.36|344.83|342.43|344.83|342.43|344.76|342.36|0
1648459670000|2022-03-28 09:27:50|344.9|342.5|344.83|342.43|344.9|342.5|344.83|342.43|0
1648459680000|2022-03-28 09:28:00|344.76|342.36|344.35|341.95|344.76|342.36|344.35|341.95|0
1648459690000|2022-03-28 09:28:10|344.49|342.09|344.35|341.95|344.49|342.09|344.35|341.95|0
1648459700000|2022-03-28 09:28:20|344.41|342.01|344.55|342.15|344.55|342.15|344.35|341.95|0
1648459710000|2022-03-28 09:28:30|344.49|342.09|344.55|342.15|344.55|342.15|344.49|342.09|0
1648459720000|2022-03-28 09:28:40|344.62|342.22|344.55|342.15|344.62|342.22|344.49|342.09|0
1648459730000|2022-03-28 09:28:50|344.49|342.09|344.49|342.09|344.49|342.09|344.41|342.01|0
1648459740000|2022-03-28 09:29:00|344.55|342.15|344.83|342.43|344.83|342.43|344.55|342.15|0
1648459750000|2022-03-28 09:29:10|344.9|342.5|344.9|342.5|344.9|342.5|344.83|342.43|0
1648459760000|2022-03-28 09:29:20|344.76|342.36|344.76|342.36|344.9|342.5|344.76|342.36|0
1648459770000|2022-03-28 09:29:30|344.83|342.43|345.04|342.64|345.04|342.64|344.83|342.43|0
1648459780000|2022-03-28 09:29:40|345.18|342.78|345.32|342.92|345.32|342.92|345.18|342.78|0
1648459800000|2022-03-28 09:30:00|345.18|342.78|345.04|342.64|345.18|342.78|345.04|342.64|0
1648459810000|2022-03-28 09:30:10|345.18|342.78|344.97|342.57|345.18|342.78|344.97|342.57|0
1648459820000|2022-03-28 09:30:20|344.9|342.5|345.18|342.78|345.18|342.78|344.9|342.5|0
1648459830000|2022-03-28 09:30:30|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1648459840000|2022-03-28 09:30:40|345.32|342.92|345.25|342.85|345.32|342.92|345.25|342.85|0
1648459850000|2022-03-28 09:30:50|345.18|342.78|345.39|342.99|345.39|342.99|345.18|342.78|0
1648459860000|2022-03-28 09:31:00|345.46|343.06|345.32|342.92|345.46|343.06|345.32|342.92|0
1648459870000|2022-03-28 09:31:10|345.18|342.78|345.04|342.64|345.18|342.78|345.04|342.64|0
1648459880000|2022-03-28 09:31:20|344.97|342.57|345.04|342.64|345.04|342.64|344.97|342.57|0
1648459890000|2022-03-28 09:31:30|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1648459900000|2022-03-28 09:31:40|345.25|342.85|345.25|342.85|345.32|342.92|345.25|342.85|0
1648459910000|2022-03-28 09:31:50|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1648459920000|2022-03-28 09:32:00|345.18|342.78|345.32|342.92|345.32|342.92|345.18|342.78|0
1648459930000|2022-03-28 09:32:10|345.25|342.85|345.25|342.85|345.25|342.85|345.18|342.78|0
1648459940000|2022-03-28 09:32:20|345.18|342.78|345.32|342.92|345.32|342.92|345.18|342.78|0
1648459950000|2022-03-28 09:32:30|345.18|342.78|345.18|342.78|345.25|342.85|345.18|342.78|0
1648459960000|2022-03-28 09:32:40|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1648459970000|2022-03-28 09:32:50|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1648460000000|2022-03-28 09:33:20|345.39|342.99|345.32|342.92|345.39|342.99|345.32|342.92|0
1648460010000|2022-03-28 09:33:30|345.46|343.06|345.32|342.92|345.46|343.06|345.32|342.92|0
1648460020000|2022-03-28 09:33:40|345.39|342.99|345.46|343.06|345.46|343.06|345.39|342.99|0
1648460030000|2022-03-28 09:33:50|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1648460040000|2022-03-28 09:34:00|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1648460050000|2022-03-28 09:34:10|345.25|342.85|345.18|342.78|345.25|342.85|345.18|342.78|0
1648460060000|2022-03-28 09:34:20|345.6|343.2|345.39|342.99|345.6|343.2|345.39|342.99|0
1648460070000|2022-03-28 09:34:30|345.46|343.06|345.46|343.06|345.46|343.06|345.39|342.99|0
1648460080000|2022-03-28 09:34:40|345.6|343.2|345.74|343.34|345.74|343.34|345.6|343.2|0
1648460090000|2022-03-28 09:34:50|345.88|343.48|346.16|343.76|346.16|343.76|345.88|343.48|0
1648460100000|2022-03-28 09:35:00|346.23|343.83|346.3|343.9|346.3|343.9|346.23|343.83|0
1648460110000|2022-03-28 09:35:10|346.37|343.97|346.44|344.04|346.44|344.04|346.37|343.97|0
1648460120000|2022-03-28 09:35:20|346.51|344.11|346.58|344.18|346.58|344.18|346.51|344.11|0
1648460130000|2022-03-28 09:35:30|346.72|344.32|346.58|344.18|346.72|344.32|346.58|344.18|0
1648460140000|2022-03-28 09:35:40|346.72|344.32|346.58|344.18|346.72|344.32|346.58|344.18|0
1648460150000|2022-03-28 09:35:50|346.72|344.32|346.58|344.18|346.72|344.32|346.58|344.18|0
1648460160000|2022-03-28 09:36:00|346.3|343.9|346.23|343.83|346.3|343.9|346.23|343.83|0
1648460170000|2022-03-28 09:36:10|346.16|343.76|346.16|343.76|346.16|343.76|346.09|343.69|0
1648460180000|2022-03-28 09:36:20|346.23|343.83|346.16|343.76|346.23|343.83|346.16|343.76|0
1648460190000|2022-03-28 09:36:30|346.3|343.9|346.58|344.18|346.58|344.18|346.16|343.76|0
1648460200000|2022-03-28 09:36:40|346.44|344.04|346.44|344.04|346.44|344.04|346.44|344.04|0
1648460220000|2022-03-28 09:37:00|346.37|343.97|346.3|343.9|346.37|343.97|346.3|343.9|0
1648460230000|2022-03-28 09:37:10|346.44|344.04|346.64|344.24|346.64|344.24|346.44|344.04|0
1648460240000|2022-03-28 09:37:20|346.72|344.32|346.78|344.38|346.78|344.38|346.72|344.32|0
1648460250000|2022-03-28 09:37:30|346.86|344.46|346.72|344.32|346.86|344.46|346.72|344.32|0
1648460260000|2022-03-28 09:37:40|346.58|344.18|347|344.6|347|344.6|346.58|344.18|0
1648460270000|2022-03-28 09:37:50|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1648460280000|2022-03-28 09:38:00|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1648460290000|2022-03-28 09:38:10|347.14|344.74|347|344.6|347.14|344.74|347|344.6|0
1648460300000|2022-03-28 09:38:20|346.86|344.46|347.14|344.74|347.14|344.74|346.86|344.46|0
1648460310000|2022-03-28 09:38:30|347.28|344.88|347.42|345.02|347.42|345.02|347.28|344.88|0
1648460320000|2022-03-28 09:38:40|347.34|344.94|347.28|344.88|347.42|345.02|347.28|344.88|0
1648460330000|2022-03-28 09:38:50|347.14|344.74|347.28|344.88|347.28|344.88|347.14|344.74|0
1648460350000|2022-03-28 09:39:10|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1648460370000|2022-03-28 09:39:30|347.34|344.94|347.28|344.88|347.34|344.94|347.28|344.88|0
1648460380000|2022-03-28 09:39:40|347.06|344.66|347|344.6|347.06|344.66|347|344.6|0
1648460390000|2022-03-28 09:39:50|346.92|344.52|346.64|344.24|346.92|344.52|346.64|344.24|0
1648460400000|2022-03-28 09:40:00|346.86|344.46|347|344.6|347|344.6|346.86|344.46|0
1648460410000|2022-03-28 09:40:10|347.28|344.88|347.28|344.88|347.34|344.94|347.2|344.8|0
1648460420000|2022-03-28 09:40:20|347.2|344.8|347.14|344.74|347.2|344.8|347.14|344.74|0
1648460430000|2022-03-28 09:40:30|347.2|344.8|347.14|344.74|347.2|344.8|347.14|344.74|0
1648460450000|2022-03-28 09:40:50|346.92|344.52|346.86|344.46|346.92|344.52|346.86|344.46|0
1648460460000|2022-03-28 09:41:00|347.06|344.66|347|344.6|347.06|344.66|347|344.6|0
1648460470000|2022-03-28 09:41:10|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1648460480000|2022-03-28 09:41:20|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1648460490000|2022-03-28 09:41:30|347.34|344.94|347.42|345.02|347.42|345.02|347.34|344.94|0
1648460500000|2022-03-28 09:41:40|347.28|344.88|347.42|345.02|347.42|345.02|347.28|344.88|0
1648460510000|2022-03-28 09:41:50|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1648460520000|2022-03-28 09:42:00|347.34|344.94|347.28|344.88|347.34|344.94|347.28|344.88|0
1648460530000|2022-03-28 09:42:10|347.34|344.94|347.56|345.16|347.56|345.16|347.34|344.94|0
1648460540000|2022-03-28 09:42:20|347.42|345.02|347|344.6|347.42|345.02|347|344.6|0
1648460550000|2022-03-28 09:42:30|347.06|344.66|347.28|344.88|347.28|344.88|347.06|344.66|0
1648460560000|2022-03-28 09:42:40|347.2|344.8|347.14|344.74|347.28|344.88|347.14|344.74|0
1648460570000|2022-03-28 09:42:50|347.28|344.88|347.28|344.88|347.28|344.88|347.14|344.74|0
1648460580000|2022-03-28 09:43:00|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1648460590000|2022-03-28 09:43:10|347|344.6|347|344.6|347|344.6|347|344.6|0
1648460600000|2022-03-28 09:43:20|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1648460610000|2022-03-28 09:43:30|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1648460620000|2022-03-28 09:43:40|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1648460640000|2022-03-28 09:44:00|347.27|344.87|347.13|344.73|347.27|344.87|346.99|344.59|0
1648460650000|2022-03-28 09:44:10|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1648460660000|2022-03-28 09:44:20|347.41|345.01|347.2|344.8|347.41|345.01|347.2|344.8|0
1648460670000|2022-03-28 09:44:30|347.27|344.87|347.27|344.87|347.27|344.87|347.27|344.87|0
1648460680000|2022-03-28 09:44:40|347.41|345.01|347.27|344.87|347.41|345.01|347.27|344.87|0
1648460700000|2022-03-28 09:45:00|347.2|344.8|347.27|344.87|347.27|344.87|347.2|344.8|0
1648460710000|2022-03-28 09:45:10|347.34|344.94|347.41|345.01|347.41|345.01|347.27|344.87|0
1648460730000|2022-03-28 09:45:30|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1648460740000|2022-03-28 09:45:40|347.48|345.08|347.48|345.08|347.48|345.08|347.48|345.08|0
1648460750000|2022-03-28 09:45:50|347.55|345.15|347.48|345.08|347.55|345.15|347.48|345.08|0
1648460760000|2022-03-28 09:46:00|347.55|345.15|347.13|344.73|347.55|345.15|347.13|344.73|0
1648460770000|2022-03-28 09:46:10|347.27|344.87|347.13|344.73|347.27|344.87|347.13|344.73|0
1648460780000|2022-03-28 09:46:20|347.06|344.66|346.99|344.59|347.06|344.66|346.99|344.59|0
1648460790000|2022-03-28 09:46:30|347.13|344.73|346.99|344.59|347.13|344.73|346.99|344.59|0
1648460800000|2022-03-28 09:46:40|346.92|344.52|346.85|344.45|346.92|344.52|346.85|344.45|0
1648460810000|2022-03-28 09:46:50|346.99|344.59|346.92|344.52|346.99|344.59|346.92|344.52|0
1648460820000|2022-03-28 09:47:00|346.85|344.45|346.99|344.59|346.99|344.59|346.85|344.45|0
1648460830000|2022-03-28 09:47:10|346.92|344.52|346.85|344.45|346.92|344.52|346.85|344.45|0
1648460840000|2022-03-28 09:47:20|346.99|344.59|346.85|344.45|346.99|344.59|346.85|344.45|0
1648460860000|2022-03-28 09:47:40|346.78|344.38|346.85|344.45|346.85|344.45|346.78|344.38|0
1648460870000|2022-03-28 09:47:50|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1648460880000|2022-03-28 09:48:00|346.78|344.38|346.57|344.17|346.78|344.38|346.57|344.17|0
1648460890000|2022-03-28 09:48:10|346.64|344.24|346.57|344.17|346.71|344.31|346.57|344.17|0
1648460900000|2022-03-28 09:48:20|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1648460910000|2022-03-28 09:48:30|346.71|344.31|346.57|344.17|346.71|344.31|346.57|344.17|0
1648460920000|2022-03-28 09:48:40|346.71|344.31|346.57|344.17|346.71|344.31|346.43|344.03|0
1648460930000|2022-03-28 09:48:50|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1648460940000|2022-03-28 09:49:00|346.36|343.96|346.43|344.03|346.43|344.03|346.36|343.96|0
1648460950000|2022-03-28 09:49:10|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1648460960000|2022-03-28 09:49:20|346.43|344.03|346.57|344.17|346.57|344.17|346.43|344.03|0
1648460970000|2022-03-28 09:49:30|346.5|344.1|346.43|344.03|346.5|344.1|346.43|344.03|0
1648460980000|2022-03-28 09:49:40|346.29|343.89|346.29|343.89|346.29|343.89|346.29|343.89|0
1648460990000|2022-03-28 09:49:50|346.22|343.82|346.43|344.03|346.43|344.03|346.22|343.82|0
1648461000000|2022-03-28 09:50:00|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1648461010000|2022-03-28 09:50:10|346.43|344.03|346.29|343.89|346.43|344.03|346.29|343.89|0
1648461020000|2022-03-28 09:50:20|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1648461030000|2022-03-28 09:50:30|346.22|343.82|346.29|343.89|346.29|343.89|346.22|343.82|0
1648461040000|2022-03-28 09:50:40|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1648461050000|2022-03-28 09:50:50|346.36|343.96|346.29|343.89|346.43|344.03|346.29|343.89|0
1648461060000|2022-03-28 09:51:00|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1648461070000|2022-03-28 09:51:10|346.5|344.1|346.57|344.17|346.57|344.17|346.43|344.03|0
1648461080000|2022-03-28 09:51:20|346.5|344.1|346.64|344.24|346.64|344.24|346.5|344.1|0
1648461090000|2022-03-28 09:51:30|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1648461110000|2022-03-28 09:51:50|346.43|344.03|346.36|343.96|346.43|344.03|346.36|343.96|0
1648461120000|2022-03-28 09:52:00|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1648461130000|2022-03-28 09:52:10|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1648461140000|2022-03-28 09:52:20|345.94|343.54|345.87|343.47|345.94|343.54|345.87|343.47|0
1648461150000|2022-03-28 09:52:30|345.8|343.4|345.73|343.33|345.87|343.47|345.73|343.33|0
1648461160000|2022-03-28 09:52:40|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1648461170000|2022-03-28 09:52:50|345.73|343.33|346.01|343.61|346.01|343.61|345.73|343.33|0
1648461180000|2022-03-28 09:53:00|345.94|343.54|346.01|343.61|346.01|343.61|345.94|343.54|0
1648461190000|2022-03-28 09:53:10|346.15|343.75|346.29|343.89|346.29|343.89|346.15|343.75|0
1648461200000|2022-03-28 09:53:20|346.15|343.75|346.29|343.89|346.36|343.96|346.15|343.75|0
1648461210000|2022-03-28 09:53:30|346.36|343.96|346.15|343.75|346.36|343.96|346.15|343.75|0
1648461220000|2022-03-28 09:53:40|346.22|343.82|346.22|343.82|346.22|343.82|346.15|343.75|0
1648461230000|2022-03-28 09:53:50|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1648461240000|2022-03-28 09:54:00|346.01|343.61|346.01|343.61|346.01|343.61|346.01|343.61|0
1648461250000|2022-03-28 09:54:10|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1648461260000|2022-03-28 09:54:20|345.87|343.47|345.17|342.77|345.87|343.47|345.17|342.77|0
1648461270000|2022-03-28 09:54:30|345.45|343.05|345.52|343.12|345.52|343.12|345.38|342.98|0
1648461280000|2022-03-28 09:54:40|345.45|343.05|345.31|342.91|345.45|343.05|345.31|342.91|0
1648461290000|2022-03-28 09:54:50|345.45|343.05|345.52|343.12|345.59|343.19|345.45|343.05|0
1648461300000|2022-03-28 09:55:00|345.59|343.19|345.45|343.05|345.59|343.19|345.45|343.05|0
1648461310000|2022-03-28 09:55:10|345.59|343.19|345.17|342.77|345.59|343.19|345.17|342.77|0
1648461320000|2022-03-28 09:55:20|345.24|342.84|345.38|342.98|345.38|342.98|345.24|342.84|0
1648461330000|2022-03-28 09:55:30|345.45|343.05|345.45|343.05|345.59|343.19|345.45|343.05|0
1648461340000|2022-03-28 09:55:40|345.59|343.19|345.52|343.12|345.59|343.19|345.52|343.12|0
1648461350000|2022-03-28 09:55:50|345.24|342.84|345.17|342.77|345.24|342.84|345.17|342.77|0
1648461360000|2022-03-28 09:56:00|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1648461370000|2022-03-28 09:56:10|345.45|343.05|345.45|343.05|345.45|343.05|345.38|342.98|0
1648461380000|2022-03-28 09:56:20|345.31|342.91|345.38|342.98|345.38|342.98|345.31|342.91|0
1648461390000|2022-03-28 09:56:30|345.45|343.05|345.52|343.12|345.52|343.12|345.45|343.05|0
1648461400000|2022-03-28 09:56:40|345.45|343.05|345.52|343.12|345.52|343.12|345.45|343.05|0
1648461410000|2022-03-28 09:56:50|345.45|343.05|345.31|342.91|345.45|343.05|345.31|342.91|0
1648461420000|2022-03-28 09:57:00|345.38|342.98|345.38|342.98|345.45|343.05|345.38|342.98|0
1648461430000|2022-03-28 09:57:10|345.45|343.05|345.31|342.91|345.45|343.05|345.31|342.91|0
1648461450000|2022-03-28 09:57:30|345.24|342.84|345.17|342.77|345.24|342.84|345.17|342.77|0
1648461460000|2022-03-28 09:57:40|345.24|342.84|345.38|342.98|345.38|342.98|345.17|342.77|0
1648461470000|2022-03-28 09:57:50|345.52|343.12|345.52|343.12|345.59|343.19|345.52|343.12|0
1648461480000|2022-03-28 09:58:00|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1648461490000|2022-03-28 09:58:10|345.52|343.12|345.52|343.12|345.52|343.12|345.52|343.12|0
1648461500000|2022-03-28 09:58:20|345.66|343.26|345.73|343.33|345.73|343.33|345.66|343.26|0
1648461510000|2022-03-28 09:58:30|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1648461520000|2022-03-28 09:58:40|346.01|343.61|346.01|343.61|346.29|343.89|346.01|343.61|0
1648461530000|2022-03-28 09:58:50|345.94|343.54|345.94|343.54|346.01|343.61|345.94|343.54|0
1648461540000|2022-03-28 09:59:00|345.87|343.47|345.87|343.47|345.94|343.54|345.87|343.47|0
1648461550000|2022-03-28 09:59:10|345.94|343.54|346.01|343.61|346.01|343.61|345.94|343.54|0
1648461570000|2022-03-28 09:59:30|345.94|343.54|345.87|343.47|346.01|343.61|345.87|343.47|0
1648461580000|2022-03-28 09:59:40|345.73|343.33|345.8|343.4|345.8|343.4|345.73|343.33|0
1648461600000|2022-03-28 10:00:00|345.73|343.33|346.08|343.68|346.08|343.68|345.73|343.33|0
1648461610000|2022-03-28 10:00:10|346.01|343.61|346.01|343.61|346.15|343.75|346.01|343.61|0
1648461630000|2022-03-28 10:00:30|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1648461640000|2022-03-28 10:00:40|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1648461650000|2022-03-28 10:00:50|345.73|343.33|345.87|343.47|345.87|343.47|345.73|343.33|0
1648461670000|2022-03-28 10:01:10|345.8|343.4|345.8|343.4|345.87|343.47|345.8|343.4|0
1648461680000|2022-03-28 10:01:20|345.73|343.33|345.59|343.19|345.73|343.33|345.59|343.19|0
1648461690000|2022-03-28 10:01:30|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1648461700000|2022-03-28 10:01:40|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1648461710000|2022-03-28 10:01:50|345.52|343.12|345.31|342.91|345.52|343.12|345.31|342.91|0
1648461720000|2022-03-28 10:02:00|345.1|342.7|344.68|342.28|345.1|342.7|344.68|342.28|0
1648461730000|2022-03-28 10:02:10|344.61|342.21|345.45|343.05|345.45|343.05|344.47|342.07|0
1648461740000|2022-03-28 10:02:20|345.59|343.19|345.73|343.33|345.87|343.47|345.59|343.19|0
1648461750000|2022-03-28 10:02:30|345.87|343.47|346.15|343.75|346.15|343.75|345.87|343.47|0
1648461760000|2022-03-28 10:02:40|346.43|344.03|346.15|343.75|346.43|344.03|346.15|343.75|0
1648461770000|2022-03-28 10:02:50|346.07|343.67|346.15|343.75|346.15|343.75|345.87|343.47|0
1648461780000|2022-03-28 10:03:00|346.29|343.89|346.57|344.17|346.63|344.23|346.29|343.89|0
1648461790000|2022-03-28 10:03:10|346.43|344.03|346.43|344.03|346.57|344.17|346.43|344.03|0
1648461800000|2022-03-28 10:03:20|346.21|343.81|346.29|343.89|346.29|343.89|346.15|343.75|0
1648461810000|2022-03-28 10:03:30|346.21|343.81|346.01|343.61|346.21|343.81|346.01|343.61|0
1648461820000|2022-03-28 10:03:40|346.15|343.75|346.29|343.89|346.29|343.89|346.15|343.75|0
1648461830000|2022-03-28 10:03:50|346.01|343.61|346.01|343.61|346.15|343.75|346.01|343.61|0
1648461840000|2022-03-28 10:04:00|345.87|343.47|345.93|343.53|345.93|343.53|345.87|343.47|0
1648461850000|2022-03-28 10:04:10|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1648461860000|2022-03-28 10:04:20|345.93|343.53|346.01|343.61|346.01|343.61|345.93|343.53|0
1648461870000|2022-03-28 10:04:30|345.93|343.53|346.15|343.75|346.15|343.75|345.93|343.53|0
1648461890000|2022-03-28 10:04:50|346.21|343.81|346.57|344.17|346.57|344.17|346.21|343.81|0
1648461900000|2022-03-28 10:05:00|346.43|344.03|346.29|343.89|346.57|344.17|346.29|343.89|0
1648461910000|2022-03-28 10:05:10|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1648461920000|2022-03-28 10:05:20|346.01|343.61|345.87|343.47|346.01|343.61|345.87|343.47|0
1648461930000|2022-03-28 10:05:30|346.01|343.61|345.87|343.47|346.01|343.61|345.87|343.47|0
1648461940000|2022-03-28 10:05:40|346.15|343.75|346.35|343.95|346.35|343.95|346.15|343.75|0
1648461950000|2022-03-28 10:05:50|346.43|344.03|346.07|343.67|346.43|344.03|346.07|343.67|0
1648461960000|2022-03-28 10:06:00|346.15|343.75|346.07|343.67|346.15|343.75|346.01|343.61|0
1648461970000|2022-03-28 10:06:10|346.01|343.61|346.15|343.75|346.15|343.75|346.01|343.61|0
1648461980000|2022-03-28 10:06:20|346.07|343.67|346.57|344.17|346.57|344.17|346.07|343.67|0
1648461990000|2022-03-28 10:06:30|346.71|344.31|346.57|344.17|346.71|344.31|346.57|344.17|0
1648462000000|2022-03-28 10:06:40|346.43|344.03|346.29|343.89|346.49|344.09|346.29|343.89|0
1648462010000|2022-03-28 10:06:50|346.01|343.61|346.15|343.75|346.29|343.89|346.01|343.61|0
1648462020000|2022-03-28 10:07:00|346.29|343.89|346.35|343.95|346.35|343.95|346.15|343.75|0
1648462030000|2022-03-28 10:07:10|346.21|343.81|346.29|343.89|346.29|343.89|346.21|343.81|0
1648462040000|2022-03-28 10:07:20|346.15|343.75|346.29|343.89|346.29|343.89|346.15|343.75|0
1648462050000|2022-03-28 10:07:30|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1648462060000|2022-03-28 10:07:40|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1648462070000|2022-03-28 10:07:50|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1648462080000|2022-03-28 10:08:00|346.21|343.81|346.28|343.88|346.28|343.88|346.21|343.81|0
1648462090000|2022-03-28 10:08:10|346.14|343.74|346.28|343.88|346.28|343.88|346.14|343.74|0
1648462100000|2022-03-28 10:08:20|346.21|343.81|346.14|343.74|346.21|343.81|346.14|343.74|0
1648462110000|2022-03-28 10:08:30|346.28|343.88|346.14|343.74|346.28|343.88|346.14|343.74|0
1648462130000|2022-03-28 10:08:50|346.21|343.81|346.14|343.74|346.21|343.81|346.14|343.74|0
1648462140000|2022-03-28 10:09:00|346.21|343.81|346.56|344.16|346.56|344.16|346.21|343.81|0
1648462150000|2022-03-28 10:09:10|346.42|344.02|346.28|343.88|346.42|344.02|346.28|343.88|0
1648462160000|2022-03-28 10:09:20|346.42|344.02|346.28|343.88|346.42|344.02|346.28|343.88|0
1648462170000|2022-03-28 10:09:30|346.42|344.02|346.28|343.88|346.42|344.02|346.28|343.88|0
1648462190000|2022-03-28 10:09:50|346.14|343.74|346|343.6|346.14|343.74|346|343.6|0
1648462200000|2022-03-28 10:10:00|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1648462210000|2022-03-28 10:10:10|345.93|343.53|345.72|343.32|345.93|343.53|345.72|343.32|0
1648462220000|2022-03-28 10:10:20|345.58|343.18|345.93|343.53|345.93|343.53|345.58|343.18|0
1648462230000|2022-03-28 10:10:30|346|343.6|346.21|343.81|346.21|343.81|346|343.6|0
1648462240000|2022-03-28 10:10:40|346.42|344.02|346.56|344.16|346.56|344.16|346.42|344.02|0
1648462250000|2022-03-28 10:10:50|346.63|344.23|346.42|344.02|346.63|344.23|346.42|344.02|0
1648462260000|2022-03-28 10:11:00|346.49|344.09|346.7|344.3|346.7|344.3|346.49|344.09|0
1648462270000|2022-03-28 10:11:10|346.49|344.09|346.42|344.02|346.49|344.09|346.42|344.02|0
1648462280000|2022-03-28 10:11:20|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1648462290000|2022-03-28 10:11:30|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1648462300000|2022-03-28 10:11:40|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1648462310000|2022-03-28 10:11:50|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1648462320000|2022-03-28 10:12:00|346.21|343.81|346.28|343.88|346.35|343.95|346.21|343.81|0
1648462330000|2022-03-28 10:12:10|346.49|344.09|346.42|344.02|346.49|344.09|346.42|344.02|0
1648462340000|2022-03-28 10:12:20|346.56|344.16|346.42|344.02|346.56|344.16|346.42|344.02|0
1648462350000|2022-03-28 10:12:30|346.35|343.95|346.7|344.3|346.7|344.3|346.35|343.95|0
1648462360000|2022-03-28 10:12:40|346.56|344.16|346.77|344.37|346.77|344.37|346.56|344.16|0
1648462370000|2022-03-28 10:12:50|346.84|344.44|346.7|344.3|346.84|344.44|346.7|344.3|0
1648462380000|2022-03-28 10:13:00|346.56|344.16|346.7|344.3|346.7|344.3|346.56|344.16|0
1648462390000|2022-03-28 10:13:10|346.84|344.44|346.56|344.16|346.84|344.44|346.56|344.16|0
1648462400000|2022-03-28 10:13:20|346.49|344.09|346.49|344.09|346.56|344.16|346.49|344.09|0
1648462410000|2022-03-28 10:13:30|346.42|344.02|346.42|344.02|346.42|344.02|346.42|344.02|0
1648462420000|2022-03-28 10:13:40|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1648462440000|2022-03-28 10:14:00|346.35|343.95|346.56|344.16|346.56|344.16|346.35|343.95|0
1648462450000|2022-03-28 10:14:10|346.7|344.3|346.42|344.02|346.7|344.3|346.42|344.02|0
1648462470000|2022-03-28 10:14:30|346.56|344.16|346.42|344.02|346.56|344.16|346.42|344.02|0
1648462480000|2022-03-28 10:14:40|346.56|344.16|346.98|344.58|346.98|344.58|346.56|344.16|0
1648462490000|2022-03-28 10:14:50|347.12|344.72|347.12|344.72|347.12|344.72|346.98|344.58|0
1648462500000|2022-03-28 10:15:00|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1648462530000|2022-03-28 10:15:30|346.91|344.51|346.98|344.58|346.98|344.58|346.84|344.44|0
1648462540000|2022-03-28 10:15:40|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1648462550000|2022-03-28 10:15:50|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1648462560000|2022-03-28 10:16:00|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1648462570000|2022-03-28 10:16:10|346.98|344.58|346.91|344.51|346.98|344.58|346.91|344.51|0
1648462580000|2022-03-28 10:16:20|347.05|344.65|347.05|344.65|347.12|344.72|347.05|344.65|0
1648462590000|2022-03-28 10:16:30|346.98|344.58|347.12|344.72|347.12|344.72|346.98|344.58|0
1648462610000|2022-03-28 10:16:50|347.19|344.79|347.26|344.86|347.26|344.86|347.12|344.72|0
1648462620000|2022-03-28 10:17:00|347.12|344.72|347.26|344.86|347.26|344.86|347.12|344.72|0
1648462630000|2022-03-28 10:17:10|347.4|345|347.4|345|347.54|345.14|347.4|345|0
1648462640000|2022-03-28 10:17:20|347.54|345.14|347.61|345.21|347.61|345.21|347.54|345.14|0
1648462650000|2022-03-28 10:17:30|347.68|345.28|347.4|345|347.68|345.28|347.4|345|0
1648462660000|2022-03-28 10:17:40|347.54|345.14|347.68|345.28|347.68|345.28|347.54|345.14|0
1648462670000|2022-03-28 10:17:50|347.82|345.42|347.82|345.42|347.82|345.42|347.68|345.28|0
1648462680000|2022-03-28 10:18:00|347.4|345|347.54|345.14|347.54|345.14|347.4|345|0
1648462690000|2022-03-28 10:18:10|347.68|345.28|347.68|345.28|347.82|345.42|347.68|345.28|0
1648462700000|2022-03-28 10:18:20|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1648462710000|2022-03-28 10:18:30|347.68|345.28|347.82|345.42|347.82|345.42|347.68|345.28|0
1648462720000|2022-03-28 10:18:40|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1648462730000|2022-03-28 10:18:50|347.82|345.42|347.82|345.42|347.89|345.49|347.82|345.42|0
1648462740000|2022-03-28 10:19:00|347.75|345.35|347.82|345.42|347.82|345.42|347.68|345.28|0
1648462760000|2022-03-28 10:19:20|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1648462770000|2022-03-28 10:19:30|347.4|345|347.4|345|347.4|345|347.26|344.86|0
1648462780000|2022-03-28 10:19:40|347.54|345.14|347.68|345.28|347.68|345.28|347.54|345.14|0
1648462810000|2022-03-28 10:20:10|347.54|345.14|347.4|345|347.54|345.14|347.4|345|0
1648462820000|2022-03-28 10:20:20|347.26|344.86|347.4|345|347.4|345|347.26|344.86|0
1648462830000|2022-03-28 10:20:30|347.47|345.07|347.33|344.93|347.47|345.07|347.33|344.93|0
1648462840000|2022-03-28 10:20:40|347.26|344.86|347.26|344.86|347.26|344.86|347.26|344.86|0
1648462850000|2022-03-28 10:20:50|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1648462860000|2022-03-28 10:21:00|346.84|344.44|346.98|344.58|346.98|344.58|346.84|344.44|0
1648462870000|2022-03-28 10:21:10|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1648462880000|2022-03-28 10:21:20|347.26|344.86|347.54|345.14|347.54|345.14|347.26|344.86|0
1648462890000|2022-03-28 10:21:30|347.68|345.28|347.82|345.42|347.82|345.42|347.68|345.28|0
1648462900000|2022-03-28 10:21:40|347.96|345.56|347.96|345.56|347.96|345.56|347.96|345.56|0
1648462920000|2022-03-28 10:22:00|347.82|345.42|347.96|345.56|347.96|345.56|347.82|345.42|0
1648462930000|2022-03-28 10:22:10|348.1|345.7|347.96|345.56|348.1|345.7|347.96|345.56|0
1648462940000|2022-03-28 10:22:20|348.1|345.7|348.1|345.7|348.1|345.7|347.96|345.56|0
1648462950000|2022-03-28 10:22:30|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1648462960000|2022-03-28 10:22:40|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1648462970000|2022-03-28 10:22:50|348.45|346.05|348.24|345.84|348.52|346.12|348.24|345.84|0
1648462990000|2022-03-28 10:23:10|348.45|346.05|348.38|345.98|348.45|346.05|348.38|345.98|0
1648463000000|2022-03-28 10:23:20|348.45|346.05|348.24|345.84|348.45|346.05|348.24|345.84|0
1648463010000|2022-03-28 10:23:30|348.17|345.77|348.1|345.7|348.17|345.77|348.1|345.7|0
1648463020000|2022-03-28 10:23:40|348.17|345.77|348.24|345.84|348.24|345.84|348.1|345.7|0
1648463050000|2022-03-28 10:24:10|348.38|345.98|348.24|345.84|348.38|345.98|348.24|345.84|0
1648463060000|2022-03-28 10:24:20|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1648463070000|2022-03-28 10:24:30|348.38|345.98|348.31|345.91|348.38|345.98|348.24|345.84|0
1648463080000|2022-03-28 10:24:40|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1648463090000|2022-03-28 10:24:50|348.45|346.05|348.52|346.12|348.52|346.12|348.45|346.05|0
1648463100000|2022-03-28 10:25:00|348.45|346.05|348.38|345.98|348.45|346.05|348.38|345.98|0
1648463110000|2022-03-28 10:25:10|348.24|345.84|348.24|345.84|348.24|345.84|348.17|345.77|0
1648463120000|2022-03-28 10:25:20|348.1|345.7|348.24|345.84|348.24|345.84|348.1|345.7|0
1648463140000|2022-03-28 10:25:40|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1648463150000|2022-03-28 10:25:50|348.52|346.12|348.45|346.05|348.52|346.12|348.45|346.05|0
1648463160000|2022-03-28 10:26:00|348.38|345.98|348.24|345.84|348.38|345.98|348.24|345.84|0
1648463170000|2022-03-28 10:26:10|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1648463180000|2022-03-28 10:26:20|347.96|345.56|347.6|345.2|347.96|345.56|347.6|345.2|0
1648463190000|2022-03-28 10:26:30|347.68|345.28|347.74|345.34|347.74|345.34|347.68|345.28|0
1648463200000|2022-03-28 10:26:40|347.68|345.28|347.4|345|347.68|345.28|347.4|345|0
1648463210000|2022-03-28 10:26:50|347.26|344.86|347.26|344.86|347.26|344.86|347.12|344.72|0
1648463220000|2022-03-28 10:27:00|347.12|344.72|347.26|344.86|347.26|344.86|347.12|344.72|0
1648463230000|2022-03-28 10:27:10|347.18|344.78|347.04|344.64|347.18|344.78|346.98|344.58|0
1648463240000|2022-03-28 10:27:20|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1648463250000|2022-03-28 10:27:30|346.9|344.5|346.84|344.44|346.98|344.58|346.84|344.44|0
1648463260000|2022-03-28 10:27:40|347.04|344.64|347.04|344.64|347.04|344.64|346.98|344.58|0
1648463270000|2022-03-28 10:27:50|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1648463280000|2022-03-28 10:28:00|346.98|344.58|346.84|344.44|346.98|344.58|346.84|344.44|0
1648463290000|2022-03-28 10:28:10|346.62|344.22|346.76|344.36|346.84|344.44|346.62|344.22|0
1648463300000|2022-03-28 10:28:20|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1648463310000|2022-03-28 10:28:30|346.76|344.36|346.9|344.5|346.9|344.5|346.76|344.36|0
1648463320000|2022-03-28 10:28:40|346.76|344.36|346.7|344.3|346.76|344.36|346.7|344.3|0
1648463330000|2022-03-28 10:28:50|346.62|344.22|346.98|344.58|346.98|344.58|346.62|344.22|0
1648463340000|2022-03-28 10:29:00|346.84|344.44|346.7|344.3|346.84|344.44|346.7|344.3|0
1648463350000|2022-03-28 10:29:10|346.62|344.22|346.28|343.88|346.62|344.22|346.28|343.88|0
1648463360000|2022-03-28 10:29:20|346.2|343.8|346.28|343.88|346.28|343.88|346.14|343.74|0
1648463370000|2022-03-28 10:29:30|346.42|344.02|346.42|344.02|346.42|344.02|346.28|343.88|0
1648463380000|2022-03-28 10:29:40|346.48|344.08|346.34|343.94|346.48|344.08|346.34|343.94|0
1648463390000|2022-03-28 10:29:50|346.28|343.88|346.28|343.88|346.34|343.94|346.28|343.88|0
1648463400000|2022-03-28 10:30:00|346.34|343.94|346.28|343.88|346.34|343.94|346.28|343.88|0
1648463410000|2022-03-28 10:30:10|346.14|343.74|346.42|344.02|346.42|344.02|346.14|343.74|0
1648463420000|2022-03-28 10:30:20|346.34|343.94|346.28|343.88|346.34|343.94|346.28|343.88|0
1648463430000|2022-03-28 10:30:30|346.14|343.74|346.14|343.74|346.14|343.74|346.14|343.74|0
1648463440000|2022-03-28 10:30:40|346.2|343.8|346.28|343.88|346.28|343.88|346.2|343.8|0
1648463450000|2022-03-28 10:30:50|346.34|343.94|346.56|344.16|346.56|344.16|346.28|343.88|0
1648463460000|2022-03-28 10:31:00|346.76|344.36|346.55|344.15|346.76|344.36|346.55|344.15|0
1648463470000|2022-03-28 10:31:10|346.62|344.22|346.55|344.15|346.62|344.22|346.55|344.15|0
1648463480000|2022-03-28 10:31:20|346.28|343.88|346.14|343.74|346.28|343.88|346.14|343.74|0
1648463490000|2022-03-28 10:31:30|346.27|343.87|346.2|343.8|346.27|343.87|346.2|343.8|0
1648463500000|2022-03-28 10:31:40|346.14|343.74|345.86|343.46|346.14|343.74|345.86|343.46|0
1648463510000|2022-03-28 10:31:50|346|343.6|346.13|343.73|346.13|343.73|346|343.6|0
1648463540000|2022-03-28 10:32:20|346.2|343.8|346.06|343.66|346.2|343.8|346.06|343.66|0
1648463550000|2022-03-28 10:32:30|345.99|343.59|346.13|343.73|346.13|343.73|345.99|343.59|0
1648463560000|2022-03-28 10:32:40|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1648463570000|2022-03-28 10:32:50|346.06|343.66|345.99|343.59|346.06|343.66|345.99|343.59|0
1648463580000|2022-03-28 10:33:00|345.85|343.45|346.06|343.66|346.13|343.73|345.85|343.45|0
1648463590000|2022-03-28 10:33:10|346.13|343.73|346.13|343.73|346.13|343.73|345.99|343.59|0
1648463600000|2022-03-28 10:33:20|346.27|343.87|346.41|344.01|346.41|344.01|346.27|343.87|0
1648463610000|2022-03-28 10:33:30|346.55|344.15|346.48|344.08|346.69|344.29|346.48|344.08|0
1648463620000|2022-03-28 10:33:40|346.41|344.01|346.69|344.29|346.69|344.29|346.41|344.01|0
1648463630000|2022-03-28 10:33:50|346.62|344.22|346.41|344.01|346.62|344.22|346.41|344.01|0
1648463640000|2022-03-28 10:34:00|346.27|343.87|346.27|343.87|346.27|343.87|346.13|343.73|0
1648463650000|2022-03-28 10:34:10|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1648463660000|2022-03-28 10:34:20|346.41|344.01|346.27|343.87|346.41|344.01|346.27|343.87|0
1648463670000|2022-03-28 10:34:30|346.34|343.94|346.41|344.01|346.41|344.01|346.34|343.94|0
1648463690000|2022-03-28 10:34:50|346.34|343.94|346.34|343.94|346.34|343.94|346.34|343.94|0
1648463700000|2022-03-28 10:35:00|346.41|344.01|346.41|344.01|346.41|344.01|346.41|344.01|0
1648463710000|2022-03-28 10:35:10|346.27|343.87|346.13|343.73|346.27|343.87|346.13|343.73|0
1648463720000|2022-03-28 10:35:20|346.34|343.94|346.41|344.01|346.41|344.01|346.34|343.94|0
1648463730000|2022-03-28 10:35:30|346.34|343.94|346.27|343.87|346.41|344.01|346.27|343.87|0
1648463740000|2022-03-28 10:35:40|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1648463750000|2022-03-28 10:35:50|346.2|343.8|346.27|343.87|346.27|343.87|346.2|343.8|0
1648463760000|2022-03-28 10:36:00|346.34|343.94|346.27|343.87|346.41|344.01|346.27|343.87|0
1648463770000|2022-03-28 10:36:10|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1648463780000|2022-03-28 10:36:20|346.06|343.66|346.13|343.73|346.13|343.73|346.06|343.66|0
1648463790000|2022-03-28 10:36:30|345.92|343.52|345.85|343.45|345.92|343.52|345.85|343.45|0
1648463800000|2022-03-28 10:36:40|345.71|343.31|345.85|343.45|345.92|343.52|345.71|343.31|0
1648463810000|2022-03-28 10:36:50|345.99|343.59|346.13|343.73|346.13|343.73|345.99|343.59|0
1648463820000|2022-03-28 10:37:00|346.27|343.87|346.41|344.01|346.41|344.01|346.27|343.87|0
1648463830000|2022-03-28 10:37:10|346.27|343.87|346.27|343.87|346.27|343.87|346.27|343.87|0
1648463840000|2022-03-28 10:37:20|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1648463850000|2022-03-28 10:37:30|346.2|343.8|346.13|343.73|346.2|343.8|346.13|343.73|0
1648463860000|2022-03-28 10:37:40|346.27|343.87|346.27|343.87|346.27|343.87|346.27|343.87|0
1648463870000|2022-03-28 10:37:50|346.41|344.01|346.41|344.01|346.41|344.01|346.41|344.01|0
1648463880000|2022-03-28 10:38:00|346.34|343.94|346.27|343.87|346.34|343.94|346.27|343.87|0
1648463890000|2022-03-28 10:38:10|346.34|343.94|346.41|344.01|346.41|344.01|346.34|343.94|0
1648463900000|2022-03-28 10:38:20|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1648463910000|2022-03-28 10:38:30|346.41|344.01|346.48|344.08|346.48|344.08|346.41|344.01|0
1648463920000|2022-03-28 10:38:40|346.55|344.15|346.55|344.15|346.62|344.22|346.55|344.15|0
1648463930000|2022-03-28 10:38:50|346.62|344.22|346.48|344.08|346.62|344.22|346.48|344.08|0
1648463940000|2022-03-28 10:39:00|346.41|344.01|346.55|344.15|346.69|344.29|346.41|344.01|0
1648463950000|2022-03-28 10:39:10|346.62|344.22|346.69|344.29|346.69|344.29|346.62|344.22|0
1648463960000|2022-03-28 10:39:20|346.83|344.43|346.97|344.57|346.97|344.57|346.83|344.43|0
1648463970000|2022-03-28 10:39:30|346.83|344.43|346.97|344.57|347.04|344.64|346.83|344.43|0
1648463980000|2022-03-28 10:39:40|347.18|344.78|347.11|344.71|347.25|344.85|347.11|344.71|0
1648463990000|2022-03-28 10:39:50|347.25|344.85|347.18|344.78|347.32|344.92|347.18|344.78|0
1648464000000|2022-03-28 10:40:00|347.25|344.85|347.39|344.99|347.39|344.99|347.25|344.85|0
1648464010000|2022-03-28 10:40:10|347.46|345.06|347.53|345.13|347.53|345.13|347.46|345.06|0
1648464020000|2022-03-28 10:40:20|347.39|344.99|347.81|345.41|347.81|345.41|347.39|344.99|0
1648464030000|2022-03-28 10:40:30|347.95|345.55|347.81|345.41|347.95|345.55|347.81|345.41|0
1648464040000|2022-03-28 10:40:40|347.74|345.34|347.81|345.41|347.81|345.41|347.67|345.27|0
1648464050000|2022-03-28 10:40:50|347.74|345.34|347.6|345.2|347.74|345.34|347.6|345.2|0
1648464060000|2022-03-28 10:41:00|347.67|345.27|347.32|344.92|347.67|345.27|347.32|344.92|0
1648464070000|2022-03-28 10:41:10|347.39|344.99|347.53|345.13|347.53|345.13|347.25|344.85|0
1648464080000|2022-03-28 10:41:20|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1648464090000|2022-03-28 10:41:30|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1648464100000|2022-03-28 10:41:40|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1648464110000|2022-03-28 10:41:50|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1648464130000|2022-03-28 10:42:10|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1648464140000|2022-03-28 10:42:20|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1648464150000|2022-03-28 10:42:30|347.95|345.55|347.95|345.55|347.95|345.55|347.95|345.55|0
1648464160000|2022-03-28 10:42:40|347.88|345.48|347.81|345.41|347.88|345.48|347.81|345.41|0
1648464170000|2022-03-28 10:42:50|347.95|345.55|347.95|345.55|347.95|345.55|347.95|345.55|0
1648464200000|2022-03-28 10:43:20|347.81|345.41|347.88|345.48|347.95|345.55|347.81|345.41|0
1648464210000|2022-03-28 10:43:30|347.81|345.41|347.95|345.55|348.02|345.62|347.81|345.41|0
1648464220000|2022-03-28 10:43:40|348.02|345.62|348.09|345.69|348.09|345.69|348.02|345.62|0
1648464240000|2022-03-28 10:44:00|348.23|345.83|348.37|345.97|348.37|345.97|348.23|345.83|0
1648464250000|2022-03-28 10:44:10|348.51|346.11|348.51|346.11|348.65|346.25|348.51|346.11|0
1648464260000|2022-03-28 10:44:20|348.79|346.39|348.79|346.39|348.79|346.39|348.72|346.32|0
1648464270000|2022-03-28 10:44:30|348.65|346.25|348.51|346.11|348.65|346.25|348.51|346.11|0
1648464280000|2022-03-28 10:44:40|348.37|345.97|348.23|345.83|348.44|346.04|348.23|345.83|0
1648464290000|2022-03-28 10:44:50|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1648464300000|2022-03-28 10:45:00|347.95|345.55|347.95|345.55|347.95|345.55|347.95|345.55|0
1648464310000|2022-03-28 10:45:10|348.09|345.69|347.67|345.27|348.09|345.69|347.67|345.27|0
1648464320000|2022-03-28 10:45:20|347.81|345.41|347.81|345.41|347.88|345.48|347.81|345.41|0
1648464330000|2022-03-28 10:45:30|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1648464340000|2022-03-28 10:45:40|347.81|345.41|347.81|345.41|347.81|345.41|347.67|345.27|0
1648464350000|2022-03-28 10:45:50|347.95|345.55|347.81|345.41|347.95|345.55|347.81|345.41|0
1648464360000|2022-03-28 10:46:00|347.74|345.34|347.88|345.48|347.88|345.48|347.74|345.34|0
1648464370000|2022-03-28 10:46:10|348.02|345.62|348.93|346.53|348.93|346.53|348.02|345.62|0
1648464380000|2022-03-28 10:46:20|348.79|346.39|348.58|346.18|348.79|346.39|348.58|346.18|0
1648464390000|2022-03-28 10:46:30|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1648464400000|2022-03-28 10:46:40|348.65|346.25|348.65|346.25|348.79|346.39|348.65|346.25|0
1648464410000|2022-03-28 10:46:50|348.79|346.39|348.65|346.25|348.79|346.39|348.65|346.25|0
1648464420000|2022-03-28 10:47:00|348.79|346.39|348.79|346.39|348.79|346.39|348.72|346.32|0
1648464430000|2022-03-28 10:47:10|348.65|346.25|348.79|346.39|348.79|346.39|348.65|346.25|0
1648464440000|2022-03-28 10:47:20|348.72|346.32|348.65|346.25|348.72|346.32|348.65|346.25|0
1648464460000|2022-03-28 10:47:40|348.79|346.39|348.79|346.39|348.79|346.39|348.79|346.39|0
1648464470000|2022-03-28 10:47:50|348.86|346.46|348.86|346.46|348.86|346.46|348.86|346.46|0
1648464480000|2022-03-28 10:48:00|348.93|346.53|349.07|346.67|349.07|346.67|348.93|346.53|0
1648464490000|2022-03-28 10:48:10|349.21|346.81|349.35|346.95|349.35|346.95|349.21|346.81|0
1648464500000|2022-03-28 10:48:20|349.49|347.09|349.35|346.95|349.49|347.09|349.35|346.95|0
1648464510000|2022-03-28 10:48:30|349.28|346.88|349.49|347.09|349.49|347.09|349.28|346.88|0
1648464520000|2022-03-28 10:48:40|349.42|347.02|349.49|347.09|349.49|347.09|349.42|347.02|0
1648464530000|2022-03-28 10:48:50|349.35|346.95|349.35|346.95|349.49|347.09|349.35|346.95|0
1648464540000|2022-03-28 10:49:00|349.21|346.81|349.21|346.81|349.35|346.95|349.21|346.81|0
1648464550000|2022-03-28 10:49:10|349.14|346.74|349.07|346.67|349.21|346.81|349.07|346.67|0
1648464560000|2022-03-28 10:49:20|349.14|346.74|349.14|346.74|349.21|346.81|349.07|346.67|0
1648464570000|2022-03-28 10:49:30|349.07|346.67|349.07|346.67|349.21|346.81|349.07|346.67|0
1648464580000|2022-03-28 10:49:40|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1648464590000|2022-03-28 10:49:50|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1648464600000|2022-03-28 10:50:00|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1648464610000|2022-03-28 10:50:10|348.79|346.39|348.79|346.39|348.86|346.46|348.65|346.25|0
1648464620000|2022-03-28 10:50:20|348.86|346.46|348.79|346.39|348.86|346.46|348.79|346.39|0
1648464630000|2022-03-28 10:50:30|348.86|346.46|348.79|346.39|348.86|346.46|348.79|346.39|0
1648464640000|2022-03-28 10:50:40|348.65|346.25|349.21|346.81|349.21|346.81|348.65|346.25|0
1648464650000|2022-03-28 10:50:50|349.35|346.95|349.21|346.81|349.35|346.95|349.21|346.81|0
1648464680000|2022-03-28 10:51:20|349.28|346.88|349.35|346.95|349.35|346.95|349.28|346.88|0
1648464690000|2022-03-28 10:51:30|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1648464700000|2022-03-28 10:51:40|349.35|346.95|349.35|346.95|349.49|347.09|349.35|346.95|0
1648464710000|2022-03-28 10:51:50|349.07|346.67|348.79|346.39|349.07|346.67|348.51|346.11|0
1648464730000|2022-03-28 10:52:10|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1648464740000|2022-03-28 10:52:20|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1648464750000|2022-03-28 10:52:30|348.51|346.11|348.58|346.18|348.58|346.18|348.51|346.11|0
1648464760000|2022-03-28 10:52:40|348.51|346.11|348.51|346.11|348.51|346.11|348.51|346.11|0
1648464770000|2022-03-28 10:52:50|348.65|346.25|348.51|346.11|348.65|346.25|348.51|346.11|0
1648464780000|2022-03-28 10:53:00|348.44|346.04|348.79|346.39|348.79|346.39|348.37|345.97|0
1648464790000|2022-03-28 10:53:10|348.65|346.25|348.72|346.32|348.72|346.32|348.65|346.25|0
1648464800000|2022-03-28 10:53:20|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1648464810000|2022-03-28 10:53:30|348.79|346.39|348.79|346.39|348.79|346.39|348.79|346.39|0
1648464820000|2022-03-28 10:53:40|348.65|346.25|348.51|346.11|348.65|346.25|348.51|346.11|0
1648464840000|2022-03-28 10:54:00|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1648464860000|2022-03-28 10:54:20|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1648464870000|2022-03-28 10:54:30|348.15|345.75|348.29|345.89|348.29|345.89|348.15|345.75|0
1648464880000|2022-03-28 10:54:40|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1648464900000|2022-03-28 10:55:00|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1648464910000|2022-03-28 10:55:10|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1648464920000|2022-03-28 10:55:20|348.43|346.03|348.51|346.11|348.51|346.11|348.43|346.03|0
1648464950000|2022-03-28 10:55:50|348.65|346.25|348.71|346.31|348.71|346.31|348.65|346.25|0
1648464960000|2022-03-28 10:56:00|348.65|346.25|348.43|346.03|348.65|346.25|348.43|346.03|0
1648464970000|2022-03-28 10:56:10|348.37|345.97|348.37|345.97|348.43|346.03|348.37|345.97|0
1648464990000|2022-03-28 10:56:30|348.23|345.83|347.24|344.84|348.23|345.83|347.24|344.84|0
1648465000000|2022-03-28 10:56:40|347.31|344.91|347.38|344.98|347.38|344.98|347.31|344.91|0
1648465010000|2022-03-28 10:56:50|347.24|344.84|347.24|344.84|347.24|344.84|347.24|344.84|0
1648465020000|2022-03-28 10:57:00|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1648465030000|2022-03-28 10:57:10|347.52|345.12|347.52|345.12|347.52|345.12|347.38|344.98|0
1648465040000|2022-03-28 10:57:20|347.66|345.26|347.52|345.12|347.66|345.26|347.52|345.12|0
1648465050000|2022-03-28 10:57:30|347.45|345.05|347.52|345.12|347.66|345.26|347.45|345.05|0
1648465060000|2022-03-28 10:57:40|347.59|345.19|347.52|345.12|347.59|345.19|347.52|345.12|0
1648465070000|2022-03-28 10:57:50|347.59|345.19|347.66|345.26|347.66|345.26|347.59|345.19|0
1648465080000|2022-03-28 10:58:00|347.59|345.19|347.66|345.26|347.66|345.26|347.59|345.19|0
1648465090000|2022-03-28 10:58:10|347.52|345.12|347.45|345.05|347.52|345.12|347.38|344.98|0
1648465100000|2022-03-28 10:58:20|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1648465110000|2022-03-28 10:58:30|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1648465120000|2022-03-28 10:58:40|347.8|345.4|348.23|345.83|348.23|345.83|347.8|345.4|0
1648465130000|2022-03-28 10:58:50|348.15|345.75|348.08|345.68|348.37|345.97|348.08|345.68|0
1648465140000|2022-03-28 10:59:00|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1648465150000|2022-03-28 10:59:10|348.37|345.97|348.37|345.97|348.37|345.97|348.22|345.82|0
1648465160000|2022-03-28 10:59:20|348.22|345.82|348.29|345.89|348.29|345.89|348.22|345.82|0
1648465170000|2022-03-28 10:59:30|348.22|345.82|348.29|345.89|348.29|345.89|348.22|345.82|0
1648465180000|2022-03-28 10:59:40|348.37|345.97|348.36|345.96|348.37|345.97|348.29|345.89|0
1648465190000|2022-03-28 10:59:50|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1648465200000|2022-03-28 11:00:00|348.79|346.39|348.71|346.31|348.79|346.39|348.71|346.31|0
1648465210000|2022-03-28 11:00:10|348.79|346.39|349.07|346.67|349.07|346.67|348.79|346.39|0
1648465220000|2022-03-28 11:00:20|349.49|347.09|349.49|347.09|349.77|347.37|349.49|347.09|0
1648465230000|2022-03-28 11:00:30|349.56|347.16|349.63|347.23|349.63|347.23|349.56|347.16|0
1648465240000|2022-03-28 11:00:40|349.49|347.09|349.35|346.95|349.49|347.09|349.35|346.95|0
1648465250000|2022-03-28 11:00:50|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1648465260000|2022-03-28 11:01:00|349.35|346.95|349.13|346.73|349.35|346.95|349.07|346.67|0
1648465270000|2022-03-28 11:01:10|349.21|346.81|349.21|346.81|349.27|346.87|349.21|346.81|0
1648465280000|2022-03-28 11:01:20|349.07|346.67|349.35|346.95|349.35|346.95|349.07|346.67|0
1648465290000|2022-03-28 11:01:30|349.56|347.16|349.49|347.09|349.56|347.16|349.49|347.09|0
1648465300000|2022-03-28 11:01:40|349.35|346.95|349.63|347.23|349.63|347.23|349.35|346.95|0
1648465310000|2022-03-28 11:01:50|349.56|347.16|349.49|347.09|349.63|347.23|349.49|347.09|0
1648465320000|2022-03-28 11:02:00|349.56|347.16|349.63|347.23|349.63|347.23|349.56|347.16|0
1648465330000|2022-03-28 11:02:10|349.35|346.95|349.63|347.23|349.63|347.23|349.35|346.95|0
1648465340000|2022-03-28 11:02:20|349.49|347.09|349.49|347.09|349.49|347.09|349.49|347.09|0
1648465350000|2022-03-28 11:02:30|349.35|346.95|349.35|346.95|349.35|346.95|349.35|346.95|0
1648465360000|2022-03-28 11:02:40|349.49|347.09|349.49|347.09|349.63|347.23|349.49|347.09|0
1648465370000|2022-03-28 11:02:50|349.35|346.95|349.63|347.23|349.63|347.23|349.35|346.95|0
1648465380000|2022-03-28 11:03:00|349.49|347.09|349.35|346.95|349.49|347.09|349.35|346.95|0
1648465390000|2022-03-28 11:03:10|349.55|347.15|349.55|347.15|349.55|347.15|349.49|347.09|0
1648465400000|2022-03-28 11:03:20|349.49|347.09|349.63|347.23|349.63|347.23|349.49|347.09|0
1648465410000|2022-03-28 11:03:30|349.49|347.09|349.07|346.67|349.63|347.23|349.07|346.67|0
1648465420000|2022-03-28 11:03:40|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1648465430000|2022-03-28 11:03:50|349.49|347.09|349.49|347.09|349.63|347.23|349.49|347.09|0
1648465440000|2022-03-28 11:04:00|349.55|347.15|349.77|347.37|349.77|347.37|349.55|347.15|0
1648465450000|2022-03-28 11:04:10|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1648465480000|2022-03-28 11:04:40|350.05|347.65|349.91|347.51|350.05|347.65|349.91|347.51|0
1648465490000|2022-03-28 11:04:50|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1648465500000|2022-03-28 11:05:00|349.91|347.51|349.77|347.37|349.91|347.51|349.77|347.37|0
1648465510000|2022-03-28 11:05:10|349.91|347.51|349.77|347.37|349.91|347.51|349.77|347.37|0
1648465520000|2022-03-28 11:05:20|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1648465530000|2022-03-28 11:05:30|349.77|347.37|349.84|347.44|349.84|347.44|349.77|347.37|0
1648465540000|2022-03-28 11:05:40|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1648465550000|2022-03-28 11:05:50|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1648465560000|2022-03-28 11:06:00|349.77|347.37|349.77|347.37|349.83|347.43|349.77|347.37|0
1648465570000|2022-03-28 11:06:10|349.63|347.23|349.77|347.37|349.77|347.37|349.63|347.23|0
1648465600000|2022-03-28 11:06:40|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1648465610000|2022-03-28 11:06:50|349.69|347.29|349.63|347.23|349.69|347.29|349.63|347.23|0
1648465620000|2022-03-28 11:07:00|349.49|347.09|349.63|347.23|349.63|347.23|349.49|347.09|0
1648465630000|2022-03-28 11:07:10|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1648465640000|2022-03-28 11:07:20|349.63|347.23|349.69|347.29|349.77|347.37|349.63|347.23|0
1648465650000|2022-03-28 11:07:30|349.63|347.23|349.63|347.23|349.63|347.23|349.49|347.09|0
1648465660000|2022-03-28 11:07:40|349.49|347.09|349.63|347.23|349.63|347.23|349.49|347.09|0
1648465690000|2022-03-28 11:08:10|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1648465710000|2022-03-28 11:08:30|350.81|348.41|351.65|349.25|351.94|349.54|350.81|348.41|0
1648465720000|2022-03-28 11:08:40|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1648465730000|2022-03-28 11:08:50|351.65|349.25|351.94|349.54|351.94|349.54|351.65|349.25|0
1648465740000|2022-03-28 11:09:00|352.08|349.68|352.08|349.68|352.08|349.68|351.94|349.54|0
1648465750000|2022-03-28 11:09:10|351.86|349.46|351.94|349.54|351.94|349.54|351.86|349.46|0
1648465760000|2022-03-28 11:09:20|351.8|349.4|351.8|349.4|351.8|349.4|351.8|349.4|0
1648465770000|2022-03-28 11:09:30|351.94|349.54|351.86|349.46|351.94|349.54|351.8|349.4|0
1648465780000|2022-03-28 11:09:40|351.8|349.4|351.94|349.54|351.94|349.54|351.8|349.4|0
1648465790000|2022-03-28 11:09:50|352.08|349.68|351.94|349.54|352.08|349.68|351.94|349.54|0
1648465800000|2022-03-28 11:10:00|352.08|349.68|352.64|350.24|352.64|350.24|352.08|349.68|0
1648465810000|2022-03-28 11:10:10|352.78|350.38|352.57|350.17|352.78|350.38|352.57|350.17|0
1648465820000|2022-03-28 11:10:20|352.5|350.1|352.22|349.82|352.5|350.1|352.08|349.68|0
1648465830000|2022-03-28 11:10:30|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1648465840000|2022-03-28 11:10:40|352.5|350.1|352.36|349.96|352.5|350.1|352.36|349.96|0
1648465850000|2022-03-28 11:10:50|352.5|350.1|352.36|349.96|352.5|350.1|352.36|349.96|0
1648465860000|2022-03-28 11:11:00|352.5|350.1|352.36|349.96|352.5|350.1|352.36|349.96|0
1648465870000|2022-03-28 11:11:10|352.5|350.1|352.36|349.96|352.5|350.1|352.36|349.96|0
1648465890000|2022-03-28 11:11:30|352.08|349.68|352.5|350.1|352.5|350.1|352.08|349.68|0
1648465900000|2022-03-28 11:11:40|352.57|350.17|352.36|349.96|352.57|350.17|352.36|349.96|0
1648465910000|2022-03-28 11:11:50|352.22|349.82|352.08|349.68|352.22|349.82|352.08|349.68|0
1648465920000|2022-03-28 11:12:00|351.94|349.54|351.86|349.46|351.94|349.54|351.79|349.39|0
1648465930000|2022-03-28 11:12:10|351.93|349.53|351.37|348.97|351.93|349.53|351.37|348.97|0
1648465940000|2022-03-28 11:12:20|351.51|349.11|351.23|348.83|351.51|349.11|351.23|348.83|0
1648465950000|2022-03-28 11:12:30|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1648465960000|2022-03-28 11:12:40|351.02|348.62|351.16|348.76|351.16|348.76|351.02|348.62|0
1648465970000|2022-03-28 11:12:50|351.23|348.83|351.3|348.9|351.37|348.97|351.23|348.83|0
1648465980000|2022-03-28 11:13:00|351.23|348.83|351.51|349.11|351.51|349.11|351.23|348.83|0
1648465990000|2022-03-28 11:13:10|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1648466000000|2022-03-28 11:13:20|351.37|348.97|351.23|348.83|351.37|348.97|351.23|348.83|0
1648466010000|2022-03-28 11:13:30|351.37|348.97|351.37|348.97|351.44|349.04|351.37|348.97|0
1648466020000|2022-03-28 11:13:40|351.44|349.04|351.37|348.97|351.44|349.04|351.37|348.97|0
1648466030000|2022-03-28 11:13:50|351.44|349.04|351.37|348.97|351.44|349.04|351.37|348.97|0
1648466040000|2022-03-28 11:14:00|351.51|349.11|351.51|349.11|351.51|349.11|351.37|348.97|0
1648466050000|2022-03-28 11:14:10|351.65|349.25|351.79|349.39|351.79|349.39|351.65|349.25|0
1648466060000|2022-03-28 11:14:20|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1648466070000|2022-03-28 11:14:30|351.86|349.46|351.79|349.39|351.86|349.46|351.79|349.39|0
1648466090000|2022-03-28 11:14:50|351.93|349.53|351.79|349.39|351.93|349.53|351.79|349.39|0
1648466100000|2022-03-28 11:15:00|351.72|349.32|351.65|349.25|351.72|349.32|351.65|349.25|0
1648466110000|2022-03-28 11:15:10|351.79|349.39|351.72|349.32|351.79|349.39|351.72|349.32|0
1648466120000|2022-03-28 11:15:20|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1648466130000|2022-03-28 11:15:30|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1648466140000|2022-03-28 11:15:40|351.72|349.32|351.93|349.53|351.93|349.53|351.72|349.32|0
1648466150000|2022-03-28 11:15:50|351.79|349.39|351.79|349.39|351.79|349.39|351.65|349.25|0
1648466160000|2022-03-28 11:16:00|351.72|349.32|351.93|349.53|351.93|349.53|351.72|349.32|0
1648466170000|2022-03-28 11:16:10|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1648466180000|2022-03-28 11:16:20|351.72|349.32|351.79|349.39|351.79|349.39|351.72|349.32|0
1648466190000|2022-03-28 11:16:30|351.86|349.46|351.65|349.25|351.86|349.46|351.65|349.25|0
1648466200000|2022-03-28 11:16:40|351.72|349.32|351.65|349.25|351.72|349.32|351.65|349.25|0
1648466210000|2022-03-28 11:16:50|351.93|349.53|352|349.6|352|349.6|351.93|349.53|0
1648466220000|2022-03-28 11:17:00|351.93|349.53|351.93|349.53|352.07|349.67|351.93|349.53|0
1648466230000|2022-03-28 11:17:10|352.21|349.81|352.5|350.1|352.5|350.1|352.21|349.81|0
1648466240000|2022-03-28 11:17:20|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1648466250000|2022-03-28 11:17:30|352.5|350.1|352.64|350.24|352.64|350.24|352.5|350.1|0
1648466260000|2022-03-28 11:17:40|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1648466270000|2022-03-28 11:17:50|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1648466280000|2022-03-28 11:18:00|352.78|350.38|352.78|350.38|352.85|350.45|352.78|350.38|0
1648466290000|2022-03-28 11:18:10|352.85|350.45|352.78|350.38|352.92|350.52|352.78|350.38|0
1648466300000|2022-03-28 11:18:20|352.64|350.24|352.56|350.16|352.64|350.24|352.56|350.16|0
1648466310000|2022-03-28 11:18:30|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1648466320000|2022-03-28 11:18:40|352.78|350.38|352.78|350.38|352.85|350.45|352.78|350.38|0
1648466330000|2022-03-28 11:18:50|352.85|350.45|352.78|350.38|352.92|350.52|352.78|350.38|0
1648466340000|2022-03-28 11:19:00|352.92|350.52|352.99|350.59|353.06|350.66|352.92|350.52|0
1648466350000|2022-03-28 11:19:10|353.06|350.66|353.34|350.94|353.34|350.94|353.06|350.66|0
1648466360000|2022-03-28 11:19:20|353.2|350.8|353.34|350.94|353.34|350.94|353.2|350.8|0
1648466370000|2022-03-28 11:19:30|353.48|351.08|353.34|350.94|353.48|351.08|353.34|350.94|0
1648466380000|2022-03-28 11:19:40|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648466400000|2022-03-28 11:20:00|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1648466420000|2022-03-28 11:20:20|353.48|351.08|353.63|351.23|353.63|351.23|353.48|351.08|0
1648466430000|2022-03-28 11:20:30|353.48|351.08|353.63|351.23|353.63|351.23|353.48|351.08|0
1648466440000|2022-03-28 11:20:40|353.48|351.08|353.34|350.94|353.48|351.08|353.34|350.94|0
1648466450000|2022-03-28 11:20:50|353.2|350.8|353.34|350.94|353.34|350.94|353.2|350.8|0
1648466460000|2022-03-28 11:21:00|353.48|351.08|353.34|350.94|353.48|351.08|353.34|350.94|0
1648466470000|2022-03-28 11:21:10|353.2|350.8|353.34|350.94|353.41|351.01|353.2|350.8|0
1648466480000|2022-03-28 11:21:20|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648466490000|2022-03-28 11:21:30|353.34|350.94|353.2|350.8|353.34|350.94|353.2|350.8|0
1648466510000|2022-03-28 11:21:50|353.06|350.66|352.92|350.52|353.06|350.66|352.78|350.38|0
1648466520000|2022-03-28 11:22:00|352.99|350.59|352.92|350.52|352.99|350.59|352.92|350.52|0
1648466530000|2022-03-28 11:22:10|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1648466540000|2022-03-28 11:22:20|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1648466560000|2022-03-28 11:22:40|353.06|350.66|353.2|350.8|353.2|350.8|353.06|350.66|0
1648466570000|2022-03-28 11:22:50|352.92|350.52|353.06|350.66|353.06|350.66|352.92|350.52|0
1648466580000|2022-03-28 11:23:00|352.92|350.52|353.06|350.66|353.06|350.66|352.92|350.52|0
1648466590000|2022-03-28 11:23:10|352.92|350.52|352.64|350.24|352.92|350.52|352.64|350.24|0
1648466600000|2022-03-28 11:23:20|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1648466610000|2022-03-28 11:23:30|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1648466620000|2022-03-28 11:23:40|352.84|350.44|352.92|350.52|352.92|350.52|352.78|350.38|0
1648466630000|2022-03-28 11:23:50|352.78|350.38|352.92|350.52|352.92|350.52|352.78|350.38|0
1648466640000|2022-03-28 11:24:00|353.06|350.66|353.06|350.66|353.06|350.66|352.92|350.52|0
1648466660000|2022-03-28 11:24:20|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1648466670000|2022-03-28 11:24:30|353.2|350.8|353.06|350.66|353.2|350.8|352.92|350.52|0
1648466680000|2022-03-28 11:24:40|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1648466690000|2022-03-28 11:24:50|353.06|350.66|353.2|350.8|353.2|350.8|353.06|350.66|0
1648466710000|2022-03-28 11:25:10|353.27|350.87|353.2|350.8|353.34|350.94|353.2|350.8|0
1648466720000|2022-03-28 11:25:20|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1648466730000|2022-03-28 11:25:30|353.41|351.01|353.34|350.94|353.41|351.01|353.34|350.94|0
1648466740000|2022-03-28 11:25:40|353.2|350.8|353.06|350.66|353.2|350.8|353.06|350.66|0
1648466750000|2022-03-28 11:25:50|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1648466760000|2022-03-28 11:26:00|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1648466770000|2022-03-28 11:26:10|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1648466790000|2022-03-28 11:26:30|353.48|351.08|353.2|350.8|353.48|351.08|353.2|350.8|0
1648466800000|2022-03-28 11:26:40|353.34|350.94|353.34|350.94|353.34|350.94|353.2|350.8|0
1648466810000|2022-03-28 11:26:50|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648466820000|2022-03-28 11:27:00|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1648466830000|2022-03-28 11:27:10|353.48|351.08|353.2|350.8|353.48|351.08|353.2|350.8|0
1648466840000|2022-03-28 11:27:20|353.34|350.94|353.48|351.08|353.48|351.08|353.34|350.94|0
1648466850000|2022-03-28 11:27:30|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1648466860000|2022-03-28 11:27:40|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648466870000|2022-03-28 11:27:50|353.34|350.94|353.34|350.94|353.34|350.94|353.2|350.8|0
1648466880000|2022-03-28 11:28:00|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648466890000|2022-03-28 11:28:10|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1648466910000|2022-03-28 11:28:30|353.48|351.08|353.34|350.94|353.48|351.08|353.34|350.94|0
1648466920000|2022-03-28 11:28:40|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1648466930000|2022-03-28 11:28:50|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1648466940000|2022-03-28 11:29:00|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648466950000|2022-03-28 11:29:10|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1648466960000|2022-03-28 11:29:20|353.48|351.08|353.48|351.08|353.62|351.22|353.48|351.08|0
1648466970000|2022-03-28 11:29:30|353.34|350.94|353.48|351.08|353.48|351.08|353.34|350.94|0
1648466990000|2022-03-28 11:29:50|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1648467000000|2022-03-28 11:30:00|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648467010000|2022-03-28 11:30:10|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1648467030000|2022-03-28 11:30:30|353.48|351.08|353.62|351.22|353.62|351.22|353.48|351.08|0
1648467040000|2022-03-28 11:30:40|353.48|351.08|353.48|351.08|353.62|351.22|353.48|351.08|0
1648467070000|2022-03-28 11:31:10|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1648467090000|2022-03-28 11:31:30|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1648467100000|2022-03-28 11:31:40|354.61|352.21|354.47|352.07|354.61|352.21|354.33|351.93|0
1648467110000|2022-03-28 11:31:50|354.61|352.21|354.33|351.93|354.61|352.21|354.33|351.93|0
1648467120000|2022-03-28 11:32:00|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1648467130000|2022-03-28 11:32:10|354.33|351.93|354.04|351.64|354.33|351.93|354.04|351.64|0
1648467150000|2022-03-28 11:32:30|354.19|351.79|354.04|351.64|354.19|351.79|354.04|351.64|0
1648467160000|2022-03-28 11:32:40|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1648467170000|2022-03-28 11:32:50|354.33|351.93|354.11|351.71|354.33|351.93|354.11|351.71|0
1648467180000|2022-03-28 11:33:00|354.19|351.79|353.9|351.5|354.19|351.79|353.9|351.5|0
1648467190000|2022-03-28 11:33:10|353.62|351.22|353.76|351.36|353.9|351.5|353.62|351.22|0
1648467200000|2022-03-28 11:33:20|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1648467210000|2022-03-28 11:33:30|353.9|351.5|353.76|351.36|353.9|351.5|353.76|351.36|0
1648467220000|2022-03-28 11:33:40|353.83|351.43|353.9|351.5|353.9|351.5|353.76|351.36|0
1648467240000|2022-03-28 11:34:00|354.04|351.64|354.19|351.79|354.19|351.79|354.04|351.64|0
1648467250000|2022-03-28 11:34:10|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1648467260000|2022-03-28 11:34:20|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1648467270000|2022-03-28 11:34:30|354.04|351.64|354.04|351.64|354.04|351.64|353.9|351.5|0
1648467280000|2022-03-28 11:34:40|354.18|351.78|354.47|352.07|354.47|352.07|354.18|351.78|0
1648467300000|2022-03-28 11:35:00|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1648467310000|2022-03-28 11:35:10|354.47|352.07|354.61|352.21|354.61|352.21|354.47|352.07|0
1648467320000|2022-03-28 11:35:20|354.47|352.07|354.61|352.21|354.61|352.21|354.47|352.07|0
1648467330000|2022-03-28 11:35:30|354.68|352.28|354.61|352.21|354.75|352.35|354.61|352.21|0
1648467340000|2022-03-28 11:35:40|354.47|352.07|354.68|352.28|354.68|352.28|354.47|352.07|0
1648467350000|2022-03-28 11:35:50|354.61|352.21|354.47|352.07|354.61|352.21|354.47|352.07|0
1648467360000|2022-03-28 11:36:00|354.33|351.93|354.47|352.07|354.47|352.07|354.33|351.93|0
1648467370000|2022-03-28 11:36:10|354.61|352.21|354.75|352.35|354.75|352.35|354.61|352.21|0
1648467380000|2022-03-28 11:36:20|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1648467390000|2022-03-28 11:36:30|354.75|352.35|355.32|352.92|355.32|352.92|354.75|352.35|0
1648467400000|2022-03-28 11:36:40|355.17|352.77|355.17|352.77|355.32|352.92|355.17|352.77|0
1648467410000|2022-03-28 11:36:50|355.32|352.92|355.46|353.06|355.6|353.2|355.32|352.92|0
1648467420000|2022-03-28 11:37:00|355.17|352.77|355.17|352.77|355.32|352.92|355.17|352.77|0
1648467430000|2022-03-28 11:37:10|355.03|352.63|355.1|352.7|355.1|352.7|355.03|352.63|0
1648467440000|2022-03-28 11:37:20|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1648467450000|2022-03-28 11:37:30|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1648467460000|2022-03-28 11:37:40|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1648467470000|2022-03-28 11:37:50|355.03|352.63|354.89|352.49|355.03|352.63|354.75|352.35|0
1648467480000|2022-03-28 11:38:00|355.03|352.63|354.89|352.49|355.03|352.63|354.89|352.49|0
1648467500000|2022-03-28 11:38:20|354.96|352.56|355.03|352.63|355.03|352.63|354.96|352.56|0
1648467510000|2022-03-28 11:38:30|354.89|352.49|355.03|352.63|355.03|352.63|354.89|352.49|0
1648467520000|2022-03-28 11:38:40|355.17|352.77|355.17|352.77|355.17|352.77|355.1|352.7|0
1648467550000|2022-03-28 11:39:10|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1648467570000|2022-03-28 11:39:30|355.1|352.7|355.17|352.77|355.32|352.92|355.1|352.7|0
1648467580000|2022-03-28 11:39:40|355.24|352.84|355.03|352.63|355.24|352.84|355.03|352.63|0
1648467590000|2022-03-28 11:39:50|355.17|352.77|354.89|352.49|355.17|352.77|354.89|352.49|0
1648467610000|2022-03-28 11:40:10|354.75|352.35|353.9|351.5|354.75|352.35|353.9|351.5|0
1648467620000|2022-03-28 11:40:20|353.76|351.36|353.9|351.5|353.9|351.5|353.76|351.36|0
1648467630000|2022-03-28 11:40:30|353.76|351.36|353.83|351.43|353.9|351.5|353.76|351.36|0
1648467640000|2022-03-28 11:40:40|353.9|351.5|353.9|351.5|353.9|351.5|353.76|351.36|0
1648467650000|2022-03-28 11:40:50|354.04|351.64|353.62|351.22|354.04|351.64|353.62|351.22|0
1648467660000|2022-03-28 11:41:00|353.76|351.36|353.76|351.36|353.76|351.36|353.62|351.22|0
1648467670000|2022-03-28 11:41:10|354.18|351.78|354.04|351.64|354.32|351.92|354.04|351.64|0
1648467680000|2022-03-28 11:41:20|353.97|351.57|354.04|351.64|354.18|351.78|353.9|351.5|0
1648467690000|2022-03-28 11:41:30|354.18|351.78|354.32|351.92|354.32|351.92|354.18|351.78|0
1648467710000|2022-03-28 11:41:50|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1648467720000|2022-03-28 11:42:00|354.32|351.92|354.18|351.78|354.32|351.92|354.18|351.78|0
1648467740000|2022-03-28 11:42:20|354.32|351.92|354.18|351.78|354.32|351.92|354.18|351.78|0
1648467750000|2022-03-28 11:42:30|354.04|351.64|353.9|351.5|354.04|351.64|353.9|351.5|0
1648467760000|2022-03-28 11:42:40|354.04|351.64|354.18|351.78|354.18|351.78|353.97|351.57|0
1648467770000|2022-03-28 11:42:50|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1648467780000|2022-03-28 11:43:00|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1648467790000|2022-03-28 11:43:10|353.76|351.36|353.76|351.36|353.76|351.36|353.76|351.36|0
1648467800000|2022-03-28 11:43:20|353.9|351.5|353.76|351.36|353.9|351.5|353.76|351.36|0
1648467810000|2022-03-28 11:43:30|353.9|351.5|353.9|351.5|353.9|351.5|353.76|351.36|0
1648467830000|2022-03-28 11:43:50|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1648467840000|2022-03-28 11:44:00|354.11|351.71|354.04|351.64|354.11|351.71|353.9|351.5|0
1648467850000|2022-03-28 11:44:10|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1648467860000|2022-03-28 11:44:20|354.32|351.92|354.46|352.06|354.46|352.06|354.32|351.92|0
1648467870000|2022-03-28 11:44:30|354.39|351.99|354.18|351.78|354.39|351.99|354.18|351.78|0
1648467880000|2022-03-28 11:44:40|354.32|351.92|355.08|352.68|355.08|352.68|354.32|351.92|0
1648467890000|2022-03-28 11:44:50|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1648467900000|2022-03-28 11:45:00|353.49|351.09|353.42|351.02|353.49|351.09|353.42|351.02|0
1648467910000|2022-03-28 11:45:10|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1648467930000|2022-03-28 11:45:30|353.7|351.3|353.84|351.44|353.84|351.44|353.7|351.3|0
1648467940000|2022-03-28 11:45:40|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1648467950000|2022-03-28 11:45:50|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1648467960000|2022-03-28 11:46:00|353.77|351.37|353.84|351.44|353.84|351.44|353.77|351.37|0
1648467970000|2022-03-28 11:46:10|353.77|351.37|353.77|351.37|353.77|351.37|353.77|351.37|0
1648467980000|2022-03-28 11:46:20|353.7|351.3|353.42|351.02|353.7|351.3|353.42|351.02|0
1648468000000|2022-03-28 11:46:40|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1648468010000|2022-03-28 11:46:50|353.63|351.23|353.63|351.23|353.63|351.23|353.56|351.16|0
1648468020000|2022-03-28 11:47:00|353.56|351.16|353.7|351.3|353.7|351.3|353.56|351.16|0
1648468030000|2022-03-28 11:47:10|353.84|351.44|353.84|351.44|353.91|351.51|353.84|351.44|0
1648468040000|2022-03-28 11:47:20|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1648468050000|2022-03-28 11:47:30|353.84|351.44|353.84|351.44|353.98|351.58|353.84|351.44|0
1648468060000|2022-03-28 11:47:40|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1648468070000|2022-03-28 11:47:50|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1648468080000|2022-03-28 11:48:00|353.63|351.23|353.7|351.3|353.7|351.3|353.63|351.23|0
1648468090000|2022-03-28 11:48:10|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1648468100000|2022-03-28 11:48:20|353.63|351.23|353.7|351.3|353.7|351.3|353.56|351.16|0
1648468110000|2022-03-28 11:48:30|353.77|351.37|353.7|351.3|353.77|351.37|353.7|351.3|0
1648468120000|2022-03-28 11:48:40|353.56|351.16|353.7|351.3|353.7|351.3|353.56|351.16|0
1648468130000|2022-03-28 11:48:50|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1648468140000|2022-03-28 11:49:00|353.7|351.3|353.84|351.44|353.84|351.44|353.7|351.3|0
1648468150000|2022-03-28 11:49:10|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1648468170000|2022-03-28 11:49:30|353.84|351.44|354.12|351.72|354.12|351.72|353.84|351.44|0
1648468180000|2022-03-28 11:49:40|354.27|351.87|354.19|351.79|354.27|351.87|354.12|351.72|0
1648468190000|2022-03-28 11:49:50|354.27|351.87|354.12|351.72|354.27|351.87|354.12|351.72|0
1648468200000|2022-03-28 11:50:00|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1648468210000|2022-03-28 11:50:10|354.12|351.72|354.12|351.72|354.19|351.79|354.12|351.72|0
1648468220000|2022-03-28 11:50:20|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1648468240000|2022-03-28 11:50:40|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1648468260000|2022-03-28 11:51:00|353.7|351.3|353.91|351.51|353.91|351.51|353.7|351.3|0
1648468270000|2022-03-28 11:51:10|353.84|351.44|353.77|351.37|353.84|351.44|353.77|351.37|0
1648468280000|2022-03-28 11:51:20|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1648468290000|2022-03-28 11:51:30|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1648468300000|2022-03-28 11:51:40|353.42|351.02|353.56|351.16|353.56|351.16|353.42|351.02|0
1648468310000|2022-03-28 11:51:50|353.7|351.3|353.42|351.02|353.84|351.44|353.42|351.02|0
1648468320000|2022-03-28 11:52:00|353.27|350.87|353.56|351.16|353.56|351.16|353.27|350.87|0
1648468330000|2022-03-28 11:52:10|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1648468390000|2022-03-28 11:53:10|353.41|351.01|353.41|351.01|353.48|351.08|353.41|351.01|0
1648468400000|2022-03-28 11:53:20|353.48|351.08|353.41|351.01|353.56|351.16|353.41|351.01|0
1648468410000|2022-03-28 11:53:30|353.27|350.87|353.13|350.73|353.27|350.87|353.13|350.73|0
1648468420000|2022-03-28 11:53:40|353.27|350.87|353.13|350.73|353.27|350.87|353.13|350.73|0
1648468430000|2022-03-28 11:53:50|353.2|350.8|353.41|351.01|353.41|351.01|353.2|350.8|0
1648468440000|2022-03-28 11:54:00|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648468450000|2022-03-28 11:54:10|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1648468460000|2022-03-28 11:54:20|353.56|351.16|353.98|351.58|353.98|351.58|353.48|351.08|0
1648468470000|2022-03-28 11:54:30|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1648468480000|2022-03-28 11:54:40|353.98|351.58|353.7|351.3|353.98|351.58|353.7|351.3|0
1648468490000|2022-03-28 11:54:50|353.77|351.37|353.7|351.3|353.77|351.37|353.7|351.3|0
1648468500000|2022-03-28 11:55:00|353.62|351.22|353.7|351.3|353.7|351.3|353.62|351.22|0
1648468510000|2022-03-28 11:55:10|353.56|351.16|353.41|351.01|353.56|351.16|353.27|350.87|0
1648468530000|2022-03-28 11:55:30|353.27|350.87|353.27|350.87|353.34|350.94|353.27|350.87|0
1648468550000|2022-03-28 11:55:50|353.2|350.8|353.56|351.16|353.56|351.16|353.2|350.8|0
1648468560000|2022-03-28 11:56:00|353.41|351.01|353.7|351.3|353.7|351.3|353.41|351.01|0
1648468570000|2022-03-28 11:56:10|353.62|351.22|353.7|351.3|353.7|351.3|353.62|351.22|0
1648468580000|2022-03-28 11:56:20|354.12|351.72|353.98|351.58|354.12|351.72|353.98|351.58|0
1648468590000|2022-03-28 11:56:30|353.7|351.3|353.98|351.58|353.98|351.58|353.7|351.3|0
1648468600000|2022-03-28 11:56:40|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1648468610000|2022-03-28 11:56:50|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1648468620000|2022-03-28 11:57:00|353.98|351.58|354.12|351.72|354.12|351.72|353.98|351.58|0
1648468630000|2022-03-28 11:57:10|354.19|351.79|354.19|351.79|354.26|351.86|354.19|351.79|0
1648468640000|2022-03-28 11:57:20|354.26|351.86|354.12|351.72|354.26|351.86|353.98|351.58|0
1648468650000|2022-03-28 11:57:30|354.26|351.86|354.26|351.86|354.4|352|354.26|351.86|0
1648468660000|2022-03-28 11:57:40|354.4|352|354.26|351.86|354.4|352|354.26|351.86|0
1648468670000|2022-03-28 11:57:50|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1648468680000|2022-03-28 11:58:00|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1648468690000|2022-03-28 11:58:10|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1648468700000|2022-03-28 11:58:20|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1648468710000|2022-03-28 11:58:30|353.84|351.44|353.7|351.3|353.84|351.44|353.7|351.3|0
1648468720000|2022-03-28 11:58:40|353.76|351.36|353.84|351.44|353.84|351.44|353.7|351.3|0
1648468730000|2022-03-28 11:58:50|353.98|351.58|353.84|351.44|353.98|351.58|353.84|351.44|0
1648468740000|2022-03-28 11:59:00|353.9|351.5|353.98|351.58|353.98|351.58|353.9|351.5|0
1648468750000|2022-03-28 11:59:10|353.9|351.5|353.98|351.58|353.98|351.58|353.9|351.5|0
1648468760000|2022-03-28 11:59:20|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1648468770000|2022-03-28 11:59:30|354.26|351.86|354.12|351.72|354.26|351.86|354.12|351.72|0
1648468780000|2022-03-28 11:59:40|354.26|351.86|354.12|351.72|354.26|351.86|354.12|351.72|0
1648468790000|2022-03-28 11:59:50|354.19|351.79|354.19|351.79|354.19|351.79|354.12|351.72|0
1648468800000|2022-03-28 12:00:00|354.12|351.72|354.12|351.72|354.54|352.14|354.12|351.72|0
1648468810000|2022-03-28 12:00:10|353.98|351.58|354.05|351.65|354.12|351.72|353.98|351.58|0
1648468820000|2022-03-28 12:00:20|353.84|351.44|353.55|351.15|353.84|351.44|353.55|351.15|0
1648468830000|2022-03-28 12:00:30|353.69|351.29|353.98|351.58|353.98|351.58|353.69|351.29|0
1648468840000|2022-03-28 12:00:40|354.12|351.72|354.12|351.72|354.26|351.86|354.12|351.72|0
1648468860000|2022-03-28 12:01:00|353.84|351.44|353.13|350.73|353.84|351.44|353.13|350.73|0
1648468870000|2022-03-28 12:01:10|352.99|350.59|353.27|350.87|353.27|350.87|352.99|350.59|0
1648468880000|2022-03-28 12:01:20|353.2|350.8|353.13|350.73|353.2|350.8|352.99|350.59|0
1648468890000|2022-03-28 12:01:30|352.99|350.59|353.13|350.73|353.13|350.73|352.99|350.59|0
1648468900000|2022-03-28 12:01:40|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1648468910000|2022-03-28 12:01:50|353.41|351.01|353.27|350.87|353.41|351.01|353.13|350.73|0
1648468920000|2022-03-28 12:02:00|353.13|350.73|353.13|350.73|353.27|350.87|353.13|350.73|0
1648468930000|2022-03-28 12:02:10|353.27|350.87|353.05|350.65|353.27|350.87|352.99|350.59|0
1648468940000|2022-03-28 12:02:20|353.13|350.73|352.91|350.51|353.13|350.73|352.91|350.51|0
1648468950000|2022-03-28 12:02:30|352.99|350.59|352.85|350.45|352.99|350.59|352.85|350.45|0
1648468960000|2022-03-28 12:02:40|352.99|350.59|352.77|350.37|352.99|350.59|352.77|350.37|0
1648468970000|2022-03-28 12:02:50|352.85|350.45|352.99|350.59|352.99|350.59|352.85|350.45|0
1648468980000|2022-03-28 12:03:00|352.91|350.51|352.85|350.45|352.99|350.59|352.85|350.45|0
1648468990000|2022-03-28 12:03:10|352.91|350.51|352.85|350.45|352.91|350.51|352.85|350.45|0
1648469000000|2022-03-28 12:03:20|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1648469010000|2022-03-28 12:03:30|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1648469020000|2022-03-28 12:03:40|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1648469030000|2022-03-28 12:03:50|352.84|350.44|352.84|350.44|352.91|350.51|352.84|350.44|0
1648469040000|2022-03-28 12:04:00|352.91|350.51|352.99|350.59|352.99|350.59|352.91|350.51|0
1648469050000|2022-03-28 12:04:10|352.84|350.44|353.13|350.73|353.13|350.73|352.84|350.44|0
1648469070000|2022-03-28 12:04:30|352.91|350.51|352.84|350.44|352.91|350.51|352.84|350.44|0
1648469080000|2022-03-28 12:04:40|352.77|350.37|352.84|350.44|352.84|350.44|352.7|350.3|0
1648469090000|2022-03-28 12:04:50|352.91|350.51|353.13|350.73|353.13|350.73|352.91|350.51|0
1648469100000|2022-03-28 12:05:00|352.91|350.51|352.99|350.59|352.99|350.59|352.91|350.51|0
1648469130000|2022-03-28 12:05:30|353.05|350.65|352.99|350.59|353.05|350.65|352.99|350.59|0
1648469150000|2022-03-28 12:05:50|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1648469160000|2022-03-28 12:06:00|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1648469170000|2022-03-28 12:06:10|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1648469180000|2022-03-28 12:06:20|353.27|350.87|353.27|350.87|353.41|351.01|353.27|350.87|0
1648469190000|2022-03-28 12:06:30|353.19|350.79|353.13|350.73|353.19|350.79|353.13|350.73|0
1648469200000|2022-03-28 12:06:40|352.99|350.59|352.99|350.59|352.99|350.59|352.99|350.59|0
1648469210000|2022-03-28 12:06:50|353.13|350.73|353.05|350.65|353.13|350.73|352.99|350.59|0
1648469220000|2022-03-28 12:07:00|353.13|350.73|353.13|350.73|353.13|350.73|353.05|350.65|0
1648469230000|2022-03-28 12:07:10|353.27|350.87|353.05|350.65|353.27|350.87|352.98|350.58|0
1648469240000|2022-03-28 12:07:20|353.13|350.73|353.05|350.65|353.13|350.73|353.05|350.65|0
1648469250000|2022-03-28 12:07:30|353.13|350.73|352.91|350.51|353.13|350.73|352.91|350.51|0
1648469260000|2022-03-28 12:07:40|352.84|350.44|352.84|350.44|352.84|350.44|352.84|350.44|0
1648469270000|2022-03-28 12:07:50|352.7|350.3|352.7|350.3|352.7|350.3|352.7|350.3|0
1648469280000|2022-03-28 12:08:00|352.63|350.23|352.98|350.58|352.98|350.58|352.56|350.16|0
1648469290000|2022-03-28 12:08:10|352.84|350.44|352.84|350.44|352.84|350.44|352.84|350.44|0
1648469300000|2022-03-28 12:08:20|352.91|350.51|352.84|350.44|352.91|350.51|352.84|350.44|0
1648469310000|2022-03-28 12:08:30|352.91|350.51|352.7|350.3|352.91|350.51|352.7|350.3|0
1648469320000|2022-03-28 12:08:40|352.84|350.44|352.98|350.58|352.98|350.58|352.84|350.44|0
1648469330000|2022-03-28 12:08:50|352.7|350.3|352.84|350.44|352.84|350.44|352.7|350.3|0
1648469340000|2022-03-28 12:09:00|352.91|350.51|352.84|350.44|352.91|350.51|352.84|350.44|0
1648469350000|2022-03-28 12:09:10|352.77|350.37|352.84|350.44|352.84|350.44|352.77|350.37|0
1648469360000|2022-03-28 12:09:20|352.91|350.51|352.7|350.3|352.91|350.51|352.7|350.3|0
1648469370000|2022-03-28 12:09:30|352.56|350.16|352.63|350.23|352.63|350.23|352.56|350.16|0
1648469380000|2022-03-28 12:09:40|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1648469400000|2022-03-28 12:10:00|352.42|350.02|352.56|350.16|352.7|350.3|352.42|350.02|0
1648469410000|2022-03-28 12:10:10|352.7|350.3|352.7|350.3|352.7|350.3|352.7|350.3|0
1648469430000|2022-03-28 12:10:30|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1648469440000|2022-03-28 12:10:40|352.63|350.23|352.42|350.02|352.63|350.23|352.42|350.02|0
1648469450000|2022-03-28 12:10:50|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1648469460000|2022-03-28 12:11:00|352.42|350.02|352.14|349.74|352.42|350.02|352.14|349.74|0
1648469470000|2022-03-28 12:11:10|351.99|349.59|352.14|349.74|352.14|349.74|351.99|349.59|0
1648469480000|2022-03-28 12:11:20|351.99|349.59|351.85|349.45|351.99|349.59|351.85|349.45|0
1648469510000|2022-03-28 12:11:50|351.92|349.52|351.99|349.59|351.99|349.59|351.85|349.45|0
1648469520000|2022-03-28 12:12:00|352.06|349.66|352.14|349.74|352.14|349.74|352.06|349.66|0
1648469530000|2022-03-28 12:12:10|352.06|349.66|352.28|349.88|352.28|349.88|352.06|349.66|0
1648469550000|2022-03-28 12:12:30|352.2|349.8|352.28|349.88|352.28|349.88|352.2|349.8|0
1648469560000|2022-03-28 12:12:40|352.2|349.8|352.28|349.88|352.28|349.88|352.2|349.8|0
1648469580000|2022-03-28 12:13:00|352.13|349.73|352.13|349.73|352.13|349.73|352.13|349.73|0
1648469590000|2022-03-28 12:13:10|352.28|349.88|352.13|349.73|352.28|349.88|352.06|349.66|0
1648469600000|2022-03-28 12:13:20|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1648469610000|2022-03-28 12:13:30|352.13|349.73|352.42|350.02|352.42|350.02|352.13|349.73|0
1648469620000|2022-03-28 12:13:40|352.56|350.16|352.42|350.02|352.56|350.16|352.42|350.02|0
1648469630000|2022-03-28 12:13:50|352.56|350.16|352.56|350.16|352.56|350.16|352.42|350.02|0
1648469640000|2022-03-28 12:14:00|352.42|350.02|352.56|350.16|352.56|350.16|352.42|350.02|0
1648469650000|2022-03-28 12:14:10|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1648469660000|2022-03-28 12:14:20|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1648469680000|2022-03-28 12:14:40|352.13|349.73|352.28|349.88|352.28|349.88|352.13|349.73|0
1648469690000|2022-03-28 12:14:50|352.13|349.73|352.13|349.73|352.28|349.88|352.13|349.73|0
1648469700000|2022-03-28 12:15:00|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1648469710000|2022-03-28 12:15:10|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1648469720000|2022-03-28 12:15:20|352.28|349.88|352.34|349.94|352.42|350.02|352.28|349.88|0
1648469730000|2022-03-28 12:15:30|352.42|350.02|352.34|349.94|352.42|350.02|352.34|349.94|0
1648469740000|2022-03-28 12:15:40|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1648469750000|2022-03-28 12:15:50|352.56|350.16|352.42|350.02|352.56|350.16|352.42|350.02|0
1648469760000|2022-03-28 12:16:00|352.56|350.16|352.34|349.94|352.56|350.16|352.34|349.94|0
1648469770000|2022-03-28 12:16:10|352.27|349.87|352.13|349.73|352.42|350.02|352.13|349.73|0
1648469780000|2022-03-28 12:16:20|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1648469790000|2022-03-28 12:16:30|352.27|349.87|352.56|350.16|352.56|350.16|352.27|349.87|0
1648469800000|2022-03-28 12:16:40|352.42|350.02|352.27|349.87|352.42|350.02|352.27|349.87|0
1648469810000|2022-03-28 12:16:50|352.2|349.8|352.27|349.87|352.27|349.87|352.2|349.8|0
1648469820000|2022-03-28 12:17:00|352.13|349.73|352.13|349.73|352.13|349.73|352.13|349.73|0
1648469830000|2022-03-28 12:17:10|352.27|349.87|352.27|349.87|352.27|349.87|352.27|349.87|0
1648469840000|2022-03-28 12:17:20|352.13|349.73|351.99|349.59|352.2|349.8|351.99|349.59|0
1648469850000|2022-03-28 12:17:30|351.92|349.52|351.85|349.45|351.99|349.59|351.85|349.45|0
1648469860000|2022-03-28 12:17:40|351.99|349.59|351.99|349.59|351.99|349.59|351.85|349.45|0
1648469880000|2022-03-28 12:18:00|351.92|349.52|351.85|349.45|352.13|349.73|351.85|349.45|0
1648469900000|2022-03-28 12:18:20|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1648469920000|2022-03-28 12:18:40|351.64|349.24|351.57|349.17|351.64|349.24|351.57|349.17|0
1648469930000|2022-03-28 12:18:50|351.49|349.09|351.57|349.17|351.57|349.17|351.49|349.09|0
1648469940000|2022-03-28 12:19:00|351.64|349.24|351.57|349.17|351.64|349.24|351.57|349.17|0
1648469960000|2022-03-28 12:19:20|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1648469970000|2022-03-28 12:19:30|351.29|348.89|351.14|348.74|351.29|348.89|351.14|348.74|0
1648469980000|2022-03-28 12:19:40|351.29|348.89|351.14|348.74|351.29|348.89|351.14|348.74|0
1648469990000|2022-03-28 12:19:50|351.29|348.89|351.07|348.67|351.29|348.89|351.07|348.67|0
1648470000000|2022-03-28 12:20:00|351|348.6|350.58|348.18|351|348.6|350.58|348.18|0
1648470010000|2022-03-28 12:20:10|350.72|348.32|350.44|348.04|350.72|348.32|350.44|348.04|0
1648470020000|2022-03-28 12:20:20|350.58|348.18|350.58|348.18|350.58|348.18|350.44|348.04|0
1648470030000|2022-03-28 12:20:30|350.44|348.04|349.27|346.87|350.44|348.04|349.27|346.87|0
1648470040000|2022-03-28 12:20:40|349.13|346.73|348.99|346.59|349.13|346.73|348.99|346.59|0
1648470050000|2022-03-28 12:20:50|349.05|346.65|349.13|346.73|349.13|346.73|349.05|346.65|0
1648470070000|2022-03-28 12:21:10|348.85|346.45|348.56|346.16|348.99|346.59|348.56|346.16|0
1648470080000|2022-03-28 12:21:20|348.84|346.44|348.84|346.44|348.99|346.59|348.84|346.44|0
1648470090000|2022-03-28 12:21:30|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1648470100000|2022-03-28 12:21:40|348.56|346.16|348.84|346.44|348.84|346.44|348.56|346.16|0
1648470110000|2022-03-28 12:21:50|348.99|346.59|349.05|346.65|349.13|346.73|348.99|346.59|0
1648470120000|2022-03-28 12:22:00|349.27|346.87|349.27|346.87|349.41|347.01|349.27|346.87|0
1648470130000|2022-03-28 12:22:10|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1648470140000|2022-03-28 12:22:20|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1648470150000|2022-03-28 12:22:30|348.42|346.02|348.14|345.74|348.42|346.02|348|345.6|0
1648470160000|2022-03-28 12:22:40|348.28|345.88|348.56|346.16|348.56|346.16|348.28|345.88|0
1648470170000|2022-03-28 12:22:50|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1648470180000|2022-03-28 12:23:00|348.77|346.37|348.7|346.3|348.84|346.44|348.7|346.3|0
1648470190000|2022-03-28 12:23:10|348.56|346.16|348.28|345.88|348.56|346.16|348.28|345.88|0
1648470200000|2022-03-28 12:23:20|348.56|346.16|348.42|346.02|348.56|346.16|348.42|346.02|0
1648470220000|2022-03-28 12:23:40|348.35|345.95|348.42|346.02|348.42|346.02|348.35|345.95|0
1648470230000|2022-03-28 12:23:50|348.56|346.16|348.28|345.88|348.56|346.16|348.28|345.88|0
1648470240000|2022-03-28 12:24:00|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1648470250000|2022-03-28 12:24:10|348.56|346.16|348.7|346.3|348.7|346.3|348.56|346.16|0
1648470260000|2022-03-28 12:24:20|348.77|346.37|348.7|346.3|348.77|346.37|348.7|346.3|0
1648470270000|2022-03-28 12:24:30|348.56|346.16|348.42|346.02|348.56|346.16|348.42|346.02|0
1648470290000|2022-03-28 12:24:50|348.28|345.88|348.14|345.74|348.28|345.88|348.14|345.74|0
1648470300000|2022-03-28 12:25:00|348.21|345.81|348.56|346.16|348.56|346.16|348.21|345.81|0
1648470310000|2022-03-28 12:25:10|348.7|346.3|348.7|346.3|348.7|346.3|348.56|346.16|0
1648470320000|2022-03-28 12:25:20|348.84|346.44|348.98|346.58|348.98|346.58|348.84|346.44|0
1648470330000|2022-03-28 12:25:30|348.84|346.44|348.84|346.44|348.84|346.44|348.84|346.44|0
1648470340000|2022-03-28 12:25:40|348.98|346.58|348.98|346.58|348.98|346.58|348.98|346.58|0
1648470350000|2022-03-28 12:25:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1648470360000|2022-03-28 12:26:00|348.98|346.58|349.05|346.65|349.05|346.65|348.98|346.58|0
1648470370000|2022-03-28 12:26:10|348.98|346.58|348.98|346.58|348.98|346.58|348.98|346.58|0
1648470380000|2022-03-28 12:26:20|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1648470390000|2022-03-28 12:26:30|348.98|346.58|348.98|346.58|348.98|346.58|348.98|346.58|0
1648470400000|2022-03-28 12:26:40|349.05|346.65|348.98|346.58|349.05|346.65|348.98|346.58|0
1648470410000|2022-03-28 12:26:50|349.05|346.65|348.98|346.58|349.05|346.65|348.98|346.58|0
1648470420000|2022-03-28 12:27:00|349.05|346.65|348.98|346.58|349.05|346.65|348.98|346.58|0
1648470440000|2022-03-28 12:27:20|349.12|346.72|349.26|346.86|349.26|346.86|349.12|346.72|0
1648470450000|2022-03-28 12:27:30|349.4|347|349.4|347|349.4|347|349.4|347|0
1648470460000|2022-03-28 12:27:40|349.26|346.86|349.4|347|349.4|347|349.26|346.86|0
1648470470000|2022-03-28 12:27:50|349.55|347.15|349.26|346.86|349.55|347.15|349.26|346.86|0
1648470480000|2022-03-28 12:28:00|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1648470490000|2022-03-28 12:28:10|349.19|346.79|349.19|346.79|349.19|346.79|349.12|346.72|0
1648470500000|2022-03-28 12:28:20|349.26|346.86|349.26|346.86|349.26|346.86|349.19|346.79|0
1648470510000|2022-03-28 12:28:30|349.12|346.72|349.26|346.86|349.26|346.86|349.12|346.72|0
1648470520000|2022-03-28 12:28:40|349.4|347|349.12|346.72|349.4|347|349.12|346.72|0
1648470530000|2022-03-28 12:28:50|349.19|346.79|349.12|346.72|349.19|346.79|349.12|346.72|0
1648470540000|2022-03-28 12:29:00|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1648470560000|2022-03-28 12:29:20|349.19|346.79|349.12|346.72|349.26|346.86|349.12|346.72|0
1648470590000|2022-03-28 12:29:50|349.05|346.65|349.12|346.72|349.12|346.72|349.05|346.65|0
1648470600000|2022-03-28 12:30:00|349.26|346.86|349.54|347.14|349.54|347.14|349.26|346.86|0
1648470610000|2022-03-28 12:30:10|349.4|347|349.4|347|349.4|347|349.4|347|0
1648470620000|2022-03-28 12:30:20|349.26|346.86|349.12|346.72|349.26|346.86|349.12|346.72|0
1648470640000|2022-03-28 12:30:40|348.98|346.58|348.98|346.58|348.98|346.58|348.98|346.58|0
1648470650000|2022-03-28 12:30:50|349.05|346.65|349.05|346.65|349.05|346.65|348.98|346.58|0
1648470660000|2022-03-28 12:31:00|349.12|346.72|349.05|346.65|349.12|346.72|349.05|346.65|0
1648470670000|2022-03-28 12:31:10|348.98|346.58|349.12|346.72|349.12|346.72|348.98|346.58|0
1648470680000|2022-03-28 12:31:20|349.05|346.65|348.98|346.58|349.05|346.65|348.98|346.58|0
1648470690000|2022-03-28 12:31:30|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1648470700000|2022-03-28 12:31:40|348.98|346.58|349.4|347|349.4|347|348.98|346.58|0
1648470710000|2022-03-28 12:31:50|349.26|346.86|349.05|346.65|349.26|346.86|349.05|346.65|0
1648470720000|2022-03-28 12:32:00|348.98|346.58|349.12|346.72|349.12|346.72|348.98|346.58|0
1648470730000|2022-03-28 12:32:10|349.26|346.86|349.12|346.72|349.26|346.86|349.12|346.72|0
1648470740000|2022-03-28 12:32:20|348.98|346.58|348.84|346.44|349.05|346.65|348.84|346.44|0
1648470750000|2022-03-28 12:32:30|348.7|346.3|348.7|346.3|348.7|346.3|348.56|346.16|0
1648470760000|2022-03-28 12:32:40|348.84|346.44|348.84|346.44|348.84|346.44|348.84|346.44|0
1648470770000|2022-03-28 12:32:50|348.77|346.37|348.84|346.44|348.84|346.44|348.7|346.3|0
1648470780000|2022-03-28 12:33:00|348.7|346.3|348.56|346.16|348.7|346.3|348.56|346.16|0
1648470790000|2022-03-28 12:33:10|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1648470800000|2022-03-28 12:33:20|348.77|346.37|348.7|346.3|348.84|346.44|348.7|346.3|0
1648470810000|2022-03-28 12:33:30|348.84|346.44|348.84|346.44|348.91|346.51|348.84|346.44|0
1648470820000|2022-03-28 12:33:40|348.7|346.3|348.84|346.44|348.84|346.44|348.7|346.3|0
1648470830000|2022-03-28 12:33:50|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1648470850000|2022-03-28 12:34:10|348.56|346.16|348.77|346.37|348.77|346.37|348.56|346.16|0
1648470860000|2022-03-28 12:34:20|348.7|346.3|348.84|346.44|348.84|346.44|348.7|346.3|0
1648470870000|2022-03-28 12:34:30|348.98|346.58|348.98|346.58|348.98|346.58|348.98|346.58|0
1648470880000|2022-03-28 12:34:40|348.84|346.44|348.84|346.44|348.84|346.44|348.7|346.3|0
1648470890000|2022-03-28 12:34:50|348.7|346.3|348.84|346.44|348.84|346.44|348.7|346.3|0
1648470900000|2022-03-28 12:35:00|348.98|346.58|348.84|346.44|348.98|346.58|348.84|346.44|0
1648470920000|2022-03-28 12:35:20|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1648470930000|2022-03-28 12:35:30|348.84|346.44|348.98|346.58|348.98|346.58|348.84|346.44|0
1648470940000|2022-03-28 12:35:40|348.84|346.44|348.84|346.44|348.84|346.44|348.84|346.44|0
1648470950000|2022-03-28 12:35:50|348.56|346.16|348.63|346.23|348.63|346.23|348.56|346.16|0
1648470960000|2022-03-28 12:36:00|348.56|346.16|348.28|345.88|348.56|346.16|348.28|345.88|0
1648470970000|2022-03-28 12:36:10|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1648470980000|2022-03-28 12:36:20|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1648471010000|2022-03-28 12:36:50|348.42|346.02|348.34|345.94|348.42|346.02|348.34|345.94|0
1648471020000|2022-03-28 12:37:00|348.42|346.02|348.14|345.74|348.42|346.02|348.14|345.74|0
1648471040000|2022-03-28 12:37:20|348|345.6|348|345.6|348.14|345.74|348|345.6|0
1648471050000|2022-03-28 12:37:30|348.14|345.74|348.06|345.66|348.14|345.74|348|345.6|0
1648471060000|2022-03-28 12:37:40|348.14|345.74|348.28|345.88|348.28|345.88|348.14|345.74|0
1648471070000|2022-03-28 12:37:50|348.2|345.8|348.14|345.74|348.28|345.88|348.14|345.74|0
1648471080000|2022-03-28 12:38:00|348.28|345.88|348.14|345.74|348.28|345.88|348.14|345.74|0
1648471100000|2022-03-28 12:38:20|347.99|345.59|348.06|345.66|348.06|345.66|347.92|345.52|0
1648471110000|2022-03-28 12:38:30|347.99|345.59|347.85|345.45|347.99|345.59|347.85|345.45|0
1648471130000|2022-03-28 12:38:50|347.57|345.17|347.85|345.45|347.99|345.59|347.57|345.17|0
1648471140000|2022-03-28 12:39:00|347.99|345.59|348.13|345.73|348.13|345.73|347.99|345.59|0
1648471160000|2022-03-28 12:39:20|347.99|345.59|348.13|345.73|348.13|345.73|347.99|345.59|0
1648471170000|2022-03-28 12:39:30|347.99|345.59|347.85|345.45|347.99|345.59|347.85|345.45|0
1648471180000|2022-03-28 12:39:40|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1648471190000|2022-03-28 12:39:50|347.85|345.45|347.71|345.31|347.85|345.45|347.71|345.31|0
1648471200000|2022-03-28 12:40:00|347.78|345.38|347.57|345.17|347.78|345.38|347.57|345.17|0
1648471210000|2022-03-28 12:40:10|347.43|345.03|347.29|344.89|347.43|345.03|347.29|344.89|0
1648471220000|2022-03-28 12:40:20|347.43|345.03|347.15|344.75|347.43|345.03|347.15|344.75|0
1648471230000|2022-03-28 12:40:30|347.29|344.89|347.15|344.75|347.29|344.89|347.15|344.75|0
1648471240000|2022-03-28 12:40:40|346.73|344.33|346.45|344.05|346.73|344.33|346.45|344.05|0
1648471250000|2022-03-28 12:40:50|346.31|343.91|346.03|343.63|346.45|344.05|346.03|343.63|0
1648471260000|2022-03-28 12:41:00|346.17|343.77|346.45|344.05|346.45|344.05|346.17|343.77|0
1648471270000|2022-03-28 12:41:10|346.17|343.77|346.31|343.91|346.45|344.05|346.17|343.77|0
1648471280000|2022-03-28 12:41:20|346.17|343.77|346.03|343.63|346.17|343.77|346.03|343.63|0
1648471290000|2022-03-28 12:41:30|346.17|343.77|345.82|343.42|346.17|343.77|345.82|343.42|0
1648471300000|2022-03-28 12:41:40|345.89|343.49|345.89|343.49|345.89|343.49|345.75|343.35|0
1648471310000|2022-03-28 12:41:50|345.61|343.21|345.75|343.35|345.75|343.35|345.61|343.21|0
1648471320000|2022-03-28 12:42:00|346.17|343.77|346.45|344.05|346.45|344.05|346.17|343.77|0
1648471330000|2022-03-28 12:42:10|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1648471340000|2022-03-28 12:42:20|345.96|343.56|345.75|343.35|345.96|343.56|345.61|343.21|0
1648471350000|2022-03-28 12:42:30|345.89|343.49|345.96|343.56|345.96|343.56|345.89|343.49|0
1648471360000|2022-03-28 12:42:40|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648471370000|2022-03-28 12:42:50|345.89|343.49|346.03|343.63|346.03|343.63|345.89|343.49|0
1648471380000|2022-03-28 12:43:00|345.89|343.49|346.03|343.63|346.1|343.7|345.89|343.49|0
1648471400000|2022-03-28 12:43:20|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1648471410000|2022-03-28 12:43:30|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1648471420000|2022-03-28 12:43:40|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648471430000|2022-03-28 12:43:50|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1648471440000|2022-03-28 12:44:00|345.75|343.35|345.89|343.49|345.89|343.49|345.75|343.35|0
1648471450000|2022-03-28 12:44:10|346.03|343.63|346.1|343.7|346.1|343.7|346.03|343.63|0
1648471460000|2022-03-28 12:44:20|346.31|343.91|346.24|343.84|346.31|343.91|346.24|343.84|0
1648471470000|2022-03-28 12:44:30|346.31|343.91|346.03|343.63|346.31|343.91|346.03|343.63|0
1648471490000|2022-03-28 12:44:50|345.89|343.49|346.31|343.91|346.31|343.91|345.89|343.49|0
1648471510000|2022-03-28 12:45:10|346.17|343.77|346.31|343.91|346.31|343.91|346.03|343.63|0
1648471520000|2022-03-28 12:45:20|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1648471530000|2022-03-28 12:45:30|346.45|344.05|346.59|344.19|346.59|344.19|346.45|344.05|0
1648471540000|2022-03-28 12:45:40|346.31|343.91|345.89|343.49|346.45|344.05|345.89|343.49|0
1648471550000|2022-03-28 12:45:50|346.03|343.63|345.89|343.49|346.03|343.63|345.89|343.49|0
1648471570000|2022-03-28 12:46:10|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648471580000|2022-03-28 12:46:20|346.45|344.05|346.17|343.77|346.59|344.19|346.17|343.77|0
1648471590000|2022-03-28 12:46:30|346.31|343.91|346.17|343.77|346.31|343.91|346.17|343.77|0
1648471610000|2022-03-28 12:46:50|346.24|343.84|346.31|343.91|346.38|343.98|346.24|343.84|0
1648471620000|2022-03-28 12:47:00|346.45|344.05|346.45|344.05|346.45|344.05|346.45|344.05|0
1648471640000|2022-03-28 12:47:20|346.31|343.91|346.03|343.63|346.45|344.05|346.03|343.63|0
1648471650000|2022-03-28 12:47:30|345.89|343.49|345.75|343.35|346.03|343.63|345.75|343.35|0
1648471660000|2022-03-28 12:47:40|345.89|343.49|346.17|343.77|346.17|343.77|345.82|343.42|0
1648471670000|2022-03-28 12:47:50|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1648471680000|2022-03-28 12:48:00|346.17|343.77|346.17|343.77|346.24|343.84|346.17|343.77|0
1648471690000|2022-03-28 12:48:10|346.03|343.63|346.03|343.63|346.17|343.77|346.03|343.63|0
1648471700000|2022-03-28 12:48:20|346.17|343.77|346.17|343.77|346.17|343.77|346.17|343.77|0
1648471710000|2022-03-28 12:48:30|346.03|343.63|345.75|343.35|346.03|343.63|345.75|343.35|0
1648471720000|2022-03-28 12:48:40|345.81|343.41|345.89|343.49|345.89|343.49|345.75|343.35|0
1648471730000|2022-03-28 12:48:50|346.09|343.69|346.03|343.63|346.09|343.69|346.03|343.63|0
1648471740000|2022-03-28 12:49:00|345.89|343.49|346.31|343.91|346.31|343.91|345.89|343.49|0
1648471750000|2022-03-28 12:49:10|346.17|343.77|345.25|342.85|346.23|343.83|345.25|342.85|0
1648471760000|2022-03-28 12:49:20|345.11|342.71|345.11|342.71|345.25|342.85|344.97|342.57|0
1648471770000|2022-03-28 12:49:30|344.97|342.57|346.22|343.82|346.36|343.96|344.97|342.57|0
1648471780000|2022-03-28 12:49:40|346.28|343.88|346.22|343.82|346.28|343.88|346.22|343.82|0
1648471810000|2022-03-28 12:50:10|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1648471820000|2022-03-28 12:50:20|346.42|344.02|346.22|343.82|346.42|344.02|346.22|343.82|0
1648471830000|2022-03-28 12:50:30|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1648471840000|2022-03-28 12:50:40|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1648471850000|2022-03-28 12:50:50|346.36|343.96|346.28|343.88|346.36|343.96|346.22|343.82|0
1648471860000|2022-03-28 12:51:00|346.5|344.1|346.5|344.1|346.5|344.1|346.36|343.96|0
1648471870000|2022-03-28 12:51:10|346.36|343.96|345.94|343.54|346.42|344.02|345.94|343.54|0
1648471880000|2022-03-28 12:51:20|345.66|343.26|345.66|343.26|345.66|343.26|345.38|342.98|0
1648471890000|2022-03-28 12:51:30|345.52|343.12|345.66|343.26|345.66|343.26|345.52|343.12|0
1648471900000|2022-03-28 12:51:40|345.38|342.98|345.44|343.04|345.44|343.04|345.38|342.98|0
1648471910000|2022-03-28 12:51:50|345.66|343.26|345.52|343.12|345.66|343.26|345.52|343.12|0
1648471920000|2022-03-28 12:52:00|345.8|343.4|345.94|343.54|345.94|343.54|345.8|343.4|0
1648471930000|2022-03-28 12:52:10|346.08|343.68|345.94|343.54|346.08|343.68|345.94|343.54|0
1648471940000|2022-03-28 12:52:20|346|343.6|346.22|343.82|346.22|343.82|345.94|343.54|0
1648471950000|2022-03-28 12:52:30|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1648471960000|2022-03-28 12:52:40|346.08|343.68|345.94|343.54|346.08|343.68|345.94|343.54|0
1648471970000|2022-03-28 12:52:50|346.08|343.68|345.94|343.54|346.08|343.68|345.94|343.54|0
1648471980000|2022-03-28 12:53:00|345.8|343.4|345.66|343.26|345.8|343.4|345.52|343.12|0
1648471990000|2022-03-28 12:53:10|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1648472000000|2022-03-28 12:53:20|345.66|343.26|345.52|343.12|345.66|343.26|345.38|342.98|0
1648472010000|2022-03-28 12:53:30|345.58|343.18|345.52|343.12|345.58|343.18|345.52|343.12|0
1648472020000|2022-03-28 12:53:40|345.66|343.26|345.52|343.12|345.66|343.26|345.52|343.12|0
1648472030000|2022-03-28 12:53:50|345.66|343.26|345.66|343.26|345.66|343.26|345.66|343.26|0
1648472040000|2022-03-28 12:54:00|345.8|343.4|345.66|343.26|345.8|343.4|345.66|343.26|0
1648472050000|2022-03-28 12:54:10|345.52|343.12|345.38|342.98|345.52|343.12|345.3|342.9|0
1648472060000|2022-03-28 12:54:20|345.52|343.12|345.66|343.26|345.66|343.26|345.52|343.12|0
1648472070000|2022-03-28 12:54:30|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1648472090000|2022-03-28 12:54:50|345.93|343.53|346.21|343.81|346.21|343.81|345.93|343.53|0
1648472110000|2022-03-28 12:55:10|346.07|343.67|345.93|343.53|346.07|343.67|345.93|343.53|0
1648472130000|2022-03-28 12:55:30|346.07|343.67|346.21|343.81|346.35|343.95|346.07|343.67|0
1648472140000|2022-03-28 12:55:40|346.35|343.95|346.63|344.23|346.63|344.23|346.28|343.88|0
1648472160000|2022-03-28 12:56:00|346.77|344.37|346.77|344.37|346.77|344.37|346.63|344.23|0
1648472170000|2022-03-28 12:56:10|346.63|344.23|346.63|344.23|346.77|344.37|346.63|344.23|0
1648472180000|2022-03-28 12:56:20|346.77|344.37|346.77|344.37|346.91|344.51|346.77|344.37|0
1648472190000|2022-03-28 12:56:30|346.63|344.23|346.77|344.37|346.77|344.37|346.63|344.23|0
1648472200000|2022-03-28 12:56:40|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1648472210000|2022-03-28 12:56:50|346.77|344.37|346.91|344.51|346.91|344.51|346.77|344.37|0
1648472230000|2022-03-28 12:57:10|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1648472250000|2022-03-28 12:57:30|346.63|344.23|346.49|344.09|346.63|344.23|346.49|344.09|0
1648472260000|2022-03-28 12:57:40|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1648472270000|2022-03-28 12:57:50|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1648472280000|2022-03-28 12:58:00|346.35|343.95|346.35|343.95|346.49|344.09|346.35|343.95|0
1648472290000|2022-03-28 12:58:10|346.49|344.09|346.63|344.23|346.63|344.23|346.49|344.09|0
1648472300000|2022-03-28 12:58:20|346.49|344.09|346.35|343.95|346.49|344.09|346.35|343.95|0
1648472310000|2022-03-28 12:58:30|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1648472330000|2022-03-28 12:58:50|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1648472340000|2022-03-28 12:59:00|346.21|343.81|346.07|343.67|346.21|343.81|345.93|343.53|0
1648472350000|2022-03-28 12:59:10|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1648472360000|2022-03-28 12:59:20|345.79|343.39|345.79|343.39|345.93|343.53|345.79|343.39|0
1648472370000|2022-03-28 12:59:30|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1648472380000|2022-03-28 12:59:40|345.79|343.39|346.07|343.67|346.07|343.67|345.79|343.39|0
1648472390000|2022-03-28 12:59:50|345.93|343.53|346.21|343.81|346.21|343.81|345.93|343.53|0
1648472400000|2022-03-28 13:00:00|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1648472410000|2022-03-28 13:00:10|346.49|344.09|346.49|344.09|346.49|344.09|346.35|343.95|0
1648472420000|2022-03-28 13:00:20|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1648472430000|2022-03-28 13:00:30|346.77|344.37|346.63|344.23|346.77|344.37|346.63|344.23|0
1648472440000|2022-03-28 13:00:40|346.49|344.09|346.07|343.67|346.49|344.09|346.07|343.67|0
1648472450000|2022-03-28 13:00:50|345.93|343.53|345.93|343.53|346|343.6|345.93|343.53|0
1648472460000|2022-03-28 13:01:00|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1648472470000|2022-03-28 13:01:10|345.65|343.25|345.23|342.83|345.65|343.25|345.23|342.83|0
1648472480000|2022-03-28 13:01:20|345.09|342.69|345.37|342.97|345.37|342.97|345.09|342.69|0
1648472490000|2022-03-28 13:01:30|345.23|342.83|345.51|343.11|345.51|343.11|345.23|342.83|0
1648472510000|2022-03-28 13:01:50|345.37|342.97|345.37|342.97|345.37|342.97|345.23|342.83|0
1648472520000|2022-03-28 13:02:00|345.09|342.69|345.37|342.97|345.37|342.97|345.09|342.69|0
1648472530000|2022-03-28 13:02:10|345.51|343.11|345.37|342.97|345.51|343.11|345.37|342.97|0
1648472540000|2022-03-28 13:02:20|345.51|343.11|345.65|343.25|345.65|343.25|345.51|343.11|0
1648472550000|2022-03-28 13:02:30|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1648472560000|2022-03-28 13:02:40|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1648472570000|2022-03-28 13:02:50|345.51|343.11|345.23|342.83|345.51|343.11|345.23|342.83|0
1648472580000|2022-03-28 13:03:00|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1648472590000|2022-03-28 13:03:10|345.51|343.11|345.37|342.97|345.51|343.11|345.37|342.97|0
1648472600000|2022-03-28 13:03:20|345.23|342.83|345.37|342.97|345.37|342.97|345.23|342.83|0
1648472610000|2022-03-28 13:03:30|345.3|342.9|345.3|342.9|345.37|342.97|345.3|342.9|0
1648472620000|2022-03-28 13:03:40|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1648472630000|2022-03-28 13:03:50|345.51|343.11|345.65|343.25|345.65|343.25|345.51|343.11|0
1648472640000|2022-03-28 13:04:00|345.58|343.18|345.65|343.25|345.65|343.25|345.58|343.18|0
1648472650000|2022-03-28 13:04:10|345.79|343.39|345.65|343.25|345.79|343.39|345.65|343.25|0
1648472660000|2022-03-28 13:04:20|345.51|343.11|345.65|343.25|345.65|343.25|345.51|343.11|0
1648472670000|2022-03-28 13:04:30|345.51|343.11|345.65|343.25|345.65|343.25|345.51|343.11|0
1648472680000|2022-03-28 13:04:40|345.58|343.18|345.51|343.11|345.58|343.18|345.51|343.11|0
1648472690000|2022-03-28 13:04:50|345.58|343.18|345.51|343.11|345.58|343.18|345.51|343.11|0
1648472700000|2022-03-28 13:05:00|345.79|343.39|345.58|343.18|345.79|343.39|345.58|343.18|0
1648472710000|2022-03-28 13:05:10|345.65|343.25|345.93|343.53|345.93|343.53|345.65|343.25|0
1648472730000|2022-03-28 13:05:30|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1648472750000|2022-03-28 13:05:50|346.21|343.81|346.07|343.67|346.21|343.81|346.07|343.67|0
1648472760000|2022-03-28 13:06:00|346.21|343.81|346.21|343.81|346.21|343.81|346.14|343.74|0
1648472770000|2022-03-28 13:06:10|346.35|343.95|346.49|344.09|346.49|344.09|346.35|343.95|0
1648472780000|2022-03-28 13:06:20|346.35|343.95|346.35|343.95|346.35|343.95|346.28|343.88|0
1648472790000|2022-03-28 13:06:30|346.49|344.09|346.35|343.95|346.49|344.09|346.35|343.95|0
1648472800000|2022-03-28 13:06:40|346.21|343.81|346.35|343.95|346.35|343.95|346.21|343.81|0
1648472810000|2022-03-28 13:06:50|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1648472830000|2022-03-28 13:07:10|346.63|344.23|346.77|344.37|346.91|344.51|346.63|344.23|0
1648472850000|2022-03-28 13:07:30|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1648472860000|2022-03-28 13:07:40|346.77|344.37|346.91|344.51|346.91|344.51|346.77|344.37|0
1648472870000|2022-03-28 13:07:50|346.77|344.37|346.91|344.51|346.91|344.51|346.77|344.37|0
1648472880000|2022-03-28 13:08:00|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1648472890000|2022-03-28 13:08:10|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1648472900000|2022-03-28 13:08:20|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1648472910000|2022-03-28 13:08:30|347.19|344.79|347.19|344.79|347.19|344.79|347.05|344.65|0
1648472920000|2022-03-28 13:08:40|347.05|344.65|347.33|344.93|347.33|344.93|347.05|344.65|0
1648472930000|2022-03-28 13:08:50|347.19|344.79|347.05|344.65|347.19|344.79|347.05|344.65|0
1648472940000|2022-03-28 13:09:00|347.19|344.79|347.05|344.65|347.19|344.79|347.05|344.65|0
1648472950000|2022-03-28 13:09:10|346.91|344.51|346.91|344.51|346.91|344.51|346.77|344.37|0
1648472960000|2022-03-28 13:09:20|346.77|344.37|346.35|343.95|346.77|344.37|346.35|343.95|0
1648472970000|2022-03-28 13:09:30|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1648472980000|2022-03-28 13:09:40|346.35|343.95|346.35|343.95|346.49|344.09|346.35|343.95|0
1648472990000|2022-03-28 13:09:50|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1648473000000|2022-03-28 13:10:00|346.35|343.95|346.21|343.81|346.35|343.95|346.21|343.81|0
1648473010000|2022-03-28 13:10:10|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1648473020000|2022-03-28 13:10:20|345.79|343.39|345.37|342.97|345.79|343.39|345.37|342.97|0
1648473030000|2022-03-28 13:10:30|345.23|342.83|345.37|342.97|345.37|342.97|345.23|342.83|0
1648473040000|2022-03-28 13:10:40|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1648473050000|2022-03-28 13:10:50|345.37|342.97|344.81|342.41|345.37|342.97|344.81|342.41|0
1648473060000|2022-03-28 13:11:00|344.25|341.85|343.83|341.43|344.25|341.85|343.83|341.43|0
1648473070000|2022-03-28 13:11:10|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1648473080000|2022-03-28 13:11:20|343.83|341.43|344.04|341.64|344.04|341.64|343.83|341.43|0
1648473090000|2022-03-28 13:11:30|343.97|341.57|343.97|341.57|343.97|341.57|343.9|341.5|0
1648473100000|2022-03-28 13:11:40|344.11|341.71|344.25|341.85|344.25|341.85|344.11|341.71|0
1648473110000|2022-03-28 13:11:50|344.39|341.99|344.53|342.13|344.53|342.13|344.39|341.99|0
1648473120000|2022-03-28 13:12:00|344.67|342.27|344.67|342.27|344.81|342.41|344.67|342.27|0
1648473130000|2022-03-28 13:12:10|344.81|342.41|344.67|342.27|344.81|342.41|344.67|342.27|0
1648473140000|2022-03-28 13:12:20|344.6|342.2|344.67|342.27|344.74|342.34|344.6|342.2|0
1648473150000|2022-03-28 13:12:30|344.81|342.41|344.67|342.27|344.95|342.55|344.67|342.27|0
1648473160000|2022-03-28 13:12:40|344.81|342.41|344.95|342.55|345.09|342.69|344.81|342.41|0
1648473170000|2022-03-28 13:12:50|344.81|342.41|344.95|342.55|344.95|342.55|344.81|342.41|0
1648473180000|2022-03-28 13:13:00|345.09|342.69|345.09|342.69|345.09|342.69|345.09|342.69|0
1648473210000|2022-03-28 13:13:30|345.37|342.97|345.23|342.83|345.37|342.97|345.23|342.83|0
1648473220000|2022-03-28 13:13:40|345.09|342.69|345.09|342.69|345.09|342.69|345.09|342.69|0
1648473230000|2022-03-28 13:13:50|345.23|342.83|345.3|342.9|345.3|342.9|345.23|342.83|0
1648473240000|2022-03-28 13:14:00|345.93|343.53|346.07|343.67|346.07|343.67|345.93|343.53|0
1648473250000|2022-03-28 13:14:10|346.21|343.81|345.93|343.53|346.21|343.81|345.93|343.53|0
1648473260000|2022-03-28 13:14:20|346.07|343.67|345.93|343.53|346.07|343.67|345.93|343.53|0
1648473270000|2022-03-28 13:14:30|345.99|343.59|345.93|343.53|345.99|343.59|345.93|343.53|0
1648473280000|2022-03-28 13:14:40|346.07|343.67|346.21|343.81|346.21|343.81|346.07|343.67|0
1648473290000|2022-03-28 13:14:50|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1648473300000|2022-03-28 13:15:00|346.21|343.81|346.49|344.09|346.49|344.09|346.21|343.81|0
1648473310000|2022-03-28 13:15:10|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1648473320000|2022-03-28 13:15:20|346.35|343.95|346.49|344.09|346.49|344.09|346.35|343.95|0
1648473330000|2022-03-28 13:15:30|346.35|343.95|346.49|344.09|346.49|344.09|346.35|343.95|0
1648473340000|2022-03-28 13:15:40|346.55|344.15|346.77|344.37|346.77|344.37|346.55|344.15|0
1648473350000|2022-03-28 13:15:50|347.05|344.65|346.91|344.51|347.05|344.65|346.77|344.37|0
1648473360000|2022-03-28 13:16:00|346.77|344.37|346.63|344.23|346.77|344.37|346.49|344.09|0
1648473370000|2022-03-28 13:16:10|346.77|344.37|346.21|343.81|346.77|344.37|346.21|343.81|0
1648473380000|2022-03-28 13:16:20|346.07|343.67|346.07|343.67|346.21|343.81|345.93|343.53|0
1648473390000|2022-03-28 13:16:30|345.93|343.53|346.07|343.67|346.07|343.67|345.93|343.53|0
1648473400000|2022-03-28 13:16:40|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1648473410000|2022-03-28 13:16:50|345.99|343.59|345.99|343.59|345.99|343.59|345.93|343.53|0
1648473420000|2022-03-28 13:17:00|346.07|343.67|346.63|344.23|346.63|344.23|346.07|343.67|0
1648473430000|2022-03-28 13:17:10|346.77|344.37|346.41|344.01|346.77|344.37|346.41|344.01|0
1648473440000|2022-03-28 13:17:20|346.49|344.09|346.63|344.23|346.63|344.23|346.49|344.09|0
1648473450000|2022-03-28 13:17:30|346.55|344.15|346.62|344.22|346.63|344.23|346.49|344.09|0
1648473460000|2022-03-28 13:17:40|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1648473470000|2022-03-28 13:17:50|346.34|343.94|346.34|343.94|346.48|344.08|346.21|343.81|0
1648473480000|2022-03-28 13:18:00|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1648473490000|2022-03-28 13:18:10|346.07|343.67|345.93|343.53|346.07|343.67|345.93|343.53|0
1648473500000|2022-03-28 13:18:20|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1648473520000|2022-03-28 13:18:40|346.2|343.8|345.92|343.52|346.2|343.8|345.92|343.52|0
1648473530000|2022-03-28 13:18:50|345.79|343.39|345.71|343.31|345.79|343.39|345.65|343.25|0
1648473540000|2022-03-28 13:19:00|345.79|343.39|345.78|343.38|345.79|343.39|345.65|343.25|0
1648473550000|2022-03-28 13:19:10|345.92|343.52|345.78|343.38|345.92|343.52|345.78|343.38|0
1648473560000|2022-03-28 13:19:20|345.71|343.31|345.78|343.38|345.78|343.38|345.71|343.31|0
1648473580000|2022-03-28 13:19:40|345.92|343.52|346.06|343.66|346.2|343.8|345.92|343.52|0
1648473590000|2022-03-28 13:19:50|346.2|343.8|345.92|343.52|346.2|343.8|345.92|343.52|0
1648473600000|2022-03-28 13:20:00|345.64|343.24|345.78|343.38|345.78|343.38|345.64|343.24|0
1648473610000|2022-03-28 13:20:10|345.5|343.1|345.64|343.24|345.64|343.24|345.5|343.1|0
1648473620000|2022-03-28 13:20:20|345.78|343.38|345.78|343.38|345.78|343.38|345.78|343.38|0
1648473630000|2022-03-28 13:20:30|345.92|343.52|345.78|343.38|346.06|343.66|345.78|343.38|0
1648473640000|2022-03-28 13:20:40|345.92|343.52|345.64|343.24|345.99|343.59|345.64|343.24|0
1648473650000|2022-03-28 13:20:50|345.57|343.17|345.57|343.17|345.57|343.17|345.57|343.17|0
1648473660000|2022-03-28 13:21:00|345.5|343.1|345.5|343.1|345.5|343.1|345.43|343.03|0
1648473670000|2022-03-28 13:21:10|345.43|343.03|345.23|342.83|345.43|343.03|345.23|342.83|0
1648473680000|2022-03-28 13:21:20|345.36|342.96|345.71|343.31|345.71|343.31|345.36|342.96|0
1648473690000|2022-03-28 13:21:30|345.64|343.24|345.64|343.24|345.71|343.31|345.64|343.24|0
1648473700000|2022-03-28 13:21:40|345.5|343.1|345.78|343.38|345.78|343.38|345.5|343.1|0
1648473710000|2022-03-28 13:21:50|345.64|343.24|345.5|343.1|345.64|343.24|345.5|343.1|0
1648473720000|2022-03-28 13:22:00|345.57|343.17|345.36|342.96|345.64|343.24|345.36|342.96|0
1648473730000|2022-03-28 13:22:10|345.43|343.03|345.43|343.03|345.43|343.03|345.36|342.96|0
1648473740000|2022-03-28 13:22:20|345.36|342.96|345.29|342.89|345.36|342.96|345.08|342.68|0
1648473750000|2022-03-28 13:22:30|345.36|342.96|345.36|342.96|345.5|343.1|345.36|342.96|0
1648473760000|2022-03-28 13:22:40|345.22|342.82|345.22|342.82|345.22|342.82|345.22|342.82|0
1648473770000|2022-03-28 13:22:50|345.36|342.96|345.22|342.82|345.36|342.96|345.22|342.82|0
1648473780000|2022-03-28 13:23:00|345.36|342.96|345.36|342.96|345.36|342.96|345.29|342.89|0
1648473790000|2022-03-28 13:23:10|345.5|343.1|345.5|343.1|345.5|343.1|345.36|342.96|0
1648473800000|2022-03-28 13:23:20|345.36|342.96|345.08|342.68|345.36|342.96|345.08|342.68|0
1648473810000|2022-03-28 13:23:30|344.94|342.54|344.94|342.54|344.94|342.54|344.81|342.41|0
1648473820000|2022-03-28 13:23:40|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1648473830000|2022-03-28 13:23:50|345.22|342.82|345.08|342.68|345.22|342.82|345.08|342.68|0
1648473840000|2022-03-28 13:24:00|345.22|342.82|345.08|342.68|345.36|342.96|345.08|342.68|0
1648473860000|2022-03-28 13:24:20|345.15|342.75|344.94|342.54|345.22|342.82|344.94|342.54|0
1648473870000|2022-03-28 13:24:30|344.8|342.4|344.8|342.4|344.8|342.4|344.67|342.27|0
1648473880000|2022-03-28 13:24:40|344.94|342.54|344.8|342.4|344.94|342.54|344.8|342.4|0
1648473890000|2022-03-28 13:24:50|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1648473900000|2022-03-28 13:25:00|344.8|342.4|344.25|341.85|344.8|342.4|344.25|341.85|0
1648473910000|2022-03-28 13:25:10|344.39|341.99|344.53|342.13|344.66|342.26|344.39|341.99|0
1648473920000|2022-03-28 13:25:20|344.39|341.99|344.39|341.99|344.39|341.99|344.31|341.91|0
1648473930000|2022-03-28 13:25:30|344.25|341.85|344.66|342.26|344.66|342.26|344.25|341.85|0
1648473940000|2022-03-28 13:25:40|344.8|342.4|344.53|342.13|344.8|342.4|344.53|342.13|0
1648473950000|2022-03-28 13:25:50|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1648473960000|2022-03-28 13:26:00|344.66|342.26|344.8|342.4|344.8|342.4|344.66|342.26|0
1648473970000|2022-03-28 13:26:10|344.66|342.26|344.52|342.12|344.66|342.26|344.52|342.12|0
1648473980000|2022-03-28 13:26:20|344.25|341.85|344.39|341.99|344.39|341.99|344.25|341.85|0
1648473990000|2022-03-28 13:26:30|344.31|341.91|344.31|341.91|344.39|341.99|344.25|341.85|0
1648474000000|2022-03-28 13:26:40|344.39|341.99|344.25|341.85|344.39|341.99|344.25|341.85|0
1648474010000|2022-03-28 13:26:50|344.11|341.71|344.03|341.63|344.11|341.71|343.97|341.57|0
1648474020000|2022-03-28 13:27:00|344.11|341.71|344.25|341.85|344.25|341.85|343.97|341.57|0
1648474030000|2022-03-28 13:27:10|344.39|341.99|344.66|342.26|344.66|342.26|344.39|341.99|0
1648474040000|2022-03-28 13:27:20|344.38|341.98|344.52|342.12|344.52|342.12|344.38|341.98|0
1648474050000|2022-03-28 13:27:30|344.66|342.26|344.59|342.19|344.8|342.4|344.59|342.19|0
1648474060000|2022-03-28 13:27:40|344.38|341.98|344.17|341.77|344.38|341.98|343.97|341.57|0
1648474070000|2022-03-28 13:27:50|344.25|341.85|343.83|341.43|344.25|341.85|343.83|341.43|0
1648474080000|2022-03-28 13:28:00|343.69|341.29|343.41|341.01|343.97|341.57|343.41|341.01|0
1648474090000|2022-03-28 13:28:10|343.55|341.15|343.41|341.01|343.55|341.15|343.41|341.01|0
1648474100000|2022-03-28 13:28:20|343.27|340.87|343.2|340.8|343.41|341.01|343.13|340.73|0
1648474110000|2022-03-28 13:28:30|343.27|340.87|343.83|341.43|343.83|341.43|343.27|340.87|0
1648474120000|2022-03-28 13:28:40|343.69|341.29|343.61|341.21|343.83|341.43|343.55|341.15|0
1648474130000|2022-03-28 13:28:50|343.69|341.29|343.55|341.15|343.69|341.29|343.55|341.15|0
1648474140000|2022-03-28 13:29:00|343.69|341.29|343.89|341.49|343.89|341.49|343.69|341.29|0
1648474150000|2022-03-28 13:29:10|343.83|341.43|344.11|341.71|344.11|341.71|343.83|341.43|0
1648474160000|2022-03-28 13:29:20|344.24|341.84|344.66|342.26|344.66|342.26|344.24|341.84|0
1648474170000|2022-03-28 13:29:30|344.45|342.05|343.69|341.29|344.45|342.05|343.69|341.29|0
1648474180000|2022-03-28 13:29:40|344.11|341.71|343.61|341.21|344.11|341.71|343.61|341.21|0
1648474190000|2022-03-28 13:29:50|343.69|341.29|343.97|341.57|344.1|341.7|343.69|341.29|0
1648474200000|2022-03-28 13:30:00|344.52|342.12|344.66|342.26|344.66|342.26|344.52|342.12|0
1648474210000|2022-03-28 13:30:10|344.38|341.98|345.36|342.96|345.36|342.96|344.38|341.98|0
1648474220000|2022-03-28 13:30:20|346.06|343.66|345.78|343.38|346.06|343.66|345.36|342.96|0
1648474230000|2022-03-28 13:30:30|345.5|343.1|344.8|342.4|345.92|343.52|344.8|342.4|0
1648474240000|2022-03-28 13:30:40|344.52|342.12|344.66|342.26|344.94|342.54|344.52|342.12|0
1648474250000|2022-03-28 13:30:50|345.15|342.75|345.08|342.68|345.15|342.75|344.94|342.54|0
1648474260000|2022-03-28 13:31:00|345.36|342.96|344.94|342.54|345.64|343.24|344.94|342.54|0
1648474270000|2022-03-28 13:31:10|345.08|342.68|344.94|342.54|345.08|342.68|344.94|342.54|0
1648474280000|2022-03-28 13:31:20|344.8|342.4|344.24|341.84|344.8|342.4|344.24|341.84|0
1648474290000|2022-03-28 13:31:30|344.1|341.7|344.38|341.98|344.38|341.98|343.96|341.56|0
1648474300000|2022-03-28 13:31:40|344.66|342.26|344.59|342.19|344.94|342.54|344.59|342.19|0
1648474310000|2022-03-28 13:31:50|344.8|342.4|344.52|342.12|344.8|342.4|344.52|342.12|0
1648474320000|2022-03-28 13:32:00|344.38|341.98|343.27|340.87|344.38|341.98|343.27|340.87|0
1648474330000|2022-03-28 13:32:10|343.69|341.29|344.52|342.12|344.52|342.12|343.69|341.29|0
1648474340000|2022-03-28 13:32:20|344.94|342.54|343.96|341.56|344.94|342.54|343.96|341.56|0
1648474350000|2022-03-28 13:32:30|343.41|341.01|343.41|341.01|343.55|341.15|343.41|341.01|0
1648474360000|2022-03-28 13:32:40|343.47|341.07|343.69|341.29|343.69|341.29|343.27|340.87|0
1648474370000|2022-03-28 13:32:50|343.82|341.42|343.96|341.56|343.96|341.56|343.82|341.42|0
1648474380000|2022-03-28 13:33:00|343.69|341.29|343.27|340.87|343.69|341.29|343.27|340.87|0
1648474390000|2022-03-28 13:33:10|342.99|340.59|342.57|340.17|342.99|340.59|342.43|340.03|0
1648474400000|2022-03-28 13:33:20|342.85|340.45|342.43|340.03|342.85|340.45|342.43|340.03|0
1648474410000|2022-03-28 13:33:30|342.15|339.75|342.71|340.31|342.71|340.31|342.15|339.75|0
1648474420000|2022-03-28 13:33:40|342.29|339.89|342.43|340.03|342.43|340.03|342.29|339.89|0
1648474430000|2022-03-28 13:33:50|342.85|340.45|343.27|340.87|343.27|340.87|342.85|340.45|0
1648474440000|2022-03-28 13:34:00|343.13|340.73|343.69|341.29|343.69|341.29|343.13|340.73|0
1648474450000|2022-03-28 13:34:10|343.82|341.42|343.41|341.01|343.82|341.42|343.41|341.01|0
1648474460000|2022-03-28 13:34:20|343.55|341.15|344.1|341.7|344.1|341.7|343.55|341.15|0
1648474470000|2022-03-28 13:34:30|343.96|341.56|344.24|341.84|344.24|341.84|343.96|341.56|0
1648474480000|2022-03-28 13:34:40|344.38|341.98|344.1|341.7|344.38|341.98|344.1|341.7|0
1648474490000|2022-03-28 13:34:50|344.24|341.84|343.68|341.28|344.38|341.98|343.68|341.28|0
1648474500000|2022-03-28 13:35:00|343.41|341.01|343.27|340.87|343.55|341.15|343.27|340.87|0
1648474510000|2022-03-28 13:35:10|343.55|341.15|344.66|342.26|344.66|342.26|343.55|341.15|0
1648474520000|2022-03-28 13:35:20|344.94|342.54|344.52|342.12|344.94|342.54|344.38|341.98|0
1648474530000|2022-03-28 13:35:30|344.38|341.98|344.66|342.26|344.66|342.26|344.38|341.98|0
1648474540000|2022-03-28 13:35:40|344.38|341.98|345.08|342.68|345.08|342.68|344.38|341.98|0
1648474550000|2022-03-28 13:35:50|345.22|342.82|345.22|342.82|345.22|342.82|345.08|342.68|0
1648474560000|2022-03-28 13:36:00|345.5|343.1|345.5|343.1|345.78|343.38|345.5|343.1|0
1648474570000|2022-03-28 13:36:10|344.94|342.54|345.36|342.96|345.36|342.96|344.94|342.54|0
1648474580000|2022-03-28 13:36:20|345.5|343.1|345.64|343.24|345.64|343.24|345.36|342.96|0
1648474590000|2022-03-28 13:36:30|345.22|342.82|345.15|342.75|345.22|342.82|345.15|342.75|0
1648474600000|2022-03-28 13:36:40|345.64|343.24|345.64|343.24|345.64|343.24|345.36|342.96|0
1648474610000|2022-03-28 13:36:50|345.78|343.38|346.2|343.8|346.2|343.8|345.78|343.38|0
1648474620000|2022-03-28 13:37:00|345.92|343.52|345.78|343.38|346.2|343.8|345.78|343.38|0
1648474630000|2022-03-28 13:37:10|345.64|343.24|345.5|343.1|345.64|343.24|345.5|343.1|0
1648474640000|2022-03-28 13:37:20|345.29|342.89|345.08|342.68|345.29|342.89|345.08|342.68|0
1648474650000|2022-03-28 13:37:30|345.22|342.82|345.29|342.89|345.29|342.89|344.8|342.4|0
1648474660000|2022-03-28 13:37:40|345.36|342.96|345.5|343.1|345.5|343.1|345.36|342.96|0
1648474670000|2022-03-28 13:37:50|345.36|342.96|345.78|343.38|345.78|343.38|345.36|342.96|0
1648474680000|2022-03-28 13:38:00|346.06|343.66|345.78|343.38|346.34|343.94|345.78|343.38|0
1648474690000|2022-03-28 13:38:10|345.98|343.58|345.92|343.52|345.98|343.58|345.64|343.24|0
1648474700000|2022-03-28 13:38:20|345.36|342.96|345.5|343.1|345.5|343.1|345.15|342.75|0
1648474710000|2022-03-28 13:38:30|345.36|342.96|345.64|343.24|345.64|343.24|345.36|342.96|0
1648474720000|2022-03-28 13:38:40|345.5|343.1|345.22|342.82|345.5|343.1|345.22|342.82|0
1648474730000|2022-03-28 13:38:50|345.08|342.68|345.15|342.75|345.36|342.96|344.8|342.4|0
1648474740000|2022-03-28 13:39:00|345.36|342.96|345.92|343.52|345.92|343.52|345.36|342.96|0
1648474750000|2022-03-28 13:39:10|346.06|343.66|345.92|343.52|346.2|343.8|345.92|343.52|0
1648474760000|2022-03-28 13:39:20|346.2|343.8|345.98|343.58|346.2|343.8|345.92|343.52|0
1648474770000|2022-03-28 13:39:30|346.06|343.66|345.78|343.38|346.2|343.8|345.78|343.38|0
1648474780000|2022-03-28 13:39:40|345.92|343.52|346.62|344.22|346.62|344.22|345.92|343.52|0
1648474790000|2022-03-28 13:39:50|347.86|345.46|348.28|345.88|348.42|346.02|347.86|345.46|0
1648474800000|2022-03-28 13:40:00|347.86|345.46|347.72|345.32|348.28|345.88|347.72|345.32|0
1648474810000|2022-03-28 13:40:10|347.58|345.18|347.3|344.9|347.58|345.18|347.3|344.9|0
1648474820000|2022-03-28 13:40:20|347.58|345.18|348.42|346.02|348.42|346.02|347.58|345.18|0
1648474830000|2022-03-28 13:40:30|348.84|346.44|348.98|346.58|349.12|346.72|348.28|345.88|0
1648474840000|2022-03-28 13:40:40|348.7|346.3|349.12|346.72|349.12|346.72|348.7|346.3|0
1648474850000|2022-03-28 13:40:50|348.84|346.44|348.98|346.58|349.12|346.72|348.84|346.44|0
1648474860000|2022-03-28 13:41:00|348.77|346.37|348.56|346.16|348.77|346.37|348.56|346.16|0
1648474870000|2022-03-28 13:41:10|348.98|346.58|348.98|346.58|349.26|346.86|348.98|346.58|0
1648474880000|2022-03-28 13:41:20|349.26|346.86|349.12|346.72|349.4|347|349.12|346.72|0
1648474890000|2022-03-28 13:41:30|349.54|347.14|349.54|347.14|349.54|347.14|349.26|346.86|0
1648474900000|2022-03-28 13:41:40|349.4|347|348.98|346.58|349.4|347|348.98|346.58|0
1648474910000|2022-03-28 13:41:50|349.12|346.72|349.54|347.14|349.54|347.14|349.12|346.72|0
1648474920000|2022-03-28 13:42:00|349.68|347.28|349.68|347.28|349.68|347.28|349.68|347.28|0
1648474930000|2022-03-28 13:42:10|349.82|347.42|349.68|347.28|349.82|347.42|349.4|347|0
1648474940000|2022-03-28 13:42:20|349.54|347.14|349.12|346.72|349.54|347.14|349.12|346.72|0
1648474950000|2022-03-28 13:42:30|348.84|346.44|349.33|346.93|349.33|346.93|348.7|346.3|0
1648474960000|2022-03-28 13:42:40|349.26|346.86|349.68|347.28|349.68|347.28|349.26|346.86|0
1648474970000|2022-03-28 13:42:50|349.96|347.56|349.82|347.42|349.96|347.56|349.68|347.28|0
1648474980000|2022-03-28 13:43:00|350.1|347.7|350.24|347.84|350.24|347.84|350.1|347.7|0
1648474990000|2022-03-28 13:43:10|350.52|348.12|350.38|347.98|350.52|348.12|350.38|347.98|0
1648475000000|2022-03-28 13:43:20|350.45|348.05|349.82|347.42|350.45|348.05|349.82|347.42|0
1648475010000|2022-03-28 13:43:30|350.1|347.7|349.96|347.56|350.1|347.7|349.68|347.28|0
1648475020000|2022-03-28 13:43:40|349.82|347.42|349.82|347.42|350.1|347.7|349.82|347.42|0
1648475030000|2022-03-28 13:43:50|349.96|347.56|349.4|347|349.96|347.56|349.4|347|0
1648475040000|2022-03-28 13:44:00|348.84|346.44|348.7|346.3|348.84|346.44|348.7|346.3|0
1648475050000|2022-03-28 13:44:10|348.84|346.44|348.7|346.3|348.84|346.44|348.7|346.3|0
1648475060000|2022-03-28 13:44:20|348.84|346.44|348.56|346.16|348.98|346.58|348.56|346.16|0
1648475070000|2022-03-28 13:44:30|348.42|346.02|348.14|345.74|348.42|346.02|348.14|345.74|0
1648475080000|2022-03-28 13:44:40|348.28|345.88|348.2|345.8|348.28|345.88|348.14|345.74|0
1648475090000|2022-03-28 13:44:50|348.28|345.88|348.84|346.44|348.84|346.44|348.28|345.88|0
1648475100000|2022-03-28 13:45:00|348.98|346.58|349.26|346.86|349.4|347|348.98|346.58|0
1648475110000|2022-03-28 13:45:10|349.54|347.14|349.68|347.28|349.68|347.28|349.54|347.14|0
1648475120000|2022-03-28 13:45:20|349.54|347.14|348.42|346.02|349.54|347.14|348.42|346.02|0
1648475130000|2022-03-28 13:45:30|348.28|345.88|348.56|346.16|348.7|346.3|348.28|345.88|0
1648475140000|2022-03-28 13:45:40|348.7|346.3|348.28|345.88|348.7|346.3|348.28|345.88|0
1648475150000|2022-03-28 13:45:50|348.14|345.74|348.28|345.88|348.42|346.02|348|345.6|0
1648475160000|2022-03-28 13:46:00|348|345.6|348|345.6|348|345.6|347.86|345.46|0
1648475170000|2022-03-28 13:46:10|348.14|345.74|349.26|346.86|349.26|346.86|348.14|345.74|0
1648475180000|2022-03-28 13:46:20|349.4|347|348.98|346.58|349.4|347|348.98|346.58|0
1648475190000|2022-03-28 13:46:30|348.84|346.44|348.7|346.3|348.84|346.44|348.56|346.16|0
1648475200000|2022-03-28 13:46:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1648475210000|2022-03-28 13:46:50|348.56|346.16|348.28|345.88|348.56|346.16|348.28|345.88|0
1648475220000|2022-03-28 13:47:00|348.42|346.02|348.42|346.02|348.42|346.02|348.14|345.74|0
1648475230000|2022-03-28 13:47:10|348.56|346.16|348.28|345.88|348.56|346.16|348.28|345.88|0
1648475240000|2022-03-28 13:47:20|348|345.6|347.58|345.18|348|345.6|347.58|345.18|0
1648475250000|2022-03-28 13:47:30|347.78|345.38|348.14|345.74|348.28|345.88|347.78|345.38|0
1648475260000|2022-03-28 13:47:40|348.42|346.02|348.7|346.3|348.7|346.3|348.42|346.02|0
1648475270000|2022-03-28 13:47:50|348.98|346.58|349.4|347|349.4|347|348.98|346.58|0
1648475280000|2022-03-28 13:48:00|349.12|346.72|349.54|347.14|349.54|347.14|349.12|346.72|0
1648475290000|2022-03-28 13:48:10|349.26|346.86|348.98|346.58|349.26|346.86|348.98|346.58|0
1648475300000|2022-03-28 13:48:20|348.84|346.44|348.28|345.88|348.98|346.58|348.28|345.88|0
1648475310000|2022-03-28 13:48:30|348.2|345.8|348.42|346.02|348.42|346.02|348.14|345.74|0
1648475320000|2022-03-28 13:48:40|348.56|346.16|348.56|346.16|348.7|346.3|348.42|346.02|0
1648475330000|2022-03-28 13:48:50|348.7|346.3|349.12|346.72|349.12|346.72|348.7|346.3|0
1648475340000|2022-03-28 13:49:00|348.98|346.58|349.68|347.28|349.68|347.28|348.98|346.58|0
1648475360000|2022-03-28 13:49:20|349.4|347|348.42|346.02|349.4|347|348.42|346.02|0
1648475370000|2022-03-28 13:49:30|347.92|345.52|347.72|345.32|347.92|345.52|347.58|345.18|0
1648475380000|2022-03-28 13:49:40|347.99|345.59|348.27|345.87|348.41|346.01|347.99|345.59|0
1648475390000|2022-03-28 13:49:50|348.13|345.73|348.55|346.15|348.55|346.15|347.85|345.45|0
1648475400000|2022-03-28 13:50:00|348.84|346.44|349.12|346.72|349.12|346.72|348.41|346.01|0
1648475410000|2022-03-28 13:50:10|347.73|345.33|348.01|345.61|348.15|345.75|347.73|345.33|0
1648475420000|2022-03-28 13:50:20|347.73|345.33|348.43|346.03|348.43|346.03|347.73|345.33|0
1648475430000|2022-03-28 13:50:30|348.15|345.75|348.43|346.03|348.43|346.03|348.15|345.75|0
1648475440000|2022-03-28 13:50:40|348.71|346.31|348.71|346.31|348.71|346.31|348.29|345.89|0
1648475450000|2022-03-28 13:50:50|348.64|346.24|349.28|346.88|349.28|346.88|348.64|346.24|0
1648475460000|2022-03-28 13:51:00|349.42|347.02|349.28|346.88|349.56|347.16|349.28|346.88|0
1648475470000|2022-03-28 13:51:10|348.71|346.31|349|346.6|349|346.6|348.71|346.31|0
1648475480000|2022-03-28 13:51:20|348.99|346.59|348.85|346.45|348.99|346.59|348.85|346.45|0
1648475490000|2022-03-28 13:51:30|348.43|346.03|348.29|345.89|348.43|346.03|348.29|345.89|0
1648475500000|2022-03-28 13:51:40|348.43|346.03|348.15|345.75|348.43|346.03|348.15|345.75|0
1648475510000|2022-03-28 13:51:50|348.43|346.03|348.92|346.52|348.92|346.52|348.43|346.03|0
1648475520000|2022-03-28 13:52:00|348.85|346.45|348.85|346.45|348.85|346.45|348.64|346.24|0
1648475530000|2022-03-28 13:52:10|348.99|346.59|350.4|348|350.4|348|348.99|346.59|0
1648475540000|2022-03-28 13:52:20|349.28|346.88|348.85|346.45|349.42|347.02|348.85|346.45|0
1648475550000|2022-03-28 13:52:30|348.99|346.59|349.28|346.88|349.28|346.88|348.99|346.59|0
1648475560000|2022-03-28 13:52:40|348.99|346.59|349.13|346.73|349.13|346.73|348.99|346.59|0
1648475570000|2022-03-28 13:52:50|348.99|346.59|349.84|347.44|349.84|347.44|348.99|346.59|0
1648475580000|2022-03-28 13:53:00|349.56|347.16|349.62|347.22|349.7|347.3|349.56|347.16|0
1648475590000|2022-03-28 13:53:10|349.56|347.16|349.13|346.73|349.56|347.16|348.85|346.45|0
1648475600000|2022-03-28 13:53:20|348.99|346.59|349.28|346.88|349.42|347.02|348.99|346.59|0
1648475610000|2022-03-28 13:53:30|349.13|346.73|348.71|346.31|349.13|346.73|348.71|346.31|0
1648475620000|2022-03-28 13:53:40|348.57|346.17|348.57|346.17|348.57|346.17|348.29|345.89|0
1648475630000|2022-03-28 13:53:50|349.42|347.02|349.98|347.58|349.98|347.58|349.28|346.88|0
1648475640000|2022-03-28 13:54:00|350.4|348|350.12|347.72|350.4|348|350.12|347.72|0
1648475650000|2022-03-28 13:54:10|350.26|347.86|350.54|348.14|350.54|348.14|350.26|347.86|0
1648475660000|2022-03-28 13:54:20|350.61|348.21|350.4|348|350.61|348.21|350.4|348|0
1648475670000|2022-03-28 13:54:30|349.84|347.44|349.7|347.3|349.84|347.44|349.7|347.3|0
1648475680000|2022-03-28 13:54:40|349.84|347.44|349.98|347.58|350.12|347.72|349.84|347.44|0
1648475690000|2022-03-28 13:54:50|349.84|347.44|350.26|347.86|350.26|347.86|349.84|347.44|0
1648475700000|2022-03-28 13:55:00|350.19|347.79|349.84|347.44|350.4|348|349.84|347.44|0
1648475710000|2022-03-28 13:55:10|349.56|347.16|349.56|347.16|350.12|347.72|349.42|347.02|0
1648475720000|2022-03-28 13:55:20|349.41|347.01|350.12|347.72|350.12|347.72|349.41|347.01|0
1648475730000|2022-03-28 13:55:30|350.68|348.28|350.75|348.35|350.75|348.35|350.4|348|0
1648475740000|2022-03-28 13:55:40|350.82|348.42|351.67|349.27|351.67|349.27|350.82|348.42|0
1648475750000|2022-03-28 13:55:50|351.81|349.41|352.23|349.83|352.23|349.83|351.81|349.41|0
1648475760000|2022-03-28 13:56:00|352.66|350.26|352.23|349.83|352.66|350.26|352.23|349.83|0
1648475770000|2022-03-28 13:56:10|352.09|349.69|352.37|349.97|352.37|349.97|352.09|349.69|0
1648475780000|2022-03-28 13:56:20|352.23|349.83|352.23|349.83|352.23|349.83|352.09|349.69|0
1648475790000|2022-03-28 13:56:30|352.37|349.97|352.09|349.69|352.37|349.97|352.09|349.69|0
1648475800000|2022-03-28 13:56:40|352.23|349.83|352.51|350.11|352.51|350.11|352.23|349.83|0
1648475810000|2022-03-28 13:56:50|352.66|350.26|352.51|350.11|352.66|350.26|352.09|349.69|0
1648475820000|2022-03-28 13:57:00|352.66|350.26|352.8|350.4|352.8|350.4|352.51|350.11|0
1648475830000|2022-03-28 13:57:10|353.08|350.68|352.94|350.54|353.22|350.82|352.94|350.54|0
1648475840000|2022-03-28 13:57:20|352.51|350.11|352.51|350.11|352.51|350.11|352.37|349.97|0
1648475850000|2022-03-28 13:57:30|352.66|350.26|352.51|350.11|352.66|350.26|352.37|349.97|0
1648475860000|2022-03-28 13:57:40|352.37|349.97|352.09|349.69|352.51|350.11|352.09|349.69|0
1648475870000|2022-03-28 13:57:50|352.37|349.97|351.95|349.55|352.37|349.97|351.95|349.55|0
1648475880000|2022-03-28 13:58:00|352.09|349.69|352.37|349.97|352.37|349.97|352.09|349.69|0
1648475890000|2022-03-28 13:58:10|352.09|349.69|352.09|349.69|352.23|349.83|352.09|349.69|0
1648475900000|2022-03-28 13:58:20|351.67|349.27|351.1|348.7|351.67|349.27|350.96|348.56|0
1648475910000|2022-03-28 13:58:30|351.39|348.99|351.17|348.77|351.39|348.99|351.1|348.7|0
1648475920000|2022-03-28 13:58:40|350.96|348.56|350.68|348.28|350.96|348.56|350.54|348.14|0
1648475930000|2022-03-28 13:58:50|350.89|348.49|350.82|348.42|351.24|348.84|350.82|348.42|0
1648475940000|2022-03-28 13:59:00|351.03|348.63|351.38|348.98|351.38|348.98|351.03|348.63|0
1648475950000|2022-03-28 13:59:10|351.81|349.41|352.09|349.69|352.09|349.69|351.81|349.41|0
1648475960000|2022-03-28 13:59:20|351.81|349.41|351.67|349.27|351.81|349.41|351.53|349.13|0
1648475970000|2022-03-28 13:59:30|351.53|349.13|351.95|349.55|351.95|349.55|351.53|349.13|0
1648475980000|2022-03-28 13:59:40|351.81|349.41|352.23|349.83|352.23|349.83|351.81|349.41|0
1648475990000|2022-03-28 13:59:50|352.37|349.97|352.51|350.11|352.51|350.11|352.37|349.97|0
1648476000000|2022-03-28 14:00:00|352.65|350.25|352.23|349.83|352.8|350.4|352.23|349.83|0
1648476010000|2022-03-28 14:00:10|351.81|349.41|350.96|348.56|351.81|349.41|350.96|348.56|0
1648476020000|2022-03-28 14:00:20|351.24|348.84|350.96|348.56|351.24|348.84|350.96|348.56|0
1648476030000|2022-03-28 14:00:30|352.03|349.63|352.38|349.98|352.45|350.05|352.03|349.63|0
1648476040000|2022-03-28 14:00:40|352.03|349.63|351.32|348.92|352.1|349.7|351.32|348.92|0
1648476050000|2022-03-28 14:00:50|351.18|348.78|350.76|348.36|351.18|348.78|350.76|348.36|0
1648476060000|2022-03-28 14:01:00|350.9|348.5|350.34|347.94|350.9|348.5|350.34|347.94|0
1648476070000|2022-03-28 14:01:10|350.48|348.08|348.93|346.53|350.48|348.08|348.93|346.53|0
1648476080000|2022-03-28 14:01:20|349|346.6|348.09|345.69|349|346.6|348.09|345.69|0
1648476090000|2022-03-28 14:01:30|348.65|346.25|349.78|347.38|349.78|347.38|348.65|346.25|0
1648476100000|2022-03-28 14:01:40|350.06|347.66|349.92|347.52|350.06|347.66|349.78|347.38|0
1648476110000|2022-03-28 14:01:50|350.06|347.66|350.12|347.72|350.2|347.8|350.06|347.66|0
1648476120000|2022-03-28 14:02:00|350.62|348.22|350.06|347.66|350.62|348.22|350.06|347.66|0
1648476130000|2022-03-28 14:02:10|350.2|347.8|350.2|347.8|350.2|347.8|350.06|347.66|0
1648476140000|2022-03-28 14:02:20|350.06|347.66|349.07|346.67|350.06|347.66|349.07|346.67|0
1648476150000|2022-03-28 14:02:30|348.65|346.25|349.21|346.81|349.21|346.81|348.65|346.25|0
1648476160000|2022-03-28 14:02:40|348.79|346.39|348.79|346.39|348.86|346.46|348.65|346.25|0
1648476170000|2022-03-28 14:02:50|348.93|346.53|349.35|346.95|349.35|346.95|348.93|346.53|0
1648476180000|2022-03-28 14:03:00|349.49|347.09|349.07|346.67|349.49|347.09|349.07|346.67|0
1648476190000|2022-03-28 14:03:10|349.21|346.81|349.64|347.24|349.64|347.24|349.07|346.67|0
1648476200000|2022-03-28 14:03:20|349.78|347.38|349.78|347.38|349.78|347.38|349.49|347.09|0
1648476210000|2022-03-28 14:03:30|349.35|346.95|349.63|347.23|349.63|347.23|349.35|346.95|0
1648476220000|2022-03-28 14:03:40|349.07|346.67|349.35|346.95|349.63|347.23|349.07|346.67|0
1648476230000|2022-03-28 14:03:50|349.21|346.81|348.93|346.53|349.21|346.81|348.93|346.53|0
1648476240000|2022-03-28 14:04:00|348.51|346.11|348.09|345.69|348.79|346.39|348.09|345.69|0
1648476250000|2022-03-28 14:04:10|347.81|345.41|348.79|346.39|348.79|346.39|347.81|345.41|0
1648476260000|2022-03-28 14:04:20|349.07|346.67|350.06|347.66|350.06|347.66|349.07|346.67|0
1648476270000|2022-03-28 14:04:30|350.2|347.8|350.06|347.66|350.2|347.8|350.06|347.66|0
1648476280000|2022-03-28 14:04:40|349.92|347.52|349.92|347.52|350.2|347.8|349.92|347.52|0
1648476290000|2022-03-28 14:04:50|350.2|347.8|350.2|347.8|350.2|347.8|350.06|347.66|0
1648476300000|2022-03-28 14:05:00|350.62|348.22|350.9|348.5|350.9|348.5|350.62|348.22|0
1648476310000|2022-03-28 14:05:10|350.48|348.08|350.34|347.94|350.48|348.08|350.34|347.94|0
1648476320000|2022-03-28 14:05:20|350.48|348.08|350.34|347.94|350.62|348.22|350.34|347.94|0
1648476330000|2022-03-28 14:05:30|349.49|347.09|349.49|347.09|349.63|347.23|349.21|346.81|0
1648476340000|2022-03-28 14:05:40|349.35|346.95|349.21|346.81|349.35|346.95|349|346.6|0
1648476350000|2022-03-28 14:05:50|349.07|346.67|349.21|346.81|349.21|346.81|349.07|346.67|0
1648476360000|2022-03-28 14:06:00|349.35|346.95|349|346.6|349.63|347.23|349|346.6|0
1648476370000|2022-03-28 14:06:10|349.07|346.67|349.14|346.74|349.21|346.81|349.07|346.67|0
1648476380000|2022-03-28 14:06:20|349.21|346.81|349.49|347.09|349.49|347.09|349.07|346.67|0
1648476390000|2022-03-28 14:06:30|349.91|347.51|349.77|347.37|350.06|347.66|349.77|347.37|0
1648476400000|2022-03-28 14:06:40|349.49|347.09|349.21|346.81|349.49|347.09|349.21|346.81|0
1648476410000|2022-03-28 14:06:50|349.07|346.67|349.07|346.67|349.07|346.67|348.93|346.53|0
1648476420000|2022-03-28 14:07:00|349.14|346.74|350.05|347.65|350.05|347.65|349.14|346.74|0
1648476430000|2022-03-28 14:07:10|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1648476440000|2022-03-28 14:07:20|350.48|348.08|349.77|347.37|350.48|348.08|349.77|347.37|0
1648476450000|2022-03-28 14:07:30|350.48|348.08|350.76|348.36|350.76|348.36|350.48|348.08|0
1648476460000|2022-03-28 14:07:40|349.77|347.37|349.91|347.51|349.91|347.51|349.77|347.37|0
1648476470000|2022-03-28 14:07:50|350.2|347.8|350.48|348.08|350.62|348.22|350.2|347.8|0
1648476480000|2022-03-28 14:08:00|351.04|348.64|351.74|349.34|351.74|349.34|351.04|348.64|0
1648476490000|2022-03-28 14:08:10|351.67|349.27|351.18|348.78|351.67|349.27|351.18|348.78|0
1648476500000|2022-03-28 14:08:20|351.32|348.92|351.18|348.78|351.6|349.2|351.18|348.78|0
1648476510000|2022-03-28 14:08:30|351.04|348.64|351.88|349.48|351.88|349.48|351.04|348.64|0
1648476520000|2022-03-28 14:08:40|351.74|349.34|351.74|349.34|351.74|349.34|351.6|349.2|0
1648476530000|2022-03-28 14:08:50|352.02|349.62|352.31|349.91|352.31|349.91|352.02|349.62|0
1648476540000|2022-03-28 14:09:00|352.45|350.05|352.87|350.47|352.87|350.47|352.45|350.05|0
1648476550000|2022-03-28 14:09:10|351.74|349.34|351.39|348.99|351.74|349.34|351.39|348.99|0
1648476560000|2022-03-28 14:09:20|351.46|349.06|351.46|349.06|351.46|349.06|350.62|348.22|0
1648476570000|2022-03-28 14:09:30|350.62|348.22|350.9|348.5|350.9|348.5|350.62|348.22|0
1648476580000|2022-03-28 14:09:40|350.76|348.36|351.18|348.78|351.18|348.78|350.76|348.36|0
1648476590000|2022-03-28 14:09:50|350.48|348.08|350.4|348|350.48|348.08|350.4|348|0
1648476600000|2022-03-28 14:10:00|350.48|348.08|350.76|348.36|350.9|348.5|350.48|348.08|0
1648476610000|2022-03-28 14:10:10|350.62|348.22|350.9|348.5|350.9|348.5|350.48|348.08|0
1648476620000|2022-03-28 14:10:20|350.54|348.14|351.04|348.64|351.18|348.78|350.54|348.14|0
1648476630000|2022-03-28 14:10:30|350.9|348.5|350.19|347.79|350.9|348.5|350.19|347.79|0
1648476640000|2022-03-28 14:10:40|349.63|347.23|349.35|346.95|349.63|347.23|349.35|346.95|0
1648476650000|2022-03-28 14:10:50|349.21|346.81|349.21|346.81|349.21|346.81|349.14|346.74|0
1648476660000|2022-03-28 14:11:00|349.35|346.95|350.12|347.72|350.19|347.79|349.28|346.88|0
1648476670000|2022-03-28 14:11:10|350.19|347.79|350.19|347.79|350.19|347.79|349.91|347.51|0
1648476680000|2022-03-28 14:11:20|350.05|347.65|349.91|347.51|350.05|347.65|349.91|347.51|0
1648476690000|2022-03-28 14:11:30|349.63|347.23|349.91|347.51|350.05|347.65|349.63|347.23|0
1648476700000|2022-03-28 14:11:40|350.19|347.79|349.98|347.58|350.19|347.79|349.91|347.51|0
1648476710000|2022-03-28 14:11:50|349.63|347.23|349.63|347.23|349.7|347.3|349.63|347.23|0
1648476720000|2022-03-28 14:12:00|349.77|347.37|349.77|347.37|350.26|347.86|349.77|347.37|0
1648476730000|2022-03-28 14:12:10|349.63|347.23|349.84|347.44|349.84|347.44|349.63|347.23|0
1648476740000|2022-03-28 14:12:20|349.49|347.09|350.05|347.65|350.05|347.65|349.49|347.09|0
1648476750000|2022-03-28 14:12:30|349.91|347.51|350.05|347.65|350.05|347.65|349.91|347.51|0
1648476760000|2022-03-28 14:12:40|349.77|347.37|349.91|347.51|349.91|347.51|349.77|347.37|0
1648476770000|2022-03-28 14:12:50|350.05|347.65|350.76|348.36|350.76|348.36|350.05|347.65|0
1648476780000|2022-03-28 14:13:00|350.61|348.21|350.19|347.79|350.61|348.21|350.05|347.65|0
1648476790000|2022-03-28 14:13:10|350.47|348.07|350.61|348.21|350.61|348.21|350.47|348.07|0
1648476800000|2022-03-28 14:13:20|350.47|348.07|349.91|347.51|350.47|348.07|349.91|347.51|0
1648476810000|2022-03-28 14:13:30|350.05|347.65|349.77|347.37|350.19|347.79|349.77|347.37|0
1648476820000|2022-03-28 14:13:40|349.91|347.51|350.19|347.79|350.33|347.93|349.91|347.51|0
1648476830000|2022-03-28 14:13:50|349.77|347.37|350.05|347.65|350.05|347.65|349.63|347.23|0
1648476840000|2022-03-28 14:14:00|350.47|348.07|349.21|346.81|350.54|348.14|349.21|346.81|0
1648476850000|2022-03-28 14:14:10|349.35|346.95|350.19|347.79|350.19|347.79|349.21|346.81|0
1648476860000|2022-03-28 14:14:20|350.05|347.65|350.12|347.72|350.12|347.72|349.91|347.51|0
1648476870000|2022-03-28 14:14:30|349.77|347.37|349.35|346.95|349.91|347.51|349.35|346.95|0
1648476880000|2022-03-28 14:14:40|349.49|347.09|349.63|347.23|349.63|347.23|349.49|347.09|0
1648476890000|2022-03-28 14:14:50|349.35|346.95|349.49|347.09|349.49|347.09|349.21|346.81|0
1648476900000|2022-03-28 14:15:00|349.63|347.23|348.79|346.39|349.63|347.23|348.79|346.39|0
1648476910000|2022-03-28 14:15:10|349.14|346.74|349.63|347.23|349.63|347.23|349.14|346.74|0
1648476920000|2022-03-28 14:15:20|349.91|347.51|349.49|347.09|349.91|347.51|349.49|347.09|0
1648476930000|2022-03-28 14:15:30|349.63|347.23|349.35|346.95|349.77|347.37|349.35|346.95|0
1648476940000|2022-03-28 14:15:40|348.65|346.25|348.65|346.25|348.65|346.25|348.37|345.97|0
1648476950000|2022-03-28 14:15:50|348.37|345.97|349.14|346.74|349.21|346.81|348.37|345.97|0
1648476960000|2022-03-28 14:16:00|349.35|346.95|349.21|346.81|349.49|347.09|348.93|346.53|0
1648476970000|2022-03-28 14:16:10|349.07|346.67|349.63|347.23|349.63|347.23|349.07|346.67|0
1648476980000|2022-03-28 14:16:20|349.42|347.02|348.09|345.69|349.42|347.02|348.09|345.69|0
1648476990000|2022-03-28 14:16:30|348.37|345.97|347.39|344.99|348.37|345.97|347.39|344.99|0
1648477000000|2022-03-28 14:16:40|347.25|344.85|348.15|345.75|348.15|345.75|347.25|344.85|0
1648477010000|2022-03-28 14:16:50|347.67|345.27|348.51|346.11|348.51|346.11|347.67|345.27|0
1648477020000|2022-03-28 14:17:00|348.37|345.97|348.37|345.97|348.37|345.97|348.15|345.75|0
1648477030000|2022-03-28 14:17:10|349.63|347.23|350.61|348.21|350.75|348.35|349.63|347.23|0
1648477040000|2022-03-28 14:17:20|350.05|347.65|349.77|347.37|350.05|347.65|349.77|347.37|0
1648477050000|2022-03-28 14:17:30|349.35|346.95|348.79|346.39|349.35|346.95|348.79|346.39|0
1648477060000|2022-03-28 14:17:40|349.07|346.67|348.65|346.25|349.21|346.81|348.51|346.11|0
1648477070000|2022-03-28 14:17:50|348.79|346.39|349.07|346.67|349.07|346.67|348.79|346.39|0
1648477080000|2022-03-28 14:18:00|348.99|346.59|348.51|346.11|348.99|346.59|348.51|346.11|0
1648477090000|2022-03-28 14:18:10|348.57|346.17|348.43|346.03|348.57|346.17|348.37|345.97|0
1648477100000|2022-03-28 14:18:20|348.51|346.11|348.79|346.39|348.79|346.39|348.51|346.11|0
1648477110000|2022-03-28 14:18:30|349.21|346.81|348.65|346.25|349.21|346.81|348.65|346.25|0
1648477120000|2022-03-28 14:18:40|348.79|346.39|349.07|346.67|349.07|346.67|348.79|346.39|0
1648477130000|2022-03-28 14:18:50|349.21|346.81|349.49|347.09|349.63|347.23|349.21|346.81|0
1648477140000|2022-03-28 14:19:00|349.27|346.87|348.79|346.39|349.27|346.87|348.79|346.39|0
1648477150000|2022-03-28 14:19:10|348.65|346.25|348.51|346.11|348.65|346.25|348.51|346.11|0
1648477160000|2022-03-28 14:19:20|348.37|345.97|348.57|346.17|348.57|346.17|348.23|345.83|0
1648477170000|2022-03-28 14:19:30|348.71|346.31|348.51|346.11|348.71|346.31|348.23|345.83|0
1648477180000|2022-03-28 14:19:40|348.65|346.25|348.79|346.39|348.79|346.39|348.37|345.97|0
1648477190000|2022-03-28 14:19:50|348.65|346.25|348.65|346.25|348.93|346.53|348.51|346.11|0
1648477200000|2022-03-28 14:20:00|349.21|346.81|348.79|346.39|349.49|347.09|348.79|346.39|0
1648477210000|2022-03-28 14:20:10|348.65|346.25|349.07|346.67|349.07|346.67|348.65|346.25|0
1648477220000|2022-03-28 14:20:20|348.93|346.53|348.37|345.97|348.93|346.53|348.23|345.83|0
1648477230000|2022-03-28 14:20:30|348.15|345.75|348.23|345.83|348.23|345.83|348.09|345.69|0
1648477240000|2022-03-28 14:20:40|348.08|345.68|347.38|344.98|348.23|345.83|347.38|344.98|0
1648477250000|2022-03-28 14:20:50|346.55|344.15|346.55|344.15|346.55|344.15|346.41|344.01|0
1648477260000|2022-03-28 14:21:00|345.76|343.36|345.48|343.08|345.76|343.36|345.06|342.66|0
1648477270000|2022-03-28 14:21:10|345.62|343.22|346.86|344.46|346.86|344.46|345.34|342.94|0
1648477280000|2022-03-28 14:21:20|346.72|344.32|346.72|344.32|346.72|344.32|346.58|344.18|0
1648477290000|2022-03-28 14:21:30|346.86|344.46|346.86|344.46|346.86|344.46|346.72|344.32|0
1648477300000|2022-03-28 14:21:40|346.72|344.32|346.72|344.32|347|344.6|346.72|344.32|0
1648477310000|2022-03-28 14:21:50|347.07|344.67|347.28|344.88|347.28|344.88|347|344.6|0
1648477320000|2022-03-28 14:22:00|347.7|345.3|347.98|345.58|347.98|345.58|347.7|345.3|0
1648477330000|2022-03-28 14:22:10|348.12|345.72|347.98|345.58|348.26|345.86|347.84|345.44|0
1648477340000|2022-03-28 14:22:20|347.84|345.44|347.42|345.02|347.84|345.44|347.42|345.02|0
1648477350000|2022-03-28 14:22:30|347.28|344.88|346.58|344.18|347.42|345.02|346.58|344.18|0
1648477360000|2022-03-28 14:22:40|346.3|343.9|346.86|344.46|346.86|344.46|346.3|343.9|0
1648477370000|2022-03-28 14:22:50|347.28|344.88|347.35|344.95|347.42|345.02|347.28|344.88|0
1648477380000|2022-03-28 14:23:00|347.42|345.02|348.68|346.28|348.68|346.28|347.42|345.02|0
1648477390000|2022-03-28 14:23:10|348.54|346.14|348.68|346.28|348.82|346.42|348.54|346.14|0
1648477400000|2022-03-28 14:23:20|348.54|346.14|348.26|345.86|348.68|346.28|348.26|345.86|0
1648477410000|2022-03-28 14:23:30|347.98|345.58|348.47|346.07|348.54|346.14|347.98|345.58|0
1648477420000|2022-03-28 14:23:40|348.12|345.72|348.26|345.86|348.26|345.86|347.98|345.58|0
1648477430000|2022-03-28 14:23:50|347.98|345.58|347.98|345.58|347.98|345.58|347.84|345.44|0
1648477440000|2022-03-28 14:24:00|347.77|345.37|348.4|346|348.4|346|347.77|345.37|0
1648477450000|2022-03-28 14:24:10|348.54|346.14|348.54|346.14|348.82|346.42|348.54|346.14|0
1648477460000|2022-03-28 14:24:20|348.68|346.28|347.98|345.58|348.68|346.28|347.98|345.58|0
1648477470000|2022-03-28 14:24:30|348.4|346|347.98|345.58|348.4|346|347.98|345.58|0
1648477480000|2022-03-28 14:24:40|347.84|345.44|347.91|345.51|347.98|345.58|347.84|345.44|0
1648477490000|2022-03-28 14:24:50|348.68|346.28|348.68|346.28|348.68|346.28|348.68|346.28|0
1648477500000|2022-03-28 14:25:00|348.82|346.42|348.12|345.72|348.82|346.42|348.12|345.72|0
1648477510000|2022-03-28 14:25:10|348.4|346|348.68|346.28|349.03|346.63|348.4|346|0
1648477520000|2022-03-28 14:25:20|348.96|346.56|348.54|346.14|348.96|346.56|348.54|346.14|0
1648477530000|2022-03-28 14:25:30|348.4|346|348.26|345.86|348.54|346.14|348.26|345.86|0
1648477540000|2022-03-28 14:25:40|348.4|346|348.12|345.72|348.4|346|348.12|345.72|0
1648477550000|2022-03-28 14:25:50|348.54|346.14|348.82|346.42|348.82|346.42|348.54|346.14|0
1648477560000|2022-03-28 14:26:00|348.75|346.35|348.68|346.28|348.82|346.42|348.26|345.86|0
1648477570000|2022-03-28 14:26:10|348.4|346|348.68|346.28|348.68|346.28|348.26|345.86|0
1648477580000|2022-03-28 14:26:20|348.82|346.42|348.54|346.14|348.96|346.56|348.54|346.14|0
1648477590000|2022-03-28 14:26:30|348.68|346.28|347.63|345.23|348.68|346.28|347.63|345.23|0
1648477600000|2022-03-28 14:26:40|346.72|344.32|347.28|344.88|347.28|344.88|346.72|344.32|0
1648477610000|2022-03-28 14:26:50|347|344.6|347.28|344.88|347.28|344.88|347|344.6|0
1648477620000|2022-03-28 14:27:00|347.84|345.44|347.14|344.74|347.84|345.44|347.14|344.74|0
1648477630000|2022-03-28 14:27:10|347|344.6|347.28|344.88|347.28|344.88|347|344.6|0
1648477640000|2022-03-28 14:27:20|347.21|344.81|347.14|344.74|347.28|344.88|347|344.6|0
1648477650000|2022-03-28 14:27:30|347|344.6|346.72|344.32|347|344.6|346.72|344.32|0
1648477660000|2022-03-28 14:27:40|347|344.6|346.58|344.18|347|344.6|346.58|344.18|0
1648477670000|2022-03-28 14:27:50|346.86|344.46|347.07|344.67|347.28|344.88|346.86|344.46|0
1648477680000|2022-03-28 14:28:00|347.28|344.88|346.44|344.04|347.28|344.88|346.44|344.04|0
1648477690000|2022-03-28 14:28:10|346.72|344.32|347.56|345.16|347.56|345.16|346.72|344.32|0
1648477700000|2022-03-28 14:28:20|347.7|345.3|347.56|345.16|347.7|345.3|347.56|345.16|0
1648477710000|2022-03-28 14:28:30|347.7|345.3|347.84|345.44|347.98|345.58|347.7|345.3|0
1648477720000|2022-03-28 14:28:40|347.56|345.16|347.28|344.88|347.77|345.37|347.28|344.88|0
1648477730000|2022-03-28 14:28:50|347.42|345.02|347.35|344.95|347.42|345.02|347.14|344.74|0
1648477740000|2022-03-28 14:29:00|347|344.6|347.84|345.44|347.84|345.44|346.86|344.46|0
1648477750000|2022-03-28 14:29:10|347.98|345.58|348.82|346.42|348.82|346.42|347.98|345.58|0
1648477760000|2022-03-28 14:29:20|348.4|346|348.82|346.42|348.82|346.42|348.4|346|0
1648477770000|2022-03-28 14:29:30|348.68|346.28|349.24|346.84|349.24|346.84|348.68|346.28|0
1648477780000|2022-03-28 14:29:40|349.66|347.26|349.73|347.33|349.94|347.54|349.66|347.26|0
1648477790000|2022-03-28 14:29:50|349.66|347.26|350.22|347.82|350.36|347.96|349.66|347.26|0
1648477800000|2022-03-28 14:30:00|350.78|348.38|350.22|347.82|350.78|348.38|350.22|347.82|0
1648477810000|2022-03-28 14:30:10|349.8|347.4|349.94|347.54|349.94|347.54|349.66|347.26|0
1648477820000|2022-03-28 14:30:20|350.5|348.1|351.06|348.66|351.91|349.51|350.5|348.1|0
1648477830000|2022-03-28 14:30:30|351.21|348.81|351.35|348.95|351.49|349.09|351.21|348.81|0
1648477840000|2022-03-28 14:30:40|350.92|348.52|350.5|348.1|350.92|348.52|350.5|348.1|0
1648477850000|2022-03-28 14:30:50|350.36|347.96|351.06|348.66|351.06|348.66|350.36|347.96|0
1648477860000|2022-03-28 14:31:00|350.5|348.1|350.71|348.31|350.78|348.38|350.5|348.1|0
1648477870000|2022-03-28 14:31:10|350.5|348.1|350.5|348.1|350.5|348.1|350.36|347.96|0
1648477880000|2022-03-28 14:31:20|350.78|348.38|350.85|348.45|350.85|348.45|350.64|348.24|0
1648477890000|2022-03-28 14:31:30|350.5|348.1|350.22|347.82|350.64|348.24|350.22|347.82|0
1648477900000|2022-03-28 14:31:40|350.36|347.96|350.64|348.24|350.92|348.52|350.36|347.96|0
1648477910000|2022-03-28 14:31:50|350.43|348.03|350.29|347.89|350.43|348.03|350.22|347.82|0
1648477920000|2022-03-28 14:32:00|350.64|348.24|350.57|348.17|350.64|348.24|350.22|347.82|0
1648477930000|2022-03-28 14:32:10|350.64|348.24|350.36|347.96|350.64|348.24|350.36|347.96|0
1648477940000|2022-03-28 14:32:20|350.08|347.68|349.94|347.54|350.15|347.75|349.94|347.54|0
1648477950000|2022-03-28 14:32:30|349.8|347.4|349.87|347.47|349.87|347.47|349.8|347.4|0
1648477960000|2022-03-28 14:32:40|350.08|347.68|349.24|346.84|350.08|347.68|349.24|346.84|0
1648477970000|2022-03-28 14:32:50|349.1|346.7|349.24|346.84|349.52|347.12|349.1|346.7|0
1648477980000|2022-03-28 14:33:00|349.16|346.76|348.68|346.28|349.16|346.76|348.68|346.28|0
1648477990000|2022-03-28 14:33:10|348.12|345.72|348.4|346|348.4|346|347.98|345.58|0
1648478000000|2022-03-28 14:33:20|348.26|345.86|348.4|346|348.4|346|348.26|345.86|0
1648478010000|2022-03-28 14:33:30|347.98|345.58|347.84|345.44|347.98|345.58|347.7|345.3|0
1648478020000|2022-03-28 14:33:40|348.12|345.72|348.54|346.14|348.54|346.14|348.12|345.72|0
1648478030000|2022-03-28 14:33:50|348.26|345.86|347.84|345.44|348.26|345.86|347.84|345.44|0
1648478040000|2022-03-28 14:34:00|347.56|345.16|347.2|344.8|347.56|345.16|347.2|344.8|0
1648478050000|2022-03-28 14:34:10|347.84|345.44|347.7|345.3|347.84|345.44|347.48|345.08|0
1648478060000|2022-03-28 14:34:20|347.98|345.58|348.12|345.72|348.12|345.72|347.98|345.58|0
1648478070000|2022-03-28 14:34:30|348.18|345.78|347.98|345.58|348.26|345.86|347.98|345.58|0
1648478080000|2022-03-28 14:34:40|347.9|345.5|347.28|344.88|347.98|345.58|347.28|344.88|0
1648478090000|2022-03-28 14:34:50|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1648478100000|2022-03-28 14:35:00|348.12|345.72|348.82|346.42|348.82|346.42|348.12|345.72|0
1648478110000|2022-03-28 14:35:10|348.54|346.14|348.96|346.56|348.96|346.56|348.54|346.14|0
1648478120000|2022-03-28 14:35:20|348.68|346.28|348.96|346.56|349.1|346.7|348.68|346.28|0
1648478130000|2022-03-28 14:35:30|348.82|346.42|348.96|346.56|348.96|346.56|348.82|346.42|0
1648478140000|2022-03-28 14:35:40|349.24|346.84|348.68|346.28|349.24|346.84|348.68|346.28|0
1648478150000|2022-03-28 14:35:50|348.96|346.56|348.96|346.56|349.1|346.7|348.82|346.42|0
1648478160000|2022-03-28 14:36:00|348.82|346.42|348.4|346|348.82|346.42|348.4|346|0
1648478170000|2022-03-28 14:36:10|348.6|346.2|347.76|345.36|348.6|346.2|347.76|345.36|0
1648478180000|2022-03-28 14:36:20|347.7|345.3|348.12|345.72|348.26|345.86|347.7|345.3|0
1648478190000|2022-03-28 14:36:30|347.98|345.58|347.42|345.02|347.98|345.58|347.42|345.02|0
1648478200000|2022-03-28 14:36:40|347.7|345.3|347.84|345.44|347.84|345.44|347.56|345.16|0
1648478210000|2022-03-28 14:36:50|348.12|345.72|347.84|345.44|348.12|345.72|347.84|345.44|0
1648478220000|2022-03-28 14:37:00|347.7|345.3|347.7|345.3|347.83|345.43|347.7|345.3|0
1648478230000|2022-03-28 14:37:10|347.28|344.88|347.28|344.88|347.42|345.02|347.28|344.88|0
1648478240000|2022-03-28 14:37:20|347.42|345.02|347.69|345.29|347.69|345.29|347.42|345.02|0
1648478250000|2022-03-28 14:37:30|347.42|345.02|347.14|344.74|347.42|345.02|347.14|344.74|0
1648478260000|2022-03-28 14:37:40|347|344.6|346.72|344.32|347.14|344.74|346.72|344.32|0
1648478270000|2022-03-28 14:37:50|346.58|344.18|346.58|344.18|346.72|344.32|346.58|344.18|0
1648478280000|2022-03-28 14:38:00|346.3|343.9|345.74|343.34|346.3|343.9|345.74|343.34|0
1648478290000|2022-03-28 14:38:10|346.02|343.62|346.44|344.04|346.44|344.04|346.02|343.62|0
1648478300000|2022-03-28 14:38:20|345.88|343.48|346.02|343.62|346.02|343.62|345.88|343.48|0
1648478310000|2022-03-28 14:38:30|346.16|343.76|347.14|344.74|347.41|345.01|346.16|343.76|0
1648478320000|2022-03-28 14:38:40|346.86|344.46|346.58|344.18|346.86|344.46|346.58|344.18|0
1648478330000|2022-03-28 14:38:50|346.72|344.32|346.72|344.32|346.86|344.46|346.64|344.24|0
1648478340000|2022-03-28 14:39:00|346.44|344.04|346.86|344.46|346.86|344.46|346.44|344.04|0
1648478350000|2022-03-28 14:39:10|346.72|344.32|347.55|345.15|347.55|345.15|346.72|344.32|0
1648478360000|2022-03-28 14:39:20|347.41|345.01|347.83|345.43|347.83|345.43|347.41|345.01|0
1648478370000|2022-03-28 14:39:30|347.41|345.01|347.27|344.87|347.41|345.01|347.27|344.87|0
1648478380000|2022-03-28 14:39:40|347.34|344.94|347.13|344.73|347.34|344.94|347.13|344.73|0
1648478390000|2022-03-28 14:39:50|347.27|344.87|347.41|345.01|347.41|345.01|346.99|344.59|0
1648478400000|2022-03-28 14:40:00|347.83|345.43|347.69|345.29|347.83|345.43|347.69|345.29|0
1648478410000|2022-03-28 14:40:10|347.41|345.01|347.41|345.01|347.55|345.15|347.41|345.01|0
1648478420000|2022-03-28 14:40:20|347.34|344.94|347.41|345.01|347.41|345.01|346.99|344.59|0
1648478430000|2022-03-28 14:40:30|347.34|344.94|347.48|345.08|347.48|345.08|347.34|344.94|0
1648478440000|2022-03-28 14:40:40|347.55|345.15|347.41|345.01|347.55|345.15|347.34|344.94|0
1648478450000|2022-03-28 14:40:50|347.27|344.87|347.41|345.01|347.69|345.29|347.27|344.87|0
1648478460000|2022-03-28 14:41:00|347.9|345.5|347.27|344.87|347.9|345.5|347.2|344.8|0
1648478470000|2022-03-28 14:41:10|347.83|345.43|347.27|344.87|347.83|345.43|347.27|344.87|0
1648478480000|2022-03-28 14:41:20|347.41|345.01|347.76|345.36|347.76|345.36|347.41|345.01|0
1648478490000|2022-03-28 14:41:30|347.69|345.29|347.41|345.01|347.69|345.29|347.41|345.01|0
1648478500000|2022-03-28 14:41:40|347.55|345.15|347.55|345.15|347.55|345.15|347.27|344.87|0
1648478510000|2022-03-28 14:41:50|347.41|345.01|347.55|345.15|347.69|345.29|347.13|344.73|0
1648478520000|2022-03-28 14:42:00|347.69|345.29|347.69|345.29|347.97|345.57|347.55|345.15|0
1648478530000|2022-03-28 14:42:10|347.83|345.43|347.69|345.29|347.83|345.43|347.55|345.15|0
1648478540000|2022-03-28 14:42:20|347.27|344.87|347.97|345.57|347.97|345.57|347.27|344.87|0
1648478550000|2022-03-28 14:42:30|347.69|345.29|347.83|345.43|347.97|345.57|347.69|345.29|0
1648478560000|2022-03-28 14:42:40|348.11|345.71|348.11|345.71|348.11|345.71|348.11|345.71|0
1648478570000|2022-03-28 14:42:50|348.25|345.85|348.25|345.85|348.25|345.85|348.11|345.71|0
1648478580000|2022-03-28 14:43:00|348.53|346.13|348.95|346.55|348.95|346.55|348.53|346.13|0
1648478590000|2022-03-28 14:43:10|349.09|346.69|349.23|346.83|349.23|346.83|349.09|346.69|0
1648478600000|2022-03-28 14:43:20|348.95|346.55|348.81|346.41|348.95|346.55|348.67|346.27|0
1648478610000|2022-03-28 14:43:30|348.53|346.13|348.04|345.64|348.53|346.13|348.04|345.64|0
1648478620000|2022-03-28 14:43:40|348.39|345.99|348.67|346.27|348.67|346.27|348.39|345.99|0
1648478630000|2022-03-28 14:43:50|348.74|346.34|348.53|346.13|348.74|346.34|348.53|346.13|0
1648478640000|2022-03-28 14:44:00|348.67|346.27|348.53|346.13|348.67|346.27|348.32|345.92|0
1648478650000|2022-03-28 14:44:10|348.39|345.99|348.39|345.99|348.39|345.99|348.25|345.85|0
1648478660000|2022-03-28 14:44:20|348.95|346.55|348.74|346.34|348.95|346.55|348.67|346.27|0
1648478670000|2022-03-28 14:44:30|348.95|346.55|348.95|346.55|349.09|346.69|348.95|346.55|0
1648478680000|2022-03-28 14:44:40|348.67|346.27|348.81|346.41|348.81|346.41|348.67|346.27|0
1648478690000|2022-03-28 14:44:50|349.09|346.69|349.09|346.69|349.51|347.11|349.09|346.69|0
1648478700000|2022-03-28 14:45:00|349.23|346.83|349.51|347.11|349.65|347.25|349.23|346.83|0
1648478710000|2022-03-28 14:45:10|349.93|347.53|349.93|347.53|349.93|347.53|349.51|347.11|0
1648478720000|2022-03-28 14:45:20|350|347.6|350.07|347.67|350.07|347.67|349.65|347.25|0
1648478730000|2022-03-28 14:45:30|349.93|347.53|349.65|347.25|349.93|347.53|349.65|347.25|0
1648478740000|2022-03-28 14:45:40|349.79|347.39|349.79|347.39|349.93|347.53|349.79|347.39|0
1648478750000|2022-03-28 14:45:50|350.07|347.67|350.21|347.81|350.21|347.81|349.93|347.53|0
1648478760000|2022-03-28 14:46:00|350.36|347.96|350.78|348.38|350.78|348.38|350.21|347.81|0
1648478770000|2022-03-28 14:46:10|350.07|347.67|350.21|347.81|350.21|347.81|350.07|347.67|0
1648478780000|2022-03-28 14:46:20|350.07|347.67|350|347.6|350.21|347.81|350|347.6|0
1648478790000|2022-03-28 14:46:30|349.93|347.53|350.21|347.81|350.21|347.81|349.79|347.39|0
1648478800000|2022-03-28 14:46:40|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1648478810000|2022-03-28 14:46:50|350.5|348.1|350.5|348.1|350.5|348.1|350.35|347.95|0
1648478820000|2022-03-28 14:47:00|350.64|348.24|350.64|348.24|350.78|348.38|350.5|348.1|0
1648478830000|2022-03-28 14:47:10|350.78|348.38|350.35|347.95|350.78|348.38|350.21|347.81|0
1648478840000|2022-03-28 14:47:20|350.21|347.81|350.49|348.09|350.49|348.09|349.93|347.53|0
1648478850000|2022-03-28 14:47:30|350.64|348.24|350.92|348.52|350.92|348.52|350.64|348.24|0
1648478860000|2022-03-28 14:47:40|351.06|348.66|350.92|348.52|351.06|348.66|350.92|348.52|0
1648478870000|2022-03-28 14:47:50|351.06|348.66|351.2|348.8|351.2|348.8|351.06|348.66|0
1648478880000|2022-03-28 14:48:00|351.34|348.94|351.9|349.5|351.9|349.5|351.34|348.94|0
1648478890000|2022-03-28 14:48:10|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1648478900000|2022-03-28 14:48:20|352.18|349.78|352.32|349.92|352.32|349.92|352.18|349.78|0
1648478910000|2022-03-28 14:48:30|352.46|350.06|352.75|350.35|352.75|350.35|352.46|350.06|0
1648478920000|2022-03-28 14:48:40|352.46|350.06|352.61|350.21|352.61|350.21|352.46|350.06|0
1648478930000|2022-03-28 14:48:50|352.46|350.06|352.46|350.06|352.46|350.06|352.32|349.92|0
1648478940000|2022-03-28 14:49:00|352.04|349.64|352.18|349.78|352.18|349.78|352.04|349.64|0
1648478950000|2022-03-28 14:49:10|352.04|349.64|352.32|349.92|352.32|349.92|352.04|349.64|0
1648478960000|2022-03-28 14:49:20|352.18|349.78|351.9|349.5|352.18|349.78|351.9|349.5|0
1648478970000|2022-03-28 14:49:30|352.04|349.64|351.83|349.43|352.04|349.64|351.83|349.43|0
1648478980000|2022-03-28 14:49:40|351.76|349.36|351.62|349.22|351.76|349.36|351.62|349.22|0
1648478990000|2022-03-28 14:49:50|351.76|349.36|351.48|349.08|351.76|349.36|351.48|349.08|0
1648479000000|2022-03-28 14:50:00|351.34|348.94|351.06|348.66|351.34|348.94|351.06|348.66|0
1648479010000|2022-03-28 14:50:10|350.92|348.52|351.2|348.8|351.2|348.8|350.92|348.52|0
1648479020000|2022-03-28 14:50:20|351.06|348.66|351.2|348.8|351.2|348.8|351.06|348.66|0
1648479030000|2022-03-28 14:50:30|351.34|348.94|351.06|348.66|351.48|349.08|351.06|348.66|0
1648479040000|2022-03-28 14:50:40|351.62|349.22|351.62|349.22|351.62|349.22|351.48|349.08|0
1648479050000|2022-03-28 14:50:50|351.76|349.36|352.04|349.64|352.04|349.64|351.76|349.36|0
1648479060000|2022-03-28 14:51:00|352.18|349.78|352.04|349.64|352.18|349.78|352.04|349.64|0
1648479070000|2022-03-28 14:51:10|352.18|349.78|352.18|349.78|352.32|349.92|352.18|349.78|0
1648479080000|2022-03-28 14:51:20|351.34|348.94|351.48|349.08|351.48|349.08|351.34|348.94|0
1648479090000|2022-03-28 14:51:30|351.34|348.94|351.48|349.08|351.48|349.08|351.34|348.94|0
1648479100000|2022-03-28 14:51:40|351.34|348.94|351.48|349.08|351.48|349.08|351.34|348.94|0
1648479110000|2022-03-28 14:51:50|351.34|348.94|351.48|349.08|351.48|349.08|351.34|348.94|0
1648479120000|2022-03-28 14:52:00|351.34|348.94|351.34|348.94|351.34|348.94|351.06|348.66|0
1648479130000|2022-03-28 14:52:10|351.12|348.72|351.2|348.8|351.2|348.8|351.06|348.66|0
1648479140000|2022-03-28 14:52:20|351.34|348.94|351.48|349.08|351.48|349.08|351.34|348.94|0
1648479160000|2022-03-28 14:52:40|351.34|348.94|351.34|348.94|351.48|349.08|351.34|348.94|0
1648479170000|2022-03-28 14:52:50|351.48|349.08|351.34|348.94|351.48|349.08|351.34|348.94|0
1648479180000|2022-03-28 14:53:00|351.2|348.8|351.34|348.94|351.48|349.08|351.2|348.8|0
1648479190000|2022-03-28 14:53:10|351.48|349.08|351.34|348.94|351.48|349.08|351.34|348.94|0
1648479200000|2022-03-28 14:53:20|351.62|349.22|351.76|349.36|351.9|349.5|351.62|349.22|0
1648479210000|2022-03-28 14:53:30|351.62|349.22|352.04|349.64|352.04|349.64|351.62|349.22|0
1648479220000|2022-03-28 14:53:40|352.18|349.78|352.53|350.13|352.53|350.13|352.18|349.78|0
1648479230000|2022-03-28 14:53:50|352.6|350.2|353.03|350.63|353.03|350.63|352.6|350.2|0
1648479240000|2022-03-28 14:54:00|352.6|350.2|352.46|350.06|352.6|350.2|352.32|349.92|0
1648479250000|2022-03-28 14:54:10|351.9|349.5|351.76|349.36|352.04|349.64|351.76|349.36|0
1648479260000|2022-03-28 14:54:20|351.34|348.94|351.62|349.22|351.76|349.36|351.34|348.94|0
1648479270000|2022-03-28 14:54:30|352.18|349.78|351.9|349.5|352.18|349.78|351.9|349.5|0
1648479280000|2022-03-28 14:54:40|352.04|349.64|352.32|349.92|352.32|349.92|352.04|349.64|0
1648479290000|2022-03-28 14:54:50|352.18|349.78|352.32|349.92|352.32|349.92|352.18|349.78|0
1648479300000|2022-03-28 14:55:00|352.46|350.06|352.32|349.92|352.6|350.2|352.32|349.92|0
1648479310000|2022-03-28 14:55:10|352.46|350.06|352.74|350.34|352.74|350.34|352.46|350.06|0
1648479320000|2022-03-28 14:55:20|352.88|350.48|352.81|350.41|352.88|350.48|352.74|350.34|0
1648479330000|2022-03-28 14:55:30|352.67|350.27|352.6|350.2|352.67|350.27|352.53|350.13|0
1648479340000|2022-03-28 14:55:40|352.46|350.06|352.46|350.06|352.46|350.06|352.32|349.92|0
1648479350000|2022-03-28 14:55:50|352.74|350.34|352.6|350.2|352.74|350.34|352.53|350.13|0
1648479360000|2022-03-28 14:56:00|352.81|350.41|352.46|350.06|352.81|350.41|352.46|350.06|0
1648479370000|2022-03-28 14:56:10|352.32|349.92|352.11|349.71|352.46|350.06|352.11|349.71|0
1648479380000|2022-03-28 14:56:20|352.04|349.64|351.9|349.5|352.18|349.78|351.9|349.5|0
1648479390000|2022-03-28 14:56:30|351.76|349.36|352.18|349.78|352.18|349.78|351.76|349.36|0
1648479400000|2022-03-28 14:56:40|352.32|349.92|352.32|349.92|352.32|349.92|352.18|349.78|0
1648479410000|2022-03-28 14:56:50|352.18|349.78|352.04|349.64|352.18|349.78|351.9|349.5|0
1648479420000|2022-03-28 14:57:00|352.18|349.78|351.9|349.5|352.32|349.92|351.9|349.5|0
1648479430000|2022-03-28 14:57:10|351.97|349.57|352.18|349.78|352.32|349.92|351.97|349.57|0
1648479440000|2022-03-28 14:57:20|352.32|349.92|352.32|349.92|352.39|349.99|352.32|349.92|0
1648479450000|2022-03-28 14:57:30|352.6|350.2|352.32|349.92|352.6|350.2|352.32|349.92|0
1648479460000|2022-03-28 14:57:40|352.46|350.06|352.25|349.85|352.46|350.06|352.25|349.85|0
1648479470000|2022-03-28 14:57:50|352.53|350.13|352.32|349.92|352.53|350.13|352.32|349.92|0
1648479480000|2022-03-28 14:58:00|352.04|349.64|352.32|349.92|352.32|349.92|352.04|349.64|0
1648479490000|2022-03-28 14:58:10|352.6|350.2|352.6|350.2|352.6|350.2|352.46|350.06|0
1648479500000|2022-03-28 14:58:20|352.46|350.06|352.74|350.34|352.74|350.34|352.46|350.06|0
1648479510000|2022-03-28 14:58:30|352.88|350.48|352.74|350.34|352.88|350.48|352.74|350.34|0
1648479520000|2022-03-28 14:58:40|352.88|350.48|352.6|350.2|352.88|350.48|352.6|350.2|0
1648479530000|2022-03-28 14:58:50|352.81|350.41|352.88|350.48|352.88|350.48|352.81|350.41|0
1648479540000|2022-03-28 14:59:00|352.6|350.2|352.46|350.06|352.74|350.34|352.46|350.06|0
1648479550000|2022-03-28 14:59:10|352.18|349.78|352.74|350.34|352.74|350.34|352.18|349.78|0
1648479560000|2022-03-28 14:59:20|352.46|350.06|352.46|350.06|352.46|350.06|352.39|349.99|0
1648479570000|2022-03-28 14:59:30|352.6|350.2|352.6|350.2|352.74|350.34|352.6|350.2|0
1648479580000|2022-03-28 14:59:40|352.46|350.06|352.32|349.92|352.46|350.06|352.18|349.78|0
1648479590000|2022-03-28 14:59:50|352.18|349.78|352.46|350.06|352.46|350.06|352.18|349.78|0
1648479600000|2022-03-28 15:00:00|352.88|350.48|352.32|349.92|353.45|351.05|352.32|349.92|0
1648479610000|2022-03-28 15:00:10|352.04|349.64|351.12|348.72|352.04|349.64|351.12|348.72|0
1648479620000|2022-03-28 15:00:20|351.05|348.65|351.61|349.21|351.61|349.21|351.05|348.65|0
1648479630000|2022-03-28 15:00:30|351.96|349.56|352.74|350.34|352.74|350.34|351.96|349.56|0
1648479640000|2022-03-28 15:00:40|352.67|350.27|353.02|350.62|353.02|350.62|352.6|350.2|0
1648479650000|2022-03-28 15:00:50|352.88|350.48|353.16|350.76|353.16|350.76|352.88|350.48|0
1648479660000|2022-03-28 15:01:00|353.31|350.91|353.09|350.69|353.37|350.97|353.09|350.69|0
1648479670000|2022-03-28 15:01:10|353.16|350.76|353.45|351.05|353.59|351.19|353.16|350.76|0
1648479680000|2022-03-28 15:01:20|353.16|350.76|352.18|349.78|353.16|350.76|352.18|349.78|0
1648479690000|2022-03-28 15:01:30|351.47|349.07|347.4|345|351.47|349.07|347.27|344.87|0
1648479700000|2022-03-28 15:01:40|346.43|344.03|346.43|344.03|346.43|344.03|346.01|343.61|0
1648479710000|2022-03-28 15:01:50|347.27|344.87|348.94|346.54|348.94|346.54|347.27|344.87|0
1648479720000|2022-03-28 15:02:00|349.93|347.53|346.71|344.31|349.93|347.53|346.71|344.31|0
1648479730000|2022-03-28 15:02:10|346.29|343.89|346.15|343.75|346.71|344.31|345.87|343.47|0
1648479740000|2022-03-28 15:02:20|347.26|344.86|347.4|345|347.47|345.07|347.26|344.86|0
1648479750000|2022-03-28 15:02:30|347.82|345.42|347.82|345.42|347.96|345.56|347.82|345.42|0
1648479760000|2022-03-28 15:02:40|349.23|346.83|350.07|347.67|350.07|347.67|349.23|346.83|0
1648479770000|2022-03-28 15:02:50|349.51|347.11|349.08|346.68|349.51|347.11|349.08|346.68|0
1648479780000|2022-03-28 15:03:00|348.94|346.54|349.65|347.25|349.65|347.25|348.94|346.54|0
1648479790000|2022-03-28 15:03:10|349.29|346.89|349.65|347.25|349.79|347.39|349.29|346.89|0
1648479800000|2022-03-28 15:03:20|349.08|346.68|349.51|347.11|349.51|347.11|348.66|346.26|0
1648479810000|2022-03-28 15:03:30|349.71|347.31|349.65|347.25|349.79|347.39|349.65|347.25|0
1648479820000|2022-03-28 15:03:40|348.66|346.26|348.38|345.98|349.08|346.68|348.38|345.98|0
1648479830000|2022-03-28 15:03:50|348.8|346.4|348.38|345.98|348.8|346.4|348.38|345.98|0
1648479840000|2022-03-28 15:04:00|348.1|345.7|347.4|345|348.1|345.7|347.4|345|0
1648479850000|2022-03-28 15:04:10|347.82|345.42|348.52|346.12|348.52|346.12|347.68|345.28|0
1648479860000|2022-03-28 15:04:20|347.68|345.28|347.82|345.42|347.96|345.56|347.54|345.14|0
1648479870000|2022-03-28 15:04:30|347.96|345.56|348.1|345.7|348.24|345.84|347.96|345.56|0
1648479880000|2022-03-28 15:04:40|348.24|345.84|348.1|345.7|348.24|345.84|348.1|345.7|0
1648479890000|2022-03-28 15:04:50|348.24|345.84|348.38|345.98|348.66|346.26|348.17|345.77|0
1648479900000|2022-03-28 15:05:00|348.24|345.84|347.4|345|348.24|345.84|347.4|345|0
1648479910000|2022-03-28 15:05:10|347.68|345.28|348.03|345.63|348.03|345.63|347.68|345.28|0
1648479920000|2022-03-28 15:05:20|347.82|345.42|348.03|345.63|348.1|345.7|347.68|345.28|0
1648479930000|2022-03-28 15:05:30|347.4|345|346.7|344.3|347.54|345.14|346.7|344.3|0
1648479940000|2022-03-28 15:05:40|346.84|344.44|346.29|343.89|346.84|344.44|346.29|343.89|0
1648479950000|2022-03-28 15:05:50|346.15|343.75|346.42|344.02|346.56|344.16|346.15|343.75|0
1648479960000|2022-03-28 15:06:00|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1648479970000|2022-03-28 15:06:10|347.12|344.72|347.26|344.86|347.33|344.93|347.12|344.72|0
1648479980000|2022-03-28 15:06:20|347.54|345.14|347.19|344.79|347.54|345.14|347.19|344.79|0
1648479990000|2022-03-28 15:06:30|347.4|345|348.24|345.84|348.24|345.84|347.4|345|0
1648480000000|2022-03-28 15:06:40|347.89|345.49|347.61|345.21|347.96|345.56|347.61|345.21|0
1648480010000|2022-03-28 15:06:50|347.68|345.28|347.96|345.56|348.1|345.7|347.68|345.28|0
1648480020000|2022-03-28 15:07:00|348.24|345.84|348.24|345.84|348.8|346.4|348.24|345.84|0
1648480030000|2022-03-28 15:07:10|348.52|346.12|348.52|346.12|348.66|346.26|348.52|346.12|0
1648480040000|2022-03-28 15:07:20|348.38|345.98|348.52|346.12|348.52|346.12|348.38|345.98|0
1648480050000|2022-03-28 15:07:30|348.24|345.84|347.4|345|348.24|345.84|347.4|345|0
1648480060000|2022-03-28 15:07:40|347.54|345.14|346.98|344.58|347.54|345.14|346.84|344.44|0
1648480070000|2022-03-28 15:07:50|346.91|344.51|347.54|345.14|347.54|345.14|346.91|344.51|0
1648480080000|2022-03-28 15:08:00|347.82|345.42|347.82|345.42|347.96|345.56|347.75|345.35|0
1648480090000|2022-03-28 15:08:10|348.1|345.7|347.96|345.56|348.1|345.7|347.82|345.42|0
1648480100000|2022-03-28 15:08:20|348.24|345.84|348.38|345.98|348.38|345.98|348.03|345.63|0
1648480110000|2022-03-28 15:08:30|348.24|345.84|347.47|345.07|348.24|345.84|347.12|344.72|0
1648480120000|2022-03-28 15:08:40|347.4|345|347.47|345.07|347.82|345.42|347.4|345|0
1648480130000|2022-03-28 15:08:50|347.82|345.42|347.82|345.42|348.24|345.84|347.82|345.42|0
1648480140000|2022-03-28 15:09:00|347.4|345|347.26|344.86|347.4|345|347.19|344.79|0
1648480150000|2022-03-28 15:09:10|346.91|344.51|347.4|345|347.4|345|346.91|344.51|0
1648480160000|2022-03-28 15:09:20|347.82|345.42|347.75|345.35|347.96|345.56|347.75|345.35|0
1648480170000|2022-03-28 15:09:30|347.82|345.42|347.96|345.56|348.1|345.7|347.82|345.42|0
1648480180000|2022-03-28 15:09:40|348.1|345.7|348.17|345.77|348.17|345.77|347.96|345.56|0
1648480190000|2022-03-28 15:09:50|348.24|345.84|348.1|345.7|348.24|345.84|347.96|345.56|0
1648480200000|2022-03-28 15:10:00|348.52|346.12|347.82|345.42|348.52|346.12|347.82|345.42|0
1648480210000|2022-03-28 15:10:10|347.68|345.28|348.1|345.7|348.1|345.7|347.68|345.28|0
1648480220000|2022-03-28 15:10:20|348.24|345.84|348.17|345.77|348.24|345.84|348.1|345.7|0
1648480230000|2022-03-28 15:10:30|348.24|345.84|348.8|346.4|348.8|346.4|348.24|345.84|0
1648480240000|2022-03-28 15:10:40|348.94|346.54|349.22|346.82|349.22|346.82|348.8|346.4|0
1648480250000|2022-03-28 15:10:50|349.08|346.68|348.8|346.4|349.08|346.68|348.66|346.26|0
1648480260000|2022-03-28 15:11:00|349.08|346.68|349.08|346.68|349.08|346.68|348.8|346.4|0
1648480270000|2022-03-28 15:11:10|349.01|346.61|349.22|346.82|349.22|346.82|349.01|346.61|0
1648480280000|2022-03-28 15:11:20|349.08|346.68|349.22|346.82|349.22|346.82|349.08|346.68|0
1648480290000|2022-03-28 15:11:30|349.36|346.96|349.78|347.38|349.78|347.38|349.36|346.96|0
1648480300000|2022-03-28 15:11:40|349.92|347.52|350.06|347.66|350.2|347.8|349.92|347.52|0
1648480310000|2022-03-28 15:11:50|349.64|347.24|349.78|347.38|350.06|347.66|349.64|347.24|0
1648480320000|2022-03-28 15:12:00|349.71|347.31|349.36|346.96|349.78|347.38|349.36|346.96|0
1648480330000|2022-03-28 15:12:10|349.78|347.38|349.64|347.24|349.78|347.38|349.64|347.24|0
1648480340000|2022-03-28 15:12:20|349.08|346.68|349.36|346.96|349.36|346.96|349.08|346.68|0
1648480350000|2022-03-28 15:12:30|349.15|346.75|348.94|346.54|349.22|346.82|348.94|346.54|0
1648480360000|2022-03-28 15:12:40|348.73|346.33|348.94|346.54|349.08|346.68|348.73|346.33|0
1648480370000|2022-03-28 15:12:50|349.5|347.1|349.5|347.1|349.5|347.1|349.36|346.96|0
1648480380000|2022-03-28 15:13:00|349.22|346.82|349.5|347.1|349.5|347.1|349.22|346.82|0
1648480390000|2022-03-28 15:13:10|349.92|347.52|349.92|347.52|349.92|347.52|349.78|347.38|0
1648480400000|2022-03-28 15:13:20|349.78|347.38|349.92|347.52|350.06|347.66|349.78|347.38|0
1648480410000|2022-03-28 15:13:30|350.06|347.66|349.78|347.38|350.13|347.73|349.78|347.38|0
1648480420000|2022-03-28 15:13:40|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1648480430000|2022-03-28 15:13:50|349.64|347.24|350.06|347.66|350.06|347.66|349.64|347.24|0
1648480440000|2022-03-28 15:14:00|349.92|347.52|350.06|347.66|350.06|347.66|349.92|347.52|0
1648480450000|2022-03-28 15:14:10|349.99|347.59|349.85|347.45|350.2|347.8|349.85|347.45|0
1648480460000|2022-03-28 15:14:20|349.78|347.38|350.06|347.66|350.06|347.66|349.71|347.31|0
1648480470000|2022-03-28 15:14:30|350.13|347.73|350.06|347.66|350.13|347.73|350.06|347.66|0
1648480480000|2022-03-28 15:14:40|349.92|347.52|350.06|347.66|350.06|347.66|349.92|347.52|0
1648480490000|2022-03-28 15:14:50|350.2|347.8|350.06|347.66|350.2|347.8|349.99|347.59|0
1648480500000|2022-03-28 15:15:00|349.92|347.52|350.27|347.87|350.27|347.87|349.92|347.52|0
1648480510000|2022-03-28 15:15:10|350.34|347.94|350.34|347.94|350.34|347.94|349.92|347.52|0
1648480520000|2022-03-28 15:15:20|350.06|347.66|349.71|347.31|350.06|347.66|349.71|347.31|0
1648480530000|2022-03-28 15:15:30|349.78|347.38|350.06|347.66|350.2|347.8|349.78|347.38|0
1648480540000|2022-03-28 15:15:40|350.13|347.73|350.34|347.94|350.34|347.94|350.06|347.66|0
1648480550000|2022-03-28 15:15:50|350.48|348.08|350.2|347.8|350.48|348.08|350.06|347.66|0
1648480560000|2022-03-28 15:16:00|350.34|347.94|349.64|347.24|350.34|347.94|349.5|347.1|0
1648480570000|2022-03-28 15:16:10|349.78|347.38|349.78|347.38|349.78|347.38|349.64|347.24|0
1648480580000|2022-03-28 15:16:20|349.64|347.24|349.64|347.24|349.64|347.24|349.5|347.1|0
1648480590000|2022-03-28 15:16:30|349.5|347.1|349.36|346.96|349.5|347.1|349.22|346.82|0
1648480600000|2022-03-28 15:16:40|349.5|347.1|349.22|346.82|349.5|347.1|349.22|346.82|0
1648480610000|2022-03-28 15:16:50|349.15|346.75|349.08|346.68|349.15|346.75|349.08|346.68|0
1648480620000|2022-03-28 15:17:00|349.36|346.96|348.59|346.19|349.36|346.96|348.52|346.12|0
1648480630000|2022-03-28 15:17:10|348.66|346.26|348.66|346.26|348.94|346.54|348.66|346.26|0
1648480640000|2022-03-28 15:17:20|348.8|346.4|349.08|346.68|349.08|346.68|348.8|346.4|0
1648480650000|2022-03-28 15:17:30|348.94|346.54|349.36|346.96|349.36|346.96|348.94|346.54|0
1648480660000|2022-03-28 15:17:40|349.5|347.1|349.78|347.38|349.78|347.38|349.5|347.1|0
1648480670000|2022-03-28 15:17:50|349.64|347.24|349.71|347.31|349.78|347.38|349.64|347.24|0
1648480680000|2022-03-28 15:18:00|349.64|347.24|349.22|346.82|349.78|347.38|349.22|346.82|0
1648480690000|2022-03-28 15:18:10|349.08|346.68|349.08|346.68|349.08|346.68|348.94|346.54|0
1648480700000|2022-03-28 15:18:20|348.94|346.54|349.08|346.68|349.08|346.68|348.94|346.54|0
1648480710000|2022-03-28 15:18:30|348.94|346.54|349.08|346.68|349.22|346.82|348.94|346.54|0
1648480720000|2022-03-28 15:18:40|349.22|346.82|349.15|346.75|349.22|346.82|348.94|346.54|0
1648480730000|2022-03-28 15:18:50|349.08|346.68|349.57|347.17|349.64|347.24|349.08|346.68|0
1648480740000|2022-03-28 15:19:00|349.5|347.1|349.22|346.82|349.5|347.1|349.08|346.68|0
1648480750000|2022-03-28 15:19:10|349.15|346.75|349.64|347.24|349.64|347.24|349.15|346.75|0
1648480760000|2022-03-28 15:19:20|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1648480770000|2022-03-28 15:19:30|349.43|347.03|349.36|346.96|349.5|347.1|349.36|346.96|0
1648480780000|2022-03-28 15:19:40|349.71|347.31|349.92|347.52|349.92|347.52|349.71|347.31|0
1648480790000|2022-03-28 15:19:50|349.78|347.38|350.06|347.66|350.06|347.66|349.78|347.38|0
1648480800000|2022-03-28 15:20:00|350.2|347.8|349.78|347.38|350.34|347.94|349.78|347.38|0
1648480810000|2022-03-28 15:20:10|349.92|347.52|349.08|346.68|349.92|347.52|349.08|346.68|0
1648480820000|2022-03-28 15:20:20|349.36|346.96|349.5|347.1|349.5|347.1|349.22|346.82|0
1648480830000|2022-03-28 15:20:30|349.57|347.17|350.2|347.8|350.2|347.8|349.57|347.17|0
1648480840000|2022-03-28 15:20:40|349.92|347.52|349.64|347.24|349.92|347.52|349.64|347.24|0
1648480850000|2022-03-28 15:20:50|349.43|347.03|349.5|347.1|349.5|347.1|349.36|346.96|0
1648480860000|2022-03-28 15:21:00|349.64|347.24|349.78|347.38|349.78|347.38|349.64|347.24|0
1648480870000|2022-03-28 15:21:10|349.92|347.52|349.85|347.45|349.92|347.52|349.78|347.38|0
1648480880000|2022-03-28 15:21:20|349.78|347.38|349.85|347.45|349.92|347.52|349.78|347.38|0
1648480890000|2022-03-28 15:21:30|349.92|347.52|349.5|347.1|349.92|347.52|349.22|346.82|0
1648480900000|2022-03-28 15:21:40|349.64|347.24|349.64|347.24|349.78|347.38|349.64|347.24|0
1648480910000|2022-03-28 15:21:50|349.78|347.38|348.94|346.54|349.78|347.38|348.94|346.54|0
1648480920000|2022-03-28 15:22:00|349.36|346.96|349.22|346.82|349.36|346.96|349.22|346.82|0
1648480930000|2022-03-28 15:22:10|349.5|347.1|349.78|347.38|349.78|347.38|349.5|347.1|0
1648480940000|2022-03-28 15:22:20|349.64|347.24|349.22|346.82|349.64|347.24|349.22|346.82|0
1648480950000|2022-03-28 15:22:30|349.08|346.68|349.22|346.82|349.22|346.82|349.08|346.68|0
1648480960000|2022-03-28 15:22:40|349.08|346.68|348.94|346.54|349.08|346.68|348.94|346.54|0
1648480970000|2022-03-28 15:22:50|348.8|346.4|348.66|346.26|348.8|346.4|348.66|346.26|0
1648480980000|2022-03-28 15:23:00|348.38|345.98|348.24|345.84|348.52|346.12|348.24|345.84|0
1648480990000|2022-03-28 15:23:10|347.82|345.42|347.68|345.28|347.82|345.42|347.68|345.28|0
1648481000000|2022-03-28 15:23:20|347.82|345.42|347.82|345.42|347.82|345.42|347.68|345.28|0
1648481010000|2022-03-28 15:23:30|347.68|345.28|348.1|345.7|348.1|345.7|347.68|345.28|0
1648481020000|2022-03-28 15:23:40|348.24|345.84|348.58|346.18|348.58|346.18|348.24|345.84|0
1648481030000|2022-03-28 15:23:50|347.68|345.28|348.1|345.7|348.1|345.7|347.68|345.28|0
1648481040000|2022-03-28 15:24:00|348.16|345.76|347.82|345.42|348.16|345.76|347.68|345.28|0
1648481050000|2022-03-28 15:24:10|347.96|345.56|347.95|345.55|348.09|345.69|347.95|345.55|0
1648481060000|2022-03-28 15:24:20|348.09|345.69|348.37|345.97|348.37|345.97|348.09|345.69|0
1648481070000|2022-03-28 15:24:30|348.23|345.83|347.67|345.27|348.23|345.83|347.67|345.27|0
1648481080000|2022-03-28 15:24:40|347.54|345.14|347.74|345.34|347.74|345.34|347.54|345.14|0
1648481090000|2022-03-28 15:24:50|347.81|345.41|347.95|345.55|347.95|345.55|347.81|345.41|0
1648481100000|2022-03-28 15:25:00|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1648481110000|2022-03-28 15:25:10|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1648481120000|2022-03-28 15:25:20|347.67|345.27|347.81|345.41|347.81|345.41|347.67|345.27|0
1648481130000|2022-03-28 15:25:30|347.53|345.13|347.18|344.78|347.53|345.13|346.84|344.44|0
1648481140000|2022-03-28 15:25:40|347.12|344.72|346.56|344.16|347.25|344.85|346.56|344.16|0
1648481150000|2022-03-28 15:25:50|345.86|343.46|344.88|342.48|345.86|343.46|344.88|342.48|0
1648481160000|2022-03-28 15:26:00|345.16|342.76|345.02|342.62|345.16|342.76|345.02|342.62|0
1648481170000|2022-03-28 15:26:10|344.88|342.48|345.3|342.9|345.3|342.9|344.88|342.48|0
1648481180000|2022-03-28 15:26:20|345.37|342.97|346.14|343.74|346.14|343.74|345.37|342.97|0
1648481190000|2022-03-28 15:26:30|346.28|343.88|345.72|343.32|346.28|343.88|345.72|343.32|0
1648481200000|2022-03-28 15:26:40|346.28|343.88|346.42|344.02|346.42|344.02|346.28|343.88|0
1648481210000|2022-03-28 15:26:50|346.56|344.16|346.97|344.57|346.97|344.57|346.56|344.16|0
1648481220000|2022-03-28 15:27:00|346.84|344.44|346.97|344.57|346.97|344.57|346.84|344.44|0
1648481230000|2022-03-28 15:27:10|347.25|344.85|347.25|344.85|347.25|344.85|347.11|344.71|0
1648481240000|2022-03-28 15:27:20|347.11|344.71|347.11|344.71|347.25|344.85|347.11|344.71|0
1648481250000|2022-03-28 15:27:30|346.97|344.57|347.39|344.99|347.39|344.99|346.97|344.57|0
1648481260000|2022-03-28 15:27:40|347.25|344.85|347.25|344.85|347.53|345.13|347.25|344.85|0
1648481270000|2022-03-28 15:27:50|347.11|344.71|347.39|344.99|347.39|344.99|347.11|344.71|0
1648481280000|2022-03-28 15:28:00|347.53|345.13|347.95|345.55|347.95|345.55|347.53|345.13|0
1648481290000|2022-03-28 15:28:10|347.67|345.27|347.67|345.27|347.67|345.27|347.53|345.13|0
1648481300000|2022-03-28 15:28:20|346.97|344.57|347.39|344.99|347.39|344.99|346.83|344.43|0
1648481310000|2022-03-28 15:28:30|347.53|345.13|347.25|344.85|347.53|345.13|347.18|344.78|0
1648481320000|2022-03-28 15:28:40|347.67|345.27|347.25|344.85|347.67|345.27|347.25|344.85|0
1648481330000|2022-03-28 15:28:50|347.11|344.71|347.25|344.85|347.25|344.85|347.11|344.71|0
1648481340000|2022-03-28 15:29:00|346.97|344.57|346.97|344.57|346.97|344.57|346.55|344.15|0
1648481350000|2022-03-28 15:29:10|346.83|344.43|346.76|344.36|346.83|344.43|346.76|344.36|0
1648481360000|2022-03-28 15:29:20|346.69|344.29|346.83|344.43|347.11|344.71|346.69|344.29|0
1648481370000|2022-03-28 15:29:30|346.69|344.29|347.11|344.71|347.11|344.71|346.69|344.29|0
1648481380000|2022-03-28 15:29:40|347.25|344.85|347.67|345.27|347.67|345.27|347.25|344.85|0
1648481390000|2022-03-28 15:29:50|347.81|345.41|347.74|345.34|347.88|345.48|347.74|345.34|0
1648481400000|2022-03-28 15:30:00|348.02|345.62|347.81|345.41|348.02|345.62|347.53|345.13|0
1648481410000|2022-03-28 15:30:10|347.88|345.48|347.81|345.41|347.95|345.55|347.81|345.41|0
1648481420000|2022-03-28 15:30:20|347.95|345.55|347.95|345.55|347.95|345.55|347.95|345.55|0
1648481430000|2022-03-28 15:30:30|348.09|345.69|347.53|345.13|348.09|345.69|347.53|345.13|0
1648481440000|2022-03-28 15:30:40|347.39|344.99|347.11|344.71|347.39|344.99|347.11|344.71|0
1648481450000|2022-03-28 15:30:50|347.53|345.13|347.39|344.99|347.53|345.13|347.39|344.99|0
1648481460000|2022-03-28 15:31:00|347.25|344.85|347.25|344.85|347.39|344.99|347.11|344.71|0
1648481470000|2022-03-28 15:31:10|346.97|344.57|346.41|344.01|346.97|344.57|346.41|344.01|0
1648481480000|2022-03-28 15:31:20|346.69|344.29|346.76|344.36|346.76|344.36|346.55|344.15|0
1648481490000|2022-03-28 15:31:30|346.97|344.57|346.34|343.94|346.97|344.57|346.13|343.73|0
1648481500000|2022-03-28 15:31:40|346.27|343.87|346.62|344.22|346.62|344.22|346.27|343.87|0
1648481510000|2022-03-28 15:31:50|346.55|344.15|346.55|344.15|346.55|344.15|346.41|344.01|0
1648481520000|2022-03-28 15:32:00|346.41|344.01|344.46|342.06|346.41|344.01|344.46|342.06|0
1648481530000|2022-03-28 15:32:10|344.67|342.27|344.95|342.55|344.95|342.55|344.67|342.27|0
1648481540000|2022-03-28 15:32:20|345.02|342.62|345.99|343.59|345.99|343.59|345.02|342.62|0
1648481550000|2022-03-28 15:32:30|345.86|343.46|346.27|343.87|346.27|343.87|345.86|343.46|0
1648481560000|2022-03-28 15:32:40|346.06|343.66|346.2|343.8|346.2|343.8|345.99|343.59|0
1648481570000|2022-03-28 15:32:50|346.13|343.73|345.78|343.38|346.13|343.73|345.78|343.38|0
1648481580000|2022-03-28 15:33:00|345.58|343.18|345.86|343.46|345.86|343.46|345.58|343.18|0
1648481590000|2022-03-28 15:33:10|345.5|343.1|345.02|342.62|345.5|343.1|345.02|342.62|0
1648481600000|2022-03-28 15:33:20|344.88|342.48|344.04|341.64|344.88|342.48|344.04|341.64|0
1648481610000|2022-03-28 15:33:30|343.77|341.37|343.77|341.37|343.77|341.37|343.21|340.81|0
1648481620000|2022-03-28 15:33:40|343.63|341.23|343.77|341.37|343.9|341.5|343.63|341.23|0
1648481630000|2022-03-28 15:33:50|344.04|341.64|343.9|341.5|344.04|341.64|343.9|341.5|0
1648481640000|2022-03-28 15:34:00|343.97|341.57|344.32|341.92|344.32|341.92|343.97|341.57|0
1648481650000|2022-03-28 15:34:10|344.6|342.2|344.32|341.92|344.6|342.2|344.32|341.92|0
1648481660000|2022-03-28 15:34:20|344.04|341.64|344.32|341.92|344.32|341.92|344.04|341.64|0
1648481670000|2022-03-28 15:34:30|344.46|342.06|344.18|341.78|344.46|342.06|344.18|341.78|0
1648481680000|2022-03-28 15:34:40|344.04|341.64|344.25|341.85|344.25|341.85|344.04|341.64|0
1648481690000|2022-03-28 15:34:50|344.32|341.92|344.04|341.64|344.32|341.92|343.9|341.5|0
1648481700000|2022-03-28 15:35:00|343.49|341.09|342.86|340.46|343.49|341.09|342.79|340.39|0
1648481710000|2022-03-28 15:35:10|342.72|340.32|342.93|340.53|342.93|340.53|342.51|340.11|0
1648481720000|2022-03-28 15:35:20|343.07|340.67|342.93|340.53|343.07|340.67|342.79|340.39|0
1648481730000|2022-03-28 15:35:30|342.65|340.25|342.93|340.53|342.93|340.53|342.65|340.25|0
1648481740000|2022-03-28 15:35:40|342.58|340.18|342.51|340.11|342.58|340.18|342.38|339.98|0
1648481750000|2022-03-28 15:35:50|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1648481760000|2022-03-28 15:36:00|342.1|339.7|341.54|339.14|342.1|339.7|341.54|339.14|0
1648481770000|2022-03-28 15:36:10|341.82|339.42|341.13|338.73|342.03|339.63|341.13|338.73|0
1648481780000|2022-03-28 15:36:20|341.47|339.07|341.27|338.87|341.47|339.07|341.27|338.87|0
1648481790000|2022-03-28 15:36:30|341.13|338.73|340.57|338.17|341.13|338.73|340.57|338.17|0
1648481800000|2022-03-28 15:36:40|340.44|338.04|340.71|338.31|340.71|338.31|340.44|338.04|0
1648481810000|2022-03-28 15:36:50|340.85|338.45|340.85|338.45|340.99|338.59|340.85|338.45|0
1648481820000|2022-03-28 15:37:00|340.99|338.59|340.85|338.45|341.06|338.66|340.85|338.45|0
1648481830000|2022-03-28 15:37:10|341.27|338.87|340.99|338.59|341.4|339|340.99|338.59|0
1648481840000|2022-03-28 15:37:20|340.57|338.17|340.85|338.45|340.85|338.45|340.57|338.17|0
1648481850000|2022-03-28 15:37:30|340.99|338.59|341.27|338.87|341.27|338.87|340.99|338.59|0
1648481860000|2022-03-28 15:37:40|341.54|339.14|341.4|339|341.54|339.14|341.4|339|0
1648481870000|2022-03-28 15:37:50|341.68|339.28|341.75|339.35|341.75|339.35|341.54|339.14|0
1648481880000|2022-03-28 15:38:00|341.68|339.28|341.82|339.42|341.96|339.56|341.54|339.14|0
1648481890000|2022-03-28 15:38:10|341.4|339|341.68|339.28|341.68|339.28|341.4|339|0
1648481900000|2022-03-28 15:38:20|341.61|339.21|341.82|339.42|341.82|339.42|341.61|339.21|0
1648481910000|2022-03-28 15:38:30|341.75|339.35|341.96|339.56|341.96|339.56|341.54|339.14|0
1648481920000|2022-03-28 15:38:40|341.68|339.28|341.96|339.56|341.96|339.56|341.68|339.28|0
1648481930000|2022-03-28 15:38:50|342.24|339.84|342.37|339.97|342.51|340.11|342.24|339.84|0
1648481940000|2022-03-28 15:39:00|342.51|340.11|342.24|339.84|342.51|340.11|342.24|339.84|0
1648481950000|2022-03-28 15:39:10|341.96|339.56|342.1|339.7|342.1|339.7|341.96|339.56|0
1648481960000|2022-03-28 15:39:20|341.96|339.56|341.27|338.87|341.96|339.56|341.27|338.87|0
1648481970000|2022-03-28 15:39:30|341.19|338.79|341.27|338.87|341.27|338.87|341.13|338.73|0
1648481980000|2022-03-28 15:39:40|341.68|339.28|341.4|339|341.68|339.28|341.27|338.87|0
1648481990000|2022-03-28 15:39:50|341.26|338.86|341.19|338.79|341.26|338.86|341.13|338.73|0
1648482000000|2022-03-28 15:40:00|341.4|339|341.4|339|341.54|339.14|341.4|339|0
1648482010000|2022-03-28 15:40:10|341.13|338.73|341.4|339|341.4|339|341.13|338.73|0
1648482020000|2022-03-28 15:40:20|341.54|339.14|340.99|338.59|341.54|339.14|340.99|338.59|0
1648482040000|2022-03-28 15:40:40|341.13|338.73|340.85|338.45|341.13|338.73|340.85|338.45|0
1648482050000|2022-03-28 15:40:50|340.99|338.59|341.4|339|341.4|339|340.99|338.59|0
1648482060000|2022-03-28 15:41:00|341.54|339.14|341.13|338.73|341.54|339.14|341.13|338.73|0
1648482070000|2022-03-28 15:41:10|340.99|338.59|340.92|338.52|341.13|338.73|340.92|338.52|0
1648482080000|2022-03-28 15:41:20|340.85|338.45|340.99|338.59|340.99|338.59|340.85|338.45|0
1648482090000|2022-03-28 15:41:30|341.05|338.65|341.4|339|341.4|339|340.99|338.59|0
1648482100000|2022-03-28 15:41:40|341.47|339.07|341.68|339.28|341.68|339.28|341.4|339|0
1648482110000|2022-03-28 15:41:50|341.82|339.42|341.82|339.42|341.96|339.56|341.82|339.42|0
1648482120000|2022-03-28 15:42:00|341.68|339.28|342.23|339.83|342.23|339.83|341.68|339.28|0
1648482130000|2022-03-28 15:42:10|342.1|339.7|341.82|339.42|342.23|339.83|341.82|339.42|0
1648482140000|2022-03-28 15:42:20|341.54|339.14|341.82|339.42|341.82|339.42|341.4|339|0
1648482150000|2022-03-28 15:42:30|342.1|339.7|341.96|339.56|342.1|339.7|341.96|339.56|0
1648482160000|2022-03-28 15:42:40|341.82|339.42|342.23|339.83|342.23|339.83|341.82|339.42|0
1648482170000|2022-03-28 15:42:50|342.1|339.7|341.96|339.56|342.1|339.7|341.96|339.56|0
1648482180000|2022-03-28 15:43:00|342.1|339.7|342.37|339.97|342.37|339.97|342.1|339.7|0
1648482190000|2022-03-28 15:43:10|342.51|340.11|342.65|340.25|342.65|340.25|342.51|340.11|0
1648482200000|2022-03-28 15:43:20|342.51|340.11|342.58|340.18|342.58|340.18|342.51|340.11|0
1648482210000|2022-03-28 15:43:30|342.51|340.11|342.51|340.11|342.65|340.25|342.37|339.97|0
1648482220000|2022-03-28 15:43:40|342.37|339.97|342.51|340.11|342.51|340.11|342.37|339.97|0
1648482230000|2022-03-28 15:43:50|342.23|339.83|342.51|340.11|342.51|340.11|342.23|339.83|0
1648482240000|2022-03-28 15:44:00|342.23|339.83|342.37|339.97|342.37|339.97|341.96|339.56|0
1648482250000|2022-03-28 15:44:10|342.51|340.11|342.51|340.11|342.51|340.11|342.51|340.11|0
1648482260000|2022-03-28 15:44:20|342.44|340.04|342.51|340.11|342.51|340.11|342.37|339.97|0
1648482270000|2022-03-28 15:44:30|342.65|340.25|342.79|340.39|342.79|340.39|342.65|340.25|0
1648482280000|2022-03-28 15:44:40|342.93|340.53|342.79|340.39|343.07|340.67|342.79|340.39|0
1648482290000|2022-03-28 15:44:50|342.93|340.53|343.07|340.67|343.07|340.67|342.93|340.53|0
1648482300000|2022-03-28 15:45:00|342.65|340.25|342.23|339.83|342.79|340.39|342.23|339.83|0
1648482310000|2022-03-28 15:45:10|341.82|339.42|342.09|339.69|342.09|339.69|341.82|339.42|0
1648482320000|2022-03-28 15:45:20|341.96|339.56|341.68|339.28|341.96|339.56|341.68|339.28|0
1648482330000|2022-03-28 15:45:30|341.82|339.42|341.68|339.28|341.82|339.42|341.68|339.28|0
1648482340000|2022-03-28 15:45:40|341.54|339.14|341.54|339.14|341.54|339.14|341.4|339|0
1648482350000|2022-03-28 15:45:50|341.47|339.07|341.12|338.72|341.47|339.07|341.12|338.72|0
1648482360000|2022-03-28 15:46:00|341.05|338.65|340.85|338.45|341.05|338.65|340.71|338.31|0
1648482370000|2022-03-28 15:46:10|340.71|338.31|340.71|338.31|340.85|338.45|340.71|338.31|0
1648482380000|2022-03-28 15:46:20|340.22|337.82|339.88|337.48|340.22|337.82|339.74|337.34|0
1648482390000|2022-03-28 15:46:30|339.74|337.34|339.74|337.34|339.88|337.48|339.74|337.34|0
1648482400000|2022-03-28 15:46:40|339.88|337.48|339.74|337.34|340.15|337.75|339.74|337.34|0
1648482410000|2022-03-28 15:46:50|339.88|337.48|339.81|337.41|339.88|337.48|339.81|337.41|0
1648482420000|2022-03-28 15:47:00|340.02|337.62|340.02|337.62|340.15|337.75|340.02|337.62|0
1648482430000|2022-03-28 15:47:10|339.88|337.48|339.94|337.54|339.94|337.54|339.67|337.27|0
1648482440000|2022-03-28 15:47:20|339.88|337.48|339.88|337.48|340.02|337.62|339.88|337.48|0
1648482450000|2022-03-28 15:47:30|340.29|337.89|340.85|338.45|340.91|338.51|340.29|337.89|0
1648482460000|2022-03-28 15:47:40|340.71|338.31|340.29|337.89|340.71|338.31|340.15|337.75|0
1648482470000|2022-03-28 15:47:50|340.22|337.82|340.43|338.03|340.43|338.03|340.22|337.82|0
1648482480000|2022-03-28 15:48:00|340.15|337.75|340.02|337.62|340.29|337.89|340.02|337.62|0
1648482490000|2022-03-28 15:48:10|340.15|337.75|340.02|337.62|340.29|337.89|340.02|337.62|0
1648482500000|2022-03-28 15:48:20|339.81|337.41|339.88|337.48|339.88|337.48|339.81|337.41|0
1648482510000|2022-03-28 15:48:30|339.74|337.34|339.6|337.2|339.74|337.34|339.6|337.2|0
1648482520000|2022-03-28 15:48:40|339.33|336.93|339.05|336.65|339.33|336.93|339.05|336.65|0
1648482530000|2022-03-28 15:48:50|338.91|336.51|339.05|336.65|339.19|336.79|338.91|336.51|0
1648482540000|2022-03-28 15:49:00|339.25|336.85|339.19|336.79|339.32|336.92|339.19|336.79|0
1648482550000|2022-03-28 15:49:10|338.77|336.37|338.63|336.23|338.77|336.37|338.63|336.23|0
1648482560000|2022-03-28 15:49:20|338.77|336.37|338.77|336.37|338.91|336.51|338.77|336.37|0
1648482570000|2022-03-28 15:49:30|338.91|336.51|338.84|336.44|338.91|336.51|338.77|336.37|0
1648482580000|2022-03-28 15:49:40|338.77|336.37|337.39|334.99|338.77|336.37|337.39|334.99|0
1648482590000|2022-03-28 15:49:50|337.12|334.72|337.26|334.86|337.26|334.86|337.12|334.72|0
1648482600000|2022-03-28 15:50:00|336.98|334.58|336.57|334.17|336.98|334.58|336.57|334.17|0
1648482610000|2022-03-28 15:50:10|336.16|333.76|336.02|333.62|336.22|333.82|336.02|333.62|0
1648482620000|2022-03-28 15:50:20|336.29|333.89|336.16|333.76|336.29|333.89|336.16|333.76|0
1648482630000|2022-03-28 15:50:30|336.71|334.31|337.53|335.13|337.53|335.13|336.71|334.31|0
1648482640000|2022-03-28 15:50:40|337.6|335.2|337.81|335.41|337.81|335.41|337.6|335.2|0
1648482650000|2022-03-28 15:50:50|337.94|335.54|338.36|335.96|338.36|335.96|337.94|335.54|0
1648482660000|2022-03-28 15:51:00|338.22|335.82|338.22|335.82|338.22|335.82|337.81|335.41|0
1648482670000|2022-03-28 15:51:10|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1648482680000|2022-03-28 15:51:20|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1648482690000|2022-03-28 15:51:30|338.63|336.23|338.36|335.96|338.63|336.23|338.36|335.96|0
1648482700000|2022-03-28 15:51:40|338.5|336.1|338.5|336.1|338.63|336.23|338.5|336.1|0
1648482710000|2022-03-28 15:51:50|338.77|336.37|338.63|336.23|338.77|336.37|338.63|336.23|0
1648482720000|2022-03-28 15:52:00|339.05|336.65|338.5|336.1|339.05|336.65|338.5|336.1|0
1648482730000|2022-03-28 15:52:10|338.63|336.23|337.81|335.41|338.63|336.23|337.81|335.41|0
1648482740000|2022-03-28 15:52:20|337.67|335.27|338.08|335.68|338.08|335.68|337.67|335.27|0
1648482750000|2022-03-28 15:52:30|337.94|335.54|338.22|335.82|338.22|335.82|337.81|335.41|0
1648482760000|2022-03-28 15:52:40|338.36|335.96|338.36|335.96|338.56|336.16|338.22|335.82|0
1648482770000|2022-03-28 15:52:50|338.5|336.1|338.5|336.1|338.63|336.23|338.5|336.1|0
1648482780000|2022-03-28 15:53:00|338.36|335.96|338.22|335.82|338.5|336.1|338.22|335.82|0
1648482790000|2022-03-28 15:53:10|338.63|336.23|338.22|335.82|338.63|336.23|338.08|335.68|0
1648482800000|2022-03-28 15:53:20|337.67|335.27|337.67|335.27|337.94|335.54|337.67|335.27|0
1648482810000|2022-03-28 15:53:30|337.81|335.41|337.81|335.41|337.81|335.41|337.67|335.27|0
1648482820000|2022-03-28 15:53:40|337.67|335.27|337.39|334.99|337.67|335.27|337.39|334.99|0
1648482830000|2022-03-28 15:53:50|337.53|335.13|337.53|335.13|337.53|335.13|337.46|335.06|0
1648482840000|2022-03-28 15:54:00|337.39|334.99|337.12|334.72|337.39|334.99|337.12|334.72|0
1648482850000|2022-03-28 15:54:10|336.98|334.58|336.57|334.17|336.98|334.58|336.57|334.17|0
1648482860000|2022-03-28 15:54:20|336.43|334.03|336.7|334.3|336.84|334.44|336.43|334.03|0
1648482870000|2022-03-28 15:54:30|336.84|334.44|337.81|335.41|337.81|335.41|336.84|334.44|0
1648482880000|2022-03-28 15:54:40|337.67|335.27|337.67|335.27|337.81|335.41|337.67|335.27|0
1648482890000|2022-03-28 15:54:50|337.81|335.41|337.81|335.41|337.94|335.54|337.81|335.41|0
1648482900000|2022-03-28 15:55:00|334.76|332.36|337.12|334.72|337.12|334.72|333.94|331.54|0
1648482910000|2022-03-28 15:55:10|337.25|334.85|337.39|334.99|337.39|334.99|337.25|334.85|0
1648482920000|2022-03-28 15:55:20|337.25|334.85|337.32|334.92|337.67|335.27|337.25|334.85|0
1648482930000|2022-03-28 15:55:30|337.39|334.99|338.13|335.73|338.13|335.73|337.39|334.99|0
1648482940000|2022-03-28 15:55:40|338.26|335.86|338.13|335.73|338.4|336|338.13|335.73|0
1648482950000|2022-03-28 15:55:50|337.85|335.45|337.99|335.59|337.99|335.59|337.85|335.45|0
1648482960000|2022-03-28 15:56:00|338.13|335.73|337.71|335.31|338.13|335.73|337.71|335.31|0
1648482970000|2022-03-28 15:56:10|337.85|335.45|337.71|335.31|337.85|335.45|337.71|335.31|0
1648482980000|2022-03-28 15:56:20|337.85|335.45|337.57|335.17|337.85|335.45|337.57|335.17|0
1648482990000|2022-03-28 15:56:30|337.71|335.31|337.85|335.45|337.99|335.59|337.71|335.31|0
1648483000000|2022-03-28 15:56:40|338.26|335.86|338.13|335.73|338.4|336|338.05|335.65|0
1648483010000|2022-03-28 15:56:50|337.99|335.59|337.57|335.17|337.99|335.59|337.57|335.17|0
1648483020000|2022-03-28 15:57:00|337.36|334.96|337.3|334.9|337.36|334.96|337.16|334.76|0
1648483030000|2022-03-28 15:57:10|337.44|335.04|337.57|335.17|337.71|335.31|337.44|335.04|0
1648483040000|2022-03-28 15:57:20|337.71|335.31|337.71|335.31|337.71|335.31|337.44|335.04|0
1648483050000|2022-03-28 15:57:30|337.99|335.59|338.26|335.86|338.26|335.86|337.99|335.59|0
1648483060000|2022-03-28 15:57:40|338.12|335.72|337.99|335.59|338.12|335.72|337.99|335.59|0
1648483070000|2022-03-28 15:57:50|338.12|335.72|337.99|335.59|338.26|335.86|337.99|335.59|0
1648483080000|2022-03-28 15:58:00|337.71|335.31|337.85|335.45|337.85|335.45|337.57|335.17|0
1648483090000|2022-03-28 15:58:10|337.99|335.59|337.85|335.45|338.12|335.72|337.85|335.45|0
1648483100000|2022-03-28 15:58:20|337.99|335.59|337.85|335.45|337.99|335.59|337.85|335.45|0
1648483110000|2022-03-28 15:58:30|337.71|335.31|337.99|335.59|337.99|335.59|337.71|335.31|0
1648483120000|2022-03-28 15:58:40|338.12|335.72|337.85|335.45|338.12|335.72|337.85|335.45|0
1648483130000|2022-03-28 15:58:50|337.91|335.51|337.91|335.51|337.99|335.59|337.91|335.51|0
1648483140000|2022-03-28 15:59:00|337.99|335.59|337.71|335.31|337.99|335.59|337.57|335.17|0
1648483150000|2022-03-28 15:59:10|337.57|335.17|337.3|334.9|337.57|335.17|337.3|334.9|0
1648483160000|2022-03-28 15:59:20|337.16|334.76|337.3|334.9|337.44|335.04|337.16|334.76|0
1648483170000|2022-03-28 15:59:30|337.44|335.04|337.02|334.62|337.44|335.04|336.89|334.49|0
1648483180000|2022-03-28 15:59:40|336.89|334.49|337.02|334.62|337.02|334.62|336.75|334.35|0
1648483190000|2022-03-28 15:59:50|337.23|334.83|337.3|334.9|337.3|334.9|337.09|334.69|0
1648483200000|2022-03-28 16:00:00|336.88|334.48|337.16|334.76|337.16|334.76|336.88|334.48|0
1648483210000|2022-03-28 16:00:10|336.88|334.48|336.61|334.21|337.02|334.62|336.61|334.21|0
1648483220000|2022-03-28 16:00:20|336.95|334.55|336.75|334.35|336.95|334.55|336.75|334.35|0
1648483230000|2022-03-28 16:00:30|336.61|334.21|336.47|334.07|336.61|334.21|336.47|334.07|0
1648483240000|2022-03-28 16:00:40|336.33|333.93|336.61|334.21|336.61|334.21|336.33|333.93|0
1648483250000|2022-03-28 16:00:50|336.75|334.35|337.43|335.03|337.43|335.03|336.75|334.35|0
1648483260000|2022-03-28 16:01:00|337.71|335.31|337.99|335.59|337.99|335.59|337.64|335.24|0
1648483270000|2022-03-28 16:01:10|338.12|335.72|338.12|335.72|338.12|335.72|337.99|335.59|0
1648483280000|2022-03-28 16:01:20|337.99|335.59|338.26|335.86|338.26|335.86|337.99|335.59|0
1648483290000|2022-03-28 16:01:30|338.4|336|338.95|336.55|338.95|336.55|338.4|336|0
1648483300000|2022-03-28 16:01:40|339.09|336.69|339.36|336.96|339.5|337.1|339.09|336.69|0
1648483310000|2022-03-28 16:01:50|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1648483320000|2022-03-28 16:02:00|339.36|336.96|340.05|337.65|340.05|337.65|339.36|336.96|0
1648483330000|2022-03-28 16:02:10|339.78|337.38|339.92|337.52|339.92|337.52|339.64|337.24|0
1648483340000|2022-03-28 16:02:20|340.05|337.65|339.92|337.52|340.05|337.65|339.78|337.38|0
1648483350000|2022-03-28 16:02:30|339.78|337.38|339.78|337.38|339.92|337.52|339.71|337.31|0
1648483360000|2022-03-28 16:02:40|339.92|337.52|340.19|337.79|340.19|337.79|339.92|337.52|0
1648483370000|2022-03-28 16:02:50|340.33|337.93|340.33|337.93|340.33|337.93|340.19|337.79|0
1648483380000|2022-03-28 16:03:00|340.19|337.79|340.19|337.79|340.33|337.93|340.19|337.79|0
1648483390000|2022-03-28 16:03:10|340.05|337.65|340.05|337.65|340.19|337.79|340.05|337.65|0
1648483400000|2022-03-28 16:03:20|340.19|337.79|339.98|337.58|340.19|337.79|339.92|337.52|0
1648483410000|2022-03-28 16:03:30|340.19|337.79|340.05|337.65|340.19|337.79|339.92|337.52|0
1648483420000|2022-03-28 16:03:40|340.12|337.72|339.92|337.52|340.19|337.79|339.92|337.52|0
1648483430000|2022-03-28 16:03:50|340.05|337.65|339.92|337.52|340.05|337.65|339.92|337.52|0
1648483440000|2022-03-28 16:04:00|340.05|337.65|340.05|337.65|340.19|337.79|340.05|337.65|0
1648483450000|2022-03-28 16:04:10|339.92|337.52|339.92|337.52|340.05|337.65|339.92|337.52|0
1648483460000|2022-03-28 16:04:20|339.78|337.38|339.92|337.52|339.92|337.52|339.78|337.38|0
1648483470000|2022-03-28 16:04:30|340.05|337.65|340.47|338.07|340.47|338.07|340.05|337.65|0
1648483480000|2022-03-28 16:04:40|340.33|337.93|340.33|337.93|340.61|338.21|340.33|337.93|0
1648483490000|2022-03-28 16:04:50|340.47|338.07|340.33|337.93|340.61|338.21|340.33|337.93|0
1648483500000|2022-03-28 16:05:00|340.19|337.79|340.05|337.65|340.33|337.93|340.05|337.65|0
1648483510000|2022-03-28 16:05:10|340.47|338.07|340.47|338.07|340.47|338.07|340.33|337.93|0
1648483520000|2022-03-28 16:05:20|340.53|338.13|340.61|338.21|340.61|338.21|340.53|338.13|0
1648483530000|2022-03-28 16:05:30|340.47|338.07|340.33|337.93|340.61|338.21|340.33|337.93|0
1648483540000|2022-03-28 16:05:40|340.47|338.07|340.61|338.21|340.61|338.21|340.33|337.93|0
1648483550000|2022-03-28 16:05:50|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1648483560000|2022-03-28 16:06:00|340.19|337.79|340.05|337.65|340.33|337.93|339.91|337.51|0
1648483570000|2022-03-28 16:06:10|339.91|337.51|340.05|337.65|340.05|337.65|339.91|337.51|0
1648483580000|2022-03-28 16:06:20|340.19|337.79|340.05|337.65|340.19|337.79|340.05|337.65|0
1648483590000|2022-03-28 16:06:30|340.19|337.79|340.33|337.93|340.33|337.93|340.05|337.65|0
1648483600000|2022-03-28 16:06:40|340.19|337.79|340.61|338.21|340.74|338.34|340.19|337.79|0
1648483610000|2022-03-28 16:06:50|340.74|338.34|340.74|338.34|340.74|338.34|340.74|338.34|0
1648483620000|2022-03-28 16:07:00|340.88|338.48|341.02|338.62|341.02|338.62|340.88|338.48|0
1648483630000|2022-03-28 16:07:10|341.3|338.9|340.88|338.48|341.3|338.9|340.88|338.48|0
1648483640000|2022-03-28 16:07:20|340.74|338.34|340.47|338.07|340.74|338.34|340.47|338.07|0
1648483650000|2022-03-28 16:07:30|340.61|338.21|340.33|337.93|340.61|338.21|340.33|337.93|0
1648483660000|2022-03-28 16:07:40|340.47|338.07|340.47|338.07|340.61|338.21|340.47|338.07|0
1648483670000|2022-03-28 16:07:50|340.61|338.21|340.33|337.93|340.61|338.21|340.33|337.93|0
1648483680000|2022-03-28 16:08:00|340.05|337.65|339.5|337.1|340.05|337.65|339.5|337.1|0
1648483690000|2022-03-28 16:08:10|339.78|337.38|339.64|337.24|339.78|337.38|339.64|337.24|0
1648483700000|2022-03-28 16:08:20|339.91|337.51|339.5|337.1|339.91|337.51|339.5|337.1|0
1648483710000|2022-03-28 16:08:30|339.36|336.96|338.81|336.41|339.36|336.96|338.81|336.41|0
1648483720000|2022-03-28 16:08:40|338.67|336.27|338.95|336.55|338.95|336.55|338.67|336.27|0
1648483730000|2022-03-28 16:08:50|339.22|336.82|339.64|337.24|339.64|337.24|339.22|336.82|0
1648483740000|2022-03-28 16:09:00|339.57|337.17|338.95|336.55|339.57|337.17|338.95|336.55|0
1648483750000|2022-03-28 16:09:10|338.81|336.41|338.67|336.27|338.81|336.41|338.67|336.27|0
1648483760000|2022-03-28 16:09:20|339.08|336.68|339.08|336.68|339.08|336.68|338.95|336.55|0
1648483770000|2022-03-28 16:09:30|338.74|336.34|338.95|336.55|339.08|336.68|338.74|336.34|0
1648483780000|2022-03-28 16:09:40|338.67|336.27|338.81|336.41|338.81|336.41|338.67|336.27|0
1648483790000|2022-03-28 16:09:50|338.67|336.27|338.67|336.27|338.81|336.41|338.67|336.27|0
1648483800000|2022-03-28 16:10:00|338.81|336.41|338.53|336.13|338.81|336.41|338.53|336.13|0
1648483810000|2022-03-28 16:10:10|338.67|336.27|338.81|336.41|338.81|336.41|338.67|336.27|0
1648483820000|2022-03-28 16:10:20|338.67|336.27|338.67|336.27|338.67|336.27|338.53|336.13|0
1648483830000|2022-03-28 16:10:30|338.53|336.13|338.26|335.86|338.53|336.13|338.26|335.86|0
1648483840000|2022-03-28 16:10:40|338.19|335.79|338.26|335.86|338.26|335.86|338.19|335.79|0
1648483850000|2022-03-28 16:10:50|337.71|335.31|337.98|335.58|337.98|335.58|337.71|335.31|0
1648483860000|2022-03-28 16:11:00|337.71|335.31|337.98|335.58|337.98|335.58|337.71|335.31|0
1648483870000|2022-03-28 16:11:10|337.84|335.44|337.71|335.31|337.84|335.44|337.71|335.31|0
1648483880000|2022-03-28 16:11:20|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1648483890000|2022-03-28 16:11:30|337.71|335.31|337.43|335.03|337.71|335.31|337.43|335.03|0
1648483900000|2022-03-28 16:11:40|337.02|334.62|337.29|334.89|337.29|334.89|337.02|334.62|0
1648483910000|2022-03-28 16:11:50|336.74|334.34|336.61|334.21|336.74|334.34|336.61|334.21|0
1648483920000|2022-03-28 16:12:00|336.74|334.34|336.6|334.2|336.74|334.34|336.47|334.07|0
1648483930000|2022-03-28 16:12:10|336.47|334.07|336.47|334.07|336.6|334.2|336.47|334.07|0
1648483940000|2022-03-28 16:12:20|336.6|334.2|337.29|334.89|337.29|334.89|336.6|334.2|0
1648483950000|2022-03-28 16:12:30|337.57|335.17|337.71|335.31|337.71|335.31|337.57|335.17|0
1648483960000|2022-03-28 16:12:40|337.43|335.03|337.15|334.75|337.43|335.03|337.15|334.75|0
1648483970000|2022-03-28 16:12:50|337.02|334.62|337.29|334.89|337.29|334.89|337.02|334.62|0
1648483980000|2022-03-28 16:13:00|337.15|334.75|337.57|335.17|337.57|335.17|337.15|334.75|0
1648483990000|2022-03-28 16:13:10|337.43|335.03|337.7|335.3|337.7|335.3|337.43|335.03|0
1648484000000|2022-03-28 16:13:20|337.57|335.17|337.43|335.03|337.84|335.44|337.43|335.03|0
1648484010000|2022-03-28 16:13:30|337.5|335.1|337.84|335.44|337.84|335.44|337.5|335.1|0
1648484020000|2022-03-28 16:13:40|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1648484030000|2022-03-28 16:13:50|337.98|335.58|338.12|335.72|338.12|335.72|337.98|335.58|0
1648484040000|2022-03-28 16:14:00|337.98|335.58|337.98|335.58|338.12|335.72|337.98|335.58|0
1648484050000|2022-03-28 16:14:10|337.7|335.3|337.57|335.17|337.7|335.3|337.57|335.17|0
1648484060000|2022-03-28 16:14:20|337.43|335.03|337.7|335.3|337.7|335.3|337.43|335.03|0
1648484070000|2022-03-28 16:14:30|337.5|335.1|337.77|335.37|337.84|335.44|337.5|335.1|0
1648484080000|2022-03-28 16:14:40|337.84|335.44|337.98|335.58|337.98|335.58|337.84|335.44|0
1648484090000|2022-03-28 16:14:50|338.12|335.72|337.98|335.58|338.12|335.72|337.98|335.58|0
1648484100000|2022-03-28 16:15:00|337.7|335.3|338.53|336.13|338.53|336.13|337.7|335.3|0
1648484110000|2022-03-28 16:15:10|338.6|336.2|338.12|335.72|338.6|336.2|338.12|335.72|0
1648484120000|2022-03-28 16:15:20|338.26|335.86|338.67|336.27|338.67|336.27|338.26|335.86|0
1648484130000|2022-03-28 16:15:30|338.81|336.41|338.67|336.27|338.81|336.41|338.67|336.27|0
1648484140000|2022-03-28 16:15:40|338.39|335.99|338.39|335.99|338.39|335.99|338.39|335.99|0
1648484150000|2022-03-28 16:15:50|338.53|336.13|338.25|335.85|338.53|336.13|338.25|335.85|0
1648484160000|2022-03-28 16:16:00|338.39|335.99|338.25|335.85|338.39|335.99|338.25|335.85|0
1648484170000|2022-03-28 16:16:10|338.12|335.72|337.57|335.17|338.12|335.72|337.57|335.17|0
1648484180000|2022-03-28 16:16:20|337.43|335.03|336.88|334.48|337.43|335.03|336.88|334.48|0
1648484190000|2022-03-28 16:16:30|336.94|334.54|336.88|334.48|337.02|334.62|336.88|334.48|0
1648484200000|2022-03-28 16:16:40|337.02|334.62|336.74|334.34|337.15|334.75|336.74|334.34|0
1648484210000|2022-03-28 16:16:50|336.6|334.2|336.6|334.2|336.6|334.2|336.47|334.07|0
1648484220000|2022-03-28 16:17:00|336.53|334.13|336.67|334.27|336.88|334.48|336.53|334.13|0
1648484230000|2022-03-28 16:17:10|336.88|334.48|336.33|333.93|336.88|334.48|336.33|333.93|0
1648484240000|2022-03-28 16:17:20|336.39|333.99|335.37|332.97|336.39|333.99|335.37|332.97|0
1648484250000|2022-03-28 16:17:30|335.23|332.83|335.23|332.83|335.5|333.1|335.23|332.83|0
1648484260000|2022-03-28 16:17:40|335.09|332.69|335.5|333.1|335.5|333.1|335.09|332.69|0
1648484270000|2022-03-28 16:17:50|335.64|333.24|335.98|333.58|335.98|333.58|335.64|333.24|0
1648484280000|2022-03-28 16:18:00|336.05|333.65|336.46|334.06|336.46|334.06|336.05|333.65|0
1648484290000|2022-03-28 16:18:10|336.19|333.79|336.19|333.79|336.33|333.93|336.19|333.79|0
1648484300000|2022-03-28 16:18:20|336.33|333.93|336.19|333.79|336.33|333.93|336.19|333.79|0
1648484310000|2022-03-28 16:18:30|336.05|333.65|336.19|333.79|336.19|333.79|335.92|333.52|0
1648484320000|2022-03-28 16:18:40|335.64|333.24|335.5|333.1|335.64|333.24|335.5|333.1|0
1648484330000|2022-03-28 16:18:50|335.37|332.97|335.37|332.97|335.5|333.1|335.37|332.97|0
1648484340000|2022-03-28 16:19:00|335.5|333.1|335.37|332.97|335.5|333.1|335.23|332.83|0
1648484350000|2022-03-28 16:19:10|335.29|332.89|335.23|332.83|335.29|332.89|335.09|332.69|0
1648484360000|2022-03-28 16:19:20|335.37|332.97|335.64|333.24|335.64|333.24|335.37|332.97|0
1648484370000|2022-03-28 16:19:30|335.78|333.38|335.91|333.51|336.05|333.65|335.78|333.38|0
1648484380000|2022-03-28 16:19:40|335.64|333.24|335.78|333.38|335.78|333.38|335.64|333.24|0
1648484390000|2022-03-28 16:19:50|335.91|333.51|335.91|333.51|336.05|333.65|335.91|333.51|0
1648484400000|2022-03-28 16:20:00|336.05|333.65|336.46|334.06|336.46|334.06|336.05|333.65|0
1648484410000|2022-03-28 16:20:10|336.6|334.2|336.6|334.2|336.6|334.2|336.46|334.06|0
1648484420000|2022-03-28 16:20:20|336.46|334.06|336.05|333.65|336.46|334.06|336.05|333.65|0
1648484430000|2022-03-28 16:20:30|336.33|333.93|336.74|334.34|336.74|334.34|336.19|333.79|0
1648484440000|2022-03-28 16:20:40|336.46|334.06|336.74|334.34|336.74|334.34|336.46|334.06|0
1648484450000|2022-03-28 16:20:50|336.88|334.48|336.88|334.48|336.88|334.48|336.74|334.34|0
1648484460000|2022-03-28 16:21:00|337.01|334.61|337.15|334.75|337.15|334.75|337.01|334.61|0
1648484470000|2022-03-28 16:21:10|337.29|334.89|337.29|334.89|337.29|334.89|337.29|334.89|0
1648484480000|2022-03-28 16:21:20|337.56|335.16|338.53|336.13|338.53|336.13|337.56|335.16|0
1648484490000|2022-03-28 16:21:30|338.39|335.99|337.7|335.3|338.39|335.99|337.7|335.3|0
1648484500000|2022-03-28 16:21:40|337.56|335.16|337.56|335.16|337.7|335.3|337.43|335.03|0
1648484510000|2022-03-28 16:21:50|337.7|335.3|337.56|335.16|337.7|335.3|337.43|335.03|0
1648484520000|2022-03-28 16:22:00|337.7|335.3|337.56|335.16|337.7|335.3|337.43|335.03|0
1648484530000|2022-03-28 16:22:10|337.7|335.3|338.11|335.71|338.11|335.71|337.7|335.3|0
1648484540000|2022-03-28 16:22:20|337.98|335.58|338.25|335.85|338.25|335.85|337.98|335.58|0
1648484550000|2022-03-28 16:22:30|338.11|335.71|338.25|335.85|338.25|335.85|338.11|335.71|0
1648484560000|2022-03-28 16:22:40|338.11|335.71|338.53|336.13|338.53|336.13|338.11|335.71|0
1648484570000|2022-03-28 16:22:50|338.46|336.06|338.39|335.99|338.46|336.06|338.39|335.99|0
1648484580000|2022-03-28 16:23:00|338.67|336.27|338.94|336.54|338.94|336.54|338.67|336.27|0
1648484590000|2022-03-28 16:23:10|338.8|336.4|338.8|336.4|338.8|336.4|338.67|336.27|0
1648484600000|2022-03-28 16:23:20|338.94|336.54|338.94|336.54|339.08|336.68|338.94|336.54|0
1648484610000|2022-03-28 16:23:30|339.08|336.68|338.8|336.4|339.08|336.68|338.8|336.4|0
1648484620000|2022-03-28 16:23:40|338.87|336.47|338.8|336.4|338.87|336.47|338.8|336.4|0
1648484630000|2022-03-28 16:23:50|339.08|336.68|338.94|336.54|339.08|336.68|338.94|336.54|0
1648484640000|2022-03-28 16:24:00|339.08|336.68|338.94|336.54|339.08|336.68|338.66|336.26|0
1648484650000|2022-03-28 16:24:10|339.22|336.82|338.8|336.4|339.22|336.82|338.8|336.4|0
1648484660000|2022-03-28 16:24:20|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1648484670000|2022-03-28 16:24:30|338.59|336.19|338.66|336.26|338.8|336.4|338.59|336.19|0
1648484680000|2022-03-28 16:24:40|338.73|336.33|338.8|336.4|338.8|336.4|338.73|336.33|0
1648484690000|2022-03-28 16:24:50|338.66|336.26|338.8|336.4|338.8|336.4|338.66|336.26|0
1648484700000|2022-03-28 16:25:00|338.94|336.54|338.66|336.26|338.94|336.54|338.53|336.13|0
1648484710000|2022-03-28 16:25:10|338.53|336.13|338.94|336.54|338.94|336.54|338.53|336.13|0
1648484720000|2022-03-28 16:25:20|339.22|336.82|339.35|336.95|339.35|336.95|339.08|336.68|0
1648484730000|2022-03-28 16:25:30|339.22|336.82|339.63|337.23|339.63|337.23|339.22|336.82|0
1648484740000|2022-03-28 16:25:40|339.49|337.09|339.49|337.09|339.63|337.23|339.49|337.09|0
1648484750000|2022-03-28 16:25:50|339.63|337.23|339.77|337.37|339.77|337.37|339.63|337.23|0
1648484760000|2022-03-28 16:26:00|339.63|337.23|339.49|337.09|339.63|337.23|339.49|337.09|0
1648484770000|2022-03-28 16:26:10|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1648484780000|2022-03-28 16:26:20|339.22|336.82|338.94|336.54|339.22|336.82|338.94|336.54|0
1648484790000|2022-03-28 16:26:30|339.08|336.68|339.35|336.95|339.35|336.95|339.08|336.68|0
1648484800000|2022-03-28 16:26:40|339.22|336.82|338.94|336.54|339.22|336.82|338.94|336.54|0
1648484810000|2022-03-28 16:26:50|338.66|336.26|338.39|335.99|338.66|336.26|338.39|335.99|0
1648484820000|2022-03-28 16:27:00|338.25|335.85|338.11|335.71|338.39|335.99|338.11|335.71|0
1648484830000|2022-03-28 16:27:10|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1648484840000|2022-03-28 16:27:20|337.84|335.44|337.97|335.57|338.11|335.71|337.84|335.44|0
1648484850000|2022-03-28 16:27:30|337.84|335.44|337.84|335.44|337.97|335.57|337.84|335.44|0
1648484860000|2022-03-28 16:27:40|337.7|335.3|337.84|335.44|337.84|335.44|337.7|335.3|0
1648484870000|2022-03-28 16:27:50|337.7|335.3|337.7|335.3|337.84|335.44|337.7|335.3|0
1648484880000|2022-03-28 16:28:00|337.56|335.16|337.7|335.3|337.7|335.3|337.56|335.16|0
1648484890000|2022-03-28 16:28:10|337.29|334.89|334.38|331.98|337.63|335.23|334.38|331.98|0
1648484900000|2022-03-28 16:28:20|334.66|332.26|334.52|332.12|334.66|332.26|334.52|332.12|0
1648484910000|2022-03-28 16:28:30|334.38|331.98|334.65|332.25|334.65|332.25|334.38|331.98|0
1648484920000|2022-03-28 16:28:40|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1648484930000|2022-03-28 16:28:50|334.38|331.98|334.38|331.98|334.38|331.98|334.24|331.84|0
1648484940000|2022-03-28 16:29:00|334.1|331.7|334.38|331.98|334.38|331.98|334.1|331.7|0
1648484950000|2022-03-28 16:29:10|334.52|332.12|334.38|331.98|334.65|332.25|334.38|331.98|0
1648484960000|2022-03-28 16:29:20|334.65|332.25|334.79|332.39|334.79|332.39|334.65|332.25|0
1648484970000|2022-03-28 16:29:30|334.52|332.12|334.58|332.18|334.58|332.18|334.45|332.05|0
1648484980000|2022-03-28 16:29:40|334.52|332.12|334.93|332.53|334.93|332.53|334.52|332.12|0
1648484990000|2022-03-28 16:29:50|334.79|332.39|334.93|332.53|334.93|332.53|334.79|332.39|0
1648485000000|2022-03-28 16:30:00|334.65|332.25|334.52|332.12|334.65|332.25|334.38|331.98|0
1648485010000|2022-03-28 16:30:10|335.07|332.67|335.34|332.94|335.34|332.94|335.07|332.67|0
1648485020000|2022-03-28 16:30:20|335.21|332.81|336.31|333.91|336.31|333.91|335.21|332.81|0
1648485030000|2022-03-28 16:30:30|336.45|334.05|336.58|334.18|336.58|334.18|336.45|334.05|0
1648485040000|2022-03-28 16:30:40|336.45|334.05|336.72|334.32|336.72|334.32|336.45|334.05|0
1648485050000|2022-03-28 16:30:50|336.86|334.46|336.86|334.46|336.86|334.46|336.72|334.32|0
1648485060000|2022-03-28 16:31:00|337|334.6|336.58|334.18|337|334.6|336.58|334.18|0
1648485070000|2022-03-28 16:31:10|336.45|334.05|336.86|334.46|336.86|334.46|336.31|333.91|0
1648485080000|2022-03-28 16:31:20|336.72|334.32|336.86|334.46|336.86|334.46|336.72|334.32|0
1648485090000|2022-03-28 16:31:30|336.93|334.53|337|334.6|337|334.6|336.86|334.46|0
1648485100000|2022-03-28 16:31:40|337.27|334.87|337.06|334.66|337.27|334.87|337.06|334.66|0
1648485110000|2022-03-28 16:31:50|337.14|334.74|336.72|334.32|337.14|334.74|336.72|334.32|0
1648485120000|2022-03-28 16:32:00|336.86|334.46|336.45|334.05|336.86|334.46|336.45|334.05|0
1648485130000|2022-03-28 16:32:10|336.58|334.18|336.72|334.32|336.72|334.32|336.58|334.18|0
1648485140000|2022-03-28 16:32:20|336.86|334.46|336.72|334.32|337|334.6|336.72|334.32|0
1648485150000|2022-03-28 16:32:30|336.58|334.18|336.45|334.05|336.58|334.18|336.45|334.05|0
1648485160000|2022-03-28 16:32:40|336.31|333.91|339.49|337.09|339.49|337.09|336.31|333.91|0
1648485170000|2022-03-28 16:32:50|339.35|336.95|338.66|336.26|339.35|336.95|338.66|336.26|0
1648485180000|2022-03-28 16:33:00|338.52|336.12|338.66|336.26|338.66|336.26|338.25|335.85|0
1648485190000|2022-03-28 16:33:10|338.8|336.4|339.07|336.67|339.07|336.67|338.8|336.4|0
1648485200000|2022-03-28 16:33:20|339.14|336.74|340.18|337.78|340.18|337.78|339.14|336.74|0
1648485210000|2022-03-28 16:33:30|339.9|337.5|339.49|337.09|339.9|337.5|339.49|337.09|0
1648485220000|2022-03-28 16:33:40|339.21|336.81|339.21|336.81|339.21|336.81|339.07|336.67|0
1648485230000|2022-03-28 16:33:50|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1648485240000|2022-03-28 16:34:00|338.66|336.26|338.38|335.98|338.8|336.4|338.38|335.98|0
1648485250000|2022-03-28 16:34:10|338.52|336.12|338.38|335.98|338.52|336.12|338.38|335.98|0
1648485260000|2022-03-28 16:34:20|338.52|336.12|338.38|335.98|338.52|336.12|338.31|335.91|0
1648485270000|2022-03-28 16:34:30|338.25|335.85|338.52|336.12|338.52|336.12|338.25|335.85|0
1648485280000|2022-03-28 16:34:40|338.94|336.54|339.07|336.67|339.07|336.67|338.94|336.54|0
1648485290000|2022-03-28 16:34:50|339.21|336.81|339.49|337.09|339.49|337.09|339.21|336.81|0
1648485300000|2022-03-28 16:35:00|339.9|337.5|340.04|337.64|340.04|337.64|339.9|337.5|0
1648485310000|2022-03-28 16:35:10|339.63|337.23|339.76|337.36|340.04|337.64|339.63|337.23|0
1648485320000|2022-03-28 16:35:20|339.49|337.09|340.04|337.64|340.04|337.64|339.49|337.09|0
1648485330000|2022-03-28 16:35:30|340.32|337.92|340.04|337.64|340.32|337.92|340.04|337.64|0
1648485340000|2022-03-28 16:35:40|340.18|337.78|340.18|337.78|340.18|337.78|340.04|337.64|0
1648485350000|2022-03-28 16:35:50|340.32|337.92|340.46|338.06|340.59|338.19|340.32|337.92|0
1648485360000|2022-03-28 16:36:00|340.87|338.47|340.73|338.33|340.87|338.47|340.59|338.19|0
1648485370000|2022-03-28 16:36:10|340.46|338.06|340.18|337.78|340.46|338.06|340.18|337.78|0
1648485380000|2022-03-28 16:36:20|340.32|337.92|340.45|338.05|340.52|338.12|340.18|337.78|0
1648485390000|2022-03-28 16:36:30|340.32|337.92|340.04|337.64|340.32|337.92|340.04|337.64|0
1648485400000|2022-03-28 16:36:40|339.9|337.5|339.83|337.43|339.9|337.5|339.76|337.36|0
1648485410000|2022-03-28 16:36:50|339.76|337.36|340.04|337.64|340.18|337.78|339.76|337.36|0
1648485420000|2022-03-28 16:37:00|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1648485430000|2022-03-28 16:37:10|340.04|337.64|340.11|337.71|340.11|337.71|340.04|337.64|0
1648485440000|2022-03-28 16:37:20|340.04|337.64|339.9|337.5|340.18|337.78|339.9|337.5|0
1648485450000|2022-03-28 16:37:30|339.76|337.36|339.63|337.23|339.9|337.5|339.63|337.23|0
1648485460000|2022-03-28 16:37:40|339.83|337.43|340.32|337.92|340.32|337.92|339.83|337.43|0
1648485470000|2022-03-28 16:37:50|340.18|337.78|340.32|337.92|340.32|337.92|340.18|337.78|0
1648485480000|2022-03-28 16:38:00|340.18|337.78|339.62|337.22|340.18|337.78|339.62|337.22|0
1648485490000|2022-03-28 16:38:10|339.76|337.36|339.9|337.5|339.9|337.5|339.76|337.36|0
1648485500000|2022-03-28 16:38:20|339.76|337.36|340.32|337.92|340.32|337.92|339.76|337.36|0
1648485510000|2022-03-28 16:38:30|340.45|338.05|340.59|338.19|340.59|338.19|340.45|338.05|0
1648485520000|2022-03-28 16:38:40|340.73|338.33|340.32|337.92|340.73|338.33|340.32|337.92|0
1648485530000|2022-03-28 16:38:50|340.45|338.05|340.45|338.05|340.73|338.33|340.45|338.05|0
1648485540000|2022-03-28 16:39:00|340.32|337.92|340.04|337.64|340.45|338.05|340.04|337.64|0
1648485550000|2022-03-28 16:39:10|340.18|337.78|340.18|337.78|340.32|337.92|340.18|337.78|0
1648485560000|2022-03-28 16:39:20|340.32|337.92|340.52|338.12|340.59|338.19|340.32|337.92|0
1648485570000|2022-03-28 16:39:30|340.59|338.19|340.73|338.33|340.73|338.33|340.59|338.19|0
1648485580000|2022-03-28 16:39:40|340.87|338.47|341.01|338.61|341.01|338.61|340.73|338.33|0
1648485590000|2022-03-28 16:39:50|341.15|338.75|341.01|338.61|341.15|338.75|341.01|338.61|0
1648485600000|2022-03-28 16:40:00|340.93|338.53|341.15|338.75|341.28|338.88|340.93|338.53|0
1648485610000|2022-03-28 16:40:10|341.28|338.88|341.01|338.61|341.42|339.02|341.01|338.61|0
1648485620000|2022-03-28 16:40:20|341.15|338.75|341.28|338.88|341.28|338.88|341.15|338.75|0
1648485630000|2022-03-28 16:40:30|341.15|338.75|340.87|338.47|341.15|338.75|340.73|338.33|0
1648485640000|2022-03-28 16:40:40|341.01|338.61|340.8|338.4|341.01|338.61|340.8|338.4|0
1648485650000|2022-03-28 16:40:50|340.87|338.47|340.87|338.47|341.01|338.61|340.87|338.47|0
1648485660000|2022-03-28 16:41:00|340.73|338.33|341.01|338.61|341.14|338.74|340.73|338.33|0
1648485670000|2022-03-28 16:41:10|340.87|338.47|340.73|338.33|340.87|338.47|340.73|338.33|0
1648485680000|2022-03-28 16:41:20|340.66|338.26|340.73|338.33|340.73|338.33|340.59|338.19|0
1648485690000|2022-03-28 16:41:30|340.87|338.47|340.73|338.33|340.87|338.47|340.73|338.33|0
1648485700000|2022-03-28 16:41:40|340.59|338.19|340.59|338.19|340.73|338.33|340.59|338.19|0
1648485710000|2022-03-28 16:41:50|340.73|338.33|340.87|338.47|340.87|338.47|340.66|338.26|0
1648485720000|2022-03-28 16:42:00|340.73|338.33|340.87|338.47|341.01|338.61|340.73|338.33|0
1648485730000|2022-03-28 16:42:10|341.07|338.67|341.14|338.74|341.14|338.74|341.07|338.67|0
1648485740000|2022-03-28 16:42:20|341.28|338.88|341.42|339.02|341.42|339.02|341.28|338.88|0
1648485750000|2022-03-28 16:42:30|341.28|338.88|341.42|339.02|341.42|339.02|341.28|338.88|0
1648485760000|2022-03-28 16:42:40|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1648485770000|2022-03-28 16:42:50|341.56|339.16|341.56|339.16|341.7|339.3|341.56|339.16|0
1648485780000|2022-03-28 16:43:00|341.14|338.74|341.14|338.74|341.14|338.74|341.01|338.61|0
1648485790000|2022-03-28 16:43:10|341.28|338.88|341.14|338.74|341.35|338.95|341.14|338.74|0
1648485800000|2022-03-28 16:43:20|341.28|338.88|341.01|338.61|341.28|338.88|341.01|338.61|0
1648485810000|2022-03-28 16:43:30|340.93|338.53|340.87|338.47|340.93|338.53|340.87|338.47|0
1648485820000|2022-03-28 16:43:40|340.79|338.39|340.87|338.47|340.87|338.47|340.79|338.39|0
1648485830000|2022-03-28 16:43:50|340.93|338.53|341.63|339.23|341.63|339.23|340.87|338.47|0
1648485840000|2022-03-28 16:44:00|341.56|339.16|341.97|339.57|341.97|339.57|341.56|339.16|0
1648485850000|2022-03-28 16:44:10|341.7|339.3|341.84|339.44|341.97|339.57|341.7|339.3|0
1648485860000|2022-03-28 16:44:20|341.97|339.57|341.84|339.44|341.97|339.57|341.7|339.3|0
1648485870000|2022-03-28 16:44:30|342.18|339.78|342.53|340.13|342.53|340.13|342.18|339.78|0
1648485880000|2022-03-28 16:44:40|342.39|339.99|342.11|339.71|342.39|339.99|342.11|339.71|0
1648485890000|2022-03-28 16:44:50|341.97|339.57|341.84|339.44|341.97|339.57|341.84|339.44|0
1648485900000|2022-03-28 16:45:00|341.56|339.16|341|338.6|341.56|339.16|341|338.6|0
1648485910000|2022-03-28 16:45:10|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1648485920000|2022-03-28 16:45:20|341.42|339.02|341.28|338.88|341.42|339.02|341.14|338.74|0
1648485930000|2022-03-28 16:45:30|341.14|338.74|341.28|338.88|341.28|338.88|341.14|338.74|0
1648485940000|2022-03-28 16:45:40|341.14|338.74|341.42|339.02|341.42|339.02|341.14|338.74|0
1648485950000|2022-03-28 16:45:50|341.28|338.88|341.14|338.74|341.28|338.88|341.14|338.74|0
1648485960000|2022-03-28 16:46:00|340.73|338.33|340.73|338.33|340.87|338.47|340.73|338.33|0
1648485970000|2022-03-28 16:46:10|340.87|338.47|340.73|338.33|340.87|338.47|340.73|338.33|0
1648485980000|2022-03-28 16:46:20|340.87|338.47|340.73|338.33|340.87|338.47|340.73|338.33|0
1648485990000|2022-03-28 16:46:30|341|338.6|341.42|339.02|341.42|339.02|341|338.6|0
1648486000000|2022-03-28 16:46:40|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1648486010000|2022-03-28 16:46:50|341.14|338.74|340.73|338.33|341.14|338.74|340.73|338.33|0
1648486020000|2022-03-28 16:47:00|340.45|338.05|340.45|338.05|340.59|338.19|340.45|338.05|0
1648486030000|2022-03-28 16:47:10|340.31|337.91|340.31|337.91|340.45|338.05|340.24|337.84|0
1648486040000|2022-03-28 16:47:20|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1648486050000|2022-03-28 16:47:30|340.31|337.91|340.87|338.47|340.87|338.47|340.31|337.91|0
1648486060000|2022-03-28 16:47:40|340.73|338.33|340.59|338.19|340.73|338.33|340.59|338.19|0
1648486070000|2022-03-28 16:47:50|340.45|338.05|340.45|338.05|340.59|338.19|340.45|338.05|0
1648486080000|2022-03-28 16:48:00|340.87|338.47|341.07|338.67|341.07|338.67|340.87|338.47|0
1648486090000|2022-03-28 16:48:10|341.14|338.74|340.59|338.19|341.14|338.74|340.59|338.19|0
1648486100000|2022-03-28 16:48:20|340.45|338.05|340.59|338.19|340.59|338.19|340.45|338.05|0
1648486110000|2022-03-28 16:48:30|340.52|338.12|340.45|338.05|340.59|338.19|340.45|338.05|0
1648486120000|2022-03-28 16:48:40|340.59|338.19|340.79|338.39|340.79|338.39|340.59|338.19|0
1648486130000|2022-03-28 16:48:50|341|338.6|341|338.6|341|338.6|340.86|338.46|0
1648486140000|2022-03-28 16:49:00|341.28|338.88|341.28|338.88|341.28|338.88|341.14|338.74|0
1648486150000|2022-03-28 16:49:10|341.35|338.95|341.42|339.02|341.42|339.02|341.35|338.95|0
1648486160000|2022-03-28 16:49:20|341.28|338.88|341.62|339.22|341.62|339.22|341.28|338.88|0
1648486170000|2022-03-28 16:49:30|341.56|339.16|341.7|339.3|341.7|339.3|341.56|339.16|0
1648486180000|2022-03-28 16:49:40|341.56|339.16|341.42|339.02|341.7|339.3|341.42|339.02|0
1648486190000|2022-03-28 16:49:50|341.56|339.16|341.56|339.16|341.7|339.3|341.56|339.16|0
1648486200000|2022-03-28 16:50:00|341.28|338.88|341.7|339.3|341.7|339.3|341|338.6|0
1648486210000|2022-03-28 16:50:10|341.62|339.22|342.18|339.78|342.39|339.99|341.62|339.22|0
1648486220000|2022-03-28 16:50:20|341.97|339.57|341.97|339.57|342.11|339.71|341.83|339.43|0
1648486230000|2022-03-28 16:50:30|342.11|339.71|342.25|339.85|342.25|339.85|342.11|339.71|0
1648486240000|2022-03-28 16:50:40|342.11|339.71|341.97|339.57|342.11|339.71|341.9|339.5|0
1648486250000|2022-03-28 16:50:50|342.04|339.64|341.97|339.57|342.11|339.71|341.97|339.57|0
1648486260000|2022-03-28 16:51:00|342.39|339.99|342.39|339.99|342.39|339.99|342.25|339.85|0
1648486270000|2022-03-28 16:51:10|342.32|339.92|342.39|339.99|342.39|339.99|342.32|339.92|0
1648486280000|2022-03-28 16:51:20|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1648486290000|2022-03-28 16:51:30|342.39|339.99|342.45|340.05|342.45|340.05|342.39|339.99|0
1648486300000|2022-03-28 16:51:40|342.53|340.13|342.67|340.27|342.67|340.27|342.39|339.99|0
1648486310000|2022-03-28 16:51:50|342.11|339.71|342.11|339.71|342.11|339.71|341.97|339.57|0
1648486320000|2022-03-28 16:52:00|341.97|339.57|342.25|339.85|342.25|339.85|341.97|339.57|0
1648486330000|2022-03-28 16:52:10|341.97|339.57|342.11|339.71|342.11|339.71|341.97|339.57|0
1648486340000|2022-03-28 16:52:20|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1648486350000|2022-03-28 16:52:30|342.39|339.99|342.53|340.13|342.53|340.13|342.39|339.99|0
1648486360000|2022-03-28 16:52:40|342.39|339.99|342.53|340.13|342.53|340.13|342.39|339.99|0
1648486370000|2022-03-28 16:52:50|342.39|339.99|342.53|340.13|342.53|340.13|342.39|339.99|0
1648486380000|2022-03-28 16:53:00|342.66|340.26|342.53|340.13|342.66|340.26|342.53|340.13|0
1648486390000|2022-03-28 16:53:10|342.39|339.99|342.53|340.13|342.53|340.13|342.39|339.99|0
1648486400000|2022-03-28 16:53:20|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1648486410000|2022-03-28 16:53:30|342.8|340.4|342.8|340.4|342.8|340.4|342.66|340.26|0
1648486420000|2022-03-28 16:53:40|342.94|340.54|342.94|340.54|343.08|340.68|342.94|340.54|0
1648486440000|2022-03-28 16:54:00|342.8|340.4|343.08|340.68|343.08|340.68|342.8|340.4|0
1648486450000|2022-03-28 16:54:10|342.94|340.54|342.8|340.4|342.94|340.54|342.8|340.4|0
1648486460000|2022-03-28 16:54:20|342.94|340.54|342.94|340.54|343.08|340.68|342.94|340.54|0
1648486470000|2022-03-28 16:54:30|343.08|340.68|343.08|340.68|343.36|340.96|343.08|340.68|0
1648486480000|2022-03-28 16:54:40|343.15|340.75|343.08|340.68|343.22|340.82|343.08|340.68|0
1648486490000|2022-03-28 16:54:50|343.22|340.82|343.36|340.96|343.36|340.96|343.22|340.82|0
1648486500000|2022-03-28 16:55:00|343.5|341.1|344.05|341.65|344.05|341.65|343.5|341.1|0
1648486510000|2022-03-28 16:55:10|343.91|341.51|343.64|341.24|343.91|341.51|343.64|341.24|0
1648486520000|2022-03-28 16:55:20|343.77|341.37|343.5|341.1|343.77|341.37|343.5|341.1|0
1648486530000|2022-03-28 16:55:30|343.64|341.24|343.77|341.37|343.91|341.51|343.64|341.24|0
1648486540000|2022-03-28 16:55:40|343.64|341.24|343.77|341.37|343.91|341.51|343.64|341.24|0
1648486550000|2022-03-28 16:55:50|343.64|341.24|343.91|341.51|343.91|341.51|343.64|341.24|0
1648486560000|2022-03-28 16:56:00|343.77|341.37|343.64|341.24|343.77|341.37|343.64|341.24|0
1648486570000|2022-03-28 16:56:10|343.56|341.16|343.64|341.24|343.64|341.24|343.5|341.1|0
1648486580000|2022-03-28 16:56:20|343.7|341.3|343.64|341.24|343.7|341.3|343.64|341.24|0
1648486590000|2022-03-28 16:56:30|343.5|341.1|343.36|340.96|343.5|341.1|343.36|340.96|0
1648486600000|2022-03-28 16:56:40|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1648486610000|2022-03-28 16:56:50|343.36|340.96|343.64|341.24|343.64|341.24|343.36|340.96|0
1648486620000|2022-03-28 16:57:00|343.5|341.1|343.64|341.24|343.64|341.24|343.5|341.1|0
1648486630000|2022-03-28 16:57:10|343.77|341.37|343.63|341.23|343.77|341.37|343.63|341.23|0
1648486640000|2022-03-28 16:57:20|343.5|341.1|343.5|341.1|343.5|341.1|343.5|341.1|0
1648486650000|2022-03-28 16:57:30|343.42|341.02|343.5|341.1|343.5|341.1|343.36|340.96|0
1648486660000|2022-03-28 16:57:40|343.63|341.23|343.98|341.58|344.05|341.65|343.63|341.23|0
1648486670000|2022-03-28 16:57:50|343.91|341.51|344.05|341.65|344.05|341.65|343.91|341.51|0
1648486680000|2022-03-28 16:58:00|343.91|341.51|344.19|341.79|344.19|341.79|343.91|341.51|0
1648486690000|2022-03-28 16:58:10|343.91|341.51|344.05|341.65|344.05|341.65|343.91|341.51|0
1648486700000|2022-03-28 16:58:20|343.91|341.51|344.05|341.65|344.05|341.65|343.91|341.51|0
1648486710000|2022-03-28 16:58:30|343.91|341.51|343.63|341.23|343.91|341.51|343.63|341.23|0
1648486720000|2022-03-28 16:58:40|343.5|341.1|343.56|341.16|343.56|341.16|343.5|341.1|0
1648486730000|2022-03-28 16:58:50|343.36|340.96|343.77|341.37|343.77|341.37|343.36|340.96|0
1648486740000|2022-03-28 16:59:00|343.63|341.23|343.63|341.23|343.77|341.37|343.63|341.23|0
1648486750000|2022-03-28 16:59:10|343.77|341.37|343.77|341.37|343.91|341.51|343.77|341.37|0
1648486760000|2022-03-28 16:59:20|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1648486770000|2022-03-28 16:59:30|343.77|341.37|343.63|341.23|343.91|341.51|343.63|341.23|0
1648486780000|2022-03-28 16:59:40|343.7|341.3|343.77|341.37|343.77|341.37|343.7|341.3|0
1648486790000|2022-03-28 16:59:50|343.84|341.44|343.77|341.37|343.84|341.44|343.63|341.23|0
1648486800000|2022-03-28 17:00:00|343.91|341.51|343.77|341.37|343.91|341.51|343.77|341.37|0
1648486810000|2022-03-28 17:00:10|343.91|341.51|343.91|341.51|343.91|341.51|343.91|341.51|0
1648486820000|2022-03-28 17:00:20|344.05|341.65|344.05|341.65|344.05|341.65|343.98|341.58|0
1648486830000|2022-03-28 17:00:30|343.91|341.51|344.33|341.93|344.33|341.93|343.91|341.51|0
1648486840000|2022-03-28 17:00:40|344.61|342.21|344.61|342.21|344.89|342.49|344.61|342.21|0
1648486850000|2022-03-28 17:00:50|344.4|342|344.19|341.79|344.47|342.07|344.19|341.79|0
1648486860000|2022-03-28 17:01:00|344.33|341.93|344.61|342.21|344.61|342.21|344.33|341.93|0
1648486870000|2022-03-28 17:01:10|344.47|342.07|344.47|342.07|344.53|342.13|344.47|342.07|0
1648486880000|2022-03-28 17:01:20|344.33|341.93|344.53|342.13|344.53|342.13|344.33|341.93|0
1648486890000|2022-03-28 17:01:30|344.47|342.07|344.33|341.93|344.47|342.07|344.33|341.93|0
1648486900000|2022-03-28 17:01:40|344.19|341.79|344.19|341.79|344.19|341.79|344.05|341.65|0
1648486910000|2022-03-28 17:01:50|344.05|341.65|343.91|341.51|344.05|341.65|343.91|341.51|0
1648486920000|2022-03-28 17:02:00|343.98|341.58|344.33|341.93|344.33|341.93|343.98|341.58|0
1648486930000|2022-03-28 17:02:10|344.47|342.07|344.47|342.07|344.61|342.21|344.47|342.07|0
1648486940000|2022-03-28 17:02:20|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1648486950000|2022-03-28 17:02:30|344.47|342.07|344.33|341.93|344.61|342.21|344.33|341.93|0
1648486960000|2022-03-28 17:02:40|344.19|341.79|344.33|341.93|344.33|341.93|344.19|341.79|0
1648486970000|2022-03-28 17:02:50|344.47|342.07|344.33|341.93|344.47|342.07|344.33|341.93|0
1648486980000|2022-03-28 17:03:00|344.19|341.79|344.12|341.72|344.47|342.07|344.12|341.72|0
1648486990000|2022-03-28 17:03:10|344.19|341.79|344.33|341.93|344.33|341.93|344.19|341.79|0
1648487000000|2022-03-28 17:03:20|344.39|341.99|344.33|341.93|344.47|342.07|344.33|341.93|0
1648487010000|2022-03-28 17:03:30|344.19|341.79|344.05|341.65|344.19|341.79|344.05|341.65|0
1648487020000|2022-03-28 17:03:40|344.19|341.79|344.05|341.65|344.19|341.79|344.05|341.65|0
1648487030000|2022-03-28 17:03:50|343.91|341.51|343.91|341.51|344.05|341.65|343.91|341.51|0
1648487040000|2022-03-28 17:04:00|343.77|341.37|343.49|341.09|343.77|341.37|343.49|341.09|0
1648487050000|2022-03-28 17:04:10|343.63|341.23|343.49|341.09|343.63|341.23|343.49|341.09|0
1648487060000|2022-03-28 17:04:20|343.63|341.23|343.77|341.37|343.77|341.37|343.63|341.23|0
1648487070000|2022-03-28 17:04:30|343.63|341.23|343.77|341.37|343.77|341.37|343.63|341.23|0
1648487080000|2022-03-28 17:04:40|344.12|341.72|344.05|341.65|344.19|341.79|344.05|341.65|0
1648487090000|2022-03-28 17:04:50|344.12|341.72|344.05|341.65|344.19|341.79|344.05|341.65|0
1648487100000|2022-03-28 17:05:00|344.19|341.79|344.05|341.65|344.19|341.79|344.05|341.65|0
1648487110000|2022-03-28 17:05:10|343.77|341.37|344.19|341.79|344.19|341.79|343.77|341.37|0
1648487120000|2022-03-28 17:05:20|344.33|341.93|344.33|341.93|344.33|341.93|344.33|341.93|0
1648487130000|2022-03-28 17:05:30|344.47|342.07|344.67|342.27|344.67|342.27|344.47|342.07|0
1648487140000|2022-03-28 17:05:40|344.74|342.34|344.74|342.34|344.88|342.48|344.74|342.34|0
1648487150000|2022-03-28 17:05:50|344.61|342.21|344.61|342.21|344.61|342.21|344.53|342.13|0
1648487160000|2022-03-28 17:06:00|343.63|341.23|342.94|340.54|343.63|341.23|342.94|340.54|0
1648487170000|2022-03-28 17:06:10|343.21|340.81|343.21|340.81|343.35|340.95|343.21|340.81|0
1648487180000|2022-03-28 17:06:20|343.08|340.68|342.8|340.4|343.08|340.68|342.8|340.4|0
1648487190000|2022-03-28 17:06:30|342.52|340.12|342.8|340.4|342.8|340.4|342.52|340.12|0
1648487200000|2022-03-28 17:06:40|342.94|340.54|343.35|340.95|343.49|341.09|342.94|340.54|0
1648487210000|2022-03-28 17:06:50|343.42|341.02|343.35|340.95|343.42|341.02|343.21|340.81|0
1648487220000|2022-03-28 17:07:00|343.49|341.09|343.91|341.51|343.91|341.51|343.49|341.09|0
1648487230000|2022-03-28 17:07:10|344.19|341.79|344.33|341.93|344.33|341.93|344.19|341.79|0
1648487240000|2022-03-28 17:07:20|344.19|341.79|344.19|341.79|344.19|341.79|344.05|341.65|0
1648487250000|2022-03-28 17:07:30|344.05|341.65|343.91|341.51|344.05|341.65|343.91|341.51|0
1648487260000|2022-03-28 17:07:40|343.77|341.37|343.91|341.51|343.91|341.51|343.77|341.37|0
1648487270000|2022-03-28 17:07:50|343.77|341.37|343.63|341.23|343.84|341.44|343.56|341.16|0
1648487280000|2022-03-28 17:08:00|343.35|340.95|343.35|340.95|343.49|341.09|343.35|340.95|0
1648487290000|2022-03-28 17:08:10|343.42|341.02|343.21|340.81|343.42|341.02|343.21|340.81|0
1648487300000|2022-03-28 17:08:20|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1648487310000|2022-03-28 17:08:30|343.07|340.67|342.8|340.4|343.07|340.67|342.8|340.4|0
1648487320000|2022-03-28 17:08:40|342.94|340.54|342.94|340.54|342.94|340.54|342.8|340.4|0
1648487330000|2022-03-28 17:08:50|343.07|340.67|342.8|340.4|343.07|340.67|342.8|340.4|0
1648487340000|2022-03-28 17:09:00|342.66|340.26|342.66|340.26|342.66|340.26|342.59|340.19|0
1648487350000|2022-03-28 17:09:10|342.52|340.12|342.8|340.4|342.8|340.4|342.52|340.12|0
1648487360000|2022-03-28 17:09:20|342.86|340.46|343.07|340.67|343.07|340.67|342.86|340.46|0
1648487370000|2022-03-28 17:09:30|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1648487380000|2022-03-28 17:09:40|342.8|340.4|342.94|340.54|342.94|340.54|342.8|340.4|0
1648487390000|2022-03-28 17:09:50|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1648487400000|2022-03-28 17:10:00|342.66|340.26|342.8|340.4|342.8|340.4|342.52|340.12|0
1648487410000|2022-03-28 17:10:10|342.66|340.26|342.8|340.4|342.8|340.4|342.66|340.26|0
1648487420000|2022-03-28 17:10:20|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1648487430000|2022-03-28 17:10:30|342.93|340.53|343.21|340.81|343.21|340.81|342.93|340.53|0
1648487440000|2022-03-28 17:10:40|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1648487450000|2022-03-28 17:10:50|343.49|341.09|343.35|340.95|343.49|341.09|343.35|340.95|0
1648487460000|2022-03-28 17:11:00|343.63|341.23|343.77|341.37|343.77|341.37|343.63|341.23|0
1648487470000|2022-03-28 17:11:10|343.91|341.51|343.91|341.51|344.05|341.65|343.91|341.51|0
1648487480000|2022-03-28 17:11:20|344.05|341.65|344.05|341.65|344.05|341.65|343.91|341.51|0
1648487490000|2022-03-28 17:11:30|343.97|341.57|343.77|341.37|343.97|341.57|343.77|341.37|0
1648487500000|2022-03-28 17:11:40|343.83|341.43|343.91|341.51|343.91|341.51|343.77|341.37|0
1648487510000|2022-03-28 17:11:50|343.77|341.37|343.91|341.51|344.05|341.65|343.77|341.37|0
1648487520000|2022-03-28 17:12:00|343.97|341.57|344.18|341.78|344.18|341.78|343.97|341.57|0
1648487530000|2022-03-28 17:12:10|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1648487540000|2022-03-28 17:12:20|343.91|341.51|343.49|341.09|343.91|341.51|343.49|341.09|0
1648487550000|2022-03-28 17:12:30|343.63|341.23|343.63|341.23|343.77|341.37|343.63|341.23|0
1648487560000|2022-03-28 17:12:40|343.77|341.37|343.35|340.95|343.77|341.37|343.35|340.95|0
1648487570000|2022-03-28 17:12:50|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1648487580000|2022-03-28 17:13:00|343.35|340.95|343.21|340.81|343.35|340.95|343.21|340.81|0
1648487590000|2022-03-28 17:13:10|342.79|340.39|343.07|340.67|343.21|340.81|342.79|340.39|0
1648487600000|2022-03-28 17:13:20|342.93|340.53|343.07|340.67|343.07|340.67|342.93|340.53|0
1648487610000|2022-03-28 17:13:30|342.93|340.53|342.93|340.53|342.93|340.53|342.93|340.53|0
1648487620000|2022-03-28 17:13:40|342.79|340.39|342.93|340.53|342.93|340.53|342.79|340.39|0
1648487630000|2022-03-28 17:13:50|343.07|340.67|343.21|340.81|343.21|340.81|343.07|340.67|0
1648487640000|2022-03-28 17:14:00|343.35|340.95|343.21|340.81|343.35|340.95|343.21|340.81|0
1648487650000|2022-03-28 17:14:10|343.35|340.95|343.07|340.67|343.35|340.95|343.07|340.67|0
1648487660000|2022-03-28 17:14:20|343.21|340.81|343.21|340.81|343.21|340.81|343.07|340.67|0
1648487670000|2022-03-28 17:14:30|343.35|340.95|343.21|340.81|343.35|340.95|343.21|340.81|0
1648487680000|2022-03-28 17:14:40|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1648487690000|2022-03-28 17:14:50|343.49|341.09|343.91|341.51|343.91|341.51|343.49|341.09|0
1648487700000|2022-03-28 17:15:00|344.04|341.64|344.04|341.64|344.04|341.64|344.04|341.64|0
1648487710000|2022-03-28 17:15:10|343.91|341.51|343.77|341.37|343.91|341.51|343.77|341.37|0
1648487720000|2022-03-28 17:15:20|343.83|341.43|344.04|341.64|344.04|341.64|343.83|341.43|0
1648487740000|2022-03-28 17:15:40|344.18|341.78|344.32|341.92|344.32|341.92|344.18|341.78|0
1648487750000|2022-03-28 17:15:50|344.18|341.78|344.32|341.92|344.32|341.92|344.18|341.78|0
1648487760000|2022-03-28 17:16:00|344.46|342.06|344.74|342.34|344.74|342.34|344.32|341.92|0
1648487770000|2022-03-28 17:16:10|344.6|342.2|344.74|342.34|344.74|342.34|344.6|342.2|0
1648487780000|2022-03-28 17:16:20|344.6|342.2|344.6|342.2|344.74|342.34|344.6|342.2|0
1648487790000|2022-03-28 17:16:30|344.74|342.34|344.46|342.06|344.74|342.34|344.32|341.92|0
1648487800000|2022-03-28 17:16:40|344.6|342.2|344.53|342.13|344.6|342.2|344.46|342.06|0
1648487810000|2022-03-28 17:16:50|344.25|341.85|343.97|341.57|344.25|341.85|343.9|341.5|0
1648487820000|2022-03-28 17:17:00|344.18|341.78|344.18|341.78|344.18|341.78|344.04|341.64|0
1648487830000|2022-03-28 17:17:10|344.04|341.64|344.46|342.06|344.46|342.06|344.04|341.64|0
1648487840000|2022-03-28 17:17:20|344.53|342.13|344.6|342.2|344.74|342.34|344.53|342.13|0
1648487850000|2022-03-28 17:17:30|344.74|342.34|344.74|342.34|344.74|342.34|344.6|342.2|0
1648487860000|2022-03-28 17:17:40|344.6|342.2|344.6|342.2|344.74|342.34|344.6|342.2|0
1648487870000|2022-03-28 17:17:50|344.74|342.34|344.6|342.2|344.74|342.34|344.6|342.2|0
1648487880000|2022-03-28 17:18:00|344.46|342.06|344.39|341.99|344.6|342.2|344.32|341.92|0
1648487890000|2022-03-28 17:18:10|344.32|341.92|344.18|341.78|344.32|341.92|344.18|341.78|0
1648487900000|2022-03-28 17:18:20|344.04|341.64|344.18|341.78|344.32|341.92|344.04|341.64|0
1648487910000|2022-03-28 17:18:30|344.32|341.92|344.46|342.06|344.46|342.06|344.32|341.92|0
1648487920000|2022-03-28 17:18:40|344.6|342.2|344.46|342.06|344.6|342.2|344.46|342.06|0
1648487930000|2022-03-28 17:18:50|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1648487940000|2022-03-28 17:19:00|344.32|341.92|344.04|341.64|344.32|341.92|343.9|341.5|0
1648487950000|2022-03-28 17:19:10|343.9|341.5|344.04|341.64|344.04|341.64|343.9|341.5|0
1648487960000|2022-03-28 17:19:20|343.9|341.5|343.97|341.57|343.97|341.57|343.9|341.5|0
1648487970000|2022-03-28 17:19:30|344.18|341.78|344.32|341.92|344.32|341.92|344.18|341.78|0
1648487980000|2022-03-28 17:19:40|344.18|341.78|344.32|341.92|344.32|341.92|344.18|341.78|0
1648487990000|2022-03-28 17:19:50|344.39|341.99|344.46|342.06|344.46|342.06|344.39|341.99|0
1648488000000|2022-03-28 17:20:00|344.74|342.34|344.6|342.2|344.74|342.34|344.46|342.06|0
1648488010000|2022-03-28 17:20:10|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1648488020000|2022-03-28 17:20:20|344.32|341.92|344.39|341.99|344.46|342.06|344.32|341.92|0
1648488030000|2022-03-28 17:20:30|344.6|342.2|344.46|342.06|344.6|342.2|344.46|342.06|0
1648488040000|2022-03-28 17:20:40|344.39|341.99|344.18|341.78|344.39|341.99|344.18|341.78|0
1648488050000|2022-03-28 17:20:50|344.11|341.71|344.04|341.64|344.18|341.78|344.04|341.64|0
1648488060000|2022-03-28 17:21:00|344.32|341.92|344.46|342.06|344.53|342.13|344.32|341.92|0
1648488070000|2022-03-28 17:21:10|344.6|342.2|344.18|341.78|344.6|342.2|344.18|341.78|0
1648488080000|2022-03-28 17:21:20|344.32|341.92|344.14|341.74|344.32|341.92|344.14|341.74|0
1648488090000|2022-03-28 17:21:30|344.28|341.88|344.37|341.97|344.37|341.97|344.14|341.74|0
1648488100000|2022-03-28 17:21:40|344.23|341.83|344.79|342.39|344.79|342.39|344.23|341.83|0
1648488110000|2022-03-28 17:21:50|344.92|342.52|345.62|343.22|345.62|343.22|344.92|342.52|0
1648488120000|2022-03-28 17:22:00|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1648488130000|2022-03-28 17:22:10|345.62|343.22|345.62|343.22|345.76|343.36|345.62|343.22|0
1648488140000|2022-03-28 17:22:20|345.48|343.08|345.2|342.8|345.48|343.08|345.2|342.8|0
1648488150000|2022-03-28 17:22:30|345.06|342.66|344.85|342.45|345.06|342.66|344.85|342.45|0
1648488160000|2022-03-28 17:22:40|344.92|342.52|344.79|342.39|344.92|342.52|344.65|342.25|0
1648488170000|2022-03-28 17:22:50|344.92|342.52|345.2|342.8|345.2|342.8|344.92|342.52|0
1648488180000|2022-03-28 17:23:00|345.27|342.87|345.2|342.8|345.27|342.87|345.2|342.8|0
1648488190000|2022-03-28 17:23:10|344.92|342.52|344.92|342.52|345.06|342.66|344.92|342.52|0
1648488200000|2022-03-28 17:23:20|344.78|342.38|344.92|342.52|344.92|342.52|344.78|342.38|0
1648488210000|2022-03-28 17:23:30|344.78|342.38|345.34|342.94|345.34|342.94|344.78|342.38|0
1648488220000|2022-03-28 17:23:40|345.48|343.08|345.41|343.01|345.48|343.08|345.41|343.01|0
1648488230000|2022-03-28 17:23:50|345.34|342.94|345.48|343.08|345.48|343.08|345.34|342.94|0
1648488240000|2022-03-28 17:24:00|345.41|343.01|345.62|343.22|345.62|343.22|345.34|342.94|0
1648488250000|2022-03-28 17:24:10|345.76|343.36|345.9|343.5|345.9|343.5|345.76|343.36|0
1648488260000|2022-03-28 17:24:20|346.04|343.64|346.74|344.34|346.74|344.34|346.04|343.64|0
1648488270000|2022-03-28 17:24:30|346.6|344.2|346.18|343.78|346.6|344.2|346.18|343.78|0
1648488280000|2022-03-28 17:24:40|346.32|343.92|346.32|343.92|346.46|344.06|346.18|343.78|0
1648488290000|2022-03-28 17:24:50|346.6|344.2|346.74|344.34|346.74|344.34|346.6|344.2|0
1648488300000|2022-03-28 17:25:00|346.88|344.48|346.74|344.34|346.88|344.48|346.04|343.64|0
1648488310000|2022-03-28 17:25:10|346.6|344.2|347.02|344.62|347.02|344.62|346.6|344.2|0
1648488320000|2022-03-28 17:25:20|347.16|344.76|347.02|344.62|347.16|344.76|347.02|344.62|0
1648488330000|2022-03-28 17:25:30|347.08|344.68|347.3|344.9|347.3|344.9|347.02|344.62|0
1648488340000|2022-03-28 17:25:40|347.16|344.76|346.74|344.34|347.16|344.76|346.74|344.34|0
1648488350000|2022-03-28 17:25:50|346.8|344.4|346.74|344.34|346.88|344.48|346.74|344.34|0
1648488360000|2022-03-28 17:26:00|346.88|344.48|346.6|344.2|346.88|344.48|346.6|344.2|0
1648488370000|2022-03-28 17:26:10|346.46|344.06|346.32|343.92|346.6|344.2|346.32|343.92|0
1648488380000|2022-03-28 17:26:20|346.18|343.78|346.18|343.78|346.18|343.78|346.04|343.64|0
1648488390000|2022-03-28 17:26:30|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1648488410000|2022-03-28 17:26:50|346.18|343.78|346.46|344.06|346.46|344.06|346.18|343.78|0
1648488420000|2022-03-28 17:27:00|346.6|344.2|346.94|344.54|347.02|344.62|346.6|344.2|0
1648488430000|2022-03-28 17:27:10|347.02|344.62|346.74|344.34|347.02|344.62|346.74|344.34|0
1648488440000|2022-03-28 17:27:20|346.88|344.48|346.88|344.48|346.94|344.54|346.88|344.48|0
1648488450000|2022-03-28 17:27:30|346.74|344.34|348.27|345.87|348.27|345.87|346.74|344.34|0
1648488460000|2022-03-28 17:27:40|348.13|345.73|348.55|346.15|348.55|346.15|348.13|345.73|0
1648488470000|2022-03-28 17:27:50|348.41|346.01|347.85|345.45|348.41|346.01|347.71|345.31|0
1648488480000|2022-03-28 17:28:00|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1648488490000|2022-03-28 17:28:10|347.85|345.45|348.13|345.73|348.13|345.73|347.85|345.45|0
1648488500000|2022-03-28 17:28:20|348.41|346.01|348.55|346.15|348.55|346.15|348.27|345.87|0
1648488510000|2022-03-28 17:28:30|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1648488520000|2022-03-28 17:28:40|348.27|345.87|348.13|345.73|348.27|345.87|348.13|345.73|0
1648488530000|2022-03-28 17:28:50|348.27|345.87|348.13|345.73|348.27|345.87|348.13|345.73|0
1648488540000|2022-03-28 17:29:00|348.27|345.87|347.85|345.45|348.27|345.87|347.85|345.45|0
1648488550000|2022-03-28 17:29:10|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1648488560000|2022-03-28 17:29:20|347.85|345.45|347.43|345.03|347.85|345.45|347.43|345.03|0
1648488570000|2022-03-28 17:29:30|347.29|344.89|347.43|345.03|347.43|345.03|347.29|344.89|0
1648488580000|2022-03-28 17:29:40|347.15|344.75|347.29|344.89|347.29|344.89|347.01|344.61|0
1648488590000|2022-03-28 17:29:50|347.43|345.03|347.43|345.03|347.57|345.17|347.43|345.03|0
1648488600000|2022-03-28 17:30:00|347.57|345.17|347.15|344.75|347.57|345.17|347.15|344.75|0
1648488610000|2022-03-28 17:30:10|347.01|344.61|347.57|345.17|347.57|345.17|347.01|344.61|0
1648488620000|2022-03-28 17:30:20|347.71|345.31|347.5|345.1|347.71|345.31|347.43|345.03|0
1648488630000|2022-03-28 17:30:30|347.43|345.03|347.85|345.45|347.85|345.45|347.43|345.03|0
1648488640000|2022-03-28 17:30:40|347.71|345.31|347.71|345.31|347.99|345.59|347.71|345.31|0
1648488650000|2022-03-28 17:30:50|347.85|345.45|347.85|345.45|347.85|345.45|347.71|345.31|0
1648488660000|2022-03-28 17:31:00|347.71|345.31|347.57|345.17|347.71|345.31|347.57|345.17|0
1648488670000|2022-03-28 17:31:10|347.5|345.1|348.27|345.87|348.27|345.87|347.5|345.1|0
1648488680000|2022-03-28 17:31:20|348.41|346.01|348.13|345.73|348.41|346.01|348.13|345.73|0
1648488690000|2022-03-28 17:31:30|348.27|345.87|347.99|345.59|348.27|345.87|347.99|345.59|0
1648488700000|2022-03-28 17:31:40|347.85|345.45|347.99|345.59|347.99|345.59|347.85|345.45|0
1648488710000|2022-03-28 17:31:50|347.85|345.45|347.71|345.31|347.85|345.45|347.71|345.31|0
1648488720000|2022-03-28 17:32:00|347.57|345.17|347.29|344.89|347.71|345.31|347.29|344.89|0
1648488730000|2022-03-28 17:32:10|347.43|345.03|347.71|345.31|347.71|345.31|347.43|345.03|0
1648488740000|2022-03-28 17:32:20|347.85|345.45|347.57|345.17|347.85|345.45|347.57|345.17|0
1648488750000|2022-03-28 17:32:30|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1648488760000|2022-03-28 17:32:40|347.57|345.17|347.57|345.17|347.57|345.17|347.57|345.17|0
1648488770000|2022-03-28 17:32:50|347.43|345.03|347.29|344.89|347.43|345.03|347.29|344.89|0
1648488780000|2022-03-28 17:33:00|347.15|344.75|347.22|344.82|347.29|344.89|347.15|344.75|0
1648488790000|2022-03-28 17:33:10|347.29|344.89|347.15|344.75|347.29|344.89|347.15|344.75|0
1648488800000|2022-03-28 17:33:20|347.01|344.61|346.87|344.47|347.01|344.61|346.87|344.47|0
1648488810000|2022-03-28 17:33:30|347.01|344.61|347.01|344.61|347.01|344.61|346.87|344.47|0
1648488820000|2022-03-28 17:33:40|346.87|344.47|347.01|344.61|347.01|344.61|346.87|344.47|0
1648488830000|2022-03-28 17:33:50|347.15|344.75|346.87|344.47|347.15|344.75|346.87|344.47|0
1648488840000|2022-03-28 17:34:00|346.94|344.54|347.01|344.61|347.01|344.61|346.87|344.47|0
1648488850000|2022-03-28 17:34:10|347.15|344.75|347.29|344.89|347.29|344.89|347.01|344.61|0
1648488860000|2022-03-28 17:34:20|347.43|345.03|347.36|344.96|347.43|345.03|347.36|344.96|0
1648488870000|2022-03-28 17:34:30|347.43|345.03|347.29|344.89|347.43|345.03|347.29|344.89|0
1648488880000|2022-03-28 17:34:40|347.43|345.03|347.57|345.17|347.57|345.17|347.43|345.03|0
1648488890000|2022-03-28 17:34:50|347.71|345.31|347.64|345.24|347.71|345.31|347.64|345.24|0
1648488900000|2022-03-28 17:35:00|347.57|345.17|347.85|345.45|347.85|345.45|347.43|345.03|0
1648488910000|2022-03-28 17:35:10|348.13|345.73|348.41|346.01|348.41|346.01|348.13|345.73|0
1648488920000|2022-03-28 17:35:20|348.27|345.87|347.85|345.45|348.27|345.87|347.85|345.45|0
1648488930000|2022-03-28 17:35:30|347.71|345.31|347.78|345.38|347.78|345.38|347.71|345.31|0
1648488940000|2022-03-28 17:35:40|347.71|345.31|348.13|345.73|348.13|345.73|347.71|345.31|0
1648488950000|2022-03-28 17:35:50|348.2|345.8|348.13|345.73|348.27|345.87|348.13|345.73|0
1648488960000|2022-03-28 17:36:00|348.27|345.87|348.41|346.01|348.41|346.01|348.27|345.87|0
1648488970000|2022-03-28 17:36:10|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1648488980000|2022-03-28 17:36:20|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1648488990000|2022-03-28 17:36:30|347.85|345.45|348.13|345.73|348.13|345.73|347.85|345.45|0
1648489000000|2022-03-28 17:36:40|348.27|345.87|348.13|345.73|348.27|345.87|348.13|345.73|0
1648489010000|2022-03-28 17:36:50|347.99|345.59|344.94|342.54|347.99|345.59|344.94|342.54|0
1648489020000|2022-03-28 17:37:00|344.8|342.4|344.94|342.54|344.94|342.54|344.8|342.4|0
1648489030000|2022-03-28 17:37:10|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1648489040000|2022-03-28 17:37:20|344.94|342.54|345.08|342.68|345.08|342.68|344.94|342.54|0
1648489050000|2022-03-28 17:37:30|344.94|342.54|344.94|342.54|345.01|342.61|344.94|342.54|0
1648489060000|2022-03-28 17:37:40|344.8|342.4|344.94|342.54|344.94|342.54|344.8|342.4|0
1648489070000|2022-03-28 17:37:50|345.08|342.68|344.94|342.54|345.08|342.68|344.94|342.54|0
1648489080000|2022-03-28 17:38:00|345.08|342.68|345.01|342.61|345.08|342.68|345.01|342.61|0
1648489090000|2022-03-28 17:38:10|344.94|342.54|344.8|342.4|344.94|342.54|344.8|342.4|0
1648489100000|2022-03-28 17:38:20|344.66|342.26|344.52|342.12|344.66|342.26|344.52|342.12|0
1648489110000|2022-03-28 17:38:30|344.38|341.98|344.52|342.12|344.52|342.12|344.38|341.98|0
1648489120000|2022-03-28 17:38:40|344.38|341.98|344.8|342.4|344.8|342.4|344.38|341.98|0
1648489130000|2022-03-28 17:38:50|344.94|342.54|344.8|342.4|344.94|342.54|344.73|342.33|0
1648489140000|2022-03-28 17:39:00|344.66|342.26|344.38|341.98|344.66|342.26|344.38|341.98|0
1648489150000|2022-03-28 17:39:10|344.52|342.12|344.66|342.26|344.66|342.26|344.52|342.12|0
1648489160000|2022-03-28 17:39:20|344.52|342.12|344.52|342.12|344.66|342.26|344.52|342.12|0
1648489170000|2022-03-28 17:39:30|344.66|342.26|344.8|342.4|344.8|342.4|344.66|342.26|0
1648489180000|2022-03-28 17:39:40|344.66|342.26|344.8|342.4|344.8|342.4|344.66|342.26|0
1648489190000|2022-03-28 17:39:50|344.73|342.33|345.01|342.61|345.01|342.61|344.73|342.33|0
1648489200000|2022-03-28 17:40:00|344.94|342.54|345.08|342.68|345.22|342.82|344.94|342.54|0
1648489210000|2022-03-28 17:40:10|344.94|342.54|345.08|342.68|345.22|342.82|344.94|342.54|0
1648489220000|2022-03-28 17:40:20|345.22|342.82|345.08|342.68|345.22|342.82|345.08|342.68|0
1648489230000|2022-03-28 17:40:30|345.22|342.82|345.36|342.96|345.36|342.96|345.22|342.82|0
1648489240000|2022-03-28 17:40:40|345.22|342.82|344.8|342.4|345.22|342.82|344.8|342.4|0
1648489250000|2022-03-28 17:40:50|344.94|342.54|345.08|342.68|345.22|342.82|344.94|342.54|0
1648489260000|2022-03-28 17:41:00|345.22|342.82|345.36|342.96|345.36|342.96|345.08|342.68|0
1648489270000|2022-03-28 17:41:10|345.08|342.68|344.8|342.4|345.08|342.68|344.8|342.4|0
1648489280000|2022-03-28 17:41:20|344.87|342.47|344.94|342.54|344.94|342.54|344.8|342.4|0
1648489290000|2022-03-28 17:41:30|344.8|342.4|344.8|342.4|344.8|342.4|344.66|342.26|0
1648489300000|2022-03-28 17:41:40|344.66|342.26|344.8|342.4|344.8|342.4|344.66|342.26|0
1648489310000|2022-03-28 17:41:50|344.87|342.47|344.52|342.12|344.87|342.47|344.52|342.12|0
1648489320000|2022-03-28 17:42:00|344.66|342.26|344.66|342.26|344.66|342.26|344.66|342.26|0
1648489330000|2022-03-28 17:42:10|344.52|342.12|344.24|341.84|344.52|342.12|344.1|341.7|0
1648489340000|2022-03-28 17:42:20|344.1|341.7|344.24|341.84|344.38|341.98|344.1|341.7|0
1648489350000|2022-03-28 17:42:30|344.1|341.7|344.24|341.84|344.24|341.84|344.1|341.7|0
1648489360000|2022-03-28 17:42:40|344.1|341.7|344.24|341.84|344.24|341.84|344.1|341.7|0
1648489370000|2022-03-28 17:42:50|344.38|341.98|344.24|341.84|344.38|341.98|344.24|341.84|0
1648489380000|2022-03-28 17:43:00|344.38|341.98|344.38|341.98|344.66|342.26|344.38|341.98|0
1648489390000|2022-03-28 17:43:10|344.52|342.12|344.52|342.12|344.8|342.4|344.52|342.12|0
1648489400000|2022-03-28 17:43:20|344.38|341.98|344.52|342.12|344.52|342.12|344.38|341.98|0
1648489410000|2022-03-28 17:43:30|344.45|342.05|344.59|342.19|344.66|342.26|344.45|342.05|0
1648489420000|2022-03-28 17:43:40|344.52|342.12|344.38|341.98|344.52|342.12|344.38|341.98|0
1648489430000|2022-03-28 17:43:50|344.24|341.84|344.24|341.84|344.38|341.98|344.24|341.84|0
1648489440000|2022-03-28 17:44:00|344.38|341.98|344.1|341.7|344.38|341.98|344.1|341.7|0
1648489450000|2022-03-28 17:44:10|344.24|341.84|344.24|341.84|344.38|341.98|344.24|341.84|0
1648489460000|2022-03-28 17:44:20|344.1|341.7|344.1|341.7|344.24|341.84|344.1|341.7|0
1648489470000|2022-03-28 17:44:30|343.96|341.56|344.24|341.84|344.24|341.84|343.96|341.56|0
1648489480000|2022-03-28 17:44:40|344.1|341.7|344.24|341.84|344.24|341.84|344.1|341.7|0
1648489490000|2022-03-28 17:44:50|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1648489500000|2022-03-28 17:45:00|344.52|342.12|344.52|342.12|344.66|342.26|344.52|342.12|0
1648489510000|2022-03-28 17:45:10|344.66|342.26|344.94|342.54|344.94|342.54|344.66|342.26|0
1648489520000|2022-03-28 17:45:20|344.8|342.4|345.22|342.82|345.22|342.82|344.8|342.4|0
1648489540000|2022-03-28 17:45:40|345.08|342.68|344.94|342.54|345.22|342.82|344.94|342.54|0
1648489550000|2022-03-28 17:45:50|345.01|342.61|344.94|342.54|345.08|342.68|344.94|342.54|0
1648489560000|2022-03-28 17:46:00|345.08|342.68|345.22|342.82|345.22|342.82|345.08|342.68|0
1648489570000|2022-03-28 17:46:10|345.36|342.96|345.22|342.82|345.36|342.96|345.22|342.82|0
1648489580000|2022-03-28 17:46:20|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1648489590000|2022-03-28 17:46:30|345.08|342.68|344.94|342.54|345.08|342.68|344.94|342.54|0
1648489600000|2022-03-28 17:46:40|344.87|342.47|344.94|342.54|344.94|342.54|344.8|342.4|0
1648489610000|2022-03-28 17:46:50|344.8|342.4|344.66|342.26|344.8|342.4|344.66|342.26|0
1648489620000|2022-03-28 17:47:00|344.52|342.12|344.38|341.98|344.52|342.12|344.38|341.98|0
1648489630000|2022-03-28 17:47:10|344.24|341.84|344.24|341.84|344.24|341.84|344.17|341.77|0
1648489640000|2022-03-28 17:47:20|344.1|341.7|344.24|341.84|344.38|341.98|344.1|341.7|0
1648489650000|2022-03-28 17:47:30|344.45|342.05|344.52|342.12|344.52|342.12|344.45|342.05|0
1648489660000|2022-03-28 17:47:40|344.38|341.98|344.52|342.12|344.52|342.12|344.38|341.98|0
1648489670000|2022-03-28 17:47:50|344.59|342.19|344.45|342.05|344.59|342.19|344.45|342.05|0
1648489680000|2022-03-28 17:48:00|344.52|342.12|344.1|341.7|344.52|342.12|344.1|341.7|0
1648489690000|2022-03-28 17:48:10|344.24|341.84|344.24|341.84|344.24|341.84|344.1|341.7|0
1648489700000|2022-03-28 17:48:20|344.38|341.98|344.59|342.19|344.66|342.26|344.38|341.98|0
1648489710000|2022-03-28 17:48:30|344.52|342.12|344.52|342.12|344.66|342.26|344.52|342.12|0
1648489720000|2022-03-28 17:48:40|344.66|342.26|344.52|342.12|344.66|342.26|344.52|342.12|0
1648489730000|2022-03-28 17:48:50|344.66|342.26|344.52|342.12|344.66|342.26|344.52|342.12|0
1648489740000|2022-03-28 17:49:00|344.38|341.98|344.73|342.33|344.73|342.33|344.38|341.98|0
1648489750000|2022-03-28 17:49:10|344.66|342.26|344.8|342.4|344.94|342.54|344.66|342.26|0
1648489760000|2022-03-28 17:49:20|344.66|342.26|344.66|342.26|344.8|342.4|344.66|342.26|0
1648489770000|2022-03-28 17:49:30|344.52|342.12|344.87|342.47|344.87|342.47|344.52|342.12|0
1648489780000|2022-03-28 17:49:40|344.8|342.4|344.94|342.54|345.08|342.68|344.8|342.4|0
1648489790000|2022-03-28 17:49:50|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1648489810000|2022-03-28 17:50:10|345.22|342.82|345.36|342.96|345.36|342.96|345.22|342.82|0
1648489820000|2022-03-28 17:50:20|345.5|343.1|345.5|343.1|345.5|343.1|345.36|342.96|0
1648489830000|2022-03-28 17:50:30|345.22|342.82|344.66|342.26|345.22|342.82|344.66|342.26|0
1648489840000|2022-03-28 17:50:40|344.8|342.4|344.66|342.26|344.8|342.4|344.52|342.12|0
1648489850000|2022-03-28 17:50:50|344.8|342.4|344.87|342.47|344.94|342.54|344.8|342.4|0
1648489860000|2022-03-28 17:51:00|345.08|342.68|344.94|342.54|345.08|342.68|344.94|342.54|0
1648489870000|2022-03-28 17:51:10|345.08|342.68|344.66|342.26|345.08|342.68|344.66|342.26|0
1648489880000|2022-03-28 17:51:20|344.52|342.12|344.52|342.12|344.52|342.12|344.52|342.12|0
1648489890000|2022-03-28 17:51:30|344.66|342.26|344.66|342.26|344.8|342.4|344.66|342.26|0
1648489900000|2022-03-28 17:51:40|344.8|342.4|344.66|342.26|344.8|342.4|344.66|342.26|0
1648489910000|2022-03-28 17:51:50|344.52|342.12|344.59|342.19|344.59|342.19|344.52|342.12|0
1648489920000|2022-03-28 17:52:00|344.52|342.12|344.66|342.26|344.66|342.26|344.52|342.12|0
1648489930000|2022-03-28 17:52:10|344.73|342.33|344.8|342.4|344.8|342.4|344.73|342.33|0
1648489940000|2022-03-28 17:52:20|344.38|341.98|344.17|341.77|344.52|342.12|344.17|341.77|0
1648489950000|2022-03-28 17:52:30|344.38|341.98|344.38|341.98|344.38|341.98|344.24|341.84|0
1648489960000|2022-03-28 17:52:40|344.52|342.12|344.66|342.26|344.66|342.26|344.52|342.12|0
1648489970000|2022-03-28 17:52:50|344.73|342.33|344.73|342.33|344.73|342.33|344.73|342.33|0
1648489980000|2022-03-28 17:53:00|344.66|342.26|344.8|342.4|344.8|342.4|344.52|342.12|0
1648489990000|2022-03-28 17:53:10|344.52|342.12|344.52|342.12|344.52|342.12|344.52|342.12|0
1648490000000|2022-03-28 17:53:20|344.38|341.98|344.52|342.12|344.52|342.12|344.38|341.98|0
1648490010000|2022-03-28 17:53:30|344.66|342.26|344.45|342.05|344.66|342.26|344.38|341.98|0
1648490020000|2022-03-28 17:53:40|344.52|342.12|344.52|342.12|344.8|342.4|344.52|342.12|0
1648490030000|2022-03-28 17:53:50|344.66|342.26|344.66|342.26|344.66|342.26|344.52|342.12|0
1648490040000|2022-03-28 17:54:00|344.8|342.4|344.94|342.54|344.94|342.54|344.66|342.26|0
1648490050000|2022-03-28 17:54:10|345|342.6|345.22|342.82|345.22|342.82|344.94|342.54|0
1648490060000|2022-03-28 17:54:20|345.08|342.68|344.86|342.46|345.08|342.68|344.86|342.46|0
1648490070000|2022-03-28 17:54:30|344.94|342.54|344.8|342.4|344.94|342.54|344.72|342.32|0
1648490080000|2022-03-28 17:54:40|344.66|342.26|344.58|342.18|344.66|342.26|344.38|341.98|0
1648490090000|2022-03-28 17:54:50|344.52|342.12|344.52|342.12|344.52|342.12|344.38|341.98|0
1648490100000|2022-03-28 17:55:00|344.66|342.26|344.1|341.7|344.66|342.26|344.1|341.7|0
1648490110000|2022-03-28 17:55:10|343.96|341.56|344.24|341.84|344.24|341.84|343.96|341.56|0
1648490120000|2022-03-28 17:55:20|344.3|341.9|344.38|341.98|344.38|341.98|344.3|341.9|0
1648490130000|2022-03-28 17:55:30|344.24|341.84|344.38|341.98|344.52|342.12|344.24|341.84|0
1648490140000|2022-03-28 17:55:40|344.24|341.84|344.24|341.84|344.24|341.84|344.1|341.7|0
1648490150000|2022-03-28 17:55:50|344.16|341.76|344.3|341.9|344.38|341.98|344.16|341.76|0
1648490160000|2022-03-28 17:56:00|344.24|341.84|344.16|341.76|344.24|341.84|343.96|341.56|0
1648490170000|2022-03-28 17:56:10|343.82|341.42|343.96|341.56|343.96|341.56|343.82|341.42|0
1648490180000|2022-03-28 17:56:20|344.1|341.7|344.24|341.84|344.24|341.84|344.1|341.7|0
1648490190000|2022-03-28 17:56:30|344.38|341.98|344.38|341.98|344.38|341.98|344.24|341.84|0
1648490200000|2022-03-28 17:56:40|344.24|341.84|343.96|341.56|344.24|341.84|343.96|341.56|0
1648490210000|2022-03-28 17:56:50|343.82|341.42|343.68|341.28|343.82|341.42|343.68|341.28|0
1648490230000|2022-03-28 17:57:10|343.82|341.42|343.4|341|343.82|341.42|343.4|341|0
1648490240000|2022-03-28 17:57:20|343.54|341.14|343.82|341.42|343.82|341.42|343.54|341.14|0
1648490250000|2022-03-28 17:57:30|343.96|341.56|344.16|341.76|344.24|341.84|343.96|341.56|0
1648490260000|2022-03-28 17:57:40|344.24|341.84|344.52|342.12|344.66|342.26|344.24|341.84|0
1648490270000|2022-03-28 17:57:50|344.24|341.84|344.24|341.84|344.24|341.84|344.1|341.7|0
1648490280000|2022-03-28 17:58:00|344.38|341.98|344.66|342.26|344.66|342.26|344.38|341.98|0
1648490290000|2022-03-28 17:58:10|344.72|342.32|344.8|342.4|344.8|342.4|344.72|342.32|0
1648490300000|2022-03-28 17:58:20|344.66|342.26|344.94|342.54|345.08|342.68|344.66|342.26|0
1648490310000|2022-03-28 17:58:30|344.8|342.4|344.94|342.54|344.94|342.54|344.8|342.4|0
1648490320000|2022-03-28 17:58:40|344.8|342.4|344.94|342.54|344.94|342.54|344.8|342.4|0
1648490330000|2022-03-28 17:58:50|345.08|342.68|344.94|342.54|345.08|342.68|344.94|342.54|0
1648490340000|2022-03-28 17:59:00|344.8|342.4|345.22|342.82|345.22|342.82|344.8|342.4|0
1648490350000|2022-03-28 17:59:10|344.8|342.4|345.08|342.68|345.08|342.68|344.8|342.4|0
1648490360000|2022-03-28 17:59:20|344.94|342.54|344.93|342.53|345.07|342.67|344.93|342.53|0
1648490370000|2022-03-28 17:59:30|345.07|342.67|344.93|342.53|345.07|342.67|344.93|342.53|0
1648490380000|2022-03-28 17:59:40|345.07|342.67|345.35|342.95|345.35|342.95|345.07|342.67|0
1648490390000|2022-03-28 17:59:50|345.21|342.81|344.79|342.39|345.21|342.81|344.79|342.39|0
1648490400000|2022-03-28 18:00:00|344.65|342.25|345.35|342.95|345.35|342.95|344.65|342.25|0
1648490410000|2022-03-28 18:00:10|345.28|342.88|345.35|342.95|345.35|342.95|345.21|342.81|0
1648490420000|2022-03-28 18:00:20|345.21|342.81|344.93|342.53|345.21|342.81|344.93|342.53|0
1648490430000|2022-03-28 18:00:30|345.07|342.67|344.79|342.39|345.07|342.67|344.79|342.39|0
1648490440000|2022-03-28 18:00:40|344.93|342.53|345.21|342.81|345.21|342.81|344.93|342.53|0
1648490450000|2022-03-28 18:00:50|345.35|342.95|344.93|342.53|345.35|342.95|344.93|342.53|0
1648490460000|2022-03-28 18:01:00|344.65|342.25|344.51|342.11|344.65|342.25|344.51|342.11|0
1648490470000|2022-03-28 18:01:10|344.37|341.97|344.37|341.97|344.44|342.04|344.37|341.97|0
1648490480000|2022-03-28 18:01:20|344.23|341.83|344.65|342.25|344.65|342.25|344.23|341.83|0
1648490490000|2022-03-28 18:01:30|344.79|342.39|344.93|342.53|344.93|342.53|344.79|342.39|0
1648490500000|2022-03-28 18:01:40|344.79|342.39|344.65|342.25|344.79|342.39|344.65|342.25|0
1648490510000|2022-03-28 18:01:50|344.79|342.39|344.79|342.39|344.79|342.39|344.65|342.25|0
1648490520000|2022-03-28 18:02:00|344.65|342.25|344.79|342.39|344.79|342.39|344.65|342.25|0
1648490530000|2022-03-28 18:02:10|344.93|342.53|345.21|342.81|345.21|342.81|344.93|342.53|0
1648490540000|2022-03-28 18:02:20|345.35|342.95|345.35|342.95|345.35|342.95|345.21|342.81|0
1648490550000|2022-03-28 18:02:30|345.49|343.09|345.14|342.74|345.49|343.09|345.14|342.74|0
1648490560000|2022-03-28 18:02:40|345.21|342.81|345.35|342.95|345.49|343.09|345.21|342.81|0
1648490570000|2022-03-28 18:02:50|345.21|342.81|345.35|342.95|345.35|342.95|345.21|342.81|0
1648490580000|2022-03-28 18:03:00|345.49|343.09|346.61|344.21|346.61|344.21|345.49|343.09|0
1648490590000|2022-03-28 18:03:10|346.33|343.93|345.91|343.51|346.33|343.93|345.91|343.51|0
1648490600000|2022-03-28 18:03:20|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1648490610000|2022-03-28 18:03:30|345.49|343.09|345.56|343.16|345.63|343.23|345.49|343.09|0
1648490620000|2022-03-28 18:03:40|345.63|343.23|345.77|343.37|345.77|343.37|345.49|343.09|0
1648490630000|2022-03-28 18:03:50|345.63|343.23|345.63|343.23|345.77|343.37|345.63|343.23|0
1648490640000|2022-03-28 18:04:00|345.35|342.95|344.79|342.39|345.35|342.95|344.79|342.39|0
1648490650000|2022-03-28 18:04:10|344.93|342.53|345.21|342.81|345.21|342.81|344.79|342.39|0
1648490660000|2022-03-28 18:04:20|345.35|342.95|345.07|342.67|345.35|342.95|345.07|342.67|0
1648490670000|2022-03-28 18:04:30|344.93|342.53|344.79|342.39|344.93|342.53|344.79|342.39|0
1648490680000|2022-03-28 18:04:40|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1648490690000|2022-03-28 18:04:50|345.07|342.67|344.86|342.46|345.07|342.67|344.79|342.39|0
1648490700000|2022-03-28 18:05:00|344.65|342.25|344.37|341.97|344.79|342.39|344.37|341.97|0
1648490710000|2022-03-28 18:05:10|344.51|342.11|343.81|341.41|344.51|342.11|343.81|341.41|0
1648490720000|2022-03-28 18:05:20|343.67|341.27|343.95|341.55|343.95|341.55|343.67|341.27|0
1648490730000|2022-03-28 18:05:30|344.09|341.69|344.51|342.11|344.51|342.11|344.09|341.69|0
1648490740000|2022-03-28 18:05:40|344.37|341.97|344.93|342.53|344.93|342.53|344.37|341.97|0
1648490750000|2022-03-28 18:05:50|344.79|342.39|345.07|342.67|345.07|342.67|344.79|342.39|0
1648490760000|2022-03-28 18:06:00|344.93|342.53|345.07|342.67|345.07|342.67|344.79|342.39|0
1648490770000|2022-03-28 18:06:10|345.21|342.81|344.79|342.39|345.21|342.81|344.79|342.39|0
1648490780000|2022-03-28 18:06:20|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1648490790000|2022-03-28 18:06:30|344.79|342.39|345.07|342.67|345.07|342.67|344.79|342.39|0
1648490800000|2022-03-28 18:06:40|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1648490810000|2022-03-28 18:06:50|345.07|342.67|345.21|342.81|345.21|342.81|345.07|342.67|0
1648490820000|2022-03-28 18:07:00|344.93|342.53|345.07|342.67|345.07|342.67|344.93|342.53|0
1648490830000|2022-03-28 18:07:10|345.14|342.74|345.07|342.67|345.14|342.74|345.07|342.67|0
1648490840000|2022-03-28 18:07:20|344.51|342.11|344.65|342.25|344.65|342.25|344.51|342.11|0
1648490850000|2022-03-28 18:07:30|344.51|342.11|344.58|342.18|344.65|342.25|344.51|342.11|0
1648490860000|2022-03-28 18:07:40|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1648490870000|2022-03-28 18:07:50|344.51|342.11|344.51|342.11|344.65|342.25|344.51|342.11|0
1648490880000|2022-03-28 18:08:00|344.37|341.97|344.51|342.11|344.51|342.11|344.37|341.97|0
1648490890000|2022-03-28 18:08:10|344.65|342.25|344.65|342.25|344.65|342.25|344.51|342.11|0
1648490900000|2022-03-28 18:08:20|344.51|342.11|345.14|342.74|345.14|342.74|344.51|342.11|0
1648490910000|2022-03-28 18:08:30|345.21|342.81|345.28|342.88|345.35|342.95|345.21|342.81|0
1648490920000|2022-03-28 18:08:40|345.35|342.95|345.21|342.81|345.35|342.95|345.21|342.81|0
1648490930000|2022-03-28 18:08:50|345.35|342.95|345.63|343.23|345.63|343.23|345.35|342.95|0
1648490950000|2022-03-28 18:09:10|345.49|343.09|345.63|343.23|345.63|343.23|345.49|343.09|0
1648490960000|2022-03-28 18:09:20|345.77|343.37|345.77|343.37|345.77|343.37|345.63|343.23|0
1648490970000|2022-03-28 18:09:30|345.91|343.51|346.05|343.65|346.05|343.65|345.91|343.51|0
1648490980000|2022-03-28 18:09:40|346.47|344.07|346.33|343.93|346.47|344.07|346.33|343.93|0
1648490990000|2022-03-28 18:09:50|346.19|343.79|346.19|343.79|346.19|343.79|346.05|343.65|0
1648491000000|2022-03-28 18:10:00|346.05|343.65|346.19|343.79|346.19|343.79|346.05|343.65|0
1648491010000|2022-03-28 18:10:10|346.33|343.93|346.47|344.07|346.47|344.07|346.33|343.93|0
1648491020000|2022-03-28 18:10:20|346.75|344.35|347.17|344.77|347.31|344.91|346.75|344.35|0
1648491030000|2022-03-28 18:10:30|347.1|344.7|347.17|344.77|347.31|344.91|347.1|344.7|0
1648491040000|2022-03-28 18:10:40|347.1|344.7|347.03|344.63|347.17|344.77|347.03|344.63|0
1648491050000|2022-03-28 18:10:50|347.17|344.77|347.03|344.63|347.17|344.77|347.03|344.63|0
1648491060000|2022-03-28 18:11:00|347.17|344.77|346.75|344.35|347.17|344.77|346.75|344.35|0
1648491070000|2022-03-28 18:11:10|346.61|344.21|346.19|343.79|346.61|344.21|346.19|343.79|0
1648491080000|2022-03-28 18:11:20|346.33|343.93|346.19|343.79|346.33|343.93|346.19|343.79|0
1648491090000|2022-03-28 18:11:30|346.05|343.65|346.33|343.93|346.33|343.93|346.05|343.65|0
1648491100000|2022-03-28 18:11:40|346.19|343.79|346.33|343.93|346.33|343.93|346.19|343.79|0
1648491110000|2022-03-28 18:11:50|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1648491120000|2022-03-28 18:12:00|345.63|343.23|344.65|342.25|345.63|343.23|344.65|342.25|0
1648491130000|2022-03-28 18:12:10|344.79|342.39|344.79|342.39|344.93|342.53|344.65|342.25|0
1648491140000|2022-03-28 18:12:20|344.93|342.53|345.07|342.67|345.07|342.67|344.65|342.25|0
1648491150000|2022-03-28 18:12:30|344.79|342.39|344.93|342.53|344.93|342.53|344.79|342.39|0
1648491160000|2022-03-28 18:12:40|344.79|342.39|344.79|342.39|344.93|342.53|344.79|342.39|0
1648491170000|2022-03-28 18:12:50|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1648491180000|2022-03-28 18:13:00|344.51|342.11|345.21|342.81|345.21|342.81|344.51|342.11|0
1648491190000|2022-03-28 18:13:10|345.35|342.95|345.21|342.81|345.35|342.95|345.07|342.67|0
1648491200000|2022-03-28 18:13:20|345.07|342.67|344.93|342.53|345.07|342.67|344.93|342.53|0
1648491210000|2022-03-28 18:13:30|344.79|342.39|344.93|342.53|345.07|342.67|344.79|342.39|0
1648491220000|2022-03-28 18:13:40|345.21|342.81|345.28|342.88|345.28|342.88|345.21|342.81|0
1648491230000|2022-03-28 18:13:50|345.35|342.95|345.49|343.09|345.63|343.23|345.35|342.95|0
1648491240000|2022-03-28 18:14:00|345.35|342.95|345.21|342.81|345.49|343.09|345.21|342.81|0
1648491250000|2022-03-28 18:14:10|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1648491260000|2022-03-28 18:14:20|345.49|343.09|345.63|343.23|345.63|343.23|345.49|343.09|0
1648491270000|2022-03-28 18:14:30|345.77|343.37|346.19|343.79|346.19|343.79|345.77|343.37|0
1648491280000|2022-03-28 18:14:40|345.77|343.37|345.91|343.51|345.91|343.51|345.77|343.37|0
1648491290000|2022-03-28 18:14:50|345.77|343.37|345.84|343.44|345.91|343.51|345.77|343.37|0
1648491300000|2022-03-28 18:15:00|346.05|343.65|345.77|343.37|346.05|343.65|345.63|343.23|0
1648491310000|2022-03-28 18:15:10|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1648491320000|2022-03-28 18:15:20|345.49|343.09|345.49|343.09|345.49|343.09|345.35|342.95|0
1648491330000|2022-03-28 18:15:30|345.35|342.95|345.35|342.95|345.49|343.09|345.35|342.95|0
1648491340000|2022-03-28 18:15:40|345.63|343.23|345.77|343.37|345.77|343.37|345.63|343.23|0
1648491350000|2022-03-28 18:15:50|345.63|343.23|345.77|343.37|345.77|343.37|345.49|343.09|0
1648491360000|2022-03-28 18:16:00|345.84|343.44|345.77|343.37|345.91|343.51|345.63|343.23|0
1648491370000|2022-03-28 18:16:10|345.91|343.51|345.63|343.23|345.91|343.51|345.49|343.09|0
1648491380000|2022-03-28 18:16:20|345.49|343.09|345.63|343.23|345.63|343.23|345.49|343.09|0
1648491390000|2022-03-28 18:16:30|345.77|343.37|345.77|343.37|345.77|343.37|345.63|343.23|0
1648491400000|2022-03-28 18:16:40|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1648491410000|2022-03-28 18:16:50|345.91|343.51|345.77|343.37|345.91|343.51|345.77|343.37|0
1648491420000|2022-03-28 18:17:00|345.91|343.51|345.49|343.09|345.91|343.51|345.49|343.09|0
1648491430000|2022-03-28 18:17:10|345.63|343.23|345.49|343.09|345.63|343.23|345.35|342.95|0
1648491440000|2022-03-28 18:17:20|345.63|343.23|345.63|343.23|345.63|343.23|345.49|343.09|0
1648491450000|2022-03-28 18:17:30|345.49|343.09|345.63|343.23|345.63|343.23|345.49|343.09|0
1648491460000|2022-03-28 18:17:40|346.05|343.65|345.63|343.23|346.05|343.65|345.63|343.23|0
1648491470000|2022-03-28 18:17:50|345.35|342.95|345.55|343.15|348.59|346.19|345.35|342.95|0
1648491480000|2022-03-28 18:18:00|345.41|343.01|345.41|343.01|345.41|343.01|345.41|343.01|0
1648491490000|2022-03-28 18:18:10|345.34|342.94|345.27|342.87|345.41|343.01|345.27|342.87|0
1648491500000|2022-03-28 18:18:20|346.79|344.39|346.93|344.53|347.07|344.67|346.79|344.39|0
1648491510000|2022-03-28 18:18:30|347.21|344.81|347.21|344.81|347.35|344.95|347.21|344.81|0
1648491520000|2022-03-28 18:18:40|347.35|344.95|347.21|344.81|347.49|345.09|347.21|344.81|0
1648491530000|2022-03-28 18:18:50|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1648491540000|2022-03-28 18:19:00|347.07|344.67|346.79|344.39|347.07|344.67|346.79|344.39|0
1648491550000|2022-03-28 18:19:10|346.93|344.53|346.51|344.11|346.93|344.53|346.51|344.11|0
1648491560000|2022-03-28 18:19:20|346.37|343.97|346.37|343.97|346.51|344.11|346.37|343.97|0
1648491570000|2022-03-28 18:19:30|346.09|343.69|346.37|343.97|346.37|343.97|346.09|343.69|0
1648491580000|2022-03-28 18:19:40|346.23|343.83|346.23|343.83|346.23|343.83|346.09|343.69|0
1648491590000|2022-03-28 18:19:50|346.37|343.97|346.09|343.69|346.37|343.97|346.09|343.69|0
1648491600000|2022-03-28 18:20:00|346.23|343.83|346.37|343.97|346.37|343.97|346.23|343.83|0
1648491610000|2022-03-28 18:20:10|346.23|343.83|346.09|343.69|346.23|343.83|346.09|343.69|0
1648491620000|2022-03-28 18:20:20|345.95|343.55|346.09|343.69|346.23|343.83|345.95|343.55|0
1648491630000|2022-03-28 18:20:30|346.23|343.83|345.81|343.41|346.23|343.83|345.81|343.41|0
1648491640000|2022-03-28 18:20:40|346.09|343.69|346.23|343.83|346.37|343.97|346.09|343.69|0
1648491650000|2022-03-28 18:20:50|346.37|343.97|346.37|343.97|346.37|343.97|346.23|343.83|0
1648491660000|2022-03-28 18:21:00|346.51|344.11|347.07|344.67|347.07|344.67|346.37|343.97|0
1648491670000|2022-03-28 18:21:10|346.65|344.25|346.65|344.25|347.07|344.67|346.65|344.25|0
1648491680000|2022-03-28 18:21:20|346.51|344.11|346.51|344.11|346.51|344.11|346.44|344.04|0
1648491690000|2022-03-28 18:21:30|346.65|344.25|347|344.6|347.07|344.67|346.65|344.25|0
1648491700000|2022-03-28 18:21:40|346.93|344.53|346.93|344.53|347.07|344.67|346.93|344.53|0
1648491710000|2022-03-28 18:21:50|347.07|344.67|346.93|344.53|347.07|344.67|346.79|344.39|0
1648491720000|2022-03-28 18:22:00|346.79|344.39|346.51|344.11|346.79|344.39|346.51|344.11|0
1648491730000|2022-03-28 18:22:10|346.37|343.97|346.37|343.97|346.37|343.97|346.23|343.83|0
1648491740000|2022-03-28 18:22:20|346.23|343.83|346.23|343.83|346.37|343.97|346.23|343.83|0
1648491750000|2022-03-28 18:22:30|346.37|343.97|346.79|344.39|346.79|344.39|346.37|343.97|0
1648491760000|2022-03-28 18:22:40|346.65|344.25|346.79|344.39|346.93|344.53|346.65|344.25|0
1648491770000|2022-03-28 18:22:50|346.93|344.53|346.93|344.53|346.93|344.53|346.79|344.39|0
1648491780000|2022-03-28 18:23:00|347|344.6|347.07|344.67|347.07|344.67|347|344.6|0
1648491790000|2022-03-28 18:23:10|346.93|344.53|347.21|344.81|347.21|344.81|346.93|344.53|0
1648491800000|2022-03-28 18:23:20|347.14|344.74|347.07|344.67|347.21|344.81|347.07|344.67|0
1648491810000|2022-03-28 18:23:30|347.21|344.81|347.35|344.95|347.35|344.95|347.21|344.81|0
1648491820000|2022-03-28 18:23:40|347.28|344.88|347.49|345.09|347.49|345.09|347.28|344.88|0
1648491830000|2022-03-28 18:23:50|347.28|344.88|347.21|344.81|347.28|344.88|347.21|344.81|0
1648491840000|2022-03-28 18:24:00|347.35|344.95|347.77|345.37|347.77|345.37|347.21|344.81|0
1648491850000|2022-03-28 18:24:10|347.63|345.23|347.84|345.44|347.91|345.51|347.63|345.23|0
1648491860000|2022-03-28 18:24:20|347.77|345.37|348.19|345.79|348.19|345.79|347.77|345.37|0
1648491870000|2022-03-28 18:24:30|348.05|345.65|347.77|345.37|348.05|345.65|347.77|345.37|0
1648491880000|2022-03-28 18:24:40|347.98|345.58|347.91|345.51|348.05|345.65|347.91|345.51|0
1648491890000|2022-03-28 18:24:50|348.05|345.65|347.91|345.51|348.05|345.65|347.91|345.51|0
1648491900000|2022-03-28 18:25:00|348.19|345.79|347.77|345.37|348.19|345.79|347.77|345.37|0
1648491910000|2022-03-28 18:25:10|347.91|345.51|347.77|345.37|347.91|345.51|347.77|345.37|0
1648491920000|2022-03-28 18:25:20|347.21|344.81|347.35|344.95|347.35|344.95|347.21|344.81|0
1648491930000|2022-03-28 18:25:30|347.63|345.23|347.49|345.09|347.63|345.23|347.49|345.09|0
1648491940000|2022-03-28 18:25:40|347.63|345.23|347.49|345.09|347.77|345.37|347.49|345.09|0
1648491950000|2022-03-28 18:25:50|347.63|345.23|347.77|345.37|347.77|345.37|347.63|345.23|0
1648491960000|2022-03-28 18:26:00|347.63|345.23|347.63|345.23|347.63|345.23|347.49|345.09|0
1648491970000|2022-03-28 18:26:10|347.77|345.37|347.63|345.23|347.77|345.37|347.49|345.09|0
1648491980000|2022-03-28 18:26:20|347.77|345.37|347.77|345.37|347.91|345.51|347.77|345.37|0
1648491990000|2022-03-28 18:26:30|347.91|345.51|347.77|345.37|347.91|345.51|347.77|345.37|0
1648492000000|2022-03-28 18:26:40|348.05|345.65|348.61|346.21|348.61|346.21|348.05|345.65|0
1648492010000|2022-03-28 18:26:50|348.33|345.93|348.47|346.07|348.47|346.07|348.19|345.79|0
1648492020000|2022-03-28 18:27:00|348.33|345.93|348.47|346.07|348.47|346.07|348.33|345.93|0
1648492030000|2022-03-28 18:27:10|348.33|345.93|348.19|345.79|348.33|345.93|348.19|345.79|0
1648492040000|2022-03-28 18:27:20|348.33|345.93|348.47|346.07|348.54|346.14|348.33|345.93|0
1648492050000|2022-03-28 18:27:30|348.61|346.21|348.33|345.93|348.61|346.21|348.33|345.93|0
1648492060000|2022-03-28 18:27:40|348.4|346|348.33|345.93|348.47|346.07|348.33|345.93|0
1648492070000|2022-03-28 18:27:50|348.47|346.07|348.05|345.65|348.47|346.07|347.91|345.51|0
1648492080000|2022-03-28 18:28:00|348.19|345.79|348.26|345.86|348.47|346.07|348.19|345.79|0
1648492090000|2022-03-28 18:28:10|348.33|345.93|348.61|346.21|348.61|346.21|348.33|345.93|0
1648492100000|2022-03-28 18:28:20|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1648492110000|2022-03-28 18:28:30|348.54|346.14|348.47|346.07|348.61|346.21|348.47|346.07|0
1648492120000|2022-03-28 18:28:40|348.61|346.21|348.75|346.35|348.75|346.35|348.61|346.21|0
1648492130000|2022-03-28 18:28:50|348.89|346.49|348.61|346.21|348.89|346.49|348.61|346.21|0
1648492140000|2022-03-28 18:29:00|348.96|346.56|349.45|347.05|349.45|347.05|348.96|346.56|0
1648492150000|2022-03-28 18:29:10|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1648492160000|2022-03-28 18:29:20|349.31|346.91|349.17|346.77|349.31|346.91|349.17|346.77|0
1648492170000|2022-03-28 18:29:30|349.03|346.63|348.75|346.35|349.03|346.63|348.75|346.35|0
1648492180000|2022-03-28 18:29:40|348.89|346.49|348.89|346.49|348.96|346.56|348.89|346.49|0
1648492190000|2022-03-28 18:29:50|349.03|346.63|349.17|346.77|349.31|346.91|349.03|346.63|0
1648492200000|2022-03-28 18:30:00|349.03|346.63|349.03|346.63|349.17|346.77|348.89|346.49|0
1648492210000|2022-03-28 18:30:10|349.24|346.84|349.52|347.12|349.52|347.12|349.24|346.84|0
1648492220000|2022-03-28 18:30:20|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1648492230000|2022-03-28 18:30:30|349.59|347.19|349.59|347.19|349.59|347.19|349.45|347.05|0
1648492240000|2022-03-28 18:30:40|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1648492250000|2022-03-28 18:30:50|349.59|347.19|349.45|347.05|349.59|347.19|349.45|347.05|0
1648492260000|2022-03-28 18:31:00|349.31|346.91|349.31|346.91|349.31|346.91|349.17|346.77|0
1648492270000|2022-03-28 18:31:10|349.45|347.05|349.17|346.77|349.45|347.05|349.17|346.77|0
1648492280000|2022-03-28 18:31:20|349.03|346.63|348.89|346.49|349.03|346.63|348.89|346.49|0
1648492290000|2022-03-28 18:31:30|349.03|346.63|349.17|346.77|349.31|346.91|349.03|346.63|0
1648492300000|2022-03-28 18:31:40|349.1|346.7|349.03|346.63|349.1|346.7|349.03|346.63|0
1648492310000|2022-03-28 18:31:50|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1648492320000|2022-03-28 18:32:00|349.03|346.63|349.17|346.77|349.17|346.77|348.89|346.49|0
1648492330000|2022-03-28 18:32:10|349.31|346.91|349.31|346.91|349.31|346.91|349.17|346.77|0
1648492340000|2022-03-28 18:32:20|349.1|346.7|349.17|346.77|349.17|346.77|349.1|346.7|0
1648492350000|2022-03-28 18:32:30|349.31|346.91|349.31|346.91|349.31|346.91|349.17|346.77|0
1648492360000|2022-03-28 18:32:40|349.45|347.05|349.59|347.19|349.59|347.19|349.45|347.05|0
1648492370000|2022-03-28 18:32:50|349.73|347.33|349.59|347.19|349.73|347.33|349.59|347.19|0
1648492380000|2022-03-28 18:33:00|349.87|347.47|349.45|347.05|349.87|347.47|349.45|347.05|0
1648492390000|2022-03-28 18:33:10|349.31|346.91|349.31|346.91|349.31|346.91|349.17|346.77|0
1648492400000|2022-03-28 18:33:20|349.24|346.84|349.45|347.05|349.45|347.05|349.24|346.84|0
1648492410000|2022-03-28 18:33:30|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1648492420000|2022-03-28 18:33:40|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1648492430000|2022-03-28 18:33:50|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1648492440000|2022-03-28 18:34:00|349.17|346.77|349.03|346.63|349.17|346.77|349.03|346.63|0
1648492450000|2022-03-28 18:34:10|348.89|346.49|348.89|346.49|349.03|346.63|348.89|346.49|0
1648492460000|2022-03-28 18:34:20|349.03|346.63|349.17|346.77|349.17|346.77|349.03|346.63|0
1648492470000|2022-03-28 18:34:30|349.31|346.91|349.45|347.05|349.45|347.05|349.31|346.91|0
1648492480000|2022-03-28 18:34:40|349.31|346.91|349.31|346.91|349.31|346.91|349.17|346.77|0
1648492490000|2022-03-28 18:34:50|347.79|345.39|347.65|345.25|347.79|345.39|347.65|345.25|0
1648492500000|2022-03-28 18:35:00|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1648492510000|2022-03-28 18:35:10|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1648492520000|2022-03-28 18:35:20|347.65|345.25|347.22|344.82|347.65|345.25|347.22|344.82|0
1648492530000|2022-03-28 18:35:30|347.08|344.68|347.08|344.68|347.22|344.82|347.08|344.68|0
1648492540000|2022-03-28 18:35:40|347.22|344.82|347.22|344.82|347.22|344.82|347.08|344.68|0
1648492550000|2022-03-28 18:35:50|347.36|344.96|347.29|344.89|347.36|344.96|347.29|344.89|0
1648492560000|2022-03-28 18:36:00|347.22|344.82|347.08|344.68|347.22|344.82|346.94|344.54|0
1648492570000|2022-03-28 18:36:10|347.22|344.82|347.22|344.82|347.22|344.82|347.08|344.68|0
1648492580000|2022-03-28 18:36:20|347.36|344.96|347.22|344.82|347.36|344.96|347.22|344.82|0
1648492590000|2022-03-28 18:36:30|347.36|344.96|347.5|345.1|347.5|345.1|347.36|344.96|0
1648492610000|2022-03-28 18:36:50|347.43|345.03|347.64|345.24|347.64|345.24|347.36|344.96|0
1648492620000|2022-03-28 18:37:00|347.5|345.1|347.5|345.1|347.64|345.24|347.5|345.1|0
1648492630000|2022-03-28 18:37:10|347.36|344.96|347.5|345.1|347.5|345.1|347.36|344.96|0
1648492640000|2022-03-28 18:37:20|347.36|344.96|346.94|344.54|347.36|344.96|346.94|344.54|0
1648492650000|2022-03-28 18:37:30|347.08|344.68|347.08|344.68|347.08|344.68|347.01|344.61|0
1648492660000|2022-03-28 18:37:40|347.22|344.82|347.29|344.89|347.29|344.89|347.15|344.75|0
1648492670000|2022-03-28 18:37:50|347.22|344.82|347.22|344.82|347.22|344.82|347.22|344.82|0
1648492680000|2022-03-28 18:38:00|347.15|344.75|347.36|344.96|347.36|344.96|347.15|344.75|0
1648492690000|2022-03-28 18:38:10|347.08|344.68|347.22|344.82|347.22|344.82|347.08|344.68|0
1648492700000|2022-03-28 18:38:20|347.08|344.68|347.22|344.82|347.22|344.82|347.08|344.68|0
1648492710000|2022-03-28 18:38:30|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1648492720000|2022-03-28 18:38:40|347.22|344.82|347.08|344.68|347.22|344.82|347.08|344.68|0
1648492730000|2022-03-28 18:38:50|347.22|344.82|347.08|344.68|347.22|344.82|347.08|344.68|0
1648492740000|2022-03-28 18:39:00|347.22|344.82|347.22|344.82|347.22|344.82|347.08|344.68|0
1648492750000|2022-03-28 18:39:10|347.36|344.96|347.5|345.1|347.5|345.1|347.36|344.96|0
1648492760000|2022-03-28 18:39:20|347.57|345.17|347.5|345.1|347.57|345.17|347.5|345.1|0
1648492770000|2022-03-28 18:39:30|347.78|345.38|347.5|345.1|347.78|345.38|347.5|345.1|0
1648492790000|2022-03-28 18:39:50|347.64|345.24|347.5|345.1|347.64|345.24|347.5|345.1|0
1648492800000|2022-03-28 18:40:00|347.64|345.24|347.5|345.1|347.64|345.24|347.36|344.96|0
1648492810000|2022-03-28 18:40:10|347.36|344.96|347.22|344.82|347.5|345.1|347.22|344.82|0
1648492820000|2022-03-28 18:40:20|347.36|344.96|347.36|344.96|347.36|344.96|347.29|344.89|0
1648492830000|2022-03-28 18:40:30|347.64|345.24|347.92|345.52|347.92|345.52|347.64|345.24|0
1648492840000|2022-03-28 18:40:40|348.06|345.66|348.49|346.09|348.49|346.09|348.06|345.66|0
1648492850000|2022-03-28 18:40:50|348.35|345.95|348.21|345.81|348.35|345.95|348.21|345.81|0
1648492860000|2022-03-28 18:41:00|348.06|345.66|348.63|346.23|348.63|346.23|348.06|345.66|0
1648492870000|2022-03-28 18:41:10|348.49|346.09|348.63|346.23|348.63|346.23|348.49|346.09|0
1648492880000|2022-03-28 18:41:20|348.69|346.29|348.49|346.09|348.69|346.29|348.49|346.09|0
1648492890000|2022-03-28 18:41:30|348.35|345.95|348.35|345.95|348.35|345.95|348.35|345.95|0
1648492900000|2022-03-28 18:41:40|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1648492910000|2022-03-28 18:41:50|348.06|345.66|348.2|345.8|348.35|345.95|348.06|345.66|0
1648492920000|2022-03-28 18:42:00|348.35|345.95|348.63|346.23|348.63|346.23|348.35|345.95|0
1648492930000|2022-03-28 18:42:10|348.49|346.09|348.35|345.95|348.49|346.09|348.35|345.95|0
1648492940000|2022-03-28 18:42:20|348.41|346.01|348.35|345.95|348.41|346.01|348.35|345.95|0
1648492950000|2022-03-28 18:42:30|348.49|346.09|348.27|345.87|348.49|346.09|348.27|345.87|0
1648492960000|2022-03-28 18:42:40|348.41|346.01|348.27|345.87|348.49|346.09|348.27|345.87|0
1648492970000|2022-03-28 18:42:50|348.35|345.95|348.35|345.95|348.35|345.95|348.35|345.95|0
1648492980000|2022-03-28 18:43:00|348.49|346.09|348.63|346.23|348.63|346.23|348.49|346.09|0
1648493020000|2022-03-28 18:43:40|348.77|346.37|348.91|346.51|348.91|346.51|348.77|346.37|0
1648493030000|2022-03-28 18:43:50|348.77|346.37|349.19|346.79|349.19|346.79|348.77|346.37|0
1648493040000|2022-03-28 18:44:00|349.05|346.65|349.19|346.79|349.19|346.79|349.05|346.65|0
1648493060000|2022-03-28 18:44:20|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1648493070000|2022-03-28 18:44:30|349.89|347.49|351.59|349.19|352.01|349.61|349.89|347.49|0
1648493080000|2022-03-28 18:44:40|351.31|348.91|351.31|348.91|351.31|348.91|351.02|348.62|0
1648493090000|2022-03-28 18:44:50|349.89|347.49|350.03|347.63|350.03|347.63|349.89|347.49|0
1648493100000|2022-03-28 18:45:00|349.89|347.49|351.16|348.76|351.16|348.76|349.89|347.49|0
1648493110000|2022-03-28 18:45:10|350.88|348.48|350.74|348.34|350.88|348.48|350.74|348.34|0
1648493120000|2022-03-28 18:45:20|350.6|348.2|350.6|348.2|350.74|348.34|350.6|348.2|0
1648493130000|2022-03-28 18:45:30|350.32|347.92|350.18|347.78|350.32|347.92|350.18|347.78|0
1648493140000|2022-03-28 18:45:40|350.32|347.92|350.6|348.2|350.6|348.2|350.32|347.92|0
1648493150000|2022-03-28 18:45:50|350.46|348.06|350.46|348.06|350.46|348.06|350.32|347.92|0
1648493160000|2022-03-28 18:46:00|350.6|348.2|350.18|347.78|350.6|348.2|350.18|347.78|0
1648493170000|2022-03-28 18:46:10|350.03|347.63|350.18|347.78|350.18|347.78|350.03|347.63|0
1648493190000|2022-03-28 18:46:30|350.03|347.63|349.89|347.49|350.03|347.63|349.89|347.49|0
1648493200000|2022-03-28 18:46:40|349.96|347.56|350.18|347.78|350.18|347.78|349.89|347.49|0
1648493210000|2022-03-28 18:46:50|350.17|347.77|350.6|348.2|350.6|348.2|350.17|347.77|0
1648493220000|2022-03-28 18:47:00|350.46|348.06|350.88|348.48|350.88|348.48|350.46|348.06|0
1648493230000|2022-03-28 18:47:10|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1648493240000|2022-03-28 18:47:20|351.16|348.76|351.45|349.05|351.45|349.05|351.16|348.76|0
1648493250000|2022-03-28 18:47:30|351.3|348.9|350.95|348.55|351.3|348.9|350.95|348.55|0
1648493260000|2022-03-28 18:47:40|350.74|348.34|350.88|348.48|350.88|348.48|350.74|348.34|0
1648493270000|2022-03-28 18:47:50|351.16|348.76|351.02|348.62|351.16|348.76|351.02|348.62|0
1648493280000|2022-03-28 18:48:00|351.16|348.76|351.09|348.69|351.16|348.76|351.09|348.69|0
1648493290000|2022-03-28 18:48:10|351.16|348.76|351.3|348.9|351.3|348.9|351.16|348.76|0
1648493300000|2022-03-28 18:48:20|351.16|348.76|351.3|348.9|351.45|349.05|351.16|348.76|0
1648493310000|2022-03-28 18:48:30|351.16|348.76|351.16|348.76|351.3|348.9|351.16|348.76|0
1648493320000|2022-03-28 18:48:40|351.3|348.9|351.16|348.76|351.3|348.9|351.16|348.76|0
1648493330000|2022-03-28 18:48:50|351.09|348.69|351.3|348.9|351.3|348.9|351.09|348.69|0
1648493340000|2022-03-28 18:49:00|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1648493350000|2022-03-28 18:49:10|351.3|348.9|351.3|348.9|351.44|349.04|351.3|348.9|0
1648493360000|2022-03-28 18:49:20|351.16|348.76|351.3|348.9|351.3|348.9|351.16|348.76|0
1648493370000|2022-03-28 18:49:30|351.44|349.04|351.3|348.9|351.44|349.04|351.3|348.9|0
1648493380000|2022-03-28 18:49:40|351.44|349.04|351.3|348.9|351.44|349.04|351.3|348.9|0
1648493390000|2022-03-28 18:49:50|351.16|348.76|351.16|348.76|351.16|348.76|351.02|348.62|0
1648493400000|2022-03-28 18:50:00|351.3|348.9|350.35|347.95|351.44|349.04|350.2|347.8|0
1648493410000|2022-03-28 18:50:10|350.63|348.23|350.63|348.23|350.63|348.23|350.63|348.23|0
1648493420000|2022-03-28 18:50:20|350.49|348.09|350.49|348.09|350.49|348.09|350.35|347.95|0
1648493430000|2022-03-28 18:50:30|350.35|347.95|350.63|348.23|350.63|348.23|350.35|347.95|0
1648493440000|2022-03-28 18:50:40|350.49|348.09|350.35|347.95|350.49|348.09|350.35|347.95|0
1648493450000|2022-03-28 18:50:50|350.41|348.01|350.91|348.51|350.91|348.51|350.41|348.01|0
1648493460000|2022-03-28 18:51:00|350.77|348.37|350.91|348.51|350.91|348.51|350.77|348.37|0
1648493470000|2022-03-28 18:51:10|350.77|348.37|350.77|348.37|350.91|348.51|350.63|348.23|0
1648493480000|2022-03-28 18:51:20|351.05|348.65|351.05|348.65|351.05|348.65|351.05|348.65|0
1648493490000|2022-03-28 18:51:30|350.91|348.51|351.19|348.79|351.19|348.79|350.91|348.51|0
1648493500000|2022-03-28 18:51:40|351.05|348.65|351.34|348.94|351.34|348.94|351.05|348.65|0
1648493510000|2022-03-28 18:51:50|351.62|349.22|351.62|349.22|351.76|349.36|351.62|349.22|0
1648493520000|2022-03-28 18:52:00|351.34|348.94|351.48|349.08|351.48|349.08|351.19|348.79|0
1648493530000|2022-03-28 18:52:10|351.62|349.22|351.62|349.22|351.62|349.22|351.48|349.08|0
1648493540000|2022-03-28 18:52:20|351.76|349.36|351.76|349.36|351.76|349.36|351.62|349.22|0
1648493550000|2022-03-28 18:52:30|351.9|349.5|351.76|349.36|351.9|349.5|351.76|349.36|0
1648493560000|2022-03-28 18:52:40|351.9|349.5|351.9|349.5|351.9|349.5|351.76|349.36|0
1648493570000|2022-03-28 18:52:50|351.76|349.36|351.62|349.22|351.76|349.36|351.62|349.22|0
1648493580000|2022-03-28 18:53:00|351.76|349.36|351.76|349.36|351.9|349.5|351.76|349.36|0
1648493590000|2022-03-28 18:53:10|351.9|349.5|352.04|349.64|352.04|349.64|351.9|349.5|0
1648493600000|2022-03-28 18:53:20|351.9|349.5|351.76|349.36|351.9|349.5|351.62|349.22|0
1648493610000|2022-03-28 18:53:30|351.62|349.22|351.62|349.22|351.76|349.36|351.62|349.22|0
1648493620000|2022-03-28 18:53:40|351.76|349.36|351.9|349.5|351.9|349.5|351.76|349.36|0
1648493640000|2022-03-28 18:54:00|351.76|349.36|351.69|349.29|351.76|349.36|351.69|349.29|0
1648493650000|2022-03-28 18:54:10|351.76|349.36|351.62|349.22|351.76|349.36|351.62|349.22|0
1648493660000|2022-03-28 18:54:20|351.76|349.36|351.76|349.36|351.9|349.5|351.76|349.36|0
1648493670000|2022-03-28 18:54:30|351.62|349.22|351.76|349.36|351.76|349.36|351.62|349.22|0
1648493680000|2022-03-28 18:54:40|351.62|349.22|351.9|349.5|351.9|349.5|351.62|349.22|0
1648493700000|2022-03-28 18:55:00|351.76|349.36|351.62|349.22|351.76|349.36|351.62|349.22|0
1648493720000|2022-03-28 18:55:20|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1648493730000|2022-03-28 18:55:30|352.04|349.64|351.9|349.5|352.04|349.64|351.9|349.5|0
1648493740000|2022-03-28 18:55:40|352.04|349.64|352.47|350.07|352.47|350.07|352.04|349.64|0
1648493750000|2022-03-28 18:55:50|352.61|350.21|352.33|349.93|352.61|350.21|352.33|349.93|0
1648493760000|2022-03-28 18:56:00|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1648493770000|2022-03-28 18:56:10|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1648493780000|2022-03-28 18:56:20|352.61|350.21|352.47|350.07|352.61|350.21|352.47|350.07|0
1648493790000|2022-03-28 18:56:30|352.33|349.93|352.18|349.78|352.47|350.07|352.18|349.78|0
1648493800000|2022-03-28 18:56:40|352.47|350.07|352.33|349.93|352.47|350.07|352.18|349.78|0
1648493810000|2022-03-28 18:56:50|352.18|349.78|352.75|350.35|352.75|350.35|352.18|349.78|0
1648493820000|2022-03-28 18:57:00|352.61|350.21|352.47|350.07|352.61|350.21|352.47|350.07|0
1648493830000|2022-03-28 18:57:10|352.33|349.93|352.04|349.64|352.33|349.93|352.04|349.64|0
1648493840000|2022-03-28 18:57:20|352.11|349.71|352.75|350.35|352.75|350.35|352.11|349.71|0
1648493850000|2022-03-28 18:57:30|352.61|350.21|352.47|350.07|352.68|350.28|352.47|350.07|0
1648493860000|2022-03-28 18:57:40|352.61|350.21|352.61|350.21|352.61|350.21|352.47|350.07|0
1648493870000|2022-03-28 18:57:50|352.75|350.35|352.61|350.21|352.75|350.35|352.61|350.21|0
1648493880000|2022-03-28 18:58:00|352.89|350.49|353.46|351.06|353.75|351.35|352.75|350.35|0
1648493890000|2022-03-28 18:58:10|353.6|351.2|353.46|351.06|353.6|351.2|353.46|351.06|0
1648493900000|2022-03-28 18:58:20|353.32|350.92|353.32|350.92|353.46|351.06|353.18|350.78|0
1648493910000|2022-03-28 18:58:30|353.46|351.06|353.46|351.06|353.46|351.06|353.32|350.92|0
1648493920000|2022-03-28 18:58:40|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1648493930000|2022-03-28 18:58:50|353.75|351.35|354.03|351.63|354.03|351.63|353.67|351.27|0
1648493940000|2022-03-28 18:59:00|354.17|351.77|354.31|351.91|354.31|351.91|354.03|351.63|0
1648493950000|2022-03-28 18:59:10|354.17|351.77|354.24|351.84|354.24|351.84|354.17|351.77|0
1648493960000|2022-03-28 18:59:20|354.17|351.77|354.17|351.77|354.46|352.06|354.17|351.77|0
1648493970000|2022-03-28 18:59:30|354.31|351.91|354.17|351.77|354.31|351.91|354.17|351.77|0
1648493980000|2022-03-28 18:59:40|354.24|351.84|354.17|351.77|354.31|351.91|354.17|351.77|0
1648493990000|2022-03-28 18:59:50|354.46|352.06|354.74|352.34|354.74|352.34|354.46|352.06|0
1648494000000|2022-03-28 19:00:00|354.88|352.48|354.74|352.34|354.88|352.48|354.6|352.2|0
1648494010000|2022-03-28 19:00:10|354.6|352.2|354.31|351.91|354.6|352.2|354.31|351.91|0
1648494020000|2022-03-28 19:00:20|354.17|351.77|354.03|351.63|354.17|351.77|353.89|351.49|0
1648494030000|2022-03-28 19:00:30|353.89|351.49|353.46|351.06|353.89|351.49|353.46|351.06|0
1648494040000|2022-03-28 19:00:40|353.6|351.2|353.18|350.78|353.6|351.2|353.18|350.78|0
1648494050000|2022-03-28 19:00:50|353.03|350.63|352.89|350.49|353.18|350.78|352.75|350.35|0
1648494060000|2022-03-28 19:01:00|352.75|350.35|352.89|350.49|352.89|350.49|352.75|350.35|0
1648494070000|2022-03-28 19:01:10|353.03|350.63|352.89|350.49|353.18|350.78|352.89|350.49|0
1648494080000|2022-03-28 19:01:20|353.18|350.78|353.03|350.63|353.18|350.78|353.03|350.63|0
1648494090000|2022-03-28 19:01:30|352.89|350.49|352.75|350.35|352.89|350.49|352.75|350.35|0
1648494100000|2022-03-28 19:01:40|352.61|350.21|352.61|350.21|352.75|350.35|352.47|350.07|0
1648494110000|2022-03-28 19:01:50|352.47|350.07|352.61|350.21|352.61|350.21|352.47|350.07|0
1648494120000|2022-03-28 19:02:00|352.47|350.07|352.61|350.21|352.61|350.21|352.47|350.07|0
1648494130000|2022-03-28 19:02:10|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1648494140000|2022-03-28 19:02:20|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1648494150000|2022-03-28 19:02:30|352.89|350.49|352.47|350.07|352.89|350.49|352.47|350.07|0
1648494160000|2022-03-28 19:02:40|352.61|350.21|352.89|350.49|352.89|350.49|352.61|350.21|0
1648494170000|2022-03-28 19:02:50|352.96|350.56|352.47|350.07|352.96|350.56|352.47|350.07|0
1648494180000|2022-03-28 19:03:00|352.32|349.92|352.11|349.71|352.32|349.92|352.04|349.64|0
1648494190000|2022-03-28 19:03:10|352.18|349.78|352.18|349.78|352.18|349.78|352.04|349.64|0
1648494200000|2022-03-28 19:03:20|352.46|350.06|352.04|349.64|352.46|350.06|352.04|349.64|0
1648494220000|2022-03-28 19:03:40|352.18|349.78|352.18|349.78|352.18|349.78|352.18|349.78|0
1648494230000|2022-03-28 19:03:50|352.32|349.92|352.18|349.78|352.32|349.92|352.18|349.78|0
1648494240000|2022-03-28 19:04:00|352.04|349.64|352.04|349.64|352.18|349.78|352.04|349.64|0
1648494250000|2022-03-28 19:04:10|352.18|349.78|352.18|349.78|352.25|349.85|352.18|349.78|0
1648494260000|2022-03-28 19:04:20|352.04|349.64|352.04|349.64|352.04|349.64|351.9|349.5|0
1648494270000|2022-03-28 19:04:30|352.18|349.78|352.32|349.92|352.32|349.92|352.11|349.71|0
1648494280000|2022-03-28 19:04:40|352.18|349.78|352.04|349.64|352.18|349.78|352.04|349.64|0
1648494290000|2022-03-28 19:04:50|351.9|349.5|352.18|349.78|352.18|349.78|351.9|349.5|0
1648494300000|2022-03-28 19:05:00|352.32|349.92|352.46|350.06|352.46|350.06|352.32|349.92|0
1648494310000|2022-03-28 19:05:10|352.32|349.92|352.18|349.78|352.46|350.06|352.18|349.78|0
1648494320000|2022-03-28 19:05:20|352.32|349.92|352.46|350.06|352.46|350.06|352.32|349.92|0
1648494330000|2022-03-28 19:05:30|352.32|349.92|352.04|349.64|352.32|349.92|352.04|349.64|0
1648494340000|2022-03-28 19:05:40|352.18|349.78|352.11|349.71|352.18|349.78|352.11|349.71|0
1648494350000|2022-03-28 19:05:50|352.04|349.64|352.46|350.06|352.46|350.06|352.04|349.64|0
1648494360000|2022-03-28 19:06:00|352.61|350.21|352.75|350.35|352.89|350.49|352.61|350.21|0
1648494370000|2022-03-28 19:06:10|352.67|350.27|352.18|349.78|352.67|350.27|352.18|349.78|0
1648494380000|2022-03-28 19:06:20|352.32|349.92|352.18|349.78|352.32|349.92|352.18|349.78|0
1648494390000|2022-03-28 19:06:30|352.32|349.92|352.04|349.64|352.32|349.92|352.04|349.64|0
1648494400000|2022-03-28 19:06:40|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1648494410000|2022-03-28 19:06:50|352.18|349.78|352.46|350.06|352.46|350.06|352.18|349.78|0
1648494420000|2022-03-28 19:07:00|352.32|349.92|352.61|350.21|352.61|350.21|352.32|349.92|0
1648494430000|2022-03-28 19:07:10|352.46|350.06|352.61|350.21|352.75|350.35|352.46|350.06|0
1648494440000|2022-03-28 19:07:20|352.32|349.92|352.75|350.35|352.75|350.35|352.32|349.92|0
1648494450000|2022-03-28 19:07:30|352.67|350.27|352.67|350.27|352.67|350.27|352.61|350.21|0
1648494460000|2022-03-28 19:07:40|352.61|350.21|352.67|350.27|352.75|350.35|352.61|350.21|0
1648494470000|2022-03-28 19:07:50|352.75|350.35|352.6|350.2|352.75|350.35|352.6|350.2|0
1648494480000|2022-03-28 19:08:00|352.75|350.35|352.04|349.64|352.75|350.35|352.04|349.64|0
1648494490000|2022-03-28 19:08:10|352.18|349.78|352.32|349.92|352.32|349.92|352.18|349.78|0
1648494500000|2022-03-28 19:08:20|352.46|350.06|352.6|350.2|352.6|350.2|352.46|350.06|0
1648494510000|2022-03-28 19:08:30|352.75|350.35|352.89|350.49|352.89|350.49|352.75|350.35|0
1648494520000|2022-03-28 19:08:40|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1648494530000|2022-03-28 19:08:50|352.89|350.49|352.89|350.49|352.89|350.49|352.89|350.49|0
1648494540000|2022-03-28 19:09:00|353.03|350.63|353.03|350.63|353.03|350.63|352.89|350.49|0
1648494550000|2022-03-28 19:09:10|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1648494560000|2022-03-28 19:09:20|353.17|350.77|353.31|350.91|353.46|351.06|353.17|350.77|0
1648494570000|2022-03-28 19:09:30|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1648494580000|2022-03-28 19:09:40|353.31|350.91|353.17|350.77|353.31|350.91|353.17|350.77|0
1648494590000|2022-03-28 19:09:50|352.89|350.49|352.89|350.49|352.89|350.49|352.89|350.49|0
1648494600000|2022-03-28 19:10:00|352.75|350.35|352.6|350.2|352.75|350.35|352.6|350.2|0
1648494610000|2022-03-28 19:10:10|352.75|350.35|352.89|350.49|352.89|350.49|352.75|350.35|0
1648494620000|2022-03-28 19:10:20|353.17|350.77|353.46|351.06|353.46|351.06|353.17|350.77|0
1648494630000|2022-03-28 19:10:30|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1648494640000|2022-03-28 19:10:40|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1648494650000|2022-03-28 19:10:50|353.6|351.2|353.6|351.2|353.6|351.2|353.46|351.06|0
1648494660000|2022-03-28 19:11:00|353.46|351.06|353.31|350.91|353.46|351.06|353.31|350.91|0
1648494670000|2022-03-28 19:11:10|353.46|351.06|353.74|351.34|353.74|351.34|353.46|351.06|0
1648494680000|2022-03-28 19:11:20|353.17|350.77|352.89|350.49|353.17|350.77|352.89|350.49|0
1648494690000|2022-03-28 19:11:30|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1648494700000|2022-03-28 19:11:40|352.89|350.49|352.6|350.2|352.89|350.49|352.6|350.2|0
1648494710000|2022-03-28 19:11:50|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1648494720000|2022-03-28 19:12:00|352.6|350.2|352.89|350.49|352.89|350.49|352.6|350.2|0
1648494730000|2022-03-28 19:12:10|353.03|350.63|352.75|350.35|353.03|350.63|352.75|350.35|0
1648494740000|2022-03-28 19:12:20|352.89|350.49|352.89|350.49|353.03|350.63|352.89|350.49|0
1648494750000|2022-03-28 19:12:30|352.75|350.35|353.03|350.63|353.03|350.63|352.75|350.35|0
1648494760000|2022-03-28 19:12:40|353.1|350.7|352.89|350.49|353.1|350.7|352.89|350.49|0
1648494770000|2022-03-28 19:12:50|352.74|350.34|352.6|350.2|352.74|350.34|352.6|350.2|0
1648494780000|2022-03-28 19:13:00|352.74|350.34|352.89|350.49|352.89|350.49|352.74|350.34|0
1648494790000|2022-03-28 19:13:10|353.03|350.63|352.89|350.49|353.03|350.63|352.89|350.49|0
1648494800000|2022-03-28 19:13:20|353.03|350.63|353.03|350.63|353.17|350.77|353.03|350.63|0
1648494810000|2022-03-28 19:13:30|353.17|350.77|352.89|350.49|353.17|350.77|352.89|350.49|0
1648494820000|2022-03-28 19:13:40|353.03|350.63|353.31|350.91|353.31|350.91|353.03|350.63|0
1648494830000|2022-03-28 19:13:50|353.45|351.05|353.45|351.05|353.6|351.2|353.45|351.05|0
1648494840000|2022-03-28 19:14:00|353.6|351.2|353.45|351.05|353.6|351.2|353.45|351.05|0
1648494850000|2022-03-28 19:14:10|353.6|351.2|353.74|351.34|353.74|351.34|353.6|351.2|0
1648494860000|2022-03-28 19:14:20|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1648494870000|2022-03-28 19:14:30|354.02|351.62|354.02|351.62|354.02|351.62|354.02|351.62|0
1648494880000|2022-03-28 19:14:40|353.88|351.48|354.02|351.62|354.02|351.62|353.88|351.48|0
1648494890000|2022-03-28 19:14:50|353.88|351.48|353.88|351.48|354.17|351.77|353.88|351.48|0
1648494900000|2022-03-28 19:15:00|354.17|351.77|354.17|351.77|354.17|351.77|354.02|351.62|0
1648494910000|2022-03-28 19:15:10|354.02|351.62|354.31|351.91|354.45|352.05|354.02|351.62|0
1648494920000|2022-03-28 19:15:20|354.45|352.05|354.31|351.91|354.59|352.19|354.31|351.91|0
1648494930000|2022-03-28 19:15:30|354.02|351.62|354.31|351.91|354.31|351.91|353.88|351.48|0
1648494940000|2022-03-28 19:15:40|354.16|351.76|353.88|351.48|354.16|351.76|353.88|351.48|0
1648494950000|2022-03-28 19:15:50|353.74|351.34|353.6|351.2|353.74|351.34|353.6|351.2|0
1648494960000|2022-03-28 19:16:00|353.74|351.34|354.02|351.62|354.02|351.62|353.74|351.34|0
1648494970000|2022-03-28 19:16:10|354.31|351.91|354.02|351.62|354.31|351.91|354.02|351.62|0
1648494980000|2022-03-28 19:16:20|354.16|351.76|354.16|351.76|354.31|351.91|354.16|351.76|0
1648494990000|2022-03-28 19:16:30|354.02|351.62|354.02|351.62|354.16|351.76|354.02|351.62|0
1648495000000|2022-03-28 19:16:40|353.95|351.55|353.88|351.48|354.02|351.62|353.88|351.48|0
1648495010000|2022-03-28 19:16:50|353.74|351.34|353.88|351.48|353.88|351.48|353.74|351.34|0
1648495020000|2022-03-28 19:17:00|354.02|351.62|354.02|351.62|354.02|351.62|353.88|351.48|0
1648495030000|2022-03-28 19:17:10|354.16|351.76|353.95|351.55|354.31|351.91|353.95|351.55|0
1648495040000|2022-03-28 19:17:20|353.88|351.48|353.74|351.34|353.88|351.48|353.6|351.2|0
1648495050000|2022-03-28 19:17:30|353.88|351.48|353.95|351.55|354.02|351.62|353.88|351.48|0
1648495060000|2022-03-28 19:17:40|354.02|351.62|354.16|351.76|354.16|351.76|354.02|351.62|0
1648495070000|2022-03-28 19:17:50|354.02|351.62|353.88|351.48|354.02|351.62|353.88|351.48|0
1648495080000|2022-03-28 19:18:00|353.74|351.34|353.74|351.34|353.74|351.34|353.6|351.2|0
1648495090000|2022-03-28 19:18:10|353.66|351.26|353.59|351.19|353.66|351.26|353.45|351.05|0
1648495100000|2022-03-28 19:18:20|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1648495110000|2022-03-28 19:18:30|353.59|351.19|353.74|351.34|353.74|351.34|353.59|351.19|0
1648495120000|2022-03-28 19:18:40|353.88|351.48|353.74|351.34|354.02|351.62|353.74|351.34|0
1648495130000|2022-03-28 19:18:50|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1648495140000|2022-03-28 19:19:00|353.74|351.34|353.88|351.48|353.88|351.48|353.74|351.34|0
1648495150000|2022-03-28 19:19:10|353.45|351.05|353.31|350.91|353.45|351.05|353.31|350.91|0
1648495160000|2022-03-28 19:19:20|353.17|350.77|353.03|350.63|353.24|350.84|353.03|350.63|0
1648495170000|2022-03-28 19:19:30|353.31|350.91|352.88|350.48|353.31|350.91|352.88|350.48|0
1648495180000|2022-03-28 19:19:40|353.03|350.63|352.88|350.48|353.03|350.63|352.88|350.48|0
1648495190000|2022-03-28 19:19:50|353.03|350.63|352.81|350.41|353.03|350.63|352.81|350.41|0
1648495200000|2022-03-28 19:20:00|352.74|350.34|352.88|350.48|352.88|350.48|352.74|350.34|0
1648495210000|2022-03-28 19:20:10|352.74|350.34|353.24|350.84|353.24|350.84|352.74|350.34|0
1648495220000|2022-03-28 19:20:20|353.31|350.91|353.31|350.91|353.45|351.05|353.31|350.91|0
1648495230000|2022-03-28 19:20:30|353.17|350.77|353.31|350.91|353.45|351.05|353.17|350.77|0
1648495240000|2022-03-28 19:20:40|353.45|351.05|353.59|351.19|353.59|351.19|353.45|351.05|0
1648495250000|2022-03-28 19:20:50|353.74|351.34|353.45|351.05|353.74|351.34|353.45|351.05|0
1648495260000|2022-03-28 19:21:00|353.59|351.19|353.74|351.34|353.88|351.48|353.59|351.19|0
1648495270000|2022-03-28 19:21:10|353.59|351.19|353.88|351.48|354.02|351.62|353.59|351.19|0
1648495280000|2022-03-28 19:21:20|354.02|351.62|353.88|351.48|354.02|351.62|353.88|351.48|0
1648495290000|2022-03-28 19:21:30|354.16|351.76|354.3|351.9|354.3|351.9|354.16|351.76|0
1648495300000|2022-03-28 19:21:40|354.59|352.19|354.73|352.33|354.73|352.33|354.59|352.19|0
1648495310000|2022-03-28 19:21:50|354.45|352.05|354.3|351.9|354.45|352.05|354.3|351.9|0
1648495320000|2022-03-28 19:22:00|354.16|351.76|354.02|351.62|354.16|351.76|354.02|351.62|0
1648495330000|2022-03-28 19:22:10|354.16|351.76|354.02|351.62|354.16|351.76|354.02|351.62|0
1648495340000|2022-03-28 19:22:20|354.09|351.69|354.16|351.76|354.16|351.76|354.09|351.69|0
1648495350000|2022-03-28 19:22:30|354.3|351.9|354.45|352.05|354.45|352.05|354.3|351.9|0
1648495360000|2022-03-28 19:22:40|354.3|351.9|354.45|352.05|354.45|352.05|354.16|351.76|0
1648495370000|2022-03-28 19:22:50|354.59|352.19|354.8|352.4|354.87|352.47|354.59|352.19|0
1648495380000|2022-03-28 19:23:00|354.73|352.33|354.87|352.47|354.87|352.47|354.73|352.33|0
1648495390000|2022-03-28 19:23:10|354.73|352.33|355.02|352.62|355.02|352.62|354.73|352.33|0
1648495400000|2022-03-28 19:23:20|354.87|352.47|355.02|352.62|355.02|352.62|354.87|352.47|0
1648495410000|2022-03-28 19:23:30|354.87|352.47|354.87|352.47|354.87|352.47|354.87|352.47|0
1648495420000|2022-03-28 19:23:40|355.16|352.76|355.3|352.9|355.3|352.9|355.16|352.76|0
1648495430000|2022-03-28 19:23:50|355.44|353.04|355.73|353.33|355.73|353.33|355.44|353.04|0
1648495440000|2022-03-28 19:24:00|355.8|353.4|355.59|353.19|355.87|353.47|355.44|353.04|0
1648495450000|2022-03-28 19:24:10|355.44|353.04|355.44|353.04|355.44|353.04|355.3|352.9|0
1648495460000|2022-03-28 19:24:20|355.37|352.97|355.16|352.76|355.37|352.97|355.16|352.76|0
1648495470000|2022-03-28 19:24:30|354.87|352.47|354.87|352.47|354.87|352.47|354.66|352.26|0
1648495480000|2022-03-28 19:24:40|355.16|352.76|355.51|353.11|355.59|353.19|355.16|352.76|0
1648495490000|2022-03-28 19:24:50|355.59|353.19|355.59|353.19|355.73|353.33|355.59|353.19|0
1648495500000|2022-03-28 19:25:00|355.44|353.04|355.16|352.76|355.44|353.04|355.02|352.62|0
1648495520000|2022-03-28 19:25:20|355.3|352.9|355.44|353.04|355.44|353.04|355.3|352.9|0
1648495530000|2022-03-28 19:25:30|355.37|352.97|355.44|353.04|355.44|353.04|355.37|352.97|0
1648495540000|2022-03-28 19:25:40|355.58|353.18|355.51|353.11|355.58|353.18|355.51|353.11|0
1648495550000|2022-03-28 19:25:50|355.44|353.04|355.58|353.18|355.73|353.33|355.44|353.04|0
1648495560000|2022-03-28 19:26:00|355.44|353.04|355.73|353.33|355.73|353.33|355.44|353.04|0
1648495570000|2022-03-28 19:26:10|355.58|353.18|355.44|353.04|355.58|353.18|355.44|353.04|0
1648495580000|2022-03-28 19:26:20|355.58|353.18|355.3|352.9|355.58|353.18|355.3|352.9|0
1648495590000|2022-03-28 19:26:30|355.16|352.76|355.3|352.9|355.3|352.9|355.16|352.76|0
1648495600000|2022-03-28 19:26:40|355.44|353.04|355.51|353.11|355.58|353.18|355.44|353.04|0
1648495610000|2022-03-28 19:26:50|355.58|353.18|355.44|353.04|355.58|353.18|355.3|352.9|0
1648495620000|2022-03-28 19:27:00|355.58|353.18|355.44|353.04|355.58|353.18|355.44|353.04|0
1648495630000|2022-03-28 19:27:10|355.58|353.18|355.44|353.04|355.58|353.18|355.44|353.04|0
1648495640000|2022-03-28 19:27:20|355.16|352.76|355.16|352.76|355.16|352.76|355.01|352.61|0
1648495650000|2022-03-28 19:27:30|355.44|353.04|355.51|353.11|355.58|353.18|355.44|353.04|0
1648495660000|2022-03-28 19:27:40|355.58|353.18|355.51|353.11|355.58|353.18|355.44|353.04|0
1648495670000|2022-03-28 19:27:50|355.44|353.04|355.16|352.76|355.44|353.04|355.16|352.76|0
1648495680000|2022-03-28 19:28:00|355.01|352.61|355.22|352.82|355.37|352.97|355.01|352.61|0
1648495690000|2022-03-28 19:28:10|355.16|352.76|355.3|352.9|355.3|352.9|355.16|352.76|0
1648495700000|2022-03-28 19:28:20|355.37|352.97|355.16|352.76|355.37|352.97|355.16|352.76|0
1648495710000|2022-03-28 19:28:30|355.3|352.9|354.87|352.47|355.3|352.9|354.87|352.47|0
1648495720000|2022-03-28 19:28:40|355.01|352.61|355.01|352.61|355.16|352.76|355.01|352.61|0
1648495730000|2022-03-28 19:28:50|355.08|352.68|355.01|352.61|355.08|352.68|354.87|352.47|0
1648495740000|2022-03-28 19:29:00|354.87|352.47|354.73|352.33|354.87|352.47|354.73|352.33|0
1648495750000|2022-03-28 19:29:10|354.59|352.19|354.73|352.33|354.73|352.33|354.59|352.19|0
1648495760000|2022-03-28 19:29:20|354.87|352.47|355.08|352.68|355.08|352.68|354.87|352.47|0
1648495770000|2022-03-28 19:29:30|355.01|352.61|355.01|352.61|355.16|352.76|355.01|352.61|0
1648495780000|2022-03-28 19:29:40|355.16|352.76|355.44|353.04|355.44|353.04|355.16|352.76|0
1648495790000|2022-03-28 19:29:50|355.37|352.97|355.3|352.9|355.44|353.04|355.3|352.9|0
1648495800000|2022-03-28 19:30:00|355.44|353.04|355.3|352.9|355.44|353.04|355.16|352.76|0
1648495810000|2022-03-28 19:30:10|355.44|353.04|355.3|352.9|355.44|353.04|355.16|352.76|0
1648495820000|2022-03-28 19:30:20|355.01|352.61|355.01|352.61|355.01|352.61|354.94|352.54|0
1648495830000|2022-03-28 19:30:30|355.16|352.76|355.01|352.61|355.16|352.76|355.01|352.61|0
1648495840000|2022-03-28 19:30:40|354.87|352.47|355.01|352.61|355.16|352.76|354.87|352.47|0
1648495850000|2022-03-28 19:30:50|355.16|352.76|355.16|352.76|355.16|352.76|355.16|352.76|0
1648495860000|2022-03-28 19:31:00|355.3|352.9|355.58|353.18|355.58|353.18|355.3|352.9|0
1648495870000|2022-03-28 19:31:10|355.73|353.33|355.73|353.33|355.73|353.33|355.58|353.18|0
1648495880000|2022-03-28 19:31:20|355.87|353.47|355.87|353.47|355.87|353.47|355.87|353.47|0
1648495890000|2022-03-28 19:31:30|355.73|353.33|356.15|353.75|356.15|353.75|355.73|353.33|0
1648495900000|2022-03-28 19:31:40|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1648495910000|2022-03-28 19:31:50|356.15|353.75|356.3|353.9|356.3|353.9|356.15|353.75|0
1648495920000|2022-03-28 19:32:00|356.44|354.04|356.58|354.18|356.58|354.18|356.44|354.04|0
1648495930000|2022-03-28 19:32:10|356.44|354.04|356.15|353.75|356.44|354.04|356.15|353.75|0
1648495940000|2022-03-28 19:32:20|356.01|353.61|356.3|353.9|356.3|353.9|356.01|353.61|0
1648495950000|2022-03-28 19:32:30|356.44|354.04|356.87|354.47|356.87|354.47|356.44|354.04|0
1648495960000|2022-03-28 19:32:40|356.58|354.18|356.65|354.25|356.72|354.32|356.58|354.18|0
1648495970000|2022-03-28 19:32:50|356.58|354.18|356.44|354.04|356.58|354.18|356.3|353.9|0
1648495980000|2022-03-28 19:33:00|356.3|353.9|355.87|353.47|356.3|353.9|355.87|353.47|0
1648495990000|2022-03-28 19:33:10|355.72|353.32|356.15|353.75|356.15|353.75|355.72|353.32|0
1648496000000|2022-03-28 19:33:20|356.29|353.89|356.29|353.89|356.29|353.89|356.29|353.89|0
1648496010000|2022-03-28 19:33:30|356.87|354.47|356.44|354.04|356.87|354.47|356.44|354.04|0
1648496020000|2022-03-28 19:33:40|356.29|353.89|356.58|354.18|356.58|354.18|356.29|353.89|0
1648496030000|2022-03-28 19:33:50|356.72|354.32|356.65|354.25|356.72|354.32|356.65|354.25|0
1648496040000|2022-03-28 19:34:00|356.58|354.18|356.72|354.32|356.72|354.32|356.44|354.04|0
1648496050000|2022-03-28 19:34:10|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1648496060000|2022-03-28 19:34:20|356.72|354.32|356.87|354.47|356.87|354.47|356.72|354.32|0
1648496070000|2022-03-28 19:34:30|357.01|354.61|357.44|355.04|357.44|355.04|357.01|354.61|0
1648496080000|2022-03-28 19:34:40|357.58|355.18|357.44|355.04|357.58|355.18|357.44|355.04|0
1648496090000|2022-03-28 19:34:50|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1648496100000|2022-03-28 19:35:00|357.44|355.04|357.15|354.75|357.44|355.04|357.15|354.75|0
1648496110000|2022-03-28 19:35:10|357.29|354.89|357.29|354.89|357.29|354.89|357.22|354.82|0
1648496120000|2022-03-28 19:35:20|357.15|354.75|356.72|354.32|357.15|354.75|356.72|354.32|0
1648496130000|2022-03-28 19:35:30|356.58|354.18|356.58|354.18|356.58|354.18|356.44|354.04|0
1648496140000|2022-03-28 19:35:40|356.44|354.04|356.51|354.11|356.72|354.32|356.44|354.04|0
1648496150000|2022-03-28 19:35:50|356.29|353.89|356.44|354.04|356.44|354.04|356.29|353.89|0
1648496160000|2022-03-28 19:36:00|356.58|354.18|356.44|354.04|356.58|354.18|356.29|353.89|0
1648496170000|2022-03-28 19:36:10|356.29|353.89|356.58|354.18|356.58|354.18|356.29|353.89|0
1648496180000|2022-03-28 19:36:20|356.44|354.04|356.58|354.18|356.58|354.18|356.44|354.04|0
1648496190000|2022-03-28 19:36:30|356.44|354.04|356.72|354.32|356.72|354.32|356.44|354.04|0
1648496200000|2022-03-28 19:36:40|356.44|354.04|356.44|354.04|356.44|354.04|356.44|354.04|0
1648496210000|2022-03-28 19:36:50|356.29|353.89|355.87|353.47|356.29|353.89|355.87|353.47|0
1648496220000|2022-03-28 19:37:00|356.01|353.61|356.15|353.75|356.15|353.75|355.87|353.47|0
1648496230000|2022-03-28 19:37:10|356.29|353.89|356.58|354.18|356.58|354.18|356.29|353.89|0
1648496240000|2022-03-28 19:37:20|356.72|354.32|356.58|354.18|356.72|354.32|356.44|354.04|0
1648496250000|2022-03-28 19:37:30|356.44|354.04|356.58|354.18|356.58|354.18|356.44|354.04|0
1648496270000|2022-03-28 19:37:50|356.44|354.04|356.58|354.18|356.58|354.18|356.44|354.04|0
1648496280000|2022-03-28 19:38:00|356.72|354.32|356.86|354.46|356.86|354.46|356.72|354.32|0
1648496290000|2022-03-28 19:38:10|357.01|354.61|357.15|354.75|357.15|354.75|357.01|354.61|0
1648496300000|2022-03-28 19:38:20|357.01|354.61|356.86|354.46|357.01|354.61|356.86|354.46|0
1648496310000|2022-03-28 19:38:30|356.72|354.32|356.58|354.18|356.72|354.32|356.58|354.18|0
1648496320000|2022-03-28 19:38:40|356.44|354.04|356.15|353.75|356.44|354.04|356.15|353.75|0
1648496330000|2022-03-28 19:38:50|356.22|353.82|356.08|353.68|356.22|353.82|356.08|353.68|0
1648496340000|2022-03-28 19:39:00|355.86|353.46|355.86|353.46|355.86|353.46|355.72|353.32|0
1648496350000|2022-03-28 19:39:10|356.01|353.61|355.86|353.46|356.01|353.61|355.72|353.32|0
1648496360000|2022-03-28 19:39:20|355.72|353.32|355.72|353.32|355.72|353.32|355.58|353.18|0
1648496370000|2022-03-28 19:39:30|355.58|353.18|355.29|352.89|355.58|353.18|355.29|352.89|0
1648496380000|2022-03-28 19:39:40|355.44|353.04|355.15|352.75|355.44|353.04|355.15|352.75|0
1648496390000|2022-03-28 19:39:50|355.44|353.04|355.44|353.04|355.44|353.04|355.29|352.89|0
1648496400000|2022-03-28 19:40:00|355.29|352.89|355.29|352.89|355.5|353.1|355.29|352.89|0
1648496410000|2022-03-28 19:40:10|355.44|353.04|355.15|352.75|355.44|353.04|355.15|352.75|0
1648496420000|2022-03-28 19:40:20|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1648496430000|2022-03-28 19:40:30|355.44|353.04|355.15|352.75|355.44|353.04|355.01|352.61|0
1648496440000|2022-03-28 19:40:40|355.29|352.89|355.15|352.75|355.29|352.89|355.15|352.75|0
1648496450000|2022-03-28 19:40:50|355.01|352.61|355.01|352.61|355.01|352.61|355.01|352.61|0
1648496460000|2022-03-28 19:41:00|354.87|352.47|354.72|352.32|354.87|352.47|354.72|352.32|0
1648496470000|2022-03-28 19:41:10|354.87|352.47|355.01|352.61|355.01|352.61|354.87|352.47|0
1648496480000|2022-03-28 19:41:20|355.15|352.75|355.58|353.18|355.58|353.18|355.15|352.75|0
1648496490000|2022-03-28 19:41:30|355.44|353.04|355.44|353.04|355.5|353.1|355.29|352.89|0
1648496500000|2022-03-28 19:41:40|355.58|353.18|355.72|353.32|355.72|353.32|355.58|353.18|0
1648496510000|2022-03-28 19:41:50|355.58|353.18|355.72|353.32|355.72|353.32|355.58|353.18|0
1648496520000|2022-03-28 19:42:00|355.58|353.18|355.86|353.46|355.86|353.46|355.58|353.18|0
1648496530000|2022-03-28 19:42:10|356.15|353.75|356.29|353.89|356.29|353.89|356.15|353.75|0
1648496540000|2022-03-28 19:42:20|356.15|353.75|356.58|354.18|356.72|354.32|356.15|353.75|0
1648496550000|2022-03-28 19:42:30|356.72|354.32|356.72|354.32|356.72|354.32|356.65|354.25|0
1648496560000|2022-03-28 19:42:40|356.86|354.46|356.58|354.18|356.86|354.46|356.58|354.18|0
1648496570000|2022-03-28 19:42:50|356.86|354.46|357.15|354.75|357.15|354.75|356.86|354.46|0
1648496580000|2022-03-28 19:43:00|357|354.6|357.15|354.75|357.15|354.75|357|354.6|0
1648496590000|2022-03-28 19:43:10|357.29|354.89|357|354.6|357.29|354.89|357|354.6|0
1648496600000|2022-03-28 19:43:20|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1648496610000|2022-03-28 19:43:30|356.72|354.32|356.72|354.32|356.86|354.46|356.72|354.32|0
1648496620000|2022-03-28 19:43:40|356.86|354.46|357.15|354.75|357.15|354.75|356.86|354.46|0
1648496630000|2022-03-28 19:43:50|357|354.6|357.29|354.89|357.43|355.03|357|354.6|0
1648496640000|2022-03-28 19:44:00|357.43|355.03|357.43|355.03|357.72|355.32|357.43|355.03|0
1648496650000|2022-03-28 19:44:10|357.29|354.89|356.72|354.32|357.29|354.89|356.72|354.32|0
1648496660000|2022-03-28 19:44:20|356.58|354.18|357.15|354.75|357.15|354.75|356.58|354.18|0
1648496670000|2022-03-28 19:44:30|357.29|354.89|357.29|354.89|357.58|355.18|357.29|354.89|0
1648496680000|2022-03-28 19:44:40|357.43|355.03|357.29|354.89|357.43|355.03|357.29|354.89|0
1648496690000|2022-03-28 19:44:50|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1648496700000|2022-03-28 19:45:00|357.29|354.89|357.58|355.18|357.58|355.18|357.29|354.89|0
1648496710000|2022-03-28 19:45:10|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1648496720000|2022-03-28 19:45:20|357.29|354.89|357.43|355.03|357.72|355.32|357.29|354.89|0
1648496730000|2022-03-28 19:45:30|357.58|355.18|357.58|355.18|357.72|355.32|357.58|355.18|0
1648496740000|2022-03-28 19:45:40|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1648496750000|2022-03-28 19:45:50|357.15|354.75|357.15|354.75|357.22|354.82|357.15|354.75|0
1648496760000|2022-03-28 19:46:00|356.72|354.32|356.58|354.18|356.86|354.46|356.58|354.18|0
1648496770000|2022-03-28 19:46:10|356.72|354.32|356.72|354.32|356.72|354.32|356.58|354.18|0
1648496780000|2022-03-28 19:46:20|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1648496790000|2022-03-28 19:46:30|357|354.6|357.43|355.03|357.43|355.03|357|354.6|0
1648496800000|2022-03-28 19:46:40|357.58|355.18|357.58|355.18|357.72|355.32|357.58|355.18|0
1648496810000|2022-03-28 19:46:50|357.86|355.46|358.15|355.75|358.15|355.75|357.86|355.46|0
1648496820000|2022-03-28 19:47:00|358|355.6|358.15|355.75|358.15|355.75|358|355.6|0
1648496830000|2022-03-28 19:47:10|358.29|355.89|358.15|355.75|358.29|355.89|358.15|355.75|0
1648496840000|2022-03-28 19:47:20|358.29|355.89|358.58|356.18|358.58|356.18|358.29|355.89|0
1648496850000|2022-03-28 19:47:30|358.43|356.03|358.29|355.89|358.43|356.03|358.29|355.89|0
1648496860000|2022-03-28 19:47:40|358.15|355.75|358.29|355.89|358.29|355.89|358.15|355.75|0
1648496870000|2022-03-28 19:47:50|358.43|356.03|358.43|356.03|358.43|356.03|358.43|356.03|0
1648496880000|2022-03-28 19:48:00|358.58|356.18|358.72|356.32|358.72|356.32|358.58|356.18|0
1648496890000|2022-03-28 19:48:10|358.86|356.46|358.58|356.18|358.86|356.46|358.58|356.18|0
1648496900000|2022-03-28 19:48:20|358.72|356.32|359.01|356.61|359.01|356.61|358.72|356.32|0
1648496910000|2022-03-28 19:48:30|359.15|356.75|359.15|356.75|359.15|356.75|359.01|356.61|0
1648496920000|2022-03-28 19:48:40|359.29|356.89|358.86|356.46|359.29|356.89|358.86|356.46|0
1648496930000|2022-03-28 19:48:50|359.01|356.61|358.58|356.18|359.01|356.61|358.58|356.18|0
1648496940000|2022-03-28 19:49:00|358.86|356.46|358.72|356.32|358.86|356.46|358.5|356.1|0
1648496950000|2022-03-28 19:49:10|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1648496960000|2022-03-28 19:49:20|358.43|356.03|358.72|356.32|358.72|356.32|358.43|356.03|0
1648496970000|2022-03-28 19:49:30|358.86|356.46|358.86|356.46|359.01|356.61|358.86|356.46|0
1648496980000|2022-03-28 19:49:40|358.72|356.32|359.15|356.75|359.15|356.75|358.72|356.32|0
1648496990000|2022-03-28 19:49:50|359.01|356.61|359.58|357.18|359.58|357.18|359.01|356.61|0
1648497000000|2022-03-28 19:50:00|358.15|355.75|357.86|355.46|358.15|355.75|357.14|354.74|0
1648497010000|2022-03-28 19:50:10|357|354.6|355.93|353.53|357|354.6|355.93|353.53|0
1648497020000|2022-03-28 19:50:20|356.15|353.75|356|353.6|356.29|353.89|356|353.6|0
1648497030000|2022-03-28 19:50:30|355.86|353.46|356.43|354.03|356.43|354.03|355.86|353.46|0
1648497040000|2022-03-28 19:50:40|356.29|353.89|356|353.6|356.29|353.89|356|353.6|0
1648497050000|2022-03-28 19:50:50|356.14|353.74|354.54|352.14|359.25|356.85|354.54|352.14|0
1648497060000|2022-03-28 19:51:00|354.25|351.85|354.25|351.85|354.4|352|354.25|351.85|0
1648497070000|2022-03-28 19:51:10|354.11|351.71|356.35|353.95|356.49|354.09|354.11|351.71|0
1648497080000|2022-03-28 19:51:20|356.63|354.23|356.49|354.09|356.63|354.23|356.49|354.09|0
1648497090000|2022-03-28 19:51:30|356.35|353.95|355.78|353.38|356.35|353.95|355.78|353.38|0
1648497100000|2022-03-28 19:51:40|356.06|353.66|356.21|353.81|356.21|353.81|355.92|353.52|0
1648497110000|2022-03-28 19:51:50|356.13|353.73|355.78|353.38|356.13|353.73|355.78|353.38|0
1648497120000|2022-03-28 19:52:00|355.92|353.52|355.63|353.23|355.92|353.52|355.63|353.23|0
1648497130000|2022-03-28 19:52:10|356.06|353.66|355.92|353.52|356.06|353.66|355.63|353.23|0
1648497140000|2022-03-28 19:52:20|355.78|353.38|355.63|353.23|355.78|353.38|355.63|353.23|0
1648497150000|2022-03-28 19:52:30|355.78|353.38|355.78|353.38|355.78|353.38|355.63|353.23|0
1648497160000|2022-03-28 19:52:40|355.63|353.23|355.92|353.52|355.92|353.52|355.63|353.23|0
1648497170000|2022-03-28 19:52:50|355.63|353.23|355.06|352.66|355.63|353.23|354.64|352.24|0
1648497180000|2022-03-28 19:53:00|355.35|352.95|355.06|352.66|355.35|352.95|355.06|352.66|0
1648497190000|2022-03-28 19:53:10|355.42|353.02|355.63|353.23|355.63|353.23|355.42|353.02|0
1648497200000|2022-03-28 19:53:20|355.78|353.38|355.63|353.23|355.78|353.38|355.63|353.23|0
1648497210000|2022-03-28 19:53:30|355.78|353.38|355.92|353.52|355.92|353.52|355.63|353.23|0
1648497220000|2022-03-28 19:53:40|356.78|354.38|356.35|353.95|356.78|354.38|356.35|353.95|0
1648497230000|2022-03-28 19:53:50|356.49|354.09|356.92|354.52|356.92|354.52|356.49|354.09|0
1648497240000|2022-03-28 19:54:00|357.35|354.95|357.06|354.66|357.35|354.95|357.06|354.66|0
1648497250000|2022-03-28 19:54:10|357.49|355.09|357.78|355.38|357.78|355.38|357.2|354.8|0
1648497260000|2022-03-28 19:54:20|357.92|355.52|357.78|355.38|357.92|355.52|357.78|355.38|0
1648497270000|2022-03-28 19:54:30|358.06|355.66|357.35|354.95|358.06|355.66|357.35|354.95|0
1648497280000|2022-03-28 19:54:40|358.49|356.09|357.63|355.23|358.49|356.09|357.63|355.23|0
1648497290000|2022-03-28 19:54:50|357.78|355.38|358.78|356.38|358.78|356.38|357.78|355.38|0
1648497300000|2022-03-28 19:55:00|358.63|356.23|357.78|355.38|358.63|356.23|357.78|355.38|0
1648497310000|2022-03-28 19:55:10|358.2|355.8|357.78|355.38|358.49|356.09|357.78|355.38|0
1648497320000|2022-03-28 19:55:20|357.92|355.52|358.2|355.8|358.2|355.8|357.92|355.52|0
1648497330000|2022-03-28 19:55:30|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1648497340000|2022-03-28 19:55:40|357.78|355.38|357.92|355.52|358.06|355.66|357.78|355.38|0
1648497350000|2022-03-28 19:55:50|358.06|355.66|358.2|355.8|358.2|355.8|358.06|355.66|0
1648497360000|2022-03-28 19:56:00|358.49|356.09|358.49|356.09|358.92|356.52|358.49|356.09|0
1648497370000|2022-03-28 19:56:10|358.63|356.23|358.06|355.66|358.63|356.23|358.06|355.66|0
1648497380000|2022-03-28 19:56:20|358.2|355.8|358.92|356.52|358.92|356.52|358.2|355.8|0
1648497390000|2022-03-28 19:56:30|358.63|356.23|358.78|356.38|358.78|356.38|358.63|356.23|0
1648497400000|2022-03-28 19:56:40|358.92|356.52|359.06|356.66|359.06|356.66|358.92|356.52|0
1648497410000|2022-03-28 19:56:50|359.21|356.81|359.64|357.24|359.64|357.24|359.21|356.81|0
1648497420000|2022-03-28 19:57:00|359.78|357.38|359.78|357.38|359.78|357.38|359.64|357.24|0
1648497430000|2022-03-28 19:57:10|359.92|357.52|359.92|357.52|359.92|357.52|359.49|357.09|0
1648497440000|2022-03-28 19:57:20|360.78|358.38|360.78|358.38|360.78|358.38|360.78|358.38|0
1648497460000|2022-03-28 19:57:40|360.5|358.1|360.64|358.24|360.64|358.24|360.5|358.1|0
1648497470000|2022-03-28 19:57:50|360.78|358.38|361.22|358.82|361.22|358.82|360.78|358.38|0
1648497480000|2022-03-28 19:58:00|361.07|358.67|361.07|358.67|361.22|358.82|361.07|358.67|0
1648497490000|2022-03-28 19:58:10|361.22|358.82|361.22|358.82|361.22|358.82|360.78|358.38|0
1648497500000|2022-03-28 19:58:20|361.07|358.67|361.22|358.82|361.22|358.82|360.93|358.53|0
1648497510000|2022-03-28 19:58:30|361.36|358.96|361.5|359.1|361.5|359.1|361.22|358.82|0
1648497520000|2022-03-28 19:58:40|361.43|359.03|361.5|359.1|361.5|359.1|361.36|358.96|0
1648497530000|2022-03-28 19:58:50|361.36|358.96|361.65|359.25|361.65|359.25|361.36|358.96|0
1648497540000|2022-03-28 19:59:00|361.79|359.39|362.08|359.68|362.08|359.68|361.79|359.39|0
1648497550000|2022-03-28 19:59:10|361.93|359.53|362.08|359.68|362.08|359.68|361.93|359.53|0
1648497560000|2022-03-28 19:59:20|362.22|359.82|362.51|360.11|362.51|360.11|362.22|359.82|0
1648497570000|2022-03-28 19:59:30|362.37|359.97|362.65|360.25|362.94|360.54|362.37|359.97|0
1648497580000|2022-03-28 19:59:40|362.94|360.54|363.23|360.83|363.37|360.97|362.94|360.54|0
1648497590000|2022-03-28 19:59:50|362.8|360.4|362.94|360.54|362.94|360.54|362.8|360.4|0
1648497600000|2022-03-28 20:00:00|363.23|360.83|363.37|360.97|363.37|360.97|363.23|360.83|0
1648497610000|2022-03-28 20:00:10|363.23|360.83|363.37|360.97|363.37|360.97|362.94|360.54|0
1648497620000|2022-03-28 20:00:20|363.66|361.26|363.81|361.41|363.95|361.55|363.66|361.26|0
1648497630000|2022-03-28 20:00:30|364.24|361.84|363.95|361.55|364.24|361.84|363.95|361.55|0
1648497640000|2022-03-28 20:00:40|363.66|361.26|363.23|360.83|363.66|361.26|363.23|360.83|0
1648497650000|2022-03-28 20:00:50|363.52|361.12|363.66|361.26|363.66|361.26|363.52|361.12|0
1648497660000|2022-03-28 20:01:00|363.95|361.55|363.95|361.55|363.95|361.55|363.81|361.41|0
1648497670000|2022-03-28 20:01:10|363.81|361.41|364.24|361.84|364.24|361.84|363.66|361.26|0
1648497680000|2022-03-28 20:01:20|363.95|361.55|364.1|361.7|364.1|361.7|363.81|361.41|0
1648497690000|2022-03-28 20:01:30|364.24|361.84|364.1|361.7|364.24|361.84|364.1|361.7|0
1648497700000|2022-03-28 20:01:40|363.95|361.55|364.24|361.84|364.24|361.84|363.95|361.55|0
1648497710000|2022-03-28 20:01:50|364.38|361.98|364.24|361.84|364.53|362.13|364.24|361.84|0
1648497720000|2022-03-28 20:02:00|364.53|362.13|364.67|362.27|364.67|362.27|364.53|362.13|0
1648497730000|2022-03-28 20:02:10|364.53|362.13|364.6|362.2|364.6|362.2|364.53|362.13|0
1648497740000|2022-03-28 20:02:20|364.67|362.27|364.74|362.34|364.82|362.42|364.67|362.27|0
1648497750000|2022-03-28 20:02:30|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1648497760000|2022-03-28 20:02:40|364.53|362.13|364.53|362.13|364.67|362.27|364.53|362.13|0
1648497770000|2022-03-28 20:02:50|364.45|362.05|364.53|362.13|364.53|362.13|364.38|361.98|0
1648497780000|2022-03-28 20:03:00|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1648497790000|2022-03-28 20:03:10|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1648497800000|2022-03-28 20:03:20|364.67|362.27|364.82|362.42|364.82|362.42|364.67|362.27|0
1648497810000|2022-03-28 20:03:30|364.96|362.56|364.96|362.56|365.11|362.71|364.96|362.56|0
1648497820000|2022-03-28 20:03:40|365.11|362.71|364.82|362.42|365.11|362.71|364.82|362.42|0
1648497830000|2022-03-28 20:03:50|364.96|362.56|365.11|362.71|365.11|362.71|364.96|362.56|0
1648497840000|2022-03-28 20:04:00|364.96|362.56|365.11|362.71|365.11|362.71|364.96|362.56|0
1648497860000|2022-03-28 20:04:20|364.96|362.56|365.25|362.85|365.25|362.85|364.96|362.56|0
1648497870000|2022-03-28 20:04:30|365.11|362.71|365.32|362.92|365.39|362.99|365.11|362.71|0
1648497880000|2022-03-28 20:04:40|365.39|362.99|365.25|362.85|365.39|362.99|365.25|362.85|0
1648497890000|2022-03-28 20:04:50|364.96|362.56|364.67|362.27|364.96|362.56|364.67|362.27|0
1648497900000|2022-03-28 20:05:00|364.82|362.42|364.96|362.56|364.96|362.56|364.82|362.42|0
1648497910000|2022-03-28 20:05:10|364.82|362.42|364.82|362.42|364.82|362.42|364.82|362.42|0
1648497920000|2022-03-28 20:05:20|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1648497930000|2022-03-28 20:05:30|364.53|362.13|364.53|362.13|364.53|362.13|364.53|362.13|0
1648497950000|2022-03-28 20:05:50|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1648497970000|2022-03-28 20:06:10|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1648497990000|2022-03-28 20:06:30|363.95|361.55|363.8|361.4|363.95|361.55|363.8|361.4|0
1648498000000|2022-03-28 20:06:40|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1648498020000|2022-03-28 20:07:00|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1648498030000|2022-03-28 20:07:10|363.8|361.4|364.38|361.98|364.38|361.98|363.8|361.4|0
1648498040000|2022-03-28 20:07:20|364.31|361.91|364.38|361.98|364.38|361.98|364.31|361.91|0
1648498050000|2022-03-28 20:07:30|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1648498060000|2022-03-28 20:07:40|364.09|361.69|363.95|361.55|364.09|361.69|363.95|361.55|0
1648498070000|2022-03-28 20:07:50|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1648498090000|2022-03-28 20:08:10|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1648498100000|2022-03-28 20:08:20|364.38|361.98|364.24|361.84|364.38|361.98|364.24|361.84|0
1648498190000|2022-03-28 20:09:50|364.38|361.98|364.53|362.13|364.53|362.13|364.38|361.98|0
1648498200000|2022-03-28 20:10:00|364.38|361.98|364.09|361.69|364.38|361.98|364.09|361.69|0
1648498210000|2022-03-28 20:10:10|363.95|361.55|364.24|361.84|364.24|361.84|363.95|361.55|0
1648498240000|2022-03-28 20:10:40|363.95|361.55|364.24|361.84|364.24|361.84|363.95|361.55|0
1648498250000|2022-03-28 20:10:50|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1648498260000|2022-03-28 20:11:00|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1648498270000|2022-03-28 20:11:10|364.38|361.98|364.24|361.84|364.38|361.98|364.24|361.84|0
1648498280000|2022-03-28 20:11:20|364.09|361.69|364.38|361.98|364.38|361.98|364.09|361.69|0
1648498290000|2022-03-28 20:11:30|364.52|362.12|364.38|361.98|364.52|362.12|364.38|361.98|0
1648498330000|2022-03-28 20:12:10|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1648498350000|2022-03-28 20:12:30|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1648498360000|2022-03-28 20:12:40|364.24|361.84|364.38|361.98|364.38|361.98|364.24|361.84|0
1648498370000|2022-03-28 20:12:50|364.24|361.84|364.3|361.9|364.3|361.9|364.24|361.84|0
1648498380000|2022-03-28 20:13:00|364.24|361.84|364.24|361.84|364.3|361.9|364.24|361.84|0
1648498420000|2022-03-28 20:13:40|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1648498460000|2022-03-28 20:14:20|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1648498510000|2022-03-28 20:15:10|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1648498520000|2022-03-28 20:15:20|364.72|361.92|364.72|361.92|364.72|361.92|364.58|361.78|0
1648498530000|2022-03-28 20:15:30|364.87|362.07|364.72|361.92|364.87|362.07|364.72|361.92|0
1648498550000|2022-03-28 20:15:50|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1648498570000|2022-03-28 20:16:10|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648498910000|2022-03-28 20:21:50|364.5|361.7|364.43|361.63|364.5|361.7|364.43|361.63|0
1648498920000|2022-03-28 20:22:00|364.14|361.34|364.29|361.49|364.29|361.49|364.14|361.34|0
1648498930000|2022-03-28 20:22:10|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648499090000|2022-03-28 20:24:50|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648499110000|2022-03-28 20:25:10|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648499210000|2022-03-28 20:26:50|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648499230000|2022-03-28 20:27:10|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648499410000|2022-03-28 20:30:10|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648499420000|2022-03-28 20:30:20|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648499430000|2022-03-28 20:30:30|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648499440000|2022-03-28 20:30:40|364.43|361.63|364.5|361.7|364.5|361.7|364.43|361.63|0
1648499450000|2022-03-28 20:30:50|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648499460000|2022-03-28 20:31:00|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648499470000|2022-03-28 20:31:10|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648499560000|2022-03-28 20:32:40|364.43|361.63|364.57|361.77|364.57|361.77|364.43|361.63|0
1648499570000|2022-03-28 20:32:50|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648499580000|2022-03-28 20:33:00|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648499700000|2022-03-28 20:35:00|364.5|361.7|364.57|361.77|364.57|361.77|364.5|361.7|0
1648499710000|2022-03-28 20:35:10|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648499720000|2022-03-28 20:35:20|364.5|361.7|364.43|361.63|364.5|361.7|364.43|361.63|0
1648499750000|2022-03-28 20:35:50|364.5|361.7|364.5|361.7|364.57|361.77|364.5|361.7|0
1648499760000|2022-03-28 20:36:00|364.43|361.63|364.49|361.69|364.49|361.69|364.43|361.63|0
1648499770000|2022-03-28 20:36:10|364.57|361.77|364.43|361.63|364.57|361.77|364.43|361.63|0
1648499780000|2022-03-28 20:36:20|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648499790000|2022-03-28 20:36:30|364.43|361.63|364.57|361.77|364.57|361.77|364.43|361.63|0
1648499950000|2022-03-28 20:39:10|364.42|361.62|364.57|361.77|364.57|361.77|364.42|361.62|0
1648499960000|2022-03-28 20:39:20|364.49|361.69|364.57|361.77|364.57|361.77|364.49|361.69|0
1648499990000|2022-03-28 20:39:50|364.49|361.69|364.57|361.77|364.57|361.77|364.49|361.69|0
1648500000000|2022-03-28 20:40:00|364.49|361.69|364.42|361.62|364.49|361.69|364.42|361.62|0
1648500300000|2022-03-28 20:45:00|364.57|361.77|364.42|361.62|364.57|361.77|364.42|361.62|0
1648500330000|2022-03-28 20:45:30|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648500370000|2022-03-28 20:46:10|364.42|361.62|364.42|361.62|364.42|361.62|364.42|361.62|0
1648501190000|2022-03-28 20:59:50|364.49|361.69|364.34|361.54|364.49|361.69|364.34|361.54|0
1648501200000|2022-03-28 21:00:00|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1648501220000|2022-03-28 21:00:20|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1648501240000|2022-03-28 21:00:40|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1648501280000|2022-03-28 21:01:20|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1648501300000|2022-03-28 21:01:40|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1648501320000|2022-03-28 21:02:00|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1648501330000|2022-03-28 21:02:10|364.32|361.52|364.34|361.54|364.34|361.54|364.32|361.52|0
1648501340000|2022-03-28 21:02:20|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648501540000|2022-03-28 21:05:40|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1648501550000|2022-03-28 21:05:50|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1648501560000|2022-03-28 21:06:00|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1648501570000|2022-03-28 21:06:10|364.27|361.47|364.17|361.37|364.27|361.47|364.17|361.37|0
1648501580000|2022-03-28 21:06:20|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648501610000|2022-03-28 21:06:50|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1648501720000|2022-03-28 21:08:40|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1648501740000|2022-03-28 21:09:00|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1648501750000|2022-03-28 21:09:10|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648501760000|2022-03-28 21:09:20|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1648501770000|2022-03-28 21:09:30|364.15|361.35|364.23|361.43|364.23|361.43|364.15|361.35|0
1648501780000|2022-03-28 21:09:40|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1648501790000|2022-03-28 21:09:50|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648501810000|2022-03-28 21:10:10|364.21|361.41|364.21|361.41|364.21|361.41|364.21|361.41|0
1648501840000|2022-03-28 21:10:40|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1648501880000|2022-03-28 21:11:20|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1648501910000|2022-03-28 21:11:50|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1648501920000|2022-03-28 21:12:00|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1648501930000|2022-03-28 21:12:10|364.19|361.39|364.25|361.45|364.25|361.45|364.19|361.39|0
1648501940000|2022-03-28 21:12:20|364.23|361.43|364.21|361.41|364.23|361.43|364.21|361.41|0
1648501950000|2022-03-28 21:12:30|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648501960000|2022-03-28 21:12:40|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1648501980000|2022-03-28 21:13:00|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648501990000|2022-03-28 21:13:10|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1648502060000|2022-03-28 21:14:20|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1648502070000|2022-03-28 21:14:30|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1648502110000|2022-03-28 21:15:10|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648502130000|2022-03-28 21:15:30|364.19|361.39|364.25|361.45|364.25|361.45|364.19|361.39|0
1648502140000|2022-03-28 21:15:40|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1648502170000|2022-03-28 21:16:10|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1648502180000|2022-03-28 21:16:20|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1648502200000|2022-03-28 21:16:40|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1648502330000|2022-03-28 21:18:50|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648502340000|2022-03-28 21:19:00|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648502370000|2022-03-28 21:19:30|364.15|361.35|364.08|361.28|364.15|361.35|364.08|361.28|0
1648502380000|2022-03-28 21:19:40|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648502410000|2022-03-28 21:20:10|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648502430000|2022-03-28 21:20:30|364.1|361.3|364.08|361.28|364.1|361.3|364.08|361.28|0
1648502440000|2022-03-28 21:20:40|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648502470000|2022-03-28 21:21:10|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648502490000|2022-03-28 21:21:30|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1648502500000|2022-03-28 21:21:40|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648502520000|2022-03-28 21:22:00|363.91|361.11|363.89|361.09|363.91|361.11|363.89|361.09|0
1648502540000|2022-03-28 21:22:20|363.91|361.11|363.89|361.09|363.91|361.11|363.89|361.09|0
1648502550000|2022-03-28 21:22:30|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648502580000|2022-03-28 21:23:00|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648502590000|2022-03-28 21:23:10|363.96|361.16|364.06|361.26|364.06|361.26|363.96|361.16|0
1648502600000|2022-03-28 21:23:20|363.96|361.16|364.1|361.3|364.1|361.3|363.96|361.16|0
1648502620000|2022-03-28 21:23:40|363.97|361.17|364.23|361.43|364.23|361.43|363.97|361.17|0
1648502630000|2022-03-28 21:23:50|364.25|361.45|364.23|361.43|364.25|361.45|364.23|361.43|0
1648502650000|2022-03-28 21:24:10|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1648502680000|2022-03-28 21:24:40|364.15|361.35|364.19|361.39|364.19|361.39|364.15|361.35|0
1648502690000|2022-03-28 21:24:50|364.2|361.4|364.25|361.45|364.25|361.45|364.2|361.4|0
1648502700000|2022-03-28 21:25:00|364.31|361.51|364.08|361.28|364.31|361.51|364.08|361.28|0
1648502720000|2022-03-28 21:25:20|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1648502740000|2022-03-28 21:25:40|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1648502780000|2022-03-28 21:26:20|364.29|361.49|364.29|361.49|364.29|361.49|364.29|361.49|0
1648502830000|2022-03-28 21:27:10|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648502860000|2022-03-28 21:27:40|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1648502910000|2022-03-28 21:28:30|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648502920000|2022-03-28 21:28:40|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1648502940000|2022-03-28 21:29:00|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1648502950000|2022-03-28 21:29:10|364.12|361.32|364.14|361.34|364.14|361.34|364.12|361.32|0
1648502960000|2022-03-28 21:29:20|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648502980000|2022-03-28 21:29:40|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648503040000|2022-03-28 21:30:40|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1648503050000|2022-03-28 21:30:50|363.84|361.04|363.83|361.03|363.84|361.04|363.83|361.03|0
1648503080000|2022-03-28 21:31:20|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1648503090000|2022-03-28 21:31:30|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648503120000|2022-03-28 21:32:00|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648503130000|2022-03-28 21:32:10|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648503160000|2022-03-28 21:32:40|363.82|361.02|364.02|361.22|364.02|361.22|363.82|361.02|0
1648503170000|2022-03-28 21:32:50|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648503180000|2022-03-28 21:33:00|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648503200000|2022-03-28 21:33:20|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1648503210000|2022-03-28 21:33:30|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1648503230000|2022-03-28 21:33:50|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1648503250000|2022-03-28 21:34:10|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648503300000|2022-03-28 21:35:00|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648503420000|2022-03-28 21:37:00|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648503430000|2022-03-28 21:37:10|364.09|361.29|364.08|361.28|364.18|361.38|364.08|361.28|0
1648503460000|2022-03-28 21:37:40|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1648503590000|2022-03-28 21:39:50|364.05|361.25|364.05|361.25|364.05|361.25|364.05|361.25|0
1648503630000|2022-03-28 21:40:30|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1648503640000|2022-03-28 21:40:40|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1648503650000|2022-03-28 21:40:50|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1648503680000|2022-03-28 21:41:20|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648503730000|2022-03-28 21:42:10|363.8|361|363.8|361|363.8|361|363.8|361|0
1648503800000|2022-03-28 21:43:20|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1648503910000|2022-03-28 21:45:10|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648503930000|2022-03-28 21:45:30|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1648504020000|2022-03-28 21:47:00|363.96|361.16|363.95|361.15|363.96|361.16|363.92|361.12|0
1648504030000|2022-03-28 21:47:10|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648504050000|2022-03-28 21:47:30|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648504080000|2022-03-28 21:48:00|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648504140000|2022-03-28 21:49:00|364.14|361.34|364.14|361.34|364.14|361.34|364.14|361.34|0
1648504150000|2022-03-28 21:49:10|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1648504160000|2022-03-28 21:49:20|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1648504170000|2022-03-28 21:49:30|363.92|361.12|363.99|361.19|363.99|361.19|363.92|361.12|0
1648504180000|2022-03-28 21:49:40|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1648504210000|2022-03-28 21:50:10|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1648504220000|2022-03-28 21:50:20|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648504250000|2022-03-28 21:50:50|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1648504260000|2022-03-28 21:51:00|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648504290000|2022-03-28 21:51:30|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1648504300000|2022-03-28 21:51:40|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648504310000|2022-03-28 21:51:50|364.01|361.21|363.98|361.18|364.01|361.21|363.98|361.18|0
1648504480000|2022-03-28 21:54:40|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648504520000|2022-03-28 21:55:20|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1648504570000|2022-03-28 21:56:10|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1648504580000|2022-03-28 21:56:20|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1648504620000|2022-03-28 21:57:00|364|361.2|364|361.2|364|361.2|364|361.2|0
1648504690000|2022-03-28 21:58:10|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1648504700000|2022-03-28 21:58:20|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1648504720000|2022-03-28 21:58:40|364.02|361.22|364.04|361.24|364.04|361.24|364.02|361.22|0
1648504730000|2022-03-28 21:58:50|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1648504770000|2022-03-28 21:59:30|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648504780000|2022-03-28 21:59:40|364.15|361.35|364.13|361.33|364.15|361.35|364.11|361.31|0
1648504800000|2022-03-28 22:00:00|364.03|361.23|363.45|360.65|364.03|361.23|363.45|360.65|0
1648504810000|2022-03-28 22:00:10|363.59|360.79|363.38|360.58|363.59|360.79|363.38|360.58|0
1648504820000|2022-03-28 22:00:20|363.16|360.36|363.52|360.72|363.67|360.87|363.16|360.36|0
1648504830000|2022-03-28 22:00:30|363.38|360.58|363.31|360.51|363.38|360.58|363.31|360.51|0
1648504840000|2022-03-28 22:00:40|363.24|360.44|363.31|360.51|363.31|360.51|363.09|360.29|0
1648504850000|2022-03-28 22:00:50|363.16|360.36|363.24|360.44|363.38|360.58|363.16|360.36|0
1648504860000|2022-03-28 22:01:00|363.31|360.51|363.09|360.29|363.31|360.51|363.09|360.29|0
1648504870000|2022-03-28 22:01:10|362.95|360.15|363.02|360.22|363.02|360.22|362.95|360.15|0
1648504880000|2022-03-28 22:01:20|362.8|360|363.09|360.29|363.09|360.29|362.8|360|0
1648504890000|2022-03-28 22:01:30|363.02|360.22|363.09|360.29|363.09|360.29|363.02|360.22|0
1648504900000|2022-03-28 22:01:40|363.24|360.44|362.95|360.15|363.24|360.44|362.95|360.15|0
1648504910000|2022-03-28 22:01:50|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1648504920000|2022-03-28 22:02:00|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1648504930000|2022-03-28 22:02:10|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1648504940000|2022-03-28 22:02:20|363.24|360.44|363.09|360.29|363.24|360.44|363.09|360.29|0
1648504950000|2022-03-28 22:02:30|363.16|360.36|363.09|360.29|363.16|360.36|363.09|360.29|0
1648504960000|2022-03-28 22:02:40|363.24|360.44|363.09|360.29|363.24|360.44|363.09|360.29|0
1648504980000|2022-03-28 22:03:00|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1648504990000|2022-03-28 22:03:10|363.02|360.22|362.95|360.15|363.02|360.22|362.95|360.15|0
1648505000000|2022-03-28 22:03:20|362.87|360.07|362.95|360.15|362.95|360.15|362.87|360.07|0
1648505010000|2022-03-28 22:03:30|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1648505020000|2022-03-28 22:03:40|362.95|360.15|362.8|360|362.95|360.15|362.8|360|0
1648505030000|2022-03-28 22:03:50|362.87|360.07|362.95|360.15|362.95|360.15|362.87|360.07|0
1648505050000|2022-03-28 22:04:10|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1648505070000|2022-03-28 22:04:30|362.73|359.93|362.66|359.86|362.73|359.93|362.66|359.86|0
1648505080000|2022-03-28 22:04:40|362.8|360|362.73|359.93|362.8|360|362.66|359.86|0
1648505090000|2022-03-28 22:04:50|362.8|360|362.95|360.15|362.95|360.15|362.73|359.93|0
1648505100000|2022-03-28 22:05:00|362.8|360|362.8|360|362.8|360|362.8|360|0
1648505110000|2022-03-28 22:05:10|362.66|359.86|362.73|359.93|362.73|359.93|362.66|359.86|0
1648505120000|2022-03-28 22:05:20|362.8|360|362.95|360.15|362.95|360.15|362.8|360|0
1648505130000|2022-03-28 22:05:30|362.8|360|362.8|360|362.87|360.07|362.8|360|0
1648505140000|2022-03-28 22:05:40|362.87|360.07|362.95|360.15|362.95|360.15|362.87|360.07|0
1648505160000|2022-03-28 22:06:00|362.87|360.07|362.95|360.15|362.95|360.15|362.87|360.07|0
1648505170000|2022-03-28 22:06:10|362.8|360|362.87|360.07|362.87|360.07|362.8|360|0
1648505180000|2022-03-28 22:06:20|362.95|360.15|362.8|360|362.95|360.15|362.8|360|0
1648505210000|2022-03-28 22:06:50|362.66|359.86|362.8|360|362.8|360|362.66|359.86|0
1648505220000|2022-03-28 22:07:00|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1648505240000|2022-03-28 22:07:20|362.8|360|362.87|360.07|362.87|360.07|362.8|360|0
1648505250000|2022-03-28 22:07:30|362.8|360|362.66|359.86|362.8|360|362.66|359.86|0
1648505260000|2022-03-28 22:07:40|362.8|360|362.8|360|362.8|360|362.8|360|0
1648505270000|2022-03-28 22:07:50|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1648505300000|2022-03-28 22:08:20|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1648505320000|2022-03-28 22:08:40|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1648505330000|2022-03-28 22:08:50|362.8|360|362.8|360|362.8|360|362.8|360|0
1648505340000|2022-03-28 22:09:00|362.94|360.14|362.87|360.07|362.94|360.14|362.87|360.07|0
1648505350000|2022-03-28 22:09:10|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1648505380000|2022-03-28 22:09:40|362.8|360|362.8|360|362.8|360|362.8|360|0
1648505390000|2022-03-28 22:09:50|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1648505410000|2022-03-28 22:10:10|362.66|359.86|362.51|359.71|362.66|359.86|362.51|359.71|0
1648505430000|2022-03-28 22:10:30|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1648505450000|2022-03-28 22:10:50|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1648505460000|2022-03-28 22:11:00|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1648505480000|2022-03-28 22:11:20|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1648505490000|2022-03-28 22:11:30|361.94|359.14|361.94|359.14|361.94|359.14|361.94|359.14|0
1648505500000|2022-03-28 22:11:40|362.08|359.28|362.15|359.35|362.22|359.42|362.08|359.28|0
1648505510000|2022-03-28 22:11:50|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1648505530000|2022-03-28 22:12:10|362.08|359.28|362.22|359.42|362.22|359.42|362.08|359.28|0
1648505560000|2022-03-28 22:12:40|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1648505570000|2022-03-28 22:12:50|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1648505590000|2022-03-28 22:13:10|362.29|359.49|362.22|359.42|362.29|359.49|362.22|359.42|0
1648505600000|2022-03-28 22:13:20|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1648505610000|2022-03-28 22:13:30|362|359.2|362.08|359.28|362.22|359.42|362|359.2|0
1648505620000|2022-03-28 22:13:40|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1648505650000|2022-03-28 22:14:10|362.37|359.57|362.22|359.42|362.37|359.57|362.22|359.42|0
1648505660000|2022-03-28 22:14:20|362.29|359.49|362.8|360|362.8|360|362.29|359.49|0
1648505670000|2022-03-28 22:14:30|362.72|359.92|362.8|360|362.8|360|362.72|359.92|0
1648505680000|2022-03-28 22:14:40|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1648505700000|2022-03-28 22:15:00|362.72|359.92|362.8|360|362.8|360|362.72|359.92|0
1648505710000|2022-03-28 22:15:10|362.94|360.14|362.87|360.07|362.94|360.14|362.8|360|0
1648505720000|2022-03-28 22:15:20|362.8|360|362.8|360|362.8|360|362.8|360|0
1648505760000|2022-03-28 22:16:00|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1648505770000|2022-03-28 22:16:10|362.8|360|362.8|360|362.8|360|362.8|360|0
1648505830000|2022-03-28 22:17:10|362.65|359.85|362.72|359.92|362.8|360|362.65|359.85|0
1648505840000|2022-03-28 22:17:20|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1648505860000|2022-03-28 22:17:40|362.8|360|362.72|359.92|362.8|360|362.72|359.92|0
1648505880000|2022-03-28 22:18:00|362.65|359.85|362.51|359.71|362.65|359.85|362.51|359.71|0
1648505890000|2022-03-28 22:18:10|362.36|359.56|362.43|359.63|362.51|359.71|362.36|359.56|0
1648505900000|2022-03-28 22:18:20|362.36|359.56|362.51|359.71|362.51|359.71|362.36|359.56|0
1648505910000|2022-03-28 22:18:30|362.58|359.78|362.51|359.71|362.58|359.78|362.51|359.71|0
1648505920000|2022-03-28 22:18:40|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1648505950000|2022-03-28 22:19:10|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1648505960000|2022-03-28 22:19:20|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1648505980000|2022-03-28 22:19:40|362.36|359.56|362.36|359.56|362.36|359.56|362.36|359.56|0
1648506000000|2022-03-28 22:20:00|362.43|359.63|362.51|359.71|362.51|359.71|362.43|359.63|0
1648506020000|2022-03-28 22:20:20|362.58|359.78|362.65|359.85|362.65|359.85|362.58|359.78|0
1648506040000|2022-03-28 22:20:40|362.72|359.92|362.8|360|362.8|360|362.72|359.92|0
1648506050000|2022-03-28 22:20:50|362.72|359.92|362.72|359.92|362.8|360|362.72|359.92|0
1648506060000|2022-03-28 22:21:00|362.8|360|362.8|360|362.8|360|362.8|360|0
1648506090000|2022-03-28 22:21:30|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1648506100000|2022-03-28 22:21:40|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1648506110000|2022-03-28 22:21:50|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1648506120000|2022-03-28 22:22:00|362.72|359.92|362.65|359.85|362.72|359.92|362.65|359.85|0
1648506150000|2022-03-28 22:22:30|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1648506160000|2022-03-28 22:22:40|362.58|359.78|362.51|359.71|362.58|359.78|362.51|359.71|0
1648506170000|2022-03-28 22:22:50|362.58|359.78|362.51|359.71|362.58|359.78|362.51|359.71|0
1648506180000|2022-03-28 22:23:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1648506190000|2022-03-28 22:23:10|362.51|359.71|362.58|359.78|362.58|359.78|362.51|359.71|0
1648506210000|2022-03-28 22:23:30|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1648506230000|2022-03-28 22:23:50|362.65|359.85|362.72|359.92|362.72|359.92|362.65|359.85|0
1648506240000|2022-03-28 22:24:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1648506280000|2022-03-28 22:24:40|362.79|359.99|362.79|359.99|362.79|359.99|362.79|359.99|0
1648506320000|2022-03-28 22:25:20|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1648506330000|2022-03-28 22:25:30|362.65|359.85|362.57|359.77|362.65|359.85|362.57|359.77|0
1648506340000|2022-03-28 22:25:40|362.51|359.71|362.51|359.71|362.65|359.85|362.51|359.71|0
1648506390000|2022-03-28 22:26:30|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1648506450000|2022-03-28 22:27:30|362.43|359.63|362.5|359.7|362.5|359.7|362.43|359.63|0
1648506470000|2022-03-28 22:27:50|362.36|359.56|362.36|359.56|362.36|359.56|362.36|359.56|0
1648506480000|2022-03-28 22:28:00|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1648506510000|2022-03-28 22:28:30|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1648506520000|2022-03-28 22:28:40|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1648506560000|2022-03-28 22:29:20|362.36|359.56|362.36|359.56|362.36|359.56|362.36|359.56|0
1648506570000|2022-03-28 22:29:30|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1648506600000|2022-03-28 22:30:00|362.65|359.85|362.79|359.99|362.79|359.99|362.65|359.85|0
1648506610000|2022-03-28 22:30:10|362.94|360.14|363.37|360.57|363.51|360.71|362.94|360.14|0
1648506620000|2022-03-28 22:30:20|363.15|360.35|363.22|360.42|363.22|360.42|363.15|360.35|0
1648506630000|2022-03-28 22:30:30|363.29|360.49|363.37|360.57|363.37|360.57|363.29|360.49|0
1648506640000|2022-03-28 22:30:40|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1648506650000|2022-03-28 22:30:50|363.08|360.28|363.22|360.42|363.22|360.42|363.08|360.28|0
1648506660000|2022-03-28 22:31:00|363.44|360.64|363.66|360.86|363.66|360.86|363.44|360.64|0
1648506670000|2022-03-28 22:31:10|364.01|361.21|363.87|361.07|364.01|361.21|363.87|361.07|0
1648506680000|2022-03-28 22:31:20|363.8|361|363.8|361|363.8|361|363.8|361|0
1648506690000|2022-03-28 22:31:30|363.66|360.86|363.66|360.86|363.66|360.86|363.51|360.71|0
1648506700000|2022-03-28 22:31:40|363.73|360.93|363.8|361|363.8|361|363.66|360.86|0
1648506710000|2022-03-28 22:31:50|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1648506730000|2022-03-28 22:32:10|363.8|361|363.8|361|363.87|361.07|363.8|361|0
1648506740000|2022-03-28 22:32:20|363.72|360.92|363.66|360.86|363.72|360.92|363.66|360.86|0
1648506750000|2022-03-28 22:32:30|363.51|360.71|363.66|360.86|363.66|360.86|363.51|360.71|0
1648506760000|2022-03-28 22:32:40|363.58|360.78|363.66|360.86|363.66|360.86|363.58|360.78|0
1648506780000|2022-03-28 22:33:00|363.8|361|363.94|361.14|363.94|361.14|363.8|361|0
1648506790000|2022-03-28 22:33:10|363.8|361|363.51|360.71|363.8|361|363.51|360.71|0
1648506800000|2022-03-28 22:33:20|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1648506820000|2022-03-28 22:33:40|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1648506830000|2022-03-28 22:33:50|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1648506840000|2022-03-28 22:34:00|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1648506870000|2022-03-28 22:34:30|363.22|360.42|363.22|360.42|363.29|360.49|363.22|360.42|0
1648506900000|2022-03-28 22:35:00|363|360.2|363.37|360.57|363.37|360.57|363|360.2|0
1648506910000|2022-03-28 22:35:10|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1648506930000|2022-03-28 22:35:30|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1648506940000|2022-03-28 22:35:40|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1648506950000|2022-03-28 22:35:50|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1648507000000|2022-03-28 22:36:40|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1648507010000|2022-03-28 22:36:50|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1648507040000|2022-03-28 22:37:20|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648507060000|2022-03-28 22:37:40|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1648507070000|2022-03-28 22:37:50|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1648507080000|2022-03-28 22:38:00|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1648507100000|2022-03-28 22:38:20|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648507160000|2022-03-28 22:39:20|363.43|360.63|363.36|360.56|363.43|360.63|363.36|360.56|0
1648507210000|2022-03-28 22:40:10|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1648507220000|2022-03-28 22:40:20|363.43|360.63|363.36|360.56|363.51|360.71|363.29|360.49|0
1648507230000|2022-03-28 22:40:30|363.29|360.49|363.22|360.42|363.36|360.56|363.22|360.42|0
1648507490000|2022-03-28 22:44:50|363|360.2|362.79|359.99|363|360.2|362.79|359.99|0
1648507500000|2022-03-28 22:45:00|362.93|360.13|363.36|360.56|363.36|360.56|362.93|360.13|0
1648507510000|2022-03-28 22:45:10|363.22|360.42|363.07|360.27|363.22|360.42|363.07|360.27|0
1648507530000|2022-03-28 22:45:30|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1648507560000|2022-03-28 22:46:00|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1648507570000|2022-03-28 22:46:10|362.85|360.05|362.93|360.13|362.93|360.13|362.85|360.05|0
1648507620000|2022-03-28 22:47:00|363.07|360.27|362.93|360.13|363.07|360.27|362.93|360.13|0
1648507640000|2022-03-28 22:47:20|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1648507670000|2022-03-28 22:47:50|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1648507680000|2022-03-28 22:48:00|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1648507710000|2022-03-28 22:48:30|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1648507740000|2022-03-28 22:49:00|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1648507750000|2022-03-28 22:49:10|363.22|360.42|363.36|360.56|363.5|360.7|363.22|360.42|0
1648507760000|2022-03-28 22:49:20|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1648507770000|2022-03-28 22:49:30|363.28|360.48|363.22|360.42|363.28|360.48|363.22|360.42|0
1648507800000|2022-03-28 22:50:00|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648507810000|2022-03-28 22:50:10|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1648507820000|2022-03-28 22:50:20|363.65|360.85|363.57|360.77|363.65|360.85|363.57|360.77|0
1648507830000|2022-03-28 22:50:30|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1648507840000|2022-03-28 22:50:40|363.36|360.56|363.43|360.63|363.43|360.63|363.36|360.56|0
1648507850000|2022-03-28 22:50:50|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648507870000|2022-03-28 22:51:10|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1648507880000|2022-03-28 22:51:20|363.65|360.85|363.72|360.92|363.72|360.92|363.65|360.85|0
1648507890000|2022-03-28 22:51:30|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1648507910000|2022-03-28 22:51:50|363.65|360.85|363.5|360.7|363.65|360.85|363.5|360.7|0
1648507920000|2022-03-28 22:52:00|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1648507930000|2022-03-28 22:52:10|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1648507950000|2022-03-28 22:52:30|363.36|360.56|363.21|360.41|363.36|360.56|363.21|360.41|0
1648507960000|2022-03-28 22:52:40|363.36|360.56|363.14|360.34|363.36|360.56|363.14|360.34|0
1648507970000|2022-03-28 22:52:50|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1648507990000|2022-03-28 22:53:10|363.21|360.41|363.36|360.56|363.36|360.56|363.21|360.41|0
1648508000000|2022-03-28 22:53:20|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1648508020000|2022-03-28 22:53:40|363.07|360.27|363.07|360.27|363.07|360.27|362.93|360.13|0
1648508040000|2022-03-28 22:54:00|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1648508060000|2022-03-28 22:54:20|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1648508080000|2022-03-28 22:54:40|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1648508100000|2022-03-28 22:55:00|363.07|360.27|363.14|360.34|363.14|360.34|363.07|360.27|0
1648508110000|2022-03-28 22:55:10|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1648508120000|2022-03-28 22:55:20|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648508150000|2022-03-28 22:55:50|363.5|360.7|363.43|360.63|363.5|360.7|363.36|360.56|0
1648508160000|2022-03-28 22:56:00|363.5|360.7|363.79|360.99|363.79|360.99|363.5|360.7|0
1648508170000|2022-03-28 22:56:10|363.65|360.85|363.5|360.7|363.65|360.85|363.5|360.7|0
1648508190000|2022-03-28 22:56:30|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1648508220000|2022-03-28 22:57:00|363.71|360.91|363.65|360.85|363.71|360.91|363.65|360.85|0
1648508230000|2022-03-28 22:57:10|363.71|360.91|363.79|360.99|363.79|360.99|363.71|360.91|0
1648508240000|2022-03-28 22:57:20|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1648508260000|2022-03-28 22:57:40|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1648508280000|2022-03-28 22:58:00|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1648508290000|2022-03-28 22:58:10|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648508300000|2022-03-28 22:58:20|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648508320000|2022-03-28 22:58:40|363.43|360.63|363.36|360.56|363.5|360.7|363.36|360.56|0
1648508340000|2022-03-28 22:59:00|363.43|360.63|363.5|360.7|363.5|360.7|363.43|360.63|0
1648508350000|2022-03-28 22:59:10|363.43|360.63|363.64|360.84|363.64|360.84|363.43|360.63|0
1648508360000|2022-03-28 22:59:20|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1648508370000|2022-03-28 22:59:30|363.79|360.99|363.79|360.99|363.79|360.99|363.71|360.91|0
1648508380000|2022-03-28 22:59:40|363.71|360.91|363.71|360.91|363.79|360.99|363.71|360.91|0
1648508390000|2022-03-28 22:59:50|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1648508400000|2022-03-28 23:00:00|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648508410000|2022-03-28 23:00:10|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1648508420000|2022-03-28 23:00:20|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648508440000|2022-03-28 23:00:40|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1648508460000|2022-03-28 23:01:00|364.22|361.42|364.22|361.42|364.22|361.42|364.08|361.28|0
1648508480000|2022-03-28 23:01:20|364.15|361.35|364.08|361.28|364.15|361.35|364.08|361.28|0
1648508490000|2022-03-28 23:01:30|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648508500000|2022-03-28 23:01:40|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1648508510000|2022-03-28 23:01:50|364.22|361.42|364.08|361.28|364.22|361.42|364.08|361.28|0
1648508520000|2022-03-28 23:02:00|364.15|361.35|364.08|361.28|364.15|361.35|364.08|361.28|0
1648508540000|2022-03-28 23:02:20|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648508560000|2022-03-28 23:02:40|364|361.2|364|361.2|364|361.2|364|361.2|0
1648508570000|2022-03-28 23:02:50|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648508580000|2022-03-28 23:03:00|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648508590000|2022-03-28 23:03:10|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1648508630000|2022-03-28 23:03:50|363.64|360.84|363.64|360.84|363.79|360.99|363.64|360.84|0
1648508650000|2022-03-28 23:04:10|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1648508670000|2022-03-28 23:04:30|363.93|361.13|363.79|360.99|363.93|361.13|363.79|360.99|0
1648508710000|2022-03-28 23:05:10|363.71|360.91|363.79|360.99|363.79|360.99|363.71|360.91|0
1648508750000|2022-03-28 23:05:50|363.71|360.91|363.79|360.99|363.79|360.99|363.71|360.91|0
1648508780000|2022-03-28 23:06:20|363.71|360.91|363.79|360.99|363.79|360.99|363.71|360.91|0
1648508810000|2022-03-28 23:06:50|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648508820000|2022-03-28 23:07:00|364.22|361.42|364.07|361.27|364.22|361.42|364.07|361.27|0
1648508830000|2022-03-28 23:07:10|364.22|361.42|364.14|361.34|364.22|361.42|364.14|361.34|0
1648508840000|2022-03-28 23:07:20|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648508860000|2022-03-28 23:07:40|364.22|361.42|364.07|361.27|364.22|361.42|364.07|361.27|0
1648508880000|2022-03-28 23:08:00|363.93|361.13|363.78|360.98|363.93|361.13|363.78|360.98|0
1648508890000|2022-03-28 23:08:10|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648508920000|2022-03-28 23:08:40|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1648508940000|2022-03-28 23:09:00|363.85|361.05|363.85|361.05|363.85|361.05|363.85|361.05|0
1648508950000|2022-03-28 23:09:10|363.93|361.13|364.07|361.27|364.07|361.27|363.93|361.13|0
1648508960000|2022-03-28 23:09:20|364.22|361.42|364.07|361.27|364.22|361.42|364.07|361.27|0
1648508970000|2022-03-28 23:09:30|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648509000000|2022-03-28 23:10:00|364.07|361.27|363.93|361.13|364.07|361.27|363.93|361.13|0
1648509030000|2022-03-28 23:10:30|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1648509110000|2022-03-28 23:11:50|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1648509130000|2022-03-28 23:12:10|363.85|361.05|364|361.2|364|361.2|363.85|361.05|0
1648509140000|2022-03-28 23:12:20|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648509180000|2022-03-28 23:13:00|364|361.2|363.93|361.13|364|361.2|363.93|361.13|0
1648509200000|2022-03-28 23:13:20|363.71|360.91|363.78|360.98|363.78|360.98|363.64|360.84|0
1648509260000|2022-03-28 23:14:20|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648509280000|2022-03-28 23:14:40|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1648509290000|2022-03-28 23:14:50|363.78|360.98|363.71|360.91|363.78|360.98|363.64|360.84|0
1648509300000|2022-03-28 23:15:00|363.64|360.84|363.93|361.13|363.93|361.13|363.64|360.84|0
1648509310000|2022-03-28 23:15:10|363.85|361.05|363.85|361.05|363.85|361.05|363.85|361.05|0
1648509320000|2022-03-28 23:15:20|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648509330000|2022-03-28 23:15:30|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1648509360000|2022-03-28 23:16:00|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1648509410000|2022-03-28 23:16:50|363.71|360.91|363.64|360.84|363.71|360.91|363.64|360.84|0
1648509460000|2022-03-28 23:17:40|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1648509480000|2022-03-28 23:18:00|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648509550000|2022-03-28 23:19:10|363.27|360.47|363.06|360.26|363.27|360.47|363.06|360.26|0
1648509560000|2022-03-28 23:19:20|363.13|360.33|363.2|360.4|363.2|360.4|363.06|360.26|0
1648509570000|2022-03-28 23:19:30|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648509580000|2022-03-28 23:19:40|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1648509620000|2022-03-28 23:20:20|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648509650000|2022-03-28 23:20:50|363.2|360.4|363.06|360.26|363.2|360.4|363.06|360.26|0
1648509670000|2022-03-28 23:21:10|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1648509680000|2022-03-28 23:21:20|362.98|360.18|362.91|360.11|362.98|360.18|362.91|360.11|0
1648509690000|2022-03-28 23:21:30|362.84|360.04|362.91|360.11|362.91|360.11|362.84|360.04|0
1648509740000|2022-03-28 23:22:20|363.06|360.26|363.06|360.26|363.13|360.33|363.06|360.26|0
1648509770000|2022-03-28 23:22:50|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1648509780000|2022-03-28 23:23:00|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648509800000|2022-03-28 23:23:20|363.27|360.47|363.27|360.47|363.27|360.47|363.27|360.47|0
1648509810000|2022-03-28 23:23:30|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648509820000|2022-03-28 23:23:40|363.27|360.47|363.27|360.47|363.27|360.47|363.27|360.47|0
1648509840000|2022-03-28 23:24:00|363.35|360.55|363.35|360.55|363.35|360.55|363.27|360.47|0
1648509860000|2022-03-28 23:24:20|363.27|360.47|363.2|360.4|363.35|360.55|363.2|360.4|0
1648509870000|2022-03-28 23:24:30|363.27|360.47|363.35|360.55|363.35|360.55|363.27|360.47|0
1648509900000|2022-03-28 23:25:00|363.63|360.83|363.49|360.69|363.63|360.83|363.49|360.69|0
1648509920000|2022-03-28 23:25:20|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1648509950000|2022-03-28 23:25:50|363.49|360.69|363.41|360.61|363.49|360.69|363.41|360.61|0
1648509960000|2022-03-28 23:26:00|363.34|360.54|363.2|360.4|363.34|360.54|363.2|360.4|0
1648509970000|2022-03-28 23:26:10|363.13|360.33|363.06|360.26|363.13|360.33|363.06|360.26|0
1648509990000|2022-03-28 23:26:30|363.13|360.33|363.2|360.4|363.2|360.4|363.13|360.33|0
1648510020000|2022-03-28 23:27:00|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1648510040000|2022-03-28 23:27:20|363.13|360.33|363.2|360.4|363.2|360.4|363.13|360.33|0
1648510070000|2022-03-28 23:27:50|363.34|360.54|363.34|360.54|363.34|360.54|363.34|360.54|0
1648510090000|2022-03-28 23:28:10|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1648510100000|2022-03-28 23:28:20|363.34|360.54|363.49|360.69|363.49|360.69|363.34|360.54|0
1648510120000|2022-03-28 23:28:40|363.63|360.83|363.78|360.98|363.78|360.98|363.63|360.83|0
1648510130000|2022-03-28 23:28:50|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1648510160000|2022-03-28 23:29:20|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1648510170000|2022-03-28 23:29:30|363.99|361.19|364.06|361.26|364.06|361.26|363.99|361.19|0
1648510180000|2022-03-28 23:29:40|364.21|361.41|364.21|361.41|364.21|361.41|364.21|361.41|0
1648510200000|2022-03-28 23:30:00|364.64|361.84|364.5|361.7|364.64|361.84|364.5|361.7|0
1648510210000|2022-03-28 23:30:10|364.35|361.55|364.5|361.7|364.5|361.7|364.35|361.55|0
1648510220000|2022-03-28 23:30:20|364.42|361.62|364.35|361.55|364.42|361.62|364.35|361.55|0
1648510230000|2022-03-28 23:30:30|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648510240000|2022-03-28 23:30:40|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1648510250000|2022-03-28 23:30:50|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648510260000|2022-03-28 23:31:00|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648510270000|2022-03-28 23:31:10|364.35|361.55|364.21|361.41|364.35|361.55|364.21|361.41|0
1648510280000|2022-03-28 23:31:20|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648510290000|2022-03-28 23:31:30|364.42|361.62|364.35|361.55|364.42|361.62|364.35|361.55|0
1648510300000|2022-03-28 23:31:40|364.21|361.41|364.06|361.26|364.21|361.41|364.06|361.26|0
1648510330000|2022-03-28 23:32:10|364.13|361.33|364.13|361.33|364.13|361.33|364.06|361.26|0
1648510340000|2022-03-28 23:32:20|364.06|361.26|364.21|361.41|364.21|361.41|364.06|361.26|0
1648510360000|2022-03-28 23:32:40|364.28|361.48|364.21|361.41|364.28|361.48|364.21|361.41|0
1648510380000|2022-03-28 23:33:00|364.13|361.33|364.21|361.41|364.21|361.41|364.13|361.33|0
1648510410000|2022-03-28 23:33:30|364.13|361.33|364.06|361.26|364.13|361.33|364.06|361.26|0
1648510430000|2022-03-28 23:33:50|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648510440000|2022-03-28 23:34:00|364.06|361.26|364.35|361.55|364.35|361.55|364.06|361.26|0
1648510450000|2022-03-28 23:34:10|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648510460000|2022-03-28 23:34:20|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1648510470000|2022-03-28 23:34:30|364.78|361.98|364.5|361.7|364.78|361.98|364.5|361.7|0
1648510480000|2022-03-28 23:34:40|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1648510490000|2022-03-28 23:34:50|364.21|361.41|364.35|361.55|364.35|361.55|364.21|361.41|0
1648510540000|2022-03-28 23:35:40|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648510550000|2022-03-28 23:35:50|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1648510560000|2022-03-28 23:36:00|364.64|361.84|364.5|361.7|364.64|361.84|364.5|361.7|0
1648510570000|2022-03-28 23:36:10|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648510580000|2022-03-28 23:36:20|364.64|361.84|364.64|361.84|364.64|361.84|364.49|361.69|0
1648510590000|2022-03-28 23:36:30|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648510600000|2022-03-28 23:36:40|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1648510610000|2022-03-28 23:36:50|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648510630000|2022-03-28 23:37:10|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1648510640000|2022-03-28 23:37:20|364.49|361.69|364.64|361.84|364.64|361.84|364.49|361.69|0
1648510650000|2022-03-28 23:37:30|364.49|361.69|364.42|361.62|364.49|361.69|364.42|361.62|0
1648510660000|2022-03-28 23:37:40|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648510700000|2022-03-28 23:38:20|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1648510710000|2022-03-28 23:38:30|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1648510720000|2022-03-28 23:38:40|364.78|361.98|364.64|361.84|364.78|361.98|364.64|361.84|0
1648510760000|2022-03-28 23:39:20|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648510770000|2022-03-28 23:39:30|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1648510780000|2022-03-28 23:39:40|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648510800000|2022-03-28 23:40:00|364.56|361.76|364.49|361.69|364.56|361.76|364.49|361.69|0
1648510820000|2022-03-28 23:40:20|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1648510850000|2022-03-28 23:40:50|364.49|361.69|364.49|361.69|364.49|361.69|364.42|361.62|0
1648510910000|2022-03-28 23:41:50|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1648510920000|2022-03-28 23:42:00|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1648510930000|2022-03-28 23:42:10|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1648510970000|2022-03-28 23:42:50|364.49|361.69|364.64|361.84|364.64|361.84|364.49|361.69|0
1648510990000|2022-03-28 23:43:10|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1648511000000|2022-03-28 23:43:20|364.93|362.13|364.93|362.13|365.07|362.27|364.93|362.13|0
1648511010000|2022-03-28 23:43:30|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1648511020000|2022-03-28 23:43:40|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1648511030000|2022-03-28 23:43:50|364.99|362.19|364.93|362.13|365.07|362.27|364.93|362.13|0
1648511040000|2022-03-28 23:44:00|364.99|362.19|365.07|362.27|365.07|362.27|364.99|362.19|0
1648511060000|2022-03-28 23:44:20|365.21|362.41|365.07|362.27|365.21|362.41|365.07|362.27|0
1648511110000|2022-03-28 23:45:10|364.92|362.12|364.78|361.98|364.92|362.12|364.78|361.98|0
1648511120000|2022-03-28 23:45:20|364.64|361.84|364.64|361.84|364.7|361.9|364.64|361.84|0
1648511130000|2022-03-28 23:45:30|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1648511150000|2022-03-28 23:45:50|364.64|361.84|364.64|361.84|364.78|361.98|364.64|361.84|0
1648511160000|2022-03-28 23:46:00|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648511170000|2022-03-28 23:46:10|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1648511200000|2022-03-28 23:46:40|364.49|361.69|364.35|361.55|364.49|361.69|364.35|361.55|0
1648511240000|2022-03-28 23:47:20|364.49|361.69|364.63|361.83|364.63|361.83|364.49|361.69|0
1648511260000|2022-03-28 23:47:40|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648511280000|2022-03-28 23:48:00|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1648511290000|2022-03-28 23:48:10|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1648511320000|2022-03-28 23:48:40|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1648511330000|2022-03-28 23:48:50|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1648511350000|2022-03-28 23:49:10|364.63|361.83|364.49|361.69|364.63|361.83|364.49|361.69|0
1648511360000|2022-03-28 23:49:20|364.35|361.55|364.2|361.4|364.35|361.55|364.2|361.4|0
1648511370000|2022-03-28 23:49:30|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1648511380000|2022-03-28 23:49:40|364.41|361.61|364.34|361.54|364.49|361.69|364.34|361.54|0
1648511390000|2022-03-28 23:49:50|364.41|361.61|364.34|361.54|364.41|361.61|364.34|361.54|0
1648511400000|2022-03-28 23:50:00|364.41|361.61|364.41|361.61|364.41|361.61|364.41|361.61|0
1648511410000|2022-03-28 23:50:10|364.34|361.54|364.34|361.54|364.41|361.61|364.34|361.54|0
1648511420000|2022-03-28 23:50:20|364.2|361.4|364.34|361.54|364.34|361.54|364.2|361.4|0
1648511430000|2022-03-28 23:50:30|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1648511440000|2022-03-28 23:50:40|364.2|361.4|364.06|361.26|364.2|361.4|364.06|361.26|0
1648511490000|2022-03-28 23:51:30|363.77|360.97|363.77|360.97|363.91|361.11|363.77|360.97|0
1648511500000|2022-03-28 23:51:40|363.48|360.68|363.62|360.82|363.62|360.82|363.48|360.68|0
1648511510000|2022-03-28 23:51:50|363.55|360.75|363.62|360.82|363.62|360.82|363.55|360.75|0
1648511520000|2022-03-28 23:52:00|363.48|360.68|363.62|360.82|363.62|360.82|363.48|360.68|0
1648511530000|2022-03-28 23:52:10|363.48|360.68|363.62|360.82|363.62|360.82|363.48|360.68|0
1648511540000|2022-03-28 23:52:20|363.48|360.68|363.48|360.68|363.48|360.68|363.48|360.68|0
1648511550000|2022-03-28 23:52:30|363.62|360.82|363.77|360.97|363.77|360.97|363.62|360.82|0
1648511560000|2022-03-28 23:52:40|363.62|360.82|363.48|360.68|363.62|360.82|363.48|360.68|0
1648511580000|2022-03-28 23:53:00|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1648511590000|2022-03-28 23:53:10|363.19|360.39|363.33|360.53|363.33|360.53|363.19|360.39|0
1648511600000|2022-03-28 23:53:20|363.48|360.68|363.48|360.68|363.48|360.68|363.48|360.68|0
1648511610000|2022-03-28 23:53:30|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1648511630000|2022-03-28 23:53:50|363.69|360.89|363.69|360.89|363.69|360.89|363.69|360.89|0
1648511640000|2022-03-28 23:54:00|363.55|360.75|363.33|360.53|363.55|360.75|363.33|360.53|0
1648511650000|2022-03-28 23:54:10|363.19|360.39|363.11|360.31|363.19|360.39|363.11|360.31|0
1648511660000|2022-03-28 23:54:20|363.04|360.24|363.19|360.39|363.19|360.39|363.04|360.24|0
1648511710000|2022-03-28 23:55:10|363.04|360.24|363.19|360.39|363.19|360.39|363.04|360.24|0
1648511730000|2022-03-28 23:55:30|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1648511760000|2022-03-28 23:56:00|362.9|360.1|363.04|360.24|363.04|360.24|362.9|360.1|0
1648511780000|2022-03-28 23:56:20|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1648511790000|2022-03-28 23:56:30|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1648511800000|2022-03-28 23:56:40|363.11|360.31|363.19|360.39|363.19|360.39|363.11|360.31|0
1648511810000|2022-03-28 23:56:50|363.33|360.53|363.26|360.46|363.33|360.53|363.19|360.39|0
1648511820000|2022-03-28 23:57:00|363.33|360.53|363.04|360.24|363.33|360.53|363.04|360.24|0
1648511840000|2022-03-28 23:57:20|363.19|360.39|363.26|360.46|363.26|360.46|363.19|360.39|0
1648511850000|2022-03-28 23:57:30|363.19|360.39|363.26|360.46|363.26|360.46|363.19|360.39|0
1648511860000|2022-03-28 23:57:40|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1648511900000|2022-03-28 23:58:20|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1648511910000|2022-03-28 23:58:30|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1648511920000|2022-03-28 23:58:40|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1648511930000|2022-03-28 23:58:50|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1648511950000|2022-03-28 23:59:10|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1648511960000|2022-03-28 23:59:20|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1648511980000|2022-03-28 23:59:40|362.9|360.1|363.04|360.24|363.04|360.24|362.9|360.1|0
1648511990000|2022-03-28 23:59:50|362.9|360.1|363.04|360.24|363.04|360.24|362.9|360.1|0
1648512000000|2022-03-29 00:00:00|363.33|360.53|363.04|360.24|363.33|360.53|362.9|360.1|0
1648512010000|2022-03-29 00:00:10|362.9|360.1|363.04|360.24|363.04|360.24|362.9|360.1|0
1648512020000|2022-03-29 00:00:20|363.33|360.53|363.04|360.24|363.33|360.53|363.04|360.24|0
1648512030000|2022-03-29 00:00:30|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1648512040000|2022-03-29 00:00:40|363.04|360.24|362.9|360.1|363.11|360.31|362.9|360.1|0
1648512050000|2022-03-29 00:00:50|363.04|360.24|363.19|360.39|363.19|360.39|363.04|360.24|0
1648512060000|2022-03-29 00:01:00|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1648512070000|2022-03-29 00:01:10|363.19|360.39|363.11|360.31|363.19|360.39|363.04|360.24|0
1648512080000|2022-03-29 00:01:20|363.04|360.24|362.75|359.95|363.04|360.24|362.75|359.95|0
1648512090000|2022-03-29 00:01:30|362.9|360.1|362.97|360.17|362.97|360.17|362.9|360.1|0
1648512100000|2022-03-29 00:01:40|363.04|360.24|363.19|360.39|363.19|360.39|363.04|360.24|0
1648512110000|2022-03-29 00:01:50|363.33|360.53|363.47|360.67|363.62|360.82|363.33|360.53|0
1648512120000|2022-03-29 00:02:00|363.33|360.53|363.04|360.24|363.47|360.67|362.9|360.1|0
1648512130000|2022-03-29 00:02:10|362.9|360.1|363.04|360.24|363.04|360.24|362.9|360.1|0
1648512140000|2022-03-29 00:02:20|362.9|360.1|363.04|360.24|363.04|360.24|362.9|360.1|0
1648512150000|2022-03-29 00:02:30|363.11|360.31|363.04|360.24|363.19|360.39|363.04|360.24|0
1648512160000|2022-03-29 00:02:40|362.9|360.1|362.61|359.81|362.9|360.1|362.46|359.66|0
1648512170000|2022-03-29 00:02:50|362.46|359.66|362.46|359.66|362.61|359.81|362.46|359.66|0
1648512180000|2022-03-29 00:03:00|362.9|360.1|362.61|359.81|362.9|360.1|362.61|359.81|0
1648512190000|2022-03-29 00:03:10|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648512200000|2022-03-29 00:03:20|362.61|359.81|362.32|359.52|362.61|359.81|362.32|359.52|0
1648512210000|2022-03-29 00:03:30|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648512230000|2022-03-29 00:03:50|362.32|359.52|362.32|359.52|362.46|359.66|362.32|359.52|0
1648512240000|2022-03-29 00:04:00|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648512250000|2022-03-29 00:04:10|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1648512260000|2022-03-29 00:04:20|362.32|359.52|362.25|359.45|362.32|359.52|362.25|359.45|0
1648512270000|2022-03-29 00:04:30|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1648512280000|2022-03-29 00:04:40|362.25|359.45|362.32|359.52|362.32|359.52|362.25|359.45|0
1648512290000|2022-03-29 00:04:50|362.39|359.59|362.46|359.66|362.46|359.66|362.32|359.52|0
1648512300000|2022-03-29 00:05:00|362.32|359.52|362.39|359.59|362.39|359.59|362.32|359.52|0
1648512310000|2022-03-29 00:05:10|362.32|359.52|362.32|359.52|362.46|359.66|362.32|359.52|0
1648512320000|2022-03-29 00:05:20|362.39|359.59|362.32|359.52|362.39|359.59|362.32|359.52|0
1648512330000|2022-03-29 00:05:30|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1648512340000|2022-03-29 00:05:40|362.03|359.23|362.18|359.38|362.18|359.38|362.03|359.23|0
1648512360000|2022-03-29 00:06:00|362.03|359.23|361.89|359.09|362.03|359.23|361.89|359.09|0
1648512380000|2022-03-29 00:06:20|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1648512420000|2022-03-29 00:07:00|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1648512430000|2022-03-29 00:07:10|362.32|359.52|362.46|359.66|362.46|359.66|362.32|359.52|0
1648512450000|2022-03-29 00:07:30|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1648512470000|2022-03-29 00:07:50|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1648512480000|2022-03-29 00:08:00|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1648512510000|2022-03-29 00:08:30|362.24|359.44|362.32|359.52|362.32|359.52|362.24|359.44|0
1648512530000|2022-03-29 00:08:50|362.17|359.37|362.32|359.52|362.32|359.52|362.17|359.37|0
1648512540000|2022-03-29 00:09:00|362.17|359.37|362.32|359.52|362.32|359.52|362.17|359.37|0
1648512550000|2022-03-29 00:09:10|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648512560000|2022-03-29 00:09:20|362.24|359.44|362.32|359.52|362.32|359.52|362.24|359.44|0
1648512570000|2022-03-29 00:09:30|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648512590000|2022-03-29 00:09:50|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1648512610000|2022-03-29 00:10:10|362.39|359.59|362.46|359.66|362.46|359.66|362.39|359.59|0
1648512620000|2022-03-29 00:10:20|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1648512630000|2022-03-29 00:10:30|362.24|359.44|362.32|359.52|362.32|359.52|362.17|359.37|0
1648512640000|2022-03-29 00:10:40|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648512650000|2022-03-29 00:10:50|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1648512680000|2022-03-29 00:11:20|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648512700000|2022-03-29 00:11:40|362.24|359.44|362.17|359.37|362.32|359.52|362.17|359.37|0
1648512710000|2022-03-29 00:11:50|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1648512760000|2022-03-29 00:12:40|361.88|359.08|361.88|359.08|361.88|359.08|361.88|359.08|0
1648512770000|2022-03-29 00:12:50|361.74|358.94|361.6|358.8|361.74|358.94|361.6|358.8|0
1648512780000|2022-03-29 00:13:00|361.74|358.94|361.74|358.94|361.88|359.08|361.74|358.94|0
1648512790000|2022-03-29 00:13:10|361.88|359.08|361.74|358.94|361.88|359.08|361.74|358.94|0
1648512820000|2022-03-29 00:13:40|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648512830000|2022-03-29 00:13:50|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1648512840000|2022-03-29 00:14:00|361.6|358.8|361.88|359.08|361.88|359.08|361.6|358.8|0
1648512850000|2022-03-29 00:14:10|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1648512860000|2022-03-29 00:14:20|362.17|359.37|362.24|359.44|362.24|359.44|362.17|359.37|0
1648512870000|2022-03-29 00:14:30|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648512890000|2022-03-29 00:14:50|362.03|359.23|362.17|359.37|362.17|359.37|362.03|359.23|0
1648512900000|2022-03-29 00:15:00|362.32|359.52|362.17|359.37|362.32|359.52|362.03|359.23|0
1648512910000|2022-03-29 00:15:10|362.03|359.23|362.17|359.37|362.17|359.37|362.03|359.23|0
1648512930000|2022-03-29 00:15:30|362.32|359.52|362.32|359.52|362.46|359.66|362.32|359.52|0
1648512940000|2022-03-29 00:15:40|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648512950000|2022-03-29 00:15:50|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1648512960000|2022-03-29 00:16:00|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648512980000|2022-03-29 00:16:20|362.38|359.58|362.46|359.66|362.46|359.66|362.32|359.52|0
1648513010000|2022-03-29 00:16:50|362.38|359.58|362.46|359.66|362.46|359.66|362.38|359.58|0
1648513020000|2022-03-29 00:17:00|362.31|359.51|362.46|359.66|362.46|359.66|362.31|359.51|0
1648513030000|2022-03-29 00:17:10|362.38|359.58|362.38|359.58|362.38|359.58|362.38|359.58|0
1648513040000|2022-03-29 00:17:20|362.46|359.66|362.46|359.66|362.46|359.66|362.31|359.51|0
1648513050000|2022-03-29 00:17:30|362.17|359.37|362.03|359.23|362.17|359.37|362.03|359.23|0
1648513060000|2022-03-29 00:17:40|361.81|359.01|361.88|359.08|361.88|359.08|361.74|358.94|0
1648513070000|2022-03-29 00:17:50|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1648513080000|2022-03-29 00:18:00|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648513090000|2022-03-29 00:18:10|362.03|359.23|362.1|359.3|362.17|359.37|362.03|359.23|0
1648513100000|2022-03-29 00:18:20|362.17|359.37|362.31|359.51|362.31|359.51|362.17|359.37|0
1648513110000|2022-03-29 00:18:30|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648513120000|2022-03-29 00:18:40|362.46|359.66|362.31|359.51|362.46|359.66|362.17|359.37|0
1648513130000|2022-03-29 00:18:50|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648513140000|2022-03-29 00:19:00|362.1|359.3|362.17|359.37|362.17|359.37|362.1|359.3|0
1648513150000|2022-03-29 00:19:10|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1648513160000|2022-03-29 00:19:20|361.95|359.15|361.88|359.08|361.95|359.15|361.88|359.08|0
1648513170000|2022-03-29 00:19:30|362.03|359.23|361.95|359.15|362.03|359.23|361.95|359.15|0
1648513180000|2022-03-29 00:19:40|362.03|359.23|361.88|359.08|362.03|359.23|361.88|359.08|0
1648513190000|2022-03-29 00:19:50|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1648513200000|2022-03-29 00:20:00|361.88|359.08|361.95|359.15|361.95|359.15|361.88|359.08|0
1648513210000|2022-03-29 00:20:10|362.03|359.23|362.17|359.37|362.17|359.37|362.03|359.23|0
1648513220000|2022-03-29 00:20:20|362.24|359.44|362.31|359.51|362.31|359.51|362.24|359.44|0
1648513230000|2022-03-29 00:20:30|362.24|359.44|362.17|359.37|362.24|359.44|362.17|359.37|0
1648513250000|2022-03-29 00:20:50|362.24|359.44|362.17|359.37|362.24|359.44|362.17|359.37|0
1648513260000|2022-03-29 00:21:00|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648513270000|2022-03-29 00:21:10|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648513340000|2022-03-29 00:22:20|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648513350000|2022-03-29 00:22:30|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648513380000|2022-03-29 00:23:00|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648513410000|2022-03-29 00:23:30|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648513490000|2022-03-29 00:24:50|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648513500000|2022-03-29 00:25:00|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1648513520000|2022-03-29 00:25:20|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648513540000|2022-03-29 00:25:40|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648513550000|2022-03-29 00:25:50|362.02|359.22|362.17|359.37|362.17|359.37|362.02|359.22|0
1648513560000|2022-03-29 00:26:00|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1648513570000|2022-03-29 00:26:10|361.88|359.08|362.02|359.22|362.02|359.22|361.88|359.08|0
1648513600000|2022-03-29 00:26:40|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648513620000|2022-03-29 00:27:00|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1648513650000|2022-03-29 00:27:30|361.88|359.08|361.88|359.08|361.88|359.08|361.88|359.08|0
1648513660000|2022-03-29 00:27:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1648513680000|2022-03-29 00:28:00|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648513690000|2022-03-29 00:28:10|362.31|359.51|362.38|359.58|362.38|359.58|362.31|359.51|0
1648513700000|2022-03-29 00:28:20|362.31|359.51|362.45|359.65|362.45|359.65|362.31|359.51|0
1648513710000|2022-03-29 00:28:30|362.38|359.58|362.38|359.58|362.38|359.58|362.38|359.58|0
1648513720000|2022-03-29 00:28:40|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1648513750000|2022-03-29 00:29:10|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648513770000|2022-03-29 00:29:30|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648513780000|2022-03-29 00:29:40|362.09|359.29|362.02|359.22|362.09|359.29|362.02|359.22|0
1648513790000|2022-03-29 00:29:50|362.23|359.43|362.17|359.37|362.23|359.43|362.17|359.37|0
1648513800000|2022-03-29 00:30:00|362.31|359.51|362.31|359.51|362.31|359.51|362.23|359.43|0
1648513810000|2022-03-29 00:30:10|362.23|359.43|362.31|359.51|362.31|359.51|362.23|359.43|0
1648513820000|2022-03-29 00:30:20|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1648513830000|2022-03-29 00:30:30|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648513840000|2022-03-29 00:30:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1648513850000|2022-03-29 00:30:50|362.09|359.29|362.17|359.37|362.17|359.37|362.09|359.29|0
1648513880000|2022-03-29 00:31:20|362.16|359.36|362.23|359.43|362.31|359.51|362.16|359.36|0
1648513890000|2022-03-29 00:31:30|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648513900000|2022-03-29 00:31:40|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1648513910000|2022-03-29 00:31:50|362.31|359.51|362.23|359.43|362.31|359.51|362.23|359.43|0
1648513920000|2022-03-29 00:32:00|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648513960000|2022-03-29 00:32:40|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1648514030000|2022-03-29 00:33:50|362.31|359.51|362.31|359.51|362.31|359.51|362.16|359.36|0
1648514040000|2022-03-29 00:34:00|362.23|359.43|362.31|359.51|362.31|359.51|362.23|359.43|0
1648514060000|2022-03-29 00:34:20|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1648514080000|2022-03-29 00:34:40|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648514130000|2022-03-29 00:35:30|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1648514140000|2022-03-29 00:35:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1648514150000|2022-03-29 00:35:50|362.16|359.36|362.31|359.51|362.31|359.51|362.16|359.36|0
1648514160000|2022-03-29 00:36:00|362.16|359.36|362.31|359.51|362.31|359.51|362.16|359.36|0
1648514170000|2022-03-29 00:36:10|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1648514200000|2022-03-29 00:36:40|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648514210000|2022-03-29 00:36:50|362.23|359.43|362.16|359.36|362.23|359.43|362.16|359.36|0
1648514220000|2022-03-29 00:37:00|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1648514230000|2022-03-29 00:37:10|362.38|359.58|362.31|359.51|362.38|359.58|362.31|359.51|0
1648514240000|2022-03-29 00:37:20|362.45|359.65|362.45|359.65|362.45|359.65|362.45|359.65|0
1648514400000|2022-03-29 00:40:00|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648514410000|2022-03-29 00:40:10|362.74|359.94|363.75|360.95|363.75|360.95|362.74|359.94|0
1648514420000|2022-03-29 00:40:20|363.6|360.8|363.6|360.8|363.89|361.09|363.6|360.8|0
1648514430000|2022-03-29 00:40:30|363.46|360.66|363.46|360.66|363.6|360.8|363.46|360.66|0
1648514440000|2022-03-29 00:40:40|363.31|360.51|363.03|360.23|363.31|360.51|363.03|360.23|0
1648514450000|2022-03-29 00:40:50|362.88|360.08|362.95|360.15|362.95|360.15|362.88|360.08|0
1648514460000|2022-03-29 00:41:00|363.03|360.23|362.88|360.08|363.03|360.23|362.81|360.01|0
1648514470000|2022-03-29 00:41:10|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1648514480000|2022-03-29 00:41:20|363.17|360.37|363.02|360.22|363.17|360.37|363.02|360.22|0
1648514490000|2022-03-29 00:41:30|362.88|360.08|362.95|360.15|362.95|360.15|362.88|360.08|0
1648514500000|2022-03-29 00:41:40|362.88|360.08|363.02|360.22|363.02|360.22|362.88|360.08|0
1648514510000|2022-03-29 00:41:50|362.95|360.15|362.88|360.08|363.02|360.22|362.88|360.08|0
1648514520000|2022-03-29 00:42:00|362.74|359.94|362.59|359.79|362.74|359.94|362.59|359.79|0
1648514530000|2022-03-29 00:42:10|362.45|359.65|362.59|359.79|362.59|359.79|362.45|359.65|0
1648514580000|2022-03-29 00:43:00|362.45|359.65|362.59|359.79|362.59|359.79|362.45|359.65|0
1648514590000|2022-03-29 00:43:10|362.74|359.94|362.59|359.79|362.74|359.94|362.59|359.79|0
1648514630000|2022-03-29 00:43:50|362.74|359.94|362.88|360.08|362.88|360.08|362.74|359.94|0
1648514640000|2022-03-29 00:44:00|363.02|360.22|363.17|360.37|363.17|360.37|363.02|360.22|0
1648514650000|2022-03-29 00:44:10|363.24|360.44|363.31|360.51|363.31|360.51|363.24|360.44|0
1648514670000|2022-03-29 00:44:30|363.38|360.58|363.6|360.8|363.6|360.8|363.38|360.58|0
1648514700000|2022-03-29 00:45:00|363.46|360.66|363.6|360.8|363.6|360.8|363.46|360.66|0
1648514710000|2022-03-29 00:45:10|363.46|360.66|363.46|360.66|363.46|360.66|363.46|360.66|0
1648514720000|2022-03-29 00:45:20|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1648514740000|2022-03-29 00:45:40|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1648514750000|2022-03-29 00:45:50|363.46|360.66|363.46|360.66|363.46|360.66|363.46|360.66|0
1648514760000|2022-03-29 00:46:00|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1648514770000|2022-03-29 00:46:10|363.46|360.66|363.31|360.51|363.46|360.66|363.31|360.51|0
1648514780000|2022-03-29 00:46:20|363.17|360.37|363.17|360.37|363.17|360.37|363.17|360.37|0
1648514790000|2022-03-29 00:46:30|363.24|360.44|363.31|360.51|363.31|360.51|363.24|360.44|0
1648514800000|2022-03-29 00:46:40|363.17|360.37|363.17|360.37|363.24|360.44|363.17|360.37|0
1648514810000|2022-03-29 00:46:50|363.24|360.44|363.31|360.51|363.31|360.51|363.24|360.44|0
1648514820000|2022-03-29 00:47:00|363.17|360.37|362.88|360.08|363.17|360.37|362.88|360.08|0
1648514830000|2022-03-29 00:47:10|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1648514840000|2022-03-29 00:47:20|363.17|360.37|363.17|360.37|363.17|360.37|363.17|360.37|0
1648514850000|2022-03-29 00:47:30|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1648514860000|2022-03-29 00:47:40|363.45|360.65|362.73|359.93|363.45|360.65|362.73|359.93|0
1648514870000|2022-03-29 00:47:50|362.59|359.79|362.73|359.93|362.73|359.93|362.59|359.79|0
1648514880000|2022-03-29 00:48:00|362.66|359.86|362.73|359.93|362.73|359.93|362.59|359.79|0
1648514900000|2022-03-29 00:48:20|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1648514910000|2022-03-29 00:48:30|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648514920000|2022-03-29 00:48:40|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648514970000|2022-03-29 00:49:30|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648515000000|2022-03-29 00:50:00|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1648515030000|2022-03-29 00:50:30|362.73|359.93|362.59|359.79|362.73|359.93|362.59|359.79|0
1648515040000|2022-03-29 00:50:40|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648515060000|2022-03-29 00:51:00|362.59|359.79|362.73|359.93|362.73|359.93|362.59|359.79|0
1648515080000|2022-03-29 00:51:20|362.59|359.79|362.73|359.93|362.73|359.93|362.59|359.79|0
1648515110000|2022-03-29 00:51:50|362.88|360.08|363.02|360.22|363.02|360.22|362.88|360.08|0
1648515140000|2022-03-29 00:52:20|362.8|360|362.73|359.93|362.8|360|362.73|359.93|0
1648515170000|2022-03-29 00:52:50|362.8|360|362.59|359.79|362.8|360|362.59|359.79|0
1648515190000|2022-03-29 00:53:10|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1648515200000|2022-03-29 00:53:20|362.59|359.79|362.51|359.71|362.59|359.79|362.51|359.71|0
1648515210000|2022-03-29 00:53:30|362.44|359.64|362.59|359.79|362.59|359.79|362.44|359.64|0
1648515220000|2022-03-29 00:53:40|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648515230000|2022-03-29 00:53:50|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1648515240000|2022-03-29 00:54:00|362.73|359.93|362.73|359.93|362.8|360|362.73|359.93|0
1648515250000|2022-03-29 00:54:10|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648515260000|2022-03-29 00:54:20|362.73|359.93|362.88|360.08|362.88|360.08|362.73|359.93|0
1648515270000|2022-03-29 00:54:30|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648515300000|2022-03-29 00:55:00|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1648515310000|2022-03-29 00:55:10|363.02|360.22|362.88|360.08|363.02|360.22|362.88|360.08|0
1648515320000|2022-03-29 00:55:20|362.8|360|362.73|359.93|362.8|360|362.73|359.93|0
1648515330000|2022-03-29 00:55:30|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648515340000|2022-03-29 00:55:40|362.44|359.64|362.15|359.35|362.44|359.64|362.15|359.35|0
1648515350000|2022-03-29 00:55:50|362.44|359.64|362.3|359.5|362.44|359.64|362.3|359.5|0
1648515360000|2022-03-29 00:56:00|362.37|359.57|362.44|359.64|362.44|359.64|362.37|359.57|0
1648515370000|2022-03-29 00:56:10|362.37|359.57|362.3|359.5|362.37|359.57|362.3|359.5|0
1648515380000|2022-03-29 00:56:20|362.15|359.35|362.3|359.5|362.3|359.5|362.15|359.35|0
1648515390000|2022-03-29 00:56:30|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1648515410000|2022-03-29 00:56:50|362.3|359.5|362.44|359.64|362.44|359.64|362.3|359.5|0
1648515420000|2022-03-29 00:57:00|362.3|359.5|362.44|359.64|362.44|359.64|362.3|359.5|0
1648515430000|2022-03-29 00:57:10|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1648515440000|2022-03-29 00:57:20|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1648515450000|2022-03-29 00:57:30|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648515460000|2022-03-29 00:57:40|362.44|359.64|362.59|359.79|362.59|359.79|362.44|359.64|0
1648515470000|2022-03-29 00:57:50|362.73|359.93|362.87|360.07|362.87|360.07|362.73|359.93|0
1648515480000|2022-03-29 00:58:00|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648515490000|2022-03-29 00:58:10|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648515500000|2022-03-29 00:58:20|362.8|360|362.73|359.93|362.8|360|362.73|359.93|0
1648515510000|2022-03-29 00:58:30|362.8|360|362.87|360.07|362.87|360.07|362.8|360|0
1648515520000|2022-03-29 00:58:40|362.73|359.93|362.59|359.79|362.73|359.93|362.59|359.79|0
1648515530000|2022-03-29 00:58:50|362.73|359.93|362.73|359.93|362.73|359.93|362.65|359.85|0
1648515540000|2022-03-29 00:59:00|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648515550000|2022-03-29 00:59:10|362.44|359.64|362.59|359.79|362.59|359.79|362.44|359.64|0
1648515560000|2022-03-29 00:59:20|362.73|359.93|362.87|360.07|362.87|360.07|362.73|359.93|0
1648515570000|2022-03-29 00:59:30|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648515580000|2022-03-29 00:59:40|362.59|359.79|362.3|359.5|362.59|359.79|362.3|359.5|0
1648515590000|2022-03-29 00:59:50|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1648515600000|2022-03-29 01:00:00|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1648515610000|2022-03-29 01:00:10|362.15|359.35|362.15|359.35|362.15|359.35|362.01|359.21|0
1648515630000|2022-03-29 01:00:30|362.3|359.5|362.01|359.21|362.3|359.5|362.01|359.21|0
1648515640000|2022-03-29 01:00:40|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1648515650000|2022-03-29 01:00:50|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1648515670000|2022-03-29 01:01:10|362.44|359.64|362.58|359.78|362.58|359.78|362.44|359.64|0
1648515680000|2022-03-29 01:01:20|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648515690000|2022-03-29 01:01:30|362.65|359.85|362.65|359.85|362.65|359.85|362.58|359.78|0
1648515700000|2022-03-29 01:01:40|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648515710000|2022-03-29 01:01:50|362.8|360|362.87|360.07|362.87|360.07|362.8|360|0
1648515720000|2022-03-29 01:02:00|363.02|360.22|362.37|359.57|363.02|360.22|362.37|359.57|0
1648515730000|2022-03-29 01:02:10|362.44|359.64|362.73|359.93|362.73|359.93|362.44|359.64|0
1648515750000|2022-03-29 01:02:30|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648515760000|2022-03-29 01:02:40|362.94|360.14|363.02|360.22|363.02|360.22|362.94|360.14|0
1648515780000|2022-03-29 01:03:00|362.94|360.14|362.87|360.07|362.94|360.14|362.87|360.07|0
1648515790000|2022-03-29 01:03:10|362.8|360|362.73|359.93|362.8|360|362.73|359.93|0
1648515800000|2022-03-29 01:03:20|362.8|360|363.02|360.22|363.02|360.22|362.8|360|0
1648515820000|2022-03-29 01:03:40|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648515830000|2022-03-29 01:03:50|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1648515860000|2022-03-29 01:04:20|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648515870000|2022-03-29 01:04:30|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648515880000|2022-03-29 01:04:40|362.58|359.78|362.87|360.07|362.87|360.07|362.58|359.78|0
1648515890000|2022-03-29 01:04:50|363.02|360.22|362.73|359.93|363.02|360.22|362.58|359.78|0
1648515900000|2022-03-29 01:05:00|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1648515920000|2022-03-29 01:05:20|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648515930000|2022-03-29 01:05:30|362.8|360|362.8|360|362.87|360.07|362.8|360|0
1648515940000|2022-03-29 01:05:40|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648515950000|2022-03-29 01:05:50|362.73|359.93|362.58|359.78|362.73|359.93|362.58|359.78|0
1648515970000|2022-03-29 01:06:10|362.44|359.64|362.58|359.78|362.58|359.78|362.44|359.64|0
1648515980000|2022-03-29 01:06:20|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648516000000|2022-03-29 01:06:40|362.87|360.07|362.73|359.93|362.87|360.07|362.73|359.93|0
1648516010000|2022-03-29 01:06:50|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648516040000|2022-03-29 01:07:20|362.73|359.93|362.87|360.07|362.87|360.07|362.73|359.93|0
1648516080000|2022-03-29 01:08:00|362.79|359.99|362.79|359.99|362.79|359.99|362.79|359.99|0
1648516090000|2022-03-29 01:08:10|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648516160000|2022-03-29 01:09:20|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1648516190000|2022-03-29 01:09:50|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1648516200000|2022-03-29 01:10:00|362.58|359.78|362.44|359.64|362.58|359.78|362.44|359.64|0
1648516210000|2022-03-29 01:10:10|362.72|359.92|362.58|359.78|362.72|359.92|362.58|359.78|0
1648516220000|2022-03-29 01:10:20|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1648516230000|2022-03-29 01:10:30|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648516260000|2022-03-29 01:11:00|363.01|360.21|363.01|360.21|363.01|360.21|363.01|360.21|0
1648516300000|2022-03-29 01:11:40|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648516320000|2022-03-29 01:12:00|363.01|360.21|363.01|360.21|363.01|360.21|363.01|360.21|0
1648516350000|2022-03-29 01:12:30|362.94|360.14|363.01|360.21|363.01|360.21|362.94|360.14|0
1648516410000|2022-03-29 01:13:30|363.44|360.64|363.22|360.42|363.44|360.64|363.22|360.42|0
1648516420000|2022-03-29 01:13:40|363.3|360.5|363.16|360.36|363.3|360.5|363.16|360.36|0
1648516430000|2022-03-29 01:13:50|363.22|360.42|363.3|360.5|363.3|360.5|363.22|360.42|0
1648516450000|2022-03-29 01:14:10|363.44|360.64|363.3|360.5|363.44|360.64|363.3|360.5|0
1648516460000|2022-03-29 01:14:20|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648516490000|2022-03-29 01:14:50|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1648516500000|2022-03-29 01:15:00|363.44|360.64|363.44|360.64|363.44|360.64|363.3|360.5|0
1648516510000|2022-03-29 01:15:10|363.3|360.5|363.37|360.57|363.44|360.64|363.3|360.5|0
1648516520000|2022-03-29 01:15:20|363.44|360.64|363.3|360.5|363.44|360.64|363.3|360.5|0
1648516530000|2022-03-29 01:15:30|363.37|360.57|363.44|360.64|363.44|360.64|363.37|360.57|0
1648516540000|2022-03-29 01:15:40|363.3|360.5|363.22|360.42|363.3|360.5|363.22|360.42|0
1648516550000|2022-03-29 01:15:50|363.3|360.5|363.44|360.64|363.44|360.64|363.3|360.5|0
1648516560000|2022-03-29 01:16:00|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1648516570000|2022-03-29 01:16:10|363.44|360.64|363.3|360.5|363.44|360.64|363.3|360.5|0
1648516600000|2022-03-29 01:16:40|363.44|360.64|363.3|360.5|363.44|360.64|363.3|360.5|0
1648516610000|2022-03-29 01:16:50|363.15|360.35|363.01|360.21|363.15|360.35|363.01|360.21|0
1648516620000|2022-03-29 01:17:00|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1648516630000|2022-03-29 01:17:10|363.3|360.5|363.15|360.35|363.3|360.5|363.15|360.35|0
1648516640000|2022-03-29 01:17:20|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1648516660000|2022-03-29 01:17:40|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648516680000|2022-03-29 01:18:00|363.59|360.79|363.88|361.08|363.88|361.08|363.59|360.79|0
1648516690000|2022-03-29 01:18:10|363.87|361.07|364.09|361.29|364.16|361.36|363.87|361.07|0
1648516700000|2022-03-29 01:18:20|363.87|361.07|363.87|361.07|364.02|361.22|363.87|361.07|0
1648516710000|2022-03-29 01:18:30|363.73|360.93|363.73|360.93|363.73|360.93|363.73|360.93|0
1648516720000|2022-03-29 01:18:40|363.87|361.07|363.73|360.93|363.87|361.07|363.73|360.93|0
1648516730000|2022-03-29 01:18:50|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1648516740000|2022-03-29 01:19:00|363.73|360.93|363.8|361|363.8|361|363.73|360.93|0
1648516750000|2022-03-29 01:19:10|363.73|360.93|363.73|360.93|363.87|361.07|363.73|360.93|0
1648516760000|2022-03-29 01:19:20|363.59|360.79|363.59|360.79|363.59|360.79|363.59|360.79|0
1648516770000|2022-03-29 01:19:30|363.44|360.64|363.59|360.79|363.59|360.79|363.44|360.64|0
1648516790000|2022-03-29 01:19:50|363.44|360.64|363.44|360.64|363.59|360.79|363.44|360.64|0
1648516800000|2022-03-29 01:20:00|363.59|360.79|363.59|360.79|363.59|360.79|363.59|360.79|0
1648516810000|2022-03-29 01:20:10|363.73|360.93|363.59|360.79|363.73|360.93|363.59|360.79|0
1648516820000|2022-03-29 01:20:20|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648516840000|2022-03-29 01:20:40|363.51|360.71|363.44|360.64|363.51|360.71|363.44|360.64|0
1648516850000|2022-03-29 01:20:50|363.51|360.71|363.59|360.79|363.59|360.79|363.51|360.71|0
1648516860000|2022-03-29 01:21:00|363.65|360.85|363.59|360.79|363.65|360.85|363.59|360.79|0
1648516870000|2022-03-29 01:21:10|363.65|360.85|363.8|361|363.8|361|363.65|360.85|0
1648516880000|2022-03-29 01:21:20|363.87|361.07|363.8|361|363.87|361.07|363.73|360.93|0
1648516890000|2022-03-29 01:21:30|363.87|361.07|363.73|360.93|363.87|361.07|363.73|360.93|0
1648516910000|2022-03-29 01:21:50|363.87|361.07|364.02|361.22|364.02|361.22|363.87|361.07|0
1648516920000|2022-03-29 01:22:00|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1648516930000|2022-03-29 01:22:10|364.23|361.43|364.16|361.36|364.23|361.43|364.16|361.36|0
1648516940000|2022-03-29 01:22:20|364.09|361.29|364.02|361.22|364.16|361.36|364.02|361.22|0
1648516950000|2022-03-29 01:22:30|363.87|361.07|363.94|361.14|364.02|361.22|363.87|361.07|0
1648516960000|2022-03-29 01:22:40|364.02|361.22|364.16|361.36|364.16|361.36|364.02|361.22|0
1648516970000|2022-03-29 01:22:50|364.09|361.29|364.02|361.22|364.16|361.36|364.02|361.22|0
1648516980000|2022-03-29 01:23:00|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1648517000000|2022-03-29 01:23:20|364.02|361.22|364.16|361.36|364.16|361.36|364.02|361.22|0
1648517020000|2022-03-29 01:23:40|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1648517030000|2022-03-29 01:23:50|364.09|361.29|364.16|361.36|364.16|361.36|364.09|361.29|0
1648517040000|2022-03-29 01:24:00|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648517050000|2022-03-29 01:24:10|364.16|361.36|364.31|361.51|364.31|361.51|364.16|361.36|0
1648517070000|2022-03-29 01:24:30|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1648517080000|2022-03-29 01:24:40|364.09|361.29|364.02|361.22|364.09|361.29|364.02|361.22|0
1648517090000|2022-03-29 01:24:50|364.09|361.29|364.02|361.22|364.09|361.29|364.02|361.22|0
1648517100000|2022-03-29 01:25:00|364.09|361.29|364.16|361.36|364.16|361.36|364.09|361.29|0
1648517110000|2022-03-29 01:25:10|364.31|361.51|364.16|361.36|364.31|361.51|364.16|361.36|0
1648517120000|2022-03-29 01:25:20|364.31|361.51|364.3|361.5|364.31|361.51|364.3|361.5|0
1648517130000|2022-03-29 01:25:30|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648517140000|2022-03-29 01:25:40|364.09|361.29|364.02|361.22|364.09|361.29|364.02|361.22|0
1648517150000|2022-03-29 01:25:50|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1648517160000|2022-03-29 01:26:00|363.94|361.14|364.02|361.22|364.02|361.22|363.94|361.14|0
1648517180000|2022-03-29 01:26:20|364.09|361.29|364.02|361.22|364.09|361.29|364.02|361.22|0
1648517190000|2022-03-29 01:26:30|363.87|361.07|364.02|361.22|364.02|361.22|363.87|361.07|0
1648517200000|2022-03-29 01:26:40|364.16|361.36|364.02|361.22|364.16|361.36|364.02|361.22|0
1648517210000|2022-03-29 01:26:50|364.16|361.36|364.08|361.28|364.16|361.36|364.08|361.28|0
1648517220000|2022-03-29 01:27:00|364.16|361.36|364.02|361.22|364.16|361.36|364.02|361.22|0
1648517240000|2022-03-29 01:27:20|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1648517250000|2022-03-29 01:27:30|364.3|361.5|364.16|361.36|364.3|361.5|364.16|361.36|0
1648517260000|2022-03-29 01:27:40|364.02|361.22|364.08|361.28|364.08|361.28|364.02|361.22|0
1648517270000|2022-03-29 01:27:50|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1648517280000|2022-03-29 01:28:00|364.02|361.22|364.16|361.36|364.16|361.36|364.02|361.22|0
1648517290000|2022-03-29 01:28:10|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648517300000|2022-03-29 01:28:20|364.16|361.36|364.16|361.36|364.16|361.36|364.08|361.28|0
1648517310000|2022-03-29 01:28:30|364.08|361.28|364.01|361.21|364.08|361.28|364.01|361.21|0
1648517320000|2022-03-29 01:28:40|364.08|361.28|364.01|361.21|364.08|361.28|364.01|361.21|0
1648517350000|2022-03-29 01:29:10|363.94|361.14|364.01|361.21|364.01|361.21|363.94|361.14|0
1648517360000|2022-03-29 01:29:20|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1648517370000|2022-03-29 01:29:30|363.8|361|363.73|360.93|363.8|361|363.73|360.93|0
1648517380000|2022-03-29 01:29:40|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1648517390000|2022-03-29 01:29:50|363.8|361|363.8|361|363.8|361|363.73|360.93|0
1648517400000|2022-03-29 01:30:00|363.87|361.07|364.45|361.65|364.45|361.65|363.87|361.07|0
1648517410000|2022-03-29 01:30:10|364.3|361.5|364.16|361.36|364.3|361.5|364.16|361.36|0
1648517420000|2022-03-29 01:30:20|364.23|361.43|364.3|361.5|364.45|361.65|364.23|361.43|0
1648517430000|2022-03-29 01:30:30|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1648517440000|2022-03-29 01:30:40|364.3|361.5|364.37|361.57|364.37|361.57|364.3|361.5|0
1648517450000|2022-03-29 01:30:50|364.45|361.65|364.3|361.5|364.45|361.65|364.3|361.5|0
1648517460000|2022-03-29 01:31:00|364.45|361.65|364.59|361.79|364.59|361.79|364.45|361.65|0
1648517470000|2022-03-29 01:31:10|364.45|361.65|364.59|361.79|364.59|361.79|364.45|361.65|0
1648517480000|2022-03-29 01:31:20|364.52|361.72|364.59|361.79|364.59|361.79|364.45|361.65|0
1648517490000|2022-03-29 01:31:30|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1648517500000|2022-03-29 01:31:40|364.59|361.79|364.74|361.94|364.74|361.94|364.59|361.79|0
1648517520000|2022-03-29 01:32:00|364.88|362.08|364.74|361.94|364.88|362.08|364.74|361.94|0
1648517530000|2022-03-29 01:32:10|364.59|361.79|364.59|361.79|364.59|361.79|364.52|361.72|0
1648517540000|2022-03-29 01:32:20|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1648517550000|2022-03-29 01:32:30|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1648517580000|2022-03-29 01:33:00|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1648517590000|2022-03-29 01:33:10|364.59|361.79|364.45|361.65|364.59|361.79|364.45|361.65|0
1648517600000|2022-03-29 01:33:20|364.59|361.79|364.45|361.65|364.59|361.79|364.45|361.65|0
1648517610000|2022-03-29 01:33:30|364.59|361.79|364.59|361.79|364.59|361.79|364.45|361.65|0
1648517620000|2022-03-29 01:33:40|364.45|361.65|364.66|361.86|364.66|361.86|364.45|361.65|0
1648517630000|2022-03-29 01:33:50|364.59|361.79|364.59|361.79|364.59|361.79|364.45|361.65|0
1648517640000|2022-03-29 01:34:00|364.45|361.65|364.59|361.79|364.59|361.79|364.45|361.65|0
1648517650000|2022-03-29 01:34:10|364.45|361.65|364.45|361.65|364.52|361.72|364.45|361.65|0
1648517660000|2022-03-29 01:34:20|364.52|361.72|364.59|361.79|364.59|361.79|364.52|361.72|0
1648517670000|2022-03-29 01:34:30|364.66|361.86|364.73|361.93|364.73|361.93|364.66|361.86|0
1648517690000|2022-03-29 01:34:50|364.88|362.08|365.02|362.22|365.02|362.22|364.88|362.08|0
1648517700000|2022-03-29 01:35:00|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1648517710000|2022-03-29 01:35:10|365.31|362.51|365.46|362.66|365.46|362.66|365.31|362.51|0
1648517740000|2022-03-29 01:35:40|365.31|362.51|365.46|362.66|365.46|362.66|365.31|362.51|0
1648517750000|2022-03-29 01:35:50|365.31|362.51|365.17|362.37|365.31|362.51|365.17|362.37|0
1648517760000|2022-03-29 01:36:00|365.46|362.66|365.46|362.66|365.46|362.66|365.31|362.51|0
1648517770000|2022-03-29 01:36:10|365.31|362.51|365.46|362.66|365.46|362.66|365.31|362.51|0
1648517780000|2022-03-29 01:36:20|365.31|362.51|365.17|362.37|365.31|362.51|365.17|362.37|0
1648517800000|2022-03-29 01:36:40|365.02|362.22|365.09|362.29|365.09|362.29|365.02|362.22|0
1648517810000|2022-03-29 01:36:50|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1648517820000|2022-03-29 01:37:00|365.17|362.37|365.31|362.51|365.31|362.51|365.17|362.37|0
1648517830000|2022-03-29 01:37:10|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1648517850000|2022-03-29 01:37:30|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1648517870000|2022-03-29 01:37:50|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1648517880000|2022-03-29 01:38:00|366.03|363.23|366.54|363.74|366.54|363.74|366.03|363.23|0
1648517890000|2022-03-29 01:38:10|366.61|363.81|366.76|363.96|366.76|363.96|366.61|363.81|0
1648517900000|2022-03-29 01:38:20|366.61|363.81|366.76|363.96|366.76|363.96|366.61|363.81|0
1648517910000|2022-03-29 01:38:30|366.9|364.1|366.76|363.96|366.9|364.1|366.76|363.96|0
1648517930000|2022-03-29 01:38:50|366.9|364.1|366.76|363.96|366.9|364.1|366.76|363.96|0
1648517940000|2022-03-29 01:39:00|366.9|364.1|366.76|363.96|366.9|364.1|366.76|363.96|0
1648517950000|2022-03-29 01:39:10|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1648517960000|2022-03-29 01:39:20|366.76|363.96|366.68|363.88|366.76|363.96|366.61|363.81|0
1648517970000|2022-03-29 01:39:30|366.61|363.81|366.47|363.67|366.76|363.96|366.47|363.67|0
1648517990000|2022-03-29 01:39:50|366.61|363.81|366.47|363.67|366.61|363.81|366.47|363.67|0
1648518000000|2022-03-29 01:40:00|366.61|363.81|366.47|363.67|366.61|363.81|366.47|363.67|0
1648518020000|2022-03-29 01:40:20|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1648518060000|2022-03-29 01:41:00|366.18|363.38|366.32|363.52|366.32|363.52|366.18|363.38|0
1648518070000|2022-03-29 01:41:10|366.18|363.38|366.03|363.23|366.32|363.52|366.03|363.23|0
1648518090000|2022-03-29 01:41:30|366.32|363.52|366.18|363.38|366.32|363.52|366.18|363.38|0
1648518110000|2022-03-29 01:41:50|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1648518130000|2022-03-29 01:42:10|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1648518140000|2022-03-29 01:42:20|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1648518150000|2022-03-29 01:42:30|366.18|363.38|366.32|363.52|366.32|363.52|366.18|363.38|0
1648518170000|2022-03-29 01:42:50|366.47|363.67|366.18|363.38|366.47|363.67|366.18|363.38|0
1648518180000|2022-03-29 01:43:00|366.25|363.45|366.32|363.52|366.32|363.52|366.25|363.45|0
1648518190000|2022-03-29 01:43:10|366.47|363.67|366.47|363.67|366.47|363.67|366.32|363.52|0
1648518200000|2022-03-29 01:43:20|366.32|363.52|366.39|363.59|366.47|363.67|366.32|363.52|0
1648518210000|2022-03-29 01:43:30|366.32|363.52|366.47|363.67|366.47|363.67|366.32|363.52|0
1648518220000|2022-03-29 01:43:40|366.61|363.81|366.76|363.96|366.76|363.96|366.61|363.81|0
1648518240000|2022-03-29 01:44:00|366.9|364.1|366.76|363.96|366.9|364.1|366.76|363.96|0
1648518250000|2022-03-29 01:44:10|366.61|363.81|366.61|363.81|366.61|363.81|366.47|363.67|0
1648518260000|2022-03-29 01:44:20|366.54|363.74|366.32|363.52|366.54|363.74|366.32|363.52|0
1648518270000|2022-03-29 01:44:30|366.39|363.59|366.47|363.67|366.47|363.67|366.39|363.59|0
1648518280000|2022-03-29 01:44:40|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1648518290000|2022-03-29 01:44:50|366.68|363.88|366.68|363.88|366.68|363.88|366.68|363.88|0
1648518300000|2022-03-29 01:45:00|366.61|363.81|366.61|363.81|366.68|363.88|366.61|363.81|0
1648518310000|2022-03-29 01:45:10|366.47|363.67|366.47|363.67|366.47|363.67|366.47|363.67|0
1648518330000|2022-03-29 01:45:30|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1648518340000|2022-03-29 01:45:40|366.39|363.59|366.47|363.67|366.47|363.67|366.39|363.59|0
1648518360000|2022-03-29 01:46:00|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1648518370000|2022-03-29 01:46:10|366.47|363.67|366.47|363.67|366.47|363.67|366.47|363.67|0
1648518400000|2022-03-29 01:46:40|366.39|363.59|366.32|363.52|366.39|363.59|366.32|363.52|0
1648518410000|2022-03-29 01:46:50|366.47|363.67|366.47|363.67|366.47|363.67|366.47|363.67|0
1648518440000|2022-03-29 01:47:20|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1648518470000|2022-03-29 01:47:50|366.47|363.67|366.47|363.67|366.47|363.67|366.47|363.67|0
1648518480000|2022-03-29 01:48:00|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1648518490000|2022-03-29 01:48:10|366.18|363.38|366.32|363.52|366.32|363.52|366.18|363.38|0
1648518510000|2022-03-29 01:48:30|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1648518520000|2022-03-29 01:48:40|366.32|363.52|366.18|363.38|366.32|363.52|366.18|363.38|0
1648518530000|2022-03-29 01:48:50|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1648518540000|2022-03-29 01:49:00|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1648518550000|2022-03-29 01:49:10|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1648518570000|2022-03-29 01:49:30|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1648518620000|2022-03-29 01:50:20|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1648518630000|2022-03-29 01:50:30|366.1|363.3|366.17|363.37|366.17|363.37|366.03|363.23|0
1648518640000|2022-03-29 01:50:40|366.1|363.3|366.03|363.23|366.1|363.3|366.03|363.23|0
1648518650000|2022-03-29 01:50:50|365.95|363.15|365.95|363.15|365.95|363.15|365.95|363.15|0
1648518660000|2022-03-29 01:51:00|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1648518670000|2022-03-29 01:51:10|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1648518680000|2022-03-29 01:51:20|366.32|363.52|366.46|363.66|366.46|363.66|366.32|363.52|0
1648518720000|2022-03-29 01:52:00|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1648518730000|2022-03-29 01:52:10|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1648518740000|2022-03-29 01:52:20|366.32|363.52|366.46|363.66|366.46|363.66|366.32|363.52|0
1648518780000|2022-03-29 01:53:00|366.61|363.81|366.46|363.66|366.61|363.81|366.46|363.66|0
1648518790000|2022-03-29 01:53:10|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1648518810000|2022-03-29 01:53:30|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1648518820000|2022-03-29 01:53:40|366.03|363.23|366.03|363.23|366.17|363.37|366.03|363.23|0
1648518840000|2022-03-29 01:54:00|365.88|363.08|365.74|362.94|365.88|363.08|365.74|362.94|0
1648518850000|2022-03-29 01:54:10|365.59|362.79|365.59|362.79|365.59|362.79|365.59|362.79|0
1648518860000|2022-03-29 01:54:20|365.66|362.86|365.59|362.79|365.66|362.86|365.59|362.79|0
1648518870000|2022-03-29 01:54:30|365.74|362.94|365.88|363.08|365.88|363.08|365.74|362.94|0
1648518880000|2022-03-29 01:54:40|365.74|362.94|365.88|363.08|365.88|363.08|365.74|362.94|0
1648518890000|2022-03-29 01:54:50|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1648518900000|2022-03-29 01:55:00|365.88|363.08|365.74|362.94|365.88|363.08|365.74|362.94|0
1648518910000|2022-03-29 01:55:10|365.59|362.79|365.74|362.94|365.74|362.94|365.59|362.79|0
1648518920000|2022-03-29 01:55:20|365.59|362.79|365.59|362.79|365.74|362.94|365.59|362.79|0
1648518930000|2022-03-29 01:55:30|365.45|362.65|365.59|362.79|365.59|362.79|365.45|362.65|0
1648518950000|2022-03-29 01:55:50|365.45|362.65|365.59|362.79|365.59|362.79|365.45|362.65|0
1648518980000|2022-03-29 01:56:20|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1648518990000|2022-03-29 01:56:30|365.59|362.79|365.59|362.79|365.59|362.79|365.59|362.79|0
1648519020000|2022-03-29 01:57:00|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1648519030000|2022-03-29 01:57:10|365.59|362.79|365.59|362.79|365.59|362.79|365.59|362.79|0
1648519070000|2022-03-29 01:57:50|365.74|362.94|365.59|362.79|365.74|362.94|365.59|362.79|0
1648519090000|2022-03-29 01:58:10|365.74|362.94|365.66|362.86|365.74|362.94|365.66|362.86|0
1648519100000|2022-03-29 01:58:20|365.74|362.94|365.59|362.79|365.74|362.94|365.59|362.79|0
1648519120000|2022-03-29 01:58:40|365.74|362.94|365.59|362.79|365.74|362.94|365.59|362.79|0
1648519130000|2022-03-29 01:58:50|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1648519140000|2022-03-29 01:59:00|365.88|363.08|365.88|363.08|366.03|363.23|365.88|363.08|0
1648519160000|2022-03-29 01:59:20|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1648519170000|2022-03-29 01:59:30|365.88|363.08|365.88|363.08|366.03|363.23|365.88|363.08|0
1648519190000|2022-03-29 01:59:50|365.74|362.94|365.59|362.79|365.74|362.94|365.59|362.79|0
1648519200000|2022-03-29 02:00:00|365.74|362.94|365.59|362.79|365.88|363.08|365.59|362.79|0
1648519210000|2022-03-29 02:00:10|365.74|362.94|365.88|363.08|365.88|363.08|365.74|362.94|0
1648519220000|2022-03-29 02:00:20|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1648519240000|2022-03-29 02:00:40|365.88|363.08|365.88|363.08|366.03|363.23|365.88|363.08|0
1648519250000|2022-03-29 02:00:50|365.81|363.01|365.74|362.94|365.81|363.01|365.74|362.94|0
1648519260000|2022-03-29 02:01:00|365.59|362.79|365.59|362.79|365.74|362.94|365.59|362.79|0
1648519290000|2022-03-29 02:01:30|365.45|362.65|365.52|362.72|365.52|362.72|365.45|362.65|0
1648519300000|2022-03-29 02:01:40|365.45|362.65|365.59|362.79|365.59|362.79|365.45|362.65|0
1648519320000|2022-03-29 02:02:00|365.74|362.94|365.59|362.79|365.74|362.94|365.59|362.79|0
1648519330000|2022-03-29 02:02:10|365.74|362.94|365.59|362.79|365.74|362.94|365.59|362.79|0
1648519350000|2022-03-29 02:02:30|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1648519380000|2022-03-29 02:03:00|365.51|362.71|365.45|362.65|365.51|362.71|365.45|362.65|0
1648519390000|2022-03-29 02:03:10|365.01|362.21|365.16|362.36|365.16|362.36|365.01|362.21|0
1648519400000|2022-03-29 02:03:20|365.01|362.21|365.01|362.21|365.16|362.36|365.01|362.21|0
1648519410000|2022-03-29 02:03:30|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648519420000|2022-03-29 02:03:40|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648519440000|2022-03-29 02:04:00|365.16|362.36|365.3|362.5|365.3|362.5|365.16|362.36|0
1648519460000|2022-03-29 02:04:20|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648519490000|2022-03-29 02:04:50|365.01|362.21|365.16|362.36|365.16|362.36|365.01|362.21|0
1648519500000|2022-03-29 02:05:00|365.08|362.28|365.01|362.21|365.08|362.28|365.01|362.21|0
1648519520000|2022-03-29 02:05:20|365.16|362.36|365.01|362.21|365.16|362.36|365.01|362.21|0
1648519530000|2022-03-29 02:05:30|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648519560000|2022-03-29 02:06:00|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1648519570000|2022-03-29 02:06:10|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1648519580000|2022-03-29 02:06:20|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1648519620000|2022-03-29 02:07:00|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1648519630000|2022-03-29 02:07:10|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1648519640000|2022-03-29 02:07:20|364.87|362.07|364.87|362.07|364.93|362.13|364.87|362.07|0
1648519650000|2022-03-29 02:07:30|364.93|362.13|365.01|362.21|365.01|362.21|364.93|362.13|0
1648519680000|2022-03-29 02:08:00|364.93|362.13|364.87|362.07|364.93|362.13|364.87|362.07|0
1648519690000|2022-03-29 02:08:10|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648519700000|2022-03-29 02:08:20|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1648519720000|2022-03-29 02:08:40|365.01|362.21|365.15|362.35|365.15|362.35|365.01|362.21|0
1648519730000|2022-03-29 02:08:50|365.3|362.5|365.15|362.35|365.3|362.5|365.15|362.35|0
1648519740000|2022-03-29 02:09:00|365.22|362.42|365.3|362.5|365.3|362.5|365.22|362.42|0
1648519760000|2022-03-29 02:09:20|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1648519770000|2022-03-29 02:09:30|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648519800000|2022-03-29 02:10:00|364.93|362.13|365.01|362.21|365.01|362.21|364.93|362.13|0
1648519830000|2022-03-29 02:10:30|364.93|362.13|365.01|362.21|365.01|362.21|364.93|362.13|0
1648519850000|2022-03-29 02:10:50|364.93|362.13|364.86|362.06|364.93|362.13|364.86|362.06|0
1648519860000|2022-03-29 02:11:00|365.01|362.21|364.86|362.06|365.01|362.21|364.86|362.06|0
1648519890000|2022-03-29 02:11:30|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648519900000|2022-03-29 02:11:40|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1648519920000|2022-03-29 02:12:00|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648519940000|2022-03-29 02:12:20|364.93|362.13|364.86|362.06|364.93|362.13|364.86|362.06|0
1648519960000|2022-03-29 02:12:40|365.01|362.21|365.01|362.21|365.01|362.21|364.93|362.13|0
1648519980000|2022-03-29 02:13:00|364.86|362.06|365.01|362.21|365.01|362.21|364.86|362.06|0
1648520010000|2022-03-29 02:13:30|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648520020000|2022-03-29 02:13:40|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648520030000|2022-03-29 02:13:50|364.72|361.92|364.79|361.99|364.79|361.99|364.72|361.92|0
1648520040000|2022-03-29 02:14:00|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648520080000|2022-03-29 02:14:40|364.72|361.92|364.79|361.99|364.86|362.06|364.72|361.92|0
1648520090000|2022-03-29 02:14:50|364.86|362.06|364.86|362.06|364.86|362.06|364.79|361.99|0
1648520100000|2022-03-29 02:15:00|364.79|361.99|364.57|361.77|364.79|361.99|364.57|361.77|0
1648520120000|2022-03-29 02:15:20|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1648520140000|2022-03-29 02:15:40|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648520150000|2022-03-29 02:15:50|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648520160000|2022-03-29 02:16:00|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648520180000|2022-03-29 02:16:20|364.93|362.13|364.86|362.06|364.93|362.13|364.86|362.06|0
1648520200000|2022-03-29 02:16:40|364.93|362.13|365.01|362.21|365.01|362.21|364.93|362.13|0
1648520210000|2022-03-29 02:16:50|364.86|362.06|364.86|362.06|365.01|362.21|364.86|362.06|0
1648520230000|2022-03-29 02:17:10|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648520250000|2022-03-29 02:17:30|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1648520260000|2022-03-29 02:17:40|365.01|362.21|364.93|362.13|365.01|362.21|364.93|362.13|0
1648520270000|2022-03-29 02:17:50|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648520280000|2022-03-29 02:18:00|364.93|362.13|364.86|362.06|364.93|362.13|364.86|362.06|0
1648520290000|2022-03-29 02:18:10|364.72|361.92|364.79|361.99|364.86|362.06|364.72|361.92|0
1648520300000|2022-03-29 02:18:20|364.86|362.06|364.79|361.99|364.86|362.06|364.72|361.92|0
1648520310000|2022-03-29 02:18:30|364.72|361.92|364.79|361.99|364.79|361.99|364.72|361.92|0
1648520320000|2022-03-29 02:18:40|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648520330000|2022-03-29 02:18:50|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1648520350000|2022-03-29 02:19:10|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648520400000|2022-03-29 02:20:00|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1648520420000|2022-03-29 02:20:20|364.57|361.77|364.72|361.92|364.72|361.92|364.57|361.77|0
1648520430000|2022-03-29 02:20:30|364.64|361.84|364.57|361.77|364.64|361.84|364.57|361.77|0
1648520440000|2022-03-29 02:20:40|364.72|361.92|364.72|361.92|364.78|361.98|364.72|361.92|0
1648520480000|2022-03-29 02:21:20|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1648520490000|2022-03-29 02:21:30|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648520510000|2022-03-29 02:21:50|365|362.2|365|362.2|365|362.2|365|362.2|0
1648520520000|2022-03-29 02:22:00|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648520530000|2022-03-29 02:22:10|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648520570000|2022-03-29 02:22:50|364.43|361.63|364.35|361.55|364.43|361.63|364.35|361.55|0
1648520580000|2022-03-29 02:23:00|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648520600000|2022-03-29 02:23:20|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648520620000|2022-03-29 02:23:40|364.64|361.84|364.71|361.91|364.71|361.91|364.64|361.84|0
1648520630000|2022-03-29 02:23:50|364.57|361.77|364.71|361.91|364.71|361.91|364.57|361.77|0
1648520640000|2022-03-29 02:24:00|364.64|361.84|364.71|361.91|364.71|361.91|364.64|361.84|0
1648520740000|2022-03-29 02:25:40|364.64|361.84|364.57|361.77|364.71|361.91|364.57|361.77|0
1648520760000|2022-03-29 02:26:00|364.49|361.69|364.57|361.77|364.57|361.77|364.49|361.69|0
1648520790000|2022-03-29 02:26:30|364.64|361.84|364.71|361.91|364.71|361.91|364.64|361.84|0
1648520800000|2022-03-29 02:26:40|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1648520820000|2022-03-29 02:27:00|364.42|361.62|364.42|361.62|364.42|361.62|364.42|361.62|0
1648520830000|2022-03-29 02:27:10|364.49|361.69|364.42|361.62|364.49|361.69|364.42|361.62|0
1648520840000|2022-03-29 02:27:20|364.35|361.55|364.28|361.48|364.35|361.55|364.28|361.48|0
1648520860000|2022-03-29 02:27:40|364.13|361.33|364.13|361.33|364.13|361.33|364.13|361.33|0
1648520870000|2022-03-29 02:27:50|364.28|361.48|364.13|361.33|364.28|361.48|364.13|361.33|0
1648520880000|2022-03-29 02:28:00|364.28|361.48|364.42|361.62|364.42|361.62|364.28|361.48|0
1648520890000|2022-03-29 02:28:10|364.49|361.69|364.42|361.62|364.57|361.77|364.42|361.62|0
1648520910000|2022-03-29 02:28:30|364.28|361.48|364.42|361.62|364.42|361.62|364.28|361.48|0
1648520930000|2022-03-29 02:28:50|364.49|361.69|364.57|361.77|364.57|361.77|364.49|361.69|0
1648520940000|2022-03-29 02:29:00|364.42|361.62|364.42|361.62|364.42|361.62|364.42|361.62|0
1648520950000|2022-03-29 02:29:10|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1648520980000|2022-03-29 02:29:40|364.13|361.33|364.13|361.33|364.13|361.33|364.13|361.33|0
1648520990000|2022-03-29 02:29:50|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1648521000000|2022-03-29 02:30:00|364.42|361.62|364.42|361.62|364.42|361.62|364.42|361.62|0
1648521030000|2022-03-29 02:30:30|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1648521110000|2022-03-29 02:31:50|364.13|361.33|364.42|361.62|364.42|361.62|364.13|361.33|0
1648521120000|2022-03-29 02:32:00|364.49|361.69|364.57|361.77|364.57|361.77|364.42|361.62|0
1648521140000|2022-03-29 02:32:20|364.64|361.84|364.57|361.77|364.64|361.84|364.57|361.77|0
1648521180000|2022-03-29 02:33:00|364.64|361.84|364.57|361.77|364.64|361.84|364.57|361.77|0
1648521190000|2022-03-29 02:33:10|364.63|361.83|364.57|361.77|364.71|361.91|364.57|361.77|0
1648521200000|2022-03-29 02:33:20|364.63|361.83|364.57|361.77|364.63|361.83|364.57|361.77|0
1648521210000|2022-03-29 02:33:30|364.35|361.55|364.42|361.62|364.42|361.62|364.28|361.48|0
1648521220000|2022-03-29 02:33:40|364.35|361.55|364.42|361.62|364.42|361.62|364.28|361.48|0
1648521230000|2022-03-29 02:33:50|364.49|361.69|364.42|361.62|364.49|361.69|364.42|361.62|0
1648521240000|2022-03-29 02:34:00|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1648521260000|2022-03-29 02:34:20|364.13|361.33|364.28|361.48|364.28|361.48|364.13|361.33|0
1648521270000|2022-03-29 02:34:30|364.35|361.55|364.06|361.26|364.35|361.55|364.06|361.26|0
1648521280000|2022-03-29 02:34:40|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1648521310000|2022-03-29 02:35:10|364.13|361.33|363.99|361.19|364.13|361.33|363.99|361.19|0
1648521320000|2022-03-29 02:35:20|363.91|361.11|363.84|361.04|363.91|361.11|363.84|361.04|0
1648521330000|2022-03-29 02:35:30|363.55|360.75|363.7|360.9|363.7|360.9|363.55|360.75|0
1648521340000|2022-03-29 02:35:40|363.55|360.75|363.7|360.9|363.7|360.9|363.55|360.75|0
1648521360000|2022-03-29 02:36:00|363.62|360.82|363.7|360.9|363.7|360.9|363.62|360.82|0
1648521400000|2022-03-29 02:36:40|363.62|360.82|363.7|360.9|363.7|360.9|363.62|360.82|0
1648521440000|2022-03-29 02:37:20|363.55|360.75|363.62|360.82|363.7|360.9|363.55|360.75|0
1648521450000|2022-03-29 02:37:30|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1648521470000|2022-03-29 02:37:50|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648521480000|2022-03-29 02:38:00|363.62|360.82|363.7|360.9|363.7|360.9|363.55|360.75|0
1648521490000|2022-03-29 02:38:10|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648521500000|2022-03-29 02:38:20|363.48|360.68|363.48|360.68|363.48|360.68|363.48|360.68|0
1648521510000|2022-03-29 02:38:30|363.41|360.61|363.41|360.61|363.41|360.61|363.41|360.61|0
1648521530000|2022-03-29 02:38:50|363.48|360.68|363.48|360.68|363.48|360.68|363.48|360.68|0
1648521540000|2022-03-29 02:39:00|363.41|360.61|363.26|360.46|363.41|360.61|363.26|360.46|0
1648521550000|2022-03-29 02:39:10|363.41|360.61|363.41|360.61|363.41|360.61|363.33|360.53|0
1648521570000|2022-03-29 02:39:30|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648521590000|2022-03-29 02:39:50|363.41|360.61|363.55|360.75|363.55|360.75|363.41|360.61|0
1648521600000|2022-03-29 02:40:00|363.48|360.68|363.41|360.61|363.48|360.68|363.41|360.61|0
1648521630000|2022-03-29 02:40:30|363.55|360.75|363.41|360.61|363.55|360.75|363.41|360.61|0
1648521650000|2022-03-29 02:40:50|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648521670000|2022-03-29 02:41:10|363.41|360.61|363.41|360.61|363.41|360.61|363.41|360.61|0
1648521680000|2022-03-29 02:41:20|363.55|360.75|363.41|360.61|363.55|360.75|363.41|360.61|0
1648521690000|2022-03-29 02:41:30|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1648521710000|2022-03-29 02:41:50|363.41|360.61|363.55|360.75|363.55|360.75|363.41|360.61|0
1648521730000|2022-03-29 02:42:10|363.48|360.68|363.41|360.61|363.48|360.68|363.41|360.61|0
1648521740000|2022-03-29 02:42:20|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1648521750000|2022-03-29 02:42:30|363.41|360.61|363.41|360.61|363.41|360.61|363.41|360.61|0
1648521760000|2022-03-29 02:42:40|363.48|360.68|363.48|360.68|363.48|360.68|363.48|360.68|0
1648521770000|2022-03-29 02:42:50|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648521840000|2022-03-29 02:44:00|363.69|360.89|363.55|360.75|363.69|360.89|363.55|360.75|0
1648521850000|2022-03-29 02:44:10|363.69|360.89|363.84|361.04|363.84|361.04|363.69|360.89|0
1648521870000|2022-03-29 02:44:30|363.69|360.89|363.69|360.89|363.69|360.89|363.69|360.89|0
1648521900000|2022-03-29 02:45:00|363.84|361.04|363.62|360.82|363.84|361.04|363.55|360.75|0
1648521910000|2022-03-29 02:45:10|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648521940000|2022-03-29 02:45:40|363.69|360.89|363.69|360.89|363.69|360.89|363.69|360.89|0
1648521950000|2022-03-29 02:45:50|363.62|360.82|363.55|360.75|363.69|360.89|363.41|360.61|0
1648521960000|2022-03-29 02:46:00|363.41|360.61|363.55|360.75|363.55|360.75|363.41|360.61|0
1648521970000|2022-03-29 02:46:10|363.47|360.67|363.69|360.89|363.69|360.89|363.47|360.67|0
1648521980000|2022-03-29 02:46:20|363.55|360.75|363.62|360.82|363.62|360.82|363.55|360.75|0
1648521990000|2022-03-29 02:46:30|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648522020000|2022-03-29 02:47:00|363.69|360.89|363.69|360.89|363.69|360.89|363.55|360.75|0
1648522110000|2022-03-29 02:48:30|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1648522120000|2022-03-29 02:48:40|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648522140000|2022-03-29 02:49:00|363.69|360.89|363.84|361.04|363.84|361.04|363.69|360.89|0
1648522150000|2022-03-29 02:49:10|363.76|360.96|363.84|361.04|363.84|361.04|363.76|360.96|0
1648522170000|2022-03-29 02:49:30|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1648522190000|2022-03-29 02:49:50|364.05|361.25|364.13|361.33|364.13|361.33|363.98|361.18|0
1648522200000|2022-03-29 02:50:00|363.98|361.18|363.91|361.11|363.98|361.18|363.84|361.04|0
1648522210000|2022-03-29 02:50:10|363.98|361.18|363.98|361.18|364.13|361.33|363.98|361.18|0
1648522230000|2022-03-29 02:50:30|363.84|361.04|363.98|361.18|363.98|361.18|363.84|361.04|0
1648522240000|2022-03-29 02:50:40|364.05|361.25|364.13|361.33|364.13|361.33|364.05|361.25|0
1648522250000|2022-03-29 02:50:50|364.12|361.32|364.19|361.39|364.19|361.39|364.12|361.32|0
1648522260000|2022-03-29 02:51:00|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1648522270000|2022-03-29 02:51:10|364.12|361.32|364.27|361.47|364.27|361.47|364.12|361.32|0
1648522280000|2022-03-29 02:51:20|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648522300000|2022-03-29 02:51:40|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1648522330000|2022-03-29 02:52:10|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648522360000|2022-03-29 02:52:40|363.69|360.89|363.84|361.04|363.84|361.04|363.69|360.89|0
1648522370000|2022-03-29 02:52:50|363.9|361.1|363.98|361.18|363.98|361.18|363.9|361.1|0
1648522380000|2022-03-29 02:53:00|364.12|361.32|364.19|361.39|364.19|361.39|364.12|361.32|0
1648522390000|2022-03-29 02:53:10|364.27|361.47|364.12|361.32|364.27|361.47|364.12|361.32|0
1648522410000|2022-03-29 02:53:30|364.05|361.25|364.12|361.32|364.12|361.32|364.05|361.25|0
1648522420000|2022-03-29 02:53:40|364.05|361.25|363.98|361.18|364.05|361.25|363.98|361.18|0
1648522430000|2022-03-29 02:53:50|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648522440000|2022-03-29 02:54:00|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648522450000|2022-03-29 02:54:10|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648522460000|2022-03-29 02:54:20|364.05|361.25|363.98|361.18|364.05|361.25|363.98|361.18|0
1648522480000|2022-03-29 02:54:40|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648522500000|2022-03-29 02:55:00|364.05|361.25|364.12|361.32|364.12|361.32|363.98|361.18|0
1648522520000|2022-03-29 02:55:20|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1648522530000|2022-03-29 02:55:30|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648522540000|2022-03-29 02:55:40|364.27|361.47|364.12|361.32|364.27|361.47|364.12|361.32|0
1648522550000|2022-03-29 02:55:50|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1648522560000|2022-03-29 02:56:00|364.19|361.39|364.12|361.32|364.19|361.39|364.12|361.32|0
1648522570000|2022-03-29 02:56:10|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1648522590000|2022-03-29 02:56:30|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648522600000|2022-03-29 02:56:40|364.27|361.47|364.12|361.32|364.27|361.47|364.12|361.32|0
1648522650000|2022-03-29 02:57:30|364.05|361.25|363.98|361.18|364.05|361.25|363.98|361.18|0
1648522660000|2022-03-29 02:57:40|364.05|361.25|364.12|361.32|364.12|361.32|364.05|361.25|0
1648522670000|2022-03-29 02:57:50|364.05|361.25|363.98|361.18|364.05|361.25|363.98|361.18|0
1648522680000|2022-03-29 02:58:00|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648522690000|2022-03-29 02:58:10|363.69|360.89|363.69|360.89|363.69|360.89|363.69|360.89|0
1648522720000|2022-03-29 02:58:40|363.83|361.03|363.69|360.89|363.83|361.03|363.69|360.89|0
1648522730000|2022-03-29 02:58:50|363.83|361.03|363.98|361.18|363.98|361.18|363.83|361.03|0
1648522740000|2022-03-29 02:59:00|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648522770000|2022-03-29 02:59:30|363.98|361.18|363.83|361.03|363.98|361.18|363.83|361.03|0
1648522780000|2022-03-29 02:59:40|363.9|361.1|363.83|361.03|363.98|361.18|363.83|361.03|0
1648522790000|2022-03-29 02:59:50|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1648522820000|2022-03-29 03:00:20|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648522860000|2022-03-29 03:01:00|364.19|361.39|364.27|361.47|364.27|361.47|364.19|361.39|0
1648522880000|2022-03-29 03:01:20|364.26|361.46|364.19|361.39|364.26|361.46|364.19|361.39|0
1648522890000|2022-03-29 03:01:30|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648522920000|2022-03-29 03:02:00|364.26|361.46|364.12|361.32|364.26|361.46|364.12|361.32|0
1648522930000|2022-03-29 03:02:10|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1648522940000|2022-03-29 03:02:20|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648522960000|2022-03-29 03:02:40|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1648523010000|2022-03-29 03:03:30|363.9|361.1|363.83|361.03|363.9|361.1|363.83|361.03|0
1648523030000|2022-03-29 03:03:50|363.69|360.89|363.69|360.89|363.69|360.89|363.69|360.89|0
1648523040000|2022-03-29 03:04:00|363.54|360.74|363.69|360.89|363.69|360.89|363.54|360.74|0
1648523090000|2022-03-29 03:04:50|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1648523100000|2022-03-29 03:05:00|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648523130000|2022-03-29 03:05:30|363.9|361.1|363.83|361.03|363.9|361.1|363.83|361.03|0
1648523140000|2022-03-29 03:05:40|363.97|361.17|364.12|361.32|364.12|361.32|363.97|361.17|0
1648523150000|2022-03-29 03:05:50|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648523180000|2022-03-29 03:06:20|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648523190000|2022-03-29 03:06:30|363.9|361.1|363.83|361.03|363.97|361.17|363.83|361.03|0
1648523220000|2022-03-29 03:07:00|363.97|361.17|364.04|361.24|364.04|361.24|363.97|361.17|0
1648523230000|2022-03-29 03:07:10|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1648523260000|2022-03-29 03:07:40|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1648523270000|2022-03-29 03:07:50|364.41|361.61|364.55|361.75|364.55|361.75|364.41|361.61|0
1648523290000|2022-03-29 03:08:10|364.41|361.61|364.41|361.61|364.41|361.61|364.41|361.61|0
1648523300000|2022-03-29 03:08:20|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1648523310000|2022-03-29 03:08:30|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1648523320000|2022-03-29 03:08:40|364.26|361.46|364.41|361.61|364.41|361.61|364.26|361.46|0
1648523340000|2022-03-29 03:09:00|364.26|361.46|364.33|361.53|364.33|361.53|364.26|361.46|0
1648523350000|2022-03-29 03:09:10|364.41|361.61|364.26|361.46|364.41|361.61|364.26|361.46|0
1648523370000|2022-03-29 03:09:30|364.41|361.61|364.41|361.61|364.41|361.61|364.41|361.61|0
1648523380000|2022-03-29 03:09:40|364.33|361.53|364.26|361.46|364.33|361.53|364.26|361.46|0
1648523390000|2022-03-29 03:09:50|364.41|361.61|364.41|361.61|364.41|361.61|364.41|361.61|0
1648523420000|2022-03-29 03:10:20|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648523440000|2022-03-29 03:10:40|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1648523450000|2022-03-29 03:10:50|364.55|361.75|364.47|361.67|364.55|361.75|364.47|361.67|0
1648523460000|2022-03-29 03:11:00|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648523520000|2022-03-29 03:12:00|364.47|361.67|364.4|361.6|364.47|361.67|364.4|361.6|0
1648523570000|2022-03-29 03:12:50|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648523640000|2022-03-29 03:14:00|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648523660000|2022-03-29 03:14:20|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1648523670000|2022-03-29 03:14:30|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648523690000|2022-03-29 03:14:50|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648523700000|2022-03-29 03:15:00|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648523720000|2022-03-29 03:15:20|364.33|361.53|364.4|361.6|364.4|361.6|364.26|361.46|0
1648523780000|2022-03-29 03:16:20|364.33|361.53|364.26|361.46|364.33|361.53|364.26|361.46|0
1648523850000|2022-03-29 03:17:30|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648523880000|2022-03-29 03:18:00|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1648523890000|2022-03-29 03:18:10|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648523900000|2022-03-29 03:18:20|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1648523920000|2022-03-29 03:18:40|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1648523930000|2022-03-29 03:18:50|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1648523950000|2022-03-29 03:19:10|364.33|361.53|364.4|361.6|364.4|361.6|364.33|361.53|0
1648523960000|2022-03-29 03:19:20|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648523970000|2022-03-29 03:19:30|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648524000000|2022-03-29 03:20:00|364.55|361.75|364.69|361.89|364.69|361.89|364.55|361.75|0
1648524010000|2022-03-29 03:20:10|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648524020000|2022-03-29 03:20:20|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648524030000|2022-03-29 03:20:30|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648524070000|2022-03-29 03:21:10|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1648524100000|2022-03-29 03:21:40|364.55|361.75|364.69|361.89|364.69|361.89|364.55|361.75|0
1648524110000|2022-03-29 03:21:50|364.61|361.81|364.55|361.75|364.61|361.81|364.55|361.75|0
1648524160000|2022-03-29 03:22:40|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1648524170000|2022-03-29 03:22:50|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1648524190000|2022-03-29 03:23:10|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1648524230000|2022-03-29 03:23:50|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1648524240000|2022-03-29 03:24:00|364.69|361.89|364.69|361.89|364.69|361.89|364.69|361.89|0
1648524270000|2022-03-29 03:24:30|364.61|361.81|364.69|361.89|364.69|361.89|364.61|361.81|0
1648524320000|2022-03-29 03:25:20|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1648524330000|2022-03-29 03:25:30|364.54|361.74|364.54|361.74|364.69|361.89|364.54|361.74|0
1648524360000|2022-03-29 03:26:00|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648524440000|2022-03-29 03:27:20|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1648524490000|2022-03-29 03:28:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1648524500000|2022-03-29 03:28:20|364.25|361.45|364.18|361.38|364.25|361.45|364.18|361.38|0
1648524510000|2022-03-29 03:28:30|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1648524550000|2022-03-29 03:29:10|364.18|361.38|364.18|361.38|364.18|361.38|364.11|361.31|0
1648524560000|2022-03-29 03:29:20|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1648524570000|2022-03-29 03:29:30|364.18|361.38|364.11|361.31|364.18|361.38|364.11|361.31|0
1648524580000|2022-03-29 03:29:40|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1648524600000|2022-03-29 03:30:00|364.4|361.6|364.25|361.45|364.4|361.6|364.25|361.45|0
1648524640000|2022-03-29 03:30:40|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1648524670000|2022-03-29 03:31:10|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648524680000|2022-03-29 03:31:20|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648524690000|2022-03-29 03:31:30|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648524700000|2022-03-29 03:31:40|364.11|361.31|363.96|361.16|364.11|361.31|363.96|361.16|0
1648524730000|2022-03-29 03:32:10|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1648524740000|2022-03-29 03:32:20|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1648524750000|2022-03-29 03:32:30|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1648524780000|2022-03-29 03:33:00|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648524810000|2022-03-29 03:33:30|364.03|361.23|364.03|361.23|364.03|361.23|363.96|361.16|0
1648524820000|2022-03-29 03:33:40|363.96|361.16|364.03|361.23|364.03|361.23|363.96|361.16|0
1648524830000|2022-03-29 03:33:50|364.11|361.31|363.96|361.16|364.11|361.31|363.96|361.16|0
1648524850000|2022-03-29 03:34:10|364.03|361.23|364.11|361.31|364.11|361.31|364.03|361.23|0
1648524860000|2022-03-29 03:34:20|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1648524870000|2022-03-29 03:34:30|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1648524880000|2022-03-29 03:34:40|364.32|361.52|364.25|361.45|364.32|361.52|364.25|361.45|0
1648524890000|2022-03-29 03:34:50|364.18|361.38|364.25|361.45|364.25|361.45|364.18|361.38|0
1648524900000|2022-03-29 03:35:00|364.18|361.38|364.25|361.45|364.25|361.45|364.18|361.38|0
1648524910000|2022-03-29 03:35:10|364.32|361.52|364.25|361.45|364.32|361.52|364.25|361.45|0
1648524940000|2022-03-29 03:35:40|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1648524970000|2022-03-29 03:36:10|364.18|361.38|364.11|361.31|364.18|361.38|364.11|361.31|0
1648524990000|2022-03-29 03:36:30|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1648525000000|2022-03-29 03:36:40|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1648525010000|2022-03-29 03:36:50|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1648525020000|2022-03-29 03:37:00|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648525030000|2022-03-29 03:37:10|363.89|361.09|363.89|361.09|363.96|361.16|363.89|361.09|0
1648525040000|2022-03-29 03:37:20|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648525050000|2022-03-29 03:37:30|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648525070000|2022-03-29 03:37:50|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648525130000|2022-03-29 03:38:50|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648525140000|2022-03-29 03:39:00|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648525170000|2022-03-29 03:39:30|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648525200000|2022-03-29 03:40:00|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648525220000|2022-03-29 03:40:20|363.88|361.08|363.88|361.08|363.88|361.08|363.88|361.08|0
1648525230000|2022-03-29 03:40:30|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648525260000|2022-03-29 03:41:00|363.88|361.08|363.96|361.16|363.96|361.16|363.88|361.08|0
1648525290000|2022-03-29 03:41:30|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648525310000|2022-03-29 03:41:50|363.74|360.94|363.74|360.94|363.74|360.94|363.67|360.87|0
1648525320000|2022-03-29 03:42:00|363.81|361.01|363.67|360.87|363.81|361.01|363.67|360.87|0
1648525330000|2022-03-29 03:42:10|363.74|360.94|363.67|360.87|363.74|360.94|363.67|360.87|0
1648525340000|2022-03-29 03:42:20|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648525350000|2022-03-29 03:42:30|363.67|360.87|363.81|361.01|363.81|361.01|363.67|360.87|0
1648525360000|2022-03-29 03:42:40|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1648525380000|2022-03-29 03:43:00|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648525410000|2022-03-29 03:43:30|363.88|361.08|363.96|361.16|363.96|361.16|363.81|361.01|0
1648525420000|2022-03-29 03:43:40|363.81|361.01|364.1|361.3|364.1|361.3|363.81|361.01|0
1648525430000|2022-03-29 03:43:50|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648525470000|2022-03-29 03:44:30|364.1|361.3|363.96|361.16|364.1|361.3|363.96|361.16|0
1648525480000|2022-03-29 03:44:40|364.03|361.23|363.96|361.16|364.1|361.3|363.96|361.16|0
1648525490000|2022-03-29 03:44:50|364.03|361.23|364.1|361.3|364.1|361.3|364.03|361.23|0
1648525520000|2022-03-29 03:45:20|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1648525530000|2022-03-29 03:45:30|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648525550000|2022-03-29 03:45:50|364.25|361.45|364.1|361.3|364.25|361.45|364.1|361.3|0
1648525560000|2022-03-29 03:46:00|364.17|361.37|364.25|361.45|364.25|361.45|364.17|361.37|0
1648525650000|2022-03-29 03:47:30|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648525670000|2022-03-29 03:47:50|363.96|361.16|363.67|360.87|363.96|361.16|363.67|360.87|0
1648525720000|2022-03-29 03:48:40|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648525780000|2022-03-29 03:49:40|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1648525830000|2022-03-29 03:50:30|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648525860000|2022-03-29 03:51:00|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648525880000|2022-03-29 03:51:20|363.88|361.08|363.96|361.16|363.96|361.16|363.88|361.08|0
1648525900000|2022-03-29 03:51:40|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648525930000|2022-03-29 03:52:10|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648525940000|2022-03-29 03:52:20|363.95|361.15|364.1|361.3|364.1|361.3|363.95|361.15|0
1648525970000|2022-03-29 03:52:50|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1648526010000|2022-03-29 03:53:30|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1648526020000|2022-03-29 03:53:40|363.74|360.94|363.67|360.87|363.74|360.94|363.67|360.87|0
1648526050000|2022-03-29 03:54:10|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1648526060000|2022-03-29 03:54:20|363.59|360.79|363.59|360.79|363.59|360.79|363.59|360.79|0
1648526070000|2022-03-29 03:54:30|363.52|360.72|363.59|360.79|363.59|360.79|363.52|360.72|0
1648526080000|2022-03-29 03:54:40|363.52|360.72|363.59|360.79|363.59|360.79|363.52|360.72|0
1648526090000|2022-03-29 03:54:50|363.67|360.87|363.81|361.01|363.81|361.01|363.67|360.87|0
1648526110000|2022-03-29 03:55:10|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1648526130000|2022-03-29 03:55:30|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648526150000|2022-03-29 03:55:50|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1648526190000|2022-03-29 03:56:30|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648526220000|2022-03-29 03:57:00|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1648526230000|2022-03-29 03:57:10|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648526310000|2022-03-29 03:58:30|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1648526320000|2022-03-29 03:58:40|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1648526350000|2022-03-29 03:59:10|364.02|361.22|364.1|361.3|364.1|361.3|364.02|361.22|0
1648526390000|2022-03-29 03:59:50|364.17|361.37|364.1|361.3|364.17|361.37|364.1|361.3|0
1648526420000|2022-03-29 04:00:20|364.17|361.37|364.1|361.3|364.17|361.37|364.1|361.3|0
1648526430000|2022-03-29 04:00:30|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1648526440000|2022-03-29 04:00:40|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648526450000|2022-03-29 04:00:50|364.17|361.37|364.1|361.3|364.17|361.37|364.1|361.3|0
1648526470000|2022-03-29 04:01:10|364.16|361.36|364.16|361.36|364.16|361.36|364.1|361.3|0
1648526480000|2022-03-29 04:01:20|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1648526520000|2022-03-29 04:02:00|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648526570000|2022-03-29 04:02:50|364.53|361.73|364.53|361.73|364.53|361.73|364.53|361.73|0
1648526580000|2022-03-29 04:03:00|364.6|361.8|364.6|361.8|364.6|361.8|364.6|361.8|0
1648526590000|2022-03-29 04:03:10|364.53|361.73|364.53|361.73|364.6|361.8|364.53|361.73|0
1648526600000|2022-03-29 04:03:20|364.67|361.87|364.38|361.58|364.82|362.02|364.38|361.58|0
1648526620000|2022-03-29 04:03:40|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1648526630000|2022-03-29 04:03:50|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648526640000|2022-03-29 04:04:00|364.24|361.44|364.31|361.51|364.31|361.51|364.24|361.44|0
1648526650000|2022-03-29 04:04:10|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648526720000|2022-03-29 04:05:20|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1648526740000|2022-03-29 04:05:40|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648526750000|2022-03-29 04:05:50|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1648526790000|2022-03-29 04:06:30|363.8|361|363.8|361|363.8|361|363.8|361|0
1648526830000|2022-03-29 04:07:10|363.95|361.15|363.8|361|363.95|361.15|363.8|361|0
1648526840000|2022-03-29 04:07:20|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1648526860000|2022-03-29 04:07:40|364.09|361.29|363.95|361.15|364.09|361.29|363.95|361.15|0
1648526870000|2022-03-29 04:07:50|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648526880000|2022-03-29 04:08:00|364.16|361.36|364.09|361.29|364.16|361.36|364.09|361.29|0
1648526890000|2022-03-29 04:08:10|364.16|361.36|364.24|361.44|364.24|361.44|364.16|361.36|0
1648526900000|2022-03-29 04:08:20|364.09|361.29|364.24|361.44|364.24|361.44|364.09|361.29|0
1648526930000|2022-03-29 04:08:50|364.09|361.29|364.24|361.44|364.24|361.44|364.09|361.29|0
1648526970000|2022-03-29 04:09:30|364.31|361.51|364.24|361.44|364.31|361.51|364.24|361.44|0
1648527030000|2022-03-29 04:10:30|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648527060000|2022-03-29 04:11:00|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648527070000|2022-03-29 04:11:10|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648527090000|2022-03-29 04:11:30|364.45|361.65|364.52|361.72|364.52|361.72|364.45|361.65|0
1648527100000|2022-03-29 04:11:40|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1648527110000|2022-03-29 04:11:50|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1648527130000|2022-03-29 04:12:10|364.67|361.87|364.67|361.87|364.67|361.87|364.67|361.87|0
1648527140000|2022-03-29 04:12:20|364.81|362.01|364.81|362.01|364.81|362.01|364.81|362.01|0
1648527180000|2022-03-29 04:13:00|364.67|361.87|364.67|361.87|364.67|361.87|364.67|361.87|0
1648527190000|2022-03-29 04:13:10|364.81|362.01|364.81|362.01|364.81|362.01|364.81|362.01|0
1648527200000|2022-03-29 04:13:20|364.74|361.94|364.67|361.87|364.74|361.94|364.67|361.87|0
1648527210000|2022-03-29 04:13:30|364.59|361.79|364.67|361.87|364.67|361.87|364.59|361.79|0
1648527250000|2022-03-29 04:14:10|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1648527290000|2022-03-29 04:14:50|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648527300000|2022-03-29 04:15:00|364.52|361.72|364.38|361.58|364.52|361.72|364.38|361.58|0
1648527310000|2022-03-29 04:15:10|364.45|361.65|364.38|361.58|364.45|361.65|364.38|361.58|0
1648527360000|2022-03-29 04:16:00|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1648527370000|2022-03-29 04:16:10|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1648527380000|2022-03-29 04:16:20|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1648527390000|2022-03-29 04:16:30|364.52|361.72|364.67|361.87|364.67|361.87|364.52|361.72|0
1648527400000|2022-03-29 04:16:40|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648527430000|2022-03-29 04:17:10|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648527630000|2022-03-29 04:20:30|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648527640000|2022-03-29 04:20:40|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648527660000|2022-03-29 04:21:00|364.3|361.5|364.23|361.43|364.3|361.5|364.23|361.43|0
1648527690000|2022-03-29 04:21:30|364.16|361.36|364.09|361.29|364.16|361.36|364.09|361.29|0
1648527700000|2022-03-29 04:21:40|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648527760000|2022-03-29 04:22:40|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648527770000|2022-03-29 04:22:50|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1648527790000|2022-03-29 04:23:10|363.87|361.07|363.87|361.07|363.94|361.14|363.87|361.07|0
1648527800000|2022-03-29 04:23:20|363.94|361.14|364.09|361.29|364.09|361.29|363.94|361.14|0
1648527820000|2022-03-29 04:23:40|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648527830000|2022-03-29 04:23:50|364.09|361.29|364.09|361.29|364.16|361.36|364.09|361.29|0
1648527840000|2022-03-29 04:24:00|364.23|361.43|364.09|361.29|364.23|361.43|364.09|361.29|0
1648527860000|2022-03-29 04:24:20|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648527870000|2022-03-29 04:24:30|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648527880000|2022-03-29 04:24:40|364.01|361.21|364.01|361.21|364.01|361.21|363.94|361.14|0
1648527890000|2022-03-29 04:24:50|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648527910000|2022-03-29 04:25:10|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648527920000|2022-03-29 04:25:20|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648527930000|2022-03-29 04:25:30|364.15|361.35|364.23|361.43|364.23|361.43|364.15|361.35|0
1648527980000|2022-03-29 04:26:20|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648527990000|2022-03-29 04:26:30|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648528020000|2022-03-29 04:27:00|364.08|361.28|364.23|361.43|364.23|361.43|364.08|361.28|0
1648528120000|2022-03-29 04:28:40|364.01|361.21|363.94|361.14|364.01|361.21|363.94|361.14|0
1648528140000|2022-03-29 04:29:00|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648528150000|2022-03-29 04:29:10|364.23|361.43|363.94|361.14|364.23|361.43|363.94|361.14|0
1648528180000|2022-03-29 04:29:40|363.8|361|363.94|361.14|363.94|361.14|363.8|361|0
1648528200000|2022-03-29 04:30:00|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648528220000|2022-03-29 04:30:20|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648528280000|2022-03-29 04:31:20|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648528290000|2022-03-29 04:31:30|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1648528300000|2022-03-29 04:31:40|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648528320000|2022-03-29 04:32:00|364.01|361.21|364.08|361.28|364.08|361.28|364.01|361.21|0
1648528370000|2022-03-29 04:32:50|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1648528420000|2022-03-29 04:33:40|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1648528430000|2022-03-29 04:33:50|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1648528440000|2022-03-29 04:34:00|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1648528460000|2022-03-29 04:34:20|363.86|361.06|363.79|360.99|363.86|361.06|363.79|360.99|0
1648528470000|2022-03-29 04:34:30|363.86|361.06|363.79|360.99|363.86|361.06|363.79|360.99|0
1648528530000|2022-03-29 04:35:30|363.72|360.92|363.65|360.85|363.72|360.92|363.65|360.85|0
1648528540000|2022-03-29 04:35:40|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1648528550000|2022-03-29 04:35:50|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1648528560000|2022-03-29 04:36:00|363.72|360.92|363.72|360.92|363.79|360.99|363.72|360.92|0
1648528570000|2022-03-29 04:36:10|363.79|360.99|363.79|360.99|363.79|360.99|363.72|360.92|0
1648528630000|2022-03-29 04:37:10|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1648528640000|2022-03-29 04:37:20|363.94|361.14|364.01|361.21|364.01|361.21|363.94|361.14|0
1648528650000|2022-03-29 04:37:30|364.08|361.28|364.01|361.21|364.08|361.28|364.01|361.21|0
1648528660000|2022-03-29 04:37:40|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1648528700000|2022-03-29 04:38:20|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1648528710000|2022-03-29 04:38:30|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648528720000|2022-03-29 04:38:40|364|361.2|363.94|361.14|364|361.2|363.94|361.14|0
1648528740000|2022-03-29 04:39:00|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648528760000|2022-03-29 04:39:20|364|361.2|364|361.2|364.08|361.28|364|361.2|0
1648528770000|2022-03-29 04:39:30|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1648528810000|2022-03-29 04:40:10|364.08|361.28|364.08|361.28|364.08|361.28|364|361.2|0
1648528840000|2022-03-29 04:40:40|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648528950000|2022-03-29 04:42:30|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648528980000|2022-03-29 04:43:00|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648529060000|2022-03-29 04:44:20|364.29|361.49|364.22|361.42|364.29|361.49|364.22|361.42|0
1648529160000|2022-03-29 04:46:00|364.29|361.49|364.29|361.49|364.29|361.49|364.29|361.49|0
1648529170000|2022-03-29 04:46:10|364.37|361.57|364.37|361.57|364.37|361.57|364.37|361.57|0
1648529260000|2022-03-29 04:47:40|364.22|361.42|364.29|361.49|364.29|361.49|364.22|361.42|0
1648529270000|2022-03-29 04:47:50|364.22|361.42|364.29|361.49|364.36|361.56|364.22|361.42|0
1648529280000|2022-03-29 04:48:00|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648529330000|2022-03-29 04:48:50|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1648529350000|2022-03-29 04:49:10|364.29|361.49|364.36|361.56|364.36|361.56|364.29|361.49|0
1648529380000|2022-03-29 04:49:40|364.51|361.71|364.51|361.71|364.51|361.71|364.51|361.71|0
1648529420000|2022-03-29 04:50:20|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1648529480000|2022-03-29 04:51:20|364.58|361.78|364.51|361.71|364.58|361.78|364.51|361.71|0
1648529490000|2022-03-29 04:51:30|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1648529510000|2022-03-29 04:51:50|364.8|362|364.8|362|364.8|362|364.8|362|0
1648529530000|2022-03-29 04:52:10|364.72|361.92|364.65|361.85|364.8|362|364.65|361.85|0
1648529540000|2022-03-29 04:52:20|364.8|362|364.8|362|364.8|362|364.8|362|0
1648529560000|2022-03-29 04:52:40|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1648529580000|2022-03-29 04:53:00|364.8|362|364.8|362|364.8|362|364.8|362|0
1648529620000|2022-03-29 04:53:40|364.65|361.85|364.8|362|364.8|362|364.65|361.85|0
1648529680000|2022-03-29 04:54:40|364.72|361.92|364.8|362|364.8|362|364.72|361.92|0
1648529690000|2022-03-29 04:54:50|364.65|361.85|364.8|362|364.8|362|364.65|361.85|0
1648529740000|2022-03-29 04:55:40|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1648529760000|2022-03-29 04:56:00|364.8|362|364.79|361.99|364.8|362|364.79|361.99|0
1648529790000|2022-03-29 04:56:30|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1648529820000|2022-03-29 04:57:00|364.86|362.06|364.86|362.06|364.86|362.06|364.79|361.99|0
1648529830000|2022-03-29 04:57:10|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648529880000|2022-03-29 04:58:00|364.86|362.06|364.94|362.14|364.94|362.14|364.86|362.06|0
1648529930000|2022-03-29 04:58:50|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648529950000|2022-03-29 04:59:10|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1648529960000|2022-03-29 04:59:20|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648529990000|2022-03-29 04:59:50|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1648530000000|2022-03-29 05:00:00|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648530010000|2022-03-29 05:00:10|364.72|361.92|364.65|361.85|364.72|361.92|364.65|361.85|0
1648530020000|2022-03-29 05:00:20|364.79|361.99|364.72|361.92|364.79|361.99|364.72|361.92|0
1648530030000|2022-03-29 05:00:30|364.65|361.85|364.79|361.99|364.79|361.99|364.65|361.85|0
1648530040000|2022-03-29 05:00:40|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648530050000|2022-03-29 05:00:50|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648530070000|2022-03-29 05:01:10|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1648530080000|2022-03-29 05:01:20|364.79|361.99|364.86|362.06|364.86|362.06|364.72|361.92|0
1648530090000|2022-03-29 05:01:30|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648530110000|2022-03-29 05:01:50|364.86|362.06|364.94|362.14|364.94|362.14|364.86|362.06|0
1648530120000|2022-03-29 05:02:00|364.86|362.06|364.79|361.99|364.94|362.14|364.79|361.99|0
1648530130000|2022-03-29 05:02:10|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1648530140000|2022-03-29 05:02:20|365.08|362.28|365.23|362.43|365.23|362.43|365.08|362.28|0
1648530170000|2022-03-29 05:02:50|365.3|362.5|365.37|362.57|365.37|362.57|365.3|362.5|0
1648530180000|2022-03-29 05:03:00|365.52|362.72|365.37|362.57|365.52|362.72|365.37|362.57|0
1648530200000|2022-03-29 05:03:20|365.44|362.64|365.37|362.57|365.51|362.71|365.37|362.57|0
1648530230000|2022-03-29 05:03:50|365.29|362.49|365.23|362.43|365.29|362.49|365.23|362.43|0
1648530240000|2022-03-29 05:04:00|365.08|362.28|365.08|362.28|365.23|362.43|365.08|362.28|0
1648530250000|2022-03-29 05:04:10|365.15|362.35|365.08|362.28|365.15|362.35|365.08|362.28|0
1648530270000|2022-03-29 05:04:30|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1648530280000|2022-03-29 05:04:40|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1648530320000|2022-03-29 05:05:20|365.22|362.42|365.37|362.57|365.37|362.57|365.22|362.42|0
1648530330000|2022-03-29 05:05:30|365.51|362.71|365.37|362.57|365.51|362.71|365.37|362.57|0
1648530340000|2022-03-29 05:05:40|365.22|362.42|365.08|362.28|365.22|362.42|365.08|362.28|0
1648530350000|2022-03-29 05:05:50|365.22|362.42|365.37|362.57|365.37|362.57|365.22|362.42|0
1648530360000|2022-03-29 05:06:00|365.29|362.49|365.22|362.42|365.29|362.49|365.22|362.42|0
1648530380000|2022-03-29 05:06:20|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1648530390000|2022-03-29 05:06:30|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1648530400000|2022-03-29 05:06:40|365.22|362.42|365.22|362.42|365.22|362.42|365.22|362.42|0
1648530420000|2022-03-29 05:07:00|365.08|362.28|365.08|362.28|365.22|362.42|365.08|362.28|0
1648530430000|2022-03-29 05:07:10|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648530440000|2022-03-29 05:07:20|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1648530450000|2022-03-29 05:07:30|364.79|361.99|364.79|361.99|364.79|361.99|364.79|361.99|0
1648530460000|2022-03-29 05:07:40|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1648530470000|2022-03-29 05:07:50|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648530480000|2022-03-29 05:08:00|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1648530490000|2022-03-29 05:08:10|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648530510000|2022-03-29 05:08:30|364.36|361.56|364.21|361.41|364.36|361.56|364.21|361.41|0
1648530520000|2022-03-29 05:08:40|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648530540000|2022-03-29 05:09:00|364.14|361.34|364.21|361.41|364.21|361.41|364.07|361.27|0
1648530550000|2022-03-29 05:09:10|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648530570000|2022-03-29 05:09:30|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648530580000|2022-03-29 05:09:40|364.07|361.27|363.92|361.12|364.07|361.27|363.92|361.12|0
1648530610000|2022-03-29 05:10:10|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1648530620000|2022-03-29 05:10:20|363.85|361.05|363.78|360.98|363.92|361.12|363.78|360.98|0
1648530640000|2022-03-29 05:10:40|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648530650000|2022-03-29 05:10:50|364.07|361.27|363.99|361.19|364.07|361.27|363.99|361.19|0
1648530660000|2022-03-29 05:11:00|364.07|361.27|364.07|361.27|364.21|361.41|364.07|361.27|0
1648530670000|2022-03-29 05:11:10|364.14|361.34|364.14|361.34|364.14|361.34|364.14|361.34|0
1648530680000|2022-03-29 05:11:20|364.21|361.41|364.21|361.41|364.21|361.41|364.21|361.41|0
1648530730000|2022-03-29 05:12:10|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1648530740000|2022-03-29 05:12:20|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648530750000|2022-03-29 05:12:30|364.64|361.84|364.64|361.84|364.64|361.84|364.57|361.77|0
1648530780000|2022-03-29 05:13:00|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648530890000|2022-03-29 05:14:50|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1648530910000|2022-03-29 05:15:10|364.5|361.7|364.64|361.84|364.64|361.84|364.5|361.7|0
1648530930000|2022-03-29 05:15:30|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648530980000|2022-03-29 05:16:20|364.42|361.62|364.5|361.7|364.5|361.7|364.42|361.62|0
1648531020000|2022-03-29 05:17:00|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1648531060000|2022-03-29 05:17:40|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1648531070000|2022-03-29 05:17:50|364.64|361.84|364.5|361.7|364.64|361.84|364.5|361.7|0
1648531080000|2022-03-29 05:18:00|364.57|361.77|364.5|361.7|364.57|361.77|364.5|361.7|0
1648531110000|2022-03-29 05:18:30|364.64|361.84|364.79|361.99|364.79|361.99|364.64|361.84|0
1648531140000|2022-03-29 05:19:00|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1648531170000|2022-03-29 05:19:30|364.79|361.99|364.64|361.84|364.79|361.99|364.64|361.84|0
1648531200000|2022-03-29 05:20:00|364.79|361.99|364.93|362.13|364.93|362.13|364.79|361.99|0
1648531210000|2022-03-29 05:20:10|364.78|361.98|364.93|362.13|364.93|362.13|364.78|361.98|0
1648531220000|2022-03-29 05:20:20|364.85|362.05|364.78|361.98|364.85|362.05|364.78|361.98|0
1648531250000|2022-03-29 05:20:50|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1648531270000|2022-03-29 05:21:10|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1648531290000|2022-03-29 05:21:30|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1648531330000|2022-03-29 05:22:10|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1648531350000|2022-03-29 05:22:30|364.93|362.13|364.93|362.13|365.07|362.27|364.93|362.13|0
1648531370000|2022-03-29 05:22:50|365.07|362.27|364.93|362.13|365.07|362.27|364.93|362.13|0
1648531380000|2022-03-29 05:23:00|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1648531390000|2022-03-29 05:23:10|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1648531400000|2022-03-29 05:23:20|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1648531420000|2022-03-29 05:23:40|364.93|362.13|364.93|362.13|364.93|362.13|364.78|361.98|0
1648531440000|2022-03-29 05:24:00|364.78|361.98|364.78|361.98|364.93|362.13|364.78|361.98|0
1648531460000|2022-03-29 05:24:20|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1648531520000|2022-03-29 05:25:20|365.07|362.27|365.51|362.71|365.51|362.71|365.07|362.27|0
1648531550000|2022-03-29 05:25:50|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1648531560000|2022-03-29 05:26:00|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1648531570000|2022-03-29 05:26:10|365.51|362.71|365.65|362.85|365.65|362.85|365.51|362.71|0
1648531580000|2022-03-29 05:26:20|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1648531660000|2022-03-29 05:27:40|365.94|363.14|366.08|363.28|366.08|363.28|365.94|363.14|0
1648531670000|2022-03-29 05:27:50|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1648531680000|2022-03-29 05:28:00|366.15|363.35|366.08|363.28|366.15|363.35|366.08|363.28|0
1648531690000|2022-03-29 05:28:10|366.23|363.43|366.08|363.28|366.23|363.43|366.08|363.28|0
1648531700000|2022-03-29 05:28:20|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1648531720000|2022-03-29 05:28:40|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1648531740000|2022-03-29 05:29:00|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1648531800000|2022-03-29 05:30:00|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1648531880000|2022-03-29 05:31:20|366.3|363.5|366.23|363.43|366.3|363.5|366.23|363.43|0
1648531900000|2022-03-29 05:31:40|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1648531930000|2022-03-29 05:32:10|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1648531960000|2022-03-29 05:32:40|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1648531970000|2022-03-29 05:32:50|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1648531980000|2022-03-29 05:33:00|366.95|364.15|366.95|364.15|366.95|364.15|366.95|364.15|0
1648532000000|2022-03-29 05:33:20|366.88|364.08|366.95|364.15|366.95|364.15|366.88|364.08|0
1648532020000|2022-03-29 05:33:40|367.39|364.59|367.39|364.59|367.39|364.59|367.39|364.59|0
1648532030000|2022-03-29 05:33:50|367.53|364.73|367.82|365.02|367.82|365.02|367.53|364.73|0
1648532040000|2022-03-29 05:34:00|368.4|365.6|368.98|366.18|369.13|366.33|368.4|365.6|0
1648532050000|2022-03-29 05:34:10|368.55|365.75|368.4|365.6|368.55|365.75|368.26|365.46|0
1648532060000|2022-03-29 05:34:20|368.26|365.46|368.4|365.6|368.4|365.6|368.11|365.31|0
1648532070000|2022-03-29 05:34:30|368.55|365.75|368.69|365.89|368.69|365.89|368.55|365.75|0
1648532080000|2022-03-29 05:34:40|368.84|366.04|368.91|366.11|368.98|366.18|368.84|366.04|0
1648532090000|2022-03-29 05:34:50|368.84|366.04|368.69|365.89|368.84|366.04|368.69|365.89|0
1648532100000|2022-03-29 05:35:00|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1648532110000|2022-03-29 05:35:10|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1648532120000|2022-03-29 05:35:20|368.55|365.75|368.55|365.75|368.55|365.75|368.55|365.75|0
1648532130000|2022-03-29 05:35:30|368.4|365.6|368.4|365.6|368.4|365.6|368.4|365.6|0
1648532150000|2022-03-29 05:35:50|368.26|365.46|368.26|365.46|368.26|365.46|368.26|365.46|0
1648532160000|2022-03-29 05:36:00|368.11|365.31|368.26|365.46|368.26|365.46|368.11|365.31|0
1648532170000|2022-03-29 05:36:10|368.33|365.53|368.26|365.46|368.33|365.53|368.26|365.46|0
1648532220000|2022-03-29 05:37:00|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1648532250000|2022-03-29 05:37:30|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1648532280000|2022-03-29 05:38:00|368.11|365.31|367.96|365.16|368.11|365.31|367.96|365.16|0
1648532290000|2022-03-29 05:38:10|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1648532320000|2022-03-29 05:38:40|367.96|365.16|367.82|365.02|367.96|365.16|367.82|365.02|0
1648532340000|2022-03-29 05:39:00|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1648532360000|2022-03-29 05:39:20|368.11|365.31|368.25|365.45|368.25|365.45|368.11|365.31|0
1648532370000|2022-03-29 05:39:30|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1648532380000|2022-03-29 05:39:40|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1648532410000|2022-03-29 05:40:10|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1648532420000|2022-03-29 05:40:20|368.11|365.31|368.25|365.45|368.25|365.45|368.11|365.31|0
1648532430000|2022-03-29 05:40:30|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1648532440000|2022-03-29 05:40:40|368.25|365.45|368.4|365.6|368.4|365.6|368.11|365.31|0
1648532450000|2022-03-29 05:40:50|368.25|365.45|368.25|365.45|368.25|365.45|368.25|365.45|0
1648532460000|2022-03-29 05:41:00|368.11|365.31|367.96|365.16|368.11|365.31|367.96|365.16|0
1648532480000|2022-03-29 05:41:20|368.11|365.31|368.25|365.45|368.25|365.45|368.11|365.31|0
1648532490000|2022-03-29 05:41:30|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1648532500000|2022-03-29 05:41:40|368.25|365.45|368.11|365.31|368.25|365.45|368.11|365.31|0
1648532520000|2022-03-29 05:42:00|368.25|365.45|368.25|365.45|368.25|365.45|368.25|365.45|0
1648532530000|2022-03-29 05:42:10|368.11|365.31|368.25|365.45|368.25|365.45|368.11|365.31|0
1648532550000|2022-03-29 05:42:30|368.32|365.52|368.4|365.6|368.4|365.6|368.32|365.52|0
1648532560000|2022-03-29 05:42:40|368.54|365.74|368.4|365.6|368.54|365.74|368.4|365.6|0
1648532590000|2022-03-29 05:43:10|368.54|365.74|368.4|365.6|368.54|365.74|368.4|365.6|0
1648532630000|2022-03-29 05:43:50|368.54|365.74|368.54|365.74|368.54|365.74|368.54|365.74|0
1648532660000|2022-03-29 05:44:20|368.83|366.03|368.69|365.89|368.83|366.03|368.69|365.89|0
1648532670000|2022-03-29 05:44:30|368.83|366.03|368.98|366.18|368.98|366.18|368.83|366.03|0
1648532680000|2022-03-29 05:44:40|368.83|366.03|368.83|366.03|368.83|366.03|368.83|366.03|0
1648532690000|2022-03-29 05:44:50|368.98|366.18|369.12|366.32|369.12|366.32|368.98|366.18|0
1648532700000|2022-03-29 05:45:00|369.05|366.25|368.98|366.18|369.05|366.25|368.98|366.18|0
1648532720000|2022-03-29 05:45:20|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1648532740000|2022-03-29 05:45:40|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1648532760000|2022-03-29 05:46:00|369.12|366.32|368.98|366.18|369.12|366.32|368.98|366.18|0
1648532770000|2022-03-29 05:46:10|369.12|366.32|368.98|366.18|369.27|366.47|368.98|366.18|0
1648532780000|2022-03-29 05:46:20|368.83|366.03|368.83|366.03|368.98|366.18|368.83|366.03|0
1648532790000|2022-03-29 05:46:30|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1648532810000|2022-03-29 05:46:50|368.83|366.03|368.69|365.89|368.83|366.03|368.69|365.89|0
1648532820000|2022-03-29 05:47:00|368.54|365.74|368.69|365.89|368.69|365.89|368.54|365.74|0
1648532830000|2022-03-29 05:47:10|368.83|366.03|368.83|366.03|368.83|366.03|368.83|366.03|0
1648532840000|2022-03-29 05:47:20|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1648532890000|2022-03-29 05:48:10|368.54|365.74|368.54|365.74|368.54|365.74|368.54|365.74|0
1648532900000|2022-03-29 05:48:20|368.4|365.6|368.25|365.45|368.4|365.6|368.25|365.45|0
1648532920000|2022-03-29 05:48:40|368.4|365.6|368.4|365.6|368.4|365.6|368.4|365.6|0
1648532930000|2022-03-29 05:48:50|368.25|365.45|368.4|365.6|368.4|365.6|368.25|365.45|0
1648532940000|2022-03-29 05:49:00|368.54|365.74|368.54|365.74|368.54|365.74|368.54|365.74|0
1648532950000|2022-03-29 05:49:10|368.69|365.89|368.54|365.74|368.69|365.89|368.54|365.74|0
1648532970000|2022-03-29 05:49:30|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1648532980000|2022-03-29 05:49:40|368.54|365.74|368.54|365.74|368.54|365.74|368.54|365.74|0
1648532990000|2022-03-29 05:49:50|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1648533030000|2022-03-29 05:50:30|368.83|366.03|368.83|366.03|368.83|366.03|368.83|366.03|0
1648533060000|2022-03-29 05:51:00|368.98|366.18|368.98|366.18|368.98|366.18|368.83|366.03|0
1648533070000|2022-03-29 05:51:10|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1648533080000|2022-03-29 05:51:20|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1648533120000|2022-03-29 05:52:00|369.41|366.61|369.56|366.76|369.56|366.76|369.41|366.61|0
1648533130000|2022-03-29 05:52:10|369.63|366.83|369.7|366.9|369.7|366.9|369.63|366.83|0
1648533140000|2022-03-29 05:52:20|369.99|367.19|369.99|367.19|370.14|367.34|369.99|367.19|0
1648533150000|2022-03-29 05:52:30|370.14|367.34|369.99|367.19|370.14|367.34|369.99|367.19|0
1648533160000|2022-03-29 05:52:40|370.14|367.34|370.14|367.34|370.14|367.34|370.14|367.34|0
1648533170000|2022-03-29 05:52:50|370.29|367.49|369.7|366.9|370.29|367.49|369.7|366.9|0
1648533180000|2022-03-29 05:53:00|369.85|367.05|369.99|367.19|369.99|367.19|369.85|367.05|0
1648533200000|2022-03-29 05:53:20|370.14|367.34|369.99|367.19|370.14|367.34|369.99|367.19|0
1648533250000|2022-03-29 05:54:10|369.85|367.05|369.7|366.9|369.85|367.05|369.7|366.9|0
1648533260000|2022-03-29 05:54:20|369.85|367.05|369.56|366.76|369.85|367.05|369.56|366.76|0
1648533280000|2022-03-29 05:54:40|369.7|366.9|369.7|366.9|369.7|366.9|369.7|366.9|0
1648533300000|2022-03-29 05:55:00|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1648533320000|2022-03-29 05:55:20|369.7|366.9|369.56|366.76|369.7|366.9|369.56|366.76|0
1648533340000|2022-03-29 05:55:40|369.7|366.9|369.56|366.76|369.7|366.9|369.56|366.76|0
1648533350000|2022-03-29 05:55:50|369.7|366.9|369.7|366.9|369.85|367.05|369.7|366.9|0
1648533360000|2022-03-29 05:56:00|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1648533370000|2022-03-29 05:56:10|369.99|367.19|369.99|367.19|369.99|367.19|369.99|367.19|0
1648533380000|2022-03-29 05:56:20|369.7|366.9|369.56|366.76|369.7|366.9|369.56|366.76|0
1648533410000|2022-03-29 05:56:50|369.7|366.9|369.56|366.76|369.7|366.9|369.56|366.76|0
1648533470000|2022-03-29 05:57:50|369.55|366.75|369.41|366.61|369.55|366.75|369.41|366.61|0
1648533530000|2022-03-29 05:58:50|369.26|366.46|369.26|366.46|369.26|366.46|369.26|366.46|0
1648533540000|2022-03-29 05:59:00|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1648533550000|2022-03-29 05:59:10|370.93|368.13|370.32|367.52|370.93|368.13|370.17|367.37|0
1648533560000|2022-03-29 05:59:20|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1648533570000|2022-03-29 05:59:30|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1648533580000|2022-03-29 05:59:40|370.61|367.81|371.33|368.53|371.33|368.53|370.61|367.81|0
1648533590000|2022-03-29 05:59:50|371.19|368.39|371.48|368.68|371.48|368.68|371.19|368.39|0
1648533600000|2022-03-29 06:00:00|371.19|368.39|371.33|368.53|371.33|368.53|371.19|368.39|0
1648533610000|2022-03-29 06:00:10|371.04|368.24|369.88|367.08|371.04|368.24|369.88|367.08|0
1648533620000|2022-03-29 06:00:20|369.73|366.93|369.01|366.21|369.73|366.93|368.86|366.06|0
1648533630000|2022-03-29 06:00:30|369.15|366.35|369.8|367|369.8|367|369.15|366.35|0
1648533640000|2022-03-29 06:00:40|370.31|367.51|370.46|367.66|370.46|367.66|370.31|367.51|0
1648533650000|2022-03-29 06:00:50|370.02|367.22|370.17|367.37|370.17|367.37|370.02|367.22|0
1648533660000|2022-03-29 06:01:00|370.31|367.51|370.02|367.22|370.31|367.51|369.88|367.08|0
1648533670000|2022-03-29 06:01:10|370.17|367.37|370.17|367.37|370.31|367.51|370.17|367.37|0
1648533680000|2022-03-29 06:01:20|370.02|367.22|370.09|367.29|370.17|367.37|370.02|367.22|0
1648533690000|2022-03-29 06:01:30|370.24|367.44|370.31|367.51|370.31|367.51|370.17|367.37|0
1648533700000|2022-03-29 06:01:40|370.17|367.37|370.31|367.51|370.31|367.51|370.17|367.37|0
1648533710000|2022-03-29 06:01:50|370.17|367.37|370.24|367.44|370.24|367.44|370.17|367.37|0
1648533720000|2022-03-29 06:02:00|370.17|367.37|369.73|366.93|370.17|367.37|369.59|366.79|0
1648533730000|2022-03-29 06:02:10|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1648533740000|2022-03-29 06:02:20|370.02|367.22|369.88|367.08|370.02|367.22|369.8|367|0
1648533750000|2022-03-29 06:02:30|369.73|366.93|369.59|366.79|369.73|366.93|369.59|366.79|0
1648533760000|2022-03-29 06:02:40|369.73|366.93|369.59|366.79|369.73|366.93|369.59|366.79|0
1648533770000|2022-03-29 06:02:50|369.44|366.64|369.59|366.79|369.59|366.79|369.44|366.64|0
1648533780000|2022-03-29 06:03:00|369.44|366.64|369.59|366.79|369.59|366.79|369.44|366.64|0
1648533790000|2022-03-29 06:03:10|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1648533800000|2022-03-29 06:03:20|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1648533810000|2022-03-29 06:03:30|369.73|366.93|369.59|366.79|369.73|366.93|369.59|366.79|0
1648533820000|2022-03-29 06:03:40|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1648533830000|2022-03-29 06:03:50|369.8|367|369.59|366.79|369.8|367|369.3|366.5|0
1648533840000|2022-03-29 06:04:00|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1648533850000|2022-03-29 06:04:10|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1648533860000|2022-03-29 06:04:20|369.73|366.93|369.44|366.64|369.73|366.93|369.44|366.64|0
1648533870000|2022-03-29 06:04:30|369.36|366.56|369.15|366.35|369.36|366.56|369.15|366.35|0
1648533880000|2022-03-29 06:04:40|368.86|366.06|369|366.2|369|366.2|368.86|366.06|0
1648533890000|2022-03-29 06:04:50|368.86|366.06|368.86|366.06|368.86|366.06|368.86|366.06|0
1648533900000|2022-03-29 06:05:00|369|366.2|369.07|366.27|369.15|366.35|369|366.2|0
1648533910000|2022-03-29 06:05:10|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1648533950000|2022-03-29 06:05:50|369|366.2|368.86|366.06|369|366.2|368.86|366.06|0
1648533960000|2022-03-29 06:06:00|368.57|365.77|368.28|365.48|368.57|365.77|368.28|365.48|0
1648533970000|2022-03-29 06:06:10|368.42|365.62|368.42|365.62|368.42|365.62|368.42|365.62|0
1648533980000|2022-03-29 06:06:20|368.28|365.48|368.13|365.33|368.28|365.48|368.13|365.33|0
1648533990000|2022-03-29 06:06:30|367.99|365.19|367.84|365.04|367.99|365.19|367.84|365.04|0
1648534000000|2022-03-29 06:06:40|367.99|365.19|368.13|365.33|368.13|365.33|367.84|365.04|0
1648534010000|2022-03-29 06:06:50|368.28|365.48|368.28|365.48|368.28|365.48|368.28|365.48|0
1648534030000|2022-03-29 06:07:10|368.13|365.33|368.13|365.33|368.13|365.33|368.13|365.33|0
1648534050000|2022-03-29 06:07:30|368.2|365.4|368.13|365.33|368.2|365.4|368.13|365.33|0
1648534080000|2022-03-29 06:08:00|368.06|365.26|368.06|365.26|368.06|365.26|368.06|365.26|0
1648534090000|2022-03-29 06:08:10|368.13|365.33|367.99|365.19|368.13|365.33|367.99|365.19|0
1648534100000|2022-03-29 06:08:20|368.13|365.33|368.13|365.33|368.13|365.33|368.13|365.33|0
1648534110000|2022-03-29 06:08:30|367.99|365.19|367.99|365.19|367.99|365.19|367.99|365.19|0
1648534120000|2022-03-29 06:08:40|368.13|365.33|368.2|365.4|368.2|365.4|368.13|365.33|0
1648534130000|2022-03-29 06:08:50|368.13|365.33|371.38|368.58|371.38|368.58|368.13|365.33|0
1648534140000|2022-03-29 06:09:00|368.95|366.15|368.95|366.15|368.95|366.15|368.95|366.15|0
1648534150000|2022-03-29 06:09:10|370.47|367.67|370.54|367.74|370.54|367.74|370.47|367.67|0
1648534160000|2022-03-29 06:09:20|370.62|367.82|370.91|368.11|370.91|368.11|370.62|367.82|0
1648534170000|2022-03-29 06:09:30|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1648534180000|2022-03-29 06:09:40|370.91|368.11|371.05|368.25|371.05|368.25|370.91|368.11|0
1648534190000|2022-03-29 06:09:50|371.2|368.4|371.05|368.25|371.2|368.4|371.05|368.25|0
1648534200000|2022-03-29 06:10:00|371.12|368.32|371.2|368.4|371.2|368.4|371.12|368.32|0
1648534210000|2022-03-29 06:10:10|371.05|368.25|371.2|368.4|371.2|368.4|371.05|368.25|0
1648534220000|2022-03-29 06:10:20|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1648534230000|2022-03-29 06:10:30|370.91|368.11|370.91|368.11|370.98|368.18|370.91|368.11|0
1648534240000|2022-03-29 06:10:40|370.98|368.18|371.05|368.25|371.05|368.25|370.91|368.11|0
1648534250000|2022-03-29 06:10:50|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1648534260000|2022-03-29 06:11:00|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1648534280000|2022-03-29 06:11:20|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1648534290000|2022-03-29 06:11:30|370.62|367.82|370.91|368.11|370.91|368.11|370.62|367.82|0
1648534330000|2022-03-29 06:12:10|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1648534340000|2022-03-29 06:12:20|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1648534350000|2022-03-29 06:12:30|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1648534370000|2022-03-29 06:12:50|370.91|368.11|371.05|368.25|371.05|368.25|370.91|368.11|0
1648534390000|2022-03-29 06:13:10|370.91|368.11|370.98|368.18|371.05|368.25|370.91|368.11|0
1648534400000|2022-03-29 06:13:20|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1648534410000|2022-03-29 06:13:30|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1648534420000|2022-03-29 06:13:40|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1648534430000|2022-03-29 06:13:50|370.98|368.18|370.91|368.11|370.98|368.18|370.91|368.11|0
1648534440000|2022-03-29 06:14:00|370.83|368.03|370.91|368.11|370.91|368.11|370.83|368.03|0
1648534450000|2022-03-29 06:14:10|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1648534460000|2022-03-29 06:14:20|370.76|367.96|370.76|367.96|370.91|368.11|370.76|367.96|0
1648534470000|2022-03-29 06:14:30|370.91|368.11|371.05|368.25|371.05|368.25|370.91|368.11|0
1648534480000|2022-03-29 06:14:40|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1648534490000|2022-03-29 06:14:50|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1648534510000|2022-03-29 06:15:10|370.98|368.18|370.83|368.03|370.98|368.18|370.83|368.03|0
1648534520000|2022-03-29 06:15:20|370.91|368.11|370.76|367.96|370.91|368.11|370.76|367.96|0
1648534530000|2022-03-29 06:15:30|370.62|367.82|370.76|367.96|370.76|367.96|370.62|367.82|0
1648534540000|2022-03-29 06:15:40|370.69|367.89|370.62|367.82|370.69|367.89|370.62|367.82|0
1648534560000|2022-03-29 06:16:00|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1648534570000|2022-03-29 06:16:10|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1648534610000|2022-03-29 06:16:50|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1648534620000|2022-03-29 06:17:00|370.69|367.89|370.62|367.82|370.69|367.89|370.47|367.67|0
1648534640000|2022-03-29 06:17:20|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1648534650000|2022-03-29 06:17:30|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1648534660000|2022-03-29 06:17:40|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1648534680000|2022-03-29 06:18:00|370.91|368.11|370.91|368.11|371.05|368.25|370.91|368.11|0
1648534700000|2022-03-29 06:18:20|370.76|367.96|370.91|368.11|370.91|368.11|370.76|367.96|0
1648534730000|2022-03-29 06:18:50|371.05|368.25|370.91|368.11|371.05|368.25|370.91|368.11|0
1648534740000|2022-03-29 06:19:00|371.05|368.25|370.91|368.11|371.05|368.25|370.91|368.11|0
1648534750000|2022-03-29 06:19:10|370.76|367.96|370.62|367.82|370.76|367.96|370.62|367.82|0
1648534780000|2022-03-29 06:19:40|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1648534790000|2022-03-29 06:19:50|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1648534810000|2022-03-29 06:20:10|370.32|367.52|370.18|367.38|370.32|367.52|370.18|367.38|0
1648534830000|2022-03-29 06:20:30|370.32|367.52|370.18|367.38|370.32|367.52|370.18|367.38|0
1648534840000|2022-03-29 06:20:40|370.32|367.52|370.32|367.52|370.32|367.52|370.32|367.52|0
1648534850000|2022-03-29 06:20:50|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1648534860000|2022-03-29 06:21:00|370.32|367.52|370.32|367.52|370.32|367.52|370.32|367.52|0
1648534870000|2022-03-29 06:21:10|370.39|367.59|370.47|367.67|370.47|367.67|370.39|367.59|0
1648534880000|2022-03-29 06:21:20|370.32|367.52|370.25|367.45|370.32|367.52|370.25|367.45|0
1648534900000|2022-03-29 06:21:40|370.32|367.52|370.32|367.52|370.32|367.52|370.32|367.52|0
1648534910000|2022-03-29 06:21:50|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1648534920000|2022-03-29 06:22:00|370.03|367.23|370.03|367.23|370.03|367.23|370.03|367.23|0
1648534940000|2022-03-29 06:22:20|370.18|367.38|370.32|367.52|370.32|367.52|370.18|367.38|0
1648534950000|2022-03-29 06:22:30|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1648534960000|2022-03-29 06:22:40|370.1|367.3|370.03|367.23|370.1|367.3|370.03|367.23|0
1648535020000|2022-03-29 06:23:40|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1648535030000|2022-03-29 06:23:50|370.03|367.23|370.03|367.23|370.03|367.23|370.03|367.23|0
1648535040000|2022-03-29 06:24:00|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1648535050000|2022-03-29 06:24:10|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1648535060000|2022-03-29 06:24:20|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1648535090000|2022-03-29 06:24:50|370.03|367.23|370.18|367.38|370.18|367.38|370.03|367.23|0
1648535100000|2022-03-29 06:25:00|370.03|367.23|370.1|367.3|370.1|367.3|370.03|367.23|0
1648535110000|2022-03-29 06:25:10|370.03|367.23|370.1|367.3|370.18|367.38|370.03|367.23|0
1648535120000|2022-03-29 06:25:20|370.18|367.38|370.32|367.52|370.32|367.52|370.18|367.38|0
1648535140000|2022-03-29 06:25:40|370.18|367.38|370.32|367.52|370.32|367.52|370.18|367.38|0
1648535150000|2022-03-29 06:25:50|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1648535160000|2022-03-29 06:26:00|370.32|367.52|370.32|367.52|370.32|367.52|370.32|367.52|0
1648535170000|2022-03-29 06:26:10|370.03|367.23|370.03|367.23|370.03|367.23|370.03|367.23|0
1648535180000|2022-03-29 06:26:20|370.25|367.45|370.32|367.52|370.32|367.52|370.25|367.45|0
1648535190000|2022-03-29 06:26:30|370.18|367.38|370.1|367.3|370.18|367.38|370.1|367.3|0
1648535200000|2022-03-29 06:26:40|370.18|367.38|370.03|367.23|370.18|367.38|370.03|367.23|0
1648535220000|2022-03-29 06:27:00|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1648535240000|2022-03-29 06:27:20|369.81|367.01|369.81|367.01|369.89|367.09|369.81|367.01|0
1648535250000|2022-03-29 06:27:30|369.74|366.94|369.81|367.01|369.81|367.01|369.74|366.94|0
1648535260000|2022-03-29 06:27:40|369.89|367.09|369.6|366.8|369.89|367.09|369.6|366.8|0
1648535270000|2022-03-29 06:27:50|369.45|366.65|369.45|366.65|369.45|366.65|369.45|366.65|0
1648535280000|2022-03-29 06:28:00|369.31|366.51|369.45|366.65|369.45|366.65|369.31|366.51|0
1648535290000|2022-03-29 06:28:10|369.6|366.8|369.45|366.65|369.6|366.8|369.45|366.65|0
1648535330000|2022-03-29 06:28:50|369.31|366.51|369.31|366.51|369.31|366.51|369.31|366.51|0
1648535340000|2022-03-29 06:29:00|369.45|366.65|369.31|366.51|369.45|366.65|369.31|366.51|0
1648535360000|2022-03-29 06:29:20|369.38|366.58|369.38|366.58|369.38|366.58|369.31|366.51|0
1648535370000|2022-03-29 06:29:30|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1648535380000|2022-03-29 06:29:40|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1648535390000|2022-03-29 06:29:50|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1648535400000|2022-03-29 06:30:00|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1648535410000|2022-03-29 06:30:10|368.8|366|368.8|366|368.8|366|368.73|365.93|0
1648535420000|2022-03-29 06:30:20|368.73|365.93|368.44|365.64|368.73|365.93|368.44|365.64|0
1648535430000|2022-03-29 06:30:30|368.58|365.78|368.65|365.85|368.73|365.93|368.58|365.78|0
1648535440000|2022-03-29 06:30:40|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1648535450000|2022-03-29 06:30:50|368.87|366.07|369.16|366.36|369.16|366.36|368.87|366.07|0
1648535460000|2022-03-29 06:31:00|369.23|366.43|369.31|366.51|369.31|366.51|369.23|366.43|0
1648535480000|2022-03-29 06:31:20|369.45|366.65|369.31|366.51|369.45|366.65|369.31|366.51|0
1648535490000|2022-03-29 06:31:30|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1648535500000|2022-03-29 06:31:40|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1648535520000|2022-03-29 06:32:00|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1648535530000|2022-03-29 06:32:10|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1648535540000|2022-03-29 06:32:20|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1648535550000|2022-03-29 06:32:30|369.02|366.22|368.87|366.07|369.02|366.22|368.87|366.07|0
1648535560000|2022-03-29 06:32:40|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1648535570000|2022-03-29 06:32:50|368.58|365.78|368.58|365.78|368.58|365.78|368.58|365.78|0
1648535590000|2022-03-29 06:33:10|368.73|365.93|368.87|366.07|368.87|366.07|368.73|365.93|0
1648535600000|2022-03-29 06:33:20|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1648535640000|2022-03-29 06:34:00|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1648535670000|2022-03-29 06:34:30|368.8|366|368.87|366.07|368.87|366.07|368.8|366|0
1648535700000|2022-03-29 06:35:00|368.79|365.99|368.87|366.07|368.87|366.07|368.79|365.99|0
1648535720000|2022-03-29 06:35:20|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1648535730000|2022-03-29 06:35:30|368.87|366.07|368.73|365.93|368.87|366.07|368.73|365.93|0
1648535740000|2022-03-29 06:35:40|368.58|365.78|368.58|365.78|368.58|365.78|368.58|365.78|0
1648535750000|2022-03-29 06:35:50|368.44|365.64|368.44|365.64|368.44|365.64|368.44|365.64|0
1648535770000|2022-03-29 06:36:10|368.58|365.78|368.58|365.78|368.58|365.78|368.58|365.78|0
1648535780000|2022-03-29 06:36:20|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1648535790000|2022-03-29 06:36:30|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1648535800000|2022-03-29 06:36:40|368.72|365.92|368.79|365.99|368.79|365.99|368.72|365.92|0
1648535810000|2022-03-29 06:36:50|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1648535820000|2022-03-29 06:37:00|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1648535840000|2022-03-29 06:37:20|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1648535850000|2022-03-29 06:37:30|369.16|366.36|369.23|366.43|369.23|366.43|369.16|366.36|0
1648535860000|2022-03-29 06:37:40|369.3|366.5|369.16|366.36|369.3|366.5|369.16|366.36|0
1648535870000|2022-03-29 06:37:50|369.3|366.5|369.16|366.36|369.3|366.5|369.16|366.36|0
1648535880000|2022-03-29 06:38:00|369.3|366.5|369.3|366.5|369.3|366.5|369.3|366.5|0
1648535890000|2022-03-29 06:38:10|369.23|366.43|369.16|366.36|369.23|366.43|369.16|366.36|0
1648535910000|2022-03-29 06:38:30|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1648535940000|2022-03-29 06:39:00|368.87|366.07|369.01|366.21|369.01|366.21|368.87|366.07|0
1648535960000|2022-03-29 06:39:20|369.16|366.36|369.01|366.21|369.16|366.36|369.01|366.21|0
1648535980000|2022-03-29 06:39:40|369.16|366.36|369.08|366.28|369.16|366.36|369.01|366.21|0
1648535990000|2022-03-29 06:39:50|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1648536000000|2022-03-29 06:40:00|369.08|366.28|369.01|366.21|369.16|366.36|369.01|366.21|0
1648536010000|2022-03-29 06:40:10|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1648536020000|2022-03-29 06:40:20|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1648536040000|2022-03-29 06:40:40|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1648536050000|2022-03-29 06:40:50|368.72|365.92|368.87|366.07|368.87|366.07|368.72|365.92|0
1648536060000|2022-03-29 06:41:00|368.65|365.85|368.72|365.92|368.72|365.92|368.65|365.85|0
1648536070000|2022-03-29 06:41:10|368.79|365.99|368.87|366.07|368.87|366.07|368.79|365.99|0
1648536080000|2022-03-29 06:41:20|368.79|365.99|368.87|366.07|368.87|366.07|368.79|365.99|0
1648536090000|2022-03-29 06:41:30|368.79|365.99|368.87|366.07|368.87|366.07|368.79|365.99|0
1648536110000|2022-03-29 06:41:50|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1648536120000|2022-03-29 06:42:00|368.58|365.78|368.72|365.92|368.72|365.92|368.58|365.78|0
1648536140000|2022-03-29 06:42:20|368.65|365.85|368.65|365.85|368.65|365.85|368.65|365.85|0
1648536150000|2022-03-29 06:42:30|368.72|365.92|368.65|365.85|368.72|365.92|368.65|365.85|0
1648536160000|2022-03-29 06:42:40|368.72|365.92|368.72|365.92|368.72|365.92|368.65|365.85|0
1648536170000|2022-03-29 06:42:50|368.58|365.78|368.58|365.78|368.58|365.78|368.58|365.78|0
1648536180000|2022-03-29 06:43:00|368.72|365.92|368.65|365.85|368.72|365.92|368.65|365.85|0
1648536190000|2022-03-29 06:43:10|368.58|365.78|368.58|365.78|368.72|365.92|368.58|365.78|0
1648536200000|2022-03-29 06:43:20|368.65|365.85|368.87|366.07|368.87|366.07|368.65|365.85|0
1648536210000|2022-03-29 06:43:30|368.79|365.99|368.79|365.99|368.79|365.99|368.79|365.99|0
1648536220000|2022-03-29 06:43:40|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1648536230000|2022-03-29 06:43:50|368.79|365.99|368.87|366.07|368.87|366.07|368.79|365.99|0
1648536240000|2022-03-29 06:44:00|368.72|365.92|368.72|365.92|368.72|365.92|368.72|365.92|0
1648536250000|2022-03-29 06:44:10|368.79|365.99|368.79|365.99|368.79|365.99|368.79|365.99|0
1648536260000|2022-03-29 06:44:20|368.87|366.07|368.94|366.14|368.94|366.14|368.87|366.07|0
1648536270000|2022-03-29 06:44:30|368.87|366.07|369.01|366.21|369.01|366.21|368.87|366.07|0
1648536280000|2022-03-29 06:44:40|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1648536290000|2022-03-29 06:44:50|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1648536300000|2022-03-29 06:45:00|368.94|366.14|369.01|366.21|369.01|366.21|368.94|366.14|0
1648536320000|2022-03-29 06:45:20|368.87|366.07|369.08|366.28|369.08|366.28|368.87|366.07|0
1648536330000|2022-03-29 06:45:30|369.16|366.36|369.3|366.5|369.3|366.5|369.16|366.36|0
1648536340000|2022-03-29 06:45:40|369.22|366.42|369.3|366.5|369.3|366.5|369.22|366.42|0
1648536350000|2022-03-29 06:45:50|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1648536360000|2022-03-29 06:46:00|369.37|366.57|369.44|366.64|369.44|366.64|369.3|366.5|0
1648536370000|2022-03-29 06:46:10|369.59|366.79|369.73|366.93|369.73|366.93|369.59|366.79|0
1648536380000|2022-03-29 06:46:20|369.88|367.08|369.88|367.08|369.95|367.15|369.88|367.08|0
1648536390000|2022-03-29 06:46:30|369.95|367.15|369.8|367|369.95|367.15|369.8|367|0
1648536400000|2022-03-29 06:46:40|369.73|366.93|369.73|366.93|369.73|366.93|369.59|366.79|0
1648536410000|2022-03-29 06:46:50|369.59|366.79|369.59|366.79|369.59|366.79|369.44|366.64|0
1648536420000|2022-03-29 06:47:00|369.73|366.93|369.59|366.79|369.73|366.93|369.59|366.79|0
1648536430000|2022-03-29 06:47:10|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1648536440000|2022-03-29 06:47:20|369.59|366.79|369.88|367.08|369.88|367.08|369.59|366.79|0
1648536460000|2022-03-29 06:47:40|369.95|367.15|370.02|367.22|370.02|367.22|369.88|367.08|0
1648536490000|2022-03-29 06:48:10|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1648536510000|2022-03-29 06:48:30|369.95|367.15|369.88|367.08|369.95|367.15|369.88|367.08|0
1648536520000|2022-03-29 06:48:40|369.95|367.15|369.95|367.15|369.95|367.15|369.95|367.15|0
1648536530000|2022-03-29 06:48:50|370.02|367.22|369.88|367.08|370.02|367.22|369.88|367.08|0
1648536540000|2022-03-29 06:49:00|370.02|367.22|369.95|367.15|370.02|367.22|369.95|367.15|0
1648536550000|2022-03-29 06:49:10|370.02|367.22|370.02|367.22|370.02|367.22|370.02|367.22|0
1648536560000|2022-03-29 06:49:20|370.17|367.37|370.17|367.37|370.17|367.37|370.17|367.37|0
1648536570000|2022-03-29 06:49:30|370.02|367.22|370.02|367.22|370.09|367.29|370.02|367.22|0
1648536580000|2022-03-29 06:49:40|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1648536590000|2022-03-29 06:49:50|370.02|367.22|370.02|367.22|370.02|367.22|370.02|367.22|0
1648536610000|2022-03-29 06:50:10|369.95|367.15|370.02|367.22|370.02|367.22|369.95|367.15|0
1648536620000|2022-03-29 06:50:20|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1648536640000|2022-03-29 06:50:40|369.95|367.15|370.02|367.22|370.02|367.22|369.95|367.15|0
1648536660000|2022-03-29 06:51:00|369.88|367.08|369.88|367.08|370.02|367.22|369.88|367.08|0
1648536670000|2022-03-29 06:51:10|369.95|367.15|370.02|367.22|370.02|367.22|369.95|367.15|0
1648536710000|2022-03-29 06:51:50|370.17|367.37|370.02|367.22|370.17|367.37|370.02|367.22|0
1648536720000|2022-03-29 06:52:00|370.17|367.37|370.02|367.22|370.17|367.37|370.02|367.22|0
1648536740000|2022-03-29 06:52:20|370.17|367.37|370.17|367.37|370.17|367.37|370.17|367.37|0
1648536760000|2022-03-29 06:52:40|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1648536770000|2022-03-29 06:52:50|370.17|367.37|370.09|367.29|370.17|367.37|370.09|367.29|0
1648536780000|2022-03-29 06:53:00|370.17|367.37|370.02|367.22|370.17|367.37|370.02|367.22|0
1648536790000|2022-03-29 06:53:10|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1648536800000|2022-03-29 06:53:20|370.02|367.22|370.02|367.22|370.02|367.22|370.02|367.22|0
1648536810000|2022-03-29 06:53:30|370.09|367.29|370.02|367.22|370.09|367.29|370.02|367.22|0
1648536820000|2022-03-29 06:53:40|370.17|367.37|370.17|367.37|370.17|367.37|370.17|367.37|0
1648536830000|2022-03-29 06:53:50|370.31|367.51|370.31|367.51|370.31|367.51|370.24|367.44|0
1648536840000|2022-03-29 06:54:00|370.46|367.66|370.38|367.58|370.46|367.66|370.38|367.58|0
1648536850000|2022-03-29 06:54:10|370.46|367.66|370.6|367.8|370.6|367.8|370.46|367.66|0
1648536860000|2022-03-29 06:54:20|370.67|367.87|370.75|367.95|370.75|367.95|370.67|367.87|0
1648536870000|2022-03-29 06:54:30|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1648536880000|2022-03-29 06:54:40|370.89|368.09|371.11|368.31|371.11|368.31|370.89|368.09|0
1648536890000|2022-03-29 06:54:50|371.18|368.38|371.33|368.53|371.33|368.53|371.11|368.31|0
1648536900000|2022-03-29 06:55:00|371.18|368.38|371.25|368.45|371.25|368.45|371.18|368.38|0
1648536910000|2022-03-29 06:55:10|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1648536920000|2022-03-29 06:55:20|371.18|368.38|371.33|368.53|371.33|368.53|371.18|368.38|0
1648536930000|2022-03-29 06:55:30|371.47|368.67|371.18|368.38|371.47|368.67|371.18|368.38|0
1648536940000|2022-03-29 06:55:40|371.11|368.31|371.18|368.38|371.18|368.38|371.11|368.31|0
1648536950000|2022-03-29 06:55:50|371.25|368.45|371.33|368.53|371.33|368.53|371.25|368.45|0
1648536960000|2022-03-29 06:56:00|371.47|368.67|371.33|368.53|371.47|368.67|371.33|368.53|0
1648536970000|2022-03-29 06:56:10|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1648536980000|2022-03-29 06:56:20|371.54|368.74|371.62|368.82|371.62|368.82|371.54|368.74|0
1648536990000|2022-03-29 06:56:30|371.47|368.67|371.4|368.6|371.47|368.67|371.4|368.6|0
1648537000000|2022-03-29 06:56:40|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1648537010000|2022-03-29 06:56:50|371.4|368.6|371.47|368.67|371.47|368.67|371.4|368.6|0
1648537020000|2022-03-29 06:57:00|371.33|368.53|371.18|368.38|371.33|368.53|371.18|368.38|0
1648537030000|2022-03-29 06:57:10|371.33|368.53|371.18|368.38|371.33|368.53|371.18|368.38|0
1648537060000|2022-03-29 06:57:40|371.03|368.23|371.18|368.38|371.18|368.38|371.03|368.23|0
1648537070000|2022-03-29 06:57:50|371.1|368.3|371.1|368.3|371.1|368.3|371.03|368.23|0
1648537080000|2022-03-29 06:58:00|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1648537090000|2022-03-29 06:58:10|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1648537100000|2022-03-29 06:58:20|371.03|368.23|371.03|368.23|371.03|368.23|370.96|368.16|0
1648537110000|2022-03-29 06:58:30|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1648537120000|2022-03-29 06:58:40|371.32|368.52|371.47|368.67|371.47|368.67|371.32|368.52|0
1648537130000|2022-03-29 06:58:50|371.62|368.82|371.61|368.81|371.62|368.82|371.61|368.81|0
1648537140000|2022-03-29 06:59:00|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1648537150000|2022-03-29 06:59:10|371.91|369.11|372.34|369.54|372.34|369.54|371.91|369.11|0
1648537160000|2022-03-29 06:59:20|372.49|369.69|373.07|370.27|373.07|370.27|372.49|369.69|0
1648537170000|2022-03-29 06:59:30|373.21|370.41|373.8|371|373.8|371|373.21|370.41|0
1648537180000|2022-03-29 06:59:40|373.65|370.85|373.07|370.27|373.65|370.85|373.07|370.27|0
1648537190000|2022-03-29 06:59:50|373.14|370.34|373.28|370.48|373.36|370.56|373.14|370.34|0
1648537200000|2022-03-29 07:00:00|373.36|370.56|373.14|370.34|373.43|370.63|372.99|370.19|0
1648537210000|2022-03-29 07:00:10|373.51|370.71|373.21|370.41|373.51|370.71|373.07|370.27|0
1648537220000|2022-03-29 07:00:20|372.99|370.19|373.07|370.27|373.07|370.27|372.92|370.12|0
1648537230000|2022-03-29 07:00:30|372.63|369.83|372.49|369.69|372.7|369.9|372.49|369.69|0
1648537240000|2022-03-29 07:00:40|372.34|369.54|372.63|369.83|372.63|369.83|372.34|369.54|0
1648537250000|2022-03-29 07:00:50|372.27|369.47|372.34|369.54|372.34|369.54|372.05|369.25|0
1648537260000|2022-03-29 07:01:00|372.2|369.4|371.9|369.1|372.2|369.4|371.76|368.96|0
1648537270000|2022-03-29 07:01:10|371.83|369.03|371.9|369.1|371.9|369.1|371.83|369.03|0
1648537280000|2022-03-29 07:01:20|371.76|368.96|371.61|368.81|371.76|368.96|371.61|368.81|0
1648537290000|2022-03-29 07:01:30|370.89|368.09|370.89|368.09|371.03|368.23|370.89|368.09|0
1648537300000|2022-03-29 07:01:40|370.74|367.94|371.03|368.23|371.03|368.23|370.74|367.94|0
1648537310000|2022-03-29 07:01:50|371.39|368.59|371.32|368.52|371.39|368.59|371.25|368.45|0
1648537320000|2022-03-29 07:02:00|371.18|368.38|370.81|368.01|371.18|368.38|370.81|368.01|0
1648537330000|2022-03-29 07:02:10|370.89|368.09|371.03|368.23|371.18|368.38|370.89|368.09|0
1648537340000|2022-03-29 07:02:20|371.18|368.38|370.74|367.94|371.18|368.38|370.74|367.94|0
1648537350000|2022-03-29 07:02:30|370.81|368.01|370.74|367.94|370.96|368.16|370.74|367.94|0
1648537370000|2022-03-29 07:02:50|370.6|367.8|370.81|368.01|370.81|368.01|370.45|367.65|0
1648537380000|2022-03-29 07:03:00|370.89|368.09|370.6|367.8|370.89|368.09|370.6|367.8|0
1648537390000|2022-03-29 07:03:10|370.31|367.51|370.45|367.65|370.45|367.65|370.31|367.51|0
1648537400000|2022-03-29 07:03:20|370.31|367.51|370.45|367.65|370.45|367.65|370.31|367.51|0
1648537410000|2022-03-29 07:03:30|370.6|367.8|370.89|368.09|370.89|368.09|370.6|367.8|0
1648537420000|2022-03-29 07:03:40|371.03|368.23|370.89|368.09|371.03|368.23|370.74|367.94|0
1648537430000|2022-03-29 07:03:50|370.96|368.16|370.89|368.09|370.96|368.16|370.89|368.09|0
1648537440000|2022-03-29 07:04:00|370.74|367.94|370.81|368.01|370.81|368.01|370.74|367.94|0
1648537450000|2022-03-29 07:04:10|371.03|368.23|371.03|368.23|371.03|368.23|370.89|368.09|0
1648537460000|2022-03-29 07:04:20|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1648537470000|2022-03-29 07:04:30|370.74|367.94|370.89|368.09|370.89|368.09|370.74|367.94|0
1648537480000|2022-03-29 07:04:40|370.81|368.01|370.81|368.01|370.89|368.09|370.81|368.01|0
1648537490000|2022-03-29 07:04:50|370.74|367.94|370.81|368.01|370.81|368.01|370.74|367.94|0
1648537500000|2022-03-29 07:05:00|370.54|368.14|369.96|367.56|370.54|368.14|369.82|367.42|0
1648537510000|2022-03-29 07:05:10|369.67|367.27|369.67|367.27|369.67|367.27|369.45|367.05|0
1648537520000|2022-03-29 07:05:20|369.82|367.42|369.74|367.34|369.89|367.49|369.74|367.34|0
1648537530000|2022-03-29 07:05:30|369.67|367.27|369.96|367.56|369.96|367.56|369.67|367.27|0
1648537540000|2022-03-29 07:05:40|369.82|367.42|369.82|367.42|369.96|367.56|369.82|367.42|0
1648537550000|2022-03-29 07:05:50|369.53|367.13|369.82|367.42|369.82|367.42|369.53|367.13|0
1648537560000|2022-03-29 07:06:00|369.67|367.27|369.31|366.91|369.67|367.27|369.24|366.84|0
1648537570000|2022-03-29 07:06:10|369.53|367.13|369.53|367.13|369.53|367.13|369.38|366.98|0
1648537580000|2022-03-29 07:06:20|369.6|367.2|369.74|367.34|369.74|367.34|369.6|367.2|0
1648537590000|2022-03-29 07:06:30|369.67|367.27|369.67|367.27|369.67|367.27|369.6|367.2|0
1648537600000|2022-03-29 07:06:40|369.74|367.34|369.6|367.2|369.74|367.34|369.53|367.13|0
1648537610000|2022-03-29 07:06:50|369.67|367.27|369.53|367.13|369.74|367.34|369.53|367.13|0
1648537620000|2022-03-29 07:07:00|369.67|367.27|369.67|367.27|369.82|367.42|369.67|367.27|0
1648537630000|2022-03-29 07:07:10|369.45|367.05|369.67|367.27|369.67|367.27|369.45|367.05|0
1648537640000|2022-03-29 07:07:20|369.74|367.34|369.74|367.34|369.82|367.42|369.74|367.34|0
1648537650000|2022-03-29 07:07:30|369.67|367.27|369.38|366.98|369.67|367.27|369.38|366.98|0
1648537660000|2022-03-29 07:07:40|369.45|367.05|369.53|367.13|369.53|367.13|369.38|366.98|0
1648537670000|2022-03-29 07:07:50|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1648537680000|2022-03-29 07:08:00|369.59|367.19|369.52|367.12|369.59|367.19|369.52|367.12|0
1648537690000|2022-03-29 07:08:10|369.59|367.19|369.52|367.12|369.59|367.19|369.38|366.98|0
1648537700000|2022-03-29 07:08:20|369.38|366.98|369.16|366.76|369.38|366.98|369.16|366.76|0
1648537710000|2022-03-29 07:08:30|368.95|366.55|369.09|366.69|369.09|366.69|368.95|366.55|0
1648537720000|2022-03-29 07:08:40|368.8|366.4|368.66|366.26|368.8|366.4|368.51|366.11|0
1648537730000|2022-03-29 07:08:50|368.87|366.47|368.87|366.47|368.87|366.47|368.66|366.26|0
1648537740000|2022-03-29 07:09:00|368.95|366.55|368.66|366.26|368.95|366.55|368.66|366.26|0
1648537750000|2022-03-29 07:09:10|368.8|366.4|368.51|366.11|368.8|366.4|368.37|365.97|0
1648537760000|2022-03-29 07:09:20|368.8|366.4|368.66|366.26|368.8|366.4|368.58|366.18|0
1648537770000|2022-03-29 07:09:30|368.51|366.11|367.93|365.53|368.51|366.11|367.93|365.53|0
1648537780000|2022-03-29 07:09:40|368.22|365.82|368.15|365.75|368.22|365.82|368.15|365.75|0
1648537790000|2022-03-29 07:09:50|368.08|365.68|368|365.6|368.22|365.82|368|365.6|0
1648537800000|2022-03-29 07:10:00|367.93|365.53|367.93|365.53|368|365.6|367.93|365.53|0
1648537810000|2022-03-29 07:10:10|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1648537820000|2022-03-29 07:10:20|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1648537830000|2022-03-29 07:10:30|368.08|365.68|367.86|365.46|368.08|365.68|367.86|365.46|0
1648537840000|2022-03-29 07:10:40|367.93|365.53|367.42|365.02|367.93|365.53|367.42|365.02|0
1648537850000|2022-03-29 07:10:50|367.71|365.31|367.93|365.53|367.93|365.53|367.64|365.24|0
1648537860000|2022-03-29 07:11:00|368|365.6|367.79|365.39|368|365.6|367.64|365.24|0
1648537870000|2022-03-29 07:11:10|367.93|365.53|368.37|365.97|368.37|365.97|367.93|365.53|0
1648537880000|2022-03-29 07:11:20|368.29|365.89|368.37|365.97|368.37|365.97|368.29|365.89|0
1648537890000|2022-03-29 07:11:30|368.08|365.68|368.08|365.68|368.22|365.82|368.08|365.68|0
1648537900000|2022-03-29 07:11:40|368|365.6|367.79|365.39|368|365.6|367.79|365.39|0
1648537910000|2022-03-29 07:11:50|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1648537920000|2022-03-29 07:12:00|368.08|365.68|368.22|365.82|368.22|365.82|368.08|365.68|0
1648537930000|2022-03-29 07:12:10|368.37|365.97|368.37|365.97|368.37|365.97|368.37|365.97|0
1648537940000|2022-03-29 07:12:20|368.43|366.03|368.51|366.11|368.51|366.11|368.43|366.03|0
1648537950000|2022-03-29 07:12:30|368.58|366.18|368.36|365.96|368.58|366.18|368.36|365.96|0
1648537960000|2022-03-29 07:12:40|368.43|366.03|368.51|366.11|368.51|366.11|368.36|365.96|0
1648537970000|2022-03-29 07:12:50|368.43|366.03|368.72|366.32|368.72|366.32|368.43|366.03|0
1648537980000|2022-03-29 07:13:00|368.8|366.4|368.94|366.54|368.94|366.54|368.8|366.4|0
1648537990000|2022-03-29 07:13:10|368.8|366.4|369.38|366.98|369.38|366.98|368.8|366.4|0
1648538000000|2022-03-29 07:13:20|369.45|367.05|369.67|367.27|369.67|367.27|369.45|367.05|0
1648538010000|2022-03-29 07:13:30|369.59|367.19|369.67|367.27|369.67|367.27|369.59|367.19|0
1648538020000|2022-03-29 07:13:40|369.74|367.34|369.52|367.12|369.74|367.34|369.52|367.12|0
1648538030000|2022-03-29 07:13:50|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1648538040000|2022-03-29 07:14:00|369.74|367.34|370.03|367.63|370.1|367.7|369.74|367.34|0
1648538050000|2022-03-29 07:14:10|369.96|367.56|369.38|366.98|369.96|367.56|369.38|366.98|0
1648538060000|2022-03-29 07:14:20|369.09|366.69|369.23|366.83|369.23|366.83|369.09|366.69|0
1648538070000|2022-03-29 07:14:30|369.38|366.98|369.45|367.05|369.45|367.05|369.38|366.98|0
1648538080000|2022-03-29 07:14:40|369.52|367.12|369.3|366.9|369.52|367.12|369.3|366.9|0
1648538090000|2022-03-29 07:14:50|369.23|366.83|369.01|366.61|369.23|366.83|369.01|366.61|0
1648538100000|2022-03-29 07:15:00|368.94|366.54|368.8|366.4|368.94|366.54|368.8|366.4|0
1648538110000|2022-03-29 07:15:10|368.72|366.32|369.09|366.69|369.09|366.69|368.72|366.32|0
1648538120000|2022-03-29 07:15:20|369.23|366.83|369.38|366.98|369.38|366.98|369.23|366.83|0
1648538130000|2022-03-29 07:15:30|369.3|366.9|369.38|366.98|369.38|366.98|369.3|366.9|0
1648538140000|2022-03-29 07:15:40|369.23|366.83|369.38|366.98|369.38|366.98|369.23|366.83|0
1648538150000|2022-03-29 07:15:50|369.3|366.9|369.23|366.83|369.3|366.9|369.23|366.83|0
1648538160000|2022-03-29 07:16:00|369.16|366.76|369.38|366.98|369.38|366.98|369.09|366.69|0
1648538170000|2022-03-29 07:16:10|369.52|367.12|369.52|367.12|369.67|367.27|369.52|367.12|0
1648538190000|2022-03-29 07:16:30|369.67|367.27|369.38|366.98|369.67|367.27|369.38|366.98|0
1648538200000|2022-03-29 07:16:40|369.3|366.9|369.38|366.98|369.38|366.98|369.3|366.9|0
1648538210000|2022-03-29 07:16:50|369.3|366.9|369.23|366.83|369.38|366.98|369.23|366.83|0
1648538220000|2022-03-29 07:17:00|369.38|366.98|369.38|366.98|369.38|366.98|369.3|366.9|0
1648538230000|2022-03-29 07:17:10|369.3|366.9|369.23|366.83|369.3|366.9|369.23|366.83|0
1648538240000|2022-03-29 07:17:20|369.38|366.98|369.38|366.98|369.38|366.98|369.23|366.83|0
1648538250000|2022-03-29 07:17:30|369.3|366.9|369.3|366.9|369.3|366.9|369.3|366.9|0
1648538260000|2022-03-29 07:17:40|369.23|366.83|369.38|366.98|369.38|366.98|369.09|366.69|0
1648538280000|2022-03-29 07:18:00|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1648538290000|2022-03-29 07:18:10|369.81|367.41|370.1|367.7|370.1|367.7|369.81|367.41|0
1648538300000|2022-03-29 07:18:20|370.03|367.63|369.96|367.56|370.03|367.63|369.88|367.48|0
1648538310000|2022-03-29 07:18:30|369.88|367.48|369.38|366.98|369.88|367.48|369.38|366.98|0
1648538320000|2022-03-29 07:18:40|369.52|367.12|369.52|367.12|369.52|367.12|369.52|367.12|0
1648538330000|2022-03-29 07:18:50|369.67|367.27|369.38|366.98|369.67|367.27|369.38|366.98|0
1648538350000|2022-03-29 07:19:10|369.23|366.83|369.09|366.69|369.23|366.83|369.09|366.69|0
1648538360000|2022-03-29 07:19:20|369.16|366.76|369.16|366.76|369.23|366.83|369.09|366.69|0
1648538370000|2022-03-29 07:19:30|369.09|366.69|369.23|366.83|369.23|366.83|369.01|366.61|0
1648538380000|2022-03-29 07:19:40|369.44|367.04|369.52|367.12|369.52|367.12|369.44|367.04|0
1648538390000|2022-03-29 07:19:50|369.59|367.19|369.59|367.19|369.66|367.26|369.59|367.19|0
1648538400000|2022-03-29 07:20:00|369.52|367.12|369.95|367.55|369.95|367.55|369.52|367.12|0
1648538410000|2022-03-29 07:20:10|370.1|367.7|370.24|367.84|370.24|367.84|370.02|367.62|0
1648538420000|2022-03-29 07:20:20|370.39|367.99|370.24|367.84|370.39|367.99|370.17|367.77|0
1648538430000|2022-03-29 07:20:30|370.39|367.99|370.31|367.91|370.39|367.99|370.31|367.91|0
1648538440000|2022-03-29 07:20:40|370.24|367.84|370.39|367.99|370.39|367.99|370.24|367.84|0
1648538450000|2022-03-29 07:20:50|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1648538460000|2022-03-29 07:21:00|371.26|368.86|371.26|368.86|371.26|368.86|371.26|368.86|0
1648538470000|2022-03-29 07:21:10|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1648538480000|2022-03-29 07:21:20|371.55|369.15|371.55|369.15|371.7|369.3|371.55|369.15|0
1648538490000|2022-03-29 07:21:30|371.62|369.22|371.7|369.3|371.7|369.3|371.62|369.22|0
1648538500000|2022-03-29 07:21:40|371.77|369.37|371.99|369.59|371.99|369.59|371.7|369.3|0
1648538510000|2022-03-29 07:21:50|371.84|369.44|371.7|369.3|371.84|369.44|371.7|369.3|0
1648538520000|2022-03-29 07:22:00|371.99|369.59|372.13|369.73|372.13|369.73|371.99|369.59|0
1648538530000|2022-03-29 07:22:10|371.99|369.59|371.84|369.44|371.99|369.59|371.77|369.37|0
1648538540000|2022-03-29 07:22:20|371.7|369.3|371.99|369.59|372.06|369.66|371.7|369.3|0
1648538550000|2022-03-29 07:22:30|372.13|369.73|371.84|369.44|372.13|369.73|371.7|369.3|0
1648538560000|2022-03-29 07:22:40|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1648538570000|2022-03-29 07:22:50|371.99|369.59|371.99|369.59|372.13|369.73|371.99|369.59|0
1648538580000|2022-03-29 07:23:00|372.13|369.73|372.71|370.31|372.71|370.31|372.13|369.73|0
1648538590000|2022-03-29 07:23:10|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1648538600000|2022-03-29 07:23:20|373.59|371.19|373.44|371.04|373.59|371.19|373.44|371.04|0
1648538610000|2022-03-29 07:23:30|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1648538620000|2022-03-29 07:23:40|373.44|371.04|373.73|371.33|373.73|371.33|373.44|371.04|0
1648538630000|2022-03-29 07:23:50|373.88|371.48|374.46|372.06|374.46|372.06|373.88|371.48|0
1648538640000|2022-03-29 07:24:00|374.68|372.28|374.46|372.06|374.68|372.28|374.46|372.06|0
1648538650000|2022-03-29 07:24:10|374.75|372.35|374.02|371.62|374.75|372.35|374.02|371.62|0
1648538660000|2022-03-29 07:24:20|373.95|371.55|373.73|371.33|373.95|371.55|373.73|371.33|0
1648538670000|2022-03-29 07:24:30|373.44|371.04|373.15|370.75|373.44|371.04|373.15|370.75|0
1648538680000|2022-03-29 07:24:40|373.3|370.9|373.07|370.67|373.3|370.9|373.07|370.67|0
1648538690000|2022-03-29 07:24:50|373.22|370.82|373.15|370.75|373.22|370.82|373.15|370.75|0
1648538700000|2022-03-29 07:25:00|373.22|370.82|373.15|370.75|373.59|371.19|373.15|370.75|0
1648538710000|2022-03-29 07:25:10|373.22|370.82|373.22|370.82|373.22|370.82|373.15|370.75|0
1648538720000|2022-03-29 07:25:20|373.44|371.04|373.44|371.04|373.44|371.04|373.3|370.9|0
1648538740000|2022-03-29 07:25:40|373.36|370.96|373.44|371.04|373.44|371.04|373.36|370.96|0
1648538750000|2022-03-29 07:25:50|373.59|371.19|373.59|371.19|373.59|371.19|373.44|371.04|0
1648538760000|2022-03-29 07:26:00|374.24|371.84|374.32|371.92|374.46|372.06|374.24|371.84|0
1648538770000|2022-03-29 07:26:10|374.17|371.77|374.32|371.92|374.32|371.92|374.17|371.77|0
1648538780000|2022-03-29 07:26:20|374.09|371.69|374.39|371.99|374.39|371.99|374.09|371.69|0
1648538790000|2022-03-29 07:26:30|374.53|372.13|374.61|372.21|374.61|372.21|374.53|372.13|0
1648538800000|2022-03-29 07:26:40|374.75|372.35|374.75|372.35|374.9|372.5|374.75|372.35|0
1648538810000|2022-03-29 07:26:50|374.68|372.28|374.9|372.5|374.9|372.5|374.68|372.28|0
1648538820000|2022-03-29 07:27:00|374.75|372.35|374.9|372.5|374.9|372.5|374.75|372.35|0
1648538830000|2022-03-29 07:27:10|374.97|372.57|374.75|372.35|374.97|372.57|374.75|372.35|0
1648538840000|2022-03-29 07:27:20|374.82|372.42|374.75|372.35|374.82|372.42|374.75|372.35|0
1648538850000|2022-03-29 07:27:30|374.68|372.28|374.53|372.13|374.68|372.28|374.53|372.13|0
1648538860000|2022-03-29 07:27:40|374.31|371.91|374.17|371.77|374.38|371.98|374.17|371.77|0
1648538870000|2022-03-29 07:27:50|374.09|371.69|374.46|372.06|374.46|372.06|374.09|371.69|0
1648538880000|2022-03-29 07:28:00|374.31|371.91|374.17|371.77|374.31|371.91|374.17|371.77|0
1648538890000|2022-03-29 07:28:10|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1648538900000|2022-03-29 07:28:20|374.17|371.77|374.46|372.06|374.46|372.06|374.17|371.77|0
1648538910000|2022-03-29 07:28:30|374.31|371.91|374.61|372.21|374.61|372.21|374.31|371.91|0
1648538920000|2022-03-29 07:28:40|374.31|371.91|373.8|371.4|374.31|371.91|373.8|371.4|0
1648538930000|2022-03-29 07:28:50|373.73|371.33|374.02|371.62|374.17|371.77|373.73|371.33|0
1648538940000|2022-03-29 07:29:00|374.17|371.77|374.31|371.91|374.46|372.06|374.17|371.77|0
1648538950000|2022-03-29 07:29:10|374.17|371.77|374.17|371.77|374.17|371.77|374.09|371.69|0
1648538960000|2022-03-29 07:29:20|374.02|371.62|373.88|371.48|374.02|371.62|373.88|371.48|0
1648538970000|2022-03-29 07:29:30|373.73|371.33|373.88|371.48|373.88|371.48|373.58|371.18|0
1648538980000|2022-03-29 07:29:40|374.02|371.62|374.17|371.77|374.17|371.77|374.02|371.62|0
1648538990000|2022-03-29 07:29:50|374.09|371.69|373.88|371.48|374.09|371.69|373.88|371.48|0
1648539000000|2022-03-29 07:30:00|374.02|371.62|373.29|370.89|374.17|371.77|373.29|370.89|0
1648539010000|2022-03-29 07:30:10|373.36|370.96|373.29|370.89|373.58|371.18|373.29|370.89|0
1648539020000|2022-03-29 07:30:20|373.15|370.75|373.36|370.96|373.58|371.18|373.15|370.75|0
1648539030000|2022-03-29 07:30:30|373.22|370.82|373.58|371.18|373.58|371.18|373.22|370.82|0
1648539040000|2022-03-29 07:30:40|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1648539050000|2022-03-29 07:30:50|373.58|371.18|373.44|371.04|373.58|371.18|373.29|370.89|0
1648539060000|2022-03-29 07:31:00|373.29|370.89|373.15|370.75|373.29|370.89|373.15|370.75|0
1648539070000|2022-03-29 07:31:10|373.07|370.67|372.93|370.53|373.15|370.75|372.93|370.53|0
1648539080000|2022-03-29 07:31:20|372.86|370.46|372.86|370.46|372.93|370.53|372.78|370.38|0
1648539090000|2022-03-29 07:31:30|373.15|370.75|373.44|371.04|373.44|371.04|373.15|370.75|0
1648539100000|2022-03-29 07:31:40|373.29|370.89|373.58|371.18|373.58|371.18|373.29|370.89|0
1648539110000|2022-03-29 07:31:50|373.15|370.75|373.15|370.75|373.22|370.82|373.07|370.67|0
1648539120000|2022-03-29 07:32:00|373.22|370.82|373.29|370.89|373.36|370.96|373.22|370.82|0
1648539130000|2022-03-29 07:32:10|373.15|370.75|373.15|370.75|373.22|370.82|373.07|370.67|0
1648539140000|2022-03-29 07:32:20|373.22|370.82|373.22|370.82|373.29|370.89|373.15|370.75|0
1648539150000|2022-03-29 07:32:30|373.07|370.67|373|370.6|373.07|370.67|373|370.6|0
1648539160000|2022-03-29 07:32:40|373.15|370.75|373.07|370.67|373.15|370.75|372.92|370.52|0
1648539170000|2022-03-29 07:32:50|373.29|370.89|373.44|371.04|373.44|371.04|373.22|370.82|0
1648539180000|2022-03-29 07:33:00|373.58|371.18|373.58|371.18|373.58|371.18|373.44|371.04|0
1648539190000|2022-03-29 07:33:10|373.44|371.04|373.15|370.75|373.44|371.04|373.15|370.75|0
1648539200000|2022-03-29 07:33:20|373.07|370.67|373.15|370.75|373.15|370.75|373.07|370.67|0
1648539210000|2022-03-29 07:33:30|372.27|369.87|372.27|369.87|372.27|369.87|372.2|369.8|0
1648539220000|2022-03-29 07:33:40|372.13|369.73|372.2|369.8|372.27|369.87|372.13|369.73|0
1648539230000|2022-03-29 07:33:50|372.27|369.87|372.27|369.87|372.27|369.87|372.2|369.8|0
1648539240000|2022-03-29 07:34:00|372.2|369.8|372.2|369.8|372.27|369.87|372.2|369.8|0
1648539250000|2022-03-29 07:34:10|372.13|369.73|372.13|369.73|372.27|369.87|372.13|369.73|0
1648539260000|2022-03-29 07:34:20|372.05|369.65|372.27|369.87|372.27|369.87|372.05|369.65|0
1648539270000|2022-03-29 07:34:30|372.13|369.73|372.13|369.73|372.27|369.87|372.13|369.73|0
1648539280000|2022-03-29 07:34:40|371.98|369.58|371.98|369.58|372.13|369.73|371.98|369.58|0
1648539290000|2022-03-29 07:34:50|372.13|369.73|371.98|369.58|372.13|369.73|371.91|369.51|0
1648539300000|2022-03-29 07:35:00|372.05|369.65|371.98|369.58|372.13|369.73|371.98|369.58|0
1648539310000|2022-03-29 07:35:10|371.84|369.44|371.69|369.29|371.84|369.44|371.55|369.15|0
1648539320000|2022-03-29 07:35:20|371.76|369.36|371.98|369.58|372.13|369.73|371.76|369.36|0
1648539330000|2022-03-29 07:35:30|372.13|369.73|372.27|369.87|372.27|369.87|372.13|369.73|0
1648539340000|2022-03-29 07:35:40|372.13|369.73|372.13|369.73|372.27|369.87|372.13|369.73|0
1648539350000|2022-03-29 07:35:50|372.2|369.8|372.27|369.87|372.27|369.87|372.2|369.8|0
1648539360000|2022-03-29 07:36:00|372.05|369.65|372.05|369.65|372.13|369.73|372.05|369.65|0
1648539370000|2022-03-29 07:36:10|372.13|369.73|372.05|369.65|372.13|369.73|372.05|369.65|0
1648539380000|2022-03-29 07:36:20|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1648539390000|2022-03-29 07:36:30|371.84|369.44|371.54|369.14|371.84|369.44|371.54|369.14|0
1648539400000|2022-03-29 07:36:40|371.69|369.29|371.69|369.29|371.69|369.29|371.61|369.21|0
1648539410000|2022-03-29 07:36:50|371.54|369.14|371.61|369.21|371.61|369.21|371.54|369.14|0
1648539420000|2022-03-29 07:37:00|371.54|369.14|371.83|369.43|371.83|369.43|371.54|369.14|0
1648539430000|2022-03-29 07:37:10|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1648539440000|2022-03-29 07:37:20|371.83|369.43|372.13|369.73|372.13|369.73|371.83|369.43|0
1648539450000|2022-03-29 07:37:30|372.2|369.8|372.05|369.65|372.2|369.8|372.05|369.65|0
1648539460000|2022-03-29 07:37:40|372.13|369.73|372.05|369.65|372.13|369.73|372.05|369.65|0
1648539470000|2022-03-29 07:37:50|372.13|369.73|372.05|369.65|372.13|369.73|371.98|369.58|0
1648539480000|2022-03-29 07:38:00|372.2|369.8|372.05|369.65|372.2|369.8|372.05|369.65|0
1648539490000|2022-03-29 07:38:10|371.98|369.58|372.13|369.73|372.13|369.73|371.98|369.58|0
1648539500000|2022-03-29 07:38:20|372.05|369.65|372.13|369.73|372.13|369.73|372.05|369.65|0
1648539510000|2022-03-29 07:38:30|372.42|370.02|372.42|370.02|372.49|370.09|372.34|369.94|0
1648539520000|2022-03-29 07:38:40|372.34|369.94|372.42|370.02|372.42|370.02|372.34|369.94|0
1648539530000|2022-03-29 07:38:50|372.34|369.94|372.42|370.02|372.42|370.02|372.34|369.94|0
1648539540000|2022-03-29 07:39:00|372.34|369.94|372.27|369.87|372.34|369.94|372.19|369.79|0
1648539550000|2022-03-29 07:39:10|372.34|369.94|372.42|370.02|372.42|370.02|372.27|369.87|0
1648539560000|2022-03-29 07:39:20|372.27|369.87|372.42|370.02|372.42|370.02|372.19|369.79|0
1648539570000|2022-03-29 07:39:30|372.19|369.79|372.19|369.79|372.27|369.87|372.19|369.79|0
1648539580000|2022-03-29 07:39:40|372.27|369.87|372.05|369.65|372.27|369.87|371.98|369.58|0
1648539590000|2022-03-29 07:39:50|372.12|369.72|372.27|369.87|372.27|369.87|372.12|369.72|0
1648539600000|2022-03-29 07:40:00|372.19|369.79|372.12|369.72|372.19|369.79|372.12|369.72|0
1648539610000|2022-03-29 07:40:10|372.19|369.79|370.96|368.56|372.19|369.79|370.96|368.56|0
1648539620000|2022-03-29 07:40:20|371.11|368.71|371.4|369|371.4|369|371.11|368.71|0
1648539630000|2022-03-29 07:40:30|371.25|368.85|371.18|368.78|371.25|368.85|371.11|368.71|0
1648539640000|2022-03-29 07:40:40|371.11|368.71|371.4|369|371.4|369|371.03|368.63|0
1648539650000|2022-03-29 07:40:50|371.25|368.85|371.54|369.14|371.54|369.14|371.25|368.85|0
1648539660000|2022-03-29 07:41:00|371.47|369.07|371.61|369.21|371.69|369.29|371.47|369.07|0
1648539670000|2022-03-29 07:41:10|371.4|369|371.47|369.07|371.47|369.07|371.4|369|0
1648539680000|2022-03-29 07:41:20|371.61|369.21|371.54|369.14|371.61|369.21|371.54|369.14|0
1648539690000|2022-03-29 07:41:30|371.69|369.29|371.47|369.07|371.69|369.29|371.47|369.07|0
1648539700000|2022-03-29 07:41:40|371.54|369.14|371.54|369.14|371.54|369.14|371.47|369.07|0
1648539710000|2022-03-29 07:41:50|371.61|369.21|371.69|369.29|371.69|369.29|371.61|369.21|0
1648539720000|2022-03-29 07:42:00|371.83|369.43|371.9|369.5|371.9|369.5|371.83|369.43|0
1648539730000|2022-03-29 07:42:10|371.83|369.43|371.69|369.29|371.83|369.43|371.69|369.29|0
1648539740000|2022-03-29 07:42:20|371.54|369.14|371.54|369.14|371.69|369.29|371.54|369.14|0
1648539750000|2022-03-29 07:42:30|371.69|369.29|371.61|369.21|371.69|369.29|371.61|369.21|0
1648539760000|2022-03-29 07:42:40|371.69|369.29|371.54|369.14|371.69|369.29|371.54|369.14|0
1648539770000|2022-03-29 07:42:50|371.47|369.07|371.4|369|371.54|369.14|371.4|369|0
1648539780000|2022-03-29 07:43:00|371.54|369.14|371.54|369.14|371.54|369.14|371.47|369.07|0
1648539790000|2022-03-29 07:43:10|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1648539800000|2022-03-29 07:43:20|371.61|369.21|371.54|369.14|371.61|369.21|371.54|369.14|0
1648539810000|2022-03-29 07:43:30|371.69|369.29|371.69|369.29|371.76|369.36|371.69|369.29|0
1648539820000|2022-03-29 07:43:40|371.76|369.36|371.76|369.36|371.76|369.36|371.69|369.29|0
1648539830000|2022-03-29 07:43:50|371.69|369.29|371.54|369.14|371.69|369.29|371.54|369.14|0
1648539840000|2022-03-29 07:44:00|371.61|369.21|371.4|369|371.61|369.21|371.4|369|0
1648539850000|2022-03-29 07:44:10|371.47|369.07|371.4|369|371.54|369.14|371.4|369|0
1648539860000|2022-03-29 07:44:20|371.54|369.14|371.76|369.36|371.76|369.36|371.54|369.14|0
1648539870000|2022-03-29 07:44:30|371.69|369.29|371.83|369.43|371.83|369.43|371.69|369.29|0
1648539880000|2022-03-29 07:44:40|371.69|369.29|371.83|369.43|371.83|369.43|371.69|369.29|0
1648539890000|2022-03-29 07:44:50|371.98|369.58|371.76|369.36|371.98|369.58|371.76|369.36|0
1648539900000|2022-03-29 07:45:00|371.69|369.29|371.54|369.14|371.69|369.29|371.54|369.14|0
1648539910000|2022-03-29 07:45:10|371.4|369|371.54|369.14|371.54|369.14|371.4|369|0
1648539920000|2022-03-29 07:45:20|371.4|369|371.69|369.29|371.69|369.29|371.4|369|0
1648539930000|2022-03-29 07:45:30|371.83|369.43|371.76|369.36|371.83|369.43|371.76|369.36|0
1648539940000|2022-03-29 07:45:40|371.9|369.5|371.83|369.43|371.9|369.5|371.83|369.43|0
1648539950000|2022-03-29 07:45:50|371.76|369.36|371.76|369.36|371.83|369.43|371.69|369.29|0
1648539960000|2022-03-29 07:46:00|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1648539970000|2022-03-29 07:46:10|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1648539980000|2022-03-29 07:46:20|371.9|369.5|371.83|369.43|371.9|369.5|371.83|369.43|0
1648539990000|2022-03-29 07:46:30|371.76|369.36|371.69|369.29|371.76|369.36|371.69|369.29|0
1648540000000|2022-03-29 07:46:40|371.54|369.14|371.61|369.21|371.61|369.21|371.54|369.14|0
1648540010000|2022-03-29 07:46:50|371.54|369.14|371.61|369.21|371.61|369.21|371.54|369.14|0
1648540020000|2022-03-29 07:47:00|371.46|369.06|371.25|368.85|371.46|369.06|371.25|368.85|0
1648540030000|2022-03-29 07:47:10|371.1|368.7|370.81|368.41|371.1|368.7|370.74|368.34|0
1648540040000|2022-03-29 07:47:20|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1648540050000|2022-03-29 07:47:30|371.1|368.7|371.25|368.85|371.25|368.85|371.1|368.7|0
1648540060000|2022-03-29 07:47:40|371.39|368.99|371.17|368.77|371.39|368.99|371.17|368.77|0
1648540070000|2022-03-29 07:47:50|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1648540080000|2022-03-29 07:48:00|371.17|368.77|371.39|368.99|371.39|368.99|371.17|368.77|0
1648540090000|2022-03-29 07:48:10|371.25|368.85|371.39|368.99|371.39|368.99|371.25|368.85|0
1648540100000|2022-03-29 07:48:20|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1648540110000|2022-03-29 07:48:30|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1648540120000|2022-03-29 07:48:40|371.46|369.06|371.46|369.06|371.46|369.06|371.46|369.06|0
1648540130000|2022-03-29 07:48:50|371.54|369.14|371.68|369.28|371.68|369.28|371.54|369.14|0
1648540140000|2022-03-29 07:49:00|371.75|369.35|371.39|368.99|371.75|369.35|371.39|368.99|0
1648540150000|2022-03-29 07:49:10|371.46|369.06|371.39|368.99|371.46|369.06|371.39|368.99|0
1648540160000|2022-03-29 07:49:20|371.32|368.92|371.39|368.99|371.39|368.99|371.32|368.92|0
1648540180000|2022-03-29 07:49:40|371.46|369.06|371.39|368.99|371.54|369.14|371.39|368.99|0
1648540190000|2022-03-29 07:49:50|371.54|369.14|371.68|369.28|371.68|369.28|371.54|369.14|0
1648540200000|2022-03-29 07:50:00|371.61|369.21|371.68|369.28|371.75|369.35|371.39|368.99|0
1648540210000|2022-03-29 07:50:10|371.83|369.43|371.97|369.57|371.97|369.57|371.83|369.43|0
1648540220000|2022-03-29 07:50:20|372.12|369.72|372.12|369.72|372.19|369.79|372.12|369.72|0
1648540230000|2022-03-29 07:50:30|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1648540240000|2022-03-29 07:50:40|371.9|369.5|371.75|369.35|371.9|369.5|371.75|369.35|0
1648540250000|2022-03-29 07:50:50|371.54|369.14|371.54|369.14|371.54|369.14|371.54|369.14|0
1648540260000|2022-03-29 07:51:00|371.68|369.28|371.83|369.43|371.83|369.43|371.68|369.28|0
1648540270000|2022-03-29 07:51:10|371.75|369.35|371.61|369.21|371.75|369.35|371.61|369.21|0
1648540280000|2022-03-29 07:51:20|371.54|369.14|371.68|369.28|371.68|369.28|371.54|369.14|0
1648540300000|2022-03-29 07:51:40|371.61|369.21|371.54|369.14|371.61|369.21|371.54|369.14|0
1648540310000|2022-03-29 07:51:50|371.25|368.85|371.25|368.85|371.25|368.85|371.1|368.7|0
1648540320000|2022-03-29 07:52:00|371.17|368.77|370.96|368.56|371.17|368.77|370.96|368.56|0
1648540330000|2022-03-29 07:52:10|370.81|368.41|370.96|368.56|370.96|368.56|370.81|368.41|0
1648540340000|2022-03-29 07:52:20|371.1|368.7|371.32|368.92|371.39|368.99|371.1|368.7|0
1648540350000|2022-03-29 07:52:30|371.39|368.99|371.32|368.92|371.39|368.99|371.25|368.85|0
1648540360000|2022-03-29 07:52:40|371.25|368.85|371.68|369.28|371.68|369.28|371.25|368.85|0
1648540370000|2022-03-29 07:52:50|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1648540390000|2022-03-29 07:53:10|371.68|369.28|370.96|368.56|371.68|369.28|370.96|368.56|0
1648540400000|2022-03-29 07:53:20|371.1|368.7|371.25|368.85|371.25|368.85|371.1|368.7|0
1648540410000|2022-03-29 07:53:30|371.1|368.7|371.1|368.7|371.25|368.85|371.03|368.63|0
1648540420000|2022-03-29 07:53:40|370.96|368.56|371.1|368.7|371.1|368.7|370.96|368.56|0
1648540430000|2022-03-29 07:53:50|371.17|368.77|370.88|368.48|371.17|368.77|370.74|368.34|0
1648540440000|2022-03-29 07:54:00|370.74|368.34|370.67|368.27|370.81|368.41|370.67|368.27|0
1648540450000|2022-03-29 07:54:10|370.59|368.19|370.96|368.56|370.96|368.56|370.59|368.19|0
1648540460000|2022-03-29 07:54:20|371.1|368.7|371.46|369.06|371.46|369.06|371.1|368.7|0
1648540470000|2022-03-29 07:54:30|371.54|369.14|371.46|369.06|371.54|369.14|371.39|368.99|0
1648540480000|2022-03-29 07:54:40|371.54|369.14|371.54|369.14|371.54|369.14|371.46|369.06|0
1648540490000|2022-03-29 07:54:50|371.46|369.06|371.39|368.99|371.54|369.14|371.39|368.99|0
1648540500000|2022-03-29 07:55:00|371.32|368.92|371.17|368.77|371.32|368.92|371.17|368.77|0
1648540510000|2022-03-29 07:55:10|370.96|368.56|371.25|368.85|371.32|368.92|370.96|368.56|0
1648540520000|2022-03-29 07:55:20|371.32|368.92|371.25|368.85|371.32|368.92|371.25|368.85|0
1648540530000|2022-03-29 07:55:30|371.32|368.92|371.25|368.85|371.32|368.92|371.17|368.77|0
1648540540000|2022-03-29 07:55:40|371.17|368.77|371.17|368.77|371.17|368.77|371.17|368.77|0
1648540550000|2022-03-29 07:55:50|371.1|368.7|371.25|368.85|371.25|368.85|371.1|368.7|0
1648540560000|2022-03-29 07:56:00|371.32|368.92|371.25|368.85|371.32|368.92|371.25|368.85|0
1648540570000|2022-03-29 07:56:10|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648540580000|2022-03-29 07:56:20|371.02|368.62|370.96|368.56|371.02|368.62|370.96|368.56|0
1648540590000|2022-03-29 07:56:30|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648540600000|2022-03-29 07:56:40|371.02|368.62|371.1|368.7|371.1|368.7|370.95|368.55|0
1648540610000|2022-03-29 07:56:50|371.02|368.62|371.02|368.62|371.1|368.7|371.02|368.62|0
1648540620000|2022-03-29 07:57:00|371.1|368.7|370.95|368.55|371.1|368.7|370.95|368.55|0
1648540630000|2022-03-29 07:57:10|371.02|368.62|371.25|368.85|371.25|368.85|371.02|368.62|0
1648540640000|2022-03-29 07:57:20|371.1|368.7|371.25|368.85|371.25|368.85|371.1|368.7|0
1648540650000|2022-03-29 07:57:30|371.39|368.99|371.25|368.85|371.39|368.99|371.25|368.85|0
1648540660000|2022-03-29 07:57:40|371.24|368.84|371.39|368.99|371.54|369.14|371.24|368.84|0
1648540670000|2022-03-29 07:57:50|371.24|368.84|371.54|369.14|371.54|369.14|371.24|368.84|0
1648540680000|2022-03-29 07:58:00|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1648540700000|2022-03-29 07:58:20|371.31|368.91|371.6|369.2|371.6|369.2|371.31|368.91|0
1648540710000|2022-03-29 07:58:30|371.75|369.35|371.68|369.28|371.83|369.43|371.68|369.28|0
1648540720000|2022-03-29 07:58:40|371.83|369.43|371.68|369.28|371.83|369.43|371.68|369.28|0
1648540730000|2022-03-29 07:58:50|371.83|369.43|371.97|369.57|371.97|369.57|371.83|369.43|0
1648540740000|2022-03-29 07:59:00|372.12|369.72|372.41|370.01|372.41|370.01|372.12|369.72|0
1648540750000|2022-03-29 07:59:10|372.26|369.86|372.19|369.79|372.26|369.86|372.19|369.79|0
1648540760000|2022-03-29 07:59:20|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1648540770000|2022-03-29 07:59:30|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1648540790000|2022-03-29 07:59:50|372.04|369.64|372.04|369.64|372.12|369.72|372.04|369.64|0
1648540800000|2022-03-29 08:00:00|371.97|369.57|371.39|368.99|371.97|369.57|371.39|368.99|0
1648540810000|2022-03-29 08:00:10|371.46|369.06|371.53|369.13|371.53|369.13|371.46|369.06|0
1648540820000|2022-03-29 08:00:20|371.6|369.2|371.53|369.13|371.68|369.28|371.53|369.13|0
1648540830000|2022-03-29 08:00:30|371.68|369.28|371.83|369.43|371.83|369.43|371.68|369.28|0
1648540840000|2022-03-29 08:00:40|371.97|369.57|371.89|369.49|371.97|369.57|371.82|369.42|0
1648540850000|2022-03-29 08:00:50|372.04|369.64|371.89|369.49|372.12|369.72|371.89|369.49|0
1648540860000|2022-03-29 08:01:00|371.82|369.42|371.82|369.42|371.97|369.57|371.82|369.42|0
1648540870000|2022-03-29 08:01:10|371.68|369.28|371.68|369.28|371.68|369.28|371.6|369.2|0
1648540880000|2022-03-29 08:01:20|371.82|369.42|371.82|369.42|371.82|369.42|371.75|369.35|0
1648540890000|2022-03-29 08:01:30|371.97|369.57|371.97|369.57|371.97|369.57|371.82|369.42|0
1648540900000|2022-03-29 08:01:40|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1648540910000|2022-03-29 08:01:50|372.26|369.86|372.41|370.01|372.41|370.01|372.26|369.86|0
1648540920000|2022-03-29 08:02:00|372.26|369.86|371.68|369.28|372.26|369.86|371.68|369.28|0
1648540930000|2022-03-29 08:02:10|371.82|369.42|371.97|369.57|371.97|369.57|371.82|369.42|0
1648540940000|2022-03-29 08:02:20|372.26|369.86|372.84|370.44|372.84|370.44|372.26|369.86|0
1648540950000|2022-03-29 08:02:30|372.7|370.3|372.84|370.44|372.84|370.44|372.7|370.3|0
1648540960000|2022-03-29 08:02:40|372.7|370.3|372.99|370.59|372.99|370.59|372.7|370.3|0
1648540970000|2022-03-29 08:02:50|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1648540980000|2022-03-29 08:03:00|373.42|371.02|373.28|370.88|373.42|371.02|373.28|370.88|0
1648540990000|2022-03-29 08:03:10|373.13|370.73|373.06|370.66|373.13|370.73|372.99|370.59|0
1648541000000|2022-03-29 08:03:20|372.99|370.59|372.84|370.44|372.99|370.59|372.84|370.44|0
1648541010000|2022-03-29 08:03:30|372.99|370.59|373.28|370.88|373.28|370.88|372.99|370.59|0
1648541020000|2022-03-29 08:03:40|373.13|370.73|373.06|370.66|373.13|370.73|373.06|370.66|0
1648541030000|2022-03-29 08:03:50|372.99|370.59|372.91|370.51|373.06|370.66|372.91|370.51|0
1648541040000|2022-03-29 08:04:00|372.84|370.44|372.7|370.3|372.84|370.44|372.7|370.3|0
1648541050000|2022-03-29 08:04:10|372.55|370.15|372.7|370.3|372.7|370.3|372.55|370.15|0
1648541060000|2022-03-29 08:04:20|372.84|370.44|372.99|370.59|372.99|370.59|372.84|370.44|0
1648541070000|2022-03-29 08:04:30|373.13|370.73|373.06|370.66|373.28|370.88|373.06|370.66|0
1648541080000|2022-03-29 08:04:40|373.13|370.73|372.84|370.44|373.13|370.73|372.84|370.44|0
1648541110000|2022-03-29 08:05:10|372.62|370.22|372.7|370.3|372.7|370.3|372.62|370.22|0
1648541120000|2022-03-29 08:05:20|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1648541140000|2022-03-29 08:05:40|372.47|370.07|372.47|370.07|372.47|370.07|372.47|370.07|0
1648541150000|2022-03-29 08:05:50|372.26|369.86|372.11|369.71|372.26|369.86|372.11|369.71|0
1648541160000|2022-03-29 08:06:00|372.04|369.64|371.82|369.42|372.04|369.64|371.82|369.42|0
1648541170000|2022-03-29 08:06:10|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1648541180000|2022-03-29 08:06:20|372.11|369.71|372.26|369.86|372.26|369.86|372.11|369.71|0
1648541190000|2022-03-29 08:06:30|372.11|369.71|372.11|369.71|372.26|369.86|372.11|369.71|0
1648541200000|2022-03-29 08:06:40|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1648541220000|2022-03-29 08:07:00|372.4|370|372.4|370|372.4|370|372.4|370|0
1648541230000|2022-03-29 08:07:10|372.55|370.15|372.33|369.93|372.55|370.15|372.33|369.93|0
1648541240000|2022-03-29 08:07:20|372.26|369.86|372.69|370.29|372.69|370.29|372.26|369.86|0
1648541250000|2022-03-29 08:07:30|372.84|370.44|373.06|370.66|373.06|370.66|372.84|370.44|0
1648541260000|2022-03-29 08:07:40|372.99|370.59|372.76|370.36|372.99|370.59|372.76|370.36|0
1648541270000|2022-03-29 08:07:50|372.84|370.44|372.91|370.51|372.91|370.51|372.84|370.44|0
1648541280000|2022-03-29 08:08:00|372.84|370.44|372.84|370.44|372.99|370.59|372.84|370.44|0
1648541290000|2022-03-29 08:08:10|372.99|370.59|373.06|370.66|373.06|370.66|372.99|370.59|0
1648541300000|2022-03-29 08:08:20|373.13|370.73|372.99|370.59|373.13|370.73|372.99|370.59|0
1648541310000|2022-03-29 08:08:30|373.13|370.73|372.99|370.59|373.13|370.73|372.99|370.59|0
1648541320000|2022-03-29 08:08:40|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1648541340000|2022-03-29 08:09:00|373.28|370.88|373.28|370.88|373.28|370.88|373.2|370.8|0
1648541350000|2022-03-29 08:09:10|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1648541360000|2022-03-29 08:09:20|372.99|370.59|372.99|370.59|372.99|370.59|372.91|370.51|0
1648541370000|2022-03-29 08:09:30|372.91|370.51|373.13|370.73|373.13|370.73|372.84|370.44|0
1648541380000|2022-03-29 08:09:40|373.2|370.8|373.13|370.73|373.2|370.8|373.13|370.73|0
1648541390000|2022-03-29 08:09:50|373.28|370.88|373.2|370.8|373.28|370.88|373.13|370.73|0
1648541400000|2022-03-29 08:10:00|373.28|370.88|373.2|370.8|373.28|370.88|373.2|370.8|0
1648541410000|2022-03-29 08:10:10|373.28|370.88|373.42|371.02|373.42|371.02|373.28|370.88|0
1648541420000|2022-03-29 08:10:20|373.28|370.88|373.28|370.88|373.35|370.95|373.28|370.88|0
1648541430000|2022-03-29 08:10:30|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1648541440000|2022-03-29 08:10:40|373.05|370.65|373.13|370.73|373.13|370.73|373.05|370.65|0
1648541450000|2022-03-29 08:10:50|373.05|370.65|372.98|370.58|373.05|370.65|372.98|370.58|0
1648541470000|2022-03-29 08:11:10|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1648541480000|2022-03-29 08:11:20|373.28|370.88|372.98|370.58|373.28|370.88|372.98|370.58|0
1648541490000|2022-03-29 08:11:30|372.69|370.29|372.55|370.15|372.69|370.29|372.55|370.15|0
1648541500000|2022-03-29 08:11:40|372.47|370.07|372.55|370.15|372.55|370.15|372.4|370|0
1648541510000|2022-03-29 08:11:50|372.47|370.07|372.55|370.15|372.55|370.15|372.47|370.07|0
1648541520000|2022-03-29 08:12:00|372.47|370.07|372.26|369.86|372.47|370.07|372.26|369.86|0
1648541530000|2022-03-29 08:12:10|372.18|369.78|372.18|369.78|372.26|369.86|372.11|369.71|0
1648541540000|2022-03-29 08:12:20|372.11|369.71|371.82|369.42|372.11|369.71|371.82|369.42|0
1648541550000|2022-03-29 08:12:30|371.67|369.27|371.53|369.13|371.67|369.27|371.53|369.13|0
1648541560000|2022-03-29 08:12:40|371.6|369.2|371.53|369.13|371.6|369.2|371.53|369.13|0
1648541570000|2022-03-29 08:12:50|371.38|368.98|371.67|369.27|371.67|369.27|371.38|368.98|0
1648541580000|2022-03-29 08:13:00|371.74|369.34|371.74|369.34|371.82|369.42|371.74|369.34|0
1648541590000|2022-03-29 08:13:10|371.82|369.42|372.26|369.86|372.26|369.86|371.82|369.42|0
1648541600000|2022-03-29 08:13:20|372.18|369.78|372.62|370.22|372.62|370.22|372.18|369.78|0
1648541610000|2022-03-29 08:13:30|372.55|370.15|372.4|370|372.55|370.15|372.4|370|0
1648541620000|2022-03-29 08:13:40|372.26|369.86|372.47|370.07|372.47|370.07|372.26|369.86|0
1648541630000|2022-03-29 08:13:50|372.55|370.15|372.47|370.07|372.55|370.15|372.47|370.07|0
1648541640000|2022-03-29 08:14:00|372.33|369.93|372.26|369.86|372.33|369.93|372.26|369.86|0
1648541650000|2022-03-29 08:14:10|372.18|369.78|372.26|369.86|372.26|369.86|372.18|369.78|0
1648541660000|2022-03-29 08:14:20|372.33|369.93|372.26|369.86|372.33|369.93|372.26|369.86|0
1648541670000|2022-03-29 08:14:30|372.47|370.07|372.33|369.93|372.47|370.07|372.26|369.86|0
1648541680000|2022-03-29 08:14:40|372.26|369.86|372.33|369.93|372.4|370|372.26|369.86|0
1648541690000|2022-03-29 08:14:50|372.4|370|372.55|370.15|372.55|370.15|372.4|370|0
1648541700000|2022-03-29 08:15:00|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1648541710000|2022-03-29 08:15:10|372.26|369.86|372.18|369.78|372.26|369.86|372.18|369.78|0
1648541720000|2022-03-29 08:15:20|372.26|369.86|372.4|370|372.4|370|372.18|369.78|0
1648541730000|2022-03-29 08:15:30|372.55|370.15|372.84|370.44|372.84|370.44|372.55|370.15|0
1648541740000|2022-03-29 08:15:40|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1648541750000|2022-03-29 08:15:50|372.69|370.29|372.84|370.44|372.84|370.44|372.69|370.29|0
1648541760000|2022-03-29 08:16:00|372.91|370.51|373.57|371.17|373.57|371.17|372.91|370.51|0
1648541770000|2022-03-29 08:16:10|373.71|371.31|374|371.6|374|371.6|373.71|371.31|0
1648541780000|2022-03-29 08:16:20|373.86|371.46|373.93|371.53|373.93|371.53|373.86|371.46|0
1648541790000|2022-03-29 08:16:30|374|371.6|374|371.6|374|371.6|373.93|371.53|0
1648541800000|2022-03-29 08:16:40|374.15|371.75|374|371.6|374.15|371.75|374|371.6|0
1648541810000|2022-03-29 08:16:50|374.15|371.75|373.86|371.46|374.15|371.75|373.86|371.46|0
1648541820000|2022-03-29 08:17:00|374.07|371.67|374|371.6|374.07|371.67|374|371.6|0
1648541830000|2022-03-29 08:17:10|373.86|371.46|373.86|371.46|373.86|371.46|373.56|371.16|0
1648541850000|2022-03-29 08:17:30|373.78|371.38|373.56|371.16|373.86|371.46|373.56|371.16|0
1648541860000|2022-03-29 08:17:40|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1648541870000|2022-03-29 08:17:50|373.13|370.73|373.2|370.8|373.2|370.8|373.13|370.73|0
1648541880000|2022-03-29 08:18:00|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1648541900000|2022-03-29 08:18:20|373.13|370.73|372.98|370.58|373.13|370.73|372.98|370.58|0
1648541910000|2022-03-29 08:18:30|372.84|370.44|372.84|370.44|372.84|370.44|372.69|370.29|0
1648541920000|2022-03-29 08:18:40|372.69|370.29|372.84|370.44|372.84|370.44|372.69|370.29|0
1648541930000|2022-03-29 08:18:50|373.27|370.87|373.13|370.73|373.27|370.87|373.13|370.73|0
1648541940000|2022-03-29 08:19:00|372.98|370.58|373.42|371.02|373.42|371.02|372.98|370.58|0
1648541950000|2022-03-29 08:19:10|373.34|370.94|373.27|370.87|373.34|370.94|373.27|370.87|0
1648541960000|2022-03-29 08:19:20|373.42|371.02|373.27|370.87|373.42|371.02|373.27|370.87|0
1648541970000|2022-03-29 08:19:30|373.2|370.8|373.42|371.02|373.42|371.02|373.2|370.8|0
1648541980000|2022-03-29 08:19:40|373.34|370.94|373.13|370.73|373.42|371.02|373.13|370.73|0
1648541990000|2022-03-29 08:19:50|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1648542000000|2022-03-29 08:20:00|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1648542010000|2022-03-29 08:20:10|373.34|370.94|373.34|370.94|373.34|370.94|373.27|370.87|0
1648542020000|2022-03-29 08:20:20|373.42|371.02|373.56|371.16|373.56|371.16|373.42|371.02|0
1648542030000|2022-03-29 08:20:30|373.34|370.94|373.42|371.02|373.42|371.02|373.27|370.87|0
1648542040000|2022-03-29 08:20:40|373.56|371.16|373.71|371.31|373.71|371.31|373.56|371.16|0
1648542050000|2022-03-29 08:20:50|373.78|371.38|373.71|371.31|373.78|371.38|373.71|371.31|0
1648542060000|2022-03-29 08:21:00|373.85|371.45|373.71|371.31|373.85|371.45|373.56|371.16|0
1648542070000|2022-03-29 08:21:10|373.85|371.45|373.63|371.23|373.85|371.45|373.63|371.23|0
1648542080000|2022-03-29 08:21:20|373.71|371.31|373.71|371.31|373.71|371.31|373.56|371.16|0
1648542090000|2022-03-29 08:21:30|373.56|371.16|373.56|371.16|373.71|371.31|373.56|371.16|0
1648542110000|2022-03-29 08:21:50|373.71|371.31|373.85|371.45|373.85|371.45|373.71|371.31|0
1648542120000|2022-03-29 08:22:00|373.71|371.31|373.42|371.02|373.71|371.31|373.42|371.02|0
1648542130000|2022-03-29 08:22:10|373.27|370.87|373.42|371.02|373.42|371.02|373.27|370.87|0
1648542140000|2022-03-29 08:22:20|373.49|371.09|373.63|371.23|373.63|371.23|373.49|371.09|0
1648542150000|2022-03-29 08:22:30|373.71|371.31|373.78|371.38|373.78|371.38|373.71|371.31|0
1648542160000|2022-03-29 08:22:40|374|371.6|373.71|371.31|374|371.6|373.71|371.31|0
1648542170000|2022-03-29 08:22:50|373.56|371.16|373.42|371.02|373.56|371.16|373.42|371.02|0
1648542180000|2022-03-29 08:23:00|373.56|371.16|373.27|370.87|373.56|371.16|373.27|370.87|0
1648542190000|2022-03-29 08:23:10|373.05|370.65|372.98|370.58|373.05|370.65|372.98|370.58|0
1648542200000|2022-03-29 08:23:20|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1648542220000|2022-03-29 08:23:40|372.9|370.5|372.9|370.5|372.98|370.58|372.83|370.43|0
1648542230000|2022-03-29 08:23:50|372.98|370.58|373.12|370.72|373.12|370.72|372.98|370.58|0
1648542240000|2022-03-29 08:24:00|372.98|370.58|372.83|370.43|372.98|370.58|372.83|370.43|0
1648542250000|2022-03-29 08:24:10|372.76|370.36|372.98|370.58|372.98|370.58|372.76|370.36|0
1648542260000|2022-03-29 08:24:20|372.69|370.29|372.69|370.29|372.69|370.29|372.4|370|0
1648542290000|2022-03-29 08:24:50|372.76|370.36|372.98|370.58|372.98|370.58|372.76|370.36|0
1648542300000|2022-03-29 08:25:00|373.12|370.72|373.42|371.02|373.42|371.02|372.83|370.43|0
1648542310000|2022-03-29 08:25:10|373.34|370.94|373.27|370.87|373.42|371.02|373.27|370.87|0
1648542320000|2022-03-29 08:25:20|373.34|370.94|373.42|371.02|373.42|371.02|373.34|370.94|0
1648542330000|2022-03-29 08:25:30|373.12|370.72|372.61|370.21|373.12|370.72|372.61|370.21|0
1648542340000|2022-03-29 08:25:40|372.69|370.29|372.98|370.58|372.98|370.58|372.69|370.29|0
1648542350000|2022-03-29 08:25:50|372.9|370.5|373.12|370.72|373.12|370.72|372.9|370.5|0
1648542360000|2022-03-29 08:26:00|372.9|370.5|372.98|370.58|372.98|370.58|372.9|370.5|0
1648542370000|2022-03-29 08:26:10|372.9|370.5|372.83|370.43|372.9|370.5|372.76|370.36|0
1648542380000|2022-03-29 08:26:20|372.9|370.5|372.83|370.43|372.98|370.58|372.83|370.43|0
1648542390000|2022-03-29 08:26:30|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1648542400000|2022-03-29 08:26:40|372.9|370.5|372.83|370.43|372.9|370.5|372.69|370.29|0
1648542410000|2022-03-29 08:26:50|372.76|370.36|372.83|370.43|372.83|370.43|372.76|370.36|0
1648542420000|2022-03-29 08:27:00|372.76|370.36|372.83|370.43|372.83|370.43|372.69|370.29|0
1648542430000|2022-03-29 08:27:10|372.76|370.36|372.61|370.21|372.76|370.36|372.61|370.21|0
1648542440000|2022-03-29 08:27:20|372.54|370.14|372.61|370.21|372.61|370.21|372.54|370.14|0
1648542450000|2022-03-29 08:27:30|372.54|370.14|372.61|370.21|372.61|370.21|372.54|370.14|0
1648542460000|2022-03-29 08:27:40|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1648542470000|2022-03-29 08:27:50|372.76|370.36|372.9|370.5|372.9|370.5|372.76|370.36|0
1648542480000|2022-03-29 08:28:00|372.83|370.43|372.83|370.43|372.83|370.43|372.76|370.36|0
1648542490000|2022-03-29 08:28:10|372.76|370.36|372.61|370.21|372.76|370.36|372.61|370.21|0
1648542500000|2022-03-29 08:28:20|372.54|370.14|372.61|370.21|372.61|370.21|372.54|370.14|0
1648542510000|2022-03-29 08:28:30|372.69|370.29|372.54|370.14|372.69|370.29|372.54|370.14|0
1648542520000|2022-03-29 08:28:40|372.46|370.06|372.46|370.06|372.54|370.14|372.46|370.06|0
1648542530000|2022-03-29 08:28:50|372.39|369.99|372.54|370.14|372.61|370.21|372.39|369.99|0
1648542540000|2022-03-29 08:29:00|372.69|370.29|372.61|370.21|372.69|370.29|372.61|370.21|0
1648542550000|2022-03-29 08:29:10|372.76|370.36|372.98|370.58|372.98|370.58|372.76|370.36|0
1648542560000|2022-03-29 08:29:20|372.9|370.5|372.9|370.5|372.98|370.58|372.9|370.5|0
1648542570000|2022-03-29 08:29:30|372.98|370.58|372.83|370.43|372.98|370.58|372.83|370.43|0
1648542600000|2022-03-29 08:30:00|372.9|370.5|372.83|370.43|372.9|370.5|372.83|370.43|0
1648542610000|2022-03-29 08:30:10|372.54|370.14|372.39|369.99|372.54|370.14|372.39|369.99|0
1648542620000|2022-03-29 08:30:20|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1648542630000|2022-03-29 08:30:30|372.69|370.29|372.54|370.14|372.76|370.36|372.54|370.14|0
1648542640000|2022-03-29 08:30:40|372.61|370.21|372.75|370.35|372.75|370.35|372.61|370.21|0
1648542650000|2022-03-29 08:30:50|372.69|370.29|372.61|370.21|372.69|370.29|372.61|370.21|0
1648542660000|2022-03-29 08:31:00|372.54|370.14|372.54|370.14|372.61|370.21|372.54|370.14|0
1648542670000|2022-03-29 08:31:10|372.46|370.06|372.39|369.99|372.46|370.06|372.39|369.99|0
1648542680000|2022-03-29 08:31:20|372.46|370.06|372.46|370.06|372.46|370.06|372.46|370.06|0
1648542690000|2022-03-29 08:31:30|372.54|370.14|372.54|370.14|372.54|370.14|372.25|369.85|0
1648542700000|2022-03-29 08:31:40|372.39|369.99|372.54|370.14|372.54|370.14|372.39|369.99|0
1648542710000|2022-03-29 08:31:50|372.39|369.99|372.54|370.14|372.54|370.14|372.39|369.99|0
1648542720000|2022-03-29 08:32:00|372.61|370.21|372.39|369.99|372.61|370.21|372.39|369.99|0
1648542740000|2022-03-29 08:32:20|372.46|370.06|372.39|369.99|372.54|370.14|372.39|369.99|0
1648542750000|2022-03-29 08:32:30|372.46|370.06|372.46|370.06|372.46|370.06|372.39|369.99|0
1648542760000|2022-03-29 08:32:40|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1648542770000|2022-03-29 08:32:50|372.54|370.14|372.39|369.99|372.54|370.14|372.39|369.99|0
1648542780000|2022-03-29 08:33:00|372.46|370.06|372.39|369.99|372.46|370.06|372.39|369.99|0
1648542790000|2022-03-29 08:33:10|372.25|369.85|372.32|369.92|372.32|369.92|372.25|369.85|0
1648542800000|2022-03-29 08:33:20|372.39|369.99|372.25|369.85|372.39|369.99|372.17|369.77|0
1648542810000|2022-03-29 08:33:30|372.03|369.63|372.1|369.7|372.1|369.7|372.03|369.63|0
1648542820000|2022-03-29 08:33:40|372.17|369.77|372.17|369.77|372.17|369.77|372.1|369.7|0
1648542830000|2022-03-29 08:33:50|372.1|369.7|372.1|369.7|372.1|369.7|372.1|369.7|0
1648542840000|2022-03-29 08:34:00|372.17|369.77|372.03|369.63|372.17|369.77|372.03|369.63|0
1648542850000|2022-03-29 08:34:10|372.1|369.7|372.1|369.7|372.1|369.7|371.96|369.56|0
1648542860000|2022-03-29 08:34:20|372.03|369.63|372.1|369.7|372.1|369.7|372.03|369.63|0
1648542880000|2022-03-29 08:34:40|372.25|369.85|372.25|369.85|372.25|369.85|372.25|369.85|0
1648542900000|2022-03-29 08:35:00|372.39|369.99|372.46|370.06|372.54|370.14|372.39|369.99|0
1648542910000|2022-03-29 08:35:10|372.39|369.99|372.1|369.7|372.39|369.99|372.1|369.7|0
1648542920000|2022-03-29 08:35:20|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1648542930000|2022-03-29 08:35:30|371.88|369.48|371.96|369.56|371.96|369.56|371.81|369.41|0
1648542940000|2022-03-29 08:35:40|372.1|369.7|371.96|369.56|372.1|369.7|371.96|369.56|0
1648542960000|2022-03-29 08:36:00|372.1|369.7|372.1|369.7|372.1|369.7|372.1|369.7|0
1648542970000|2022-03-29 08:36:10|372.17|369.77|372.25|369.85|372.25|369.85|372.1|369.7|0
1648542990000|2022-03-29 08:36:30|372.39|369.99|372.54|370.14|372.54|370.14|372.39|369.99|0
1648543000000|2022-03-29 08:36:40|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1648543010000|2022-03-29 08:36:50|372.83|370.43|372.68|370.28|372.83|370.43|372.68|370.28|0
1648543020000|2022-03-29 08:37:00|372.83|370.43|373.41|371.01|373.41|371.01|372.83|370.43|0
1648543030000|2022-03-29 08:37:10|373.26|370.86|373.12|370.72|373.26|370.86|373.12|370.72|0
1648543040000|2022-03-29 08:37:20|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1648543050000|2022-03-29 08:37:30|373.19|370.79|373.26|370.86|373.26|370.86|373.19|370.79|0
1648543060000|2022-03-29 08:37:40|373.12|370.72|372.68|370.28|373.12|370.72|372.68|370.28|0
1648543070000|2022-03-29 08:37:50|372.83|370.43|372.68|370.28|372.83|370.43|372.68|370.28|0
1648543080000|2022-03-29 08:38:00|372.54|370.14|372.68|370.28|372.68|370.28|372.54|370.14|0
1648543090000|2022-03-29 08:38:10|372.97|370.57|372.97|370.57|373.04|370.64|372.97|370.57|0
1648543100000|2022-03-29 08:38:20|372.83|370.43|372.39|369.99|372.83|370.43|372.39|369.99|0
1648543110000|2022-03-29 08:38:30|372.25|369.85|372.39|369.99|372.39|369.99|372.25|369.85|0
1648543120000|2022-03-29 08:38:40|372.46|370.06|372.54|370.14|372.54|370.14|372.39|369.99|0
1648543140000|2022-03-29 08:39:00|372.46|370.06|372.46|370.06|372.46|370.06|372.46|370.06|0
1648543150000|2022-03-29 08:39:10|372.54|370.14|372.61|370.21|372.61|370.21|372.54|370.14|0
1648543160000|2022-03-29 08:39:20|372.54|370.14|372.61|370.21|372.61|370.21|372.54|370.14|0
1648543170000|2022-03-29 08:39:30|372.46|370.06|372.61|370.21|372.61|370.21|372.46|370.06|0
1648543180000|2022-03-29 08:39:40|372.54|370.14|372.61|370.21|372.61|370.21|372.54|370.14|0
1648543190000|2022-03-29 08:39:50|372.83|370.43|372.9|370.5|372.9|370.5|372.83|370.43|0
1648543200000|2022-03-29 08:40:00|372.97|370.57|373.26|370.86|373.41|371.01|372.97|370.57|0
1648543210000|2022-03-29 08:40:10|373.41|371.01|373.7|371.3|373.7|371.3|373.41|371.01|0
1648543220000|2022-03-29 08:40:20|373.55|371.15|372.97|370.57|373.55|371.15|372.97|370.57|0
1648543230000|2022-03-29 08:40:30|373.12|370.72|373.12|370.72|373.12|370.72|372.97|370.57|0
1648543240000|2022-03-29 08:40:40|373.26|370.86|373.41|371.01|373.41|371.01|373.26|370.86|0
1648543250000|2022-03-29 08:40:50|373.48|371.08|373.55|371.15|373.55|371.15|373.41|371.01|0
1648543260000|2022-03-29 08:41:00|373.7|371.3|373.7|371.3|373.85|371.45|373.7|371.3|0
1648543270000|2022-03-29 08:41:10|373.77|371.37|373.85|371.45|373.85|371.45|373.77|371.37|0
1648543280000|2022-03-29 08:41:20|373.7|371.3|373.99|371.59|373.99|371.59|373.7|371.3|0
1648543290000|2022-03-29 08:41:30|373.92|371.52|373.99|371.59|374.06|371.66|373.92|371.52|0
1648543300000|2022-03-29 08:41:40|373.7|371.3|373.85|371.45|373.85|371.45|373.7|371.3|0
1648543310000|2022-03-29 08:41:50|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1648543320000|2022-03-29 08:42:00|373.92|371.52|374.14|371.74|374.14|371.74|373.92|371.52|0
1648543330000|2022-03-29 08:42:10|374.21|371.81|374.28|371.88|374.28|371.88|374.21|371.81|0
1648543340000|2022-03-29 08:42:20|374.14|371.74|374.28|371.88|374.28|371.88|374.14|371.74|0
1648543350000|2022-03-29 08:42:30|374.21|371.81|374.14|371.74|374.21|371.81|374.14|371.74|0
1648543370000|2022-03-29 08:42:50|373.92|371.52|374.14|371.74|374.14|371.74|373.85|371.45|0
1648543380000|2022-03-29 08:43:00|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1648543390000|2022-03-29 08:43:10|374.21|371.81|374.28|371.88|374.28|371.88|374.21|371.81|0
1648543410000|2022-03-29 08:43:30|374.14|371.74|374.14|371.74|374.14|371.74|374.14|371.74|0
1648543420000|2022-03-29 08:43:40|374.06|371.66|373.84|371.44|374.06|371.66|373.77|371.37|0
1648543430000|2022-03-29 08:43:50|373.99|371.59|374.28|371.88|374.28|371.88|373.99|371.59|0
1648543440000|2022-03-29 08:44:00|374.43|372.03|374.57|372.17|374.57|372.17|374.43|372.03|0
1648543450000|2022-03-29 08:44:10|374.43|372.03|374.35|371.95|374.43|372.03|374.28|371.88|0
1648543460000|2022-03-29 08:44:20|374.43|372.03|374.28|371.88|374.43|372.03|374.28|371.88|0
1648543470000|2022-03-29 08:44:30|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1648543480000|2022-03-29 08:44:40|374.28|371.88|374.43|372.03|374.43|372.03|374.28|371.88|0
1648543490000|2022-03-29 08:44:50|374.35|371.95|374.43|372.03|374.43|372.03|374.35|371.95|0
1648543500000|2022-03-29 08:45:00|374.35|371.95|374.57|372.17|374.57|372.17|374.35|371.95|0
1648543510000|2022-03-29 08:45:10|374.72|372.32|374.72|372.32|374.87|372.47|374.72|372.32|0
1648543520000|2022-03-29 08:45:20|374.57|372.17|374.43|372.03|374.57|372.17|374.43|372.03|0
1648543530000|2022-03-29 08:45:30|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1648543540000|2022-03-29 08:45:40|374.43|372.03|374.28|371.88|374.43|372.03|374.28|371.88|0
1648543550000|2022-03-29 08:45:50|374.35|371.95|374.43|372.03|374.43|372.03|374.35|371.95|0
1648543560000|2022-03-29 08:46:00|374.57|372.17|374.43|372.03|374.57|372.17|374.43|372.03|0
1648543570000|2022-03-29 08:46:10|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1648543580000|2022-03-29 08:46:20|374.21|371.81|374.14|371.74|374.21|371.81|374.14|371.74|0
1648543590000|2022-03-29 08:46:30|374.28|371.88|374.14|371.74|374.28|371.88|374.06|371.66|0
1648543600000|2022-03-29 08:46:40|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1648543610000|2022-03-29 08:46:50|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1648543620000|2022-03-29 08:47:00|374.57|372.17|374.43|372.03|374.57|372.17|374.43|372.03|0
1648543630000|2022-03-29 08:47:10|374.35|371.95|374.43|372.03|374.43|372.03|374.28|371.88|0
1648543670000|2022-03-29 08:47:50|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1648543680000|2022-03-29 08:48:00|374.43|372.03|374.72|372.32|374.72|372.32|374.43|372.03|0
1648543690000|2022-03-29 08:48:10|374.57|372.17|374.57|372.17|374.57|372.17|374.5|372.1|0
1648543700000|2022-03-29 08:48:20|374.64|372.24|374.72|372.32|374.72|372.32|374.64|372.24|0
1648543710000|2022-03-29 08:48:30|374.64|372.24|374.57|372.17|374.72|372.32|374.57|372.17|0
1648543730000|2022-03-29 08:48:50|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1648543740000|2022-03-29 08:49:00|374.28|371.88|374.43|372.03|374.43|372.03|374.28|371.88|0
1648543750000|2022-03-29 08:49:10|374.28|371.88|374.35|371.95|374.35|371.95|374.28|371.88|0
1648543760000|2022-03-29 08:49:20|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1648543770000|2022-03-29 08:49:30|374.57|372.17|374.5|372.1|374.57|372.17|374.5|372.1|0
1648543780000|2022-03-29 08:49:40|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1648543790000|2022-03-29 08:49:50|374.28|371.88|374.28|371.88|374.35|371.95|374.28|371.88|0
1648543800000|2022-03-29 08:50:00|374.35|371.95|374.57|372.17|374.57|372.17|374.35|371.95|0
1648543810000|2022-03-29 08:50:10|374.5|372.1|374.57|372.17|374.57|372.17|374.5|372.1|0
1648543820000|2022-03-29 08:50:20|374.5|372.1|374.43|372.03|374.5|372.1|374.43|372.03|0
1648543830000|2022-03-29 08:50:30|374.35|371.95|374.28|371.88|374.35|371.95|374.28|371.88|0
1648543860000|2022-03-29 08:51:00|374.43|372.03|374.35|371.95|374.43|372.03|374.35|371.95|0
1648543870000|2022-03-29 08:51:10|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1648543880000|2022-03-29 08:51:20|374.35|371.95|374.28|371.88|374.35|371.95|374.28|371.88|0
1648543890000|2022-03-29 08:51:30|374.13|371.73|374.28|371.88|374.28|371.88|374.13|371.73|0
1648543900000|2022-03-29 08:51:40|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1648543910000|2022-03-29 08:51:50|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1648543920000|2022-03-29 08:52:00|374.13|371.73|373.99|371.59|374.13|371.73|373.99|371.59|0
1648543930000|2022-03-29 08:52:10|374.06|371.66|374.13|371.73|374.13|371.73|373.99|371.59|0
1648543950000|2022-03-29 08:52:30|374.28|371.88|374.72|372.32|374.72|372.32|374.28|371.88|0
1648543970000|2022-03-29 08:52:50|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1648543980000|2022-03-29 08:53:00|374.42|372.02|374.57|372.17|374.57|372.17|374.42|372.02|0
1648543990000|2022-03-29 08:53:10|374.42|372.02|374.42|372.02|374.42|372.02|374.42|372.02|0
1648544000000|2022-03-29 08:53:20|374.28|371.88|374.13|371.73|374.28|371.88|374.13|371.73|0
1648544060000|2022-03-29 08:54:20|374.28|371.88|374.2|371.8|374.28|371.88|374.13|371.73|0
1648544070000|2022-03-29 08:54:30|374.13|371.73|373.99|371.59|374.13|371.73|373.99|371.59|0
1648544080000|2022-03-29 08:54:40|374.13|371.73|374.06|371.66|374.13|371.73|374.06|371.66|0
1648544090000|2022-03-29 08:54:50|373.99|371.59|374.06|371.66|374.06|371.66|373.99|371.59|0
1648544100000|2022-03-29 08:55:00|373.99|371.59|374.06|371.66|374.13|371.73|373.99|371.59|0
1648544110000|2022-03-29 08:55:10|374.13|371.73|374.42|372.02|374.42|372.02|374.13|371.73|0
1648544120000|2022-03-29 08:55:20|374.49|372.09|374.42|372.02|374.57|372.17|374.42|372.02|0
1648544130000|2022-03-29 08:55:30|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1648544140000|2022-03-29 08:55:40|374.42|372.02|374.42|372.02|374.42|372.02|374.42|372.02|0
1648544150000|2022-03-29 08:55:50|374.35|371.95|374.13|371.73|374.35|371.95|374.13|371.73|0
1648544160000|2022-03-29 08:56:00|374.28|371.88|374.35|371.95|374.35|371.95|374.28|371.88|0
1648544170000|2022-03-29 08:56:10|374.42|372.02|374.35|371.95|374.42|372.02|374.35|371.95|0
1648544180000|2022-03-29 08:56:20|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1648544190000|2022-03-29 08:56:30|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1648544200000|2022-03-29 08:56:40|373.99|371.59|374.13|371.73|374.13|371.73|373.99|371.59|0
1648544210000|2022-03-29 08:56:50|373.99|371.59|374.06|371.66|374.06|371.66|373.99|371.59|0
1648544220000|2022-03-29 08:57:00|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1648544230000|2022-03-29 08:57:10|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1648544240000|2022-03-29 08:57:20|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1648544250000|2022-03-29 08:57:30|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1648544260000|2022-03-29 08:57:40|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1648544270000|2022-03-29 08:57:50|373.84|371.44|373.76|371.36|373.84|371.44|373.76|371.36|0
1648544280000|2022-03-29 08:58:00|373.62|371.22|373.55|371.15|373.62|371.22|373.55|371.15|0
1648544290000|2022-03-29 08:58:10|373.69|371.29|373.4|371|373.69|371.29|373.26|370.86|0
1648544300000|2022-03-29 08:58:20|373.47|371.07|373.55|371.15|373.55|371.15|373.4|371|0
1648544310000|2022-03-29 08:58:30|373.69|371.29|373.69|371.29|373.69|371.29|373.55|371.15|0
1648544320000|2022-03-29 08:58:40|373.62|371.22|373.69|371.29|373.69|371.29|373.62|371.22|0
1648544340000|2022-03-29 08:59:00|373.55|371.15|373.47|371.07|373.55|371.15|373.4|371|0
1648544350000|2022-03-29 08:59:10|373.55|371.15|373.55|371.15|373.62|371.22|373.55|371.15|0
1648544360000|2022-03-29 08:59:20|373.4|371|373.4|371|373.4|371|373.4|371|0
1648544390000|2022-03-29 08:59:50|373.55|371.15|373.69|371.29|373.69|371.29|373.55|371.15|0
1648544400000|2022-03-29 09:00:00|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1648544420000|2022-03-29 09:00:20|373.91|371.51|373.98|371.58|373.98|371.58|373.84|371.44|0
1648544430000|2022-03-29 09:00:30|373.84|371.44|373.69|371.29|373.84|371.44|373.69|371.29|0
1648544440000|2022-03-29 09:00:40|373.55|371.15|373.55|371.15|373.55|371.15|373.55|371.15|0
1648544450000|2022-03-29 09:00:50|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1648544460000|2022-03-29 09:01:00|373.32|370.92|373.55|371.15|373.55|371.15|373.25|370.85|0
1648544470000|2022-03-29 09:01:10|373.47|371.07|373.69|371.29|373.69|371.29|373.47|371.07|0
1648544480000|2022-03-29 09:01:20|373.55|371.15|373.69|371.29|373.69|371.29|373.55|371.15|0
1648544490000|2022-03-29 09:01:30|373.76|371.36|373.69|371.29|373.84|371.44|373.69|371.29|0
1648544500000|2022-03-29 09:01:40|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1648544510000|2022-03-29 09:01:50|373.69|371.29|373.84|371.44|373.84|371.44|373.69|371.29|0
1648544520000|2022-03-29 09:02:00|373.98|371.58|373.84|371.44|373.98|371.58|373.84|371.44|0
1648544530000|2022-03-29 09:02:10|373.91|371.51|373.98|371.58|373.98|371.58|373.91|371.51|0
1648544540000|2022-03-29 09:02:20|374.13|371.73|374.2|371.8|374.2|371.8|374.13|371.73|0
1648544550000|2022-03-29 09:02:30|374.27|371.87|374.13|371.73|374.27|371.87|374.13|371.73|0
1648544560000|2022-03-29 09:02:40|374.27|371.87|374.27|371.87|374.27|371.87|374.27|371.87|0
1648544580000|2022-03-29 09:03:00|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1648544590000|2022-03-29 09:03:10|374.27|371.87|374.34|371.94|374.34|371.94|374.27|371.87|0
1648544600000|2022-03-29 09:03:20|374.27|371.87|374.27|371.87|374.27|371.87|374.2|371.8|0
1648544610000|2022-03-29 09:03:30|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1648544620000|2022-03-29 09:03:40|374.2|371.8|374.13|371.73|374.2|371.8|374.13|371.73|0
1648544650000|2022-03-29 09:04:10|373.98|371.58|374.27|371.87|374.27|371.87|373.98|371.58|0
1648544660000|2022-03-29 09:04:20|374.13|371.73|374.27|371.87|374.34|371.94|374.13|371.73|0
1648544670000|2022-03-29 09:04:30|374.34|371.94|374.49|372.09|374.49|372.09|374.34|371.94|0
1648544680000|2022-03-29 09:04:40|374.42|372.02|374.27|371.87|374.42|372.02|374.27|371.87|0
1648544710000|2022-03-29 09:05:10|374.13|371.73|374.27|371.87|374.27|371.87|374.13|371.73|0
1648544730000|2022-03-29 09:05:30|374.2|371.8|374.13|371.73|374.2|371.8|374.13|371.73|0
1648544740000|2022-03-29 09:05:40|373.98|371.58|373.84|371.44|373.98|371.58|373.84|371.44|0
1648544750000|2022-03-29 09:05:50|373.69|371.29|373.84|371.44|373.84|371.44|373.69|371.29|0
1648544760000|2022-03-29 09:06:00|373.98|371.58|374.13|371.73|374.13|371.73|373.84|371.44|0
1648544770000|2022-03-29 09:06:10|373.98|371.58|373.91|371.51|373.98|371.58|373.91|371.51|0
1648544780000|2022-03-29 09:06:20|373.84|371.44|373.84|371.44|373.98|371.58|373.84|371.44|0
1648544790000|2022-03-29 09:06:30|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1648544800000|2022-03-29 09:06:40|373.84|371.44|374.05|371.65|374.05|371.65|373.84|371.44|0
1648544810000|2022-03-29 09:06:50|373.98|371.58|373.98|371.58|374.05|371.65|373.98|371.58|0
1648544830000|2022-03-29 09:07:10|374.05|371.65|374.13|371.73|374.13|371.73|374.05|371.65|0
1648544850000|2022-03-29 09:07:30|374.05|371.65|373.98|371.58|374.13|371.73|373.98|371.58|0
1648544860000|2022-03-29 09:07:40|374.42|372.02|376.83|374.43|376.83|374.43|374.42|372.02|0
1648544870000|2022-03-29 09:07:50|378.22|375.82|379.4|377|379.4|377|377.93|375.53|0
1648544880000|2022-03-29 09:08:00|378.66|376.26|377.64|375.24|378.66|376.26|377.05|374.65|0
1648544890000|2022-03-29 09:08:10|378.37|375.97|378.81|376.41|378.81|376.41|377.93|375.53|0
1648544900000|2022-03-29 09:08:20|379.1|376.7|377.85|375.45|379.1|376.7|377.85|375.45|0
1648544910000|2022-03-29 09:08:30|377.93|375.53|377.78|375.38|377.93|375.53|377.49|375.09|0
1648544920000|2022-03-29 09:08:40|378|375.6|377.05|374.65|378|375.6|377.05|374.65|0
1648544930000|2022-03-29 09:08:50|377.2|374.8|377.05|374.65|377.2|374.8|377.05|374.65|0
1648544940000|2022-03-29 09:09:00|376.9|374.5|376.61|374.21|376.9|374.5|376.46|374.06|0
1648544950000|2022-03-29 09:09:10|376.17|373.77|375.44|373.04|376.17|373.77|375.44|373.04|0
1648544960000|2022-03-29 09:09:20|375.15|372.75|373.25|370.85|375.15|372.75|373.25|370.85|0
1648544970000|2022-03-29 09:09:30|373.4|371|374.86|372.46|374.86|372.46|373.4|371|0
1648544980000|2022-03-29 09:09:40|375.51|373.11|375.44|373.04|375.59|373.19|375.44|373.04|0
1648544990000|2022-03-29 09:09:50|375.73|373.33|377.58|375.18|377.58|375.18|375.73|373.33|0
1648545000000|2022-03-29 09:10:00|377.72|375.32|377.43|375.03|377.72|375.32|377.43|375.03|0
1648545010000|2022-03-29 09:10:10|377.35|374.95|375.69|373.29|377.35|374.95|375.54|373.14|0
1648545020000|2022-03-29 09:10:20|375.91|373.51|376.64|374.24|376.64|374.24|375.91|373.51|0
1648545030000|2022-03-29 09:10:30|376.49|374.09|377.23|374.83|377.3|374.9|376.49|374.09|0
1648545040000|2022-03-29 09:10:40|376.93|374.53|376.42|374.02|376.93|374.53|376.42|374.02|0
1648545050000|2022-03-29 09:10:50|376.49|374.09|377.23|374.83|377.23|374.83|376.49|374.09|0
1648545060000|2022-03-29 09:11:00|377.3|374.9|377.08|374.68|377.3|374.9|376.64|374.24|0
1648545070000|2022-03-29 09:11:10|377.23|374.83|377.22|374.82|377.23|374.83|377.15|374.75|0
1648545080000|2022-03-29 09:11:20|377.37|374.97|377.52|375.12|377.52|375.12|377.37|374.97|0
1648545090000|2022-03-29 09:11:30|377.37|374.97|377.52|375.12|377.52|375.12|377|374.6|0
1648545100000|2022-03-29 09:11:40|377.37|374.97|376.71|374.31|377.37|374.97|376.71|374.31|0
1648545110000|2022-03-29 09:11:50|376.35|373.95|376.35|373.95|376.35|373.95|376.2|373.8|0
1648545120000|2022-03-29 09:12:00|376.2|373.8|375.91|373.51|376.2|373.8|375.91|373.51|0
1648545130000|2022-03-29 09:12:10|375.83|373.43|376.2|373.8|376.2|373.8|375.83|373.43|0
1648545140000|2022-03-29 09:12:20|375.76|373.36|375.76|373.36|376.12|373.72|375.76|373.36|0
1648545150000|2022-03-29 09:12:30|375.83|373.43|376.05|373.65|376.05|373.65|375.83|373.43|0
1648545160000|2022-03-29 09:12:40|376.35|373.95|376.64|374.24|376.64|374.24|376.35|373.95|0
1648545170000|2022-03-29 09:12:50|376.79|374.39|376.78|374.38|377.08|374.68|376.78|374.38|0
1648545180000|2022-03-29 09:13:00|376.56|374.16|376.64|374.24|376.64|374.24|376.49|374.09|0
1648545190000|2022-03-29 09:13:10|376.56|374.16|376.35|373.95|376.56|374.16|376.35|373.95|0
1648545200000|2022-03-29 09:13:20|376.27|373.87|376.64|374.24|376.64|374.24|376.27|373.87|0
1648545210000|2022-03-29 09:13:30|376.49|374.09|377.22|374.82|377.22|374.82|376.49|374.09|0
1648545220000|2022-03-29 09:13:40|376.93|374.53|377.08|374.68|377.08|374.68|376.93|374.53|0
1648545230000|2022-03-29 09:13:50|377|374.6|377.08|374.68|377.08|374.68|377|374.6|0
1648545240000|2022-03-29 09:14:00|377|374.6|376.93|374.53|377.08|374.68|376.93|374.53|0
1648545250000|2022-03-29 09:14:10|377|374.6|377|374.6|377|374.6|377|374.6|0
1648545260000|2022-03-29 09:14:20|376.93|374.53|376.85|374.45|376.93|374.53|376.85|374.45|0
1648545270000|2022-03-29 09:14:30|376.78|374.38|377.37|374.97|377.37|374.97|376.78|374.38|0
1648545280000|2022-03-29 09:14:40|377.22|374.82|376.85|374.45|377.22|374.82|376.85|374.45|0
1648545290000|2022-03-29 09:14:50|376.93|374.53|377.08|374.68|377.08|374.68|376.85|374.45|0
1648545300000|2022-03-29 09:15:00|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1648545310000|2022-03-29 09:15:10|377.52|375.12|377.66|375.26|377.73|375.33|377.52|375.12|0
1648545320000|2022-03-29 09:15:20|377.44|375.04|377.22|374.82|377.59|375.19|377.22|374.82|0
1648545330000|2022-03-29 09:15:30|376.85|374.45|376.78|374.38|376.85|374.45|376.78|374.38|0
1648545340000|2022-03-29 09:15:40|376.71|374.31|376.49|374.09|376.71|374.31|376.49|374.09|0
1648545350000|2022-03-29 09:15:50|376.64|374.24|375.98|373.58|376.64|374.24|375.98|373.58|0
1648545360000|2022-03-29 09:16:00|376.12|373.72|376.2|373.8|376.2|373.8|375.91|373.51|0
1648545370000|2022-03-29 09:16:10|376.27|373.87|376.78|374.38|376.78|374.38|376.27|373.87|0
1648545380000|2022-03-29 09:16:20|376.93|374.53|377.08|374.68|377.08|374.68|376.93|374.53|0
1648545390000|2022-03-29 09:16:30|377|374.6|377.08|374.68|377.08|374.68|377|374.6|0
1648545400000|2022-03-29 09:16:40|377.15|374.75|377.22|374.82|377.22|374.82|377.15|374.75|0
1648545410000|2022-03-29 09:16:50|376.71|374.31|376.64|374.24|376.71|374.31|376.56|374.16|0
1648545420000|2022-03-29 09:17:00|376.71|374.31|376.93|374.53|376.93|374.53|376.71|374.31|0
1648545430000|2022-03-29 09:17:10|377.08|374.68|377|374.6|377.08|374.68|377|374.6|0
1648545440000|2022-03-29 09:17:20|376.64|374.24|376.64|374.24|376.71|374.31|376.64|374.24|0
1648545450000|2022-03-29 09:17:30|376.78|374.38|376.78|374.38|376.93|374.53|376.78|374.38|0
1648545460000|2022-03-29 09:17:40|376.85|374.45|377.29|374.89|377.29|374.89|376.85|374.45|0
1648545470000|2022-03-29 09:17:50|377.44|375.04|377.22|374.82|377.44|375.04|377.22|374.82|0
1648545480000|2022-03-29 09:18:00|377.15|374.75|377.22|374.82|377.22|374.82|377.15|374.75|0
1648545490000|2022-03-29 09:18:10|377.15|374.75|377.15|374.75|377.15|374.75|377.08|374.68|0
1648545500000|2022-03-29 09:18:20|377|374.6|377.29|374.89|377.29|374.89|377|374.6|0
1648545510000|2022-03-29 09:18:30|377.37|374.97|377.59|375.19|377.66|375.26|377.37|374.97|0
1648545520000|2022-03-29 09:18:40|377.66|375.26|377.81|375.41|377.81|375.41|377.59|375.19|0
1648545530000|2022-03-29 09:18:50|377.37|374.97|377.59|375.19|377.59|375.19|377.37|374.97|0
1648545540000|2022-03-29 09:19:00|377.51|375.11|377.51|375.11|377.51|375.11|377.37|374.97|0
1648545550000|2022-03-29 09:19:10|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1648545560000|2022-03-29 09:19:20|377.66|375.26|377.44|375.04|377.66|375.26|377.08|374.68|0
1648545570000|2022-03-29 09:19:30|377.29|374.89|377.51|375.11|377.51|375.11|377.22|374.82|0
1648545580000|2022-03-29 09:19:40|377.58|375.18|377.66|375.26|377.66|375.26|377.51|375.11|0
1648545590000|2022-03-29 09:19:50|377.51|375.11|377.73|375.33|377.73|375.33|377.51|375.11|0
1648545600000|2022-03-29 09:20:00|377.66|375.26|377.51|375.11|377.81|375.41|377.51|375.11|0
1648545610000|2022-03-29 09:20:10|377.66|375.26|377.58|375.18|377.73|375.33|377.58|375.18|0
1648545620000|2022-03-29 09:20:20|377.66|375.26|377.51|375.11|377.81|375.41|377.51|375.11|0
1648545630000|2022-03-29 09:20:30|377.37|374.97|377.07|374.67|377.37|374.97|376.93|374.53|0
1648545640000|2022-03-29 09:20:40|377.29|374.89|377.22|374.82|377.29|374.89|377.22|374.82|0
1648545650000|2022-03-29 09:20:50|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1648545670000|2022-03-29 09:21:10|377.37|374.97|377.37|374.97|377.51|375.11|377.29|374.89|0
1648545680000|2022-03-29 09:21:20|377.66|375.26|377.73|375.33|377.73|375.33|377.66|375.26|0
1648545690000|2022-03-29 09:21:30|377.51|375.11|377.07|374.67|377.51|375.11|377.07|374.67|0
1648545700000|2022-03-29 09:21:40|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1648545710000|2022-03-29 09:21:50|377.07|374.67|377.22|374.82|377.22|374.82|377.07|374.67|0
1648545720000|2022-03-29 09:22:00|377.29|374.89|377.37|374.97|377.37|374.97|377.29|374.89|0
1648545730000|2022-03-29 09:22:10|377.51|375.11|377.66|375.26|377.66|375.26|377.51|375.11|0
1648545740000|2022-03-29 09:22:20|377.58|375.18|377.81|375.41|377.81|375.41|377.58|375.18|0
1648545750000|2022-03-29 09:22:30|377.66|375.26|377.81|375.41|377.81|375.41|377.66|375.26|0
1648545760000|2022-03-29 09:22:40|377.66|375.26|377.66|375.26|377.73|375.33|377.66|375.26|0
1648545770000|2022-03-29 09:22:50|377.51|375.11|377.66|375.26|377.66|375.26|377.51|375.11|0
1648545780000|2022-03-29 09:23:00|377.81|375.41|377.81|375.41|377.81|375.41|377.66|375.26|0
1648545790000|2022-03-29 09:23:10|377.73|375.33|377.66|375.26|377.81|375.41|377.66|375.26|0
1648545800000|2022-03-29 09:23:20|377.58|375.18|377.66|375.26|377.66|375.26|377.51|375.11|0
1648545810000|2022-03-29 09:23:30|377.81|375.41|377.81|375.41|377.81|375.41|377.81|375.41|0
1648545820000|2022-03-29 09:23:40|377.73|375.33|377.81|375.41|377.81|375.41|377.73|375.33|0
1648545830000|2022-03-29 09:23:50|378.1|375.7|378.39|375.99|378.39|375.99|378.1|375.7|0
1648545840000|2022-03-29 09:24:00|379.13|376.73|378.69|376.29|379.13|376.73|378.69|376.29|0
1648545850000|2022-03-29 09:24:10|378.83|376.43|378.98|376.58|378.98|376.58|378.69|376.29|0
1648545860000|2022-03-29 09:24:20|378.83|376.43|379.13|376.73|379.13|376.73|378.83|376.43|0
1648545870000|2022-03-29 09:24:30|379.27|376.87|379.13|376.73|379.27|376.87|379.05|376.65|0
1648545880000|2022-03-29 09:24:40|379.05|376.65|378.98|376.58|379.05|376.65|378.98|376.58|0
1648545890000|2022-03-29 09:24:50|378.83|376.43|378.83|376.43|378.83|376.43|378.69|376.29|0
1648545900000|2022-03-29 09:25:00|378.98|376.58|378.98|376.58|378.98|376.58|378.9|376.5|0
1648545920000|2022-03-29 09:25:20|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1648545930000|2022-03-29 09:25:30|378.98|376.58|378.98|376.58|378.98|376.58|378.83|376.43|0
1648545940000|2022-03-29 09:25:40|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1648545950000|2022-03-29 09:25:50|378.76|376.36|378.83|376.43|378.83|376.43|378.76|376.36|0
1648545960000|2022-03-29 09:26:00|378.54|376.14|378.98|376.58|378.98|376.58|378.54|376.14|0
1648545970000|2022-03-29 09:26:10|379.13|376.73|378.98|376.58|379.13|376.73|378.98|376.58|0
1648545980000|2022-03-29 09:26:20|379.13|376.73|379.13|376.73|379.27|376.87|379.13|376.73|0
1648545990000|2022-03-29 09:26:30|378.68|376.28|378.76|376.36|378.83|376.43|378.68|376.28|0
1648546000000|2022-03-29 09:26:40|378.83|376.43|378.83|376.43|378.83|376.43|378.76|376.36|0
1648546010000|2022-03-29 09:26:50|378.98|376.58|378.98|376.58|379.13|376.73|378.98|376.58|0
1648546020000|2022-03-29 09:27:00|378.68|376.28|378.68|376.28|378.68|376.28|378.68|376.28|0
1648546030000|2022-03-29 09:27:10|378.98|376.58|379.12|376.72|379.13|376.73|378.98|376.58|0
1648546040000|2022-03-29 09:27:20|379.05|376.65|378.24|375.84|379.05|376.65|378.24|375.84|0
1648546050000|2022-03-29 09:27:30|378.1|375.7|377.95|375.55|378.1|375.7|377.87|375.47|0
1648546060000|2022-03-29 09:27:40|377.8|375.4|377.58|375.18|377.8|375.4|377.51|375.11|0
1648546070000|2022-03-29 09:27:50|377.8|375.4|377.66|375.26|377.8|375.4|377.66|375.26|0
1648546080000|2022-03-29 09:28:00|377.36|374.96|377.36|374.96|377.36|374.96|377.36|374.96|0
1648546100000|2022-03-29 09:28:20|377.22|374.82|377.36|374.96|377.36|374.96|377.22|374.82|0
1648546110000|2022-03-29 09:28:30|377.51|375.11|377.36|374.96|377.66|375.26|377.36|374.96|0
1648546120000|2022-03-29 09:28:40|377.22|374.82|377.22|374.82|377.36|374.96|377.07|374.67|0
1648546130000|2022-03-29 09:28:50|377.14|374.74|377.07|374.67|377.14|374.74|377.07|374.67|0
1648546140000|2022-03-29 09:29:00|376.92|374.52|376.63|374.23|376.92|374.52|376.63|374.23|0
1648546150000|2022-03-29 09:29:10|376.78|374.38|376.78|374.38|376.78|374.38|376.78|374.38|0
1648546160000|2022-03-29 09:29:20|376.41|374.01|376.49|374.09|376.49|374.09|376.41|374.01|0
1648546180000|2022-03-29 09:29:40|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1648546190000|2022-03-29 09:29:50|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1648546200000|2022-03-29 09:30:00|376.34|373.94|376.41|374.01|376.49|374.09|376.34|373.94|0
1648546210000|2022-03-29 09:30:10|376.48|374.08|376.92|374.52|376.92|374.52|376.48|374.08|0
1648546220000|2022-03-29 09:30:20|376.99|374.59|376.85|374.45|377.07|374.67|376.78|374.38|0
1648546230000|2022-03-29 09:30:30|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1648546240000|2022-03-29 09:30:40|376.05|373.65|376.19|373.79|376.19|373.79|376.05|373.65|0
1648546250000|2022-03-29 09:30:50|376.05|373.65|376.05|373.65|376.19|373.79|376.05|373.65|0
1648546260000|2022-03-29 09:31:00|376.19|373.79|376.05|373.65|376.19|373.79|376.05|373.65|0
1648546270000|2022-03-29 09:31:10|376.19|373.79|376.48|374.08|376.48|374.08|376.19|373.79|0
1648546280000|2022-03-29 09:31:20|376.41|374.01|376.05|373.65|376.41|374.01|376.05|373.65|0
1648546290000|2022-03-29 09:31:30|376.12|373.72|375.9|373.5|376.19|373.79|375.9|373.5|0
1648546300000|2022-03-29 09:31:40|376.05|373.65|376.12|373.72|376.19|373.79|376.05|373.65|0
1648546310000|2022-03-29 09:31:50|376.05|373.65|376.19|373.79|376.19|373.79|376.05|373.65|0
1648546320000|2022-03-29 09:32:00|376.34|373.94|376.19|373.79|376.48|374.08|376.19|373.79|0
1648546330000|2022-03-29 09:32:10|376.05|373.65|375.9|373.5|376.19|373.79|375.9|373.5|0
1648546340000|2022-03-29 09:32:20|375.97|373.57|375.9|373.5|376.05|373.65|375.9|373.5|0
1648546350000|2022-03-29 09:32:30|376.19|373.79|376.19|373.79|376.19|373.79|376.12|373.72|0
1648546360000|2022-03-29 09:32:40|376.05|373.65|375.75|373.35|376.05|373.65|375.75|373.35|0
1648546370000|2022-03-29 09:32:50|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1648546380000|2022-03-29 09:33:00|376.04|373.64|376.04|373.64|376.19|373.79|376.04|373.64|0
1648546390000|2022-03-29 09:33:10|376.19|373.79|376.04|373.64|376.19|373.79|376.04|373.64|0
1648546400000|2022-03-29 09:33:20|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1648546410000|2022-03-29 09:33:30|376.11|373.71|376.04|373.64|376.11|373.71|376.04|373.64|0
1648546420000|2022-03-29 09:33:40|376.19|373.79|376.34|373.94|376.34|373.94|376.19|373.79|0
1648546430000|2022-03-29 09:33:50|376.19|373.79|376.04|373.64|376.19|373.79|376.04|373.64|0
1648546440000|2022-03-29 09:34:00|376.26|373.86|376.04|373.64|376.34|373.94|376.04|373.64|0
1648546460000|2022-03-29 09:34:20|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1648546470000|2022-03-29 09:34:30|376.34|373.94|376.34|373.94|376.48|374.08|376.34|373.94|0
1648546480000|2022-03-29 09:34:40|376.41|374.01|376.63|374.23|376.63|374.23|376.41|374.01|0
1648546490000|2022-03-29 09:34:50|376.7|374.3|376.63|374.23|376.7|374.3|376.63|374.23|0
1648546500000|2022-03-29 09:35:00|376.7|374.3|376.48|374.08|376.78|374.38|376.48|374.08|0
1648546510000|2022-03-29 09:35:10|376.34|373.94|376.92|374.52|376.92|374.52|376.34|373.94|0
1648546520000|2022-03-29 09:35:20|376.48|374.08|376.34|373.94|376.48|374.08|376.34|373.94|0
1648546530000|2022-03-29 09:35:30|376.41|374.01|376.34|373.94|376.41|374.01|376.19|373.79|0
1648546540000|2022-03-29 09:35:40|376.41|374.01|376.63|374.23|376.63|374.23|376.41|374.01|0
1648546550000|2022-03-29 09:35:50|376.78|374.38|376.48|374.08|376.78|374.38|376.04|373.64|0
1648546560000|2022-03-29 09:36:00|376.78|374.38|377.21|374.81|377.21|374.81|376.78|374.38|0
1648546570000|2022-03-29 09:36:10|377.14|374.74|376.92|374.52|377.14|374.74|376.92|374.52|0
1648546580000|2022-03-29 09:36:20|377.07|374.67|377.14|374.74|377.21|374.81|377.07|374.67|0
1648546590000|2022-03-29 09:36:30|377.07|374.67|377.21|374.81|377.21|374.81|377.07|374.67|0
1648546600000|2022-03-29 09:36:40|377.36|374.96|377.51|375.11|377.51|375.11|377.36|374.96|0
1648546610000|2022-03-29 09:36:50|377.8|375.4|377.8|375.4|377.8|375.4|377.72|375.32|0
1648546620000|2022-03-29 09:37:00|377.87|375.47|378.02|375.62|378.16|375.76|377.87|375.47|0
1648546630000|2022-03-29 09:37:10|377.95|375.55|378.24|375.84|378.24|375.84|377.95|375.55|0
1648546640000|2022-03-29 09:37:20|378.31|375.91|377.95|375.55|378.39|375.99|377.95|375.55|0
1648546650000|2022-03-29 09:37:30|378.09|375.69|378.09|375.69|378.09|375.69|377.95|375.55|0
1648546660000|2022-03-29 09:37:40|378.02|375.62|378.16|375.76|378.16|375.76|378.02|375.62|0
1648546670000|2022-03-29 09:37:50|378.24|375.84|378.39|375.99|378.39|375.99|378.24|375.84|0
1648546680000|2022-03-29 09:38:00|378.46|376.06|378.09|375.69|378.46|376.06|378.09|375.69|0
1648546690000|2022-03-29 09:38:10|378.16|375.76|378.31|375.91|378.31|375.91|378.16|375.76|0
1648546700000|2022-03-29 09:38:20|378.39|375.99|378.24|375.84|378.39|375.99|378.24|375.84|0
1648546710000|2022-03-29 09:38:30|378.39|375.99|378.16|375.76|378.39|375.99|378.16|375.76|0
1648546720000|2022-03-29 09:38:40|378.24|375.84|378.24|375.84|378.31|375.91|378.24|375.84|0
1648546730000|2022-03-29 09:38:50|378.16|375.76|378.09|375.69|378.16|375.76|378.09|375.69|0
1648546740000|2022-03-29 09:39:00|378.24|375.84|378.24|375.84|378.24|375.84|378.16|375.76|0
1648546750000|2022-03-29 09:39:10|378.39|375.99|378.53|376.13|378.53|376.13|378.39|375.99|0
1648546760000|2022-03-29 09:39:20|378.39|375.99|378.53|376.13|378.53|376.13|378.39|375.99|0
1648546770000|2022-03-29 09:39:30|378.39|375.99|378.46|376.06|378.46|376.06|378.39|375.99|0
1648546780000|2022-03-29 09:39:40|378.53|376.13|378.83|376.43|378.83|376.43|378.53|376.13|0
1648546790000|2022-03-29 09:39:50|378.68|376.28|378.53|376.13|378.68|376.28|378.53|376.13|0
1648546800000|2022-03-29 09:40:00|378.83|376.43|378.68|376.28|378.83|376.43|378.68|376.28|0
1648546810000|2022-03-29 09:40:10|378.83|376.43|378.83|376.43|378.83|376.43|378.6|376.2|0
1648546820000|2022-03-29 09:40:20|378.97|376.57|378.97|376.57|379.12|376.72|378.97|376.57|0
1648546830000|2022-03-29 09:40:30|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1648546840000|2022-03-29 09:40:40|378.68|376.28|378.68|376.28|378.68|376.28|378.68|376.28|0
1648546850000|2022-03-29 09:40:50|378.83|376.43|378.97|376.57|378.97|376.57|378.83|376.43|0
1648546860000|2022-03-29 09:41:00|379.27|376.87|379.34|376.94|379.34|376.94|379.27|376.87|0
1648546870000|2022-03-29 09:41:10|379.41|377.01|379.71|377.31|379.71|377.31|379.41|377.01|0
1648546880000|2022-03-29 09:41:20|379.85|377.45|379.56|377.16|379.85|377.45|379.56|377.16|0
1648546890000|2022-03-29 09:41:30|379.41|377.01|378.97|376.57|379.56|377.16|378.97|376.57|0
1648546900000|2022-03-29 09:41:40|379.12|376.72|378.97|376.57|379.12|376.72|378.97|376.57|0
1648546910000|2022-03-29 09:41:50|379.04|376.64|379.27|376.87|379.41|377.01|379.04|376.64|0
1648546920000|2022-03-29 09:42:00|379.12|376.72|378.97|376.57|379.12|376.72|378.97|376.57|0
1648546930000|2022-03-29 09:42:10|379.04|376.64|379.04|376.64|379.04|376.64|379.04|376.64|0
1648546940000|2022-03-29 09:42:20|378.97|376.57|378.82|376.42|378.97|376.57|378.82|376.42|0
1648546950000|2022-03-29 09:42:30|378.75|376.35|378.38|375.98|378.75|376.35|378.38|375.98|0
1648546960000|2022-03-29 09:42:40|378.31|375.91|378.53|376.13|378.53|376.13|378.31|375.91|0
1648546970000|2022-03-29 09:42:50|378.45|376.05|378.53|376.13|378.68|376.28|378.45|376.05|0
1648546980000|2022-03-29 09:43:00|378.68|376.28|378.45|376.05|378.75|376.35|378.45|376.05|0
1648546990000|2022-03-29 09:43:10|378.38|375.98|378.09|375.69|378.38|375.98|378.09|375.69|0
1648547000000|2022-03-29 09:43:20|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1648547010000|2022-03-29 09:43:30|378.38|375.98|378.31|375.91|378.38|375.98|378.31|375.91|0
1648547020000|2022-03-29 09:43:40|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1648547030000|2022-03-29 09:43:50|378.53|376.13|378.24|375.84|378.53|376.13|378.24|375.84|0
1648547040000|2022-03-29 09:44:00|378.38|375.98|378.31|375.91|378.38|375.98|378.31|375.91|0
1648547050000|2022-03-29 09:44:10|378.24|375.84|378.24|375.84|378.38|375.98|378.24|375.84|0
1648547060000|2022-03-29 09:44:20|378.09|375.69|377.8|375.4|378.09|375.69|377.8|375.4|0
1648547070000|2022-03-29 09:44:30|377.87|375.47|377.87|375.47|377.94|375.54|377.87|375.47|0
1648547080000|2022-03-29 09:44:40|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1648547090000|2022-03-29 09:44:50|377.8|375.4|377.94|375.54|377.94|375.54|377.8|375.4|0
1648547100000|2022-03-29 09:45:00|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1648547120000|2022-03-29 09:45:20|378.16|375.76|377.72|375.32|378.16|375.76|377.72|375.32|0
1648547130000|2022-03-29 09:45:30|377.65|375.25|377.65|375.25|377.8|375.4|377.65|375.25|0
1648547140000|2022-03-29 09:45:40|377.94|375.54|377.72|375.32|377.94|375.54|377.72|375.32|0
1648547150000|2022-03-29 09:45:50|377.65|375.25|377.72|375.32|377.8|375.4|377.65|375.25|0
1648547160000|2022-03-29 09:46:00|377.8|375.4|377.65|375.25|377.8|375.4|377.65|375.25|0
1648547170000|2022-03-29 09:46:10|377.8|375.4|377.72|375.32|377.94|375.54|377.72|375.32|0
1648547180000|2022-03-29 09:46:20|377.87|375.47|377.8|375.4|377.94|375.54|377.8|375.4|0
1648547190000|2022-03-29 09:46:30|377.87|375.47|377.65|375.25|377.87|375.47|377.65|375.25|0
1648547200000|2022-03-29 09:46:40|377.8|375.4|378.24|375.84|378.24|375.84|377.8|375.4|0
1648547210000|2022-03-29 09:46:50|378.38|375.98|378.68|376.28|378.68|376.28|378.38|375.98|0
1648547220000|2022-03-29 09:47:00|378.82|376.42|378.68|376.28|378.82|376.42|378.68|376.28|0
1648547230000|2022-03-29 09:47:10|378.53|376.13|378.09|375.69|378.53|376.13|378.09|375.69|0
1648547240000|2022-03-29 09:47:20|378.24|375.84|378.16|375.76|378.24|375.84|378.16|375.76|0
1648547250000|2022-03-29 09:47:30|378.31|375.91|379.26|376.86|379.26|376.86|378.31|375.91|0
1648547260000|2022-03-29 09:47:40|379.41|377.01|379.77|377.37|379.85|377.45|379.41|377.01|0
1648547270000|2022-03-29 09:47:50|379.7|377.3|379.85|377.45|379.85|377.45|379.7|377.3|0
1648547280000|2022-03-29 09:48:00|380|377.6|379.7|377.3|380|377.6|379.7|377.3|0
1648547290000|2022-03-29 09:48:10|379.56|377.16|379.26|376.86|379.56|377.16|379.26|376.86|0
1648547300000|2022-03-29 09:48:20|379.12|376.72|378.97|376.57|379.26|376.86|378.97|376.57|0
1648547310000|2022-03-29 09:48:30|379.12|376.72|379.41|377.01|379.41|377.01|379.04|376.64|0
1648547320000|2022-03-29 09:48:40|379.26|376.86|379.33|376.93|379.33|376.93|379.26|376.86|0
1648547330000|2022-03-29 09:48:50|379.19|376.79|379.7|377.3|379.85|377.45|379.19|376.79|0
1648547340000|2022-03-29 09:49:00|379.77|377.37|379.41|377.01|379.77|377.37|379.41|377.01|0
1648547350000|2022-03-29 09:49:10|379.26|376.86|378.97|376.57|379.26|376.86|378.97|376.57|0
1648547360000|2022-03-29 09:49:20|379.12|376.72|379.12|376.72|379.41|377.01|379.12|376.72|0
1648547370000|2022-03-29 09:49:30|379.26|376.86|379.26|376.86|379.26|376.86|379.12|376.72|0
1648547380000|2022-03-29 09:49:40|379.41|377.01|379.56|377.16|379.56|377.16|379.41|377.01|0
1648547390000|2022-03-29 09:49:50|379.41|377.01|379.48|377.08|379.48|377.08|379.41|377.01|0
1648547400000|2022-03-29 09:50:00|379.56|377.16|379.85|377.45|380|377.6|379.56|377.16|0
1648547410000|2022-03-29 09:50:10|379.7|377.3|380.14|377.74|380.14|377.74|379.7|377.3|0
1648547420000|2022-03-29 09:50:20|380.07|377.67|379.41|377.01|380.07|377.67|379.41|377.01|0
1648547430000|2022-03-29 09:50:30|379.56|377.16|379.41|377.01|379.56|377.16|379.41|377.01|0
1648547440000|2022-03-29 09:50:40|379.7|377.3|380|377.6|380|377.6|379.7|377.3|0
1648547450000|2022-03-29 09:50:50|379.85|377.45|379.56|377.16|379.85|377.45|379.56|377.16|0
1648547460000|2022-03-29 09:51:00|379.63|377.23|379.63|377.23|379.63|377.23|379.63|377.23|0
1648547470000|2022-03-29 09:51:10|379.56|377.16|379.56|377.16|379.7|377.3|379.56|377.16|0
1648547480000|2022-03-29 09:51:20|379.7|377.3|379.7|377.3|379.85|377.45|379.7|377.3|0
1648547490000|2022-03-29 09:51:30|379.85|377.45|379.56|377.16|379.85|377.45|379.56|377.16|0
1648547500000|2022-03-29 09:51:40|379.7|377.3|379.63|377.23|379.7|377.3|379.56|377.16|0
1648547510000|2022-03-29 09:51:50|379.56|377.16|379.56|377.16|379.56|377.16|379.48|377.08|0
1648547520000|2022-03-29 09:52:00|379.7|377.3|379.56|377.16|379.7|377.3|379.56|377.16|0
1648547530000|2022-03-29 09:52:10|379.41|377.01|379.41|377.01|379.48|377.08|379.41|377.01|0
1648547540000|2022-03-29 09:52:20|379.11|376.71|378.82|376.42|379.11|376.71|378.82|376.42|0
1648547550000|2022-03-29 09:52:30|378.89|376.49|379.04|376.64|379.11|376.71|378.89|376.49|0
1648547560000|2022-03-29 09:52:40|378.97|376.57|379.11|376.71|379.11|376.71|378.97|376.57|0
1648547570000|2022-03-29 09:52:50|379.04|376.64|378.82|376.42|379.04|376.64|378.82|376.42|0
1648547580000|2022-03-29 09:53:00|378.38|375.98|377.94|375.54|378.38|375.98|377.94|375.54|0
1648547590000|2022-03-29 09:53:10|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1648547600000|2022-03-29 09:53:20|377.94|375.54|377.94|375.54|377.94|375.54|377.79|375.39|0
1648547610000|2022-03-29 09:53:30|377.86|375.46|377.79|375.39|377.86|375.46|377.79|375.39|0
1648547620000|2022-03-29 09:53:40|377.5|375.1|377.57|375.17|377.65|375.25|377.5|375.1|0
1648547630000|2022-03-29 09:53:50|377.5|375.1|377.5|375.1|377.5|375.1|377.42|375.02|0
1648547640000|2022-03-29 09:54:00|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1648547650000|2022-03-29 09:54:10|377.79|375.39|377.86|375.46|377.86|375.46|377.65|375.25|0
1648547660000|2022-03-29 09:54:20|377.79|375.39|377.5|375.1|377.79|375.39|377.5|375.1|0
1648547670000|2022-03-29 09:54:30|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1648547680000|2022-03-29 09:54:40|377.65|375.25|377.65|375.25|377.79|375.39|377.65|375.25|0
1648547690000|2022-03-29 09:54:50|377.5|375.1|377.5|375.1|377.5|375.1|377.5|375.1|0
1648547700000|2022-03-29 09:55:00|377.65|375.25|377.21|374.81|377.65|375.25|377.13|374.73|0
1648547710000|2022-03-29 09:55:10|377.35|374.95|377.28|374.88|377.35|374.95|377.28|374.88|0
1648547720000|2022-03-29 09:55:20|377.35|374.95|376.77|374.37|377.35|374.95|376.77|374.37|0
1648547730000|2022-03-29 09:55:30|376.62|374.22|376.62|374.22|376.77|374.37|376.62|374.22|0
1648547750000|2022-03-29 09:55:50|376.77|374.37|376.84|374.44|376.84|374.44|376.77|374.37|0
1648547760000|2022-03-29 09:56:00|376.91|374.51|377.06|374.66|377.21|374.81|376.91|374.51|0
1648547770000|2022-03-29 09:56:10|377.21|374.81|377.28|374.88|377.28|374.88|377.21|374.81|0
1648547780000|2022-03-29 09:56:20|377.35|374.95|377.42|375.02|377.5|375.1|377.35|374.95|0
1648547790000|2022-03-29 09:56:30|377.35|374.95|377.35|374.95|377.5|375.1|377.35|374.95|0
1648547800000|2022-03-29 09:56:40|377.42|375.02|377.21|374.81|377.42|375.02|377.21|374.81|0
1648547810000|2022-03-29 09:56:50|377.06|374.66|377.35|374.95|377.35|374.95|377.06|374.66|0
1648547820000|2022-03-29 09:57:00|377.21|374.81|377.35|374.95|377.35|374.95|377.21|374.81|0
1648547830000|2022-03-29 09:57:10|377.5|375.1|377.5|375.1|377.5|375.1|377.5|375.1|0
1648547840000|2022-03-29 09:57:20|377.42|375.02|377.35|374.95|377.42|375.02|377.35|374.95|0
1648547850000|2022-03-29 09:57:30|377.42|375.02|377.5|375.1|377.5|375.1|377.35|374.95|0
1648547860000|2022-03-29 09:57:40|377.21|374.81|377.21|374.81|377.21|374.81|377.21|374.81|0
1648547880000|2022-03-29 09:58:00|377.35|374.95|377.35|374.95|377.35|374.95|377.35|374.95|0
1648547890000|2022-03-29 09:58:10|377.28|374.88|377.13|374.73|377.28|374.88|377.13|374.73|0
1648547900000|2022-03-29 09:58:20|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1648547910000|2022-03-29 09:58:30|377.13|374.73|377.06|374.66|377.21|374.81|377.06|374.66|0
1648547920000|2022-03-29 09:58:40|377.28|374.88|377.2|374.8|377.28|374.88|377.2|374.8|0
1648547930000|2022-03-29 09:58:50|377.28|374.88|377.79|375.39|377.79|375.39|377.2|374.8|0
1648547940000|2022-03-29 09:59:00|377.35|374.95|377.5|375.1|377.5|375.1|377.35|374.95|0
1648547950000|2022-03-29 09:59:10|377.35|374.95|377.2|374.8|377.35|374.95|377.2|374.8|0
1648547960000|2022-03-29 09:59:20|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1648547970000|2022-03-29 09:59:30|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1648547980000|2022-03-29 09:59:40|377.35|374.95|377.06|374.66|377.35|374.95|377.06|374.66|0
1648547990000|2022-03-29 09:59:50|377.2|374.8|377.35|374.95|377.35|374.95|377.13|374.73|0
1648548000000|2022-03-29 10:00:00|377.13|374.73|377.42|375.02|377.42|375.02|377.06|374.66|0
1648548010000|2022-03-29 10:00:10|377.35|374.95|377.27|374.87|377.35|374.95|377.27|374.87|0
1648548020000|2022-03-29 10:00:20|377.2|374.8|377.13|374.73|377.2|374.8|377.13|374.73|0
1648548030000|2022-03-29 10:00:30|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1648548040000|2022-03-29 10:00:40|376.91|374.51|376.91|374.51|376.91|374.51|376.91|374.51|0
1648548050000|2022-03-29 10:00:50|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1648548060000|2022-03-29 10:01:00|377.35|374.95|377.5|375.1|377.5|375.1|377.35|374.95|0
1648548070000|2022-03-29 10:01:10|377.42|375.02|377.57|375.17|377.57|375.17|377.42|375.02|0
1648548080000|2022-03-29 10:01:20|377.5|375.1|377.42|375.02|377.5|375.1|377.42|375.02|0
1648548090000|2022-03-29 10:01:30|377.5|375.1|377.35|374.95|377.5|375.1|377.35|374.95|0
1648548100000|2022-03-29 10:01:40|377.5|375.1|377.5|375.1|377.5|375.1|377.42|375.02|0
1648548110000|2022-03-29 10:01:50|377.35|374.95|377.35|374.95|377.35|374.95|377.27|374.87|0
1648548120000|2022-03-29 10:02:00|377.42|375.02|377.2|374.8|377.42|375.02|377.2|374.8|0
1648548130000|2022-03-29 10:02:10|376.91|374.51|376.91|374.51|376.91|374.51|376.91|374.51|0
1648548140000|2022-03-29 10:02:20|377.06|374.66|376.91|374.51|377.06|374.66|376.91|374.51|0
1648548160000|2022-03-29 10:02:40|376.98|374.58|377.06|374.66|377.13|374.73|376.98|374.58|0
1648548180000|2022-03-29 10:03:00|376.91|374.51|376.91|374.51|376.91|374.51|376.76|374.36|0
1648548190000|2022-03-29 10:03:10|376.98|374.58|376.91|374.51|376.98|374.58|376.91|374.51|0
1648548200000|2022-03-29 10:03:20|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1648548210000|2022-03-29 10:03:30|377.27|374.87|376.91|374.51|377.27|374.87|376.91|374.51|0
1648548220000|2022-03-29 10:03:40|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1648548240000|2022-03-29 10:04:00|376.91|374.51|376.83|374.43|376.91|374.51|376.76|374.36|0
1648548250000|2022-03-29 10:04:10|377.06|374.66|377.2|374.8|377.2|374.8|377.06|374.66|0
1648548260000|2022-03-29 10:04:20|377.35|374.95|377.2|374.8|377.35|374.95|377.2|374.8|0
1648548270000|2022-03-29 10:04:30|377.35|374.95|377.35|374.95|377.35|374.95|377.35|374.95|0
1648548280000|2022-03-29 10:04:40|377.5|375.1|377.5|375.1|377.5|375.1|377.5|375.1|0
1648548290000|2022-03-29 10:04:50|377.35|374.95|377.5|375.1|377.5|375.1|377.35|374.95|0
1648548300000|2022-03-29 10:05:00|377.57|375.17|377.5|375.1|377.64|375.24|377.5|375.1|0
1648548310000|2022-03-29 10:05:10|377.35|374.95|377.2|374.8|377.35|374.95|377.2|374.8|0
1648548320000|2022-03-29 10:05:20|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1648548330000|2022-03-29 10:05:30|376.98|374.58|376.69|374.29|377.06|374.66|376.69|374.29|0
1648548340000|2022-03-29 10:05:40|376.76|374.36|376.62|374.22|376.76|374.36|376.62|374.22|0
1648548350000|2022-03-29 10:05:50|376.54|374.14|376.76|374.36|376.76|374.36|376.54|374.14|0
1648548360000|2022-03-29 10:06:00|376.62|374.22|376.62|374.22|376.62|374.22|376.62|374.22|0
1648548370000|2022-03-29 10:06:10|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1648548380000|2022-03-29 10:06:20|376.62|374.22|376.76|374.36|376.76|374.36|376.62|374.22|0
1648548390000|2022-03-29 10:06:30|376.91|374.51|376.91|374.51|376.98|374.58|376.91|374.51|0
1648548400000|2022-03-29 10:06:40|376.76|374.36|376.69|374.29|376.76|374.36|376.62|374.22|0
1648548410000|2022-03-29 10:06:50|376.47|374.07|376.03|373.63|376.47|374.07|376.03|373.63|0
1648548420000|2022-03-29 10:07:00|375.88|373.48|376.03|373.63|376.03|373.63|375.88|373.48|0
1648548430000|2022-03-29 10:07:10|375.88|373.48|375.88|373.48|375.88|373.48|375.59|373.19|0
1648548440000|2022-03-29 10:07:20|375.45|373.05|375.3|372.9|375.59|373.19|375.3|372.9|0
1648548450000|2022-03-29 10:07:30|375.15|372.75|375.3|372.9|375.3|372.9|375.01|372.61|0
1648548460000|2022-03-29 10:07:40|375.45|373.05|375.45|373.05|375.45|373.05|375.3|372.9|0
1648548480000|2022-03-29 10:08:00|375.01|372.61|374.72|372.32|375.01|372.61|374.64|372.24|0
1648548490000|2022-03-29 10:08:10|374.86|372.46|374.72|372.32|374.86|372.46|374.72|372.32|0
1648548500000|2022-03-29 10:08:20|374.79|372.39|374.42|372.02|375.01|372.61|374.42|372.02|0
1648548510000|2022-03-29 10:08:30|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1648548520000|2022-03-29 10:08:40|374.13|371.73|374.28|371.88|374.28|371.88|374.13|371.73|0
1648548530000|2022-03-29 10:08:50|373.99|371.59|373.47|371.07|373.99|371.59|373.4|371|0
1648548540000|2022-03-29 10:09:00|372.97|370.57|373.84|371.44|373.84|371.44|372.97|370.57|0
1648548550000|2022-03-29 10:09:10|374.28|371.88|374.06|371.66|374.28|371.88|373.99|371.59|0
1648548560000|2022-03-29 10:09:20|374.28|371.88|374.28|371.88|374.28|371.88|374.13|371.73|0
1648548570000|2022-03-29 10:09:30|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1648548580000|2022-03-29 10:09:40|374.49|372.09|374.49|372.09|374.57|372.17|374.42|372.02|0
1648548590000|2022-03-29 10:09:50|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1648548600000|2022-03-29 10:10:00|374.64|372.24|374.57|372.17|374.64|372.24|374.57|372.17|0
1648548610000|2022-03-29 10:10:10|374.64|372.24|374.71|372.31|374.71|372.31|374.57|372.17|0
1648548620000|2022-03-29 10:10:20|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1648548630000|2022-03-29 10:10:30|374.64|372.24|374.71|372.31|374.71|372.31|374.64|372.24|0
1648548640000|2022-03-29 10:10:40|374.64|372.24|373.84|371.44|374.64|372.24|373.84|371.44|0
1648548650000|2022-03-29 10:10:50|373.98|371.58|374.13|371.73|374.13|371.73|373.98|371.58|0
1648548660000|2022-03-29 10:11:00|374.42|372.02|374.71|372.31|374.71|372.31|374.42|372.02|0
1648548670000|2022-03-29 10:11:10|374.64|372.24|374.57|372.17|374.64|372.24|374.57|372.17|0
1648548690000|2022-03-29 10:11:30|374.71|372.31|374.64|372.24|374.71|372.31|374.64|372.24|0
1648548700000|2022-03-29 10:11:40|374.71|372.31|374.42|372.02|374.71|372.31|374.42|372.02|0
1648548710000|2022-03-29 10:11:50|374.35|371.95|374.49|372.09|374.49|372.09|374.35|371.95|0
1648548720000|2022-03-29 10:12:00|374.57|372.17|374.71|372.31|374.71|372.31|374.57|372.17|0
1648548730000|2022-03-29 10:12:10|374.57|372.17|374.64|372.24|374.64|372.24|374.57|372.17|0
1648548740000|2022-03-29 10:12:20|374.57|372.17|374.42|372.02|374.57|372.17|374.42|372.02|0
1648548750000|2022-03-29 10:12:30|374.64|372.24|374.71|372.31|374.71|372.31|374.64|372.24|0
1648548760000|2022-03-29 10:12:40|374.64|372.24|374.42|372.02|374.64|372.24|374.42|372.02|0
1648548770000|2022-03-29 10:12:50|374.28|371.88|374.42|372.02|374.42|372.02|374.28|371.88|0
1648548780000|2022-03-29 10:13:00|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1648548790000|2022-03-29 10:13:10|374.71|372.31|374.71|372.31|374.86|372.46|374.71|372.31|0
1648548800000|2022-03-29 10:13:20|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1648548810000|2022-03-29 10:13:30|374.71|372.31|374.78|372.38|374.78|372.38|374.71|372.31|0
1648548820000|2022-03-29 10:13:40|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1648548830000|2022-03-29 10:13:50|374.93|372.53|375.15|372.75|375.15|372.75|374.93|372.53|0
1648548850000|2022-03-29 10:14:10|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1648548860000|2022-03-29 10:14:20|375.22|372.82|375.15|372.75|375.3|372.9|375.15|372.75|0
1648548870000|2022-03-29 10:14:30|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1648548880000|2022-03-29 10:14:40|375.44|373.04|375.3|372.9|375.44|373.04|375.3|372.9|0
1648548890000|2022-03-29 10:14:50|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1648548900000|2022-03-29 10:15:00|375.3|372.9|375|372.6|375.3|372.9|375|372.6|0
1648548910000|2022-03-29 10:15:10|375.15|372.75|375.44|373.04|375.44|373.04|375.15|372.75|0
1648548920000|2022-03-29 10:15:20|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1648548930000|2022-03-29 10:15:30|375.66|373.26|375.73|373.33|375.73|373.33|375.66|373.26|0
1648548940000|2022-03-29 10:15:40|375.88|373.48|375.73|373.33|375.88|373.48|375.73|373.33|0
1648548950000|2022-03-29 10:15:50|375.8|373.4|375.88|373.48|375.88|373.48|375.8|373.4|0
1648548960000|2022-03-29 10:16:00|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1648548970000|2022-03-29 10:16:10|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1648548990000|2022-03-29 10:16:30|376.03|373.63|376.17|373.77|376.17|373.77|376.03|373.63|0
1648549000000|2022-03-29 10:16:40|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1648549010000|2022-03-29 10:16:50|375.95|373.55|375.88|373.48|375.95|373.55|375.88|373.48|0
1648549020000|2022-03-29 10:17:00|375.8|373.4|375.73|373.33|375.8|373.4|375.73|373.33|0
1648549030000|2022-03-29 10:17:10|375.8|373.4|375.73|373.33|375.8|373.4|375.73|373.33|0
1648549040000|2022-03-29 10:17:20|375.8|373.4|375.73|373.33|375.8|373.4|375.73|373.33|0
1648549050000|2022-03-29 10:17:30|375.88|373.48|375.73|373.33|375.88|373.48|375.73|373.33|0
1648549060000|2022-03-29 10:17:40|375.88|373.48|375.73|373.33|375.88|373.48|375.73|373.33|0
1648549070000|2022-03-29 10:17:50|375.66|373.26|375.73|373.33|375.73|373.33|375.66|373.26|0
1648549090000|2022-03-29 10:18:10|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1648549100000|2022-03-29 10:18:20|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1648549110000|2022-03-29 10:18:30|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1648549120000|2022-03-29 10:18:40|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1648549130000|2022-03-29 10:18:50|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1648549140000|2022-03-29 10:19:00|375.15|372.75|375.44|373.04|375.44|373.04|375.15|372.75|0
1648549160000|2022-03-29 10:19:20|375.59|373.19|375.59|373.19|375.59|373.19|375.44|373.04|0
1648549180000|2022-03-29 10:19:40|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1648549190000|2022-03-29 10:19:50|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1648549210000|2022-03-29 10:20:10|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1648549220000|2022-03-29 10:20:20|375.8|373.4|375.73|373.33|375.8|373.4|375.73|373.33|0
1648549230000|2022-03-29 10:20:30|375.59|373.19|375.73|373.33|375.73|373.33|375.59|373.19|0
1648549240000|2022-03-29 10:20:40|375.8|373.4|375.73|373.33|375.8|373.4|375.73|373.33|0
1648549250000|2022-03-29 10:20:50|375.8|373.4|375.8|373.4|375.8|373.4|375.73|373.33|0
1648549260000|2022-03-29 10:21:00|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1648549280000|2022-03-29 10:21:20|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1648549290000|2022-03-29 10:21:30|375.66|373.26|375.73|373.33|375.73|373.33|375.59|373.19|0
1648549310000|2022-03-29 10:21:50|375.88|373.48|376.02|373.62|376.02|373.62|375.88|373.48|0
1648549320000|2022-03-29 10:22:00|376.09|373.69|376.17|373.77|376.17|373.77|376.09|373.69|0
1648549330000|2022-03-29 10:22:10|376.02|373.62|375.88|373.48|376.02|373.62|375.88|373.48|0
1648549340000|2022-03-29 10:22:20|375.8|373.4|376.02|373.62|376.02|373.62|375.8|373.4|0
1648549350000|2022-03-29 10:22:30|375.95|373.55|375.88|373.48|375.95|373.55|375.88|373.48|0
1648549360000|2022-03-29 10:22:40|375.73|373.33|375.88|373.48|375.88|373.48|375.73|373.33|0
1648549370000|2022-03-29 10:22:50|375.95|373.55|375.88|373.48|376.02|373.62|375.88|373.48|0
1648549380000|2022-03-29 10:23:00|376.02|373.62|375.88|373.48|376.02|373.62|375.88|373.48|0
1648549390000|2022-03-29 10:23:10|375.8|373.4|375.59|373.19|375.8|373.4|375.59|373.19|0
1648549410000|2022-03-29 10:23:30|375.66|373.26|375.59|373.19|375.66|373.26|375.59|373.19|0
1648549420000|2022-03-29 10:23:40|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1648549430000|2022-03-29 10:23:50|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1648549440000|2022-03-29 10:24:00|375.95|373.55|376.02|373.62|376.02|373.62|375.88|373.48|0
1648549450000|2022-03-29 10:24:10|376.17|373.77|376.32|373.92|376.32|373.92|376.17|373.77|0
1648549460000|2022-03-29 10:24:20|376.17|373.77|375.58|373.18|376.17|373.77|375.58|373.18|0
1648549470000|2022-03-29 10:24:30|375.73|373.33|375.58|373.18|375.73|373.33|375.58|373.18|0
1648549480000|2022-03-29 10:24:40|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1648549490000|2022-03-29 10:24:50|375.65|373.25|375.29|372.89|375.65|373.25|375.29|372.89|0
1648549500000|2022-03-29 10:25:00|375.15|372.75|375.51|373.11|375.51|373.11|375.15|372.75|0
1648549510000|2022-03-29 10:25:10|375.58|373.18|375.65|373.25|375.73|373.33|375.58|373.18|0
1648549520000|2022-03-29 10:25:20|375.73|373.33|375.88|373.48|375.88|373.48|375.73|373.33|0
1648549530000|2022-03-29 10:25:30|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1648549550000|2022-03-29 10:25:50|375.88|373.48|376.02|373.62|376.02|373.62|375.88|373.48|0
1648549560000|2022-03-29 10:26:00|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1648549570000|2022-03-29 10:26:10|376.02|373.62|375.73|373.33|376.02|373.62|375.73|373.33|0
1648549580000|2022-03-29 10:26:20|375.65|373.25|375.58|373.18|375.73|373.33|375.58|373.18|0
1648549590000|2022-03-29 10:26:30|375.44|373.04|375.73|373.33|375.73|373.33|375.44|373.04|0
1648549600000|2022-03-29 10:26:40|375.88|373.48|376.03|373.63|376.03|373.63|375.88|373.48|0
1648549610000|2022-03-29 10:26:50|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1648549620000|2022-03-29 10:27:00|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1648549640000|2022-03-29 10:27:20|376.18|373.78|375.88|373.48|376.18|373.78|375.88|373.48|0
1648549650000|2022-03-29 10:27:30|375.74|373.34|376.03|373.63|376.03|373.63|375.74|373.34|0
1648549660000|2022-03-29 10:27:40|375.88|373.48|375.59|373.19|375.88|373.48|375.59|373.19|0
1648549670000|2022-03-29 10:27:50|375.74|373.34|376.03|373.63|376.03|373.63|375.74|373.34|0
1648549680000|2022-03-29 10:28:00|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1648549690000|2022-03-29 10:28:10|376.03|373.63|376.18|373.78|376.18|373.78|376.03|373.63|0
1648549700000|2022-03-29 10:28:20|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1648549710000|2022-03-29 10:28:30|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1648549720000|2022-03-29 10:28:40|376.03|373.63|376.32|373.92|376.32|373.92|376.03|373.63|0
1648549730000|2022-03-29 10:28:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1648549740000|2022-03-29 10:29:00|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1648549750000|2022-03-29 10:29:10|376.39|373.99|376.32|373.92|376.39|373.99|376.32|373.92|0
1648549780000|2022-03-29 10:29:40|376.25|373.85|376.03|373.63|376.25|373.85|376.03|373.63|0
1648549790000|2022-03-29 10:29:50|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1648549800000|2022-03-29 10:30:00|376.25|373.85|376.32|373.92|376.32|373.92|376.18|373.78|0
1648549810000|2022-03-29 10:30:10|376.18|373.78|375.74|373.34|376.18|373.78|375.74|373.34|0
1648549820000|2022-03-29 10:30:20|375.95|373.55|376.03|373.63|376.03|373.63|375.95|373.55|0
1648549830000|2022-03-29 10:30:30|376.18|373.78|376.32|373.92|376.32|373.92|376.18|373.78|0
1648549840000|2022-03-29 10:30:40|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1648549850000|2022-03-29 10:30:50|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1648549860000|2022-03-29 10:31:00|376.03|373.63|375.74|373.34|376.03|373.63|375.74|373.34|0
1648549870000|2022-03-29 10:31:10|375.88|373.48|375.74|373.34|375.88|373.48|375.74|373.34|0
1648549880000|2022-03-29 10:31:20|375.88|373.48|375.74|373.34|375.88|373.48|375.74|373.34|0
1648549890000|2022-03-29 10:31:30|375.88|373.48|375.51|373.11|375.88|373.48|375.51|373.11|0
1648549900000|2022-03-29 10:31:40|375.59|373.19|375.15|372.75|375.59|373.19|375.15|372.75|0
1648549910000|2022-03-29 10:31:50|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1648549920000|2022-03-29 10:32:00|375.37|372.97|375.3|372.9|375.37|372.97|375.15|372.75|0
1648549930000|2022-03-29 10:32:10|375.44|373.04|375.3|372.9|375.44|373.04|375.3|372.9|0
1648549940000|2022-03-29 10:32:20|375.37|372.97|375.44|373.04|375.44|373.04|375.37|372.97|0
1648549950000|2022-03-29 10:32:30|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1648549970000|2022-03-29 10:32:50|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1648549980000|2022-03-29 10:33:00|375.37|372.97|375.15|372.75|375.37|372.97|375.15|372.75|0
1648549990000|2022-03-29 10:33:10|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1648550000000|2022-03-29 10:33:20|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1648550010000|2022-03-29 10:33:30|375.74|373.34|375.44|373.04|375.74|373.34|375.44|373.04|0
1648550020000|2022-03-29 10:33:40|375.37|372.97|375.3|372.9|375.37|372.97|375.3|372.9|0
1648550030000|2022-03-29 10:33:50|375.44|373.04|375.15|372.75|375.44|373.04|375.15|372.75|0
1648550040000|2022-03-29 10:34:00|375.22|372.82|375.22|372.82|375.3|372.9|375.22|372.82|0
1648550050000|2022-03-29 10:34:10|375.15|372.75|375.3|372.9|375.3|372.9|375.01|372.61|0
1648550060000|2022-03-29 10:34:20|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1648550070000|2022-03-29 10:34:30|375.51|373.11|375.44|373.04|375.51|373.11|375.3|372.9|0
1648550080000|2022-03-29 10:34:40|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1648550090000|2022-03-29 10:34:50|375.66|373.26|375.51|373.11|375.66|373.26|375.51|373.11|0
1648550100000|2022-03-29 10:35:00|375.44|373.04|375.59|373.19|375.59|373.19|375.44|373.04|0
1648550110000|2022-03-29 10:35:10|375.74|373.34|375.59|373.19|375.74|373.34|375.59|373.19|0
1648550120000|2022-03-29 10:35:20|375.74|373.34|375.95|373.55|375.95|373.55|375.74|373.34|0
1648550130000|2022-03-29 10:35:30|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1648550140000|2022-03-29 10:35:40|375.95|373.55|375.95|373.55|375.95|373.55|375.88|373.48|0
1648550150000|2022-03-29 10:35:50|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1648550160000|2022-03-29 10:36:00|375.88|373.48|376.03|373.63|376.03|373.63|375.81|373.41|0
1648550170000|2022-03-29 10:36:10|376.1|373.7|376.17|373.77|376.17|373.77|376.1|373.7|0
1648550180000|2022-03-29 10:36:20|376.32|373.92|376.47|374.07|376.47|374.07|376.32|373.92|0
1648550190000|2022-03-29 10:36:30|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1648550240000|2022-03-29 10:37:20|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1648550250000|2022-03-29 10:37:30|376.32|373.92|376.61|374.21|376.61|374.21|376.32|373.92|0
1648550260000|2022-03-29 10:37:40|376.47|374.07|376.32|373.92|376.54|374.14|376.32|373.92|0
1648550270000|2022-03-29 10:37:50|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1648550280000|2022-03-29 10:38:00|376.32|373.92|376.39|373.99|376.47|374.07|376.32|373.92|0
1648550290000|2022-03-29 10:38:10|376.32|373.92|376.17|373.77|376.32|373.92|376.17|373.77|0
1648550300000|2022-03-29 10:38:20|376.03|373.63|376.17|373.77|376.17|373.77|376.03|373.63|0
1648550310000|2022-03-29 10:38:30|376.32|373.92|376.32|373.92|376.32|373.92|376.17|373.77|0
1648550320000|2022-03-29 10:38:40|376.17|373.77|376.32|373.92|376.32|373.92|376.17|373.77|0
1648550330000|2022-03-29 10:38:50|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1648550340000|2022-03-29 10:39:00|376.32|373.92|376.32|373.92|376.32|373.92|376.17|373.77|0
1648550350000|2022-03-29 10:39:10|376.17|373.77|376.03|373.63|376.24|373.84|376.03|373.63|0
1648550360000|2022-03-29 10:39:20|375.95|373.55|376.03|373.63|376.03|373.63|375.95|373.55|0
1648550370000|2022-03-29 10:39:30|375.95|373.55|376.03|373.63|376.03|373.63|375.95|373.55|0
1648550380000|2022-03-29 10:39:40|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1648550390000|2022-03-29 10:39:50|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1648550400000|2022-03-29 10:40:00|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1648550410000|2022-03-29 10:40:10|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1648550420000|2022-03-29 10:40:20|376.46|374.06|376.76|374.36|376.76|374.36|376.46|374.06|0
1648550430000|2022-03-29 10:40:30|376.61|374.21|376.76|374.36|376.76|374.36|376.61|374.21|0
1648550440000|2022-03-29 10:40:40|376.61|374.21|376.76|374.36|376.76|374.36|376.61|374.21|0
1648550450000|2022-03-29 10:40:50|376.68|374.28|376.68|374.28|376.76|374.36|376.68|374.28|0
1648550460000|2022-03-29 10:41:00|376.61|374.21|376.61|374.21|376.76|374.36|376.61|374.21|0
1648550470000|2022-03-29 10:41:10|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1648550480000|2022-03-29 10:41:20|376.9|374.5|377.05|374.65|377.05|374.65|376.9|374.5|0
1648550490000|2022-03-29 10:41:30|376.9|374.5|376.76|374.36|376.9|374.5|376.68|374.28|0
1648550500000|2022-03-29 10:41:40|376.9|374.5|376.83|374.43|376.9|374.5|376.83|374.43|0
1648550510000|2022-03-29 10:41:50|376.76|374.36|376.61|374.21|376.76|374.36|376.61|374.21|0
1648550520000|2022-03-29 10:42:00|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1648550530000|2022-03-29 10:42:10|376.76|374.36|376.9|374.5|376.9|374.5|376.68|374.28|0
1648550540000|2022-03-29 10:42:20|376.83|374.43|376.83|374.43|376.83|374.43|376.76|374.36|0
1648550550000|2022-03-29 10:42:30|376.76|374.36|376.76|374.36|376.83|374.43|376.76|374.36|0
1648550560000|2022-03-29 10:42:40|376.83|374.43|376.68|374.28|376.83|374.43|376.46|374.06|0
1648550570000|2022-03-29 10:42:50|376.46|374.06|376.61|374.21|376.61|374.21|376.46|374.06|0
1648550580000|2022-03-29 10:43:00|376.46|374.06|376.53|374.13|376.61|374.21|376.46|374.06|0
1648550590000|2022-03-29 10:43:10|376.61|374.21|376.76|374.36|376.76|374.36|376.61|374.21|0
1648550600000|2022-03-29 10:43:20|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1648550620000|2022-03-29 10:43:40|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1648550630000|2022-03-29 10:43:50|376.32|373.92|376.46|374.06|376.46|374.06|376.32|373.92|0
1648550640000|2022-03-29 10:44:00|376.32|373.92|376.46|374.06|376.46|374.06|376.32|373.92|0
1648550650000|2022-03-29 10:44:10|376.53|374.13|376.61|374.21|376.61|374.21|376.53|374.13|0
1648550670000|2022-03-29 10:44:30|376.68|374.28|376.46|374.06|376.68|374.28|376.46|374.06|0
1648550680000|2022-03-29 10:44:40|376.61|374.21|376.61|374.21|376.61|374.21|376.53|374.13|0
1648550700000|2022-03-29 10:45:00|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1648550710000|2022-03-29 10:45:10|376.68|374.28|376.75|374.35|376.75|374.35|376.68|374.28|0
1648550720000|2022-03-29 10:45:20|376.9|374.5|377.34|374.94|377.34|374.94|376.9|374.5|0
1648550730000|2022-03-29 10:45:30|377.19|374.79|377.49|375.09|377.49|375.09|377.19|374.79|0
1648550750000|2022-03-29 10:45:50|377.34|374.94|377.41|375.01|377.41|375.01|377.34|374.94|0
1648550760000|2022-03-29 10:46:00|377.34|374.94|377.93|375.53|377.93|375.53|377.34|374.94|0
1648550770000|2022-03-29 10:46:10|377.85|375.45|377.93|375.53|377.93|375.53|377.85|375.45|0
1648550780000|2022-03-29 10:46:20|377.78|375.38|377.63|375.23|377.78|375.38|377.63|375.23|0
1648550790000|2022-03-29 10:46:30|377.56|375.16|377.56|375.16|377.56|375.16|377.34|374.94|0
1648550800000|2022-03-29 10:46:40|377.34|374.94|377.26|374.86|377.49|375.09|377.26|374.86|0
1648550810000|2022-03-29 10:46:50|377.19|374.79|377.19|374.79|377.19|374.79|377.05|374.65|0
1648550820000|2022-03-29 10:47:00|377.05|374.65|377.05|374.65|377.12|374.72|377.05|374.65|0
1648550830000|2022-03-29 10:47:10|377.19|374.79|376.75|374.35|377.19|374.79|376.75|374.35|0
1648550840000|2022-03-29 10:47:20|377.05|374.65|377.19|374.79|377.19|374.79|376.9|374.5|0
1648550850000|2022-03-29 10:47:30|377.41|375.01|377.19|374.79|377.63|375.23|377.19|374.79|0
1648550860000|2022-03-29 10:47:40|377.05|374.65|377.19|374.79|377.19|374.79|377.05|374.65|0
1648550880000|2022-03-29 10:48:00|377.26|374.86|377.41|375.01|377.41|375.01|377.26|374.86|0
1648550890000|2022-03-29 10:48:10|377.49|375.09|377.49|375.09|377.49|375.09|377.34|374.94|0
1648550900000|2022-03-29 10:48:20|377.19|374.79|376.9|374.5|377.19|374.79|376.9|374.5|0
1648550910000|2022-03-29 10:48:30|377.05|374.65|376.9|374.5|377.05|374.65|376.9|374.5|0
1648550920000|2022-03-29 10:48:40|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1648550930000|2022-03-29 10:48:50|376.61|374.21|376.75|374.35|376.75|374.35|376.61|374.21|0
1648550940000|2022-03-29 10:49:00|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1648550950000|2022-03-29 10:49:10|376.9|374.5|377.05|374.65|377.05|374.65|376.9|374.5|0
1648550960000|2022-03-29 10:49:20|376.9|374.5|376.9|374.5|376.9|374.5|376.9|374.5|0
1648550980000|2022-03-29 10:49:40|377.05|374.65|377.05|374.65|377.05|374.65|377.05|374.65|0
1648551000000|2022-03-29 10:50:00|376.97|374.57|376.75|374.35|376.97|374.57|376.75|374.35|0
1648551010000|2022-03-29 10:50:10|376.9|374.5|376.9|374.5|376.9|374.5|376.82|374.42|0
1648551020000|2022-03-29 10:50:20|377.19|374.79|377.19|374.79|377.19|374.79|377.12|374.72|0
1648551030000|2022-03-29 10:50:30|377.34|374.94|377.05|374.65|377.34|374.94|377.05|374.65|0
1648551040000|2022-03-29 10:50:40|376.82|374.42|376.82|374.42|376.82|374.42|376.75|374.35|0
1648551050000|2022-03-29 10:50:50|376.9|374.5|376.9|374.5|376.9|374.5|376.9|374.5|0
1648551060000|2022-03-29 10:51:00|376.82|374.42|376.75|374.35|376.82|374.42|376.75|374.35|0
1648551080000|2022-03-29 10:51:20|376.9|374.5|376.9|374.5|376.9|374.5|376.9|374.5|0
1648551090000|2022-03-29 10:51:30|376.97|374.57|376.97|374.57|377.04|374.64|376.97|374.57|0
1648551100000|2022-03-29 10:51:40|376.46|374.06|376.31|373.91|376.46|374.06|376.31|373.91|0
1648551110000|2022-03-29 10:51:50|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1648551120000|2022-03-29 10:52:00|376.46|374.06|376.31|373.91|376.46|374.06|376.31|373.91|0
1648551130000|2022-03-29 10:52:10|376.17|373.77|376.17|373.77|376.17|373.77|376.02|373.62|0
1648551140000|2022-03-29 10:52:20|376.02|373.62|376.31|373.91|376.31|373.91|375.94|373.54|0
1648551150000|2022-03-29 10:52:30|376.46|374.06|376.38|373.98|376.46|374.06|376.38|373.98|0
1648551160000|2022-03-29 10:52:40|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1648551170000|2022-03-29 10:52:50|376.53|374.13|376.53|374.13|376.53|374.13|376.53|374.13|0
1648551180000|2022-03-29 10:53:00|376.46|374.06|376.31|373.91|376.46|374.06|376.31|373.91|0
1648551190000|2022-03-29 10:53:10|376.17|373.77|376.02|373.62|376.17|373.77|376.02|373.62|0
1648551200000|2022-03-29 10:53:20|376.09|373.69|375.87|373.47|376.09|373.69|375.87|373.47|0
1648551220000|2022-03-29 10:53:40|376.02|373.62|376.17|373.77|376.17|373.77|376.02|373.62|0
1648551230000|2022-03-29 10:53:50|376.09|373.69|376.02|373.62|376.09|373.69|376.02|373.62|0
1648551240000|2022-03-29 10:54:00|375.94|373.54|376.09|373.69|376.09|373.69|375.94|373.54|0
1648551250000|2022-03-29 10:54:10|376.17|373.77|376.24|373.84|376.24|373.84|376.17|373.77|0
1648551260000|2022-03-29 10:54:20|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1648551270000|2022-03-29 10:54:30|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1648551280000|2022-03-29 10:54:40|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1648551290000|2022-03-29 10:54:50|376.17|373.77|376.24|373.84|376.24|373.84|376.17|373.77|0
1648551300000|2022-03-29 10:55:00|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1648551310000|2022-03-29 10:55:10|376.46|374.06|376.31|373.91|376.46|374.06|376.31|373.91|0
1648551330000|2022-03-29 10:55:30|376.46|374.06|376.31|373.91|376.46|374.06|376.31|373.91|0
1648551360000|2022-03-29 10:56:00|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1648551370000|2022-03-29 10:56:10|376.31|373.91|376.38|373.98|376.38|373.98|376.16|373.76|0
1648551380000|2022-03-29 10:56:20|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1648551390000|2022-03-29 10:56:30|376.75|374.35|376.6|374.2|376.75|374.35|376.6|374.2|0
1648551420000|2022-03-29 10:57:00|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1648551450000|2022-03-29 10:57:30|376.6|374.2|376.6|374.2|376.6|374.2|376.53|374.13|0
1648551460000|2022-03-29 10:57:40|376.09|373.69|376.02|373.62|376.16|373.76|376.02|373.62|0
1648551470000|2022-03-29 10:57:50|375.94|373.54|376.02|373.62|376.02|373.62|375.94|373.54|0
1648551480000|2022-03-29 10:58:00|375.94|373.54|375.94|373.54|375.94|373.54|375.87|373.47|0
1648551490000|2022-03-29 10:58:10|375.87|373.47|375.73|373.33|376.02|373.62|375.73|373.33|0
1648551510000|2022-03-29 10:58:30|375.65|373.25|375.87|373.47|375.87|373.47|375.65|373.25|0
1648551520000|2022-03-29 10:58:40|375.8|373.4|375.65|373.25|375.8|373.4|375.65|373.25|0
1648551530000|2022-03-29 10:58:50|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1648551540000|2022-03-29 10:59:00|375.65|373.25|375.58|373.18|375.65|373.25|375.58|373.18|0
1648551550000|2022-03-29 10:59:10|375.43|373.03|375.06|372.66|375.43|373.03|375.06|372.66|0
1648551560000|2022-03-29 10:59:20|375.14|372.74|375.29|372.89|375.29|372.89|375.14|372.74|0
1648551570000|2022-03-29 10:59:30|375.43|373.03|375.43|373.03|375.43|373.03|375.43|373.03|0
1648551580000|2022-03-29 10:59:40|375.29|372.89|375.43|373.03|375.43|373.03|375.29|372.89|0
1648551590000|2022-03-29 10:59:50|375.58|373.18|375.72|373.32|375.72|373.32|375.58|373.18|0
1648551600000|2022-03-29 11:00:00|375.58|373.18|375.72|373.32|375.72|373.32|375.58|373.18|0
1648551610000|2022-03-29 11:00:10|375.58|373.18|375.58|373.18|375.65|373.25|375.58|373.18|0
1648551620000|2022-03-29 11:00:20|375.65|373.25|375.58|373.18|375.65|373.25|375.58|373.18|0
1648551630000|2022-03-29 11:00:30|375.43|373.03|375.5|373.1|375.5|373.1|375.29|372.89|0
1648551640000|2022-03-29 11:00:40|375.58|373.18|375.14|372.74|375.58|373.18|375.14|372.74|0
1648551650000|2022-03-29 11:00:50|375.29|372.89|375.43|373.03|375.43|373.03|375.14|372.74|0
1648551660000|2022-03-29 11:01:00|375.36|372.96|374.85|372.45|375.36|372.96|374.85|372.45|0
1648551670000|2022-03-29 11:01:10|374.99|372.59|374.85|372.45|374.99|372.59|374.85|372.45|0
1648551680000|2022-03-29 11:01:20|374.92|372.52|374.99|372.59|374.99|372.59|374.92|372.52|0
1648551690000|2022-03-29 11:01:30|375.14|372.74|374.99|372.59|375.14|372.74|374.92|372.52|0
1648551700000|2022-03-29 11:01:40|375.14|372.74|374.85|372.45|375.14|372.74|374.85|372.45|0
1648551710000|2022-03-29 11:01:50|374.92|372.52|375.14|372.74|375.14|372.74|374.92|372.52|0
1648551720000|2022-03-29 11:02:00|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1648551730000|2022-03-29 11:02:10|375.36|372.96|375.29|372.89|375.36|372.96|375.29|372.89|0
1648551750000|2022-03-29 11:02:30|375.43|373.03|375.43|373.03|375.43|373.03|375.43|373.03|0
1648551760000|2022-03-29 11:02:40|375.58|373.18|375.87|373.47|375.87|373.47|375.58|373.18|0
1648551780000|2022-03-29 11:03:00|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1648551790000|2022-03-29 11:03:10|375.72|373.32|375.87|373.47|375.87|373.47|375.72|373.32|0
1648551800000|2022-03-29 11:03:20|375.72|373.32|376.09|373.69|376.09|373.69|375.72|373.32|0
1648551810000|2022-03-29 11:03:30|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1648551820000|2022-03-29 11:03:40|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1648551830000|2022-03-29 11:03:50|376.38|373.98|376.23|373.83|376.38|373.98|376.23|373.83|0
1648551840000|2022-03-29 11:04:00|376.31|373.91|376.31|373.91|376.31|373.91|376.23|373.83|0
1648551850000|2022-03-29 11:04:10|376.45|374.05|376.6|374.2|376.6|374.2|376.45|374.05|0
1648551860000|2022-03-29 11:04:20|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1648551870000|2022-03-29 11:04:30|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1648551880000|2022-03-29 11:04:40|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1648551900000|2022-03-29 11:05:00|376.82|374.42|376.75|374.35|376.82|374.42|376.6|374.2|0
1648551910000|2022-03-29 11:05:10|376.89|374.49|377.04|374.64|377.04|374.64|376.89|374.49|0
1648551920000|2022-03-29 11:05:20|377.19|374.79|376.89|374.49|377.19|374.79|376.89|374.49|0
1648551940000|2022-03-29 11:05:40|377.04|374.64|377.04|374.64|377.04|374.64|377.04|374.64|0
1648551950000|2022-03-29 11:05:50|376.89|374.49|376.75|374.35|376.89|374.49|376.75|374.35|0
1648551960000|2022-03-29 11:06:00|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1648551970000|2022-03-29 11:06:10|376.6|374.2|376.6|374.2|376.6|374.2|376.52|374.12|0
1648551980000|2022-03-29 11:06:20|376.52|374.12|376.45|374.05|376.52|374.12|376.45|374.05|0
1648551990000|2022-03-29 11:06:30|376.31|373.91|376.31|373.91|376.31|373.91|376.23|373.83|0
1648552000000|2022-03-29 11:06:40|376.38|373.98|376.6|374.2|376.6|374.2|376.38|373.98|0
1648552010000|2022-03-29 11:06:50|376.67|374.27|376.75|374.35|376.75|374.35|376.6|374.2|0
1648552030000|2022-03-29 11:07:10|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1648552040000|2022-03-29 11:07:20|376.75|374.35|376.75|374.35|376.82|374.42|376.75|374.35|0
1648552050000|2022-03-29 11:07:30|376.82|374.42|376.75|374.35|376.89|374.49|376.75|374.35|0
1648552070000|2022-03-29 11:07:50|376.89|374.49|376.75|374.35|376.89|374.49|376.75|374.35|0
1648552080000|2022-03-29 11:08:00|376.6|374.2|376.45|374.05|376.6|374.2|376.45|374.05|0
1648552090000|2022-03-29 11:08:10|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1648552100000|2022-03-29 11:08:20|376.45|374.05|376.6|374.2|376.6|374.2|376.38|373.98|0
1648552110000|2022-03-29 11:08:30|376.67|374.27|376.67|374.27|376.67|374.27|376.6|374.2|0
1648552120000|2022-03-29 11:08:40|376.6|374.2|376.45|374.05|376.6|374.2|376.45|374.05|0
1648552130000|2022-03-29 11:08:50|376.52|374.12|376.45|374.05|376.52|374.12|376.45|374.05|0
1648552140000|2022-03-29 11:09:00|376.31|373.91|376.01|373.61|376.31|373.91|376.01|373.61|0
1648552150000|2022-03-29 11:09:10|375.87|373.47|376.31|373.91|376.31|373.91|375.87|373.47|0
1648552160000|2022-03-29 11:09:20|376.45|374.05|376.38|373.98|376.45|374.05|376.38|373.98|0
1648552170000|2022-03-29 11:09:30|376.45|374.05|376.6|374.2|376.6|374.2|376.45|374.05|0
1648552180000|2022-03-29 11:09:40|376.38|373.98|376.38|373.98|376.45|374.05|376.38|373.98|0
1648552190000|2022-03-29 11:09:50|376.45|374.05|376.31|373.91|376.45|374.05|376.31|373.91|0
1648552200000|2022-03-29 11:10:00|376.38|373.98|376.23|373.83|376.38|373.98|376.16|373.76|0
1648552210000|2022-03-29 11:10:10|376.16|373.76|376.16|373.76|376.23|373.83|376.16|373.76|0
1648552220000|2022-03-29 11:10:20|376.52|374.12|376.23|373.83|376.52|374.12|376.16|373.76|0
1648552240000|2022-03-29 11:10:40|376.31|373.91|376.31|373.91|376.45|374.05|376.31|373.91|0
1648552250000|2022-03-29 11:10:50|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1648552260000|2022-03-29 11:11:00|376.45|374.05|376.38|373.98|376.45|374.05|376.38|373.98|0
1648552270000|2022-03-29 11:11:10|376.16|373.76|376.16|373.76|376.3|373.9|376.16|373.76|0
1648552280000|2022-03-29 11:11:20|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1648552290000|2022-03-29 11:11:30|376.6|374.2|376.89|374.49|376.89|374.49|376.6|374.2|0
1648552300000|2022-03-29 11:11:40|377.04|374.64|377.18|374.78|377.18|374.78|377.04|374.64|0
1648552310000|2022-03-29 11:11:50|377.04|374.64|377.18|374.78|377.18|374.78|377.04|374.64|0
1648552320000|2022-03-29 11:12:00|377.25|374.85|377.18|374.78|377.25|374.85|377.18|374.78|0
1648552330000|2022-03-29 11:12:10|377.33|374.93|377.18|374.78|377.33|374.93|377.18|374.78|0
1648552340000|2022-03-29 11:12:20|377.04|374.64|377.18|374.78|377.18|374.78|377.04|374.64|0
1648552350000|2022-03-29 11:12:30|377.33|374.93|377.33|374.93|377.33|374.93|377.25|374.85|0
1648552360000|2022-03-29 11:12:40|377.04|374.64|377.33|374.93|377.33|374.93|377.04|374.64|0
1648552370000|2022-03-29 11:12:50|377.48|375.08|377.48|375.08|377.48|375.08|377.33|374.93|0
1648552380000|2022-03-29 11:13:00|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1648552390000|2022-03-29 11:13:10|377.77|375.37|377.84|375.44|377.84|375.44|377.77|375.37|0
1648552400000|2022-03-29 11:13:20|377.77|375.37|377.91|375.51|377.91|375.51|377.77|375.37|0
1648552410000|2022-03-29 11:13:30|377.77|375.37|377.91|375.51|377.91|375.51|377.77|375.37|0
1648552420000|2022-03-29 11:13:40|377.77|375.37|377.84|375.44|377.84|375.44|377.77|375.37|0
1648552430000|2022-03-29 11:13:50|377.77|375.37|377.77|375.37|377.77|375.37|377.77|375.37|0
1648552440000|2022-03-29 11:14:00|377.84|375.44|377.84|375.44|377.84|375.44|377.77|375.37|0
1648552450000|2022-03-29 11:14:10|377.91|375.51|377.62|375.22|377.91|375.51|377.62|375.22|0
1648552460000|2022-03-29 11:14:20|377.54|375.14|377.62|375.22|377.62|375.22|377.54|375.14|0
1648552470000|2022-03-29 11:14:30|377.69|375.29|377.77|375.37|377.77|375.37|377.69|375.29|0
1648552480000|2022-03-29 11:14:40|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1648552490000|2022-03-29 11:14:50|377.54|375.14|377.4|375|377.54|375.14|377.4|375|0
1648552500000|2022-03-29 11:15:00|377.33|374.93|376.74|374.34|377.33|374.93|376.74|374.34|0
1648552510000|2022-03-29 11:15:10|376.81|374.41|376.81|374.41|376.89|374.49|376.81|374.41|0
1648552520000|2022-03-29 11:15:20|376.89|374.49|376.89|374.49|376.89|374.49|376.67|374.27|0
1648552530000|2022-03-29 11:15:30|376.96|374.56|377.03|374.63|377.03|374.63|376.89|374.49|0
1648552540000|2022-03-29 11:15:40|377.18|374.78|377.18|374.78|377.25|374.85|377.18|374.78|0
1648552550000|2022-03-29 11:15:50|377.1|374.7|377.03|374.63|377.1|374.7|377.03|374.63|0
1648552560000|2022-03-29 11:16:00|377.1|374.7|377.03|374.63|377.18|374.78|377.03|374.63|0
1648552570000|2022-03-29 11:16:10|377.1|374.7|377.1|374.7|377.1|374.7|377.1|374.7|0
1648552580000|2022-03-29 11:16:20|377.03|374.63|376.74|374.34|377.18|374.78|376.74|374.34|0
1648552590000|2022-03-29 11:16:30|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1648552600000|2022-03-29 11:16:40|376.74|374.34|376.89|374.49|376.89|374.49|376.74|374.34|0
1648552610000|2022-03-29 11:16:50|376.74|374.34|376.74|374.34|376.74|374.34|376.67|374.27|0
1648552620000|2022-03-29 11:17:00|376.81|374.41|376.74|374.34|376.81|374.41|376.74|374.34|0
1648552640000|2022-03-29 11:17:20|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1648552650000|2022-03-29 11:17:30|376.74|374.34|376.74|374.34|376.74|374.34|376.67|374.27|0
1648552660000|2022-03-29 11:17:40|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1648552670000|2022-03-29 11:17:50|376.66|374.26|376.59|374.19|376.74|374.34|376.59|374.19|0
1648552680000|2022-03-29 11:18:00|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1648552690000|2022-03-29 11:18:10|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1648552700000|2022-03-29 11:18:20|376.66|374.26|376.59|374.19|376.66|374.26|376.59|374.19|0
1648552720000|2022-03-29 11:18:40|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1648552730000|2022-03-29 11:18:50|376.45|374.05|376.52|374.12|376.52|374.12|376.45|374.05|0
1648552740000|2022-03-29 11:19:00|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1648552750000|2022-03-29 11:19:10|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1648552760000|2022-03-29 11:19:20|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1648552770000|2022-03-29 11:19:30|376.66|374.26|376.74|374.34|376.74|374.34|376.66|374.26|0
1648552790000|2022-03-29 11:19:50|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1648552810000|2022-03-29 11:20:10|376.45|374.05|376.45|374.05|376.45|374.05|376.15|373.75|0
1648552830000|2022-03-29 11:20:30|376.52|374.12|376.59|374.19|376.59|374.19|376.52|374.12|0
1648552840000|2022-03-29 11:20:40|376.52|374.12|376.59|374.19|376.66|374.26|376.52|374.12|0
1648552850000|2022-03-29 11:20:50|376.3|373.9|376.15|373.75|376.3|373.9|376.15|373.75|0
1648552860000|2022-03-29 11:21:00|376.3|373.9|376.22|373.82|376.3|373.9|376.22|373.82|0
1648552870000|2022-03-29 11:21:10|376.15|373.75|376.08|373.68|376.15|373.75|376.08|373.68|0
1648552880000|2022-03-29 11:21:20|376.15|373.75|375.86|373.46|376.15|373.75|375.86|373.46|0
1648552900000|2022-03-29 11:21:40|375.93|373.53|376.01|373.61|376.01|373.61|375.93|373.53|0
1648552910000|2022-03-29 11:21:50|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1648552920000|2022-03-29 11:22:00|376.15|373.75|376.3|373.9|376.3|373.9|376.15|373.75|0
1648552930000|2022-03-29 11:22:10|376.45|374.05|376.52|374.12|376.52|374.12|376.45|374.05|0
1648552940000|2022-03-29 11:22:20|376.45|374.05|376.45|374.05|376.59|374.19|376.45|374.05|0
1648552950000|2022-03-29 11:22:30|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1648552960000|2022-03-29 11:22:40|376.44|374.04|376.44|374.04|376.44|374.04|376.36|373.96|0
1648552970000|2022-03-29 11:22:50|376.65|374.25|376.73|374.33|376.73|374.33|376.58|374.18|0
1648552980000|2022-03-29 11:23:00|376.51|374.11|376.51|374.11|376.58|374.18|376.51|374.11|0
1648552990000|2022-03-29 11:23:10|376.58|374.18|376.44|374.04|376.58|374.18|376.44|374.04|0
1648553000000|2022-03-29 11:23:20|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1648553010000|2022-03-29 11:23:30|376.29|373.89|376.36|373.96|376.36|373.96|376.29|373.89|0
1648553020000|2022-03-29 11:23:40|376.29|373.89|376.58|374.18|376.58|374.18|376.29|373.89|0
1648553030000|2022-03-29 11:23:50|376.65|374.25|376.44|374.04|376.65|374.25|376.44|374.04|0
1648553040000|2022-03-29 11:24:00|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1648553060000|2022-03-29 11:24:20|376.44|374.04|376.44|374.04|376.44|374.04|376.29|373.89|0
1648553070000|2022-03-29 11:24:30|376.36|373.96|376.36|373.96|376.44|374.04|376.36|373.96|0
1648553080000|2022-03-29 11:24:40|376.44|374.04|376.36|373.96|376.44|374.04|376.29|373.89|0
1648553090000|2022-03-29 11:24:50|376.44|374.04|376.51|374.11|376.51|374.11|376.44|374.04|0
1648553100000|2022-03-29 11:25:00|376.36|373.96|376.21|373.81|376.36|373.96|376.21|373.81|0
1648553110000|2022-03-29 11:25:10|376.29|373.89|376.44|374.04|376.44|374.04|376.29|373.89|0
1648553130000|2022-03-29 11:25:30|376.14|373.74|376.29|373.89|376.29|373.89|376.14|373.74|0
1648553140000|2022-03-29 11:25:40|376.14|373.74|376.07|373.67|376.14|373.74|376.07|373.67|0
1648553150000|2022-03-29 11:25:50|376.14|373.74|376|373.6|376.14|373.74|376|373.6|0
1648553160000|2022-03-29 11:26:00|375.7|373.3|375.56|373.16|375.7|373.3|375.56|373.16|0
1648553170000|2022-03-29 11:26:10|375.41|373.01|375.56|373.16|375.56|373.16|375.41|373.01|0
1648553180000|2022-03-29 11:26:20|375.7|373.3|375.85|373.45|375.85|373.45|375.7|373.3|0
1648553190000|2022-03-29 11:26:30|375.56|373.16|375.56|373.16|375.56|373.16|375.41|373.01|0
1648553200000|2022-03-29 11:26:40|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1648553210000|2022-03-29 11:26:50|375.56|373.16|375.27|372.87|375.56|373.16|375.27|372.87|0
1648553220000|2022-03-29 11:27:00|375.12|372.72|375.48|373.08|375.48|373.08|375.12|372.72|0
1648553230000|2022-03-29 11:27:10|375.56|373.16|375.41|373.01|375.56|373.16|375.41|373.01|0
1648553240000|2022-03-29 11:27:20|375.34|372.94|375.27|372.87|375.34|372.94|375.19|372.79|0
1648553250000|2022-03-29 11:27:30|375.41|373.01|375.41|373.01|375.41|373.01|375.27|372.87|0
1648553260000|2022-03-29 11:27:40|375.56|373.16|375.56|373.16|375.56|373.16|375.56|373.16|0
1648553270000|2022-03-29 11:27:50|375.48|373.08|375.41|373.01|375.48|373.08|375.41|373.01|0
1648553280000|2022-03-29 11:28:00|375.48|373.08|375.12|372.72|375.48|373.08|375.12|372.72|0
1648553290000|2022-03-29 11:28:10|374.97|372.57|374.97|372.57|375.12|372.72|374.97|372.57|0
1648553300000|2022-03-29 11:28:20|375.12|372.72|375.27|372.87|375.27|372.87|375.12|372.72|0
1648553320000|2022-03-29 11:28:40|375.12|372.72|374.97|372.57|375.12|372.72|374.68|372.28|0
1648553330000|2022-03-29 11:28:50|375.12|372.72|375.12|372.72|375.27|372.87|375.12|372.72|0
1648553340000|2022-03-29 11:29:00|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1648553350000|2022-03-29 11:29:10|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1648553360000|2022-03-29 11:29:20|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1648553370000|2022-03-29 11:29:30|374.6|372.2|374.53|372.13|374.6|372.2|374.53|372.13|0
1648553380000|2022-03-29 11:29:40|374.39|371.99|374.53|372.13|374.53|372.13|374.39|371.99|0
1648553390000|2022-03-29 11:29:50|374.6|372.2|374.68|372.28|374.68|372.28|374.6|372.2|0
1648553400000|2022-03-29 11:30:00|374.53|372.13|374.68|372.28|374.68|372.28|374.53|372.13|0
1648553410000|2022-03-29 11:30:10|374.97|372.57|374.68|372.28|374.97|372.57|374.68|372.28|0
1648553420000|2022-03-29 11:30:20|374.83|372.43|374.68|372.28|374.83|372.43|374.68|372.28|0
1648553440000|2022-03-29 11:30:40|374.83|372.43|373.81|371.41|374.83|372.43|373.81|371.41|0
1648553450000|2022-03-29 11:30:50|374.46|372.06|374.1|371.7|374.46|372.06|373.95|371.55|0
1648553460000|2022-03-29 11:31:00|374.02|371.62|374.31|371.91|374.31|371.91|373.95|371.55|0
1648553470000|2022-03-29 11:31:10|374.24|371.84|374.17|371.77|374.24|371.84|374.17|371.77|0
1648553480000|2022-03-29 11:31:20|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1648553490000|2022-03-29 11:31:30|374.1|371.7|373.95|371.55|374.1|371.7|373.95|371.55|0
1648553500000|2022-03-29 11:31:40|374.1|371.7|374.1|371.7|374.1|371.7|374.02|371.62|0
1648553510000|2022-03-29 11:31:50|373.95|371.55|374.17|371.77|374.24|371.84|373.95|371.55|0
1648553520000|2022-03-29 11:32:00|374.1|371.7|374.24|371.84|374.24|371.84|374.1|371.7|0
1648553530000|2022-03-29 11:32:10|374.02|371.62|373.95|371.55|374.24|371.84|373.95|371.55|0
1648553540000|2022-03-29 11:32:20|373.51|371.11|373.37|370.97|373.66|371.26|373.37|370.97|0
1648553550000|2022-03-29 11:32:30|373.22|370.82|373.22|370.82|373.22|370.82|373.22|370.82|0
1648553560000|2022-03-29 11:32:40|373.37|370.97|373.29|370.89|373.44|371.04|373.29|370.89|0
1648553570000|2022-03-29 11:32:50|373.22|370.82|373.66|371.26|373.66|371.26|373.22|370.82|0
1648553580000|2022-03-29 11:33:00|373.8|371.4|373.8|371.4|373.8|371.4|373.66|371.26|0
1648553590000|2022-03-29 11:33:10|373.51|371.11|373.37|370.97|373.51|371.11|373.37|370.97|0
1648553600000|2022-03-29 11:33:20|373.22|370.82|373.73|371.33|373.87|371.47|373.22|370.82|0
1648553610000|2022-03-29 11:33:30|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1648553620000|2022-03-29 11:33:40|373.37|370.97|373.51|371.11|373.51|371.11|373.37|370.97|0
1648553630000|2022-03-29 11:33:50|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1648553640000|2022-03-29 11:34:00|373.8|371.4|373.73|371.33|373.8|371.4|373.66|371.26|0
1648553650000|2022-03-29 11:34:10|373.66|371.26|373.73|371.33|373.73|371.33|373.66|371.26|0
1648553660000|2022-03-29 11:34:20|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1648553670000|2022-03-29 11:34:30|373.66|371.26|373.73|371.33|373.73|371.33|373.66|371.26|0
1648553680000|2022-03-29 11:34:40|373.8|371.4|373.8|371.4|373.8|371.4|373.73|371.33|0
1648553690000|2022-03-29 11:34:50|373.66|371.26|373.73|371.33|373.73|371.33|373.66|371.26|0
1648553700000|2022-03-29 11:35:00|373.66|371.26|373.44|371.04|373.66|371.26|373.37|370.97|0
1648553710000|2022-03-29 11:35:10|373.37|370.97|373.37|370.97|373.37|370.97|373.29|370.89|0
1648553730000|2022-03-29 11:35:30|373.51|371.11|373.73|371.33|373.73|371.33|373.51|371.11|0
1648553740000|2022-03-29 11:35:40|373.95|371.55|374.09|371.69|374.09|371.69|373.95|371.55|0
1648553750000|2022-03-29 11:35:50|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1648553760000|2022-03-29 11:36:00|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1648553770000|2022-03-29 11:36:10|374.24|371.84|374.39|371.99|374.39|371.99|374.24|371.84|0
1648553780000|2022-03-29 11:36:20|374.24|371.84|374.09|371.69|374.24|371.84|374.09|371.69|0
1648553790000|2022-03-29 11:36:30|374.16|371.76|374.24|371.84|374.24|371.84|374.09|371.69|0
1648553800000|2022-03-29 11:36:40|374.31|371.91|374.24|371.84|374.31|371.91|374.24|371.84|0
1648553810000|2022-03-29 11:36:50|374.39|371.99|374.31|371.91|374.39|371.99|374.31|371.91|0
1648553820000|2022-03-29 11:37:00|374.39|371.99|374.97|372.57|374.97|372.57|374.24|371.84|0
1648553830000|2022-03-29 11:37:10|374.6|372.2|374.68|372.28|374.68|372.28|374.6|372.2|0
1648553840000|2022-03-29 11:37:20|374.97|372.57|374.97|372.57|375.04|372.64|374.97|372.57|0
1648553850000|2022-03-29 11:37:30|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1648553860000|2022-03-29 11:37:40|375.04|372.64|375.12|372.72|375.12|372.72|375.04|372.64|0
1648553870000|2022-03-29 11:37:50|374.97|372.57|375.04|372.64|375.12|372.72|374.97|372.57|0
1648553880000|2022-03-29 11:38:00|375.12|372.72|375.26|372.86|375.26|372.86|375.12|372.72|0
1648553900000|2022-03-29 11:38:20|374.82|372.42|374.68|372.28|374.82|372.42|374.68|372.28|0
1648553910000|2022-03-29 11:38:30|374.82|372.42|374.97|372.57|374.97|372.57|374.82|372.42|0
1648553920000|2022-03-29 11:38:40|375.12|372.72|374.97|372.57|375.12|372.72|374.97|372.57|0
1648553930000|2022-03-29 11:38:50|375.12|372.72|375.41|373.01|375.41|373.01|375.11|372.71|0
1648553940000|2022-03-29 11:39:00|375.26|372.86|375.11|372.71|375.26|372.86|375.11|372.71|0
1648553950000|2022-03-29 11:39:10|375.18|372.78|375.26|372.86|375.26|372.86|375.18|372.78|0
1648553960000|2022-03-29 11:39:20|375.18|372.78|375.11|372.71|375.18|372.78|374.97|372.57|0
1648553970000|2022-03-29 11:39:30|375.18|372.78|375.11|372.71|375.26|372.86|375.11|372.71|0
1648553980000|2022-03-29 11:39:40|374.97|372.57|375.04|372.64|375.04|372.64|374.97|372.57|0
1648553990000|2022-03-29 11:39:50|374.97|372.57|374.89|372.49|374.97|372.57|374.82|372.42|0
1648554000000|2022-03-29 11:40:00|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1648554010000|2022-03-29 11:40:10|374.75|372.35|374.75|372.35|374.75|372.35|374.75|372.35|0
1648554020000|2022-03-29 11:40:20|374.82|372.42|374.09|371.69|374.82|372.42|374.09|371.69|0
1648554030000|2022-03-29 11:40:30|374.02|371.62|374.02|371.62|374.02|371.62|373.95|371.55|0
1648554040000|2022-03-29 11:40:40|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1648554050000|2022-03-29 11:40:50|374.09|371.69|374.24|371.84|374.24|371.84|374.09|371.69|0
1648554060000|2022-03-29 11:41:00|374.31|371.91|374.38|371.98|374.38|371.98|374.24|371.84|0
1648554070000|2022-03-29 11:41:10|375.99|373.59|376.94|374.54|376.94|374.54|375.7|373.3|0
1648554080000|2022-03-29 11:41:20|376.87|374.47|375.26|372.86|376.87|374.47|374.09|371.69|0
1648554090000|2022-03-29 11:41:30|375.11|372.71|376.35|373.95|376.87|374.47|375.11|372.71|0
1648554100000|2022-03-29 11:41:40|376.43|374.03|376.58|374.18|376.72|374.32|376.43|374.03|0
1648554110000|2022-03-29 11:41:50|377.75|375.35|377.16|374.76|377.82|375.42|377.16|374.76|0
1648554120000|2022-03-29 11:42:00|377.45|375.05|377.89|375.49|377.89|375.49|377.45|375.05|0
1648554130000|2022-03-29 11:42:10|377.6|375.2|378.33|375.93|378.33|375.93|377.6|375.2|0
1648554140000|2022-03-29 11:42:20|377.52|375.12|377.6|375.2|378.33|375.93|377.52|375.12|0
1648554150000|2022-03-29 11:42:30|377.31|374.91|376.28|373.88|377.31|374.91|376.28|373.88|0
1648554160000|2022-03-29 11:42:40|375.55|373.15|376.35|373.95|376.35|373.95|375.55|373.15|0
1648554170000|2022-03-29 11:42:50|376.72|374.32|376.43|374.03|376.72|374.32|376.43|374.03|0
1648554180000|2022-03-29 11:43:00|376.58|374.18|375.84|373.44|376.58|374.18|375.84|373.44|0
1648554190000|2022-03-29 11:43:10|375.99|373.59|375.77|373.37|376.28|373.88|375.77|373.37|0
1648554200000|2022-03-29 11:43:20|375.84|373.44|376.72|374.32|376.72|374.32|375.84|373.44|0
1648554210000|2022-03-29 11:43:30|376.65|374.25|376.5|374.1|376.65|374.25|376.43|374.03|0
1648554220000|2022-03-29 11:43:40|376.58|374.18|376.21|373.81|376.58|374.18|376.21|373.81|0
1648554230000|2022-03-29 11:43:50|377.01|374.61|378.33|375.93|378.33|375.93|377.01|374.61|0
1648554240000|2022-03-29 11:44:00|379.36|376.96|378.11|375.71|379.36|376.96|378.11|375.71|0
1648554250000|2022-03-29 11:44:10|378.04|375.64|378.19|375.79|378.19|375.79|378.04|375.64|0
1648554260000|2022-03-29 11:44:20|378.63|376.23|377.75|375.35|378.63|376.23|377.75|375.35|0
1648554270000|2022-03-29 11:44:30|377.38|374.98|377.75|375.35|377.75|375.35|377.31|374.91|0
1648554280000|2022-03-29 11:44:40|377.6|375.2|377.67|375.27|377.75|375.35|377.6|375.2|0
1648554290000|2022-03-29 11:44:50|377.52|375.12|377.08|374.68|377.67|375.27|377.08|374.68|0
1648554300000|2022-03-29 11:45:00|377.75|375.35|377.75|375.35|378.48|376.08|377.67|375.27|0
1648554310000|2022-03-29 11:45:10|377.67|375.27|377.16|374.76|377.67|375.27|377.16|374.76|0
1648554320000|2022-03-29 11:45:20|377.01|374.61|377.16|374.76|377.16|374.76|376.87|374.47|0
1648554330000|2022-03-29 11:45:30|378.48|376.08|377.67|375.27|378.48|376.08|377.45|375.05|0
1648554340000|2022-03-29 11:45:40|377.52|375.12|377.75|375.35|377.75|375.35|377.52|375.12|0
1648554350000|2022-03-29 11:45:50|378.26|375.86|379.65|377.25|379.65|377.25|378.26|375.86|0
1648554360000|2022-03-29 11:46:00|379.21|376.81|378.7|376.3|379.21|376.81|378.7|376.3|0
1648554370000|2022-03-29 11:46:10|379.21|376.81|378.48|376.08|379.21|376.81|378.48|376.08|0
1648554380000|2022-03-29 11:46:20|378.19|375.79|377.89|375.49|378.19|375.79|375.84|373.44|0
1648554390000|2022-03-29 11:46:30|377.16|374.76|377.08|374.68|377.16|374.76|376.79|374.39|0
1648554400000|2022-03-29 11:46:40|377.31|374.91|376.72|374.32|377.31|374.91|376.72|374.32|0
1648554410000|2022-03-29 11:46:50|377.45|375.05|378.19|375.79|378.33|375.93|377.45|375.05|0
1648554420000|2022-03-29 11:47:00|377.45|375.05|378.84|376.44|378.84|376.44|377.31|374.91|0
1648554430000|2022-03-29 11:47:10|378.55|376.15|378.33|375.93|378.55|376.15|378.33|375.93|0
1648554440000|2022-03-29 11:47:20|378.63|376.23|379.28|376.88|379.36|376.96|378.63|376.23|0
1648554450000|2022-03-29 11:47:30|378.92|376.52|379.21|376.81|379.36|376.96|378.92|376.52|0
1648554460000|2022-03-29 11:47:40|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1648554470000|2022-03-29 11:47:50|378.77|376.37|378.7|376.3|378.77|376.37|378.33|375.93|0
1648554480000|2022-03-29 11:48:00|378.63|376.23|379.51|377.11|379.51|377.11|378.63|376.23|0
1648554490000|2022-03-29 11:48:10|379.8|377.4|380.46|378.06|380.46|378.06|379.8|377.4|0
1648554500000|2022-03-29 11:48:20|379.95|377.55|378.11|375.71|379.95|377.55|378.11|375.71|0
1648554510000|2022-03-29 11:48:30|378.04|375.64|379.07|376.67|379.07|376.67|378.04|375.64|0
1648554520000|2022-03-29 11:48:40|379.43|377.03|379.28|376.88|379.43|377.03|379.28|376.88|0
1648554530000|2022-03-29 11:48:50|379.07|376.67|379.72|377.32|379.8|377.4|379.07|376.67|0
1648554540000|2022-03-29 11:49:00|379.51|377.11|379.07|376.67|379.8|377.4|379.07|376.67|0
1648554550000|2022-03-29 11:49:10|379.36|376.96|377.45|375.05|379.36|376.96|377.45|375.05|0
1648554560000|2022-03-29 11:49:20|378.18|375.78|378.92|376.52|378.92|376.52|378.18|375.78|0
1648554570000|2022-03-29 11:49:30|379.07|376.67|379.36|376.96|379.36|376.96|379.07|376.67|0
1648554580000|2022-03-29 11:49:40|379.8|377.4|379.65|377.25|379.95|377.55|379.65|377.25|0
1648554590000|2022-03-29 11:49:50|379.58|377.18|379.8|377.4|379.8|377.4|379.51|377.11|0
1648554600000|2022-03-29 11:50:00|379.65|377.25|379.51|377.11|379.87|377.47|379.51|377.11|0
1648554610000|2022-03-29 11:50:10|379.36|376.96|380.24|377.84|380.68|378.28|379.36|376.96|0
1648554620000|2022-03-29 11:50:20|380.68|378.28|380.83|378.43|380.98|378.58|380.68|378.28|0
1648554630000|2022-03-29 11:50:30|380.24|377.84|380.53|378.13|380.53|378.13|380.09|377.69|0
1648554640000|2022-03-29 11:50:40|380.83|378.43|380.98|378.58|381.12|378.72|380.83|378.43|0
1648554650000|2022-03-29 11:50:50|380.68|378.28|381.12|378.72|381.12|378.72|380.68|378.28|0
1648554660000|2022-03-29 11:51:00|380.98|378.58|381.12|378.72|381.12|378.72|380.98|378.58|0
1648554670000|2022-03-29 11:51:10|380.9|378.5|381.12|378.72|381.12|378.72|380.9|378.5|0
1648554680000|2022-03-29 11:51:20|380.98|378.58|380.75|378.35|380.98|378.58|380.75|378.35|0
1648554690000|2022-03-29 11:51:30|380.68|378.28|380.98|378.58|380.98|378.58|380.53|378.13|0
1648554700000|2022-03-29 11:51:40|381.27|378.87|381.27|378.87|381.27|378.87|381.05|378.65|0
1648554710000|2022-03-29 11:51:50|381.12|378.72|380.98|378.58|381.12|378.72|380.98|378.58|0
1648554720000|2022-03-29 11:52:00|380.83|378.43|380.83|378.43|380.83|378.43|380.68|378.28|0
1648554730000|2022-03-29 11:52:10|380.53|378.13|380.09|377.69|380.53|378.13|380.09|377.69|0
1648554740000|2022-03-29 11:52:20|379.95|377.55|380.53|378.13|380.53|378.13|379.95|377.55|0
1648554750000|2022-03-29 11:52:30|380.39|377.99|381.42|379.02|381.42|379.02|380.39|377.99|0
1648554760000|2022-03-29 11:52:40|381.56|379.16|382.15|379.75|382.15|379.75|381.56|379.16|0
1648554770000|2022-03-29 11:52:50|382.74|380.34|382.89|380.49|382.89|380.49|382.74|380.34|0
1648554780000|2022-03-29 11:53:00|382.74|380.34|382.89|380.49|382.96|380.56|382.74|380.34|0
1648554790000|2022-03-29 11:53:10|382.74|380.34|383.04|380.64|383.04|380.64|382.74|380.34|0
1648554800000|2022-03-29 11:53:20|382.89|380.49|382.82|380.42|382.89|380.49|382.74|380.34|0
1648554810000|2022-03-29 11:53:30|382.89|380.49|383.04|380.64|383.04|380.64|382.89|380.49|0
1648554820000|2022-03-29 11:53:40|383.11|380.71|383.04|380.64|383.19|380.79|383.04|380.64|0
1648554830000|2022-03-29 11:53:50|382.96|380.56|382.96|380.56|383.19|380.79|382.89|380.49|0
1648554840000|2022-03-29 11:54:00|382.74|380.34|382.01|379.61|382.74|380.34|382.01|379.61|0
1648554850000|2022-03-29 11:54:10|381.93|379.53|381.78|379.38|381.93|379.53|381.78|379.38|0
1648554860000|2022-03-29 11:54:20|381.56|379.16|381.71|379.31|381.86|379.46|381.56|379.16|0
1648554870000|2022-03-29 11:54:30|382.3|379.9|382.3|379.9|382.45|380.05|382.3|379.9|0
1648554880000|2022-03-29 11:54:40|382.15|379.75|382.52|380.12|382.52|380.12|382.15|379.75|0
1648554890000|2022-03-29 11:54:50|382.74|380.34|382.01|379.61|382.74|380.34|382.01|379.61|0
1648554900000|2022-03-29 11:55:00|381.42|379.02|380.39|377.99|381.42|379.02|380.39|377.99|0
1648554910000|2022-03-29 11:55:10|380.46|378.06|380.9|378.5|380.9|378.5|380.46|378.06|0
1648554920000|2022-03-29 11:55:20|380.83|378.43|380.53|378.13|380.83|378.43|380.53|378.13|0
1648554930000|2022-03-29 11:55:30|380.46|378.06|380.68|378.28|380.68|378.28|380.46|378.06|0
1648554940000|2022-03-29 11:55:40|381.04|378.64|380.83|378.43|381.04|378.64|380.83|378.43|0
1648554950000|2022-03-29 11:55:50|380.97|378.57|381.12|378.72|381.12|378.72|380.97|378.57|0
1648554960000|2022-03-29 11:56:00|381.04|378.64|380.97|378.57|381.04|378.64|380.97|378.57|0
1648554970000|2022-03-29 11:56:10|380.6|378.2|380.75|378.35|380.75|378.35|380.53|378.13|0
1648554980000|2022-03-29 11:56:20|380.53|378.13|380.16|377.76|380.53|378.13|380.09|377.69|0
1648554990000|2022-03-29 11:56:30|380.09|377.69|380.39|377.99|380.39|377.99|380.09|377.69|0
1648555000000|2022-03-29 11:56:40|380.31|377.91|380.31|377.91|380.39|377.99|380.31|377.91|0
1648555010000|2022-03-29 11:56:50|380.24|377.84|379.65|377.25|380.24|377.84|379.65|377.25|0
1648555020000|2022-03-29 11:57:00|378.92|376.52|379.21|376.81|379.21|376.81|378.92|376.52|0
1648555030000|2022-03-29 11:57:10|378.77|376.37|378.91|376.51|378.91|376.51|378.69|376.29|0
1648555040000|2022-03-29 11:57:20|379.8|377.4|379.94|377.54|380.09|377.69|379.8|377.4|0
1648555050000|2022-03-29 11:57:30|379.87|377.47|379.72|377.32|379.87|377.47|379.57|377.17|0
1648555060000|2022-03-29 11:57:40|379.94|377.54|380.24|377.84|380.24|377.84|379.94|377.54|0
1648555070000|2022-03-29 11:57:50|380.38|377.98|379.87|377.47|380.38|377.98|379.87|377.47|0
1648555080000|2022-03-29 11:58:00|379.65|377.25|379.72|377.32|379.72|377.32|379.65|377.25|0
1648555090000|2022-03-29 11:58:10|379.94|377.54|379.94|377.54|379.94|377.54|379.65|377.25|0
1648555100000|2022-03-29 11:58:20|380.24|377.84|380.31|377.91|380.31|377.91|380.24|377.84|0
1648555110000|2022-03-29 11:58:30|380.24|377.84|380.09|377.69|380.24|377.84|379.94|377.54|0
1648555120000|2022-03-29 11:58:40|380.24|377.84|380.16|377.76|380.38|377.98|380.16|377.76|0
1648555130000|2022-03-29 11:58:50|380.24|377.84|380.6|378.2|380.6|378.2|380.24|377.84|0
1648555140000|2022-03-29 11:59:00|380.68|378.28|380.38|377.98|380.68|378.28|380.38|377.98|0
1648555150000|2022-03-29 11:59:10|380.31|377.91|380.16|377.76|380.31|377.91|380.09|377.69|0
1648555160000|2022-03-29 11:59:20|379.94|377.54|380.53|378.13|380.53|378.13|379.94|377.54|0
1648555170000|2022-03-29 11:59:30|380.45|378.05|380.83|378.43|380.83|378.43|380.45|378.05|0
1648555180000|2022-03-29 11:59:40|380.97|378.57|380.9|378.5|380.97|378.57|380.9|378.5|0
1648555190000|2022-03-29 11:59:50|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1648555200000|2022-03-29 12:00:00|380.83|378.43|380.53|378.13|380.83|378.43|380.53|378.13|0
1648555210000|2022-03-29 12:00:10|380.68|378.28|380.97|378.57|381.19|378.79|380.68|378.28|0
1648555220000|2022-03-29 12:00:20|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1648555230000|2022-03-29 12:00:30|381.27|378.87|381.12|378.72|381.27|378.87|381.12|378.72|0
1648555240000|2022-03-29 12:00:40|381.27|378.87|381.27|378.87|381.41|379.01|381.27|378.87|0
1648555250000|2022-03-29 12:00:50|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1648555260000|2022-03-29 12:01:00|381.27|378.87|380.97|378.57|381.27|378.87|380.82|378.42|0
1648555270000|2022-03-29 12:01:10|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1648555280000|2022-03-29 12:01:20|380.53|378.13|379.94|377.54|380.53|378.13|379.94|377.54|0
1648555290000|2022-03-29 12:01:30|380.09|377.69|380.24|377.84|380.24|377.84|379.94|377.54|0
1648555300000|2022-03-29 12:01:40|380.6|378.2|380.82|378.42|380.82|378.42|380.53|378.13|0
1648555310000|2022-03-29 12:01:50|380.97|378.57|381.63|379.23|381.63|379.23|380.97|378.57|0
1648555320000|2022-03-29 12:02:00|381.71|379.31|381.71|379.31|381.71|379.31|381.56|379.16|0
1648555330000|2022-03-29 12:02:10|381.56|379.16|381.86|379.46|381.86|379.46|381.56|379.16|0
1648555340000|2022-03-29 12:02:20|381.71|379.31|381.71|379.31|381.86|379.46|381.71|379.31|0
1648555350000|2022-03-29 12:02:30|381.63|379.23|381.86|379.46|381.86|379.46|381.63|379.23|0
1648555360000|2022-03-29 12:02:40|382|379.6|381.86|379.46|382|379.6|381.86|379.46|0
1648555370000|2022-03-29 12:02:50|382|379.6|382|379.6|382.15|379.75|382|379.6|0
1648555380000|2022-03-29 12:03:00|382.07|379.67|382.45|380.05|382.45|380.05|382.07|379.67|0
1648555390000|2022-03-29 12:03:10|382.3|379.9|382.59|380.19|382.59|380.19|382.3|379.9|0
1648555400000|2022-03-29 12:03:20|382.37|379.97|382|379.6|382.37|379.97|381.86|379.46|0
1648555410000|2022-03-29 12:03:30|381.86|379.46|381.63|379.23|381.86|379.46|381.63|379.23|0
1648555420000|2022-03-29 12:03:40|381.85|379.45|381.71|379.31|381.85|379.45|381.71|379.31|0
1648555430000|2022-03-29 12:03:50|381.56|379.16|381.41|379.01|381.71|379.31|381.41|379.01|0
1648555440000|2022-03-29 12:04:00|381.27|378.87|381.85|379.45|381.85|379.45|381.27|378.87|0
1648555450000|2022-03-29 12:04:10|382|379.6|382.37|379.97|382.37|379.97|382|379.6|0
1648555460000|2022-03-29 12:04:20|382.3|379.9|382.3|379.9|382.3|379.9|382.22|379.82|0
1648555470000|2022-03-29 12:04:30|382.44|380.04|382.15|379.75|382.44|380.04|382.15|379.75|0
1648555480000|2022-03-29 12:04:40|382|379.6|382|379.6|382.15|379.75|382|379.6|0
1648555490000|2022-03-29 12:04:50|381.93|379.53|382|379.6|382|379.6|381.93|379.53|0
1648555500000|2022-03-29 12:05:00|382.15|379.75|382.15|379.75|382.22|379.82|382.15|379.75|0
1648555510000|2022-03-29 12:05:10|382.3|379.9|382|379.6|382.3|379.9|382|379.6|0
1648555520000|2022-03-29 12:05:20|382.15|379.75|382|379.6|382.15|379.75|382|379.6|0
1648555530000|2022-03-29 12:05:30|381.85|379.45|382|379.6|382|379.6|381.85|379.45|0
1648555540000|2022-03-29 12:05:40|382.07|379.67|382|379.6|382.15|379.75|382|379.6|0
1648555550000|2022-03-29 12:05:50|382.15|379.75|382.3|379.9|382.3|379.9|382.15|379.75|0
1648555560000|2022-03-29 12:06:00|382.22|379.82|382.44|380.04|382.44|380.04|382.22|379.82|0
1648555570000|2022-03-29 12:06:10|382.59|380.19|382.3|379.9|382.74|380.34|382.3|379.9|0
1648555580000|2022-03-29 12:06:20|382.44|380.04|382.51|380.11|382.51|380.11|382.44|380.04|0
1648555590000|2022-03-29 12:06:30|382.59|380.19|382.74|380.34|382.74|380.34|382.59|380.19|0
1648555600000|2022-03-29 12:06:40|383.03|380.63|382.89|380.49|383.03|380.63|382.89|380.49|0
1648555610000|2022-03-29 12:06:50|382.81|380.41|382.81|380.41|382.89|380.49|382.81|380.41|0
1648555620000|2022-03-29 12:07:00|382.89|380.49|382.66|380.26|382.89|380.49|382.66|380.26|0
1648555630000|2022-03-29 12:07:10|382.74|380.34|382.59|380.19|382.74|380.34|382.44|380.04|0
1648555640000|2022-03-29 12:07:20|382.74|380.34|382.59|380.19|382.74|380.34|382.59|380.19|0
1648555650000|2022-03-29 12:07:30|382.44|380.04|382.3|379.9|382.44|380.04|382.3|379.9|0
1648555660000|2022-03-29 12:07:40|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1648555670000|2022-03-29 12:07:50|382|379.6|382|379.6|382.07|379.67|382|379.6|0
1648555680000|2022-03-29 12:08:00|381.85|379.45|381.85|379.45|382|379.6|381.85|379.45|0
1648555690000|2022-03-29 12:08:10|382|379.6|382|379.6|382.15|379.75|382|379.6|0
1648555700000|2022-03-29 12:08:20|381.92|379.52|381.71|379.31|382|379.6|381.71|379.31|0
1648555710000|2022-03-29 12:08:30|381.85|379.45|381.92|379.52|381.92|379.52|381.85|379.45|0
1648555720000|2022-03-29 12:08:40|382.15|379.75|382.59|380.19|382.59|380.19|382.15|379.75|0
1648555730000|2022-03-29 12:08:50|382.44|380.04|382.44|380.04|382.44|380.04|382.3|379.9|0
1648555740000|2022-03-29 12:09:00|382.3|379.9|382.15|379.75|382.3|379.9|382.15|379.75|0
1648555750000|2022-03-29 12:09:10|382|379.6|381.85|379.45|382|379.6|381.85|379.45|0
1648555760000|2022-03-29 12:09:20|382|379.6|382.07|379.67|382.07|379.67|382|379.6|0
1648555770000|2022-03-29 12:09:30|382.15|379.75|382.29|379.89|382.29|379.89|382.15|379.75|0
1648555780000|2022-03-29 12:09:40|382.44|380.04|382.29|379.89|382.44|380.04|382.29|379.89|0
1648555790000|2022-03-29 12:09:50|382.44|380.04|382.29|379.89|382.44|380.04|382.29|379.89|0
1648555800000|2022-03-29 12:10:00|382.44|380.04|382.37|379.97|382.44|380.04|382.37|379.97|0
1648555810000|2022-03-29 12:10:10|382.29|379.89|382.15|379.75|382.29|379.89|382.15|379.75|0
1648555820000|2022-03-29 12:10:20|382|379.6|381.85|379.45|382|379.6|381.7|379.3|0
1648555830000|2022-03-29 12:10:30|381.92|379.52|382|379.6|382|379.6|381.92|379.52|0
1648555840000|2022-03-29 12:10:40|382.07|379.67|382.15|379.75|382.15|379.75|382.07|379.67|0
1648555850000|2022-03-29 12:10:50|381.85|379.45|382|379.6|382.15|379.75|381.85|379.45|0
1648555860000|2022-03-29 12:11:00|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1648555870000|2022-03-29 12:11:10|382.07|379.67|382.29|379.89|382.29|379.89|382.07|379.67|0
1648555880000|2022-03-29 12:11:20|382.22|379.82|382|379.6|382.22|379.82|382|379.6|0
1648555890000|2022-03-29 12:11:30|381.85|379.45|381.85|379.45|381.85|379.45|381.7|379.3|0
1648555900000|2022-03-29 12:11:40|381.77|379.37|381.7|379.3|381.85|379.45|381.7|379.3|0
1648555910000|2022-03-29 12:11:50|381.85|379.45|381.85|379.45|381.85|379.45|381.7|379.3|0
1648555920000|2022-03-29 12:12:00|381.7|379.3|381.7|379.3|381.7|379.3|381.7|379.3|0
1648555930000|2022-03-29 12:12:10|381.63|379.23|381.85|379.45|381.85|379.45|381.63|379.23|0
1648555940000|2022-03-29 12:12:20|381.77|379.37|381.7|379.3|381.85|379.45|381.7|379.3|0
1648555950000|2022-03-29 12:12:30|381.85|379.45|381.85|379.45|381.85|379.45|381.7|379.3|0
1648555960000|2022-03-29 12:12:40|381.92|379.52|381.85|379.45|381.92|379.52|381.85|379.45|0
1648555970000|2022-03-29 12:12:50|381.7|379.3|381.56|379.16|381.7|379.3|381.56|379.16|0
1648555980000|2022-03-29 12:13:00|381.48|379.08|381.11|378.71|381.48|379.08|381.11|378.71|0
1648555990000|2022-03-29 12:13:10|380.97|378.57|380.23|377.83|380.97|378.57|380.23|377.83|0
1648556000000|2022-03-29 12:13:20|380.3|377.9|380.38|377.98|380.38|377.98|380.3|377.9|0
1648556010000|2022-03-29 12:13:30|380.53|378.13|380.38|377.98|380.53|378.13|380.38|377.98|0
1648556020000|2022-03-29 12:13:40|380.08|377.68|380.38|377.98|380.38|377.98|380.08|377.68|0
1648556030000|2022-03-29 12:13:50|380.23|377.83|380.08|377.68|380.23|377.83|380.08|377.68|0
1648556040000|2022-03-29 12:14:00|380.23|377.83|380.67|378.27|380.67|378.27|380.23|377.83|0
1648556050000|2022-03-29 12:14:10|380.82|378.42|380.38|377.98|380.82|378.42|380.38|377.98|0
1648556060000|2022-03-29 12:14:20|380.08|377.68|380.08|377.68|380.08|377.68|379.94|377.54|0
1648556070000|2022-03-29 12:14:30|380.23|377.83|380.23|377.83|380.23|377.83|380.08|377.68|0
1648556080000|2022-03-29 12:14:40|380.38|377.98|380.52|378.12|380.52|378.12|380.38|377.98|0
1648556090000|2022-03-29 12:14:50|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1648556100000|2022-03-29 12:15:00|380.23|377.83|380.45|378.05|380.45|378.05|380.23|377.83|0
1648556110000|2022-03-29 12:15:10|380.38|377.98|380.23|377.83|380.52|378.12|380.23|377.83|0
1648556120000|2022-03-29 12:15:20|380.15|377.75|380.23|377.83|380.23|377.83|380.15|377.75|0
1648556130000|2022-03-29 12:15:30|380.15|377.75|380.08|377.68|380.15|377.75|380.08|377.68|0
1648556140000|2022-03-29 12:15:40|380.23|377.83|380.23|377.83|380.23|377.83|380.08|377.68|0
1648556150000|2022-03-29 12:15:50|380.45|378.05|380.38|377.98|380.45|378.05|380.38|377.98|0
1648556160000|2022-03-29 12:16:00|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1648556170000|2022-03-29 12:16:10|380.23|377.83|380.08|377.68|380.23|377.83|380.08|377.68|0
1648556180000|2022-03-29 12:16:20|380.3|377.9|380.97|378.57|380.97|378.57|380.3|377.9|0
1648556190000|2022-03-29 12:16:30|381.11|378.71|381.33|378.93|381.41|379.01|381.11|378.71|0
1648556200000|2022-03-29 12:16:40|381.41|379.01|381.85|379.45|381.85|379.45|381.41|379.01|0
1648556210000|2022-03-29 12:16:50|382|379.6|381.7|379.3|382|379.6|381.55|379.15|0
1648556220000|2022-03-29 12:17:00|381.55|379.15|381.41|379.01|381.55|379.15|381.41|379.01|0
1648556230000|2022-03-29 12:17:10|381.55|379.15|381.77|379.37|381.77|379.37|381.55|379.15|0
1648556240000|2022-03-29 12:17:20|381.7|379.3|381.85|379.45|381.85|379.45|381.55|379.15|0
1648556250000|2022-03-29 12:17:30|382|379.6|382.29|379.89|382.29|379.89|382|379.6|0
1648556260000|2022-03-29 12:17:40|382.44|380.04|382.29|379.89|382.44|380.04|382.29|379.89|0
1648556270000|2022-03-29 12:17:50|382.14|379.74|382.14|379.74|382.21|379.81|382.14|379.74|0
1648556280000|2022-03-29 12:18:00|382.29|379.89|382|379.6|382.29|379.89|382|379.6|0
1648556290000|2022-03-29 12:18:10|382.14|379.74|382.14|379.74|382.14|379.74|382|379.6|0
1648556300000|2022-03-29 12:18:20|382.29|379.89|382.29|379.89|382.29|379.89|382.21|379.81|0
1648556310000|2022-03-29 12:18:30|382.14|379.74|382|379.6|382.14|379.74|382|379.6|0
1648556320000|2022-03-29 12:18:40|381.92|379.52|381.77|379.37|381.92|379.52|381.77|379.37|0
1648556330000|2022-03-29 12:18:50|381.85|379.45|381.92|379.52|382|379.6|381.85|379.45|0
1648556340000|2022-03-29 12:19:00|382|379.6|382.29|379.89|382.29|379.89|382|379.6|0
1648556350000|2022-03-29 12:19:10|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1648556360000|2022-03-29 12:19:20|382.29|379.89|382.29|379.89|382.29|379.89|382.29|379.89|0
1648556370000|2022-03-29 12:19:30|382.44|380.04|382.29|379.89|382.44|380.04|382.29|379.89|0
1648556380000|2022-03-29 12:19:40|382.14|379.74|382.21|379.81|382.21|379.81|382.14|379.74|0
1648556390000|2022-03-29 12:19:50|382.14|379.74|382.07|379.67|382.14|379.74|382|379.6|0
1648556400000|2022-03-29 12:20:00|382.14|379.74|382.44|380.04|382.44|380.04|382.14|379.74|0
1648556410000|2022-03-29 12:20:10|383.18|380.78|382.73|380.33|383.18|380.78|382.73|380.33|0
1648556420000|2022-03-29 12:20:20|382.88|380.48|383.62|381.22|383.77|381.37|382.88|380.48|0
1648556430000|2022-03-29 12:20:30|383.77|381.37|383.99|381.59|383.99|381.59|383.77|381.37|0
1648556440000|2022-03-29 12:20:40|384.06|381.66|383.77|381.37|384.06|381.66|383.77|381.37|0
1648556450000|2022-03-29 12:20:50|383.62|381.22|383.77|381.37|383.77|381.37|383.62|381.22|0
1648556460000|2022-03-29 12:21:00|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1648556470000|2022-03-29 12:21:10|384.06|381.66|383.77|381.37|384.06|381.66|383.77|381.37|0
1648556480000|2022-03-29 12:21:20|383.91|381.51|384.21|381.81|384.21|381.81|383.91|381.51|0
1648556490000|2022-03-29 12:21:30|384.36|381.96|384.28|381.88|384.36|381.96|384.28|381.88|0
1648556500000|2022-03-29 12:21:40|384.21|381.81|384.21|381.81|384.21|381.81|384.06|381.66|0
1648556510000|2022-03-29 12:21:50|384.43|382.03|384.36|381.96|384.43|382.03|384.36|381.96|0
1648556530000|2022-03-29 12:22:10|384.43|382.03|384.36|381.96|384.43|382.03|384.36|381.96|0
1648556540000|2022-03-29 12:22:20|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1648556550000|2022-03-29 12:22:30|384.36|381.96|384.36|381.96|384.36|381.96|384.36|381.96|0
1648556560000|2022-03-29 12:22:40|384.51|382.11|384.36|381.96|384.51|382.11|384.36|381.96|0
1648556570000|2022-03-29 12:22:50|384.51|382.11|384.36|381.96|384.51|382.11|384.36|381.96|0
1648556580000|2022-03-29 12:23:00|384.51|382.11|384.51|382.11|384.51|382.11|384.36|381.96|0
1648556590000|2022-03-29 12:23:10|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1648556600000|2022-03-29 12:23:20|384.8|382.4|384.95|382.55|385.39|382.99|384.8|382.4|0
1648556610000|2022-03-29 12:23:30|385.39|382.99|385.39|382.99|385.39|382.99|385.25|382.85|0
1648556620000|2022-03-29 12:23:40|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1648556630000|2022-03-29 12:23:50|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1648556640000|2022-03-29 12:24:00|385.54|383.14|387.02|384.62|387.02|384.62|385.54|383.14|0
1648556650000|2022-03-29 12:24:10|386.73|384.33|386.73|384.33|386.73|384.33|386.58|384.18|0
1648556660000|2022-03-29 12:24:20|386.88|384.48|387.02|384.62|387.17|384.77|386.8|384.4|0
1648556670000|2022-03-29 12:24:30|386.88|384.48|387.77|385.37|387.77|385.37|386.58|384.18|0
1648556680000|2022-03-29 12:24:40|388.06|385.66|387.92|385.52|388.06|385.66|387.92|385.52|0
1648556690000|2022-03-29 12:24:50|388.21|385.81|387.92|385.52|388.36|385.96|387.92|385.52|0
1648556700000|2022-03-29 12:25:00|388.51|386.11|389.85|387.45|389.85|387.45|388.51|386.11|0
1648556710000|2022-03-29 12:25:10|389.4|387|390.07|387.67|390.07|387.67|389.4|387|0
1648556720000|2022-03-29 12:25:20|390.6|388.2|390.89|388.49|390.89|388.49|390.6|388.2|0
1648556730000|2022-03-29 12:25:30|390.6|388.2|390|387.6|390.6|388.2|390|387.6|0
1648556740000|2022-03-29 12:25:40|389.7|387.3|389.7|387.3|389.85|387.45|389.7|387.3|0
1648556750000|2022-03-29 12:25:50|389.55|387.15|389.55|387.15|389.7|387.3|389.55|387.15|0
1648556760000|2022-03-29 12:26:00|389.11|386.71|389.11|386.71|389.25|386.85|389.11|386.71|0
1648556770000|2022-03-29 12:26:10|388.96|386.56|389.25|386.85|389.25|386.85|388.96|386.56|0
1648556780000|2022-03-29 12:26:20|389.4|387|388.96|386.56|389.4|387|388.96|386.56|0
1648556790000|2022-03-29 12:26:30|389.11|386.71|389.33|386.93|389.4|387|388.96|386.56|0
1648556800000|2022-03-29 12:26:40|389.11|386.71|389.85|387.45|389.85|387.45|389.11|386.71|0
1648556810000|2022-03-29 12:26:50|389.7|387.3|389.55|387.15|389.7|387.3|389.55|387.15|0
1648556820000|2022-03-29 12:27:00|390.15|387.75|389.55|387.15|390.15|387.75|389.55|387.15|0
1648556830000|2022-03-29 12:27:10|389.62|387.22|389.25|386.85|389.62|387.22|389.25|386.85|0
1648556840000|2022-03-29 12:27:20|389.1|386.7|388.96|386.56|389.1|386.7|388.96|386.56|0
1648556850000|2022-03-29 12:27:30|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1648556860000|2022-03-29 12:27:40|388.73|386.33|388.81|386.41|388.81|386.41|388.66|386.26|0
1648556870000|2022-03-29 12:27:50|388.73|386.33|388.81|386.41|388.81|386.41|388.73|386.33|0
1648556880000|2022-03-29 12:28:00|388.66|386.26|388.96|386.56|388.96|386.56|388.66|386.26|0
1648556890000|2022-03-29 12:28:10|388.81|386.41|388.66|386.26|388.81|386.41|388.66|386.26|0
1648556900000|2022-03-29 12:28:20|388.81|386.41|388.66|386.26|388.81|386.41|388.66|386.26|0
1648556910000|2022-03-29 12:28:30|388.73|386.33|388.51|386.11|388.73|386.33|388.51|386.11|0
1648556920000|2022-03-29 12:28:40|388.36|385.96|388.66|386.26|388.81|386.41|388.36|385.96|0
1648556930000|2022-03-29 12:28:50|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1648556940000|2022-03-29 12:29:00|388.96|386.56|389.32|386.92|389.32|386.92|388.96|386.56|0
1648556950000|2022-03-29 12:29:10|389.47|387.07|389.4|387|389.47|387.07|389.25|386.85|0
1648556960000|2022-03-29 12:29:20|389.32|386.92|389.4|387|389.4|387|389.32|386.92|0
1648556970000|2022-03-29 12:29:30|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1648556980000|2022-03-29 12:29:40|389.4|387|390|387.6|390|387.6|389.4|387|0
1648556990000|2022-03-29 12:29:50|389.85|387.45|389.85|387.45|390|387.6|389.85|387.45|0
1648557000000|2022-03-29 12:30:00|389.7|387.3|389.1|386.7|389.7|387.3|389.1|386.7|0
1648557010000|2022-03-29 12:30:10|388.95|386.55|389.1|386.7|389.25|386.85|388.95|386.55|0
1648557020000|2022-03-29 12:30:20|388.95|386.55|388.66|386.26|388.95|386.55|388.66|386.26|0
1648557030000|2022-03-29 12:30:30|388.81|386.41|389.1|386.7|389.1|386.7|388.81|386.41|0
1648557040000|2022-03-29 12:30:40|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1648557050000|2022-03-29 12:30:50|388.88|386.48|388.81|386.41|388.88|386.48|388.81|386.41|0
1648557060000|2022-03-29 12:31:00|388.95|386.55|389.1|386.7|389.1|386.7|388.95|386.55|0
1648557070000|2022-03-29 12:31:10|389.03|386.63|388.95|386.55|389.1|386.7|388.95|386.55|0
1648557080000|2022-03-29 12:31:20|389.1|386.7|389.17|386.77|389.17|386.77|389.1|386.7|0
1648557090000|2022-03-29 12:31:30|389.25|386.85|389.47|387.07|389.47|387.07|389.1|386.7|0
1648557100000|2022-03-29 12:31:40|389.4|387|388.81|386.41|389.4|387|388.81|386.41|0
1648557110000|2022-03-29 12:31:50|388.51|386.11|388.51|386.11|388.51|386.11|388.36|385.96|0
1648557120000|2022-03-29 12:32:00|388.43|386.03|388.06|385.66|388.43|386.03|388.06|385.66|0
1648557130000|2022-03-29 12:32:10|388.21|385.81|388.36|385.96|388.66|386.26|388.21|385.81|0
1648557140000|2022-03-29 12:32:20|388.51|386.11|388.81|386.41|388.95|386.55|388.51|386.11|0
1648557150000|2022-03-29 12:32:30|389.25|386.85|389.4|387|389.4|387|389.25|386.85|0
1648557160000|2022-03-29 12:32:40|389.25|386.85|389.25|386.85|389.4|387|389.25|386.85|0
1648557170000|2022-03-29 12:32:50|389.4|387|389.1|386.7|389.4|387|389.1|386.7|0
1648557180000|2022-03-29 12:33:00|389.03|386.63|389.25|386.85|389.25|386.85|388.95|386.55|0
1648557190000|2022-03-29 12:33:10|389.4|387|389.32|386.92|389.4|387|389.32|386.92|0
1648557200000|2022-03-29 12:33:20|389.25|386.85|389.25|386.85|389.4|387|389.25|386.85|0
1648557210000|2022-03-29 12:33:30|389.4|387|389.1|386.7|389.4|387|389.1|386.7|0
1648557220000|2022-03-29 12:33:40|388.95|386.55|388.51|386.11|388.95|386.55|388.51|386.11|0
1648557230000|2022-03-29 12:33:50|388.43|386.03|388.21|385.81|388.43|386.03|388.06|385.66|0
1648557240000|2022-03-29 12:34:00|388.06|385.66|387.69|385.29|388.06|385.66|387.61|385.21|0
1648557250000|2022-03-29 12:34:10|387.76|385.36|387.91|385.51|387.91|385.51|387.76|385.36|0
1648557260000|2022-03-29 12:34:20|388.06|385.66|388.8|386.4|388.8|386.4|388.06|385.66|0
1648557270000|2022-03-29 12:34:30|388.66|386.26|388.95|386.55|388.95|386.55|388.66|386.26|0
1648557280000|2022-03-29 12:34:40|388.8|386.4|389.25|386.85|389.25|386.85|388.8|386.4|0
1648557290000|2022-03-29 12:34:50|388.95|386.55|389.02|386.62|389.4|387|388.95|386.55|0
1648557300000|2022-03-29 12:35:00|388.95|386.55|389.1|386.7|389.1|386.7|388.95|386.55|0
1648557310000|2022-03-29 12:35:10|388.95|386.55|388.8|386.4|389.1|386.7|388.8|386.4|0
1648557320000|2022-03-29 12:35:20|388.95|386.55|388.8|386.4|388.95|386.55|388.8|386.4|0
1648557330000|2022-03-29 12:35:30|388.65|386.25|388.8|386.4|388.8|386.4|388.65|386.25|0
1648557340000|2022-03-29 12:35:40|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1648557350000|2022-03-29 12:35:50|388.8|386.4|388.65|386.25|388.8|386.4|388.65|386.25|0
1648557360000|2022-03-29 12:36:00|388.36|385.96|388.8|386.4|388.8|386.4|388.36|385.96|0
1648557370000|2022-03-29 12:36:10|388.95|386.55|389.1|386.7|389.1|386.7|388.95|386.55|0
1648557380000|2022-03-29 12:36:20|388.95|386.55|388.8|386.4|388.95|386.55|388.8|386.4|0
1648557390000|2022-03-29 12:36:30|388.65|386.25|388.65|386.25|388.8|386.4|388.65|386.25|0
1648557400000|2022-03-29 12:36:40|388.8|386.4|388.65|386.25|388.8|386.4|388.65|386.25|0
1648557410000|2022-03-29 12:36:50|388.51|386.11|388.65|386.25|388.65|386.25|388.51|386.11|0
1648557420000|2022-03-29 12:37:00|388.8|386.4|388.8|386.4|388.87|386.47|388.8|386.4|0
1648557430000|2022-03-29 12:37:10|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1648557440000|2022-03-29 12:37:20|388.51|386.11|388.13|385.73|388.51|386.11|388.13|385.73|0
1648557450000|2022-03-29 12:37:30|387.98|385.58|387.61|385.21|387.98|385.58|387.61|385.21|0
1648557470000|2022-03-29 12:37:50|387.32|384.92|387.46|385.06|387.46|385.06|387.32|384.92|0
1648557480000|2022-03-29 12:38:00|387.61|385.21|387.91|385.51|387.91|385.51|387.61|385.21|0
1648557490000|2022-03-29 12:38:10|387.98|385.58|387.98|385.58|387.98|385.58|387.91|385.51|0
1648557500000|2022-03-29 12:38:20|388.06|385.66|388.13|385.73|388.21|385.81|388.06|385.66|0
1648557510000|2022-03-29 12:38:30|388.21|385.81|387.98|385.58|388.21|385.81|387.98|385.58|0
1648557520000|2022-03-29 12:38:40|388.06|385.66|387.91|385.51|388.06|385.66|387.91|385.51|0
1648557530000|2022-03-29 12:38:50|388.06|385.66|388.06|385.66|388.13|385.73|388.06|385.66|0
1648557540000|2022-03-29 12:39:00|387.91|385.51|387.76|385.36|387.91|385.51|387.76|385.36|0
1648557550000|2022-03-29 12:39:10|387.91|385.51|388.06|385.66|388.06|385.66|387.91|385.51|0
1648557560000|2022-03-29 12:39:20|388.21|385.81|387.91|385.51|388.21|385.81|387.91|385.51|0
1648557570000|2022-03-29 12:39:30|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1648557580000|2022-03-29 12:39:40|387.91|385.51|387.76|385.36|387.91|385.51|387.76|385.36|0
1648557590000|2022-03-29 12:39:50|387.91|385.51|387.68|385.28|387.91|385.51|387.68|385.28|0
1648557600000|2022-03-29 12:40:00|387.91|385.51|388.21|385.81|388.21|385.81|387.91|385.51|0
1648557610000|2022-03-29 12:40:10|388.06|385.66|387.91|385.51|388.06|385.66|387.91|385.51|0
1648557620000|2022-03-29 12:40:20|387.83|385.43|387.68|385.28|387.83|385.43|387.53|385.13|0
1648557630000|2022-03-29 12:40:30|387.91|385.51|387.61|385.21|387.91|385.51|387.61|385.21|0
1648557640000|2022-03-29 12:40:40|387.46|385.06|387.31|384.91|387.46|385.06|387.17|384.77|0
1648557650000|2022-03-29 12:40:50|387.17|384.77|387.31|384.91|387.46|385.06|387.17|384.77|0
1648557660000|2022-03-29 12:41:00|387.46|385.06|387.39|384.99|387.46|385.06|387.31|384.91|0
1648557670000|2022-03-29 12:41:10|387.31|384.91|387.17|384.77|387.31|384.91|387.17|384.77|0
1648557680000|2022-03-29 12:41:20|387.02|384.62|387.02|384.62|387.17|384.77|387.02|384.62|0
1648557690000|2022-03-29 12:41:30|386.87|384.47|386.72|384.32|386.87|384.47|386.72|384.32|0
1648557700000|2022-03-29 12:41:40|386.28|383.88|386.13|383.73|386.28|383.88|386.13|383.73|0
1648557710000|2022-03-29 12:41:50|386.42|384.02|386.2|383.8|386.42|384.02|386.2|383.8|0
1648557720000|2022-03-29 12:42:00|386.13|383.73|385.98|383.58|386.13|383.73|385.83|383.43|0
1648557730000|2022-03-29 12:42:10|386.13|383.73|386.28|383.88|386.42|384.02|386.13|383.73|0
1648557740000|2022-03-29 12:42:20|386.57|384.17|386.72|384.32|386.72|384.32|386.57|384.17|0
1648557750000|2022-03-29 12:42:30|386.87|384.47|387.02|384.62|387.17|384.77|386.87|384.47|0
1648557770000|2022-03-29 12:42:50|386.87|384.47|387.02|384.62|387.02|384.62|386.87|384.47|0
1648557780000|2022-03-29 12:43:00|386.87|384.47|386.87|384.47|387.02|384.62|386.87|384.47|0
1648557790000|2022-03-29 12:43:10|387.02|384.62|386.72|384.32|387.02|384.62|386.72|384.32|0
1648557810000|2022-03-29 12:43:30|386.87|384.47|387.02|384.62|387.17|384.77|386.87|384.47|0
1648557820000|2022-03-29 12:43:40|387.16|384.76|387.16|384.76|387.16|384.76|387.02|384.62|0
1648557830000|2022-03-29 12:43:50|387.02|384.62|386.57|384.17|387.02|384.62|386.57|384.17|0
1648557840000|2022-03-29 12:44:00|385.98|383.58|386.13|383.73|386.13|383.73|385.98|383.58|0
1648557850000|2022-03-29 12:44:10|386.27|383.87|386.42|384.02|386.42|384.02|386.27|383.87|0
1648557860000|2022-03-29 12:44:20|386.57|384.17|386.13|383.73|386.57|384.17|386.13|383.73|0
1648557870000|2022-03-29 12:44:30|385.98|383.58|385.98|383.58|385.98|383.58|385.98|383.58|0
1648557880000|2022-03-29 12:44:40|385.83|383.43|385.68|383.28|385.83|383.43|385.68|383.28|0
1648557890000|2022-03-29 12:44:50|385.83|383.43|386.13|383.73|386.13|383.73|385.83|383.43|0
1648557900000|2022-03-29 12:45:00|386.05|383.65|386.87|384.47|386.87|384.47|386.05|383.65|0
1648557910000|2022-03-29 12:45:10|387.16|384.76|387.46|385.06|387.46|385.06|387.16|384.76|0
1648557920000|2022-03-29 12:45:20|387.76|385.36|386.57|384.17|387.76|385.36|386.57|384.17|0
1648557930000|2022-03-29 12:45:30|386.87|384.47|387.02|384.62|387.02|384.62|386.87|384.47|0
1648557940000|2022-03-29 12:45:40|386.94|384.54|386.72|384.32|387.02|384.62|386.72|384.32|0
1648557950000|2022-03-29 12:45:50|386.87|384.47|386.87|384.47|387.02|384.62|386.87|384.47|0
1648557960000|2022-03-29 12:46:00|386.94|384.54|386.72|384.32|386.94|384.54|386.72|384.32|0
1648557970000|2022-03-29 12:46:10|386.57|384.17|386.57|384.17|386.57|384.17|386.27|383.87|0
1648557980000|2022-03-29 12:46:20|386.42|384.02|386.57|384.17|386.57|384.17|386.42|384.02|0
1648557990000|2022-03-29 12:46:30|386.72|384.32|386.72|384.32|386.87|384.47|386.72|384.32|0
1648558000000|2022-03-29 12:46:40|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1648558010000|2022-03-29 12:46:50|386.72|384.32|386.87|384.47|386.87|384.47|386.72|384.32|0
1648558020000|2022-03-29 12:47:00|386.72|384.32|386.87|384.47|386.87|384.47|386.72|384.32|0
1648558030000|2022-03-29 12:47:10|387.02|384.62|386.87|384.47|387.02|384.62|386.87|384.47|0
1648558040000|2022-03-29 12:47:20|386.72|384.32|386.57|384.17|386.87|384.47|386.57|384.17|0
1648558050000|2022-03-29 12:47:30|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1648558060000|2022-03-29 12:47:40|386.72|384.32|386.87|384.47|386.87|384.47|386.72|384.32|0
1648558070000|2022-03-29 12:47:50|387.01|384.61|386.87|384.47|387.01|384.61|386.87|384.47|0
1648558080000|2022-03-29 12:48:00|386.79|384.39|387.16|384.76|387.31|384.91|386.79|384.39|0
1648558090000|2022-03-29 12:48:10|386.72|384.32|386.57|384.17|386.87|384.47|386.57|384.17|0
1648558100000|2022-03-29 12:48:20|386.42|384.02|386.42|384.02|386.57|384.17|386.42|384.02|0
1648558110000|2022-03-29 12:48:30|386.57|384.17|386.42|384.02|386.57|384.17|386.42|384.02|0
1648558120000|2022-03-29 12:48:40|386.27|383.87|386.27|383.87|386.42|384.02|386.27|383.87|0
1648558130000|2022-03-29 12:48:50|386.42|384.02|387.16|384.76|387.16|384.76|386.42|384.02|0
1648558140000|2022-03-29 12:49:00|387.31|384.91|387.01|384.61|387.31|384.91|387.01|384.61|0
1648558150000|2022-03-29 12:49:10|387.09|384.69|387.01|384.61|387.16|384.76|387.01|384.61|0
1648558160000|2022-03-29 12:49:20|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1648558170000|2022-03-29 12:49:30|387.01|384.61|386.87|384.47|387.01|384.61|386.87|384.47|0
1648558180000|2022-03-29 12:49:40|387.01|384.61|386.94|384.54|387.01|384.61|386.87|384.47|0
1648558190000|2022-03-29 12:49:50|387.01|384.61|387.09|384.69|387.09|384.69|387.01|384.61|0
1648558200000|2022-03-29 12:50:00|387.16|384.76|387.16|384.76|387.46|385.06|387.16|384.76|0
1648558210000|2022-03-29 12:50:10|386.87|384.47|386.72|384.32|386.87|384.47|386.72|384.32|0
1648558220000|2022-03-29 12:50:20|389.81|387.41|390.26|387.86|390.26|387.86|389.81|387.41|0
1648558230000|2022-03-29 12:50:30|387.22|384.82|387.07|384.67|387.22|384.82|387.07|384.67|0
1648558240000|2022-03-29 12:50:40|386.78|384.38|386.93|384.53|386.93|384.53|386.78|384.38|0
1648558250000|2022-03-29 12:50:50|386.78|384.38|386.48|384.08|386.78|384.38|386.48|384.08|0
1648558260000|2022-03-29 12:51:00|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1648558270000|2022-03-29 12:51:10|386.93|384.53|386.85|384.45|386.93|384.53|386.85|384.45|0
1648558280000|2022-03-29 12:51:20|386.78|384.38|386.93|384.53|386.93|384.53|386.78|384.38|0
1648558290000|2022-03-29 12:51:30|386.85|384.45|387.07|384.67|387.07|384.67|386.85|384.45|0
1648558300000|2022-03-29 12:51:40|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1648558310000|2022-03-29 12:51:50|387.37|384.97|387.52|385.12|387.52|385.12|387.37|384.97|0
1648558320000|2022-03-29 12:52:00|387.67|385.27|387.82|385.42|387.82|385.42|387.59|385.19|0
1648558330000|2022-03-29 12:52:10|387.97|385.57|387.82|385.42|387.97|385.57|387.82|385.42|0
1648558340000|2022-03-29 12:52:20|387.67|385.27|387.22|384.82|387.67|385.27|387.22|384.82|0
1648558350000|2022-03-29 12:52:30|387.37|384.97|387.52|385.12|387.52|385.12|387.37|384.97|0
1648558360000|2022-03-29 12:52:40|387.82|385.42|387.96|385.56|387.96|385.56|387.82|385.42|0
1648558370000|2022-03-29 12:52:50|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1648558380000|2022-03-29 12:53:00|387.96|385.56|388.11|385.71|388.11|385.71|387.89|385.49|0
1648558390000|2022-03-29 12:53:10|388.18|385.78|388.41|386.01|388.41|386.01|388.11|385.71|0
1648558400000|2022-03-29 12:53:20|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1648558410000|2022-03-29 12:53:30|388.41|386.01|388.48|386.08|388.48|386.08|388.41|386.01|0
1648558420000|2022-03-29 12:53:40|388.41|386.01|388.56|386.16|388.56|386.16|388.41|386.01|0
1648558430000|2022-03-29 12:53:50|388.71|386.31|388.86|386.46|388.86|386.46|388.71|386.31|0
1648558440000|2022-03-29 12:54:00|388.93|386.53|388.86|386.46|388.93|386.53|388.86|386.46|0
1648558450000|2022-03-29 12:54:10|388.78|386.38|388.71|386.31|388.78|386.38|388.71|386.31|0
1648558460000|2022-03-29 12:54:20|388.78|386.38|388.71|386.31|388.78|386.38|388.71|386.31|0
1648558470000|2022-03-29 12:54:30|388.86|386.46|389.01|386.61|389.01|386.61|388.86|386.46|0
1648558480000|2022-03-29 12:54:40|388.86|386.46|388.56|386.16|388.86|386.46|388.56|386.16|0
1648558490000|2022-03-29 12:54:50|388.71|386.31|388.56|386.16|388.71|386.31|388.56|386.16|0
1648558500000|2022-03-29 12:55:00|388.71|386.31|389.01|386.61|389.01|386.61|388.71|386.31|0
1648558510000|2022-03-29 12:55:10|388.86|386.46|389|386.6|389|386.6|388.86|386.46|0
1648558520000|2022-03-29 12:55:20|389.15|386.75|389|386.6|389.15|386.75|389|386.6|0
1648558530000|2022-03-29 12:55:30|389.15|386.75|389.15|386.75|389.15|386.75|388.86|386.46|0
1648558540000|2022-03-29 12:55:40|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1648558550000|2022-03-29 12:55:50|388.71|386.31|388.71|386.31|388.86|386.46|388.71|386.31|0
1648558560000|2022-03-29 12:56:00|388.56|386.16|388.56|386.16|388.56|386.16|388.48|386.08|0
1648558570000|2022-03-29 12:56:10|388.41|386.01|388.26|385.86|388.41|386.01|388.26|385.86|0
1648558580000|2022-03-29 12:56:20|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1648558590000|2022-03-29 12:56:30|388.26|385.86|388.41|386.01|388.41|386.01|388.26|385.86|0
1648558600000|2022-03-29 12:56:40|388.56|386.16|388.56|386.16|388.56|386.16|388.41|386.01|0
1648558610000|2022-03-29 12:56:50|388.71|386.31|388.56|386.16|388.71|386.31|388.56|386.16|0
1648558620000|2022-03-29 12:57:00|388.41|386.01|388.41|386.01|388.41|386.01|388.26|385.86|0
1648558630000|2022-03-29 12:57:10|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1648558650000|2022-03-29 12:57:30|388.41|386.01|388.26|385.86|388.41|386.01|388.26|385.86|0
1648558660000|2022-03-29 12:57:40|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1648558670000|2022-03-29 12:57:50|388.11|385.71|387.81|385.41|388.11|385.71|387.81|385.41|0
1648558680000|2022-03-29 12:58:00|387.96|385.56|387.81|385.41|387.96|385.56|387.81|385.41|0
1648558690000|2022-03-29 12:58:10|387.96|385.56|388.26|385.86|388.26|385.86|387.96|385.56|0
1648558700000|2022-03-29 12:58:20|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1648558710000|2022-03-29 12:58:30|388.26|385.86|388.26|385.86|388.26|385.86|388.11|385.71|0
1648558720000|2022-03-29 12:58:40|388.41|386.01|388.71|386.31|388.71|386.31|388.41|386.01|0
1648558730000|2022-03-29 12:58:50|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1648558740000|2022-03-29 12:59:00|388.56|386.16|388.41|386.01|388.56|386.16|388.41|386.01|0
1648558750000|2022-03-29 12:59:10|388.26|385.86|388.26|385.86|388.41|386.01|388.26|385.86|0
1648558760000|2022-03-29 12:59:20|388.11|385.71|388.41|386.01|388.41|386.01|388.11|385.71|0
1648558770000|2022-03-29 12:59:30|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1648558780000|2022-03-29 12:59:40|388.41|386.01|388.41|386.01|388.41|386.01|388.26|385.86|0
1648558790000|2022-03-29 12:59:50|388.56|386.16|388.41|386.01|388.56|386.16|388.41|386.01|0
1648558800000|2022-03-29 13:00:00|388.85|386.45|388.41|386.01|388.85|386.45|388.41|386.01|0
1648558810000|2022-03-29 13:00:10|388.56|386.16|388.56|386.16|388.71|386.31|388.56|386.16|0
1648558830000|2022-03-29 13:00:30|388.41|386.01|387.66|385.26|388.48|386.08|387.66|385.26|0
1648558840000|2022-03-29 13:00:40|387.52|385.12|387.22|384.82|387.52|385.12|387.22|384.82|0
1648558850000|2022-03-29 13:00:50|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1648558860000|2022-03-29 13:01:00|387.14|384.74|386.84|384.44|387.14|384.74|386.84|384.44|0
1648558870000|2022-03-29 13:01:10|386.48|384.08|386.92|384.52|386.92|384.52|386.48|384.08|0
1648558880000|2022-03-29 13:01:20|387.07|384.67|386.48|384.08|387.07|384.67|386.48|384.08|0
1648558890000|2022-03-29 13:01:30|386.33|383.93|386.62|384.22|386.62|384.22|386.33|383.93|0
1648558900000|2022-03-29 13:01:40|386.48|384.08|386.48|384.08|386.62|384.22|386.48|384.08|0
1648558910000|2022-03-29 13:01:50|386.33|383.93|386.55|384.15|386.62|384.22|386.33|383.93|0
1648558920000|2022-03-29 13:02:00|386.48|384.08|386.48|384.08|386.48|384.08|386.33|383.93|0
1648558930000|2022-03-29 13:02:10|386.62|384.22|386.48|384.08|386.62|384.22|386.33|383.93|0
1648558940000|2022-03-29 13:02:20|386.4|384|386.48|384.08|386.48|384.08|386.4|384|0
1648558950000|2022-03-29 13:02:30|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1648558970000|2022-03-29 13:02:50|387.37|384.97|387.51|385.11|387.51|385.11|387.37|384.97|0
1648558980000|2022-03-29 13:03:00|387.37|384.97|387.66|385.26|387.66|385.26|387.37|384.97|0
1648558990000|2022-03-29 13:03:10|387.51|385.11|387.22|384.82|387.51|385.11|387.22|384.82|0
1648559000000|2022-03-29 13:03:20|387.07|384.67|387.51|385.11|387.51|385.11|387.07|384.67|0
1648559010000|2022-03-29 13:03:30|387.37|384.97|387.51|385.11|387.51|385.11|387.37|384.97|0
1648559020000|2022-03-29 13:03:40|387.37|384.97|386.92|384.52|387.37|384.97|386.92|384.52|0
1648559030000|2022-03-29 13:03:50|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1648559040000|2022-03-29 13:04:00|387.37|384.97|387.51|385.11|387.51|385.11|387.37|384.97|0
1648559050000|2022-03-29 13:04:10|387.66|385.26|387.73|385.33|387.73|385.33|387.66|385.26|0
1648559060000|2022-03-29 13:04:20|387.66|385.26|387.81|385.41|387.81|385.41|387.66|385.26|0
1648559070000|2022-03-29 13:04:30|387.96|385.56|388.03|385.63|388.03|385.63|387.96|385.56|0
1648559080000|2022-03-29 13:04:40|388.11|385.71|387.96|385.56|388.11|385.71|387.96|385.56|0
1648559090000|2022-03-29 13:04:50|388.11|385.71|388.26|385.86|388.26|385.86|388.11|385.71|0
1648559100000|2022-03-29 13:05:00|388.41|386.01|388.7|386.3|388.7|386.3|388.41|386.01|0
1648559110000|2022-03-29 13:05:10|388.85|386.45|388.55|386.15|388.85|386.45|388.55|386.15|0
1648559130000|2022-03-29 13:05:30|388.41|386.01|388.41|386.01|388.55|386.15|388.41|386.01|0
1648559140000|2022-03-29 13:05:40|388.55|386.15|388.85|386.45|388.85|386.45|388.55|386.15|0
1648559150000|2022-03-29 13:05:50|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1648559160000|2022-03-29 13:06:00|388.55|386.15|388.55|386.15|388.7|386.3|388.55|386.15|0
1648559170000|2022-03-29 13:06:10|388.41|386.01|388.55|386.15|388.55|386.15|388.41|386.01|0
1648559180000|2022-03-29 13:06:20|388.41|386.01|388.48|386.08|388.48|386.08|388.41|386.01|0
1648559190000|2022-03-29 13:06:30|388.55|386.15|388.41|386.01|388.55|386.15|388.26|385.86|0
1648559200000|2022-03-29 13:06:40|388.4|386|388.48|386.08|388.55|386.15|388.4|386|0
1648559210000|2022-03-29 13:06:50|388.4|386|388.26|385.86|388.4|386|388.11|385.71|0
1648559220000|2022-03-29 13:07:00|388.4|386|388.55|386.15|388.55|386.15|388.4|386|0
1648559240000|2022-03-29 13:07:20|388.4|386|388.4|386|388.4|386|388.4|386|0
1648559250000|2022-03-29 13:07:30|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1648559260000|2022-03-29 13:07:40|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1648559270000|2022-03-29 13:07:50|388.26|385.86|387.81|385.41|388.26|385.86|387.81|385.41|0
1648559280000|2022-03-29 13:08:00|387.96|385.56|388.11|385.71|388.11|385.71|387.96|385.56|0
1648559290000|2022-03-29 13:08:10|388.26|385.86|388.11|385.71|388.26|385.86|388.11|385.71|0
1648559300000|2022-03-29 13:08:20|388.26|385.86|388.11|385.71|388.26|385.86|388.11|385.71|0
1648559310000|2022-03-29 13:08:30|388.4|386|388.85|386.45|388.85|386.45|388.4|386|0
1648559320000|2022-03-29 13:08:40|388.7|386.3|388.7|386.3|388.7|386.3|388.55|386.15|0
1648559330000|2022-03-29 13:08:50|388.4|386|388.4|386|388.4|386|388.4|386|0
1648559350000|2022-03-29 13:09:10|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1648559380000|2022-03-29 13:09:40|388.48|386.08|388.4|386|388.48|386.08|388.4|386|0
1648559390000|2022-03-29 13:09:50|388.33|385.93|388.4|386|388.4|386|388.33|385.93|0
1648559400000|2022-03-29 13:10:00|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1648559410000|2022-03-29 13:10:10|388.4|386|388.4|386|388.4|386|388.4|386|0
1648559420000|2022-03-29 13:10:20|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1648559430000|2022-03-29 13:10:30|388.11|385.71|388.11|385.71|388.25|385.85|388.11|385.71|0
1648559440000|2022-03-29 13:10:40|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1648559450000|2022-03-29 13:10:50|387.81|385.41|388.11|385.71|388.11|385.71|387.81|385.41|0
1648559460000|2022-03-29 13:11:00|388.03|385.63|387.96|385.56|388.4|386|387.96|385.56|0
1648559470000|2022-03-29 13:11:10|388.11|385.71|388.25|385.85|388.4|386|388.11|385.71|0
1648559480000|2022-03-29 13:11:20|388.11|385.71|388.25|385.85|388.25|385.85|388.11|385.71|0
1648559490000|2022-03-29 13:11:30|388.4|386|388.55|386.15|388.55|386.15|388.4|386|0
1648559500000|2022-03-29 13:11:40|388.7|386.3|388.55|386.15|388.7|386.3|388.55|386.15|0
1648559510000|2022-03-29 13:11:50|388.47|386.07|388.55|386.15|388.55|386.15|388.47|386.07|0
1648559520000|2022-03-29 13:12:00|388.47|386.07|388.4|386|388.47|386.07|388.4|386|0
1648559530000|2022-03-29 13:12:10|388.55|386.15|388.7|386.3|388.7|386.3|388.55|386.15|0
1648559540000|2022-03-29 13:12:20|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1648559550000|2022-03-29 13:12:30|388.55|386.15|388.7|386.3|388.7|386.3|388.55|386.15|0
1648559560000|2022-03-29 13:12:40|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1648559570000|2022-03-29 13:12:50|388.4|386|388.4|386|388.55|386.15|388.4|386|0
1648559580000|2022-03-29 13:13:00|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1648559590000|2022-03-29 13:13:10|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1648559600000|2022-03-29 13:13:20|389|386.6|389.15|386.75|389.15|386.75|389|386.6|0
1648559610000|2022-03-29 13:13:30|389.3|386.9|389.37|386.97|389.37|386.97|389.3|386.9|0
1648559620000|2022-03-29 13:13:40|389.3|386.9|389.29|386.89|389.3|386.9|389.15|386.75|0
1648559630000|2022-03-29 13:13:50|389|386.6|388.92|386.52|389|386.6|388.92|386.52|0
1648559640000|2022-03-29 13:14:00|388.85|386.45|389.44|387.04|389.44|387.04|388.85|386.45|0
1648559650000|2022-03-29 13:14:10|389.37|386.97|389.44|387.04|389.44|387.04|389.37|386.97|0
1648559660000|2022-03-29 13:14:20|389.52|387.12|389.74|387.34|389.89|387.49|389.52|387.12|0
1648559680000|2022-03-29 13:14:40|389.59|387.19|389.74|387.34|389.74|387.34|389.59|387.19|0
1648559690000|2022-03-29 13:14:50|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1648559700000|2022-03-29 13:15:00|390.04|387.64|389.59|387.19|390.04|387.64|389.59|387.19|0
1648559710000|2022-03-29 13:15:10|389.44|387.04|389.74|387.34|389.89|387.49|389.44|387.04|0
1648559720000|2022-03-29 13:15:20|389.59|387.19|389.44|387.04|389.59|387.19|389.29|386.89|0
1648559730000|2022-03-29 13:15:30|389.74|387.34|389.59|387.19|389.74|387.34|389.44|387.04|0
1648559740000|2022-03-29 13:15:40|389.44|387.04|389.29|386.89|389.44|387.04|389.29|386.89|0
1648559750000|2022-03-29 13:15:50|389.15|386.75|389.15|386.75|389.29|386.89|389.15|386.75|0
1648559760000|2022-03-29 13:16:00|389.29|386.89|389.15|386.75|389.29|386.89|389.15|386.75|0
1648559770000|2022-03-29 13:16:10|389|386.6|389.15|386.75|389.15|386.75|389|386.6|0
1648559780000|2022-03-29 13:16:20|389|386.6|389.14|386.74|389.14|386.74|389|386.6|0
1648559790000|2022-03-29 13:16:30|389|386.6|389|386.6|389|386.6|389|386.6|0
1648559810000|2022-03-29 13:16:50|389.14|386.74|389.29|386.89|389.29|386.89|389.14|386.74|0
1648559820000|2022-03-29 13:17:00|389|386.6|389|386.6|389.14|386.74|389|386.6|0
1648559830000|2022-03-29 13:17:10|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1648559840000|2022-03-29 13:17:20|389|386.6|389.14|386.74|389.14|386.74|389|386.6|0
1648559850000|2022-03-29 13:17:30|389.29|386.89|389.29|386.89|389.44|387.04|389.29|386.89|0
1648559860000|2022-03-29 13:17:40|389.44|387.04|389.14|386.74|389.44|387.04|389.14|386.74|0
1648559870000|2022-03-29 13:17:50|389.07|386.67|389.14|386.74|389.14|386.74|389.07|386.67|0
1648559880000|2022-03-29 13:18:00|389|386.6|389.14|386.74|389.29|386.89|389|386.6|0
1648559890000|2022-03-29 13:18:10|389|386.6|388.85|386.45|389|386.6|388.7|386.3|0
1648559900000|2022-03-29 13:18:20|389|386.6|388.85|386.45|389|386.6|388.85|386.45|0
1648559910000|2022-03-29 13:18:30|389|386.6|388.85|386.45|389|386.6|388.7|386.3|0
1648559940000|2022-03-29 13:19:00|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1648559950000|2022-03-29 13:19:10|388.85|386.45|388.7|386.3|388.85|386.45|388.7|386.3|0
1648559960000|2022-03-29 13:19:20|388.99|386.59|388.99|386.59|389.14|386.74|388.99|386.59|0
1648559970000|2022-03-29 13:19:30|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1648559980000|2022-03-29 13:19:40|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1648559990000|2022-03-29 13:19:50|389.14|386.74|389.29|386.89|389.29|386.89|389.14|386.74|0
1648560000000|2022-03-29 13:20:00|389.44|387.04|389.44|387.04|389.44|387.04|389.44|387.04|0
1648560010000|2022-03-29 13:20:10|389.29|386.89|388.85|386.45|389.29|386.89|388.85|386.45|0
1648560020000|2022-03-29 13:20:20|388.7|386.3|388.99|386.59|388.99|386.59|388.7|386.3|0
1648560030000|2022-03-29 13:20:30|389.29|386.89|389.59|387.19|389.59|387.19|389.29|386.89|0
1648560040000|2022-03-29 13:20:40|389.74|387.34|389.29|386.89|389.74|387.34|389.29|386.89|0
1648560050000|2022-03-29 13:20:50|389.14|386.74|388.99|386.59|389.14|386.74|388.99|386.59|0
1648560060000|2022-03-29 13:21:00|389.14|386.74|388.85|386.45|389.14|386.74|388.85|386.45|0
1648560070000|2022-03-29 13:21:10|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1648560080000|2022-03-29 13:21:20|388.55|386.15|388.7|386.3|388.7|386.3|388.55|386.15|0
1648560090000|2022-03-29 13:21:30|388.85|386.45|388.99|386.59|388.99|386.59|388.85|386.45|0
1648560100000|2022-03-29 13:21:40|388.92|386.52|388.84|386.44|388.92|386.52|388.84|386.44|0
1648560110000|2022-03-29 13:21:50|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1648560120000|2022-03-29 13:22:00|388.84|386.44|388.99|386.59|388.99|386.59|388.7|386.3|0
1648560140000|2022-03-29 13:22:20|388.84|386.44|388.84|386.44|388.84|386.44|388.84|386.44|0
1648560150000|2022-03-29 13:22:30|388.99|386.59|389.14|386.74|389.14|386.74|388.99|386.59|0
1648560160000|2022-03-29 13:22:40|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1648560170000|2022-03-29 13:22:50|388.84|386.44|388.7|386.3|388.84|386.44|388.7|386.3|0
1648560180000|2022-03-29 13:23:00|388.84|386.44|389.14|386.74|389.14|386.74|388.7|386.3|0
1648560190000|2022-03-29 13:23:10|388.92|386.52|388.99|386.59|388.99|386.59|388.92|386.52|0
1648560200000|2022-03-29 13:23:20|389.06|386.66|388.99|386.59|389.06|386.66|388.99|386.59|0
1648560210000|2022-03-29 13:23:30|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1648560220000|2022-03-29 13:23:40|388.99|386.59|389.14|386.74|389.14|386.74|388.99|386.59|0
1648560230000|2022-03-29 13:23:50|388.99|386.59|389.14|386.74|389.21|386.81|388.99|386.59|0
1648560240000|2022-03-29 13:24:00|389.29|386.89|389.29|386.89|389.29|386.89|389.29|386.89|0
1648560250000|2022-03-29 13:24:10|389.36|386.96|389.44|387.04|389.44|387.04|389.29|386.89|0
1648560260000|2022-03-29 13:24:20|389.36|386.96|389.44|387.04|389.44|387.04|389.29|386.89|0
1648560270000|2022-03-29 13:24:30|389.29|386.89|389.29|386.89|389.29|386.89|389.29|386.89|0
1648560280000|2022-03-29 13:24:40|389.44|387.04|389.29|386.89|389.44|387.04|389.29|386.89|0
1648560290000|2022-03-29 13:24:50|389.36|386.96|389.29|386.89|389.36|386.96|389.29|386.89|0
1648560300000|2022-03-29 13:25:00|389.44|387.04|389.59|387.19|389.59|387.19|389.44|387.04|0
1648560310000|2022-03-29 13:25:10|389.44|387.04|389.29|386.89|389.44|387.04|389.29|386.89|0
1648560330000|2022-03-29 13:25:30|389.44|387.04|389.14|386.74|389.44|387.04|389.14|386.74|0
1648560340000|2022-03-29 13:25:40|388.99|386.59|388.84|386.44|388.99|386.59|388.84|386.44|0
1648560350000|2022-03-29 13:25:50|388.69|386.29|388.99|386.59|388.99|386.59|388.69|386.29|0
1648560360000|2022-03-29 13:26:00|389.14|386.74|388.84|386.44|389.14|386.74|388.84|386.44|0
1648560370000|2022-03-29 13:26:10|388.91|386.51|388.99|386.59|388.99|386.59|388.91|386.51|0
1648560380000|2022-03-29 13:26:20|388.91|386.51|388.69|386.29|388.91|386.51|388.69|386.29|0
1648560390000|2022-03-29 13:26:30|388.84|386.44|388.84|386.44|388.84|386.44|388.84|386.44|0
1648560400000|2022-03-29 13:26:40|388.99|386.59|389.14|386.74|389.14|386.74|388.99|386.59|0
1648560410000|2022-03-29 13:26:50|389.21|386.81|389.14|386.74|389.21|386.81|389.14|386.74|0
1648560420000|2022-03-29 13:27:00|389.29|386.89|389.74|387.34|389.74|387.34|389.29|386.89|0
1648560430000|2022-03-29 13:27:10|389.89|387.49|390.48|388.08|390.48|388.08|389.89|387.49|0
1648560440000|2022-03-29 13:27:20|390.33|387.93|389.89|387.49|390.33|387.93|389.81|387.41|0
1648560450000|2022-03-29 13:27:30|389.74|387.34|389.89|387.49|389.89|387.49|389.74|387.34|0
1648560460000|2022-03-29 13:27:40|389.74|387.34|389.74|387.34|389.88|387.48|389.74|387.34|0
1648560470000|2022-03-29 13:27:50|389.44|387.04|389.44|387.04|389.44|387.04|389.36|386.96|0
1648560480000|2022-03-29 13:28:00|389.29|386.89|388.54|386.14|389.29|386.89|388.54|386.14|0
1648560490000|2022-03-29 13:28:10|388.69|386.29|388.54|386.14|388.69|386.29|388.4|386|0
1648560500000|2022-03-29 13:28:20|388.84|386.44|388.54|386.14|388.84|386.44|388.54|386.14|0
1648560510000|2022-03-29 13:28:30|388.4|386|388.4|386|388.54|386.14|388.4|386|0
1648560520000|2022-03-29 13:28:40|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1648560530000|2022-03-29 13:28:50|388.4|386|388.25|385.85|388.4|386|388.25|385.85|0
1648560540000|2022-03-29 13:29:00|388.4|386|388.99|386.59|388.99|386.59|388.4|386|0
1648560550000|2022-03-29 13:29:10|389.88|387.48|389.44|387.04|389.88|387.48|389.44|387.04|0
1648560560000|2022-03-29 13:29:20|388.99|386.59|388.99|386.59|389.14|386.74|388.99|386.59|0
1648560570000|2022-03-29 13:29:30|389.44|387.04|389.88|387.48|389.88|387.48|389.44|387.04|0
1648560580000|2022-03-29 13:29:40|390.03|387.63|389.66|387.26|390.03|387.63|389.66|387.26|0
1648560590000|2022-03-29 13:29:50|389.44|387.04|390.48|388.08|390.48|388.08|389.44|387.04|0
1648560600000|2022-03-29 13:30:00|390.63|388.23|390.48|388.08|390.93|388.53|390.48|388.08|0
1648560610000|2022-03-29 13:30:10|389.59|387.19|389.14|386.74|389.59|387.19|389.14|386.74|0
1648560620000|2022-03-29 13:30:20|388.69|386.29|391.08|388.68|391.08|388.68|388.69|386.29|0
1648560630000|2022-03-29 13:30:30|391.23|388.83|389.88|387.48|391.23|388.83|389.88|387.48|0
1648560640000|2022-03-29 13:30:40|390.63|388.23|391.38|388.98|391.38|388.98|390.33|387.93|0
1648560650000|2022-03-29 13:30:50|390.93|388.53|391.82|389.42|391.82|389.42|390.93|388.53|0
1648560660000|2022-03-29 13:31:00|391.97|389.57|392.87|390.47|392.87|390.47|391.97|389.57|0
1648560670000|2022-03-29 13:31:10|393.47|391.07|393.77|391.37|393.77|391.37|393.47|391.07|0
1648560680000|2022-03-29 13:31:20|393.92|391.52|393.99|391.59|394.07|391.67|393.92|391.52|0
1648560690000|2022-03-29 13:31:30|394.07|391.67|394.67|392.27|394.67|392.27|393.77|391.37|0
1648560700000|2022-03-29 13:31:40|394.52|392.12|394.52|392.12|394.67|392.27|394.22|391.82|0
1648560710000|2022-03-29 13:31:50|394.37|391.97|394.97|392.57|394.97|392.57|394.37|391.97|0
1648560720000|2022-03-29 13:32:00|395.57|393.17|395.87|393.47|395.87|393.47|395.42|393.02|0
1648560730000|2022-03-29 13:32:10|396.47|394.07|396.47|394.07|396.62|394.22|396.17|393.77|0
1648560740000|2022-03-29 13:32:20|396.32|393.92|396.62|394.22|396.62|394.22|396.32|393.92|0
1648560750000|2022-03-29 13:32:30|396.77|394.37|396.77|394.37|396.77|394.37|396.02|393.62|0
1648560760000|2022-03-29 13:32:40|396.17|393.77|396.62|394.22|396.62|394.22|396.17|393.77|0
1648560770000|2022-03-29 13:32:50|396.77|394.37|396.32|393.92|396.77|394.37|396.17|393.77|0
1648560780000|2022-03-29 13:33:00|396.77|394.37|397.37|394.97|397.37|394.97|396.77|394.37|0
1648560790000|2022-03-29 13:33:10|397.52|395.12|397.37|394.97|397.52|395.12|397.22|394.82|0
1648560800000|2022-03-29 13:33:20|397.22|394.82|396.47|394.07|397.22|394.82|396.47|394.07|0
1648560810000|2022-03-29 13:33:30|396.32|393.92|395.87|393.47|396.62|394.22|395.87|393.47|0
1648560820000|2022-03-29 13:33:40|395.57|393.17|395.12|392.72|395.57|393.17|394.97|392.57|0
1648560830000|2022-03-29 13:33:50|395.49|393.09|395.94|393.54|396.17|393.77|395.49|393.09|0
1648560840000|2022-03-29 13:34:00|395.87|393.47|395.87|393.47|396.32|393.92|395.87|393.47|0
1648560850000|2022-03-29 13:34:10|395.72|393.32|395.42|393.02|395.87|393.47|395.42|393.02|0
1648560860000|2022-03-29 13:34:20|395.27|392.87|395.42|393.02|395.42|393.02|394.97|392.57|0
1648560870000|2022-03-29 13:34:30|395.19|392.79|395.42|393.02|395.42|393.02|394.82|392.42|0
1648560880000|2022-03-29 13:34:40|394.97|392.57|395.27|392.87|395.27|392.87|394.97|392.57|0
1648560890000|2022-03-29 13:34:50|394.89|392.49|395.12|392.72|395.12|392.72|394.89|392.49|0
1648560900000|2022-03-29 13:35:00|395.57|393.17|395.12|392.72|395.87|393.47|395.12|392.72|0
1648560910000|2022-03-29 13:35:10|395.34|392.94|394.82|392.42|395.42|393.02|394.82|392.42|0
1648560920000|2022-03-29 13:35:20|395.12|392.72|394.97|392.57|395.27|392.87|394.97|392.57|0
1648560930000|2022-03-29 13:35:30|395.12|392.72|395.42|393.02|395.42|393.02|394.89|392.49|0
1648560940000|2022-03-29 13:35:40|395.12|392.72|395.12|392.72|395.12|392.72|395.12|392.72|0
1648560950000|2022-03-29 13:35:50|394.82|392.42|394.82|392.42|395.12|392.72|394.82|392.42|0
1648560960000|2022-03-29 13:36:00|394.22|391.82|393.84|391.44|394.22|391.82|393.77|391.37|0
1648560970000|2022-03-29 13:36:10|393.77|391.37|393.47|391.07|394.52|392.12|393.47|391.07|0
1648560980000|2022-03-29 13:36:20|393.17|390.77|393.02|390.62|393.17|390.77|392.57|390.17|0
1648560990000|2022-03-29 13:36:30|393.09|390.69|393.02|390.62|393.09|390.69|392.72|390.32|0
1648561000000|2022-03-29 13:36:40|393.54|391.14|392.42|390.02|393.62|391.22|392.42|390.02|0
1648561010000|2022-03-29 13:36:50|392.72|390.32|392.72|390.32|392.72|390.32|392.57|390.17|0
1648561020000|2022-03-29 13:37:00|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1648561030000|2022-03-29 13:37:10|393.32|390.92|393.09|390.69|393.32|390.92|393.02|390.62|0
1648561040000|2022-03-29 13:37:20|392.87|390.47|392.72|390.32|393.39|390.99|392.72|390.32|0
1648561050000|2022-03-29 13:37:30|393.02|390.62|392.72|390.32|393.02|390.62|392.42|390.02|0
1648561060000|2022-03-29 13:37:40|392.27|389.87|392.27|389.87|392.42|390.02|392.27|389.87|0
1648561070000|2022-03-29 13:37:50|391.89|389.49|391.97|389.57|392.12|389.72|391.82|389.42|0
1648561080000|2022-03-29 13:38:00|392.12|389.72|392.42|390.02|392.42|390.02|392.12|389.72|0
1648561090000|2022-03-29 13:38:10|392.12|389.72|392.12|389.72|392.12|389.72|391.82|389.42|0
1648561100000|2022-03-29 13:38:20|391.97|389.57|390.48|388.08|391.97|389.57|390.48|388.08|0
1648561110000|2022-03-29 13:38:30|390.33|387.93|389.73|387.33|390.33|387.93|389.73|387.33|0
1648561120000|2022-03-29 13:38:40|389.88|387.48|389.43|387.03|389.88|387.48|389.43|387.03|0
1648561130000|2022-03-29 13:38:50|389.28|386.88|390.4|388|390.63|388.23|389.28|386.88|0
1648561140000|2022-03-29 13:39:00|389.88|387.48|390.92|388.52|390.92|388.52|389.88|387.48|0
1648561150000|2022-03-29 13:39:10|390.7|388.3|390.33|387.93|390.7|388.3|390.18|387.78|0
1648561160000|2022-03-29 13:39:20|389.73|387.33|389.43|387.03|389.73|387.33|389.43|387.03|0
1648561170000|2022-03-29 13:39:30|388.99|386.59|387.65|385.25|388.99|386.59|387.65|385.25|0
1648561180000|2022-03-29 13:39:40|389.14|386.74|390.03|387.63|390.18|387.78|389.14|386.74|0
1648561190000|2022-03-29 13:39:50|390.18|387.78|389.73|387.33|390.18|387.78|389.43|387.03|0
1648561200000|2022-03-29 13:40:00|390.03|387.63|389.88|387.48|390.18|387.78|389.88|387.48|0
1648561210000|2022-03-29 13:40:10|390.03|387.63|389.43|387.03|390.03|387.63|388.99|386.59|0
1648561220000|2022-03-29 13:40:20|388.09|385.69|388.39|385.99|388.39|385.99|387.8|385.4|0
1648561230000|2022-03-29 13:40:30|388.24|385.84|390.18|387.78|390.18|387.78|388.24|385.84|0
1648561240000|2022-03-29 13:40:40|389.43|387.03|388.61|386.21|389.73|387.33|388.61|386.21|0
1648561250000|2022-03-29 13:40:50|389.36|386.96|388.61|386.21|389.36|386.96|388.61|386.21|0
1648561260000|2022-03-29 13:41:00|388.84|386.44|388.24|385.84|388.84|386.44|388.24|385.84|0
1648561270000|2022-03-29 13:41:10|387.94|385.54|388.09|385.69|388.09|385.69|387.94|385.54|0
1648561280000|2022-03-29 13:41:20|387.8|385.4|387.5|385.1|387.94|385.54|387.5|385.1|0
1648561290000|2022-03-29 13:41:30|387.94|385.54|388.24|385.84|388.24|385.84|387.65|385.25|0
1648561300000|2022-03-29 13:41:40|388.39|385.99|388.99|386.59|388.99|386.59|388.39|385.99|0
1648561310000|2022-03-29 13:41:50|388.84|386.44|388.69|386.29|388.84|386.44|388.54|386.14|0
1648561320000|2022-03-29 13:42:00|388.24|385.84|387.65|385.25|388.24|385.84|387.5|385.1|0
1648561330000|2022-03-29 13:42:10|387.27|384.87|387.35|384.95|387.5|385.1|387.2|384.8|0
1648561340000|2022-03-29 13:42:20|387.65|385.25|387.94|385.54|387.94|385.54|387.5|385.1|0
1648561350000|2022-03-29 13:42:30|388.39|385.99|388.54|386.14|388.54|386.14|388.24|385.84|0
1648561360000|2022-03-29 13:42:40|389.13|386.73|388.69|386.29|389.13|386.73|388.69|386.29|0
1648561370000|2022-03-29 13:42:50|388.31|385.91|388.39|385.99|388.39|385.99|388.09|385.69|0
1648561380000|2022-03-29 13:43:00|388.98|386.58|389.35|386.95|389.58|387.18|388.98|386.58|0
1648561390000|2022-03-29 13:43:10|389.43|387.03|388.91|386.51|389.43|387.03|388.91|386.51|0
1648561400000|2022-03-29 13:43:20|389.28|386.88|389.73|387.33|389.73|387.33|389.28|386.88|0
1648561410000|2022-03-29 13:43:30|389.58|387.18|388.91|386.51|389.58|387.18|388.84|386.44|0
1648561420000|2022-03-29 13:43:40|388.98|386.58|388.84|386.44|388.98|386.58|388.54|386.14|0
1648561430000|2022-03-29 13:43:50|388.98|386.58|388.91|386.51|388.98|386.58|388.84|386.44|0
1648561440000|2022-03-29 13:44:00|388.09|385.69|388.84|386.44|388.84|386.44|387.65|385.25|0
1648561450000|2022-03-29 13:44:10|388.98|386.58|389.28|386.88|389.28|386.88|388.98|386.58|0
1648561460000|2022-03-29 13:44:20|389.13|386.73|388.39|385.99|389.13|386.73|388.39|385.99|0
1648561470000|2022-03-29 13:44:30|388.46|386.06|389.13|386.73|389.13|386.73|388.16|385.76|0
1648561480000|2022-03-29 13:44:40|388.69|386.29|389.13|386.73|389.13|386.73|388.69|386.29|0
1648561490000|2022-03-29 13:44:50|389.43|387.03|389.58|387.18|389.58|387.18|389.28|386.88|0
1648561500000|2022-03-29 13:45:00|389.73|387.33|390.47|388.07|390.47|388.07|389.73|387.33|0
1648561510000|2022-03-29 13:45:10|390.32|387.92|391.07|388.67|391.07|388.67|390.32|387.92|0
1648561520000|2022-03-29 13:45:20|390.77|388.37|390.55|388.15|390.77|388.37|390.32|387.92|0
1648561530000|2022-03-29 13:45:30|391.22|388.82|390.92|388.52|391.52|389.12|390.92|388.52|0
1648561540000|2022-03-29 13:45:40|390.77|388.37|389.88|387.48|390.77|388.37|389.73|387.33|0
1648561550000|2022-03-29 13:45:50|389.58|387.18|389.58|387.18|389.58|387.18|389.43|387.03|0
1648561560000|2022-03-29 13:46:00|389.73|387.33|390.32|387.92|390.84|388.44|389.43|387.03|0
1648561570000|2022-03-29 13:46:10|390.47|388.07|390.77|388.37|390.92|388.52|390.47|388.07|0
1648561580000|2022-03-29 13:46:20|390.92|388.52|390.92|388.52|390.92|388.52|390.77|388.37|0
1648561590000|2022-03-29 13:46:30|390.77|388.37|390.32|387.92|390.77|388.37|390.32|387.92|0
1648561600000|2022-03-29 13:46:40|390.62|388.22|390.47|388.07|390.62|388.22|390.47|388.07|0
1648561610000|2022-03-29 13:46:50|390.32|387.92|388.98|386.58|390.32|387.92|388.98|386.58|0
1648561620000|2022-03-29 13:47:00|389.13|386.73|389.88|387.48|390.03|387.63|389.13|386.73|0
1648561630000|2022-03-29 13:47:10|389.73|387.33|389.73|387.33|390.17|387.77|389.73|387.33|0
1648561640000|2022-03-29 13:47:20|389.2|386.8|389.13|386.73|389.2|386.8|389.13|386.73|0
1648561650000|2022-03-29 13:47:30|389.28|386.88|389.58|387.18|389.58|387.18|389.28|386.88|0
1648561660000|2022-03-29 13:47:40|389.73|387.33|389.28|386.88|389.73|387.33|389.13|386.73|0
1648561670000|2022-03-29 13:47:50|389.58|387.18|389.73|387.33|389.73|387.33|389.58|387.18|0
1648561680000|2022-03-29 13:48:00|389.88|387.48|388.98|386.58|389.88|387.48|388.98|386.58|0
1648561690000|2022-03-29 13:48:10|389.28|386.88|388.83|386.43|389.28|386.88|388.54|386.14|0
1648561700000|2022-03-29 13:48:20|389.13|386.73|386.6|384.2|389.13|386.73|386.6|384.2|0
1648561710000|2022-03-29 13:48:30|386.16|383.76|386.31|383.91|386.31|383.91|385.71|383.31|0
1648561720000|2022-03-29 13:48:40|386.16|383.76|385.27|382.87|386.16|383.76|385.27|382.87|0
1648561730000|2022-03-29 13:48:50|385.12|382.72|386.16|383.76|386.16|383.76|385.12|382.72|0
1648561740000|2022-03-29 13:49:00|386.38|383.98|387.05|384.65|387.35|384.95|386.38|383.98|0
1648561750000|2022-03-29 13:49:10|386.6|384.2|386.16|383.76|386.6|384.2|386.16|383.76|0
1648561760000|2022-03-29 13:49:20|386.6|384.2|385.86|383.46|386.6|384.2|385.86|383.46|0
1648561770000|2022-03-29 13:49:30|385.71|383.31|385.57|383.17|385.71|383.31|385.57|383.17|0
1648561780000|2022-03-29 13:49:40|385.04|382.64|385.71|383.31|385.71|383.31|385.04|382.64|0
1648561790000|2022-03-29 13:49:50|385.49|383.09|385.57|383.17|385.71|383.31|385.49|383.09|0
1648561800000|2022-03-29 13:50:00|384.97|382.57|384.38|381.98|384.97|382.57|384.38|381.98|0
1648561810000|2022-03-29 13:50:10|383.79|381.39|385.57|383.17|385.57|383.17|383.49|381.09|0
1648561820000|2022-03-29 13:50:20|385.12|382.72|386.16|383.76|386.16|383.76|385.12|382.72|0
1648561830000|2022-03-29 13:50:30|385.85|383.45|385.7|383.3|385.85|383.45|385.7|383.3|0
1648561840000|2022-03-29 13:50:40|386.15|383.75|386|383.6|386.29|383.89|386|383.6|0
1648561850000|2022-03-29 13:50:50|385.55|383.15|385.26|382.86|385.7|383.3|385.03|382.63|0
1648561860000|2022-03-29 13:51:00|385.4|383|387.22|384.82|387.22|384.82|385.4|383|0
1648561870000|2022-03-29 13:51:10|387.52|385.12|387.81|385.41|387.81|385.41|387.52|385.12|0
1648561880000|2022-03-29 13:51:20|387.52|385.12|387.37|384.97|387.52|385.12|387.37|384.97|0
1648561890000|2022-03-29 13:51:30|387.52|385.12|387.22|384.82|387.66|385.26|387.22|384.82|0
1648561900000|2022-03-29 13:51:40|387.52|385.12|386.63|384.23|387.52|385.12|386.48|384.08|0
1648561910000|2022-03-29 13:51:50|386.48|384.08|386.48|384.08|386.48|384.08|385.89|383.49|0
1648561920000|2022-03-29 13:52:00|386.33|383.93|386.92|384.52|387.07|384.67|386.33|383.93|0
1648561930000|2022-03-29 13:52:10|386.48|384.08|386.03|383.63|386.48|384.08|385.74|383.34|0
1648561940000|2022-03-29 13:52:20|385.74|383.34|385.89|383.49|386.03|383.63|385.74|383.34|0
1648561950000|2022-03-29 13:52:30|385.74|383.34|385.15|382.75|385.74|383.34|385.15|382.75|0
1648561960000|2022-03-29 13:52:40|384.85|382.45|385.15|382.75|385.15|382.75|384.7|382.3|0
1648561970000|2022-03-29 13:52:50|385.44|383.04|385.36|382.96|385.44|383.04|385.22|382.82|0
1648561980000|2022-03-29 13:53:00|385.59|383.19|385.89|383.49|385.89|383.49|385.29|382.89|0
1648561990000|2022-03-29 13:53:10|385.59|383.19|384.41|382.01|385.59|383.19|384.41|382.01|0
1648562000000|2022-03-29 13:53:20|385|382.6|384.26|381.86|385.44|383.04|384.26|381.86|0
1648562010000|2022-03-29 13:53:30|383.82|381.42|384.41|382.01|384.55|382.15|383.82|381.42|0
1648562020000|2022-03-29 13:53:40|384.55|382.15|384.41|382.01|384.85|382.45|384.41|382.01|0
1648562030000|2022-03-29 13:53:50|384.55|382.15|385|382.6|385.29|382.89|384.55|382.15|0
1648562040000|2022-03-29 13:54:00|385.15|382.75|385.44|383.04|385.44|383.04|385.15|382.75|0
1648562050000|2022-03-29 13:54:10|385.15|382.75|384.85|382.45|385.15|382.75|384.41|382.01|0
1648562060000|2022-03-29 13:54:20|384.41|382.01|384.55|382.15|384.55|382.15|384.26|381.86|0
1648562070000|2022-03-29 13:54:30|383.96|381.56|384.55|382.15|384.7|382.3|383.96|381.56|0
1648562080000|2022-03-29 13:54:40|385.15|382.75|385.74|383.34|385.74|383.34|385.15|382.75|0
1648562090000|2022-03-29 13:54:50|385.44|383.04|385.74|383.34|385.74|383.34|385.14|382.74|0
1648562100000|2022-03-29 13:55:00|386.18|383.78|386.18|383.78|386.48|384.08|386.18|383.78|0
1648562110000|2022-03-29 13:55:10|386.48|384.08|385.29|382.89|386.48|384.08|385.29|382.89|0
1648562120000|2022-03-29 13:55:20|385.14|382.74|385.51|383.11|385.51|383.11|385.14|382.74|0
1648562130000|2022-03-29 13:55:30|385.59|383.19|386.03|383.63|386.03|383.63|385.59|383.19|0
1648562140000|2022-03-29 13:55:40|385.88|383.48|385.88|383.48|385.88|383.48|385.59|383.19|0
1648562150000|2022-03-29 13:55:50|385.66|383.26|385.74|383.34|386.18|383.78|385.66|383.26|0
1648562160000|2022-03-29 13:56:00|385.88|383.48|386.92|384.52|386.92|384.52|385.88|383.48|0
1648562170000|2022-03-29 13:56:10|386.62|384.22|386.62|384.22|386.62|384.22|386.18|383.78|0
1648562180000|2022-03-29 13:56:20|386.18|383.78|386.18|383.78|386.18|383.78|386.03|383.63|0
1648562190000|2022-03-29 13:56:30|386.33|383.93|386.77|384.37|386.77|384.37|386.33|383.93|0
1648562200000|2022-03-29 13:56:40|386.62|384.22|387.36|384.96|387.36|384.96|386.62|384.22|0
1648562210000|2022-03-29 13:56:50|387.51|385.11|386.62|384.22|387.51|385.11|386.62|384.22|0
1648562220000|2022-03-29 13:57:00|387.07|384.67|386.48|384.08|387.07|384.67|386.48|384.08|0
1648562230000|2022-03-29 13:57:10|386.92|384.52|386.62|384.22|386.92|384.52|386.48|384.08|0
1648562240000|2022-03-29 13:57:20|386.92|384.52|386.92|384.52|387.07|384.67|386.77|384.37|0
1648562250000|2022-03-29 13:57:30|387.07|384.67|386.92|384.52|387.22|384.82|386.92|384.52|0
1648562260000|2022-03-29 13:57:40|387.07|384.67|387.22|384.82|387.36|384.96|387.07|384.67|0
1648562270000|2022-03-29 13:57:50|387.36|384.96|387.22|384.82|387.36|384.96|387.14|384.74|0
1648562280000|2022-03-29 13:58:00|387.66|385.26|387.51|385.11|387.96|385.56|387.51|385.11|0
1648562290000|2022-03-29 13:58:10|387.66|385.26|388.11|385.71|388.11|385.71|387.66|385.26|0
1648562300000|2022-03-29 13:58:20|387.51|385.11|387.07|384.67|387.58|385.18|386.84|384.44|0
1648562310000|2022-03-29 13:58:30|387.22|384.82|387.58|385.18|387.58|385.18|387.22|384.82|0
1648562320000|2022-03-29 13:58:40|387.66|385.26|387.36|384.96|387.66|385.26|387.07|384.67|0
1648562330000|2022-03-29 13:58:50|387.66|385.26|387.66|385.26|387.96|385.56|387.51|385.11|0
1648562340000|2022-03-29 13:59:00|387.81|385.41|387.66|385.26|387.81|385.41|387.66|385.26|0
1648562350000|2022-03-29 13:59:10|387.81|385.41|387.96|385.56|388.11|385.71|387.81|385.41|0
1648562360000|2022-03-29 13:59:20|387.81|385.41|387.96|385.56|387.96|385.56|387.66|385.26|0
1648562370000|2022-03-29 13:59:30|387.81|385.41|387.73|385.33|387.96|385.56|387.73|385.33|0
1648562380000|2022-03-29 13:59:40|387.58|385.18|387.66|385.26|387.66|385.26|387.14|384.74|0
1648562390000|2022-03-29 13:59:50|387.81|385.41|387.43|385.03|387.81|385.41|387.43|385.03|0
1648562400000|2022-03-29 14:00:00|387.73|385.33|386.92|384.52|387.73|385.33|386.92|384.52|0
1648562410000|2022-03-29 14:00:10|387.07|384.67|388.25|385.85|388.25|385.85|387.07|384.67|0
1648562420000|2022-03-29 14:00:20|386.92|384.52|387.36|384.96|387.36|384.96|386.92|384.52|0
1648562430000|2022-03-29 14:00:30|386.92|384.52|386.92|384.52|387.07|384.67|386.47|384.07|0
1648562440000|2022-03-29 14:00:40|387.36|384.96|387.07|384.67|387.96|385.56|387.07|384.67|0
1648562450000|2022-03-29 14:00:50|386.77|384.37|387.07|384.67|387.07|384.67|386.47|384.07|0
1648562460000|2022-03-29 14:01:00|387.29|384.89|387.51|385.11|387.66|385.26|387.29|384.89|0
1648562470000|2022-03-29 14:01:10|387.58|385.18|387.36|384.96|387.58|385.18|386.92|384.52|0
1648562480000|2022-03-29 14:01:20|387.51|385.11|389.29|386.89|389.29|386.89|387.51|385.11|0
1648562490000|2022-03-29 14:01:30|389.44|387.04|389.74|387.34|389.74|387.34|389.44|387.04|0
1648562500000|2022-03-29 14:01:40|389.44|387.04|388.4|386|389.44|387.04|388.25|385.85|0
1648562510000|2022-03-29 14:01:50|388.25|385.85|387.36|384.96|388.25|385.85|387.36|384.96|0
1648562520000|2022-03-29 14:02:00|387.51|385.11|385.73|383.33|387.51|385.11|385.73|383.33|0
1648562530000|2022-03-29 14:02:10|385.14|382.74|386.62|384.22|386.77|384.37|385.14|382.74|0
1648562540000|2022-03-29 14:02:20|386.77|384.37|387.58|385.18|387.81|385.41|386.77|384.37|0
1648562550000|2022-03-29 14:02:30|387.51|385.11|387.66|385.26|387.96|385.56|387.51|385.11|0
1648562560000|2022-03-29 14:02:40|387.81|385.41|387.51|385.11|387.81|385.41|387.51|385.11|0
1648562570000|2022-03-29 14:02:50|387.21|384.81|388.25|385.85|388.25|385.85|387.21|384.81|0
1648562580000|2022-03-29 14:03:00|388.1|385.7|387.66|385.26|388.1|385.7|387.51|385.11|0
1648562590000|2022-03-29 14:03:10|387.36|384.96|387.51|385.11|387.66|385.26|387.36|384.96|0
1648562600000|2022-03-29 14:03:20|387.21|384.81|387.21|384.81|387.51|385.11|387.21|384.81|0
1648562610000|2022-03-29 14:03:30|387.66|385.26|387.36|384.96|387.66|385.26|387.36|384.96|0
1648562620000|2022-03-29 14:03:40|387.07|384.67|386.84|384.44|387.21|384.81|386.84|384.44|0
1648562630000|2022-03-29 14:03:50|386.62|384.22|386.62|384.22|386.92|384.52|386.62|384.22|0
1648562640000|2022-03-29 14:04:00|385.14|382.74|384.55|382.15|385.29|382.89|384.55|382.15|0
1648562650000|2022-03-29 14:04:10|383.96|381.56|384.85|382.45|384.85|382.45|383.81|381.41|0
1648562660000|2022-03-29 14:04:20|385.44|383.04|385.58|383.18|385.58|383.18|384.99|382.59|0
1648562670000|2022-03-29 14:04:30|385.14|382.74|384.85|382.45|385.51|383.11|384.85|382.45|0
1648562680000|2022-03-29 14:04:40|385.58|383.18|384.25|381.85|385.58|383.18|384.25|381.85|0
1648562690000|2022-03-29 14:04:50|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1648562700000|2022-03-29 14:05:00|384.25|381.85|383.96|381.56|384.25|381.85|383.96|381.56|0
1648562710000|2022-03-29 14:05:10|384.25|381.85|384.11|381.71|384.4|382|383.73|381.33|0
1648562720000|2022-03-29 14:05:20|384.4|382|383.66|381.26|384.4|382|383.59|381.19|0
1648562730000|2022-03-29 14:05:30|383.96|381.56|384.99|382.59|384.99|382.59|383.96|381.56|0
1648562740000|2022-03-29 14:05:40|384.4|382|384.7|382.3|384.7|382.3|384.25|381.85|0
1648562750000|2022-03-29 14:05:50|384.11|381.71|385.44|383.04|385.44|383.04|384.11|381.71|0
1648562760000|2022-03-29 14:06:00|385.51|383.11|385.14|382.74|385.51|383.11|384.99|382.59|0
1648562770000|2022-03-29 14:06:10|384.55|382.15|384.55|382.15|384.99|382.59|384.55|382.15|0
1648562780000|2022-03-29 14:06:20|384.32|381.92|383.66|381.26|384.32|381.92|383.66|381.26|0
1648562790000|2022-03-29 14:06:30|383.52|381.12|383.52|381.12|383.81|381.41|383.52|381.12|0
1648562800000|2022-03-29 14:06:40|383.66|381.26|383.52|381.12|383.81|381.41|383.52|381.12|0
1648562810000|2022-03-29 14:06:50|383.22|380.82|382.48|380.08|383.22|380.82|382.48|380.08|0
1648562820000|2022-03-29 14:07:00|382.55|380.15|382.55|380.15|382.55|380.15|382.34|379.94|0
1648562830000|2022-03-29 14:07:10|382.93|380.53|382.55|380.15|382.93|380.53|382.34|379.94|0
1648562840000|2022-03-29 14:07:20|381.75|379.35|382.04|379.64|382.19|379.79|381.75|379.35|0
1648562850000|2022-03-29 14:07:30|382.19|379.79|381.75|379.35|382.19|379.79|381.75|379.35|0
1648562860000|2022-03-29 14:07:40|382.19|379.79|382.04|379.64|382.19|379.79|382.04|379.64|0
1648562870000|2022-03-29 14:07:50|381.82|379.42|381.89|379.49|381.89|379.49|381.67|379.27|0
1648562880000|2022-03-29 14:08:00|382.04|379.64|381.01|378.61|382.04|379.64|381.01|378.61|0
1648562890000|2022-03-29 14:08:10|381.16|378.76|380.28|377.88|381.16|378.76|380.28|377.88|0
1648562900000|2022-03-29 14:08:20|380.13|377.73|380.86|378.46|380.86|378.46|380.13|377.73|0
1648562910000|2022-03-29 14:08:30|381.01|378.61|381.31|378.91|381.31|378.91|381.01|378.61|0
1648562920000|2022-03-29 14:08:40|381.45|379.05|380.86|378.46|381.45|379.05|380.86|378.46|0
1648562930000|2022-03-29 14:08:50|380.28|377.88|380.28|377.88|380.28|377.88|380.13|377.73|0
1648562940000|2022-03-29 14:09:00|380.72|378.32|381.31|378.91|381.31|378.91|380.72|378.32|0
1648562950000|2022-03-29 14:09:10|381.16|378.76|381.31|378.91|381.6|379.2|381.16|378.76|0
1648562960000|2022-03-29 14:09:20|381.6|379.2|381.6|379.2|381.6|379.2|381.38|378.98|0
1648562970000|2022-03-29 14:09:30|381.89|379.49|382.19|379.79|382.19|379.79|381.89|379.49|0
1648562980000|2022-03-29 14:09:40|382.04|379.64|381.89|379.49|382.19|379.79|381.89|379.49|0
1648562990000|2022-03-29 14:09:50|381.6|379.2|381.31|378.91|381.6|379.2|381.31|378.91|0
1648563000000|2022-03-29 14:10:00|381.6|379.2|382.78|380.38|382.78|380.38|381.6|379.2|0
1648563010000|2022-03-29 14:10:10|382.34|379.94|382.48|380.08|382.48|380.08|382.04|379.64|0
1648563020000|2022-03-29 14:10:20|382.7|380.3|382.63|380.23|382.92|380.52|382.63|380.23|0
1648563030000|2022-03-29 14:10:30|382.78|380.38|382.92|380.52|383.22|380.82|382.78|380.38|0
1648563040000|2022-03-29 14:10:40|382.63|380.23|382.33|379.93|382.63|380.23|382.33|379.93|0
1648563050000|2022-03-29 14:10:50|383.07|380.67|382.48|380.08|383.07|380.67|382.48|380.08|0
1648563060000|2022-03-29 14:11:00|382.92|380.52|383.07|380.67|383.07|380.67|382.48|380.08|0
1648563070000|2022-03-29 14:11:10|382.78|380.38|383.07|380.67|383.07|380.67|382.78|380.38|0
1648563080000|2022-03-29 14:11:20|382.7|380.3|382.48|380.08|382.7|380.3|382.48|380.08|0
1648563090000|2022-03-29 14:11:30|382.33|379.93|382.19|379.79|382.48|380.08|382.19|379.79|0
1648563100000|2022-03-29 14:11:40|382.26|379.86|382.26|379.86|382.63|380.23|382.26|379.86|0
1648563110000|2022-03-29 14:11:50|382.33|379.93|381.75|379.35|382.33|379.93|381.75|379.35|0
1648563120000|2022-03-29 14:12:00|380.28|377.88|379.54|377.14|380.42|378.02|379.54|377.14|0
1648563130000|2022-03-29 14:12:10|379.39|376.99|379.54|377.14|379.54|377.14|378.66|376.26|0
1648563140000|2022-03-29 14:12:20|379.39|376.99|379.39|376.99|379.83|377.43|379.39|376.99|0
1648563150000|2022-03-29 14:12:30|379.54|377.14|380.13|377.73|380.13|377.73|379.54|377.14|0
1648563160000|2022-03-29 14:12:40|380.28|377.88|380.13|377.73|380.28|377.88|380.13|377.73|0
1648563170000|2022-03-29 14:12:50|379.98|377.58|379.54|377.14|379.98|377.58|379.54|377.14|0
1648563180000|2022-03-29 14:13:00|379.32|376.92|379.39|376.99|379.39|376.99|379.32|376.92|0
1648563190000|2022-03-29 14:13:10|378.81|376.41|378.22|375.82|378.81|376.41|378.22|375.82|0
1648563200000|2022-03-29 14:13:20|378.66|376.26|378.95|376.55|379.25|376.85|378.66|376.26|0
1648563210000|2022-03-29 14:13:30|379.25|376.85|379.1|376.7|379.25|376.85|379.1|376.7|0
1648563220000|2022-03-29 14:13:40|379.25|376.85|379.39|376.99|379.39|376.99|379.25|376.85|0
1648563230000|2022-03-29 14:13:50|379.25|376.85|378.81|376.41|379.25|376.85|378.81|376.41|0
1648563240000|2022-03-29 14:14:00|378.37|375.97|377.34|374.94|378.37|375.97|377.34|374.94|0
1648563250000|2022-03-29 14:14:10|377.2|374.8|376.03|373.63|377.2|374.8|376.03|373.63|0
1648563260000|2022-03-29 14:14:20|375.88|373.48|376.03|373.63|376.03|373.63|375.44|373.04|0
1648563270000|2022-03-29 14:14:30|375.95|373.55|376.47|374.07|376.61|374.21|375.95|373.55|0
1648563280000|2022-03-29 14:14:40|376.32|373.92|376.76|374.36|376.76|374.36|376.32|373.92|0
1648563290000|2022-03-29 14:14:50|376.9|374.5|377.2|374.8|377.34|374.94|376.9|374.5|0
1648563300000|2022-03-29 14:15:00|377.34|374.94|376.76|374.36|377.34|374.94|376.47|374.07|0
1648563310000|2022-03-29 14:15:10|377.2|374.8|377.2|374.8|377.34|374.94|377.2|374.8|0
1648563320000|2022-03-29 14:15:20|377.34|374.94|376.9|374.5|377.49|375.09|376.9|374.5|0
1648563330000|2022-03-29 14:15:30|377.34|374.94|377.93|375.53|377.93|375.53|377.34|374.94|0
1648563340000|2022-03-29 14:15:40|378.07|375.67|378.22|375.82|378.22|375.82|378.07|375.67|0
1648563350000|2022-03-29 14:15:50|377.93|375.53|377.49|375.09|377.93|375.53|377.49|375.09|0
1648563360000|2022-03-29 14:16:00|377.64|375.24|377.49|375.09|378.07|375.67|377.49|375.09|0
1648563370000|2022-03-29 14:16:10|377.78|375.38|377.05|374.65|377.78|375.38|377.05|374.65|0
1648563380000|2022-03-29 14:16:20|377.2|374.8|377.2|374.8|377.2|374.8|377.05|374.65|0
1648563390000|2022-03-29 14:16:30|377.34|374.94|377.49|375.09|377.49|375.09|377.05|374.65|0
1648563400000|2022-03-29 14:16:40|377.2|374.8|378.07|375.67|378.07|375.67|377.2|374.8|0
1648563410000|2022-03-29 14:16:50|378.22|375.82|377.78|375.38|378.22|375.82|377.63|375.23|0
1648563420000|2022-03-29 14:17:00|378.14|375.74|378.81|376.41|378.81|376.41|378.14|375.74|0
1648563430000|2022-03-29 14:17:10|378.66|376.26|379.1|376.7|379.1|376.7|378.66|376.26|0
1648563440000|2022-03-29 14:17:20|378.95|376.55|378.81|376.41|378.95|376.55|378.81|376.41|0
1648563450000|2022-03-29 14:17:30|378.73|376.33|379.54|377.14|379.69|377.29|378.73|376.33|0
1648563460000|2022-03-29 14:17:40|379.69|377.29|379.69|377.29|379.69|377.29|379.39|376.99|0
1648563470000|2022-03-29 14:17:50|379.83|377.43|379.69|377.29|379.83|377.43|379.69|377.29|0
1648563480000|2022-03-29 14:18:00|380.13|377.73|379.25|376.85|380.13|377.73|379.25|376.85|0
1648563490000|2022-03-29 14:18:10|379.1|376.7|379.39|376.99|379.39|376.99|379.1|376.7|0
1648563500000|2022-03-29 14:18:20|378.95|376.55|378.81|376.41|379.1|376.7|378.81|376.41|0
1648563510000|2022-03-29 14:18:30|378.58|376.18|378.37|375.97|378.58|376.18|378.37|375.97|0
1648563520000|2022-03-29 14:18:40|378.66|376.26|378.51|376.11|378.66|376.26|378.51|376.11|0
1648563530000|2022-03-29 14:18:50|378.22|375.82|378.22|375.82|378.37|375.97|378.22|375.82|0
1648563540000|2022-03-29 14:19:00|378.07|375.67|377.2|374.8|378.07|375.67|377.05|374.65|0
1648563550000|2022-03-29 14:19:10|374.4|372|377.3|374.9|377.44|375.04|374.11|371.71|0
1648563560000|2022-03-29 14:19:20|377.59|375.19|377.56|375.16|377.59|375.19|376.83|374.43|0
1648563570000|2022-03-29 14:19:30|377.27|374.87|377.85|375.45|377.85|375.45|377.27|374.87|0
1648563580000|2022-03-29 14:19:40|377.71|375.31|377.63|375.23|377.71|375.31|377.42|375.02|0
1648563590000|2022-03-29 14:19:50|377.42|375.02|377.27|374.87|377.71|375.31|377.12|374.72|0
1648563600000|2022-03-29 14:20:00|376.98|374.58|376.83|374.43|377.27|374.87|376.83|374.43|0
1648563610000|2022-03-29 14:20:10|377.56|375.16|377.56|375.16|377.56|375.16|377.34|374.94|0
1648563620000|2022-03-29 14:20:20|377.71|375.31|376.98|374.58|377.71|375.31|376.98|374.58|0
1648563630000|2022-03-29 14:20:30|376.39|373.99|376.39|373.99|376.39|373.99|376.25|373.85|0
1648563640000|2022-03-29 14:20:40|376.25|373.85|376.39|373.99|376.39|373.99|376.25|373.85|0
1648563650000|2022-03-29 14:20:50|376.83|374.43|376.25|373.85|376.83|374.43|376.25|373.85|0
1648563660000|2022-03-29 14:21:00|376.1|373.7|376.39|373.99|376.39|373.99|375.95|373.55|0
1648563670000|2022-03-29 14:21:10|376.24|373.84|376.68|374.28|376.83|374.43|376.24|373.84|0
1648563680000|2022-03-29 14:21:20|376.83|374.43|376.68|374.28|376.83|374.43|376.68|374.28|0
1648563690000|2022-03-29 14:21:30|377.12|374.72|376.68|374.28|377.12|374.72|376.61|374.21|0
1648563700000|2022-03-29 14:21:40|376.83|374.43|377.12|374.72|377.12|374.72|376.68|374.28|0
1648563710000|2022-03-29 14:21:50|377.56|375.16|378|375.6|378.07|375.67|377.56|375.16|0
1648563720000|2022-03-29 14:22:00|377.71|375.31|377.34|374.94|377.71|375.31|377.12|374.72|0
1648563730000|2022-03-29 14:22:10|377.41|375.01|378.44|376.04|378.44|376.04|377.41|375.01|0
1648563740000|2022-03-29 14:22:20|378.59|376.19|378.73|376.33|378.73|376.33|378.44|376.04|0
1648563750000|2022-03-29 14:22:30|378.44|376.04|378.88|376.48|378.88|376.48|378.44|376.04|0
1648563760000|2022-03-29 14:22:40|378.73|376.33|378.88|376.48|378.95|376.55|378.73|376.33|0
1648563770000|2022-03-29 14:22:50|379.17|376.77|379.03|376.63|379.17|376.77|379.03|376.63|0
1648563780000|2022-03-29 14:23:00|379.32|376.92|379.17|376.77|379.32|376.92|379.17|376.77|0
1648563790000|2022-03-29 14:23:10|378.95|376.55|377.41|375.01|378.95|376.55|377.41|375.01|0
1648563800000|2022-03-29 14:23:20|376.98|374.58|377.41|375.01|377.41|375.01|376.68|374.28|0
1648563810000|2022-03-29 14:23:30|377.63|375.23|377.56|375.16|377.63|375.23|377.12|374.72|0
1648563820000|2022-03-29 14:23:40|377.27|374.87|376.39|373.99|377.27|374.87|376.39|373.99|0
1648563830000|2022-03-29 14:23:50|376.68|374.28|376.83|374.43|377.12|374.72|376.68|374.28|0
1648563840000|2022-03-29 14:24:00|377.12|374.72|378.44|376.04|378.44|376.04|377.12|374.72|0
1648563850000|2022-03-29 14:24:10|377.71|375.31|378.59|376.19|378.59|376.19|377.71|375.31|0
1648563860000|2022-03-29 14:24:20|378.44|376.04|378.44|376.04|378.59|376.19|378.44|376.04|0
1648563870000|2022-03-29 14:24:30|378.88|376.48|378.88|376.48|378.88|376.48|378.8|376.4|0
1648563880000|2022-03-29 14:24:40|379.17|376.77|378.88|376.48|379.17|376.77|378.88|376.48|0
1648563890000|2022-03-29 14:24:50|379.03|376.63|378.15|375.75|379.03|376.63|378.15|375.75|0
1648563900000|2022-03-29 14:25:00|378|375.6|378.22|375.82|378.22|375.82|377.71|375.31|0
1648563910000|2022-03-29 14:25:10|378.29|375.89|378.15|375.75|378.73|376.33|377.85|375.45|0
1648563920000|2022-03-29 14:25:20|378.07|375.67|378.29|375.89|378.59|376.19|378.07|375.67|0
1648563930000|2022-03-29 14:25:30|377.41|375.01|377.71|375.31|377.71|375.31|377.41|375.01|0
1648563940000|2022-03-29 14:25:40|378|375.6|377.85|375.45|378|375.6|377.71|375.31|0
1648563950000|2022-03-29 14:25:50|377.71|375.31|376.83|374.43|377.71|375.31|376.83|374.43|0
1648563960000|2022-03-29 14:26:00|377.34|374.94|377.56|375.16|377.56|375.16|377.27|374.87|0
1648563970000|2022-03-29 14:26:10|378|375.6|377.56|375.16|378|375.6|377.41|375.01|0
1648563980000|2022-03-29 14:26:20|377.63|375.23|377.56|375.16|377.63|375.23|377.56|375.16|0
1648563990000|2022-03-29 14:26:30|377.41|375.01|377.71|375.31|377.85|375.45|377.41|375.01|0
1648564000000|2022-03-29 14:26:40|378.44|376.04|378.29|375.89|378.58|376.18|378.29|375.89|0
1648564010000|2022-03-29 14:26:50|377.71|375.31|377.56|375.16|377.71|375.31|377.27|374.87|0
1648564020000|2022-03-29 14:27:00|378|375.6|378.73|376.33|378.73|376.33|378|375.6|0
1648564030000|2022-03-29 14:27:10|379.17|376.77|379.17|376.77|379.32|376.92|379.17|376.77|0
1648564040000|2022-03-29 14:27:20|379.61|377.21|379.61|377.21|379.76|377.36|379.61|377.21|0
1648564050000|2022-03-29 14:27:30|380.05|377.65|380.35|377.95|380.35|377.95|380.05|377.65|0
1648564060000|2022-03-29 14:27:40|380.49|378.09|380.35|377.95|380.49|378.09|380.2|377.8|0
1648564070000|2022-03-29 14:27:50|380.42|378.02|380.79|378.39|380.79|378.39|380.35|377.95|0
1648564080000|2022-03-29 14:28:00|381.38|378.98|381.23|378.83|381.38|378.98|381.08|378.68|0
1648564090000|2022-03-29 14:28:10|381.52|379.12|381.96|379.56|381.96|379.56|381.52|379.12|0
1648564100000|2022-03-29 14:28:20|381.82|379.42|381.74|379.34|381.82|379.42|381.67|379.27|0
1648564110000|2022-03-29 14:28:30|381.96|379.56|381.96|379.56|382.11|379.71|381.96|379.56|0
1648564120000|2022-03-29 14:28:40|381.52|379.12|381.82|379.42|381.82|379.42|381.52|379.12|0
1648564130000|2022-03-29 14:28:50|382.26|379.86|382.55|380.15|382.55|380.15|382.26|379.86|0
1648564140000|2022-03-29 14:29:00|382.7|380.3|382.7|380.3|382.85|380.45|382.7|380.3|0
1648564150000|2022-03-29 14:29:10|382.26|379.86|382.7|380.3|382.7|380.3|382.26|379.86|0
1648564160000|2022-03-29 14:29:20|382.41|380.01|382.7|380.3|382.7|380.3|382.41|380.01|0
1648564170000|2022-03-29 14:29:30|382.55|380.15|383|380.6|383|380.6|382.55|380.15|0
1648564180000|2022-03-29 14:29:40|383.14|380.74|383|380.6|383.44|381.04|383|380.6|0
1648564190000|2022-03-29 14:29:50|382.85|380.45|383.29|380.89|383.29|380.89|382.85|380.45|0
1648564200000|2022-03-29 14:30:00|383.51|381.11|383.44|381.04|383.73|381.33|383.14|380.74|0
1648564210000|2022-03-29 14:30:10|383|380.6|382.41|380.01|383|380.6|382.41|380.01|0
1648564220000|2022-03-29 14:30:20|382.7|380.3|383.29|380.89|383.44|381.04|382.7|380.3|0
1648564230000|2022-03-29 14:30:30|383.59|381.19|382.85|380.45|383.59|381.19|382.85|380.45|0
1648564240000|2022-03-29 14:30:40|383|380.6|382.85|380.45|383|380.6|382.85|380.45|0
1648564250000|2022-03-29 14:30:50|382.77|380.37|383.59|381.19|383.59|381.19|382.77|380.37|0
1648564260000|2022-03-29 14:31:00|383.29|380.89|383.44|381.04|383.59|381.19|383.29|380.89|0
1648564270000|2022-03-29 14:31:10|383.29|380.89|383.44|381.04|383.44|381.04|382.99|380.59|0
1648564280000|2022-03-29 14:31:20|383.14|380.74|383.29|380.89|383.29|380.89|383.14|380.74|0
1648564290000|2022-03-29 14:31:30|383.51|381.11|383.51|381.11|383.58|381.18|383.21|380.81|0
1648564300000|2022-03-29 14:31:40|383.07|380.67|383.29|380.89|383.29|380.89|382.99|380.59|0
1648564310000|2022-03-29 14:31:50|383.21|380.81|383.44|381.04|383.44|381.04|382.99|380.59|0
1648564320000|2022-03-29 14:32:00|383.73|381.33|383.88|381.48|383.88|381.48|383.36|380.96|0
1648564330000|2022-03-29 14:32:10|383.8|381.4|384.47|382.07|384.47|382.07|383.8|381.4|0
1648564340000|2022-03-29 14:32:20|385.21|382.81|385.06|382.66|385.21|382.81|385.06|382.66|0
1648564350000|2022-03-29 14:32:30|384.91|382.51|384.77|382.37|385.06|382.66|384.77|382.37|0
1648564360000|2022-03-29 14:32:40|384.91|382.51|384.32|381.92|384.91|382.51|384.32|381.92|0
1648564370000|2022-03-29 14:32:50|383.44|381.04|384.03|381.63|384.03|381.63|383.44|381.04|0
1648564380000|2022-03-29 14:33:00|383.58|381.18|382.85|380.45|383.58|381.18|382.85|380.45|0
1648564390000|2022-03-29 14:33:10|381.96|379.56|381.96|379.56|382.11|379.71|381.96|379.56|0
1648564400000|2022-03-29 14:33:20|381.23|378.83|382.11|379.71|382.11|379.71|381.08|378.68|0
1648564410000|2022-03-29 14:33:30|382.4|380|382.55|380.15|382.55|380.15|382.4|380|0
1648564420000|2022-03-29 14:33:40|382.4|380|381.81|379.41|382.4|380|381.81|379.41|0
1648564430000|2022-03-29 14:33:50|382.26|379.86|382.4|380|382.4|380|382.26|379.86|0
1648564440000|2022-03-29 14:34:00|382.55|380.15|382.4|380|382.7|380.3|382.26|379.86|0
1648564450000|2022-03-29 14:34:10|382.18|379.78|382.55|380.15|382.55|380.15|382.18|379.78|0
1648564460000|2022-03-29 14:34:20|382.26|379.86|382.55|380.15|382.55|380.15|382.26|379.86|0
1648564470000|2022-03-29 14:34:30|382.7|380.3|383.29|380.89|383.29|380.89|382.7|380.3|0
1648564480000|2022-03-29 14:34:40|383.14|380.74|382.99|380.59|383.14|380.74|382.99|380.59|0
1648564490000|2022-03-29 14:34:50|383.44|381.04|383.14|380.74|383.44|381.04|383.14|380.74|0
1648564500000|2022-03-29 14:35:00|382.99|380.59|383.29|380.89|383.29|380.89|382.99|380.59|0
1648564510000|2022-03-29 14:35:10|383.44|381.04|383.58|381.18|384.03|381.63|383.44|381.04|0
1648564520000|2022-03-29 14:35:20|383.14|380.74|383.58|381.18|383.58|381.18|383.14|380.74|0
1648564530000|2022-03-29 14:35:30|382.55|380.15|382.7|380.3|382.85|380.45|382.4|380|0
1648564540000|2022-03-29 14:35:40|382.85|380.45|382.4|380|382.85|380.45|382.26|379.86|0
1648564550000|2022-03-29 14:35:50|382.55|380.15|381.96|379.56|382.55|380.15|381.96|379.56|0
1648564560000|2022-03-29 14:36:00|381.08|378.68|380.49|378.09|381.08|378.68|380.49|378.09|0
1648564570000|2022-03-29 14:36:10|380.41|378.01|380.49|378.09|380.71|378.31|380.41|378.01|0
1648564580000|2022-03-29 14:36:20|380.56|378.16|381.08|378.68|381.15|378.75|380.56|378.16|0
1648564590000|2022-03-29 14:36:30|381.22|378.82|380.64|378.24|381.22|378.82|380.49|378.09|0
1648564600000|2022-03-29 14:36:40|380.41|378.01|380.2|377.8|380.41|378.01|380.05|377.65|0
1648564610000|2022-03-29 14:36:50|380.05|377.65|380.93|378.53|381.08|378.68|380.05|377.65|0
1648564620000|2022-03-29 14:37:00|380.78|378.38|380.93|378.53|381.22|378.82|380.78|378.38|0
1648564630000|2022-03-29 14:37:10|381.08|378.68|381.37|378.97|381.67|379.27|381.08|378.68|0
1648564640000|2022-03-29 14:37:20|380.78|378.38|381.08|378.68|381.08|378.68|380.78|378.38|0
1648564650000|2022-03-29 14:37:30|381.37|378.97|381.22|378.82|381.52|379.12|381.22|378.82|0
1648564660000|2022-03-29 14:37:40|380.78|378.38|380.78|378.38|380.78|378.38|380.05|377.65|0
1648564670000|2022-03-29 14:37:50|380.64|378.24|380.19|377.79|380.78|378.38|380.19|377.79|0
1648564680000|2022-03-29 14:38:00|380.34|377.94|380.49|378.09|380.78|378.38|380.34|377.94|0
1648564690000|2022-03-29 14:38:10|380.64|378.24|380.27|377.87|380.64|378.24|380.27|377.87|0
1648564700000|2022-03-29 14:38:20|379.75|377.35|379.17|376.77|379.75|377.35|379.02|376.62|0
1648564710000|2022-03-29 14:38:30|378.87|376.47|379.02|376.62|379.02|376.62|378.8|376.4|0
1648564720000|2022-03-29 14:38:40|379.75|377.35|380.05|377.65|380.05|377.65|379.75|377.35|0
1648564730000|2022-03-29 14:38:50|379.97|377.57|379.38|376.98|379.97|377.57|379.24|376.84|0
1648564740000|2022-03-29 14:39:00|379.75|377.35|379.9|377.5|380.05|377.65|379.75|377.35|0
1648564750000|2022-03-29 14:39:10|380.05|377.65|379.02|376.62|380.05|377.65|379.02|376.62|0
1648564760000|2022-03-29 14:39:20|379.46|377.06|379.61|377.21|379.9|377.5|379.46|377.06|0
1648564770000|2022-03-29 14:39:30|379.68|377.28|379.02|376.62|379.68|377.28|378.65|376.25|0
1648564780000|2022-03-29 14:39:40|379.17|376.77|379.75|377.35|379.75|377.35|379.02|376.62|0
1648564790000|2022-03-29 14:39:50|380.05|377.65|380.34|377.94|380.34|377.94|380.05|377.65|0
1648564800000|2022-03-29 14:40:00|379.9|377.5|380.78|378.38|381.22|378.82|379.9|377.5|0
1648564810000|2022-03-29 14:40:10|381.15|378.75|381.37|378.97|381.37|378.97|381.15|378.75|0
1648564820000|2022-03-29 14:40:20|381.52|379.12|381.37|378.97|381.52|379.12|381.37|378.97|0
1648564830000|2022-03-29 14:40:30|381.59|379.19|381.81|379.41|381.81|379.41|381.59|379.19|0
1648564840000|2022-03-29 14:40:40|381.96|379.56|381.81|379.41|381.96|379.56|381.81|379.41|0
1648564850000|2022-03-29 14:40:50|381.66|379.26|381.96|379.56|381.96|379.56|381.66|379.26|0
1648564860000|2022-03-29 14:41:00|381.81|379.41|381.52|379.12|381.81|379.41|381.22|378.82|0
1648564870000|2022-03-29 14:41:10|381.66|379.26|381.22|378.82|381.66|379.26|380.93|378.53|0
1648564880000|2022-03-29 14:41:20|381.15|378.75|381.66|379.26|381.66|379.26|381.15|378.75|0
1648564890000|2022-03-29 14:41:30|381.96|379.56|382.11|379.71|382.4|380|381.96|379.56|0
1648564900000|2022-03-29 14:41:40|382.55|380.15|382.7|380.3|382.77|380.37|382.55|380.15|0
1648564910000|2022-03-29 14:41:50|380.05|377.65|379.9|377.5|380.05|377.65|378.87|376.47|0
1648564920000|2022-03-29 14:42:00|379.46|377.06|377.41|375.01|379.46|377.06|377.41|375.01|0
1648564930000|2022-03-29 14:42:10|378.58|376.18|378.43|376.03|378.58|376.18|378.43|376.03|0
1648564940000|2022-03-29 14:42:20|379.02|376.62|379.82|377.42|379.82|377.42|379.02|376.62|0
1648564950000|2022-03-29 14:42:30|380.05|377.65|379.46|377.06|380.05|377.65|379.46|377.06|0
1648564960000|2022-03-29 14:42:40|380.34|377.94|380.63|378.23|380.63|378.23|380.34|377.94|0
1648564970000|2022-03-29 14:42:50|380.78|378.38|380.05|377.65|380.78|378.38|380.05|377.65|0
1648564980000|2022-03-29 14:43:00|379.9|377.5|380.19|377.79|380.63|378.23|379.9|377.5|0
1648564990000|2022-03-29 14:43:10|380.05|377.65|380.78|378.38|380.78|378.38|380.05|377.65|0
1648565000000|2022-03-29 14:43:20|380.49|378.09|380.34|377.94|380.49|378.09|380.19|377.79|0
1648565010000|2022-03-29 14:43:30|380.19|377.79|379.75|377.35|380.19|377.79|379.6|377.2|0
1648565020000|2022-03-29 14:43:40|380.49|378.09|380.19|377.79|380.49|378.09|380.19|377.79|0
1648565030000|2022-03-29 14:43:50|380.12|377.72|380.19|377.79|380.34|377.94|380.12|377.72|0
1648565040000|2022-03-29 14:44:00|380.63|378.23|380.05|377.65|380.63|378.23|379.75|377.35|0
1648565050000|2022-03-29 14:44:10|379.67|377.27|380.63|378.23|380.63|378.23|379.67|377.27|0
1648565060000|2022-03-29 14:44:20|380.7|378.3|380.49|378.09|380.7|378.3|380.34|377.94|0
1648565070000|2022-03-29 14:44:30|380.34|377.94|380.49|378.09|380.49|378.09|380.19|377.79|0
1648565080000|2022-03-29 14:44:40|380.41|378.01|380.78|378.38|380.78|378.38|380.41|378.01|0
1648565090000|2022-03-29 14:44:50|380.63|378.23|381.07|378.67|381.07|378.67|380.49|378.09|0
1648565100000|2022-03-29 14:45:00|382.1|379.7|382.25|379.85|382.25|379.85|381.96|379.56|0
1648565110000|2022-03-29 14:45:10|381.79|379.39|381.38|378.98|382.89|380.49|381.38|378.98|0
1648565120000|2022-03-29 14:45:20|381.52|379.12|384.44|382.04|384.44|382.04|381.52|379.12|0
1648565130000|2022-03-29 14:45:30|384.52|382.12|384.44|382.04|384.52|382.12|384.22|381.82|0
1648565140000|2022-03-29 14:45:40|384.52|382.12|384.74|382.34|384.81|382.41|384.52|382.12|0
1648565150000|2022-03-29 14:45:50|384.52|382.12|383.93|381.53|384.66|382.26|383.78|381.38|0
1648565160000|2022-03-29 14:46:00|383.78|381.38|383.55|381.15|383.78|381.38|383.55|381.15|0
1648565170000|2022-03-29 14:46:10|383.34|380.94|382.89|380.49|383.41|381.01|382.89|380.49|0
1648565180000|2022-03-29 14:46:20|382.6|380.2|382.6|380.2|382.6|380.2|382.6|380.2|0
1648565190000|2022-03-29 14:46:30|382.45|380.05|382.45|380.05|382.89|380.49|382.45|380.05|0
1648565200000|2022-03-29 14:46:40|382.75|380.35|382.96|380.56|382.96|380.56|382.75|380.35|0
1648565210000|2022-03-29 14:46:50|383.04|380.64|382.45|380.05|383.04|380.64|382.45|380.05|0
1648565220000|2022-03-29 14:47:00|380.79|378.39|380.64|378.24|380.79|378.39|380.49|378.09|0
1648565230000|2022-03-29 14:47:10|381.54|379.14|381.4|379|381.54|379.14|381.4|379|0
1648565240000|2022-03-29 14:47:20|381.17|378.77|382.06|379.66|382.06|379.66|381.17|378.77|0
1648565250000|2022-03-29 14:47:30|381.99|379.59|381.69|379.29|381.99|379.59|381.69|379.29|0
1648565260000|2022-03-29 14:47:40|381.25|378.85|381.25|378.85|381.4|379|381.25|378.85|0
1648565270000|2022-03-29 14:47:50|381.1|378.7|381.69|379.29|381.69|379.29|381.1|378.7|0
1648565280000|2022-03-29 14:48:00|382.13|379.73|381.84|379.44|382.13|379.73|381.69|379.29|0
1648565290000|2022-03-29 14:48:10|382.28|379.88|383.46|381.06|383.46|381.06|382.28|379.88|0
1648565300000|2022-03-29 14:48:20|383.17|380.77|383.31|380.91|383.31|380.91|383.02|380.62|0
1648565310000|2022-03-29 14:48:30|383.17|380.77|382.65|380.25|383.17|380.77|382.65|380.25|0
1648565320000|2022-03-29 14:48:40|382.87|380.47|382.87|380.47|382.87|380.47|382.58|380.18|0
1648565330000|2022-03-29 14:48:50|383.02|380.62|382.13|379.73|383.02|380.62|382.13|379.73|0
1648565340000|2022-03-29 14:49:00|382.58|380.18|380.51|378.11|382.87|380.47|380.51|378.11|0
1648565350000|2022-03-29 14:49:10|380.22|377.82|380.81|378.41|381.54|379.14|380.22|377.82|0
1648565360000|2022-03-29 14:49:20|381.1|378.7|381.69|379.29|381.69|379.29|381.1|378.7|0
1648565370000|2022-03-29 14:49:30|381.84|379.44|381.54|379.14|381.84|379.44|381.54|379.14|0
1648565380000|2022-03-29 14:49:40|381.4|379|382.28|379.88|382.28|379.88|381.4|379|0
1648565390000|2022-03-29 14:49:50|382.5|380.1|382.57|380.17|382.87|380.47|382.5|380.1|0
1648565400000|2022-03-29 14:50:00|383.16|380.76|383.68|381.28|383.76|381.36|383.16|380.76|0
1648565410000|2022-03-29 14:50:10|383.61|381.21|383.76|381.36|384.05|381.65|383.61|381.21|0
1648565420000|2022-03-29 14:50:20|383.46|381.06|384.05|381.65|384.05|381.65|383.46|381.06|0
1648565430000|2022-03-29 14:50:30|383.9|381.5|384.2|381.8|384.2|381.8|383.9|381.5|0
1648565440000|2022-03-29 14:50:40|383.9|381.5|384.35|381.95|384.35|381.95|383.9|381.5|0
1648565450000|2022-03-29 14:50:50|384.49|382.09|384.79|382.39|384.79|382.39|384.49|382.09|0
1648565460000|2022-03-29 14:51:00|384.94|382.54|384.79|382.39|384.94|382.54|384.79|382.39|0
1648565470000|2022-03-29 14:51:10|384.64|382.24|384.64|382.24|384.64|382.24|384.49|382.09|0
1648565480000|2022-03-29 14:51:20|384.49|382.09|384.94|382.54|384.94|382.54|384.49|382.09|0
1648565490000|2022-03-29 14:51:30|385.08|382.68|385.23|382.83|385.23|382.83|384.94|382.54|0
1648565500000|2022-03-29 14:51:40|385.08|382.68|384.94|382.54|385.38|382.98|384.94|382.54|0
1648565510000|2022-03-29 14:51:50|385.08|382.68|384.79|382.39|385.23|382.83|384.79|382.39|0
1648565520000|2022-03-29 14:52:00|384.64|382.24|384.27|381.87|384.64|382.24|384.05|381.65|0
1648565530000|2022-03-29 14:52:10|384.79|382.39|384.35|381.95|384.79|382.39|384.2|381.8|0
1648565540000|2022-03-29 14:52:20|384.49|382.09|384.35|381.95|384.49|382.09|384.35|381.95|0
1648565550000|2022-03-29 14:52:30|384.05|381.65|385.12|382.72|385.12|382.72|384.05|381.65|0
1648565560000|2022-03-29 14:52:40|384.51|382.11|384.51|382.11|384.51|382.11|384.21|381.81|0
1648565570000|2022-03-29 14:52:50|383.99|381.59|383.77|381.37|383.99|381.59|383.62|381.22|0
1648565580000|2022-03-29 14:53:00|383.92|381.52|383.18|380.78|383.92|381.52|383.03|380.63|0
1648565590000|2022-03-29 14:53:10|383.03|380.63|383.99|381.59|384.06|381.66|383.03|380.63|0
1648565600000|2022-03-29 14:53:20|384.21|381.81|384.66|382.26|384.66|382.26|384.21|381.81|0
1648565610000|2022-03-29 14:53:30|384.8|382.4|384.95|382.55|385.1|382.7|384.8|382.4|0
1648565620000|2022-03-29 14:53:40|385.1|382.7|384.51|382.11|385.1|382.7|384.51|382.11|0
1648565630000|2022-03-29 14:53:50|384.73|382.33|384.8|382.4|384.8|382.4|384.66|382.26|0
1648565640000|2022-03-29 14:54:00|384.36|381.96|384.21|381.81|384.51|382.11|384.21|381.81|0
1648565650000|2022-03-29 14:54:10|384.06|381.66|383.92|381.52|384.06|381.66|383.92|381.52|0
1648565660000|2022-03-29 14:54:20|383.77|381.37|384.51|382.11|384.51|382.11|383.77|381.37|0
1648565670000|2022-03-29 14:54:30|384.28|381.88|384.36|381.96|384.51|382.11|384.28|381.88|0
1648565680000|2022-03-29 14:54:40|384.8|382.4|385.25|382.85|385.25|382.85|384.8|382.4|0
1648565690000|2022-03-29 14:54:50|385.1|382.7|384.95|382.55|385.25|382.85|384.95|382.55|0
1648565700000|2022-03-29 14:55:00|385.1|382.7|385.02|382.62|385.1|382.7|384.65|382.25|0
1648565710000|2022-03-29 14:55:10|385.1|382.7|384.8|382.4|385.25|382.85|384.8|382.4|0
1648565720000|2022-03-29 14:55:20|384.65|382.25|384.65|382.25|384.65|382.25|384.36|381.96|0
1648565730000|2022-03-29 14:55:30|384.87|382.47|384.65|382.25|384.95|382.55|384.65|382.25|0
1648565740000|2022-03-29 14:55:40|384.95|382.55|385.39|382.99|385.39|382.99|384.95|382.55|0
1648565750000|2022-03-29 14:55:50|385.25|382.85|385.39|382.99|385.39|382.99|385.25|382.85|0
1648565760000|2022-03-29 14:56:00|385.54|383.14|385.69|383.29|385.99|383.59|385.54|383.14|0
1648565770000|2022-03-29 14:56:10|385.84|383.44|386.28|383.88|386.28|383.88|385.84|383.44|0
1648565780000|2022-03-29 14:56:20|386.06|383.66|385.99|383.59|386.13|383.73|385.84|383.44|0
1648565790000|2022-03-29 14:56:30|386.13|383.73|386.28|383.88|386.43|384.03|386.13|383.73|0
1648565800000|2022-03-29 14:56:40|386.58|384.18|387.02|384.62|387.02|384.62|386.58|384.18|0
1648565810000|2022-03-29 14:56:50|387.17|384.77|387.17|384.77|387.32|384.92|387.17|384.77|0
1648565820000|2022-03-29 14:57:00|387.02|384.62|387.17|384.77|387.17|384.77|386.58|384.18|0
1648565830000|2022-03-29 14:57:10|387.32|384.92|387.02|384.62|387.32|384.92|387.02|384.62|0
1648565840000|2022-03-29 14:57:20|387.17|384.77|386.87|384.47|387.17|384.77|386.87|384.47|0
1648565850000|2022-03-29 14:57:30|387.02|384.62|387.17|384.77|387.17|384.77|386.87|384.47|0
1648565860000|2022-03-29 14:57:40|387.09|384.69|387.76|385.36|387.76|385.36|387.02|384.62|0
1648565870000|2022-03-29 14:57:50|387.62|385.22|386.87|384.47|387.76|385.36|386.87|384.47|0
1648565880000|2022-03-29 14:58:00|387.02|384.62|386.87|384.47|387.02|384.62|386.73|384.33|0
1648565890000|2022-03-29 14:58:10|386.43|384.03|387.02|384.62|387.17|384.77|386.43|384.03|0
1648565900000|2022-03-29 14:58:20|387.17|384.77|387.32|384.92|387.32|384.92|387.17|384.77|0
1648565910000|2022-03-29 14:58:30|386.87|384.47|386.87|384.47|387.02|384.62|386.73|384.33|0
1648565920000|2022-03-29 14:58:40|386.58|384.18|386.43|384.03|386.73|384.33|386.43|384.03|0
1648565930000|2022-03-29 14:58:50|386.58|384.18|386.73|384.33|386.73|384.33|386.58|384.18|0
1648565940000|2022-03-29 14:59:00|386.58|384.18|386.58|384.18|386.73|384.33|386.58|384.18|0
1648565950000|2022-03-29 14:59:10|386.73|384.33|386.73|384.33|387.02|384.62|386.73|384.33|0
1648565960000|2022-03-29 14:59:20|386.58|384.18|386.43|384.03|386.58|384.18|386.43|384.03|0
1648565970000|2022-03-29 14:59:30|386.28|383.88|386.43|384.03|386.43|384.03|385.84|383.44|0
1648565980000|2022-03-29 14:59:40|386.28|383.88|386.28|383.88|386.43|384.03|386.28|383.88|0
1648565990000|2022-03-29 14:59:50|386.43|384.03|386.73|384.33|386.73|384.33|386.43|384.03|0
1648566000000|2022-03-29 15:00:00|387.02|384.62|386.73|384.33|387.02|384.62|386.73|384.33|0
1648566010000|2022-03-29 15:00:10|386.43|384.03|386.58|384.18|386.58|384.18|386.28|383.88|0
1648566020000|2022-03-29 15:00:20|386.87|384.47|387.62|385.22|387.91|385.51|386.87|384.47|0
1648566030000|2022-03-29 15:00:30|387.69|385.29|387.76|385.36|387.76|385.36|387.47|385.07|0
1648566050000|2022-03-29 15:00:50|387.32|384.92|387.61|385.21|387.76|385.36|387.32|384.92|0
1648566060000|2022-03-29 15:01:00|387.47|385.07|387.02|384.62|387.47|385.07|387.02|384.62|0
1648566070000|2022-03-29 15:01:10|387.32|384.92|386.87|384.47|387.32|384.92|386.87|384.47|0
1648566080000|2022-03-29 15:01:20|386.72|384.32|386.87|384.47|386.87|384.47|386.72|384.32|0
1648566090000|2022-03-29 15:01:30|387.17|384.77|386.87|384.47|387.17|384.77|386.87|384.47|0
1648566100000|2022-03-29 15:01:40|387.02|384.62|387.02|384.62|387.32|384.92|387.02|384.62|0
1648566110000|2022-03-29 15:01:50|386.87|384.47|386.72|384.32|386.87|384.47|386.72|384.32|0
1648566120000|2022-03-29 15:02:00|387.02|384.62|387.17|384.77|387.17|384.77|386.87|384.47|0
1648566130000|2022-03-29 15:02:10|387.02|384.62|386.43|384.03|387.02|384.62|386.43|384.03|0
1648566140000|2022-03-29 15:02:20|386.58|384.18|386.05|383.65|386.58|384.18|386.05|383.65|0
1648566150000|2022-03-29 15:02:30|386.35|383.95|386.13|383.73|386.35|383.95|386.13|383.73|0
1648566160000|2022-03-29 15:02:40|385.98|383.58|385.24|382.84|385.98|383.58|385.24|382.84|0
1648566170000|2022-03-29 15:02:50|385.1|382.7|384.8|382.4|385.1|382.7|384.8|382.4|0
1648566180000|2022-03-29 15:03:00|384.5|382.1|384.65|382.25|384.65|382.25|384.36|381.96|0
1648566190000|2022-03-29 15:03:10|384.36|381.96|384.65|382.25|384.65|382.25|384.36|381.96|0
1648566200000|2022-03-29 15:03:20|384.8|382.4|385.24|382.84|385.24|382.84|384.8|382.4|0
1648566210000|2022-03-29 15:03:30|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1648566220000|2022-03-29 15:03:40|386.43|384.03|386.13|383.73|386.43|384.03|386.13|383.73|0
1648566230000|2022-03-29 15:03:50|385.98|383.58|385.54|383.14|386.13|383.73|385.54|383.14|0
1648566240000|2022-03-29 15:04:00|385.39|382.99|385.54|383.14|385.91|383.51|385.39|382.99|0
1648566250000|2022-03-29 15:04:10|385.69|383.29|386.13|383.73|386.13|383.73|385.54|383.14|0
1648566260000|2022-03-29 15:04:20|385.98|383.58|385.76|383.36|386.13|383.73|385.76|383.36|0
1648566270000|2022-03-29 15:04:30|385.54|383.14|385.09|382.69|385.54|383.14|385.09|382.69|0
1648566280000|2022-03-29 15:04:40|384.8|382.4|385.31|382.91|385.39|382.99|384.8|382.4|0
1648566290000|2022-03-29 15:04:50|385.24|382.84|385.24|382.84|385.39|382.99|385.24|382.84|0
1648566300000|2022-03-29 15:05:00|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1648566310000|2022-03-29 15:05:10|384.8|382.4|384.65|382.25|384.8|382.4|384.65|382.25|0
1648566320000|2022-03-29 15:05:20|384.8|382.4|385.09|382.69|385.09|382.69|384.8|382.4|0
1648566330000|2022-03-29 15:05:30|385.39|382.99|385.24|382.84|385.46|383.06|385.24|382.84|0
1648566340000|2022-03-29 15:05:40|385.09|382.69|384.65|382.25|385.09|382.69|384.65|382.25|0
1648566350000|2022-03-29 15:05:50|384.5|382.1|383.47|381.07|384.5|382.1|383.47|381.07|0
1648566360000|2022-03-29 15:06:00|383.91|381.51|383.69|381.29|383.91|381.51|383.47|381.07|0
1648566370000|2022-03-29 15:06:10|384.35|381.95|384.95|382.55|384.95|382.55|384.35|381.95|0
1648566380000|2022-03-29 15:06:20|384.5|382.1|384.8|382.4|384.8|382.4|384.5|382.1|0
1648566390000|2022-03-29 15:06:30|384.5|382.1|384.95|382.55|384.95|382.55|384.5|382.1|0
1648566400000|2022-03-29 15:06:40|384.8|382.4|384.8|382.4|384.8|382.4|384.65|382.25|0
1648566410000|2022-03-29 15:06:50|384.5|382.1|384.57|382.17|384.57|382.17|384.5|382.1|0
1648566420000|2022-03-29 15:07:00|384.65|382.25|384.5|382.1|384.8|382.4|384.5|382.1|0
1648566430000|2022-03-29 15:07:10|383.91|381.51|383.62|381.22|383.91|381.51|383.47|381.07|0
1648566440000|2022-03-29 15:07:20|383.91|381.51|384.5|382.1|384.5|382.1|383.91|381.51|0
1648566450000|2022-03-29 15:07:30|384.35|381.95|384.65|382.25|384.65|382.25|384.21|381.81|0
1648566460000|2022-03-29 15:07:40|384.35|381.95|384.5|382.1|384.5|382.1|384.35|381.95|0
1648566470000|2022-03-29 15:07:50|384.42|382.02|384.42|382.02|384.5|382.1|384.35|381.95|0
1648566480000|2022-03-29 15:08:00|384.5|382.1|384.21|381.81|384.65|382.25|384.21|381.81|0
1648566490000|2022-03-29 15:08:10|384.13|381.73|384.06|381.66|384.35|381.95|384.06|381.66|0
1648566500000|2022-03-29 15:08:20|383.91|381.51|384.06|381.66|384.06|381.66|383.76|381.36|0
1648566510000|2022-03-29 15:08:30|383.91|381.51|384.21|381.81|384.42|382.02|383.91|381.51|0
1648566520000|2022-03-29 15:08:40|384.06|381.66|383.98|381.58|384.06|381.66|383.76|381.36|0
1648566530000|2022-03-29 15:08:50|384.21|381.81|383.91|381.51|384.35|381.95|383.91|381.51|0
1648566540000|2022-03-29 15:09:00|383.76|381.36|383.91|381.51|383.91|381.51|383.76|381.36|0
1648566550000|2022-03-29 15:09:10|384.06|381.66|383.76|381.36|384.06|381.66|383.76|381.36|0
1648566560000|2022-03-29 15:09:20|384.21|381.81|384.35|381.95|384.35|381.95|384.21|381.81|0
1648566570000|2022-03-29 15:09:30|384.21|381.81|384.06|381.66|384.21|381.81|383.91|381.51|0
1648566580000|2022-03-29 15:09:40|383.98|381.58|384.5|382.1|384.5|382.1|383.98|381.58|0
1648566590000|2022-03-29 15:09:50|384.21|381.81|384.06|381.66|384.21|381.81|384.06|381.66|0
1648566600000|2022-03-29 15:10:00|384.13|381.73|384.35|381.95|384.5|382.1|384.13|381.73|0
1648566610000|2022-03-29 15:10:10|384.2|381.8|384.35|381.95|384.5|382.1|384.2|381.8|0
1648566620000|2022-03-29 15:10:20|384.2|381.8|383.61|381.21|384.2|381.8|383.61|381.21|0
1648566630000|2022-03-29 15:10:30|383.76|381.36|383.91|381.51|384.06|381.66|383.76|381.36|0
1648566640000|2022-03-29 15:10:40|383.76|381.36|384.2|381.8|384.28|381.88|383.76|381.36|0
1648566650000|2022-03-29 15:10:50|384.35|381.95|384.65|382.25|384.65|382.25|384.28|381.88|0
1648566660000|2022-03-29 15:11:00|384.35|381.95|384.8|382.4|384.8|382.4|384.35|381.95|0
1648566670000|2022-03-29 15:11:10|384.5|382.1|384.72|382.32|384.72|382.32|384.35|381.95|0
1648566680000|2022-03-29 15:11:20|384.65|382.25|384.35|381.95|384.65|382.25|384.35|381.95|0
1648566690000|2022-03-29 15:11:30|384.5|382.1|384.8|382.4|384.8|382.4|384.5|382.1|0
1648566700000|2022-03-29 15:11:40|385.09|382.69|385.09|382.69|385.24|382.84|385.09|382.69|0
1648566710000|2022-03-29 15:11:50|384.94|382.54|384.8|382.4|384.94|382.54|384.65|382.25|0
1648566720000|2022-03-29 15:12:00|384.57|382.17|384.65|382.25|384.8|382.4|384.57|382.17|0
1648566730000|2022-03-29 15:12:10|384.5|382.1|384.28|381.88|384.5|382.1|384.2|381.8|0
1648566740000|2022-03-29 15:12:20|384.72|382.32|384.94|382.54|384.94|382.54|384.65|382.25|0
1648566750000|2022-03-29 15:12:30|385.09|382.69|385.16|382.76|385.16|382.76|384.94|382.54|0
1648566760000|2022-03-29 15:12:40|385.24|382.84|384.35|381.95|385.24|382.84|384.35|381.95|0
1648566770000|2022-03-29 15:12:50|384.06|381.66|384.2|381.8|384.2|381.8|384.06|381.66|0
1648566780000|2022-03-29 15:13:00|384.06|381.66|384.06|381.66|384.65|382.25|384.06|381.66|0
1648566790000|2022-03-29 15:13:10|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1648566800000|2022-03-29 15:13:20|383.76|381.36|383.09|380.69|383.76|381.36|383.09|380.69|0
1648566810000|2022-03-29 15:13:30|383.02|380.62|382.58|380.18|383.02|380.62|381.99|379.59|0
1648566820000|2022-03-29 15:13:40|383.17|380.77|383.02|380.62|383.47|381.07|383.02|380.62|0
1648566830000|2022-03-29 15:13:50|383.32|380.92|383.32|380.92|383.32|380.92|383.17|380.77|0
1648566840000|2022-03-29 15:14:00|383.61|381.21|383.32|380.92|383.61|381.21|383.17|380.77|0
1648566850000|2022-03-29 15:14:10|383.46|381.06|383.61|381.21|383.76|381.36|383.46|381.06|0
1648566860000|2022-03-29 15:14:20|383.76|381.36|384.35|381.95|384.35|381.95|383.76|381.36|0
1648566870000|2022-03-29 15:14:30|384.2|381.8|384.2|381.8|384.35|381.95|384.2|381.8|0
1648566880000|2022-03-29 15:14:40|384.06|381.66|383.61|381.21|384.2|381.8|383.61|381.21|0
1648566890000|2022-03-29 15:14:50|383.83|381.43|384.06|381.66|384.06|381.66|383.76|381.36|0
1648566900000|2022-03-29 15:15:00|384.2|381.8|384.79|382.39|384.79|382.39|384.2|381.8|0
1648566910000|2022-03-29 15:15:10|384.94|382.54|384.2|381.8|384.94|382.54|384.2|381.8|0
1648566920000|2022-03-29 15:15:20|383.76|381.36|383.76|381.36|384.06|381.66|383.76|381.36|0
1648566930000|2022-03-29 15:15:30|383.61|381.21|383.91|381.51|383.91|381.51|383.61|381.21|0
1648566940000|2022-03-29 15:15:40|383.46|381.06|382.87|380.47|383.46|381.06|382.73|380.33|0
1648566950000|2022-03-29 15:15:50|383.32|380.92|384.05|381.65|384.05|381.65|383.32|380.92|0
1648566960000|2022-03-29 15:16:00|384.2|381.8|384.05|381.65|384.2|381.8|384.05|381.65|0
1648566970000|2022-03-29 15:16:10|383.91|381.51|383.91|381.51|384.05|381.65|383.91|381.51|0
1648566980000|2022-03-29 15:16:20|384.05|381.65|384.35|381.95|384.35|381.95|383.91|381.51|0
1648566990000|2022-03-29 15:16:30|384.5|382.1|384.94|382.54|384.94|382.54|384.5|382.1|0
1648567000000|2022-03-29 15:16:40|384.65|382.25|384.5|382.1|384.65|382.25|384.5|382.1|0
1648567010000|2022-03-29 15:16:50|384.65|382.25|384.5|382.1|384.65|382.25|384.42|382.02|0
1648567020000|2022-03-29 15:17:00|384.79|382.39|385.01|382.61|385.09|382.69|384.79|382.39|0
1648567030000|2022-03-29 15:17:10|384.5|382.1|384.94|382.54|384.94|382.54|384.5|382.1|0
1648567040000|2022-03-29 15:17:20|385.09|382.69|384.94|382.54|385.09|382.69|384.94|382.54|0
1648567050000|2022-03-29 15:17:30|385.09|382.69|384.79|382.39|385.09|382.69|384.65|382.25|0
1648567060000|2022-03-29 15:17:40|385.09|382.69|384.94|382.54|385.09|382.69|384.79|382.39|0
1648567070000|2022-03-29 15:17:50|384.79|382.39|384.5|382.1|384.79|382.39|384.5|382.1|0
1648567080000|2022-03-29 15:18:00|384.35|381.95|383.91|381.51|384.35|381.95|383.76|381.36|0
1648567090000|2022-03-29 15:18:10|384.05|381.65|384.57|382.17|384.57|382.17|384.05|381.65|0
1648567100000|2022-03-29 15:18:20|384.79|382.39|384.64|382.24|384.79|382.39|384.5|382.1|0
1648567110000|2022-03-29 15:18:30|384.72|382.32|384.94|382.54|384.94|382.54|384.72|382.32|0
1648567120000|2022-03-29 15:18:40|384.64|382.24|384.64|382.24|384.64|382.24|384.64|382.24|0
1648567130000|2022-03-29 15:18:50|384.5|382.1|384.64|382.24|384.64|382.24|384.35|381.95|0
1648567140000|2022-03-29 15:19:00|384.57|382.17|384.5|382.1|384.57|382.17|384.2|381.8|0
1648567150000|2022-03-29 15:19:10|384.64|382.24|384.94|382.54|384.94|382.54|384.35|381.95|0
1648567160000|2022-03-29 15:19:20|385.09|382.69|384.72|382.32|385.09|382.69|384.64|382.24|0
1648567170000|2022-03-29 15:19:30|384.64|382.24|384.94|382.54|384.94|382.54|384.64|382.24|0
1648567180000|2022-03-29 15:19:40|384.79|382.39|385.16|382.76|385.16|382.76|384.79|382.39|0
1648567190000|2022-03-29 15:19:50|385.09|382.69|385.09|382.69|385.24|382.84|385.09|382.69|0
1648567200000|2022-03-29 15:20:00|384.94|382.54|385.24|382.84|385.24|382.84|384.94|382.54|0
1648567210000|2022-03-29 15:20:10|385.38|382.98|384.94|382.54|385.38|382.98|384.94|382.54|0
1648567220000|2022-03-29 15:20:20|385.01|382.61|385.38|382.98|385.38|382.98|385.01|382.61|0
1648567230000|2022-03-29 15:20:30|385.68|383.28|385.24|382.84|385.68|383.28|385.24|382.84|0
1648567240000|2022-03-29 15:20:40|385.38|382.98|385.24|382.84|385.38|382.98|385.24|382.84|0
1648567250000|2022-03-29 15:20:50|385.38|382.98|385.09|382.69|385.38|382.98|385.09|382.69|0
1648567260000|2022-03-29 15:21:00|384.94|382.54|384.79|382.39|384.94|382.54|384.64|382.24|0
1648567270000|2022-03-29 15:21:10|384.5|382.1|383.9|381.5|384.5|382.1|383.9|381.5|0
1648567280000|2022-03-29 15:21:20|383.31|380.91|382.58|380.18|383.46|381.06|382.58|380.18|0
1648567290000|2022-03-29 15:21:30|382.87|380.47|383.02|380.62|383.02|380.62|382.87|380.47|0
1648567300000|2022-03-29 15:21:40|382.87|380.47|382.79|380.39|382.87|380.47|382.58|380.18|0
1648567310000|2022-03-29 15:21:50|382.87|380.47|383.46|381.06|383.46|381.06|382.87|380.47|0
1648567320000|2022-03-29 15:22:00|383.31|380.91|383.17|380.77|383.46|381.06|383.17|380.77|0
1648567330000|2022-03-29 15:22:10|383.09|380.69|382.28|379.88|383.09|380.69|382.28|379.88|0
1648567340000|2022-03-29 15:22:20|382.43|380.03|381.1|378.7|382.43|380.03|381.1|378.7|0
1648567350000|2022-03-29 15:22:30|381.55|379.15|382.58|380.18|382.58|380.18|381.55|379.15|0
1648567360000|2022-03-29 15:22:40|382.72|380.32|383.17|380.77|383.17|380.77|382.72|380.32|0
1648567370000|2022-03-29 15:22:50|383.31|380.91|383.38|380.98|383.46|381.06|383.31|380.91|0
1648567380000|2022-03-29 15:23:00|383.17|380.77|383.02|380.62|383.46|381.06|383.02|380.62|0
1648567390000|2022-03-29 15:23:10|383.17|380.77|383.31|380.91|383.31|380.91|383.02|380.62|0
1648567400000|2022-03-29 15:23:20|383.17|380.77|383.09|380.69|383.17|380.77|383.02|380.62|0
1648567410000|2022-03-29 15:23:30|383.17|380.77|383.31|380.91|383.31|380.91|383.17|380.77|0
1648567420000|2022-03-29 15:23:40|383.17|380.77|382.43|380.03|383.17|380.77|382.28|379.88|0
1648567430000|2022-03-29 15:23:50|382.58|380.18|382.87|380.47|382.87|380.47|382.58|380.18|0
1648567440000|2022-03-29 15:24:00|383.17|380.77|382.13|379.73|383.17|380.77|382.13|379.73|0
1648567450000|2022-03-29 15:24:10|382.28|379.88|382.72|380.32|382.72|380.32|382.28|379.88|0
1648567460000|2022-03-29 15:24:20|382.58|380.18|382.87|380.47|382.87|380.47|382.58|380.18|0
1648567470000|2022-03-29 15:24:30|383.02|380.62|382.87|380.47|383.02|380.62|382.87|380.47|0
1648567480000|2022-03-29 15:24:40|382.72|380.32|383.46|381.06|383.46|381.06|382.72|380.32|0
1648567490000|2022-03-29 15:24:50|383.61|381.21|383.76|381.36|383.76|381.36|383.61|381.21|0
1648567500000|2022-03-29 15:25:00|383.9|381.5|383.9|381.5|384.05|381.65|383.9|381.5|0
1648567510000|2022-03-29 15:25:10|384.2|381.8|384.2|381.8|384.2|381.8|383.9|381.5|0
1648567520000|2022-03-29 15:25:20|384.35|381.95|384.79|382.39|384.94|382.54|384.35|381.95|0
1648567530000|2022-03-29 15:25:30|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1648567540000|2022-03-29 15:25:40|385.23|382.83|385.38|382.98|385.38|382.98|385.23|382.83|0
1648567550000|2022-03-29 15:25:50|385.23|382.83|385.23|382.83|385.23|382.83|385.09|382.69|0
1648567560000|2022-03-29 15:26:00|385.09|382.69|384.79|382.39|385.09|382.69|384.79|382.39|0
1648567570000|2022-03-29 15:26:10|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1648567580000|2022-03-29 15:26:20|385.38|382.98|386.12|383.72|386.12|383.72|385.38|382.98|0
1648567590000|2022-03-29 15:26:30|386.19|383.79|386.27|383.87|386.27|383.87|386.19|383.79|0
1648567600000|2022-03-29 15:26:40|386.42|384.02|386.57|384.17|386.57|384.17|386.42|384.02|0
1648567610000|2022-03-29 15:26:50|386.42|384.02|386.27|383.87|386.42|384.02|386.19|383.79|0
1648567620000|2022-03-29 15:27:00|386.42|384.02|386.57|384.17|386.57|384.17|386.42|384.02|0
1648567630000|2022-03-29 15:27:10|386.86|384.46|387.16|384.76|387.31|384.91|386.71|384.31|0
1648567640000|2022-03-29 15:27:20|387.31|384.91|388.35|385.95|388.35|385.95|387.31|384.91|0
1648567650000|2022-03-29 15:27:30|387.9|385.5|387.6|385.2|387.9|385.5|387.6|385.2|0
1648567660000|2022-03-29 15:27:40|387.75|385.35|387.46|385.06|387.75|385.35|387.46|385.06|0
1648567670000|2022-03-29 15:27:50|387.75|385.35|388.05|385.65|388.05|385.65|387.75|385.35|0
1648567680000|2022-03-29 15:28:00|387.6|385.2|387.31|384.91|387.6|385.2|387.31|384.91|0
1648567690000|2022-03-29 15:28:10|387.16|384.76|387.16|384.76|387.31|384.91|387.16|384.76|0
1648567700000|2022-03-29 15:28:20|387.01|384.61|387.01|384.61|387.01|384.61|386.71|384.31|0
1648567710000|2022-03-29 15:28:30|386.71|384.31|386.86|384.46|386.86|384.46|386.71|384.31|0
1648567720000|2022-03-29 15:28:40|386.71|384.31|386.86|384.46|386.86|384.46|386.56|384.16|0
1648567730000|2022-03-29 15:28:50|386.56|384.16|386.56|384.16|386.56|384.16|386.42|384.02|0
1648567740000|2022-03-29 15:29:00|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1648567750000|2022-03-29 15:29:10|386.56|384.16|387.16|384.76|387.16|384.76|386.56|384.16|0
1648567760000|2022-03-29 15:29:20|386.86|384.46|386.56|384.16|387.01|384.61|386.56|384.16|0
1648567770000|2022-03-29 15:29:30|386.42|384.02|386.86|384.46|386.86|384.46|386.42|384.02|0
1648567780000|2022-03-29 15:29:40|387.01|384.61|386.86|384.46|387.01|384.61|386.86|384.46|0
1648567790000|2022-03-29 15:29:50|387.01|384.61|387.16|384.76|387.16|384.76|386.86|384.46|0
1648567800000|2022-03-29 15:30:00|387.01|384.61|386.71|384.31|387.01|384.61|386.71|384.31|0
1648567810000|2022-03-29 15:30:10|387.01|384.61|387.16|384.76|387.16|384.76|386.71|384.31|0
1648567820000|2022-03-29 15:30:20|387.01|384.61|387.01|384.61|387.16|384.76|387.01|384.61|0
1648567830000|2022-03-29 15:30:30|387.16|384.76|387.31|384.91|387.75|385.35|387.16|384.76|0
1648567840000|2022-03-29 15:30:40|387.01|384.61|387.6|385.2|387.6|385.2|387.01|384.61|0
1648567850000|2022-03-29 15:30:50|387.45|385.05|387.9|385.5|387.9|385.5|387.45|385.05|0
1648567860000|2022-03-29 15:31:00|388.05|385.65|388.2|385.8|388.2|385.8|388.05|385.65|0
1648567870000|2022-03-29 15:31:10|387.9|385.5|387.6|385.2|387.9|385.5|387.45|385.05|0
1648567880000|2022-03-29 15:31:20|388.05|385.65|388.12|385.72|388.2|385.8|388.05|385.65|0
1648567890000|2022-03-29 15:31:30|388.34|385.94|388.34|385.94|388.34|385.94|388.05|385.65|0
1648567900000|2022-03-29 15:31:40|388.2|385.8|388.2|385.8|388.2|385.8|388.2|385.8|0
1648567910000|2022-03-29 15:31:50|388.34|385.94|388.05|385.65|388.34|385.94|388.05|385.65|0
1648567920000|2022-03-29 15:32:00|387.97|385.57|388.49|386.09|388.49|386.09|387.9|385.5|0
1648567930000|2022-03-29 15:32:10|388.64|386.24|388.2|385.8|388.64|386.24|388.2|385.8|0
1648567940000|2022-03-29 15:32:20|388.05|385.65|388.05|385.65|388.05|385.65|387.9|385.5|0
1648567950000|2022-03-29 15:32:30|387.9|385.5|388.49|386.09|388.49|386.09|387.9|385.5|0
1648567960000|2022-03-29 15:32:40|388.64|386.24|388.79|386.39|388.79|386.39|388.64|386.24|0
1648567970000|2022-03-29 15:32:50|388.64|386.24|388.64|386.24|388.64|386.24|388.56|386.16|0
1648567980000|2022-03-29 15:33:00|388.34|385.94|388.2|385.8|388.34|385.94|388.2|385.8|0
1648567990000|2022-03-29 15:33:10|388.34|385.94|388.49|386.09|388.49|386.09|388.27|385.87|0
1648568000000|2022-03-29 15:33:20|388.94|386.54|388.79|386.39|388.94|386.54|388.64|386.24|0
1648568010000|2022-03-29 15:33:30|388.49|386.09|388.79|386.39|388.79|386.39|388.34|385.94|0
1648568020000|2022-03-29 15:33:40|388.49|386.09|388.34|385.94|388.49|386.09|388.34|385.94|0
1648568030000|2022-03-29 15:33:50|388.49|386.09|388.64|386.24|388.79|386.39|388.49|386.09|0
1648568040000|2022-03-29 15:34:00|388.49|386.09|388.34|385.94|388.64|386.24|388.34|385.94|0
1648568050000|2022-03-29 15:34:10|388.19|385.79|388.49|386.09|388.49|386.09|388.19|385.79|0
1648568060000|2022-03-29 15:34:20|388.64|386.24|388.49|386.09|388.64|386.24|388.34|385.94|0
1648568070000|2022-03-29 15:34:30|388.34|385.94|388.19|385.79|388.34|385.94|388.19|385.79|0
1648568080000|2022-03-29 15:34:40|388.05|385.65|387.75|385.35|388.05|385.65|387.75|385.35|0
1648568090000|2022-03-29 15:34:50|387.9|385.5|388.34|385.94|388.34|385.94|387.9|385.5|0
1648568100000|2022-03-29 15:35:00|388.19|385.79|388.34|385.94|388.34|385.94|388.19|385.79|0
1648568110000|2022-03-29 15:35:10|387.9|385.5|388.34|385.94|388.34|385.94|387.9|385.5|0
1648568120000|2022-03-29 15:35:20|388.19|385.79|388.05|385.65|388.19|385.79|388.05|385.65|0
1648568130000|2022-03-29 15:35:30|388.27|385.87|387.45|385.05|388.27|385.87|387.45|385.05|0
1648568140000|2022-03-29 15:35:40|387.75|385.35|387.9|385.5|388.05|385.65|387.75|385.35|0
1648568150000|2022-03-29 15:35:50|388.05|385.65|387.9|385.5|388.05|385.65|387.9|385.5|0
1648568160000|2022-03-29 15:36:00|387.75|385.35|387.45|385.05|388.19|385.79|387.45|385.05|0
1648568170000|2022-03-29 15:36:10|387.9|385.5|387.75|385.35|387.9|385.5|387.75|385.35|0
1648568180000|2022-03-29 15:36:20|387.9|385.5|387.82|385.42|387.9|385.5|387.6|385.2|0
1648568190000|2022-03-29 15:36:30|387.75|385.35|387.9|385.5|388.19|385.79|387.75|385.35|0
1648568200000|2022-03-29 15:36:40|387.75|385.35|387.45|385.05|387.75|385.35|387.45|385.05|0
1648568210000|2022-03-29 15:36:50|387.75|385.35|387.6|385.2|387.75|385.35|387.6|385.2|0
1648568220000|2022-03-29 15:37:00|387.75|385.35|387.45|385.05|387.75|385.35|387.45|385.05|0
1648568230000|2022-03-29 15:37:10|387.3|384.9|387.45|385.05|387.45|385.05|387.3|384.9|0
1648568240000|2022-03-29 15:37:20|387.6|385.2|387.01|384.61|387.6|385.2|387.01|384.61|0
1648568250000|2022-03-29 15:37:30|386.71|384.31|387.01|384.61|387.01|384.61|386.71|384.31|0
1648568260000|2022-03-29 15:37:40|386.86|384.46|387.15|384.75|387.15|384.75|386.86|384.46|0
1648568270000|2022-03-29 15:37:50|387.01|384.61|387.3|384.9|387.45|385.05|387.01|384.61|0
1648568280000|2022-03-29 15:38:00|387.6|385.2|387.45|385.05|387.6|385.2|387.45|385.05|0
1648568290000|2022-03-29 15:38:10|387.6|385.2|387.75|385.35|387.75|385.35|387.6|385.2|0
1648568300000|2022-03-29 15:38:20|387.45|385.05|387.6|385.2|387.6|385.2|387.3|384.9|0
1648568310000|2022-03-29 15:38:30|387.67|385.27|387.6|385.2|387.67|385.27|387.6|385.2|0
1648568320000|2022-03-29 15:38:40|387.45|385.05|387.01|384.61|387.45|385.05|387.01|384.61|0
1648568330000|2022-03-29 15:38:50|387.15|384.75|387.01|384.61|387.15|384.75|387.01|384.61|0
1648568340000|2022-03-29 15:39:00|387.15|384.75|387.15|384.75|387.3|384.9|387.15|384.75|0
1648568350000|2022-03-29 15:39:10|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1648568360000|2022-03-29 15:39:20|387.45|385.05|387.3|384.9|387.45|385.05|387.3|384.9|0
1648568370000|2022-03-29 15:39:30|387.15|384.75|387.3|384.9|387.3|384.9|387.01|384.61|0
1648568380000|2022-03-29 15:39:40|387.37|384.97|387.45|385.05|387.45|385.05|387.37|384.97|0
1648568390000|2022-03-29 15:39:50|387.3|384.9|387.3|384.9|387.45|385.05|387.3|384.9|0
1648568400000|2022-03-29 15:40:00|387.08|384.68|387.3|384.9|387.3|384.9|387.08|384.68|0
1648568410000|2022-03-29 15:40:10|387.45|385.05|387.37|384.97|387.45|385.05|387.15|384.75|0
1648568420000|2022-03-29 15:40:20|387.52|385.12|387|384.6|387.52|385.12|387|384.6|0
1648568430000|2022-03-29 15:40:30|387.15|384.75|387|384.6|387.3|384.9|387|384.6|0
1648568440000|2022-03-29 15:40:40|386.86|384.46|386.86|384.46|387|384.6|386.86|384.46|0
1648568450000|2022-03-29 15:40:50|386.71|384.31|386.71|384.31|386.86|384.46|386.71|384.31|0
1648568460000|2022-03-29 15:41:00|386.41|384.01|387.3|384.9|387.3|384.9|386.41|384.01|0
1648568470000|2022-03-29 15:41:10|387.15|384.75|386.41|384.01|387.3|384.9|386.41|384.01|0
1648568480000|2022-03-29 15:41:20|386.26|383.86|386.56|384.16|386.56|384.16|386.26|383.86|0
1648568490000|2022-03-29 15:41:30|386.71|384.31|386.86|384.46|386.86|384.46|386.56|384.16|0
1648568500000|2022-03-29 15:41:40|386.56|384.16|385.97|383.57|386.56|384.16|385.97|383.57|0
1648568510000|2022-03-29 15:41:50|386.11|383.71|386.41|384.01|386.41|384.01|386.11|383.71|0
1648568520000|2022-03-29 15:42:00|386.56|384.16|386.56|384.16|386.71|384.31|386.56|384.16|0
1648568530000|2022-03-29 15:42:10|386.71|384.31|386.86|384.46|386.86|384.46|386.71|384.31|0
1648568540000|2022-03-29 15:42:20|387|384.6|387|384.6|387|384.6|386.78|384.38|0
1648568550000|2022-03-29 15:42:30|386.86|384.46|386.71|384.31|386.86|384.46|386.71|384.31|0
1648568560000|2022-03-29 15:42:40|386.86|384.46|386.86|384.46|386.86|384.46|386.56|384.16|0
1648568570000|2022-03-29 15:42:50|387|384.6|387|384.6|387|384.6|387|384.6|0
1648568580000|2022-03-29 15:43:00|387.15|384.75|387.3|384.9|387.3|384.9|387.15|384.75|0
1648568590000|2022-03-29 15:43:10|387.37|384.97|387.45|385.05|387.6|385.2|387.37|384.97|0
1648568600000|2022-03-29 15:43:20|387.6|385.2|387.6|385.2|387.67|385.27|387.6|385.2|0
1648568610000|2022-03-29 15:43:30|387.52|385.12|387.6|385.2|387.6|385.2|387.45|385.05|0
1648568620000|2022-03-29 15:43:40|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1648568630000|2022-03-29 15:43:50|387.6|385.2|387.6|385.2|387.75|385.35|387.6|385.2|0
1648568640000|2022-03-29 15:44:00|387.75|385.35|387.6|385.2|387.75|385.35|387.6|385.2|0
1648568650000|2022-03-29 15:44:10|387.75|385.35|387.6|385.2|387.75|385.35|387.6|385.2|0
1648568660000|2022-03-29 15:44:20|387.45|385.05|387.6|385.2|387.75|385.35|387.45|385.05|0
1648568670000|2022-03-29 15:44:30|387.74|385.34|388.34|385.94|388.49|386.09|387.74|385.34|0
1648568680000|2022-03-29 15:44:40|388.19|385.79|388.04|385.64|388.19|385.79|387.89|385.49|0
1648568690000|2022-03-29 15:44:50|388.34|385.94|388.04|385.64|388.34|385.94|388.04|385.64|0
1648568700000|2022-03-29 15:45:00|388.19|385.79|388.49|386.09|388.49|386.09|388.19|385.79|0
1648568710000|2022-03-29 15:45:10|388.64|386.24|388.34|385.94|388.64|386.24|388.34|385.94|0
1648568720000|2022-03-29 15:45:20|388.19|385.79|388.04|385.64|388.19|385.79|388.04|385.64|0
1648568730000|2022-03-29 15:45:30|388.19|385.79|388.64|386.24|388.64|386.24|388.19|385.79|0
1648568740000|2022-03-29 15:45:40|388.49|386.09|388.04|385.64|388.49|386.09|388.04|385.64|0
1648568750000|2022-03-29 15:45:50|387.96|385.56|388.04|385.64|388.04|385.64|387.96|385.56|0
1648568760000|2022-03-29 15:46:00|388.19|385.79|388.41|386.01|388.49|386.09|388.19|385.79|0
1648568770000|2022-03-29 15:46:10|388.49|386.09|388.19|385.79|388.49|386.09|388.19|385.79|0
1648568780000|2022-03-29 15:46:20|388.34|385.94|388.04|385.64|388.34|385.94|388.04|385.64|0
1648568790000|2022-03-29 15:46:30|387.96|385.56|387.89|385.49|387.96|385.56|387.89|385.49|0
1648568800000|2022-03-29 15:46:40|388.04|385.64|388.19|385.79|388.19|385.79|388.04|385.64|0
1648568810000|2022-03-29 15:46:50|388.04|385.64|388.04|385.64|388.04|385.64|387.89|385.49|0
1648568820000|2022-03-29 15:47:00|388.34|385.94|388.34|385.94|388.34|385.94|388.19|385.79|0
1648568830000|2022-03-29 15:47:10|388.19|385.79|388.11|385.71|388.19|385.79|388.11|385.71|0
1648568840000|2022-03-29 15:47:20|387.89|385.49|388.04|385.64|388.04|385.64|387.89|385.49|0
1648568850000|2022-03-29 15:47:30|388.49|386.09|388.34|385.94|388.49|386.09|388.19|385.79|0
1648568860000|2022-03-29 15:47:40|388.49|386.09|388.34|385.94|388.49|386.09|388.19|385.79|0
1648568870000|2022-03-29 15:47:50|388.19|385.79|388.04|385.64|388.19|385.79|388.04|385.64|0
1648568880000|2022-03-29 15:48:00|388.34|385.94|388.49|386.09|388.49|386.09|388.34|385.94|0
1648568890000|2022-03-29 15:48:10|388.63|386.23|388.63|386.23|388.63|386.23|388.49|386.09|0
1648568900000|2022-03-29 15:48:20|388.78|386.38|388.78|386.38|388.78|386.38|388.78|386.38|0
1648568910000|2022-03-29 15:48:30|388.93|386.53|389.08|386.68|389.08|386.68|388.93|386.53|0
1648568920000|2022-03-29 15:48:40|389.53|387.13|389.53|387.13|389.68|387.28|389.53|387.13|0
1648568930000|2022-03-29 15:48:50|389.23|386.83|389.45|387.05|389.53|387.13|389.23|386.83|0
1648568940000|2022-03-29 15:49:00|389.53|387.13|389.53|387.13|389.68|387.28|389.38|386.98|0
1648568950000|2022-03-29 15:49:10|389.68|387.28|389.68|387.28|389.82|387.42|389.53|387.13|0
1648568960000|2022-03-29 15:49:20|389.53|387.13|389.82|387.42|389.82|387.42|389.53|387.13|0
1648568970000|2022-03-29 15:49:30|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1648568980000|2022-03-29 15:49:40|389.82|387.42|389.97|387.57|390.12|387.72|389.82|387.42|0
1648568990000|2022-03-29 15:49:50|390.12|387.72|390.72|388.32|390.72|388.32|390.12|387.72|0
1648569000000|2022-03-29 15:50:00|390.57|388.17|389.97|387.57|390.57|388.17|389.97|387.57|0
1648569010000|2022-03-29 15:50:10|389.82|387.42|389.82|387.42|389.97|387.57|389.82|387.42|0
1648569020000|2022-03-29 15:50:20|389.67|387.27|389.82|387.42|389.82|387.42|389.67|387.27|0
1648569030000|2022-03-29 15:50:30|389.97|387.57|389.82|387.42|389.97|387.57|389.82|387.42|0
1648569040000|2022-03-29 15:50:40|389.97|387.57|390.27|387.87|390.27|387.87|389.97|387.57|0
1648569050000|2022-03-29 15:50:50|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1648569060000|2022-03-29 15:51:00|390.27|387.87|390.12|387.72|390.42|388.02|389.97|387.57|0
1648569070000|2022-03-29 15:51:10|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1648569080000|2022-03-29 15:51:20|390.12|387.72|390.27|387.87|390.27|387.87|390.12|387.72|0
1648569090000|2022-03-29 15:51:30|390.19|387.79|390.12|387.72|390.19|387.79|390.12|387.72|0
1648569100000|2022-03-29 15:51:40|389.97|387.57|389.97|387.57|389.97|387.57|389.82|387.42|0
1648569110000|2022-03-29 15:51:50|389.89|387.49|389.82|387.42|389.97|387.57|389.82|387.42|0
1648569120000|2022-03-29 15:52:00|389.08|386.68|388.78|386.38|389.23|386.83|388.78|386.38|0
1648569130000|2022-03-29 15:52:10|388.63|386.23|388.78|386.38|388.93|386.53|388.63|386.23|0
1648569140000|2022-03-29 15:52:20|388.63|386.23|388.63|386.23|388.63|386.23|388.48|386.08|0
1648569150000|2022-03-29 15:52:30|388.78|386.38|388.78|386.38|388.78|386.38|388.63|386.23|0
1648569160000|2022-03-29 15:52:40|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1648569170000|2022-03-29 15:52:50|388.48|386.08|388.63|386.23|388.63|386.23|388.48|386.08|0
1648569180000|2022-03-29 15:53:00|388.48|386.08|389.08|386.68|389.08|386.68|388.48|386.08|0
1648569190000|2022-03-29 15:53:10|389.23|386.83|389.38|386.98|389.38|386.98|389.23|386.83|0
1648569200000|2022-03-29 15:53:20|389.23|386.83|389.38|386.98|389.38|386.98|389.08|386.68|0
1648569210000|2022-03-29 15:53:30|389.23|386.83|389.38|386.98|389.38|386.98|389.23|386.83|0
1648569220000|2022-03-29 15:53:40|389.52|387.12|389.67|387.27|389.67|387.27|389.52|387.12|0
1648569230000|2022-03-29 15:53:50|389.52|387.12|389.38|386.98|389.52|387.12|389.38|386.98|0
1648569240000|2022-03-29 15:54:00|389.52|387.12|389.52|387.12|389.52|387.12|389.38|386.98|0
1648569250000|2022-03-29 15:54:10|389.45|387.05|389.52|387.12|389.67|387.27|389.45|387.05|0
1648569260000|2022-03-29 15:54:20|389.38|386.98|389.45|387.05|389.52|387.12|389.38|386.98|0
1648569270000|2022-03-29 15:54:30|389.38|386.98|389.23|386.83|389.52|387.12|389.23|386.83|0
1648569280000|2022-03-29 15:54:40|389.38|386.98|389.23|386.83|389.38|386.98|389.23|386.83|0
1648569290000|2022-03-29 15:54:50|389.52|387.12|389.67|387.27|389.67|387.27|389.52|387.12|0
1648569300000|2022-03-29 15:55:00|389.52|387.12|389.38|386.98|389.52|387.12|389.38|386.98|0
1648569310000|2022-03-29 15:55:10|389.52|387.12|389.23|386.83|389.52|387.12|389.23|386.83|0
1648569320000|2022-03-29 15:55:20|389.08|386.68|388.93|386.53|389.23|386.83|388.93|386.53|0
1648569330000|2022-03-29 15:55:30|389.08|386.68|389.08|386.68|389.23|386.83|389.08|386.68|0
1648569340000|2022-03-29 15:55:40|389.23|386.83|389|386.6|389.23|386.83|389|386.6|0
1648569350000|2022-03-29 15:55:50|389.08|386.68|388.78|386.38|389.08|386.68|388.78|386.38|0
1648569360000|2022-03-29 15:56:00|388.63|386.23|388.48|386.08|388.63|386.23|388.48|386.08|0
1648569370000|2022-03-29 15:56:10|388.19|385.79|388.19|385.79|388.33|385.93|388.19|385.79|0
1648569380000|2022-03-29 15:56:20|388.33|385.93|388.19|385.79|388.33|385.93|388.19|385.79|0
1648569390000|2022-03-29 15:56:30|388.33|385.93|388.19|385.79|388.33|385.93|388.19|385.79|0
1648569410000|2022-03-29 15:56:50|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1648569420000|2022-03-29 15:57:00|388.48|386.08|388.19|385.79|388.48|386.08|388.19|385.79|0
1648569430000|2022-03-29 15:57:10|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1648569440000|2022-03-29 15:57:20|388.19|385.79|388.04|385.64|388.33|385.93|388.04|385.64|0
1648569460000|2022-03-29 15:57:40|387.89|385.49|388.04|385.64|388.04|385.64|387.89|385.49|0
1648569470000|2022-03-29 15:57:50|388.18|385.78|388.18|385.78|388.18|385.78|387.89|385.49|0
1648569480000|2022-03-29 15:58:00|388.04|385.64|388.18|385.78|388.33|385.93|387.89|385.49|0
1648569490000|2022-03-29 15:58:10|388.33|385.93|388.33|385.93|388.33|385.93|388.18|385.78|0
1648569500000|2022-03-29 15:58:20|388.18|385.78|388.04|385.64|388.18|385.78|388.04|385.64|0
1648569510000|2022-03-29 15:58:30|387.89|385.49|387.29|384.89|387.89|385.49|387.29|384.89|0
1648569520000|2022-03-29 15:58:40|387.15|384.75|387.44|385.04|387.44|385.04|387.15|384.75|0
1648569530000|2022-03-29 15:58:50|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1648569540000|2022-03-29 15:59:00|387.15|384.75|386.85|384.45|387.15|384.75|386.85|384.45|0
1648569550000|2022-03-29 15:59:10|387|384.6|387|384.6|387.15|384.75|387|384.6|0
1648569560000|2022-03-29 15:59:20|386.92|384.52|387.29|384.89|387.29|384.89|386.92|384.52|0
1648569570000|2022-03-29 15:59:30|387.15|384.75|387|384.6|387.15|384.75|387|384.6|0
1648569580000|2022-03-29 15:59:40|387.14|384.74|387.07|384.67|387.14|384.74|386.92|384.52|0
1648569590000|2022-03-29 15:59:50|387|384.6|387.74|385.34|387.74|385.34|387|384.6|0
1648569600000|2022-03-29 16:00:00|388.18|385.78|388.18|385.78|388.18|385.78|387.89|385.49|0
1648569610000|2022-03-29 16:00:10|388.04|385.64|387.66|385.26|388.04|385.64|387.66|385.26|0
1648569620000|2022-03-29 16:00:20|387.44|385.04|387.14|384.74|387.44|385.04|387|384.6|0
1648569630000|2022-03-29 16:00:30|387.29|384.89|387.59|385.19|387.59|385.19|387.29|384.89|0
1648569640000|2022-03-29 16:00:40|387.44|385.04|387.44|385.04|387.59|385.19|387.44|385.04|0
1648569650000|2022-03-29 16:00:50|387.59|385.19|387.59|385.19|387.74|385.34|387.59|385.19|0
1648569660000|2022-03-29 16:01:00|387.29|384.89|387.59|385.19|387.59|385.19|387.22|384.82|0
1648569670000|2022-03-29 16:01:10|387.44|385.04|387.14|384.74|387.44|385.04|387.14|384.74|0
1648569680000|2022-03-29 16:01:20|387|384.6|387|384.6|387|384.6|386.85|384.45|0
1648569690000|2022-03-29 16:01:30|386.7|384.3|386.11|383.71|386.85|384.45|386.11|383.71|0
1648569700000|2022-03-29 16:01:40|385.73|383.33|386.11|383.71|386.11|383.71|385.73|383.33|0
1648569710000|2022-03-29 16:01:50|385.96|383.56|385.66|383.26|385.96|383.56|385.66|383.26|0
1648569720000|2022-03-29 16:02:00|386.7|384.3|386.25|383.85|386.7|384.3|386.25|383.85|0
1648569730000|2022-03-29 16:02:10|385.37|382.97|384.33|381.93|385.37|382.97|384.33|381.93|0
1648569740000|2022-03-29 16:02:20|384.04|381.64|384.77|382.37|384.77|382.37|384.04|381.64|0
1648569750000|2022-03-29 16:02:30|384.92|382.52|385.07|382.67|385.07|382.67|384.92|382.52|0
1648569760000|2022-03-29 16:02:40|385.14|382.74|385.22|382.82|385.22|382.82|385.07|382.67|0
1648569770000|2022-03-29 16:02:50|385.37|382.97|385.07|382.67|385.37|382.97|385.07|382.67|0
1648569780000|2022-03-29 16:03:00|384.92|382.52|385.51|383.11|385.51|383.11|384.92|382.52|0
1648569790000|2022-03-29 16:03:10|385.66|383.26|386.11|383.71|386.11|383.71|385.66|383.26|0
1648569800000|2022-03-29 16:03:20|385.96|383.56|386.11|383.71|386.11|383.71|385.96|383.56|0
1648569810000|2022-03-29 16:03:30|385.81|383.41|385.96|383.56|386.11|383.71|385.81|383.41|0
1648569820000|2022-03-29 16:03:40|386.11|383.71|386.11|383.71|386.11|383.71|385.96|383.56|0
1648569830000|2022-03-29 16:03:50|386.25|383.85|385.96|383.56|386.25|383.85|385.96|383.56|0
1648569840000|2022-03-29 16:04:00|386.11|383.71|385.96|383.56|386.11|383.71|385.96|383.56|0
1648569850000|2022-03-29 16:04:10|386.11|383.71|381.11|378.71|386.11|383.71|381.11|378.71|0
1648569860000|2022-03-29 16:04:20|381.25|378.85|381.4|379|381.4|379|381.25|378.85|0
1648569870000|2022-03-29 16:04:30|381.25|378.85|381.4|379|381.4|379|381.25|378.85|0
1648569880000|2022-03-29 16:04:40|381.25|378.85|381.25|378.85|381.25|378.85|381.11|378.71|0
1648569890000|2022-03-29 16:04:50|381.33|378.93|381.25|378.85|381.4|379|381.25|378.85|0
1648569900000|2022-03-29 16:05:00|381.4|379|381.55|379.15|381.55|379.15|381.25|378.85|0
1648569910000|2022-03-29 16:05:10|381.4|379|381.4|379|381.47|379.07|381.4|379|0
1648569920000|2022-03-29 16:05:20|381.47|379.07|381.4|379|381.47|379.07|381.4|379|0
1648569930000|2022-03-29 16:05:30|381.25|378.85|381.7|379.3|381.7|379.3|381.25|378.85|0
1648569940000|2022-03-29 16:05:40|381.62|379.22|381.7|379.3|381.7|379.3|381.47|379.07|0
1648569950000|2022-03-29 16:05:50|381.85|379.45|381.7|379.3|381.85|379.45|381.7|379.3|0
1648569960000|2022-03-29 16:06:00|381.55|379.15|381.25|378.85|381.55|379.15|381.25|378.85|0
1648569970000|2022-03-29 16:06:10|380.96|378.56|380.81|378.41|380.96|378.56|380.81|378.41|0
1648569980000|2022-03-29 16:06:20|380.96|378.56|380.51|378.11|380.96|378.56|380.51|378.11|0
1648569990000|2022-03-29 16:06:30|380.81|378.41|380.22|377.82|380.81|378.41|380.22|377.82|0
1648570000000|2022-03-29 16:06:40|380.36|377.96|379.48|377.08|380.36|377.96|379.48|377.08|0
1648570010000|2022-03-29 16:06:50|379.63|377.23|379.48|377.08|379.63|377.23|379.48|377.08|0
1648570020000|2022-03-29 16:07:00|379.18|376.78|379.48|377.08|379.48|377.08|379.18|376.78|0
1648570030000|2022-03-29 16:07:10|379.63|377.23|379.77|377.37|379.77|377.37|379.63|377.23|0
1648570040000|2022-03-29 16:07:20|380.07|377.67|379.7|377.3|380.22|377.82|379.7|377.3|0
1648570050000|2022-03-29 16:07:30|379.77|377.37|379.77|377.37|379.92|377.52|379.77|377.37|0
1648570060000|2022-03-29 16:07:40|379.92|377.52|379.84|377.44|379.92|377.52|379.77|377.37|0
1648570070000|2022-03-29 16:07:50|379.92|377.52|379.92|377.52|380.07|377.67|379.92|377.52|0
1648570080000|2022-03-29 16:08:00|380.07|377.67|380.14|377.74|380.36|377.96|380.07|377.67|0
1648570090000|2022-03-29 16:08:10|380.22|377.82|380.81|378.41|380.81|378.41|380.22|377.82|0
1648570100000|2022-03-29 16:08:20|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1648570110000|2022-03-29 16:08:30|380.66|378.26|380.66|378.26|380.66|378.26|380.51|378.11|0
1648570120000|2022-03-29 16:08:40|380.81|378.41|380.36|377.96|380.81|378.41|380.36|377.96|0
1648570130000|2022-03-29 16:08:50|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1648570140000|2022-03-29 16:09:00|380.36|377.96|380.51|378.11|380.51|378.11|380.36|377.96|0
1648570150000|2022-03-29 16:09:10|380.22|377.82|380.22|377.82|380.22|377.82|380.07|377.67|0
1648570160000|2022-03-29 16:09:20|380.36|377.96|379.92|377.52|380.36|377.96|379.92|377.52|0
1648570170000|2022-03-29 16:09:30|379.84|377.44|379.62|377.22|379.84|377.44|379.62|377.22|0
1648570180000|2022-03-29 16:09:40|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1648570190000|2022-03-29 16:09:50|379.33|376.93|379.48|377.08|379.48|377.08|379.33|376.93|0
1648570200000|2022-03-29 16:10:00|379.62|377.22|380.07|377.67|380.22|377.82|379.48|377.08|0
1648570210000|2022-03-29 16:10:10|379.62|377.22|379.33|376.93|379.62|377.22|379.33|376.93|0
1648570220000|2022-03-29 16:10:20|379.48|377.08|379.03|376.63|379.48|377.08|379.03|376.63|0
1648570240000|2022-03-29 16:10:40|378.88|376.48|378.74|376.34|378.88|376.48|378.74|376.34|0
1648570250000|2022-03-29 16:10:50|378.88|376.48|378.74|376.34|378.88|376.48|378.74|376.34|0
1648570260000|2022-03-29 16:11:00|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1648570270000|2022-03-29 16:11:10|378.88|376.48|378.59|376.19|378.88|376.48|378.59|376.19|0
1648570280000|2022-03-29 16:11:20|378.74|376.34|378.74|376.34|378.88|376.48|378.74|376.34|0
1648570290000|2022-03-29 16:11:30|378.88|376.48|378.88|376.48|379.03|376.63|378.74|376.34|0
1648570300000|2022-03-29 16:11:40|378.59|376.19|379.18|376.78|379.18|376.78|378.59|376.19|0
1648570310000|2022-03-29 16:11:50|379.33|376.93|379.18|376.78|379.48|377.08|379.18|376.78|0
1648570320000|2022-03-29 16:12:00|379.03|376.63|379.1|376.7|379.1|376.7|379.03|376.63|0
1648570330000|2022-03-29 16:12:10|379.03|376.63|379.48|377.08|379.48|377.08|379.03|376.63|0
1648570340000|2022-03-29 16:12:20|379.62|377.22|379.62|377.22|379.77|377.37|379.62|377.22|0
1648570350000|2022-03-29 16:12:30|379.77|377.37|379.48|377.08|379.77|377.37|379.48|377.08|0
1648570360000|2022-03-29 16:12:40|379.33|376.93|379.62|377.22|379.62|377.22|379.33|376.93|0
1648570380000|2022-03-29 16:13:00|379.77|377.37|379.03|376.63|379.77|377.37|379.03|376.63|0
1648570390000|2022-03-29 16:13:10|379.1|376.7|379.18|376.78|379.18|376.78|379.03|376.63|0
1648570400000|2022-03-29 16:13:20|379.03|376.63|379.55|377.15|379.62|377.22|379.03|376.63|0
1648570410000|2022-03-29 16:13:30|379.47|377.07|379.47|377.07|379.62|377.22|379.47|377.07|0
1648570420000|2022-03-29 16:13:40|379.33|376.93|379.62|377.22|379.62|377.22|379.33|376.93|0
1648570430000|2022-03-29 16:13:50|379.69|377.29|379.69|377.29|379.69|377.29|379.69|377.29|0
1648570440000|2022-03-29 16:14:00|379.62|377.22|379.62|377.22|379.62|377.22|379.47|377.07|0
1648570450000|2022-03-29 16:14:10|379.77|377.37|379.92|377.52|379.92|377.52|379.77|377.37|0
1648570460000|2022-03-29 16:14:20|379.77|377.37|379.77|377.37|379.77|377.37|379.62|377.22|0
1648570470000|2022-03-29 16:14:30|379.84|377.44|379.77|377.37|379.84|377.44|379.77|377.37|0
1648570480000|2022-03-29 16:14:40|379.62|377.22|379.62|377.22|379.62|377.22|379.62|377.22|0
1648570490000|2022-03-29 16:14:50|379.55|377.15|379.62|377.22|379.62|377.22|379.47|377.07|0
1648570500000|2022-03-29 16:15:00|379.18|376.78|379.47|377.07|379.47|377.07|379.18|376.78|0
1648570510000|2022-03-29 16:15:10|379.33|376.93|379.47|377.07|379.62|377.22|379.33|376.93|0
1648570520000|2022-03-29 16:15:20|379.62|377.22|379.77|377.37|379.77|377.37|379.62|377.22|0
1648570530000|2022-03-29 16:15:30|379.62|377.22|379.92|377.52|379.92|377.52|379.62|377.22|0
1648570540000|2022-03-29 16:15:40|380.07|377.67|379.92|377.52|380.07|377.67|379.92|377.52|0
1648570550000|2022-03-29 16:15:50|379.77|377.37|379.92|377.52|379.92|377.52|379.77|377.37|0
1648570560000|2022-03-29 16:16:00|379.77|377.37|379.77|377.37|379.77|377.37|379.77|377.37|0
1648570570000|2022-03-29 16:16:10|379.62|377.22|379.69|377.29|379.77|377.37|379.47|377.07|0
1648570580000|2022-03-29 16:16:20|379.77|377.37|379.62|377.22|379.84|377.44|379.62|377.22|0
1648570590000|2022-03-29 16:16:30|379.77|377.37|379.62|377.22|379.77|377.37|379.62|377.22|0
1648570600000|2022-03-29 16:16:40|379.77|377.37|379.47|377.07|379.77|377.37|379.47|377.07|0
1648570610000|2022-03-29 16:16:50|379.62|377.22|379.47|377.07|379.62|377.22|379.33|376.93|0
1648570620000|2022-03-29 16:17:00|379.33|376.93|379.33|376.93|379.33|376.93|379.33|376.93|0
1648570630000|2022-03-29 16:17:10|379.4|377|379.03|376.63|379.4|377|379.03|376.63|0
1648570640000|2022-03-29 16:17:20|378.88|376.48|379.47|377.07|379.47|377.07|378.88|376.48|0
1648570650000|2022-03-29 16:17:30|379.62|377.22|379.92|377.52|379.92|377.52|379.62|377.22|0
1648570660000|2022-03-29 16:17:40|379.77|377.37|379.18|376.78|379.92|377.52|379.18|376.78|0
1648570670000|2022-03-29 16:17:50|379.33|376.93|379.33|376.93|379.33|376.93|379.33|376.93|0
1648570680000|2022-03-29 16:18:00|379.62|377.22|379.62|377.22|379.77|377.37|379.62|377.22|0
1648570690000|2022-03-29 16:18:10|380.06|377.66|380.06|377.66|380.21|377.81|380.06|377.66|0
1648570700000|2022-03-29 16:18:20|379.92|377.52|379.77|377.37|379.92|377.52|379.77|377.37|0
1648570710000|2022-03-29 16:18:30|379.62|377.22|379.62|377.22|379.62|377.22|379.47|377.07|0
1648570720000|2022-03-29 16:18:40|379.47|377.07|378.14|375.74|379.47|377.07|378.14|375.74|0
1648570730000|2022-03-29 16:18:50|378.29|375.89|378.44|376.04|378.44|376.04|378.29|375.89|0
1648570740000|2022-03-29 16:19:00|378.59|376.19|378.88|376.48|378.88|376.48|378.59|376.19|0
1648570750000|2022-03-29 16:19:10|379.18|376.78|379.47|377.07|379.47|377.07|379.18|376.78|0
1648570760000|2022-03-29 16:19:20|379.62|377.22|379.47|377.07|379.62|377.22|379.4|377|0
1648570770000|2022-03-29 16:19:30|379.77|377.37|379.69|377.29|379.77|377.37|379.62|377.22|0
1648570780000|2022-03-29 16:19:40|379.77|377.37|379.92|377.52|379.92|377.52|379.77|377.37|0
1648570790000|2022-03-29 16:19:50|379.99|377.59|380.21|377.81|380.21|377.81|379.99|377.59|0
1648570800000|2022-03-29 16:20:00|380.06|377.66|379.92|377.52|380.21|377.81|379.92|377.52|0
1648570810000|2022-03-29 16:20:10|380.06|377.66|379.32|376.92|380.06|377.66|379.32|376.92|0
1648570820000|2022-03-29 16:20:20|379.18|376.78|379.03|376.63|379.18|376.78|379.03|376.63|0
1648570830000|2022-03-29 16:20:30|379.18|376.78|379.62|377.22|379.62|377.22|379.18|376.78|0
1648570840000|2022-03-29 16:20:40|379.77|377.37|379.77|377.37|379.92|377.52|379.77|377.37|0
1648570850000|2022-03-29 16:20:50|380.06|377.66|379.77|377.37|380.06|377.66|379.77|377.37|0
1648570860000|2022-03-29 16:21:00|379.47|377.07|379.47|377.07|379.47|377.07|379.32|376.92|0
1648570870000|2022-03-29 16:21:10|379.18|376.78|379.18|376.78|379.18|376.78|379.03|376.63|0
1648570880000|2022-03-29 16:21:20|379.03|376.63|378.59|376.19|379.03|376.63|378.59|376.19|0
1648570890000|2022-03-29 16:21:30|378.44|376.04|378.59|376.19|378.59|376.19|378.44|376.04|0
1648570900000|2022-03-29 16:21:40|378.44|376.04|377.85|375.45|378.44|376.04|377.85|375.45|0
1648570910000|2022-03-29 16:21:50|377.7|375.3|378.14|375.74|378.14|375.74|377.7|375.3|0
1648570920000|2022-03-29 16:22:00|377.7|375.3|377.7|375.3|377.7|375.3|377.41|375.01|0
1648570930000|2022-03-29 16:22:10|377.85|375.45|378.88|376.48|378.88|376.48|377.85|375.45|0
1648570940000|2022-03-29 16:22:20|378.73|376.33|378.88|376.48|378.88|376.48|378.73|376.33|0
1648570950000|2022-03-29 16:22:30|379.03|376.63|379.32|376.92|379.32|376.92|379.03|376.63|0
1648570960000|2022-03-29 16:22:40|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1648570970000|2022-03-29 16:22:50|379.32|376.92|379.18|376.78|379.47|377.07|378.88|376.48|0
1648570980000|2022-03-29 16:23:00|379.03|376.63|379.18|376.78|379.32|376.92|379.03|376.63|0
1648570990000|2022-03-29 16:23:10|379.03|376.63|379.32|376.92|379.32|376.92|379.03|376.63|0
1648571000000|2022-03-29 16:23:20|379.47|377.07|378.58|376.18|379.47|377.07|378.58|376.18|0
1648571010000|2022-03-29 16:23:30|379.03|376.63|378.88|376.48|379.03|376.63|378.73|376.33|0
1648571020000|2022-03-29 16:23:40|378.58|376.18|378.88|376.48|378.88|376.48|378.58|376.18|0
1648571030000|2022-03-29 16:23:50|378.8|376.4|378.58|376.18|378.88|376.48|378.58|376.18|0
1648571040000|2022-03-29 16:24:00|378.73|376.33|378.44|376.04|378.73|376.33|378.44|376.04|0
1648571050000|2022-03-29 16:24:10|378.58|376.18|378.14|375.74|378.58|376.18|378.14|375.74|0
1648571060000|2022-03-29 16:24:20|378.29|375.89|377.7|375.3|378.29|375.89|377.7|375.3|0
1648571070000|2022-03-29 16:24:30|377.85|375.45|377.85|375.45|377.85|375.45|377.7|375.3|0
1648571080000|2022-03-29 16:24:40|377.7|375.3|377.7|375.3|377.7|375.3|377.55|375.15|0
1648571090000|2022-03-29 16:24:50|377.85|375.45|377.99|375.59|377.99|375.59|377.85|375.45|0
1648571100000|2022-03-29 16:25:00|377.85|375.45|377.47|375.07|377.85|375.45|377.4|375|0
1648571110000|2022-03-29 16:25:10|377.4|375|377.26|374.86|377.4|375|377.26|374.86|0
1648571120000|2022-03-29 16:25:20|377.11|374.71|377.26|374.86|377.26|374.86|377.11|374.71|0
1648571130000|2022-03-29 16:25:30|377.4|375|377.85|375.45|377.85|375.45|377.4|375|0
1648571140000|2022-03-29 16:25:40|377.77|375.37|377.85|375.45|377.99|375.59|377.77|375.37|0
1648571150000|2022-03-29 16:25:50|377.99|375.59|378.14|375.74|378.14|375.74|377.99|375.59|0
1648571160000|2022-03-29 16:26:00|377.99|375.59|378.44|376.04|378.44|376.04|377.99|375.59|0
1648571170000|2022-03-29 16:26:10|378.29|375.89|377.99|375.59|378.29|375.89|377.99|375.59|0
1648571180000|2022-03-29 16:26:20|378.06|375.66|377.7|375.3|378.06|375.66|377.7|375.3|0
1648571190000|2022-03-29 16:26:30|377.4|375|377.26|374.86|377.4|375|376.96|374.56|0
1648571200000|2022-03-29 16:26:40|377.4|375|377.4|375|377.4|375|377.4|375|0
1648571210000|2022-03-29 16:26:50|377.11|374.71|377.4|375|377.4|375|377.11|374.71|0
1648571220000|2022-03-29 16:27:00|377.26|374.86|376.81|374.41|377.26|374.86|376.81|374.41|0
1648571230000|2022-03-29 16:27:10|376.96|374.56|376.52|374.12|376.96|374.56|376.52|374.12|0
1648571240000|2022-03-29 16:27:20|376.74|374.34|377.11|374.71|377.11|374.71|376.74|374.34|0
1648571250000|2022-03-29 16:27:30|377.26|374.86|377.26|374.86|377.26|374.86|377.26|374.86|0
1648571260000|2022-03-29 16:27:40|377.11|374.71|376.37|373.97|377.11|374.71|376.37|373.97|0
1648571270000|2022-03-29 16:27:50|376.22|373.82|376.37|373.97|376.37|373.97|375.93|373.53|0
1648571280000|2022-03-29 16:28:00|376.67|374.27|376.81|374.41|376.81|374.41|376.67|374.27|0
1648571290000|2022-03-29 16:28:10|376.96|374.56|376.81|374.41|376.96|374.56|376.74|374.34|0
1648571300000|2022-03-29 16:28:20|376.67|374.27|376.67|374.27|376.67|374.27|376.52|374.12|0
1648571310000|2022-03-29 16:28:30|376.81|374.41|376.67|374.27|376.96|374.56|376.67|374.27|0
1648571320000|2022-03-29 16:28:40|376.81|374.41|376.67|374.27|376.81|374.41|376.67|374.27|0
1648571330000|2022-03-29 16:28:50|376.52|374.12|376.52|374.12|376.67|374.27|376.52|374.12|0
1648571340000|2022-03-29 16:29:00|376.67|374.27|376.96|374.56|376.96|374.56|376.67|374.27|0
1648571350000|2022-03-29 16:29:10|377.11|374.71|376.81|374.41|377.11|374.71|376.81|374.41|0
1648571360000|2022-03-29 16:29:20|376.96|374.56|376.96|374.56|377.11|374.71|376.96|374.56|0
1648571370000|2022-03-29 16:29:30|377.11|374.71|376.81|374.41|377.11|374.71|376.81|374.41|0
1648571380000|2022-03-29 16:29:40|376.96|374.56|376.67|374.27|376.96|374.56|376.67|374.27|0
1648571390000|2022-03-29 16:29:50|376.81|374.41|376.96|374.56|376.96|374.56|376.81|374.41|0
1648571400000|2022-03-29 16:30:00|376.81|374.41|376.67|374.27|377.11|374.71|376.67|374.27|0
1648571410000|2022-03-29 16:30:10|376.52|374.12|376.08|373.68|376.52|374.12|375.93|373.53|0
1648571420000|2022-03-29 16:30:20|375.78|373.38|375.49|373.09|375.93|373.53|375.49|373.09|0
1648571430000|2022-03-29 16:30:30|375.26|372.86|375.49|373.09|375.49|373.09|375.26|372.86|0
1648571440000|2022-03-29 16:30:40|375.64|373.24|375.34|372.94|375.64|373.24|375.34|372.94|0
1648571450000|2022-03-29 16:30:50|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1648571460000|2022-03-29 16:31:00|375.05|372.65|374.9|372.5|375.05|372.65|374.9|372.5|0
1648571470000|2022-03-29 16:31:10|374.75|372.35|374.17|371.77|374.9|372.5|374.17|371.77|0
1648571480000|2022-03-29 16:31:20|373.73|371.33|373.65|371.25|373.87|371.47|373.58|371.18|0
1648571490000|2022-03-29 16:31:30|373.73|371.33|374.17|371.77|374.17|371.77|373.73|371.33|0
1648571500000|2022-03-29 16:31:40|374.24|371.84|374.02|371.62|374.24|371.84|374.02|371.62|0
1648571510000|2022-03-29 16:31:50|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1648571520000|2022-03-29 16:32:00|373.87|371.47|373.14|370.74|373.87|371.47|373.14|370.74|0
1648571530000|2022-03-29 16:32:10|373.29|370.89|372.99|370.59|373.29|370.89|372.99|370.59|0
1648571540000|2022-03-29 16:32:20|372.7|370.3|372.99|370.59|372.99|370.59|372.41|370.01|0
1648571550000|2022-03-29 16:32:30|372.85|370.45|372.99|370.59|372.99|370.59|372.85|370.45|0
1648571560000|2022-03-29 16:32:40|373.29|370.89|373.14|370.74|373.29|370.89|373.14|370.74|0
1648571570000|2022-03-29 16:32:50|372.99|370.59|372.7|370.3|372.99|370.59|372.55|370.15|0
1648571580000|2022-03-29 16:33:00|372.55|370.15|372.41|370.01|372.55|370.15|372.41|370.01|0
1648571590000|2022-03-29 16:33:10|372.26|369.86|372.55|370.15|372.55|370.15|372.11|369.71|0
1648571600000|2022-03-29 16:33:20|372.7|370.3|373.14|370.74|373.14|370.74|372.7|370.3|0
1648571610000|2022-03-29 16:33:30|373.43|371.03|373.29|370.89|373.5|371.1|373.29|370.89|0
1648571620000|2022-03-29 16:33:40|373.43|371.03|373.29|370.89|373.43|371.03|373.29|370.89|0
1648571630000|2022-03-29 16:33:50|372.85|370.45|372.7|370.3|372.85|370.45|372.55|370.15|0
1648571640000|2022-03-29 16:34:00|372.55|370.15|371.97|369.57|372.55|370.15|371.97|369.57|0
1648571650000|2022-03-29 16:34:10|372.26|369.86|372.55|370.15|372.55|370.15|372.26|369.86|0
1648571660000|2022-03-29 16:34:20|372.7|370.3|372.55|370.15|372.7|370.3|372.55|370.15|0
1648571670000|2022-03-29 16:34:30|372.41|370.01|372.41|370.01|372.41|370.01|372.26|369.86|0
1648571680000|2022-03-29 16:34:40|372.55|370.15|372.92|370.52|372.92|370.52|372.55|370.15|0
1648571690000|2022-03-29 16:34:50|372.99|370.59|372.41|370.01|372.99|370.59|372.41|370.01|0
1648571700000|2022-03-29 16:35:00|372.55|370.15|372.11|369.71|372.7|370.3|372.11|369.71|0
1648571710000|2022-03-29 16:35:10|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1648571720000|2022-03-29 16:35:20|372.11|369.71|372.41|370.01|372.41|370.01|372.11|369.71|0
1648571730000|2022-03-29 16:35:30|372.55|370.15|372.99|370.59|372.99|370.59|372.55|370.15|0
1648571740000|2022-03-29 16:35:40|372.85|370.45|372.99|370.59|372.99|370.59|372.7|370.3|0
1648571750000|2022-03-29 16:35:50|372.85|370.45|372.7|370.3|372.85|370.45|372.7|370.3|0
1648571760000|2022-03-29 16:36:00|372.85|370.45|372.85|370.45|372.99|370.59|372.85|370.45|0
1648571770000|2022-03-29 16:36:10|372.7|370.3|372.99|370.59|372.99|370.59|372.7|370.3|0
1648571780000|2022-03-29 16:36:20|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1648571790000|2022-03-29 16:36:30|373.28|370.88|373.58|371.18|373.58|371.18|373.28|370.88|0
1648571800000|2022-03-29 16:36:40|373.43|371.03|373.72|371.32|373.72|371.32|373.43|371.03|0
1648571810000|2022-03-29 16:36:50|373.58|371.18|373.72|371.32|373.72|371.32|373.58|371.18|0
1648571820000|2022-03-29 16:37:00|373.43|371.03|373.28|370.88|373.58|371.18|373.28|370.88|0
1648571830000|2022-03-29 16:37:10|373.43|371.03|373.28|370.88|373.43|371.03|373.14|370.74|0
1648571840000|2022-03-29 16:37:20|373.58|371.18|373.58|371.18|373.72|371.32|373.58|371.18|0
1648571850000|2022-03-29 16:37:30|373.72|371.32|374.31|371.91|374.31|371.91|373.72|371.32|0
1648571860000|2022-03-29 16:37:40|374.16|371.76|374.31|371.91|374.46|372.06|374.16|371.76|0
1648571870000|2022-03-29 16:37:50|374.46|372.06|374.31|371.91|374.46|372.06|374.31|371.91|0
1648571880000|2022-03-29 16:38:00|374.23|371.83|374.31|371.91|374.46|372.06|374.23|371.83|0
1648571890000|2022-03-29 16:38:10|374.16|371.76|374.31|371.91|374.31|371.91|374.16|371.76|0
1648571900000|2022-03-29 16:38:20|374.16|371.76|373.87|371.47|374.31|371.91|373.87|371.47|0
1648571910000|2022-03-29 16:38:30|373.14|370.74|372.84|370.44|373.28|370.88|372.84|370.44|0
1648571920000|2022-03-29 16:38:40|373.14|370.74|373.43|371.03|373.43|371.03|373.14|370.74|0
1648571930000|2022-03-29 16:38:50|373.28|370.88|373.28|370.88|373.43|371.03|373.28|370.88|0
1648571940000|2022-03-29 16:39:00|373.58|371.18|373.65|371.25|374.02|371.62|373.58|371.18|0
1648571950000|2022-03-29 16:39:10|373.5|371.1|373.43|371.03|373.5|371.1|373.28|370.88|0
1648571960000|2022-03-29 16:39:20|373.58|371.18|374.02|371.62|374.02|371.62|373.58|371.18|0
1648571970000|2022-03-29 16:39:30|373.87|371.47|374.09|371.69|374.09|371.69|373.87|371.47|0
1648571980000|2022-03-29 16:39:40|374.31|371.91|374.02|371.62|374.31|371.91|374.02|371.62|0
1648571990000|2022-03-29 16:39:50|373.87|371.47|374.16|371.76|374.16|371.76|373.72|371.32|0
1648572000000|2022-03-29 16:40:00|374.02|371.62|374.31|371.91|374.31|371.91|374.02|371.62|0
1648572010000|2022-03-29 16:40:10|374.16|371.76|374.16|371.76|374.31|371.91|374.16|371.76|0
1648572020000|2022-03-29 16:40:20|374.31|371.91|374.31|371.91|374.31|371.91|374.16|371.76|0
1648572030000|2022-03-29 16:40:30|374.46|372.06|374.46|372.06|374.46|372.06|374.31|371.91|0
1648572040000|2022-03-29 16:40:40|374.6|372.2|374.6|372.2|374.9|372.5|374.6|372.2|0
1648572050000|2022-03-29 16:40:50|374.75|372.35|374.31|371.91|374.75|372.35|374.16|371.76|0
1648572060000|2022-03-29 16:41:00|374.16|371.76|374.02|371.62|374.16|371.76|374.02|371.62|0
1648572070000|2022-03-29 16:41:10|374.31|371.91|374.75|372.35|374.75|372.35|374.31|371.91|0
1648572080000|2022-03-29 16:41:20|374.9|372.5|374.9|372.5|374.9|372.5|374.75|372.35|0
1648572090000|2022-03-29 16:41:30|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1648572100000|2022-03-29 16:41:40|375.19|372.79|375.04|372.64|375.19|372.79|375.04|372.64|0
1648572110000|2022-03-29 16:41:50|374.9|372.5|374.67|372.27|375.04|372.64|374.67|372.27|0
1648572120000|2022-03-29 16:42:00|375.04|372.64|374.75|372.35|375.04|372.64|374.75|372.35|0
1648572130000|2022-03-29 16:42:10|374.9|372.5|374.9|372.5|374.9|372.5|374.75|372.35|0
1648572140000|2022-03-29 16:42:20|375.04|372.64|375.04|372.64|375.19|372.79|374.9|372.5|0
1648572150000|2022-03-29 16:42:30|375.19|372.79|375.48|373.08|375.48|373.08|375.19|372.79|0
1648572160000|2022-03-29 16:42:40|375.63|373.23|375.7|373.3|375.7|373.3|375.63|373.23|0
1648572170000|2022-03-29 16:42:50|375.78|373.38|375.78|373.38|375.78|373.38|375.63|373.23|0
1648572180000|2022-03-29 16:43:00|375.92|373.52|375.92|373.52|375.92|373.52|375.78|373.38|0
1648572190000|2022-03-29 16:43:10|376.07|373.67|376.22|373.82|376.22|373.82|375.92|373.52|0
1648572200000|2022-03-29 16:43:20|376.37|373.97|376.22|373.82|376.37|373.97|376.22|373.82|0
1648572210000|2022-03-29 16:43:30|376.29|373.89|376.22|373.82|376.29|373.89|376.22|373.82|0
1648572220000|2022-03-29 16:43:40|376.37|373.97|376.29|373.89|376.37|373.97|376.22|373.82|0
1648572230000|2022-03-29 16:43:50|376.37|373.97|376.22|373.82|376.44|374.04|376.22|373.82|0
1648572240000|2022-03-29 16:44:00|376.36|373.96|376.58|374.18|376.58|374.18|376.36|373.96|0
1648572250000|2022-03-29 16:44:10|376.66|374.26|376.36|373.96|376.73|374.33|376.36|373.96|0
1648572260000|2022-03-29 16:44:20|376.51|374.11|376.66|374.26|376.66|374.26|376.36|373.96|0
1648572270000|2022-03-29 16:44:30|376.81|374.41|376.66|374.26|376.81|374.41|376.66|374.26|0
1648572280000|2022-03-29 16:44:40|376.73|374.33|376.81|374.41|376.81|374.41|376.66|374.26|0
1648572290000|2022-03-29 16:44:50|376.95|374.55|377.4|375|377.4|375|376.95|374.55|0
1648572300000|2022-03-29 16:45:00|377.54|375.14|377.54|375.14|377.54|375.14|377.4|375|0
1648572310000|2022-03-29 16:45:10|377.25|374.85|377.54|375.14|377.54|375.14|377.25|374.85|0
1648572320000|2022-03-29 16:45:20|377.99|375.59|378.58|376.18|378.72|376.32|377.99|375.59|0
1648572330000|2022-03-29 16:45:30|378.87|376.47|377.98|375.58|378.87|376.47|377.98|375.58|0
1648572350000|2022-03-29 16:45:50|378.28|375.88|378.13|375.73|378.28|375.88|378.13|375.73|0
1648572360000|2022-03-29 16:46:00|378.28|375.88|378.43|376.03|378.43|376.03|378.28|375.88|0
1648572370000|2022-03-29 16:46:10|378.72|376.32|378.57|376.17|378.72|376.32|378.43|376.03|0
1648572380000|2022-03-29 16:46:20|378.72|376.32|378.57|376.17|378.72|376.32|378.57|376.17|0
1648572390000|2022-03-29 16:46:30|378.87|376.47|378.57|376.17|378.87|376.47|378.57|376.17|0
1648572400000|2022-03-29 16:46:40|378.43|376.03|378.72|376.32|378.72|376.32|378.43|376.03|0
1648572410000|2022-03-29 16:46:50|378.87|376.47|378.94|376.54|379.17|376.77|378.87|376.47|0
1648572420000|2022-03-29 16:47:00|378.87|376.47|379.31|376.91|379.31|376.91|378.87|376.47|0
1648572430000|2022-03-29 16:47:10|379.17|376.77|379.17|376.77|379.31|376.91|379.17|376.77|0
1648572440000|2022-03-29 16:47:20|379.02|376.62|379.02|376.62|379.17|376.77|379.02|376.62|0
1648572450000|2022-03-29 16:47:30|379.09|376.69|378.28|375.88|379.09|376.69|378.28|375.88|0
1648572460000|2022-03-29 16:47:40|378.13|375.73|377.98|375.58|378.13|375.73|377.98|375.58|0
1648572470000|2022-03-29 16:47:50|377.84|375.44|377.84|375.44|377.84|375.44|377.76|375.36|0
1648572480000|2022-03-29 16:48:00|377.69|375.29|378.13|375.73|378.13|375.73|377.69|375.29|0
1648572490000|2022-03-29 16:48:10|377.98|375.58|378.28|375.88|378.43|376.03|377.98|375.58|0
1648572500000|2022-03-29 16:48:20|378.57|376.17|378.28|375.88|378.72|376.32|378.28|375.88|0
1648572510000|2022-03-29 16:48:30|378.43|376.03|378.43|376.03|378.57|376.17|378.43|376.03|0
1648572520000|2022-03-29 16:48:40|378.57|376.17|378.43|376.03|378.57|376.17|378.43|376.03|0
1648572530000|2022-03-29 16:48:50|378.5|376.1|378.28|375.88|378.5|376.1|378.28|375.88|0
1648572540000|2022-03-29 16:49:00|378.13|375.73|378.43|376.03|378.43|376.03|378.13|375.73|0
1648572550000|2022-03-29 16:49:10|377.98|375.58|378.28|375.88|378.28|375.88|377.98|375.58|0
1648572560000|2022-03-29 16:49:20|378.43|376.03|378.28|375.88|378.43|376.03|378.28|375.88|0
1648572570000|2022-03-29 16:49:30|378.43|376.03|378.28|375.88|378.43|376.03|378.28|375.88|0
1648572580000|2022-03-29 16:49:40|378.43|376.03|378.28|375.88|378.57|376.17|378.28|375.88|0
1648572590000|2022-03-29 16:49:50|378.43|376.03|378.57|376.17|378.57|376.17|378.43|376.03|0
1648572600000|2022-03-29 16:50:00|378.87|376.47|378.87|376.47|379.02|376.62|378.72|376.32|0
1648572610000|2022-03-29 16:50:10|379.02|376.62|378.72|376.32|379.02|376.62|378.72|376.32|0
1648572620000|2022-03-29 16:50:20|378.64|376.24|378.72|376.32|378.72|376.32|378.64|376.24|0
1648572630000|2022-03-29 16:50:30|378.43|376.03|377.69|375.29|378.43|376.03|377.39|374.99|0
1648572640000|2022-03-29 16:50:40|377.54|375.14|377.46|375.06|377.54|375.14|377.46|375.06|0
1648572650000|2022-03-29 16:50:50|377.54|375.14|377.98|375.58|377.98|375.58|377.54|375.14|0
1648572660000|2022-03-29 16:51:00|378.28|375.88|377.39|374.99|378.28|375.88|377.39|374.99|0
1648572670000|2022-03-29 16:51:10|377.25|374.85|377.39|374.99|377.54|375.14|377.25|374.85|0
1648572680000|2022-03-29 16:51:20|377.54|375.14|377.39|374.99|377.54|375.14|377.1|374.7|0
1648572690000|2022-03-29 16:51:30|377.25|374.85|376.66|374.26|377.25|374.85|376.66|374.26|0
1648572700000|2022-03-29 16:51:40|376.8|374.4|376.8|374.4|376.8|374.4|376.66|374.26|0
1648572710000|2022-03-29 16:51:50|376.66|374.26|376.87|374.47|376.87|374.47|376.66|374.26|0
1648572720000|2022-03-29 16:52:00|376.66|374.26|376.36|373.96|376.66|374.26|376.36|373.96|0
1648572730000|2022-03-29 16:52:10|376.51|374.11|376.36|373.96|376.51|374.11|376.21|373.81|0
1648572740000|2022-03-29 16:52:20|376.21|373.81|376.51|374.11|376.58|374.18|376.21|373.81|0
1648572750000|2022-03-29 16:52:30|376.8|374.4|376.66|374.26|376.8|374.4|376.66|374.26|0
1648572760000|2022-03-29 16:52:40|376.51|374.11|376.58|374.18|376.58|374.18|376.51|374.11|0
1648572770000|2022-03-29 16:52:50|376.43|374.03|376.14|373.74|376.43|374.03|376.07|373.67|0
1648572780000|2022-03-29 16:53:00|376.07|373.67|375.77|373.37|376.07|373.67|375.77|373.37|0
1648572790000|2022-03-29 16:53:10|375.99|373.59|375.63|373.23|375.99|373.59|375.63|373.23|0
1648572800000|2022-03-29 16:53:20|375.48|373.08|375.48|373.08|375.48|373.08|375.33|372.93|0
1648572810000|2022-03-29 16:53:30|375.18|372.78|375.04|372.64|375.18|372.78|375.04|372.64|0
1648572820000|2022-03-29 16:53:40|375.18|372.78|375.77|373.37|375.92|373.52|375.18|372.78|0
1648572830000|2022-03-29 16:53:50|375.84|373.44|375.7|373.3|375.84|373.44|375.63|373.23|0
1648572840000|2022-03-29 16:54:00|375.48|373.08|375.84|373.44|375.92|373.52|375.48|373.08|0
1648572850000|2022-03-29 16:54:10|375.92|373.52|375.92|373.52|376.07|373.67|375.92|373.52|0
1648572860000|2022-03-29 16:54:20|375.63|373.23|375.84|373.44|375.84|373.44|375.63|373.23|0
1648572870000|2022-03-29 16:54:30|375.92|373.52|376.07|373.67|376.07|373.67|375.92|373.52|0
1648572880000|2022-03-29 16:54:40|375.92|373.52|375.63|373.23|375.92|373.52|375.63|373.23|0
1648572890000|2022-03-29 16:54:50|375.77|373.37|375.63|373.23|375.77|373.37|375.63|373.23|0
1648572900000|2022-03-29 16:55:00|375.33|372.93|375.62|373.22|375.62|373.22|375.33|372.93|0
1648572910000|2022-03-29 16:55:10|376.07|373.67|376.07|373.67|376.21|373.81|376.07|373.67|0
1648572920000|2022-03-29 16:55:20|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1648572930000|2022-03-29 16:55:30|376.21|373.81|376.51|374.11|376.51|374.11|376.21|373.81|0
1648572940000|2022-03-29 16:55:40|376.36|373.96|376.07|373.67|376.51|374.11|376.07|373.67|0
1648572950000|2022-03-29 16:55:50|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1648572960000|2022-03-29 16:56:00|375.92|373.52|375.92|373.52|376.07|373.67|375.77|373.37|0
1648572970000|2022-03-29 16:56:10|376.07|373.67|376.36|373.96|376.36|373.96|376.07|373.67|0
1648572980000|2022-03-29 16:56:20|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1648572990000|2022-03-29 16:56:30|376.36|373.96|376.07|373.67|376.36|373.96|376.07|373.67|0
1648573000000|2022-03-29 16:56:40|376.21|373.81|376.21|373.81|376.21|373.81|376.07|373.67|0
1648573010000|2022-03-29 16:56:50|376.36|373.96|376.36|373.96|376.51|374.11|376.36|373.96|0
1648573020000|2022-03-29 16:57:00|376.51|374.11|376.51|374.11|376.65|374.25|376.51|374.11|0
1648573030000|2022-03-29 16:57:10|376.58|374.18|376.36|373.96|376.65|374.25|376.36|373.96|0
1648573040000|2022-03-29 16:57:20|376.21|373.81|376.07|373.67|376.21|373.81|376.07|373.67|0
1648573050000|2022-03-29 16:57:30|376.36|373.96|376.36|373.96|376.36|373.96|376.21|373.81|0
1648573060000|2022-03-29 16:57:40|376.51|374.11|376.36|373.96|376.51|374.11|376.36|373.96|0
1648573070000|2022-03-29 16:57:50|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1648573080000|2022-03-29 16:58:00|376.21|373.81|375.92|373.52|376.36|373.96|375.92|373.52|0
1648573090000|2022-03-29 16:58:10|376.06|373.66|375.92|373.52|376.06|373.66|375.92|373.52|0
1648573100000|2022-03-29 16:58:20|375.77|373.37|375.62|373.22|375.77|373.37|375.62|373.22|0
1648573110000|2022-03-29 16:58:30|375.77|373.37|375.62|373.22|375.77|373.37|375.62|373.22|0
1648573120000|2022-03-29 16:58:40|375.77|373.37|375.77|373.37|376.21|373.81|375.77|373.37|0
1648573130000|2022-03-29 16:58:50|375.62|373.22|375.62|373.22|375.62|373.22|375.48|373.08|0
1648573140000|2022-03-29 16:59:00|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1648573150000|2022-03-29 16:59:10|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1648573160000|2022-03-29 16:59:20|375.84|373.44|376.21|373.81|376.21|373.81|375.84|373.44|0
1648573170000|2022-03-29 16:59:30|376.06|373.66|376.06|373.66|376.21|373.81|376.06|373.66|0
1648573180000|2022-03-29 16:59:40|376.13|373.73|376.21|373.81|376.28|373.88|376.06|373.66|0
1648573190000|2022-03-29 16:59:50|376.36|373.96|376.51|374.11|376.51|374.11|376.36|373.96|0
1648573200000|2022-03-29 17:00:00|376.65|374.25|376.21|373.81|376.65|374.25|376.21|373.81|0
1648573210000|2022-03-29 17:00:10|375.92|373.52|375.18|372.78|375.92|373.52|375.18|372.78|0
1648573220000|2022-03-29 17:00:20|375.48|373.08|375.18|372.78|375.48|373.08|375.18|372.78|0
1648573230000|2022-03-29 17:00:30|375.03|372.63|375.18|372.78|375.33|372.93|375.03|372.63|0
1648573240000|2022-03-29 17:00:40|375.03|372.63|374.96|372.56|375.11|372.71|374.96|372.56|0
1648573250000|2022-03-29 17:00:50|374.89|372.49|374.89|372.49|374.89|372.49|374.74|372.34|0
1648573260000|2022-03-29 17:01:00|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1648573270000|2022-03-29 17:01:10|374.89|372.49|374.81|372.41|374.89|372.49|374.81|372.41|0
1648573280000|2022-03-29 17:01:20|374.89|372.49|374.89|372.49|374.89|372.49|374.74|372.34|0
1648573290000|2022-03-29 17:01:30|375.18|372.78|375.48|373.08|375.48|373.08|375.18|372.78|0
1648573300000|2022-03-29 17:01:40|375.33|372.93|375.18|372.78|375.33|372.93|375.18|372.78|0
1648573310000|2022-03-29 17:01:50|375.03|372.63|373.86|371.46|375.03|372.63|373.71|371.31|0
1648573320000|2022-03-29 17:02:00|374.01|371.61|374.45|372.05|374.45|372.05|373.57|371.17|0
1648573330000|2022-03-29 17:02:10|374.3|371.9|374.74|372.34|374.74|372.34|374.3|371.9|0
1648573340000|2022-03-29 17:02:20|375.18|372.78|375.33|372.93|375.33|372.93|375.18|372.78|0
1648573350000|2022-03-29 17:02:30|375.18|372.78|374.81|372.41|375.18|372.78|374.74|372.34|0
1648573360000|2022-03-29 17:02:40|374.74|372.34|375.18|372.78|375.18|372.78|374.74|372.34|0
1648573370000|2022-03-29 17:02:50|375.03|372.63|374.45|372.05|375.03|372.63|374.45|372.05|0
1648573380000|2022-03-29 17:03:00|374.59|372.19|374.89|372.49|374.89|372.49|374.59|372.19|0
1648573390000|2022-03-29 17:03:10|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1648573400000|2022-03-29 17:03:20|374.89|372.49|374.3|371.9|374.89|372.49|374.3|371.9|0
1648573410000|2022-03-29 17:03:30|374.15|371.75|374.45|372.05|374.45|372.05|373.93|371.53|0
1648573420000|2022-03-29 17:03:40|374.3|371.9|374.15|371.75|374.3|371.9|374.15|371.75|0
1648573430000|2022-03-29 17:03:50|374.08|371.68|373.86|371.46|374.15|371.75|373.86|371.46|0
1648573440000|2022-03-29 17:04:00|373.42|371.02|373.34|370.94|373.57|371.17|373.34|370.94|0
1648573450000|2022-03-29 17:04:10|373.71|371.31|374.3|371.9|374.3|371.9|373.71|371.31|0
1648573460000|2022-03-29 17:04:20|374.59|372.19|374.59|372.19|374.59|372.19|374.45|372.05|0
1648573470000|2022-03-29 17:04:30|374.74|372.34|375.03|372.63|375.03|372.63|374.74|372.34|0
1648573480000|2022-03-29 17:04:40|374.89|372.49|375.1|372.7|375.1|372.7|374.89|372.49|0
1648573490000|2022-03-29 17:04:50|375.03|372.63|375.1|372.7|375.1|372.7|374.89|372.49|0
1648573500000|2022-03-29 17:05:00|375.18|372.78|375.03|372.63|375.18|372.78|374.74|372.34|0
1648573510000|2022-03-29 17:05:10|374.81|372.41|374.45|372.05|374.81|372.41|374.45|372.05|0
1648573520000|2022-03-29 17:05:20|374.74|372.34|374.89|372.49|374.89|372.49|374.45|372.05|0
1648573530000|2022-03-29 17:05:30|375.03|372.63|374.74|372.34|375.03|372.63|374.74|372.34|0
1648573540000|2022-03-29 17:05:40|374.81|372.41|374.89|372.49|374.89|372.49|374.74|372.34|0
1648573550000|2022-03-29 17:05:50|375.18|372.78|374.89|372.49|375.18|372.78|374.89|372.49|0
1648573560000|2022-03-29 17:06:00|375.03|372.63|374.74|372.34|375.03|372.63|374.59|372.19|0
1648573570000|2022-03-29 17:06:10|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1648573580000|2022-03-29 17:06:20|374.89|372.49|374.3|371.9|374.89|372.49|374.15|371.75|0
1648573590000|2022-03-29 17:06:30|374.45|372.05|374.37|371.97|374.59|372.19|374.37|371.97|0
1648573600000|2022-03-29 17:06:40|374.52|372.12|374.15|371.75|374.52|372.12|374.15|371.75|0
1648573610000|2022-03-29 17:06:50|374.44|372.04|374.3|371.9|374.44|372.04|374.3|371.9|0
1648573620000|2022-03-29 17:07:00|374.44|372.04|374.15|371.75|374.74|372.34|374.15|371.75|0
1648573630000|2022-03-29 17:07:10|373.86|371.46|373.42|371.02|373.86|371.46|373.42|371.02|0
1648573640000|2022-03-29 17:07:20|373.56|371.16|374.07|371.67|374.07|371.67|373.56|371.16|0
1648573650000|2022-03-29 17:07:30|374.3|371.9|374.3|371.9|374.44|372.04|374.3|371.9|0
1648573660000|2022-03-29 17:07:40|374|371.6|373.71|371.31|374|371.6|373.71|371.31|0
1648573670000|2022-03-29 17:07:50|373.86|371.46|373.56|371.16|373.86|371.46|373.56|371.16|0
1648573680000|2022-03-29 17:08:00|373.71|371.31|373.56|371.16|373.86|371.46|373.56|371.16|0
1648573690000|2022-03-29 17:08:10|373.78|371.38|374.3|371.9|374.3|371.9|373.78|371.38|0
1648573700000|2022-03-29 17:08:20|374.15|371.75|374.15|371.75|374.3|371.9|374.15|371.75|0
1648573710000|2022-03-29 17:08:30|374|371.6|374.3|371.9|374.3|371.9|374|371.6|0
1648573720000|2022-03-29 17:08:40|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1648573730000|2022-03-29 17:08:50|374|371.6|374|371.6|374|371.6|373.86|371.46|0
1648573740000|2022-03-29 17:09:00|373.86|371.46|374|371.6|374|371.6|373.86|371.46|0
1648573750000|2022-03-29 17:09:10|373.78|371.38|373.42|371.02|373.78|371.38|373.42|371.02|0
1648573760000|2022-03-29 17:09:20|373.27|370.87|372.98|370.58|373.42|371.02|372.98|370.58|0
1648573770000|2022-03-29 17:09:30|373.12|370.72|373.12|370.72|373.27|370.87|373.12|370.72|0
1648573780000|2022-03-29 17:09:40|372.98|370.58|372.83|370.43|372.98|370.58|372.83|370.43|0
1648573790000|2022-03-29 17:09:50|372.68|370.28|372.68|370.28|372.83|370.43|372.68|370.28|0
1648573800000|2022-03-29 17:10:00|372.83|370.43|373.56|371.16|373.56|371.16|372.83|370.43|0
1648573810000|2022-03-29 17:10:10|373.86|371.46|374.15|371.75|374.15|371.75|373.86|371.46|0
1648573820000|2022-03-29 17:10:20|374|371.6|374|371.6|374|371.6|373.71|371.31|0
1648573830000|2022-03-29 17:10:30|374.15|371.75|373.86|371.46|374.15|371.75|373.86|371.46|0
1648573840000|2022-03-29 17:10:40|374.15|371.75|373.78|371.38|374.15|371.75|373.78|371.38|0
1648573850000|2022-03-29 17:10:50|373.86|371.46|373.86|371.46|374|371.6|373.86|371.46|0
1648573860000|2022-03-29 17:11:00|373.56|371.16|374|371.6|374|371.6|373.56|371.16|0
1648573870000|2022-03-29 17:11:10|374.15|371.75|374|371.6|374.15|371.75|374|371.6|0
1648573880000|2022-03-29 17:11:20|374.15|371.75|373.71|371.31|374.15|371.75|373.63|371.23|0
1648573890000|2022-03-29 17:11:30|373.86|371.46|373.86|371.46|374|371.6|373.86|371.46|0
1648573900000|2022-03-29 17:11:40|373.93|371.53|373.93|371.53|373.93|371.53|373.93|371.53|0
1648573910000|2022-03-29 17:11:50|374|371.6|374.44|372.04|374.44|372.04|373.93|371.53|0
1648573920000|2022-03-29 17:12:00|374.59|372.19|374.88|372.48|374.88|372.48|374.59|372.19|0
1648573930000|2022-03-29 17:12:10|375.03|372.63|374.88|372.48|375.03|372.63|374.88|372.48|0
1648573940000|2022-03-29 17:12:20|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1648573950000|2022-03-29 17:12:30|375.18|372.78|375.47|373.07|375.47|373.07|375.18|372.78|0
1648573960000|2022-03-29 17:12:40|375.62|373.22|375.47|373.07|375.62|373.22|375.47|373.07|0
1648573970000|2022-03-29 17:12:50|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1648573980000|2022-03-29 17:13:00|375.76|373.36|375.62|373.22|375.84|373.44|375.47|373.07|0
1648573990000|2022-03-29 17:13:10|375.47|373.07|375.76|373.36|375.91|373.51|375.47|373.07|0
1648574000000|2022-03-29 17:13:20|375.91|373.51|376.06|373.66|376.06|373.66|375.91|373.51|0
1648574010000|2022-03-29 17:13:30|376.21|373.81|375.91|373.51|376.21|373.81|375.91|373.51|0
1648574020000|2022-03-29 17:13:40|375.76|373.36|375.62|373.22|375.76|373.36|375.62|373.22|0
1648574030000|2022-03-29 17:13:50|375.47|373.07|375.32|372.92|375.62|373.22|375.32|372.92|0
1648574040000|2022-03-29 17:14:00|375.18|372.78|375.03|372.63|375.18|372.78|374.88|372.48|0
1648574050000|2022-03-29 17:14:10|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1648574060000|2022-03-29 17:14:20|374.74|372.34|374.66|372.26|374.74|372.34|374.59|372.19|0
1648574070000|2022-03-29 17:14:30|374.81|372.41|374.88|372.48|375.03|372.63|374.81|372.41|0
1648574080000|2022-03-29 17:14:40|375.03|372.63|374.88|372.48|375.03|372.63|374.88|372.48|0
1648574090000|2022-03-29 17:14:50|374.95|372.55|375.32|372.92|375.32|372.92|374.88|372.48|0
1648574100000|2022-03-29 17:15:00|375.47|373.07|375.62|373.22|375.76|373.36|375.47|373.07|0
1648574110000|2022-03-29 17:15:10|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1648574120000|2022-03-29 17:15:20|375.69|373.29|376.2|373.8|376.2|373.8|375.69|373.29|0
1648574130000|2022-03-29 17:15:30|376.35|373.95|376.2|373.8|376.35|373.95|376.2|373.8|0
1648574140000|2022-03-29 17:15:40|376.13|373.73|376.06|373.66|376.13|373.73|376.06|373.66|0
1648574150000|2022-03-29 17:15:50|376.35|373.95|376.79|374.39|376.79|374.39|376.2|373.8|0
1648574160000|2022-03-29 17:16:00|376.65|374.25|376.06|373.66|376.65|374.25|376.06|373.66|0
1648574170000|2022-03-29 17:16:10|376.35|373.95|376.35|373.95|376.35|373.95|376.2|373.8|0
1648574180000|2022-03-29 17:16:20|376.65|374.25|376.79|374.39|376.79|374.39|376.65|374.25|0
1648574190000|2022-03-29 17:16:30|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1648574200000|2022-03-29 17:16:40|376.79|374.39|376.5|374.1|376.79|374.39|376.5|374.1|0
1648574210000|2022-03-29 17:16:50|376.2|373.8|376.5|374.1|376.5|374.1|376.2|373.8|0
1648574220000|2022-03-29 17:17:00|376.65|374.25|376.35|373.95|376.65|374.25|376.35|373.95|0
1648574230000|2022-03-29 17:17:10|376.5|374.1|376.2|373.8|376.5|374.1|376.06|373.66|0
1648574240000|2022-03-29 17:17:20|376.27|373.87|376.2|373.8|376.35|373.95|376.2|373.8|0
1648574250000|2022-03-29 17:17:30|375.91|373.51|375.91|373.51|375.91|373.51|375.91|373.51|0
1648574260000|2022-03-29 17:17:40|376.06|373.66|376.06|373.66|376.06|373.66|375.91|373.51|0
1648574270000|2022-03-29 17:17:50|376.35|373.95|376.5|374.1|376.65|374.25|376.35|373.95|0
1648574280000|2022-03-29 17:18:00|376.65|374.25|376.5|374.1|376.79|374.39|376.5|374.1|0
1648574290000|2022-03-29 17:18:10|376.57|374.17|376.79|374.39|376.79|374.39|376.57|374.17|0
1648574300000|2022-03-29 17:18:20|376.65|374.25|376.65|374.25|376.79|374.39|376.57|374.17|0
1648574310000|2022-03-29 17:18:30|376.64|374.24|376.79|374.39|376.79|374.39|376.64|374.24|0
1648574330000|2022-03-29 17:18:50|376.64|374.24|376.94|374.54|376.94|374.54|376.5|374.1|0
1648574340000|2022-03-29 17:19:00|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1648574350000|2022-03-29 17:19:10|377.01|374.61|376.94|374.54|377.01|374.61|376.79|374.39|0
1648574360000|2022-03-29 17:19:20|376.79|374.39|376.35|373.95|376.79|374.39|376.35|373.95|0
1648574370000|2022-03-29 17:19:30|376.2|373.8|376.27|373.87|376.27|373.87|376.2|373.8|0
1648574380000|2022-03-29 17:19:40|376.2|373.8|376.64|374.24|376.64|374.24|376.2|373.8|0
1648574390000|2022-03-29 17:19:50|376.57|374.17|376.42|374.02|376.57|374.17|376.35|373.95|0
1648574400000|2022-03-29 17:20:00|376.5|374.1|376.35|373.95|376.5|374.1|376.35|373.95|0
1648574410000|2022-03-29 17:20:10|376.06|373.66|375.76|373.36|376.06|373.66|375.76|373.36|0
1648574420000|2022-03-29 17:20:20|375.61|373.21|375.76|373.36|375.76|373.36|375.61|373.21|0
1648574430000|2022-03-29 17:20:30|376.06|373.66|375.61|373.21|376.06|373.66|375.61|373.21|0
1648574440000|2022-03-29 17:20:40|375.76|373.36|375.47|373.07|375.76|373.36|375.47|373.07|0
1648574450000|2022-03-29 17:20:50|375.76|373.36|375.61|373.21|375.76|373.36|375.47|373.07|0
1648574460000|2022-03-29 17:21:00|375.32|372.92|374.29|371.89|375.32|372.92|374.29|371.89|0
1648574470000|2022-03-29 17:21:10|374.15|371.75|374.29|371.89|374.29|371.89|374.15|371.75|0
1648574480000|2022-03-29 17:21:20|374.36|371.96|374.44|372.04|374.44|372.04|374.29|371.89|0
1648574490000|2022-03-29 17:21:30|374.15|371.75|374.15|371.75|374.29|371.89|374.15|371.75|0
1648574500000|2022-03-29 17:21:40|374|371.6|373.85|371.45|374|371.6|373.85|371.45|0
1648574510000|2022-03-29 17:21:50|373.71|371.31|373.41|371.01|373.71|371.31|373.27|370.87|0
1648574520000|2022-03-29 17:22:00|373.27|370.87|373.04|370.64|373.27|370.87|373.04|370.64|0
1648574530000|2022-03-29 17:22:10|373.12|370.72|373.41|371.01|373.41|371.01|372.97|370.57|0
1648574540000|2022-03-29 17:22:20|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1648574550000|2022-03-29 17:22:30|373.7|371.3|374|371.6|374.14|371.74|373.7|371.3|0
1648574560000|2022-03-29 17:22:40|374.14|371.74|374.14|371.74|374.14|371.74|374.14|371.74|0
1648574570000|2022-03-29 17:22:50|374.29|371.89|374.14|371.74|374.59|372.19|374.14|371.74|0
1648574580000|2022-03-29 17:23:00|374.58|372.18|374.73|372.33|374.73|372.33|374.58|372.18|0
1648574590000|2022-03-29 17:23:10|374.66|372.26|374.58|372.18|374.66|372.26|374.58|372.18|0
1648574600000|2022-03-29 17:23:20|374.29|371.89|374.14|371.74|374.29|371.89|374.14|371.74|0
1648574610000|2022-03-29 17:23:30|374.29|371.89|374.14|371.74|374.29|371.89|374|371.6|0
1648574620000|2022-03-29 17:23:40|374.29|371.89|374|371.6|374.29|371.89|374|371.6|0
1648574630000|2022-03-29 17:23:50|373.85|371.45|374|371.6|374.14|371.74|373.85|371.45|0
1648574640000|2022-03-29 17:24:00|373.85|371.45|373.85|371.45|374|371.6|373.85|371.45|0
1648574650000|2022-03-29 17:24:10|374|371.6|374|371.6|374|371.6|374|371.6|0
1648574660000|2022-03-29 17:24:20|373.85|371.45|373.85|371.45|373.85|371.45|373.7|371.3|0
1648574670000|2022-03-29 17:24:30|373.92|371.52|374.29|371.89|374.29|371.89|373.85|371.45|0
1648574680000|2022-03-29 17:24:40|374.44|372.04|374.44|372.04|374.58|372.18|374.44|372.04|0
1648574690000|2022-03-29 17:24:50|374.58|372.18|374.73|372.33|374.88|372.48|374.51|372.11|0
1648574700000|2022-03-29 17:25:00|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1648574720000|2022-03-29 17:25:20|375.02|372.62|375.47|373.07|375.61|373.21|375.02|372.62|0
1648574730000|2022-03-29 17:25:30|375.32|372.92|375.32|372.92|375.32|372.92|375.17|372.77|0
1648574740000|2022-03-29 17:25:40|375.54|373.14|375.47|373.07|375.54|373.14|375.47|373.07|0
1648574750000|2022-03-29 17:25:50|375.32|372.92|375.17|372.77|375.32|372.92|375.02|372.62|0
1648574760000|2022-03-29 17:26:00|374.88|372.48|374.73|372.33|374.95|372.55|374.73|372.33|0
1648574770000|2022-03-29 17:26:10|374.58|372.18|374.29|371.89|374.58|372.18|374.29|371.89|0
1648574780000|2022-03-29 17:26:20|374.14|371.74|374.29|371.89|374.29|371.89|374.14|371.74|0
1648574790000|2022-03-29 17:26:30|374.14|371.74|374|371.6|374.14|371.74|373.85|371.45|0
1648574800000|2022-03-29 17:26:40|374.29|371.89|374.29|371.89|374.29|371.89|374.14|371.74|0
1648574810000|2022-03-29 17:26:50|374.44|372.04|374.44|372.04|374.44|372.04|374.29|371.89|0
1648574820000|2022-03-29 17:27:00|374.29|371.89|375.32|372.92|375.32|372.92|374.29|371.89|0
1648574830000|2022-03-29 17:27:10|375.17|372.77|375.17|372.77|375.32|372.92|375.17|372.77|0
1648574840000|2022-03-29 17:27:20|375.32|372.92|375.54|373.14|375.54|373.14|375.32|372.92|0
1648574850000|2022-03-29 17:27:30|375.46|373.06|375.53|373.13|375.61|373.21|375.46|373.06|0
1648574860000|2022-03-29 17:27:40|375.46|373.06|375.17|372.77|375.46|373.06|375.17|372.77|0
1648574870000|2022-03-29 17:27:50|375.32|372.92|375.02|372.62|375.32|372.92|375.02|372.62|0
1648574880000|2022-03-29 17:28:00|375.24|372.84|375.32|372.92|375.32|372.92|375.24|372.84|0
1648574890000|2022-03-29 17:28:10|374.88|372.48|375.17|372.77|375.17|372.77|374.88|372.48|0
1648574900000|2022-03-29 17:28:20|375.46|373.06|375.46|373.06|375.46|373.06|375.39|372.99|0
1648574910000|2022-03-29 17:28:30|375.61|373.21|376.05|373.65|376.05|373.65|375.61|373.21|0
1648574920000|2022-03-29 17:28:40|376.35|373.95|376.64|374.24|376.64|374.24|376.35|373.95|0
1648574930000|2022-03-29 17:28:50|376.56|374.16|376.49|374.09|376.64|374.24|376.49|374.09|0
1648574940000|2022-03-29 17:29:00|376.64|374.24|376.94|374.54|376.94|374.54|376.64|374.24|0
1648574950000|2022-03-29 17:29:10|376.79|374.39|376.94|374.54|376.94|374.54|376.79|374.39|0
1648574960000|2022-03-29 17:29:20|376.79|374.39|376.79|374.39|376.79|374.39|376.79|374.39|0
1648574970000|2022-03-29 17:29:30|376.64|374.24|375.9|373.5|376.64|374.24|375.9|373.5|0
1648574980000|2022-03-29 17:29:40|375.76|373.36|375.76|373.36|375.76|373.36|375.61|373.21|0
1648574990000|2022-03-29 17:29:50|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1648575000000|2022-03-29 17:30:00|375.76|373.36|376.35|373.95|376.35|373.95|375.76|373.36|0
1648575010000|2022-03-29 17:30:10|376.64|374.24|376.2|373.8|376.64|374.24|376.2|373.8|0
1648575020000|2022-03-29 17:30:20|376.05|373.65|376.12|373.72|376.2|373.8|376.05|373.65|0
1648575030000|2022-03-29 17:30:30|375.9|373.5|376.2|373.8|376.2|373.8|375.9|373.5|0
1648575040000|2022-03-29 17:30:40|375.76|373.36|375.61|373.21|375.76|373.36|375.61|373.21|0
1648575050000|2022-03-29 17:30:50|375.46|373.06|375.76|373.36|375.83|373.43|375.46|373.06|0
1648575060000|2022-03-29 17:31:00|375.46|373.06|375.24|372.84|375.46|373.06|375.02|372.62|0
1648575070000|2022-03-29 17:31:10|375.17|372.77|375.02|372.62|375.32|372.92|375.02|372.62|0
1648575080000|2022-03-29 17:31:20|374.88|372.48|374.88|372.48|374.88|372.48|374.58|372.18|0
1648575090000|2022-03-29 17:31:30|374.73|372.33|374.88|372.48|374.88|372.48|374.73|372.33|0
1648575100000|2022-03-29 17:31:40|375.02|372.62|375.02|372.62|375.02|372.62|374.87|372.47|0
1648575110000|2022-03-29 17:31:50|374.87|372.47|374.87|372.47|374.87|372.47|374.87|372.47|0
1648575120000|2022-03-29 17:32:00|375.17|372.77|375.17|372.77|375.17|372.77|374.87|372.47|0
1648575130000|2022-03-29 17:32:10|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1648575140000|2022-03-29 17:32:20|375.32|372.92|375.61|373.21|375.61|373.21|375.32|372.92|0
1648575150000|2022-03-29 17:32:30|375.46|373.06|375.32|372.92|375.53|373.13|375.32|372.92|0
1648575160000|2022-03-29 17:32:40|375.46|373.06|375.32|372.92|375.76|373.36|375.32|372.92|0
1648575170000|2022-03-29 17:32:50|375.61|373.21|375.76|373.36|375.76|373.36|375.53|373.13|0
1648575180000|2022-03-29 17:33:00|376.05|373.65|376.2|373.8|376.2|373.8|376.05|373.65|0
1648575190000|2022-03-29 17:33:10|376.12|373.72|376.05|373.65|376.2|373.8|376.05|373.65|0
1648575200000|2022-03-29 17:33:20|375.9|373.5|375.9|373.5|376.05|373.65|375.9|373.5|0
1648575210000|2022-03-29 17:33:30|376.05|373.65|376.05|373.65|376.05|373.65|376.05|373.65|0
1648575220000|2022-03-29 17:33:40|376.2|373.8|376.05|373.65|376.2|373.8|376.05|373.65|0
1648575230000|2022-03-29 17:33:50|376.12|373.72|376.49|374.09|376.49|374.09|376.12|373.72|0
1648575240000|2022-03-29 17:34:00|376.64|374.24|375.9|373.5|376.64|374.24|375.9|373.5|0
1648575250000|2022-03-29 17:34:10|375.61|373.21|375.61|373.21|375.61|373.21|375.31|372.91|0
1648575260000|2022-03-29 17:34:20|375.46|373.06|375.31|372.91|375.46|373.06|375.31|372.91|0
1648575270000|2022-03-29 17:34:30|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1648575280000|2022-03-29 17:34:40|375.53|373.13|375.9|373.5|375.97|373.57|375.53|373.13|0
1648575290000|2022-03-29 17:34:50|375.76|373.36|375.46|373.06|375.9|373.5|375.46|373.06|0
1648575300000|2022-03-29 17:35:00|375.61|373.21|376.2|373.8|376.2|373.8|375.61|373.21|0
1648575310000|2022-03-29 17:35:10|376.34|373.94|376.64|374.24|376.64|374.24|376.34|373.94|0
1648575320000|2022-03-29 17:35:20|376.79|374.39|378.92|376.52|378.92|376.52|376.64|374.24|0
1648575330000|2022-03-29 17:35:30|378.77|376.37|378.07|375.67|378.77|376.37|377.85|375.45|0
1648575340000|2022-03-29 17:35:40|377.63|375.23|377.99|375.59|377.99|375.59|377.63|375.23|0
1648575350000|2022-03-29 17:35:50|377.92|375.52|378.66|376.26|378.66|376.26|377.92|375.52|0
1648575360000|2022-03-29 17:36:00|378.81|376.41|378.95|376.55|378.95|376.55|378.81|376.41|0
1648575370000|2022-03-29 17:36:10|378.66|376.26|378.81|376.41|378.81|376.41|378.66|376.26|0
1648575380000|2022-03-29 17:36:20|379.1|376.7|379.4|377|379.4|377|379.1|376.7|0
1648575390000|2022-03-29 17:36:30|379.25|376.85|379.4|377|379.4|377|379.25|376.85|0
1648575400000|2022-03-29 17:36:40|379.54|377.14|379.1|376.7|379.54|377.14|379.1|376.7|0
1648575410000|2022-03-29 17:36:50|379.25|376.85|378.95|376.55|379.25|376.85|378.95|376.55|0
1648575420000|2022-03-29 17:37:00|378.51|376.11|377.78|375.38|378.51|376.11|377.78|375.38|0
1648575430000|2022-03-29 17:37:10|378.36|375.96|378.36|375.96|378.36|375.96|378.22|375.82|0
1648575440000|2022-03-29 17:37:20|378.22|375.82|378.22|375.82|378.22|375.82|378.07|375.67|0
1648575450000|2022-03-29 17:37:30|378.07|375.67|378.22|375.82|378.22|375.82|377.92|375.52|0
1648575460000|2022-03-29 17:37:40|378.29|375.89|378.81|376.41|378.81|376.41|378.29|375.89|0
1648575470000|2022-03-29 17:37:50|378.73|376.33|378.66|376.26|378.81|376.41|378.66|376.26|0
1648575480000|2022-03-29 17:38:00|378.95|376.55|378.81|376.41|378.95|376.55|378.81|376.41|0
1648575490000|2022-03-29 17:38:10|378.95|376.55|378.95|376.55|378.95|376.55|378.95|376.55|0
1648575500000|2022-03-29 17:38:20|379.02|376.62|379.1|376.7|379.1|376.7|378.95|376.55|0
1648575510000|2022-03-29 17:38:30|378.95|376.55|378.88|376.48|378.95|376.55|378.81|376.41|0
1648575520000|2022-03-29 17:38:40|378.81|376.41|378.95|376.55|378.95|376.55|378.81|376.41|0
1648575530000|2022-03-29 17:38:50|379.3|376.9|379.8|377.4|379.8|377.4|379.3|376.9|0
1648575540000|2022-03-29 17:39:00|379.95|377.55|380.24|377.84|380.24|377.84|379.95|377.55|0
1648575550000|2022-03-29 17:39:10|380.09|377.69|380.39|377.99|380.39|377.99|380.09|377.69|0
1648575560000|2022-03-29 17:39:20|380.24|377.84|380.24|377.84|380.24|377.84|380.24|377.84|0
1648575570000|2022-03-29 17:39:30|380.39|377.99|380.54|378.14|380.54|378.14|380.39|377.99|0
1648575580000|2022-03-29 17:39:40|380.39|377.99|380.68|378.28|380.68|378.28|380.39|377.99|0
1648575590000|2022-03-29 17:39:50|380.54|378.14|380.54|378.14|380.68|378.28|380.54|378.14|0
1648575600000|2022-03-29 17:40:00|380.68|378.28|380.24|377.84|380.68|378.28|380.24|377.84|0
1648575610000|2022-03-29 17:40:10|380.39|377.99|380.39|377.99|380.39|377.99|380.24|377.84|0
1648575620000|2022-03-29 17:40:20|380.24|377.84|380.53|378.13|380.53|378.13|380.24|377.84|0
1648575630000|2022-03-29 17:40:30|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1648575640000|2022-03-29 17:40:40|380.61|378.21|380.68|378.28|380.68|378.28|380.61|378.21|0
1648575650000|2022-03-29 17:40:50|380.83|378.43|381.42|379.02|381.42|379.02|380.83|378.43|0
1648575670000|2022-03-29 17:41:10|381.13|378.73|381.42|379.02|381.42|379.02|381.12|378.72|0
1648575680000|2022-03-29 17:41:20|381.57|379.17|381.34|378.94|381.57|379.17|381.34|378.94|0
1648575690000|2022-03-29 17:41:30|381.42|379.02|381.72|379.32|381.72|379.32|381.42|379.02|0
1648575700000|2022-03-29 17:41:40|381.57|379.17|381.86|379.46|381.86|379.46|381.57|379.17|0
1648575710000|2022-03-29 17:41:50|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1648575720000|2022-03-29 17:42:00|381.72|379.32|381.86|379.46|381.86|379.46|381.72|379.32|0
1648575730000|2022-03-29 17:42:10|381.57|379.17|381.72|379.32|381.72|379.32|381.57|379.17|0
1648575740000|2022-03-29 17:42:20|381.27|378.87|381.27|378.87|381.27|378.87|380.98|378.58|0
1648575750000|2022-03-29 17:42:30|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1648575760000|2022-03-29 17:42:40|380.98|378.58|380.98|378.58|381.2|378.8|380.98|378.58|0
1648575770000|2022-03-29 17:42:50|381.12|378.72|380.98|378.58|381.12|378.72|380.98|378.58|0
1648575780000|2022-03-29 17:43:00|381.12|378.72|380.98|378.58|381.27|378.87|380.98|378.58|0
1648575790000|2022-03-29 17:43:10|380.83|378.43|380.68|378.28|380.83|378.43|380.68|378.28|0
1648575800000|2022-03-29 17:43:20|380.53|378.13|380.68|378.28|380.68|378.28|380.53|378.13|0
1648575810000|2022-03-29 17:43:30|380.83|378.43|380.98|378.58|380.98|378.58|380.83|378.43|0
1648575820000|2022-03-29 17:43:40|381.19|378.79|381.57|379.17|381.57|379.17|381.19|378.79|0
1648575830000|2022-03-29 17:43:50|381.71|379.31|381.42|379.02|381.71|379.31|381.42|379.02|0
1648575840000|2022-03-29 17:44:00|381.49|379.09|382.01|379.61|382.01|379.61|381.49|379.09|0
1648575850000|2022-03-29 17:44:10|381.86|379.46|382.01|379.61|382.01|379.61|381.71|379.31|0
1648575860000|2022-03-29 17:44:20|382.16|379.76|382.01|379.61|382.16|379.76|382.01|379.61|0
1648575870000|2022-03-29 17:44:30|381.86|379.46|381.86|379.46|381.86|379.46|381.86|379.46|0
1648575880000|2022-03-29 17:44:40|381.71|379.31|382.01|379.61|382.01|379.61|381.71|379.31|0
1648575890000|2022-03-29 17:44:50|381.86|379.46|381.93|379.53|382.01|379.61|381.86|379.46|0
1648575900000|2022-03-29 17:45:00|382.16|379.76|382.01|379.61|382.31|379.91|382.01|379.61|0
1648575910000|2022-03-29 17:45:10|381.86|379.46|381.42|379.02|381.86|379.46|381.42|379.02|0
1648575920000|2022-03-29 17:45:20|381.57|379.17|381.12|378.72|381.57|379.17|381.12|378.72|0
1648575930000|2022-03-29 17:45:30|380.98|378.58|380.83|378.43|380.98|378.58|380.53|378.13|0
1648575940000|2022-03-29 17:45:40|380.98|378.58|381.57|379.17|381.57|379.17|380.98|378.58|0
1648575960000|2022-03-29 17:46:00|381.86|379.46|382.08|379.68|382.16|379.76|381.86|379.46|0
1648575970000|2022-03-29 17:46:10|382.16|379.76|382.01|379.61|382.16|379.76|382.01|379.61|0
1648575980000|2022-03-29 17:46:20|382.16|379.76|382.01|379.61|382.16|379.76|382.01|379.61|0
1648575990000|2022-03-29 17:46:30|382.3|379.9|382.6|380.2|382.6|380.2|382.3|379.9|0
1648576000000|2022-03-29 17:46:40|382.75|380.35|382.75|380.35|382.75|380.35|382.75|380.35|0
1648576010000|2022-03-29 17:46:50|382.6|380.2|382.6|380.2|382.6|380.2|382.52|380.12|0
1648576020000|2022-03-29 17:47:00|382.75|380.35|383.19|380.79|383.19|380.79|382.75|380.35|0
1648576030000|2022-03-29 17:47:10|383.49|381.09|383.64|381.24|383.93|381.53|383.49|381.09|0
1648576040000|2022-03-29 17:47:20|383.78|381.38|384.23|381.83|384.38|381.98|383.78|381.38|0
1648576050000|2022-03-29 17:47:30|384.08|381.68|383.93|381.53|384.08|381.68|383.93|381.53|0
1648576060000|2022-03-29 17:47:40|384.08|381.68|384.08|381.68|384.23|381.83|384.08|381.68|0
1648576070000|2022-03-29 17:47:50|384.23|381.83|384.38|381.98|384.38|381.98|383.93|381.53|0
1648576080000|2022-03-29 17:48:00|384.67|382.27|384.53|382.13|384.67|382.27|384.53|382.13|0
1648576090000|2022-03-29 17:48:10|384.38|381.98|384.53|382.13|384.53|382.13|384.38|381.98|0
1648576100000|2022-03-29 17:48:20|384.67|382.27|384.82|382.42|384.82|382.42|384.67|382.27|0
1648576110000|2022-03-29 17:48:30|384.97|382.57|385.42|383.02|385.71|383.31|384.97|382.57|0
1648576120000|2022-03-29 17:48:40|385.12|382.72|384.82|382.42|385.12|382.72|384.82|382.42|0
1648576130000|2022-03-29 17:48:50|384.97|382.57|384.67|382.27|384.97|382.57|384.67|382.27|0
1648576140000|2022-03-29 17:49:00|384.82|382.42|384.53|382.13|384.82|382.42|384.53|382.13|0
1648576150000|2022-03-29 17:49:10|384.38|381.98|383.93|381.53|384.38|381.98|383.93|381.53|0
1648576160000|2022-03-29 17:49:20|384.08|381.68|384.08|381.68|384.08|381.68|383.93|381.53|0
1648576170000|2022-03-29 17:49:30|383.78|381.38|384.23|381.83|384.3|381.9|383.78|381.38|0
1648576180000|2022-03-29 17:49:40|384.15|381.75|384.38|381.98|384.38|381.98|384.15|381.75|0
1648576190000|2022-03-29 17:49:50|384.23|381.83|384.38|381.98|384.38|381.98|384.23|381.83|0
1648576200000|2022-03-29 17:50:00|384.08|381.68|384.52|382.12|384.52|382.12|384.08|381.68|0
1648576210000|2022-03-29 17:50:10|384.38|381.98|383.93|381.53|384.38|381.98|383.78|381.38|0
1648576220000|2022-03-29 17:50:20|383.78|381.38|383.56|381.16|383.78|381.38|383.56|381.16|0
1648576230000|2022-03-29 17:50:30|383.49|381.09|383.64|381.24|383.64|381.24|383.49|381.09|0
1648576240000|2022-03-29 17:50:40|383.49|381.09|383.34|380.94|383.49|381.09|383.34|380.94|0
1648576250000|2022-03-29 17:50:50|383.19|380.79|382.89|380.49|383.19|380.79|382.89|380.49|0
1648576260000|2022-03-29 17:51:00|383.04|380.64|383.93|381.53|383.93|381.53|383.04|380.64|0
1648576270000|2022-03-29 17:51:10|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1648576280000|2022-03-29 17:51:20|384.23|381.83|384.08|381.68|384.23|381.83|384.08|381.68|0
1648576290000|2022-03-29 17:51:30|383.85|381.45|384.08|381.68|384.08|381.68|383.85|381.45|0
1648576300000|2022-03-29 17:51:40|383.85|381.45|384.23|381.83|384.23|381.83|383.85|381.45|0
1648576310000|2022-03-29 17:51:50|384.08|381.68|384.15|381.75|384.23|381.83|384.08|381.68|0
1648576320000|2022-03-29 17:52:00|384.23|381.83|384.67|382.27|384.67|382.27|384.23|381.83|0
1648576330000|2022-03-29 17:52:10|384.82|382.42|384.82|382.42|384.82|382.42|384.67|382.27|0
1648576340000|2022-03-29 17:52:20|384.67|382.27|384.67|382.27|384.74|382.34|384.67|382.27|0
1648576350000|2022-03-29 17:52:30|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1648576360000|2022-03-29 17:52:40|384.45|382.05|384.08|381.68|384.52|382.12|384.08|381.68|0
1648576370000|2022-03-29 17:52:50|384.23|381.83|384.52|382.12|384.52|382.12|384.23|381.83|0
1648576380000|2022-03-29 17:53:00|384.23|381.83|384.08|381.68|384.23|381.83|384.08|381.68|0
1648576390000|2022-03-29 17:53:10|384|381.6|383.93|381.53|384.08|381.68|383.93|381.53|0
1648576400000|2022-03-29 17:53:20|383.78|381.38|384.08|381.68|384.08|381.68|383.78|381.38|0
1648576410000|2022-03-29 17:53:30|383.93|381.53|384.45|382.05|384.45|382.05|383.93|381.53|0
1648576420000|2022-03-29 17:53:40|384.52|382.12|384.37|381.97|384.52|382.12|384.37|381.97|0
1648576430000|2022-03-29 17:53:50|384.52|382.12|384.37|381.97|384.52|382.12|384.37|381.97|0
1648576440000|2022-03-29 17:54:00|384.52|382.12|384.3|381.9|384.52|382.12|384.23|381.83|0
1648576450000|2022-03-29 17:54:10|384.37|381.97|384.23|381.83|384.37|381.97|384.23|381.83|0
1648576460000|2022-03-29 17:54:20|384.37|381.97|384.67|382.27|384.67|382.27|384.37|381.97|0
1648576470000|2022-03-29 17:54:30|384.59|382.19|384.97|382.57|384.97|382.57|384.59|382.19|0
1648576480000|2022-03-29 17:54:40|384.82|382.42|384.97|382.57|384.97|382.57|384.82|382.42|0
1648576490000|2022-03-29 17:54:50|384.82|382.42|384.82|382.42|384.97|382.57|384.82|382.42|0
1648576500000|2022-03-29 17:55:00|384.67|382.27|384.37|381.97|384.97|382.57|384.37|381.97|0
1648576510000|2022-03-29 17:55:10|384.23|381.83|384.08|381.68|384.23|381.83|383.93|381.53|0
1648576520000|2022-03-29 17:55:20|384.52|382.12|384.67|382.27|384.67|382.27|384.52|382.12|0
1648576530000|2022-03-29 17:55:30|384.37|381.97|384.45|382.05|384.67|382.27|384.37|381.97|0
1648576540000|2022-03-29 17:55:40|384.23|381.83|384.59|382.19|384.67|382.27|384.23|381.83|0
1648576550000|2022-03-29 17:55:50|384.67|382.27|384.59|382.19|384.67|382.27|384.59|382.19|0
1648576560000|2022-03-29 17:56:00|384.37|381.97|384.52|382.12|384.52|382.12|384.37|381.97|0
1648576570000|2022-03-29 17:56:10|384.67|382.27|384.82|382.42|384.82|382.42|384.52|382.12|0
1648576580000|2022-03-29 17:56:20|384.67|382.27|384.82|382.42|384.82|382.42|384.67|382.27|0
1648576590000|2022-03-29 17:56:30|384.97|382.57|385.12|382.72|385.12|382.72|384.97|382.57|0
1648576600000|2022-03-29 17:56:40|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1648576610000|2022-03-29 17:56:50|384.82|382.42|384.82|382.42|384.97|382.57|384.82|382.42|0
1648576620000|2022-03-29 17:57:00|384.97|382.57|384.52|382.12|384.97|382.57|384.52|382.12|0
1648576630000|2022-03-29 17:57:10|384.67|382.27|384.82|382.42|384.97|382.57|384.67|382.27|0
1648576640000|2022-03-29 17:57:20|384.97|382.57|384.82|382.42|384.97|382.57|384.67|382.27|0
1648576650000|2022-03-29 17:57:30|384.67|382.27|385.12|382.72|385.12|382.72|384.67|382.27|0
1648576660000|2022-03-29 17:57:40|385.04|382.64|385.12|382.72|385.12|382.72|385.04|382.64|0
1648576670000|2022-03-29 17:57:50|385.19|382.79|384.67|382.27|385.19|382.79|384.67|382.27|0
1648576680000|2022-03-29 17:58:00|384.82|382.42|384.67|382.27|384.82|382.42|384.67|382.27|0
1648576690000|2022-03-29 17:58:10|384.82|382.42|384.82|382.42|384.82|382.42|384.67|382.27|0
1648576700000|2022-03-29 17:58:20|384.89|382.49|384.67|382.27|384.89|382.49|384.67|382.27|0
1648576710000|2022-03-29 17:58:30|384.97|382.57|385.11|382.71|385.11|382.71|384.97|382.57|0
1648576720000|2022-03-29 17:58:40|385.19|382.79|385.26|382.86|385.26|382.86|385.19|382.79|0
1648576730000|2022-03-29 17:58:50|385.33|382.93|385.11|382.71|385.33|382.93|385.11|382.71|0
1648576740000|2022-03-29 17:59:00|385.26|382.86|385.41|383.01|385.41|383.01|385.26|382.86|0
1648576750000|2022-03-29 17:59:10|385.56|383.16|386.01|383.61|386.01|383.61|385.56|383.16|0
1648576760000|2022-03-29 17:59:20|386.15|383.75|385.71|383.31|386.15|383.75|385.71|383.31|0
1648576770000|2022-03-29 17:59:30|385.86|383.46|386.15|383.75|386.15|383.75|385.86|383.46|0
1648576780000|2022-03-29 17:59:40|386.01|383.61|386.01|383.61|386.15|383.75|386.01|383.61|0
1648576790000|2022-03-29 17:59:50|386.15|383.75|386.01|383.61|386.15|383.75|386.01|383.61|0
1648576800000|2022-03-29 18:00:00|385.86|383.46|386.01|383.61|386.01|383.61|385.86|383.46|0
1648576810000|2022-03-29 18:00:10|386.15|383.75|386.01|383.61|386.15|383.75|386.01|383.61|0
1648576820000|2022-03-29 18:00:20|386.08|383.68|386.01|383.61|386.45|384.05|386.01|383.61|0
1648576830000|2022-03-29 18:00:30|385.86|383.46|386.01|383.61|386.01|383.61|385.86|383.46|0
1648576840000|2022-03-29 18:00:40|386.15|383.75|385.86|383.46|386.15|383.75|385.86|383.46|0
1648576850000|2022-03-29 18:00:50|385.71|383.31|385.56|383.16|385.71|383.31|385.26|382.86|0
1648576860000|2022-03-29 18:01:00|385.71|383.31|385.41|383.01|385.71|383.31|385.41|383.01|0
1648576870000|2022-03-29 18:01:10|385.56|383.16|385.41|383.01|385.56|383.16|385.41|383.01|0
1648576880000|2022-03-29 18:01:20|385.56|383.16|385.71|383.31|385.86|383.46|385.56|383.16|0
1648576890000|2022-03-29 18:01:30|385.86|383.46|385.86|383.46|385.86|383.46|385.71|383.31|0
1648576900000|2022-03-29 18:01:40|386|383.6|386.15|383.75|386.3|383.9|386|383.6|0
1648576910000|2022-03-29 18:01:50|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1648576920000|2022-03-29 18:02:00|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1648576930000|2022-03-29 18:02:10|386.45|384.05|386.6|384.2|386.6|384.2|386.45|384.05|0
1648576940000|2022-03-29 18:02:20|386.75|384.35|386.45|384.05|386.75|384.35|386.45|384.05|0
1648576950000|2022-03-29 18:02:30|386.37|383.97|386.45|384.05|386.45|384.05|386.3|383.9|0
1648576960000|2022-03-29 18:02:40|386.3|383.9|386.45|384.05|386.45|384.05|386.3|383.9|0
1648576970000|2022-03-29 18:02:50|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1648576980000|2022-03-29 18:03:00|386.15|383.75|386.6|384.2|386.6|384.2|386.15|383.75|0
1648576990000|2022-03-29 18:03:10|386.45|384.05|386.6|384.2|386.6|384.2|386.45|384.05|0
1648577000000|2022-03-29 18:03:20|386.82|384.42|386.75|384.35|386.9|384.5|386.75|384.35|0
1648577020000|2022-03-29 18:03:40|386.9|384.5|386.6|384.2|386.9|384.5|386.6|384.2|0
1648577030000|2022-03-29 18:03:50|386.45|384.05|386.22|383.82|386.45|384.05|386.22|383.82|0
1648577040000|2022-03-29 18:04:00|386.3|383.9|385.63|383.23|386.3|383.9|385.56|383.16|0
1648577050000|2022-03-29 18:04:10|385.71|383.31|385.56|383.16|385.86|383.46|385.56|383.16|0
1648577060000|2022-03-29 18:04:20|385.71|383.31|385.56|383.16|385.71|383.31|385.56|383.16|0
1648577070000|2022-03-29 18:04:30|385.71|383.31|385.71|383.31|385.85|383.45|385.56|383.16|0
1648577080000|2022-03-29 18:04:40|385.56|383.16|385.56|383.16|385.56|383.16|385.56|383.16|0
1648577090000|2022-03-29 18:04:50|385.85|383.45|386|383.6|386.15|383.75|385.85|383.45|0
1648577100000|2022-03-29 18:05:00|386.3|383.9|386.15|383.75|386.3|383.9|386.15|383.75|0
1648577110000|2022-03-29 18:05:10|386.07|383.67|385.56|383.16|386.07|383.67|385.56|383.16|0
1648577120000|2022-03-29 18:05:20|385.71|383.31|385.48|383.08|385.71|383.31|385.48|383.08|0
1648577130000|2022-03-29 18:05:30|385.71|383.31|385.85|383.45|385.85|383.45|385.56|383.16|0
1648577140000|2022-03-29 18:05:40|385.71|383.31|385.71|383.31|385.85|383.45|385.71|383.31|0
1648577150000|2022-03-29 18:05:50|385.85|383.45|386|383.6|386|383.6|385.85|383.45|0
1648577160000|2022-03-29 18:06:00|385.85|383.45|385.71|383.31|385.85|383.45|385.56|383.16|0
1648577170000|2022-03-29 18:06:10|385.56|383.16|384.96|382.56|385.56|383.16|384.96|382.56|0
1648577180000|2022-03-29 18:06:20|385.26|382.86|385.56|383.16|385.56|383.16|385.26|382.86|0
1648577190000|2022-03-29 18:06:30|385.41|383.01|385.26|382.86|385.56|383.16|385.26|382.86|0
1648577200000|2022-03-29 18:06:40|385.41|383.01|385.11|382.71|385.41|383.01|385.11|382.71|0
1648577210000|2022-03-29 18:06:50|385.26|382.86|385.26|382.86|385.26|382.86|385.11|382.71|0
1648577220000|2022-03-29 18:07:00|385.11|382.71|385.26|382.86|385.26|382.86|384.96|382.56|0
1648577230000|2022-03-29 18:07:10|385.11|382.71|385.41|383.01|385.41|383.01|385.11|382.71|0
1648577240000|2022-03-29 18:07:20|385.26|382.86|385.56|383.16|385.56|383.16|385.26|382.86|0
1648577250000|2022-03-29 18:07:30|385.41|383.01|385.71|383.31|385.71|383.31|385.41|383.01|0
1648577260000|2022-03-29 18:07:40|385.85|383.45|386.15|383.75|386.15|383.75|385.7|383.3|0
1648577270000|2022-03-29 18:07:50|386|383.6|386.3|383.9|386.3|383.9|386|383.6|0
1648577280000|2022-03-29 18:08:00|386.45|384.05|386.45|384.05|386.6|384.2|386.45|384.05|0
1648577290000|2022-03-29 18:08:10|386.6|384.2|386.75|384.35|386.75|384.35|386.3|383.9|0
1648577300000|2022-03-29 18:08:20|386.89|384.49|386.75|384.35|386.89|384.49|386.75|384.35|0
1648577310000|2022-03-29 18:08:30|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1648577320000|2022-03-29 18:08:40|386.75|384.35|386.6|384.2|387.04|384.64|386.6|384.2|0
1648577330000|2022-03-29 18:08:50|385.7|383.3|385.85|383.45|385.85|383.45|385.7|383.3|0
1648577340000|2022-03-29 18:09:00|386|383.6|386.3|383.9|386.3|383.9|386|383.6|0
1648577350000|2022-03-29 18:09:10|386.6|384.2|386.6|384.2|386.74|384.34|386.6|384.2|0
1648577360000|2022-03-29 18:09:20|386.45|384.05|386.45|384.05|386.52|384.12|386.45|384.05|0
1648577370000|2022-03-29 18:09:30|386.3|383.9|386.45|384.05|386.45|384.05|386.3|383.9|0
1648577380000|2022-03-29 18:09:40|386.6|384.2|386.52|384.12|386.6|384.2|386.52|384.12|0
1648577390000|2022-03-29 18:09:50|386.6|384.2|386.6|384.2|386.74|384.34|386.6|384.2|0
1648577400000|2022-03-29 18:10:00|386.74|384.34|386.74|384.34|386.74|384.34|386.6|384.2|0
1648577410000|2022-03-29 18:10:10|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1648577420000|2022-03-29 18:10:20|386.6|384.2|386.89|384.49|386.89|384.49|386.6|384.2|0
1648577430000|2022-03-29 18:10:30|386.82|384.42|386.89|384.49|386.89|384.49|386.82|384.42|0
1648577440000|2022-03-29 18:10:40|387.04|384.64|386.74|384.34|387.04|384.64|386.74|384.34|0
1648577450000|2022-03-29 18:10:50|386.89|384.49|387.04|384.64|387.04|384.64|386.89|384.49|0
1648577460000|2022-03-29 18:11:00|386.89|384.49|387.34|384.94|387.34|384.94|386.89|384.49|0
1648577470000|2022-03-29 18:11:10|387.49|385.09|387.34|384.94|387.49|385.09|387.34|384.94|0
1648577480000|2022-03-29 18:11:20|387.19|384.79|386.3|383.9|387.19|384.79|386.3|383.9|0
1648577490000|2022-03-29 18:11:30|386.45|384.05|386.89|384.49|386.89|384.49|386.3|383.9|0
1648577500000|2022-03-29 18:11:40|387.04|384.64|386.89|384.49|387.04|384.64|386.89|384.49|0
1648577510000|2022-03-29 18:11:50|386.74|384.34|386.89|384.49|386.89|384.49|386.74|384.34|0
1648577520000|2022-03-29 18:12:00|387.04|384.64|387.19|384.79|387.19|384.79|387.04|384.64|0
1648577530000|2022-03-29 18:12:10|387.04|384.64|387.04|384.64|387.11|384.71|387.04|384.64|0
1648577540000|2022-03-29 18:12:20|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1648577550000|2022-03-29 18:12:30|386.82|384.42|387.04|384.64|387.04|384.64|386.74|384.34|0
1648577560000|2022-03-29 18:12:40|387.26|384.86|387.04|384.64|387.34|384.94|387.04|384.64|0
1648577570000|2022-03-29 18:12:50|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1648577580000|2022-03-29 18:13:00|387.34|384.94|387.04|384.64|387.34|384.94|387.04|384.64|0
1648577590000|2022-03-29 18:13:10|387.34|384.94|387.64|385.24|387.64|385.24|387.34|384.94|0
1648577600000|2022-03-29 18:13:20|387.79|385.39|387.79|385.39|387.93|385.53|387.79|385.39|0
1648577610000|2022-03-29 18:13:30|387.64|385.24|387.34|384.94|387.64|385.24|387.34|384.94|0
1648577620000|2022-03-29 18:13:40|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1648577630000|2022-03-29 18:13:50|387.34|384.94|387.64|385.24|387.64|385.24|387.34|384.94|0
1648577640000|2022-03-29 18:14:00|387.71|385.31|388.08|385.68|388.08|385.68|387.71|385.31|0
1648577650000|2022-03-29 18:14:10|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1648577660000|2022-03-29 18:14:20|387.49|385.09|387.34|384.94|387.49|385.09|387.34|384.94|0
1648577670000|2022-03-29 18:14:30|387.19|384.79|386.89|384.49|387.19|384.79|386.89|384.49|0
1648577680000|2022-03-29 18:14:40|387.04|384.64|387.04|384.64|387.04|384.64|387.04|384.64|0
1648577690000|2022-03-29 18:14:50|386.89|384.49|387.04|384.64|387.04|384.64|386.89|384.49|0
1648577700000|2022-03-29 18:15:00|386.89|384.49|387.04|384.64|387.19|384.79|386.89|384.49|0
1648577710000|2022-03-29 18:15:10|387.19|384.79|386.81|384.41|387.19|384.79|386.81|384.41|0
1648577720000|2022-03-29 18:15:20|386.74|384.34|386.59|384.19|386.74|384.34|386.59|384.19|0
1648577730000|2022-03-29 18:15:30|386.44|384.04|386.44|384.04|386.59|384.19|386.44|384.04|0
1648577740000|2022-03-29 18:15:40|386.52|384.12|386.59|384.19|386.59|384.19|386.44|384.04|0
1648577750000|2022-03-29 18:15:50|386.74|384.34|386.66|384.26|386.74|384.34|386.59|384.19|0
1648577760000|2022-03-29 18:16:00|386.59|384.19|386.59|384.19|386.59|384.19|386.3|383.9|0
1648577770000|2022-03-29 18:16:10|386.52|384.12|386.3|383.9|386.52|384.12|386.3|383.9|0
1648577780000|2022-03-29 18:16:20|386.22|383.82|386.15|383.75|386.22|383.82|386.15|383.75|0
1648577790000|2022-03-29 18:16:30|386.3|383.9|385.85|383.45|386.3|383.9|385.85|383.45|0
1648577800000|2022-03-29 18:16:40|385.7|383.3|385.85|383.45|385.85|383.45|385.7|383.3|0
1648577810000|2022-03-29 18:16:50|385.92|383.52|385.7|383.3|385.92|383.52|385.7|383.3|0
1648577820000|2022-03-29 18:17:00|385.85|383.45|385.85|383.45|385.85|383.45|385.7|383.3|0
1648577830000|2022-03-29 18:17:10|385.77|383.37|385.85|383.45|385.85|383.45|385.62|383.22|0
1648577840000|2022-03-29 18:17:20|385.92|383.52|386|383.6|386|383.6|385.92|383.52|0
1648577850000|2022-03-29 18:17:30|386.15|383.75|386|383.6|386.15|383.75|385.85|383.45|0
1648577860000|2022-03-29 18:17:40|385.85|383.45|386.15|383.75|386.15|383.75|385.85|383.45|0
1648577870000|2022-03-29 18:17:50|386.3|383.9|386.44|384.04|386.44|384.04|386.3|383.9|0
1648577880000|2022-03-29 18:18:00|386.3|383.9|386.44|384.04|386.44|384.04|386.3|383.9|0
1648577890000|2022-03-29 18:18:10|386.15|383.75|386|383.6|386.15|383.75|386|383.6|0
1648577900000|2022-03-29 18:18:20|385.85|383.45|385.33|382.93|385.85|383.45|385.33|382.93|0
1648577910000|2022-03-29 18:18:30|385.4|383|385.25|382.85|385.4|383|385.25|382.85|0
1648577920000|2022-03-29 18:18:40|385.11|382.71|384.81|382.41|385.11|382.71|384.81|382.41|0
1648577930000|2022-03-29 18:18:50|384.36|381.96|384.36|381.96|384.36|381.96|384.36|381.96|0
1648577940000|2022-03-29 18:19:00|384.51|382.11|384.73|382.33|384.96|382.56|384.51|382.11|0
1648577950000|2022-03-29 18:19:10|384.81|382.41|384.96|382.56|384.96|382.56|384.66|382.26|0
1648577960000|2022-03-29 18:19:20|384.81|382.41|384.81|382.41|384.96|382.56|384.81|382.41|0
1648577970000|2022-03-29 18:19:30|384.96|382.56|384.81|382.41|384.96|382.56|384.81|382.41|0
1648577980000|2022-03-29 18:19:40|384.66|382.26|384.66|382.26|384.66|382.26|384.51|382.11|0
1648577990000|2022-03-29 18:19:50|384.81|382.41|384.66|382.26|384.81|382.41|384.66|382.26|0
1648578000000|2022-03-29 18:20:00|384.51|382.11|384.81|382.41|384.81|382.41|384.36|381.96|0
1648578010000|2022-03-29 18:20:10|384.51|382.11|384.36|381.96|384.51|382.11|384.36|381.96|0
1648578020000|2022-03-29 18:20:20|384.51|382.11|384.66|382.26|384.66|382.26|384.51|382.11|0
1648578030000|2022-03-29 18:20:30|384.81|382.41|384.96|382.56|384.96|382.56|384.81|382.41|0
1648578040000|2022-03-29 18:20:40|384.81|382.41|384.96|382.56|384.96|382.56|384.81|382.41|0
1648578050000|2022-03-29 18:20:50|385.11|382.71|384.81|382.41|385.11|382.71|384.81|382.41|0
1648578060000|2022-03-29 18:21:00|384.66|382.26|384.51|382.11|384.66|382.26|384.51|382.11|0
1648578070000|2022-03-29 18:21:10|384.36|381.96|383.47|381.07|384.36|381.96|383.47|381.07|0
1648578080000|2022-03-29 18:21:20|383.77|381.37|383.77|381.37|383.77|381.37|383.62|381.22|0
1648578090000|2022-03-29 18:21:30|383.92|381.52|383.92|381.52|383.92|381.52|383.77|381.37|0
1648578100000|2022-03-29 18:21:40|383.62|381.22|383.77|381.37|383.77|381.37|383.62|381.22|0
1648578110000|2022-03-29 18:21:50|383.92|381.52|383.92|381.52|384.07|381.67|383.92|381.52|0
1648578120000|2022-03-29 18:22:00|383.77|381.37|384.21|381.81|384.21|381.81|383.77|381.37|0
1648578130000|2022-03-29 18:22:10|384.07|381.67|384.51|382.11|384.51|382.11|384.07|381.67|0
1648578140000|2022-03-29 18:22:20|384.66|382.26|384.81|382.41|384.81|382.41|384.66|382.26|0
1648578150000|2022-03-29 18:22:30|384.96|382.56|385.4|383|385.4|383|384.96|382.56|0
1648578160000|2022-03-29 18:22:40|385.25|382.85|385.4|383|385.55|383.15|385.25|382.85|0
1648578170000|2022-03-29 18:22:50|385.55|383.15|385.55|383.15|385.7|383.3|385.55|383.15|0
1648578180000|2022-03-29 18:23:00|385.7|383.3|386.14|383.74|386.14|383.74|385.7|383.3|0
1648578190000|2022-03-29 18:23:10|386|383.6|386|383.6|386.14|383.74|386|383.6|0
1648578210000|2022-03-29 18:23:30|386.14|383.74|385.55|383.15|386.14|383.74|385.55|383.15|0
1648578220000|2022-03-29 18:23:40|385.7|383.3|385.85|383.45|385.85|383.45|385.7|383.3|0
1648578230000|2022-03-29 18:23:50|386|383.6|386|383.6|386|383.6|385.92|383.52|0
1648578240000|2022-03-29 18:24:00|385.85|383.45|386|383.6|386|383.6|385.85|383.45|0
1648578250000|2022-03-29 18:24:10|386.14|383.74|386|383.6|386.14|383.74|385.85|383.45|0
1648578260000|2022-03-29 18:24:20|386.14|383.74|385.85|383.45|386.14|383.74|385.7|383.3|0
1648578270000|2022-03-29 18:24:30|385.77|383.37|386|383.6|386|383.6|385.77|383.37|0
1648578280000|2022-03-29 18:24:40|386.14|383.74|386.59|384.19|386.59|384.19|386.14|383.74|0
1648578290000|2022-03-29 18:24:50|386.44|384.04|386.14|383.74|386.44|384.04|386.14|383.74|0
1648578300000|2022-03-29 18:25:00|385.99|383.59|385.7|383.3|385.99|383.59|385.7|383.3|0
1648578310000|2022-03-29 18:25:10|385.85|383.45|386.29|383.89|386.29|383.89|385.85|383.45|0
1648578320000|2022-03-29 18:25:20|385.85|383.45|385.99|383.59|385.99|383.59|385.85|383.45|0
1648578330000|2022-03-29 18:25:30|385.85|383.45|386.29|383.89|386.29|383.89|385.85|383.45|0
1648578340000|2022-03-29 18:25:40|386.44|384.04|386.14|383.74|386.44|384.04|386.14|383.74|0
1648578350000|2022-03-29 18:25:50|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1648578360000|2022-03-29 18:26:00|386.29|383.89|386.44|384.04|386.44|384.04|386.29|383.89|0
1648578370000|2022-03-29 18:26:10|386.59|384.19|386.29|383.89|386.59|384.19|386.29|383.89|0
1648578380000|2022-03-29 18:26:20|386.44|384.04|386.29|383.89|386.44|384.04|386.29|383.89|0
1648578390000|2022-03-29 18:26:30|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1648578400000|2022-03-29 18:26:40|385.85|383.45|385.7|383.3|385.85|383.45|385.7|383.3|0
1648578410000|2022-03-29 18:26:50|385.85|383.45|386.29|383.89|386.29|383.89|385.85|383.45|0
1648578420000|2022-03-29 18:27:00|386.44|384.04|386.14|383.74|386.44|384.04|386.14|383.74|0
1648578430000|2022-03-29 18:27:10|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1648578440000|2022-03-29 18:27:20|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1648578450000|2022-03-29 18:27:30|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1648578460000|2022-03-29 18:27:40|386.44|384.04|386.36|383.96|386.44|384.04|386.36|383.96|0
1648578470000|2022-03-29 18:27:50|386.29|383.89|386.14|383.74|386.29|383.89|385.99|383.59|0
1648578480000|2022-03-29 18:28:00|386.29|383.89|386.74|384.34|386.74|384.34|386.29|383.89|0
1648578490000|2022-03-29 18:28:10|386.89|384.49|386.89|384.49|386.89|384.49|386.74|384.34|0
1648578500000|2022-03-29 18:28:20|386.74|384.34|386.74|384.34|386.89|384.49|386.74|384.34|0
1648578510000|2022-03-29 18:28:30|386.59|384.19|386.74|384.34|386.74|384.34|386.59|384.19|0
1648578520000|2022-03-29 18:28:40|386.66|384.26|386.59|384.19|386.66|384.26|386.59|384.19|0
1648578530000|2022-03-29 18:28:50|386.74|384.34|387.03|384.63|387.03|384.63|386.74|384.34|0
1648578540000|2022-03-29 18:29:00|387.18|384.78|387.03|384.63|387.18|384.78|387.03|384.63|0
1648578550000|2022-03-29 18:29:10|387.18|384.78|387.18|384.78|387.18|384.78|387.03|384.63|0
1648578560000|2022-03-29 18:29:20|387.33|384.93|387.18|384.78|387.33|384.93|387.18|384.78|0
1648578570000|2022-03-29 18:29:30|387.33|384.93|387.63|385.23|387.63|385.23|387.33|384.93|0
1648578580000|2022-03-29 18:29:40|387.78|385.38|387.93|385.53|387.93|385.53|387.78|385.38|0
1648578590000|2022-03-29 18:29:50|388.08|385.68|387.78|385.38|388.08|385.68|387.78|385.38|0
1648578600000|2022-03-29 18:30:00|387.93|385.53|388.23|385.83|388.23|385.83|387.93|385.53|0
1648578610000|2022-03-29 18:30:10|388.08|385.68|387.78|385.38|388.08|385.68|387.63|385.23|0
1648578620000|2022-03-29 18:30:20|387.63|385.23|387.33|384.93|387.63|385.23|387.33|384.93|0
1648578630000|2022-03-29 18:30:30|387.18|384.78|387.33|384.93|387.33|384.93|387.18|384.78|0
1648578640000|2022-03-29 18:30:40|387.48|385.08|387.63|385.23|387.63|385.23|387.48|385.08|0
1648578650000|2022-03-29 18:30:50|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1648578660000|2022-03-29 18:31:00|387.63|385.23|387.48|385.08|387.63|385.23|387.33|384.93|0
1648578670000|2022-03-29 18:31:10|387.63|385.23|387.63|385.23|387.78|385.38|387.63|385.23|0
1648578680000|2022-03-29 18:31:20|387.78|385.38|387.63|385.23|387.78|385.38|387.63|385.23|0
1648578690000|2022-03-29 18:31:30|387.48|385.08|387.78|385.38|387.78|385.38|387.48|385.08|0
1648578710000|2022-03-29 18:31:50|387.93|385.53|387.93|385.53|387.93|385.53|387.78|385.38|0
1648578720000|2022-03-29 18:32:00|388.08|385.68|387.63|385.23|388.08|385.68|387.63|385.23|0
1648578740000|2022-03-29 18:32:20|387.7|385.3|388.08|385.68|388.08|385.68|387.63|385.23|0
1648578750000|2022-03-29 18:32:30|388.22|385.82|388.08|385.68|388.22|385.82|388.08|385.68|0
1648578760000|2022-03-29 18:32:40|388.22|385.82|388.08|385.68|388.22|385.82|387.93|385.53|0
1648578770000|2022-03-29 18:32:50|387.93|385.53|388.08|385.68|388.08|385.68|387.93|385.53|0
1648578780000|2022-03-29 18:33:00|387.78|385.38|388.08|385.68|388.08|385.68|387.63|385.23|0
1648578790000|2022-03-29 18:33:10|388.22|385.82|388.08|385.68|388.22|385.82|388.08|385.68|0
1648578800000|2022-03-29 18:33:20|388.22|385.82|388.52|386.12|388.52|386.12|388.22|385.82|0
1648578810000|2022-03-29 18:33:30|388.37|385.97|388.52|386.12|388.52|386.12|388.37|385.97|0
1648578830000|2022-03-29 18:33:50|388.67|386.27|388.67|386.27|388.67|386.27|388.67|386.27|0
1648578840000|2022-03-29 18:34:00|388.82|386.42|388.67|386.27|388.82|386.42|388.67|386.27|0
1648578850000|2022-03-29 18:34:10|388.97|386.57|388.37|385.97|388.97|386.57|388.37|385.97|0
1648578860000|2022-03-29 18:34:20|388.52|386.12|388.52|386.12|388.59|386.19|388.52|386.12|0
1648578870000|2022-03-29 18:34:30|388.82|386.42|388.97|386.57|388.97|386.57|388.82|386.42|0
1648578880000|2022-03-29 18:34:40|388.67|386.27|388.97|386.57|388.97|386.57|388.67|386.27|0
1648578890000|2022-03-29 18:34:50|389.12|386.72|389.57|387.17|389.72|387.32|389.12|386.72|0
1648578900000|2022-03-29 18:35:00|389.72|387.32|390.16|387.76|390.16|387.76|389.72|387.32|0
1648578910000|2022-03-29 18:35:10|390.01|387.61|390.16|387.76|390.16|387.76|390.01|387.61|0
1648578920000|2022-03-29 18:35:20|390.31|387.91|390.46|388.06|390.46|388.06|390.16|387.76|0
1648578930000|2022-03-29 18:35:30|390.31|387.91|390.31|387.91|390.31|387.91|390.01|387.61|0
1648578940000|2022-03-29 18:35:40|390.16|387.76|390.16|387.76|390.31|387.91|390.16|387.76|0
1648578950000|2022-03-29 18:35:50|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1648578960000|2022-03-29 18:36:00|390.46|388.06|390.76|388.36|390.76|388.36|390.46|388.06|0
1648578970000|2022-03-29 18:36:10|390.61|388.21|390.91|388.51|390.91|388.51|390.61|388.21|0
1648578980000|2022-03-29 18:36:20|390.76|388.36|390.91|388.51|391.06|388.66|390.76|388.36|0
1648578990000|2022-03-29 18:36:30|391.06|388.66|390.91|388.51|391.06|388.66|390.91|388.51|0
1648579000000|2022-03-29 18:36:40|391.06|388.66|391.06|388.66|391.21|388.81|391.06|388.66|0
1648579010000|2022-03-29 18:36:50|390.91|388.51|391.21|388.81|391.21|388.81|390.91|388.51|0
1648579020000|2022-03-29 18:37:00|391.36|388.96|391.36|388.96|391.36|388.96|391.36|388.96|0
1648579030000|2022-03-29 18:37:10|391.51|389.11|391.06|388.66|391.51|389.11|391.06|388.66|0
1648579040000|2022-03-29 18:37:20|390.76|388.36|390.76|388.36|390.76|388.36|390.61|388.21|0
1648579050000|2022-03-29 18:37:30|390.91|388.51|391.06|388.66|391.21|388.81|390.91|388.51|0
1648579060000|2022-03-29 18:37:40|391.21|388.81|391.06|388.66|391.36|388.96|391.06|388.66|0
1648579080000|2022-03-29 18:38:00|390.91|388.51|391.06|388.66|391.06|388.66|390.91|388.51|0
1648579090000|2022-03-29 18:38:10|391.21|388.81|391.21|388.81|391.21|388.81|391.21|388.81|0
1648579100000|2022-03-29 18:38:20|391.06|388.66|390.91|388.51|391.06|388.66|390.91|388.51|0
1648579110000|2022-03-29 18:38:30|391.06|388.66|390.76|388.36|391.06|388.66|390.76|388.36|0
1648579120000|2022-03-29 18:38:40|390.46|388.06|391.21|388.81|391.21|388.81|390.46|388.06|0
1648579130000|2022-03-29 18:38:50|391.06|388.66|390.76|388.36|391.06|388.66|390.76|388.36|0
1648579140000|2022-03-29 18:39:00|390.91|388.51|390.98|388.58|391.06|388.66|390.91|388.51|0
1648579150000|2022-03-29 18:39:10|391.06|388.66|390.91|388.51|391.06|388.66|390.91|388.51|0
1648579160000|2022-03-29 18:39:20|391.06|388.66|391.06|388.66|391.06|388.66|391.06|388.66|0
1648579170000|2022-03-29 18:39:30|390.91|388.51|391.21|388.81|391.21|388.81|390.91|388.51|0
1648579180000|2022-03-29 18:39:40|391.06|388.66|390.91|388.51|391.21|388.81|390.91|388.51|0
1648579190000|2022-03-29 18:39:50|390.98|388.58|390.76|388.36|390.98|388.58|390.76|388.36|0
1648579200000|2022-03-29 18:40:00|390.61|388.21|390.76|388.36|390.91|388.51|390.61|388.21|0
1648579210000|2022-03-29 18:40:10|390.91|388.51|391.06|388.66|391.06|388.66|390.91|388.51|0
1648579220000|2022-03-29 18:40:20|390.91|388.51|390.76|388.36|390.91|388.51|390.76|388.36|0
1648579230000|2022-03-29 18:40:30|390.91|388.51|391.21|388.81|391.36|388.96|390.91|388.51|0
1648579240000|2022-03-29 18:40:40|391.06|388.66|391.51|389.11|391.51|389.11|391.06|388.66|0
1648579250000|2022-03-29 18:40:50|391.36|388.96|391.21|388.81|391.36|388.96|391.21|388.81|0
1648579260000|2022-03-29 18:41:00|391.06|388.66|391.06|388.66|391.21|388.81|391.06|388.66|0
1648579270000|2022-03-29 18:41:10|391.21|388.81|391.06|388.66|391.21|388.81|391.06|388.66|0
1648579280000|2022-03-29 18:41:20|391.36|388.96|391.36|388.96|391.36|388.96|391.36|388.96|0
1648579290000|2022-03-29 18:41:30|391.51|389.11|391.81|389.41|391.81|389.41|391.51|389.11|0
1648579300000|2022-03-29 18:41:40|391.66|389.26|391.21|388.81|391.66|389.26|391.21|388.81|0
1648579310000|2022-03-29 18:41:50|391.36|388.96|391.36|388.96|391.36|388.96|391.36|388.96|0
1648579320000|2022-03-29 18:42:00|391.21|388.81|390.61|388.21|391.36|388.96|390.61|388.21|0
1648579330000|2022-03-29 18:42:10|390.46|388.06|390.76|388.36|390.76|388.36|390.46|388.06|0
1648579340000|2022-03-29 18:42:20|390.83|388.43|390.61|388.21|390.91|388.51|390.61|388.21|0
1648579350000|2022-03-29 18:42:30|390.46|388.06|390.61|388.21|390.76|388.36|390.46|388.06|0
1648579360000|2022-03-29 18:42:40|390.91|388.51|390.61|388.21|390.91|388.51|390.46|388.06|0
1648579370000|2022-03-29 18:42:50|390.76|388.36|390.91|388.51|390.91|388.51|390.76|388.36|0
1648579380000|2022-03-29 18:43:00|391.21|388.81|391.06|388.66|391.21|388.81|391.06|388.66|0
1648579390000|2022-03-29 18:43:10|391.21|388.81|391.21|388.81|391.36|388.96|391.21|388.81|0
1648579400000|2022-03-29 18:43:20|391.28|388.88|391.66|389.26|391.66|389.26|391.21|388.81|0
1648579410000|2022-03-29 18:43:30|391.51|389.11|391.66|389.26|391.66|389.26|391.51|389.11|0
1648579420000|2022-03-29 18:43:40|391.81|389.41|391.96|389.56|392.11|389.71|391.81|389.41|0
1648579430000|2022-03-29 18:43:50|392.11|389.71|391.88|389.48|392.11|389.71|391.88|389.48|0
1648579440000|2022-03-29 18:44:00|391.96|389.56|391.96|389.56|392.11|389.71|391.96|389.56|0
1648579450000|2022-03-29 18:44:10|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1648579460000|2022-03-29 18:44:20|391.96|389.56|391.96|389.56|392.11|389.71|391.96|389.56|0
1648579470000|2022-03-29 18:44:30|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1648579480000|2022-03-29 18:44:40|391.96|389.56|391.81|389.41|391.96|389.56|391.81|389.41|0
1648579490000|2022-03-29 18:44:50|391.96|389.56|391.96|389.56|391.96|389.56|391.81|389.41|0
1648579500000|2022-03-29 18:45:00|392.1|389.7|391.81|389.41|392.1|389.7|391.81|389.41|0
1648579510000|2022-03-29 18:45:10|391.66|389.26|391.51|389.11|391.66|389.26|391.51|389.11|0
1648579520000|2022-03-29 18:45:20|391.36|388.96|391.81|389.41|391.81|389.41|391.36|388.96|0
1648579530000|2022-03-29 18:45:30|391.66|389.26|391.66|389.26|391.81|389.41|391.66|389.26|0
1648579540000|2022-03-29 18:45:40|391.73|389.33|391.66|389.26|391.81|389.41|391.66|389.26|0
1648579550000|2022-03-29 18:45:50|391.8|389.4|391.66|389.26|391.8|389.4|391.66|389.26|0
1648579560000|2022-03-29 18:46:00|391.8|389.4|391.95|389.55|391.95|389.55|391.66|389.26|0
1648579570000|2022-03-29 18:46:10|391.8|389.4|391.95|389.55|391.95|389.55|391.8|389.4|0
1648579580000|2022-03-29 18:46:20|391.66|389.26|391.65|389.25|391.66|389.26|391.65|389.25|0
1648579590000|2022-03-29 18:46:30|391.58|389.18|391.36|388.96|391.58|389.18|391.36|388.96|0
1648579600000|2022-03-29 18:46:40|391.51|389.11|391.43|389.03|391.51|389.11|391.36|388.96|0
1648579610000|2022-03-29 18:46:50|391.51|389.11|391.51|389.11|391.51|389.11|391.36|388.96|0
1648579620000|2022-03-29 18:47:00|391.36|388.96|391.65|389.25|391.65|389.25|391.36|388.96|0
1648579630000|2022-03-29 18:47:10|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1648579640000|2022-03-29 18:47:20|391.95|389.55|391.65|389.25|391.95|389.55|391.65|389.25|0
1648579650000|2022-03-29 18:47:30|391.8|389.4|391.8|389.4|391.8|389.4|391.73|389.33|0
1648579660000|2022-03-29 18:47:40|391.95|389.55|391.95|389.55|391.95|389.55|391.8|389.4|0
1648579670000|2022-03-29 18:47:50|392.1|389.7|392.25|389.85|392.25|389.85|392.1|389.7|0
1648579680000|2022-03-29 18:48:00|392.1|389.7|392.25|389.85|392.25|389.85|392.1|389.7|0
1648579690000|2022-03-29 18:48:10|391.8|389.4|391.95|389.55|391.95|389.55|391.8|389.4|0
1648579700000|2022-03-29 18:48:20|391.8|389.4|391.95|389.55|391.95|389.55|391.8|389.4|0
1648579710000|2022-03-29 18:48:30|392.18|389.78|392.55|390.15|392.55|390.15|392.18|389.78|0
1648579720000|2022-03-29 18:48:40|392.7|390.3|392.7|390.3|392.85|390.45|392.7|390.3|0
1648579730000|2022-03-29 18:48:50|392.85|390.45|392.7|390.3|393|390.6|392.7|390.3|0
1648579740000|2022-03-29 18:49:00|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1648579750000|2022-03-29 18:49:10|393|390.6|392.7|390.3|393|390.6|392.7|390.3|0
1648579760000|2022-03-29 18:49:20|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1648579770000|2022-03-29 18:49:30|392.4|390|392.55|390.15|392.55|390.15|392.4|390|0
1648579780000|2022-03-29 18:49:40|392.4|390|392.47|390.07|392.55|390.15|392.4|390|0
1648579790000|2022-03-29 18:49:50|392.4|390|391.8|389.4|392.4|390|391.8|389.4|0
1648579800000|2022-03-29 18:50:00|391.5|389.1|391.05|388.65|391.65|389.25|391.05|388.65|0
1648579810000|2022-03-29 18:50:10|391.35|388.95|391.35|388.95|391.35|388.95|391.35|388.95|0
1648579820000|2022-03-29 18:50:20|391.2|388.8|390.9|388.5|391.2|388.8|390.9|388.5|0
1648579830000|2022-03-29 18:50:30|390.76|388.36|390.9|388.5|390.9|388.5|390.76|388.36|0
1648579840000|2022-03-29 18:50:40|390.76|388.36|390.61|388.21|390.76|388.36|390.61|388.21|0
1648579850000|2022-03-29 18:50:50|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1648579860000|2022-03-29 18:51:00|391.2|388.8|390.83|388.43|391.2|388.8|390.76|388.36|0
1648579870000|2022-03-29 18:51:10|390.76|388.36|391.2|388.8|391.2|388.8|390.76|388.36|0
1648579880000|2022-03-29 18:51:20|391.05|388.65|391.05|388.65|391.2|388.8|391.05|388.65|0
1648579890000|2022-03-29 18:51:30|391.2|388.8|391.65|389.25|391.65|389.25|391.2|388.8|0
1648579900000|2022-03-29 18:51:40|391.8|389.4|391.65|389.25|391.8|389.4|391.65|389.25|0
1648579910000|2022-03-29 18:51:50|391.5|389.1|391.5|389.1|391.65|389.25|391.5|389.1|0
1648579920000|2022-03-29 18:52:00|391.65|389.25|391.8|389.4|391.95|389.55|391.65|389.25|0
1648579930000|2022-03-29 18:52:10|391.95|389.55|392.1|389.7|392.1|389.7|391.8|389.4|0
1648579940000|2022-03-29 18:52:20|392.02|389.62|392.25|389.85|392.25|389.85|392.02|389.62|0
1648579950000|2022-03-29 18:52:30|392.4|390|392.25|389.85|392.4|390|392.25|389.85|0
1648579960000|2022-03-29 18:52:40|392.4|390|392.4|390|392.4|390|392.25|389.85|0
1648579970000|2022-03-29 18:52:50|392.25|389.85|392.25|389.85|392.25|389.85|392.25|389.85|0
1648579980000|2022-03-29 18:53:00|392.4|390|392.4|390|392.4|390|392.25|389.85|0
1648579990000|2022-03-29 18:53:10|392.25|389.85|392.55|390.15|392.55|390.15|392.25|389.85|0
1648580000000|2022-03-29 18:53:20|392.7|390.3|392.7|390.3|392.7|390.3|392.7|390.3|0
1648580010000|2022-03-29 18:53:30|392.55|390.15|392.7|390.3|392.85|390.45|392.55|390.15|0
1648580020000|2022-03-29 18:53:40|392.85|390.45|393|390.6|393|390.6|392.85|390.45|0
1648580030000|2022-03-29 18:53:50|392.85|390.45|392.85|390.45|393|390.6|392.85|390.45|0
1648580040000|2022-03-29 18:54:00|392.7|390.3|392.4|390|392.7|390.3|392.32|389.92|0
1648580050000|2022-03-29 18:54:10|392.55|390.15|392.4|390|392.55|390.15|392.4|390|0
1648580060000|2022-03-29 18:54:20|392.55|390.15|392.25|389.85|392.55|390.15|392.25|389.85|0
1648580070000|2022-03-29 18:54:30|392.4|390|392.1|389.7|392.4|390|392.1|389.7|0
1648580080000|2022-03-29 18:54:40|392.25|389.85|392.25|389.85|392.25|389.85|392.25|389.85|0
1648580090000|2022-03-29 18:54:50|391.95|389.55|392.25|389.85|392.25|389.85|391.95|389.55|0
1648580100000|2022-03-29 18:55:00|392.55|390.15|392.4|390|392.7|390.3|392.4|390|0
1648580110000|2022-03-29 18:55:10|392.1|389.7|391.8|389.4|392.1|389.7|391.8|389.4|0
1648580120000|2022-03-29 18:55:20|391.65|389.25|391.65|389.25|391.65|389.25|391.5|389.1|0
1648580130000|2022-03-29 18:55:30|391.5|389.1|391.8|389.4|391.8|389.4|391.5|389.1|0
1648580140000|2022-03-29 18:55:40|391.95|389.55|392.25|389.85|392.25|389.85|391.95|389.55|0
1648580150000|2022-03-29 18:55:50|392.4|390|392.4|390|392.4|390|392.4|390|0
1648580160000|2022-03-29 18:56:00|392.55|390.15|392.7|390.3|392.7|390.3|392.55|390.15|0
1648580170000|2022-03-29 18:56:10|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1648580190000|2022-03-29 18:56:30|392.92|390.52|393|390.6|393|390.6|392.85|390.45|0
1648580200000|2022-03-29 18:56:40|393.15|390.75|393.15|390.75|393.3|390.9|393.15|390.75|0
1648580210000|2022-03-29 18:56:50|393.45|391.05|393.6|391.2|393.6|391.2|393.45|391.05|0
1648580220000|2022-03-29 18:57:00|393.75|391.35|393.15|390.75|393.75|391.35|393.15|390.75|0
1648580230000|2022-03-29 18:57:10|393.3|390.9|393.15|390.75|393.3|390.9|393.07|390.67|0
1648580240000|2022-03-29 18:57:20|393|390.6|393|390.6|393.15|390.75|393|390.6|0
1648580250000|2022-03-29 18:57:30|392.55|390.15|392.4|390|392.7|390.3|392.4|390|0
1648580260000|2022-03-29 18:57:40|392.55|390.15|392.25|389.85|392.55|390.15|392.25|389.85|0
1648580270000|2022-03-29 18:57:50|392.1|389.7|391.5|389.1|392.1|389.7|391.5|389.1|0
1648580280000|2022-03-29 18:58:00|391.65|389.25|391.5|389.1|391.65|389.25|391.35|388.95|0
1648580290000|2022-03-29 18:58:10|391.35|388.95|391.5|389.1|391.5|389.1|391.2|388.8|0
1648580300000|2022-03-29 18:58:20|391.65|389.25|391.65|389.25|391.95|389.55|391.65|389.25|0
1648580310000|2022-03-29 18:58:30|391.8|389.4|391.65|389.25|391.8|389.4|391.5|389.1|0
1648580330000|2022-03-29 18:58:50|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1648580340000|2022-03-29 18:59:00|391.95|389.55|392.1|389.7|392.25|389.85|391.95|389.55|0
1648580350000|2022-03-29 18:59:10|391.95|389.55|391.8|389.4|391.95|389.55|391.65|389.25|0
1648580370000|2022-03-29 18:59:30|391.65|389.25|391.8|389.4|391.8|389.4|391.65|389.25|0
1648580380000|2022-03-29 18:59:40|391.95|389.55|392.25|389.85|392.25|389.85|391.95|389.55|0
1648580390000|2022-03-29 18:59:50|392.4|390|392.25|389.85|392.4|390|392.25|389.85|0
1648580400000|2022-03-29 19:00:00|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1648580410000|2022-03-29 19:00:10|391.95|389.55|391.5|389.1|391.95|389.55|391.5|389.1|0
1648580420000|2022-03-29 19:00:20|391.2|388.8|391.35|388.95|391.35|388.95|391.2|388.8|0
1648580430000|2022-03-29 19:00:30|391.2|388.8|391.05|388.65|391.2|388.8|390.9|388.5|0
1648580440000|2022-03-29 19:00:40|390.9|388.5|391.05|388.65|391.05|388.65|390.9|388.5|0
1648580450000|2022-03-29 19:00:50|391.35|388.95|391.65|389.25|391.65|389.25|391.35|388.95|0
1648580460000|2022-03-29 19:01:00|391.5|389.1|390.9|388.5|391.5|389.1|390.9|388.5|0
1648580470000|2022-03-29 19:01:10|391.05|388.65|391.2|388.8|391.2|388.8|390.9|388.5|0
1648580480000|2022-03-29 19:01:20|391.05|388.65|391.35|388.95|391.35|388.95|391.05|388.65|0
1648580490000|2022-03-29 19:01:30|391.2|388.8|391.35|388.95|391.35|388.95|391.2|388.8|0
1648580500000|2022-03-29 19:01:40|391.5|389.1|391.35|388.95|391.5|389.1|391.35|388.95|0
1648580510000|2022-03-29 19:01:50|391.5|389.1|391.8|389.4|391.8|389.4|391.5|389.1|0
1648580520000|2022-03-29 19:02:00|391.95|389.55|391.95|389.55|391.95|389.55|391.95|389.55|0
1648580530000|2022-03-29 19:02:10|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1648580540000|2022-03-29 19:02:20|392.1|389.7|391.8|389.4|392.1|389.7|391.8|389.4|0
1648580550000|2022-03-29 19:02:30|391.87|389.47|391.95|389.55|392.1|389.7|391.87|389.47|0
1648580560000|2022-03-29 19:02:40|391.8|389.4|391.95|389.55|391.95|389.55|391.8|389.4|0
1648580570000|2022-03-29 19:02:50|392.25|389.85|392.4|390|392.4|390|392.25|389.85|0
1648580580000|2022-03-29 19:03:00|392.25|389.85|392.4|390|392.4|390|392.25|389.85|0
1648580590000|2022-03-29 19:03:10|392.55|390.15|392.7|390.3|392.85|390.45|392.55|390.15|0
1648580600000|2022-03-29 19:03:20|392.85|390.45|393|390.6|393|390.6|392.85|390.45|0
1648580610000|2022-03-29 19:03:30|392.85|390.45|392.85|390.45|392.85|390.45|392.7|390.3|0
1648580620000|2022-03-29 19:03:40|392.7|390.3|393|390.6|393|390.6|392.7|390.3|0
1648580630000|2022-03-29 19:03:50|393.15|390.75|393|390.6|393.15|390.75|393|390.6|0
1648580640000|2022-03-29 19:04:00|393.15|390.75|393.3|390.9|393.3|390.9|393.15|390.75|0
1648580650000|2022-03-29 19:04:10|393.45|391.05|393.6|391.2|393.75|391.35|393.45|391.05|0
1648580660000|2022-03-29 19:04:20|393.75|391.35|393.75|391.35|393.75|391.35|393.45|391.05|0
1648580670000|2022-03-29 19:04:30|393.6|391.2|393.75|391.35|393.9|391.5|393.6|391.2|0
1648580680000|2022-03-29 19:04:40|393.9|391.5|393.9|391.5|394.05|391.65|393.9|391.5|0
1648580690000|2022-03-29 19:04:50|394.05|391.65|394.2|391.8|394.2|391.8|394.05|391.65|0
1648580700000|2022-03-29 19:05:00|394.05|391.65|394.2|391.8|394.35|391.95|394.05|391.65|0
1648580710000|2022-03-29 19:05:10|394.35|391.95|394.35|391.95|394.5|392.1|394.35|391.95|0
1648580720000|2022-03-29 19:05:20|394.27|391.87|394.35|391.95|394.35|391.95|394.27|391.87|0
1648580730000|2022-03-29 19:05:30|394.2|391.8|394.2|391.8|394.35|391.95|394.2|391.8|0
1648580740000|2022-03-29 19:05:40|394.05|391.65|394.2|391.8|394.2|391.8|394.05|391.65|0
1648580750000|2022-03-29 19:05:50|394.35|391.95|394.2|391.8|394.35|391.95|394.2|391.8|0
1648580760000|2022-03-29 19:06:00|394.35|391.95|394.5|392.1|394.5|392.1|394.35|391.95|0
1648580770000|2022-03-29 19:06:10|394.65|392.25|394.8|392.4|394.8|392.4|394.65|392.25|0
1648580780000|2022-03-29 19:06:20|394.95|392.55|394.95|392.55|394.95|392.55|394.95|392.55|0
1648580790000|2022-03-29 19:06:30|395.25|392.85|394.95|392.55|395.25|392.85|394.95|392.55|0
1648580810000|2022-03-29 19:06:50|395.1|392.7|394.8|392.4|395.1|392.7|394.8|392.4|0
1648580820000|2022-03-29 19:07:00|394.95|392.55|394.95|392.55|394.95|392.55|394.95|392.55|0
1648580830000|2022-03-29 19:07:10|394.8|392.4|395.1|392.7|395.1|392.7|394.8|392.4|0
1648580840000|2022-03-29 19:07:20|395.25|392.85|394.95|392.55|395.25|392.85|394.95|392.55|0
1648580850000|2022-03-29 19:07:30|395.1|392.7|394.95|392.55|395.1|392.7|394.95|392.55|0
1648580860000|2022-03-29 19:07:40|394.8|392.4|394.95|392.55|394.95|392.55|394.65|392.25|0
1648580870000|2022-03-29 19:07:50|394.8|392.4|394.95|392.55|394.95|392.55|394.8|392.4|0
1648580880000|2022-03-29 19:08:00|395.1|392.7|395.1|392.7|395.1|392.7|395.1|392.7|0
1648580890000|2022-03-29 19:08:10|395.25|392.85|395.25|392.85|395.4|393|395.25|392.85|0
1648580900000|2022-03-29 19:08:20|395.4|393|395.7|393.3|395.7|393.3|395.4|393|0
1648580910000|2022-03-29 19:08:30|395.85|393.45|396|393.6|396|393.6|395.85|393.45|0
1648580920000|2022-03-29 19:08:40|396.15|393.75|396|393.6|396.15|393.75|395.85|393.45|0
1648580930000|2022-03-29 19:08:50|395.85|393.45|395.7|393.3|396|393.6|395.7|393.3|0
1648580940000|2022-03-29 19:09:00|395.85|393.45|395.55|393.15|395.85|393.45|395.55|393.15|0
1648580950000|2022-03-29 19:09:10|395.4|393|395.55|393.15|395.55|393.15|395.25|392.85|0
1648580960000|2022-03-29 19:09:20|395.7|393.3|395.55|393.15|395.7|393.3|395.55|393.15|0
1648580970000|2022-03-29 19:09:30|395.7|393.3|395.55|393.15|395.7|393.3|395.55|393.15|0
1648580980000|2022-03-29 19:09:40|395.4|393|395.7|393.3|395.7|393.3|395.4|393|0
1648580990000|2022-03-29 19:09:50|395.85|393.45|395.7|393.3|396|393.6|395.7|393.3|0
1648581000000|2022-03-29 19:10:00|395.77|393.37|396|393.6|396|393.6|395.7|393.3|0
1648581010000|2022-03-29 19:10:10|395.85|393.45|395.85|393.45|395.85|393.45|395.85|393.45|0
1648581020000|2022-03-29 19:10:20|395.7|393.3|395.92|393.52|395.92|393.52|395.7|393.3|0
1648581030000|2022-03-29 19:10:30|395.85|393.45|395.85|393.45|395.85|393.45|395.7|393.3|0
1648581040000|2022-03-29 19:10:40|395.7|393.3|396|393.6|396|393.6|395.7|393.3|0
1648581050000|2022-03-29 19:10:50|396.15|393.75|396.3|393.9|396.3|393.9|396.15|393.75|0
1648581060000|2022-03-29 19:11:00|396.45|394.05|395.85|393.45|396.45|394.05|395.85|393.45|0
1648581070000|2022-03-29 19:11:10|395.7|393.3|395.55|393.15|396|393.6|395.55|393.15|0
1648581080000|2022-03-29 19:11:20|395.85|393.45|396|393.6|396|393.6|395.85|393.45|0
1648581090000|2022-03-29 19:11:30|396.15|393.75|396|393.6|396.22|393.82|396|393.6|0
1648581100000|2022-03-29 19:11:40|396.15|393.75|396.15|393.75|396.15|393.75|395.85|393.45|0
1648581110000|2022-03-29 19:11:50|396.3|393.9|396.15|393.75|396.3|393.9|396.15|393.75|0
1648581120000|2022-03-29 19:12:00|396.3|393.9|396.15|393.75|396.3|393.9|396.15|393.75|0
1648581130000|2022-03-29 19:12:10|395.85|393.45|395.85|393.45|395.85|393.45|395.7|393.3|0
1648581140000|2022-03-29 19:12:20|395.7|393.3|396|393.6|396|393.6|395.7|393.3|0
1648581150000|2022-03-29 19:12:30|395.85|393.45|395.7|393.3|396|393.6|395.7|393.3|0
1648581160000|2022-03-29 19:12:40|395.85|393.45|395.85|393.45|395.85|393.45|395.7|393.3|0
1648581170000|2022-03-29 19:12:50|396|393.6|395.85|393.45|396|393.6|395.85|393.45|0
1648581180000|2022-03-29 19:13:00|396.3|393.9|396.3|393.9|396.3|393.9|396.22|393.82|0
1648581190000|2022-03-29 19:13:10|396.15|393.75|396|393.6|396.15|393.75|396|393.6|0
1648581200000|2022-03-29 19:13:20|396.15|393.75|396.3|393.9|396.3|393.9|396.15|393.75|0
1648581210000|2022-03-29 19:13:30|396.45|394.05|396.45|394.05|396.45|394.05|396.45|394.05|0
1648581220000|2022-03-29 19:13:40|396.6|394.2|397.2|394.8|397.2|394.8|396.6|394.2|0
1648581230000|2022-03-29 19:13:50|397.51|395.11|397.36|394.96|397.51|395.11|397.36|394.96|0
1648581240000|2022-03-29 19:14:00|397.2|394.8|396.9|394.5|397.2|394.8|396.75|394.35|0
1648581250000|2022-03-29 19:14:10|396.82|394.42|396.52|394.12|396.82|394.42|396.45|394.05|0
1648581260000|2022-03-29 19:14:20|396.75|394.35|396.45|394.05|396.75|394.35|396.45|394.05|0
1648581270000|2022-03-29 19:14:30|396.3|393.9|396.15|393.75|396.3|393.9|396.15|393.75|0
1648581280000|2022-03-29 19:14:40|396|393.6|395.85|393.45|396|393.6|395.85|393.45|0
1648581290000|2022-03-29 19:14:50|396|393.6|395.62|393.22|396|393.6|395.55|393.15|0
1648581300000|2022-03-29 19:15:00|395.85|393.45|395.55|393.15|395.85|393.45|395.55|393.15|0
1648581310000|2022-03-29 19:15:10|395.4|393|395.7|393.3|395.7|393.3|395.25|392.85|0
1648581320000|2022-03-29 19:15:20|395.4|393|395.55|393.15|395.55|393.15|395.4|393|0
1648581330000|2022-03-29 19:15:30|395.7|393.3|395.55|393.15|395.7|393.3|395.55|393.15|0
1648581340000|2022-03-29 19:15:40|395.4|393|395.25|392.85|395.4|393|395.25|392.85|0
1648581350000|2022-03-29 19:15:50|395.09|392.69|395.4|393|395.4|393|395.09|392.69|0
1648581360000|2022-03-29 19:16:00|395.25|392.85|395.55|393.15|395.55|393.15|395.25|392.85|0
1648581370000|2022-03-29 19:16:10|395.85|393.45|396|393.6|396|393.6|395.85|393.45|0
1648581380000|2022-03-29 19:16:20|396.3|393.9|396.22|393.82|396.3|393.9|396.15|393.75|0
1648581390000|2022-03-29 19:16:30|396.15|393.75|395.7|393.3|396.3|393.9|395.7|393.3|0
1648581400000|2022-03-29 19:16:40|395.85|393.45|395.85|393.45|395.85|393.45|395.85|393.45|0
1648581410000|2022-03-29 19:16:50|395.7|393.3|396|393.6|396|393.6|395.7|393.3|0
1648581420000|2022-03-29 19:17:00|396.15|393.75|395.7|393.3|396.15|393.75|395.7|393.3|0
1648581430000|2022-03-29 19:17:10|395.4|393|395.55|393.15|395.55|393.15|395.32|392.92|0
1648581440000|2022-03-29 19:17:20|395.7|393.3|395.85|393.45|395.85|393.45|395.7|393.3|0
1648581450000|2022-03-29 19:17:30|396|393.6|396.3|393.9|396.3|393.9|396|393.6|0
1648581460000|2022-03-29 19:17:40|396.15|393.75|396.15|393.75|396.3|393.9|396.15|393.75|0
1648581470000|2022-03-29 19:17:50|396.3|393.9|396.15|393.75|396.3|393.9|396.15|393.75|0
1648581480000|2022-03-29 19:18:00|396.3|393.9|396.45|394.05|396.45|394.05|396.3|393.9|0
1648581490000|2022-03-29 19:18:10|396.3|393.9|396.45|394.05|396.45|394.05|396.3|393.9|0
1648581500000|2022-03-29 19:18:20|396.6|394.2|396.6|394.2|396.6|394.2|396.45|394.05|0
1648581510000|2022-03-29 19:18:30|396.75|394.35|400.01|397.61|400.16|397.76|396.75|394.35|0
1648581520000|2022-03-29 19:18:40|399.86|397.46|398.19|395.79|400.01|397.61|398.19|395.79|0
1648581530000|2022-03-29 19:18:50|398.35|395.95|398.19|395.79|398.35|395.95|397.89|395.49|0
1648581540000|2022-03-29 19:19:00|398.65|396.25|398.5|396.1|398.65|396.25|398.35|395.95|0
1648581550000|2022-03-29 19:19:10|398.65|396.25|398.65|396.25|398.8|396.4|398.65|396.25|0
1648581560000|2022-03-29 19:19:20|398.8|396.4|398.8|396.4|398.8|396.4|398.65|396.25|0
1648581570000|2022-03-29 19:19:30|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1648581580000|2022-03-29 19:19:40|398.8|396.4|398.95|396.55|398.95|396.55|398.65|396.25|0
1648581590000|2022-03-29 19:19:50|398.8|396.4|398.8|396.4|398.8|396.4|398.8|396.4|0
1648581600000|2022-03-29 19:20:00|398.95|396.55|399.25|396.85|399.25|396.85|398.95|396.55|0
1648581610000|2022-03-29 19:20:10|399.4|397|399.25|396.85|399.55|397.15|399.25|396.85|0
1648581620000|2022-03-29 19:20:20|399.4|397|399.4|397|399.4|397|399.25|396.85|0
1648581630000|2022-03-29 19:20:30|399.1|396.7|398.95|396.55|399.1|396.7|398.95|396.55|0
1648581640000|2022-03-29 19:20:40|399.1|396.7|399.25|396.85|399.25|396.85|399.1|396.7|0
1648581660000|2022-03-29 19:21:00|399.1|396.7|399.25|396.85|399.25|396.85|399.1|396.7|0
1648581670000|2022-03-29 19:21:10|399.4|397|399.4|397|399.4|397|399.4|397|0
1648581680000|2022-03-29 19:21:20|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1648581690000|2022-03-29 19:21:30|399.7|397.3|399.4|397|399.7|397.3|399.4|397|0
1648581710000|2022-03-29 19:21:50|399.55|397.15|399.4|397|399.55|397.15|399.4|397|0
1648581720000|2022-03-29 19:22:00|398.95|396.55|398.8|396.4|398.95|396.55|398.8|396.4|0
1648581730000|2022-03-29 19:22:10|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1648581740000|2022-03-29 19:22:20|398.8|396.4|398.95|396.55|398.95|396.55|398.8|396.4|0
1648581750000|2022-03-29 19:22:30|399.1|396.7|398.8|396.4|399.1|396.7|398.8|396.4|0
1648581760000|2022-03-29 19:22:40|399.1|396.7|399.1|396.7|399.25|396.85|399.1|396.7|0
1648581770000|2022-03-29 19:22:50|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1648581780000|2022-03-29 19:23:00|399.4|397|399.4|397|399.4|397|399.4|397|0
1648581790000|2022-03-29 19:23:10|399.55|397.15|399.47|397.07|399.55|397.15|399.4|397|0
1648581800000|2022-03-29 19:23:20|399.25|396.85|398.95|396.55|399.25|396.85|398.95|396.55|0
1648581810000|2022-03-29 19:23:30|399.1|396.7|398.95|396.55|399.1|396.7|398.95|396.55|0
1648581820000|2022-03-29 19:23:40|398.79|396.39|398.79|396.39|398.79|396.39|398.49|396.09|0
1648581830000|2022-03-29 19:23:50|398.95|396.55|399.1|396.7|399.1|396.7|398.95|396.55|0
1648581840000|2022-03-29 19:24:00|399.25|396.85|399.55|397.15|399.55|397.15|399.25|396.85|0
1648581850000|2022-03-29 19:24:10|399.7|397.3|399.55|397.15|399.7|397.3|399.55|397.15|0
1648581860000|2022-03-29 19:24:20|399.4|397|399.1|396.7|399.4|397|399.1|396.7|0
1648581870000|2022-03-29 19:24:30|399.55|397.15|399.7|397.3|399.7|397.3|399.55|397.15|0
1648581880000|2022-03-29 19:24:40|399.1|396.7|398.19|395.79|399.1|396.7|398.19|395.79|0
1648581890000|2022-03-29 19:24:50|398.49|396.09|398.34|395.94|398.49|396.09|398.04|395.64|0
1648581900000|2022-03-29 19:25:00|398.04|395.64|398.49|396.09|398.49|396.09|398.04|395.64|0
1648581910000|2022-03-29 19:25:10|398.34|395.94|398.34|395.94|398.34|395.94|398.34|395.94|0
1648581920000|2022-03-29 19:25:20|398.19|395.79|398.34|395.94|398.34|395.94|398.19|395.79|0
1648581930000|2022-03-29 19:25:30|398.19|395.79|398.19|395.79|398.19|395.79|398.19|395.79|0
1648581940000|2022-03-29 19:25:40|398.34|395.94|398.49|396.09|398.64|396.24|398.19|395.79|0
1648581950000|2022-03-29 19:25:50|398.34|395.94|398.64|396.24|398.64|396.24|398.34|395.94|0
1648581960000|2022-03-29 19:26:00|398.79|396.39|399.55|397.15|399.55|397.15|398.79|396.39|0
1648581970000|2022-03-29 19:26:10|399.4|397|399.55|397.15|399.55|397.15|399.4|397|0
1648581980000|2022-03-29 19:26:20|399.4|397|399.55|397.15|399.7|397.3|399.4|397|0
1648581990000|2022-03-29 19:26:30|399.1|396.7|399.1|396.7|399.25|396.85|399.1|396.7|0
1648582000000|2022-03-29 19:26:40|398.94|396.54|398.94|396.54|399.09|396.69|398.94|396.54|0
1648582010000|2022-03-29 19:26:50|399.09|396.69|399.09|396.69|399.4|397|399.09|396.69|0
1648582020000|2022-03-29 19:27:00|399.25|396.85|398.79|396.39|399.25|396.85|398.79|396.39|0
1648582030000|2022-03-29 19:27:10|398.94|396.54|398.64|396.24|398.94|396.54|398.64|396.24|0
1648582040000|2022-03-29 19:27:20|398.34|395.94|398.34|395.94|398.34|395.94|398.19|395.79|0
1648582050000|2022-03-29 19:27:30|398.19|395.79|397.89|395.49|398.19|395.79|397.89|395.49|0
1648582060000|2022-03-29 19:27:40|397.74|395.34|397.89|395.49|398.04|395.64|397.74|395.34|0
1648582070000|2022-03-29 19:27:50|397.74|395.34|397.89|395.49|397.89|395.49|397.74|395.34|0
1648582080000|2022-03-29 19:28:00|398.04|395.64|398.49|396.09|398.49|396.09|398.04|395.64|0
1648582090000|2022-03-29 19:28:10|398.64|396.24|398.64|396.24|398.64|396.24|398.64|396.24|0
1648582100000|2022-03-29 19:28:20|398.34|395.94|398.64|396.24|398.64|396.24|398.34|395.94|0
1648582110000|2022-03-29 19:28:30|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1648582120000|2022-03-29 19:28:40|398.94|396.54|399.55|397.15|399.55|397.15|398.94|396.54|0
1648582130000|2022-03-29 19:28:50|399.4|397|399.4|397|399.4|397|399.24|396.84|0
1648582140000|2022-03-29 19:29:00|399.55|397.15|399.4|397|399.55|397.15|399.24|396.84|0
1648582150000|2022-03-29 19:29:10|399.55|397.15|399.55|397.15|399.55|397.15|399.4|397|0
1648582160000|2022-03-29 19:29:20|399.62|397.22|399.85|397.45|399.85|397.45|399.62|397.22|0
1648582170000|2022-03-29 19:29:30|400|397.6|400|397.6|400.15|397.75|400|397.6|0
1648582180000|2022-03-29 19:29:40|400.3|397.9|400|397.6|400.3|397.9|400|397.6|0
1648582190000|2022-03-29 19:29:50|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1648582200000|2022-03-29 19:30:00|400.45|398.05|400.6|398.2|400.6|398.2|400.3|397.9|0
1648582210000|2022-03-29 19:30:10|400.3|397.9|400.15|397.75|400.3|397.9|400.15|397.75|0
1648582220000|2022-03-29 19:30:20|399.85|397.45|399.85|397.45|400|397.6|399.85|397.45|0
1648582230000|2022-03-29 19:30:30|400.15|397.75|400|397.6|400.15|397.75|399.85|397.45|0
1648582240000|2022-03-29 19:30:40|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1648582250000|2022-03-29 19:30:50|399.7|397.3|399.55|397.15|399.7|397.3|399.55|397.15|0
1648582260000|2022-03-29 19:31:00|399.39|396.99|399.7|397.3|399.7|397.3|399.39|396.99|0
1648582270000|2022-03-29 19:31:10|399.62|397.22|399.85|397.45|399.85|397.45|399.55|397.15|0
1648582280000|2022-03-29 19:31:20|400|397.6|400|397.6|400|397.6|399.85|397.45|0
1648582290000|2022-03-29 19:31:30|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1648582300000|2022-03-29 19:31:40|400|397.6|400|397.6|400|397.6|400|397.6|0
1648582310000|2022-03-29 19:31:50|400.15|397.75|400.07|397.67|400.15|397.75|400.07|397.67|0
1648582320000|2022-03-29 19:32:00|400.15|397.75|399.54|397.14|400.15|397.75|399.54|397.14|0
1648582330000|2022-03-29 19:32:10|399.39|396.99|399.54|397.14|399.54|397.14|399.39|396.99|0
1648582340000|2022-03-29 19:32:20|399.62|397.22|400|397.6|400|397.6|399.62|397.22|0
1648582350000|2022-03-29 19:32:30|399.85|397.45|400.3|397.9|400.3|397.9|399.85|397.45|0
1648582360000|2022-03-29 19:32:40|400.15|397.75|400.75|398.35|400.75|398.35|400.15|397.75|0
1648582370000|2022-03-29 19:32:50|400.45|398.05|400.45|398.05|400.6|398.2|400.45|398.05|0
1648582380000|2022-03-29 19:33:00|400.3|397.9|400.45|398.05|400.45|398.05|400.3|397.9|0
1648582390000|2022-03-29 19:33:10|400.6|398.2|400.6|398.2|400.6|398.2|400.45|398.05|0
1648582400000|2022-03-29 19:33:20|400.75|398.35|400.75|398.35|400.75|398.35|400.75|398.35|0
1648582410000|2022-03-29 19:33:30|400.9|398.5|400.97|398.57|401.05|398.65|400.9|398.5|0
1648582420000|2022-03-29 19:33:40|401.05|398.65|400.75|398.35|401.05|398.65|400.75|398.35|0
1648582430000|2022-03-29 19:33:50|400.9|398.5|401.2|398.8|401.2|398.8|400.9|398.5|0
1648582440000|2022-03-29 19:34:00|401.05|398.65|401.2|398.8|401.2|398.8|400.9|398.5|0
1648582450000|2022-03-29 19:34:10|401.36|398.96|401.51|399.11|401.51|399.11|401.28|398.88|0
1648582460000|2022-03-29 19:34:20|401.66|399.26|401.73|399.33|401.73|399.33|401.66|399.26|0
1648582470000|2022-03-29 19:34:30|402.11|399.71|402.57|400.17|402.72|400.32|402.11|399.71|0
1648582480000|2022-03-29 19:34:40|402.41|400.01|402.57|400.17|402.57|400.17|402.41|400.01|0
1648582490000|2022-03-29 19:34:50|402.64|400.24|402.72|400.32|402.72|400.32|402.57|400.17|0
1648582500000|2022-03-29 19:35:00|402.57|400.17|403.17|400.77|403.17|400.77|402.57|400.17|0
1648582510000|2022-03-29 19:35:10|403.02|400.62|402.87|400.47|403.02|400.62|402.87|400.47|0
1648582520000|2022-03-29 19:35:20|402.72|400.32|403.02|400.62|403.02|400.62|402.72|400.32|0
1648582530000|2022-03-29 19:35:30|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1648582550000|2022-03-29 19:35:50|403.47|401.07|403.47|401.07|403.47|401.07|403.17|400.77|0
1648582560000|2022-03-29 19:36:00|403.62|401.22|403.62|401.22|403.62|401.22|403.47|401.07|0
1648582570000|2022-03-29 19:36:10|403.47|401.07|403.17|400.77|403.62|401.22|403.17|400.77|0
1648582580000|2022-03-29 19:36:20|403.02|400.62|403.17|400.77|403.17|400.77|403.02|400.62|0
1648582590000|2022-03-29 19:36:30|403.32|400.92|403.17|400.77|403.32|400.92|403.17|400.77|0
1648582600000|2022-03-29 19:36:40|403.32|400.92|403.47|401.07|403.47|401.07|403.32|400.92|0
1648582610000|2022-03-29 19:36:50|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1648582620000|2022-03-29 19:37:00|403.17|400.77|403.17|400.77|403.32|400.92|403.17|400.77|0
1648582630000|2022-03-29 19:37:10|403.02|400.62|402.26|399.86|403.02|400.62|402.26|399.86|0
1648582640000|2022-03-29 19:37:20|401.96|399.56|402.41|400.01|402.41|400.01|401.96|399.56|0
1648582650000|2022-03-29 19:37:30|402.11|399.71|401.96|399.56|402.11|399.71|401.96|399.56|0
1648582660000|2022-03-29 19:37:40|401.66|399.26|401.81|399.41|401.81|399.41|401.66|399.26|0
1648582670000|2022-03-29 19:37:50|401.66|399.26|401.66|399.26|401.81|399.41|401.66|399.26|0
1648582680000|2022-03-29 19:38:00|401.51|399.11|401.2|398.8|401.51|399.11|401.2|398.8|0
1648582690000|2022-03-29 19:38:10|401.35|398.95|401.05|398.65|401.35|398.95|401.05|398.65|0
1648582700000|2022-03-29 19:38:20|401.2|398.8|401.05|398.65|401.2|398.8|401.05|398.65|0
1648582710000|2022-03-29 19:38:30|401.2|398.8|400.9|398.5|401.2|398.8|400.9|398.5|0
1648582720000|2022-03-29 19:38:40|401.05|398.65|401.05|398.65|401.05|398.65|400.9|398.5|0
1648582730000|2022-03-29 19:38:50|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1648582740000|2022-03-29 19:39:00|401.05|398.65|400.75|398.35|401.2|398.8|400.75|398.35|0
1648582750000|2022-03-29 19:39:10|400.45|398.05|400.9|398.5|400.9|398.5|400.45|398.05|0
1648582760000|2022-03-29 19:39:20|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1648582770000|2022-03-29 19:39:30|400.9|398.5|400.9|398.5|401.05|398.65|400.9|398.5|0
1648582780000|2022-03-29 19:39:40|400.75|398.35|400.45|398.05|400.75|398.35|400.45|398.05|0
1648582790000|2022-03-29 19:39:50|400.6|398.2|400.6|398.2|400.75|398.35|400.6|398.2|0
1648582800000|2022-03-29 19:40:00|400.75|398.35|400.9|398.5|400.9|398.5|400.75|398.35|0
1648582810000|2022-03-29 19:40:10|400.75|398.35|400.75|398.35|400.75|398.35|400.75|398.35|0
1648582820000|2022-03-29 19:40:20|400.9|398.5|400.9|398.5|400.9|398.5|400.75|398.35|0
1648582830000|2022-03-29 19:40:30|400.75|398.35|401.05|398.65|401.05|398.65|400.75|398.35|0
1648582840000|2022-03-29 19:40:40|400.9|398.5|400.75|398.35|400.9|398.5|400.75|398.35|0
1648582850000|2022-03-29 19:40:50|400.9|398.5|401.05|398.65|401.05|398.65|400.9|398.5|0
1648582860000|2022-03-29 19:41:00|401.2|398.8|400.9|398.5|401.2|398.8|400.9|398.5|0
1648582870000|2022-03-29 19:41:10|400.6|398.2|400.75|398.35|400.9|398.5|400.6|398.2|0
1648582880000|2022-03-29 19:41:20|400.9|398.5|401.05|398.65|401.05|398.65|400.9|398.5|0
1648582890000|2022-03-29 19:41:30|401.2|398.8|400.9|398.5|401.2|398.8|400.9|398.5|0
1648582900000|2022-03-29 19:41:40|400.6|398.2|400.6|398.2|400.6|398.2|400.6|398.2|0
1648582910000|2022-03-29 19:41:50|400.45|398.05|399.99|397.59|400.45|398.05|399.99|397.59|0
1648582920000|2022-03-29 19:42:00|399.84|397.44|399.39|396.99|399.84|397.44|399.24|396.84|0
1648582930000|2022-03-29 19:42:10|399.24|396.84|399.69|397.29|399.69|397.29|399.24|396.84|0
1648582940000|2022-03-29 19:42:20|399.39|396.99|399.09|396.69|399.54|397.14|399.09|396.69|0
1648582950000|2022-03-29 19:42:30|399.24|396.84|399.24|396.84|399.24|396.84|399.09|396.69|0
1648582960000|2022-03-29 19:42:40|398.94|396.54|399.09|396.69|399.09|396.69|398.94|396.54|0
1648582970000|2022-03-29 19:42:50|398.94|396.54|399.09|396.69|399.09|396.69|398.94|396.54|0
1648582980000|2022-03-29 19:43:00|398.94|396.54|398.18|395.78|398.94|396.54|398.18|395.78|0
1648582990000|2022-03-29 19:43:10|398.03|395.63|397.88|395.48|398.03|395.63|397.88|395.48|0
1648583000000|2022-03-29 19:43:20|398.03|395.63|397.88|395.48|398.03|395.63|397.73|395.33|0
1648583010000|2022-03-29 19:43:30|398.18|395.78|398.33|395.93|398.33|395.93|398.18|395.78|0
1648583020000|2022-03-29 19:43:40|398.49|396.09|398.64|396.24|398.64|396.24|398.49|396.09|0
1648583030000|2022-03-29 19:43:50|398.49|396.09|398.94|396.54|398.94|396.54|398.49|396.09|0
1648583040000|2022-03-29 19:44:00|399.09|396.69|399.54|397.14|399.54|397.14|398.94|396.54|0
1648583050000|2022-03-29 19:44:10|399.39|396.99|399.16|396.76|399.39|396.99|399.09|396.69|0
1648583060000|2022-03-29 19:44:20|399.24|396.84|399.24|396.84|399.24|396.84|399.09|396.69|0
1648583070000|2022-03-29 19:44:30|399.39|396.99|399.24|396.84|399.54|397.14|399.24|396.84|0
1648583080000|2022-03-29 19:44:40|399.39|396.99|399.84|397.44|399.84|397.44|399.39|396.99|0
1648583090000|2022-03-29 19:44:50|399.99|397.59|400.44|398.04|400.44|398.04|399.99|397.59|0
1648583100000|2022-03-29 19:45:00|400.14|397.74|400.14|397.74|400.14|397.74|399.99|397.59|0
1648583110000|2022-03-29 19:45:10|400.29|397.89|400.14|397.74|400.29|397.89|400.14|397.74|0
1648583120000|2022-03-29 19:45:20|399.99|397.59|400.29|397.89|400.29|397.89|399.99|397.59|0
1648583130000|2022-03-29 19:45:30|400.14|397.74|400.75|398.35|400.75|398.35|400.14|397.74|0
1648583140000|2022-03-29 19:45:40|400.9|398.5|400.75|398.35|400.9|398.5|400.75|398.35|0
1648583150000|2022-03-29 19:45:50|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1648583160000|2022-03-29 19:46:00|401.2|398.8|401.65|399.25|401.65|399.25|401.2|398.8|0
1648583170000|2022-03-29 19:46:10|401.8|399.4|402.41|400.01|402.41|400.01|401.8|399.4|0
1648583180000|2022-03-29 19:46:20|402.71|400.31|403.01|400.61|403.01|400.61|402.71|400.31|0
1648583190000|2022-03-29 19:46:30|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1648583200000|2022-03-29 19:46:40|402.48|400.08|402.56|400.16|402.56|400.16|402.48|400.08|0
1648583210000|2022-03-29 19:46:50|402.71|400.31|402.86|400.46|402.86|400.46|402.56|400.16|0
1648583220000|2022-03-29 19:47:00|403.01|400.61|403.01|400.61|403.01|400.61|403.01|400.61|0
1648583230000|2022-03-29 19:47:10|402.86|400.46|402.71|400.31|403.01|400.61|402.71|400.31|0
1648583240000|2022-03-29 19:47:20|402.26|399.86|402.11|399.71|402.26|399.86|402.11|399.71|0
1648583250000|2022-03-29 19:47:30|402.41|400.01|402.26|399.86|402.41|400.01|402.11|399.71|0
1648583260000|2022-03-29 19:47:40|402.56|400.16|402.41|400.01|402.56|400.16|402.41|400.01|0
1648583270000|2022-03-29 19:47:50|402.48|400.08|402.26|399.86|402.48|400.08|402.26|399.86|0
1648583280000|2022-03-29 19:48:00|402.41|400.01|401.8|399.4|402.41|400.01|401.8|399.4|0
1648583290000|2022-03-29 19:48:10|401.65|399.25|400.9|398.5|401.65|399.25|400.75|398.35|0
1648583300000|2022-03-29 19:48:20|401.2|398.8|402.41|400.01|402.41|400.01|401.2|398.8|0
1648583310000|2022-03-29 19:48:30|401.8|399.4|401.65|399.25|401.8|399.4|401.65|399.25|0
1648583320000|2022-03-29 19:48:40|401.72|399.32|401.8|399.4|401.8|399.4|401.65|399.25|0
1648583330000|2022-03-29 19:48:50|401.95|399.55|401.42|399.02|401.95|399.55|401.35|398.95|0
1648583340000|2022-03-29 19:49:00|401.35|398.95|401.2|398.8|401.65|399.25|401.2|398.8|0
1648583350000|2022-03-29 19:49:10|401.35|398.95|401.2|398.8|401.35|398.95|400.9|398.5|0
1648583360000|2022-03-29 19:49:20|401.35|398.95|400.14|397.74|401.35|398.95|400.14|397.74|0
1648583370000|2022-03-29 19:49:30|399.84|397.44|399.54|397.14|399.84|397.44|399.39|396.99|0
1648583380000|2022-03-29 19:49:40|399.69|397.29|400.44|398.04|400.44|398.04|399.69|397.29|0
1648583390000|2022-03-29 19:49:50|400.9|398.5|400.9|398.5|401.2|398.8|400.9|398.5|0
1648583400000|2022-03-29 19:50:00|400.59|398.19|400.29|397.89|400.59|398.19|399.54|397.14|0
1648583410000|2022-03-29 19:50:10|400.14|397.74|399.69|397.29|400.29|397.89|399.69|397.29|0
1648583420000|2022-03-29 19:50:20|400.14|397.74|400.29|397.89|400.59|398.19|400.14|397.74|0
1648583430000|2022-03-29 19:50:30|400.21|397.81|399.99|397.59|400.21|397.81|399.99|397.59|0
1648583440000|2022-03-29 19:50:40|400.14|397.74|399.99|397.59|400.14|397.74|399.84|397.44|0
1648583450000|2022-03-29 19:50:50|400.14|397.74|400.29|397.89|400.29|397.89|400.14|397.74|0
1648583460000|2022-03-29 19:51:00|400.44|398.04|399.99|397.59|400.59|398.19|399.99|397.59|0
1648583470000|2022-03-29 19:51:10|399.84|397.44|399.54|397.14|399.91|397.51|399.54|397.14|0
1648583480000|2022-03-29 19:51:20|399.08|396.68|398.48|396.08|399.08|396.68|398.33|395.93|0
1648583490000|2022-03-29 19:51:30|398.03|395.63|397.73|395.33|398.03|395.63|397.73|395.33|0
1648583500000|2022-03-29 19:51:40|396.98|394.58|397.13|394.73|397.13|394.73|396.83|394.43|0
1648583510000|2022-03-29 19:51:50|397.28|394.88|397.05|394.65|397.28|394.88|396.98|394.58|0
1648583520000|2022-03-29 19:52:00|396.98|394.58|396.83|394.43|396.98|394.58|396.68|394.28|0
1648583530000|2022-03-29 19:52:10|396.38|393.98|396.68|394.28|396.68|394.28|396.38|393.98|0
1648583540000|2022-03-29 19:52:20|396.53|394.13|396.53|394.13|396.53|394.13|396.38|393.98|0
1648583550000|2022-03-29 19:52:30|396.98|394.58|397.58|395.18|398.18|395.78|396.98|394.58|0
1648583560000|2022-03-29 19:52:40|397.88|395.48|397.73|395.33|397.88|395.48|397.73|395.33|0
1648583570000|2022-03-29 19:52:50|397.65|395.25|397.88|395.48|397.88|395.48|397.65|395.25|0
1648583580000|2022-03-29 19:53:00|397.73|395.33|397.13|394.73|397.73|395.33|397.13|394.73|0
1648583590000|2022-03-29 19:53:10|397.28|394.88|397.28|394.88|397.28|394.88|397.13|394.73|0
1648583600000|2022-03-29 19:53:20|397.43|395.03|396.98|394.58|397.43|395.03|396.98|394.58|0
1648583610000|2022-03-29 19:53:30|396.53|394.13|395.93|393.53|396.53|394.13|395.93|393.53|0
1648583620000|2022-03-29 19:53:40|396.08|393.68|396.23|393.83|396.23|393.83|396.08|393.68|0
1648583630000|2022-03-29 19:53:50|395.93|393.53|396.53|394.13|396.53|394.13|395.93|393.53|0
1648583640000|2022-03-29 19:54:00|396.3|393.9|395.48|393.08|396.3|393.9|395.48|393.08|0
1648583650000|2022-03-29 19:54:10|395.33|392.93|395.18|392.78|395.33|392.93|395.1|392.7|0
1648583660000|2022-03-29 19:54:20|395.48|393.08|395.63|393.23|395.78|393.38|395.48|393.08|0
1648583670000|2022-03-29 19:54:30|395.18|392.78|395.33|392.93|395.33|392.93|395.18|392.78|0
1648583680000|2022-03-29 19:54:40|396.98|394.58|396.68|394.28|397.43|395.03|396.38|393.98|0
1648583690000|2022-03-29 19:54:50|395.93|393.53|396.83|394.43|396.83|394.43|395.93|393.53|0
1648583700000|2022-03-29 19:55:00|396.08|393.68|395.92|393.52|396.08|393.68|395.92|393.52|0
1648583710000|2022-03-29 19:55:10|396.23|393.83|397.13|394.73|397.28|394.88|396.23|393.83|0
1648583720000|2022-03-29 19:55:20|397.43|395.03|398.33|395.93|398.33|395.93|397.43|395.03|0
1648583730000|2022-03-29 19:55:30|398.18|395.78|397.88|395.48|398.48|396.08|397.88|395.48|0
1648583740000|2022-03-29 19:55:40|397.73|395.33|397.58|395.18|398.03|395.63|397.58|395.18|0
1648583750000|2022-03-29 19:55:50|398.18|395.78|397.88|395.48|398.33|395.93|397.88|395.48|0
1648583760000|2022-03-29 19:56:00|397.73|395.33|397.73|395.33|398.03|395.63|397.73|395.33|0
1648583770000|2022-03-29 19:56:10|398.03|395.63|398.03|395.63|398.18|395.78|398.03|395.63|0
1648583780000|2022-03-29 19:56:20|398.18|395.78|398.18|395.78|398.18|395.78|398.18|395.78|0
1648583790000|2022-03-29 19:56:30|398.33|395.93|397.88|395.48|398.33|395.93|397.88|395.48|0
1648583800000|2022-03-29 19:56:40|398.03|395.63|398.03|395.63|398.18|395.78|398.03|395.63|0
1648583810000|2022-03-29 19:56:50|398.18|395.78|398.18|395.78|398.18|395.78|398.03|395.63|0
1648583820000|2022-03-29 19:57:00|398.03|395.63|397.43|395.03|398.03|395.63|397.43|395.03|0
1648583830000|2022-03-29 19:57:10|397.58|395.18|397.73|395.33|397.73|395.33|397.43|395.03|0
1648583840000|2022-03-29 19:57:20|397.58|395.18|397.43|395.03|397.58|395.18|397.43|395.03|0
1648583850000|2022-03-29 19:57:30|397.73|395.33|398.48|396.08|398.48|396.08|397.73|395.33|0
1648583860000|2022-03-29 19:57:40|398.93|396.53|398.78|396.38|398.93|396.53|398.78|396.38|0
1648583870000|2022-03-29 19:57:50|399.08|396.68|399.23|396.83|399.23|396.83|399.08|396.68|0
1648583880000|2022-03-29 19:58:00|399.08|396.68|399.53|397.13|399.53|397.13|399.08|396.68|0
1648583890000|2022-03-29 19:58:10|399.68|397.28|399.68|397.28|399.68|397.28|399.38|396.98|0
1648583900000|2022-03-29 19:58:20|399.53|397.13|399.53|397.13|399.84|397.44|399.53|397.13|0
1648583910000|2022-03-29 19:58:30|399.68|397.28|399.68|397.28|399.84|397.44|399.68|397.28|0
1648583920000|2022-03-29 19:58:40|399.99|397.59|399.84|397.44|399.99|397.59|399.84|397.44|0
1648583930000|2022-03-29 19:58:50|399.68|397.28|399.53|397.13|399.84|397.44|399.53|397.13|0
1648583940000|2022-03-29 19:59:00|399.38|396.98|398.63|396.23|399.38|396.98|398.48|396.08|0
1648583950000|2022-03-29 19:59:10|399.08|396.68|398.48|396.08|399.08|396.68|398.48|396.08|0
1648583960000|2022-03-29 19:59:20|398.4|396|398.63|396.23|399.08|396.68|398.4|396|0
1648583970000|2022-03-29 19:59:30|399.08|396.68|399.53|397.13|399.53|397.13|399.08|396.68|0
1648583980000|2022-03-29 19:59:40|399.68|397.28|399.53|397.13|399.99|397.59|399.53|397.13|0
1648583990000|2022-03-29 19:59:50|400.14|397.74|400.89|398.49|400.89|398.49|399.83|397.43|0
1648584000000|2022-03-29 20:00:00|400.74|398.34|400.59|398.19|400.74|398.34|400.59|398.19|0
1648584010000|2022-03-29 20:00:10|400.74|398.34|400.44|398.04|400.74|398.34|400.14|397.74|0
1648584020000|2022-03-29 20:00:20|400.89|398.49|400.44|398.04|400.89|398.49|400.44|398.04|0
1648584030000|2022-03-29 20:00:30|400.29|397.89|400.44|398.04|400.44|398.04|400.29|397.89|0
1648584040000|2022-03-29 20:00:40|400.29|397.89|400.14|397.74|400.29|397.89|400.14|397.74|0
1648584050000|2022-03-29 20:00:50|399.99|397.59|400.29|397.89|400.29|397.89|399.99|397.59|0
1648584060000|2022-03-29 20:01:00|400.44|398.04|400.29|397.89|400.44|398.04|400.29|397.89|0
1648584070000|2022-03-29 20:01:10|400.44|398.04|400.44|398.04|400.44|398.04|400.44|398.04|0
1648584080000|2022-03-29 20:01:20|400.29|397.89|399.83|397.43|400.29|397.89|399.83|397.43|0
1648584090000|2022-03-29 20:01:30|399.98|397.58|399.68|397.28|399.98|397.58|399.68|397.28|0
1648584100000|2022-03-29 20:01:40|399.38|396.98|400.14|397.74|400.29|397.89|399.38|396.98|0
1648584110000|2022-03-29 20:01:50|400.29|397.89|400.21|397.81|400.29|397.89|400.14|397.74|0
1648584120000|2022-03-29 20:02:00|400.14|397.74|400.14|397.74|400.14|397.74|400.14|397.74|0
1648584130000|2022-03-29 20:02:10|399.68|397.28|399.68|397.28|399.83|397.43|399.68|397.28|0
1648584140000|2022-03-29 20:02:20|399.53|397.13|399.68|397.28|399.68|397.28|399.53|397.13|0
1648584150000|2022-03-29 20:02:30|399.38|396.98|399.23|396.83|399.38|396.98|399.23|396.83|0
1648584160000|2022-03-29 20:02:40|399.38|396.98|399.38|396.98|399.53|397.13|399.38|396.98|0
1648584170000|2022-03-29 20:02:50|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1648584180000|2022-03-29 20:03:00|399.38|396.98|399.23|396.83|399.38|396.98|399.23|396.83|0
1648584190000|2022-03-29 20:03:10|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1648584200000|2022-03-29 20:03:20|399.53|397.13|399.38|396.98|399.53|397.13|399.38|396.98|0
1648584210000|2022-03-29 20:03:30|399.45|397.05|399.53|397.13|399.53|397.13|399.45|397.05|0
1648584220000|2022-03-29 20:03:40|399.68|397.28|399.53|397.13|399.68|397.28|399.53|397.13|0
1648584230000|2022-03-29 20:03:50|399.68|397.28|399.83|397.43|399.83|397.43|399.68|397.28|0
1648584240000|2022-03-29 20:04:00|399.98|397.58|399.83|397.43|399.98|397.58|399.83|397.43|0
1648584250000|2022-03-29 20:04:10|399.68|397.28|399.98|397.58|399.98|397.58|399.68|397.28|0
1648584260000|2022-03-29 20:04:20|399.83|397.43|399.75|397.35|399.83|397.43|399.68|397.28|0
1648584270000|2022-03-29 20:04:30|399.68|397.28|399.83|397.43|399.83|397.43|399.68|397.28|0
1648584280000|2022-03-29 20:04:40|399.98|397.58|400.13|397.73|400.13|397.73|399.98|397.58|0
1648584290000|2022-03-29 20:04:50|399.98|397.58|399.68|397.28|399.98|397.58|399.68|397.28|0
1648584300000|2022-03-29 20:05:00|399.83|397.43|399.38|396.98|399.83|397.43|399.38|396.98|0
1648584310000|2022-03-29 20:05:10|399.23|396.83|398.63|396.23|399.23|396.83|398.63|396.23|0
1648584320000|2022-03-29 20:05:20|398.48|396.08|398.02|395.62|398.48|396.08|398.02|395.62|0
1648584330000|2022-03-29 20:05:30|397.42|395.02|397.27|394.87|397.57|395.17|397.27|394.87|0
1648584340000|2022-03-29 20:05:40|396.82|394.42|396.82|394.42|396.82|394.42|396.82|394.42|0
1648584350000|2022-03-29 20:05:50|396.97|394.57|397.57|395.17|397.57|395.17|396.97|394.57|0
1648584360000|2022-03-29 20:06:00|398.02|395.62|397.42|395.02|398.02|395.62|397.42|395.02|0
1648584370000|2022-03-29 20:06:10|397.72|395.32|398.33|395.93|398.33|395.93|397.72|395.32|0
1648584380000|2022-03-29 20:06:20|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1648584390000|2022-03-29 20:06:30|397.87|395.47|397.87|395.47|398.02|395.62|397.87|395.47|0
1648584400000|2022-03-29 20:06:40|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1648584410000|2022-03-29 20:06:50|397.87|395.47|397.72|395.32|397.87|395.47|397.72|395.32|0
1648584420000|2022-03-29 20:07:00|397.87|395.47|397.87|395.47|398.02|395.62|397.87|395.47|0
1648584430000|2022-03-29 20:07:10|397.57|395.17|397.72|395.32|397.72|395.32|397.57|395.17|0
1648584440000|2022-03-29 20:07:20|397.57|395.17|397.72|395.32|397.87|395.47|397.57|395.17|0
1648584450000|2022-03-29 20:07:30|397.57|395.17|397.72|395.32|397.72|395.32|397.57|395.17|0
1648584460000|2022-03-29 20:07:40|397.57|395.17|397.64|395.24|397.72|395.32|397.57|395.17|0
1648584470000|2022-03-29 20:07:50|397.72|395.32|397.42|395.02|397.72|395.32|397.42|395.02|0
1648584480000|2022-03-29 20:08:00|397.72|395.32|397.57|395.17|397.72|395.32|397.57|395.17|0
1648584490000|2022-03-29 20:08:10|397.72|395.32|397.57|395.17|397.72|395.32|397.42|395.02|0
1648584500000|2022-03-29 20:08:20|397.42|395.02|397.42|395.02|397.42|395.02|397.42|395.02|0
1648584510000|2022-03-29 20:08:30|397.57|395.17|397.72|395.32|397.72|395.32|397.57|395.17|0
1648584520000|2022-03-29 20:08:40|397.57|395.17|397.57|395.17|397.57|395.17|397.57|395.17|0
1648584530000|2022-03-29 20:08:50|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1648584540000|2022-03-29 20:09:00|397.87|395.47|397.72|395.32|397.87|395.47|397.72|395.32|0
1648584550000|2022-03-29 20:09:10|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1648584560000|2022-03-29 20:09:20|397.72|395.32|397.87|395.47|397.87|395.47|397.72|395.32|0
1648584570000|2022-03-29 20:09:30|397.94|395.54|398.02|395.62|398.02|395.62|397.94|395.54|0
1648584590000|2022-03-29 20:09:50|397.87|395.47|397.87|395.47|398.02|395.62|397.87|395.47|0
1648584600000|2022-03-29 20:10:00|397.72|395.32|397.57|395.17|397.72|395.32|397.57|395.17|0
1648584610000|2022-03-29 20:10:10|397.64|395.24|397.72|395.32|397.72|395.32|397.64|395.24|0
1648584620000|2022-03-29 20:10:20|397.57|395.17|397.27|394.87|397.57|395.17|397.27|394.87|0
1648584640000|2022-03-29 20:10:40|397.42|395.02|397.42|395.02|397.42|395.02|397.27|394.87|0
1648584650000|2022-03-29 20:10:50|397.34|394.94|397.57|395.17|397.57|395.17|397.34|394.94|0
1648584660000|2022-03-29 20:11:00|397.42|395.02|397.57|395.17|397.57|395.17|397.42|395.02|0
1648584680000|2022-03-29 20:11:20|397.42|395.02|397.42|395.02|397.42|395.02|397.42|395.02|0
1648584690000|2022-03-29 20:11:30|397.27|394.87|397.42|395.02|397.42|395.02|397.27|394.87|0
1648584700000|2022-03-29 20:11:40|397.27|394.87|397.27|394.87|397.27|394.87|397.27|394.87|0
1648584710000|2022-03-29 20:11:50|397.42|395.02|397.42|395.02|397.42|395.02|397.42|395.02|0
1648584720000|2022-03-29 20:12:00|397.34|394.94|397.42|395.02|397.42|395.02|397.34|394.94|0
1648584740000|2022-03-29 20:12:20|397.57|395.17|397.57|395.17|397.57|395.17|397.57|395.17|0
1648584750000|2022-03-29 20:12:30|397.42|395.02|397.42|395.02|397.42|395.02|397.42|395.02|0
1648584760000|2022-03-29 20:12:40|397.27|394.87|397.27|394.87|397.27|394.87|397.27|394.87|0
1648584770000|2022-03-29 20:12:50|397.19|394.79|397.42|395.02|397.42|395.02|397.19|394.79|0
1648584780000|2022-03-29 20:13:00|397.57|395.17|397.27|394.87|397.57|395.17|397.27|394.87|0
1648584790000|2022-03-29 20:13:10|397.42|395.02|397.27|394.87|397.42|395.02|397.27|394.87|0
1648584800000|2022-03-29 20:13:20|397.42|395.02|397.27|394.87|397.42|395.02|397.27|394.87|0
1648584810000|2022-03-29 20:13:30|397.12|394.72|397.12|394.72|397.12|394.72|397.12|394.72|0
1648584820000|2022-03-29 20:13:40|397.27|394.87|397.42|395.02|397.42|395.02|397.27|394.87|0
1648584830000|2022-03-29 20:13:50|397.57|395.17|397.57|395.17|397.57|395.17|397.49|395.09|0
1648584840000|2022-03-29 20:14:00|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1648584850000|2022-03-29 20:14:10|397.57|395.17|397.57|395.17|397.57|395.17|397.57|395.17|0
1648584860000|2022-03-29 20:14:20|397.42|395.02|397.42|395.02|397.57|395.17|397.42|395.02|0
1648584870000|2022-03-29 20:14:30|397.57|395.17|397.42|395.02|397.57|395.17|397.42|395.02|0
1648584880000|2022-03-29 20:14:40|397.12|394.72|397.12|394.72|397.12|394.72|397.12|394.72|0
1648584890000|2022-03-29 20:14:50|397.27|394.87|397.34|394.94|397.34|394.94|397.27|394.87|0
1648584910000|2022-03-29 20:15:10|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1648584920000|2022-03-29 20:15:20|397.39|394.59|397.47|394.67|397.47|394.67|397.39|394.59|0
1648584930000|2022-03-29 20:15:30|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1648584940000|2022-03-29 20:15:40|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1648584950000|2022-03-29 20:15:50|397.62|394.82|397.62|394.82|397.62|394.82|397.62|394.82|0
1648584970000|2022-03-29 20:16:10|397.77|394.97|397.77|394.97|397.77|394.97|397.77|394.97|0
1648585030000|2022-03-29 20:17:10|397.92|395.12|397.77|394.97|397.92|395.12|397.77|394.97|0
1648585040000|2022-03-29 20:17:20|397.92|395.12|397.92|395.12|397.92|395.12|397.92|395.12|0
1648585050000|2022-03-29 20:17:30|397.84|395.04|397.77|394.97|397.84|395.04|397.77|394.97|0
1648585100000|2022-03-29 20:18:20|397.69|394.89|397.77|394.97|397.77|394.97|397.69|394.89|0
1648585110000|2022-03-29 20:18:30|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1648585120000|2022-03-29 20:18:40|397.77|394.97|397.69|394.89|397.77|394.97|397.62|394.82|0
1648585140000|2022-03-29 20:19:00|397.62|394.82|397.77|394.97|397.77|394.97|397.62|394.82|0
1648585150000|2022-03-29 20:19:10|397.69|394.89|397.77|394.97|397.77|394.97|397.69|394.89|0
1648585160000|2022-03-29 20:19:20|397.69|394.89|397.77|394.97|397.77|394.97|397.69|394.89|0
1648585170000|2022-03-29 20:19:30|397.92|395.12|397.92|395.12|397.92|395.12|397.92|395.12|0
1648585220000|2022-03-29 20:20:20|397.99|395.19|398.07|395.27|398.07|395.27|397.92|395.12|0
1648585230000|2022-03-29 20:20:30|398.22|395.42|398.07|395.27|398.22|395.42|398.07|395.27|0
1648585240000|2022-03-29 20:20:40|398.22|395.42|398.07|395.27|398.22|395.42|398.07|395.27|0
1648585280000|2022-03-29 20:21:20|398.22|395.42|398.22|395.42|398.22|395.42|398.22|395.42|0
1648585290000|2022-03-29 20:21:30|398.07|395.27|398.22|395.42|398.22|395.42|398.07|395.27|0
1648585330000|2022-03-29 20:22:10|398.52|395.72|398.44|395.64|398.52|395.72|398.44|395.64|0
1648585340000|2022-03-29 20:22:20|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1648585370000|2022-03-29 20:22:50|398.22|395.42|398.22|395.42|398.22|395.42|398.22|395.42|0
1648585400000|2022-03-29 20:23:20|398.07|395.27|398.07|395.27|398.07|395.27|398.07|395.27|0
1648585420000|2022-03-29 20:23:40|397.92|395.12|398.07|395.27|398.07|395.27|397.92|395.12|0
1648585450000|2022-03-29 20:24:10|397.92|395.12|398.07|395.27|398.07|395.27|397.92|395.12|0
1648585470000|2022-03-29 20:24:30|397.92|395.12|397.92|395.12|397.92|395.12|397.92|395.12|0
1648585540000|2022-03-29 20:25:40|398.07|395.27|398.07|395.27|398.07|395.27|397.99|395.19|0
1648585560000|2022-03-29 20:26:00|398.22|395.42|398.07|395.27|398.22|395.42|398.07|395.27|0
1648585580000|2022-03-29 20:26:20|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1648585660000|2022-03-29 20:27:40|397.76|394.96|397.91|395.11|397.91|395.11|397.76|394.96|0
1648585680000|2022-03-29 20:28:00|397.76|394.96|397.76|394.96|397.76|394.96|397.76|394.96|0
1648585710000|2022-03-29 20:28:30|397.69|394.89|398.06|395.26|398.06|395.26|397.69|394.89|0
1648585740000|2022-03-29 20:29:00|397.91|395.11|398.06|395.26|398.06|395.26|397.91|395.11|0
1648585760000|2022-03-29 20:29:20|397.99|395.19|397.99|395.19|397.99|395.19|397.99|395.19|0
1648585770000|2022-03-29 20:29:30|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1648585810000|2022-03-29 20:30:10|397.76|394.96|397.83|395.03|397.83|395.03|397.76|394.96|0
1648585820000|2022-03-29 20:30:20|397.91|395.11|397.91|395.11|397.91|395.11|397.83|395.03|0
1648585840000|2022-03-29 20:30:40|398.06|395.26|397.91|395.11|398.06|395.26|397.91|395.11|0
1648585850000|2022-03-29 20:30:50|398.06|395.26|397.91|395.11|398.06|395.26|397.91|395.11|0
1648585860000|2022-03-29 20:31:00|397.83|395.03|397.91|395.11|397.91|395.11|397.83|395.03|0
1648585870000|2022-03-29 20:31:10|397.76|394.96|397.76|394.96|397.76|394.96|397.76|394.96|0
1648585890000|2022-03-29 20:31:30|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1648585920000|2022-03-29 20:32:00|398.06|395.26|397.91|395.11|398.06|395.26|397.91|395.11|0
1648585940000|2022-03-29 20:32:20|397.98|395.18|397.98|395.18|398.06|395.26|397.91|395.11|0
1648585950000|2022-03-29 20:32:30|397.91|395.11|398.06|395.26|398.06|395.26|397.91|395.11|0
1648585980000|2022-03-29 20:33:00|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1648586000000|2022-03-29 20:33:20|398.06|395.26|398.21|395.41|398.21|395.41|398.06|395.26|0
1648586020000|2022-03-29 20:33:40|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1648586030000|2022-03-29 20:33:50|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1648586040000|2022-03-29 20:34:00|397.91|395.11|398.06|395.26|398.06|395.26|397.91|395.11|0
1648586050000|2022-03-29 20:34:10|398.21|395.41|398.13|395.33|398.21|395.41|398.13|395.33|0
1648586060000|2022-03-29 20:34:20|398.21|395.41|398.21|395.41|398.21|395.41|398.13|395.33|0
1648586080000|2022-03-29 20:34:40|398.13|395.33|398.21|395.41|398.21|395.41|398.13|395.33|0
1648586100000|2022-03-29 20:35:00|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1648586120000|2022-03-29 20:35:20|398.21|395.41|398.06|395.26|398.21|395.41|398.06|395.26|0
1648586130000|2022-03-29 20:35:30|398.13|395.33|398.21|395.41|398.21|395.41|398.13|395.33|0
1648586140000|2022-03-29 20:35:40|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1648586190000|2022-03-29 20:36:30|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1648586200000|2022-03-29 20:36:40|398.36|395.56|398.51|395.71|398.51|395.71|398.36|395.56|0
1648586210000|2022-03-29 20:36:50|398.36|395.56|398.51|395.71|398.51|395.71|398.36|395.56|0
1648586230000|2022-03-29 20:37:10|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1648586290000|2022-03-29 20:38:10|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1648586340000|2022-03-29 20:39:00|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1648586470000|2022-03-29 20:41:10|398.58|395.78|398.66|395.86|398.66|395.86|398.58|395.78|0
1648586480000|2022-03-29 20:41:20|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1648586490000|2022-03-29 20:41:30|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1648586500000|2022-03-29 20:41:40|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1648586520000|2022-03-29 20:42:00|398.58|395.78|398.51|395.71|398.58|395.78|398.51|395.71|0
1648586530000|2022-03-29 20:42:10|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1648586550000|2022-03-29 20:42:30|398.51|395.71|398.51|395.71|398.58|395.78|398.51|395.71|0
1648586580000|2022-03-29 20:43:00|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1648586700000|2022-03-29 20:45:00|398.81|396.01|398.96|396.16|398.96|396.16|398.81|396.01|0
1648586720000|2022-03-29 20:45:20|399.11|396.31|398.96|396.16|399.11|396.31|398.96|396.16|0
1648586730000|2022-03-29 20:45:30|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1648586740000|2022-03-29 20:45:40|399.11|396.31|398.96|396.16|399.11|396.31|398.96|396.16|0
1648586750000|2022-03-29 20:45:50|399.11|396.31|398.96|396.16|399.11|396.31|398.96|396.16|0
1648586760000|2022-03-29 20:46:00|399.11|396.31|399.11|396.31|399.11|396.31|399.11|396.31|0
1648586770000|2022-03-29 20:46:10|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1648586790000|2022-03-29 20:46:30|399.11|396.31|399.11|396.31|399.11|396.31|399.11|396.31|0
1648586800000|2022-03-29 20:46:40|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648586810000|2022-03-29 20:46:50|399.11|396.31|399.11|396.31|399.11|396.31|399.03|396.23|0
1648586820000|2022-03-29 20:47:00|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648586830000|2022-03-29 20:47:10|399.11|396.31|398.96|396.16|399.11|396.31|398.96|396.16|0
1648586890000|2022-03-29 20:48:10|399.03|396.23|399.11|396.31|399.11|396.31|399.03|396.23|0
1648586920000|2022-03-29 20:48:40|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648586930000|2022-03-29 20:48:50|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1648586940000|2022-03-29 20:49:00|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1648586980000|2022-03-29 20:49:40|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648587000000|2022-03-29 20:50:00|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1648587010000|2022-03-29 20:50:10|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1648587030000|2022-03-29 20:50:30|398.66|395.86|398.81|396.01|398.81|396.01|398.66|395.86|0
1648587040000|2022-03-29 20:50:40|398.88|396.08|398.96|396.16|398.96|396.16|398.88|396.08|0
1648587050000|2022-03-29 20:50:50|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1648587060000|2022-03-29 20:51:00|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648587110000|2022-03-29 20:51:50|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1648587120000|2022-03-29 20:52:00|398.96|396.16|398.81|396.01|398.96|396.16|398.81|396.01|0
1648587140000|2022-03-29 20:52:20|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648587180000|2022-03-29 20:53:00|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1648587240000|2022-03-29 20:54:00|398.73|395.93|398.66|395.86|398.73|395.93|398.66|395.86|0
1648587250000|2022-03-29 20:54:10|398.73|395.93|398.66|395.86|398.81|396.01|398.66|395.86|0
1648587260000|2022-03-29 20:54:20|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1648587270000|2022-03-29 20:54:30|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1648587310000|2022-03-29 20:55:10|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1648587330000|2022-03-29 20:55:30|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1648587340000|2022-03-29 20:55:40|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1648587350000|2022-03-29 20:55:50|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648587360000|2022-03-29 20:56:00|398.58|395.78|398.65|395.85|398.65|395.85|398.58|395.78|0
1648587410000|2022-03-29 20:56:50|398.81|396.01|398.8|396|398.81|396.01|398.8|396|0
1648587420000|2022-03-29 20:57:00|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1648587490000|2022-03-29 20:58:10|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1648587500000|2022-03-29 20:58:20|398.5|395.7|398.2|395.4|398.5|395.7|398.2|395.4|0
1648587510000|2022-03-29 20:58:30|398.05|395.25|398.2|395.4|398.2|395.4|398.05|395.25|0
1648587520000|2022-03-29 20:58:40|398.12|395.32|398.2|395.4|398.2|395.4|398.05|395.25|0
1648587530000|2022-03-29 20:58:50|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1648587540000|2022-03-29 20:59:00|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1648587570000|2022-03-29 20:59:30|398.12|395.32|398.05|395.25|398.12|395.32|398.05|395.25|0
1648587580000|2022-03-29 20:59:40|397.97|395.17|398.05|395.25|398.05|395.25|397.9|395.1|0
1648587590000|2022-03-29 20:59:50|397.97|395.17|397.97|395.17|397.97|395.17|397.97|395.17|0
1648587600000|2022-03-29 21:00:00|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1648587610000|2022-03-29 21:00:10|397.88|395.08|397.88|395.08|397.88|395.08|397.88|395.08|0
1648587620000|2022-03-29 21:00:20|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1648587630000|2022-03-29 21:00:30|397.88|395.08|397.88|395.08|397.88|395.08|397.88|395.08|0
1648587640000|2022-03-29 21:00:40|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1648587680000|2022-03-29 21:01:20|397.79|394.99|397.79|394.99|397.79|394.99|397.79|394.99|0
1648587700000|2022-03-29 21:01:40|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1648587710000|2022-03-29 21:01:50|397.88|395.08|397.88|395.08|397.88|395.08|397.88|395.08|0
1648587720000|2022-03-29 21:02:00|397.86|395.06|397.84|395.04|397.86|395.06|397.84|395.04|0
1648587740000|2022-03-29 21:02:20|397.82|395.02|397.77|394.97|397.82|395.02|397.77|394.97|0
1648587760000|2022-03-29 21:02:40|397.84|395.04|397.82|395.02|397.84|395.04|397.77|394.97|0
1648587770000|2022-03-29 21:02:50|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1648587780000|2022-03-29 21:03:00|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1648587790000|2022-03-29 21:03:10|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1648587860000|2022-03-29 21:04:20|397.86|395.06|397.77|394.97|397.86|395.06|397.77|394.97|0
1648587880000|2022-03-29 21:04:40|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1648587910000|2022-03-29 21:05:10|397.71|394.91|397.71|394.91|397.71|394.91|397.71|394.91|0
1648587930000|2022-03-29 21:05:30|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1648587980000|2022-03-29 21:06:20|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1648587990000|2022-03-29 21:06:30|397.62|394.82|397.62|394.82|397.62|394.82|397.62|394.82|0
1648588000000|2022-03-29 21:06:40|397.61|394.81|397.61|394.81|397.61|394.81|397.61|394.81|0
1648588030000|2022-03-29 21:07:10|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648588060000|2022-03-29 21:07:40|397.44|394.64|397.44|394.64|397.44|394.64|397.44|394.64|0
1648588070000|2022-03-29 21:07:50|397.48|394.68|397.52|394.72|397.52|394.72|397.48|394.68|0
1648588080000|2022-03-29 21:08:00|397.59|394.79|397.57|394.77|397.59|394.79|397.57|394.77|0
1648588090000|2022-03-29 21:08:10|397.59|394.79|397.51|394.71|397.59|394.79|397.51|394.71|0
1648588100000|2022-03-29 21:08:20|397.44|394.64|397.44|394.64|397.44|394.64|397.44|394.64|0
1648588120000|2022-03-29 21:08:40|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1648588130000|2022-03-29 21:08:50|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648588170000|2022-03-29 21:09:30|397.52|394.72|397.52|394.72|397.52|394.72|397.52|394.72|0
1648588240000|2022-03-29 21:10:40|397.59|394.79|397.59|394.79|397.59|394.79|397.59|394.79|0
1648588270000|2022-03-29 21:11:10|397.01|394.21|397.01|394.21|397.01|394.21|397.01|394.21|0
1648588330000|2022-03-29 21:12:10|397.16|394.36|397.25|394.45|397.25|394.45|397.16|394.36|0
1648588340000|2022-03-29 21:12:20|397.16|394.36|397.16|394.36|397.16|394.36|397.16|394.36|0
1648588360000|2022-03-29 21:12:40|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1648588380000|2022-03-29 21:13:00|397.16|394.36|397.16|394.36|397.16|394.36|397.16|394.36|0
1648588390000|2022-03-29 21:13:10|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648588410000|2022-03-29 21:13:30|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1648588420000|2022-03-29 21:13:40|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648588450000|2022-03-29 21:14:10|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648588560000|2022-03-29 21:16:00|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648588570000|2022-03-29 21:16:10|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1648588650000|2022-03-29 21:17:30|397.26|394.46|397.33|394.53|397.33|394.53|397.26|394.46|0
1648588660000|2022-03-29 21:17:40|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648588670000|2022-03-29 21:17:50|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648588680000|2022-03-29 21:18:00|397.15|394.35|397.2|394.4|397.2|394.4|397.15|394.35|0
1648588690000|2022-03-29 21:18:10|397.15|394.35|397.15|394.35|397.15|394.35|397.15|394.35|0
1648588700000|2022-03-29 21:18:20|397.11|394.31|397.15|394.35|397.15|394.35|397.11|394.31|0
1648588720000|2022-03-29 21:18:40|397.02|394.22|396.94|394.14|397.02|394.22|396.94|394.14|0
1648588730000|2022-03-29 21:18:50|396.91|394.11|396.87|394.07|396.91|394.11|396.87|394.07|0
1648588750000|2022-03-29 21:19:10|396.78|393.98|396.71|393.91|396.78|393.98|396.71|393.91|0
1648588760000|2022-03-29 21:19:20|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648588770000|2022-03-29 21:19:30|397.06|394.26|397.09|394.29|397.09|394.29|397.06|394.26|0
1648588780000|2022-03-29 21:19:40|397.04|394.24|396.94|394.14|397.04|394.24|396.94|394.14|0
1648588800000|2022-03-29 21:20:00|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648588900000|2022-03-29 21:21:40|396.94|394.14|397.02|394.22|397.02|394.22|396.94|394.14|0
1648588990000|2022-03-29 21:23:10|397.18|394.38|397.18|394.38|397.18|394.38|397.18|394.38|0
1648589000000|2022-03-29 21:23:20|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1648589060000|2022-03-29 21:24:20|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648589070000|2022-03-29 21:24:30|397.13|394.33|397.08|394.28|397.13|394.33|397.08|394.28|0
1648589080000|2022-03-29 21:24:40|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648589090000|2022-03-29 21:24:50|397.08|394.28|397.08|394.28|397.08|394.28|397.08|394.28|0
1648589100000|2022-03-29 21:25:00|397.15|394.35|397.15|394.35|397.15|394.35|397.15|394.35|0
1648589120000|2022-03-29 21:25:20|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1648589140000|2022-03-29 21:25:40|397.15|394.35|397.17|394.37|397.17|394.37|397.15|394.35|0
1648589160000|2022-03-29 21:26:00|397.19|394.39|397.19|394.39|397.19|394.39|397.19|394.39|0
1648589190000|2022-03-29 21:26:30|397.28|394.48|397.3|394.5|397.3|394.5|397.28|394.48|0
1648589280000|2022-03-29 21:28:00|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648589330000|2022-03-29 21:28:50|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1648589340000|2022-03-29 21:29:00|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1648589350000|2022-03-29 21:29:10|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648589360000|2022-03-29 21:29:20|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1648589400000|2022-03-29 21:30:00|397.35|394.55|397.35|394.55|397.35|394.55|397.35|394.55|0
1648589410000|2022-03-29 21:30:10|397.44|394.64|397.44|394.64|397.44|394.64|397.44|394.64|0
1648589470000|2022-03-29 21:31:10|397.37|394.57|397.33|394.53|397.37|394.57|397.33|394.53|0
1648589510000|2022-03-29 21:31:50|397.35|394.55|397.35|394.55|397.35|394.55|397.35|394.55|0
1648589600000|2022-03-29 21:33:20|397.45|394.65|397.44|394.64|397.45|394.65|397.44|394.64|0
1648589620000|2022-03-29 21:33:40|397.45|394.65|397.45|394.65|397.45|394.65|397.45|394.65|0
1648589640000|2022-03-29 21:34:00|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648589800000|2022-03-29 21:36:40|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1648589880000|2022-03-29 21:38:00|397.37|394.57|397.34|394.54|397.37|394.57|397.34|394.54|0
1648589890000|2022-03-29 21:38:10|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648589900000|2022-03-29 21:38:20|397.52|394.72|397.52|394.72|397.52|394.72|397.52|394.72|0
1648589970000|2022-03-29 21:39:30|397.57|394.77|397.54|394.74|397.57|394.77|397.54|394.74|0
1648590080000|2022-03-29 21:41:20|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648590100000|2022-03-29 21:41:40|397.23|394.43|397.26|394.46|397.26|394.46|397.23|394.43|0
1648590140000|2022-03-29 21:42:20|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648590190000|2022-03-29 21:43:10|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1648590220000|2022-03-29 21:43:40|397.45|394.65|397.45|394.65|397.45|394.65|397.45|394.65|0
1648590250000|2022-03-29 21:44:10|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1648590260000|2022-03-29 21:44:20|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648590380000|2022-03-29 21:46:20|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1648590430000|2022-03-29 21:47:10|397.39|394.59|397.43|394.63|397.43|394.63|397.39|394.59|0
1648590440000|2022-03-29 21:47:20|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1648590460000|2022-03-29 21:47:40|397.45|394.65|397.45|394.65|397.45|394.65|397.45|394.65|0
1648590520000|2022-03-29 21:48:40|397.39|394.59|397.45|394.65|397.45|394.65|397.39|394.59|0
1648590530000|2022-03-29 21:48:50|397.43|394.63|397.4|394.6|397.43|394.63|397.4|394.6|0
1648590540000|2022-03-29 21:49:00|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648590550000|2022-03-29 21:49:10|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1648590560000|2022-03-29 21:49:20|397.12|394.32|397.25|394.45|397.25|394.45|397.12|394.32|0
1648590630000|2022-03-29 21:50:30|397.12|394.32|397.25|394.45|397.25|394.45|397.12|394.32|0
1648590680000|2022-03-29 21:51:20|397.19|394.39|397.25|394.45|397.25|394.45|397.19|394.39|0
1648590700000|2022-03-29 21:51:40|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648590710000|2022-03-29 21:51:50|397.39|394.59|397.36|394.56|397.39|394.59|397.36|394.56|0
1648590750000|2022-03-29 21:52:30|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648590790000|2022-03-29 21:53:10|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1648590830000|2022-03-29 21:53:50|397.47|394.67|397.43|394.63|397.47|394.67|397.43|394.63|0
1648590850000|2022-03-29 21:54:10|397.38|394.58|397.43|394.63|397.43|394.63|397.38|394.58|0
1648590880000|2022-03-29 21:54:40|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1648590940000|2022-03-29 21:55:40|397.38|394.58|397.47|394.67|397.47|394.67|397.38|394.58|0
1648591020000|2022-03-29 21:57:00|397.49|394.69|397.49|394.69|397.49|394.69|397.49|394.69|0
1648591170000|2022-03-29 21:59:30|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1648591190000|2022-03-29 21:59:50|397.49|394.69|397.49|394.69|397.49|394.69|397.49|394.69|0
1648591200000|2022-03-29 22:00:00|398.1|395.3|397.2|394.4|398.1|395.3|397.2|394.4|0
1648591210000|2022-03-29 22:00:10|397.5|394.7|397.42|394.62|397.57|394.77|397.42|394.62|0
1648591220000|2022-03-29 22:00:20|397.57|394.77|397.42|394.62|397.57|394.77|397.27|394.47|0
1648591240000|2022-03-29 22:00:40|397.57|394.77|397.5|394.7|397.57|394.77|397.5|394.7|0
1648591250000|2022-03-29 22:00:50|397.42|394.62|397.5|394.7|397.5|394.7|397.42|394.62|0
1648591260000|2022-03-29 22:01:00|397.57|394.77|397.42|394.62|397.72|394.92|397.42|394.62|0
1648591270000|2022-03-29 22:01:10|397.57|394.77|397.5|394.7|397.57|394.77|397.5|394.7|0
1648591280000|2022-03-29 22:01:20|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1648591290000|2022-03-29 22:01:30|397.57|394.77|397.57|394.77|397.57|394.77|397.57|394.77|0
1648591310000|2022-03-29 22:01:50|397.65|394.85|397.57|394.77|397.72|394.92|397.57|394.77|0
1648591330000|2022-03-29 22:02:10|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1648591340000|2022-03-29 22:02:20|397.12|394.32|396.97|394.17|397.12|394.32|396.97|394.17|0
1648591350000|2022-03-29 22:02:30|396.89|394.09|396.52|393.72|396.89|394.09|396.52|393.72|0
1648591360000|2022-03-29 22:02:40|396.59|393.79|396.67|393.87|396.82|394.02|396.59|393.79|0
1648591370000|2022-03-29 22:02:50|396.59|393.79|396.67|393.87|396.67|393.87|396.59|393.79|0
1648591380000|2022-03-29 22:03:00|396.82|394.02|396.82|394.02|396.82|394.02|396.82|394.02|0
1648591390000|2022-03-29 22:03:10|396.89|394.09|396.82|394.02|396.89|394.09|396.67|393.87|0
1648591400000|2022-03-29 22:03:20|396.74|393.94|396.67|393.87|396.82|394.02|396.67|393.87|0
1648591410000|2022-03-29 22:03:30|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648591430000|2022-03-29 22:03:50|396.59|393.79|396.82|394.02|396.82|394.02|396.52|393.72|0
1648591440000|2022-03-29 22:04:00|396.67|393.87|396.74|393.94|396.74|393.94|396.67|393.87|0
1648591450000|2022-03-29 22:04:10|396.82|394.02|396.97|394.17|396.97|394.17|396.82|394.02|0
1648591480000|2022-03-29 22:04:40|396.82|394.02|396.82|394.02|396.82|394.02|396.82|394.02|0
1648591490000|2022-03-29 22:04:50|396.59|393.79|396.52|393.72|396.59|393.79|396.52|393.72|0
1648591510000|2022-03-29 22:05:10|396.44|393.64|396.37|393.57|396.44|393.64|396.37|393.57|0
1648591520000|2022-03-29 22:05:20|396.44|393.64|396.37|393.57|396.44|393.64|396.37|393.57|0
1648591530000|2022-03-29 22:05:30|396.22|393.42|396.22|393.42|396.22|393.42|396.22|393.42|0
1648591540000|2022-03-29 22:05:40|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1648591550000|2022-03-29 22:05:50|395.99|393.19|396.14|393.34|396.14|393.34|395.99|393.19|0
1648591560000|2022-03-29 22:06:00|396.22|393.42|395.99|393.19|396.22|393.42|395.99|393.19|0
1648591580000|2022-03-29 22:06:20|395.77|392.97|395.32|392.52|395.77|392.97|395.32|392.52|0
1648591590000|2022-03-29 22:06:30|395.54|392.74|395.24|392.44|395.54|392.74|395.24|392.44|0
1648591600000|2022-03-29 22:06:40|395.32|392.52|395.24|392.44|395.32|392.52|395.24|392.44|0
1648591610000|2022-03-29 22:06:50|395.32|392.52|395.39|392.59|395.39|392.59|395.32|392.52|0
1648591620000|2022-03-29 22:07:00|395.24|392.44|395.47|392.67|395.47|392.67|395.24|392.44|0
1648591630000|2022-03-29 22:07:10|395.54|392.74|395.47|392.67|395.54|392.74|395.47|392.67|0
1648591640000|2022-03-29 22:07:20|395.62|392.82|395.54|392.74|395.62|392.82|395.47|392.67|0
1648591650000|2022-03-29 22:07:30|395.32|392.52|395.39|392.59|395.47|392.67|395.32|392.52|0
1648591660000|2022-03-29 22:07:40|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648591670000|2022-03-29 22:07:50|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1648591680000|2022-03-29 22:08:00|395.32|392.52|395.24|392.44|395.32|392.52|395.24|392.44|0
1648591690000|2022-03-29 22:08:10|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648591720000|2022-03-29 22:08:40|395.39|392.59|395.17|392.37|395.39|392.59|395.17|392.37|0
1648591730000|2022-03-29 22:08:50|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648591740000|2022-03-29 22:09:00|395.24|392.44|395.17|392.37|395.24|392.44|395.17|392.37|0
1648591750000|2022-03-29 22:09:10|395.02|392.22|395.09|392.29|395.09|392.29|395.02|392.22|0
1648591760000|2022-03-29 22:09:20|395.02|392.22|395.17|392.37|395.17|392.37|395.02|392.22|0
1648591770000|2022-03-29 22:09:30|395.24|392.44|395.17|392.37|395.32|392.52|395.17|392.37|0
1648591780000|2022-03-29 22:09:40|395.24|392.44|395.24|392.44|395.32|392.52|395.24|392.44|0
1648591790000|2022-03-29 22:09:50|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648591800000|2022-03-29 22:10:00|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1648591830000|2022-03-29 22:10:30|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648591840000|2022-03-29 22:10:40|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1648591850000|2022-03-29 22:10:50|395.39|392.59|395.24|392.44|395.39|392.59|395.24|392.44|0
1648591860000|2022-03-29 22:11:00|395.02|392.22|395.32|392.52|395.32|392.52|395.02|392.22|0
1648591870000|2022-03-29 22:11:10|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648591910000|2022-03-29 22:11:50|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648591920000|2022-03-29 22:12:00|395.24|392.44|395.17|392.37|395.24|392.44|395.17|392.37|0
1648591930000|2022-03-29 22:12:10|395.32|392.52|395.17|392.37|395.32|392.52|395.17|392.37|0
1648591940000|2022-03-29 22:12:20|395.24|392.44|395.17|392.37|395.32|392.52|395.17|392.37|0
1648591950000|2022-03-29 22:12:30|395.02|392.22|395.02|392.22|395.02|392.22|395.02|392.22|0
1648591960000|2022-03-29 22:12:40|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648591970000|2022-03-29 22:12:50|395.32|392.52|395.24|392.44|395.32|392.52|395.24|392.44|0
1648591980000|2022-03-29 22:13:00|395.32|392.52|395.17|392.37|395.32|392.52|395.17|392.37|0
1648592000000|2022-03-29 22:13:20|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1648592010000|2022-03-29 22:13:30|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648592020000|2022-03-29 22:13:40|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1648592030000|2022-03-29 22:13:50|395.17|392.37|395.02|392.22|395.17|392.37|395.02|392.22|0
1648592040000|2022-03-29 22:14:00|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648592070000|2022-03-29 22:14:30|395.32|392.52|395.24|392.44|395.32|392.52|395.24|392.44|0
1648592080000|2022-03-29 22:14:40|395.32|392.52|395.32|392.52|395.47|392.67|395.17|392.37|0
1648592090000|2022-03-29 22:14:50|395.39|392.59|395.32|392.52|395.39|392.59|395.32|392.52|0
1648592100000|2022-03-29 22:15:00|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1648592130000|2022-03-29 22:15:30|395.54|392.74|395.62|392.82|395.62|392.82|395.54|392.74|0
1648592150000|2022-03-29 22:15:50|395.17|392.37|395.32|392.52|395.32|392.52|395.17|392.37|0
1648592170000|2022-03-29 22:16:10|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1648592180000|2022-03-29 22:16:20|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648592190000|2022-03-29 22:16:30|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1648592210000|2022-03-29 22:16:50|395.46|392.66|395.46|392.66|395.46|392.66|395.46|392.66|0
1648592270000|2022-03-29 22:17:50|395.31|392.51|395.31|392.51|395.31|392.51|395.31|392.51|0
1648592280000|2022-03-29 22:18:00|395.46|392.66|395.46|392.66|395.46|392.66|395.46|392.66|0
1648592290000|2022-03-29 22:18:10|395.31|392.51|395.46|392.66|395.46|392.66|395.31|392.51|0
1648592300000|2022-03-29 22:18:20|395.61|392.81|395.54|392.74|395.61|392.81|395.46|392.66|0
1648592310000|2022-03-29 22:18:30|395.46|392.66|395.46|392.66|395.54|392.74|395.46|392.66|0
1648592320000|2022-03-29 22:18:40|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648592340000|2022-03-29 22:19:00|395.54|392.74|395.46|392.66|395.54|392.74|395.46|392.66|0
1648592350000|2022-03-29 22:19:10|395.61|392.81|395.61|392.81|395.61|392.81|395.54|392.74|0
1648592430000|2022-03-29 22:20:30|395.31|392.51|395.31|392.51|395.31|392.51|395.31|392.51|0
1648592450000|2022-03-29 22:20:50|395.46|392.66|395.16|392.36|395.46|392.66|395.16|392.36|0
1648592460000|2022-03-29 22:21:00|395.31|392.51|395.46|392.66|395.46|392.66|395.31|392.51|0
1648592470000|2022-03-29 22:21:10|395.39|392.59|395.46|392.66|395.46|392.66|395.39|392.59|0
1648592500000|2022-03-29 22:21:40|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648592520000|2022-03-29 22:22:00|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1648592530000|2022-03-29 22:22:10|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1648592560000|2022-03-29 22:22:40|395.83|393.03|395.83|393.03|395.83|393.03|395.83|393.03|0
1648592570000|2022-03-29 22:22:50|395.68|392.88|395.76|392.96|395.76|392.96|395.68|392.88|0
1648592590000|2022-03-29 22:23:10|396.06|393.26|395.91|393.11|396.06|393.26|395.91|393.11|0
1648592600000|2022-03-29 22:23:20|396.06|393.26|396.06|393.26|396.06|393.26|396.06|393.26|0
1648592610000|2022-03-29 22:23:30|396.21|393.41|396.06|393.26|396.21|393.41|396.06|393.26|0
1648592620000|2022-03-29 22:23:40|396.13|393.33|396.13|393.33|396.13|393.33|396.13|393.33|0
1648592630000|2022-03-29 22:23:50|396.21|393.41|396.06|393.26|396.21|393.41|396.06|393.26|0
1648592640000|2022-03-29 22:24:00|396.13|393.33|396.13|393.33|396.13|393.33|396.13|393.33|0
1648592650000|2022-03-29 22:24:10|396.06|393.26|396.06|393.26|396.06|393.26|396.06|393.26|0
1648592660000|2022-03-29 22:24:20|396.13|393.33|396.06|393.26|396.21|393.41|396.06|393.26|0
1648592680000|2022-03-29 22:24:40|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1648592700000|2022-03-29 22:25:00|396.06|393.26|396.21|393.41|396.21|393.41|396.06|393.26|0
1648592710000|2022-03-29 22:25:10|396.28|393.48|396.06|393.26|396.28|393.48|396.06|393.26|0
1648592720000|2022-03-29 22:25:20|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1648592730000|2022-03-29 22:25:30|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648592740000|2022-03-29 22:25:40|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1648592750000|2022-03-29 22:25:50|395.91|393.11|396.21|393.41|396.21|393.41|395.91|393.11|0
1648592760000|2022-03-29 22:26:00|396.06|393.26|396.21|393.41|396.21|393.41|396.06|393.26|0
1648592770000|2022-03-29 22:26:10|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1648592780000|2022-03-29 22:26:20|396.43|393.63|396.43|393.63|396.51|393.71|396.43|393.63|0
1648592790000|2022-03-29 22:26:30|396.36|393.56|396.51|393.71|396.51|393.71|396.36|393.56|0
1648592810000|2022-03-29 22:26:50|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1648592820000|2022-03-29 22:27:00|396.51|393.71|396.36|393.56|396.51|393.71|396.36|393.56|0
1648592830000|2022-03-29 22:27:10|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1648592840000|2022-03-29 22:27:20|396.51|393.71|396.51|393.71|396.51|393.71|396.51|393.71|0
1648592850000|2022-03-29 22:27:30|396.36|393.56|396.51|393.71|396.66|393.86|396.36|393.56|0
1648592870000|2022-03-29 22:27:50|396.66|393.86|396.58|393.78|396.66|393.86|396.58|393.78|0
1648592880000|2022-03-29 22:28:00|396.66|393.86|396.66|393.86|396.66|393.86|396.66|393.86|0
1648592890000|2022-03-29 22:28:10|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648592900000|2022-03-29 22:28:20|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648592920000|2022-03-29 22:28:40|396.81|394.01|396.96|394.16|396.96|394.16|396.81|394.01|0
1648592950000|2022-03-29 22:29:10|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648592970000|2022-03-29 22:29:30|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648592980000|2022-03-29 22:29:40|396.66|393.86|396.66|393.86|396.66|393.86|396.66|393.86|0
1648593000000|2022-03-29 22:30:00|396.81|394.01|396.96|394.16|396.96|394.16|396.81|394.01|0
1648593010000|2022-03-29 22:30:10|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648593040000|2022-03-29 22:30:40|397.26|394.46|397.11|394.31|397.26|394.46|397.11|394.31|0
1648593050000|2022-03-29 22:30:50|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648593060000|2022-03-29 22:31:00|396.81|394.01|396.88|394.08|396.88|394.08|396.81|394.01|0
1648593070000|2022-03-29 22:31:10|396.81|394.01|396.81|394.01|396.96|394.16|396.81|394.01|0
1648593090000|2022-03-29 22:31:30|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648593100000|2022-03-29 22:31:40|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648593120000|2022-03-29 22:32:00|396.88|394.08|396.81|394.01|396.88|394.08|396.81|394.01|0
1648593130000|2022-03-29 22:32:10|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648593140000|2022-03-29 22:32:20|397.11|394.31|397.26|394.46|397.26|394.46|397.11|394.31|0
1648593150000|2022-03-29 22:32:30|397.11|394.31|397.26|394.46|397.26|394.46|397.11|394.31|0
1648593200000|2022-03-29 22:33:20|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1648593210000|2022-03-29 22:33:30|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648593220000|2022-03-29 22:33:40|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1648593230000|2022-03-29 22:33:50|397.26|394.46|397.41|394.61|397.41|394.61|397.26|394.46|0
1648593250000|2022-03-29 22:34:10|397.33|394.53|396.96|394.16|397.33|394.53|396.96|394.16|0
1648593260000|2022-03-29 22:34:20|396.81|394.01|396.66|393.86|396.81|394.01|396.66|393.86|0
1648593270000|2022-03-29 22:34:30|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648593300000|2022-03-29 22:35:00|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648593310000|2022-03-29 22:35:10|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648593320000|2022-03-29 22:35:20|397.11|394.31|396.96|394.16|397.11|394.31|396.96|394.16|0
1648593330000|2022-03-29 22:35:30|396.81|394.01|396.88|394.08|396.88|394.08|396.81|394.01|0
1648593340000|2022-03-29 22:35:40|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648593390000|2022-03-29 22:36:30|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648593400000|2022-03-29 22:36:40|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648593440000|2022-03-29 22:37:20|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1648593460000|2022-03-29 22:37:40|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648593470000|2022-03-29 22:37:50|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1648593480000|2022-03-29 22:38:00|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648593500000|2022-03-29 22:38:20|397.41|394.61|397.56|394.76|397.56|394.76|397.41|394.61|0
1648593510000|2022-03-29 22:38:30|397.71|394.91|397.71|394.91|397.71|394.91|397.71|394.91|0
1648593520000|2022-03-29 22:38:40|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1648593530000|2022-03-29 22:38:50|397.71|394.91|397.71|394.91|397.71|394.91|397.71|394.91|0
1648593550000|2022-03-29 22:39:10|397.63|394.83|397.71|394.91|397.71|394.91|397.63|394.83|0
1648593560000|2022-03-29 22:39:20|397.56|394.76|397.71|394.91|397.71|394.91|397.56|394.76|0
1648593610000|2022-03-29 22:40:10|397.78|394.98|397.78|394.98|397.78|394.98|397.78|394.98|0
1648593620000|2022-03-29 22:40:20|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1648593680000|2022-03-29 22:41:20|397.71|394.91|397.71|394.91|397.71|394.91|397.71|394.91|0
1648593690000|2022-03-29 22:41:30|397.63|394.83|397.71|394.91|397.71|394.91|397.63|394.83|0
1648593700000|2022-03-29 22:41:40|397.56|394.76|397.41|394.61|397.56|394.76|397.41|394.61|0
1648593750000|2022-03-29 22:42:30|397.56|394.76|397.71|394.91|397.71|394.91|397.56|394.76|0
1648593770000|2022-03-29 22:42:50|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648593780000|2022-03-29 22:43:00|397.71|394.91|397.71|394.91|397.71|394.91|397.71|394.91|0
1648593810000|2022-03-29 22:43:30|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1648593830000|2022-03-29 22:43:50|397.71|394.91|397.56|394.76|397.71|394.91|397.56|394.76|0
1648593870000|2022-03-29 22:44:30|397.63|394.83|397.63|394.83|397.63|394.83|397.63|394.83|0
1648593880000|2022-03-29 22:44:40|397.71|394.91|397.71|394.91|397.71|394.91|397.71|394.91|0
1648593910000|2022-03-29 22:45:10|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1648593940000|2022-03-29 22:45:40|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1648593960000|2022-03-29 22:46:00|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1648594020000|2022-03-29 22:47:00|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1648594030000|2022-03-29 22:47:10|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1648594040000|2022-03-29 22:47:20|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1648594100000|2022-03-29 22:48:20|398.01|395.21|398.01|395.21|398.01|395.21|398.01|395.21|0
1648594120000|2022-03-29 22:48:40|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1648594150000|2022-03-29 22:49:10|398.31|395.51|398.31|395.51|398.31|395.51|398.31|395.51|0
1648594180000|2022-03-29 22:49:40|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1648594190000|2022-03-29 22:49:50|398.23|395.43|398.31|395.51|398.31|395.51|398.23|395.43|0
1648594200000|2022-03-29 22:50:00|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1648594210000|2022-03-29 22:50:10|398|395.2|398|395.2|398|395.2|398|395.2|0
1648594220000|2022-03-29 22:50:20|397.85|395.05|398|395.2|398|395.2|397.85|395.05|0
1648594230000|2022-03-29 22:50:30|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1648594260000|2022-03-29 22:51:00|397.93|395.13|397.93|395.13|397.93|395.13|397.93|395.13|0
1648594270000|2022-03-29 22:51:10|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1648594290000|2022-03-29 22:51:30|397.62|394.82|397.7|394.9|397.7|394.9|397.62|394.82|0
1648594300000|2022-03-29 22:51:40|397.62|394.82|397.62|394.82|397.62|394.82|397.62|394.82|0
1648594310000|2022-03-29 22:51:50|397.55|394.75|397.7|394.9|397.7|394.9|397.55|394.75|0
1648594320000|2022-03-29 22:52:00|397.85|395.05|397.47|394.67|397.85|395.05|397.47|394.67|0
1648594330000|2022-03-29 22:52:10|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648594350000|2022-03-29 22:52:30|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1648594360000|2022-03-29 22:52:40|397.47|394.67|397.47|394.67|397.47|394.67|397.4|394.6|0
1648594370000|2022-03-29 22:52:50|397.4|394.6|396.95|394.15|397.4|394.6|396.8|394|0
1648594380000|2022-03-29 22:53:00|396.87|394.07|396.95|394.15|396.95|394.15|396.87|394.07|0
1648594390000|2022-03-29 22:53:10|397.02|394.22|397.25|394.45|397.25|394.45|397.02|394.22|0
1648594400000|2022-03-29 22:53:20|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1648594410000|2022-03-29 22:53:30|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1648594420000|2022-03-29 22:53:40|396.8|394|396.95|394.15|396.95|394.15|396.8|394|0
1648594430000|2022-03-29 22:53:50|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1648594450000|2022-03-29 22:54:10|396.95|394.15|397.1|394.3|397.25|394.45|396.95|394.15|0
1648594460000|2022-03-29 22:54:20|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648594470000|2022-03-29 22:54:30|397.1|394.3|397.1|394.3|397.25|394.45|397.1|394.3|0
1648594490000|2022-03-29 22:54:50|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1648594500000|2022-03-29 22:55:00|396.8|394|396.95|394.15|396.95|394.15|396.8|394|0
1648594520000|2022-03-29 22:55:20|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1648594530000|2022-03-29 22:55:30|397.4|394.6|397.4|394.6|397.4|394.6|397.32|394.52|0
1648594540000|2022-03-29 22:55:40|397.32|394.52|397.25|394.45|397.32|394.52|397.25|394.45|0
1648594560000|2022-03-29 22:56:00|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648594610000|2022-03-29 22:56:50|397.32|394.52|397.25|394.45|397.32|394.52|397.25|394.45|0
1648594630000|2022-03-29 22:57:10|397.1|394.3|397.25|394.45|397.25|394.45|397.1|394.3|0
1648594690000|2022-03-29 22:58:10|397.4|394.6|397.7|394.9|397.7|394.9|397.4|394.6|0
1648594700000|2022-03-29 22:58:20|397.55|394.75|397.25|394.45|397.55|394.75|397.25|394.45|0
1648594730000|2022-03-29 22:58:50|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1648594760000|2022-03-29 22:59:20|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1648594770000|2022-03-29 22:59:30|397.1|394.3|396.8|394|397.1|394.3|396.8|394|0
1648594780000|2022-03-29 22:59:40|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1648594790000|2022-03-29 22:59:50|396.8|394|396.95|394.15|396.95|394.15|396.8|394|0
1648594800000|2022-03-29 23:00:00|396.8|394|396.8|394|396.8|394|396.8|394|0
1648594810000|2022-03-29 23:00:10|396.95|394.15|396.8|394|396.95|394.15|396.8|394|0
1648594820000|2022-03-29 23:00:20|396.65|393.85|396.8|394|396.8|394|396.65|393.85|0
1648594830000|2022-03-29 23:00:30|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1648594840000|2022-03-29 23:00:40|397.02|394.22|396.95|394.15|397.02|394.22|396.95|394.15|0
1648594850000|2022-03-29 23:00:50|397.1|394.3|396.95|394.15|397.1|394.3|396.95|394.15|0
1648594860000|2022-03-29 23:01:00|396.8|394|396.8|394|396.8|394|396.8|394|0
1648594880000|2022-03-29 23:01:20|396.87|394.07|396.95|394.15|396.95|394.15|396.87|394.07|0
1648594890000|2022-03-29 23:01:30|396.8|394|396.8|394|396.8|394|396.8|394|0
1648594920000|2022-03-29 23:02:00|396.87|394.07|396.95|394.15|396.95|394.15|396.87|394.07|0
1648594960000|2022-03-29 23:02:40|397.02|394.22|397.1|394.3|397.1|394.3|397.02|394.22|0
1648595000000|2022-03-29 23:03:20|397.25|394.45|397.32|394.52|397.32|394.52|397.1|394.3|0
1648595010000|2022-03-29 23:03:30|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1648595030000|2022-03-29 23:03:50|397.32|394.52|397.4|394.6|397.4|394.6|397.32|394.52|0
1648595040000|2022-03-29 23:04:00|397.55|394.75|397.7|394.9|397.7|394.9|397.55|394.75|0
1648595050000|2022-03-29 23:04:10|397.55|394.75|397.47|394.67|397.55|394.75|397.47|394.67|0
1648595060000|2022-03-29 23:04:20|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1648595080000|2022-03-29 23:04:40|397.62|394.82|397.62|394.82|397.62|394.82|397.62|394.82|0
1648595090000|2022-03-29 23:04:50|397.55|394.75|397.25|394.45|397.7|394.9|397.25|394.45|0
1648595100000|2022-03-29 23:05:00|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1648595110000|2022-03-29 23:05:10|397.17|394.37|397.25|394.45|397.25|394.45|397.1|394.3|0
1648595140000|2022-03-29 23:05:40|397.17|394.37|397.25|394.45|397.25|394.45|397.17|394.37|0
1648595160000|2022-03-29 23:06:00|397.4|394.6|397.55|394.75|397.55|394.75|397.25|394.45|0
1648595170000|2022-03-29 23:06:10|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1648595180000|2022-03-29 23:06:20|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1648595190000|2022-03-29 23:06:30|397.47|394.67|397.55|394.75|397.55|394.75|397.47|394.67|0
1648595200000|2022-03-29 23:06:40|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648595210000|2022-03-29 23:06:50|397.32|394.52|397.25|394.45|397.32|394.52|397.25|394.45|0
1648595220000|2022-03-29 23:07:00|397.32|394.52|397.4|394.6|397.4|394.6|397.32|394.52|0
1648595250000|2022-03-29 23:07:30|397.47|394.67|397.4|394.6|397.47|394.67|397.4|394.6|0
1648595290000|2022-03-29 23:08:10|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1648595300000|2022-03-29 23:08:20|397.4|394.6|397.55|394.75|397.55|394.75|397.4|394.6|0
1648595310000|2022-03-29 23:08:30|397.62|394.82|397.55|394.75|397.62|394.82|397.55|394.75|0
1648595320000|2022-03-29 23:08:40|397.47|394.67|397.4|394.6|397.47|394.67|397.4|394.6|0
1648595330000|2022-03-29 23:08:50|397.47|394.67|397.4|394.6|397.47|394.67|397.4|394.6|0
1648595340000|2022-03-29 23:09:00|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648595350000|2022-03-29 23:09:10|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648595360000|2022-03-29 23:09:20|397.47|394.67|397.39|394.59|397.47|394.67|397.39|394.59|0
1648595370000|2022-03-29 23:09:30|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1648595380000|2022-03-29 23:09:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648595390000|2022-03-29 23:09:50|397.47|394.67|397.54|394.74|397.54|394.74|397.47|394.67|0
1648595400000|2022-03-29 23:10:00|397.39|394.59|397.17|394.37|397.39|394.59|397.17|394.37|0
1648595410000|2022-03-29 23:10:10|397.24|394.44|397.39|394.59|397.39|394.59|397.24|394.44|0
1648595420000|2022-03-29 23:10:20|397.47|394.67|397.54|394.74|397.54|394.74|397.47|394.67|0
1648595440000|2022-03-29 23:10:40|397.7|394.9|397.54|394.74|397.7|394.9|397.54|394.74|0
1648595450000|2022-03-29 23:10:50|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1648595470000|2022-03-29 23:11:10|397.54|394.74|397.69|394.89|397.69|394.89|397.54|394.74|0
1648595480000|2022-03-29 23:11:20|397.54|394.74|397.69|394.89|397.69|394.89|397.54|394.74|0
1648595520000|2022-03-29 23:12:00|397.77|394.97|397.77|394.97|397.77|394.97|397.77|394.97|0
1648595530000|2022-03-29 23:12:10|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1648595540000|2022-03-29 23:12:20|397.92|395.12|397.69|394.89|397.92|395.12|397.69|394.89|0
1648595550000|2022-03-29 23:12:30|397.84|395.04|397.69|394.89|397.84|395.04|397.69|394.89|0
1648595560000|2022-03-29 23:12:40|397.77|394.97|397.69|394.89|397.77|394.97|397.69|394.89|0
1648595580000|2022-03-29 23:13:00|397.77|394.97|397.69|394.89|397.77|394.97|397.69|394.89|0
1648595590000|2022-03-29 23:13:10|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648595600000|2022-03-29 23:13:20|397.39|394.59|397.47|394.67|397.54|394.74|397.39|394.59|0
1648595610000|2022-03-29 23:13:30|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648595620000|2022-03-29 23:13:40|397.47|394.67|397.39|394.59|397.47|394.67|397.39|394.59|0
1648595630000|2022-03-29 23:13:50|397.47|394.67|397.39|394.59|397.47|394.67|397.39|394.59|0
1648595640000|2022-03-29 23:14:00|397.24|394.44|397.39|394.59|397.39|394.59|397.24|394.44|0
1648595650000|2022-03-29 23:14:10|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1648595660000|2022-03-29 23:14:20|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648595700000|2022-03-29 23:15:00|397.54|394.74|397.24|394.44|397.54|394.74|397.24|394.44|0
1648595710000|2022-03-29 23:15:10|397.31|394.51|397.54|394.74|397.54|394.74|397.31|394.51|0
1648595720000|2022-03-29 23:15:20|397.46|394.66|397.54|394.74|397.54|394.74|397.46|394.66|0
1648595760000|2022-03-29 23:16:00|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648595770000|2022-03-29 23:16:10|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648595780000|2022-03-29 23:16:20|397.39|394.59|397.46|394.66|397.54|394.74|397.39|394.59|0
1648595790000|2022-03-29 23:16:30|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648595800000|2022-03-29 23:16:40|397.46|394.66|397.69|394.89|397.69|394.89|397.46|394.66|0
1648595820000|2022-03-29 23:17:00|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648595830000|2022-03-29 23:17:10|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648595850000|2022-03-29 23:17:30|397.54|394.74|397.69|394.89|397.69|394.89|397.54|394.74|0
1648595890000|2022-03-29 23:18:10|397.84|395.04|397.69|394.89|397.84|395.04|397.69|394.89|0
1648595900000|2022-03-29 23:18:20|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1648595910000|2022-03-29 23:18:30|397.76|394.96|397.69|394.89|397.76|394.96|397.69|394.89|0
1648595920000|2022-03-29 23:18:40|397.54|394.74|397.69|394.89|397.69|394.89|397.54|394.74|0
1648595950000|2022-03-29 23:19:10|397.54|394.74|397.39|394.59|397.54|394.74|397.39|394.59|0
1648595960000|2022-03-29 23:19:20|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1648595970000|2022-03-29 23:19:30|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648596000000|2022-03-29 23:20:00|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648596040000|2022-03-29 23:20:40|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648596050000|2022-03-29 23:20:50|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1648596060000|2022-03-29 23:21:00|397.84|395.04|397.69|394.89|397.84|395.04|397.69|394.89|0
1648596090000|2022-03-29 23:21:30|397.76|394.96|397.76|394.96|397.84|395.04|397.76|394.96|0
1648596100000|2022-03-29 23:21:40|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1648596140000|2022-03-29 23:22:20|397.69|394.89|397.54|394.74|397.69|394.89|397.54|394.74|0
1648596160000|2022-03-29 23:22:40|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1648596200000|2022-03-29 23:23:20|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648596220000|2022-03-29 23:23:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648596240000|2022-03-29 23:24:00|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648596250000|2022-03-29 23:24:10|397.46|394.66|397.54|394.74|397.54|394.74|397.39|394.59|0
1648596260000|2022-03-29 23:24:20|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1648596270000|2022-03-29 23:24:30|397.54|394.74|397.39|394.59|397.54|394.74|397.39|394.59|0
1648596280000|2022-03-29 23:24:40|397.46|394.66|397.39|394.59|397.46|394.66|397.39|394.59|0
1648596320000|2022-03-29 23:25:20|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648596330000|2022-03-29 23:25:30|397.31|394.51|397.39|394.59|397.39|394.59|397.31|394.51|0
1648596350000|2022-03-29 23:25:50|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1648596360000|2022-03-29 23:26:00|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648596370000|2022-03-29 23:26:10|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648596400000|2022-03-29 23:26:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648596410000|2022-03-29 23:26:50|397.54|394.74|397.46|394.66|397.54|394.74|397.46|394.66|0
1648596420000|2022-03-29 23:27:00|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648596440000|2022-03-29 23:27:20|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648596470000|2022-03-29 23:27:50|397.54|394.74|397.69|394.89|397.69|394.89|397.54|394.74|0
1648596480000|2022-03-29 23:28:00|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648596500000|2022-03-29 23:28:20|397.46|394.66|397.39|394.59|397.46|394.66|397.39|394.59|0
1648596530000|2022-03-29 23:28:50|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648596540000|2022-03-29 23:29:00|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648596560000|2022-03-29 23:29:20|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648596580000|2022-03-29 23:29:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648596590000|2022-03-29 23:29:50|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648596600000|2022-03-29 23:30:00|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1648596630000|2022-03-29 23:30:30|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648596640000|2022-03-29 23:30:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648596650000|2022-03-29 23:30:50|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648596660000|2022-03-29 23:31:00|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1648596670000|2022-03-29 23:31:10|396.93|394.13|397.08|394.28|397.09|394.29|396.93|394.13|0
1648596680000|2022-03-29 23:31:20|396.93|394.13|396.93|394.13|397.01|394.21|396.93|394.13|0
1648596690000|2022-03-29 23:31:30|397.01|394.21|397.08|394.28|397.08|394.28|397.01|394.21|0
1648596710000|2022-03-29 23:31:50|397.01|394.21|396.93|394.13|397.01|394.21|396.93|394.13|0
1648596770000|2022-03-29 23:32:50|397.01|394.21|396.93|394.13|397.01|394.21|396.93|394.13|0
1648596780000|2022-03-29 23:33:00|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648596790000|2022-03-29 23:33:10|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1648596810000|2022-03-29 23:33:30|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648596840000|2022-03-29 23:34:00|396.63|393.83|396.48|393.68|396.63|393.83|396.48|393.68|0
1648596850000|2022-03-29 23:34:10|396.63|393.83|396.63|393.83|396.63|393.83|396.63|393.83|0
1648596880000|2022-03-29 23:34:40|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648596910000|2022-03-29 23:35:10|396.63|393.83|396.78|393.98|396.78|393.98|396.63|393.83|0
1648596930000|2022-03-29 23:35:30|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1648596940000|2022-03-29 23:35:40|397.08|394.28|397.08|394.28|397.08|394.28|397.08|394.28|0
1648596950000|2022-03-29 23:35:50|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648596960000|2022-03-29 23:36:00|397.53|394.73|397.38|394.58|397.53|394.73|397.38|394.58|0
1648596970000|2022-03-29 23:36:10|397.46|394.66|397.38|394.58|397.46|394.66|397.38|394.58|0
1648596980000|2022-03-29 23:36:20|397.23|394.43|397.38|394.58|397.38|394.58|397.23|394.43|0
1648597000000|2022-03-29 23:36:40|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1648597010000|2022-03-29 23:36:50|397.38|394.58|397.53|394.73|397.53|394.73|397.38|394.58|0
1648597040000|2022-03-29 23:37:20|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648597070000|2022-03-29 23:37:50|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1648597080000|2022-03-29 23:38:00|396.93|394.13|396.78|393.98|396.93|394.13|396.78|393.98|0
1648597090000|2022-03-29 23:38:10|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1648597110000|2022-03-29 23:38:30|397.08|394.28|397.08|394.28|397.08|394.28|397.08|394.28|0
1648597150000|2022-03-29 23:39:10|397.38|394.58|397.08|394.28|397.38|394.58|397.08|394.28|0
1648597170000|2022-03-29 23:39:30|397|394.2|397|394.2|397|394.2|397|394.2|0
1648597180000|2022-03-29 23:39:40|396.93|394.13|397.08|394.28|397.08|394.28|396.93|394.13|0
1648597190000|2022-03-29 23:39:50|397.23|394.43|397.15|394.35|397.23|394.43|397.15|394.35|0
1648597200000|2022-03-29 23:40:00|397.08|394.28|397.08|394.28|397.08|394.28|397.08|394.28|0
1648597210000|2022-03-29 23:40:10|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648597260000|2022-03-29 23:41:00|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1648597270000|2022-03-29 23:41:10|397.38|394.58|397.53|394.73|397.53|394.73|397.38|394.58|0
1648597280000|2022-03-29 23:41:20|397.45|394.65|397.53|394.73|397.53|394.73|397.38|394.58|0
1648597290000|2022-03-29 23:41:30|397.38|394.58|397.45|394.65|397.45|394.65|397.38|394.58|0
1648597300000|2022-03-29 23:41:40|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648597320000|2022-03-29 23:42:00|397.45|394.65|397.6|394.8|397.6|394.8|397.45|394.65|0
1648597330000|2022-03-29 23:42:10|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1648597370000|2022-03-29 23:42:50|397.53|394.73|397.68|394.88|397.68|394.88|397.53|394.73|0
1648597380000|2022-03-29 23:43:00|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1648597390000|2022-03-29 23:43:10|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1648597400000|2022-03-29 23:43:20|397.98|395.18|397.98|395.18|398.13|395.33|397.98|395.18|0
1648597410000|2022-03-29 23:43:30|398.13|395.33|398.28|395.48|398.28|395.48|398.13|395.33|0
1648597420000|2022-03-29 23:43:40|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1648597430000|2022-03-29 23:43:50|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1648597490000|2022-03-29 23:44:50|398.13|395.33|398.28|395.48|398.28|395.48|398.13|395.33|0
1648597500000|2022-03-29 23:45:00|398.13|395.33|398.2|395.4|398.28|395.48|398.13|395.33|0
1648597510000|2022-03-29 23:45:10|398.28|395.48|398.13|395.33|398.28|395.48|398.13|395.33|0
1648597520000|2022-03-29 23:45:20|397.98|395.18|398.05|395.25|398.05|395.25|397.98|395.18|0
1648597530000|2022-03-29 23:45:30|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1648597540000|2022-03-29 23:45:40|397.98|395.18|398.13|395.33|398.13|395.33|397.98|395.18|0
1648597550000|2022-03-29 23:45:50|398.05|395.25|397.98|395.18|398.05|395.25|397.98|395.18|0
1648597560000|2022-03-29 23:46:00|398.13|395.33|398.28|395.48|398.28|395.48|398.13|395.33|0
1648597570000|2022-03-29 23:46:10|398.2|395.4|398.28|395.48|398.28|395.48|398.2|395.4|0
1648597630000|2022-03-29 23:47:10|398.13|395.33|398.28|395.48|398.28|395.48|398.13|395.33|0
1648597640000|2022-03-29 23:47:20|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1648597650000|2022-03-29 23:47:30|398.28|395.48|398.13|395.33|398.28|395.48|398.13|395.33|0
1648597660000|2022-03-29 23:47:40|397.98|395.18|397.83|395.03|397.98|395.18|397.83|395.03|0
1648597680000|2022-03-29 23:48:00|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1648597710000|2022-03-29 23:48:30|398.05|395.25|397.83|395.03|398.05|395.25|397.83|395.03|0
1648597750000|2022-03-29 23:49:10|397.98|395.18|398.13|395.33|398.13|395.33|397.98|395.18|0
1648597760000|2022-03-29 23:49:20|398.05|395.25|398.13|395.33|398.13|395.33|398.05|395.25|0
1648597820000|2022-03-29 23:50:20|398.2|395.4|398.28|395.48|398.28|395.48|398.2|395.4|0
1648597840000|2022-03-29 23:50:40|398.2|395.4|398.13|395.33|398.2|395.4|398.13|395.33|0
1648597860000|2022-03-29 23:51:00|398.2|395.4|398.28|395.48|398.28|395.48|398.2|395.4|0
1648597910000|2022-03-29 23:51:50|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1648597930000|2022-03-29 23:52:10|397.98|395.18|397.98|395.18|398.13|395.33|397.98|395.18|0
1648597950000|2022-03-29 23:52:30|398.13|395.33|397.98|395.18|398.13|395.33|397.98|395.18|0
1648597980000|2022-03-29 23:53:00|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1648597990000|2022-03-29 23:53:10|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1648598000000|2022-03-29 23:53:20|397.68|394.88|397.83|395.03|397.83|395.03|397.68|394.88|0
1648598010000|2022-03-29 23:53:30|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1648598040000|2022-03-29 23:54:00|397.83|395.03|397.83|395.03|397.83|395.03|397.83|395.03|0
1648598050000|2022-03-29 23:54:10|397.9|395.1|397.83|395.03|397.9|395.1|397.83|395.03|0
1648598090000|2022-03-29 23:54:50|397.68|394.88|397.83|395.03|397.83|395.03|397.68|394.88|0
1648598140000|2022-03-29 23:55:40|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1648598190000|2022-03-29 23:56:30|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1648598210000|2022-03-29 23:56:50|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1648598230000|2022-03-29 23:57:10|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1648598250000|2022-03-29 23:57:30|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1648598320000|2022-03-29 23:58:40|398.13|395.33|398.28|395.48|398.28|395.48|398.13|395.33|0
1648598330000|2022-03-29 23:58:50|398.13|395.33|398.2|395.4|398.2|395.4|398.13|395.33|0
1648598340000|2022-03-29 23:59:00|398.28|395.48|397.98|395.18|398.28|395.48|397.98|395.18|0
1648598360000|2022-03-29 23:59:20|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1648598380000|2022-03-29 23:59:40|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1648598400000|2022-03-30 00:00:00|398.13|395.33|397.82|395.02|398.13|395.33|397.82|395.02|0
1648598410000|2022-03-30 00:00:10|397.75|394.95|397.22|394.42|397.75|394.95|397.22|394.42|0
1648598420000|2022-03-30 00:00:20|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1648598430000|2022-03-30 00:00:30|396.77|393.97|396.62|393.82|396.77|393.97|396.62|393.82|0
1648598440000|2022-03-30 00:00:40|396.47|393.67|396.92|394.12|396.92|394.12|396.47|393.67|0
1648598450000|2022-03-30 00:00:50|396.84|394.04|396.77|393.97|396.84|394.04|396.77|393.97|0
1648598460000|2022-03-30 00:01:00|396.92|394.12|396.77|393.97|396.92|394.12|396.77|393.97|0
1648598470000|2022-03-30 00:01:10|396.62|393.82|396.69|393.89|396.69|393.89|396.62|393.82|0
1648598480000|2022-03-30 00:01:20|396.77|393.97|396.62|393.82|396.77|393.97|396.62|393.82|0
1648598490000|2022-03-30 00:01:30|396.32|393.52|396.32|393.52|396.47|393.67|396.32|393.52|0
1648598500000|2022-03-30 00:01:40|396.17|393.37|396.17|393.37|396.32|393.52|396.17|393.37|0
1648598510000|2022-03-30 00:01:50|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1648598520000|2022-03-30 00:02:00|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1648598530000|2022-03-30 00:02:10|396.47|393.67|396.47|393.67|396.47|393.67|396.32|393.52|0
1648598540000|2022-03-30 00:02:20|396.62|393.82|396.62|393.82|396.62|393.82|396.62|393.82|0
1648598550000|2022-03-30 00:02:30|396.47|393.67|396.39|393.59|396.47|393.67|396.39|393.59|0
1648598560000|2022-03-30 00:02:40|396.47|393.67|396.32|393.52|396.47|393.67|396.32|393.52|0
1648598570000|2022-03-30 00:02:50|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1648598580000|2022-03-30 00:03:00|396.02|393.22|396.02|393.22|396.17|393.37|396.02|393.22|0
1648598590000|2022-03-30 00:03:10|396.17|393.37|395.87|393.07|396.17|393.37|395.87|393.07|0
1648598600000|2022-03-30 00:03:20|395.79|392.99|396.02|393.22|396.02|393.22|395.79|392.99|0
1648598610000|2022-03-30 00:03:30|395.94|393.14|395.94|393.14|395.94|393.14|395.87|393.07|0
1648598620000|2022-03-30 00:03:40|396.02|393.22|395.94|393.14|396.02|393.22|395.87|393.07|0
1648598630000|2022-03-30 00:03:50|396.02|393.22|396.17|393.37|396.17|393.37|396.02|393.22|0
1648598640000|2022-03-30 00:04:00|396.24|393.44|396.17|393.37|396.24|393.44|396.17|393.37|0
1648598650000|2022-03-30 00:04:10|396.02|393.22|396.02|393.22|396.02|393.22|395.94|393.14|0
1648598660000|2022-03-30 00:04:20|395.94|393.14|395.87|393.07|395.94|393.14|395.72|392.92|0
1648598670000|2022-03-30 00:04:30|396.02|393.22|395.87|393.07|396.02|393.22|395.87|393.07|0
1648598680000|2022-03-30 00:04:40|396.02|393.22|395.87|393.07|396.02|393.22|395.87|393.07|0
1648598690000|2022-03-30 00:04:50|395.79|392.99|395.87|393.07|395.87|393.07|395.79|392.99|0
1648598700000|2022-03-30 00:05:00|395.72|392.92|395.42|392.62|395.72|392.92|395.42|392.62|0
1648598710000|2022-03-30 00:05:10|395.49|392.69|395.19|392.39|395.49|392.69|395.19|392.39|0
1648598720000|2022-03-30 00:05:20|395.12|392.32|395.12|392.32|395.12|392.32|394.97|392.17|0
1648598730000|2022-03-30 00:05:30|395.27|392.47|395.42|392.62|395.42|392.62|395.27|392.47|0
1648598740000|2022-03-30 00:05:40|395.57|392.77|395.64|392.84|395.72|392.92|395.57|392.77|0
1648598750000|2022-03-30 00:05:50|395.42|392.62|395.57|392.77|395.57|392.77|395.42|392.62|0
1648598770000|2022-03-30 00:06:10|395.72|392.92|396.02|393.22|396.02|393.22|395.72|392.92|0
1648598780000|2022-03-30 00:06:20|395.87|393.07|396.02|393.22|396.02|393.22|395.87|393.07|0
1648598790000|2022-03-30 00:06:30|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1648598800000|2022-03-30 00:06:40|396.02|393.22|395.87|393.07|396.02|393.22|395.87|393.07|0
1648598820000|2022-03-30 00:07:00|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1648598830000|2022-03-30 00:07:10|395.64|392.84|395.72|392.92|395.72|392.92|395.64|392.84|0
1648598840000|2022-03-30 00:07:20|395.87|393.07|396.02|393.22|396.02|393.22|395.87|393.07|0
1648598850000|2022-03-30 00:07:30|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1648598860000|2022-03-30 00:07:40|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1648598870000|2022-03-30 00:07:50|395.94|393.14|396.02|393.22|396.02|393.22|395.87|393.07|0
1648598880000|2022-03-30 00:08:00|396.17|393.37|396.17|393.37|396.17|393.37|396.02|393.22|0
1648598890000|2022-03-30 00:08:10|396.09|393.29|396.17|393.37|396.17|393.37|396.09|393.29|0
1648598900000|2022-03-30 00:08:20|396.02|393.22|396.17|393.37|396.17|393.37|396.02|393.22|0
1648598910000|2022-03-30 00:08:30|396.02|393.22|396.02|393.22|396.09|393.29|396.02|393.22|0
1648598920000|2022-03-30 00:08:40|396.09|393.29|396.17|393.37|396.17|393.37|396.02|393.22|0
1648598930000|2022-03-30 00:08:50|396.02|393.22|396.02|393.22|396.02|393.22|395.87|393.07|0
1648598940000|2022-03-30 00:09:00|395.87|393.07|395.94|393.14|396.02|393.22|395.87|393.07|0
1648598950000|2022-03-30 00:09:10|395.87|393.07|396.17|393.37|396.17|393.37|395.87|393.07|0
1648598960000|2022-03-30 00:09:20|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1648598970000|2022-03-30 00:09:30|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1648598990000|2022-03-30 00:09:50|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1648599010000|2022-03-30 00:10:10|396.17|393.37|396.09|393.29|396.17|393.37|396.09|393.29|0
1648599020000|2022-03-30 00:10:20|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1648599030000|2022-03-30 00:10:30|396.09|393.29|396.17|393.37|396.17|393.37|396.09|393.29|0
1648599060000|2022-03-30 00:11:00|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1648599070000|2022-03-30 00:11:10|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1648599120000|2022-03-30 00:12:00|396.32|393.52|396.24|393.44|396.32|393.52|396.24|393.44|0
1648599130000|2022-03-30 00:12:10|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1648599140000|2022-03-30 00:12:20|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1648599150000|2022-03-30 00:12:30|395.87|393.07|395.72|392.92|395.87|393.07|395.72|392.92|0
1648599170000|2022-03-30 00:12:50|395.87|393.07|395.87|393.07|395.87|393.07|395.72|392.92|0
1648599180000|2022-03-30 00:13:00|395.72|392.92|395.87|393.07|395.87|393.07|395.72|392.92|0
1648599200000|2022-03-30 00:13:20|395.72|392.92|395.72|392.92|395.72|392.92|395.57|392.77|0
1648599210000|2022-03-30 00:13:30|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1648599220000|2022-03-30 00:13:40|395.72|392.92|395.79|392.99|395.79|392.99|395.72|392.92|0
1648599230000|2022-03-30 00:13:50|395.87|393.07|396.02|393.22|396.02|393.22|395.87|393.07|0
1648599240000|2022-03-30 00:14:00|396.17|393.37|396.09|393.29|396.17|393.37|396.02|393.22|0
1648599250000|2022-03-30 00:14:10|396.02|393.22|395.94|393.14|396.02|393.22|395.94|393.14|0
1648599260000|2022-03-30 00:14:20|396.09|393.29|396.02|393.22|396.09|393.29|396.02|393.22|0
1648599270000|2022-03-30 00:14:30|396.17|393.37|396.02|393.22|396.17|393.37|396.02|393.22|0
1648599280000|2022-03-30 00:14:40|396.09|393.29|396.02|393.22|396.09|393.29|396.02|393.22|0
1648599290000|2022-03-30 00:14:50|396.17|393.37|396.24|393.44|396.24|393.44|396.17|393.37|0
1648599300000|2022-03-30 00:15:00|396.17|393.37|396.32|393.52|396.32|393.52|396.17|393.37|0
1648599310000|2022-03-30 00:15:10|396.17|393.37|395.72|392.92|396.17|393.37|395.72|392.92|0
1648599320000|2022-03-30 00:15:20|395.87|393.07|396.17|393.37|396.17|393.37|395.87|393.07|0
1648599330000|2022-03-30 00:15:30|396.02|393.22|395.86|393.06|396.02|393.22|395.86|393.06|0
1648599340000|2022-03-30 00:15:40|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648599350000|2022-03-30 00:15:50|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1648599360000|2022-03-30 00:16:00|395.71|392.91|395.71|392.91|395.79|392.99|395.71|392.91|0
1648599370000|2022-03-30 00:16:10|395.41|392.61|395.56|392.76|395.56|392.76|395.41|392.61|0
1648599380000|2022-03-30 00:16:20|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648599390000|2022-03-30 00:16:30|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1648599400000|2022-03-30 00:16:40|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648599410000|2022-03-30 00:16:50|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1648599420000|2022-03-30 00:17:00|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648599430000|2022-03-30 00:17:10|395.86|393.06|395.71|392.91|395.94|393.14|395.71|392.91|0
1648599440000|2022-03-30 00:17:20|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1648599450000|2022-03-30 00:17:30|395.79|392.99|395.86|393.06|395.86|393.06|395.79|392.99|0
1648599470000|2022-03-30 00:17:50|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648599480000|2022-03-30 00:18:00|395.56|392.76|395.41|392.61|395.56|392.76|395.41|392.61|0
1648599490000|2022-03-30 00:18:10|395.56|392.76|395.56|392.76|395.71|392.91|395.56|392.76|0
1648599510000|2022-03-30 00:18:30|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648599520000|2022-03-30 00:18:40|395.56|392.76|395.71|392.91|395.71|392.91|395.56|392.76|0
1648599530000|2022-03-30 00:18:50|395.79|392.99|395.71|392.91|395.79|392.99|395.71|392.91|0
1648599540000|2022-03-30 00:19:00|395.86|393.06|395.71|392.91|395.86|393.06|395.71|392.91|0
1648599570000|2022-03-30 00:19:30|395.86|393.06|395.71|392.91|395.86|393.06|395.71|392.91|0
1648599590000|2022-03-30 00:19:50|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1648599600000|2022-03-30 00:20:00|395.79|392.99|395.86|393.06|395.86|393.06|395.79|392.99|0
1648599610000|2022-03-30 00:20:10|396.01|393.21|396.01|393.21|396.16|393.36|396.01|393.21|0
1648599620000|2022-03-30 00:20:20|396.16|393.36|396.01|393.21|396.16|393.36|396.01|393.21|0
1648599630000|2022-03-30 00:20:30|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1648599650000|2022-03-30 00:20:50|396.01|393.21|395.93|393.13|396.01|393.21|395.93|393.13|0
1648599660000|2022-03-30 00:21:00|395.86|393.06|396.01|393.21|396.01|393.21|395.86|393.06|0
1648599680000|2022-03-30 00:21:20|395.86|393.06|396.01|393.21|396.01|393.21|395.86|393.06|0
1648599690000|2022-03-30 00:21:30|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1648599750000|2022-03-30 00:22:30|396.31|393.51|396.38|393.58|396.46|393.66|396.31|393.51|0
1648599760000|2022-03-30 00:22:40|396.46|393.66|396.31|393.51|396.46|393.66|396.16|393.36|0
1648599780000|2022-03-30 00:23:00|396.38|393.58|396.16|393.36|396.38|393.58|396.16|393.36|0
1648599790000|2022-03-30 00:23:10|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1648599800000|2022-03-30 00:23:20|396.38|393.58|396.31|393.51|396.38|393.58|396.31|393.51|0
1648599810000|2022-03-30 00:23:30|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1648599820000|2022-03-30 00:23:40|396.31|393.51|396.31|393.51|396.31|393.51|396.23|393.43|0
1648599860000|2022-03-30 00:24:20|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1648599870000|2022-03-30 00:24:30|396.31|393.51|396.16|393.36|396.31|393.51|396.16|393.36|0
1648599880000|2022-03-30 00:24:40|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1648599890000|2022-03-30 00:24:50|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1648599910000|2022-03-30 00:25:10|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1648599920000|2022-03-30 00:25:20|396.46|393.66|396.61|393.81|396.61|393.81|396.46|393.66|0
1648599940000|2022-03-30 00:25:40|396.76|393.96|396.61|393.81|396.76|393.96|396.61|393.81|0
1648599950000|2022-03-30 00:25:50|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1648599970000|2022-03-30 00:26:10|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1648599980000|2022-03-30 00:26:20|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648599990000|2022-03-30 00:26:30|396.91|394.11|397.06|394.26|397.06|394.26|396.91|394.11|0
1648600010000|2022-03-30 00:26:50|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1648600030000|2022-03-30 00:27:10|396.76|393.96|396.91|394.11|396.91|394.11|396.76|393.96|0
1648600040000|2022-03-30 00:27:20|396.76|393.96|396.68|393.88|396.76|393.96|396.68|393.88|0
1648600050000|2022-03-30 00:27:30|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1648600060000|2022-03-30 00:27:40|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1648600070000|2022-03-30 00:27:50|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648600080000|2022-03-30 00:28:00|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648600100000|2022-03-30 00:28:20|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1648600110000|2022-03-30 00:28:30|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1648600140000|2022-03-30 00:29:00|397.36|394.56|397.21|394.41|397.36|394.56|397.21|394.41|0
1648600150000|2022-03-30 00:29:10|397.36|394.56|397.21|394.41|397.36|394.56|397.21|394.41|0
1648600160000|2022-03-30 00:29:20|397.13|394.33|397.21|394.41|397.21|394.41|397.06|394.26|0
1648600170000|2022-03-30 00:29:30|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1648600200000|2022-03-30 00:30:00|397.66|394.86|397.51|394.71|397.66|394.86|397.51|394.71|0
1648600210000|2022-03-30 00:30:10|397.66|394.86|398.11|395.31|398.11|395.31|397.66|394.86|0
1648600220000|2022-03-30 00:30:20|397.96|395.16|397.88|395.08|397.96|395.16|397.88|395.08|0
1648600230000|2022-03-30 00:30:30|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1648600240000|2022-03-30 00:30:40|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1648600250000|2022-03-30 00:30:50|397.73|394.93|397.81|395.01|397.81|395.01|397.73|394.93|0
1648600260000|2022-03-30 00:31:00|397.96|395.16|398.11|395.31|398.11|395.31|397.96|395.16|0
1648600270000|2022-03-30 00:31:10|398.26|395.46|398.11|395.31|398.26|395.46|398.11|395.31|0
1648600290000|2022-03-30 00:31:30|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1648600300000|2022-03-30 00:31:40|398.11|395.31|398.11|395.31|398.26|395.46|398.11|395.31|0
1648600320000|2022-03-30 00:32:00|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1648600350000|2022-03-30 00:32:30|398.11|395.31|398.26|395.46|398.26|395.46|398.11|395.31|0
1648600410000|2022-03-30 00:33:30|398.11|395.31|397.96|395.16|398.11|395.31|397.96|395.16|0
1648600420000|2022-03-30 00:33:40|398.11|395.31|398.11|395.31|398.11|395.31|398.11|395.31|0
1648600430000|2022-03-30 00:33:50|397.96|395.16|397.81|395.01|397.96|395.16|397.81|395.01|0
1648600440000|2022-03-30 00:34:00|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1648600450000|2022-03-30 00:34:10|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1648600460000|2022-03-30 00:34:20|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1648600470000|2022-03-30 00:34:30|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1648600480000|2022-03-30 00:34:40|397.43|394.63|397.51|394.71|397.51|394.71|397.43|394.63|0
1648600500000|2022-03-30 00:35:00|397.66|394.86|397.51|394.71|397.66|394.86|397.51|394.71|0
1648600510000|2022-03-30 00:35:10|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1648600520000|2022-03-30 00:35:20|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1648600530000|2022-03-30 00:35:30|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1648600540000|2022-03-30 00:35:40|397.51|394.71|397.36|394.56|397.51|394.71|397.36|394.56|0
1648600550000|2022-03-30 00:35:50|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648600560000|2022-03-30 00:36:00|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1648600570000|2022-03-30 00:36:10|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648600600000|2022-03-30 00:36:40|397.06|394.26|397.21|394.41|397.21|394.41|396.91|394.11|0
1648600610000|2022-03-30 00:36:50|397.36|394.56|397.36|394.56|397.51|394.71|397.36|394.56|0
1648600620000|2022-03-30 00:37:00|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1648600630000|2022-03-30 00:37:10|397.43|394.63|397.36|394.56|397.43|394.63|397.36|394.56|0
1648600650000|2022-03-30 00:37:30|397.21|394.41|397.51|394.71|397.51|394.71|397.21|394.41|0
1648600660000|2022-03-30 00:37:40|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1648600670000|2022-03-30 00:37:50|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648600680000|2022-03-30 00:38:00|397.36|394.56|397.21|394.41|397.36|394.56|397.21|394.41|0
1648600740000|2022-03-30 00:39:00|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1648600770000|2022-03-30 00:39:30|397.28|394.48|397.36|394.56|397.36|394.56|397.21|394.41|0
1648600790000|2022-03-30 00:39:50|397.28|394.48|397.21|394.41|397.28|394.48|397.21|394.41|0
1648600800000|2022-03-30 00:40:00|397.28|394.48|397.21|394.41|397.28|394.48|397.21|394.41|0
1648600810000|2022-03-30 00:40:10|397.06|394.26|397.28|394.48|397.28|394.48|396.91|394.11|0
1648600820000|2022-03-30 00:40:20|397.21|394.41|397.06|394.26|397.21|394.41|397.06|394.26|0
1648600850000|2022-03-30 00:40:50|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1648600900000|2022-03-30 00:41:40|396.83|394.03|396.9|394.1|396.91|394.11|396.83|394.03|0
1648600920000|2022-03-30 00:42:00|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648600930000|2022-03-30 00:42:10|396.6|393.8|396.75|393.95|396.75|393.95|396.6|393.8|0
1648600960000|2022-03-30 00:42:40|396.9|394.1|396.75|393.95|396.9|394.1|396.75|393.95|0
1648600970000|2022-03-30 00:42:50|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648600980000|2022-03-30 00:43:00|396.53|393.73|396.6|393.8|396.6|393.8|396.53|393.73|0
1648600990000|2022-03-30 00:43:10|396.75|393.95|396.75|393.95|396.75|393.95|396.68|393.88|0
1648601000000|2022-03-30 00:43:20|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648601040000|2022-03-30 00:44:00|396.45|393.65|396.6|393.8|396.75|393.95|396.45|393.65|0
1648601050000|2022-03-30 00:44:10|396.68|393.88|396.6|393.8|396.68|393.88|396.6|393.8|0
1648601060000|2022-03-30 00:44:20|396.53|393.73|396.45|393.65|396.53|393.73|396.45|393.65|0
1648601070000|2022-03-30 00:44:30|396.6|393.8|396.53|393.73|396.6|393.8|396.53|393.73|0
1648601080000|2022-03-30 00:44:40|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648601090000|2022-03-30 00:44:50|396.45|393.65|396.53|393.73|396.53|393.73|396.45|393.65|0
1648601100000|2022-03-30 00:45:00|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1648601110000|2022-03-30 00:45:10|396.75|393.95|396.6|393.8|396.75|393.95|396.6|393.8|0
1648601120000|2022-03-30 00:45:20|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648601130000|2022-03-30 00:45:30|396.6|393.8|396.75|393.95|396.75|393.95|396.6|393.8|0
1648601150000|2022-03-30 00:45:50|396.6|393.8|396.6|393.8|396.6|393.8|396.45|393.65|0
1648601160000|2022-03-30 00:46:00|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648601170000|2022-03-30 00:46:10|396.6|393.8|396.6|393.8|396.6|393.8|396.45|393.65|0
1648601180000|2022-03-30 00:46:20|396.45|393.65|396.6|393.8|396.6|393.8|396.45|393.65|0
1648601190000|2022-03-30 00:46:30|396.45|393.65|396.3|393.5|396.45|393.65|396.3|393.5|0
1648601200000|2022-03-30 00:46:40|396.45|393.65|396.3|393.5|396.45|393.65|396.3|393.5|0
1648601220000|2022-03-30 00:47:00|396.6|393.8|396.45|393.65|396.6|393.8|396.45|393.65|0
1648601230000|2022-03-30 00:47:10|396.3|393.5|396.6|393.8|396.6|393.8|396.3|393.5|0
1648601250000|2022-03-30 00:47:30|396.45|393.65|396.45|393.65|396.6|393.8|396.45|393.65|0
1648601260000|2022-03-30 00:47:40|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648601280000|2022-03-30 00:48:00|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648601290000|2022-03-30 00:48:10|396.6|393.8|396.75|393.95|396.75|393.95|396.6|393.8|0
1648601310000|2022-03-30 00:48:30|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1648601320000|2022-03-30 00:48:40|396.82|394.02|396.75|393.95|396.82|394.02|396.75|393.95|0
1648601330000|2022-03-30 00:48:50|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1648601340000|2022-03-30 00:49:00|396.75|393.95|396.9|394.1|396.9|394.1|396.75|393.95|0
1648601350000|2022-03-30 00:49:10|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648601360000|2022-03-30 00:49:20|396.9|394.1|396.97|394.17|396.97|394.17|396.9|394.1|0
1648601370000|2022-03-30 00:49:30|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1648601400000|2022-03-30 00:50:00|396.97|394.17|396.9|394.1|396.97|394.17|396.9|394.1|0
1648601410000|2022-03-30 00:50:10|396.82|394.02|396.9|394.1|396.9|394.1|396.82|394.02|0
1648601420000|2022-03-30 00:50:20|396.97|394.17|397.05|394.25|397.05|394.25|396.97|394.17|0
1648601460000|2022-03-30 00:51:00|396.9|394.1|397.05|394.25|397.05|394.25|396.9|394.1|0
1648601480000|2022-03-30 00:51:20|396.9|394.1|396.97|394.17|396.97|394.17|396.9|394.1|0
1648601490000|2022-03-30 00:51:30|396.9|394.1|396.75|393.95|396.9|394.1|396.75|393.95|0
1648601500000|2022-03-30 00:51:40|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1648601530000|2022-03-30 00:52:10|396.82|394.02|396.75|393.95|396.82|394.02|396.75|393.95|0
1648601550000|2022-03-30 00:52:30|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648601560000|2022-03-30 00:52:40|396.52|393.72|396.6|393.8|396.6|393.8|396.52|393.72|0
1648601570000|2022-03-30 00:52:50|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648601580000|2022-03-30 00:53:00|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648601590000|2022-03-30 00:53:10|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1648601600000|2022-03-30 00:53:20|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648601610000|2022-03-30 00:53:30|396.45|393.65|396.3|393.5|396.45|393.65|396.3|393.5|0
1648601640000|2022-03-30 00:54:00|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1648601650000|2022-03-30 00:54:10|396.6|393.8|396.45|393.65|396.6|393.8|396.45|393.65|0
1648601660000|2022-03-30 00:54:20|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648601670000|2022-03-30 00:54:30|396.45|393.65|396.3|393.5|396.45|393.65|396.3|393.5|0
1648601680000|2022-03-30 00:54:40|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1648601700000|2022-03-30 00:55:00|396|393.2|396.15|393.35|396.15|393.35|396|393.2|0
1648601710000|2022-03-30 00:55:10|396|393.2|396.3|393.5|396.3|393.5|396|393.2|0
1648601720000|2022-03-30 00:55:20|396.15|393.35|396.15|393.35|396.22|393.42|396.15|393.35|0
1648601730000|2022-03-30 00:55:30|396.3|393.5|396.15|393.35|396.3|393.5|396.15|393.35|0
1648601740000|2022-03-30 00:55:40|396|393.2|395.85|393.05|396|393.2|395.85|393.05|0
1648601760000|2022-03-30 00:56:00|396|393.2|395.85|393.05|396.15|393.35|395.85|393.05|0
1648601780000|2022-03-30 00:56:20|395.7|392.9|395.7|392.9|395.7|392.9|395.7|392.9|0
1648601790000|2022-03-30 00:56:30|395.85|393.05|395.85|393.05|395.85|393.05|395.85|393.05|0
1648601800000|2022-03-30 00:56:40|396|393.2|396|393.2|396|393.2|396|393.2|0
1648601820000|2022-03-30 00:57:00|395.92|393.12|396|393.2|396|393.2|395.85|393.05|0
1648601830000|2022-03-30 00:57:10|395.92|393.12|396|393.2|396|393.2|395.77|392.97|0
1648601840000|2022-03-30 00:57:20|395.85|393.05|396|393.2|396|393.2|395.85|393.05|0
1648601860000|2022-03-30 00:57:40|396.15|393.35|396.3|393.5|396.3|393.5|396.15|393.35|0
1648601870000|2022-03-30 00:57:50|396.15|393.35|396.15|393.35|396.15|393.35|396|393.2|0
1648601880000|2022-03-30 00:58:00|396|393.2|396.15|393.35|396.15|393.35|396|393.2|0
1648601890000|2022-03-30 00:58:10|396.22|393.42|396.3|393.5|396.3|393.5|396.22|393.42|0
1648601920000|2022-03-30 00:58:40|396.22|393.42|396.3|393.5|396.3|393.5|396.15|393.35|0
1648601930000|2022-03-30 00:58:50|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1648601940000|2022-03-30 00:59:00|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648601960000|2022-03-30 00:59:20|396.45|393.65|396.3|393.5|396.45|393.65|396.3|393.5|0
1648602000000|2022-03-30 01:00:00|396.15|393.35|396.3|393.5|396.3|393.5|396.15|393.35|0
1648602010000|2022-03-30 01:00:10|396.22|393.42|396.15|393.35|396.22|393.42|396.15|393.35|0
1648602020000|2022-03-30 01:00:20|396.3|393.5|396.15|393.35|396.3|393.5|396.15|393.35|0
1648602030000|2022-03-30 01:00:30|396|393.2|396.15|393.35|396.15|393.35|396|393.2|0
1648602040000|2022-03-30 01:00:40|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648602050000|2022-03-30 01:00:50|396.22|393.42|396.15|393.35|396.22|393.42|396.15|393.35|0
1648602060000|2022-03-30 01:01:00|396|393.2|396|393.2|396|393.2|396|393.2|0
1648602070000|2022-03-30 01:01:10|395.92|393.12|396|393.2|396|393.2|395.92|393.12|0
1648602080000|2022-03-30 01:01:20|395.92|393.12|396|393.2|396|393.2|395.92|393.12|0
1648602090000|2022-03-30 01:01:30|395.85|393.05|395.7|392.9|395.85|393.05|395.7|392.9|0
1648602100000|2022-03-30 01:01:40|396|393.2|395.85|393.05|396|393.2|395.85|393.05|0
1648602120000|2022-03-30 01:02:00|395.7|392.9|395.77|392.97|395.77|392.97|395.7|392.9|0
1648602130000|2022-03-30 01:02:10|395.85|393.05|395.7|392.9|395.85|393.05|395.7|392.9|0
1648602140000|2022-03-30 01:02:20|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1648602160000|2022-03-30 01:02:40|395.7|392.9|395.69|392.89|395.7|392.9|395.69|392.89|0
1648602170000|2022-03-30 01:02:50|395.85|393.05|395.84|393.04|395.85|393.05|395.84|393.04|0
1648602180000|2022-03-30 01:03:00|395.69|392.89|395.69|392.89|395.69|392.89|395.69|392.89|0
1648602190000|2022-03-30 01:03:10|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648602200000|2022-03-30 01:03:20|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1648602210000|2022-03-30 01:03:30|395.92|393.12|395.84|393.04|395.92|393.12|395.84|393.04|0
1648602220000|2022-03-30 01:03:40|395.99|393.19|395.99|393.19|395.99|393.19|395.84|393.04|0
1648602230000|2022-03-30 01:03:50|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648602240000|2022-03-30 01:04:00|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1648602250000|2022-03-30 01:04:10|395.92|393.12|395.84|393.04|395.99|393.19|395.84|393.04|0
1648602270000|2022-03-30 01:04:30|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1648602290000|2022-03-30 01:04:50|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1648602310000|2022-03-30 01:05:10|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1648602320000|2022-03-30 01:05:20|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648602330000|2022-03-30 01:05:30|395.99|393.19|395.84|393.04|395.99|393.19|395.84|393.04|0
1648602360000|2022-03-30 01:06:00|395.54|392.74|395.54|392.74|395.54|392.74|395.54|392.74|0
1648602370000|2022-03-30 01:06:10|395.62|392.82|395.69|392.89|395.69|392.89|395.54|392.74|0
1648602380000|2022-03-30 01:06:20|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648602390000|2022-03-30 01:06:30|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1648602420000|2022-03-30 01:07:00|396.29|393.49|396.14|393.34|396.29|393.49|396.14|393.34|0
1648602440000|2022-03-30 01:07:20|396.29|393.49|396.22|393.42|396.29|393.49|396.22|393.42|0
1648602450000|2022-03-30 01:07:30|396.29|393.49|396.29|393.49|396.29|393.49|396.14|393.34|0
1648602460000|2022-03-30 01:07:40|396.44|393.64|396.74|393.94|396.74|393.94|396.44|393.64|0
1648602480000|2022-03-30 01:08:00|396.59|393.79|396.89|394.09|396.89|394.09|396.52|393.72|0
1648602490000|2022-03-30 01:08:10|396.74|393.94|396.89|394.09|396.89|394.09|396.74|393.94|0
1648602500000|2022-03-30 01:08:20|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648602520000|2022-03-30 01:08:40|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1648602530000|2022-03-30 01:08:50|396.74|393.94|396.67|393.87|396.74|393.94|396.67|393.87|0
1648602540000|2022-03-30 01:09:00|396.59|393.79|396.74|393.94|396.74|393.94|396.59|393.79|0
1648602590000|2022-03-30 01:09:50|396.89|394.09|396.74|393.94|396.89|394.09|396.74|393.94|0
1648602610000|2022-03-30 01:10:10|396.81|394.01|396.89|394.09|396.89|394.09|396.81|394.01|0
1648602620000|2022-03-30 01:10:20|397.04|394.24|396.36|393.56|397.04|394.24|396.29|393.49|0
1648602630000|2022-03-30 01:10:30|396.44|393.64|396.29|393.49|396.44|393.64|396.29|393.49|0
1648602640000|2022-03-30 01:10:40|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1648602650000|2022-03-30 01:10:50|396.29|393.49|396.29|393.49|396.29|393.49|396.21|393.41|0
1648602660000|2022-03-30 01:11:00|396.36|393.56|396.36|393.56|396.44|393.64|396.29|393.49|0
1648602670000|2022-03-30 01:11:10|396.44|393.64|396.29|393.49|396.44|393.64|396.29|393.49|0
1648602680000|2022-03-30 01:11:20|396.21|393.41|396.14|393.34|396.21|393.41|396.14|393.34|0
1648602690000|2022-03-30 01:11:30|395.99|393.19|395.99|393.19|396.14|393.34|395.99|393.19|0
1648602700000|2022-03-30 01:11:40|396.21|393.41|396.14|393.34|396.21|393.41|396.14|393.34|0
1648602720000|2022-03-30 01:12:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648602750000|2022-03-30 01:12:30|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648602760000|2022-03-30 01:12:40|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1648602770000|2022-03-30 01:12:50|395.69|392.89|395.84|393.04|395.84|393.04|395.69|392.89|0
1648602790000|2022-03-30 01:13:10|395.69|392.89|395.54|392.74|395.69|392.89|395.54|392.74|0
1648602800000|2022-03-30 01:13:20|395.69|392.89|395.84|393.04|395.84|393.04|395.69|392.89|0
1648602810000|2022-03-30 01:13:30|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648602830000|2022-03-30 01:13:50|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1648602840000|2022-03-30 01:14:00|396.21|393.41|396.14|393.34|396.21|393.41|396.14|393.34|0
1648602850000|2022-03-30 01:14:10|395.99|393.19|396.14|393.34|396.14|393.34|395.99|393.19|0
1648602890000|2022-03-30 01:14:50|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648602900000|2022-03-30 01:15:00|395.84|393.04|395.99|393.19|395.99|393.19|395.84|393.04|0
1648602910000|2022-03-30 01:15:10|395.84|393.04|395.76|392.96|395.84|393.04|395.76|392.96|0
1648602920000|2022-03-30 01:15:20|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648602930000|2022-03-30 01:15:30|395.99|393.19|395.69|392.89|395.99|393.19|395.69|392.89|0
1648602940000|2022-03-30 01:15:40|395.84|393.04|395.69|392.89|395.84|393.04|395.69|392.89|0
1648602950000|2022-03-30 01:15:50|395.54|392.74|395.69|392.89|395.69|392.89|395.54|392.74|0
1648602980000|2022-03-30 01:16:20|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648602990000|2022-03-30 01:16:30|395.69|392.89|395.69|392.89|395.69|392.89|395.61|392.81|0
1648603000000|2022-03-30 01:16:40|395.54|392.74|395.54|392.74|395.54|392.74|395.54|392.74|0
1648603010000|2022-03-30 01:16:50|395.39|392.59|395.54|392.74|395.54|392.74|395.39|392.59|0
1648603020000|2022-03-30 01:17:00|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648603030000|2022-03-30 01:17:10|395.54|392.74|395.54|392.74|395.54|392.74|395.54|392.74|0
1648603040000|2022-03-30 01:17:20|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648603050000|2022-03-30 01:17:30|395.54|392.74|395.39|392.59|395.54|392.74|395.39|392.59|0
1648603070000|2022-03-30 01:17:50|395.54|392.74|395.54|392.74|395.54|392.74|395.54|392.74|0
1648603080000|2022-03-30 01:18:00|395.46|392.66|395.69|392.89|395.69|392.89|395.46|392.66|0
1648603090000|2022-03-30 01:18:10|395.54|392.74|395.54|392.74|395.54|392.74|395.54|392.74|0
1648603110000|2022-03-30 01:18:30|395.69|392.89|395.69|392.89|395.69|392.89|395.69|392.89|0
1648603140000|2022-03-30 01:19:00|395.54|392.74|395.54|392.74|395.54|392.74|395.54|392.74|0
1648603150000|2022-03-30 01:19:10|395.69|392.89|395.61|392.81|395.69|392.89|395.61|392.81|0
1648603160000|2022-03-30 01:19:20|395.69|392.89|395.69|392.89|395.84|393.04|395.69|392.89|0
1648603180000|2022-03-30 01:19:40|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648603200000|2022-03-30 01:20:00|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1648603210000|2022-03-30 01:20:10|396.14|393.34|396.29|393.49|396.29|393.49|396.14|393.34|0
1648603220000|2022-03-30 01:20:20|396.44|393.64|396.29|393.49|396.44|393.64|396.29|393.49|0
1648603240000|2022-03-30 01:20:40|396.44|393.64|396.44|393.64|396.44|393.64|396.44|393.64|0
1648603260000|2022-03-30 01:21:00|396.29|393.49|396.14|393.34|396.29|393.49|396.14|393.34|0
1648603270000|2022-03-30 01:21:10|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1648603280000|2022-03-30 01:21:20|395.91|393.11|395.99|393.19|395.99|393.19|395.91|393.11|0
1648603290000|2022-03-30 01:21:30|395.84|393.04|395.99|393.19|395.99|393.19|395.84|393.04|0
1648603300000|2022-03-30 01:21:40|396.14|393.34|396.14|393.34|396.14|393.34|396.06|393.26|0
1648603310000|2022-03-30 01:21:50|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648603320000|2022-03-30 01:22:00|396.44|393.64|396.29|393.49|396.44|393.64|396.14|393.34|0
1648603330000|2022-03-30 01:22:10|396.21|393.41|396.14|393.34|396.21|393.41|396.14|393.34|0
1648603340000|2022-03-30 01:22:20|396.29|393.49|396.14|393.34|396.29|393.49|396.14|393.34|0
1648603360000|2022-03-30 01:22:40|396.06|393.26|395.99|393.19|396.06|393.26|395.99|393.19|0
1648603380000|2022-03-30 01:23:00|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648603390000|2022-03-30 01:23:10|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1648603400000|2022-03-30 01:23:20|395.91|393.11|395.99|393.19|395.99|393.19|395.91|393.11|0
1648603410000|2022-03-30 01:23:30|395.84|393.04|396.14|393.34|396.14|393.34|395.84|393.04|0
1648603420000|2022-03-30 01:23:40|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648603430000|2022-03-30 01:23:50|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1648603440000|2022-03-30 01:24:00|396.29|393.49|395.99|393.19|396.29|393.49|395.84|393.04|0
1648603450000|2022-03-30 01:24:10|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1648603460000|2022-03-30 01:24:20|396.21|393.41|396.14|393.34|396.21|393.41|396.14|393.34|0
1648603470000|2022-03-30 01:24:30|396.44|393.64|396.14|393.34|396.44|393.64|396.14|393.34|0
1648603480000|2022-03-30 01:24:40|396.29|393.49|395.99|393.19|396.29|393.49|395.99|393.19|0
1648603500000|2022-03-30 01:25:00|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1648603510000|2022-03-30 01:25:10|396.29|393.49|396.06|393.26|396.29|393.49|396.06|393.26|0
1648603520000|2022-03-30 01:25:20|396.14|393.34|395.99|393.19|396.21|393.41|395.99|393.19|0
1648603530000|2022-03-30 01:25:30|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1648603540000|2022-03-30 01:25:40|395.84|393.04|395.99|393.19|396.06|393.26|395.84|393.04|0
1648603550000|2022-03-30 01:25:50|396.14|393.34|395.99|393.19|396.14|393.34|395.99|393.19|0
1648603560000|2022-03-30 01:26:00|396.06|393.26|396.29|393.49|396.29|393.49|396.06|393.26|0
1648603580000|2022-03-30 01:26:20|396.44|393.64|396.59|393.79|396.59|393.79|396.44|393.64|0
1648603590000|2022-03-30 01:26:30|396.89|394.09|396.74|393.94|396.89|394.09|396.74|393.94|0
1648603600000|2022-03-30 01:26:40|396.59|393.79|396.74|393.94|396.74|393.94|396.59|393.79|0
1648603610000|2022-03-30 01:26:50|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1648603620000|2022-03-30 01:27:00|396.74|393.94|397.34|394.54|397.34|394.54|396.74|393.94|0
1648603630000|2022-03-30 01:27:10|397.64|394.84|398.69|395.89|398.69|395.89|397.64|394.84|0
1648603640000|2022-03-30 01:27:20|398.54|395.74|398.99|396.19|399.14|396.34|398.54|395.74|0
1648603650000|2022-03-30 01:27:30|398.84|396.04|398.99|396.19|398.99|396.19|398.84|396.04|0
1648603660000|2022-03-30 01:27:40|399.14|396.34|399.29|396.49|399.29|396.49|399.14|396.34|0
1648603670000|2022-03-30 01:27:50|399.14|396.34|398.99|396.19|399.14|396.34|398.84|396.04|0
1648603680000|2022-03-30 01:28:00|399.14|396.34|399.44|396.64|399.44|396.64|399.14|396.34|0
1648603690000|2022-03-30 01:28:10|399.59|396.79|399.67|396.87|399.75|396.95|399.59|396.79|0
1648603700000|2022-03-30 01:28:20|399.75|396.95|399.75|396.95|399.75|396.95|399.29|396.49|0
1648603710000|2022-03-30 01:28:30|399.59|396.79|399.29|396.49|399.59|396.79|399.29|396.49|0
1648603720000|2022-03-30 01:28:40|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1648603740000|2022-03-30 01:29:00|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1648603750000|2022-03-30 01:29:10|399.44|396.64|399.44|396.64|399.44|396.64|399.29|396.49|0
1648603760000|2022-03-30 01:29:20|399.37|396.57|399.29|396.49|399.37|396.57|399.29|396.49|0
1648603770000|2022-03-30 01:29:30|399.14|396.34|399.14|396.34|399.29|396.49|399.14|396.34|0
1648603780000|2022-03-30 01:29:40|398.99|396.19|398.99|396.19|398.99|396.19|398.99|396.19|0
1648603790000|2022-03-30 01:29:50|398.84|396.04|398.99|396.19|398.99|396.19|398.84|396.04|0
1648603800000|2022-03-30 01:30:00|398.84|396.04|398.69|395.89|398.84|396.04|398.69|395.89|0
1648603810000|2022-03-30 01:30:10|398.84|396.04|398.99|396.19|398.99|396.19|398.84|396.04|0
1648603820000|2022-03-30 01:30:20|398.91|396.11|398.99|396.19|399.06|396.26|398.91|396.11|0
1648603840000|2022-03-30 01:30:40|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1648603850000|2022-03-30 01:30:50|399.06|396.26|398.91|396.11|399.06|396.26|398.91|396.11|0
1648603860000|2022-03-30 01:31:00|398.99|396.19|399.29|396.49|399.29|396.49|398.84|396.04|0
1648603870000|2022-03-30 01:31:10|399.14|396.34|399.36|396.56|399.36|396.56|399.14|396.34|0
1648603880000|2022-03-30 01:31:20|399.44|396.64|399.14|396.34|399.44|396.64|399.14|396.34|0
1648603890000|2022-03-30 01:31:30|398.99|396.19|398.99|396.19|398.99|396.19|398.84|396.04|0
1648603910000|2022-03-30 01:31:50|398.91|396.11|399.14|396.34|399.14|396.34|398.91|396.11|0
1648603920000|2022-03-30 01:32:00|399.06|396.26|398.99|396.19|399.06|396.26|398.99|396.19|0
1648603930000|2022-03-30 01:32:10|398.84|396.04|398.91|396.11|398.99|396.19|398.84|396.04|0
1648603940000|2022-03-30 01:32:20|398.99|396.19|398.84|396.04|398.99|396.19|398.84|396.04|0
1648603950000|2022-03-30 01:32:30|398.99|396.19|398.99|396.19|398.99|396.19|398.99|396.19|0
1648603960000|2022-03-30 01:32:40|399.14|396.34|399.29|396.49|399.29|396.49|399.14|396.34|0
1648603970000|2022-03-30 01:32:50|399.14|396.34|399.44|396.64|399.44|396.64|399.14|396.34|0
1648603980000|2022-03-30 01:33:00|399.59|396.79|399.44|396.64|399.59|396.79|399.29|396.49|0
1648604000000|2022-03-30 01:33:20|399.29|396.49|399.44|396.64|399.44|396.64|399.29|396.49|0
1648604010000|2022-03-30 01:33:30|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1648604030000|2022-03-30 01:33:50|399.44|396.64|399.59|396.79|399.59|396.79|399.44|396.64|0
1648604040000|2022-03-30 01:34:00|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1648604050000|2022-03-30 01:34:10|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1648604060000|2022-03-30 01:34:20|399.14|396.34|399.14|396.34|399.14|396.34|399.06|396.26|0
1648604090000|2022-03-30 01:34:50|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1648604100000|2022-03-30 01:35:00|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1648604120000|2022-03-30 01:35:20|399.29|396.49|399.06|396.26|399.29|396.49|399.06|396.26|0
1648604130000|2022-03-30 01:35:30|399.14|396.34|399.29|396.49|399.29|396.49|399.14|396.34|0
1648604140000|2022-03-30 01:35:40|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1648604150000|2022-03-30 01:35:50|399.21|396.41|399.14|396.34|399.21|396.41|399.14|396.34|0
1648604160000|2022-03-30 01:36:00|399.29|396.49|399.29|396.49|399.59|396.79|399.29|396.49|0
1648604170000|2022-03-30 01:36:10|399.21|396.41|398.99|396.19|399.21|396.41|398.99|396.19|0
1648604200000|2022-03-30 01:36:40|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1648604210000|2022-03-30 01:36:50|398.69|395.89|398.84|396.04|398.84|396.04|398.69|395.89|0
1648604230000|2022-03-30 01:37:10|398.69|395.89|398.84|396.04|398.84|396.04|398.69|395.89|0
1648604240000|2022-03-30 01:37:20|398.69|395.89|398.69|395.89|398.69|395.89|398.69|395.89|0
1648604250000|2022-03-30 01:37:30|398.76|395.96|398.84|396.04|398.84|396.04|398.69|395.89|0
1648604260000|2022-03-30 01:37:40|398.69|395.89|398.54|395.74|398.69|395.89|398.54|395.74|0
1648604270000|2022-03-30 01:37:50|398.39|395.59|398.69|395.89|398.69|395.89|398.39|395.59|0
1648604280000|2022-03-30 01:38:00|398.61|395.81|398.46|395.66|398.61|395.81|398.39|395.59|0
1648604290000|2022-03-30 01:38:10|398.39|395.59|398.39|395.59|398.39|395.59|398.39|395.59|0
1648604310000|2022-03-30 01:38:30|398.54|395.74|398.39|395.59|398.54|395.74|398.39|395.59|0
1648604320000|2022-03-30 01:38:40|398.08|395.28|397.93|395.13|398.08|395.28|397.93|395.13|0
1648604330000|2022-03-30 01:38:50|397.78|394.98|397.78|394.98|397.93|395.13|397.78|394.98|0
1648604340000|2022-03-30 01:39:00|397.63|394.83|397.78|394.98|397.78|394.98|397.63|394.83|0
1648604350000|2022-03-30 01:39:10|397.86|395.06|397.93|395.13|397.93|395.13|397.86|395.06|0
1648604360000|2022-03-30 01:39:20|398.08|395.28|398.08|395.28|398.23|395.43|398.08|395.28|0
1648604370000|2022-03-30 01:39:30|398.23|395.43|398.23|395.43|398.23|395.43|398.08|395.28|0
1648604380000|2022-03-30 01:39:40|398.08|395.28|398.08|395.28|398.23|395.43|398.08|395.28|0
1648604400000|2022-03-30 01:40:00|398.23|395.43|398.31|395.51|398.31|395.51|398.23|395.43|0
1648604410000|2022-03-30 01:40:10|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1648604420000|2022-03-30 01:40:20|398.53|395.73|398.53|395.73|398.53|395.73|398.53|395.73|0
1648604430000|2022-03-30 01:40:30|398.69|395.89|398.84|396.04|398.84|396.04|398.69|395.89|0
1648604440000|2022-03-30 01:40:40|398.99|396.19|398.84|396.04|398.99|396.19|398.84|396.04|0
1648604450000|2022-03-30 01:40:50|398.69|395.89|398.53|395.73|398.69|395.89|398.53|395.73|0
1648604460000|2022-03-30 01:41:00|398.46|395.66|398.53|395.73|398.53|395.73|398.46|395.66|0
1648604470000|2022-03-30 01:41:10|398.38|395.58|398.38|395.58|398.46|395.66|398.38|395.58|0
1648604480000|2022-03-30 01:41:20|398.53|395.73|398.38|395.58|398.53|395.73|398.38|395.58|0
1648604490000|2022-03-30 01:41:30|398.23|395.43|398.53|395.73|398.53|395.73|398.23|395.43|0
1648604500000|2022-03-30 01:41:40|398.61|395.81|398.53|395.73|398.61|395.81|398.53|395.73|0
1648604510000|2022-03-30 01:41:50|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1648604520000|2022-03-30 01:42:00|398.23|395.43|398.08|395.28|398.23|395.43|398.08|395.28|0
1648604530000|2022-03-30 01:42:10|398.23|395.43|398.23|395.43|398.23|395.43|398.08|395.28|0
1648604540000|2022-03-30 01:42:20|398.38|395.58|398.23|395.43|398.38|395.58|398.23|395.43|0
1648604550000|2022-03-30 01:42:30|398.08|395.28|398.23|395.43|398.23|395.43|398.08|395.28|0
1648604560000|2022-03-30 01:42:40|398.38|395.58|398.38|395.58|398.46|395.66|398.38|395.58|0
1648604570000|2022-03-30 01:42:50|398.3|395.5|398.38|395.58|398.38|395.58|398.3|395.5|0
1648604580000|2022-03-30 01:43:00|398.3|395.5|398.53|395.73|398.53|395.73|398.3|395.5|0
1648604590000|2022-03-30 01:43:10|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1648604600000|2022-03-30 01:43:20|398.3|395.5|398.38|395.58|398.38|395.58|398.3|395.5|0
1648604610000|2022-03-30 01:43:30|398.23|395.43|398.38|395.58|398.38|395.58|398.23|395.43|0
1648604640000|2022-03-30 01:44:00|398.68|395.88|398.68|395.88|398.68|395.88|398.53|395.73|0
1648604650000|2022-03-30 01:44:10|398.83|396.03|398.83|396.03|398.99|396.19|398.83|396.03|0
1648604660000|2022-03-30 01:44:20|398.91|396.11|399.74|396.94|399.74|396.94|398.83|396.03|0
1648604670000|2022-03-30 01:44:30|399.89|397.09|399.74|396.94|399.89|397.09|399.74|396.94|0
1648604680000|2022-03-30 01:44:40|399.89|397.09|399.89|397.09|400.04|397.24|399.89|397.09|0
1648604690000|2022-03-30 01:44:50|400.04|397.24|399.89|397.09|400.04|397.24|399.89|397.09|0
1648604700000|2022-03-30 01:45:00|400.04|397.24|401.1|398.3|401.25|398.45|400.04|397.24|0
1648604710000|2022-03-30 01:45:10|401.4|398.6|401.55|398.75|401.55|398.75|401.4|398.6|0
1648604720000|2022-03-30 01:45:20|401.4|398.6|401.4|398.6|401.55|398.75|401.4|398.6|0
1648604730000|2022-03-30 01:45:30|401.25|398.45|401.55|398.75|401.55|398.75|401.25|398.45|0
1648604740000|2022-03-30 01:45:40|401.25|398.45|401.25|398.45|401.4|398.6|401.25|398.45|0
1648604750000|2022-03-30 01:45:50|401.1|398.3|400.95|398.15|401.1|398.3|400.95|398.15|0
1648604760000|2022-03-30 01:46:00|401.1|398.3|400.95|398.15|401.1|398.3|400.95|398.15|0
1648604770000|2022-03-30 01:46:10|400.79|397.99|400.64|397.84|400.79|397.99|400.64|397.84|0
1648604780000|2022-03-30 01:46:20|400.19|397.39|400.04|397.24|400.19|397.39|400.04|397.24|0
1648604800000|2022-03-30 01:46:40|400.19|397.39|400.34|397.54|400.34|397.54|400.19|397.39|0
1648604810000|2022-03-30 01:46:50|400.26|397.46|400.34|397.54|400.34|397.54|400.26|397.46|0
1648604820000|2022-03-30 01:47:00|400.49|397.69|400.34|397.54|400.49|397.69|400.34|397.54|0
1648604830000|2022-03-30 01:47:10|400.26|397.46|400.04|397.24|400.26|397.46|400.04|397.24|0
1648604840000|2022-03-30 01:47:20|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1648604850000|2022-03-30 01:47:30|400.34|397.54|400.19|397.39|400.34|397.54|400.19|397.39|0
1648604870000|2022-03-30 01:47:50|400.34|397.54|399.89|397.09|400.34|397.54|399.89|397.09|0
1648604880000|2022-03-30 01:48:00|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1648604890000|2022-03-30 01:48:10|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1648604900000|2022-03-30 01:48:20|400.04|397.24|399.89|397.09|400.04|397.24|399.89|397.09|0
1648604910000|2022-03-30 01:48:30|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1648604920000|2022-03-30 01:48:40|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1648604940000|2022-03-30 01:49:00|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1648604950000|2022-03-30 01:49:10|399.59|396.79|399.89|397.09|399.89|397.09|399.59|396.79|0
1648604960000|2022-03-30 01:49:20|399.74|396.94|399.59|396.79|399.74|396.94|399.59|396.79|0
1648604970000|2022-03-30 01:49:30|399.44|396.64|399.74|396.94|399.74|396.94|399.43|396.63|0
1648604980000|2022-03-30 01:49:40|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1648604990000|2022-03-30 01:49:50|399.43|396.63|399.51|396.71|399.51|396.71|399.43|396.63|0
1648605000000|2022-03-30 01:50:00|399.43|396.63|399.74|396.94|399.74|396.94|399.43|396.63|0
1648605010000|2022-03-30 01:50:10|399.59|396.79|399.43|396.63|399.59|396.79|399.43|396.63|0
1648605020000|2022-03-30 01:50:20|399.59|396.79|399.43|396.63|399.59|396.79|399.43|396.63|0
1648605040000|2022-03-30 01:50:40|399.59|396.79|399.43|396.63|399.59|396.79|399.43|396.63|0
1648605050000|2022-03-30 01:50:50|399.36|396.56|399.13|396.33|399.36|396.56|399.13|396.33|0
1648605080000|2022-03-30 01:51:20|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1648605100000|2022-03-30 01:51:40|399.13|396.33|398.98|396.18|399.13|396.33|398.98|396.18|0
1648605110000|2022-03-30 01:51:50|398.83|396.03|398.98|396.18|398.98|396.18|398.75|395.95|0
1648605120000|2022-03-30 01:52:00|398.9|396.1|398.83|396.03|398.98|396.18|398.83|396.03|0
1648605130000|2022-03-30 01:52:10|398.98|396.18|398.83|396.03|398.98|396.18|398.83|396.03|0
1648605140000|2022-03-30 01:52:20|398.9|396.1|399.13|396.33|399.13|396.33|398.9|396.1|0
1648605150000|2022-03-30 01:52:30|398.98|396.18|398.98|396.18|398.98|396.18|398.98|396.18|0
1648605160000|2022-03-30 01:52:40|398.83|396.03|398.98|396.18|398.98|396.18|398.83|396.03|0
1648605180000|2022-03-30 01:53:00|398.83|396.03|398.68|395.88|398.83|396.03|398.68|395.88|0
1648605190000|2022-03-30 01:53:10|398.53|395.73|398.45|395.65|398.53|395.73|398.45|395.65|0
1648605200000|2022-03-30 01:53:20|398.53|395.73|398.38|395.58|398.53|395.73|398.38|395.58|0
1648605210000|2022-03-30 01:53:30|398.53|395.73|398.68|395.88|398.68|395.88|398.38|395.58|0
1648605220000|2022-03-30 01:53:40|398.83|396.03|398.53|395.73|398.83|396.03|398.53|395.73|0
1648605230000|2022-03-30 01:53:50|398.68|395.88|398.83|396.03|398.83|396.03|398.68|395.88|0
1648605240000|2022-03-30 01:54:00|398.68|395.88|398.98|396.18|398.98|396.18|398.68|395.88|0
1648605250000|2022-03-30 01:54:10|398.83|396.03|398.68|395.88|398.83|396.03|398.68|395.88|0
1648605270000|2022-03-30 01:54:30|398.83|396.03|398.83|396.03|398.83|396.03|398.68|395.88|0
1648605280000|2022-03-30 01:54:40|398.98|396.18|398.83|396.03|398.98|396.18|398.75|395.95|0
1648605290000|2022-03-30 01:54:50|398.75|395.95|398.68|395.88|398.75|395.95|398.68|395.88|0
1648605300000|2022-03-30 01:55:00|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1648605310000|2022-03-30 01:55:10|398.23|395.43|397.85|395.05|398.23|395.43|397.85|395.05|0
1648605320000|2022-03-30 01:55:20|397.93|395.13|397.78|394.98|397.93|395.13|397.63|394.83|0
1648605330000|2022-03-30 01:55:30|397.7|394.9|397.63|394.83|397.7|394.9|397.63|394.83|0
1648605340000|2022-03-30 01:55:40|397.93|395.13|397.78|394.98|397.93|395.13|397.78|394.98|0
1648605350000|2022-03-30 01:55:50|397.85|395.05|397.93|395.13|398.08|395.28|397.85|395.05|0
1648605360000|2022-03-30 01:56:00|398.08|395.28|397.93|395.13|398.08|395.28|397.93|395.13|0
1648605380000|2022-03-30 01:56:20|397.78|394.98|397.78|394.98|397.78|394.98|397.7|394.9|0
1648605390000|2022-03-30 01:56:30|397.93|395.13|398.08|395.28|398.08|395.28|397.93|395.13|0
1648605400000|2022-03-30 01:56:40|397.93|395.13|398.08|395.28|398.08|395.28|397.93|395.13|0
1648605410000|2022-03-30 01:56:50|397.93|395.13|397.93|395.13|397.93|395.13|397.85|395.05|0
1648605420000|2022-03-30 01:57:00|397.85|395.05|397.93|395.13|397.93|395.13|397.85|395.05|0
1648605430000|2022-03-30 01:57:10|398|395.2|398.08|395.28|398.08|395.28|397.93|395.13|0
1648605440000|2022-03-30 01:57:20|398.23|395.43|398.3|395.5|398.3|395.5|398.08|395.28|0
1648605450000|2022-03-30 01:57:30|398.23|395.43|398.23|395.43|398.23|395.43|398.23|395.43|0
1648605460000|2022-03-30 01:57:40|398.3|395.5|398.23|395.43|398.3|395.5|398.23|395.43|0
1648605470000|2022-03-30 01:57:50|398.15|395.35|398.15|395.35|398.15|395.35|398.15|395.35|0
1648605480000|2022-03-30 01:58:00|398.08|395.28|398.08|395.28|398.08|395.28|398.08|395.28|0
1648605490000|2022-03-30 01:58:10|397.93|395.13|397.85|395.05|397.93|395.13|397.85|395.05|0
1648605500000|2022-03-30 01:58:20|397.93|395.13|397.93|395.13|397.93|395.13|397.93|395.13|0
1648605510000|2022-03-30 01:58:30|397.77|394.97|397.93|395.13|397.93|395.13|397.77|394.97|0
1648605520000|2022-03-30 01:58:40|398.23|395.43|398.23|395.43|398.23|395.43|398.23|395.43|0
1648605530000|2022-03-30 01:58:50|398.08|395.28|398|395.2|398.08|395.28|397.92|395.12|0
1648605540000|2022-03-30 01:59:00|398.08|395.28|398.08|395.28|398.15|395.35|398.08|395.28|0
1648605560000|2022-03-30 01:59:20|397.77|394.97|397.77|394.97|397.77|394.97|397.77|394.97|0
1648605570000|2022-03-30 01:59:30|397.92|395.12|397.92|395.12|397.92|395.12|397.92|395.12|0
1648605600000|2022-03-30 02:00:00|398.07|395.27|397.92|395.12|398.07|395.27|397.92|395.12|0
1648605610000|2022-03-30 02:00:10|397.77|394.97|397.77|394.97|397.85|395.05|397.77|394.97|0
1648605620000|2022-03-30 02:00:20|397.92|395.12|397.92|395.12|397.92|395.12|397.77|394.97|0
1648605640000|2022-03-30 02:00:40|398.07|395.27|398.07|395.27|398.07|395.27|398.07|395.27|0
1648605650000|2022-03-30 02:00:50|398.23|395.43|398.15|395.35|398.23|395.43|398.07|395.27|0
1648605660000|2022-03-30 02:01:00|398.07|395.27|397.92|395.12|398.07|395.27|397.92|395.12|0
1648605670000|2022-03-30 02:01:10|397.85|395.05|398|395.2|398|395.2|397.85|395.05|0
1648605680000|2022-03-30 02:01:20|397.92|395.12|397.92|395.12|398.07|395.27|397.92|395.12|0
1648605690000|2022-03-30 02:01:30|397.85|395.05|397.77|394.97|397.85|395.05|397.77|394.97|0
1648605700000|2022-03-30 02:01:40|397.62|394.82|397.77|394.97|397.77|394.97|397.62|394.82|0
1648605710000|2022-03-30 02:01:50|397.54|394.74|397.47|394.67|397.54|394.74|397.47|394.67|0
1648605720000|2022-03-30 02:02:00|397.69|394.89|397.32|394.52|397.69|394.89|397.32|394.52|0
1648605730000|2022-03-30 02:02:10|397.47|394.67|397.47|394.67|397.47|394.67|397.32|394.52|0
1648605740000|2022-03-30 02:02:20|397.32|394.52|397.17|394.37|397.32|394.52|397.17|394.37|0
1648605750000|2022-03-30 02:02:30|397.24|394.44|397.39|394.59|397.39|394.59|397.24|394.44|0
1648605760000|2022-03-30 02:02:40|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1648605780000|2022-03-30 02:03:00|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1648605790000|2022-03-30 02:03:10|397.17|394.37|397.32|394.52|397.32|394.52|397.17|394.37|0
1648605800000|2022-03-30 02:03:20|397.17|394.37|397.02|394.22|397.17|394.37|397.02|394.22|0
1648605810000|2022-03-30 02:03:30|396.87|394.07|396.72|393.92|396.87|394.07|396.72|393.92|0
1648605820000|2022-03-30 02:03:40|396.79|393.99|397.17|394.37|397.17|394.37|396.72|393.92|0
1648605830000|2022-03-30 02:03:50|397.02|394.22|396.94|394.14|397.02|394.22|396.87|394.07|0
1648605840000|2022-03-30 02:04:00|397.02|394.22|397.24|394.44|397.24|394.44|397.02|394.22|0
1648605850000|2022-03-30 02:04:10|397.17|394.37|397.02|394.22|397.17|394.37|397.02|394.22|0
1648605860000|2022-03-30 02:04:20|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1648605870000|2022-03-30 02:04:30|397.02|394.22|397.02|394.22|397.02|394.22|397.02|394.22|0
1648605880000|2022-03-30 02:04:40|397.09|394.29|397.02|394.22|397.09|394.29|397.02|394.22|0
1648605890000|2022-03-30 02:04:50|397.17|394.37|397.02|394.22|397.17|394.37|397.02|394.22|0
1648605910000|2022-03-30 02:05:10|397.17|394.37|397.24|394.44|397.24|394.44|397.17|394.37|0
1648605920000|2022-03-30 02:05:20|397.32|394.52|397.02|394.22|397.32|394.52|397.02|394.22|0
1648605930000|2022-03-30 02:05:30|397.09|394.29|397.17|394.37|397.17|394.37|397.02|394.22|0
1648605940000|2022-03-30 02:05:40|397.02|394.22|397.02|394.22|397.17|394.37|397.02|394.22|0
1648605970000|2022-03-30 02:06:10|396.87|394.07|396.87|394.07|396.87|394.07|396.87|394.07|0
1648605980000|2022-03-30 02:06:20|397.02|394.22|397.02|394.22|397.02|394.22|397.02|394.22|0
1648605990000|2022-03-30 02:06:30|396.94|394.14|397.17|394.37|397.17|394.37|396.94|394.14|0
1648606000000|2022-03-30 02:06:40|397.24|394.44|397.39|394.59|397.39|394.59|397.24|394.44|0
1648606010000|2022-03-30 02:06:50|397.47|394.67|397.47|394.67|397.62|394.82|397.47|394.67|0
1648606030000|2022-03-30 02:07:10|397.32|394.52|397.24|394.44|397.32|394.52|397.24|394.44|0
1648606040000|2022-03-30 02:07:20|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1648606050000|2022-03-30 02:07:30|397.24|394.44|397.32|394.52|397.32|394.52|397.24|394.44|0
1648606070000|2022-03-30 02:07:50|397.39|394.59|397.39|394.59|397.47|394.67|397.39|394.59|0
1648606080000|2022-03-30 02:08:00|397.32|394.52|397.47|394.67|397.47|394.67|397.32|394.52|0
1648606090000|2022-03-30 02:08:10|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648606100000|2022-03-30 02:08:20|397.47|394.67|397.47|394.67|397.47|394.67|397.32|394.52|0
1648606110000|2022-03-30 02:08:30|397.32|394.52|397.47|394.67|397.47|394.67|397.32|394.52|0
1648606120000|2022-03-30 02:08:40|397.32|394.52|397.17|394.37|397.32|394.52|397.17|394.37|0
1648606130000|2022-03-30 02:08:50|397.02|394.22|397.02|394.22|397.02|394.22|397.02|394.22|0
1648606140000|2022-03-30 02:09:00|396.94|394.14|396.87|394.07|396.94|394.14|396.87|394.07|0
1648606150000|2022-03-30 02:09:10|396.94|394.14|396.79|393.99|396.94|394.14|396.79|393.99|0
1648606160000|2022-03-30 02:09:20|396.87|394.07|396.79|393.99|396.87|394.07|396.79|393.99|0
1648606170000|2022-03-30 02:09:30|396.87|394.07|396.87|394.07|396.87|394.07|396.87|394.07|0
1648606180000|2022-03-30 02:09:40|397.02|394.22|397.02|394.22|397.02|394.22|396.94|394.14|0
1648606210000|2022-03-30 02:10:10|396.87|394.07|396.87|394.07|396.87|394.07|396.87|394.07|0
1648606220000|2022-03-30 02:10:20|397.02|394.22|397.02|394.22|397.02|394.22|396.94|394.14|0
1648606240000|2022-03-30 02:10:40|396.94|394.14|397.02|394.22|397.02|394.22|396.94|394.14|0
1648606260000|2022-03-30 02:11:00|396.87|394.07|396.72|393.92|396.87|394.07|396.72|393.92|0
1648606270000|2022-03-30 02:11:10|396.87|394.07|397.02|394.22|397.02|394.22|396.87|394.07|0
1648606280000|2022-03-30 02:11:20|396.87|394.07|396.87|394.07|396.87|394.07|396.87|394.07|0
1648606290000|2022-03-30 02:11:30|397.02|394.22|397.17|394.37|397.17|394.37|397.02|394.22|0
1648606310000|2022-03-30 02:11:50|397.02|394.22|397.17|394.37|397.17|394.37|397.02|394.22|0
1648606320000|2022-03-30 02:12:00|397.32|394.52|397.24|394.44|397.32|394.52|397.17|394.37|0
1648606330000|2022-03-30 02:12:10|397.32|394.52|397.47|394.67|397.47|394.67|397.32|394.52|0
1648606340000|2022-03-30 02:12:20|397.62|394.82|397.62|394.82|397.77|394.97|397.62|394.82|0
1648606350000|2022-03-30 02:12:30|397.47|394.67|397.47|394.67|397.62|394.82|397.47|394.67|0
1648606360000|2022-03-30 02:12:40|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1648606370000|2022-03-30 02:12:50|397.17|394.37|397.24|394.44|397.24|394.44|397.17|394.37|0
1648606380000|2022-03-30 02:13:00|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1648606400000|2022-03-30 02:13:20|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1648606410000|2022-03-30 02:13:30|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1648606430000|2022-03-30 02:13:50|397.39|394.59|397.17|394.37|397.39|394.59|397.17|394.37|0
1648606440000|2022-03-30 02:14:00|397.02|394.22|397.02|394.22|397.02|394.22|397.02|394.22|0
1648606450000|2022-03-30 02:14:10|396.87|394.07|396.87|394.07|396.87|394.07|396.79|393.99|0
1648606460000|2022-03-30 02:14:20|397.02|394.22|397.02|394.22|397.02|394.22|397.02|394.22|0
1648606470000|2022-03-30 02:14:30|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1648606500000|2022-03-30 02:15:00|397.32|394.52|397.17|394.37|397.32|394.52|397.17|394.37|0
1648606520000|2022-03-30 02:15:20|397.02|394.22|397.02|394.22|397.09|394.29|397.02|394.22|0
1648606540000|2022-03-30 02:15:40|397.09|394.29|397.02|394.22|397.09|394.29|397.02|394.22|0
1648606560000|2022-03-30 02:16:00|396.87|394.07|396.87|394.07|396.87|394.07|396.87|394.07|0
1648606570000|2022-03-30 02:16:10|397.02|394.22|396.87|394.07|397.02|394.22|396.87|394.07|0
1648606580000|2022-03-30 02:16:20|396.71|393.91|396.71|393.91|396.79|393.99|396.71|393.91|0
1648606610000|2022-03-30 02:16:50|396.79|393.99|396.86|394.06|396.86|394.06|396.79|393.99|0
1648606620000|2022-03-30 02:17:00|396.79|393.99|396.71|393.91|396.79|393.99|396.71|393.91|0
1648606630000|2022-03-30 02:17:10|396.64|393.84|396.56|393.76|396.64|393.84|396.56|393.76|0
1648606640000|2022-03-30 02:17:20|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1648606650000|2022-03-30 02:17:30|396.56|393.76|396.79|393.99|396.79|393.99|396.56|393.76|0
1648606660000|2022-03-30 02:17:40|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1648606690000|2022-03-30 02:18:10|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1648606750000|2022-03-30 02:19:10|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1648606770000|2022-03-30 02:19:30|396.86|394.06|396.86|394.06|396.86|394.06|396.86|394.06|0
1648606790000|2022-03-30 02:19:50|397.01|394.21|396.86|394.06|397.01|394.21|396.86|394.06|0
1648606800000|2022-03-30 02:20:00|396.79|393.99|396.71|393.91|396.86|394.06|396.71|393.91|0
1648606810000|2022-03-30 02:20:10|396.79|393.99|396.86|394.06|396.86|394.06|396.79|393.99|0
1648606820000|2022-03-30 02:20:20|396.94|394.14|396.86|394.06|396.94|394.14|396.86|394.06|0
1648606840000|2022-03-30 02:20:40|397.01|394.21|396.86|394.06|397.01|394.21|396.86|394.06|0
1648606860000|2022-03-30 02:21:00|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1648606870000|2022-03-30 02:21:10|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1648606880000|2022-03-30 02:21:20|396.86|394.06|396.86|394.06|396.86|394.06|396.86|394.06|0
1648606890000|2022-03-30 02:21:30|397.01|394.21|397.01|394.21|397.01|394.21|397.01|394.21|0
1648606910000|2022-03-30 02:21:50|396.86|394.06|396.86|394.06|396.86|394.06|396.86|394.06|0
1648606920000|2022-03-30 02:22:00|396.93|394.13|397.09|394.29|397.16|394.36|396.93|394.13|0
1648606930000|2022-03-30 02:22:10|397.01|394.21|396.86|394.06|397.01|394.21|396.86|394.06|0
1648606980000|2022-03-30 02:23:00|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1648607000000|2022-03-30 02:23:20|396.86|394.06|396.86|394.06|396.86|394.06|396.86|394.06|0
1648607020000|2022-03-30 02:23:40|397.01|394.21|397.01|394.21|397.01|394.21|397.01|394.21|0
1648607040000|2022-03-30 02:24:00|396.86|394.06|396.86|394.06|396.86|394.06|396.86|394.06|0
1648607050000|2022-03-30 02:24:10|397.01|394.21|397.16|394.36|397.16|394.36|397.01|394.21|0
1648607060000|2022-03-30 02:24:20|397.01|394.21|396.86|394.06|397.01|394.21|396.86|394.06|0
1648607070000|2022-03-30 02:24:30|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1648607080000|2022-03-30 02:24:40|396.78|393.98|396.78|393.98|396.78|393.98|396.71|393.91|0
1648607090000|2022-03-30 02:24:50|396.86|394.06|396.56|393.76|396.86|394.06|396.56|393.76|0
1648607100000|2022-03-30 02:25:00|396.71|393.91|396.71|393.91|396.71|393.91|396.56|393.76|0
1648607110000|2022-03-30 02:25:10|396.86|394.06|396.86|394.06|396.86|394.06|396.71|393.91|0
1648607120000|2022-03-30 02:25:20|396.71|393.91|396.71|393.91|396.71|393.91|396.56|393.76|0
1648607130000|2022-03-30 02:25:30|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1648607140000|2022-03-30 02:25:40|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1648607150000|2022-03-30 02:25:50|396.56|393.76|396.71|393.91|396.71|393.91|396.56|393.76|0
1648607160000|2022-03-30 02:26:00|396.86|394.06|396.86|394.06|396.86|394.06|396.86|394.06|0
1648607190000|2022-03-30 02:26:30|396.93|394.13|396.86|394.06|396.93|394.13|396.86|394.06|0
1648607210000|2022-03-30 02:26:50|397.01|394.21|397.01|394.21|397.01|394.21|397.01|394.21|0
1648607220000|2022-03-30 02:27:00|396.86|394.06|396.86|394.06|396.86|394.06|396.86|394.06|0
1648607230000|2022-03-30 02:27:10|397.01|394.21|396.86|394.06|397.01|394.21|396.86|394.06|0
1648607240000|2022-03-30 02:27:20|396.71|393.91|396.86|394.06|396.86|394.06|396.71|393.91|0
1648607270000|2022-03-30 02:27:50|397.01|394.21|396.86|394.06|397.01|394.21|396.86|394.06|0
1648607340000|2022-03-30 02:29:00|396.71|393.91|396.86|394.06|396.86|394.06|396.71|393.91|0
1648607350000|2022-03-30 02:29:10|396.78|393.98|396.71|393.91|396.78|393.98|396.71|393.91|0
1648607360000|2022-03-30 02:29:20|396.56|393.76|396.71|393.91|396.71|393.91|396.56|393.76|0
1648607370000|2022-03-30 02:29:30|396.86|394.06|396.86|394.06|396.86|394.06|396.71|393.91|0
1648607380000|2022-03-30 02:29:40|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1648607400000|2022-03-30 02:30:00|396.56|393.76|396.56|393.76|396.71|393.91|396.56|393.76|0
1648607430000|2022-03-30 02:30:30|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1648607440000|2022-03-30 02:30:40|395.96|393.16|396.11|393.31|396.11|393.31|395.96|393.16|0
1648607450000|2022-03-30 02:30:50|395.96|393.16|396.11|393.31|396.11|393.31|395.96|393.16|0
1648607460000|2022-03-30 02:31:00|395.96|393.16|395.66|392.86|395.96|393.16|395.51|392.71|0
1648607480000|2022-03-30 02:31:20|395.88|393.08|395.81|393.01|395.96|393.16|395.81|393.01|0
1648607490000|2022-03-30 02:31:30|395.96|393.16|396.26|393.46|396.26|393.46|395.96|393.16|0
1648607500000|2022-03-30 02:31:40|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1648607510000|2022-03-30 02:31:50|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648607530000|2022-03-30 02:32:10|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1648607540000|2022-03-30 02:32:20|396.03|393.23|395.88|393.08|396.03|393.23|395.88|393.08|0
1648607550000|2022-03-30 02:32:30|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1648607560000|2022-03-30 02:32:40|395.88|393.08|395.88|393.08|395.88|393.08|395.81|393.01|0
1648607570000|2022-03-30 02:32:50|395.96|393.16|395.81|393.01|395.96|393.16|395.66|392.86|0
1648607580000|2022-03-30 02:33:00|395.66|392.86|395.66|392.86|395.66|392.86|395.66|392.86|0
1648607590000|2022-03-30 02:33:10|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1648607600000|2022-03-30 02:33:20|395.73|392.93|395.66|392.86|395.73|392.93|395.66|392.86|0
1648607630000|2022-03-30 02:33:50|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1648607640000|2022-03-30 02:34:00|395.66|392.86|395.66|392.86|395.66|392.86|395.66|392.86|0
1648607650000|2022-03-30 02:34:10|395.96|393.16|395.81|393.01|395.96|393.16|395.81|393.01|0
1648607660000|2022-03-30 02:34:20|395.66|392.86|395.66|392.86|395.81|393.01|395.66|392.86|0
1648607670000|2022-03-30 02:34:30|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1648607680000|2022-03-30 02:34:40|395.96|393.16|396.11|393.31|396.11|393.31|395.96|393.16|0
1648607690000|2022-03-30 02:34:50|395.96|393.16|396.11|393.31|396.11|393.31|395.96|393.16|0
1648607710000|2022-03-30 02:35:10|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648607720000|2022-03-30 02:35:20|396.11|393.31|395.81|393.01|396.11|393.31|395.81|393.01|0
1648607740000|2022-03-30 02:35:40|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1648607750000|2022-03-30 02:35:50|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648607760000|2022-03-30 02:36:00|395.81|393.01|396.11|393.31|396.11|393.31|395.81|393.01|0
1648607780000|2022-03-30 02:36:20|395.96|393.16|396.11|393.31|396.26|393.46|395.96|393.16|0
1648607810000|2022-03-30 02:36:50|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648607820000|2022-03-30 02:37:00|395.81|393.01|395.81|393.01|395.81|393.01|395.66|392.86|0
1648607830000|2022-03-30 02:37:10|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648607850000|2022-03-30 02:37:30|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1648607870000|2022-03-30 02:37:50|395.95|393.15|395.8|393|395.95|393.15|395.8|393|0
1648607880000|2022-03-30 02:38:00|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648607890000|2022-03-30 02:38:10|395.8|393|395.8|393|395.8|393|395.65|392.85|0
1648607900000|2022-03-30 02:38:20|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1648607910000|2022-03-30 02:38:30|396.03|393.23|396.1|393.3|396.1|393.3|395.95|393.15|0
1648607920000|2022-03-30 02:38:40|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1648607930000|2022-03-30 02:38:50|395.8|393|395.95|393.15|395.95|393.15|395.8|393|0
1648607990000|2022-03-30 02:39:50|396.1|393.3|396.25|393.45|396.25|393.45|396.1|393.3|0
1648608010000|2022-03-30 02:40:10|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648608020000|2022-03-30 02:40:20|395.95|393.15|395.95|393.15|395.95|393.15|395.88|393.08|0
1648608030000|2022-03-30 02:40:30|396.1|393.3|396.25|393.45|396.25|393.45|396.1|393.3|0
1648608040000|2022-03-30 02:40:40|396.4|393.6|396.25|393.45|396.4|393.6|396.25|393.45|0
1648608050000|2022-03-30 02:40:50|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1648608060000|2022-03-30 02:41:00|396.55|393.75|396.4|393.6|396.55|393.75|396.4|393.6|0
1648608070000|2022-03-30 02:41:10|396.25|393.45|396.4|393.6|396.4|393.6|396.25|393.45|0
1648608090000|2022-03-30 02:41:30|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1648608100000|2022-03-30 02:41:40|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648608120000|2022-03-30 02:42:00|396.18|393.38|396.1|393.3|396.18|393.38|396.1|393.3|0
1648608130000|2022-03-30 02:42:10|396.25|393.45|396.1|393.3|396.25|393.45|396.1|393.3|0
1648608140000|2022-03-30 02:42:20|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1648608150000|2022-03-30 02:42:30|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648608160000|2022-03-30 02:42:40|395.95|393.15|395.95|393.15|396.1|393.3|395.95|393.15|0
1648608180000|2022-03-30 02:43:00|395.8|393|395.8|393|395.8|393|395.8|393|0
1648608190000|2022-03-30 02:43:10|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648608200000|2022-03-30 02:43:20|395.5|392.7|395.65|392.85|395.65|392.85|395.5|392.7|0
1648608210000|2022-03-30 02:43:30|395.57|392.77|395.8|393|395.8|393|395.57|392.77|0
1648608220000|2022-03-30 02:43:40|395.5|392.7|395.65|392.85|395.65|392.85|395.5|392.7|0
1648608230000|2022-03-30 02:43:50|395.57|392.77|395.65|392.85|395.65|392.85|395.57|392.77|0
1648608240000|2022-03-30 02:44:00|395.5|392.7|395.57|392.77|395.57|392.77|395.5|392.7|0
1648608250000|2022-03-30 02:44:10|395.65|392.85|395.57|392.77|395.65|392.85|395.57|392.77|0
1648608260000|2022-03-30 02:44:20|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648608280000|2022-03-30 02:44:40|395.5|392.7|395.5|392.7|395.65|392.85|395.5|392.7|0
1648608290000|2022-03-30 02:44:50|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648608300000|2022-03-30 02:45:00|395.8|393|395.65|392.85|395.8|393|395.65|392.85|0
1648608310000|2022-03-30 02:45:10|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648608340000|2022-03-30 02:45:40|395.35|392.55|395.2|392.4|395.35|392.55|395.2|392.4|0
1648608350000|2022-03-30 02:45:50|395.05|392.25|395.35|392.55|395.35|392.55|395.05|392.25|0
1648608360000|2022-03-30 02:46:00|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648608370000|2022-03-30 02:46:10|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1648608380000|2022-03-30 02:46:20|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648608390000|2022-03-30 02:46:30|395.65|392.85|395.57|392.77|395.65|392.85|395.5|392.7|0
1648608400000|2022-03-30 02:46:40|395.65|392.85|395.72|392.92|395.8|393|395.65|392.85|0
1648608410000|2022-03-30 02:46:50|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1648608420000|2022-03-30 02:47:00|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648608450000|2022-03-30 02:47:30|395.72|392.92|395.8|393|395.8|393|395.72|392.92|0
1648608510000|2022-03-30 02:48:30|395.95|393.15|395.8|393|395.95|393.15|395.8|393|0
1648608540000|2022-03-30 02:49:00|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648608560000|2022-03-30 02:49:20|395.95|393.15|396.1|393.3|396.1|393.3|395.95|393.15|0
1648608600000|2022-03-30 02:50:00|396.17|393.37|396.25|393.45|396.25|393.45|396.17|393.37|0
1648608640000|2022-03-30 02:50:40|396.32|393.52|396.4|393.6|396.4|393.6|396.32|393.52|0
1648608660000|2022-03-30 02:51:00|396.55|393.75|396.85|394.05|396.85|394.05|396.55|393.75|0
1648608670000|2022-03-30 02:51:10|396.55|393.75|396.62|393.82|396.62|393.82|396.55|393.75|0
1648608680000|2022-03-30 02:51:20|396.55|393.75|396.4|393.6|396.55|393.75|396.4|393.6|0
1648608720000|2022-03-30 02:52:00|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1648608730000|2022-03-30 02:52:10|396.4|393.6|396.25|393.45|396.4|393.6|396.25|393.45|0
1648608790000|2022-03-30 02:53:10|396.32|393.52|396.4|393.6|396.4|393.6|396.32|393.52|0
1648608800000|2022-03-30 02:53:20|396.25|393.45|396.1|393.3|396.25|393.45|396.1|393.3|0
1648608810000|2022-03-30 02:53:30|396.17|393.37|396.1|393.3|396.25|393.45|396.1|393.3|0
1648608820000|2022-03-30 02:53:40|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1648608840000|2022-03-30 02:54:00|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648608850000|2022-03-30 02:54:10|395.95|393.15|396.1|393.3|396.1|393.3|395.95|393.15|0
1648608860000|2022-03-30 02:54:20|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1648608870000|2022-03-30 02:54:30|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648608900000|2022-03-30 02:55:00|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1648608970000|2022-03-30 02:56:10|395.8|393|395.8|393|395.8|393|395.8|393|0
1648608980000|2022-03-30 02:56:20|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1648608990000|2022-03-30 02:56:30|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1648609030000|2022-03-30 02:57:10|395.8|393|395.8|393|395.8|393|395.8|393|0
1648609040000|2022-03-30 02:57:20|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1648609050000|2022-03-30 02:57:30|395.72|392.92|395.8|393|395.8|393|395.72|392.92|0
1648609060000|2022-03-30 02:57:40|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1648609070000|2022-03-30 02:57:50|395.8|393|395.8|393|395.8|393|395.8|393|0
1648609080000|2022-03-30 02:58:00|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1648609130000|2022-03-30 02:58:50|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648609140000|2022-03-30 02:59:00|395.5|392.7|395.5|392.7|395.65|392.85|395.5|392.7|0
1648609150000|2022-03-30 02:59:10|395.65|392.85|395.5|392.7|395.65|392.85|395.5|392.7|0
1648609170000|2022-03-30 02:59:30|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1648609180000|2022-03-30 02:59:40|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648609190000|2022-03-30 02:59:50|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648609200000|2022-03-30 03:00:00|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1648609210000|2022-03-30 03:00:10|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648609230000|2022-03-30 03:00:30|395.8|393|395.87|393.07|395.95|393.15|395.8|393|0
1648609240000|2022-03-30 03:00:40|396.1|393.3|395.95|393.15|396.1|393.3|395.95|393.15|0
1648609250000|2022-03-30 03:00:50|396.1|393.3|395.95|393.15|396.1|393.3|395.95|393.15|0
1648609280000|2022-03-30 03:01:20|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1648609320000|2022-03-30 03:02:00|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1648609330000|2022-03-30 03:02:10|396.09|393.29|395.94|393.14|396.09|393.29|395.94|393.14|0
1648609340000|2022-03-30 03:02:20|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1648609350000|2022-03-30 03:02:30|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1648609360000|2022-03-30 03:02:40|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1648609370000|2022-03-30 03:02:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648609390000|2022-03-30 03:03:10|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648609400000|2022-03-30 03:03:20|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648609410000|2022-03-30 03:03:30|396.24|393.44|396.09|393.29|396.24|393.44|396.09|393.29|0
1648609430000|2022-03-30 03:03:50|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648609440000|2022-03-30 03:04:00|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648609450000|2022-03-30 03:04:10|396.24|393.44|396.39|393.59|396.39|393.59|396.24|393.44|0
1648609470000|2022-03-30 03:04:30|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648609480000|2022-03-30 03:04:40|396.39|393.59|396.39|393.59|396.54|393.74|396.39|393.59|0
1648609500000|2022-03-30 03:05:00|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648609540000|2022-03-30 03:05:40|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648609550000|2022-03-30 03:05:50|396.77|393.97|396.54|393.74|396.77|393.97|396.54|393.74|0
1648609570000|2022-03-30 03:06:10|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648609580000|2022-03-30 03:06:20|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648609600000|2022-03-30 03:06:40|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648609610000|2022-03-30 03:06:50|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648609630000|2022-03-30 03:07:10|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648609640000|2022-03-30 03:07:20|396.54|393.74|396.69|393.89|396.69|393.89|396.54|393.74|0
1648609650000|2022-03-30 03:07:30|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648609720000|2022-03-30 03:08:40|396.69|393.89|396.84|394.04|396.84|394.04|396.69|393.89|0
1648609730000|2022-03-30 03:08:50|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1648609740000|2022-03-30 03:09:00|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648609760000|2022-03-30 03:09:20|396.54|393.74|396.69|393.89|396.69|393.89|396.54|393.74|0
1648609770000|2022-03-30 03:09:30|396.61|393.81|396.69|393.89|396.69|393.89|396.61|393.81|0
1648609780000|2022-03-30 03:09:40|396.84|394.04|396.69|393.89|396.84|394.04|396.69|393.89|0
1648609790000|2022-03-30 03:09:50|396.76|393.96|396.76|393.96|396.84|394.04|396.76|393.96|0
1648609800000|2022-03-30 03:10:00|396.84|394.04|396.84|394.04|396.84|394.04|396.84|394.04|0
1648609820000|2022-03-30 03:10:20|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648609830000|2022-03-30 03:10:30|396.76|393.96|396.69|393.89|396.76|393.96|396.69|393.89|0
1648609840000|2022-03-30 03:10:40|396.76|393.96|396.84|394.04|396.84|394.04|396.69|393.89|0
1648609850000|2022-03-30 03:10:50|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648609870000|2022-03-30 03:11:10|396.54|393.74|396.54|393.74|396.69|393.89|396.54|393.74|0
1648609880000|2022-03-30 03:11:20|396.69|393.89|396.54|393.74|396.69|393.89|396.54|393.74|0
1648609920000|2022-03-30 03:12:00|396.69|393.89|396.69|393.89|396.69|393.89|396.61|393.81|0
1648609930000|2022-03-30 03:12:10|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648609940000|2022-03-30 03:12:20|396.69|393.89|396.54|393.74|396.69|393.89|396.54|393.74|0
1648610020000|2022-03-30 03:13:40|396.69|393.89|396.54|393.74|396.69|393.89|396.54|393.74|0
1648610030000|2022-03-30 03:13:50|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648610050000|2022-03-30 03:14:10|396.24|393.44|396.09|393.29|396.24|393.44|396.09|393.29|0
1648610060000|2022-03-30 03:14:20|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648610090000|2022-03-30 03:14:50|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648610110000|2022-03-30 03:15:10|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648610120000|2022-03-30 03:15:20|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648610130000|2022-03-30 03:15:30|396.24|393.44|396.39|393.59|396.39|393.59|396.24|393.44|0
1648610140000|2022-03-30 03:15:40|396.46|393.66|396.39|393.59|396.46|393.66|396.39|393.59|0
1648610150000|2022-03-30 03:15:50|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648610170000|2022-03-30 03:16:10|396.39|393.59|396.39|393.59|396.54|393.74|396.39|393.59|0
1648610180000|2022-03-30 03:16:20|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1648610190000|2022-03-30 03:16:30|396.24|393.44|396.39|393.59|396.39|393.59|396.24|393.44|0
1648610200000|2022-03-30 03:16:40|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648610230000|2022-03-30 03:17:10|396.24|393.44|396.09|393.29|396.24|393.44|396.09|393.29|0
1648610240000|2022-03-30 03:17:20|396.24|393.44|396.24|393.44|396.24|393.44|396.16|393.36|0
1648610250000|2022-03-30 03:17:30|396.39|393.59|396.24|393.44|396.39|393.59|396.24|393.44|0
1648610260000|2022-03-30 03:17:40|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648610270000|2022-03-30 03:17:50|396.01|393.21|396.09|393.29|396.09|393.29|396.01|393.21|0
1648610280000|2022-03-30 03:18:00|395.94|393.14|396.09|393.29|396.09|393.29|395.94|393.14|0
1648610290000|2022-03-30 03:18:10|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1648610300000|2022-03-30 03:18:20|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648610320000|2022-03-30 03:18:40|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648610350000|2022-03-30 03:19:10|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648610360000|2022-03-30 03:19:20|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648610410000|2022-03-30 03:20:10|396.39|393.59|396.39|393.59|396.54|393.74|396.39|393.59|0
1648610420000|2022-03-30 03:20:20|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648610430000|2022-03-30 03:20:30|396.31|393.51|396.31|393.51|396.31|393.51|396.24|393.44|0
1648610440000|2022-03-30 03:20:40|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648610450000|2022-03-30 03:20:50|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648610460000|2022-03-30 03:21:00|396.31|393.51|396.24|393.44|396.31|393.51|396.24|393.44|0
1648610520000|2022-03-30 03:22:00|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648610530000|2022-03-30 03:22:10|396.24|393.44|396.39|393.59|396.39|393.59|396.24|393.44|0
1648610570000|2022-03-30 03:22:50|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648610580000|2022-03-30 03:23:00|396.39|393.59|396.46|393.66|396.46|393.66|396.39|393.59|0
1648610590000|2022-03-30 03:23:10|396.54|393.74|396.39|393.59|396.54|393.74|396.39|393.59|0
1648610650000|2022-03-30 03:24:10|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648610670000|2022-03-30 03:24:30|396.39|393.59|396.46|393.66|396.46|393.66|396.39|393.59|0
1648610680000|2022-03-30 03:24:40|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648610720000|2022-03-30 03:25:20|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648610730000|2022-03-30 03:25:30|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648610760000|2022-03-30 03:26:00|396.61|393.81|396.54|393.74|396.61|393.81|396.54|393.74|0
1648610780000|2022-03-30 03:26:20|396.69|393.89|396.54|393.74|396.69|393.89|396.54|393.74|0
1648610790000|2022-03-30 03:26:30|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648610810000|2022-03-30 03:26:50|396.61|393.81|396.69|393.89|396.69|393.89|396.61|393.81|0
1648610820000|2022-03-30 03:27:00|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1648610880000|2022-03-30 03:28:00|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648610890000|2022-03-30 03:28:10|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1648610900000|2022-03-30 03:28:20|396.53|393.73|396.61|393.81|396.61|393.81|396.53|393.73|0
1648610910000|2022-03-30 03:28:30|396.68|393.88|396.68|393.88|396.68|393.88|396.53|393.73|0
1648610930000|2022-03-30 03:28:50|396.83|394.03|396.83|394.03|396.83|394.03|396.68|393.88|0
1648610970000|2022-03-30 03:29:30|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648610980000|2022-03-30 03:29:40|397.13|394.33|397.28|394.48|397.29|394.49|397.13|394.33|0
1648611000000|2022-03-30 03:30:00|396.98|394.18|396.98|394.18|397.06|394.26|396.98|394.18|0
1648611010000|2022-03-30 03:30:10|397.13|394.33|397.13|394.33|397.28|394.48|397.13|394.33|0
1648611020000|2022-03-30 03:30:20|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648611030000|2022-03-30 03:30:30|397.13|394.33|397.06|394.26|397.13|394.33|397.06|394.26|0
1648611040000|2022-03-30 03:30:40|397.13|394.33|396.98|394.18|397.13|394.33|396.98|394.18|0
1648611050000|2022-03-30 03:30:50|396.91|394.11|397.13|394.33|397.13|394.33|396.91|394.11|0
1648611060000|2022-03-30 03:31:00|396.98|394.18|397.28|394.48|397.28|394.48|396.98|394.18|0
1648611070000|2022-03-30 03:31:10|397.21|394.41|397.13|394.33|397.21|394.41|397.13|394.33|0
1648611080000|2022-03-30 03:31:20|397.28|394.48|397.21|394.41|397.28|394.48|397.21|394.41|0
1648611090000|2022-03-30 03:31:30|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648611100000|2022-03-30 03:31:40|397.43|394.63|397.58|394.78|397.58|394.78|397.43|394.63|0
1648611120000|2022-03-30 03:32:00|397.43|394.63|397.28|394.48|397.43|394.63|397.28|394.48|0
1648611130000|2022-03-30 03:32:10|397.36|394.56|397.28|394.48|397.36|394.56|397.28|394.48|0
1648611150000|2022-03-30 03:32:30|397.13|394.33|396.98|394.18|397.13|394.33|396.98|394.18|0
1648611160000|2022-03-30 03:32:40|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648611170000|2022-03-30 03:32:50|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648611180000|2022-03-30 03:33:00|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648611190000|2022-03-30 03:33:10|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648611230000|2022-03-30 03:33:50|396.83|394.03|396.68|393.88|396.83|394.03|396.68|393.88|0
1648611240000|2022-03-30 03:34:00|396.75|393.95|396.83|394.03|396.83|394.03|396.75|393.95|0
1648611260000|2022-03-30 03:34:20|396.9|394.1|396.98|394.18|396.98|394.18|396.9|394.1|0
1648611270000|2022-03-30 03:34:30|397.05|394.25|396.98|394.18|397.05|394.25|396.98|394.18|0
1648611280000|2022-03-30 03:34:40|396.9|394.1|396.83|394.03|396.9|394.1|396.83|394.03|0
1648611290000|2022-03-30 03:34:50|396.68|393.88|396.83|394.03|396.83|394.03|396.68|393.88|0
1648611300000|2022-03-30 03:35:00|396.98|394.18|396.83|394.03|396.98|394.18|396.83|394.03|0
1648611310000|2022-03-30 03:35:10|396.9|394.1|396.83|394.03|396.9|394.1|396.83|394.03|0
1648611320000|2022-03-30 03:35:20|396.9|394.1|396.83|394.03|396.9|394.1|396.83|394.03|0
1648611380000|2022-03-30 03:36:20|396.98|394.18|396.9|394.1|396.98|394.18|396.9|394.1|0
1648611390000|2022-03-30 03:36:30|396.68|393.88|396.83|394.03|396.83|394.03|396.68|393.88|0
1648611420000|2022-03-30 03:37:00|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648611470000|2022-03-30 03:37:50|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648611490000|2022-03-30 03:38:10|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1648611500000|2022-03-30 03:38:20|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648611510000|2022-03-30 03:38:30|396.9|394.1|396.98|394.18|396.98|394.18|396.9|394.1|0
1648611540000|2022-03-30 03:39:00|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648611560000|2022-03-30 03:39:20|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648611570000|2022-03-30 03:39:30|396.83|394.03|396.53|393.73|396.83|394.03|396.53|393.73|0
1648611600000|2022-03-30 03:40:00|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1648611610000|2022-03-30 03:40:10|396.83|394.03|396.98|394.18|396.98|394.18|396.83|394.03|0
1648611620000|2022-03-30 03:40:20|396.83|394.03|396.68|393.88|396.83|394.03|396.68|393.88|0
1648611630000|2022-03-30 03:40:30|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648611660000|2022-03-30 03:41:00|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1648611670000|2022-03-30 03:41:10|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648611680000|2022-03-30 03:41:20|396.68|393.88|396.83|394.03|396.83|394.03|396.68|393.88|0
1648611690000|2022-03-30 03:41:30|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1648611700000|2022-03-30 03:41:40|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1648611710000|2022-03-30 03:41:50|396.68|393.88|396.83|394.03|396.83|394.03|396.68|393.88|0
1648611720000|2022-03-30 03:42:00|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1648611730000|2022-03-30 03:42:10|396.75|393.95|396.83|394.03|396.83|394.03|396.75|393.95|0
1648611740000|2022-03-30 03:42:20|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648611760000|2022-03-30 03:42:40|397.05|394.25|396.98|394.18|397.05|394.25|396.98|394.18|0
1648611770000|2022-03-30 03:42:50|396.83|394.03|396.98|394.18|396.98|394.18|396.83|394.03|0
1648611780000|2022-03-30 03:43:00|397.13|394.33|397.2|394.4|397.2|394.4|397.13|394.33|0
1648611790000|2022-03-30 03:43:10|397.13|394.33|397.13|394.33|397.2|394.4|397.13|394.33|0
1648611800000|2022-03-30 03:43:20|396.98|394.18|397.13|394.33|397.13|394.33|396.98|394.18|0
1648611830000|2022-03-30 03:43:50|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648611840000|2022-03-30 03:44:00|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1648611860000|2022-03-30 03:44:20|396.98|394.18|397.13|394.33|397.13|394.33|396.98|394.18|0
1648611880000|2022-03-30 03:44:40|397.2|394.4|397.13|394.33|397.2|394.4|397.13|394.33|0
1648611900000|2022-03-30 03:45:00|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648611910000|2022-03-30 03:45:10|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1648611920000|2022-03-30 03:45:20|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648611950000|2022-03-30 03:45:50|397.35|394.55|397.43|394.63|397.43|394.63|397.35|394.55|0
1648611960000|2022-03-30 03:46:00|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648611970000|2022-03-30 03:46:10|397.13|394.33|396.98|394.18|397.13|394.33|396.98|394.18|0
1648611990000|2022-03-30 03:46:30|397.13|394.33|396.98|394.18|397.13|394.33|396.98|394.18|0
1648612000000|2022-03-30 03:46:40|397.05|394.25|397.13|394.33|397.13|394.33|397.05|394.25|0
1648612020000|2022-03-30 03:47:00|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1648612030000|2022-03-30 03:47:10|396.98|394.18|397.13|394.33|397.13|394.33|396.98|394.18|0
1648612040000|2022-03-30 03:47:20|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648612060000|2022-03-30 03:47:40|396.9|394.1|396.83|394.03|396.98|394.18|396.83|394.03|0
1648612070000|2022-03-30 03:47:50|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1648612100000|2022-03-30 03:48:20|397.2|394.4|397.13|394.33|397.2|394.4|397.13|394.33|0
1648612110000|2022-03-30 03:48:30|397.28|394.48|397.43|394.63|397.43|394.63|397.28|394.48|0
1648612120000|2022-03-30 03:48:40|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648612130000|2022-03-30 03:48:50|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1648612140000|2022-03-30 03:49:00|397.05|394.25|396.98|394.18|397.05|394.25|396.98|394.18|0
1648612150000|2022-03-30 03:49:10|397.05|394.25|397.13|394.33|397.13|394.33|397.05|394.25|0
1648612160000|2022-03-30 03:49:20|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648612230000|2022-03-30 03:50:30|397.05|394.25|396.98|394.18|397.05|394.25|396.98|394.18|0
1648612240000|2022-03-30 03:50:40|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1648612250000|2022-03-30 03:50:50|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648612270000|2022-03-30 03:51:10|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1648612300000|2022-03-30 03:51:40|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1648612320000|2022-03-30 03:52:00|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648612380000|2022-03-30 03:53:00|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648612400000|2022-03-30 03:53:20|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648612410000|2022-03-30 03:53:30|396.9|394.1|396.97|394.17|396.97|394.17|396.9|394.1|0
1648612430000|2022-03-30 03:53:50|396.82|394.02|396.97|394.17|396.97|394.17|396.82|394.02|0
1648612470000|2022-03-30 03:54:30|397.73|394.93|397.73|394.93|397.73|394.93|397.73|394.93|0
1648612480000|2022-03-30 03:54:40|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648612490000|2022-03-30 03:54:50|397.12|394.32|397.2|394.4|397.27|394.47|397.12|394.32|0
1648612500000|2022-03-30 03:55:00|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648612530000|2022-03-30 03:55:30|396.97|394.17|397.12|394.32|397.12|394.32|396.97|394.17|0
1648612540000|2022-03-30 03:55:40|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648612570000|2022-03-30 03:56:10|397.12|394.32|396.97|394.17|397.12|394.32|396.97|394.17|0
1648612590000|2022-03-30 03:56:30|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648612600000|2022-03-30 03:56:40|396.82|394.02|396.82|394.02|396.82|394.02|396.82|394.02|0
1648612610000|2022-03-30 03:56:50|396.67|393.87|396.22|393.42|396.67|393.87|396.22|393.42|0
1648612620000|2022-03-30 03:57:00|396.37|393.57|396.22|393.42|396.37|393.57|396.22|393.42|0
1648612630000|2022-03-30 03:57:10|396.37|393.57|396.22|393.42|396.37|393.57|396.22|393.42|0
1648612640000|2022-03-30 03:57:20|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648612650000|2022-03-30 03:57:30|396.22|393.42|396.37|393.57|396.37|393.57|396.22|393.42|0
1648612670000|2022-03-30 03:57:50|396.29|393.49|396.22|393.42|396.29|393.49|396.22|393.42|0
1648612680000|2022-03-30 03:58:00|396.14|393.34|396.07|393.27|396.14|393.34|396.07|393.27|0
1648612700000|2022-03-30 03:58:20|395.92|393.12|396.07|393.27|396.07|393.27|395.92|393.12|0
1648612720000|2022-03-30 03:58:40|396.22|393.42|396.22|393.42|396.22|393.42|396.22|393.42|0
1648612730000|2022-03-30 03:58:50|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648612760000|2022-03-30 03:59:20|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648612770000|2022-03-30 03:59:30|396.07|393.27|396.22|393.42|396.22|393.42|396.07|393.27|0
1648612780000|2022-03-30 03:59:40|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648612830000|2022-03-30 04:00:30|396.22|393.42|396.37|393.57|396.37|393.57|396.22|393.42|0
1648612850000|2022-03-30 04:00:50|396.22|393.42|396.37|393.57|396.37|393.57|396.22|393.42|0
1648612860000|2022-03-30 04:01:00|396.52|393.72|396.37|393.57|396.52|393.72|396.37|393.57|0
1648612920000|2022-03-30 04:02:00|396.29|393.49|396.22|393.42|396.29|393.49|396.22|393.42|0
1648612940000|2022-03-30 04:02:20|396.37|393.57|396.37|393.57|396.37|393.57|396.37|393.57|0
1648612960000|2022-03-30 04:02:40|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648612990000|2022-03-30 04:03:10|396.67|393.87|396.67|393.87|396.67|393.87|396.67|393.87|0
1648613070000|2022-03-30 04:04:30|396.97|394.17|396.82|394.02|396.97|394.17|396.82|394.02|0
1648613080000|2022-03-30 04:04:40|396.89|394.09|397.27|394.47|397.27|394.47|396.89|394.09|0
1648613090000|2022-03-30 04:04:50|397.12|394.32|396.97|394.17|397.12|394.32|396.97|394.17|0
1648613100000|2022-03-30 04:05:00|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648613110000|2022-03-30 04:05:10|397.19|394.39|397.27|394.47|397.27|394.47|397.19|394.39|0
1648613120000|2022-03-30 04:05:20|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648613130000|2022-03-30 04:05:30|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1648613140000|2022-03-30 04:05:40|397.42|394.62|397.27|394.47|397.42|394.62|397.27|394.47|0
1648613150000|2022-03-30 04:05:50|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1648613160000|2022-03-30 04:06:00|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1648613170000|2022-03-30 04:06:10|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1648613180000|2022-03-30 04:06:20|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1648613200000|2022-03-30 04:06:40|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1648613220000|2022-03-30 04:07:00|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1648613240000|2022-03-30 04:07:20|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648613290000|2022-03-30 04:08:10|397.27|394.47|397.27|394.47|397.34|394.54|397.27|394.47|0
1648613320000|2022-03-30 04:08:40|397.42|394.62|397.12|394.32|397.42|394.62|397.12|394.32|0
1648613400000|2022-03-30 04:10:00|397.19|394.39|397.27|394.47|397.27|394.47|397.19|394.39|0
1648613410000|2022-03-30 04:10:10|397.12|394.32|397.27|394.47|397.27|394.47|397.12|394.32|0
1648613480000|2022-03-30 04:11:20|397.19|394.39|397.12|394.32|397.27|394.47|397.12|394.32|0
1648613490000|2022-03-30 04:11:30|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1648613520000|2022-03-30 04:12:00|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648613550000|2022-03-30 04:12:30|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648613560000|2022-03-30 04:12:40|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648613640000|2022-03-30 04:14:00|397.27|394.47|397.42|394.62|397.42|394.62|397.27|394.47|0
1648613650000|2022-03-30 04:14:10|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1648613730000|2022-03-30 04:15:30|397.42|394.62|397.27|394.47|397.42|394.62|397.27|394.47|0
1648613760000|2022-03-30 04:16:00|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1648613770000|2022-03-30 04:16:10|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648613780000|2022-03-30 04:16:20|397.12|394.32|397.11|394.31|397.12|394.32|397.11|394.31|0
1648613790000|2022-03-30 04:16:30|396.96|394.16|396.81|394.01|396.96|394.16|396.81|394.01|0
1648613800000|2022-03-30 04:16:40|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648613810000|2022-03-30 04:16:50|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648613820000|2022-03-30 04:17:00|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648613870000|2022-03-30 04:17:50|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648613880000|2022-03-30 04:18:00|396.96|394.16|396.81|394.01|396.96|394.16|396.81|394.01|0
1648613890000|2022-03-30 04:18:10|396.89|394.09|396.81|394.01|396.89|394.09|396.81|394.01|0
1648613900000|2022-03-30 04:18:20|396.89|394.09|396.81|394.01|396.89|394.09|396.81|394.01|0
1648613940000|2022-03-30 04:19:00|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648613950000|2022-03-30 04:19:10|396.81|394.01|396.96|394.16|396.96|394.16|396.81|394.01|0
1648614020000|2022-03-30 04:20:20|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648614030000|2022-03-30 04:20:30|397.11|394.31|396.96|394.16|397.11|394.31|396.96|394.16|0
1648614060000|2022-03-30 04:21:00|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648614070000|2022-03-30 04:21:10|396.88|394.08|396.96|394.16|396.96|394.16|396.81|394.01|0
1648614080000|2022-03-30 04:21:20|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648614100000|2022-03-30 04:21:40|396.96|394.16|396.96|394.16|396.96|394.16|396.88|394.08|0
1648614110000|2022-03-30 04:21:50|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648614120000|2022-03-30 04:22:00|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648614130000|2022-03-30 04:22:10|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648614140000|2022-03-30 04:22:20|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648614170000|2022-03-30 04:22:50|397.11|394.31|397.18|394.38|397.18|394.38|397.11|394.31|0
1648614180000|2022-03-30 04:23:00|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648614200000|2022-03-30 04:23:20|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648614210000|2022-03-30 04:23:30|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648614240000|2022-03-30 04:24:00|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648614270000|2022-03-30 04:24:30|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648614280000|2022-03-30 04:24:40|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648614290000|2022-03-30 04:24:50|396.66|393.86|396.96|394.16|396.96|394.16|396.66|393.86|0
1648614300000|2022-03-30 04:25:00|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648614350000|2022-03-30 04:25:50|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648614370000|2022-03-30 04:26:10|397.41|394.61|397.56|394.76|397.56|394.76|397.41|394.61|0
1648614410000|2022-03-30 04:26:50|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648614420000|2022-03-30 04:27:00|397.11|394.31|397.26|394.46|397.26|394.46|397.11|394.31|0
1648614430000|2022-03-30 04:27:10|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648614440000|2022-03-30 04:27:20|397.33|394.53|397.26|394.46|397.33|394.53|397.26|394.46|0
1648614470000|2022-03-30 04:27:50|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1648614480000|2022-03-30 04:28:00|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648614490000|2022-03-30 04:28:10|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1648614530000|2022-03-30 04:28:50|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648614550000|2022-03-30 04:29:10|397.11|394.31|397.11|394.31|397.18|394.38|397.11|394.31|0
1648614560000|2022-03-30 04:29:20|397.26|394.46|397.41|394.61|397.41|394.61|397.26|394.46|0
1648614570000|2022-03-30 04:29:30|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648614590000|2022-03-30 04:29:50|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648614600000|2022-03-30 04:30:00|397.03|394.23|397.11|394.31|397.11|394.31|397.03|394.23|0
1648614630000|2022-03-30 04:30:30|396.81|394.01|396.66|393.86|396.81|394.01|396.66|393.86|0
1648614640000|2022-03-30 04:30:40|396.51|393.71|396.66|393.86|396.66|393.86|396.51|393.71|0
1648614660000|2022-03-30 04:31:00|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1648614680000|2022-03-30 04:31:20|396.66|393.86|396.58|393.78|396.66|393.86|396.51|393.71|0
1648614690000|2022-03-30 04:31:30|396.51|393.71|396.43|393.63|396.51|393.71|396.36|393.56|0
1648614700000|2022-03-30 04:31:40|396.51|393.71|396.66|393.86|396.66|393.86|396.51|393.71|0
1648614720000|2022-03-30 04:32:00|396.51|393.71|396.58|393.78|396.58|393.78|396.51|393.71|0
1648614730000|2022-03-30 04:32:10|396.51|393.71|396.51|393.71|396.51|393.71|396.51|393.71|0
1648614800000|2022-03-30 04:33:20|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1648614810000|2022-03-30 04:33:30|396.51|393.71|396.51|393.71|396.51|393.71|396.51|393.71|0
1648614820000|2022-03-30 04:33:40|396.36|393.56|396.21|393.41|396.36|393.56|396.21|393.41|0
1648614840000|2022-03-30 04:34:00|396.06|393.26|396.13|393.33|396.21|393.41|396.06|393.26|0
1648614850000|2022-03-30 04:34:10|396.21|393.41|395.91|393.11|396.21|393.41|395.91|393.11|0
1648614890000|2022-03-30 04:34:50|395.98|393.18|395.91|393.11|395.98|393.18|395.91|393.11|0
1648614910000|2022-03-30 04:35:10|395.83|393.03|395.83|393.03|395.83|393.03|395.83|393.03|0
1648614920000|2022-03-30 04:35:20|395.76|392.96|395.91|393.11|395.91|393.11|395.76|392.96|0
1648614930000|2022-03-30 04:35:30|396.06|393.26|396.06|393.26|396.06|393.26|396.06|393.26|0
1648614940000|2022-03-30 04:35:40|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648614950000|2022-03-30 04:35:50|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1648614960000|2022-03-30 04:36:00|395.61|392.81|395.6|392.8|395.61|392.81|395.6|392.8|0
1648614970000|2022-03-30 04:36:10|395.68|392.88|395.6|392.8|395.68|392.88|395.6|392.8|0
1648614980000|2022-03-30 04:36:20|395.68|392.88|395.75|392.95|395.75|392.95|395.6|392.8|0
1648614990000|2022-03-30 04:36:30|395.6|392.8|395.53|392.73|395.68|392.88|395.53|392.73|0
1648615000000|2022-03-30 04:36:40|395.6|392.8|395.75|392.95|395.75|392.95|395.6|392.8|0
1648615020000|2022-03-30 04:37:00|395.6|392.8|395|392.2|395.6|392.8|395|392.2|0
1648615030000|2022-03-30 04:37:10|394.85|392.05|394.85|392.05|394.85|392.05|394.85|392.05|0
1648615040000|2022-03-30 04:37:20|395|392.2|395.15|392.35|395.15|392.35|395|392.2|0
1648615050000|2022-03-30 04:37:30|395.3|392.5|395.15|392.35|395.3|392.5|395.15|392.35|0
1648615060000|2022-03-30 04:37:40|395|392.2|394.85|392.05|395|392.2|394.85|392.05|0
1648615080000|2022-03-30 04:38:00|395|392.2|395|392.2|395|392.2|395|392.2|0
1648615090000|2022-03-30 04:38:10|394.85|392.05|394.85|392.05|394.85|392.05|394.85|392.05|0
1648615100000|2022-03-30 04:38:20|394.93|392.13|395|392.2|395|392.2|394.93|392.13|0
1648615140000|2022-03-30 04:39:00|394.93|392.13|394.93|392.13|395|392.2|394.93|392.13|0
1648615150000|2022-03-30 04:39:10|395|392.2|395|392.2|395|392.2|394.85|392.05|0
1648615160000|2022-03-30 04:39:20|395.08|392.28|395|392.2|395.08|392.28|395|392.2|0
1648615170000|2022-03-30 04:39:30|394.85|392.05|394.85|392.05|394.85|392.05|394.85|392.05|0
1648615180000|2022-03-30 04:39:40|394.93|392.13|394.85|392.05|395|392.2|394.85|392.05|0
1648615190000|2022-03-30 04:39:50|395|392.2|394.93|392.13|395|392.2|394.93|392.13|0
1648615200000|2022-03-30 04:40:00|395|392.2|394.85|392.05|395|392.2|394.85|392.05|0
1648615210000|2022-03-30 04:40:10|394.7|391.9|394.4|391.6|394.7|391.9|394.4|391.6|0
1648615220000|2022-03-30 04:40:20|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1648615230000|2022-03-30 04:40:30|393.8|391|393.95|391.15|393.95|391.15|393.8|391|0
1648615240000|2022-03-30 04:40:40|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648615250000|2022-03-30 04:40:50|394.25|391.45|394.1|391.3|394.25|391.45|394.1|391.3|0
1648615260000|2022-03-30 04:41:00|394.25|391.45|394.25|391.45|394.25|391.45|394.1|391.3|0
1648615270000|2022-03-30 04:41:10|394.4|391.6|394.4|391.6|394.4|391.6|394.25|391.45|0
1648615280000|2022-03-30 04:41:20|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1648615290000|2022-03-30 04:41:30|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648615300000|2022-03-30 04:41:40|393.95|391.15|393.95|391.15|394.1|391.3|393.95|391.15|0
1648615310000|2022-03-30 04:41:50|393.8|391|393.73|390.93|393.8|391|393.73|390.93|0
1648615320000|2022-03-30 04:42:00|393.65|390.85|393.5|390.7|393.65|390.85|393.5|390.7|0
1648615330000|2022-03-30 04:42:10|393.36|390.56|393.21|390.41|393.36|390.56|393.21|390.41|0
1648615340000|2022-03-30 04:42:20|393.36|390.56|393.5|390.7|393.65|390.85|393.36|390.56|0
1648615350000|2022-03-30 04:42:30|393.8|391|394.1|391.3|394.1|391.3|393.8|391|0
1648615360000|2022-03-30 04:42:40|394.25|391.45|394.33|391.53|394.33|391.53|394.25|391.45|0
1648615370000|2022-03-30 04:42:50|394.4|391.6|394.25|391.45|394.4|391.6|394.25|391.45|0
1648615380000|2022-03-30 04:43:00|394.32|391.52|394.1|391.3|394.32|391.52|394.1|391.3|0
1648615390000|2022-03-30 04:43:10|394.25|391.45|394.18|391.38|394.25|391.45|394.18|391.38|0
1648615400000|2022-03-30 04:43:20|393.95|391.15|394.1|391.3|394.1|391.3|393.8|391|0
1648615410000|2022-03-30 04:43:30|393.95|391.15|393.8|391|393.95|391.15|393.8|391|0
1648615420000|2022-03-30 04:43:40|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648615430000|2022-03-30 04:43:50|393.73|390.93|393.65|390.85|393.73|390.93|393.65|390.85|0
1648615460000|2022-03-30 04:44:20|393.5|390.7|393.35|390.55|393.5|390.7|393.35|390.55|0
1648615470000|2022-03-30 04:44:30|393.5|390.7|393.35|390.55|393.5|390.7|393.35|390.55|0
1648615500000|2022-03-30 04:45:00|393.5|390.7|394.1|391.3|394.1|391.3|393.5|390.7|0
1648615510000|2022-03-30 04:45:10|393.95|391.15|394.1|391.3|394.1|391.3|393.95|391.15|0
1648615530000|2022-03-30 04:45:30|394.25|391.45|394.4|391.6|394.4|391.6|394.25|391.45|0
1648615540000|2022-03-30 04:45:40|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1648615550000|2022-03-30 04:45:50|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648615570000|2022-03-30 04:46:10|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1648615590000|2022-03-30 04:46:30|394.32|391.52|394.25|391.45|394.32|391.52|394.25|391.45|0
1648615610000|2022-03-30 04:46:50|394.17|391.37|394.25|391.45|394.25|391.45|394.17|391.37|0
1648615620000|2022-03-30 04:47:00|394.4|391.6|394.25|391.45|394.4|391.6|394.25|391.45|0
1648615630000|2022-03-30 04:47:10|394.32|391.52|394.25|391.45|394.32|391.52|394.25|391.45|0
1648615670000|2022-03-30 04:47:50|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648615690000|2022-03-30 04:48:10|394.47|391.67|394.25|391.45|394.47|391.67|394.25|391.45|0
1648615700000|2022-03-30 04:48:20|394.32|391.52|394.4|391.6|394.4|391.6|394.32|391.52|0
1648615710000|2022-03-30 04:48:30|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1648615720000|2022-03-30 04:48:40|394.17|391.37|394.25|391.45|394.25|391.45|394.17|391.37|0
1648615740000|2022-03-30 04:49:00|394.4|391.6|394.55|391.75|394.55|391.75|394.4|391.6|0
1648615750000|2022-03-30 04:49:10|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648615760000|2022-03-30 04:49:20|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648615770000|2022-03-30 04:49:30|394.47|391.67|394.47|391.67|394.47|391.67|394.47|391.67|0
1648615780000|2022-03-30 04:49:40|394.4|391.6|394.47|391.67|394.55|391.75|394.4|391.6|0
1648615790000|2022-03-30 04:49:50|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648615800000|2022-03-30 04:50:00|394.7|391.9|394.85|392.05|394.85|392.05|394.7|391.9|0
1648615810000|2022-03-30 04:50:10|394.7|391.9|394.77|391.97|394.77|391.97|394.7|391.9|0
1648615820000|2022-03-30 04:50:20|394.7|391.9|394.7|391.9|394.77|391.97|394.7|391.9|0
1648615830000|2022-03-30 04:50:30|394.32|391.52|394.4|391.6|394.4|391.6|394.25|391.45|0
1648615850000|2022-03-30 04:50:50|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1648615860000|2022-03-30 04:51:00|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648615870000|2022-03-30 04:51:10|394.32|391.52|394.25|391.45|394.32|391.52|394.25|391.45|0
1648615880000|2022-03-30 04:51:20|394.32|391.52|394.4|391.6|394.4|391.6|394.32|391.52|0
1648615910000|2022-03-30 04:51:50|394.55|391.75|394.62|391.82|394.7|391.9|394.55|391.75|0
1648615920000|2022-03-30 04:52:00|394.7|391.9|394.55|391.75|394.7|391.9|394.55|391.75|0
1648615930000|2022-03-30 04:52:10|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1648615960000|2022-03-30 04:52:40|394.85|392.05|394.85|392.05|394.85|392.05|394.85|392.05|0
1648615980000|2022-03-30 04:53:00|394.92|392.12|395|392.2|395.15|392.35|394.92|392.12|0
1648615990000|2022-03-30 04:53:10|394.85|392.05|395|392.2|395|392.2|394.85|392.05|0
1648616010000|2022-03-30 04:53:30|394.85|392.05|394.85|392.05|394.92|392.12|394.85|392.05|0
1648616020000|2022-03-30 04:53:40|394.92|392.12|394.85|392.05|394.92|392.12|394.77|391.97|0
1648616030000|2022-03-30 04:53:50|394.92|392.12|394.85|392.05|394.92|392.12|394.85|392.05|0
1648616040000|2022-03-30 04:54:00|394.92|392.12|395|392.2|395|392.2|394.92|392.12|0
1648616050000|2022-03-30 04:54:10|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1648616060000|2022-03-30 04:54:20|395|392.2|395|392.2|395|392.2|395|392.2|0
1648616080000|2022-03-30 04:54:40|394.85|392.05|394.7|391.9|394.92|392.12|394.7|391.9|0
1648616130000|2022-03-30 04:55:30|394.85|392.05|394.77|391.97|394.85|392.05|394.77|391.97|0
1648616140000|2022-03-30 04:55:40|394.85|392.05|395|392.2|395|392.2|394.85|392.05|0
1648616150000|2022-03-30 04:55:50|394.85|392.05|394.85|392.05|394.85|392.05|394.85|392.05|0
1648616180000|2022-03-30 04:56:20|394.7|391.9|394.85|392.05|394.85|392.05|394.7|391.9|0
1648616200000|2022-03-30 04:56:40|395|392.2|395|392.2|395|392.2|395|392.2|0
1648616210000|2022-03-30 04:56:50|394.85|392.05|394.7|391.9|394.85|392.05|394.7|391.9|0
1648616220000|2022-03-30 04:57:00|394.77|391.97|394.7|391.9|394.77|391.97|394.7|391.9|0
1648616260000|2022-03-30 04:57:40|394.92|392.12|395|392.2|395|392.2|394.85|392.05|0
1648616270000|2022-03-30 04:57:50|394.85|392.05|394.85|392.05|394.85|392.05|394.85|392.05|0
1648616300000|2022-03-30 04:58:20|394.92|392.12|395|392.2|395|392.2|394.92|392.12|0
1648616310000|2022-03-30 04:58:30|395.07|392.27|395|392.2|395.07|392.27|395|392.2|0
1648616320000|2022-03-30 04:58:40|394.85|392.05|394.85|392.05|394.85|392.05|394.85|392.05|0
1648616340000|2022-03-30 04:59:00|394.92|392.12|395|392.2|395|392.2|394.92|392.12|0
1648616350000|2022-03-30 04:59:10|394.85|392.05|394.85|392.05|394.85|392.05|394.85|392.05|0
1648616370000|2022-03-30 04:59:30|394.7|391.9|394.85|392.05|394.85|392.05|394.7|391.9|0
1648616380000|2022-03-30 04:59:40|394.7|391.9|394.85|392.05|394.85|392.05|394.7|391.9|0
1648616400000|2022-03-30 05:00:00|395|392.2|394.99|392.19|395.14|392.34|394.99|392.19|0
1648616410000|2022-03-30 05:00:10|395.14|392.34|395.44|392.64|395.44|392.64|395.14|392.34|0
1648616420000|2022-03-30 05:00:20|395.29|392.49|395.29|392.49|395.29|392.49|395.29|392.49|0
1648616430000|2022-03-30 05:00:30|395.14|392.34|395.14|392.34|395.14|392.34|395.14|392.34|0
1648616440000|2022-03-30 05:00:40|395.29|392.49|395.14|392.34|395.29|392.49|395.14|392.34|0
1648616450000|2022-03-30 05:00:50|394.99|392.19|394.84|392.04|394.99|392.19|394.77|391.97|0
1648616460000|2022-03-30 05:01:00|394.69|391.89|394.69|391.89|394.69|391.89|394.69|391.89|0
1648616470000|2022-03-30 05:01:10|394.77|391.97|394.84|392.04|394.84|392.04|394.77|391.97|0
1648616480000|2022-03-30 05:01:20|395.14|392.34|395.29|392.49|395.29|392.49|395.14|392.34|0
1648616490000|2022-03-30 05:01:30|395.14|392.34|395.29|392.49|395.29|392.49|395.14|392.34|0
1648616530000|2022-03-30 05:02:10|395.44|392.64|395.29|392.49|395.44|392.64|395.29|392.49|0
1648616550000|2022-03-30 05:02:30|395.44|392.64|395.44|392.64|395.44|392.64|395.37|392.57|0
1648616560000|2022-03-30 05:02:40|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1648616570000|2022-03-30 05:02:50|395.52|392.72|395.74|392.94|395.74|392.94|395.44|392.64|0
1648616580000|2022-03-30 05:03:00|395.67|392.87|395.74|392.94|395.89|393.09|395.67|392.87|0
1648616590000|2022-03-30 05:03:10|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1648616600000|2022-03-30 05:03:20|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1648616630000|2022-03-30 05:03:50|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1648616640000|2022-03-30 05:04:00|396.04|393.24|396.04|393.24|396.34|393.54|396.04|393.24|0
1648616650000|2022-03-30 05:04:10|395.89|393.09|395.74|392.94|395.89|393.09|395.74|392.94|0
1648616660000|2022-03-30 05:04:20|395.59|392.79|395.44|392.64|395.59|392.79|395.44|392.64|0
1648616670000|2022-03-30 05:04:30|395.59|392.79|395.44|392.64|395.59|392.79|395.44|392.64|0
1648616690000|2022-03-30 05:04:50|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1648616700000|2022-03-30 05:05:00|395.74|392.94|395.89|393.09|395.89|393.09|395.74|392.94|0
1648616710000|2022-03-30 05:05:10|395.74|392.94|395.59|392.79|395.74|392.94|395.59|392.79|0
1648616720000|2022-03-30 05:05:20|395.74|392.94|395.59|392.79|395.74|392.94|395.59|392.79|0
1648616730000|2022-03-30 05:05:30|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1648616740000|2022-03-30 05:05:40|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1648616750000|2022-03-30 05:05:50|395.74|392.94|395.89|393.09|395.89|393.09|395.74|392.94|0
1648616760000|2022-03-30 05:06:00|396.19|393.39|396.19|393.39|396.19|393.39|396.19|393.39|0
1648616770000|2022-03-30 05:06:10|396.34|393.54|396.19|393.39|396.34|393.54|396.19|393.39|0
1648616780000|2022-03-30 05:06:20|396.04|393.24|395.89|393.09|396.04|393.24|395.89|393.09|0
1648616790000|2022-03-30 05:06:30|396.19|393.39|396.19|393.39|396.19|393.39|396.19|393.39|0
1648616800000|2022-03-30 05:06:40|396.04|393.24|395.89|393.09|396.04|393.24|395.89|393.09|0
1648616810000|2022-03-30 05:06:50|395.81|393.01|395.89|393.09|395.89|393.09|395.81|393.01|0
1648616820000|2022-03-30 05:07:00|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1648616830000|2022-03-30 05:07:10|395.89|393.09|396.19|393.39|396.19|393.39|395.89|393.09|0
1648616840000|2022-03-30 05:07:20|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1648616850000|2022-03-30 05:07:30|396.19|393.39|396.26|393.46|396.26|393.46|396.19|393.39|0
1648616860000|2022-03-30 05:07:40|396.19|393.39|396.19|393.39|396.19|393.39|396.04|393.24|0
1648616870000|2022-03-30 05:07:50|396.11|393.31|396.19|393.39|396.19|393.39|396.11|393.31|0
1648616880000|2022-03-30 05:08:00|396.04|393.24|396.19|393.39|396.19|393.39|396.04|393.24|0
1648616890000|2022-03-30 05:08:10|396.11|393.31|395.89|393.09|396.11|393.31|395.74|392.94|0
1648616900000|2022-03-30 05:08:20|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1648616910000|2022-03-30 05:08:30|395.89|393.09|396.04|393.24|396.04|393.24|395.89|393.09|0
1648616920000|2022-03-30 05:08:40|395.96|393.16|396.04|393.24|396.04|393.24|395.96|393.16|0
1648616940000|2022-03-30 05:09:00|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1648616950000|2022-03-30 05:09:10|396.04|393.24|395.89|393.09|396.04|393.24|395.89|393.09|0
1648616970000|2022-03-30 05:09:30|395.96|393.16|396.04|393.24|396.04|393.24|395.89|393.09|0
1648616980000|2022-03-30 05:09:40|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1648616990000|2022-03-30 05:09:50|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1648617000000|2022-03-30 05:10:00|396.11|393.31|396.04|393.24|396.11|393.31|396.04|393.24|0
1648617010000|2022-03-30 05:10:10|395.96|393.16|395.89|393.09|395.96|393.16|395.89|393.09|0
1648617020000|2022-03-30 05:10:20|395.96|393.16|395.89|393.09|395.96|393.16|395.89|393.09|0
1648617050000|2022-03-30 05:10:50|395.74|392.94|395.59|392.79|395.74|392.94|395.59|392.79|0
1648617060000|2022-03-30 05:11:00|395.74|392.94|395.59|392.79|395.74|392.94|395.59|392.79|0
1648617080000|2022-03-30 05:11:20|395.44|392.64|395.44|392.64|395.44|392.64|395.44|392.64|0
1648617090000|2022-03-30 05:11:30|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1648617110000|2022-03-30 05:11:50|395.44|392.64|395.14|392.34|395.44|392.64|395.14|392.34|0
1648617130000|2022-03-30 05:12:10|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648617140000|2022-03-30 05:12:20|394.84|392.04|394.99|392.19|394.99|392.19|394.84|392.04|0
1648617150000|2022-03-30 05:12:30|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648617170000|2022-03-30 05:12:50|394.99|392.19|395.14|392.34|395.14|392.34|394.99|392.19|0
1648617180000|2022-03-30 05:13:00|394.99|392.19|394.84|392.04|394.99|392.19|394.84|392.04|0
1648617190000|2022-03-30 05:13:10|394.99|392.19|394.69|391.89|394.99|392.19|394.69|391.89|0
1648617210000|2022-03-30 05:13:30|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648617230000|2022-03-30 05:13:50|394.69|391.89|394.69|391.89|394.69|391.89|394.69|391.89|0
1648617240000|2022-03-30 05:14:00|394.84|392.04|394.69|391.89|394.84|392.04|394.69|391.89|0
1648617250000|2022-03-30 05:14:10|394.76|391.96|394.69|391.89|394.76|391.96|394.69|391.89|0
1648617260000|2022-03-30 05:14:20|394.61|391.81|394.69|391.89|394.69|391.89|394.61|391.81|0
1648617270000|2022-03-30 05:14:30|394.76|391.96|394.69|391.89|394.76|391.96|394.69|391.89|0
1648617280000|2022-03-30 05:14:40|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648617300000|2022-03-30 05:15:00|394.69|391.89|394.69|391.89|394.84|392.04|394.69|391.89|0
1648617310000|2022-03-30 05:15:10|394.54|391.74|394.39|391.59|394.54|391.74|394.24|391.44|0
1648617340000|2022-03-30 05:15:40|394.31|391.51|394.24|391.44|394.31|391.51|394.24|391.44|0
1648617350000|2022-03-30 05:15:50|394.31|391.51|394.16|391.36|394.31|391.51|394.16|391.36|0
1648617360000|2022-03-30 05:16:00|394.09|391.29|393.94|391.14|394.09|391.29|393.94|391.14|0
1648617370000|2022-03-30 05:16:10|393.79|390.99|393.94|391.14|393.94|391.14|393.79|390.99|0
1648617380000|2022-03-30 05:16:20|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648617390000|2022-03-30 05:16:30|393.94|391.14|393.79|390.99|393.94|391.14|393.79|390.99|0
1648617400000|2022-03-30 05:16:40|393.94|391.14|393.79|390.99|393.94|391.14|393.79|390.99|0
1648617440000|2022-03-30 05:17:20|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1648617450000|2022-03-30 05:17:30|393.79|390.99|393.94|391.14|393.94|391.14|393.79|390.99|0
1648617460000|2022-03-30 05:17:40|394.24|391.44|394.54|391.74|394.54|391.74|394.24|391.44|0
1648617490000|2022-03-30 05:18:10|394.39|391.59|394.54|391.74|394.54|391.74|394.39|391.59|0
1648617510000|2022-03-30 05:18:30|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1648617520000|2022-03-30 05:18:40|394.09|391.29|394.24|391.44|394.24|391.44|394.09|391.29|0
1648617540000|2022-03-30 05:19:00|394.09|391.29|394.24|391.44|394.24|391.44|394.09|391.29|0
1648617550000|2022-03-30 05:19:10|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1648617570000|2022-03-30 05:19:30|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1648617580000|2022-03-30 05:19:40|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1648617590000|2022-03-30 05:19:50|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648617620000|2022-03-30 05:20:20|394.39|391.59|394.54|391.74|394.54|391.74|394.39|391.59|0
1648617630000|2022-03-30 05:20:30|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1648617660000|2022-03-30 05:21:00|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648617680000|2022-03-30 05:21:20|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1648617700000|2022-03-30 05:21:40|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648617710000|2022-03-30 05:21:50|394.39|391.59|394.24|391.44|394.39|391.59|394.24|391.44|0
1648617720000|2022-03-30 05:22:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648617750000|2022-03-30 05:22:30|394.24|391.44|394.09|391.29|394.24|391.44|394.09|391.29|0
1648617760000|2022-03-30 05:22:40|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1648617770000|2022-03-30 05:22:50|394.54|391.74|394.69|391.89|394.69|391.89|394.54|391.74|0
1648617780000|2022-03-30 05:23:00|394.84|392.04|394.54|391.74|394.84|392.04|394.54|391.74|0
1648617790000|2022-03-30 05:23:10|394.69|391.89|394.84|392.04|394.84|392.04|394.69|391.89|0
1648617800000|2022-03-30 05:23:20|394.69|391.89|394.69|391.89|394.69|391.89|394.69|391.89|0
1648617820000|2022-03-30 05:23:40|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648617850000|2022-03-30 05:24:10|394.46|391.66|394.39|391.59|394.46|391.66|394.39|391.59|0
1648617870000|2022-03-30 05:24:30|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648617880000|2022-03-30 05:24:40|394.53|391.73|394.53|391.73|394.53|391.73|394.53|391.73|0
1648617900000|2022-03-30 05:25:00|394.68|391.88|394.61|391.81|394.68|391.88|394.61|391.81|0
1648617910000|2022-03-30 05:25:10|394.53|391.73|394.68|391.88|394.68|391.88|394.53|391.73|0
1648617920000|2022-03-30 05:25:20|394.53|391.73|394.53|391.73|394.68|391.88|394.53|391.73|0
1648617930000|2022-03-30 05:25:30|394.46|391.66|394.53|391.73|394.53|391.73|394.46|391.66|0
1648617940000|2022-03-30 05:25:40|394.61|391.81|394.53|391.73|394.61|391.81|394.53|391.73|0
1648617970000|2022-03-30 05:26:10|394.61|391.81|394.53|391.73|394.61|391.81|394.53|391.73|0
1648617980000|2022-03-30 05:26:20|394.68|391.88|394.68|391.88|394.68|391.88|394.68|391.88|0
1648618010000|2022-03-30 05:26:50|394.76|391.96|394.83|392.03|394.83|392.03|394.76|391.96|0
1648618020000|2022-03-30 05:27:00|394.98|392.18|395.13|392.33|395.13|392.33|394.98|392.18|0
1648618030000|2022-03-30 05:27:10|394.98|392.18|394.98|392.18|395.13|392.33|394.98|392.18|0
1648618050000|2022-03-30 05:27:30|394.83|392.03|394.98|392.18|394.98|392.18|394.83|392.03|0
1648618060000|2022-03-30 05:27:40|394.91|392.11|394.91|392.11|394.91|392.11|394.91|392.11|0
1648618070000|2022-03-30 05:27:50|394.98|392.18|394.91|392.11|394.98|392.18|394.91|392.11|0
1648618080000|2022-03-30 05:28:00|394.98|392.18|394.98|392.18|394.98|392.18|394.91|392.11|0
1648618130000|2022-03-30 05:28:50|395.13|392.33|395.73|392.93|395.73|392.93|395.13|392.33|0
1648618140000|2022-03-30 05:29:00|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1648618150000|2022-03-30 05:29:10|395.5|392.7|395.58|392.78|395.58|392.78|395.5|392.7|0
1648618180000|2022-03-30 05:29:40|395.43|392.63|395.43|392.63|395.43|392.63|395.43|392.63|0
1648618190000|2022-03-30 05:29:50|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1648618230000|2022-03-30 05:30:30|395.65|392.85|395.73|392.93|395.73|392.93|395.65|392.85|0
1648618240000|2022-03-30 05:30:40|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648618260000|2022-03-30 05:31:00|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1648618270000|2022-03-30 05:31:10|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1648618280000|2022-03-30 05:31:20|395.73|392.93|395.73|392.93|395.8|393|395.73|392.93|0
1648618290000|2022-03-30 05:31:30|395.88|393.08|395.8|393|395.88|393.08|395.73|392.93|0
1648618300000|2022-03-30 05:31:40|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648618320000|2022-03-30 05:32:00|395.73|392.93|395.58|392.78|395.73|392.93|395.58|392.78|0
1648618330000|2022-03-30 05:32:10|395.65|392.85|395.73|392.93|395.73|392.93|395.58|392.78|0
1648618340000|2022-03-30 05:32:20|395.65|392.85|395.58|392.78|395.65|392.85|395.58|392.78|0
1648618350000|2022-03-30 05:32:30|395.43|392.63|395.58|392.78|395.58|392.78|395.43|392.63|0
1648618360000|2022-03-30 05:32:40|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1648618370000|2022-03-30 05:32:50|395.65|392.85|395.58|392.78|395.73|392.93|395.58|392.78|0
1648618390000|2022-03-30 05:33:10|395.5|392.7|395.43|392.63|395.5|392.7|395.43|392.63|0
1648618400000|2022-03-30 05:33:20|395.5|392.7|395.43|392.63|395.5|392.7|395.43|392.63|0
1648618410000|2022-03-30 05:33:30|395.35|392.55|395.28|392.48|395.35|392.55|395.28|392.48|0
1648618420000|2022-03-30 05:33:40|395.43|392.63|395.5|392.7|395.5|392.7|395.43|392.63|0
1648618430000|2022-03-30 05:33:50|395.43|392.63|395.43|392.63|395.58|392.78|395.43|392.63|0
1648618440000|2022-03-30 05:34:00|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1648618450000|2022-03-30 05:34:10|395.73|392.93|396.03|393.23|396.03|393.23|395.73|392.93|0
1648618460000|2022-03-30 05:34:20|395.88|393.08|395.73|392.93|395.88|393.08|395.73|392.93|0
1648618470000|2022-03-30 05:34:30|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648618480000|2022-03-30 05:34:40|396.03|393.23|395.88|393.08|396.03|393.23|395.88|393.08|0
1648618490000|2022-03-30 05:34:50|396.03|393.23|396.03|393.23|396.03|393.23|395.88|393.08|0
1648618500000|2022-03-30 05:35:00|395.88|393.08|396.03|393.23|396.03|393.23|395.88|393.08|0
1648618520000|2022-03-30 05:35:20|395.88|393.08|395.73|392.93|395.88|393.08|395.73|392.93|0
1648618530000|2022-03-30 05:35:30|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648618540000|2022-03-30 05:35:40|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1648618550000|2022-03-30 05:35:50|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1648618560000|2022-03-30 05:36:00|396.33|393.53|396.48|393.68|396.48|393.68|396.33|393.53|0
1648618600000|2022-03-30 05:36:40|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1648618620000|2022-03-30 05:37:00|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1648618630000|2022-03-30 05:37:10|396.1|393.3|396.18|393.38|396.18|393.38|396.1|393.3|0
1648618650000|2022-03-30 05:37:30|396.03|393.23|396.18|393.38|396.18|393.38|396.03|393.23|0
1648618660000|2022-03-30 05:37:40|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1648618670000|2022-03-30 05:37:50|396.48|393.68|396.48|393.68|396.48|393.68|396.48|393.68|0
1648618680000|2022-03-30 05:38:00|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1648618700000|2022-03-30 05:38:20|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1648618710000|2022-03-30 05:38:30|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1648618720000|2022-03-30 05:38:40|396.18|393.38|396.18|393.38|396.18|393.38|396.1|393.3|0
1648618730000|2022-03-30 05:38:50|396.48|393.68|396.78|393.98|396.78|393.98|396.48|393.68|0
1648618740000|2022-03-30 05:39:00|396.63|393.83|396.48|393.68|396.63|393.83|396.48|393.68|0
1648618750000|2022-03-30 05:39:10|396.7|393.9|396.78|393.98|396.78|393.98|396.7|393.9|0
1648618780000|2022-03-30 05:39:40|396.63|393.83|396.78|393.98|396.78|393.98|396.63|393.83|0
1648618790000|2022-03-30 05:39:50|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1648618800000|2022-03-30 05:40:00|397.08|394.28|397.08|394.28|397.08|394.28|397.08|394.28|0
1648618820000|2022-03-30 05:40:20|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1648618830000|2022-03-30 05:40:30|397.68|394.88|397.53|394.73|397.68|394.88|397.53|394.73|0
1648618850000|2022-03-30 05:40:50|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648618870000|2022-03-30 05:41:10|397.3|394.5|397.53|394.73|397.53|394.73|397.3|394.5|0
1648618880000|2022-03-30 05:41:20|397.38|394.58|397.53|394.73|397.53|394.73|397.38|394.58|0
1648618890000|2022-03-30 05:41:30|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648618900000|2022-03-30 05:41:40|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1648618910000|2022-03-30 05:41:50|397.38|394.58|397.53|394.73|397.53|394.73|397.38|394.58|0
1648618920000|2022-03-30 05:42:00|397.38|394.58|397.08|394.28|397.38|394.58|397.08|394.28|0
1648618930000|2022-03-30 05:42:10|397.23|394.43|397.23|394.43|397.3|394.5|397.08|394.28|0
1648618950000|2022-03-30 05:42:30|397.08|394.28|397.08|394.28|397.08|394.28|397.08|394.28|0
1648618970000|2022-03-30 05:42:50|397|394.2|397.08|394.28|397.08|394.28|397|394.2|0
1648618990000|2022-03-30 05:43:10|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648619000000|2022-03-30 05:43:20|397.08|394.28|397.23|394.43|397.23|394.43|397.08|394.28|0
1648619030000|2022-03-30 05:43:50|397.38|394.58|397.23|394.43|397.38|394.58|397.23|394.43|0
1648619040000|2022-03-30 05:44:00|397.08|394.28|397.38|394.58|397.38|394.58|397.08|394.28|0
1648619050000|2022-03-30 05:44:10|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648619060000|2022-03-30 05:44:20|397.38|394.58|397.53|394.73|397.53|394.73|397.38|394.58|0
1648619070000|2022-03-30 05:44:30|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648619080000|2022-03-30 05:44:40|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1648619090000|2022-03-30 05:44:50|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648619100000|2022-03-30 05:45:00|397.53|394.73|397.68|394.88|397.68|394.88|397.53|394.73|0
1648619110000|2022-03-30 05:45:10|397.83|395.03|397.98|395.18|397.98|395.18|397.83|395.03|0
1648619130000|2022-03-30 05:45:30|398.13|395.33|397.98|395.18|398.13|395.33|397.98|395.18|0
1648619140000|2022-03-30 05:45:40|397.83|395.03|397.98|395.18|397.98|395.18|397.83|395.03|0
1648619150000|2022-03-30 05:45:50|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1648619170000|2022-03-30 05:46:10|398.58|395.78|398.73|395.93|398.73|395.93|398.58|395.78|0
1648619180000|2022-03-30 05:46:20|398.58|395.78|398.43|395.63|398.58|395.78|398.43|395.63|0
1648619190000|2022-03-30 05:46:30|398.5|395.7|398.58|395.78|398.58|395.78|398.5|395.7|0
1648619200000|2022-03-30 05:46:40|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1648619220000|2022-03-30 05:47:00|398.28|395.48|398.13|395.33|398.28|395.48|398.13|395.33|0
1648619230000|2022-03-30 05:47:10|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1648619250000|2022-03-30 05:47:30|398.13|395.33|398.28|395.48|398.28|395.48|398.13|395.33|0
1648619260000|2022-03-30 05:47:40|398.43|395.63|398.43|395.63|398.43|395.63|398.28|395.48|0
1648619310000|2022-03-30 05:48:30|398.58|395.78|398.43|395.63|398.58|395.78|398.43|395.63|0
1648619330000|2022-03-30 05:48:50|398.5|395.7|398.88|396.08|398.88|396.08|398.5|395.7|0
1648619350000|2022-03-30 05:49:10|398.73|395.93|398.58|395.78|398.73|395.93|398.58|395.78|0
1648619370000|2022-03-30 05:49:30|398.73|395.93|398.88|396.08|398.88|396.08|398.73|395.93|0
1648619380000|2022-03-30 05:49:40|398.8|396|398.88|396.08|398.88|396.08|398.8|396|0
1648619400000|2022-03-30 05:50:00|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1648619410000|2022-03-30 05:50:10|399.03|396.23|399.18|396.38|399.18|396.38|399.03|396.23|0
1648619420000|2022-03-30 05:50:20|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1648619430000|2022-03-30 05:50:30|399.18|396.38|398.88|396.08|399.18|396.38|398.88|396.08|0
1648619440000|2022-03-30 05:50:40|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1648619450000|2022-03-30 05:50:50|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1648619460000|2022-03-30 05:51:00|398.5|395.7|398.43|395.63|398.5|395.7|398.43|395.63|0
1648619480000|2022-03-30 05:51:20|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1648619500000|2022-03-30 05:51:40|398.2|395.4|398.28|395.48|398.28|395.48|398.2|395.4|0
1648619510000|2022-03-30 05:51:50|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1648619520000|2022-03-30 05:52:00|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1648619530000|2022-03-30 05:52:10|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1648619540000|2022-03-30 05:52:20|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1648619560000|2022-03-30 05:52:40|399.03|396.23|399.1|396.3|399.1|396.3|399.03|396.23|0
1648619570000|2022-03-30 05:52:50|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1648619590000|2022-03-30 05:53:10|398.88|396.08|398.88|396.08|399.03|396.23|398.88|396.08|0
1648619610000|2022-03-30 05:53:30|399.03|396.23|399.1|396.3|399.1|396.3|399.03|396.23|0
1648619620000|2022-03-30 05:53:40|399.18|396.38|399.33|396.53|399.33|396.53|399.18|396.38|0
1648619630000|2022-03-30 05:53:50|399.48|396.68|399.48|396.68|399.48|396.68|399.48|396.68|0
1648619650000|2022-03-30 05:54:10|399.18|396.38|399.33|396.53|399.33|396.53|399.18|396.38|0
1648619680000|2022-03-30 05:54:40|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1648619690000|2022-03-30 05:54:50|399.33|396.53|399.33|396.53|399.33|396.53|399.33|396.53|0
1648619700000|2022-03-30 05:55:00|399.48|396.68|399.48|396.68|399.63|396.83|399.48|396.68|0
1648619710000|2022-03-30 05:55:10|399.78|396.98|399.93|397.13|399.93|397.13|399.78|396.98|0
1648619720000|2022-03-30 05:55:20|399.63|396.83|398.76|395.96|399.63|396.83|398.76|395.96|0
1648619730000|2022-03-30 05:55:30|398.91|396.11|399.21|396.41|399.21|396.41|398.91|396.11|0
1648619740000|2022-03-30 05:55:40|399.28|396.48|399.36|396.56|399.36|396.56|399.28|396.48|0
1648619750000|2022-03-30 05:55:50|399.43|396.63|399.51|396.71|399.51|396.71|399.43|396.63|0
1648619760000|2022-03-30 05:56:00|399.36|396.56|399.21|396.41|399.36|396.56|399.21|396.41|0
1648619790000|2022-03-30 05:56:30|399.06|396.26|398.91|396.11|399.06|396.26|398.91|396.11|0
1648619800000|2022-03-30 05:56:40|398.76|395.96|398.76|395.96|398.76|395.96|398.76|395.96|0
1648619810000|2022-03-30 05:56:50|398.61|395.81|398.91|396.11|398.91|396.11|398.61|395.81|0
1648619820000|2022-03-30 05:57:00|399.06|396.26|399.06|396.26|399.06|396.26|398.98|396.18|0
1648619830000|2022-03-30 05:57:10|398.98|396.18|398.91|396.11|399.06|396.26|398.91|396.11|0
1648619840000|2022-03-30 05:57:20|399.06|396.26|399.06|396.26|399.06|396.26|399.06|396.26|0
1648619850000|2022-03-30 05:57:30|399.28|396.48|399.21|396.41|399.28|396.48|399.21|396.41|0
1648619860000|2022-03-30 05:57:40|399.06|396.26|399.21|396.41|399.21|396.41|399.06|396.26|0
1648619870000|2022-03-30 05:57:50|399.28|396.48|399.36|396.56|399.36|396.56|399.28|396.48|0
1648619890000|2022-03-30 05:58:10|399.43|396.63|399.36|396.56|399.43|396.63|399.36|396.56|0
1648619910000|2022-03-30 05:58:30|399.06|396.26|399.06|396.26|399.06|396.26|399.06|396.26|0
1648619920000|2022-03-30 05:58:40|399.21|396.41|399.21|396.41|399.21|396.41|399.21|396.41|0
1648619930000|2022-03-30 05:58:50|399.43|396.63|399.36|396.56|399.43|396.63|399.36|396.56|0
1648619940000|2022-03-30 05:59:00|399.51|396.71|399.66|396.86|399.66|396.86|399.51|396.71|0
1648619950000|2022-03-30 05:59:10|399.81|397.01|399.96|397.16|399.96|397.16|399.81|397.01|0
1648619960000|2022-03-30 05:59:20|400.11|397.31|400.26|397.46|400.41|397.61|400.11|397.31|0
1648619970000|2022-03-30 05:59:30|400.11|397.31|399.96|397.16|400.11|397.31|399.96|397.16|0
1648619980000|2022-03-30 05:59:40|400.11|397.31|400.26|397.46|400.26|397.46|400.11|397.31|0
1648619990000|2022-03-30 05:59:50|400.41|397.61|400.57|397.77|400.72|397.92|400.41|397.61|0
1648620000000|2022-03-30 06:00:00|400.72|397.92|399.51|396.71|400.72|397.92|399.51|396.71|0
1648620010000|2022-03-30 06:00:10|399.73|396.93|399.96|397.16|400.41|397.61|399.73|396.93|0
1648620020000|2022-03-30 06:00:20|399.81|397.01|400.11|397.31|400.11|397.31|399.81|397.01|0
1648620030000|2022-03-30 06:00:30|400.26|397.46|399.81|397.01|400.26|397.46|399.81|397.01|0
1648620040000|2022-03-30 06:00:40|399.96|397.16|399.21|396.41|400.11|397.31|399.21|396.41|0
1648620050000|2022-03-30 06:00:50|399.06|396.26|399.06|396.26|399.06|396.26|399.06|396.26|0
1648620060000|2022-03-30 06:01:00|398.91|396.11|398.3|395.5|398.91|396.11|398.3|395.5|0
1648620070000|2022-03-30 06:01:10|398.45|395.65|398.75|395.95|398.75|395.95|398.45|395.65|0
1648620080000|2022-03-30 06:01:20|398.6|395.8|398.6|395.8|398.75|395.95|398.6|395.8|0
1648620090000|2022-03-30 06:01:30|398.75|395.95|398.75|395.95|398.75|395.95|398.75|395.95|0
1648620100000|2022-03-30 06:01:40|398.83|396.03|398.6|395.8|398.83|396.03|398.6|395.8|0
1648620120000|2022-03-30 06:02:00|398.45|395.65|398.3|395.5|398.45|395.65|398.3|395.5|0
1648620130000|2022-03-30 06:02:10|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1648620140000|2022-03-30 06:02:20|398.15|395.35|398.15|395.35|398.15|395.35|398.15|395.35|0
1648620150000|2022-03-30 06:02:30|398.3|395.5|398.15|395.35|398.3|395.5|398.15|395.35|0
1648620160000|2022-03-30 06:02:40|398|395.2|398.15|395.35|398.15|395.35|398|395.2|0
1648620170000|2022-03-30 06:02:50|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1648620180000|2022-03-30 06:03:00|398.15|395.35|398.07|395.27|398.15|395.35|398|395.2|0
1648620190000|2022-03-30 06:03:10|398.15|395.35|398.15|395.35|398.15|395.35|398.15|395.35|0
1648620200000|2022-03-30 06:03:20|398.3|395.5|398.45|395.65|398.45|395.65|398.3|395.5|0
1648620210000|2022-03-30 06:03:30|398.6|395.8|398.98|396.18|398.98|396.18|398.6|395.8|0
1648620220000|2022-03-30 06:03:40|399.05|396.25|399.36|396.56|399.36|396.56|398.9|396.1|0
1648620230000|2022-03-30 06:03:50|399.51|396.71|399.21|396.41|399.51|396.71|399.21|396.41|0
1648620240000|2022-03-30 06:04:00|399.05|396.25|398.9|396.1|399.05|396.25|398.9|396.1|0
1648620250000|2022-03-30 06:04:10|399.05|396.25|398.9|396.1|399.05|396.25|398.9|396.1|0
1648620260000|2022-03-30 06:04:20|398.98|396.18|398.6|395.8|398.98|396.18|398.6|395.8|0
1648620270000|2022-03-30 06:04:30|398.75|395.95|398.75|395.95|398.75|395.95|398.75|395.95|0
1648620280000|2022-03-30 06:04:40|399.05|396.25|399.21|396.41|399.21|396.41|398.9|396.1|0
1648620290000|2022-03-30 06:04:50|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1648620300000|2022-03-30 06:05:00|399.43|396.63|399.66|396.86|399.73|396.93|399.43|396.63|0
1648620310000|2022-03-30 06:05:10|399.81|397.01|399.66|396.86|399.81|397.01|399.66|396.86|0
1648620320000|2022-03-30 06:05:20|399.51|396.71|399.51|396.71|399.66|396.86|399.51|396.71|0
1648620330000|2022-03-30 06:05:30|399.43|396.63|399.2|396.4|399.43|396.63|399.2|396.4|0
1648620340000|2022-03-30 06:05:40|399.28|396.48|399.43|396.63|399.43|396.63|399.28|396.48|0
1648620350000|2022-03-30 06:05:50|399.51|396.71|399.36|396.56|399.51|396.71|399.36|396.56|0
1648620370000|2022-03-30 06:06:10|399.2|396.4|399.2|396.4|399.2|396.4|399.2|396.4|0
1648620380000|2022-03-30 06:06:20|399.05|396.25|399.05|396.25|399.05|396.25|399.05|396.25|0
1648620390000|2022-03-30 06:06:30|398.75|395.95|398.6|395.8|398.75|395.95|398.6|395.8|0
1648620400000|2022-03-30 06:06:40|398.67|395.87|398.6|395.8|398.67|395.87|398.6|395.8|0
1648620410000|2022-03-30 06:06:50|398.45|395.65|398.3|395.5|398.45|395.65|398.3|395.5|0
1648620420000|2022-03-30 06:07:00|398.45|395.65|398.52|395.72|398.52|395.72|398.45|395.65|0
1648620430000|2022-03-30 06:07:10|398.45|395.65|398.6|395.8|398.6|395.8|398.45|395.65|0
1648620440000|2022-03-30 06:07:20|398.45|395.65|398.3|395.5|398.45|395.65|398.3|395.5|0
1648620450000|2022-03-30 06:07:30|398.15|395.35|398.15|395.35|398.15|395.35|398.15|395.35|0
1648620460000|2022-03-30 06:07:40|398|395.2|397.85|395.05|398|395.2|397.85|395.05|0
1648620470000|2022-03-30 06:07:50|398.15|395.35|398.15|395.35|398.15|395.35|398.15|395.35|0
1648620480000|2022-03-30 06:08:00|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1648620500000|2022-03-30 06:08:20|398|395.2|398.22|395.42|398.22|395.42|398|395.2|0
1648620510000|2022-03-30 06:08:30|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1648620520000|2022-03-30 06:08:40|398.45|395.65|398.75|395.95|398.75|395.95|398.3|395.5|0
1648620540000|2022-03-30 06:09:00|398.67|395.87|398.45|395.65|398.67|395.87|398.45|395.65|0
1648620550000|2022-03-30 06:09:10|398.6|395.8|398.6|395.8|398.67|395.87|398.6|395.8|0
1648620560000|2022-03-30 06:09:20|398.75|395.95|398.75|395.95|398.75|395.95|398.75|395.95|0
1648620570000|2022-03-30 06:09:30|398.97|396.17|399.2|396.4|399.2|396.4|398.97|396.17|0
1648620580000|2022-03-30 06:09:40|399.35|396.55|399.35|396.55|399.43|396.63|399.35|396.55|0
1648620590000|2022-03-30 06:09:50|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1648620600000|2022-03-30 06:10:00|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648620620000|2022-03-30 06:10:20|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1648620630000|2022-03-30 06:10:30|399.35|396.55|399.05|396.25|399.35|396.55|399.05|396.25|0
1648620640000|2022-03-30 06:10:40|399.2|396.4|399.12|396.32|399.2|396.4|399.05|396.25|0
1648620650000|2022-03-30 06:10:50|399.05|396.25|399.05|396.25|399.05|396.25|399.05|396.25|0
1648620660000|2022-03-30 06:11:00|399.27|396.47|399.2|396.4|399.27|396.47|399.2|396.4|0
1648620670000|2022-03-30 06:11:10|399.05|396.25|399.2|396.4|399.2|396.4|399.05|396.25|0
1648620680000|2022-03-30 06:11:20|399.12|396.32|399.05|396.25|399.12|396.32|399.05|396.25|0
1648620690000|2022-03-30 06:11:30|399.2|396.4|399.81|397.01|399.81|397.01|399.05|396.25|0
1648620700000|2022-03-30 06:11:40|399.65|396.85|399.35|396.55|399.65|396.85|399.35|396.55|0
1648620710000|2022-03-30 06:11:50|399.5|396.7|399.35|396.55|399.5|396.7|399.35|396.55|0
1648620720000|2022-03-30 06:12:00|399.2|396.4|399.2|396.4|399.2|396.4|399.2|396.4|0
1648620730000|2022-03-30 06:12:10|399.27|396.47|399.2|396.4|399.27|396.47|399.2|396.4|0
1648620740000|2022-03-30 06:12:20|399.35|396.55|399.2|396.4|399.35|396.55|399.2|396.4|0
1648620750000|2022-03-30 06:12:30|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648620760000|2022-03-30 06:12:40|399.27|396.47|399.35|396.55|399.35|396.55|399.27|396.47|0
1648620770000|2022-03-30 06:12:50|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1648620780000|2022-03-30 06:13:00|399.5|396.7|399.35|396.55|399.5|396.7|399.35|396.55|0
1648620790000|2022-03-30 06:13:10|399.5|396.7|399.65|396.85|399.65|396.85|399.5|396.7|0
1648620800000|2022-03-30 06:13:20|399.96|397.16|399.8|397|399.96|397.16|399.8|397|0
1648620810000|2022-03-30 06:13:30|399.96|397.16|399.8|397|399.96|397.16|399.8|397|0
1648620820000|2022-03-30 06:13:40|399.65|396.85|399.5|396.7|399.65|396.85|399.42|396.62|0
1648620840000|2022-03-30 06:14:00|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648620850000|2022-03-30 06:14:10|399.5|396.7|399.35|396.55|399.5|396.7|399.35|396.55|0
1648620860000|2022-03-30 06:14:20|399.05|396.25|398.9|396.1|399.05|396.25|398.9|396.1|0
1648620870000|2022-03-30 06:14:30|398.75|395.95|399.05|396.25|399.05|396.25|398.75|395.95|0
1648620880000|2022-03-30 06:14:40|398.9|396.1|398.9|396.1|398.9|396.1|398.9|396.1|0
1648620890000|2022-03-30 06:14:50|399.05|396.25|399.05|396.25|399.2|396.4|399.05|396.25|0
1648620900000|2022-03-30 06:15:00|398.9|396.1|398.97|396.17|398.97|396.17|398.9|396.1|0
1648620910000|2022-03-30 06:15:10|399.5|396.7|399.5|396.7|399.5|396.7|399.42|396.62|0
1648620920000|2022-03-30 06:15:20|399.42|396.62|399.5|396.7|399.5|396.7|399.42|396.62|0
1648620930000|2022-03-30 06:15:30|399.42|396.62|399.35|396.55|399.42|396.62|399.35|396.55|0
1648620950000|2022-03-30 06:15:50|399.5|396.7|399.2|396.4|399.5|396.7|399.2|396.4|0
1648620960000|2022-03-30 06:16:00|399.12|396.32|399.2|396.4|399.2|396.4|399.12|396.32|0
1648620970000|2022-03-30 06:16:10|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648620980000|2022-03-30 06:16:20|399.27|396.47|399.27|396.47|399.35|396.55|399.27|396.47|0
1648620990000|2022-03-30 06:16:30|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648621000000|2022-03-30 06:16:40|399.42|396.62|399.35|396.55|399.42|396.62|399.27|396.47|0
1648621010000|2022-03-30 06:16:50|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1648621020000|2022-03-30 06:17:00|399.35|396.55|399.35|396.55|399.42|396.62|399.35|396.55|0
1648621030000|2022-03-30 06:17:10|399.8|397|399.65|396.85|399.95|397.15|399.65|396.85|0
1648621050000|2022-03-30 06:17:30|399.8|397|400.26|397.46|400.26|397.46|399.8|397|0
1648621060000|2022-03-30 06:17:40|400.18|397.38|400.11|397.31|400.18|397.38|400.11|397.31|0
1648621070000|2022-03-30 06:17:50|400.18|397.38|400.26|397.46|400.26|397.46|400.18|397.38|0
1648621080000|2022-03-30 06:18:00|400.11|397.31|399.95|397.15|400.26|397.46|399.95|397.15|0
1648621090000|2022-03-30 06:18:10|400.03|397.23|399.95|397.15|400.1|397.3|399.95|397.15|0
1648621100000|2022-03-30 06:18:20|399.8|397|399.88|397.08|399.88|397.08|399.8|397|0
1648621110000|2022-03-30 06:18:30|399.95|397.15|400.1|397.3|400.1|397.3|399.95|397.15|0
1648621120000|2022-03-30 06:18:40|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1648621130000|2022-03-30 06:18:50|399.88|397.08|400.1|397.3|400.1|397.3|399.88|397.08|0
1648621140000|2022-03-30 06:19:00|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1648621170000|2022-03-30 06:19:30|399.8|397|399.95|397.15|399.95|397.15|399.8|397|0
1648621180000|2022-03-30 06:19:40|400.1|397.3|400.1|397.3|400.1|397.3|400.1|397.3|0
1648621200000|2022-03-30 06:20:00|400.03|397.23|400.71|397.91|400.78|397.98|400.03|397.23|0
1648621210000|2022-03-30 06:20:10|400.78|397.98|400.71|397.91|400.78|397.98|400.71|397.91|0
1648621230000|2022-03-30 06:20:30|400.41|397.61|400.26|397.46|400.41|397.61|400.26|397.46|0
1648621240000|2022-03-30 06:20:40|400.33|397.53|400.41|397.61|400.41|397.61|400.26|397.46|0
1648621250000|2022-03-30 06:20:50|400.48|397.68|400.26|397.46|400.48|397.68|400.26|397.46|0
1648621260000|2022-03-30 06:21:00|400.11|397.31|400.03|397.23|400.11|397.31|399.96|397.16|0
1648621270000|2022-03-30 06:21:10|400.11|397.31|400.11|397.31|400.11|397.31|400.11|397.31|0
1648621280000|2022-03-30 06:21:20|400.26|397.46|400.18|397.38|400.26|397.46|400.11|397.31|0
1648621290000|2022-03-30 06:21:30|400.26|397.46|400.41|397.61|400.41|397.61|400.26|397.46|0
1648621300000|2022-03-30 06:21:40|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1648621310000|2022-03-30 06:21:50|400.18|397.38|400.33|397.53|400.41|397.61|400.18|397.38|0
1648621320000|2022-03-30 06:22:00|400.41|397.61|400.11|397.31|400.41|397.61|400.11|397.31|0
1648621340000|2022-03-30 06:22:20|399.95|397.15|399.88|397.08|400.11|397.31|399.88|397.08|0
1648621350000|2022-03-30 06:22:30|399.8|397|399.95|397.15|399.95|397.15|399.8|397|0
1648621360000|2022-03-30 06:22:40|400.11|397.31|400.11|397.31|400.11|397.31|400.11|397.31|0
1648621370000|2022-03-30 06:22:50|399.88|397.08|400.11|397.31|400.11|397.31|399.88|397.08|0
1648621380000|2022-03-30 06:23:00|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1648621390000|2022-03-30 06:23:10|399.8|397|399.35|396.55|399.8|397|399.35|396.55|0
1648621400000|2022-03-30 06:23:20|399.5|396.7|399.5|396.7|399.65|396.85|399.5|396.7|0
1648621410000|2022-03-30 06:23:30|399.65|396.85|399.42|396.62|399.65|396.85|399.42|396.62|0
1648621420000|2022-03-30 06:23:40|399.65|396.85|399.2|396.4|399.65|396.85|399.2|396.4|0
1648621430000|2022-03-30 06:23:50|399.05|396.25|398.75|395.95|399.05|396.25|398.75|395.95|0
1648621440000|2022-03-30 06:24:00|398.6|395.8|398.67|395.87|398.75|395.95|398.6|395.8|0
1648621450000|2022-03-30 06:24:10|398.75|395.95|398.75|395.95|398.75|395.95|398.75|395.95|0
1648621460000|2022-03-30 06:24:20|398.6|395.8|399.05|396.25|399.05|396.25|398.6|395.8|0
1648621480000|2022-03-30 06:24:40|398.97|396.17|398.97|396.17|398.97|396.17|398.97|396.17|0
1648621490000|2022-03-30 06:24:50|399.05|396.25|399.12|396.32|399.12|396.32|399.05|396.25|0
1648621500000|2022-03-30 06:25:00|399.35|396.55|399.2|396.4|399.42|396.62|399.2|396.4|0
1648621510000|2022-03-30 06:25:10|399.27|396.47|399.12|396.32|399.35|396.55|399.12|396.32|0
1648621520000|2022-03-30 06:25:20|399.05|396.25|399.2|396.4|399.2|396.4|399.05|396.25|0
1648621530000|2022-03-30 06:25:30|399.05|396.25|399.05|396.25|399.05|396.25|399.05|396.25|0
1648621540000|2022-03-30 06:25:40|399.2|396.4|399.2|396.4|399.35|396.55|399.2|396.4|0
1648621550000|2022-03-30 06:25:50|399.35|396.55|399.2|396.4|399.35|396.55|399.2|396.4|0
1648621560000|2022-03-30 06:26:00|399.12|396.32|399.05|396.25|399.12|396.32|399.05|396.25|0
1648621570000|2022-03-30 06:26:10|399.2|396.4|399.27|396.47|399.35|396.55|399.2|396.4|0
1648621580000|2022-03-30 06:26:20|399.2|396.4|399.35|396.55|399.35|396.55|399.2|396.4|0
1648621590000|2022-03-30 06:26:30|399.2|396.4|399.35|396.55|399.35|396.55|399.2|396.4|0
1648621600000|2022-03-30 06:26:40|399.27|396.47|399.57|396.77|399.65|396.85|399.27|396.47|0
1648621610000|2022-03-30 06:26:50|399.65|396.85|399.65|396.85|399.8|397|399.65|396.85|0
1648621620000|2022-03-30 06:27:00|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1648621630000|2022-03-30 06:27:10|399.65|396.85|399.5|396.7|399.65|396.85|399.5|396.7|0
1648621650000|2022-03-30 06:27:30|399.57|396.77|399.5|396.7|399.57|396.77|399.5|396.7|0
1648621670000|2022-03-30 06:27:50|399.65|396.85|399.65|396.85|399.65|396.85|399.65|396.85|0
1648621680000|2022-03-30 06:28:00|399.5|396.7|399.5|396.7|399.57|396.77|399.5|396.7|0
1648621700000|2022-03-30 06:28:20|399.65|396.85|399.8|397|399.8|397|399.65|396.85|0
1648621710000|2022-03-30 06:28:30|399.72|396.92|399.8|397|399.8|397|399.72|396.92|0
1648621720000|2022-03-30 06:28:40|400.1|397.3|399.8|397|400.1|397.3|399.8|397|0
1648621730000|2022-03-30 06:28:50|399.65|396.85|399.65|396.85|399.65|396.85|399.65|396.85|0
1648621740000|2022-03-30 06:29:00|399.5|396.7|399.65|396.85|399.65|396.85|399.5|396.7|0
1648621760000|2022-03-30 06:29:20|399.5|396.7|399.35|396.55|399.5|396.7|399.35|396.55|0
1648621770000|2022-03-30 06:29:30|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1648621780000|2022-03-30 06:29:40|399.35|396.55|399.65|396.85|399.65|396.85|399.35|396.55|0
1648621790000|2022-03-30 06:29:50|399.8|397|399.8|397|399.8|397|399.8|397|0
1648621800000|2022-03-30 06:30:00|399.95|397.15|399.65|396.85|399.95|397.15|399.65|396.85|0
1648621810000|2022-03-30 06:30:10|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1648621820000|2022-03-30 06:30:20|399.42|396.62|399.42|396.62|399.5|396.7|399.42|396.62|0
1648621830000|2022-03-30 06:30:30|399.5|396.7|399.5|396.7|399.65|396.85|399.5|396.7|0
1648621840000|2022-03-30 06:30:40|399.42|396.62|399.5|396.7|399.5|396.7|399.42|396.62|0
1648621850000|2022-03-30 06:30:50|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648621860000|2022-03-30 06:31:00|399.5|396.7|399.35|396.55|399.5|396.7|399.35|396.55|0
1648621880000|2022-03-30 06:31:20|399.2|396.4|399.2|396.4|399.27|396.47|399.05|396.25|0
1648621890000|2022-03-30 06:31:30|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648621900000|2022-03-30 06:31:40|399.27|396.47|399.35|396.55|399.35|396.55|399.27|396.47|0
1648621910000|2022-03-30 06:31:50|399.42|396.62|399.42|396.62|399.5|396.7|399.42|396.62|0
1648621920000|2022-03-30 06:32:00|399.5|396.7|399.42|396.62|399.5|396.7|399.42|396.62|0
1648621930000|2022-03-30 06:32:10|399.5|396.7|399.42|396.62|399.5|396.7|399.42|396.62|0
1648621940000|2022-03-30 06:32:20|399.35|396.55|399.2|396.4|399.35|396.55|399.2|396.4|0
1648621950000|2022-03-30 06:32:30|399.05|396.25|399.2|396.4|399.27|396.47|399.05|396.25|0
1648621960000|2022-03-30 06:32:40|399.05|396.25|399.05|396.25|399.05|396.25|399.05|396.25|0
1648621970000|2022-03-30 06:32:50|398.97|396.17|399.05|396.25|399.05|396.25|398.97|396.17|0
1648621980000|2022-03-30 06:33:00|399.12|396.32|399.12|396.32|399.12|396.32|399.05|396.25|0
1648621990000|2022-03-30 06:33:10|399.05|396.25|399.05|396.25|399.12|396.32|399.05|396.25|0
1648622000000|2022-03-30 06:33:20|399.12|396.32|399.05|396.25|399.12|396.32|399.05|396.25|0
1648622010000|2022-03-30 06:33:30|398.97|396.17|398.89|396.09|399.05|396.25|398.89|396.09|0
1648622020000|2022-03-30 06:33:40|398.82|396.02|399.05|396.25|399.05|396.25|398.82|396.02|0
1648622030000|2022-03-30 06:33:50|398.97|396.17|398.89|396.09|399.05|396.25|398.89|396.09|0
1648622040000|2022-03-30 06:34:00|398.74|395.94|398.74|395.94|398.74|395.94|398.74|395.94|0
1648622050000|2022-03-30 06:34:10|398.89|396.09|398.89|396.09|399.05|396.25|398.89|396.09|0
1648622060000|2022-03-30 06:34:20|399.05|396.25|398.89|396.09|399.05|396.25|398.89|396.09|0
1648622070000|2022-03-30 06:34:30|398.82|396.02|398.59|395.79|398.82|396.02|398.59|395.79|0
1648622080000|2022-03-30 06:34:40|398.44|395.64|398.59|395.79|398.59|395.79|398.44|395.64|0
1648622090000|2022-03-30 06:34:50|398.67|395.87|398.74|395.94|398.74|395.94|398.59|395.79|0
1648622100000|2022-03-30 06:35:00|398.89|396.09|399.04|396.24|399.04|396.24|398.89|396.09|0
1648622110000|2022-03-30 06:35:10|398.89|396.09|398.89|396.09|398.89|396.09|398.89|396.09|0
1648622120000|2022-03-30 06:35:20|398.82|396.02|398.89|396.09|398.89|396.09|398.82|396.02|0
1648622130000|2022-03-30 06:35:30|398.74|395.94|398.74|395.94|398.82|396.02|398.74|395.94|0
1648622140000|2022-03-30 06:35:40|398.59|395.79|398.67|395.87|398.67|395.87|398.59|395.79|0
1648622150000|2022-03-30 06:35:50|398.74|395.94|398.44|395.64|398.74|395.94|398.44|395.64|0
1648622160000|2022-03-30 06:36:00|398.36|395.56|398.29|395.49|398.44|395.64|398.29|395.49|0
1648622170000|2022-03-30 06:36:10|398.44|395.64|398.44|395.64|398.44|395.64|398.44|395.64|0
1648622180000|2022-03-30 06:36:20|398.29|395.49|398.44|395.64|398.44|395.64|398.29|395.49|0
1648622190000|2022-03-30 06:36:30|398.36|395.56|398.44|395.64|398.44|395.64|398.29|395.49|0
1648622200000|2022-03-30 06:36:40|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1648622210000|2022-03-30 06:36:50|398.36|395.56|398.44|395.64|398.44|395.64|398.29|395.49|0
1648622220000|2022-03-30 06:37:00|398.36|395.56|398.29|395.49|398.36|395.56|398.29|395.49|0
1648622230000|2022-03-30 06:37:10|398.14|395.34|397.99|395.19|398.14|395.34|397.99|395.19|0
1648622250000|2022-03-30 06:37:30|398.06|395.26|397.99|395.19|398.14|395.34|397.99|395.19|0
1648622260000|2022-03-30 06:37:40|398.14|395.34|398.29|395.49|398.29|395.49|398.14|395.34|0
1648622270000|2022-03-30 06:37:50|398.44|395.64|398.29|395.49|398.44|395.64|398.29|395.49|0
1648622280000|2022-03-30 06:38:00|398.44|395.64|398.51|395.71|398.59|395.79|398.44|395.64|0
1648622290000|2022-03-30 06:38:10|398.44|395.64|398.51|395.71|398.51|395.71|398.44|395.64|0
1648622300000|2022-03-30 06:38:20|398.44|395.64|398.59|395.79|398.66|395.86|398.44|395.64|0
1648622310000|2022-03-30 06:38:30|398.44|395.64|398.59|395.79|398.59|395.79|398.44|395.64|0
1648622320000|2022-03-30 06:38:40|398.74|395.94|398.74|395.94|398.74|395.94|398.59|395.79|0
1648622340000|2022-03-30 06:39:00|398.89|396.09|398.81|396.01|398.89|396.09|398.81|396.01|0
1648622350000|2022-03-30 06:39:10|398.89|396.09|398.74|395.94|398.89|396.09|398.74|395.94|0
1648622370000|2022-03-30 06:39:30|398.81|396.01|398.74|395.94|398.81|396.01|398.74|395.94|0
1648622380000|2022-03-30 06:39:40|398.59|395.79|398.44|395.64|398.59|395.79|398.44|395.64|0
1648622390000|2022-03-30 06:39:50|398.51|395.71|398.44|395.64|398.51|395.71|398.44|395.64|0
1648622410000|2022-03-30 06:40:10|398.36|395.56|398.21|395.41|398.36|395.56|398.14|395.34|0
1648622420000|2022-03-30 06:40:20|398.14|395.34|398.21|395.41|398.29|395.49|398.14|395.34|0
1648622430000|2022-03-30 06:40:30|398.29|395.49|397.99|395.19|398.29|395.49|397.99|395.19|0
1648622440000|2022-03-30 06:40:40|398.14|395.34|397.99|395.19|398.14|395.34|397.99|395.19|0
1648622450000|2022-03-30 06:40:50|397.84|395.04|397.91|395.11|397.91|395.11|397.84|395.04|0
1648622460000|2022-03-30 06:41:00|397.84|395.04|397.69|394.89|397.84|395.04|397.69|394.89|0
1648622480000|2022-03-30 06:41:20|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1648622490000|2022-03-30 06:41:30|397.99|395.19|397.99|395.19|397.99|395.19|397.84|395.04|0
1648622500000|2022-03-30 06:41:40|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1648622510000|2022-03-30 06:41:50|398.29|395.49|397.99|395.19|398.29|395.49|397.99|395.19|0
1648622520000|2022-03-30 06:42:00|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1648622530000|2022-03-30 06:42:10|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1648622540000|2022-03-30 06:42:20|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1648622560000|2022-03-30 06:42:40|398.06|395.26|397.99|395.19|398.06|395.26|397.99|395.19|0
1648622570000|2022-03-30 06:42:50|397.84|395.04|397.91|395.11|397.91|395.11|397.84|395.04|0
1648622580000|2022-03-30 06:43:00|397.99|395.19|398.14|395.34|398.14|395.34|397.99|395.19|0
1648622590000|2022-03-30 06:43:10|398.06|395.26|398.21|395.41|398.21|395.41|398.06|395.26|0
1648622600000|2022-03-30 06:43:20|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1648622630000|2022-03-30 06:43:50|398.14|395.34|398.29|395.49|398.29|395.49|398.14|395.34|0
1648622640000|2022-03-30 06:44:00|398.44|395.64|398.44|395.64|398.51|395.71|398.44|395.64|0
1648622660000|2022-03-30 06:44:20|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1648622670000|2022-03-30 06:44:30|398.21|395.41|398.06|395.26|398.21|395.41|398.06|395.26|0
1648622680000|2022-03-30 06:44:40|397.99|395.19|397.69|394.89|397.99|395.19|397.69|394.89|0
1648622690000|2022-03-30 06:44:50|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1648622700000|2022-03-30 06:45:00|397.61|394.81|397.76|394.96|397.84|395.04|397.61|394.81|0
1648622710000|2022-03-30 06:45:10|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1648622720000|2022-03-30 06:45:20|397.76|394.96|397.76|394.96|397.76|394.96|397.76|394.96|0
1648622730000|2022-03-30 06:45:30|397.69|394.89|397.99|395.19|397.99|395.19|397.69|394.89|0
1648622740000|2022-03-30 06:45:40|397.84|395.04|397.91|395.11|397.91|395.11|397.84|395.04|0
1648622750000|2022-03-30 06:45:50|397.99|395.19|397.76|394.96|397.99|395.19|397.69|394.89|0
1648622760000|2022-03-30 06:46:00|397.69|394.89|397.54|394.74|397.69|394.89|397.54|394.74|0
1648622770000|2022-03-30 06:46:10|397.69|394.89|397.69|394.89|397.76|394.96|397.69|394.89|0
1648622780000|2022-03-30 06:46:20|397.61|394.81|397.54|394.74|397.61|394.81|397.54|394.74|0
1648622790000|2022-03-30 06:46:30|397.61|394.81|397.54|394.74|397.69|394.89|397.54|394.74|0
1648622800000|2022-03-30 06:46:40|397.46|394.66|397.38|394.58|397.46|394.66|397.38|394.58|0
1648622810000|2022-03-30 06:46:50|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1648622830000|2022-03-30 06:47:10|397.38|394.58|397.23|394.43|397.38|394.58|397.23|394.43|0
1648622840000|2022-03-30 06:47:20|397.16|394.36|397.23|394.43|397.23|394.43|397.16|394.36|0
1648622850000|2022-03-30 06:47:30|397.38|394.58|397.23|394.43|397.38|394.58|397.23|394.43|0
1648622860000|2022-03-30 06:47:40|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1648622880000|2022-03-30 06:48:00|397.68|394.88|397.53|394.73|397.68|394.88|397.53|394.73|0
1648622890000|2022-03-30 06:48:10|397.68|394.88|397.53|394.73|397.68|394.88|397.53|394.73|0
1648622900000|2022-03-30 06:48:20|397.46|394.66|397.61|394.81|397.61|394.81|397.46|394.66|0
1648622910000|2022-03-30 06:48:30|397.84|395.04|397.83|395.03|397.84|395.04|397.83|395.03|0
1648622920000|2022-03-30 06:48:40|397.68|394.88|397.83|395.03|397.83|395.03|397.68|394.88|0
1648622930000|2022-03-30 06:48:50|397.76|394.96|397.83|395.03|397.83|395.03|397.76|394.96|0
1648622940000|2022-03-30 06:49:00|397.68|394.88|397.68|394.88|397.68|394.88|397.53|394.73|0
1648622950000|2022-03-30 06:49:10|397.53|394.73|397.23|394.43|397.53|394.73|397.23|394.43|0
1648622970000|2022-03-30 06:49:30|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1648622980000|2022-03-30 06:49:40|397.46|394.66|397.53|394.73|397.53|394.73|397.38|394.58|0
1648622990000|2022-03-30 06:49:50|397.38|394.58|397.38|394.58|397.53|394.73|397.38|394.58|0
1648623000000|2022-03-30 06:50:00|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648623010000|2022-03-30 06:50:10|397.08|394.28|397.08|394.28|397.15|394.35|397.08|394.28|0
1648623020000|2022-03-30 06:50:20|396.93|394.13|396.93|394.13|396.93|394.13|396.78|393.98|0
1648623030000|2022-03-30 06:50:30|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648623040000|2022-03-30 06:50:40|396.85|394.05|396.85|394.05|396.93|394.13|396.78|393.98|0
1648623050000|2022-03-30 06:50:50|396.93|394.13|397.08|394.28|397.08|394.28|396.93|394.13|0
1648623060000|2022-03-30 06:51:00|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648623070000|2022-03-30 06:51:10|397.38|394.58|397.53|394.73|397.53|394.73|397.38|394.58|0
1648623090000|2022-03-30 06:51:30|397.61|394.81|397.91|395.11|397.91|395.11|397.61|394.81|0
1648623100000|2022-03-30 06:51:40|398.13|395.33|397.98|395.18|398.13|395.33|397.91|395.11|0
1648623110000|2022-03-30 06:51:50|397.91|395.11|397.98|395.18|397.98|395.18|397.83|395.03|0
1648623120000|2022-03-30 06:52:00|397.83|395.03|397.98|395.18|397.98|395.18|397.83|395.03|0
1648623130000|2022-03-30 06:52:10|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1648623140000|2022-03-30 06:52:20|397.83|395.03|397.53|394.73|397.83|395.03|397.53|394.73|0
1648623150000|2022-03-30 06:52:30|397.6|394.8|397.76|394.96|397.76|394.96|397.6|394.8|0
1648623160000|2022-03-30 06:52:40|397.83|395.03|398.13|395.33|398.13|395.33|397.83|395.03|0
1648623170000|2022-03-30 06:52:50|397.98|395.18|397.83|395.03|397.98|395.18|397.83|395.03|0
1648623180000|2022-03-30 06:53:00|397.91|395.11|397.98|395.18|397.98|395.18|397.91|395.11|0
1648623190000|2022-03-30 06:53:10|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1648623200000|2022-03-30 06:53:20|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1648623210000|2022-03-30 06:53:30|397.91|395.11|398.06|395.26|398.06|395.26|397.91|395.11|0
1648623220000|2022-03-30 06:53:40|397.98|395.18|397.9|395.1|397.98|395.18|397.9|395.1|0
1648623230000|2022-03-30 06:53:50|398.06|395.26|398.13|395.33|398.13|395.33|398.06|395.26|0
1648623240000|2022-03-30 06:54:00|398.28|395.48|398.28|395.48|398.28|395.48|398.21|395.41|0
1648623250000|2022-03-30 06:54:10|398.43|395.63|398.43|395.63|398.43|395.63|398.36|395.56|0
1648623270000|2022-03-30 06:54:30|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1648623280000|2022-03-30 06:54:40|398.58|395.78|398.51|395.71|398.58|395.78|398.43|395.63|0
1648623290000|2022-03-30 06:54:50|398.58|395.78|398.51|395.71|398.58|395.78|398.51|395.71|0
1648623300000|2022-03-30 06:55:00|398.43|395.63|398.21|395.41|398.43|395.63|398.21|395.41|0
1648623310000|2022-03-30 06:55:10|398.28|395.48|398.28|395.48|398.28|395.48|398.13|395.33|0
1648623320000|2022-03-30 06:55:20|398.43|395.63|398.36|395.56|398.43|395.63|398.28|395.48|0
1648623330000|2022-03-30 06:55:30|398.28|395.48|398.21|395.41|398.28|395.48|398.13|395.33|0
1648623340000|2022-03-30 06:55:40|398.28|395.48|398.05|395.25|398.28|395.48|398.05|395.25|0
1648623350000|2022-03-30 06:55:50|397.98|395.18|397.98|395.18|397.98|395.18|397.83|395.03|0
1648623380000|2022-03-30 06:56:20|398.13|395.33|398.28|395.48|398.28|395.48|398.13|395.33|0
1648623390000|2022-03-30 06:56:30|398.2|395.4|398.36|395.56|398.36|395.56|398.2|395.4|0
1648623400000|2022-03-30 06:56:40|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1648623410000|2022-03-30 06:56:50|398.2|395.4|398.13|395.33|398.2|395.4|398.13|395.33|0
1648623420000|2022-03-30 06:57:00|398.28|395.48|398.58|395.78|398.58|395.78|398.28|395.48|0
1648623430000|2022-03-30 06:57:10|398.73|395.93|398.88|396.08|398.88|396.08|398.73|395.93|0
1648623440000|2022-03-30 06:57:20|398.96|396.16|398.88|396.08|399.04|396.24|398.88|396.08|0
1648623450000|2022-03-30 06:57:30|398.96|396.16|398.73|395.93|398.96|396.16|398.73|395.93|0
1648623480000|2022-03-30 06:58:00|398.66|395.86|398.73|395.93|398.73|395.93|398.58|395.78|0
1648623500000|2022-03-30 06:58:20|398.58|395.78|398.73|395.93|398.73|395.93|398.58|395.78|0
1648623510000|2022-03-30 06:58:30|398.58|395.78|398.73|395.93|398.73|395.93|398.58|395.78|0
1648623530000|2022-03-30 06:58:50|398.58|395.78|398.73|395.93|398.73|395.93|398.58|395.78|0
1648623540000|2022-03-30 06:59:00|398.58|395.78|398.73|395.93|398.73|395.93|398.58|395.78|0
1648623550000|2022-03-30 06:59:10|398.58|395.78|398.88|396.08|398.88|396.08|398.58|395.78|0
1648623560000|2022-03-30 06:59:20|398.73|395.93|398.73|395.93|398.73|395.93|398.58|395.78|0
1648623570000|2022-03-30 06:59:30|398.81|396.01|398.88|396.08|398.88|396.08|398.73|395.93|0
1648623580000|2022-03-30 06:59:40|398.73|395.93|398.81|396.01|398.88|396.08|398.73|395.93|0
1648623590000|2022-03-30 06:59:50|398.73|395.93|399.03|396.23|399.03|396.23|398.73|395.93|0
1648623600000|2022-03-30 07:00:00|398.88|396.08|398.73|395.93|399.03|396.23|398.58|395.78|0
1648623610000|2022-03-30 07:00:10|398.28|395.48|398.73|395.93|398.73|395.93|398.28|395.48|0
1648623620000|2022-03-30 07:00:20|398.88|396.08|397.98|395.18|398.88|396.08|397.98|395.18|0
1648623630000|2022-03-30 07:00:30|397.83|395.03|397.53|394.73|397.83|395.03|397.53|394.73|0
1648623640000|2022-03-30 07:00:40|397.68|394.88|397.38|394.58|397.68|394.88|397.38|394.58|0
1648623650000|2022-03-30 07:00:50|397.3|394.5|396.33|393.53|397.38|394.58|396.33|393.53|0
1648623660000|2022-03-30 07:01:00|396.03|393.23|395.43|392.63|396.03|393.23|395.28|392.48|0
1648623670000|2022-03-30 07:01:10|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1648623680000|2022-03-30 07:01:20|395.43|392.63|395.88|393.08|395.88|393.08|395.43|392.63|0
1648623690000|2022-03-30 07:01:30|396.03|393.23|396.25|393.45|396.25|393.45|395.88|393.08|0
1648623700000|2022-03-30 07:01:40|396.18|393.38|396.18|393.38|396.33|393.53|396.18|393.38|0
1648623710000|2022-03-30 07:01:50|395.88|393.08|395.58|392.78|395.88|393.08|395.58|392.78|0
1648623720000|2022-03-30 07:02:00|395.43|392.63|395.28|392.48|395.58|392.78|395.28|392.48|0
1648623730000|2022-03-30 07:02:10|395.58|392.78|396.1|393.3|396.1|393.3|395.58|392.78|0
1648623740000|2022-03-30 07:02:20|396.4|393.6|396.25|393.45|396.48|393.68|396.18|393.38|0
1648623750000|2022-03-30 07:02:30|396.18|393.38|395.88|393.08|396.18|393.38|395.88|393.08|0
1648623760000|2022-03-30 07:02:40|395.73|392.93|396.1|393.3|396.33|393.53|395.73|392.93|0
1648623770000|2022-03-30 07:02:50|396.18|393.38|396.03|393.23|396.18|393.38|395.88|393.08|0
1648623780000|2022-03-30 07:03:00|395.88|393.08|396.18|393.38|396.18|393.38|395.88|393.08|0
1648623790000|2022-03-30 07:03:10|396.03|393.23|395.88|393.08|396.03|393.23|395.88|393.08|0
1648623800000|2022-03-30 07:03:20|396.03|393.23|396.18|393.38|396.18|393.38|396.03|393.23|0
1648623810000|2022-03-30 07:03:30|396.03|393.23|396.33|393.53|396.33|393.53|396.03|393.23|0
1648623820000|2022-03-30 07:03:40|396.25|393.45|395.88|393.08|396.25|393.45|395.88|393.08|0
1648623830000|2022-03-30 07:03:50|396.18|393.38|396.18|393.38|396.25|393.45|396.18|393.38|0
1648623840000|2022-03-30 07:04:00|396.25|393.45|396.48|393.68|396.48|393.68|396.25|393.45|0
1648623850000|2022-03-30 07:04:10|396.55|393.75|396.03|393.23|396.55|393.75|395.95|393.15|0
1648623860000|2022-03-30 07:04:20|396.18|393.38|396.03|393.23|396.18|393.38|396.03|393.23|0
1648623870000|2022-03-30 07:04:30|395.88|393.08|396.03|393.23|396.03|393.23|395.88|393.08|0
1648623880000|2022-03-30 07:04:40|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648623890000|2022-03-30 07:04:50|396.1|393.3|396.4|393.6|396.4|393.6|396.1|393.3|0
1648623900000|2022-03-30 07:05:00|396.13|393.73|395.53|393.13|396.13|393.73|395.53|393.13|0
1648623910000|2022-03-30 07:05:10|395.38|392.98|395.53|393.13|395.53|393.13|395.15|392.75|0
1648623920000|2022-03-30 07:05:20|395.45|393.05|395.38|392.98|395.45|393.05|395.38|392.98|0
1648623930000|2022-03-30 07:05:30|395.15|392.75|395.53|393.13|395.53|393.13|395.15|392.75|0
1648623940000|2022-03-30 07:05:40|395.38|392.98|395.3|392.9|395.38|392.98|395.3|392.9|0
1648623950000|2022-03-30 07:05:50|395.52|393.12|395.67|393.27|396.05|393.65|395.52|393.12|0
1648623960000|2022-03-30 07:06:00|395.52|393.12|395.37|392.97|395.52|393.12|395.37|392.97|0
1648623970000|2022-03-30 07:06:10|395.45|393.05|395.67|393.27|395.67|393.27|395.45|393.05|0
1648623980000|2022-03-30 07:06:20|395.52|393.12|395.67|393.27|395.67|393.27|395.52|393.12|0
1648623990000|2022-03-30 07:06:30|395.52|393.12|395.52|393.12|395.52|393.12|395.37|392.97|0
1648624000000|2022-03-30 07:06:40|395.82|393.42|395.67|393.27|395.82|393.42|395.67|393.27|0
1648624010000|2022-03-30 07:06:50|395.52|393.12|395.97|393.57|395.97|393.57|395.52|393.12|0
1648624020000|2022-03-30 07:07:00|396.12|393.72|396.27|393.87|396.42|394.02|396.12|393.72|0
1648624030000|2022-03-30 07:07:10|396.5|394.1|396.42|394.02|396.58|394.18|396.42|394.02|0
1648624040000|2022-03-30 07:07:20|396.27|393.87|396.12|393.72|396.27|393.87|396.12|393.72|0
1648624050000|2022-03-30 07:07:30|396.05|393.65|395.52|393.12|396.05|393.65|395.52|393.12|0
1648624060000|2022-03-30 07:07:40|395.45|393.05|395.07|392.67|395.45|393.05|395.07|392.67|0
1648624070000|2022-03-30 07:07:50|394.85|392.45|394.7|392.3|394.85|392.45|394.7|392.3|0
1648624080000|2022-03-30 07:08:00|394.85|392.45|394.47|392.07|394.85|392.45|394.47|392.07|0
1648624090000|2022-03-30 07:08:10|394.33|391.93|393.73|391.33|394.33|391.93|393.58|391.18|0
1648624100000|2022-03-30 07:08:20|393.88|391.48|394.32|391.92|394.32|391.92|393.88|391.48|0
1648624110000|2022-03-30 07:08:30|394.62|392.22|395.15|392.75|395.15|392.75|394.47|392.07|0
1648624120000|2022-03-30 07:08:40|395.37|392.97|395.07|392.67|395.37|392.97|395.07|392.67|0
1648624130000|2022-03-30 07:08:50|395.37|392.97|395.97|393.57|395.97|393.57|395.37|392.97|0
1648624140000|2022-03-30 07:09:00|395.67|393.27|395.67|393.27|395.67|393.27|395.6|393.2|0
1648624150000|2022-03-30 07:09:10|395.6|393.2|395.82|393.42|395.82|393.42|395.6|393.2|0
1648624160000|2022-03-30 07:09:20|395.67|393.27|395.75|393.35|395.75|393.35|395.6|393.2|0
1648624170000|2022-03-30 07:09:30|395.82|393.42|395.82|393.42|395.82|393.42|395.75|393.35|0
1648624180000|2022-03-30 07:09:40|395.9|393.5|396.12|393.72|396.12|393.72|395.9|393.5|0
1648624190000|2022-03-30 07:09:50|396.05|393.65|396.12|393.72|396.12|393.72|396.05|393.65|0
1648624200000|2022-03-30 07:10:00|395.97|393.57|395.97|393.57|396.05|393.65|395.97|393.57|0
1648624210000|2022-03-30 07:10:10|396.05|393.65|396.27|393.87|396.27|393.87|396.05|393.65|0
1648624220000|2022-03-30 07:10:20|396.2|393.8|395.97|393.57|396.2|393.8|395.97|393.57|0
1648624230000|2022-03-30 07:10:30|396.12|393.72|396.42|394.02|396.42|394.02|396.05|393.65|0
1648624240000|2022-03-30 07:10:40|396.27|393.87|396.27|393.87|396.42|394.02|396.27|393.87|0
1648624250000|2022-03-30 07:10:50|396.35|393.95|396.35|393.95|396.35|393.95|396.35|393.95|0
1648624260000|2022-03-30 07:11:00|396.27|393.87|396.12|393.72|396.27|393.87|395.97|393.57|0
1648624270000|2022-03-30 07:11:10|396.19|393.79|396.27|393.87|396.27|393.87|396.19|393.79|0
1648624280000|2022-03-30 07:11:20|396.12|393.72|396.27|393.87|396.27|393.87|396.12|393.72|0
1648624290000|2022-03-30 07:11:30|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1648624300000|2022-03-30 07:11:40|396.57|394.17|396.72|394.32|396.72|394.32|396.57|394.17|0
1648624310000|2022-03-30 07:11:50|397.02|394.62|396.87|394.47|397.02|394.62|396.72|394.32|0
1648624320000|2022-03-30 07:12:00|396.72|394.32|396.8|394.4|396.8|394.4|396.49|394.09|0
1648624330000|2022-03-30 07:12:10|396.87|394.47|396.87|394.47|396.95|394.55|396.87|394.47|0
1648624340000|2022-03-30 07:12:20|396.8|394.4|396.72|394.32|396.8|394.4|396.72|394.32|0
1648624350000|2022-03-30 07:12:30|396.49|394.09|396.64|394.24|396.64|394.24|396.49|394.09|0
1648624360000|2022-03-30 07:12:40|396.42|394.02|395.82|393.42|396.42|394.02|395.82|393.42|0
1648624370000|2022-03-30 07:12:50|395.97|393.57|395.82|393.42|395.97|393.57|395.74|393.34|0
1648624380000|2022-03-30 07:13:00|395.74|393.34|395.37|392.97|395.97|393.57|395.37|392.97|0
1648624390000|2022-03-30 07:13:10|395.52|393.12|395.37|392.97|395.52|393.12|395.37|392.97|0
1648624400000|2022-03-30 07:13:20|395.67|393.27|395.67|393.27|395.67|393.27|395.59|393.19|0
1648624410000|2022-03-30 07:13:30|395.07|392.67|395.22|392.82|395.52|393.12|395.07|392.67|0
1648624420000|2022-03-30 07:13:40|395.44|393.04|395.37|392.97|395.52|393.12|395.37|392.97|0
1648624430000|2022-03-30 07:13:50|395.52|393.12|395.37|392.97|395.52|393.12|395.37|392.97|0
1648624440000|2022-03-30 07:14:00|395.29|392.89|395.44|393.04|395.52|393.12|395.29|392.89|0
1648624450000|2022-03-30 07:14:10|395.37|392.97|395.52|393.12|395.67|393.27|395.37|392.97|0
1648624460000|2022-03-30 07:14:20|395.37|392.97|395.52|393.12|395.52|393.12|395.37|392.97|0
1648624470000|2022-03-30 07:14:30|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1648624480000|2022-03-30 07:14:40|395.14|392.74|395.22|392.82|395.22|392.82|395.14|392.74|0
1648624490000|2022-03-30 07:14:50|395.14|392.74|394.92|392.52|395.14|392.74|394.92|392.52|0
1648624500000|2022-03-30 07:15:00|395.07|392.67|394.47|392.07|395.07|392.67|394.32|391.92|0
1648624510000|2022-03-30 07:15:10|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1648624520000|2022-03-30 07:15:20|394.77|392.37|394.17|391.77|394.77|392.37|394.17|391.77|0
1648624530000|2022-03-30 07:15:30|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1648624540000|2022-03-30 07:15:40|394.02|391.62|393.5|391.1|394.02|391.62|393.5|391.1|0
1648624550000|2022-03-30 07:15:50|393.72|391.32|393.94|391.54|393.94|391.54|393.72|391.32|0
1648624560000|2022-03-30 07:16:00|394.02|391.62|394.02|391.62|394.02|391.62|393.94|391.54|0
1648624570000|2022-03-30 07:16:10|393.94|391.54|393.94|391.54|394.02|391.62|393.87|391.47|0
1648624580000|2022-03-30 07:16:20|393.72|391.32|393.79|391.39|393.79|391.39|393.5|391.1|0
1648624590000|2022-03-30 07:16:30|393.57|391.17|394.02|391.62|394.02|391.62|393.57|391.17|0
1648624600000|2022-03-30 07:16:40|393.94|391.54|394.17|391.77|394.17|391.77|393.94|391.54|0
1648624610000|2022-03-30 07:16:50|393.94|391.54|394.02|391.62|394.17|391.77|393.94|391.54|0
1648624620000|2022-03-30 07:17:00|394.09|391.69|394.47|392.07|394.47|392.07|394.09|391.69|0
1648624630000|2022-03-30 07:17:10|393.72|391.32|393.72|391.32|393.72|391.32|393.57|391.17|0
1648624640000|2022-03-30 07:17:20|393.87|391.47|393.87|391.47|394.02|391.62|393.87|391.47|0
1648624650000|2022-03-30 07:17:30|394.02|391.62|394.32|391.92|394.62|392.22|394.02|391.62|0
1648624660000|2022-03-30 07:17:40|393.87|391.47|394.02|391.62|394.02|391.62|393.87|391.47|0
1648624670000|2022-03-30 07:17:50|394.17|391.77|393.87|391.47|394.17|391.77|393.72|391.32|0
1648624680000|2022-03-30 07:18:00|393.64|391.24|393.57|391.17|393.64|391.24|393.57|391.17|0
1648624690000|2022-03-30 07:18:10|393.72|391.32|393.42|391.02|393.72|391.32|393.42|391.02|0
1648624700000|2022-03-30 07:18:20|393.57|391.17|393.57|391.17|393.72|391.32|393.57|391.17|0
1648624710000|2022-03-30 07:18:30|393.79|391.39|393.72|391.32|393.87|391.47|393.72|391.32|0
1648624720000|2022-03-30 07:18:40|393.57|391.17|393.87|391.47|393.87|391.47|393.57|391.17|0
1648624730000|2022-03-30 07:18:50|393.57|391.17|393.57|391.17|393.64|391.24|393.57|391.17|0
1648624740000|2022-03-30 07:19:00|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1648624750000|2022-03-30 07:19:10|393.64|391.24|393.27|390.87|393.64|391.24|393.27|390.87|0
1648624760000|2022-03-30 07:19:20|392.82|390.42|392.53|390.13|392.82|390.42|392.53|390.13|0
1648624770000|2022-03-30 07:19:30|392.38|389.98|392.08|389.68|392.38|389.98|392.08|389.68|0
1648624780000|2022-03-30 07:19:40|391.93|389.53|392.23|389.83|392.23|389.83|391.93|389.53|0
1648624790000|2022-03-30 07:19:50|392.08|389.68|392.08|389.68|392.15|389.75|392.08|389.68|0
1648624800000|2022-03-30 07:20:00|392.15|389.75|392|389.6|392.15|389.75|391.78|389.38|0
1648624810000|2022-03-30 07:20:10|391.93|389.53|391.63|389.23|391.93|389.53|391.63|389.23|0
1648624820000|2022-03-30 07:20:20|391.78|389.38|391.93|389.53|391.93|389.53|391.48|389.08|0
1648624830000|2022-03-30 07:20:30|392|389.6|391.78|389.38|392|389.6|391.78|389.38|0
1648624840000|2022-03-30 07:20:40|391.48|389.08|390.87|388.47|391.48|389.08|389.21|386.81|0
1648624850000|2022-03-30 07:20:50|391.02|388.62|391.48|389.08|391.48|389.08|390.94|388.54|0
1648624860000|2022-03-30 07:21:00|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1648624870000|2022-03-30 07:21:10|391.78|389.38|392.08|389.68|392.08|389.68|391.78|389.38|0
1648624880000|2022-03-30 07:21:20|392.15|389.75|392.23|389.83|392.38|389.98|392.15|389.75|0
1648624890000|2022-03-30 07:21:30|392.45|390.05|392.67|390.27|392.67|390.27|392.38|389.98|0
1648624900000|2022-03-30 07:21:40|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1648624910000|2022-03-30 07:21:50|393.12|390.72|393.27|390.87|393.34|390.94|393.12|390.72|0
1648624920000|2022-03-30 07:22:00|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1648624930000|2022-03-30 07:22:10|392.89|390.49|393.04|390.64|393.04|390.64|392.89|390.49|0
1648624940000|2022-03-30 07:22:20|393.12|390.72|393.27|390.87|393.27|390.87|393.12|390.72|0
1648624950000|2022-03-30 07:22:30|393.19|390.79|393.04|390.64|393.19|390.79|393.04|390.64|0
1648624960000|2022-03-30 07:22:40|393.12|390.72|392.97|390.57|393.12|390.72|392.97|390.57|0
1648624970000|2022-03-30 07:22:50|392.89|390.49|392.97|390.57|393.12|390.72|392.89|390.49|0
1648624980000|2022-03-30 07:23:00|393.04|390.64|393.27|390.87|393.27|390.87|392.97|390.57|0
1648624990000|2022-03-30 07:23:10|393.19|390.79|393.34|390.94|393.34|390.94|393.12|390.72|0
1648625000000|2022-03-30 07:23:20|393.12|390.72|393.27|390.87|393.42|391.02|393.04|390.64|0
1648625010000|2022-03-30 07:23:30|393.34|390.94|393.27|390.87|393.34|390.94|393.27|390.87|0
1648625020000|2022-03-30 07:23:40|393.42|391.02|393.57|391.17|393.57|391.17|393.27|390.87|0
1648625030000|2022-03-30 07:23:50|393.72|391.32|393.87|391.47|393.87|391.47|393.72|391.32|0
1648625040000|2022-03-30 07:24:00|394.02|391.62|394.02|391.62|394.02|391.62|393.87|391.47|0
1648625050000|2022-03-30 07:24:10|393.72|391.32|393.34|390.94|393.72|391.32|393.34|390.94|0
1648625060000|2022-03-30 07:24:20|393.42|391.02|393.72|391.32|393.72|391.32|393.42|391.02|0
1648625070000|2022-03-30 07:24:30|394.02|391.62|393.64|391.24|394.02|391.62|393.64|391.24|0
1648625080000|2022-03-30 07:24:40|393.57|391.17|393.42|391.02|393.57|391.17|393.42|391.02|0
1648625090000|2022-03-30 07:24:50|393.34|390.94|393.12|390.72|393.34|390.94|393.12|390.72|0
1648625100000|2022-03-30 07:25:00|393.57|391.17|393.87|391.47|393.87|391.47|393.57|391.17|0
1648625110000|2022-03-30 07:25:10|393.79|391.39|394.02|391.62|394.02|391.62|393.79|391.39|0
1648625120000|2022-03-30 07:25:20|394.09|391.69|394.02|391.62|394.09|391.69|394.02|391.62|0
1648625130000|2022-03-30 07:25:30|393.87|391.47|393.72|391.32|393.87|391.47|393.72|391.32|0
1648625140000|2022-03-30 07:25:40|393.57|391.17|393.94|391.54|393.94|391.54|393.57|391.17|0
1648625150000|2022-03-30 07:25:50|394.17|391.77|394.09|391.69|394.17|391.77|394.09|391.69|0
1648625160000|2022-03-30 07:26:00|394.17|391.77|394.47|392.07|394.47|392.07|394.02|391.62|0
1648625170000|2022-03-30 07:26:10|394.32|391.92|394.17|391.77|394.32|391.92|394.17|391.77|0
1648625180000|2022-03-30 07:26:20|394.02|391.62|393.87|391.47|394.02|391.62|393.87|391.47|0
1648625190000|2022-03-30 07:26:30|393.72|391.32|393.57|391.17|393.72|391.32|393.57|391.17|0
1648625200000|2022-03-30 07:26:40|393.72|391.32|393.12|390.72|393.72|391.32|393.12|390.72|0
1648625210000|2022-03-30 07:26:50|393.04|390.64|392.97|390.57|393.04|390.64|392.97|390.57|0
1648625220000|2022-03-30 07:27:00|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1648625230000|2022-03-30 07:27:10|392.67|390.27|392.82|390.42|392.82|390.42|392.67|390.27|0
1648625250000|2022-03-30 07:27:30|392.89|390.49|392.82|390.42|392.89|390.49|392.82|390.42|0
1648625260000|2022-03-30 07:27:40|393.12|390.72|393.19|390.79|393.19|390.79|392.97|390.57|0
1648625270000|2022-03-30 07:27:50|393.27|390.87|393.49|391.09|393.57|391.17|393.27|390.87|0
1648625280000|2022-03-30 07:28:00|393.57|391.17|393.72|391.32|393.72|391.32|393.57|391.17|0
1648625290000|2022-03-30 07:28:10|393.79|391.39|393.57|391.17|393.79|391.39|393.57|391.17|0
1648625300000|2022-03-30 07:28:20|393.49|391.09|393.42|391.02|393.49|391.09|393.42|391.02|0
1648625310000|2022-03-30 07:28:30|393.49|391.09|393.57|391.17|393.57|391.17|393.49|391.09|0
1648625320000|2022-03-30 07:28:40|393.12|390.72|392.82|390.42|393.12|390.72|392.82|390.42|0
1648625330000|2022-03-30 07:28:50|392.89|390.49|393.19|390.79|393.19|390.79|392.89|390.49|0
1648625340000|2022-03-30 07:29:00|393.12|390.72|392.97|390.57|393.12|390.72|392.97|390.57|0
1648625350000|2022-03-30 07:29:10|393.12|390.72|392.67|390.27|393.12|390.72|392.67|390.27|0
1648625360000|2022-03-30 07:29:20|392.74|390.34|392.82|390.42|392.82|390.42|392.74|390.34|0
1648625370000|2022-03-30 07:29:30|393.04|390.64|392.97|390.57|393.04|390.64|392.97|390.57|0
1648625380000|2022-03-30 07:29:40|393.12|390.72|393.12|390.72|393.19|390.79|393.12|390.72|0
1648625390000|2022-03-30 07:29:50|393.04|390.64|393.04|390.64|393.04|390.64|392.97|390.57|0
1648625400000|2022-03-30 07:30:00|392.97|390.57|393.27|390.87|393.27|390.87|392.97|390.57|0
1648625410000|2022-03-30 07:30:10|393.42|391.02|393.34|390.94|393.42|391.02|393.27|390.87|0
1648625420000|2022-03-30 07:30:20|393.27|390.87|393.12|390.72|393.34|390.94|393.12|390.72|0
1648625430000|2022-03-30 07:30:30|392.97|390.57|393.04|390.64|393.04|390.64|392.97|390.57|0
1648625440000|2022-03-30 07:30:40|393.12|390.72|393.42|391.02|393.42|391.02|393.12|390.72|0
1648625450000|2022-03-30 07:30:50|393.64|391.24|393.57|391.17|393.64|391.24|393.57|391.17|0
1648625460000|2022-03-30 07:31:00|393.87|391.47|393.72|391.32|393.87|391.47|393.72|391.32|0
1648625470000|2022-03-30 07:31:10|393.57|391.17|393.72|391.32|393.72|391.32|393.57|391.17|0
1648625480000|2022-03-30 07:31:20|393.57|391.17|393.42|391.02|393.57|391.17|393.42|391.02|0
1648625490000|2022-03-30 07:31:30|393.57|391.17|393.72|391.32|393.72|391.32|393.57|391.17|0
1648625500000|2022-03-30 07:31:40|393.79|391.39|393.79|391.39|393.87|391.47|393.79|391.39|0
1648625510000|2022-03-30 07:31:50|393.72|391.32|393.79|391.39|393.87|391.47|393.72|391.32|0
1648625520000|2022-03-30 07:32:00|393.72|391.32|393.79|391.39|393.79|391.39|393.64|391.24|0
1648625530000|2022-03-30 07:32:10|393.94|391.54|393.57|391.17|393.94|391.54|393.57|391.17|0
1648625540000|2022-03-30 07:32:20|393.72|391.32|393.64|391.24|393.72|391.32|393.64|391.24|0
1648625550000|2022-03-30 07:32:30|393.57|391.17|393.04|390.64|393.57|391.17|393.04|390.64|0
1648625560000|2022-03-30 07:32:40|393.12|390.72|392.82|390.42|393.12|390.72|392.82|390.42|0
1648625570000|2022-03-30 07:32:50|392.97|390.57|393.72|391.32|393.72|391.32|392.97|390.57|0
1648625580000|2022-03-30 07:33:00|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1648625590000|2022-03-30 07:33:10|393.49|391.09|393.72|391.32|393.72|391.32|393.49|391.09|0
1648625610000|2022-03-30 07:33:30|393.64|391.24|393.64|391.24|393.64|391.24|393.57|391.17|0
1648625620000|2022-03-30 07:33:40|393.72|391.32|393.87|391.47|393.87|391.47|393.72|391.32|0
1648625630000|2022-03-30 07:33:50|393.79|391.39|393.72|391.32|393.79|391.39|393.64|391.24|0
1648625640000|2022-03-30 07:34:00|393.86|391.46|393.94|391.54|394.01|391.61|393.86|391.46|0
1648625650000|2022-03-30 07:34:10|394.01|391.61|394.31|391.91|394.31|391.91|394.01|391.61|0
1648625660000|2022-03-30 07:34:20|394.24|391.84|394.16|391.76|394.24|391.84|394.01|391.61|0
1648625670000|2022-03-30 07:34:30|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1648625680000|2022-03-30 07:34:40|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1648625690000|2022-03-30 07:34:50|394.24|391.84|394.39|391.99|394.46|392.06|394.24|391.84|0
1648625700000|2022-03-30 07:35:00|394.31|391.91|394.16|391.76|394.31|391.91|394.16|391.76|0
1648625710000|2022-03-30 07:35:10|394.31|391.91|394.39|391.99|394.39|391.99|394.31|391.91|0
1648625720000|2022-03-30 07:35:20|394.16|391.76|393.86|391.46|394.16|391.76|393.86|391.46|0
1648625730000|2022-03-30 07:35:30|393.94|391.54|394.01|391.61|394.16|391.76|393.86|391.46|0
1648625740000|2022-03-30 07:35:40|394.16|391.76|394.46|392.06|394.46|392.06|394.16|391.76|0
1648625750000|2022-03-30 07:35:50|394.31|391.91|394.46|392.06|394.53|392.13|394.31|391.91|0
1648625760000|2022-03-30 07:36:00|394.53|392.13|394.76|392.36|394.76|392.36|394.53|392.13|0
1648625770000|2022-03-30 07:36:10|394.91|392.51|394.61|392.21|394.91|392.51|394.61|392.21|0
1648625780000|2022-03-30 07:36:20|394.76|392.36|394.76|392.36|394.76|392.36|394.61|392.21|0
1648625790000|2022-03-30 07:36:30|394.61|392.21|394.61|392.21|394.76|392.36|394.61|392.21|0
1648625800000|2022-03-30 07:36:40|394.83|392.43|394.98|392.58|394.98|392.58|394.83|392.43|0
1648625810000|2022-03-30 07:36:50|395.21|392.81|395.21|392.81|395.21|392.81|395.13|392.73|0
1648625820000|2022-03-30 07:37:00|395.13|392.73|395.13|392.73|395.21|392.81|395.13|392.73|0
1648625830000|2022-03-30 07:37:10|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1648625840000|2022-03-30 07:37:20|394.91|392.51|394.83|392.43|394.91|392.51|394.61|392.21|0
1648625850000|2022-03-30 07:37:30|395.06|392.66|395.13|392.73|395.13|392.73|395.06|392.66|0
1648625860000|2022-03-30 07:37:40|395.21|392.81|395.13|392.73|395.21|392.81|395.06|392.66|0
1648625870000|2022-03-30 07:37:50|395.21|392.81|395.21|392.81|395.21|392.81|395.21|392.81|0
1648625880000|2022-03-30 07:38:00|395.36|392.96|395.36|392.96|395.36|392.96|395.28|392.88|0
1648625890000|2022-03-30 07:38:10|395.28|392.88|395.21|392.81|395.28|392.88|395.21|392.81|0
1648625900000|2022-03-30 07:38:20|394.76|392.36|394.61|392.21|394.76|392.36|394.61|392.21|0
1648625910000|2022-03-30 07:38:30|394.68|392.28|394.91|392.51|394.91|392.51|394.61|392.21|0
1648625920000|2022-03-30 07:38:40|394.83|392.43|394.91|392.51|395.06|392.66|394.83|392.43|0
1648625930000|2022-03-30 07:38:50|394.76|392.36|393.86|391.46|394.76|392.36|393.86|391.46|0
1648625940000|2022-03-30 07:39:00|393.79|391.39|393.71|391.31|393.79|391.39|393.71|391.31|0
1648625950000|2022-03-30 07:39:10|393.56|391.16|393.56|391.16|393.71|391.31|393.56|391.16|0
1648625960000|2022-03-30 07:39:20|393.71|391.31|393.56|391.16|393.71|391.31|393.56|391.16|0
1648625970000|2022-03-30 07:39:30|393.71|391.31|393.64|391.24|393.71|391.31|393.64|391.24|0
1648625980000|2022-03-30 07:39:40|393.56|391.16|393.71|391.31|393.71|391.31|393.56|391.16|0
1648625990000|2022-03-30 07:39:50|393.56|391.16|393.41|391.01|393.56|391.16|393.41|391.01|0
1648626000000|2022-03-30 07:40:00|393.56|391.16|393.26|390.86|393.56|391.16|393.26|390.86|0
1648626010000|2022-03-30 07:40:10|393.41|391.01|394.01|391.61|394.01|391.61|393.41|391.01|0
1648626020000|2022-03-30 07:40:20|394.16|391.76|393.93|391.53|394.16|391.76|393.93|391.53|0
1648626030000|2022-03-30 07:40:30|394.01|391.61|394.01|391.61|394.16|391.76|394.01|391.61|0
1648626040000|2022-03-30 07:40:40|394.08|391.68|394.01|391.61|394.08|391.68|393.86|391.46|0
1648626050000|2022-03-30 07:40:50|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1648626060000|2022-03-30 07:41:00|394.31|391.91|394.01|391.61|394.31|391.91|394.01|391.61|0
1648626070000|2022-03-30 07:41:10|394.31|391.91|394.16|391.76|394.31|391.91|394.16|391.76|0
1648626080000|2022-03-30 07:41:20|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1648626090000|2022-03-30 07:41:30|394.16|391.76|394.16|391.76|394.16|391.76|394.01|391.61|0
1648626100000|2022-03-30 07:41:40|394.31|391.91|394.38|391.98|394.38|391.98|394.16|391.76|0
1648626110000|2022-03-30 07:41:50|394.31|391.91|394.46|392.06|394.53|392.13|394.31|391.91|0
1648626120000|2022-03-30 07:42:00|394.31|391.91|394.31|391.91|394.31|391.91|394.16|391.76|0
1648626130000|2022-03-30 07:42:10|394.38|391.98|394.31|391.91|394.38|391.98|394.31|391.91|0
1648626160000|2022-03-30 07:42:40|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1648626170000|2022-03-30 07:42:50|393.86|391.46|393.71|391.31|393.86|391.46|393.71|391.31|0
1648626180000|2022-03-30 07:43:00|393.86|391.46|394.08|391.68|394.08|391.68|393.86|391.46|0
1648626190000|2022-03-30 07:43:10|394.38|391.98|394.16|391.76|394.38|391.98|394.16|391.76|0
1648626200000|2022-03-30 07:43:20|394.23|391.83|394.16|391.76|394.31|391.91|394.16|391.76|0
1648626210000|2022-03-30 07:43:30|394.31|391.91|394.31|391.91|394.38|391.98|394.31|391.91|0
1648626230000|2022-03-30 07:43:50|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1648626240000|2022-03-30 07:44:00|394.01|391.61|394.31|391.91|394.31|391.91|394.01|391.61|0
1648626250000|2022-03-30 07:44:10|394.23|391.83|394.31|391.91|394.46|392.06|394.23|391.83|0
1648626260000|2022-03-30 07:44:20|394.46|392.06|394.61|392.21|394.61|392.21|394.38|391.98|0
1648626270000|2022-03-30 07:44:30|394.68|392.28|395.06|392.66|395.06|392.66|394.68|392.28|0
1648626280000|2022-03-30 07:44:40|395.21|392.81|395.06|392.66|395.21|392.81|395.06|392.66|0
1648626290000|2022-03-30 07:44:50|395.21|392.81|395.13|392.73|395.21|392.81|395.13|392.73|0
1648626300000|2022-03-30 07:45:00|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1648626310000|2022-03-30 07:45:10|394.91|392.51|394.91|392.51|394.98|392.58|394.91|392.51|0
1648626320000|2022-03-30 07:45:20|394.76|392.36|394.98|392.58|394.98|392.58|394.76|392.36|0
1648626330000|2022-03-30 07:45:30|395.06|392.66|395.28|392.88|395.28|392.88|395.06|392.66|0
1648626340000|2022-03-30 07:45:40|395.36|392.96|395.51|393.11|395.51|393.11|395.36|392.96|0
1648626350000|2022-03-30 07:45:50|395.36|392.96|395.51|393.11|395.51|393.11|395.36|392.96|0
1648626360000|2022-03-30 07:46:00|395.36|392.96|395.21|392.81|395.36|392.96|395.21|392.81|0
1648626370000|2022-03-30 07:46:10|395.36|392.96|395.21|392.81|395.36|392.96|395.21|392.81|0
1648626380000|2022-03-30 07:46:20|395.06|392.66|395.06|392.66|395.13|392.73|395.06|392.66|0
1648626390000|2022-03-30 07:46:30|395.21|392.81|395.21|392.81|395.21|392.81|395.21|392.81|0
1648626400000|2022-03-30 07:46:40|395.13|392.73|395.06|392.66|395.28|392.88|395.06|392.66|0
1648626410000|2022-03-30 07:46:50|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1648626420000|2022-03-30 07:47:00|395.06|392.66|395.13|392.73|395.21|392.81|395.06|392.66|0
1648626430000|2022-03-30 07:47:10|395.21|392.81|395.36|392.96|395.36|392.96|395.21|392.81|0
1648626440000|2022-03-30 07:47:20|395.21|392.81|395.06|392.66|395.21|392.81|395.06|392.66|0
1648626450000|2022-03-30 07:47:30|395.13|392.73|394.61|392.21|395.13|392.73|394.61|392.21|0
1648626460000|2022-03-30 07:47:40|394.68|392.28|394.46|392.06|394.76|392.36|394.46|392.06|0
1648626470000|2022-03-30 07:47:50|394.31|391.91|394.53|392.13|394.61|392.21|394.31|391.91|0
1648626480000|2022-03-30 07:48:00|394.46|392.06|394.16|391.76|394.46|392.06|394.16|391.76|0
1648626490000|2022-03-30 07:48:10|394.01|391.61|394.23|391.83|394.23|391.83|394.01|391.61|0
1648626500000|2022-03-30 07:48:20|394.16|391.76|394.01|391.61|394.16|391.76|394.01|391.61|0
1648626510000|2022-03-30 07:48:30|393.86|391.46|393.78|391.38|393.86|391.46|393.63|391.23|0
1648626520000|2022-03-30 07:48:40|393.86|391.46|393.71|391.31|393.86|391.46|393.71|391.31|0
1648626530000|2022-03-30 07:48:50|393.86|391.46|393.71|391.31|393.86|391.46|393.71|391.31|0
1648626540000|2022-03-30 07:49:00|393.78|391.38|394.01|391.61|394.16|391.76|393.78|391.38|0
1648626550000|2022-03-30 07:49:10|393.93|391.53|394.01|391.61|394.08|391.68|393.93|391.53|0
1648626560000|2022-03-30 07:49:20|393.86|391.46|393.56|391.16|393.86|391.46|393.56|391.16|0
1648626570000|2022-03-30 07:49:30|393.71|391.31|393.78|391.38|393.86|391.46|393.71|391.31|0
1648626580000|2022-03-30 07:49:40|393.86|391.46|393.93|391.53|394.01|391.61|393.86|391.46|0
1648626590000|2022-03-30 07:49:50|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1648626600000|2022-03-30 07:50:00|393.86|391.46|393.93|391.53|394.01|391.61|393.86|391.46|0
1648626610000|2022-03-30 07:50:10|393.86|391.46|393.86|391.46|393.86|391.46|393.71|391.31|0
1648626620000|2022-03-30 07:50:20|393.56|391.16|393.41|391.01|393.56|391.16|393.41|391.01|0
1648626630000|2022-03-30 07:50:30|393.26|390.86|393.56|391.16|393.63|391.23|393.26|390.86|0
1648626660000|2022-03-30 07:51:00|393.63|391.23|393.63|391.23|393.71|391.31|393.56|391.16|0
1648626670000|2022-03-30 07:51:10|393.48|391.08|393.41|391.01|393.48|391.08|393.33|390.93|0
1648626680000|2022-03-30 07:51:20|393.56|391.16|394.01|391.61|394.01|391.61|393.56|391.16|0
1648626690000|2022-03-30 07:51:30|393.93|391.53|394.16|391.76|394.16|391.76|393.93|391.53|0
1648626700000|2022-03-30 07:51:40|394.01|391.61|394.16|391.76|394.16|391.76|394.01|391.61|0
1648626710000|2022-03-30 07:51:50|394.31|391.91|394.38|391.98|394.38|391.98|394.31|391.91|0
1648626720000|2022-03-30 07:52:00|394.31|391.91|393.93|391.53|394.31|391.91|393.93|391.53|0
1648626730000|2022-03-30 07:52:10|394.08|391.68|393.93|391.53|394.08|391.68|393.93|391.53|0
1648626740000|2022-03-30 07:52:20|393.86|391.46|393.86|391.46|393.86|391.46|393.71|391.31|0
1648626750000|2022-03-30 07:52:30|393.71|391.31|393.86|391.46|393.86|391.46|393.71|391.31|0
1648626760000|2022-03-30 07:52:40|394.01|391.61|394.08|391.68|394.16|391.76|394.01|391.61|0
1648626770000|2022-03-30 07:52:50|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1648626780000|2022-03-30 07:53:00|394.08|391.68|394.16|391.76|394.16|391.76|394.08|391.68|0
1648626790000|2022-03-30 07:53:10|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1648626800000|2022-03-30 07:53:20|394.38|391.98|394.31|391.91|394.38|391.98|394.31|391.91|0
1648626810000|2022-03-30 07:53:30|394.23|391.83|394.31|391.91|394.31|391.91|394.08|391.68|0
1648626820000|2022-03-30 07:53:40|394.16|391.76|394.23|391.83|394.23|391.83|394.16|391.76|0
1648626830000|2022-03-30 07:53:50|394.31|391.91|394.01|391.61|394.31|391.91|393.93|391.53|0
1648626840000|2022-03-30 07:54:00|393.86|391.46|393.71|391.31|393.86|391.46|393.71|391.31|0
1648626850000|2022-03-30 07:54:10|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1648626860000|2022-03-30 07:54:20|393.71|391.31|393.26|390.86|393.71|391.31|393.26|390.86|0
1648626870000|2022-03-30 07:54:30|393.41|391.01|393.48|391.08|393.48|391.08|393.41|391.01|0
1648626880000|2022-03-30 07:54:40|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1648626890000|2022-03-30 07:54:50|393.26|390.86|393.26|390.86|393.26|390.86|393.26|390.86|0
1648626900000|2022-03-30 07:55:00|393.41|391.01|393.56|391.16|393.56|391.16|393.41|391.01|0
1648626910000|2022-03-30 07:55:10|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1648626920000|2022-03-30 07:55:20|393.41|391.01|393.41|391.01|393.56|391.16|393.41|391.01|0
1648626930000|2022-03-30 07:55:30|393.26|390.86|393.56|391.16|393.56|391.16|393.26|390.86|0
1648626940000|2022-03-30 07:55:40|393.48|391.08|394.01|391.61|394.01|391.61|393.48|391.08|0
1648626950000|2022-03-30 07:55:50|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1648626960000|2022-03-30 07:56:00|394.01|391.61|394.3|391.9|394.3|391.9|394.01|391.61|0
1648626970000|2022-03-30 07:56:10|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1648626980000|2022-03-30 07:56:20|394.15|391.75|394.3|391.9|394.3|391.9|394.15|391.75|0
1648627000000|2022-03-30 07:56:40|394.23|391.83|394.3|391.9|394.3|391.9|394.15|391.75|0
1648627010000|2022-03-30 07:56:50|394.15|391.75|394.15|391.75|394.15|391.75|394.15|391.75|0
1648627020000|2022-03-30 07:57:00|394.38|391.98|394.45|392.05|394.45|392.05|394.3|391.9|0
1648627030000|2022-03-30 07:57:10|394.15|391.75|394.15|391.75|394.15|391.75|394.15|391.75|0
1648627040000|2022-03-30 07:57:20|394.3|391.9|394.45|392.05|394.45|392.05|394.3|391.9|0
1648627050000|2022-03-30 07:57:30|394.38|391.98|394.15|391.75|394.38|391.98|394.15|391.75|0
1648627060000|2022-03-30 07:57:40|394|391.6|393.56|391.16|394|391.6|393.56|391.16|0
1648627070000|2022-03-30 07:57:50|393.26|390.86|393.26|390.86|393.41|391.01|393.26|390.86|0
1648627080000|2022-03-30 07:58:00|393.41|391.01|393.56|391.16|393.56|391.16|393.41|391.01|0
1648627090000|2022-03-30 07:58:10|393.33|390.93|393.26|390.86|393.41|391.01|393.26|390.86|0
1648627100000|2022-03-30 07:58:20|393.41|391.01|393.56|391.16|393.56|391.16|393.41|391.01|0
1648627110000|2022-03-30 07:58:30|393.78|391.38|393.7|391.3|393.78|391.38|393.7|391.3|0
1648627120000|2022-03-30 07:58:40|393.41|391.01|393.26|390.86|393.41|391.01|393.26|390.86|0
1648627130000|2022-03-30 07:58:50|393.41|391.01|393.56|391.16|393.56|391.16|393.41|391.01|0
1648627140000|2022-03-30 07:59:00|393.48|391.08|393.56|391.16|393.7|391.3|393.48|391.08|0
1648627150000|2022-03-30 07:59:10|393.63|391.23|393.41|391.01|393.7|391.3|393.41|391.01|0
1648627160000|2022-03-30 07:59:20|393.33|390.93|393.11|390.71|393.33|390.93|393.11|390.71|0
1648627170000|2022-03-30 07:59:30|393.26|390.86|393.7|391.3|393.7|391.3|393.26|390.86|0
1648627180000|2022-03-30 07:59:40|393.93|391.53|394|391.6|394|391.6|393.93|391.53|0
1648627200000|2022-03-30 08:00:00|393.85|391.45|393.26|390.86|393.85|391.45|393.11|390.71|0
1648627210000|2022-03-30 08:00:10|393.7|391.3|393.85|391.45|393.93|391.53|393.7|391.3|0
1648627220000|2022-03-30 08:00:20|393.78|391.38|394.08|391.68|394.08|391.68|393.7|391.3|0
1648627230000|2022-03-30 08:00:30|393.55|391.15|393.48|391.08|393.63|391.23|393.4|391|0
1648627240000|2022-03-30 08:00:40|393.26|390.86|393.4|391|393.4|391|393.26|390.86|0
1648627250000|2022-03-30 08:00:50|393.11|390.71|393.26|390.86|393.26|390.86|393.11|390.71|0
1648627260000|2022-03-30 08:01:00|393.18|390.78|393.03|390.63|393.18|390.78|393.03|390.63|0
1648627270000|2022-03-30 08:01:10|393.11|390.71|393.26|390.86|393.33|390.93|393.11|390.71|0
1648627280000|2022-03-30 08:01:20|393.25|390.85|392.96|390.56|393.25|390.85|392.81|390.41|0
1648627290000|2022-03-30 08:01:30|392.81|390.41|392.36|389.96|392.81|390.41|392.36|389.96|0
1648627300000|2022-03-30 08:01:40|392.21|389.81|392.21|389.81|392.21|389.81|392.21|389.81|0
1648627310000|2022-03-30 08:01:50|392.06|389.66|392.21|389.81|392.21|389.81|392.06|389.66|0
1648627320000|2022-03-30 08:02:00|391.76|389.36|391.76|389.36|391.76|389.36|391.61|389.21|0
1648627330000|2022-03-30 08:02:10|391.91|389.51|392.06|389.66|392.06|389.66|391.76|389.36|0
1648627340000|2022-03-30 08:02:20|391.91|389.51|391.91|389.51|392.06|389.66|391.91|389.51|0
1648627350000|2022-03-30 08:02:30|392.06|389.66|392.06|389.66|392.21|389.81|392.06|389.66|0
1648627360000|2022-03-30 08:02:40|392.13|389.73|391.76|389.36|392.21|389.81|391.76|389.36|0
1648627370000|2022-03-30 08:02:50|391.68|389.28|391.31|388.91|391.68|389.28|391.31|388.91|0
1648627380000|2022-03-30 08:03:00|391.16|388.76|391.01|388.61|391.16|388.76|391.01|388.61|0
1648627390000|2022-03-30 08:03:10|391.16|388.76|391.46|389.06|391.46|389.06|391.16|388.76|0
1648627400000|2022-03-30 08:03:20|391.31|388.91|390.87|388.47|391.31|388.91|390.87|388.47|0
1648627410000|2022-03-30 08:03:30|390.27|387.87|389.97|387.57|390.27|387.87|389.97|387.57|0
1648627420000|2022-03-30 08:03:40|390.27|387.87|390.12|387.72|390.27|387.87|389.97|387.57|0
1648627430000|2022-03-30 08:03:50|390.27|387.87|389.82|387.42|390.27|387.87|389.82|387.42|0
1648627440000|2022-03-30 08:04:00|389.97|387.57|389.97|387.57|390.12|387.72|389.97|387.57|0
1648627450000|2022-03-30 08:04:10|390.04|387.64|390.27|387.87|390.27|387.87|389.82|387.42|0
1648627460000|2022-03-30 08:04:20|390.12|387.72|390.12|387.72|390.27|387.87|389.97|387.57|0
1648627470000|2022-03-30 08:04:30|390.27|387.87|390.42|388.02|390.42|388.02|390.27|387.87|0
1648627480000|2022-03-30 08:04:40|390.27|387.87|390.86|388.46|390.86|388.46|390.27|387.87|0
1648627490000|2022-03-30 08:04:50|391.01|388.61|391.01|388.61|391.16|388.76|391.01|388.61|0
1648627500000|2022-03-30 08:05:00|391.16|388.76|390.57|388.17|391.16|388.76|390.57|388.17|0
1648627510000|2022-03-30 08:05:10|390.72|388.32|390.86|388.46|390.86|388.46|390.72|388.32|0
1648627520000|2022-03-30 08:05:20|390.72|388.32|390.72|388.32|390.72|388.32|390.64|388.24|0
1648627530000|2022-03-30 08:05:30|390.57|388.17|390.72|388.32|390.72|388.32|390.57|388.17|0
1648627540000|2022-03-30 08:05:40|390.34|387.94|390.64|388.24|390.64|388.24|390.34|387.94|0
1648627550000|2022-03-30 08:05:50|390.86|388.46|390.71|388.31|390.86|388.46|390.71|388.31|0
1648627560000|2022-03-30 08:06:00|390.57|388.17|390.64|388.24|390.71|388.31|390.57|388.17|0
1648627570000|2022-03-30 08:06:10|390.71|388.31|390.57|388.17|390.71|388.31|390.57|388.17|0
1648627580000|2022-03-30 08:06:20|390.42|388.02|390.27|387.87|390.42|388.02|390.27|387.87|0
1648627590000|2022-03-30 08:06:30|390.12|387.72|389.97|387.57|390.12|387.72|389.97|387.57|0
1648627600000|2022-03-30 08:06:40|390.04|387.64|389.97|387.57|390.12|387.72|389.97|387.57|0
1648627610000|2022-03-30 08:06:50|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1648627620000|2022-03-30 08:07:00|389.97|387.57|390.12|387.72|390.12|387.72|389.97|387.57|0
1648627630000|2022-03-30 08:07:10|390.27|387.87|390.27|387.87|390.27|387.87|390.27|387.87|0
1648627640000|2022-03-30 08:07:20|390.19|387.79|390.34|387.94|390.42|388.02|390.19|387.79|0
1648627650000|2022-03-30 08:07:30|390.42|388.02|390.19|387.79|390.42|388.02|390.19|387.79|0
1648627660000|2022-03-30 08:07:40|390.42|388.02|390.57|388.17|390.57|388.17|390.42|388.02|0
1648627670000|2022-03-30 08:07:50|390.34|387.94|390.42|388.02|390.42|388.02|390.27|387.87|0
1648627680000|2022-03-30 08:08:00|390.34|387.94|390.27|387.87|390.42|388.02|390.27|387.87|0
1648627690000|2022-03-30 08:08:10|390.42|388.02|390.49|388.09|390.49|388.09|390.42|388.02|0
1648627700000|2022-03-30 08:08:20|390.56|388.16|390.56|388.16|390.86|388.46|390.56|388.16|0
1648627710000|2022-03-30 08:08:30|390.49|388.09|390.42|388.02|390.49|388.09|390.42|388.02|0
1648627720000|2022-03-30 08:08:40|390.49|388.09|390.42|388.02|390.49|388.09|390.42|388.02|0
1648627730000|2022-03-30 08:08:50|390.56|388.16|390.49|388.09|390.56|388.16|390.42|388.02|0
1648627740000|2022-03-30 08:09:00|390.42|388.02|390.64|388.24|390.71|388.31|390.42|388.02|0
1648627750000|2022-03-30 08:09:10|390.71|388.31|390.56|388.16|390.71|388.31|390.56|388.16|0
1648627760000|2022-03-30 08:09:20|390.64|388.24|390.71|388.31|390.71|388.31|390.64|388.24|0
1648627770000|2022-03-30 08:09:30|390.78|388.38|390.93|388.53|391.01|388.61|390.78|388.38|0
1648627780000|2022-03-30 08:09:40|391.01|388.61|391.46|389.06|391.46|389.06|391.01|388.61|0
1648627790000|2022-03-30 08:09:50|391.38|388.98|391.31|388.91|391.38|388.98|391.31|388.91|0
1648627800000|2022-03-30 08:10:00|390.93|388.53|390.78|388.38|391.01|388.61|390.78|388.38|0
1648627810000|2022-03-30 08:10:10|390.86|388.46|391.16|388.76|391.16|388.76|390.86|388.46|0
1648627820000|2022-03-30 08:10:20|391.01|388.61|390.64|388.24|391.01|388.61|390.64|388.24|0
1648627830000|2022-03-30 08:10:30|390.56|388.16|390.71|388.31|390.71|388.31|390.56|388.16|0
1648627840000|2022-03-30 08:10:40|390.56|388.16|390.71|388.31|390.71|388.31|390.49|388.09|0
1648627850000|2022-03-30 08:10:50|390.64|388.24|390.56|388.16|390.64|388.24|390.49|388.09|0
1648627860000|2022-03-30 08:11:00|390.71|388.31|390.56|388.16|390.71|388.31|390.56|388.16|0
1648627870000|2022-03-30 08:11:10|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1648627880000|2022-03-30 08:11:20|390.27|387.87|390.19|387.79|390.27|387.87|390.12|387.72|0
1648627890000|2022-03-30 08:11:30|390.04|387.64|390.12|387.72|390.12|387.72|390.04|387.64|0
1648627900000|2022-03-30 08:11:40|390.04|387.64|389.82|387.42|390.04|387.64|389.82|387.42|0
1648627910000|2022-03-30 08:11:50|389.89|387.49|389.67|387.27|389.89|387.49|389.67|387.27|0
1648627920000|2022-03-30 08:12:00|389.52|387.12|389.74|387.34|389.82|387.42|389.52|387.12|0
1648627930000|2022-03-30 08:12:10|389.67|387.27|389.67|387.27|389.67|387.27|389.67|387.27|0
1648627940000|2022-03-30 08:12:20|389.37|386.97|389.07|386.67|389.37|386.97|389.07|386.67|0
1648627950000|2022-03-30 08:12:30|389.37|386.97|389.07|386.67|389.37|386.97|389.07|386.67|0
1648627960000|2022-03-30 08:12:40|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1648627970000|2022-03-30 08:12:50|389.07|386.67|389.29|386.89|389.29|386.89|389.07|386.67|0
1648627980000|2022-03-30 08:13:00|389.52|387.12|389.37|386.97|389.52|387.12|389.22|386.82|0
1648627990000|2022-03-30 08:13:10|389.52|387.12|389.22|386.82|389.52|387.12|389.22|386.82|0
1648628000000|2022-03-30 08:13:20|389.07|386.67|388.63|386.23|389.07|386.67|388.63|386.23|0
1648628010000|2022-03-30 08:13:30|388.78|386.38|388.7|386.3|388.85|386.45|388.7|386.3|0
1648628020000|2022-03-30 08:13:40|388.63|386.23|388.63|386.23|388.63|386.23|388.48|386.08|0
1648628030000|2022-03-30 08:13:50|388.55|386.15|388.4|386|388.55|386.15|388.33|385.93|0
1648628040000|2022-03-30 08:14:00|388.48|386.08|388.48|386.08|388.55|386.15|388.48|386.08|0
1648628050000|2022-03-30 08:14:10|388.4|386|388.48|386.08|388.48|386.08|388.4|386|0
1648628060000|2022-03-30 08:14:20|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1648628070000|2022-03-30 08:14:30|388.7|386.3|388.02|385.62|388.85|386.45|388.02|385.62|0
1648628080000|2022-03-30 08:14:40|387.94|385.54|387.87|385.47|387.94|385.54|387.72|385.32|0
1648628090000|2022-03-30 08:14:50|387.79|385.39|387.72|385.32|387.79|385.39|387.57|385.17|0
1648628100000|2022-03-30 08:15:00|388.48|386.08|388.4|386|388.48|386.08|388.33|385.93|0
1648628110000|2022-03-30 08:15:10|388.33|385.93|388.4|386|388.48|386.08|388.33|385.93|0
1648628120000|2022-03-30 08:15:20|388.33|385.93|388.78|386.38|388.78|386.38|388.33|385.93|0
1648628130000|2022-03-30 08:15:30|388.92|386.52|388.92|386.52|389|386.6|388.85|386.45|0
1648628140000|2022-03-30 08:15:40|388.85|386.45|388.92|386.52|388.92|386.52|388.85|386.45|0
1648628150000|2022-03-30 08:15:50|389.07|386.67|389.22|386.82|389.22|386.82|389.07|386.67|0
1648628160000|2022-03-30 08:16:00|389.37|386.97|389.52|387.12|389.52|387.12|389.22|386.82|0
1648628170000|2022-03-30 08:16:10|389.67|387.27|389.52|387.12|389.67|387.27|389.52|387.12|0
1648628180000|2022-03-30 08:16:20|389.67|387.27|389.22|386.82|389.67|387.27|389.22|386.82|0
1648628190000|2022-03-30 08:16:30|389|386.6|389.07|386.67|389.07|386.67|389|386.6|0
1648628200000|2022-03-30 08:16:40|389.22|386.82|389.37|386.97|389.37|386.97|389.22|386.82|0
1648628210000|2022-03-30 08:16:50|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1648628220000|2022-03-30 08:17:00|389.37|386.97|389.52|387.12|389.52|387.12|389.37|386.97|0
1648628230000|2022-03-30 08:17:10|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1648628240000|2022-03-30 08:17:20|389.52|387.12|389.52|387.12|389.52|387.12|389.44|387.04|0
1648628250000|2022-03-30 08:17:30|389.67|387.27|389.59|387.19|389.67|387.27|389.52|387.12|0
1648628260000|2022-03-30 08:17:40|389.67|387.27|390.11|387.71|390.11|387.71|389.67|387.27|0
1648628270000|2022-03-30 08:17:50|390.04|387.64|389.82|387.42|390.04|387.64|389.82|387.42|0
1648628280000|2022-03-30 08:18:00|389.74|387.34|389.89|387.49|389.89|387.49|389.74|387.34|0
1648628290000|2022-03-30 08:18:10|389.82|387.42|389.67|387.27|389.82|387.42|389.67|387.27|0
1648628300000|2022-03-30 08:18:20|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1648628310000|2022-03-30 08:18:30|389.37|386.97|389.37|386.97|389.52|387.12|389.37|386.97|0
1648628320000|2022-03-30 08:18:40|389.59|387.19|389.67|387.27|389.67|387.27|389.59|387.19|0
1648628330000|2022-03-30 08:18:50|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1648628340000|2022-03-30 08:19:00|389.67|387.27|389.67|387.27|389.74|387.34|389.67|387.27|0
1648628350000|2022-03-30 08:19:10|389.82|387.42|389.96|387.56|389.96|387.56|389.82|387.42|0
1648628360000|2022-03-30 08:19:20|389.82|387.42|389.82|387.42|389.82|387.42|389.74|387.34|0
1648628370000|2022-03-30 08:19:30|390.11|387.71|390.11|387.71|390.26|387.86|390.11|387.71|0
1648628380000|2022-03-30 08:19:40|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1648628390000|2022-03-30 08:19:50|389.82|387.42|389.67|387.27|389.82|387.42|389.67|387.27|0
1648628410000|2022-03-30 08:20:10|389.82|387.42|389.96|387.56|389.96|387.56|389.82|387.42|0
1648628420000|2022-03-30 08:20:20|390.11|387.71|390.18|387.78|390.18|387.78|390.11|387.71|0
1648628430000|2022-03-30 08:20:30|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1648628440000|2022-03-30 08:20:40|390.11|387.71|390.33|387.93|390.33|387.93|390.11|387.71|0
1648628450000|2022-03-30 08:20:50|390.26|387.86|390.26|387.86|390.26|387.86|390.18|387.78|0
1648628460000|2022-03-30 08:21:00|390.33|387.93|390.26|387.86|390.33|387.93|390.26|387.86|0
1648628470000|2022-03-30 08:21:10|390.41|388.01|390.48|388.08|390.56|388.16|390.41|388.01|0
1648628480000|2022-03-30 08:21:20|390.41|388.01|390.41|388.01|390.56|388.16|390.41|388.01|0
1648628490000|2022-03-30 08:21:30|390.26|387.86|389.96|387.56|390.26|387.86|389.96|387.56|0
1648628500000|2022-03-30 08:21:40|390.11|387.71|390.26|387.86|390.26|387.86|390.11|387.71|0
1648628520000|2022-03-30 08:22:00|390.33|387.93|390.26|387.86|390.33|387.93|390.26|387.86|0
1648628530000|2022-03-30 08:22:10|390.11|387.71|390.26|387.86|390.26|387.86|390.11|387.71|0
1648628540000|2022-03-30 08:22:20|390.18|387.78|390.11|387.71|390.18|387.78|390.03|387.63|0
1648628550000|2022-03-30 08:22:30|390.18|387.78|390.11|387.71|390.26|387.86|390.03|387.63|0
1648628560000|2022-03-30 08:22:40|389.81|387.41|389.81|387.41|389.81|387.41|389.81|387.41|0
1648628570000|2022-03-30 08:22:50|389.96|387.56|389.96|387.56|390.11|387.71|389.96|387.56|0
1648628580000|2022-03-30 08:23:00|390.11|387.71|390.11|387.71|390.11|387.71|389.96|387.56|0
1648628590000|2022-03-30 08:23:10|390.03|387.63|390.03|387.63|390.03|387.63|390.03|387.63|0
1648628600000|2022-03-30 08:23:20|390.26|387.86|390.03|387.63|390.26|387.86|390.03|387.63|0
1648628610000|2022-03-30 08:23:30|389.96|387.56|390.11|387.71|390.11|387.71|389.96|387.56|0
1648628620000|2022-03-30 08:23:40|390.26|387.86|390.41|388.01|390.41|388.01|390.26|387.86|0
1648628630000|2022-03-30 08:23:50|390.26|387.86|390.26|387.86|390.41|388.01|390.26|387.86|0
1648628640000|2022-03-30 08:24:00|390.18|387.78|390.26|387.86|390.26|387.86|390.18|387.78|0
1648628650000|2022-03-30 08:24:10|390.11|387.71|390.26|387.86|390.26|387.86|390.11|387.71|0
1648628660000|2022-03-30 08:24:20|389.96|387.56|389.66|387.26|389.96|387.56|389.66|387.26|0
1648628670000|2022-03-30 08:24:30|389.52|387.12|389.66|387.26|389.66|387.26|389.52|387.12|0
1648628680000|2022-03-30 08:24:40|389.52|387.12|389.59|387.19|389.59|387.19|389.52|387.12|0
1648628690000|2022-03-30 08:24:50|389.66|387.26|389.44|387.04|389.66|387.26|389.44|387.04|0
1648628700000|2022-03-30 08:25:00|389.37|386.97|389.29|386.89|389.37|386.97|389.22|386.82|0
1648628710000|2022-03-30 08:25:10|389.52|387.12|389.29|386.89|389.52|387.12|389.29|386.89|0
1648628720000|2022-03-30 08:25:20|389.22|386.82|389.07|386.67|389.22|386.82|388.99|386.59|0
1648628730000|2022-03-30 08:25:30|388.99|386.59|389.07|386.67|389.07|386.67|388.92|386.52|0
1648628740000|2022-03-30 08:25:40|389.22|386.82|389.22|386.82|389.22|386.82|389.07|386.67|0
1648628750000|2022-03-30 08:25:50|389.14|386.74|389.14|386.74|389.22|386.82|389.14|386.74|0
1648628760000|2022-03-30 08:26:00|389.29|386.89|389.37|386.97|389.37|386.97|389.22|386.82|0
1648628770000|2022-03-30 08:26:10|389.51|387.11|389.51|387.11|389.51|387.11|389.51|387.11|0
1648628780000|2022-03-30 08:26:20|389.37|386.97|389.51|387.11|389.51|387.11|389.37|386.97|0
1648628790000|2022-03-30 08:26:30|389.74|387.34|389.96|387.56|389.96|387.56|389.74|387.34|0
1648628800000|2022-03-30 08:26:40|389.81|387.41|389.81|387.41|389.96|387.56|389.81|387.41|0
1648628810000|2022-03-30 08:26:50|389.96|387.56|389.81|387.41|389.96|387.56|389.81|387.41|0
1648628820000|2022-03-30 08:27:00|389.66|387.26|389.81|387.41|389.81|387.41|389.66|387.26|0
1648628830000|2022-03-30 08:27:10|389.66|387.26|389.81|387.41|389.88|387.48|389.66|387.26|0
1648628840000|2022-03-30 08:27:20|389.66|387.26|389.81|387.41|389.81|387.41|389.66|387.26|0
1648628850000|2022-03-30 08:27:30|389.88|387.48|390.18|387.78|390.18|387.78|389.88|387.48|0
1648628860000|2022-03-30 08:27:40|390.26|387.86|390.26|387.86|390.26|387.86|390.18|387.78|0
1648628870000|2022-03-30 08:27:50|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1648628880000|2022-03-30 08:28:00|389.96|387.56|390.11|387.71|390.11|387.71|389.96|387.56|0
1648628890000|2022-03-30 08:28:10|390.26|387.86|390.26|387.86|390.26|387.86|390.26|387.86|0
1648628900000|2022-03-30 08:28:20|390.41|388.01|390.26|387.86|390.41|388.01|390.26|387.86|0
1648628910000|2022-03-30 08:28:30|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1648628920000|2022-03-30 08:28:40|390.48|388.08|390.41|388.01|390.48|388.08|390.41|388.01|0
1648628930000|2022-03-30 08:28:50|390.26|387.86|390.11|387.71|390.26|387.86|390.11|387.71|0
1648628940000|2022-03-30 08:29:00|390.18|387.78|390.33|387.93|390.33|387.93|390.18|387.78|0
1648628950000|2022-03-30 08:29:10|390.48|388.08|390.41|388.01|390.56|388.16|390.41|388.01|0
1648628970000|2022-03-30 08:29:30|390.85|388.45|390.7|388.3|390.85|388.45|390.7|388.3|0
1648628980000|2022-03-30 08:29:40|390.78|388.38|390.85|388.45|390.85|388.45|390.7|388.3|0
1648628990000|2022-03-30 08:29:50|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1648629000000|2022-03-30 08:30:00|391.07|388.67|391|388.6|391.15|388.75|391|388.6|0
1648629020000|2022-03-30 08:30:20|390.85|388.45|391|388.6|391.15|388.75|390.85|388.45|0
1648629030000|2022-03-30 08:30:30|391.07|388.67|391|388.6|391.15|388.75|391|388.6|0
1648629040000|2022-03-30 08:30:40|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1648629050000|2022-03-30 08:30:50|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1648629060000|2022-03-30 08:31:00|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1648629070000|2022-03-30 08:31:10|391|388.6|391|388.6|391|388.6|391|388.6|0
1648629080000|2022-03-30 08:31:20|390.85|388.45|390.7|388.3|390.85|388.45|390.7|388.3|0
1648629090000|2022-03-30 08:31:30|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1648629100000|2022-03-30 08:31:40|390.7|388.3|390.85|388.45|390.85|388.45|390.7|388.3|0
1648629110000|2022-03-30 08:31:50|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1648629120000|2022-03-30 08:32:00|390.78|388.38|390.7|388.3|390.78|388.38|390.7|388.3|0
1648629130000|2022-03-30 08:32:10|390.55|388.15|390.55|388.15|390.55|388.15|390.55|388.15|0
1648629140000|2022-03-30 08:32:20|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1648629150000|2022-03-30 08:32:30|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1648629160000|2022-03-30 08:32:40|390.7|388.3|390.7|388.3|390.7|388.3|390.63|388.23|0
1648629170000|2022-03-30 08:32:50|390.78|388.38|390.85|388.45|390.85|388.45|390.78|388.38|0
1648629180000|2022-03-30 08:33:00|391|388.6|391|388.6|391|388.6|390.92|388.52|0
1648629190000|2022-03-30 08:33:10|390.85|388.45|391|388.6|391|388.6|390.85|388.45|0
1648629200000|2022-03-30 08:33:20|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1648629210000|2022-03-30 08:33:30|391|388.6|391|388.6|391|388.6|390.92|388.52|0
1648629220000|2022-03-30 08:33:40|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1648629230000|2022-03-30 08:33:50|391.22|388.82|391.15|388.75|391.22|388.82|391.15|388.75|0
1648629240000|2022-03-30 08:34:00|391.07|388.67|391.15|388.75|391.15|388.75|391.07|388.67|0
1648629250000|2022-03-30 08:34:10|391.22|388.82|391.15|388.75|391.22|388.82|391.15|388.75|0
1648629260000|2022-03-30 08:34:20|391|388.6|391|388.6|391|388.6|390.85|388.45|0
1648629270000|2022-03-30 08:34:30|390.92|388.52|391|388.6|391|388.6|390.85|388.45|0
1648629280000|2022-03-30 08:34:40|391.15|388.75|390.85|388.45|391.15|388.75|390.85|388.45|0
1648629300000|2022-03-30 08:35:00|390.77|388.37|390.7|388.3|390.85|388.45|390.7|388.3|0
1648629310000|2022-03-30 08:35:10|391|388.6|391|388.6|391|388.6|391|388.6|0
1648629320000|2022-03-30 08:35:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1648629330000|2022-03-30 08:35:30|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1648629370000|2022-03-30 08:36:10|390.77|388.37|390.85|388.45|390.85|388.45|390.77|388.37|0
1648629380000|2022-03-30 08:36:20|391|388.6|391|388.6|391|388.6|391|388.6|0
1648629390000|2022-03-30 08:36:30|390.92|388.52|390.92|388.52|391|388.6|390.92|388.52|0
1648629400000|2022-03-30 08:36:40|390.85|388.45|390.7|388.3|390.85|388.45|390.7|388.3|0
1648629410000|2022-03-30 08:36:50|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1648629420000|2022-03-30 08:37:00|391|388.6|390.85|388.45|391|388.6|390.85|388.45|0
1648629430000|2022-03-30 08:37:10|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1648629440000|2022-03-30 08:37:20|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1648629450000|2022-03-30 08:37:30|391.15|388.75|391.07|388.67|391.15|388.75|391.07|388.67|0
1648629460000|2022-03-30 08:37:40|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1648629470000|2022-03-30 08:37:50|391|388.6|391.98|389.58|391.98|389.58|391|388.6|0
1648629480000|2022-03-30 08:38:00|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1648629490000|2022-03-30 08:38:10|392.06|389.66|392.06|389.66|392.06|389.66|392.06|389.66|0
1648629500000|2022-03-30 08:38:20|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1648629510000|2022-03-30 08:38:30|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1648629520000|2022-03-30 08:38:40|391.91|389.51|391.91|389.51|391.91|389.51|391.91|389.51|0
1648629530000|2022-03-30 08:38:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1648629540000|2022-03-30 08:39:00|391.61|389.21|391.46|389.06|391.61|389.21|391.46|389.06|0
1648629550000|2022-03-30 08:39:10|391.68|389.28|391.76|389.36|391.76|389.36|391.61|389.21|0
1648629560000|2022-03-30 08:39:20|391.61|389.21|391.46|389.06|391.61|389.21|391.46|389.06|0
1648629570000|2022-03-30 08:39:30|391.31|388.91|391.61|389.21|391.61|389.21|391.31|388.91|0
1648629580000|2022-03-30 08:39:40|391.53|389.13|391.61|389.21|391.61|389.21|391.53|389.13|0
1648629590000|2022-03-30 08:39:50|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1648629600000|2022-03-30 08:40:00|391.16|388.76|391.31|388.91|391.31|388.91|391.16|388.76|0
1648629610000|2022-03-30 08:40:10|391.16|388.76|391.31|388.91|391.31|388.91|391.16|388.76|0
1648629620000|2022-03-30 08:40:20|391.16|388.76|391.16|388.76|391.16|388.76|391.16|388.76|0
1648629630000|2022-03-30 08:40:30|391.31|388.91|391.31|388.91|391.46|389.06|391.31|388.91|0
1648629650000|2022-03-30 08:40:50|391.16|388.76|391.16|388.76|391.16|388.76|391.16|388.76|0
1648629660000|2022-03-30 08:41:00|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1648629670000|2022-03-30 08:41:10|391.01|388.61|390.86|388.46|391.01|388.61|390.71|388.31|0
1648629680000|2022-03-30 08:41:20|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648629690000|2022-03-30 08:41:30|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1648629700000|2022-03-30 08:41:40|390.42|388.02|390.42|388.02|390.42|388.02|390.27|387.87|0
1648629710000|2022-03-30 08:41:50|390.41|388.01|390.27|387.87|390.41|388.01|390.27|387.87|0
1648629720000|2022-03-30 08:42:00|390.41|388.01|390.34|387.94|390.41|388.01|390.34|387.94|0
1648629730000|2022-03-30 08:42:10|390.41|388.01|390.27|387.87|390.41|388.01|390.27|387.87|0
1648629740000|2022-03-30 08:42:20|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1648629750000|2022-03-30 08:42:30|390.04|387.64|389.89|387.49|390.12|387.72|389.89|387.49|0
1648629760000|2022-03-30 08:42:40|389.82|387.42|389.97|387.57|389.97|387.57|389.67|387.27|0
1648629770000|2022-03-30 08:42:50|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1648629780000|2022-03-30 08:43:00|389.97|387.57|389.82|387.42|389.97|387.57|389.82|387.42|0
1648629790000|2022-03-30 08:43:10|389.97|387.57|390.12|387.72|390.12|387.72|389.89|387.49|0
1648629800000|2022-03-30 08:43:20|390.19|387.79|390.12|387.72|390.41|388.01|390.12|387.72|0
1648629810000|2022-03-30 08:43:30|389.97|387.57|389.89|387.49|389.97|387.57|389.89|387.49|0
1648629820000|2022-03-30 08:43:40|389.82|387.42|389.97|387.57|389.97|387.57|389.82|387.42|0
1648629830000|2022-03-30 08:43:50|389.89|387.49|389.97|387.57|389.97|387.57|389.89|387.49|0
1648629840000|2022-03-30 08:44:00|390.19|387.79|389.97|387.57|390.19|387.79|389.97|387.57|0
1648629850000|2022-03-30 08:44:10|390.12|387.72|390.41|388.01|390.41|388.01|390.12|387.72|0
1648629860000|2022-03-30 08:44:20|390.49|388.09|390.41|388.01|390.49|388.09|390.41|388.01|0
1648629870000|2022-03-30 08:44:30|390.34|387.94|390.41|388.01|390.41|388.01|390.34|387.94|0
1648629880000|2022-03-30 08:44:40|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1648629890000|2022-03-30 08:44:50|390.34|387.94|390.26|387.86|390.41|388.01|390.26|387.86|0
1648629900000|2022-03-30 08:45:00|390.19|387.79|390.12|387.72|390.19|387.79|390.12|387.72|0
1648629910000|2022-03-30 08:45:10|389.97|387.57|389.74|387.34|389.97|387.57|389.67|387.27|0
1648629920000|2022-03-30 08:45:20|389.82|387.42|389.97|387.57|389.97|387.57|389.82|387.42|0
1648629930000|2022-03-30 08:45:30|390.12|387.72|389.97|387.57|390.12|387.72|389.82|387.42|0
1648629940000|2022-03-30 08:45:40|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1648629950000|2022-03-30 08:45:50|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1648629960000|2022-03-30 08:46:00|389.89|387.49|389.97|387.57|389.97|387.57|389.89|387.49|0
1648629970000|2022-03-30 08:46:10|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1648629980000|2022-03-30 08:46:20|389.89|387.49|389.97|387.57|389.97|387.57|389.89|387.49|0
1648630010000|2022-03-30 08:46:50|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1648630020000|2022-03-30 08:47:00|389.67|387.27|389.07|386.67|389.67|387.27|389.07|386.67|0
1648630030000|2022-03-30 08:47:10|389.22|386.82|389.52|387.12|389.52|387.12|389.22|386.82|0
1648630040000|2022-03-30 08:47:20|389.37|386.97|389.52|387.12|389.52|387.12|389.37|386.97|0
1648630050000|2022-03-30 08:47:30|389.37|386.97|389.52|387.12|389.52|387.12|389.37|386.97|0
1648630060000|2022-03-30 08:47:40|389.37|386.97|389.67|387.27|389.67|387.27|389.37|386.97|0
1648630070000|2022-03-30 08:47:50|389.52|387.12|389.52|387.12|389.67|387.27|389.52|387.12|0
1648630090000|2022-03-30 08:48:10|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1648630100000|2022-03-30 08:48:20|389.74|387.34|389.52|387.12|389.74|387.34|389.52|387.12|0
1648630110000|2022-03-30 08:48:30|389.67|387.27|389.67|387.27|389.67|387.27|389.67|387.27|0
1648630120000|2022-03-30 08:48:40|389.82|387.42|389.74|387.34|389.82|387.42|389.74|387.34|0
1648630130000|2022-03-30 08:48:50|389.82|387.42|389.67|387.27|389.82|387.42|389.67|387.27|0
1648630140000|2022-03-30 08:49:00|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1648630160000|2022-03-30 08:49:20|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1648630170000|2022-03-30 08:49:30|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1648630180000|2022-03-30 08:49:40|389.29|386.89|389.22|386.82|389.29|386.89|389.22|386.82|0
1648630190000|2022-03-30 08:49:50|389.14|386.74|389.07|386.67|389.14|386.74|389.07|386.67|0
1648630200000|2022-03-30 08:50:00|388.92|386.52|389.22|386.82|389.22|386.82|388.78|386.38|0
1648630210000|2022-03-30 08:50:10|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1648630220000|2022-03-30 08:50:20|389.44|387.04|389.37|386.97|389.44|387.04|389.37|386.97|0
1648630240000|2022-03-30 08:50:40|389.22|386.82|389.22|386.82|389.22|386.82|389.14|386.74|0
1648630250000|2022-03-30 08:50:50|389.37|386.97|389.52|387.12|389.52|387.12|389.37|386.97|0
1648630260000|2022-03-30 08:51:00|389.67|387.27|389.52|387.12|389.67|387.27|389.52|387.12|0
1648630270000|2022-03-30 08:51:10|389.29|386.89|389.37|386.97|389.37|386.97|389.29|386.89|0
1648630280000|2022-03-30 08:51:20|389.22|386.82|389.44|387.04|389.44|387.04|389.22|386.82|0
1648630290000|2022-03-30 08:51:30|389.52|387.12|389.59|387.19|389.59|387.19|389.44|387.04|0
1648630300000|2022-03-30 08:51:40|389.67|387.27|389.37|386.97|389.67|387.27|389.37|386.97|0
1648630310000|2022-03-30 08:51:50|389.44|387.04|389.67|387.27|389.67|387.27|389.44|387.04|0
1648630320000|2022-03-30 08:52:00|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1648630330000|2022-03-30 08:52:10|389.67|387.27|389.74|387.34|389.74|387.34|389.67|387.27|0
1648630340000|2022-03-30 08:52:20|389.82|387.42|389.67|387.27|389.82|387.42|389.67|387.27|0
1648630370000|2022-03-30 08:52:50|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1648630380000|2022-03-30 08:53:00|389.59|387.19|389.82|387.42|389.82|387.42|389.59|387.19|0
1648630390000|2022-03-30 08:53:10|389.96|387.56|390.11|387.71|390.11|387.71|389.96|387.56|0
1648630400000|2022-03-30 08:53:20|389.96|387.56|390.18|387.78|390.18|387.78|389.96|387.56|0
1648630410000|2022-03-30 08:53:30|390.26|387.86|390.26|387.86|390.26|387.86|390.26|387.86|0
1648630430000|2022-03-30 08:53:50|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1648630450000|2022-03-30 08:54:10|389.96|387.56|389.52|387.12|389.96|387.56|389.37|386.97|0
1648630460000|2022-03-30 08:54:20|389.37|386.97|389.67|387.27|389.67|387.27|389.37|386.97|0
1648630470000|2022-03-30 08:54:30|389.52|387.12|389.67|387.27|389.67|387.27|389.52|387.12|0
1648630490000|2022-03-30 08:54:50|389.81|387.41|389.67|387.27|389.81|387.41|389.67|387.27|0
1648630500000|2022-03-30 08:55:00|389.81|387.41|389.81|387.41|389.81|387.41|389.81|387.41|0
1648630510000|2022-03-30 08:55:10|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1648630520000|2022-03-30 08:55:20|390.03|387.63|390.26|387.86|390.26|387.86|390.03|387.63|0
1648630530000|2022-03-30 08:55:30|390.18|387.78|390.18|387.78|390.18|387.78|390.11|387.71|0
1648630540000|2022-03-30 08:55:40|390.26|387.86|390.26|387.86|390.26|387.86|390.18|387.78|0
1648630560000|2022-03-30 08:56:00|390.41|388.01|390.48|388.08|390.48|388.08|390.41|388.01|0
1648630570000|2022-03-30 08:56:10|390.41|388.01|390.56|388.16|390.56|388.16|390.41|388.01|0
1648630580000|2022-03-30 08:56:20|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1648630590000|2022-03-30 08:56:30|390.33|387.93|390.33|387.93|390.41|388.01|390.33|387.93|0
1648630600000|2022-03-30 08:56:40|390.41|388.01|390.26|387.86|390.41|388.01|390.26|387.86|0
1648630610000|2022-03-30 08:56:50|390.41|388.01|390.71|388.31|390.71|388.31|390.41|388.01|0
1648630620000|2022-03-30 08:57:00|390.63|388.23|390.63|388.23|390.63|388.23|390.56|388.16|0
1648630630000|2022-03-30 08:57:10|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648630640000|2022-03-30 08:57:20|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1648630650000|2022-03-30 08:57:30|390.63|388.23|390.71|388.31|390.71|388.31|390.63|388.23|0
1648630660000|2022-03-30 08:57:40|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1648630670000|2022-03-30 08:57:50|390.78|388.38|390.85|388.45|390.85|388.45|390.78|388.38|0
1648630700000|2022-03-30 08:58:20|390.78|388.38|390.85|388.45|390.85|388.45|390.78|388.38|0
1648630710000|2022-03-30 08:58:30|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648630720000|2022-03-30 08:58:40|390.85|388.45|390.56|388.16|390.85|388.45|390.56|388.16|0
1648630730000|2022-03-30 08:58:50|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1648630740000|2022-03-30 08:59:00|390.85|388.45|391|388.6|391|388.6|390.85|388.45|0
1648630750000|2022-03-30 08:59:10|390.85|388.45|390.85|388.45|391|388.6|390.85|388.45|0
1648630760000|2022-03-30 08:59:20|391|388.6|390.93|388.53|391|388.6|390.85|388.45|0
1648630770000|2022-03-30 08:59:30|390.85|388.45|390.85|388.45|391|388.6|390.71|388.31|0
1648630780000|2022-03-30 08:59:40|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648630800000|2022-03-30 09:00:00|390.85|388.45|391|388.6|391|388.6|390.85|388.45|0
1648630810000|2022-03-30 09:00:10|391.15|388.75|391.15|388.75|391.22|388.82|391.15|388.75|0
1648630820000|2022-03-30 09:00:20|391.22|388.82|391.3|388.9|391.3|388.9|391.22|388.82|0
1648630830000|2022-03-30 09:00:30|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1648630860000|2022-03-30 09:01:00|391.3|388.9|391.6|389.2|391.6|389.2|391.15|388.75|0
1648630870000|2022-03-30 09:01:10|391.52|389.12|391.6|389.2|391.6|389.2|391.52|389.12|0
1648630880000|2022-03-30 09:01:20|391.52|389.12|391.45|389.05|391.6|389.2|391.45|389.05|0
1648630890000|2022-03-30 09:01:30|391.3|388.9|391.45|389.05|391.45|389.05|391.3|388.9|0
1648630900000|2022-03-30 09:01:40|391.3|388.9|391.37|388.97|391.45|389.05|391.3|388.9|0
1648630910000|2022-03-30 09:01:50|391.45|389.05|391.6|389.2|391.6|389.2|391.45|389.05|0
1648630920000|2022-03-30 09:02:00|391.75|389.35|391.6|389.2|391.75|389.35|391.6|389.2|0
1648630940000|2022-03-30 09:02:20|391.67|389.27|390.84|388.44|391.67|389.27|390.84|388.44|0
1648630950000|2022-03-30 09:02:30|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1648630960000|2022-03-30 09:02:40|390.54|388.14|390.39|387.99|390.54|388.14|390.39|387.99|0
1648630970000|2022-03-30 09:02:50|389.95|387.55|390.02|387.62|390.09|387.69|389.95|387.55|0
1648630980000|2022-03-30 09:03:00|390.09|387.69|390.24|387.84|390.24|387.84|390.09|387.69|0
1648630990000|2022-03-30 09:03:10|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1648631000000|2022-03-30 09:03:20|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1648631010000|2022-03-30 09:03:30|390.54|388.14|390.84|388.44|390.84|388.44|390.54|388.14|0
1648631020000|2022-03-30 09:03:40|390.69|388.29|390.84|388.44|390.91|388.51|390.69|388.29|0
1648631030000|2022-03-30 09:03:50|390.91|388.51|390.99|388.59|390.99|388.59|390.84|388.44|0
1648631060000|2022-03-30 09:04:20|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1648631080000|2022-03-30 09:04:40|391.29|388.89|391.29|388.89|391.29|388.89|391.29|388.89|0
1648631090000|2022-03-30 09:04:50|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1648631100000|2022-03-30 09:05:00|391.14|388.74|391.29|388.89|391.29|388.89|391.14|388.74|0
1648631110000|2022-03-30 09:05:10|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1648631120000|2022-03-30 09:05:20|390.99|388.59|390.84|388.44|390.99|388.59|390.84|388.44|0
1648631130000|2022-03-30 09:05:30|390.99|388.59|390.99|388.59|390.99|388.59|390.84|388.44|0
1648631140000|2022-03-30 09:05:40|391.14|388.74|391.21|388.81|391.21|388.81|391.14|388.74|0
1648631150000|2022-03-30 09:05:50|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1648631160000|2022-03-30 09:06:00|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1648631170000|2022-03-30 09:06:10|391.44|389.04|391.29|388.89|391.44|389.04|391.29|388.89|0
1648631180000|2022-03-30 09:06:20|391.14|388.74|391.29|388.89|391.29|388.89|391.14|388.74|0
1648631190000|2022-03-30 09:06:30|391.43|389.03|391.29|388.89|391.43|389.03|391.29|388.89|0
1648631200000|2022-03-30 09:06:40|391.88|389.48|391.73|389.33|391.88|389.48|391.73|389.33|0
1648631210000|2022-03-30 09:06:50|391.58|389.18|391.29|388.89|391.58|389.18|391.29|388.89|0
1648631220000|2022-03-30 09:07:00|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1648631240000|2022-03-30 09:07:20|391.29|388.89|391.06|388.66|391.29|388.89|391.06|388.66|0
1648631250000|2022-03-30 09:07:30|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1648631260000|2022-03-30 09:07:40|390.84|388.44|390.84|388.44|390.84|388.44|390.84|388.44|0
1648631280000|2022-03-30 09:08:00|390.69|388.29|390.69|388.29|390.84|388.44|390.69|388.29|0
1648631290000|2022-03-30 09:08:10|390.76|388.36|390.69|388.29|390.84|388.44|390.69|388.29|0
1648631300000|2022-03-30 09:08:20|390.84|388.44|391.06|388.66|391.06|388.66|390.76|388.36|0
1648631310000|2022-03-30 09:08:30|391.14|388.74|390.99|388.59|391.14|388.74|390.84|388.44|0
1648631320000|2022-03-30 09:08:40|391.06|388.66|390.99|388.59|391.06|388.66|390.99|388.59|0
1648631350000|2022-03-30 09:09:10|391.14|388.74|391.28|388.88|391.28|388.88|391.14|388.74|0
1648631360000|2022-03-30 09:09:20|391.36|388.96|391.28|388.88|391.36|388.96|391.28|388.88|0
1648631370000|2022-03-30 09:09:30|391.43|389.03|391.28|388.88|391.43|389.03|391.28|388.88|0
1648631380000|2022-03-30 09:09:40|391.58|389.18|391.43|389.03|391.58|389.18|391.43|389.03|0
1648631390000|2022-03-30 09:09:50|391.21|388.81|391.28|388.88|391.28|388.88|391.21|388.81|0
1648631400000|2022-03-30 09:10:00|391.36|388.96|391.36|388.96|391.36|388.96|391.36|388.96|0
1648631410000|2022-03-30 09:10:10|391.28|388.88|391.36|388.96|391.36|388.96|391.28|388.88|0
1648631420000|2022-03-30 09:10:20|391.28|388.88|391.13|388.73|391.28|388.88|391.13|388.73|0
1648631430000|2022-03-30 09:10:30|391.06|388.66|390.99|388.59|391.06|388.66|390.99|388.59|0
1648631440000|2022-03-30 09:10:40|391.13|388.73|390.84|388.44|391.13|388.73|390.84|388.44|0
1648631450000|2022-03-30 09:10:50|390.69|388.29|390.84|388.44|390.84|388.44|390.69|388.29|0
1648631460000|2022-03-30 09:11:00|390.99|388.59|390.84|388.44|390.99|388.59|390.84|388.44|0
1648631470000|2022-03-30 09:11:10|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1648631480000|2022-03-30 09:11:20|391.06|388.66|390.99|388.59|391.13|388.73|390.99|388.59|0
1648631490000|2022-03-30 09:11:30|390.84|388.44|390.91|388.51|390.91|388.51|390.84|388.44|0
1648631500000|2022-03-30 09:11:40|390.84|388.44|390.84|388.44|390.91|388.51|390.84|388.44|0
1648631510000|2022-03-30 09:11:50|390.76|388.36|390.84|388.44|390.84|388.44|390.76|388.36|0
1648631520000|2022-03-30 09:12:00|390.76|388.36|390.84|388.44|390.84|388.44|390.76|388.36|0
1648631530000|2022-03-30 09:12:10|390.91|388.51|390.99|388.59|390.99|388.59|390.84|388.44|0
1648631540000|2022-03-30 09:12:20|391.13|388.73|390.98|388.58|391.13|388.73|390.98|388.58|0
1648631550000|2022-03-30 09:12:30|390.84|388.44|390.91|388.51|390.91|388.51|390.84|388.44|0
1648631560000|2022-03-30 09:12:40|390.98|388.58|390.98|388.58|391.06|388.66|390.98|388.58|0
1648631570000|2022-03-30 09:12:50|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1648631580000|2022-03-30 09:13:00|391.28|388.88|391.21|388.81|391.28|388.88|391.21|388.81|0
1648631590000|2022-03-30 09:13:10|391.13|388.73|391.28|388.88|391.28|388.88|391.13|388.73|0
1648631600000|2022-03-30 09:13:20|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1648631610000|2022-03-30 09:13:30|390.98|388.58|391.06|388.66|391.06|388.66|390.98|388.58|0
1648631620000|2022-03-30 09:13:40|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1648631630000|2022-03-30 09:13:50|390.98|388.58|390.98|388.58|390.98|388.58|390.98|388.58|0
1648631640000|2022-03-30 09:14:00|391.06|388.66|391.06|388.66|391.06|388.66|391.06|388.66|0
1648631650000|2022-03-30 09:14:10|391.13|388.73|391.43|389.03|391.43|389.03|391.13|388.73|0
1648631670000|2022-03-30 09:14:30|391.28|388.88|391.28|388.88|391.28|388.88|391.2|388.8|0
1648631680000|2022-03-30 09:14:40|391.35|388.95|391.28|388.88|391.35|388.95|391.28|388.88|0
1648631690000|2022-03-30 09:14:50|391.43|389.03|391.35|388.95|391.43|389.03|391.35|388.95|0
1648631700000|2022-03-30 09:15:00|391.43|389.03|391.43|389.03|391.43|389.03|391.28|388.88|0
1648631710000|2022-03-30 09:15:10|391.35|388.95|391.28|388.88|391.35|388.95|391.28|388.88|0
1648631740000|2022-03-30 09:15:40|391.13|388.73|390.98|388.58|391.13|388.73|390.98|388.58|0
1648631760000|2022-03-30 09:16:00|391.13|388.73|391.28|388.88|391.28|388.88|391.13|388.73|0
1648631770000|2022-03-30 09:16:10|391.35|388.95|391.43|389.03|391.58|389.18|391.35|388.95|0
1648631780000|2022-03-30 09:16:20|391.58|389.18|391.5|389.1|391.58|389.18|391.43|389.03|0
1648631790000|2022-03-30 09:16:30|391.43|389.03|391.28|388.88|391.43|389.03|391.28|388.88|0
1648631800000|2022-03-30 09:16:40|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1648631820000|2022-03-30 09:17:00|391.58|389.18|391.43|389.03|391.58|389.18|391.43|389.03|0
1648631840000|2022-03-30 09:17:20|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1648631850000|2022-03-30 09:17:30|391.65|389.25|391.73|389.33|391.73|389.33|391.65|389.25|0
1648631860000|2022-03-30 09:17:40|391.88|389.48|391.88|389.48|392.03|389.63|391.88|389.48|0
1648631870000|2022-03-30 09:17:50|392.03|389.63|392.03|389.63|392.03|389.63|391.95|389.55|0
1648631880000|2022-03-30 09:18:00|391.95|389.55|392.03|389.63|392.03|389.63|391.95|389.55|0
1648631890000|2022-03-30 09:18:10|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1648631900000|2022-03-30 09:18:20|392.18|389.78|392.18|389.78|392.18|389.78|392.18|389.78|0
1648631910000|2022-03-30 09:18:30|392.25|389.85|392.18|389.78|392.25|389.85|392.18|389.78|0
1648631930000|2022-03-30 09:18:50|392.03|389.63|391.95|389.55|392.03|389.63|391.95|389.55|0
1648631940000|2022-03-30 09:19:00|392.03|389.63|392.03|389.63|392.03|389.63|391.95|389.55|0
1648631950000|2022-03-30 09:19:10|391.88|389.48|391.88|389.48|391.88|389.48|391.88|389.48|0
1648631970000|2022-03-30 09:19:30|392.03|389.63|392.03|389.63|392.03|389.63|392.03|389.63|0
1648631980000|2022-03-30 09:19:40|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1648631990000|2022-03-30 09:19:50|392.32|389.92|392.18|389.78|392.32|389.92|392.18|389.78|0
1648632000000|2022-03-30 09:20:00|392.25|389.85|392.18|389.78|392.25|389.85|392.18|389.78|0
1648632010000|2022-03-30 09:20:10|392.25|389.85|392.32|389.92|392.47|390.07|392.25|389.85|0
1648632020000|2022-03-30 09:20:20|392.47|390.07|392.62|390.22|392.62|390.22|392.47|390.07|0
1648632040000|2022-03-30 09:20:40|392.77|390.37|392.77|390.37|392.92|390.52|392.77|390.37|0
1648632050000|2022-03-30 09:20:50|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1648632080000|2022-03-30 09:21:20|392.99|390.59|392.99|390.59|392.99|390.59|392.99|390.59|0
1648632090000|2022-03-30 09:21:30|393.07|390.67|392.77|390.37|393.07|390.67|392.77|390.37|0
1648632100000|2022-03-30 09:21:40|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1648632110000|2022-03-30 09:21:50|392.77|390.37|392.69|390.29|392.77|390.37|392.69|390.29|0
1648632120000|2022-03-30 09:22:00|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1648632130000|2022-03-30 09:22:10|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1648632140000|2022-03-30 09:22:20|392.84|390.44|392.92|390.52|392.92|390.52|392.84|390.44|0
1648632170000|2022-03-30 09:22:50|393.07|390.67|393.07|390.67|393.07|390.67|393.07|390.67|0
1648632190000|2022-03-30 09:23:10|392.92|390.52|393.07|390.67|393.07|390.67|392.92|390.52|0
1648632200000|2022-03-30 09:23:20|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1648632210000|2022-03-30 09:23:30|393.07|390.67|393.07|390.67|393.07|390.67|393.07|390.67|0
1648632220000|2022-03-30 09:23:40|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1648632230000|2022-03-30 09:23:50|393.07|390.67|393.14|390.74|393.22|390.82|393.07|390.67|0
1648632240000|2022-03-30 09:24:00|393.07|390.67|393.14|390.74|393.14|390.74|393.07|390.67|0
1648632250000|2022-03-30 09:24:10|393.07|390.67|393.22|390.82|393.22|390.82|393.07|390.67|0
1648632260000|2022-03-30 09:24:20|393.29|390.89|393.07|390.67|393.29|390.89|393.07|390.67|0
1648632280000|2022-03-30 09:24:40|392.92|390.52|393.07|390.67|393.07|390.67|392.92|390.52|0
1648632300000|2022-03-30 09:25:00|393.14|390.74|393.07|390.67|393.22|390.82|393.07|390.67|0
1648632310000|2022-03-30 09:25:10|392.92|390.52|393.07|390.67|393.07|390.67|392.92|390.52|0
1648632320000|2022-03-30 09:25:20|392.92|390.52|392.77|390.37|392.92|390.52|392.77|390.37|0
1648632330000|2022-03-30 09:25:30|392.84|390.44|392.77|390.37|392.84|390.44|392.77|390.37|0
1648632340000|2022-03-30 09:25:40|392.92|390.52|392.77|390.37|392.92|390.52|392.77|390.37|0
1648632350000|2022-03-30 09:25:50|392.69|390.29|392.92|390.52|392.92|390.52|392.69|390.29|0
1648632360000|2022-03-30 09:26:00|392.99|390.59|392.99|390.59|393.07|390.67|392.99|390.59|0
1648632370000|2022-03-30 09:26:10|393.07|390.67|392.77|390.37|393.07|390.67|392.77|390.37|0
1648632390000|2022-03-30 09:26:30|392.69|390.29|392.77|390.37|392.77|390.37|392.69|390.29|0
1648632400000|2022-03-30 09:26:40|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1648632410000|2022-03-30 09:26:50|392.77|390.37|392.92|390.52|392.92|390.52|392.77|390.37|0
1648632420000|2022-03-30 09:27:00|392.84|390.44|392.92|390.52|392.92|390.52|392.84|390.44|0
1648632450000|2022-03-30 09:27:30|392.84|390.44|392.77|390.37|392.84|390.44|392.77|390.37|0
1648632460000|2022-03-30 09:27:40|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1648632470000|2022-03-30 09:27:50|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1648632490000|2022-03-30 09:28:10|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1648632500000|2022-03-30 09:28:20|392.54|390.14|392.62|390.22|392.62|390.22|392.54|390.14|0
1648632510000|2022-03-30 09:28:30|392.54|390.14|392.47|390.07|392.54|390.14|392.47|390.07|0
1648632520000|2022-03-30 09:28:40|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1648632530000|2022-03-30 09:28:50|392.77|390.37|392.17|389.77|392.77|390.37|392.17|389.77|0
1648632540000|2022-03-30 09:29:00|392.02|389.62|392.17|389.77|392.17|389.77|392.02|389.62|0
1648632550000|2022-03-30 09:29:10|392.02|389.62|391.87|389.47|392.02|389.62|391.87|389.47|0
1648632560000|2022-03-30 09:29:20|392.02|389.62|392.02|389.62|392.17|389.77|392.02|389.62|0
1648632570000|2022-03-30 09:29:30|392.17|389.77|392.17|389.77|392.17|389.77|392.09|389.69|0
1648632580000|2022-03-30 09:29:40|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1648632590000|2022-03-30 09:29:50|392.02|389.62|392.17|389.77|392.17|389.77|392.02|389.62|0
1648632600000|2022-03-30 09:30:00|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1648632610000|2022-03-30 09:30:10|392.17|389.77|392.32|389.92|392.32|389.92|392.17|389.77|0
1648632620000|2022-03-30 09:30:20|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1648632630000|2022-03-30 09:30:30|392.32|389.92|392.47|390.07|392.47|390.07|392.24|389.84|0
1648632640000|2022-03-30 09:30:40|392.39|389.99|392.47|390.07|392.47|390.07|392.39|389.99|0
1648632650000|2022-03-30 09:30:50|392.62|390.22|392.77|390.37|392.77|390.37|392.62|390.22|0
1648632660000|2022-03-30 09:31:00|392.92|390.52|392.69|390.29|392.92|390.52|392.62|390.22|0
1648632670000|2022-03-30 09:31:10|392.62|390.22|392.62|390.22|392.62|390.22|392.54|390.14|0
1648632680000|2022-03-30 09:31:20|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1648632690000|2022-03-30 09:31:30|392.54|390.14|392.54|390.14|392.62|390.22|392.54|390.14|0
1648632700000|2022-03-30 09:31:40|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1648632720000|2022-03-30 09:32:00|392.47|390.07|392.62|390.22|392.62|390.22|392.47|390.07|0
1648632740000|2022-03-30 09:32:20|392.54|390.14|392.47|390.07|392.54|390.14|392.47|390.07|0
1648632750000|2022-03-30 09:32:30|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1648632760000|2022-03-30 09:32:40|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1648632770000|2022-03-30 09:32:50|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1648632780000|2022-03-30 09:33:00|392.47|390.07|392.47|390.07|392.47|390.07|392.39|389.99|0
1648632790000|2022-03-30 09:33:10|392.39|389.99|392.32|389.92|392.47|390.07|392.32|389.92|0
1648632800000|2022-03-30 09:33:20|392.47|390.07|392.47|390.07|392.47|390.07|392.32|389.92|0
1648632820000|2022-03-30 09:33:40|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1648632830000|2022-03-30 09:33:50|392.02|389.62|392.17|389.77|392.17|389.77|392.02|389.62|0
1648632840000|2022-03-30 09:34:00|392.32|389.92|392.17|389.77|392.32|389.92|392.17|389.77|0
1648632860000|2022-03-30 09:34:20|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1648632880000|2022-03-30 09:34:40|392.17|389.77|392.02|389.62|392.17|389.77|392.02|389.62|0
1648632890000|2022-03-30 09:34:50|392.09|389.69|392.32|389.92|392.32|389.92|392.02|389.62|0
1648632900000|2022-03-30 09:35:00|392.17|389.77|392.17|389.77|392.24|389.84|392.17|389.77|0
1648632910000|2022-03-30 09:35:10|392.24|389.84|392.32|389.92|392.32|389.92|392.24|389.84|0
1648632920000|2022-03-30 09:35:20|392.17|389.77|391.72|389.32|392.24|389.84|391.72|389.32|0
1648632930000|2022-03-30 09:35:30|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1648632940000|2022-03-30 09:35:40|391.72|389.32|391.57|389.17|391.72|389.32|391.57|389.17|0
1648632950000|2022-03-30 09:35:50|391.42|389.02|391.72|389.32|391.72|389.32|391.42|389.02|0
1648632970000|2022-03-30 09:36:10|391.57|389.17|391.42|389.02|391.57|389.17|391.42|389.02|0
1648632990000|2022-03-30 09:36:30|391.57|389.17|391.57|389.17|391.57|389.17|391.57|389.17|0
1648633000000|2022-03-30 09:36:40|391.72|389.32|391.42|389.02|391.87|389.47|391.42|389.02|0
1648633020000|2022-03-30 09:37:00|391.57|389.17|391.57|389.17|391.57|389.17|391.57|389.17|0
1648633030000|2022-03-30 09:37:10|391.49|389.09|391.57|389.17|391.57|389.17|391.49|389.09|0
1648633040000|2022-03-30 09:37:20|391.42|389.02|391.57|389.17|391.57|389.17|391.42|389.02|0
1648633050000|2022-03-30 09:37:30|391.49|389.09|391.57|389.17|391.57|389.17|391.49|389.09|0
1648633070000|2022-03-30 09:37:50|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1648633080000|2022-03-30 09:38:00|391.27|388.87|391.12|388.72|391.34|388.94|391.12|388.72|0
1648633090000|2022-03-30 09:38:10|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1648633100000|2022-03-30 09:38:20|391.34|388.94|391.27|388.87|391.34|388.94|391.27|388.87|0
1648633110000|2022-03-30 09:38:30|391.42|389.02|391.57|389.17|391.57|389.17|391.42|389.02|0
1648633120000|2022-03-30 09:38:40|391.49|389.09|391.87|389.47|391.87|389.47|391.49|389.09|0
1648633130000|2022-03-30 09:38:50|391.79|389.39|391.87|389.47|391.87|389.47|391.79|389.39|0
1648633150000|2022-03-30 09:39:10|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1648633170000|2022-03-30 09:39:30|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1648633180000|2022-03-30 09:39:40|391.94|389.54|392.02|389.62|392.02|389.62|391.87|389.47|0
1648633190000|2022-03-30 09:39:50|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1648633210000|2022-03-30 09:40:10|392.02|389.62|391.94|389.54|392.02|389.62|391.94|389.54|0
1648633220000|2022-03-30 09:40:20|391.87|389.47|391.94|389.54|392.02|389.62|391.87|389.47|0
1648633230000|2022-03-30 09:40:30|392.02|389.62|392.32|389.92|392.32|389.92|392.02|389.62|0
1648633240000|2022-03-30 09:40:40|392.24|389.84|392.24|389.84|392.32|389.92|392.24|389.84|0
1648633250000|2022-03-30 09:40:50|392.32|389.92|392.32|389.92|392.32|389.92|392.24|389.84|0
1648633260000|2022-03-30 09:41:00|392.39|389.99|392.39|389.99|392.47|390.07|392.39|389.99|0
1648633270000|2022-03-30 09:41:10|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1648633280000|2022-03-30 09:41:20|392.32|389.92|392.32|389.92|392.47|390.07|392.32|389.92|0
1648633290000|2022-03-30 09:41:30|392.39|389.99|392.47|390.07|392.47|390.07|392.39|389.99|0
1648633300000|2022-03-30 09:41:40|392.32|389.92|392.47|390.07|392.47|390.07|392.32|389.92|0
1648633320000|2022-03-30 09:42:00|392.39|389.99|392.32|389.92|392.39|389.99|392.32|389.92|0
1648633330000|2022-03-30 09:42:10|392.39|389.99|392.46|390.06|392.46|390.06|392.39|389.99|0
1648633340000|2022-03-30 09:42:20|392.39|389.99|392.46|390.06|392.46|390.06|392.39|389.99|0
1648633350000|2022-03-30 09:42:30|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1648633360000|2022-03-30 09:42:40|392.46|390.06|392.32|389.92|392.46|390.06|392.32|389.92|0
1648633370000|2022-03-30 09:42:50|392.39|389.99|392.46|390.06|392.46|390.06|392.39|389.99|0
1648633380000|2022-03-30 09:43:00|392.54|390.14|392.61|390.21|392.61|390.21|392.54|390.14|0
1648633390000|2022-03-30 09:43:10|392.54|390.14|392.61|390.21|392.61|390.21|392.54|390.14|0
1648633400000|2022-03-30 09:43:20|392.46|390.06|392.76|390.36|392.76|390.36|392.46|390.06|0
1648633410000|2022-03-30 09:43:30|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1648633420000|2022-03-30 09:43:40|392.83|390.43|392.76|390.36|392.83|390.43|392.76|390.36|0
1648633430000|2022-03-30 09:43:50|392.83|390.43|392.76|390.36|392.83|390.43|392.76|390.36|0
1648633510000|2022-03-30 09:45:10|392.61|390.21|392.61|390.21|392.61|390.21|392.61|390.21|0
1648633520000|2022-03-30 09:45:20|392.54|390.14|392.61|390.21|392.61|390.21|392.54|390.14|0
1648633530000|2022-03-30 09:45:30|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1648633540000|2022-03-30 09:45:40|392.68|390.28|392.76|390.36|392.76|390.36|392.68|390.28|0
1648633550000|2022-03-30 09:45:50|392.68|390.28|392.61|390.21|392.68|390.28|392.61|390.21|0
1648633560000|2022-03-30 09:46:00|392.68|390.28|392.76|390.36|392.76|390.36|392.61|390.21|0
1648633570000|2022-03-30 09:46:10|392.83|390.43|392.91|390.51|392.91|390.51|392.83|390.43|0
1648633610000|2022-03-30 09:46:50|393.06|390.66|392.98|390.58|393.06|390.66|392.98|390.58|0
1648633620000|2022-03-30 09:47:00|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1648633630000|2022-03-30 09:47:10|392.98|390.58|392.91|390.51|392.98|390.58|392.91|390.51|0
1648633640000|2022-03-30 09:47:20|393.06|390.66|392.91|390.51|393.06|390.66|392.91|390.51|0
1648633650000|2022-03-30 09:47:30|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1648633660000|2022-03-30 09:47:40|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1648633690000|2022-03-30 09:48:10|393.36|390.96|393.36|390.96|393.36|390.96|393.36|390.96|0
1648633700000|2022-03-30 09:48:20|393.21|390.81|393.36|390.96|393.36|390.96|393.21|390.81|0
1648633720000|2022-03-30 09:48:40|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1648633730000|2022-03-30 09:48:50|393.28|390.88|393.36|390.96|393.36|390.96|393.21|390.81|0
1648633740000|2022-03-30 09:49:00|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1648633760000|2022-03-30 09:49:20|393.06|390.66|392.91|390.51|393.06|390.66|392.91|390.51|0
1648633770000|2022-03-30 09:49:30|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1648633780000|2022-03-30 09:49:40|392.61|390.21|392.46|390.06|392.61|390.21|392.46|390.06|0
1648633790000|2022-03-30 09:49:50|392.61|390.21|392.76|390.36|392.76|390.36|392.61|390.21|0
1648633800000|2022-03-30 09:50:00|392.61|390.21|392.76|390.36|392.76|390.36|392.61|390.21|0
1648633810000|2022-03-30 09:50:10|392.91|390.51|392.91|390.51|392.98|390.58|392.91|390.51|0
1648633820000|2022-03-30 09:50:20|392.98|390.58|392.98|390.58|392.98|390.58|392.91|390.51|0
1648633830000|2022-03-30 09:50:30|393.06|390.66|392.76|390.36|393.06|390.66|392.76|390.36|0
1648633850000|2022-03-30 09:50:50|392.83|390.43|392.91|390.51|392.91|390.51|392.76|390.36|0
1648633870000|2022-03-30 09:51:10|392.76|390.36|392.68|390.28|392.76|390.36|392.61|390.21|0
1648633880000|2022-03-30 09:51:20|392.61|390.21|392.68|390.28|392.68|390.28|392.61|390.21|0
1648633890000|2022-03-30 09:51:30|392.61|390.21|392.76|390.36|392.76|390.36|392.61|390.21|0
1648633900000|2022-03-30 09:51:40|392.83|390.43|392.91|390.51|392.91|390.51|392.83|390.43|0
1648633910000|2022-03-30 09:51:50|392.83|390.43|392.91|390.51|392.91|390.51|392.83|390.43|0
1648633920000|2022-03-30 09:52:00|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1648633930000|2022-03-30 09:52:10|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1648633940000|2022-03-30 09:52:20|393.13|390.73|393.21|390.81|393.21|390.81|393.13|390.73|0
1648633950000|2022-03-30 09:52:30|393.13|390.73|393.06|390.66|393.21|390.81|393.06|390.66|0
1648633960000|2022-03-30 09:52:40|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1648633970000|2022-03-30 09:52:50|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1648633990000|2022-03-30 09:53:10|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1648634020000|2022-03-30 09:53:40|393.36|390.96|393.36|390.96|393.36|390.96|393.36|390.96|0
1648634030000|2022-03-30 09:53:50|393.21|390.81|392.91|390.51|393.21|390.81|392.91|390.51|0
1648634040000|2022-03-30 09:54:00|393.06|390.66|392.91|390.51|393.06|390.66|392.91|390.51|0
1648634050000|2022-03-30 09:54:10|393.06|390.66|392.91|390.51|393.06|390.66|392.91|390.51|0
1648634080000|2022-03-30 09:54:40|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1648634090000|2022-03-30 09:54:50|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1648634100000|2022-03-30 09:55:00|392.01|389.61|391.86|389.46|392.16|389.76|391.86|389.46|0
1648634110000|2022-03-30 09:55:10|391.71|389.31|392.01|389.61|392.01|389.61|391.71|389.31|0
1648634120000|2022-03-30 09:55:20|391.86|389.46|392.01|389.61|392.01|389.61|391.86|389.46|0
1648634130000|2022-03-30 09:55:30|392.31|389.91|392.16|389.76|392.31|389.91|392.16|389.76|0
1648634140000|2022-03-30 09:55:40|392.23|389.83|392.16|389.76|392.23|389.83|392.16|389.76|0
1648634150000|2022-03-30 09:55:50|392.31|389.91|392.61|390.21|392.61|390.21|392.31|389.91|0
1648634160000|2022-03-30 09:56:00|392.46|390.06|392.61|390.21|392.61|390.21|392.46|390.06|0
1648634170000|2022-03-30 09:56:10|392.46|390.06|392.31|389.91|392.46|390.06|392.31|389.91|0
1648634180000|2022-03-30 09:56:20|392.61|390.21|392.46|390.06|392.61|390.21|392.46|390.06|0
1648634190000|2022-03-30 09:56:30|392.61|390.21|392.61|390.21|392.61|390.21|392.46|390.06|0
1648634200000|2022-03-30 09:56:40|392.46|390.06|392.31|389.91|392.46|390.06|392.31|389.91|0
1648634210000|2022-03-30 09:56:50|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1648634220000|2022-03-30 09:57:00|392.31|389.91|392.31|389.91|392.31|389.91|392.31|389.91|0
1648634240000|2022-03-30 09:57:20|392.38|389.98|392.31|389.91|392.38|389.98|392.23|389.83|0
1648634250000|2022-03-30 09:57:30|392.46|390.06|392.46|390.06|392.46|390.06|392.31|389.91|0
1648634270000|2022-03-30 09:57:50|392.61|390.21|392.61|390.21|392.61|390.21|392.61|390.21|0
1648634280000|2022-03-30 09:58:00|392.76|390.36|392.61|390.21|392.76|390.36|392.46|390.06|0
1648634290000|2022-03-30 09:58:10|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1648634300000|2022-03-30 09:58:20|392.46|390.06|392.46|390.06|392.46|390.06|392.38|389.98|0
1648634320000|2022-03-30 09:58:40|392.31|389.91|392.31|389.91|392.31|389.91|392.31|389.91|0
1648634340000|2022-03-30 09:59:00|392.23|389.83|392.31|389.91|392.31|389.91|392.23|389.83|0
1648634350000|2022-03-30 09:59:10|392.46|390.06|392.46|390.06|392.46|390.06|392.46|390.06|0
1648634360000|2022-03-30 09:59:20|392.61|390.21|392.61|390.21|392.61|390.21|392.61|390.21|0
1648634370000|2022-03-30 09:59:30|392.76|390.36|392.76|390.36|392.76|390.36|392.61|390.21|0
1648634380000|2022-03-30 09:59:40|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1648634390000|2022-03-30 09:59:50|393.06|390.66|393.06|390.66|393.2|390.8|393.06|390.66|0
1648634400000|2022-03-30 10:00:00|393.13|390.73|390.07|387.67|393.13|390.73|390.07|387.67|0
1648634410000|2022-03-30 10:00:10|388.58|386.18|390.37|387.97|390.37|387.97|388.58|386.18|0
1648634420000|2022-03-30 10:00:20|390.67|388.27|391.19|388.79|391.26|388.86|390.67|388.27|0
1648634430000|2022-03-30 10:00:30|390.37|387.97|390.96|388.56|391.11|388.71|390.37|387.97|0
1648634440000|2022-03-30 10:00:40|390.14|387.74|390.96|388.56|390.96|388.56|390.14|387.74|0
1648634450000|2022-03-30 10:00:50|390.67|388.27|390.74|388.34|390.82|388.42|390.67|388.27|0
1648634460000|2022-03-30 10:01:00|390.67|388.27|390.74|388.34|390.82|388.42|390.67|388.27|0
1648634470000|2022-03-30 10:01:10|390.52|388.12|390.29|387.89|390.52|388.12|390.29|387.89|0
1648634480000|2022-03-30 10:01:20|390.37|387.97|390.82|388.42|390.82|388.42|390.37|387.97|0
1648634490000|2022-03-30 10:01:30|390.89|388.49|391.48|389.08|391.56|389.16|390.89|388.49|0
1648634500000|2022-03-30 10:01:40|391.41|389.01|391.41|389.01|391.56|389.16|391.41|389.01|0
1648634510000|2022-03-30 10:01:50|391.48|389.08|391.41|389.01|391.48|389.08|391.41|389.01|0
1648634520000|2022-03-30 10:02:00|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1648634530000|2022-03-30 10:02:10|391.41|389.01|391.56|389.16|391.56|389.16|391.41|389.01|0
1648634540000|2022-03-30 10:02:20|391.78|389.38|392.31|389.91|392.31|389.91|391.78|389.38|0
1648634550000|2022-03-30 10:02:30|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1648634560000|2022-03-30 10:02:40|391.86|389.46|391.56|389.16|391.86|389.46|391.56|389.16|0
1648634570000|2022-03-30 10:02:50|391.48|389.08|391.56|389.16|391.56|389.16|391.48|389.08|0
1648634580000|2022-03-30 10:03:00|391.41|389.01|391.26|388.86|391.41|389.01|391.26|388.86|0
1648634590000|2022-03-30 10:03:10|391.56|389.16|391.56|389.16|391.71|389.31|391.56|389.16|0
1648634600000|2022-03-30 10:03:20|391.63|389.23|391.71|389.31|391.71|389.31|391.56|389.16|0
1648634610000|2022-03-30 10:03:30|391.78|389.38|391.71|389.31|391.78|389.38|391.63|389.23|0
1648634620000|2022-03-30 10:03:40|391.78|389.38|392.01|389.61|392.01|389.61|391.78|389.38|0
1648634630000|2022-03-30 10:03:50|391.93|389.53|391.71|389.31|392.01|389.61|391.71|389.31|0
1648634640000|2022-03-30 10:04:00|391.86|389.46|391.86|389.46|392.01|389.61|391.86|389.46|0
1648634650000|2022-03-30 10:04:10|392.01|389.61|391.86|389.46|392.01|389.61|391.86|389.46|0
1648634660000|2022-03-30 10:04:20|391.78|389.38|391.86|389.46|391.86|389.46|391.78|389.38|0
1648634670000|2022-03-30 10:04:30|391.93|389.53|391.86|389.46|391.93|389.53|391.86|389.46|0
1648634680000|2022-03-30 10:04:40|391.71|389.31|391.56|389.16|391.71|389.31|391.56|389.16|0
1648634690000|2022-03-30 10:04:50|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1648634700000|2022-03-30 10:05:00|391.93|389.53|392.01|389.61|392.01|389.61|391.86|389.46|0
1648634710000|2022-03-30 10:05:10|392.31|389.91|392.38|389.98|392.38|389.98|392.31|389.91|0
1648634720000|2022-03-30 10:05:20|392.31|389.91|392.16|389.76|392.31|389.91|392.16|389.76|0
1648634730000|2022-03-30 10:05:30|392.23|389.83|392.31|389.91|392.31|389.91|392.23|389.83|0
1648634740000|2022-03-30 10:05:40|392.23|389.83|392.23|389.83|392.31|389.91|392.23|389.83|0
1648634750000|2022-03-30 10:05:50|392.31|389.91|392.31|389.91|392.31|389.91|392.31|389.91|0
1648634760000|2022-03-30 10:06:00|392.45|390.05|392.45|390.05|392.45|390.05|392.45|390.05|0
1648634770000|2022-03-30 10:06:10|392.53|390.13|392.08|389.68|392.53|390.13|392.01|389.61|0
1648634780000|2022-03-30 10:06:20|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1648634790000|2022-03-30 10:06:30|391.86|389.46|391.86|389.46|392.01|389.61|391.86|389.46|0
1648634800000|2022-03-30 10:06:40|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1648634810000|2022-03-30 10:06:50|391.41|389.01|391.33|388.93|391.41|389.01|391.26|388.86|0
1648634820000|2022-03-30 10:07:00|391.41|389.01|391.41|389.01|391.48|389.08|391.41|389.01|0
1648634830000|2022-03-30 10:07:10|391.18|388.78|391.41|389.01|391.41|389.01|391.18|388.78|0
1648634840000|2022-03-30 10:07:20|391.48|389.08|391.11|388.71|391.48|389.08|391.11|388.71|0
1648634850000|2022-03-30 10:07:30|390.96|388.56|391.11|388.71|391.11|388.71|390.96|388.56|0
1648634860000|2022-03-30 10:07:40|391.18|388.78|391.03|388.63|391.18|388.78|391.03|388.63|0
1648634870000|2022-03-30 10:07:50|390.96|388.56|390.22|387.82|390.96|388.56|390.22|387.82|0
1648634880000|2022-03-30 10:08:00|390.37|387.97|390.07|387.67|390.37|387.97|390.07|387.67|0
1648634890000|2022-03-30 10:08:10|390.22|387.82|390.22|387.82|390.37|387.97|390.22|387.82|0
1648634900000|2022-03-30 10:08:20|390.14|387.74|389.77|387.37|390.14|387.74|389.77|387.37|0
1648634910000|2022-03-30 10:08:30|389.47|387.07|389.62|387.22|389.77|387.37|389.47|387.07|0
1648634920000|2022-03-30 10:08:40|389.69|387.29|389.54|387.14|389.69|387.29|389.54|387.14|0
1648634930000|2022-03-30 10:08:50|389.39|386.99|389.62|387.22|389.62|387.22|389.39|386.99|0
1648634940000|2022-03-30 10:09:00|389.54|387.14|389.77|387.37|389.77|387.37|389.54|387.14|0
1648634950000|2022-03-30 10:09:10|389.62|387.22|389.84|387.44|389.92|387.52|389.62|387.22|0
1648634960000|2022-03-30 10:09:20|389.77|387.37|389.62|387.22|389.77|387.37|389.54|387.14|0
1648634970000|2022-03-30 10:09:30|389.54|387.14|389.62|387.22|389.69|387.29|389.54|387.14|0
1648634980000|2022-03-30 10:09:40|389.69|387.29|389.77|387.37|389.77|387.37|389.62|387.22|0
1648634990000|2022-03-30 10:09:50|389.69|387.29|389.69|387.29|389.69|387.29|389.62|387.22|0
1648635000000|2022-03-30 10:10:00|389.62|387.22|389.47|387.07|389.62|387.22|389.47|387.07|0
1648635010000|2022-03-30 10:10:10|389.39|386.99|389.17|386.77|389.39|386.99|389.17|386.77|0
1648635020000|2022-03-30 10:10:20|389.32|386.92|389.32|386.92|389.32|386.92|389.32|386.92|0
1648635030000|2022-03-30 10:10:30|389.24|386.84|389.32|386.92|389.32|386.92|389.24|386.84|0
1648635040000|2022-03-30 10:10:40|389.39|386.99|389.47|387.07|389.47|387.07|389.39|386.99|0
1648635050000|2022-03-30 10:10:50|389.32|386.92|389.32|386.92|389.32|386.92|389.32|386.92|0
1648635060000|2022-03-30 10:11:00|389.24|386.84|389.32|386.92|389.32|386.92|389.24|386.84|0
1648635070000|2022-03-30 10:11:10|389.17|386.77|389.47|387.07|389.47|387.07|389.17|386.77|0
1648635080000|2022-03-30 10:11:20|389.54|387.14|389.77|387.37|389.77|387.37|389.54|387.14|0
1648635090000|2022-03-30 10:11:30|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1648635100000|2022-03-30 10:11:40|389.62|387.22|390.07|387.67|390.07|387.67|389.62|387.22|0
1648635110000|2022-03-30 10:11:50|390.14|387.74|389.99|387.59|390.14|387.74|389.99|387.59|0
1648635120000|2022-03-30 10:12:00|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1648635130000|2022-03-30 10:12:10|390.14|387.74|390.07|387.67|390.36|387.96|390.07|387.67|0
1648635140000|2022-03-30 10:12:20|389.92|387.52|390.14|387.74|390.21|387.81|389.92|387.52|0
1648635150000|2022-03-30 10:12:30|390.07|387.67|389.77|387.37|390.07|387.67|389.69|387.29|0
1648635160000|2022-03-30 10:12:40|389.62|387.22|389.47|387.07|389.62|387.22|389.47|387.07|0
1648635170000|2022-03-30 10:12:50|389.77|387.37|389.69|387.29|389.77|387.37|389.69|387.29|0
1648635180000|2022-03-30 10:13:00|389.84|387.44|389.69|387.29|389.84|387.44|389.69|387.29|0
1648635190000|2022-03-30 10:13:10|389.77|387.37|389.62|387.22|389.77|387.37|389.62|387.22|0
1648635200000|2022-03-30 10:13:20|389.47|387.07|389.69|387.29|389.69|387.29|389.47|387.07|0
1648635210000|2022-03-30 10:13:30|389.62|387.22|389.47|387.07|389.62|387.22|389.47|387.07|0
1648635220000|2022-03-30 10:13:40|389.62|387.22|389.92|387.52|389.92|387.52|389.62|387.22|0
1648635230000|2022-03-30 10:13:50|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1648635240000|2022-03-30 10:14:00|389.77|387.37|389.77|387.37|389.77|387.37|389.77|387.37|0
1648635250000|2022-03-30 10:14:10|389.84|387.44|389.77|387.37|389.92|387.52|389.77|387.37|0
1648635260000|2022-03-30 10:14:20|389.32|386.92|389.32|386.92|389.47|387.07|389.32|386.92|0
1648635280000|2022-03-30 10:14:40|389.39|386.99|389.39|386.99|389.62|387.22|389.39|386.99|0
1648635290000|2022-03-30 10:14:50|389.47|387.07|389.84|387.44|389.84|387.44|389.47|387.07|0
1648635300000|2022-03-30 10:15:00|389.77|387.37|389.84|387.44|389.84|387.44|389.77|387.37|0
1648635310000|2022-03-30 10:15:10|389.92|387.52|389.99|387.59|390.06|387.66|389.92|387.52|0
1648635320000|2022-03-30 10:15:20|390.06|387.66|390.06|387.66|390.06|387.66|389.92|387.52|0
1648635330000|2022-03-30 10:15:30|389.84|387.44|389.54|387.14|389.84|387.44|389.47|387.07|0
1648635340000|2022-03-30 10:15:40|389.62|387.22|389.77|387.37|389.77|387.37|389.62|387.22|0
1648635350000|2022-03-30 10:15:50|389.69|387.29|389.47|387.07|389.69|387.29|389.47|387.07|0
1648635360000|2022-03-30 10:16:00|389.39|386.99|389.32|386.92|389.47|387.07|389.32|386.92|0
1648635370000|2022-03-30 10:16:10|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1648635380000|2022-03-30 10:16:20|389.47|387.07|389.32|386.92|389.47|387.07|389.32|386.92|0
1648635390000|2022-03-30 10:16:30|389.02|386.62|388.87|386.47|389.02|386.62|388.87|386.47|0
1648635400000|2022-03-30 10:16:40|388.94|386.54|388.87|386.47|388.94|386.54|388.87|386.47|0
1648635410000|2022-03-30 10:16:50|388.72|386.32|388.58|386.18|388.72|386.32|388.58|386.18|0
1648635420000|2022-03-30 10:17:00|388.5|386.1|388.87|386.47|388.87|386.47|388.5|386.1|0
1648635430000|2022-03-30 10:17:10|388.94|386.54|388.65|386.25|388.94|386.54|388.58|386.18|0
1648635440000|2022-03-30 10:17:20|388.58|386.18|388.13|385.73|388.58|386.18|388.13|385.73|0
1648635450000|2022-03-30 10:17:30|388.2|385.8|388.13|385.73|388.28|385.88|388.13|385.73|0
1648635460000|2022-03-30 10:17:40|388.2|385.8|388.28|385.88|388.28|385.88|388.2|385.8|0
1648635470000|2022-03-30 10:17:50|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1648635480000|2022-03-30 10:18:00|388.35|385.95|388.28|385.88|388.35|385.95|388.2|385.8|0
1648635490000|2022-03-30 10:18:10|388.65|386.25|389.02|386.62|389.02|386.62|388.58|386.18|0
1648635500000|2022-03-30 10:18:20|388.8|386.4|388.72|386.32|388.8|386.4|388.72|386.32|0
1648635510000|2022-03-30 10:18:30|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1648635520000|2022-03-30 10:18:40|388.72|386.32|388.94|386.54|388.94|386.54|388.72|386.32|0
1648635530000|2022-03-30 10:18:50|389.02|386.62|388.87|386.47|389.02|386.62|388.87|386.47|0
1648635540000|2022-03-30 10:19:00|389.02|386.62|389.62|387.22|389.62|387.22|389.02|386.62|0
1648635550000|2022-03-30 10:19:10|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1648635560000|2022-03-30 10:19:20|389.91|387.51|389.84|387.44|389.91|387.51|389.84|387.44|0
1648635570000|2022-03-30 10:19:30|389.76|387.36|389.32|386.92|389.76|387.36|389.32|386.92|0
1648635580000|2022-03-30 10:19:40|389.24|386.84|389.47|387.07|389.47|387.07|389.24|386.84|0
1648635590000|2022-03-30 10:19:50|389.62|387.22|389.91|387.51|389.91|387.51|389.62|387.22|0
1648635600000|2022-03-30 10:20:00|389.76|387.36|390.21|387.81|390.21|387.81|389.76|387.36|0
1648635610000|2022-03-30 10:20:10|390.13|387.73|390.21|387.81|390.21|387.81|390.13|387.73|0
1648635620000|2022-03-30 10:20:20|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1648635630000|2022-03-30 10:20:30|389.98|387.58|389.91|387.51|390.06|387.66|389.91|387.51|0
1648635640000|2022-03-30 10:20:40|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1648635650000|2022-03-30 10:20:50|389.76|387.36|389.62|387.22|389.76|387.36|389.62|387.22|0
1648635660000|2022-03-30 10:21:00|389.69|387.29|389.62|387.22|389.76|387.36|389.62|387.22|0
1648635670000|2022-03-30 10:21:10|389.47|387.07|389.91|387.51|389.91|387.51|389.47|387.07|0
1648635680000|2022-03-30 10:21:20|389.76|387.36|389.91|387.51|389.91|387.51|389.76|387.36|0
1648635690000|2022-03-30 10:21:30|389.98|387.58|390.06|387.66|390.06|387.66|389.98|387.58|0
1648635700000|2022-03-30 10:21:40|389.91|387.51|389.98|387.58|389.98|387.58|389.91|387.51|0
1648635710000|2022-03-30 10:21:50|389.91|387.51|389.76|387.36|389.91|387.51|389.76|387.36|0
1648635720000|2022-03-30 10:22:00|389.84|387.44|389.76|387.36|389.91|387.51|389.76|387.36|0
1648635730000|2022-03-30 10:22:10|389.83|387.43|389.91|387.51|389.91|387.51|389.76|387.36|0
1648635740000|2022-03-30 10:22:20|389.76|387.36|389.83|387.43|389.83|387.43|389.76|387.36|0
1648635750000|2022-03-30 10:22:30|389.91|387.51|389.76|387.36|389.91|387.51|389.76|387.36|0
1648635760000|2022-03-30 10:22:40|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1648635770000|2022-03-30 10:22:50|389.91|387.51|389.91|387.51|389.91|387.51|389.91|387.51|0
1648635780000|2022-03-30 10:23:00|390.06|387.66|389.76|387.36|390.06|387.66|389.76|387.36|0
1648635790000|2022-03-30 10:23:10|389.61|387.21|389.61|387.21|389.61|387.21|389.61|387.21|0
1648635800000|2022-03-30 10:23:20|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1648635810000|2022-03-30 10:23:30|389.61|387.21|389.69|387.29|389.69|387.29|389.61|387.21|0
1648635820000|2022-03-30 10:23:40|389.91|387.51|389.98|387.58|389.98|387.58|389.91|387.51|0
1648635830000|2022-03-30 10:23:50|390.06|387.66|390.06|387.66|390.21|387.81|390.06|387.66|0
1648635840000|2022-03-30 10:24:00|390.21|387.81|390.36|387.96|390.36|387.96|390.21|387.81|0
1648635850000|2022-03-30 10:24:10|390.51|388.11|390.43|388.03|390.51|388.11|390.43|388.03|0
1648635860000|2022-03-30 10:24:20|390.51|388.11|390.51|388.11|390.51|388.11|390.43|388.03|0
1648635870000|2022-03-30 10:24:30|390.36|387.96|390.28|387.88|390.36|387.96|390.21|387.81|0
1648635880000|2022-03-30 10:24:40|390.36|387.96|390.51|388.11|390.51|388.11|390.36|387.96|0
1648635890000|2022-03-30 10:24:50|390.58|388.18|390.51|388.11|390.58|388.18|390.51|388.11|0
1648635900000|2022-03-30 10:25:00|390.43|388.03|390.36|387.96|390.51|388.11|390.36|387.96|0
1648635910000|2022-03-30 10:25:10|390.28|387.88|390.36|387.96|390.36|387.96|390.21|387.81|0
1648635920000|2022-03-30 10:25:20|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1648635930000|2022-03-30 10:25:30|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1648635940000|2022-03-30 10:25:40|390.28|387.88|390.36|387.96|390.36|387.96|390.21|387.81|0
1648635950000|2022-03-30 10:25:50|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1648635960000|2022-03-30 10:26:00|390.36|387.96|390.51|388.11|390.58|388.18|390.36|387.96|0
1648635970000|2022-03-30 10:26:10|390.8|388.4|390.51|388.11|390.8|388.4|390.51|388.11|0
1648635980000|2022-03-30 10:26:20|390.58|388.18|390.66|388.26|390.66|388.26|390.58|388.18|0
1648635990000|2022-03-30 10:26:30|390.95|388.55|390.95|388.55|390.95|388.55|390.8|388.4|0
1648636000000|2022-03-30 10:26:40|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648636010000|2022-03-30 10:26:50|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1648636020000|2022-03-30 10:27:00|390.95|388.55|391.1|388.7|391.1|388.7|390.95|388.55|0
1648636030000|2022-03-30 10:27:10|390.95|388.55|391.1|388.7|391.1|388.7|390.95|388.55|0
1648636040000|2022-03-30 10:27:20|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648636050000|2022-03-30 10:27:30|390.95|388.55|390.51|388.11|390.95|388.55|390.51|388.11|0
1648636060000|2022-03-30 10:27:40|390.65|388.25|390.51|388.11|390.65|388.25|390.51|388.11|0
1648636070000|2022-03-30 10:27:50|390.65|388.25|390.51|388.11|390.65|388.25|390.51|388.11|0
1648636080000|2022-03-30 10:28:00|390.43|388.03|390.28|387.88|390.43|388.03|390.28|387.88|0
1648636090000|2022-03-30 10:28:10|390.36|387.96|390.51|388.11|390.51|388.11|390.36|387.96|0
1648636100000|2022-03-30 10:28:20|390.65|388.25|390.51|388.11|390.65|388.25|390.36|387.96|0
1648636110000|2022-03-30 10:28:30|390.43|388.03|390.36|387.96|390.43|388.03|390.36|387.96|0
1648636120000|2022-03-30 10:28:40|390.51|388.11|390.36|387.96|390.51|388.11|390.36|387.96|0
1648636130000|2022-03-30 10:28:50|390.06|387.66|390.28|387.88|390.28|387.88|390.06|387.66|0
1648636140000|2022-03-30 10:29:00|390.36|387.96|390.21|387.81|390.36|387.96|390.21|387.81|0
1648636150000|2022-03-30 10:29:10|390.28|387.88|390.28|387.88|390.36|387.96|390.28|387.88|0
1648636160000|2022-03-30 10:29:20|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1648636170000|2022-03-30 10:29:30|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1648636180000|2022-03-30 10:29:40|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1648636200000|2022-03-30 10:30:00|390.28|387.88|390.5|388.1|390.5|388.1|390.28|387.88|0
1648636210000|2022-03-30 10:30:10|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1648636220000|2022-03-30 10:30:20|390.28|387.88|390.58|388.18|390.58|388.18|390.28|387.88|0
1648636230000|2022-03-30 10:30:30|390.43|388.03|390.36|387.96|390.5|388.1|390.36|387.96|0
1648636250000|2022-03-30 10:30:50|390.43|388.03|390.36|387.96|390.43|388.03|390.36|387.96|0
1648636260000|2022-03-30 10:31:00|390.13|387.73|390.21|387.81|390.21|387.81|390.13|387.73|0
1648636270000|2022-03-30 10:31:10|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1648636280000|2022-03-30 10:31:20|390.28|387.88|390.43|388.03|390.43|388.03|390.28|387.88|0
1648636290000|2022-03-30 10:31:30|390.65|388.25|390.5|388.1|390.65|388.25|390.5|388.1|0
1648636310000|2022-03-30 10:31:50|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1648636330000|2022-03-30 10:32:10|390.72|388.32|390.72|388.32|390.8|388.4|390.72|388.32|0
1648636340000|2022-03-30 10:32:20|390.65|388.25|390.65|388.25|390.65|388.25|390.5|388.1|0
1648636350000|2022-03-30 10:32:30|390.8|388.4|390.65|388.25|390.8|388.4|390.65|388.25|0
1648636370000|2022-03-30 10:32:50|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648636390000|2022-03-30 10:33:10|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1648636400000|2022-03-30 10:33:20|390.8|388.4|390.65|388.25|390.8|388.4|390.65|388.25|0
1648636410000|2022-03-30 10:33:30|390.5|388.1|390.5|388.1|390.58|388.18|390.5|388.1|0
1648636420000|2022-03-30 10:33:40|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1648636440000|2022-03-30 10:34:00|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648636450000|2022-03-30 10:34:10|390.65|388.25|390.8|388.4|390.8|388.4|390.65|388.25|0
1648636460000|2022-03-30 10:34:20|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1648636490000|2022-03-30 10:34:50|390.57|388.17|390.57|388.17|390.57|388.17|390.57|388.17|0
1648636500000|2022-03-30 10:35:00|390.65|388.25|390.65|388.25|390.65|388.25|390.57|388.17|0
1648636510000|2022-03-30 10:35:10|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648636520000|2022-03-30 10:35:20|390.65|388.25|390.65|388.25|390.72|388.32|390.65|388.25|0
1648636540000|2022-03-30 10:35:40|390.5|388.1|390.5|388.1|390.5|388.1|390.5|388.1|0
1648636550000|2022-03-30 10:35:50|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1648636570000|2022-03-30 10:36:10|390.8|388.4|390.95|388.55|390.95|388.55|390.8|388.4|0
1648636580000|2022-03-30 10:36:20|391.1|388.7|390.95|388.55|391.1|388.7|390.95|388.55|0
1648636590000|2022-03-30 10:36:30|390.8|388.4|390.87|388.47|390.87|388.47|390.8|388.4|0
1648636600000|2022-03-30 10:36:40|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1648636610000|2022-03-30 10:36:50|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1648636620000|2022-03-30 10:37:00|390.95|388.55|390.8|388.4|390.95|388.55|390.65|388.25|0
1648636630000|2022-03-30 10:37:10|390.72|388.32|390.8|388.4|390.8|388.4|390.72|388.32|0
1648636650000|2022-03-30 10:37:30|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1648636660000|2022-03-30 10:37:40|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1648636670000|2022-03-30 10:37:50|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1648636680000|2022-03-30 10:38:00|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1648636690000|2022-03-30 10:38:10|390.95|388.55|390.95|388.55|390.95|388.55|390.87|388.47|0
1648636700000|2022-03-30 10:38:20|390.87|388.47|390.95|388.55|390.95|388.55|390.87|388.47|0
1648636710000|2022-03-30 10:38:30|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648636720000|2022-03-30 10:38:40|390.87|388.47|390.95|388.55|390.95|388.55|390.87|388.47|0
1648636730000|2022-03-30 10:38:50|390.87|388.47|390.95|388.55|390.95|388.55|390.87|388.47|0
1648636750000|2022-03-30 10:39:10|391.1|388.7|391.25|388.85|391.25|388.85|391.1|388.7|0
1648636760000|2022-03-30 10:39:20|391.32|388.92|391.32|388.92|391.4|389|391.25|388.85|0
1648636770000|2022-03-30 10:39:30|391.25|388.85|391.25|388.85|391.25|388.85|391.25|388.85|0
1648636790000|2022-03-30 10:39:50|391.4|389|391.1|388.7|391.4|389|391.1|388.7|0
1648636800000|2022-03-30 10:40:00|390.8|388.4|390.65|388.25|390.8|388.4|390.65|388.25|0
1648636810000|2022-03-30 10:40:10|390.8|388.4|390.8|388.4|390.8|388.4|390.65|388.25|0
1648636820000|2022-03-30 10:40:20|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1648636830000|2022-03-30 10:40:30|391.25|388.85|391.1|388.7|391.25|388.85|391.1|388.7|0
1648636840000|2022-03-30 10:40:40|390.95|388.55|391.1|388.7|391.1|388.7|390.95|388.55|0
1648636850000|2022-03-30 10:40:50|390.95|388.55|390.8|388.4|390.95|388.55|390.8|388.4|0
1648636860000|2022-03-30 10:41:00|390.95|388.55|391.02|388.62|391.02|388.62|390.8|388.4|0
1648636870000|2022-03-30 10:41:10|390.95|388.55|390.95|388.55|390.95|388.55|390.87|388.47|0
1648636880000|2022-03-30 10:41:20|391.02|388.62|391.25|388.85|391.25|388.85|391.02|388.62|0
1648636890000|2022-03-30 10:41:30|391.39|388.99|391.54|389.14|391.54|389.14|391.39|388.99|0
1648636900000|2022-03-30 10:41:40|391.39|388.99|391.54|389.14|391.54|389.14|391.39|388.99|0
1648636920000|2022-03-30 10:42:00|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1648636930000|2022-03-30 10:42:10|391.54|389.14|391.54|389.14|391.54|389.14|391.54|389.14|0
1648636940000|2022-03-30 10:42:20|391.39|388.99|391.39|388.99|391.39|388.99|391.25|388.85|0
1648636950000|2022-03-30 10:42:30|391.25|388.85|391.25|388.85|391.32|388.92|391.25|388.85|0
1648636960000|2022-03-30 10:42:40|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1648636970000|2022-03-30 10:42:50|391.54|389.14|391.69|389.29|391.69|389.29|391.54|389.14|0
1648636980000|2022-03-30 10:43:00|391.84|389.44|391.69|389.29|391.84|389.44|391.69|389.29|0
1648637000000|2022-03-30 10:43:20|391.54|389.14|391.69|389.29|391.69|389.29|391.54|389.14|0
1648637010000|2022-03-30 10:43:30|391.54|389.14|391.69|389.29|391.69|389.29|391.54|389.14|0
1648637020000|2022-03-30 10:43:40|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1648637040000|2022-03-30 10:44:00|391.69|389.29|391.39|388.99|391.69|389.29|391.24|388.84|0
1648637050000|2022-03-30 10:44:10|391.24|388.84|391.39|388.99|391.39|388.99|391.1|388.7|0
1648637060000|2022-03-30 10:44:20|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1648637070000|2022-03-30 10:44:30|391.39|388.99|391.24|388.84|391.39|388.99|391.24|388.84|0
1648637080000|2022-03-30 10:44:40|391.1|388.7|391.32|388.92|391.32|388.92|391.1|388.7|0
1648637090000|2022-03-30 10:44:50|391.24|388.84|391.32|388.92|391.39|388.99|391.24|388.84|0
1648637100000|2022-03-30 10:45:00|391.39|388.99|391.39|388.99|391.46|389.06|391.39|388.99|0
1648637110000|2022-03-30 10:45:10|391.54|389.14|391.69|389.29|391.69|389.29|391.54|389.14|0
1648637120000|2022-03-30 10:45:20|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1648637140000|2022-03-30 10:45:40|391.69|389.29|391.69|389.29|391.69|389.29|391.69|389.29|0
1648637150000|2022-03-30 10:45:50|391.54|389.14|391.69|389.29|391.69|389.29|391.54|389.14|0
1648637160000|2022-03-30 10:46:00|391.99|389.59|392.14|389.74|392.14|389.74|391.99|389.59|0
1648637170000|2022-03-30 10:46:10|391.99|389.59|392.14|389.74|392.14|389.74|391.99|389.59|0
1648637190000|2022-03-30 10:46:30|391.99|389.59|392.14|389.74|392.14|389.74|391.99|389.59|0
1648637200000|2022-03-30 10:46:40|392.06|389.66|391.99|389.59|392.06|389.66|391.99|389.59|0
1648637210000|2022-03-30 10:46:50|392.06|389.66|392.14|389.74|392.14|389.74|392.06|389.66|0
1648637220000|2022-03-30 10:47:00|392.29|389.89|392.29|389.89|392.29|389.89|392.29|389.89|0
1648637240000|2022-03-30 10:47:20|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1648637250000|2022-03-30 10:47:30|392.59|390.19|392.74|390.34|392.74|390.34|392.59|390.19|0
1648637260000|2022-03-30 10:47:40|392.89|390.49|392.74|390.34|392.89|390.49|392.74|390.34|0
1648637270000|2022-03-30 10:47:50|392.89|390.49|392.74|390.34|392.89|390.49|392.74|390.34|0
1648637280000|2022-03-30 10:48:00|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1648637290000|2022-03-30 10:48:10|392.74|390.34|392.89|390.49|392.89|390.49|392.74|390.34|0
1648637300000|2022-03-30 10:48:20|392.96|390.56|393.03|390.63|393.03|390.63|392.89|390.49|0
1648637310000|2022-03-30 10:48:30|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1648637320000|2022-03-30 10:48:40|393.41|391.01|393.18|390.78|393.41|391.01|393.18|390.78|0
1648637330000|2022-03-30 10:48:50|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1648637340000|2022-03-30 10:49:00|393.18|390.78|393.18|390.78|393.18|390.78|393.18|390.78|0
1648637350000|2022-03-30 10:49:10|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648637360000|2022-03-30 10:49:20|392.88|390.48|393.03|390.63|393.03|390.63|392.88|390.48|0
1648637370000|2022-03-30 10:49:30|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1648637380000|2022-03-30 10:49:40|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648637390000|2022-03-30 10:49:50|392.96|390.56|392.96|390.56|393.03|390.63|392.96|390.56|0
1648637400000|2022-03-30 10:50:00|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1648637410000|2022-03-30 10:50:10|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648637420000|2022-03-30 10:50:20|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648637430000|2022-03-30 10:50:30|392.88|390.48|392.73|390.33|392.88|390.48|392.73|390.33|0
1648637440000|2022-03-30 10:50:40|392.81|390.41|392.88|390.48|392.88|390.48|392.81|390.41|0
1648637450000|2022-03-30 10:50:50|393.03|390.63|392.96|390.56|393.03|390.63|392.96|390.56|0
1648637460000|2022-03-30 10:51:00|392.88|390.48|392.88|390.48|392.96|390.56|392.88|390.48|0
1648637470000|2022-03-30 10:51:10|393.03|390.63|393.18|390.78|393.18|390.78|392.96|390.56|0
1648637480000|2022-03-30 10:51:20|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648637500000|2022-03-30 10:51:40|393.11|390.71|393.11|390.71|393.11|390.71|393.03|390.63|0
1648637510000|2022-03-30 10:51:50|393.33|390.93|393.11|390.71|393.33|390.93|393.03|390.63|0
1648637520000|2022-03-30 10:52:00|393.03|390.63|393.03|390.63|393.11|390.71|393.03|390.63|0
1648637530000|2022-03-30 10:52:10|393.18|390.78|393.25|390.85|393.25|390.85|393.18|390.78|0
1648637540000|2022-03-30 10:52:20|393.18|390.78|393.18|390.78|393.18|390.78|393.18|390.78|0
1648637550000|2022-03-30 10:52:30|393.1|390.7|393.18|390.78|393.18|390.78|393.1|390.7|0
1648637560000|2022-03-30 10:52:40|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1648637570000|2022-03-30 10:52:50|393.4|391|393.48|391.08|393.48|391.08|393.4|391|0
1648637590000|2022-03-30 10:53:10|393.33|390.93|393.33|390.93|393.4|391|393.33|390.93|0
1648637600000|2022-03-30 10:53:20|393.4|391|393.33|390.93|393.4|391|393.33|390.93|0
1648637610000|2022-03-30 10:53:30|393.48|391.08|393.63|391.23|393.63|391.23|393.48|391.08|0
1648637620000|2022-03-30 10:53:40|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1648637630000|2022-03-30 10:53:50|393.63|391.23|393.55|391.15|393.63|391.23|393.55|391.15|0
1648637640000|2022-03-30 10:54:00|393.48|391.08|393.63|391.23|393.63|391.23|393.48|391.08|0
1648637650000|2022-03-30 10:54:10|393.48|391.08|393.33|390.93|393.48|391.08|393.33|390.93|0
1648637660000|2022-03-30 10:54:20|393.18|390.78|393.18|390.78|393.18|390.78|393.18|390.78|0
1648637670000|2022-03-30 10:54:30|393.25|390.85|393.18|390.78|393.25|390.85|393.18|390.78|0
1648637680000|2022-03-30 10:54:40|393.25|390.85|393.18|390.78|393.25|390.85|393.18|390.78|0
1648637690000|2022-03-30 10:54:50|393.25|390.85|393.4|391|393.4|391|393.25|390.85|0
1648637700000|2022-03-30 10:55:00|393.48|391.08|393.55|391.15|393.55|391.15|393.48|391.08|0
1648637710000|2022-03-30 10:55:10|393.63|391.23|393.33|390.93|393.63|391.23|393.33|390.93|0
1648637720000|2022-03-30 10:55:20|393.25|390.85|393.18|390.78|393.25|390.85|393.18|390.78|0
1648637730000|2022-03-30 10:55:30|393.03|390.63|393.03|390.63|393.18|390.78|393.03|390.63|0
1648637760000|2022-03-30 10:56:00|392.88|390.48|393.03|390.63|393.03|390.63|392.88|390.48|0
1648637770000|2022-03-30 10:56:10|392.95|390.55|392.95|390.55|392.95|390.55|392.95|390.55|0
1648637780000|2022-03-30 10:56:20|392.88|390.48|392.88|390.48|392.88|390.48|392.73|390.33|0
1648637790000|2022-03-30 10:56:30|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648637800000|2022-03-30 10:56:40|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1648637810000|2022-03-30 10:56:50|392.73|390.33|392.65|390.25|392.73|390.33|392.58|390.18|0
1648637820000|2022-03-30 10:57:00|392.73|390.33|392.58|390.18|392.73|390.33|392.58|390.18|0
1648637830000|2022-03-30 10:57:10|392.73|390.33|392.65|390.25|392.73|390.33|392.58|390.18|0
1648637840000|2022-03-30 10:57:20|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1648637850000|2022-03-30 10:57:30|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648637880000|2022-03-30 10:58:00|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1648637890000|2022-03-30 10:58:10|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648637900000|2022-03-30 10:58:20|392.58|390.18|392.28|389.88|392.58|390.18|392.28|389.88|0
1648637910000|2022-03-30 10:58:30|392.13|389.73|392.28|389.88|392.28|389.88|392.13|389.73|0
1648637920000|2022-03-30 10:58:40|392.43|390.03|392.28|389.88|392.43|390.03|392.28|389.88|0
1648637930000|2022-03-30 10:58:50|392.43|390.03|392.58|390.18|392.65|390.25|392.43|390.03|0
1648637940000|2022-03-30 10:59:00|392.5|390.1|392.58|390.18|392.58|390.18|392.5|390.1|0
1648637950000|2022-03-30 10:59:10|392.65|390.25|392.65|390.25|392.73|390.33|392.65|390.25|0
1648637960000|2022-03-30 10:59:20|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648637970000|2022-03-30 10:59:30|392.88|390.48|392.8|390.4|392.88|390.48|392.73|390.33|0
1648637980000|2022-03-30 10:59:40|392.73|390.33|392.13|389.73|392.73|390.33|392.13|389.73|0
1648637990000|2022-03-30 10:59:50|392.28|389.88|392.73|390.33|392.73|390.33|392.28|389.88|0
1648638000000|2022-03-30 11:00:00|392.88|390.48|392.88|390.48|392.88|390.48|392.73|390.33|0
1648638010000|2022-03-30 11:00:10|393.03|390.63|392.73|390.33|393.03|390.63|392.73|390.33|0
1648638020000|2022-03-30 11:00:20|392.8|390.4|393.18|390.78|393.18|390.78|392.8|390.4|0
1648638030000|2022-03-30 11:00:30|393.33|390.93|393.48|391.08|393.48|391.08|393.33|390.93|0
1648638040000|2022-03-30 11:00:40|393.63|391.23|393.63|391.23|393.78|391.38|393.63|391.23|0
1648638060000|2022-03-30 11:01:00|393.48|391.08|393.33|390.93|393.48|391.08|393.33|390.93|0
1648638070000|2022-03-30 11:01:10|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648638080000|2022-03-30 11:01:20|393.18|390.78|393.18|390.78|393.18|390.78|393.18|390.78|0
1648638090000|2022-03-30 11:01:30|393.1|390.7|393.03|390.63|393.1|390.7|393.03|390.63|0
1648638100000|2022-03-30 11:01:40|393.1|390.7|393.03|390.63|393.1|390.7|393.03|390.63|0
1648638110000|2022-03-30 11:01:50|393.18|390.78|393.03|390.63|393.18|390.78|392.88|390.48|0
1648638120000|2022-03-30 11:02:00|393.1|390.7|393.25|390.85|393.25|390.85|393.03|390.63|0
1648638130000|2022-03-30 11:02:10|393.48|391.08|393.63|391.23|393.63|391.23|393.48|391.08|0
1648638140000|2022-03-30 11:02:20|393.78|391.38|394.83|392.43|394.83|392.43|393.78|391.38|0
1648638150000|2022-03-30 11:02:30|394.98|392.58|394.68|392.28|394.98|392.58|394.68|392.28|0
1648638160000|2022-03-30 11:02:40|394.53|392.13|394.68|392.28|394.68|392.28|394.53|392.13|0
1648638170000|2022-03-30 11:02:50|394.38|391.98|394.68|392.28|394.68|392.28|394.38|391.98|0
1648638180000|2022-03-30 11:03:00|394.53|392.13|394.08|391.68|394.53|392.13|394.08|391.68|0
1648638190000|2022-03-30 11:03:10|394.23|391.83|394.53|392.13|394.53|392.13|394.23|391.83|0
1648638200000|2022-03-30 11:03:20|394.45|392.05|394.82|392.42|394.82|392.42|394.45|392.05|0
1648638210000|2022-03-30 11:03:30|394.9|392.5|394.53|392.13|394.97|392.57|394.53|392.13|0
1648638220000|2022-03-30 11:03:40|394.38|391.98|394.45|392.05|394.45|392.05|394.3|391.9|0
1648638230000|2022-03-30 11:03:50|394.6|392.2|394.52|392.12|394.6|392.2|394.45|392.05|0
1648638240000|2022-03-30 11:04:00|394.38|391.98|394.08|391.68|394.38|391.98|394.08|391.68|0
1648638250000|2022-03-30 11:04:10|394.38|391.98|394.37|391.97|394.38|391.98|394.3|391.9|0
1648638260000|2022-03-30 11:04:20|394.15|391.75|394.23|391.83|394.23|391.83|394.08|391.68|0
1648638280000|2022-03-30 11:04:40|394.22|391.82|394.15|391.75|394.22|391.82|394.15|391.75|0
1648638300000|2022-03-30 11:05:00|394.08|391.68|393.78|391.38|394.08|391.68|393.78|391.38|0
1648638310000|2022-03-30 11:05:10|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1648638330000|2022-03-30 11:05:30|393.78|391.38|393.33|390.93|393.78|391.38|393.33|390.93|0
1648638340000|2022-03-30 11:05:40|393.4|391|393.33|390.93|393.48|391.08|393.33|390.93|0
1648638350000|2022-03-30 11:05:50|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1648638360000|2022-03-30 11:06:00|393.4|391|393.55|391.15|393.55|391.15|393.4|391|0
1648638370000|2022-03-30 11:06:10|393.48|391.08|393.48|391.08|393.48|391.08|393.4|391|0
1648638380000|2022-03-30 11:06:20|393.33|390.93|393.18|390.78|393.48|391.08|393.18|390.78|0
1648638390000|2022-03-30 11:06:30|393.25|390.85|393.18|390.78|393.25|390.85|393.18|390.78|0
1648638400000|2022-03-30 11:06:40|393.1|390.7|393.18|390.78|393.18|390.78|393.03|390.63|0
1648638410000|2022-03-30 11:06:50|393.1|390.7|393.03|390.63|393.1|390.7|393.03|390.63|0
1648638420000|2022-03-30 11:07:00|392.88|390.48|393.03|390.63|393.03|390.63|392.88|390.48|0
1648638430000|2022-03-30 11:07:10|393.18|390.78|392.88|390.48|393.18|390.78|392.88|390.48|0
1648638440000|2022-03-30 11:07:20|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648638450000|2022-03-30 11:07:30|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1648638460000|2022-03-30 11:07:40|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648638470000|2022-03-30 11:07:50|392.65|390.25|392.58|390.18|392.73|390.33|392.58|390.18|0
1648638480000|2022-03-30 11:08:00|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648638490000|2022-03-30 11:08:10|392.88|390.48|393.18|390.78|393.18|390.78|392.88|390.48|0
1648638500000|2022-03-30 11:08:20|393.03|390.63|392.88|390.48|393.03|390.63|392.88|390.48|0
1648638510000|2022-03-30 11:08:30|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648638520000|2022-03-30 11:08:40|392.58|390.18|392.73|390.33|392.73|390.33|392.58|390.18|0
1648638530000|2022-03-30 11:08:50|392.58|390.18|392.73|390.33|392.73|390.33|392.58|390.18|0
1648638540000|2022-03-30 11:09:00|392.58|390.18|392.43|390.03|392.58|390.18|392.43|390.03|0
1648638550000|2022-03-30 11:09:10|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1648638560000|2022-03-30 11:09:20|392.73|390.33|392.65|390.25|392.73|390.33|392.65|390.25|0
1648638570000|2022-03-30 11:09:30|392.58|390.18|392.8|390.4|392.8|390.4|392.58|390.18|0
1648638580000|2022-03-30 11:09:40|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648638610000|2022-03-30 11:10:10|392.65|390.25|392.65|390.25|392.65|390.25|392.65|390.25|0
1648638620000|2022-03-30 11:10:20|392.58|390.18|392.73|390.33|392.73|390.33|392.58|390.18|0
1648638630000|2022-03-30 11:10:30|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1648638640000|2022-03-30 11:10:40|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648638650000|2022-03-30 11:10:50|392.88|390.48|392.88|390.48|393.03|390.63|392.88|390.48|0
1648638660000|2022-03-30 11:11:00|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648638670000|2022-03-30 11:11:10|392.88|390.48|393.03|390.63|393.03|390.63|392.88|390.48|0
1648638680000|2022-03-30 11:11:20|392.95|390.55|392.88|390.48|393.03|390.63|392.88|390.48|0
1648638690000|2022-03-30 11:11:30|392.73|390.33|393.02|390.62|393.02|390.62|392.73|390.33|0
1648638700000|2022-03-30 11:11:40|392.95|390.55|392.73|390.33|393.02|390.62|392.73|390.33|0
1648638710000|2022-03-30 11:11:50|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1648638720000|2022-03-30 11:12:00|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1648638730000|2022-03-30 11:12:10|392.58|390.18|392.43|390.03|392.58|390.18|392.43|390.03|0
1648638740000|2022-03-30 11:12:20|392.58|390.18|392.43|390.03|392.58|390.18|392.43|390.03|0
1648638750000|2022-03-30 11:12:30|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1648638760000|2022-03-30 11:12:40|392.5|390.1|393.17|390.77|393.17|390.77|392.5|390.1|0
1648638770000|2022-03-30 11:12:50|392.87|390.47|392.87|390.47|392.87|390.47|392.87|390.47|0
1648638780000|2022-03-30 11:13:00|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1648638790000|2022-03-30 11:13:10|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1648638800000|2022-03-30 11:13:20|393.32|390.92|393.32|390.92|393.32|390.92|393.32|390.92|0
1648638810000|2022-03-30 11:13:30|393.4|391|393.32|390.92|393.47|391.07|393.32|390.92|0
1648638820000|2022-03-30 11:13:40|393.17|390.77|393.25|390.85|393.32|390.92|393.17|390.77|0
1648638830000|2022-03-30 11:13:50|393.32|390.92|393.32|390.92|393.32|390.92|393.32|390.92|0
1648638840000|2022-03-30 11:14:00|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1648638850000|2022-03-30 11:14:10|393.32|390.92|393.32|390.92|393.32|390.92|393.17|390.77|0
1648638860000|2022-03-30 11:14:20|393.17|390.77|393.25|390.85|393.32|390.92|393.17|390.77|0
1648638870000|2022-03-30 11:14:30|393.32|390.92|393.32|390.92|393.32|390.92|393.32|390.92|0
1648638890000|2022-03-30 11:14:50|393.17|390.77|393.1|390.7|393.17|390.77|393.02|390.62|0
1648638900000|2022-03-30 11:15:00|393.02|390.62|392.72|390.32|393.02|390.62|392.72|390.32|0
1648638910000|2022-03-30 11:15:10|392.87|390.47|392.57|390.17|392.87|390.47|392.57|390.17|0
1648638920000|2022-03-30 11:15:20|392.43|390.03|392.43|390.03|392.57|390.17|392.43|390.03|0
1648638930000|2022-03-30 11:15:30|392.5|390.1|392.87|390.47|392.87|390.47|392.5|390.1|0
1648638960000|2022-03-30 11:16:00|392.57|390.17|392.72|390.32|392.72|390.32|392.57|390.17|0
1648638970000|2022-03-30 11:16:10|392.87|390.47|392.87|390.47|392.87|390.47|392.87|390.47|0
1648638990000|2022-03-30 11:16:30|392.8|390.4|392.72|390.32|392.8|390.4|392.72|390.32|0
1648639010000|2022-03-30 11:16:50|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1648639060000|2022-03-30 11:17:40|393.32|390.92|393.32|390.92|393.32|390.92|393.17|390.77|0
1648639080000|2022-03-30 11:18:00|393.47|391.07|393.32|390.92|393.62|391.22|393.32|390.92|0
1648639090000|2022-03-30 11:18:10|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1648639110000|2022-03-30 11:18:30|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1648639130000|2022-03-30 11:18:50|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1648639150000|2022-03-30 11:19:10|393.02|390.62|393.17|390.77|393.17|390.77|393.02|390.62|0
1648639160000|2022-03-30 11:19:20|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1648639170000|2022-03-30 11:19:30|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1648639180000|2022-03-30 11:19:40|392.87|390.47|392.72|390.32|392.94|390.54|392.72|390.32|0
1648639200000|2022-03-30 11:20:00|392.57|390.17|392.57|390.17|392.57|390.17|392.42|390.02|0
1648639210000|2022-03-30 11:20:10|392.42|390.02|392.57|390.17|392.57|390.17|392.42|390.02|0
1648639220000|2022-03-30 11:20:20|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1648639230000|2022-03-30 11:20:30|393.24|390.84|393.39|390.99|393.39|390.99|393.24|390.84|0
1648639240000|2022-03-30 11:20:40|393.32|390.92|393.47|391.07|393.47|391.07|393.32|390.92|0
1648639250000|2022-03-30 11:20:50|393.69|391.29|394.07|391.67|394.07|391.67|393.69|391.29|0
1648639260000|2022-03-30 11:21:00|394.22|391.82|394.22|391.82|394.37|391.97|394.22|391.82|0
1648639270000|2022-03-30 11:21:10|394.29|391.89|394.22|391.82|394.29|391.89|394.22|391.82|0
1648639280000|2022-03-30 11:21:20|394.14|391.74|394.07|391.67|394.14|391.74|393.92|391.52|0
1648639290000|2022-03-30 11:21:30|393.99|391.59|393.99|391.59|393.99|391.59|393.99|391.59|0
1648639300000|2022-03-30 11:21:40|393.92|391.52|393.99|391.59|394.07|391.67|393.92|391.52|0
1648639310000|2022-03-30 11:21:50|393.92|391.52|393.84|391.44|393.92|391.52|393.84|391.44|0
1648639320000|2022-03-30 11:22:00|393.92|391.52|393.77|391.37|393.92|391.52|393.77|391.37|0
1648639330000|2022-03-30 11:22:10|393.92|391.52|393.84|391.44|393.92|391.52|393.84|391.44|0
1648639340000|2022-03-30 11:22:20|393.92|391.52|393.92|391.52|393.92|391.52|393.84|391.44|0
1648639350000|2022-03-30 11:22:30|393.77|391.37|393.69|391.29|393.77|391.37|393.69|391.29|0
1648639360000|2022-03-30 11:22:40|393.62|391.22|393.47|391.07|393.62|391.22|393.47|391.07|0
1648639370000|2022-03-30 11:22:50|393.32|390.92|393.47|391.07|393.47|391.07|393.32|390.92|0
1648639380000|2022-03-30 11:23:00|393.54|391.14|393.84|391.44|393.92|391.52|393.54|391.14|0
1648639390000|2022-03-30 11:23:10|394.22|391.82|393.77|391.37|394.22|391.82|393.77|391.37|0
1648639400000|2022-03-30 11:23:20|393.62|391.22|393.77|391.37|393.77|391.37|393.62|391.22|0
1648639410000|2022-03-30 11:23:30|393.92|391.52|393.77|391.37|393.92|391.52|393.77|391.37|0
1648639430000|2022-03-30 11:23:50|393.92|391.52|393.77|391.37|393.92|391.52|393.77|391.37|0
1648639450000|2022-03-30 11:24:10|393.62|391.22|393.62|391.22|393.77|391.37|393.62|391.22|0
1648639470000|2022-03-30 11:24:30|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1648639480000|2022-03-30 11:24:40|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1648639490000|2022-03-30 11:24:50|393.77|391.37|393.69|391.29|393.77|391.37|393.69|391.29|0
1648639500000|2022-03-30 11:25:00|393.77|391.37|393.69|391.29|393.77|391.37|393.69|391.29|0
1648639510000|2022-03-30 11:25:10|393.62|391.22|393.62|391.22|393.62|391.22|393.54|391.14|0
1648639530000|2022-03-30 11:25:30|393.47|391.07|393.32|390.92|393.47|391.07|393.32|390.92|0
1648639540000|2022-03-30 11:25:40|393.47|391.07|393.54|391.14|393.54|391.14|393.47|391.07|0
1648639550000|2022-03-30 11:25:50|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1648639560000|2022-03-30 11:26:00|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1648639570000|2022-03-30 11:26:10|393.54|391.14|393.54|391.14|393.62|391.22|393.47|391.07|0
1648639580000|2022-03-30 11:26:20|393.62|391.22|393.77|391.37|393.77|391.37|393.62|391.22|0
1648639590000|2022-03-30 11:26:30|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1648639600000|2022-03-30 11:26:40|394.07|391.67|393.92|391.52|394.07|391.67|393.92|391.52|0
1648639610000|2022-03-30 11:26:50|394.07|391.67|394.07|391.67|394.07|391.67|394.07|391.67|0
1648639620000|2022-03-30 11:27:00|393.99|391.59|393.77|391.37|393.99|391.59|393.77|391.37|0
1648639630000|2022-03-30 11:27:10|393.84|391.44|393.99|391.59|394.07|391.67|393.84|391.44|0
1648639640000|2022-03-30 11:27:20|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1648639660000|2022-03-30 11:27:40|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1648639670000|2022-03-30 11:27:50|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1648639680000|2022-03-30 11:28:00|393.62|391.22|393.92|391.52|393.92|391.52|393.62|391.22|0
1648639690000|2022-03-30 11:28:10|394.07|391.67|394.14|391.74|394.22|391.82|394.07|391.67|0
1648639700000|2022-03-30 11:28:20|394.07|391.67|394.36|391.96|394.36|391.96|394.07|391.67|0
1648639710000|2022-03-30 11:28:30|394.21|391.81|394.07|391.67|394.21|391.81|394.07|391.67|0
1648639730000|2022-03-30 11:28:50|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1648639740000|2022-03-30 11:29:00|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1648639760000|2022-03-30 11:29:20|393.84|391.44|393.92|391.52|393.92|391.52|393.77|391.37|0
1648639770000|2022-03-30 11:29:30|393.84|391.44|393.77|391.37|393.84|391.44|393.77|391.37|0
1648639780000|2022-03-30 11:29:40|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1648639790000|2022-03-30 11:29:50|393.69|391.29|393.62|391.22|393.69|391.29|393.62|391.22|0
1648639800000|2022-03-30 11:30:00|393.69|391.29|393.54|391.14|393.69|391.29|393.54|391.14|0
1648639810000|2022-03-30 11:30:10|393.47|391.07|393.47|391.07|393.62|391.22|393.47|391.07|0
1648639830000|2022-03-30 11:30:30|393.32|390.92|393.47|391.07|393.47|391.07|393.32|390.92|0
1648639840000|2022-03-30 11:30:40|393.32|390.92|393.32|390.92|393.32|390.92|393.32|390.92|0
1648639850000|2022-03-30 11:30:50|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1648639860000|2022-03-30 11:31:00|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1648639870000|2022-03-30 11:31:10|393.69|391.29|393.61|391.21|393.69|391.29|393.61|391.21|0
1648639900000|2022-03-30 11:31:40|393.76|391.36|393.76|391.36|393.76|391.36|393.76|391.36|0
1648639910000|2022-03-30 11:31:50|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1648639920000|2022-03-30 11:32:00|394.06|391.66|394.06|391.66|394.06|391.66|393.91|391.51|0
1648639930000|2022-03-30 11:32:10|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1648639940000|2022-03-30 11:32:20|394.51|392.11|394.21|391.81|394.51|392.11|394.21|391.81|0
1648639950000|2022-03-30 11:32:30|394.29|391.89|394.51|392.11|394.51|392.11|394.29|391.89|0
1648639960000|2022-03-30 11:32:40|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1648639970000|2022-03-30 11:32:50|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1648639980000|2022-03-30 11:33:00|394.36|391.96|394.36|391.96|394.36|391.96|394.21|391.81|0
1648639990000|2022-03-30 11:33:10|394.43|392.03|394.51|392.11|394.51|392.11|394.43|392.03|0
1648640010000|2022-03-30 11:33:30|394.66|392.26|394.66|392.26|394.66|392.26|394.66|392.26|0
1648640020000|2022-03-30 11:33:40|394.96|392.56|394.96|392.56|394.96|392.56|394.96|392.56|0
1648640030000|2022-03-30 11:33:50|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1648640040000|2022-03-30 11:34:00|394.66|392.26|394.81|392.41|394.81|392.41|394.66|392.26|0
1648640060000|2022-03-30 11:34:20|394.66|392.26|394.81|392.41|394.81|392.41|394.66|392.26|0
1648640070000|2022-03-30 11:34:30|394.96|392.56|394.81|392.41|394.96|392.56|394.81|392.41|0
1648640090000|2022-03-30 11:34:50|394.96|392.56|394.96|392.56|394.96|392.56|394.96|392.56|0
1648640100000|2022-03-30 11:35:00|395.03|392.63|395.11|392.71|395.11|392.71|395.03|392.63|0
1648640110000|2022-03-30 11:35:10|394.96|392.56|394.96|392.56|394.96|392.56|394.96|392.56|0
1648640120000|2022-03-30 11:35:20|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1648640130000|2022-03-30 11:35:30|394.66|392.26|394.66|392.26|394.66|392.26|394.66|392.26|0
1648640140000|2022-03-30 11:35:40|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1648640150000|2022-03-30 11:35:50|394.66|392.26|394.66|392.26|394.81|392.41|394.66|392.26|0
1648640160000|2022-03-30 11:36:00|394.73|392.33|394.81|392.41|394.81|392.41|394.66|392.26|0
1648640170000|2022-03-30 11:36:10|395.03|392.63|395.11|392.71|395.11|392.71|394.96|392.56|0
1648640200000|2022-03-30 11:36:40|394.96|392.56|394.81|392.41|394.96|392.56|394.81|392.41|0
1648640220000|2022-03-30 11:37:00|394.73|392.33|394.81|392.41|394.81|392.41|394.73|392.33|0
1648640240000|2022-03-30 11:37:20|394.66|392.26|394.81|392.41|394.81|392.41|394.66|392.26|0
1648640250000|2022-03-30 11:37:30|394.66|392.26|394.66|392.26|394.66|392.26|394.66|392.26|0
1648640270000|2022-03-30 11:37:50|394.73|392.33|394.66|392.26|394.73|392.33|394.66|392.26|0
1648640280000|2022-03-30 11:38:00|394.73|392.33|394.96|392.56|394.96|392.56|394.66|392.26|0
1648640290000|2022-03-30 11:38:10|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1648640300000|2022-03-30 11:38:20|394.66|392.26|394.66|392.26|394.81|392.41|394.66|392.26|0
1648640310000|2022-03-30 11:38:30|394.51|392.11|394.36|391.96|394.51|392.11|394.36|391.96|0
1648640320000|2022-03-30 11:38:40|394.51|392.11|394.36|391.96|394.51|392.11|394.36|391.96|0
1648640330000|2022-03-30 11:38:50|394.21|391.81|394.36|391.96|394.36|391.96|394.21|391.81|0
1648640340000|2022-03-30 11:39:00|394.66|392.26|394.66|392.26|394.66|392.26|394.66|392.26|0
1648640350000|2022-03-30 11:39:10|394.28|391.88|394.36|391.96|394.36|391.96|394.28|391.88|0
1648640360000|2022-03-30 11:39:20|394.51|392.11|394.66|392.26|394.66|392.26|394.51|392.11|0
1648640370000|2022-03-30 11:39:30|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1648640380000|2022-03-30 11:39:40|394.66|392.26|394.51|392.11|394.66|392.26|394.51|392.11|0
1648640390000|2022-03-30 11:39:50|394.58|392.18|394.51|392.11|394.58|392.18|394.51|392.11|0
1648640400000|2022-03-30 11:40:00|394.58|392.18|394.36|391.96|394.58|392.18|394.36|391.96|0
1648640410000|2022-03-30 11:40:10|394.51|392.11|394.36|391.96|394.51|392.11|394.36|391.96|0
1648640420000|2022-03-30 11:40:20|394.21|391.81|394.36|391.96|394.36|391.96|394.21|391.81|0
1648640430000|2022-03-30 11:40:30|394.21|391.81|394.36|391.96|394.36|391.96|394.21|391.81|0
1648640440000|2022-03-30 11:40:40|394.28|391.88|394.21|391.81|394.36|391.96|394.21|391.81|0
1648640450000|2022-03-30 11:40:50|394.36|391.96|394.28|391.88|394.36|391.96|394.28|391.88|0
1648640460000|2022-03-30 11:41:00|394.36|391.96|394.51|392.11|394.51|392.11|394.36|391.96|0
1648640470000|2022-03-30 11:41:10|394.36|391.96|394.51|392.11|394.51|392.11|394.36|391.96|0
1648640480000|2022-03-30 11:41:20|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1648640510000|2022-03-30 11:41:50|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1648640520000|2022-03-30 11:42:00|394.28|391.88|394.36|391.96|394.36|391.96|394.28|391.88|0
1648640530000|2022-03-30 11:42:10|394.21|391.81|394.36|391.96|394.36|391.96|394.21|391.81|0
1648640540000|2022-03-30 11:42:20|394.21|391.81|394.36|391.96|394.36|391.96|394.21|391.81|0
1648640560000|2022-03-30 11:42:40|394.43|392.03|394.51|392.11|394.51|392.11|394.43|392.03|0
1648640570000|2022-03-30 11:42:50|394.43|392.03|394.43|392.03|394.43|392.03|394.43|392.03|0
1648640580000|2022-03-30 11:43:00|394.36|391.96|394.21|391.81|394.51|392.11|394.21|391.81|0
1648640590000|2022-03-30 11:43:10|394.13|391.73|394.06|391.66|394.13|391.73|394.06|391.66|0
1648640600000|2022-03-30 11:43:20|394.13|391.73|394.21|391.81|394.21|391.81|394.13|391.73|0
1648640610000|2022-03-30 11:43:30|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1648640630000|2022-03-30 11:43:50|394.13|391.73|394.21|391.81|394.21|391.81|394.13|391.73|0
1648640650000|2022-03-30 11:44:10|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1648640660000|2022-03-30 11:44:20|394.13|391.73|393.76|391.36|394.13|391.73|393.76|391.36|0
1648640670000|2022-03-30 11:44:30|393.61|391.21|393.61|391.21|393.61|391.21|393.61|391.21|0
1648640680000|2022-03-30 11:44:40|393.53|391.13|393.61|391.21|393.61|391.21|393.53|391.13|0
1648640690000|2022-03-30 11:44:50|393.76|391.36|393.76|391.36|393.91|391.51|393.76|391.36|0
1648640700000|2022-03-30 11:45:00|393.91|391.51|393.76|391.36|393.91|391.51|393.76|391.36|0
1648640710000|2022-03-30 11:45:10|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1648640730000|2022-03-30 11:45:30|393.76|391.36|393.76|391.36|393.76|391.36|393.76|391.36|0
1648640740000|2022-03-30 11:45:40|393.83|391.43|393.91|391.51|393.91|391.51|393.76|391.36|0
1648640750000|2022-03-30 11:45:50|393.76|391.36|393.91|391.51|393.91|391.51|393.76|391.36|0
1648640760000|2022-03-30 11:46:00|393.76|391.36|393.68|391.28|393.76|391.36|393.68|391.28|0
1648640770000|2022-03-30 11:46:10|393.61|391.21|393.61|391.21|393.61|391.21|393.61|391.21|0
1648640780000|2022-03-30 11:46:20|393.46|391.06|393.53|391.13|393.53|391.13|393.46|391.06|0
1648640790000|2022-03-30 11:46:30|393.61|391.21|393.61|391.21|393.61|391.21|393.61|391.21|0
1648640800000|2022-03-30 11:46:40|393.76|391.36|393.61|391.21|393.76|391.36|393.61|391.21|0
1648640810000|2022-03-30 11:46:50|393.53|391.13|393.53|391.13|393.53|391.13|393.53|391.13|0
1648640820000|2022-03-30 11:47:00|393.61|391.21|393.61|391.21|393.61|391.21|393.61|391.21|0
1648640830000|2022-03-30 11:47:10|393.53|391.13|393.46|391.06|393.61|391.21|393.46|391.06|0
1648640840000|2022-03-30 11:47:20|393.61|391.21|393.61|391.21|393.61|391.21|393.61|391.21|0
1648640850000|2022-03-30 11:47:30|393.76|391.36|393.76|391.36|393.76|391.36|393.76|391.36|0
1648640870000|2022-03-30 11:47:50|393.46|391.06|393.61|391.21|393.61|391.21|393.46|391.06|0
1648640890000|2022-03-30 11:48:10|393.76|391.36|393.61|391.21|393.76|391.36|393.61|391.21|0
1648640930000|2022-03-30 11:48:50|394.06|391.66|393.61|391.21|394.06|391.66|393.61|391.21|0
1648640940000|2022-03-30 11:49:00|393.68|391.28|393.76|391.36|393.76|391.36|393.68|391.28|0
1648640970000|2022-03-30 11:49:30|393.68|391.28|393.76|391.36|393.76|391.36|393.68|391.28|0
1648641000000|2022-03-30 11:50:00|393.68|391.28|393.91|391.51|393.91|391.51|393.68|391.28|0
1648641010000|2022-03-30 11:50:10|394.06|391.66|394.21|391.81|394.21|391.81|394.06|391.66|0
1648641020000|2022-03-30 11:50:20|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1648641030000|2022-03-30 11:50:30|394.21|391.81|394.28|391.88|394.28|391.88|394.21|391.81|0
1648641040000|2022-03-30 11:50:40|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1648641050000|2022-03-30 11:50:50|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1648641060000|2022-03-30 11:51:00|394.21|391.81|394.36|391.96|394.36|391.96|394.21|391.81|0
1648641070000|2022-03-30 11:51:10|394.21|391.81|394.28|391.88|394.28|391.88|394.21|391.81|0
1648641080000|2022-03-30 11:51:20|394.21|391.81|394.21|391.81|394.28|391.88|394.21|391.81|0
1648641090000|2022-03-30 11:51:30|394.28|391.88|394.28|391.88|394.28|391.88|394.28|391.88|0
1648641100000|2022-03-30 11:51:40|394.21|391.81|394.35|391.95|394.35|391.95|394.21|391.81|0
1648641110000|2022-03-30 11:51:50|394.5|392.1|394.35|391.95|394.5|392.1|394.35|391.95|0
1648641130000|2022-03-30 11:52:10|394.5|392.1|394.35|391.95|394.5|392.1|394.35|391.95|0
1648641150000|2022-03-30 11:52:30|394.5|392.1|394.5|392.1|394.5|392.1|394.5|392.1|0
1648641190000|2022-03-30 11:53:10|394.35|391.95|394.35|391.95|394.35|391.95|394.35|391.95|0
1648641230000|2022-03-30 11:53:50|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1648641240000|2022-03-30 11:54:00|394.35|391.95|394.5|392.1|394.5|392.1|394.35|391.95|0
1648641250000|2022-03-30 11:54:10|394.58|392.18|394.5|392.1|394.65|392.25|394.5|392.1|0
1648641260000|2022-03-30 11:54:20|394.65|392.25|394.65|392.25|394.65|392.25|394.65|392.25|0
1648641280000|2022-03-30 11:54:40|394.58|392.18|394.35|391.95|394.65|392.25|394.35|391.95|0
1648641290000|2022-03-30 11:54:50|394.5|392.1|394.35|391.95|394.5|392.1|394.35|391.95|0
1648641300000|2022-03-30 11:55:00|394.5|392.1|394.58|392.18|394.65|392.25|394.5|392.1|0
1648641310000|2022-03-30 11:55:10|394.65|392.25|394.58|392.18|394.65|392.25|394.5|392.1|0
1648641320000|2022-03-30 11:55:20|394.5|392.1|394.35|391.95|394.5|392.1|394.35|391.95|0
1648641330000|2022-03-30 11:55:30|394.5|392.1|394.35|391.95|394.5|392.1|394.35|391.95|0
1648641350000|2022-03-30 11:55:50|394.2|391.8|394.2|391.8|394.2|391.8|394.13|391.73|0
1648641360000|2022-03-30 11:56:00|394.13|391.73|394.05|391.65|394.2|391.8|394.05|391.65|0
1648641370000|2022-03-30 11:56:10|393.9|391.5|393.98|391.58|393.98|391.58|393.9|391.5|0
1648641380000|2022-03-30 11:56:20|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1648641410000|2022-03-30 11:56:50|393.83|391.43|393.68|391.28|393.83|391.43|393.68|391.28|0
1648641420000|2022-03-30 11:57:00|393.75|391.35|393.75|391.35|393.75|391.35|393.6|391.2|0
1648641430000|2022-03-30 11:57:10|393.6|391.2|393.75|391.35|393.83|391.43|393.6|391.2|0
1648641440000|2022-03-30 11:57:20|393.9|391.5|393.6|391.2|393.9|391.5|393.6|391.2|0
1648641450000|2022-03-30 11:57:30|393.68|391.28|393.68|391.28|393.68|391.28|393.6|391.2|0
1648641460000|2022-03-30 11:57:40|393.6|391.2|393.75|391.35|393.75|391.35|393.6|391.2|0
1648641470000|2022-03-30 11:57:50|393.6|391.2|393.68|391.28|393.68|391.28|393.6|391.2|0
1648641480000|2022-03-30 11:58:00|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1648641500000|2022-03-30 11:58:20|393.83|391.43|393.9|391.5|393.9|391.5|393.83|391.43|0
1648641520000|2022-03-30 11:58:40|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1648641540000|2022-03-30 11:59:00|393.9|391.5|394.05|391.65|394.05|391.65|393.9|391.5|0
1648641550000|2022-03-30 11:59:10|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1648641570000|2022-03-30 11:59:30|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1648641580000|2022-03-30 11:59:40|393.9|391.5|393.75|391.35|393.9|391.5|393.75|391.35|0
1648641590000|2022-03-30 11:59:50|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1648641600000|2022-03-30 12:00:00|393.75|391.35|393.75|391.35|393.75|391.35|393.6|391.2|0
1648641610000|2022-03-30 12:00:10|393.6|391.2|393.45|391.05|393.6|391.2|393.45|391.05|0
1648641620000|2022-03-30 12:00:20|393.52|391.12|393.45|391.05|393.52|391.12|393.45|391.05|0
1648641630000|2022-03-30 12:00:30|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1648641640000|2022-03-30 12:00:40|393.15|390.75|393.15|390.75|393.15|390.75|393.15|390.75|0
1648641650000|2022-03-30 12:00:50|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1648641660000|2022-03-30 12:01:00|393.37|390.97|393.3|390.9|393.37|390.97|393.3|390.9|0
1648641670000|2022-03-30 12:01:10|393.23|390.83|393.15|390.75|393.23|390.83|393.15|390.75|0
1648641680000|2022-03-30 12:01:20|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1648641690000|2022-03-30 12:01:30|393.15|390.75|393.3|390.9|393.3|390.9|393.15|390.75|0
1648641700000|2022-03-30 12:01:40|393.23|390.83|393.3|390.9|393.3|390.9|393.23|390.83|0
1648641710000|2022-03-30 12:01:50|393.45|391.05|393.52|391.12|393.52|391.12|393.45|391.05|0
1648641720000|2022-03-30 12:02:00|393.45|391.05|393.15|390.75|393.45|391.05|393.15|390.75|0
1648641730000|2022-03-30 12:02:10|393|390.6|393.15|390.75|393.15|390.75|393|390.6|0
1648641740000|2022-03-30 12:02:20|393|390.6|393|390.6|393.08|390.68|393|390.6|0
1648641750000|2022-03-30 12:02:30|392.85|390.45|393|390.6|393|390.6|392.85|390.45|0
1648641760000|2022-03-30 12:02:40|392.85|390.45|393|390.6|393|390.6|392.85|390.45|0
1648641770000|2022-03-30 12:02:50|392.85|390.45|392.85|390.45|392.93|390.53|392.85|390.45|0
1648641780000|2022-03-30 12:03:00|393|390.6|393|390.6|393|390.6|393|390.6|0
1648641790000|2022-03-30 12:03:10|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1648641800000|2022-03-30 12:03:20|392.7|390.3|392.26|389.86|392.7|390.3|392.26|389.86|0
1648641810000|2022-03-30 12:03:30|392.41|390.01|392.41|390.01|392.55|390.15|392.41|390.01|0
1648641820000|2022-03-30 12:03:40|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1648641830000|2022-03-30 12:03:50|392.7|390.3|392.93|390.53|392.93|390.53|392.7|390.3|0
1648641840000|2022-03-30 12:04:00|393.15|390.75|393.22|390.82|393.22|390.82|393.15|390.75|0
1648641850000|2022-03-30 12:04:10|393.3|390.9|393.22|390.82|393.3|390.9|393.22|390.82|0
1648641860000|2022-03-30 12:04:20|393.15|390.75|393.15|390.75|393.15|390.75|393.15|390.75|0
1648641880000|2022-03-30 12:04:40|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1648641890000|2022-03-30 12:04:50|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1648641900000|2022-03-30 12:05:00|393.3|390.9|393.15|390.75|393.37|390.97|393.15|390.75|0
1648641910000|2022-03-30 12:05:10|393.07|390.67|392.33|389.93|393.07|390.67|392.33|389.93|0
1648641920000|2022-03-30 12:05:20|392.4|390|392.4|390|392.4|390|392.4|390|0
1648641930000|2022-03-30 12:05:30|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1648641940000|2022-03-30 12:05:40|392.4|390|392.55|390.15|392.55|390.15|392.4|390|0
1648641960000|2022-03-30 12:06:00|392.25|389.85|393.01|390.61|393.08|390.68|392.25|389.85|0
1648641970000|2022-03-30 12:06:10|393.08|390.68|393.01|390.61|393.08|390.68|393.01|390.61|0
1648641980000|2022-03-30 12:06:20|392.93|390.53|393.08|390.68|393.08|390.68|392.93|390.53|0
1648641990000|2022-03-30 12:06:30|393.01|390.61|393.01|390.61|393.01|390.61|393.01|390.61|0
1648642000000|2022-03-30 12:06:40|392.93|390.53|393.01|390.61|393.01|390.61|392.93|390.53|0
1648642010000|2022-03-30 12:06:50|393.08|390.68|393.01|390.61|393.08|390.68|393.01|390.61|0
1648642020000|2022-03-30 12:07:00|392.93|390.53|392.93|390.53|392.93|390.53|392.93|390.53|0
1648642030000|2022-03-30 12:07:10|392.78|390.38|392.71|390.31|392.86|390.46|392.71|390.31|0
1648642040000|2022-03-30 12:07:20|392.78|390.38|392.78|390.38|392.78|390.38|392.78|390.38|0
1648642050000|2022-03-30 12:07:30|392.71|390.31|392.71|390.31|392.71|390.31|392.56|390.16|0
1648642060000|2022-03-30 12:07:40|392.78|390.38|392.71|390.31|392.78|390.38|392.71|390.31|0
1648642080000|2022-03-30 12:08:00|392.78|390.38|392.71|390.31|392.78|390.38|392.71|390.31|0
1648642090000|2022-03-30 12:08:10|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1648642110000|2022-03-30 12:08:30|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1648642120000|2022-03-30 12:08:40|392.26|389.86|392.41|390.01|392.41|390.01|392.26|389.86|0
1648642130000|2022-03-30 12:08:50|392.56|390.16|392.63|390.23|392.63|390.23|392.56|390.16|0
1648642140000|2022-03-30 12:09:00|392.71|390.31|392.56|390.16|392.71|390.31|392.56|390.16|0
1648642150000|2022-03-30 12:09:10|392.63|390.23|392.49|390.09|392.63|390.23|392.49|390.09|0
1648642160000|2022-03-30 12:09:20|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1648642170000|2022-03-30 12:09:30|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1648642180000|2022-03-30 12:09:40|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1648642200000|2022-03-30 12:10:00|393.01|390.61|393.16|390.76|393.16|390.76|393.01|390.61|0
1648642210000|2022-03-30 12:10:10|393.31|390.91|393.16|390.76|393.38|390.98|393.16|390.76|0
1648642220000|2022-03-30 12:10:20|392.78|390.38|392.71|390.31|392.78|390.38|392.71|390.31|0
1648642230000|2022-03-30 12:10:30|392.86|390.46|392.71|390.31|392.86|390.46|392.71|390.31|0
1648642240000|2022-03-30 12:10:40|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1648642250000|2022-03-30 12:10:50|393.01|390.61|393.31|390.91|393.31|390.91|393.01|390.61|0
1648642260000|2022-03-30 12:11:00|393.23|390.83|393.31|390.91|393.31|390.91|393.23|390.83|0
1648642270000|2022-03-30 12:11:10|393.46|391.06|393.46|391.06|393.46|391.06|393.38|390.98|0
1648642280000|2022-03-30 12:11:20|393.31|390.91|393.31|390.91|393.31|390.91|393.31|390.91|0
1648642290000|2022-03-30 12:11:30|393.16|390.76|393.31|390.91|393.31|390.91|393.16|390.76|0
1648642310000|2022-03-30 12:11:50|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1648642320000|2022-03-30 12:12:00|393.01|390.61|392.71|390.31|393.01|390.61|392.71|390.31|0
1648642330000|2022-03-30 12:12:10|392.19|389.79|391.52|389.12|392.19|389.79|391.52|389.12|0
1648642340000|2022-03-30 12:12:20|391.07|388.67|391.07|388.67|391.22|388.82|391.07|388.67|0
1648642350000|2022-03-30 12:12:30|390.77|388.37|391.22|388.82|391.29|388.89|390.77|388.37|0
1648642360000|2022-03-30 12:12:40|391.29|388.89|391.07|388.67|391.29|388.89|391.07|388.67|0
1648642370000|2022-03-30 12:12:50|390.92|388.52|390.92|388.52|391.07|388.67|390.77|388.37|0
1648642380000|2022-03-30 12:13:00|390.62|388.22|390.18|387.78|390.62|388.22|390.18|387.78|0
1648642390000|2022-03-30 12:13:10|390.03|387.63|390.33|387.93|390.33|387.93|390.03|387.63|0
1648642400000|2022-03-30 12:13:20|390.03|387.63|389.28|386.88|390.03|387.63|389.28|386.88|0
1648642410000|2022-03-30 12:13:30|389.43|387.03|389.8|387.4|389.8|387.4|389.43|387.03|0
1648642420000|2022-03-30 12:13:40|389.88|387.48|389.65|387.25|390.47|388.07|389.65|387.25|0
1648642430000|2022-03-30 12:13:50|389.5|387.1|389.28|386.88|389.65|387.25|389.28|386.88|0
1648642440000|2022-03-30 12:14:00|389.43|387.03|389.65|387.25|389.65|387.25|389.36|386.96|0
1648642450000|2022-03-30 12:14:10|389.8|387.4|390.1|387.7|390.1|387.7|389.8|387.4|0
1648642460000|2022-03-30 12:14:20|389.65|387.25|389.95|387.55|389.95|387.55|389.65|387.25|0
1648642470000|2022-03-30 12:14:30|389.65|387.25|389.21|386.81|389.65|387.25|389.14|386.74|0
1648642480000|2022-03-30 12:14:40|389.35|386.95|388.84|386.44|389.35|386.95|388.84|386.44|0
1648642490000|2022-03-30 12:14:50|388.76|386.36|388.91|386.51|388.91|386.51|388.76|386.36|0
1648642500000|2022-03-30 12:15:00|389.06|386.66|389.21|386.81|389.21|386.81|388.99|386.59|0
1648642510000|2022-03-30 12:15:10|389.13|386.73|389.35|386.95|389.35|386.95|389.13|386.73|0
1648642520000|2022-03-30 12:15:20|389.43|387.03|389.88|387.48|389.88|387.48|389.43|387.03|0
1648642530000|2022-03-30 12:15:30|389.73|387.33|389.8|387.4|389.8|387.4|389.58|387.18|0
1648642540000|2022-03-30 12:15:40|389.95|387.55|390.03|387.63|390.18|387.78|389.88|387.48|0
1648642550000|2022-03-30 12:15:50|389.88|387.48|389.73|387.33|389.88|387.48|389.73|387.33|0
1648642560000|2022-03-30 12:16:00|389.58|387.18|389.13|386.73|389.58|387.18|389.13|386.73|0
1648642570000|2022-03-30 12:16:10|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1648642590000|2022-03-30 12:16:30|389.5|387.1|389.65|387.25|389.8|387.4|389.5|387.1|0
1648642600000|2022-03-30 12:16:40|389.88|387.48|389.88|387.48|389.95|387.55|389.88|387.48|0
1648642610000|2022-03-30 12:16:50|389.73|387.33|389.95|387.55|389.95|387.55|389.73|387.33|0
1648642620000|2022-03-30 12:17:00|389.88|387.48|389.88|387.48|389.95|387.55|389.88|387.48|0
1648642630000|2022-03-30 12:17:10|389.95|387.55|389.73|387.33|389.95|387.55|389.73|387.33|0
1648642640000|2022-03-30 12:17:20|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1648642650000|2022-03-30 12:17:30|389.28|386.88|389.13|386.73|389.28|386.88|389.13|386.73|0
1648642660000|2022-03-30 12:17:40|388.99|386.59|389.13|386.73|389.28|386.88|388.99|386.59|0
1648642670000|2022-03-30 12:17:50|389.06|386.66|389.13|386.73|389.13|386.73|389.06|386.66|0
1648642680000|2022-03-30 12:18:00|388.99|386.59|389.06|386.66|389.06|386.66|388.91|386.51|0
1648642690000|2022-03-30 12:18:10|388.98|386.58|389.58|387.18|389.58|387.18|388.98|386.58|0
1648642700000|2022-03-30 12:18:20|389.73|387.33|389.88|387.48|389.88|387.48|389.73|387.33|0
1648642710000|2022-03-30 12:18:30|389.95|387.55|389.8|387.4|389.95|387.55|389.8|387.4|0
1648642720000|2022-03-30 12:18:40|389.88|387.48|390.03|387.63|390.17|387.77|389.88|387.48|0
1648642730000|2022-03-30 12:18:50|390.1|387.7|390.03|387.63|390.1|387.7|390.03|387.63|0
1648642740000|2022-03-30 12:19:00|389.88|387.48|389.73|387.33|389.88|387.48|389.73|387.33|0
1648642750000|2022-03-30 12:19:10|389.58|387.18|389.43|387.03|389.58|387.18|389.28|386.88|0
1648642760000|2022-03-30 12:19:20|389.35|386.95|389.35|386.95|389.58|387.18|389.35|386.95|0
1648642770000|2022-03-30 12:19:30|389.28|386.88|388.98|386.58|389.28|386.88|388.98|386.58|0
1648642780000|2022-03-30 12:19:40|388.91|386.51|388.84|386.44|388.91|386.51|388.84|386.44|0
1648642790000|2022-03-30 12:19:50|388.98|386.58|389.13|386.73|389.2|386.8|388.98|386.58|0
1648642800000|2022-03-30 12:20:00|388.84|386.44|389.43|387.03|389.43|387.03|388.76|386.36|0
1648642810000|2022-03-30 12:20:10|389.13|386.73|388.76|386.36|389.13|386.73|388.76|386.36|0
1648642820000|2022-03-30 12:20:20|388.84|386.44|388.76|386.36|388.84|386.44|388.76|386.36|0
1648642830000|2022-03-30 12:20:30|388.91|386.51|388.76|386.36|388.91|386.51|388.69|386.29|0
1648642840000|2022-03-30 12:20:40|388.69|386.29|388.84|386.44|388.84|386.44|388.39|385.99|0
1648642850000|2022-03-30 12:20:50|388.98|386.58|388.98|386.58|389.13|386.73|388.98|386.58|0
1648642860000|2022-03-30 12:21:00|389.13|386.73|389.28|386.88|389.28|386.88|389.06|386.66|0
1648642870000|2022-03-30 12:21:10|388.98|386.58|388.91|386.51|388.98|386.58|388.84|386.44|0
1648642880000|2022-03-30 12:21:20|388.98|386.58|388.84|386.44|388.98|386.58|388.69|386.29|0
1648642890000|2022-03-30 12:21:30|388.69|386.29|388.91|386.51|388.91|386.51|388.69|386.29|0
1648642900000|2022-03-30 12:21:40|388.98|386.58|388.91|386.51|388.98|386.58|388.91|386.51|0
1648642910000|2022-03-30 12:21:50|388.69|386.29|388.91|386.51|388.91|386.51|388.69|386.29|0
1648642920000|2022-03-30 12:22:00|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1648642930000|2022-03-30 12:22:10|388.69|386.29|388.69|386.29|388.69|386.29|388.61|386.21|0
1648642940000|2022-03-30 12:22:20|388.54|386.14|388.69|386.29|388.69|386.29|388.54|386.14|0
1648642950000|2022-03-30 12:22:30|388.76|386.36|388.69|386.29|388.76|386.36|388.69|386.29|0
1648642960000|2022-03-30 12:22:40|388.83|386.43|388.69|386.29|388.83|386.43|388.69|386.29|0
1648642970000|2022-03-30 12:22:50|388.54|386.14|388.69|386.29|388.69|386.29|388.54|386.14|0
1648642980000|2022-03-30 12:23:00|388.54|386.14|388.46|386.06|388.54|386.14|388.46|386.06|0
1648642990000|2022-03-30 12:23:10|388.39|385.99|388.24|385.84|388.39|385.99|388.24|385.84|0
1648643000000|2022-03-30 12:23:20|388.09|385.69|387.65|385.25|388.09|385.69|387.5|385.1|0
1648643010000|2022-03-30 12:23:30|387.8|385.4|387.8|385.4|387.94|385.54|387.8|385.4|0
1648643020000|2022-03-30 12:23:40|387.65|385.25|387.5|385.1|387.65|385.25|387.5|385.1|0
1648643030000|2022-03-30 12:23:50|387.42|385.02|387.5|385.1|387.5|385.1|387.42|385.02|0
1648643040000|2022-03-30 12:24:00|387.57|385.17|387.42|385.02|387.57|385.17|387.42|385.02|0
1648643050000|2022-03-30 12:24:10|387.35|384.95|387.35|384.95|387.35|384.95|387.27|384.87|0
1648643060000|2022-03-30 12:24:20|387.5|385.1|387.5|385.1|387.5|385.1|387.5|385.1|0
1648643070000|2022-03-30 12:24:30|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1648643080000|2022-03-30 12:24:40|387.5|385.1|387.65|385.25|387.65|385.25|387.5|385.1|0
1648643090000|2022-03-30 12:24:50|387.94|385.54|387.5|385.1|387.94|385.54|387.5|385.1|0
1648643100000|2022-03-30 12:25:00|387.65|385.25|387.94|385.54|387.94|385.54|387.65|385.25|0
1648643110000|2022-03-30 12:25:10|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1648643120000|2022-03-30 12:25:20|387.65|385.25|387.05|384.65|387.65|385.25|387.05|384.65|0
1648643130000|2022-03-30 12:25:30|387.2|384.8|387.42|385.02|387.5|385.1|387.2|384.8|0
1648643140000|2022-03-30 12:25:40|387.35|384.95|387.65|385.25|387.65|385.25|387.35|384.95|0
1648643150000|2022-03-30 12:25:50|388.24|385.84|388.39|385.99|388.39|385.99|388.24|385.84|0
1648643160000|2022-03-30 12:26:00|388.16|385.76|388.24|385.84|388.24|385.84|388.16|385.76|0
1648643170000|2022-03-30 12:26:10|388.39|385.99|388.31|385.91|388.39|385.99|388.24|385.84|0
1648643180000|2022-03-30 12:26:20|388.39|385.99|388.39|385.99|388.54|386.14|388.39|385.99|0
1648643190000|2022-03-30 12:26:30|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1648643200000|2022-03-30 12:26:40|388.68|386.28|388.24|385.84|388.68|386.28|388.24|385.84|0
1648643210000|2022-03-30 12:26:50|388.31|385.91|387.79|385.39|388.31|385.91|387.79|385.39|0
1648643220000|2022-03-30 12:27:00|387.94|385.54|388.24|385.84|388.24|385.84|387.94|385.54|0
1648643230000|2022-03-30 12:27:10|388.39|385.99|388.76|386.36|388.76|386.36|388.39|385.99|0
1648643240000|2022-03-30 12:27:20|388.68|386.28|388.68|386.28|388.83|386.43|388.68|386.28|0
1648643250000|2022-03-30 12:27:30|388.83|386.43|388.9|386.5|388.9|386.5|388.83|386.43|0
1648643260000|2022-03-30 12:27:40|388.98|386.58|388.83|386.43|389.05|386.65|388.83|386.43|0
1648643270000|2022-03-30 12:27:50|388.98|386.58|389.05|386.65|389.05|386.65|388.98|386.58|0
1648643280000|2022-03-30 12:28:00|388.98|386.58|388.68|386.28|388.98|386.58|388.68|386.28|0
1648643290000|2022-03-30 12:28:10|388.39|385.99|388.39|385.99|388.39|385.99|388.31|385.91|0
1648643300000|2022-03-30 12:28:20|388.46|386.06|388.01|385.61|388.46|386.06|388.01|385.61|0
1648643310000|2022-03-30 12:28:30|388.09|385.69|387.94|385.54|388.09|385.69|387.94|385.54|0
1648643320000|2022-03-30 12:28:40|388.01|385.61|387.79|385.39|388.01|385.61|387.79|385.39|0
1648643330000|2022-03-30 12:28:50|387.94|385.54|387.94|385.54|388.01|385.61|387.86|385.46|0
1648643340000|2022-03-30 12:29:00|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1648643350000|2022-03-30 12:29:10|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1648643360000|2022-03-30 12:29:20|387.94|385.54|388.01|385.61|388.09|385.69|387.94|385.54|0
1648643370000|2022-03-30 12:29:30|387.94|385.54|387.5|385.1|388.01|385.61|387.5|385.1|0
1648643380000|2022-03-30 12:29:40|387.42|385.02|387.35|384.95|387.5|385.1|387.35|384.95|0
1648643390000|2022-03-30 12:29:50|387.5|385.1|387.64|385.24|387.72|385.32|387.5|385.1|0
1648643400000|2022-03-30 12:30:00|388.01|385.61|388.46|386.06|388.46|386.06|387.94|385.54|0
1648643410000|2022-03-30 12:30:10|388.98|386.58|388.53|386.13|388.98|386.58|388.53|386.13|0
1648643420000|2022-03-30 12:30:20|388.61|386.21|388.83|386.43|388.83|386.43|388.61|386.21|0
1648643430000|2022-03-30 12:30:30|388.75|386.35|388.9|386.5|388.9|386.5|388.68|386.28|0
1648643440000|2022-03-30 12:30:40|388.98|386.58|389.28|386.88|389.28|386.88|388.98|386.58|0
1648643450000|2022-03-30 12:30:50|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1648643460000|2022-03-30 12:31:00|389.13|386.73|389.57|387.17|389.57|387.17|389.13|386.73|0
1648643470000|2022-03-30 12:31:10|389.43|387.03|389.28|386.88|389.43|387.03|389.28|386.88|0
1648643480000|2022-03-30 12:31:20|389.43|387.03|389.72|387.32|389.72|387.32|389.43|387.03|0
1648643490000|2022-03-30 12:31:30|389.43|387.03|389.13|386.73|389.43|387.03|389.13|386.73|0
1648643500000|2022-03-30 12:31:40|388.83|386.43|388.98|386.58|388.98|386.58|388.83|386.43|0
1648643510000|2022-03-30 12:31:50|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1648643520000|2022-03-30 12:32:00|389.05|386.65|389.28|386.88|389.28|386.88|389.05|386.65|0
1648643530000|2022-03-30 12:32:10|389.42|387.02|389.79|387.39|389.79|387.39|389.42|387.02|0
1648643540000|2022-03-30 12:32:20|389.72|387.32|390.02|387.62|390.02|387.62|389.72|387.32|0
1648643550000|2022-03-30 12:32:30|390.32|387.92|389.87|387.47|390.32|387.92|389.87|387.47|0
1648643560000|2022-03-30 12:32:40|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1648643570000|2022-03-30 12:32:50|389.79|387.39|389.72|387.32|389.79|387.39|389.72|387.32|0
1648643580000|2022-03-30 12:33:00|389.87|387.47|389.87|387.47|389.87|387.47|389.87|387.47|0
1648643590000|2022-03-30 12:33:10|389.79|387.39|389.42|387.02|389.79|387.39|389.42|387.02|0
1648643600000|2022-03-30 12:33:20|389.57|387.17|389.57|387.17|389.57|387.17|389.57|387.17|0
1648643610000|2022-03-30 12:33:30|389.42|387.02|389.28|386.88|389.42|387.02|389.28|386.88|0
1648643620000|2022-03-30 12:33:40|389.35|386.95|389.28|386.88|389.42|387.02|389.28|386.88|0
1648643630000|2022-03-30 12:33:50|389.35|386.95|389.42|387.02|389.42|387.02|389.35|386.95|0
1648643640000|2022-03-30 12:34:00|389.28|386.88|389.42|387.02|389.42|387.02|389.28|386.88|0
1648643670000|2022-03-30 12:34:30|389.57|387.17|389.72|387.32|389.72|387.32|389.57|387.17|0
1648643690000|2022-03-30 12:34:50|390.02|387.62|389.72|387.32|390.02|387.62|389.72|387.32|0
1648643700000|2022-03-30 12:35:00|389.57|387.17|389.72|387.32|389.72|387.32|389.57|387.17|0
1648643710000|2022-03-30 12:35:10|389.87|387.47|390.02|387.62|390.02|387.62|389.87|387.47|0
1648643720000|2022-03-30 12:35:20|389.87|387.47|389.94|387.54|389.94|387.54|389.87|387.47|0
1648643730000|2022-03-30 12:35:30|390.02|387.62|390.32|387.92|390.32|387.92|390.02|387.62|0
1648643740000|2022-03-30 12:35:40|390.17|387.77|390.02|387.62|390.17|387.77|390.02|387.62|0
1648643750000|2022-03-30 12:35:50|389.87|387.47|390.02|387.62|390.02|387.62|389.87|387.47|0
1648643760000|2022-03-30 12:36:00|390.17|387.77|390.09|387.69|390.17|387.77|390.09|387.69|0
1648643770000|2022-03-30 12:36:10|390.02|387.62|390.17|387.77|390.17|387.77|390.02|387.62|0
1648643790000|2022-03-30 12:36:30|390.91|388.51|390.91|388.51|390.91|388.51|390.91|388.51|0
1648643800000|2022-03-30 12:36:40|390.32|387.92|391.66|389.26|391.66|389.26|390.32|387.92|0
1648643810000|2022-03-30 12:36:50|392.55|390.15|392.85|390.45|393|390.6|392.55|390.15|0
1648643820000|2022-03-30 12:37:00|393.45|391.05|392.55|390.15|393.45|391.05|392.55|390.15|0
1648643830000|2022-03-30 12:37:10|392.4|390|392.25|389.85|392.55|390.15|392.25|389.85|0
1648643840000|2022-03-30 12:37:20|392.1|389.7|392.25|389.85|392.25|389.85|391.95|389.55|0
1648643850000|2022-03-30 12:37:30|392.1|389.7|391.95|389.55|392.1|389.7|391.95|389.55|0
1648643860000|2022-03-30 12:37:40|392.1|389.7|391.95|389.55|392.1|389.7|391.95|389.55|0
1648643870000|2022-03-30 12:37:50|392.03|389.63|391.95|389.55|392.03|389.63|391.95|389.55|0
1648643880000|2022-03-30 12:38:00|391.51|389.11|391.51|389.11|391.66|389.26|391.51|389.11|0
1648643910000|2022-03-30 12:38:30|391.66|389.26|391.51|389.11|391.66|389.26|391.51|389.11|0
1648643920000|2022-03-30 12:38:40|391.95|389.55|391.8|389.4|391.95|389.55|391.66|389.26|0
1648643930000|2022-03-30 12:38:50|391.66|389.26|391.51|389.11|391.66|389.26|391.51|389.11|0
1648643940000|2022-03-30 12:39:00|391.58|389.18|391.8|389.4|391.8|389.4|391.58|389.18|0
1648643950000|2022-03-30 12:39:10|391.88|389.48|391.8|389.4|391.95|389.55|391.8|389.4|0
1648643960000|2022-03-30 12:39:20|391.88|389.48|391.8|389.4|391.88|389.48|391.8|389.4|0
1648643970000|2022-03-30 12:39:30|391.95|389.55|392.1|389.7|392.25|389.85|391.95|389.55|0
1648643980000|2022-03-30 12:39:40|392.25|389.85|391.95|389.55|392.25|389.85|391.95|389.55|0
1648644000000|2022-03-30 12:40:00|392.1|389.7|391.95|389.55|392.1|389.7|391.95|389.55|0
1648644010000|2022-03-30 12:40:10|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1648644020000|2022-03-30 12:40:20|391.95|389.55|391.88|389.48|392.1|389.7|391.88|389.48|0
1648644030000|2022-03-30 12:40:30|391.95|389.55|391.95|389.55|391.95|389.55|391.8|389.4|0
1648644040000|2022-03-30 12:40:40|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1648644050000|2022-03-30 12:40:50|391.95|389.55|391.95|389.55|391.95|389.55|391.95|389.55|0
1648644060000|2022-03-30 12:41:00|391.8|389.4|391.87|389.47|391.87|389.47|391.8|389.4|0
1648644070000|2022-03-30 12:41:10|391.95|389.55|391.95|389.55|391.95|389.55|391.8|389.4|0
1648644080000|2022-03-30 12:41:20|391.8|389.4|391.95|389.55|391.95|389.55|391.8|389.4|0
1648644090000|2022-03-30 12:41:30|392.32|389.92|392.4|390|392.4|390|392.32|389.92|0
1648644100000|2022-03-30 12:41:40|392.55|390.15|392.4|390|392.55|390.15|392.25|389.85|0
1648644110000|2022-03-30 12:41:50|392.25|389.85|392.4|390|392.4|390|392.25|389.85|0
1648644120000|2022-03-30 12:42:00|392.55|390.15|392.7|390.3|392.7|390.3|392.55|390.15|0
1648644130000|2022-03-30 12:42:10|392.55|390.15|392.55|390.15|392.7|390.3|392.55|390.15|0
1648644140000|2022-03-30 12:42:20|392.7|390.3|392.55|390.15|392.7|390.3|392.55|390.15|0
1648644150000|2022-03-30 12:42:30|392.4|390|392.55|390.15|392.55|390.15|392.4|390|0
1648644160000|2022-03-30 12:42:40|392.4|390|392.25|389.85|392.4|390|392.25|389.85|0
1648644170000|2022-03-30 12:42:50|392.55|390.15|392.4|390|392.55|390.15|392.4|390|0
1648644180000|2022-03-30 12:43:00|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1648644190000|2022-03-30 12:43:10|392.4|390|392.4|390|392.4|390|392.4|390|0
1648644200000|2022-03-30 12:43:20|392.55|390.15|392.55|390.15|392.7|390.3|392.55|390.15|0
1648644210000|2022-03-30 12:43:30|392.62|390.22|392.62|390.22|392.7|390.3|392.62|390.22|0
1648644220000|2022-03-30 12:43:40|392.7|390.3|392.55|390.15|392.7|390.3|392.55|390.15|0
1648644230000|2022-03-30 12:43:50|392.7|390.3|392.4|390|392.7|390.3|392.4|390|0
1648644250000|2022-03-30 12:44:10|392.32|389.92|392.17|389.77|392.32|389.92|392.1|389.7|0
1648644260000|2022-03-30 12:44:20|391.95|389.55|392.1|389.7|392.1|389.7|391.95|389.55|0
1648644270000|2022-03-30 12:44:30|391.95|389.55|391.95|389.55|392.1|389.7|391.95|389.55|0
1648644280000|2022-03-30 12:44:40|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1648644290000|2022-03-30 12:44:50|391.65|389.25|391.5|389.1|391.65|389.25|391.5|389.1|0
1648644300000|2022-03-30 12:45:00|391.65|389.25|391.65|389.25|391.65|389.25|391.57|389.17|0
1648644310000|2022-03-30 12:45:10|391.5|389.1|391.06|388.66|391.5|389.1|391.06|388.66|0
1648644320000|2022-03-30 12:45:20|390.98|388.58|390.98|388.58|390.98|388.58|390.98|388.58|0
1648644330000|2022-03-30 12:45:30|390.76|388.36|390.76|388.36|390.91|388.51|390.76|388.36|0
1648644340000|2022-03-30 12:45:40|390.61|388.21|390.31|387.91|390.61|388.21|390.31|387.91|0
1648644350000|2022-03-30 12:45:50|390.16|387.76|390.16|387.76|390.16|387.76|390.16|387.76|0
1648644360000|2022-03-30 12:46:00|390.31|387.91|389.94|387.54|390.31|387.91|389.94|387.54|0
1648644370000|2022-03-30 12:46:10|389.87|387.47|389.86|387.46|389.87|387.47|389.79|387.39|0
1648644380000|2022-03-30 12:46:20|389.72|387.32|389.86|387.46|389.86|387.46|389.72|387.32|0
1648644390000|2022-03-30 12:46:30|390.01|387.61|389.86|387.46|390.01|387.61|389.86|387.46|0
1648644400000|2022-03-30 12:46:40|389.94|387.54|389.94|387.54|389.94|387.54|389.94|387.54|0
1648644410000|2022-03-30 12:46:50|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1648644420000|2022-03-30 12:47:00|390.01|387.61|390.01|387.61|390.01|387.61|389.94|387.54|0
1648644430000|2022-03-30 12:47:10|389.94|387.54|389.79|387.39|389.94|387.54|389.79|387.39|0
1648644440000|2022-03-30 12:47:20|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1648644450000|2022-03-30 12:47:30|389.79|387.39|389.86|387.46|389.86|387.46|389.72|387.32|0
1648644460000|2022-03-30 12:47:40|390.01|387.61|389.86|387.46|390.01|387.61|389.86|387.46|0
1648644470000|2022-03-30 12:47:50|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1648644490000|2022-03-30 12:48:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1648644500000|2022-03-30 12:48:20|390.16|387.76|390.01|387.61|390.16|387.76|390.01|387.61|0
1648644510000|2022-03-30 12:48:30|389.86|387.46|389.64|387.24|389.86|387.46|389.64|387.24|0
1648644520000|2022-03-30 12:48:40|389.57|387.17|389.42|387.02|389.57|387.17|389.42|387.02|0
1648644530000|2022-03-30 12:48:50|389.57|387.17|389.57|387.17|389.64|387.24|389.57|387.17|0
1648644540000|2022-03-30 12:49:00|389.72|387.32|389.42|387.02|389.72|387.32|389.42|387.02|0
1648644550000|2022-03-30 12:49:10|389.57|387.17|389.42|387.02|389.57|387.17|389.42|387.02|0
1648644560000|2022-03-30 12:49:20|389.27|386.87|389.57|387.17|389.57|387.17|389.27|386.87|0
1648644570000|2022-03-30 12:49:30|389.71|387.31|389.64|387.24|389.71|387.31|389.64|387.24|0
1648644580000|2022-03-30 12:49:40|389.57|387.17|389.64|387.24|389.64|387.24|389.57|387.17|0
1648644590000|2022-03-30 12:49:50|389.57|387.17|389.64|387.24|389.71|387.31|389.57|387.17|0
1648644600000|2022-03-30 12:50:00|389.71|387.31|389.86|387.46|389.86|387.46|389.71|387.31|0
1648644610000|2022-03-30 12:50:10|389.79|387.39|390.01|387.61|390.01|387.61|389.79|387.39|0
1648644620000|2022-03-30 12:50:20|389.93|387.53|390.01|387.61|390.08|387.68|389.93|387.53|0
1648644630000|2022-03-30 12:50:30|390.08|387.68|389.93|387.53|390.08|387.68|389.93|387.53|0
1648644640000|2022-03-30 12:50:40|389.86|387.46|389.86|387.46|389.86|387.46|389.71|387.31|0
1648644650000|2022-03-30 12:50:50|389.57|387.17|389.71|387.31|389.71|387.31|389.42|387.02|0
1648644660000|2022-03-30 12:51:00|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1648644670000|2022-03-30 12:51:10|390.01|387.61|390.01|387.61|390.08|387.68|390.01|387.61|0
1648644700000|2022-03-30 12:51:40|390.16|387.76|390.16|387.76|390.16|387.76|390.01|387.61|0
1648644710000|2022-03-30 12:51:50|390.31|387.91|390.46|388.06|390.46|388.06|390.31|387.91|0
1648644720000|2022-03-30 12:52:00|390.61|388.21|390.61|388.21|390.76|388.36|390.61|388.21|0
1648644730000|2022-03-30 12:52:10|390.76|388.36|390.68|388.28|390.76|388.36|390.61|388.21|0
1648644740000|2022-03-30 12:52:20|390.76|388.36|390.83|388.43|390.83|388.43|390.76|388.36|0
1648644750000|2022-03-30 12:52:30|390.76|388.36|390.9|388.5|390.9|388.5|390.76|388.36|0
1648644760000|2022-03-30 12:52:40|390.76|388.36|390.76|388.36|390.83|388.43|390.76|388.36|0
1648644770000|2022-03-30 12:52:50|390.61|388.21|390.61|388.21|390.76|388.36|390.61|388.21|0
1648644780000|2022-03-30 12:53:00|390.68|388.28|390.61|388.21|390.68|388.28|390.61|388.21|0
1648644790000|2022-03-30 12:53:10|390.46|388.06|390.31|387.91|390.46|388.06|390.31|387.91|0
1648644800000|2022-03-30 12:53:20|390.16|387.76|390.31|387.91|390.31|387.91|390.16|387.76|0
1648644810000|2022-03-30 12:53:30|390.23|387.83|390.01|387.61|390.23|387.83|390.01|387.61|0
1648644820000|2022-03-30 12:53:40|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1648644830000|2022-03-30 12:53:50|390.01|387.61|390.31|387.91|390.31|387.91|390.01|387.61|0
1648644840000|2022-03-30 12:54:00|390.23|387.83|390.31|387.91|390.31|387.91|390.23|387.83|0
1648644850000|2022-03-30 12:54:10|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1648644870000|2022-03-30 12:54:30|390.61|388.21|390.75|388.35|390.75|388.35|390.61|388.21|0
1648644880000|2022-03-30 12:54:40|390.61|388.21|390.75|388.35|390.75|388.35|390.61|388.21|0
1648644890000|2022-03-30 12:54:50|390.68|388.28|390.68|388.28|390.75|388.35|390.61|388.21|0
1648644900000|2022-03-30 12:55:00|390.61|388.21|390.75|388.35|390.75|388.35|390.61|388.21|0
1648644910000|2022-03-30 12:55:10|390.68|388.28|390.68|388.28|390.68|388.28|390.61|388.21|0
1648644920000|2022-03-30 12:55:20|390.61|388.21|390.61|388.21|390.68|388.28|390.61|388.21|0
1648644950000|2022-03-30 12:55:50|390.6|388.2|390.53|388.13|390.6|388.2|390.46|388.06|0
1648644960000|2022-03-30 12:56:00|390.6|388.2|390.68|388.28|390.75|388.35|390.6|388.2|0
1648644970000|2022-03-30 12:56:10|390.75|388.35|390.68|388.28|390.75|388.35|390.68|388.28|0
1648644980000|2022-03-30 12:56:20|390.75|388.35|390.97|388.57|390.97|388.57|390.75|388.35|0
1648644990000|2022-03-30 12:56:30|391.05|388.65|391.05|388.65|391.05|388.65|390.9|388.5|0
1648645000000|2022-03-30 12:56:40|391.2|388.8|391.2|388.8|391.2|388.8|391.2|388.8|0
1648645010000|2022-03-30 12:56:50|391.05|388.65|391.05|388.65|391.05|388.65|391.05|388.65|0
1648645020000|2022-03-30 12:57:00|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1648645030000|2022-03-30 12:57:10|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1648645040000|2022-03-30 12:57:20|390.75|388.35|390.14|387.74|390.82|388.42|390.14|387.74|0
1648645060000|2022-03-30 12:57:40|390|387.6|390|387.6|390|387.6|389.85|387.45|0
1648645080000|2022-03-30 12:58:00|390.14|387.74|390.07|387.67|390.14|387.74|390.07|387.67|0
1648645090000|2022-03-30 12:58:10|390.14|387.74|390.07|387.67|390.14|387.74|390|387.6|0
1648645100000|2022-03-30 12:58:20|390|387.6|390.14|387.74|390.14|387.74|390|387.6|0
1648645110000|2022-03-30 12:58:30|390.22|387.82|390.14|387.74|390.29|387.89|390.14|387.74|0
1648645120000|2022-03-30 12:58:40|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1648645130000|2022-03-30 12:58:50|390|387.6|390|387.6|390.14|387.74|390|387.6|0
1648645140000|2022-03-30 12:59:00|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1648645150000|2022-03-30 12:59:10|390.51|388.11|390.89|388.49|391.04|388.64|390.51|388.11|0
1648645160000|2022-03-30 12:59:20|390.59|388.19|390.59|388.19|390.74|388.34|390.59|388.19|0
1648645170000|2022-03-30 12:59:30|390.74|388.34|390.89|388.49|391.04|388.64|390.74|388.34|0
1648645180000|2022-03-30 12:59:40|391.04|388.64|391.19|388.79|391.19|388.79|391.04|388.64|0
1648645190000|2022-03-30 12:59:50|391.04|388.64|391.34|388.94|391.34|388.94|391.04|388.64|0
1648645200000|2022-03-30 13:00:00|391.41|389.01|391.04|388.64|391.41|389.01|391.04|388.64|0
1648645210000|2022-03-30 13:00:10|390.89|388.49|390.89|388.49|391.04|388.64|390.89|388.49|0
1648645220000|2022-03-30 13:00:20|390.59|388.19|390.59|388.19|390.74|388.34|390.59|388.19|0
1648645230000|2022-03-30 13:00:30|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1648645240000|2022-03-30 13:00:40|390.89|388.49|390.74|388.34|390.89|388.49|390.74|388.34|0
1648645260000|2022-03-30 13:01:00|390.59|388.19|390.59|388.19|390.66|388.26|390.59|388.19|0
1648645270000|2022-03-30 13:01:10|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1648645280000|2022-03-30 13:01:20|390.59|388.19|390.29|387.89|390.59|388.19|390.29|387.89|0
1648645290000|2022-03-30 13:01:30|390.36|387.96|390.29|387.89|390.36|387.96|390.29|387.89|0
1648645300000|2022-03-30 13:01:40|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1648645310000|2022-03-30 13:01:50|390.36|387.96|390.29|387.89|390.36|387.96|390.29|387.89|0
1648645320000|2022-03-30 13:02:00|390.14|387.74|389.99|387.59|390.14|387.74|389.99|387.59|0
1648645330000|2022-03-30 13:02:10|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1648645340000|2022-03-30 13:02:20|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1648645350000|2022-03-30 13:02:30|390.59|388.19|390.74|388.34|390.74|388.34|390.59|388.19|0
1648645360000|2022-03-30 13:02:40|390.59|388.19|390.74|388.34|390.74|388.34|390.59|388.19|0
1648645370000|2022-03-30 13:02:50|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1648645380000|2022-03-30 13:03:00|390.81|388.41|390.89|388.49|390.89|388.49|390.81|388.41|0
1648645390000|2022-03-30 13:03:10|390.81|388.41|390.74|388.34|390.81|388.41|390.74|388.34|0
1648645400000|2022-03-30 13:03:20|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1648645410000|2022-03-30 13:03:30|390.29|387.89|390.14|387.74|390.29|387.89|390.14|387.74|0
1648645420000|2022-03-30 13:03:40|389.99|387.59|389.7|387.3|389.99|387.59|389.7|387.3|0
1648645430000|2022-03-30 13:03:50|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1648645440000|2022-03-30 13:04:00|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1648645450000|2022-03-30 13:04:10|389.69|387.29|389.84|387.44|389.84|387.44|389.55|387.15|0
1648645470000|2022-03-30 13:04:30|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1648645490000|2022-03-30 13:04:50|389.77|387.37|389.77|387.37|389.77|387.37|389.77|387.37|0
1648645500000|2022-03-30 13:05:00|389.69|387.29|389.55|387.15|389.69|387.29|389.55|387.15|0
1648645510000|2022-03-30 13:05:10|389.84|387.44|389.99|387.59|389.99|387.59|389.84|387.44|0
1648645520000|2022-03-30 13:05:20|390.14|387.74|390.29|387.89|390.29|387.89|390.14|387.74|0
1648645530000|2022-03-30 13:05:30|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1648645540000|2022-03-30 13:05:40|390.29|387.89|390.14|387.74|390.29|387.89|390.14|387.74|0
1648645550000|2022-03-30 13:05:50|390.21|387.81|389.84|387.44|390.21|387.81|389.84|387.44|0
1648645570000|2022-03-30 13:06:10|389.91|387.51|390.06|387.66|390.14|387.74|389.91|387.51|0
1648645580000|2022-03-30 13:06:20|390.14|387.74|390.14|387.74|390.21|387.81|390.14|387.74|0
1648645600000|2022-03-30 13:06:40|390.06|387.66|389.99|387.59|390.14|387.74|389.99|387.59|0
1648645610000|2022-03-30 13:06:50|389.84|387.44|389.54|387.14|389.84|387.44|389.54|387.14|0
1648645620000|2022-03-30 13:07:00|389.69|387.29|389.4|387|389.69|387.29|389.4|387|0
1648645630000|2022-03-30 13:07:10|389.25|386.85|389.17|386.77|389.25|386.85|389.17|386.77|0
1648645640000|2022-03-30 13:07:20|389.1|386.7|389.1|386.7|389.25|386.85|389.1|386.7|0
1648645650000|2022-03-30 13:07:30|389.25|386.85|389.25|386.85|389.25|386.85|389.1|386.7|0
1648645660000|2022-03-30 13:07:40|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1648645670000|2022-03-30 13:07:50|389.25|386.85|389.1|386.7|389.25|386.85|389.1|386.7|0
1648645680000|2022-03-30 13:08:00|389.25|386.85|389.4|387|389.4|387|389.25|386.85|0
1648645690000|2022-03-30 13:08:10|389.25|386.85|389.54|387.14|389.54|387.14|389.25|386.85|0
1648645700000|2022-03-30 13:08:20|389.69|387.29|389.54|387.14|389.69|387.29|389.54|387.14|0
1648645710000|2022-03-30 13:08:30|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1648645720000|2022-03-30 13:08:40|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1648645730000|2022-03-30 13:08:50|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1648645740000|2022-03-30 13:09:00|389.99|387.59|389.54|387.14|389.99|387.59|389.54|387.14|0
1648645750000|2022-03-30 13:09:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1648645760000|2022-03-30 13:09:20|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1648645770000|2022-03-30 13:09:30|389.4|387|389.25|386.85|389.4|387|389.25|386.85|0
1648645780000|2022-03-30 13:09:40|389.32|386.92|389.39|386.99|389.39|386.99|389.32|386.92|0
1648645790000|2022-03-30 13:09:50|389.25|386.85|389.39|386.99|389.39|386.99|389.25|386.85|0
1648645800000|2022-03-30 13:10:00|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1648645810000|2022-03-30 13:10:10|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1648645830000|2022-03-30 13:10:30|389.54|387.14|389.25|386.85|389.54|387.14|389.25|386.85|0
1648645860000|2022-03-30 13:11:00|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1648645870000|2022-03-30 13:11:10|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1648645900000|2022-03-30 13:11:40|389.1|386.7|389.25|386.85|389.25|386.85|389.1|386.7|0
1648645910000|2022-03-30 13:11:50|389.1|386.7|388.95|386.55|389.1|386.7|388.8|386.4|0
1648645920000|2022-03-30 13:12:00|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1648645930000|2022-03-30 13:12:10|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1648645940000|2022-03-30 13:12:20|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1648645950000|2022-03-30 13:12:30|388.72|386.32|388.8|386.4|388.8|386.4|388.72|386.32|0
1648645960000|2022-03-30 13:12:40|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1648645970000|2022-03-30 13:12:50|389.02|386.62|388.95|386.55|389.02|386.62|388.95|386.55|0
1648645980000|2022-03-30 13:13:00|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1648646000000|2022-03-30 13:13:20|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1648646010000|2022-03-30 13:13:30|389.39|386.99|389.46|387.06|389.46|387.06|389.39|386.99|0
1648646020000|2022-03-30 13:13:40|389.54|387.14|389.54|387.14|389.54|387.14|389.39|386.99|0
1648646040000|2022-03-30 13:14:00|389.69|387.29|390.29|387.89|390.29|387.89|389.69|387.29|0
1648646050000|2022-03-30 13:14:10|390.21|387.81|390.58|388.18|390.58|388.18|390.21|387.81|0
1648646060000|2022-03-30 13:14:20|390.73|388.33|390.95|388.55|390.95|388.55|390.73|388.33|0
1648646070000|2022-03-30 13:14:30|391.03|388.63|391.1|388.7|391.1|388.7|391.03|388.63|0
1648646080000|2022-03-30 13:14:40|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1648646090000|2022-03-30 13:14:50|391.1|388.7|391.33|388.93|391.33|388.93|391.1|388.7|0
1648646100000|2022-03-30 13:15:00|391.1|388.7|390.95|388.55|391.1|388.7|390.95|388.55|0
1648646110000|2022-03-30 13:15:10|391.03|388.63|390.73|388.33|391.03|388.63|390.73|388.33|0
1648646120000|2022-03-30 13:15:20|390.58|388.18|390.29|387.89|390.58|388.18|390.29|387.89|0
1648646130000|2022-03-30 13:15:30|390.14|387.74|390.21|387.81|390.21|387.81|390.14|387.74|0
1648646140000|2022-03-30 13:15:40|390.29|387.89|390.73|388.33|390.73|388.33|390.29|387.89|0
1648646150000|2022-03-30 13:15:50|390.66|388.26|390.66|388.26|390.73|388.33|390.58|388.18|0
1648646160000|2022-03-30 13:16:00|390.58|388.18|390.58|388.18|390.66|388.26|390.58|388.18|0
1648646170000|2022-03-30 13:16:10|390.66|388.26|390.66|388.26|390.66|388.26|390.66|388.26|0
1648646180000|2022-03-30 13:16:20|390.58|388.18|390.51|388.11|390.66|388.26|390.51|388.11|0
1648646190000|2022-03-30 13:16:30|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1648646200000|2022-03-30 13:16:40|390.51|388.11|390.73|388.33|390.73|388.33|390.51|388.11|0
1648646210000|2022-03-30 13:16:50|390.58|388.18|390.88|388.48|390.88|388.48|390.58|388.18|0
1648646220000|2022-03-30 13:17:00|391.03|388.63|390.88|388.48|391.03|388.63|390.88|388.48|0
1648646230000|2022-03-30 13:17:10|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648646240000|2022-03-30 13:17:20|390.88|388.48|390.73|388.33|390.88|388.48|390.73|388.33|0
1648646250000|2022-03-30 13:17:30|390.88|388.48|390.95|388.55|391.03|388.63|390.88|388.48|0
1648646260000|2022-03-30 13:17:40|390.88|388.48|391.18|388.78|391.18|388.78|390.88|388.48|0
1648646280000|2022-03-30 13:18:00|391.03|388.63|390.88|388.48|391.03|388.63|390.73|388.33|0
1648646290000|2022-03-30 13:18:10|390.73|388.33|390.95|388.55|390.95|388.55|390.73|388.33|0
1648646300000|2022-03-30 13:18:20|391.03|388.63|391.03|388.63|391.03|388.63|390.88|388.48|0
1648646310000|2022-03-30 13:18:30|391.1|388.7|391.03|388.63|391.1|388.7|391.03|388.63|0
1648646320000|2022-03-30 13:18:40|390.88|388.48|391.03|388.63|391.03|388.63|390.88|388.48|0
1648646330000|2022-03-30 13:18:50|390.88|388.48|390.88|388.48|390.88|388.48|390.88|388.48|0
1648646340000|2022-03-30 13:19:00|390.95|388.55|391.18|388.78|391.18|388.78|390.95|388.55|0
1648646350000|2022-03-30 13:19:10|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1648646360000|2022-03-30 13:19:20|391.18|388.78|391.33|388.93|391.33|388.93|391.18|388.78|0
1648646370000|2022-03-30 13:19:30|391.48|389.08|391.48|389.08|391.55|389.15|391.48|389.08|0
1648646380000|2022-03-30 13:19:40|391.33|388.93|391.48|389.08|391.48|389.08|391.33|388.93|0
1648646390000|2022-03-30 13:19:50|391.33|388.93|391.92|389.52|391.92|389.52|391.33|388.93|0
1648646400000|2022-03-30 13:20:00|391.78|389.38|393.72|391.32|393.72|391.32|391.78|389.38|0
1648646410000|2022-03-30 13:20:10|393.27|390.87|392.52|390.12|393.27|390.87|392.52|390.12|0
1648646420000|2022-03-30 13:20:20|392.67|390.27|392.37|389.97|392.67|390.27|392.37|389.97|0
1648646430000|2022-03-30 13:20:30|392.44|390.04|392.59|390.19|392.59|390.19|392.37|389.97|0
1648646440000|2022-03-30 13:20:40|392.97|390.57|392.97|390.57|392.97|390.57|392.82|390.42|0
1648646450000|2022-03-30 13:20:50|392.67|390.27|392.67|390.27|392.67|390.27|392.67|390.27|0
1648646460000|2022-03-30 13:21:00|392.89|390.49|392.52|390.12|392.89|390.49|392.52|390.12|0
1648646470000|2022-03-30 13:21:10|392.37|389.97|392.37|389.97|392.52|390.12|392.37|389.97|0
1648646480000|2022-03-30 13:21:20|392.52|390.12|392.82|390.42|392.82|390.42|392.52|390.12|0
1648646490000|2022-03-30 13:21:30|392.74|390.34|392.67|390.27|392.74|390.34|392.67|390.27|0
1648646500000|2022-03-30 13:21:40|392.37|389.97|392.52|390.12|392.52|390.12|392.37|389.97|0
1648646510000|2022-03-30 13:21:50|392.22|389.82|391.92|389.52|392.22|389.82|391.92|389.52|0
1648646520000|2022-03-30 13:22:00|392|389.6|391.92|389.52|392|389.6|391.92|389.52|0
1648646530000|2022-03-30 13:22:10|392.07|389.67|392.22|389.82|392.22|389.82|392|389.6|0
1648646540000|2022-03-30 13:22:20|392.07|389.67|392.22|389.82|392.22|389.82|392.07|389.67|0
1648646550000|2022-03-30 13:22:30|392.07|389.67|392.22|389.82|392.22|389.82|392.07|389.67|0
1648646560000|2022-03-30 13:22:40|392.07|389.67|391.92|389.52|392.07|389.67|391.92|389.52|0
1648646570000|2022-03-30 13:22:50|392.07|389.67|392.07|389.67|392.07|389.67|391.92|389.52|0
1648646580000|2022-03-30 13:23:00|391.92|389.52|391.92|389.52|392.07|389.67|391.92|389.52|0
1648646590000|2022-03-30 13:23:10|392.07|389.67|391.92|389.52|392.07|389.67|391.77|389.37|0
1648646600000|2022-03-30 13:23:20|392.07|389.67|392.14|389.74|392.14|389.74|391.92|389.52|0
1648646610000|2022-03-30 13:23:30|392.07|389.67|392.07|389.67|392.14|389.74|392.07|389.67|0
1648646620000|2022-03-30 13:23:40|392.22|389.82|392.07|389.67|392.22|389.82|392.07|389.67|0
1648646630000|2022-03-30 13:23:50|392.22|389.82|392.37|389.97|392.37|389.97|392.22|389.82|0
1648646650000|2022-03-30 13:24:10|392.44|390.04|392.52|390.12|392.52|390.12|392.44|390.04|0
1648646660000|2022-03-30 13:24:20|392.59|390.19|392.52|390.12|392.59|390.19|392.52|390.12|0
1648646670000|2022-03-30 13:24:30|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1648646690000|2022-03-30 13:24:50|392.22|389.82|392.67|390.27|392.67|390.27|392.22|389.82|0
1648646700000|2022-03-30 13:25:00|392.52|390.12|392.37|389.97|392.52|390.12|392.37|389.97|0
1648646710000|2022-03-30 13:25:10|392.22|389.82|392.37|389.97|392.37|389.97|392.07|389.67|0
1648646720000|2022-03-30 13:25:20|392.22|389.82|392.67|390.27|392.67|390.27|392.07|389.67|0
1648646730000|2022-03-30 13:25:30|392.82|390.42|392.67|390.27|392.82|390.42|392.67|390.27|0
1648646740000|2022-03-30 13:25:40|392.37|389.97|392.52|390.12|392.52|390.12|392.22|389.82|0
1648646750000|2022-03-30 13:25:50|392.37|389.97|392.67|390.27|392.67|390.27|392.37|389.97|0
1648646760000|2022-03-30 13:26:00|392.74|390.34|392.97|390.57|392.97|390.57|392.74|390.34|0
1648646770000|2022-03-30 13:26:10|392.89|390.49|392.82|390.42|392.97|390.57|392.74|390.34|0
1648646780000|2022-03-30 13:26:20|392.67|390.27|392.67|390.27|392.82|390.42|392.67|390.27|0
1648646790000|2022-03-30 13:26:30|392.82|390.42|392.67|390.27|392.82|390.42|392.67|390.27|0
1648646800000|2022-03-30 13:26:40|392.74|390.34|392.52|390.12|392.74|390.34|392.52|390.12|0
1648646810000|2022-03-30 13:26:50|392.67|390.27|392.82|390.42|392.82|390.42|392.67|390.27|0
1648646820000|2022-03-30 13:27:00|392.89|390.49|392.82|390.42|392.89|390.49|392.74|390.34|0
1648646830000|2022-03-30 13:27:10|392.67|390.27|392.67|390.27|392.82|390.42|392.67|390.27|0
1648646840000|2022-03-30 13:27:20|392.74|390.34|392.82|390.42|392.82|390.42|392.74|390.34|0
1648646850000|2022-03-30 13:27:30|392.97|390.57|393.12|390.72|393.12|390.72|392.97|390.57|0
1648646870000|2022-03-30 13:27:50|393.27|390.87|393.12|390.72|393.27|390.87|393.12|390.72|0
1648646880000|2022-03-30 13:28:00|393.42|391.02|394.16|391.76|394.16|391.76|393.42|391.02|0
1648646890000|2022-03-30 13:28:10|393.72|391.32|393.79|391.39|393.79|391.39|393.57|391.17|0
1648646900000|2022-03-30 13:28:20|393.72|391.32|393.57|391.17|393.72|391.32|393.57|391.17|0
1648646910000|2022-03-30 13:28:30|393.42|391.02|393.12|390.72|393.42|391.02|392.97|390.57|0
1648646920000|2022-03-30 13:28:40|393.27|390.87|393.27|390.87|393.42|391.02|393.27|390.87|0
1648646930000|2022-03-30 13:28:50|393.42|391.02|393.34|390.94|393.42|391.02|393.27|390.87|0
1648646940000|2022-03-30 13:29:00|393.27|390.87|393.27|390.87|393.27|390.87|393.27|390.87|0
1648646960000|2022-03-30 13:29:20|393.42|391.02|393.42|391.02|393.42|391.02|393.42|391.02|0
1648646970000|2022-03-30 13:29:30|393.34|390.94|392.97|390.57|393.34|390.94|392.97|390.57|0
1648646980000|2022-03-30 13:29:40|392.67|390.27|392.97|390.57|392.97|390.57|392.59|390.19|0
1648646990000|2022-03-30 13:29:50|392.82|390.42|392.97|390.57|392.97|390.57|392.67|390.27|0
1648647000000|2022-03-30 13:30:00|393.79|391.39|394.31|391.91|394.61|392.21|393.79|391.39|0
1648647010000|2022-03-30 13:30:10|394.01|391.61|395.21|392.81|395.21|392.81|394.01|391.61|0
1648647020000|2022-03-30 13:30:20|394.31|391.91|394.91|392.51|394.91|392.51|394.31|391.91|0
1648647030000|2022-03-30 13:30:30|394.31|391.91|393.71|391.31|394.46|392.06|393.71|391.31|0
1648647040000|2022-03-30 13:30:40|393.56|391.16|393.56|391.16|393.86|391.46|393.56|391.16|0
1648647050000|2022-03-30 13:30:50|393.94|391.54|394.31|391.91|394.31|391.91|393.94|391.54|0
1648647060000|2022-03-30 13:31:00|395.21|392.81|395.06|392.66|395.51|393.11|395.06|392.66|0
1648647070000|2022-03-30 13:31:10|394.76|392.36|394.46|392.06|394.76|392.36|394.46|392.06|0
1648647080000|2022-03-30 13:31:20|394.61|392.21|394.83|392.43|394.83|392.43|394.46|392.06|0
1648647090000|2022-03-30 13:31:30|394.91|392.51|394.91|392.51|395.06|392.66|394.61|392.21|0
1648647100000|2022-03-30 13:31:40|395.21|392.81|394.91|392.51|395.21|392.81|394.91|392.51|0
1648647110000|2022-03-30 13:31:50|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1648647120000|2022-03-30 13:32:00|394.91|392.51|395.36|392.96|395.36|392.96|394.91|392.51|0
1648647130000|2022-03-30 13:32:10|395.66|393.26|395.21|392.81|395.66|393.26|395.21|392.81|0
1648647140000|2022-03-30 13:32:20|394.91|392.51|395.06|392.66|395.06|392.66|394.76|392.36|0
1648647150000|2022-03-30 13:32:30|394.91|392.51|394.91|392.51|394.91|392.51|394.76|392.36|0
1648647160000|2022-03-30 13:32:40|395.21|392.81|395.06|392.66|395.21|392.81|395.06|392.66|0
1648647170000|2022-03-30 13:32:50|395.21|392.81|395.21|392.81|395.21|392.81|395.13|392.73|0
1648647180000|2022-03-30 13:33:00|394.91|392.51|395.21|392.81|395.96|393.56|394.91|392.51|0
1648647190000|2022-03-30 13:33:10|395.36|392.96|396.11|393.71|396.11|393.71|395.36|392.96|0
1648647200000|2022-03-30 13:33:20|395.81|393.41|395.51|393.11|395.81|393.41|395.21|392.81|0
1648647210000|2022-03-30 13:33:30|395.66|393.26|395.51|393.11|395.66|393.26|395.51|393.11|0
1648647220000|2022-03-30 13:33:40|395.66|393.26|395.81|393.41|395.81|393.41|395.36|392.96|0
1648647230000|2022-03-30 13:33:50|395.66|393.26|394.98|392.58|395.66|393.26|394.98|392.58|0
1648647240000|2022-03-30 13:34:00|395.06|392.66|395.82|393.42|395.82|393.42|394.91|392.51|0
1648647250000|2022-03-30 13:34:10|395.67|393.27|395.97|393.57|395.97|393.57|395.67|393.27|0
1648647260000|2022-03-30 13:34:20|394.76|392.36|394.76|392.36|394.91|392.51|394.61|392.21|0
1648647270000|2022-03-30 13:34:30|394.61|392.21|394.31|391.91|394.61|392.21|394.16|391.76|0
1648647280000|2022-03-30 13:34:40|394.16|391.76|394.46|392.06|394.46|392.06|394.16|391.76|0
1648647290000|2022-03-30 13:34:50|394.16|391.76|394.46|392.06|394.46|392.06|393.86|391.46|0
1648647300000|2022-03-30 13:35:00|394.76|392.36|394.76|392.36|394.91|392.51|394.76|392.36|0
1648647310000|2022-03-30 13:35:10|394.91|392.51|394.91|392.51|394.91|392.51|394.61|392.21|0
1648647320000|2022-03-30 13:35:20|394.61|392.21|394.46|392.06|394.61|392.21|394.38|391.98|0
1648647330000|2022-03-30 13:35:30|394.91|392.51|395.06|392.66|395.21|392.81|394.91|392.51|0
1648647340000|2022-03-30 13:35:40|395.13|392.73|395.51|393.11|395.51|393.11|395.06|392.66|0
1648647350000|2022-03-30 13:35:50|394.91|392.51|395.21|392.81|395.21|392.81|394.91|392.51|0
1648647360000|2022-03-30 13:36:00|395.51|393.11|396.11|393.71|396.11|393.71|395.51|393.11|0
1648647370000|2022-03-30 13:36:10|395.51|393.11|394.31|391.91|395.51|393.11|394.31|391.91|0
1648647380000|2022-03-30 13:36:20|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1648647390000|2022-03-30 13:36:30|394.01|391.61|394.46|392.06|394.46|392.06|393.86|391.46|0
1648647400000|2022-03-30 13:36:40|394.01|391.61|394.01|391.61|394.16|391.76|393.86|391.46|0
1648647410000|2022-03-30 13:36:50|393.71|391.31|393.71|391.31|393.71|391.31|393.56|391.16|0
1648647420000|2022-03-30 13:37:00|393.86|391.46|394.01|391.61|394.16|391.76|393.86|391.46|0
1648647430000|2022-03-30 13:37:10|393.71|391.31|393.71|391.31|393.86|391.46|393.71|391.31|0
1648647440000|2022-03-30 13:37:20|393.41|391.01|393.41|391.01|393.41|391.01|393.11|390.71|0
1648647450000|2022-03-30 13:37:30|393.26|390.86|392.81|390.41|393.26|390.86|392.81|390.41|0
1648647460000|2022-03-30 13:37:40|392.66|390.26|392.51|390.11|392.66|390.26|392.51|390.11|0
1648647470000|2022-03-30 13:37:50|392.66|390.26|392.07|389.67|392.66|390.26|392.07|389.67|0
1648647480000|2022-03-30 13:38:00|391.92|389.52|391.92|389.52|392.37|389.97|391.77|389.37|0
1648647490000|2022-03-30 13:38:10|391.77|389.37|391.02|388.62|391.77|389.37|390.87|388.47|0
1648647500000|2022-03-30 13:38:20|391.32|388.92|391.47|389.07|391.47|389.07|391.17|388.77|0
1648647510000|2022-03-30 13:38:30|391.62|389.22|392.22|389.82|392.36|389.96|391.62|389.22|0
1648647520000|2022-03-30 13:38:40|392.36|389.96|391.92|389.52|392.51|390.11|391.92|389.52|0
1648647530000|2022-03-30 13:38:50|392.22|389.82|391.62|389.22|392.22|389.82|391.62|389.22|0
1648647540000|2022-03-30 13:39:00|391.32|388.92|392.07|389.67|392.07|389.67|391.32|388.92|0
1648647550000|2022-03-30 13:39:10|392.22|389.82|392.36|389.96|392.36|389.96|392.07|389.67|0
1648647560000|2022-03-30 13:39:20|392.22|389.82|391.62|389.22|392.22|389.82|391.62|389.22|0
1648647570000|2022-03-30 13:39:30|391.47|389.07|391.77|389.37|391.77|389.37|391.47|389.07|0
1648647580000|2022-03-30 13:39:40|391.62|389.22|391.92|389.52|391.92|389.52|391.62|389.22|0
1648647590000|2022-03-30 13:39:50|392.22|389.82|391.92|389.52|392.22|389.82|391.92|389.52|0
1648647600000|2022-03-30 13:40:00|391.77|389.37|392.51|390.11|392.66|390.26|391.77|389.37|0
1648647610000|2022-03-30 13:40:10|392.36|389.96|392.36|389.96|392.51|390.11|392.36|389.96|0
1648647620000|2022-03-30 13:40:20|392.51|390.11|392.81|390.41|392.96|390.56|392.51|390.11|0
1648647630000|2022-03-30 13:40:30|392.66|390.26|392.81|390.41|392.96|390.56|392.66|390.26|0
1648647640000|2022-03-30 13:40:40|392.66|390.26|392.51|390.11|392.66|390.26|392.51|390.11|0
1648647650000|2022-03-30 13:40:50|392.36|389.96|392.07|389.67|392.36|389.96|391.92|389.52|0
1648647660000|2022-03-30 13:41:00|392.81|390.41|392.36|389.96|392.81|390.41|392.21|389.81|0
1648647670000|2022-03-30 13:41:10|392.66|390.26|392.66|390.26|392.66|390.26|392.51|390.11|0
1648647680000|2022-03-30 13:41:20|392.81|390.41|393.11|390.71|393.11|390.71|392.81|390.41|0
1648647690000|2022-03-30 13:41:30|394.01|391.61|393.26|390.86|394.01|391.61|393.26|390.86|0
1648647700000|2022-03-30 13:41:40|393.11|390.71|392.73|390.33|393.11|390.71|392.66|390.26|0
1648647710000|2022-03-30 13:41:50|392.66|390.26|391.77|389.37|392.66|390.26|391.77|389.37|0
1648647720000|2022-03-30 13:42:00|391.62|389.22|391.02|388.62|391.62|389.22|391.02|388.62|0
1648647730000|2022-03-30 13:42:10|391.17|388.77|391.47|389.07|391.54|389.14|391.17|388.77|0
1648647740000|2022-03-30 13:42:20|391.32|388.92|391.17|388.77|391.47|389.07|391.17|388.77|0
1648647750000|2022-03-30 13:42:30|391.02|388.62|392.21|389.81|392.21|389.81|391.02|388.62|0
1648647760000|2022-03-30 13:42:40|392.06|389.66|391.92|389.52|392.06|389.66|391.92|389.52|0
1648647770000|2022-03-30 13:42:50|392.06|389.66|392.21|389.81|392.36|389.96|392.06|389.66|0
1648647780000|2022-03-30 13:43:00|391.92|389.52|392.58|390.18|392.58|390.18|391.92|389.52|0
1648647790000|2022-03-30 13:43:10|393.11|390.71|392.81|390.41|393.26|390.86|392.66|390.26|0
1648647800000|2022-03-30 13:43:20|392.66|390.26|392.81|390.41|392.81|390.41|392.66|390.26|0
1648647810000|2022-03-30 13:43:30|393.26|390.86|393.03|390.63|393.26|390.86|392.96|390.56|0
1648647820000|2022-03-30 13:43:40|392.66|390.26|392.81|390.41|393.11|390.71|392.66|390.26|0
1648647830000|2022-03-30 13:43:50|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1648647840000|2022-03-30 13:44:00|392.81|390.41|392.66|390.26|392.81|390.41|392.66|390.26|0
1648647850000|2022-03-30 13:44:10|392.36|389.96|392.51|390.11|393.11|390.71|392.36|389.96|0
1648647860000|2022-03-30 13:44:20|392.36|389.96|392.51|390.11|392.51|390.11|392.36|389.96|0
1648647870000|2022-03-30 13:44:30|392.58|390.18|392.51|390.11|392.81|390.41|392.51|390.11|0
1648647880000|2022-03-30 13:44:40|392.21|389.81|392.06|389.66|392.21|389.81|391.91|389.51|0
1648647890000|2022-03-30 13:44:50|392.21|389.81|392.36|389.96|392.36|389.96|392.21|389.81|0
1648647900000|2022-03-30 13:45:00|392.51|390.11|392.81|390.41|392.96|390.56|392.51|390.11|0
1648647910000|2022-03-30 13:45:10|393.11|390.71|392.96|390.56|393.11|390.71|392.81|390.41|0
1648647920000|2022-03-30 13:45:20|393.11|390.71|392.96|390.56|393.11|390.71|392.96|390.56|0
1648647930000|2022-03-30 13:45:30|392.51|390.11|391.62|389.22|392.51|390.11|391.62|389.22|0
1648647940000|2022-03-30 13:45:40|391.76|389.36|391.91|389.51|392.06|389.66|391.76|389.36|0
1648647950000|2022-03-30 13:45:50|391.76|389.36|391.32|388.92|391.76|389.36|391.32|388.92|0
1648647960000|2022-03-30 13:46:00|391.17|388.77|391.17|388.77|391.17|388.77|391.02|388.62|0
1648647970000|2022-03-30 13:46:10|390.87|388.47|390.79|388.39|390.94|388.54|390.57|388.17|0
1648647980000|2022-03-30 13:46:20|390.72|388.32|391.32|388.92|391.32|388.92|390.72|388.32|0
1648647990000|2022-03-30 13:46:30|391.47|389.07|391.32|388.92|391.47|389.07|391.17|388.77|0
1648648000000|2022-03-30 13:46:40|391.02|388.62|390.57|388.17|391.02|388.62|390.57|388.17|0
1648648010000|2022-03-30 13:46:50|390.42|388.02|390.87|388.47|390.87|388.47|390.42|388.02|0
1648648020000|2022-03-30 13:47:00|391.02|388.62|390.57|388.17|391.02|388.62|390.57|388.17|0
1648648030000|2022-03-30 13:47:10|390.42|388.02|390.72|388.32|390.72|388.32|390.42|388.02|0
1648648040000|2022-03-30 13:47:20|390.87|388.47|391.32|388.92|391.32|388.92|390.87|388.47|0
1648648050000|2022-03-30 13:47:30|391.02|388.62|391.02|388.62|391.02|388.62|390.87|388.47|0
1648648060000|2022-03-30 13:47:40|391.32|388.92|391.47|389.07|391.76|389.36|391.32|388.92|0
1648648070000|2022-03-30 13:47:50|391.76|389.36|391.47|389.07|391.76|389.36|391.47|389.07|0
1648648080000|2022-03-30 13:48:00|392.06|389.66|392.96|390.56|392.96|390.56|392.06|389.66|0
1648648090000|2022-03-30 13:48:10|392.73|390.33|393.26|390.86|393.41|391.01|392.73|390.33|0
1648648100000|2022-03-30 13:48:20|393.56|391.16|393.41|391.01|393.56|391.16|393.26|390.86|0
1648648110000|2022-03-30 13:48:30|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1648648120000|2022-03-30 13:48:40|393.71|391.31|393.41|391.01|393.71|391.31|393.11|390.71|0
1648648130000|2022-03-30 13:48:50|393.33|390.93|393.71|391.31|394.01|391.61|393.33|390.93|0
1648648140000|2022-03-30 13:49:00|394.16|391.76|393.26|390.86|394.16|391.76|393.26|390.86|0
1648648150000|2022-03-30 13:49:10|393.41|391.01|393.71|391.31|393.86|391.46|393.41|391.01|0
1648648160000|2022-03-30 13:49:20|393.86|391.46|394.75|392.35|395.05|392.65|393.86|391.46|0
1648648170000|2022-03-30 13:49:30|395.05|392.65|394.75|392.35|395.05|392.65|394.75|392.35|0
1648648180000|2022-03-30 13:49:40|394.45|392.05|394.3|391.9|394.45|392.05|394.3|391.9|0
1648648190000|2022-03-30 13:49:50|394.45|392.05|394.6|392.2|394.9|392.5|394.45|392.05|0
1648648200000|2022-03-30 13:50:00|394.9|392.5|395.2|392.8|395.2|392.8|394.9|392.5|0
1648648210000|2022-03-30 13:50:10|395.5|393.1|395.35|392.95|395.5|393.1|395.2|392.8|0
1648648220000|2022-03-30 13:50:20|395.8|393.4|395.2|392.8|395.8|393.4|395.2|392.8|0
1648648230000|2022-03-30 13:50:30|394.98|392.58|394.75|392.35|395.2|392.8|394.75|392.35|0
1648648240000|2022-03-30 13:50:40|394.6|392.2|394.6|392.2|394.75|392.35|394.6|392.2|0
1648648250000|2022-03-30 13:50:50|394.45|392.05|394.3|391.9|394.45|392.05|394.3|391.9|0
1648648260000|2022-03-30 13:51:00|394.15|391.75|395.05|392.65|395.05|392.65|394.15|391.75|0
1648648270000|2022-03-30 13:51:10|394.75|392.35|394.75|392.35|394.9|392.5|394.6|392.2|0
1648648280000|2022-03-30 13:51:20|394.9|392.5|395.35|392.95|395.35|392.95|394.9|392.5|0
1648648290000|2022-03-30 13:51:30|395.2|392.8|395.2|392.8|395.2|392.8|395.05|392.65|0
1648648300000|2022-03-30 13:51:40|394.9|392.5|394.9|392.5|394.9|392.5|394.9|392.5|0
1648648310000|2022-03-30 13:51:50|394.6|392.2|394.9|392.5|394.9|392.5|394.6|392.2|0
1648648320000|2022-03-30 13:52:00|394.23|391.83|394.15|391.75|394.3|391.9|393.85|391.45|0
1648648330000|2022-03-30 13:52:10|394.45|392.05|394.6|392.2|394.6|392.2|394.3|391.9|0
1648648340000|2022-03-30 13:52:20|394.75|392.35|394.15|391.75|394.75|392.35|394.15|391.75|0
1648648350000|2022-03-30 13:52:30|394.45|392.05|394.45|392.05|394.6|392.2|394.45|392.05|0
1648648360000|2022-03-30 13:52:40|393.85|391.45|393.85|391.45|393.85|391.45|393.7|391.3|0
1648648370000|2022-03-30 13:52:50|394.15|391.75|394.45|392.05|394.6|392.2|394.15|391.75|0
1648648380000|2022-03-30 13:53:00|394.15|391.75|393.7|391.3|394.15|391.75|393.7|391.3|0
1648648390000|2022-03-30 13:53:10|394.15|391.75|394.6|392.2|394.6|392.2|394.15|391.75|0
1648648400000|2022-03-30 13:53:20|394.45|392.05|395.35|392.95|395.35|392.95|394.45|392.05|0
1648648410000|2022-03-30 13:53:30|395.2|392.8|395.35|392.95|395.35|392.95|395.05|392.65|0
1648648420000|2022-03-30 13:53:40|395.05|392.65|394.75|392.35|395.05|392.65|394.75|392.35|0
1648648430000|2022-03-30 13:53:50|394.9|392.5|394.45|392.05|394.9|392.5|394.15|391.75|0
1648648440000|2022-03-30 13:54:00|394.3|391.9|393.4|391|394.3|391.9|393.4|391|0
1648648450000|2022-03-30 13:54:10|393.55|391.15|394.3|391.9|394.3|391.9|393.55|391.15|0
1648648460000|2022-03-30 13:54:20|394.45|392.05|394.75|392.35|394.75|392.35|394.45|392.05|0
1648648470000|2022-03-30 13:54:30|394.9|392.5|394.9|392.5|395.05|392.65|394.75|392.35|0
1648648480000|2022-03-30 13:54:40|394.6|392.2|394.6|392.2|394.6|392.2|394.45|392.05|0
1648648490000|2022-03-30 13:54:50|394.75|392.35|394.6|392.2|394.9|392.5|394.6|392.2|0
1648648500000|2022-03-30 13:55:00|394.45|392.05|393.55|391.15|394.45|392.05|393.55|391.15|0
1648648510000|2022-03-30 13:55:10|393.7|391.3|393.85|391.45|393.85|391.45|393.7|391.3|0
1648648520000|2022-03-30 13:55:20|394.15|391.75|393.85|391.45|394.15|391.75|393.85|391.45|0
1648648530000|2022-03-30 13:55:30|394|391.6|393.85|391.45|394.15|391.75|393.7|391.3|0
1648648540000|2022-03-30 13:55:40|393.4|391|394|391.6|394|391.6|393.25|390.85|0
1648648550000|2022-03-30 13:55:50|393.85|391.45|394|391.6|394.3|391.9|393.85|391.45|0
1648648560000|2022-03-30 13:56:00|393.55|391.15|393.63|391.23|393.63|391.23|393.55|391.15|0
1648648570000|2022-03-30 13:56:10|393.1|390.7|393.25|390.85|393.4|391|393.1|390.7|0
1648648580000|2022-03-30 13:56:20|393.55|391.15|394.15|391.75|394.15|391.75|393.55|391.15|0
1648648590000|2022-03-30 13:56:30|394.6|392.2|394.3|391.9|394.6|392.2|394|391.6|0
1648648600000|2022-03-30 13:56:40|394.15|391.75|394.45|392.05|394.45|392.05|394.15|391.75|0
1648648610000|2022-03-30 13:56:50|394.3|391.9|394.45|392.05|394.45|392.05|394.15|391.75|0
1648648620000|2022-03-30 13:57:00|394.9|392.5|395.2|392.8|395.2|392.8|394.52|392.12|0
1648648630000|2022-03-30 13:57:10|394.75|392.35|394.75|392.35|394.75|392.35|394.6|392.2|0
1648648640000|2022-03-30 13:57:20|395.05|392.65|394.75|392.35|395.05|392.65|394.75|392.35|0
1648648650000|2022-03-30 13:57:30|394.82|392.42|393.85|391.45|394.82|392.42|393.85|391.45|0
1648648660000|2022-03-30 13:57:40|393.7|391.3|393.85|391.45|393.92|391.52|393.7|391.3|0
1648648670000|2022-03-30 13:57:50|394.15|391.75|394.3|391.9|394.3|391.9|394.15|391.75|0
1648648680000|2022-03-30 13:58:00|394.9|392.5|394.52|392.12|394.9|392.5|394.52|392.12|0
1648648690000|2022-03-30 13:58:10|394.9|392.5|394.6|392.2|394.9|392.5|394.6|392.2|0
1648648700000|2022-03-30 13:58:20|394.52|392.12|394.45|392.05|394.52|392.12|394.3|391.9|0
1648648710000|2022-03-30 13:58:30|394.15|391.75|394.3|391.9|394.3|391.9|394.15|391.75|0
1648648720000|2022-03-30 13:58:40|394.15|391.75|394.6|392.2|394.6|392.2|394|391.6|0
1648648730000|2022-03-30 13:58:50|394.75|392.35|395.35|392.95|395.35|392.95|394.6|392.2|0
1648648740000|2022-03-30 13:59:00|395.2|392.8|395.35|392.95|395.5|393.1|395.2|392.8|0
1648648750000|2022-03-30 13:59:10|395.5|393.1|395.05|392.65|395.5|393.1|394.9|392.5|0
1648648760000|2022-03-30 13:59:20|395.2|392.8|395.72|393.32|395.72|393.32|395.2|392.8|0
1648648770000|2022-03-30 13:59:30|395.95|393.55|397|394.6|397.07|394.67|395.95|393.55|0
1648648780000|2022-03-30 13:59:40|397.15|394.75|396.4|394|397.15|394.75|396.25|393.85|0
1648648790000|2022-03-30 13:59:50|396.55|394.15|396.55|394.15|396.55|394.15|396.4|394|0
1648648800000|2022-03-30 14:00:00|397|394.6|396.85|394.45|397|394.6|396.7|394.3|0
1648648810000|2022-03-30 14:00:10|397|394.6|397.07|394.67|397.07|394.67|396.92|394.52|0
1648648820000|2022-03-30 14:00:20|397.3|394.9|397.75|395.35|397.75|395.35|397.3|394.9|0
1648648830000|2022-03-30 14:00:30|397.9|395.5|397.6|395.2|398.05|395.65|397.6|395.2|0
1648648840000|2022-03-30 14:00:40|397.75|395.35|397.07|394.67|397.75|395.35|396.85|394.45|0
1648648850000|2022-03-30 14:00:50|397|394.6|396.55|394.15|397|394.6|396.4|394|0
1648648860000|2022-03-30 14:01:00|396.4|394|396.7|394.3|396.7|394.3|396.25|393.85|0
1648648870000|2022-03-30 14:01:10|396.55|394.15|396.55|394.15|396.55|394.15|396.25|393.85|0
1648648880000|2022-03-30 14:01:20|396.7|394.3|397.3|394.9|397.45|395.05|396.7|394.3|0
1648648890000|2022-03-30 14:01:30|397.45|395.05|397.9|395.5|397.9|395.5|397.45|395.05|0
1648648900000|2022-03-30 14:01:40|398.2|395.8|398.35|395.95|398.35|395.95|398.05|395.65|0
1648648910000|2022-03-30 14:01:50|397.6|395.2|397.45|395.05|397.9|395.5|397.45|395.05|0
1648648920000|2022-03-30 14:02:00|397.6|395.2|397.9|395.5|397.9|395.5|397.6|395.2|0
1648648930000|2022-03-30 14:02:10|398.05|395.65|397.3|394.9|398.05|395.65|397.3|394.9|0
1648648940000|2022-03-30 14:02:20|397.6|395.2|396.7|394.3|397.6|395.2|396.7|394.3|0
1648648950000|2022-03-30 14:02:30|396.55|394.15|396.55|394.15|396.55|394.15|396.1|393.7|0
1648648960000|2022-03-30 14:02:40|396.4|394|396.4|394|396.55|394.15|396.4|394|0
1648648970000|2022-03-30 14:02:50|396.1|393.7|395.65|393.25|396.1|393.7|395.35|392.95|0
1648648980000|2022-03-30 14:03:00|395.35|392.95|395.65|393.25|395.8|393.4|395.35|392.95|0
1648648990000|2022-03-30 14:03:10|395.8|393.4|396.1|393.7|396.1|393.7|395.8|393.4|0
1648649000000|2022-03-30 14:03:20|395.95|393.55|396.1|393.7|396.1|393.7|395.95|393.55|0
1648649010000|2022-03-30 14:03:30|395.95|393.55|396.1|393.7|396.17|393.77|395.95|393.55|0
1648649020000|2022-03-30 14:03:40|396.55|394.15|396.55|394.15|396.55|394.15|396.55|394.15|0
1648649030000|2022-03-30 14:03:50|396.85|394.45|396.25|393.85|396.85|394.45|396.25|393.85|0
1648649040000|2022-03-30 14:04:00|396.32|393.92|396.4|394|396.4|394|396.25|393.85|0
1648649050000|2022-03-30 14:04:10|396.25|393.85|395.19|392.79|396.55|394.15|395.19|392.79|0
1648649060000|2022-03-30 14:04:20|395.11|392.71|394.73|392.33|395.19|392.79|394.73|392.33|0
1648649070000|2022-03-30 14:04:30|394.89|392.49|395.82|393.42|395.82|393.42|394.89|392.49|0
1648649080000|2022-03-30 14:04:40|395.97|393.57|395.19|392.79|396.12|393.72|395.04|392.64|0
1648649090000|2022-03-30 14:04:50|395.04|392.64|395.04|392.64|395.19|392.79|395.04|392.64|0
1648649100000|2022-03-30 14:05:00|395.34|392.94|395.19|392.79|395.34|392.94|395.04|392.64|0
1648649110000|2022-03-30 14:05:10|395.64|393.24|395.49|393.09|395.64|393.24|395.34|392.94|0
1648649120000|2022-03-30 14:05:20|395.34|392.94|394.73|392.33|395.34|392.94|394.73|392.33|0
1648649130000|2022-03-30 14:05:30|394.88|392.48|395.03|392.63|395.03|392.63|394.88|392.48|0
1648649140000|2022-03-30 14:05:40|394.73|392.33|394.73|392.33|394.73|392.33|394.58|392.18|0
1648649150000|2022-03-30 14:05:50|394.58|392.18|394.73|392.33|394.73|392.33|394.58|392.18|0
1648649160000|2022-03-30 14:06:00|394.81|392.41|393.98|391.58|394.81|392.41|393.83|391.43|0
1648649170000|2022-03-30 14:06:10|394.13|391.73|394.13|391.73|394.13|391.73|394.06|391.66|0
1648649180000|2022-03-30 14:06:20|394.21|391.81|394.28|391.88|394.28|391.88|393.98|391.58|0
1648649190000|2022-03-30 14:06:30|394.13|391.73|393.98|391.58|394.13|391.73|393.98|391.58|0
1648649200000|2022-03-30 14:06:40|393.83|391.43|393.53|391.13|393.83|391.43|393.53|391.13|0
1648649210000|2022-03-30 14:06:50|393.08|390.68|392.93|390.53|393.08|390.68|392.86|390.46|0
1648649220000|2022-03-30 14:07:00|392.48|390.08|392.78|390.38|392.78|390.38|392.48|390.08|0
1648649230000|2022-03-30 14:07:10|392.63|390.23|392.48|390.08|392.63|390.23|392.48|390.08|0
1648649240000|2022-03-30 14:07:20|392.33|389.93|393.23|390.83|393.23|390.83|392.33|389.93|0
1648649250000|2022-03-30 14:07:30|393.08|390.68|392.93|390.53|393.08|390.68|392.93|390.53|0
1648649260000|2022-03-30 14:07:40|393.08|390.68|392.93|390.53|393.08|390.68|392.63|390.23|0
1648649270000|2022-03-30 14:07:50|392.78|390.38|392.48|390.08|392.78|390.38|392.48|390.08|0
1648649280000|2022-03-30 14:08:00|392.33|389.93|392.18|389.78|392.48|390.08|392.18|389.78|0
1648649290000|2022-03-30 14:08:10|392.33|389.93|392.63|390.23|392.78|390.38|392.33|389.93|0
1648649300000|2022-03-30 14:08:20|392.33|389.93|392.18|389.78|392.33|389.93|392.11|389.71|0
1648649310000|2022-03-30 14:08:30|392.33|389.93|392.48|390.08|392.48|390.08|392.33|389.93|0
1648649320000|2022-03-30 14:08:40|392.33|389.93|392.18|389.78|392.33|389.93|392.18|389.78|0
1648649330000|2022-03-30 14:08:50|391.88|389.48|391.88|389.48|392.03|389.63|391.88|389.48|0
1648649340000|2022-03-30 14:09:00|392.48|390.08|392.33|389.93|392.78|390.38|392.33|389.93|0
1648649350000|2022-03-30 14:09:10|391.88|389.48|391.88|389.48|392.03|389.63|391.88|389.48|0
1648649360000|2022-03-30 14:09:20|392.03|389.63|392.48|390.08|392.48|390.08|392.03|389.63|0
1648649370000|2022-03-30 14:09:30|392.33|389.93|391.88|389.48|392.33|389.93|391.88|389.48|0
1648649380000|2022-03-30 14:09:40|391.58|389.18|392.03|389.63|392.03|389.63|391.58|389.18|0
1648649390000|2022-03-30 14:09:50|391.88|389.48|392.03|389.63|392.03|389.63|391.88|389.48|0
1648649400000|2022-03-30 14:10:00|392.26|389.86|392.48|390.08|392.78|390.38|392.26|389.86|0
1648649410000|2022-03-30 14:10:10|392.63|390.23|392.33|389.93|392.78|390.38|392.33|389.93|0
1648649420000|2022-03-30 14:10:20|392.18|389.78|392.48|390.08|392.78|390.38|392.18|389.78|0
1648649430000|2022-03-30 14:10:30|392.33|389.93|392.48|390.08|392.48|390.08|392.18|389.78|0
1648649440000|2022-03-30 14:10:40|392.33|389.93|392.93|390.53|392.93|390.53|392.33|389.93|0
1648649450000|2022-03-30 14:10:50|392.63|390.23|392.78|390.38|392.93|390.53|392.63|390.23|0
1648649460000|2022-03-30 14:11:00|392.93|390.53|393.38|390.98|393.38|390.98|392.93|390.53|0
1648649470000|2022-03-30 14:11:10|393.08|390.68|393.23|390.83|393.38|390.98|393.08|390.68|0
1648649480000|2022-03-30 14:11:20|393.08|390.68|393.08|390.68|393.23|390.83|393.08|390.68|0
1648649490000|2022-03-30 14:11:30|392.93|390.53|393.23|390.83|393.23|390.83|392.85|390.45|0
1648649500000|2022-03-30 14:11:40|393.38|390.98|392.93|390.53|393.38|390.98|392.93|390.53|0
1648649510000|2022-03-30 14:11:50|392.78|390.38|392.93|390.53|392.93|390.53|392.78|390.38|0
1648649520000|2022-03-30 14:12:00|393.08|390.68|392.78|390.38|393.08|390.68|392.78|390.38|0
1648649530000|2022-03-30 14:12:10|392.93|390.53|393.08|390.68|393.08|390.68|392.78|390.38|0
1648649540000|2022-03-30 14:12:20|393.3|390.9|393.23|390.83|393.53|391.13|393.23|390.83|0
1648649550000|2022-03-30 14:12:30|393.08|390.68|392.93|390.53|393.08|390.68|392.93|390.53|0
1648649560000|2022-03-30 14:12:40|393|390.6|393.08|390.68|393.08|390.68|392.93|390.53|0
1648649570000|2022-03-30 14:12:50|393|390.6|392.85|390.45|393.08|390.68|392.85|390.45|0
1648649580000|2022-03-30 14:13:00|393.15|390.75|393.08|390.68|393.3|390.9|393.08|390.68|0
1648649590000|2022-03-30 14:13:10|392.78|390.38|392.78|390.38|392.78|390.38|392.48|390.08|0
1648649600000|2022-03-30 14:13:20|393.08|390.68|393.08|390.68|393.23|390.83|393.08|390.68|0
1648649610000|2022-03-30 14:13:30|393|390.6|393.08|390.68|393.23|390.83|393|390.6|0
1648649620000|2022-03-30 14:13:40|393.23|390.83|393.08|390.68|393.23|390.83|393.08|390.68|0
1648649630000|2022-03-30 14:13:50|393.38|390.98|393.68|391.28|393.68|391.28|393.38|390.98|0
1648649640000|2022-03-30 14:14:00|393.83|391.43|394.05|391.65|394.28|391.88|393.83|391.43|0
1648649650000|2022-03-30 14:14:10|394.13|391.73|394.58|392.18|394.58|392.18|394.13|391.73|0
1648649660000|2022-03-30 14:14:20|394.73|392.33|395.18|392.78|395.18|392.78|394.73|392.33|0
1648649670000|2022-03-30 14:14:30|395.33|392.93|395.48|393.08|395.48|393.08|395.33|392.93|0
1648649680000|2022-03-30 14:14:40|395.18|392.78|395.1|392.7|395.18|392.78|395.03|392.63|0
1648649690000|2022-03-30 14:14:50|395.03|392.63|395.1|392.7|395.18|392.78|395.03|392.63|0
1648649700000|2022-03-30 14:15:00|395.33|392.93|395.48|393.08|395.48|393.08|395.03|392.63|0
1648649710000|2022-03-30 14:15:10|395.78|393.38|395.33|392.93|395.78|393.38|395.33|392.93|0
1648649720000|2022-03-30 14:15:20|395.18|392.78|395.03|392.63|395.18|392.78|395.03|392.63|0
1648649730000|2022-03-30 14:15:30|394.88|392.48|394.43|392.03|394.88|392.48|394.28|391.88|0
1648649740000|2022-03-30 14:15:40|394.28|391.88|393.98|391.58|394.28|391.88|393.98|391.58|0
1648649750000|2022-03-30 14:15:50|393.9|391.5|394.28|391.88|394.28|391.88|393.83|391.43|0
1648649760000|2022-03-30 14:16:00|394.5|392.1|394.13|391.73|394.5|392.1|394.13|391.73|0
1648649770000|2022-03-30 14:16:10|393.98|391.58|394.13|391.73|394.13|391.73|393.98|391.58|0
1648649780000|2022-03-30 14:16:20|394.28|391.88|394.43|392.03|394.43|392.03|394.13|391.73|0
1648649790000|2022-03-30 14:16:30|394.58|392.18|394.88|392.48|394.88|392.48|394.58|392.18|0
1648649800000|2022-03-30 14:16:40|394.73|392.33|394.58|392.18|394.73|392.33|394.58|392.18|0
1648649810000|2022-03-30 14:16:50|394.43|392.03|394.13|391.73|394.43|392.03|394.13|391.73|0
1648649820000|2022-03-30 14:17:00|393.98|391.58|393.83|391.43|394.28|391.88|393.83|391.43|0
1648649830000|2022-03-30 14:17:10|393.6|391.2|393.53|391.13|393.6|391.2|393.38|390.98|0
1648649840000|2022-03-30 14:17:20|393.23|390.83|393.23|390.83|393.23|390.83|393.08|390.68|0
1648649850000|2022-03-30 14:17:30|393.08|390.68|393.23|390.83|393.23|390.83|393.08|390.68|0
1648649860000|2022-03-30 14:17:40|393.38|390.98|393.23|390.83|393.53|391.13|393.23|390.83|0
1648649870000|2022-03-30 14:17:50|393.38|390.98|393.53|391.13|393.68|391.28|393.38|390.98|0
1648649880000|2022-03-30 14:18:00|393.83|391.43|393.23|390.83|393.83|391.43|393.23|390.83|0
1648649890000|2022-03-30 14:18:10|392.93|390.53|392.48|390.08|392.93|390.53|392.48|390.08|0
1648649900000|2022-03-30 14:18:20|392.63|390.23|392.33|389.93|392.63|390.23|392.33|389.93|0
1648649910000|2022-03-30 14:18:30|392.63|390.23|392.18|389.78|392.63|390.23|392.18|389.78|0
1648649920000|2022-03-30 14:18:40|392.03|389.63|390.98|388.58|392.03|389.63|390.98|388.58|0
1648649930000|2022-03-30 14:18:50|390.83|388.43|391.28|388.88|391.28|388.88|390.83|388.43|0
1648649940000|2022-03-30 14:19:00|391.43|389.03|391.2|388.8|391.43|389.03|391.2|388.8|0
1648649950000|2022-03-30 14:19:10|391.28|388.88|390.83|388.43|391.28|388.88|390.83|388.43|0
1648649960000|2022-03-30 14:19:20|390.98|388.58|391.43|389.03|391.43|389.03|390.98|388.58|0
1648649970000|2022-03-30 14:19:30|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1648649980000|2022-03-30 14:19:40|391.58|389.18|391.58|389.18|391.58|389.18|391.43|389.03|0
1648649990000|2022-03-30 14:19:50|391.43|389.03|391.73|389.33|391.73|389.33|391.43|389.03|0
1648650000000|2022-03-30 14:20:00|391.65|389.25|392.03|389.63|392.33|389.93|391.65|389.25|0
1648650010000|2022-03-30 14:20:10|391.95|389.55|392.03|389.63|392.03|389.63|391.95|389.55|0
1648650020000|2022-03-30 14:20:20|392.18|389.78|392.03|389.63|392.18|389.78|391.88|389.48|0
1648650030000|2022-03-30 14:20:30|392.18|389.78|392.63|390.23|392.63|390.23|392.03|389.63|0
1648650040000|2022-03-30 14:20:40|392.48|390.08|392.55|390.15|392.78|390.38|392.48|390.08|0
1648650050000|2022-03-30 14:20:50|392.48|390.08|392.48|390.08|392.48|390.08|392.33|389.93|0
1648650060000|2022-03-30 14:21:00|392.55|390.15|392.33|389.93|392.55|390.15|392.18|389.78|0
1648650070000|2022-03-30 14:21:10|392.18|389.78|392.18|389.78|392.18|389.78|392.18|389.78|0
1648650080000|2022-03-30 14:21:20|392.03|389.63|391.58|389.18|392.03|389.63|391.5|389.1|0
1648650090000|2022-03-30 14:21:30|391.43|389.03|391.43|389.03|391.43|389.03|391.28|388.88|0
1648650100000|2022-03-30 14:21:40|391.88|389.48|391.73|389.33|392.03|389.63|391.73|389.33|0
1648650110000|2022-03-30 14:21:50|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1648650120000|2022-03-30 14:22:00|391.88|389.48|392.18|389.78|392.18|389.78|391.88|389.48|0
1648650130000|2022-03-30 14:22:10|392.03|389.63|391.58|389.18|392.03|389.63|391.58|389.18|0
1648650140000|2022-03-30 14:22:20|391.73|389.33|391.73|389.33|391.73|389.33|391.28|388.88|0
1648650150000|2022-03-30 14:22:30|392.03|389.63|391.73|389.33|392.03|389.63|391.73|389.33|0
1648650160000|2022-03-30 14:22:40|391.58|389.18|391.73|389.33|391.73|389.33|391.58|389.18|0
1648650170000|2022-03-30 14:22:50|391.58|389.18|391.88|389.48|392.03|389.63|391.58|389.18|0
1648650180000|2022-03-30 14:23:00|392.03|389.63|392.33|389.93|392.33|389.93|392.03|389.63|0
1648650190000|2022-03-30 14:23:10|392.03|389.63|392.33|389.93|392.33|389.93|392.03|389.63|0
1648650200000|2022-03-30 14:23:20|392.18|389.78|392.18|389.78|392.33|389.93|391.88|389.48|0
1648650210000|2022-03-30 14:23:30|392.03|389.63|392.18|389.78|392.18|389.78|392.03|389.63|0
1648650220000|2022-03-30 14:23:40|391.88|389.48|391.58|389.18|391.88|389.48|391.58|389.18|0
1648650230000|2022-03-30 14:23:50|391.43|389.03|391.58|389.18|391.58|389.18|391.43|389.03|0
1648650240000|2022-03-30 14:24:00|391.88|389.48|391.13|388.73|391.88|389.48|391.13|388.73|0
1648650250000|2022-03-30 14:24:10|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1648650260000|2022-03-30 14:24:20|391.58|389.18|391.58|389.18|391.73|389.33|391.58|389.18|0
1648650270000|2022-03-30 14:24:30|391.43|389.03|391.88|389.48|391.88|389.48|391.43|389.03|0
1648650280000|2022-03-30 14:24:40|392.03|389.63|393.24|390.84|393.24|390.84|391.58|389.18|0
1648650290000|2022-03-30 14:24:50|393.31|390.91|393.09|390.69|393.31|390.91|393.09|390.69|0
1648650300000|2022-03-30 14:25:00|393.24|390.84|394.21|391.81|394.21|391.81|393.24|390.84|0
1648650310000|2022-03-30 14:25:10|394.74|392.34|394.29|391.89|394.74|392.34|394.29|391.89|0
1648650320000|2022-03-30 14:25:20|394.14|391.74|393.69|391.29|394.14|391.74|393.69|391.29|0
1648650330000|2022-03-30 14:25:30|393.54|391.14|393.39|390.99|393.61|391.21|393.39|390.99|0
1648650340000|2022-03-30 14:25:40|393.24|390.84|393.09|390.69|393.39|390.99|393.09|390.69|0
1648650350000|2022-03-30 14:25:50|392.87|390.47|392.64|390.24|392.87|390.47|392.64|390.24|0
1648650360000|2022-03-30 14:26:00|392.94|390.54|392.64|390.24|392.94|390.54|392.64|390.24|0
1648650370000|2022-03-30 14:26:10|392.57|390.17|392.2|389.8|392.64|390.24|392.2|389.8|0
1648650380000|2022-03-30 14:26:20|392.34|389.94|392.05|389.65|392.34|389.94|392.05|389.65|0
1648650390000|2022-03-30 14:26:30|391.9|389.5|392.34|389.94|392.34|389.94|391.9|389.5|0
1648650400000|2022-03-30 14:26:40|392.2|389.8|391.75|389.35|392.2|389.8|391.75|389.35|0
1648650410000|2022-03-30 14:26:50|391.6|389.2|392.2|389.8|392.2|389.8|391.6|389.2|0
1648650420000|2022-03-30 14:27:00|392.49|390.09|391.9|389.5|392.49|390.09|391.9|389.5|0
1648650430000|2022-03-30 14:27:10|392.05|389.65|392.34|389.94|392.34|389.94|392.05|389.65|0
1648650440000|2022-03-30 14:27:20|392.64|390.24|392.71|390.31|392.71|390.31|392.49|390.09|0
1648650450000|2022-03-30 14:27:30|392.64|390.24|392.64|390.24|392.79|390.39|392.49|390.09|0
1648650460000|2022-03-30 14:27:40|392.79|390.39|392.79|390.39|392.79|390.39|392.79|390.39|0
1648650470000|2022-03-30 14:27:50|392.64|390.24|392.64|390.24|392.79|390.39|392.64|390.24|0
1648650480000|2022-03-30 14:28:00|392.49|390.09|392.79|390.39|392.79|390.39|392.49|390.09|0
1648650490000|2022-03-30 14:28:10|392.94|390.54|392.79|390.39|393.09|390.69|392.79|390.39|0
1648650500000|2022-03-30 14:28:20|392.64|390.24|392.64|390.24|392.79|390.39|392.64|390.24|0
1648650510000|2022-03-30 14:28:30|392.34|389.94|392.19|389.79|392.34|389.94|392.19|389.79|0
1648650520000|2022-03-30 14:28:40|392.12|389.72|392.64|390.24|392.64|390.24|392.12|389.72|0
1648650530000|2022-03-30 14:28:50|392.49|390.09|392.79|390.39|392.79|390.39|392.49|390.09|0
1648650540000|2022-03-30 14:29:00|392.64|390.24|392.79|390.39|392.79|390.39|392.34|389.94|0
1648650550000|2022-03-30 14:29:10|392.49|390.09|392.79|390.39|392.79|390.39|392.49|390.09|0
1648650560000|2022-03-30 14:29:20|392.86|390.46|392.34|389.94|392.86|390.46|392.04|389.64|0
1648650570000|2022-03-30 14:29:30|392.42|390.02|392.04|389.64|392.49|390.09|392.04|389.64|0
1648650580000|2022-03-30 14:29:40|392.19|389.79|392.04|389.64|392.19|389.79|392.04|389.64|0
1648650590000|2022-03-30 14:29:50|391.9|389.5|392.04|389.64|392.19|389.79|391.9|389.5|0
1648650600000|2022-03-30 14:30:00|391.97|389.57|392.49|390.09|392.49|390.09|391.97|389.57|0
1648650610000|2022-03-30 14:30:10|392.56|390.16|392.04|389.64|392.56|390.16|392.04|389.64|0
1648650620000|2022-03-30 14:30:20|392.19|389.79|391.75|389.35|392.19|389.79|391.6|389.2|0
1648650630000|2022-03-30 14:30:30|391.6|389.2|391.6|389.2|391.89|389.49|391.6|389.2|0
1648650640000|2022-03-30 14:30:40|391.52|389.12|392.04|389.64|392.04|389.64|391.52|389.12|0
1648650650000|2022-03-30 14:30:50|392.49|390.09|392.04|389.64|392.49|390.09|392.04|389.64|0
1648650660000|2022-03-30 14:31:00|392.19|389.79|392.04|389.64|392.19|389.79|392.04|389.64|0
1648650670000|2022-03-30 14:31:10|391.75|389.35|391.89|389.49|392.04|389.64|391.75|389.35|0
1648650680000|2022-03-30 14:31:20|392.04|389.64|391.6|389.2|392.04|389.64|391.6|389.2|0
1648650690000|2022-03-30 14:31:30|391.75|389.35|391.6|389.2|391.89|389.49|391.6|389.2|0
1648650700000|2022-03-30 14:31:40|391.75|389.35|391.6|389.2|391.75|389.35|391.6|389.2|0
1648650710000|2022-03-30 14:31:50|391.45|389.05|391.37|388.97|391.45|389.05|391.3|388.9|0
1648650720000|2022-03-30 14:32:00|391.45|389.05|391|388.6|391.45|389.05|391|388.6|0
1648650730000|2022-03-30 14:32:10|391.3|388.9|391.22|388.82|391.6|389.2|391.22|388.82|0
1648650740000|2022-03-30 14:32:20|391.15|388.75|391|388.6|391.15|388.75|390.7|388.3|0
1648650750000|2022-03-30 14:32:30|390.7|388.3|391|388.6|391|388.6|390.7|388.3|0
1648650760000|2022-03-30 14:32:40|390.85|388.45|391|388.6|391|388.6|390.85|388.45|0
1648650770000|2022-03-30 14:32:50|390.85|388.45|390.55|388.15|390.85|388.45|390.4|388|0
1648650780000|2022-03-30 14:33:00|390.7|388.3|390.85|388.45|391|388.6|390.7|388.3|0
1648650790000|2022-03-30 14:33:10|390.55|388.15|391.07|388.67|391.15|388.75|390.55|388.15|0
1648650800000|2022-03-30 14:33:20|391.15|388.75|390.4|388|391.15|388.75|390.4|388|0
1648650810000|2022-03-30 14:33:30|390.25|387.85|390.25|387.85|390.25|387.85|390.18|387.78|0
1648650820000|2022-03-30 14:33:40|390.4|388|390.55|388.15|390.55|388.15|390.4|388|0
1648650830000|2022-03-30 14:33:50|390.4|388|390.4|388|390.47|388.07|390.25|387.85|0
1648650840000|2022-03-30 14:34:00|390.55|388.15|390.4|388|390.85|388.45|390.4|388|0
1648650850000|2022-03-30 14:34:10|390.7|388.3|391.15|388.75|391.3|388.9|390.7|388.3|0
1648650860000|2022-03-30 14:34:20|391.45|389.05|391.45|389.05|391.45|389.05|391.3|388.9|0
1648650870000|2022-03-30 14:34:30|391.59|389.19|391.74|389.34|391.74|389.34|391.45|389.05|0
1648650880000|2022-03-30 14:34:40|391.89|389.49|391.89|389.49|391.89|389.49|391.59|389.19|0
1648650890000|2022-03-30 14:34:50|391.74|389.34|391.89|389.49|391.89|389.49|391.74|389.34|0
1648650900000|2022-03-30 14:35:00|391.3|388.9|391.59|389.19|391.59|389.19|391.15|388.75|0
1648650910000|2022-03-30 14:35:10|391.89|389.49|392.04|389.64|392.04|389.64|391.74|389.34|0
1648650920000|2022-03-30 14:35:20|391.59|389.19|391.37|388.97|391.59|389.19|391.37|388.97|0
1648650930000|2022-03-30 14:35:30|391.3|388.9|391.59|389.19|391.59|389.19|391.3|388.9|0
1648650940000|2022-03-30 14:35:40|391.44|389.04|391.44|389.04|391.59|389.19|391.44|389.04|0
1648650950000|2022-03-30 14:35:50|391.59|389.19|391.44|389.04|391.59|389.19|391.15|388.75|0
1648650960000|2022-03-30 14:36:00|391.3|388.9|391.89|389.49|391.89|389.49|391.3|388.9|0
1648650970000|2022-03-30 14:36:10|391.81|389.41|392.19|389.79|392.19|389.79|391.81|389.41|0
1648650980000|2022-03-30 14:36:20|392.49|390.09|392.64|390.24|392.94|390.54|392.49|390.09|0
1648650990000|2022-03-30 14:36:30|392.49|390.09|392.49|390.09|392.64|390.24|392.34|389.94|0
1648651000000|2022-03-30 14:36:40|392.56|390.16|393.09|390.69|393.09|390.69|392.56|390.16|0
1648651010000|2022-03-30 14:36:50|392.94|390.54|393.24|390.84|393.39|390.99|392.94|390.54|0
1648651020000|2022-03-30 14:37:00|393.39|390.99|393.24|390.84|393.54|391.14|393.24|390.84|0
1648651030000|2022-03-30 14:37:10|393.09|390.69|393.39|390.99|393.39|390.99|393.09|390.69|0
1648651040000|2022-03-30 14:37:20|393.54|391.14|393.24|390.84|393.54|391.14|393.24|390.84|0
1648651050000|2022-03-30 14:37:30|393.39|390.99|393.39|390.99|393.54|391.14|393.39|390.99|0
1648651060000|2022-03-30 14:37:40|393.24|390.84|393.24|390.84|393.24|390.84|393.09|390.69|0
1648651070000|2022-03-30 14:37:50|393.09|390.69|393.16|390.76|393.16|390.76|393.09|390.69|0
1648651080000|2022-03-30 14:38:00|393.09|390.69|392.49|390.09|393.09|390.69|392.49|390.09|0
1648651090000|2022-03-30 14:38:10|392.64|390.24|392.79|390.39|393.09|390.69|392.64|390.24|0
1648651100000|2022-03-30 14:38:20|393.09|390.69|393.31|390.91|393.31|390.91|393.09|390.69|0
1648651110000|2022-03-30 14:38:30|393.54|391.14|393.54|391.14|393.69|391.29|393.54|391.14|0
1648651120000|2022-03-30 14:38:40|393.69|391.29|393.24|390.84|393.69|391.29|393.09|390.69|0
1648651130000|2022-03-30 14:38:50|393.39|390.99|393.24|390.84|393.39|390.99|393.24|390.84|0
1648651140000|2022-03-30 14:39:00|393.16|390.76|392.79|390.39|393.16|390.76|392.79|390.39|0
1648651150000|2022-03-30 14:39:10|392.94|390.54|393.09|390.69|393.09|390.69|392.79|390.39|0
1648651160000|2022-03-30 14:39:20|393.24|390.84|393.09|390.69|393.24|390.84|393.09|390.69|0
1648651170000|2022-03-30 14:39:30|393.24|390.84|393.24|390.84|393.24|390.84|393.09|390.69|0
1648651180000|2022-03-30 14:39:40|393.09|390.69|393.24|390.84|393.24|390.84|393.09|390.69|0
1648651190000|2022-03-30 14:39:50|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1648651200000|2022-03-30 14:40:00|393.54|391.14|393.39|390.99|393.54|391.14|393.39|390.99|0
1648651210000|2022-03-30 14:40:10|393.54|391.14|393.54|391.14|393.54|391.14|393.39|390.99|0
1648651220000|2022-03-30 14:40:20|393.68|391.28|392.94|390.54|393.68|391.28|392.94|390.54|0
1648651230000|2022-03-30 14:40:30|392.64|390.24|392.49|390.09|392.64|390.24|392.49|390.09|0
1648651240000|2022-03-30 14:40:40|392.64|390.24|392.49|390.09|392.64|390.24|392.34|389.94|0
1648651250000|2022-03-30 14:40:50|392.64|390.24|392.79|390.39|392.79|390.39|392.49|390.09|0
1648651260000|2022-03-30 14:41:00|393.01|390.61|392.79|390.39|393.01|390.61|392.79|390.39|0
1648651270000|2022-03-30 14:41:10|392.64|390.24|392.79|390.39|392.79|390.39|392.49|390.09|0
1648651280000|2022-03-30 14:41:20|393.09|390.69|392.64|390.24|393.09|390.69|392.64|390.24|0
1648651290000|2022-03-30 14:41:30|392.49|390.09|392.49|390.09|392.49|390.09|392.34|389.94|0
1648651300000|2022-03-30 14:41:40|392.64|390.24|392.34|389.94|392.64|390.24|392.34|389.94|0
1648651310000|2022-03-30 14:41:50|392.49|390.09|392.79|390.39|392.79|390.39|392.49|390.09|0
1648651320000|2022-03-30 14:42:00|392.19|389.79|392.34|389.94|392.49|390.09|392.19|389.79|0
1648651330000|2022-03-30 14:42:10|392.49|390.09|392.34|389.94|392.49|390.09|392.19|389.79|0
1648651340000|2022-03-30 14:42:20|392.49|390.09|392.34|389.94|392.49|390.09|392.34|389.94|0
1648651350000|2022-03-30 14:42:30|392.49|390.09|392.49|390.09|392.49|390.09|392.49|390.09|0
1648651360000|2022-03-30 14:42:40|392.34|389.94|392.34|389.94|392.49|390.09|392.34|389.94|0
1648651370000|2022-03-30 14:42:50|392.49|390.09|392.49|390.09|392.49|390.09|392.34|389.94|0
1648651380000|2022-03-30 14:43:00|392.34|389.94|392.19|389.79|392.34|389.94|392.04|389.64|0
1648651390000|2022-03-30 14:43:10|392.04|389.64|392.04|389.64|392.04|389.64|392.04|389.64|0
1648651400000|2022-03-30 14:43:20|392.19|389.79|392.19|389.79|392.19|389.79|392.04|389.64|0
1648651410000|2022-03-30 14:43:30|392.34|389.94|392.64|390.24|392.64|390.24|392.34|389.94|0
1648651420000|2022-03-30 14:43:40|392.79|390.39|392.79|390.39|392.79|390.39|392.79|390.39|0
1648651430000|2022-03-30 14:43:50|392.64|390.24|392.64|390.24|392.79|390.39|392.64|390.24|0
1648651440000|2022-03-30 14:44:00|392.79|390.39|392.49|390.09|392.79|390.39|392.49|390.09|0
1648651450000|2022-03-30 14:44:10|392.64|390.24|392.64|390.24|392.71|390.31|392.64|390.24|0
1648651460000|2022-03-30 14:44:20|392.79|390.39|392.49|390.09|392.79|390.39|392.49|390.09|0
1648651480000|2022-03-30 14:44:40|392.64|390.24|392.64|390.24|392.79|390.39|392.64|390.24|0
1648651490000|2022-03-30 14:44:50|392.49|390.09|392.64|390.24|392.64|390.24|392.49|390.09|0
1648651500000|2022-03-30 14:45:00|392.49|390.09|392.34|389.94|392.64|390.24|392.34|389.94|0
1648651510000|2022-03-30 14:45:10|392.49|390.09|392.34|389.94|392.49|390.09|392.34|389.94|0
1648651520000|2022-03-30 14:45:20|392.19|389.79|392.34|389.94|392.49|390.09|392.19|389.79|0
1648651530000|2022-03-30 14:45:30|392.49|390.09|393.08|390.68|393.08|390.68|392.34|389.94|0
1648651540000|2022-03-30 14:45:40|393.01|390.61|393.38|390.98|393.45|391.05|392.93|390.53|0
1648651550000|2022-03-30 14:45:50|393.68|391.28|393.83|391.43|393.83|391.43|393.53|391.13|0
1648651560000|2022-03-30 14:46:00|393.68|391.28|393.68|391.28|393.68|391.28|393.68|391.28|0
1648651570000|2022-03-30 14:46:10|393.53|391.13|393.83|391.43|393.98|391.58|393.53|391.13|0
1648651580000|2022-03-30 14:46:20|394.13|391.73|394.28|391.88|394.43|392.03|393.83|391.43|0
1648651590000|2022-03-30 14:46:30|394.43|392.03|394.13|391.73|394.43|392.03|394.13|391.73|0
1648651600000|2022-03-30 14:46:40|394.43|392.03|394.13|391.73|394.43|392.03|393.98|391.58|0
1648651610000|2022-03-30 14:46:50|393.98|391.58|394.13|391.73|394.13|391.73|393.83|391.43|0
1648651620000|2022-03-30 14:47:00|394.05|391.65|393.98|391.58|394.05|391.65|393.98|391.58|0
1648651630000|2022-03-30 14:47:10|394.28|391.88|394.43|392.03|394.43|392.03|394.28|391.88|0
1648651640000|2022-03-30 14:47:20|394.28|391.88|394.28|391.88|394.43|392.03|394.28|391.88|0
1648651650000|2022-03-30 14:47:30|394.43|392.03|394.58|392.18|394.58|392.18|394.28|391.88|0
1648651660000|2022-03-30 14:47:40|394.43|392.03|394.58|392.18|394.58|392.18|394.43|392.03|0
1648651670000|2022-03-30 14:47:50|394.73|392.33|394.58|392.18|394.73|392.33|394.58|392.18|0
1648651680000|2022-03-30 14:48:00|394.65|392.25|394.95|392.55|394.95|392.55|394.65|392.25|0
1648651690000|2022-03-30 14:48:10|394.73|392.33|394.28|391.88|394.88|392.48|394.28|391.88|0
1648651700000|2022-03-30 14:48:20|394.13|391.73|394.13|391.73|394.28|391.88|394.13|391.73|0
1648651710000|2022-03-30 14:48:30|393.98|391.58|394.28|391.88|394.28|391.88|393.98|391.58|0
1648651720000|2022-03-30 14:48:40|394.2|391.8|394.13|391.73|394.2|391.8|393.98|391.58|0
1648651730000|2022-03-30 14:48:50|394.28|391.88|394.13|391.73|394.28|391.88|394.13|391.73|0
1648651740000|2022-03-30 14:49:00|394.43|392.03|394.28|391.88|394.43|392.03|394.28|391.88|0
1648651750000|2022-03-30 14:49:10|394.13|391.73|394.28|391.88|394.28|391.88|394.13|391.73|0
1648651760000|2022-03-30 14:49:20|393.98|391.58|393.68|391.28|393.98|391.58|393.68|391.28|0
1648651770000|2022-03-30 14:49:30|394.2|391.8|394.13|391.73|394.28|391.88|394.13|391.73|0
1648651780000|2022-03-30 14:49:40|393.98|391.58|393.98|391.58|394.13|391.73|393.98|391.58|0
1648651790000|2022-03-30 14:49:50|394.13|391.73|393.98|391.58|394.13|391.73|393.83|391.43|0
1648651800000|2022-03-30 14:50:00|394.13|391.73|394.13|391.73|394.13|391.73|393.98|391.58|0
1648651810000|2022-03-30 14:50:10|394.28|391.88|394.88|392.48|394.88|392.48|394.13|391.73|0
1648651820000|2022-03-30 14:50:20|394.28|391.88|394.13|391.73|394.28|391.88|393.98|391.58|0
1648651830000|2022-03-30 14:50:30|394.28|391.88|394.28|391.88|394.28|391.88|394.28|391.88|0
1648651840000|2022-03-30 14:50:40|394.43|392.03|394.58|392.18|394.73|392.33|394.43|392.03|0
1648651850000|2022-03-30 14:50:50|394.88|392.48|394.58|392.18|394.88|392.48|394.58|392.18|0
1648651860000|2022-03-30 14:51:00|395.18|392.78|395.33|392.93|395.33|392.93|395.18|392.78|0
1648651870000|2022-03-30 14:51:10|395.18|392.78|395.33|392.93|395.48|393.08|395.03|392.63|0
1648651880000|2022-03-30 14:51:20|395.48|393.08|395.03|392.63|395.48|393.08|395.03|392.63|0
1648651890000|2022-03-30 14:51:30|394.88|392.48|394.73|392.33|394.88|392.48|394.58|392.18|0
1648651900000|2022-03-30 14:51:40|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1648651910000|2022-03-30 14:51:50|394.43|392.03|394.13|391.73|394.43|392.03|394.13|391.73|0
1648651920000|2022-03-30 14:52:00|393.98|391.58|394.13|391.73|394.13|391.73|393.68|391.28|0
1648651930000|2022-03-30 14:52:10|393.98|391.58|393.98|391.58|394.05|391.65|393.83|391.43|0
1648651940000|2022-03-30 14:52:20|393.83|391.43|394.05|391.65|394.05|391.65|393.83|391.43|0
1648651950000|2022-03-30 14:52:30|393.98|391.58|393.98|391.58|393.98|391.58|393.9|391.5|0
1648651960000|2022-03-30 14:52:40|394.13|391.73|393.98|391.58|394.13|391.73|393.98|391.58|0
1648651970000|2022-03-30 14:52:50|393.83|391.43|393.98|391.58|393.98|391.58|393.83|391.43|0
1648651980000|2022-03-30 14:53:00|393.83|391.43|393.53|391.13|393.83|391.43|393.53|391.13|0
1648651990000|2022-03-30 14:53:10|393.45|391.05|393.53|391.13|393.53|391.13|393.45|391.05|0
1648652000000|2022-03-30 14:53:20|393.38|390.98|393.68|391.28|393.68|391.28|393.38|390.98|0
1648652010000|2022-03-30 14:53:30|393.53|391.13|393.38|390.98|393.68|391.28|393.38|390.98|0
1648652020000|2022-03-30 14:53:40|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1648652030000|2022-03-30 14:53:50|393.38|390.98|393.38|390.98|393.38|390.98|393.23|390.83|0
1648652040000|2022-03-30 14:54:00|393.23|390.83|393.23|390.83|393.38|390.98|393.23|390.83|0
1648652050000|2022-03-30 14:54:10|393.08|390.68|392.63|390.23|393.08|390.68|392.63|390.23|0
1648652060000|2022-03-30 14:54:20|392.7|390.3|392.48|390.08|392.7|390.3|392.48|390.08|0
1648652070000|2022-03-30 14:54:30|392.63|390.23|392.48|390.08|392.63|390.23|392.48|390.08|0
1648652080000|2022-03-30 14:54:40|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1648652090000|2022-03-30 14:54:50|392.18|389.78|392.33|389.93|392.33|389.93|392.18|389.78|0
1648652100000|2022-03-30 14:55:00|392.48|390.08|392.18|389.78|392.48|390.08|392.18|389.78|0
1648652110000|2022-03-30 14:55:10|392.33|389.93|392.18|389.78|392.33|389.93|392.18|389.78|0
1648652120000|2022-03-30 14:55:20|392.48|390.08|392.18|389.78|392.48|390.08|392.03|389.63|0
1648652130000|2022-03-30 14:55:30|392.48|390.08|392.48|390.08|392.63|390.23|392.48|390.08|0
1648652140000|2022-03-30 14:55:40|392.63|390.23|392.78|390.38|392.78|390.38|392.63|390.23|0
1648652150000|2022-03-30 14:55:50|392.63|390.23|392.48|390.08|392.63|390.23|392.48|390.08|0
1648652160000|2022-03-30 14:56:00|392.03|389.63|392.33|389.93|392.33|389.93|392.03|389.63|0
1648652170000|2022-03-30 14:56:10|392.25|389.85|392.03|389.63|392.25|389.85|392.03|389.63|0
1648652180000|2022-03-30 14:56:20|391.88|389.48|392.18|389.78|392.18|389.78|391.88|389.48|0
1648652190000|2022-03-30 14:56:30|392.03|389.63|391.88|389.48|392.03|389.63|391.88|389.48|0
1648652200000|2022-03-30 14:56:40|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1648652210000|2022-03-30 14:56:50|391.44|389.04|391.73|389.33|391.73|389.33|391.44|389.04|0
1648652220000|2022-03-30 14:57:00|391.59|389.19|391.88|389.48|391.88|389.48|391.44|389.04|0
1648652230000|2022-03-30 14:57:10|392.1|389.7|392.03|389.63|392.1|389.7|391.88|389.48|0
1648652240000|2022-03-30 14:57:20|391.58|389.18|391.73|389.33|391.73|389.33|391.58|389.18|0
1648652250000|2022-03-30 14:57:30|391.58|389.18|391.58|389.18|391.58|389.18|391.44|389.04|0
1648652260000|2022-03-30 14:57:40|391.73|389.33|391.44|389.04|391.73|389.33|391.44|389.04|0
1648652270000|2022-03-30 14:57:50|391.29|388.89|391.29|388.89|391.44|389.04|391.29|388.89|0
1648652280000|2022-03-30 14:58:00|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1648652290000|2022-03-30 14:58:10|390.99|388.59|390.84|388.44|390.99|388.59|390.69|388.29|0
1648652300000|2022-03-30 14:58:20|390.69|388.29|390.69|388.29|390.84|388.44|390.61|388.21|0
1648652310000|2022-03-30 14:58:30|390.84|388.44|390.84|388.44|390.84|388.44|390.69|388.29|0
1648652320000|2022-03-30 14:58:40|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1648652340000|2022-03-30 14:59:00|390.61|388.21|390.54|388.14|390.69|388.29|390.54|388.14|0
1648652350000|2022-03-30 14:59:10|390.39|387.99|390.24|387.84|390.54|388.14|390.24|387.84|0
1648652360000|2022-03-30 14:59:20|390.39|387.99|390.39|387.99|390.54|388.14|390.39|387.99|0
1648652370000|2022-03-30 14:59:30|390.24|387.84|390.16|387.76|390.24|387.84|390.16|387.76|0
1648652380000|2022-03-30 14:59:40|390.24|387.84|389.79|387.39|390.24|387.84|389.79|387.39|0
1648652390000|2022-03-30 14:59:50|389.94|387.54|390.09|387.69|390.09|387.69|389.94|387.54|0
1648652400000|2022-03-30 15:00:00|389.94|387.54|389.5|387.1|389.94|387.54|389.5|387.1|0
1648652410000|2022-03-30 15:00:10|389.35|386.95|389.35|386.95|389.5|387.1|389.35|386.95|0
1648652420000|2022-03-30 15:00:20|389.65|387.25|389.5|387.1|389.79|387.39|389.5|387.1|0
1648652430000|2022-03-30 15:00:30|389.65|387.25|389.79|387.39|389.79|387.39|389.65|387.25|0
1648652440000|2022-03-30 15:00:40|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1648652450000|2022-03-30 15:00:50|389.5|387.1|389.79|387.39|389.79|387.39|389.5|387.1|0
1648652460000|2022-03-30 15:01:00|389.65|387.25|390.09|387.69|390.09|387.69|389.65|387.25|0
1648652470000|2022-03-30 15:01:10|390.16|387.76|390.09|387.69|390.24|387.84|390.09|387.69|0
1648652480000|2022-03-30 15:01:20|390.24|387.84|390.54|388.14|390.54|388.14|390.24|387.84|0
1648652490000|2022-03-30 15:01:30|390.69|388.29|390.99|388.59|390.99|388.59|390.69|388.29|0
1648652500000|2022-03-30 15:01:40|390.84|388.44|391.14|388.74|391.14|388.74|390.84|388.44|0
1648652510000|2022-03-30 15:01:50|390.99|388.59|390.99|388.59|391.14|388.74|390.99|388.59|0
1648652520000|2022-03-30 15:02:00|391.14|388.74|390.99|388.59|391.28|388.88|390.99|388.59|0
1648652530000|2022-03-30 15:02:10|391.14|388.74|391.28|388.88|391.28|388.88|390.99|388.59|0
1648652540000|2022-03-30 15:02:20|391.14|388.74|390.99|388.59|391.14|388.74|390.99|388.59|0
1648652550000|2022-03-30 15:02:30|390.84|388.44|390.84|388.44|390.84|388.44|390.69|388.29|0
1648652560000|2022-03-30 15:02:40|390.69|388.29|390.76|388.36|390.76|388.36|390.69|388.29|0
1648652570000|2022-03-30 15:02:50|390.99|388.59|391.13|388.73|391.13|388.73|390.99|388.59|0
1648652580000|2022-03-30 15:03:00|391.28|388.88|391.13|388.73|391.28|388.88|391.13|388.73|0
1648652590000|2022-03-30 15:03:10|391.28|388.88|391.13|388.73|391.28|388.88|390.99|388.59|0
1648652600000|2022-03-30 15:03:20|390.99|388.59|390.84|388.44|391.13|388.73|390.84|388.44|0
1648652610000|2022-03-30 15:03:30|390.69|388.29|390.84|388.44|390.84|388.44|390.69|388.29|0
1648652620000|2022-03-30 15:03:40|390.69|388.29|390.24|387.84|390.69|388.29|390.24|387.84|0
1648652630000|2022-03-30 15:03:50|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1648652640000|2022-03-30 15:04:00|390.16|387.76|389.64|387.24|390.16|387.76|389.5|387.1|0
1648652650000|2022-03-30 15:04:10|389.79|387.39|389.64|387.24|389.94|387.54|389.64|387.24|0
1648652660000|2022-03-30 15:04:20|389.5|387.1|389.5|387.1|389.64|387.24|389.35|386.95|0
1648652670000|2022-03-30 15:04:30|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1648652680000|2022-03-30 15:04:40|389.79|387.39|389.64|387.24|389.79|387.39|389.64|387.24|0
1648652690000|2022-03-30 15:04:50|389.79|387.39|390.09|387.69|390.09|387.69|389.79|387.39|0
1648652700000|2022-03-30 15:05:00|390.24|387.84|389.79|387.39|390.24|387.84|389.79|387.39|0
1648652710000|2022-03-30 15:05:10|390.09|387.69|389.64|387.24|390.09|387.69|389.64|387.24|0
1648652720000|2022-03-30 15:05:20|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648652750000|2022-03-30 15:05:50|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648652760000|2022-03-30 15:06:00|388.75|386.35|388.9|386.5|388.9|386.5|388.75|386.35|0
1648652770000|2022-03-30 15:06:10|389.05|386.65|389.2|386.8|389.2|386.8|389.05|386.65|0
1648652780000|2022-03-30 15:06:20|389.35|386.95|389.05|386.65|389.35|386.95|389.05|386.65|0
1648652790000|2022-03-30 15:06:30|389.2|386.8|389.35|386.95|389.35|386.95|389.05|386.65|0
1648652800000|2022-03-30 15:06:40|389.2|386.8|389.2|386.8|389.35|386.95|389.05|386.65|0
1648652810000|2022-03-30 15:06:50|389.05|386.65|388.75|386.35|389.05|386.65|388.75|386.35|0
1648652820000|2022-03-30 15:07:00|388.45|386.05|388.3|385.9|388.45|386.05|388.3|385.9|0
1648652830000|2022-03-30 15:07:10|388.45|386.05|388.9|386.5|388.9|386.5|388.3|385.9|0
1648652840000|2022-03-30 15:07:20|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1648652850000|2022-03-30 15:07:30|389.12|386.72|388.75|386.35|389.12|386.72|388.75|386.35|0
1648652860000|2022-03-30 15:07:40|388.6|386.2|388.6|386.2|388.6|386.2|388.45|386.05|0
1648652870000|2022-03-30 15:07:50|388.45|386.05|386.64|384.24|388.45|386.05|386.64|384.24|0
1648652880000|2022-03-30 15:08:00|389.67|387.27|391.04|388.64|391.04|388.64|389.52|387.12|0
1648652890000|2022-03-30 15:08:10|390.74|388.34|390.15|387.75|390.74|388.34|390.15|387.75|0
1648652900000|2022-03-30 15:08:20|390.3|387.9|390|387.6|390.3|387.9|390|387.6|0
1648652910000|2022-03-30 15:08:30|390.3|387.9|390.15|387.75|390.3|387.9|390.15|387.75|0
1648652920000|2022-03-30 15:08:40|390|387.6|390|387.6|390.07|387.67|390|387.6|0
1648652930000|2022-03-30 15:08:50|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1648652940000|2022-03-30 15:09:00|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1648652950000|2022-03-30 15:09:10|389.55|387.15|389.41|387.01|389.55|387.15|389.41|387.01|0
1648652960000|2022-03-30 15:09:20|389.55|387.15|389.41|387.01|389.55|387.15|389.41|387.01|0
1648652970000|2022-03-30 15:09:30|389.55|387.15|389.4|387|389.55|387.15|389.4|387|0
1648652980000|2022-03-30 15:09:40|389.55|387.15|389.7|387.3|389.7|387.3|389.4|387|0
1648652990000|2022-03-30 15:09:50|389.55|387.15|389.4|387|389.55|387.15|389.4|387|0
1648653000000|2022-03-30 15:10:00|389.26|386.86|389.26|386.86|389.55|387.15|389.26|386.86|0
1648653010000|2022-03-30 15:10:10|389.4|387|389.11|386.71|389.4|387|388.81|386.41|0
1648653020000|2022-03-30 15:10:20|389.4|387|389.11|386.71|389.4|387|389.11|386.71|0
1648653030000|2022-03-30 15:10:30|389.26|386.86|389.33|386.93|389.33|386.93|389.26|386.86|0
1648653040000|2022-03-30 15:10:40|389.11|386.71|388.96|386.56|389.11|386.71|388.96|386.56|0
1648653050000|2022-03-30 15:10:50|389.11|386.71|388.66|386.26|389.11|386.71|388.66|386.26|0
1648653060000|2022-03-30 15:11:00|388.52|386.12|388.22|385.82|388.52|386.12|388.22|385.82|0
1648653070000|2022-03-30 15:11:10|387.92|385.52|387.04|384.64|387.92|385.52|387.04|384.64|0
1648653080000|2022-03-30 15:11:20|386.89|384.49|386.59|384.19|386.89|384.49|386.59|384.19|0
1648653090000|2022-03-30 15:11:30|386.45|384.05|386.89|384.49|386.89|384.49|386.45|384.05|0
1648653100000|2022-03-30 15:11:40|386.45|384.05|386.3|383.9|386.45|384.05|386.15|383.75|0
1648653110000|2022-03-30 15:11:50|386.15|383.75|386.59|384.19|386.74|384.34|386.15|383.75|0
1648653120000|2022-03-30 15:12:00|386.45|384.05|387.04|384.64|387.04|384.64|386.45|384.05|0
1648653130000|2022-03-30 15:12:10|387.18|384.78|387.33|384.93|387.48|385.08|387.04|384.64|0
1648653140000|2022-03-30 15:12:20|387.18|384.78|387.33|384.93|387.48|385.08|387.18|384.78|0
1648653150000|2022-03-30 15:12:30|387.48|385.08|387.33|384.93|387.48|385.08|387.18|384.78|0
1648653160000|2022-03-30 15:12:40|387.18|384.78|387.78|385.38|387.78|385.38|387.18|384.78|0
1648653170000|2022-03-30 15:12:50|387.92|385.52|388.07|385.67|388.07|385.67|387.92|385.52|0
1648653180000|2022-03-30 15:13:00|387.92|385.52|388.07|385.67|388.07|385.67|387.92|385.52|0
1648653190000|2022-03-30 15:13:10|387.99|385.59|388.37|385.97|388.37|385.97|387.92|385.52|0
1648653200000|2022-03-30 15:13:20|388.66|386.26|388.96|386.56|388.96|386.56|388.66|386.26|0
1648653210000|2022-03-30 15:13:30|389.26|386.86|389.18|386.78|389.26|386.86|389.11|386.71|0
1648653220000|2022-03-30 15:13:40|389.26|386.86|389.26|386.86|389.4|387|389.26|386.86|0
1648653230000|2022-03-30 15:13:50|389.11|386.71|388.81|386.41|389.11|386.71|388.81|386.41|0
1648653240000|2022-03-30 15:14:00|389.03|386.63|389.11|386.71|389.11|386.71|389.03|386.63|0
1648653250000|2022-03-30 15:14:10|389.25|386.85|389.4|387|389.4|387|389.25|386.85|0
1648653260000|2022-03-30 15:14:20|389.55|387.15|389.55|387.15|389.55|387.15|389.4|387|0
1648653270000|2022-03-30 15:14:30|389.7|387.3|389.11|386.71|389.7|387.3|389.11|386.71|0
1648653280000|2022-03-30 15:14:40|388.96|386.56|388.96|386.56|389.11|386.71|388.96|386.56|0
1648653290000|2022-03-30 15:14:50|389.11|386.71|389.25|386.85|389.25|386.85|389.11|386.71|0
1648653300000|2022-03-30 15:15:00|388.96|386.56|389.25|386.85|389.25|386.85|388.81|386.41|0
1648653310000|2022-03-30 15:15:10|389.4|387|389.4|387|389.4|387|389.11|386.71|0
1648653320000|2022-03-30 15:15:20|389.7|387.3|390|387.6|390|387.6|389.55|387.15|0
1648653330000|2022-03-30 15:15:30|390.14|387.74|390.29|387.89|390.29|387.89|390.14|387.74|0
1648653340000|2022-03-30 15:15:40|390.14|387.74|390.44|388.04|390.44|388.04|390.14|387.74|0
1648653350000|2022-03-30 15:15:50|390.14|387.74|390.44|388.04|390.44|388.04|390.14|387.74|0
1648653360000|2022-03-30 15:16:00|390.14|387.74|390|387.6|390.14|387.74|390|387.6|0
1648653370000|2022-03-30 15:16:10|390.14|387.74|390|387.6|390.14|387.74|390|387.6|0
1648653380000|2022-03-30 15:16:20|389.85|387.45|389.7|387.3|389.85|387.45|389.7|387.3|0
1648653390000|2022-03-30 15:16:30|389.77|387.37|389.99|387.59|389.99|387.59|389.7|387.3|0
1648653400000|2022-03-30 15:16:40|390.14|387.74|389.99|387.59|390.14|387.74|389.99|387.59|0
1648653410000|2022-03-30 15:16:50|389.85|387.45|390.14|387.74|390.14|387.74|389.85|387.45|0
1648653420000|2022-03-30 15:17:00|389.99|387.59|390.14|387.74|390.14|387.74|389.99|387.59|0
1648653430000|2022-03-30 15:17:10|390.29|387.89|390.14|387.74|390.29|387.89|390.14|387.74|0
1648653440000|2022-03-30 15:17:20|390.29|387.89|390.14|387.74|390.29|387.89|390.14|387.74|0
1648653450000|2022-03-30 15:17:30|389.99|387.59|390.07|387.67|390.07|387.67|389.99|387.59|0
1648653460000|2022-03-30 15:17:40|389.99|387.59|390.14|387.74|390.14|387.74|389.99|387.59|0
1648653470000|2022-03-30 15:17:50|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1648653480000|2022-03-30 15:18:00|390.14|387.74|390.14|387.74|390.29|387.89|390.14|387.74|0
1648653490000|2022-03-30 15:18:10|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1648653500000|2022-03-30 15:18:20|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1648653510000|2022-03-30 15:18:30|390.44|388.04|390.44|388.04|390.44|388.04|390.36|387.96|0
1648653520000|2022-03-30 15:18:40|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1648653530000|2022-03-30 15:18:50|390.44|388.04|390.44|388.04|390.44|388.04|390.29|387.89|0
1648653540000|2022-03-30 15:19:00|390.59|388.19|390.44|388.04|390.59|388.19|390.44|388.04|0
1648653550000|2022-03-30 15:19:10|390.59|388.19|391.18|388.78|391.18|388.78|390.59|388.19|0
1648653560000|2022-03-30 15:19:20|391.03|388.63|391.33|388.93|391.33|388.93|391.03|388.63|0
1648653570000|2022-03-30 15:19:30|391.48|389.08|391.63|389.23|391.63|389.23|391.48|389.08|0
1648653580000|2022-03-30 15:19:40|391.48|389.08|391.63|389.23|391.63|389.23|391.48|389.08|0
1648653590000|2022-03-30 15:19:50|391.48|389.08|391.33|388.93|391.63|389.23|391.33|388.93|0
1648653600000|2022-03-30 15:20:00|391.18|388.78|390.88|388.48|391.18|388.78|390.88|388.48|0
1648653610000|2022-03-30 15:20:10|391.03|388.63|391.1|388.7|391.18|388.78|391.03|388.63|0
1648653620000|2022-03-30 15:20:20|391.03|388.63|390.88|388.48|391.03|388.63|390.88|388.48|0
1648653630000|2022-03-30 15:20:30|391.03|388.63|391.48|389.08|391.48|389.08|391.03|388.63|0
1648653640000|2022-03-30 15:20:40|391.4|389|391.7|389.3|391.7|389.3|391.4|389|0
1648653650000|2022-03-30 15:20:50|391.77|389.37|391.63|389.23|391.77|389.37|391.63|389.23|0
1648653660000|2022-03-30 15:21:00|391.33|388.93|391.03|388.63|391.33|388.93|391.03|388.63|0
1648653670000|2022-03-30 15:21:10|390.88|388.48|390.29|387.89|390.88|388.48|390.29|387.89|0
1648653680000|2022-03-30 15:21:20|390.14|387.74|390.44|388.04|390.44|388.04|390.14|387.74|0
1648653690000|2022-03-30 15:21:30|390.59|388.19|390.59|388.19|390.59|388.19|390.29|387.89|0
1648653700000|2022-03-30 15:21:40|390.88|388.48|390.59|388.19|390.88|388.48|390.44|388.04|0
1648653710000|2022-03-30 15:21:50|390.44|388.04|390.59|388.19|390.59|388.19|390.44|388.04|0
1648653720000|2022-03-30 15:22:00|390.73|388.33|390.73|388.33|390.73|388.33|390.59|388.19|0
1648653730000|2022-03-30 15:22:10|390.88|388.48|391.03|388.63|391.03|388.63|390.88|388.48|0
1648653740000|2022-03-30 15:22:20|390.88|388.48|391.03|388.63|391.03|388.63|390.73|388.33|0
1648653750000|2022-03-30 15:22:30|390.88|388.48|390.29|387.89|390.88|388.48|390.29|387.89|0
1648653760000|2022-03-30 15:22:40|390.14|387.74|389.84|387.44|390.14|387.74|389.84|387.44|0
1648653770000|2022-03-30 15:22:50|390.14|387.74|390.44|388.04|390.44|388.04|390.14|387.74|0
1648653780000|2022-03-30 15:23:00|390.73|388.33|390.59|388.19|390.73|388.33|390.59|388.19|0
1648653790000|2022-03-30 15:23:10|390.73|388.33|390.88|388.48|390.88|388.48|390.59|388.19|0
1648653800000|2022-03-30 15:23:20|391.03|388.63|391.03|388.63|391.18|388.78|391.03|388.63|0
1648653810000|2022-03-30 15:23:30|391.18|388.78|391.48|389.08|391.48|389.08|391.03|388.63|0
1648653820000|2022-03-30 15:23:40|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1648653830000|2022-03-30 15:23:50|391.55|389.15|391.18|388.78|391.55|389.15|391.18|388.78|0
1648653840000|2022-03-30 15:24:00|391.03|388.63|391.18|388.78|391.48|389.08|391.03|388.63|0
1648653850000|2022-03-30 15:24:10|391.03|388.63|391.03|388.63|391.03|388.63|390.88|388.48|0
1648653860000|2022-03-30 15:24:20|390.88|388.48|390.73|388.33|390.88|388.48|390.73|388.33|0
1648653870000|2022-03-30 15:24:30|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1648653880000|2022-03-30 15:24:40|390.44|388.04|390.58|388.18|390.58|388.18|390.44|388.04|0
1648653890000|2022-03-30 15:24:50|390.73|388.33|390.44|388.04|390.73|388.33|390.44|388.04|0
1648653900000|2022-03-30 15:25:00|390.58|388.18|390.29|387.89|390.58|388.18|390.29|387.89|0
1648653910000|2022-03-30 15:25:10|390.44|388.04|390.44|388.04|390.58|388.18|390.44|388.04|0
1648653920000|2022-03-30 15:25:20|390.29|387.89|390.14|387.74|390.29|387.89|389.99|387.59|0
1648653930000|2022-03-30 15:25:30|389.99|387.59|389.69|387.29|389.99|387.59|389.69|387.29|0
1648653940000|2022-03-30 15:25:40|389.84|387.44|389.84|387.44|389.84|387.44|389.69|387.29|0
1648653950000|2022-03-30 15:25:50|389.69|387.29|389.47|387.07|389.69|387.29|389.4|387|0
1648653960000|2022-03-30 15:26:00|389.55|387.15|389.4|387|389.55|387.15|389.25|386.85|0
1648653970000|2022-03-30 15:26:10|389.25|386.85|388.95|386.55|389.25|386.85|388.95|386.55|0
1648653980000|2022-03-30 15:26:20|389.1|386.7|389.25|386.85|389.25|386.85|389.1|386.7|0
1648653990000|2022-03-30 15:26:30|389.4|387|389.4|387|389.4|387|389.4|387|0
1648654000000|2022-03-30 15:26:40|389.25|386.85|389.1|386.7|389.25|386.85|389.1|386.7|0
1648654010000|2022-03-30 15:26:50|388.81|386.41|388.95|386.55|388.95|386.55|388.81|386.41|0
1648654020000|2022-03-30 15:27:00|388.81|386.41|388.95|386.55|388.95|386.55|388.81|386.41|0
1648654030000|2022-03-30 15:27:10|389.1|386.7|388.8|386.4|389.1|386.7|388.8|386.4|0
1648654040000|2022-03-30 15:27:20|388.66|386.26|388.8|386.4|388.8|386.4|388.66|386.26|0
1648654050000|2022-03-30 15:27:30|388.95|386.55|388.8|386.4|388.95|386.55|388.8|386.4|0
1648654060000|2022-03-30 15:27:40|389.25|386.85|388.95|386.55|389.25|386.85|388.95|386.55|0
1648654070000|2022-03-30 15:27:50|388.8|386.4|388.51|386.11|388.8|386.4|388.51|386.11|0
1648654080000|2022-03-30 15:28:00|388.8|386.4|388.43|386.03|388.8|386.4|388.43|386.03|0
1648654090000|2022-03-30 15:28:10|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1648654100000|2022-03-30 15:28:20|388.66|386.26|388.51|386.11|388.66|386.26|388.51|386.11|0
1648654110000|2022-03-30 15:28:30|388.66|386.26|388.21|385.81|388.66|386.26|388.21|385.81|0
1648654120000|2022-03-30 15:28:40|388.06|385.66|387.92|385.52|388.06|385.66|387.92|385.52|0
1648654130000|2022-03-30 15:28:50|387.62|385.22|388.06|385.66|388.06|385.66|387.62|385.22|0
1648654140000|2022-03-30 15:29:00|388.8|386.4|388.51|386.11|388.8|386.4|388.51|386.11|0
1648654150000|2022-03-30 15:29:10|388.8|386.4|389.4|387|389.4|387|388.8|386.4|0
1648654160000|2022-03-30 15:29:20|389.54|387.14|389.25|386.85|389.54|387.14|389.1|386.7|0
1648654170000|2022-03-30 15:29:30|389.32|386.92|389.25|386.85|389.32|386.92|389.25|386.85|0
1648654180000|2022-03-30 15:29:40|388.95|386.55|388.8|386.4|388.95|386.55|388.8|386.4|0
1648654190000|2022-03-30 15:29:50|388.66|386.26|388.8|386.4|388.8|386.4|388.66|386.26|0
1648654200000|2022-03-30 15:30:00|389.25|386.85|388.8|386.4|389.25|386.85|388.8|386.4|0
1648654210000|2022-03-30 15:30:10|388.51|386.11|388.66|386.26|388.66|386.26|388.51|386.11|0
1648654220000|2022-03-30 15:30:20|388.8|386.4|388.36|385.96|388.8|386.4|388.21|385.81|0
1648654230000|2022-03-30 15:30:30|388.51|386.11|388.66|386.26|388.66|386.26|388.51|386.11|0
1648654240000|2022-03-30 15:30:40|388.95|386.55|388.73|386.33|388.95|386.55|388.73|386.33|0
1648654250000|2022-03-30 15:30:50|388.8|386.4|388.8|386.4|388.8|386.4|388.66|386.26|0
1648654260000|2022-03-30 15:31:00|389.1|386.7|389.54|387.14|389.54|387.14|389.1|386.7|0
1648654270000|2022-03-30 15:31:10|389.4|387|388.8|386.4|389.4|387|388.8|386.4|0
1648654280000|2022-03-30 15:31:20|388.73|386.33|388.95|386.55|388.95|386.55|388.73|386.33|0
1648654290000|2022-03-30 15:31:30|388.8|386.4|388.51|386.11|388.95|386.55|388.51|386.11|0
1648654300000|2022-03-30 15:31:40|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1648654310000|2022-03-30 15:31:50|388.8|386.4|388.8|386.4|388.8|386.4|388.65|386.25|0
1648654320000|2022-03-30 15:32:00|389.4|387|389.54|387.14|389.54|387.14|389.4|387|0
1648654330000|2022-03-30 15:32:10|389.4|387|389.4|387|389.4|387|389.1|386.7|0
1648654340000|2022-03-30 15:32:20|389.1|386.7|389.25|386.85|389.25|386.85|389.1|386.7|0
1648654350000|2022-03-30 15:32:30|389.32|386.92|389.1|386.7|389.32|386.92|389.1|386.7|0
1648654360000|2022-03-30 15:32:40|388.95|386.55|389.25|386.85|389.25|386.85|388.95|386.55|0
1648654370000|2022-03-30 15:32:50|389.4|387|389.54|387.14|389.54|387.14|389.4|387|0
1648654380000|2022-03-30 15:33:00|389.39|386.99|389.1|386.7|389.39|386.99|389.1|386.7|0
1648654390000|2022-03-30 15:33:10|389.25|386.85|388.95|386.55|389.25|386.85|388.95|386.55|0
1648654400000|2022-03-30 15:33:20|388.87|386.47|389.25|386.85|389.25|386.85|388.87|386.47|0
1648654410000|2022-03-30 15:33:30|389.32|386.92|389.32|386.92|389.32|386.92|389.25|386.85|0
1648654420000|2022-03-30 15:33:40|389.39|386.99|389.39|386.99|389.39|386.99|389.32|386.92|0
1648654430000|2022-03-30 15:33:50|389.54|387.14|389.61|387.21|389.61|387.21|389.54|387.14|0
1648654440000|2022-03-30 15:34:00|389.69|387.29|389.61|387.21|389.84|387.44|389.54|387.14|0
1648654450000|2022-03-30 15:34:10|389.54|387.14|389.99|387.59|389.99|387.59|389.54|387.14|0
1648654460000|2022-03-30 15:34:20|389.91|387.51|389.99|387.59|390.14|387.74|389.91|387.51|0
1648654470000|2022-03-30 15:34:30|390.14|387.74|390.88|388.48|390.88|388.48|390.14|387.74|0
1648654480000|2022-03-30 15:34:40|390.58|388.18|390.73|388.33|390.88|388.48|390.58|388.18|0
1648654490000|2022-03-30 15:34:50|390.88|388.48|390.73|388.33|390.88|388.48|390.43|388.03|0
1648654500000|2022-03-30 15:35:00|390.88|388.48|391.32|388.92|391.32|388.92|390.58|388.18|0
1648654510000|2022-03-30 15:35:10|391.47|389.07|392.21|389.81|392.21|389.81|391.47|389.07|0
1648654520000|2022-03-30 15:35:20|392.07|389.67|392.07|389.67|392.21|389.81|392.07|389.67|0
1648654530000|2022-03-30 15:35:30|391.92|389.52|391.92|389.52|391.92|389.52|391.77|389.37|0
1648654540000|2022-03-30 15:35:40|391.99|389.59|391.77|389.37|391.99|389.59|391.77|389.37|0
1648654550000|2022-03-30 15:35:50|391.62|389.22|391.92|389.52|391.92|389.52|391.62|389.22|0
1648654560000|2022-03-30 15:36:00|392.21|389.81|392.21|389.81|392.21|389.81|392.21|389.81|0
1648654570000|2022-03-30 15:36:10|392.07|389.67|391.62|389.22|392.07|389.67|391.62|389.22|0
1648654580000|2022-03-30 15:36:20|391.77|389.37|391.92|389.52|391.92|389.52|391.62|389.22|0
1648654590000|2022-03-30 15:36:30|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1648654600000|2022-03-30 15:36:40|391.92|389.52|391.47|389.07|391.92|389.52|391.47|389.07|0
1648654610000|2022-03-30 15:36:50|391.62|389.22|391.47|389.07|391.62|389.22|391.32|388.92|0
1648654620000|2022-03-30 15:37:00|391.17|388.77|391.17|388.77|391.17|388.77|391.02|388.62|0
1648654630000|2022-03-30 15:37:10|391.32|388.92|391.17|388.77|391.47|389.07|391.17|388.77|0
1648654640000|2022-03-30 15:37:20|391.02|388.62|391.32|388.92|391.32|388.92|391.02|388.62|0
1648654650000|2022-03-30 15:37:30|391.17|388.77|391.17|388.77|391.17|388.77|391.02|388.62|0
1648654660000|2022-03-30 15:37:40|391.32|388.92|391.02|388.62|391.32|388.92|391.02|388.62|0
1648654670000|2022-03-30 15:37:50|391.17|388.77|391.17|388.77|391.17|388.77|391.02|388.62|0
1648654680000|2022-03-30 15:38:00|391.32|388.92|391.47|389.07|391.47|389.07|391.32|388.92|0
1648654690000|2022-03-30 15:38:10|391.02|388.62|391.02|388.62|391.17|388.77|391.02|388.62|0
1648654700000|2022-03-30 15:38:20|390.95|388.55|391.47|389.07|391.47|389.07|390.95|388.55|0
1648654710000|2022-03-30 15:38:30|391.62|389.22|391.47|389.07|391.77|389.37|391.47|389.07|0
1648654720000|2022-03-30 15:38:40|391.32|388.92|391.77|389.37|391.77|389.37|391.32|388.92|0
1648654730000|2022-03-30 15:38:50|391.47|389.07|391.92|389.52|392.06|389.66|391.47|389.07|0
1648654740000|2022-03-30 15:39:00|391.62|389.22|391.77|389.37|391.77|389.37|391.47|389.07|0
1648654750000|2022-03-30 15:39:10|392.06|389.66|392.06|389.66|392.21|389.81|392.06|389.66|0
1648654760000|2022-03-30 15:39:20|391.77|389.37|391.32|388.92|391.77|389.37|391.32|388.92|0
1648654770000|2022-03-30 15:39:30|391.17|388.77|391.17|388.77|391.39|388.99|391.17|388.77|0
1648654780000|2022-03-30 15:39:40|391.1|388.7|391.17|388.77|391.17|388.77|391.1|388.7|0
1648654790000|2022-03-30 15:39:50|391.32|388.92|391.39|388.99|391.39|388.99|391.32|388.92|0
1648654800000|2022-03-30 15:40:00|391.62|389.22|391.47|389.07|391.69|389.29|391.47|389.07|0
1648654810000|2022-03-30 15:40:10|391.32|388.92|390.8|388.4|391.32|388.92|390.8|388.4|0
1648654820000|2022-03-30 15:40:20|390.73|388.33|390.73|388.33|390.8|388.4|390.73|388.33|0
1648654830000|2022-03-30 15:40:30|390.8|388.4|390.58|388.18|390.8|388.4|390.43|388.03|0
1648654840000|2022-03-30 15:40:40|390.73|388.33|390.65|388.25|390.87|388.47|390.65|388.25|0
1648654850000|2022-03-30 15:40:50|390.58|388.18|390.87|388.47|390.95|388.55|390.58|388.18|0
1648654860000|2022-03-30 15:41:00|390.73|388.33|391.32|388.92|391.32|388.92|390.73|388.33|0
1648654870000|2022-03-30 15:41:10|391.17|388.77|391.17|388.77|391.32|388.92|391.17|388.77|0
1648654880000|2022-03-30 15:41:20|391.32|388.92|391.77|389.37|391.91|389.51|391.32|388.92|0
1648654890000|2022-03-30 15:41:30|391.91|389.51|391.77|389.37|391.91|389.51|391.77|389.37|0
1648654900000|2022-03-30 15:41:40|391.62|389.22|391.32|388.92|391.77|389.37|391.32|388.92|0
1648654910000|2022-03-30 15:41:50|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1648654920000|2022-03-30 15:42:00|391.32|388.92|390.95|388.55|391.32|388.92|390.95|388.55|0
1648654930000|2022-03-30 15:42:10|391.02|388.62|390.95|388.55|391.02|388.62|390.87|388.47|0
1648654940000|2022-03-30 15:42:20|391.09|388.69|391.17|388.77|391.17|388.77|391.09|388.69|0
1648654950000|2022-03-30 15:42:30|391.02|388.62|391.17|388.77|391.32|388.92|391.02|388.62|0
1648654960000|2022-03-30 15:42:40|391.32|388.92|390.87|388.47|391.32|388.92|390.87|388.47|0
1648654970000|2022-03-30 15:42:50|390.8|388.4|390.58|388.18|390.8|388.4|390.5|388.1|0
1648654980000|2022-03-30 15:43:00|390.43|388.03|390.65|388.25|390.65|388.25|390.43|388.03|0
1648654990000|2022-03-30 15:43:10|390.73|388.33|391.02|388.62|391.17|388.77|390.73|388.33|0
1648655000000|2022-03-30 15:43:20|390.95|388.55|390.87|388.47|390.95|388.55|390.8|388.4|0
1648655010000|2022-03-30 15:43:30|390.73|388.33|391.17|388.77|391.17|388.77|390.73|388.33|0
1648655020000|2022-03-30 15:43:40|391.32|388.92|391.47|389.07|391.47|389.07|391.32|388.92|0
1648655030000|2022-03-30 15:43:50|391.32|388.92|391.17|388.77|391.32|388.92|391.17|388.77|0
1648655040000|2022-03-30 15:44:00|390.87|388.47|390.73|388.33|390.87|388.47|390.73|388.33|0
1648655050000|2022-03-30 15:44:10|390.87|388.47|391.02|388.62|391.02|388.62|390.87|388.47|0
1648655060000|2022-03-30 15:44:20|391.47|389.07|391.39|388.99|391.47|389.07|391.32|388.92|0
1648655070000|2022-03-30 15:44:30|391.32|388.92|391.47|389.07|391.47|389.07|391.32|388.92|0
1648655080000|2022-03-30 15:44:40|391.32|388.92|391.32|388.92|391.32|388.92|391.17|388.77|0
1648655090000|2022-03-30 15:44:50|391.17|388.77|391.24|388.84|391.24|388.84|391.17|388.77|0
1648655100000|2022-03-30 15:45:00|391.02|388.62|390.87|388.47|391.17|388.77|390.87|388.47|0
1648655110000|2022-03-30 15:45:10|391.02|388.62|391.02|388.62|391.02|388.62|391.02|388.62|0
1648655120000|2022-03-30 15:45:20|390.87|388.47|390.94|388.54|391.02|388.62|390.87|388.47|0
1648655130000|2022-03-30 15:45:30|391.17|388.77|391.32|388.92|391.47|389.07|391.17|388.77|0
1648655140000|2022-03-30 15:45:40|391.47|389.07|391.62|389.22|391.62|389.22|391.32|388.92|0
1648655150000|2022-03-30 15:45:50|391.47|389.07|391.76|389.36|391.76|389.36|391.47|389.07|0
1648655160000|2022-03-30 15:46:00|392.21|389.81|392.21|389.81|392.36|389.96|392.21|389.81|0
1648655170000|2022-03-30 15:46:10|392.28|389.88|391.76|389.36|392.28|389.88|391.76|389.36|0
1648655180000|2022-03-30 15:46:20|391.91|389.51|391.76|389.36|391.91|389.51|391.76|389.36|0
1648655190000|2022-03-30 15:46:30|391.91|389.51|391.47|389.07|391.91|389.51|391.47|389.07|0
1648655200000|2022-03-30 15:46:40|391.32|388.92|391.17|388.77|391.32|388.92|391.17|388.77|0
1648655210000|2022-03-30 15:46:50|391.02|388.62|391.02|388.62|391.02|388.62|390.87|388.47|0
1648655220000|2022-03-30 15:47:00|390.87|388.47|390.72|388.32|390.94|388.54|390.72|388.32|0
1648655230000|2022-03-30 15:47:10|390.58|388.18|390.87|388.47|390.87|388.47|390.58|388.18|0
1648655240000|2022-03-30 15:47:20|390.72|388.32|390.65|388.25|390.72|388.32|390.65|388.25|0
1648655250000|2022-03-30 15:47:30|390.72|388.32|390.72|388.32|390.72|388.32|390.58|388.18|0
1648655260000|2022-03-30 15:47:40|390.58|388.18|390.28|387.88|390.58|388.18|390.28|387.88|0
1648655270000|2022-03-30 15:47:50|390.43|388.03|390.57|388.17|390.57|388.17|390.43|388.03|0
1648655280000|2022-03-30 15:48:00|390.43|388.03|390.28|387.88|390.43|388.03|390.28|387.88|0
1648655290000|2022-03-30 15:48:10|390.43|388.03|390.43|388.03|390.57|388.17|390.43|388.03|0
1648655300000|2022-03-30 15:48:20|390.28|387.88|390.13|387.73|390.35|387.95|390.13|387.73|0
1648655310000|2022-03-30 15:48:30|390.28|387.88|390.13|387.73|390.28|387.88|390.13|387.73|0
1648655320000|2022-03-30 15:48:40|389.98|387.58|390.28|387.88|390.28|387.88|389.98|387.58|0
1648655330000|2022-03-30 15:48:50|390.57|388.17|390.72|388.32|390.72|388.32|390.57|388.17|0
1648655340000|2022-03-30 15:49:00|390.87|388.47|391.09|388.69|391.09|388.69|390.79|388.39|0
1648655350000|2022-03-30 15:49:10|391.32|388.92|391.17|388.77|391.32|388.92|391.17|388.77|0
1648655360000|2022-03-30 15:49:20|391.32|388.92|391.17|388.77|391.32|388.92|391.17|388.77|0
1648655370000|2022-03-30 15:49:30|390.87|388.47|390.79|388.39|390.87|388.47|390.72|388.32|0
1648655380000|2022-03-30 15:49:40|390.72|388.32|390.87|388.47|390.87|388.47|390.72|388.32|0
1648655390000|2022-03-30 15:49:50|390.72|388.32|391.02|388.62|391.02|388.62|390.72|388.32|0
1648655400000|2022-03-30 15:50:00|391.17|388.77|390.87|388.47|391.17|388.77|390.87|388.47|0
1648655410000|2022-03-30 15:50:10|390.72|388.32|390.72|388.32|390.72|388.32|390.57|388.17|0
1648655420000|2022-03-30 15:50:20|391.02|388.62|391.02|388.62|391.17|388.77|391.02|388.62|0
1648655430000|2022-03-30 15:50:30|391.17|388.77|391.02|388.62|391.17|388.77|391.02|388.62|0
1648655440000|2022-03-30 15:50:40|390.87|388.47|390.72|388.32|390.87|388.47|390.72|388.32|0
1648655450000|2022-03-30 15:50:50|390.87|388.47|390.79|388.39|390.87|388.47|390.72|388.32|0
1648655460000|2022-03-30 15:51:00|390.87|388.47|391.17|388.77|391.32|388.92|390.87|388.47|0
1648655470000|2022-03-30 15:51:10|391.32|388.92|391.32|388.92|391.32|388.92|391.17|388.77|0
1648655480000|2022-03-30 15:51:20|391.02|388.62|390.79|388.39|391.17|388.77|390.79|388.39|0
1648655490000|2022-03-30 15:51:30|390.87|388.47|391.02|388.62|391.02|388.62|390.72|388.32|0
1648655500000|2022-03-30 15:51:40|391.32|388.92|391.09|388.69|391.32|388.92|391.09|388.69|0
1648655510000|2022-03-30 15:51:50|391.02|388.62|391.17|388.77|391.17|388.77|391.02|388.62|0
1648655520000|2022-03-30 15:52:00|391.02|388.62|391.32|388.92|391.32|388.92|391.02|388.62|0
1648655530000|2022-03-30 15:52:10|391.17|388.77|391.02|388.62|391.17|388.77|391.02|388.62|0
1648655540000|2022-03-30 15:52:20|391.17|388.77|390.87|388.47|391.17|388.77|390.87|388.47|0
1648655550000|2022-03-30 15:52:30|390.72|388.32|390.79|388.39|390.79|388.39|390.72|388.32|0
1648655560000|2022-03-30 15:52:40|390.72|388.32|390.72|388.32|390.72|388.32|390.72|388.32|0
1648655570000|2022-03-30 15:52:50|390.87|388.47|391.02|388.62|391.02|388.62|390.87|388.47|0
1648655580000|2022-03-30 15:53:00|390.87|388.47|390.42|388.02|391.02|388.62|390.42|388.02|0
1648655590000|2022-03-30 15:53:10|390.28|387.88|390.28|387.88|390.35|387.95|390.28|387.88|0
1648655600000|2022-03-30 15:53:20|390.42|388.02|390.35|387.95|390.42|388.02|390.35|387.95|0
1648655610000|2022-03-30 15:53:30|390.28|387.88|390.13|387.73|390.28|387.88|390.13|387.73|0
1648655620000|2022-03-30 15:53:40|390.28|387.88|390.13|387.73|390.28|387.88|390.13|387.73|0
1648655630000|2022-03-30 15:53:50|390.28|387.88|390.42|388.02|390.42|388.02|390.28|387.88|0
1648655640000|2022-03-30 15:54:00|390.28|387.88|390.28|387.88|390.42|388.02|390.28|387.88|0
1648655650000|2022-03-30 15:54:10|390.35|387.95|390.13|387.73|390.35|387.95|390.13|387.73|0
1648655660000|2022-03-30 15:54:20|389.98|387.58|389.98|387.58|389.98|387.58|389.83|387.43|0
1648655670000|2022-03-30 15:54:30|390.2|387.8|390.42|388.02|390.42|388.02|390.2|387.8|0
1648655680000|2022-03-30 15:54:40|390.35|387.95|390.42|388.02|390.42|388.02|390.28|387.88|0
1648655690000|2022-03-30 15:54:50|390.57|388.17|390.42|388.02|390.72|388.32|390.42|388.02|0
1648655700000|2022-03-30 15:55:00|390.57|388.17|390.57|388.17|390.72|388.32|390.57|388.17|0
1648655710000|2022-03-30 15:55:10|390.42|388.02|390.42|388.02|390.42|388.02|390.28|387.88|0
1648655720000|2022-03-30 15:55:20|390.35|387.95|389.98|387.58|390.42|388.02|389.98|387.58|0
1648655740000|2022-03-30 15:55:40|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1648655750000|2022-03-30 15:55:50|389.98|387.58|389.98|387.58|390.13|387.73|389.98|387.58|0
1648655760000|2022-03-30 15:56:00|390.13|387.73|390.27|387.87|390.27|387.87|390.13|387.73|0
1648655770000|2022-03-30 15:56:10|390.42|388.02|390.13|387.73|390.42|388.02|390.13|387.73|0
1648655780000|2022-03-30 15:56:20|390.27|387.87|390.27|387.87|390.27|387.87|390.13|387.73|0
1648655790000|2022-03-30 15:56:30|390.42|388.02|390.13|387.73|390.42|388.02|390.13|387.73|0
1648655800000|2022-03-30 15:56:40|389.98|387.58|390.42|388.02|390.42|388.02|389.98|387.58|0
1648655810000|2022-03-30 15:56:50|390.27|387.87|390.27|387.87|390.42|388.02|390.27|387.87|0
1648655820000|2022-03-30 15:57:00|390.42|388.02|390.42|388.02|390.42|388.02|390.27|387.87|0
1648655830000|2022-03-30 15:57:10|390.57|388.17|391.02|388.62|391.02|388.62|390.57|388.17|0
1648655840000|2022-03-30 15:57:20|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1648655850000|2022-03-30 15:57:30|391.46|389.06|391.91|389.51|391.91|389.51|391.46|389.06|0
1648655860000|2022-03-30 15:57:40|391.61|389.21|391.46|389.06|391.76|389.36|391.46|389.06|0
1648655870000|2022-03-30 15:57:50|391.16|388.76|391.16|388.76|391.16|388.76|391.02|388.62|0
1648655880000|2022-03-30 15:58:00|391.31|388.91|390.87|388.47|391.46|389.06|390.87|388.47|0
1648655890000|2022-03-30 15:58:10|391.02|388.62|391.31|388.91|391.31|388.91|391.02|388.62|0
1648655900000|2022-03-30 15:58:20|391.16|388.76|391.02|388.62|391.16|388.76|391.02|388.62|0
1648655910000|2022-03-30 15:58:30|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1648655920000|2022-03-30 15:58:40|390.72|388.32|390.57|388.17|390.72|388.32|390.57|388.17|0
1648655930000|2022-03-30 15:58:50|390.42|388.02|390.57|388.17|390.57|388.17|390.42|388.02|0
1648655940000|2022-03-30 15:59:00|390.27|387.87|390.42|388.02|390.42|388.02|390.27|387.87|0
1648655950000|2022-03-30 15:59:10|390.57|388.17|390.57|388.17|390.72|388.32|390.57|388.17|0
1648655960000|2022-03-30 15:59:20|391.02|388.62|391.16|388.76|391.16|388.76|391.02|388.62|0
1648655970000|2022-03-30 15:59:30|391.31|388.91|391.76|389.36|391.76|389.36|391.31|388.91|0
1648655980000|2022-03-30 15:59:40|391.91|389.51|391.83|389.43|392.06|389.66|391.83|389.43|0
1648655990000|2022-03-30 15:59:50|391.98|389.58|392.2|389.8|392.2|389.8|391.98|389.58|0
1648656000000|2022-03-30 16:00:00|391.76|389.36|392.06|389.66|392.06|389.66|391.76|389.36|0
1648656010000|2022-03-30 16:00:10|392.2|389.8|391.91|389.51|392.2|389.8|391.91|389.51|0
1648656020000|2022-03-30 16:00:20|392.06|389.66|392.95|390.55|392.95|390.55|392.06|389.66|0
1648656030000|2022-03-30 16:00:30|392.65|390.25|392.65|390.25|392.8|390.4|392.65|390.25|0
1648656040000|2022-03-30 16:00:40|392.8|390.4|392.65|390.25|392.8|390.4|392.65|390.25|0
1648656050000|2022-03-30 16:00:50|392.8|390.4|392.65|390.25|392.8|390.4|392.65|390.25|0
1648656060000|2022-03-30 16:01:00|392.5|390.1|392.35|389.95|392.5|390.1|392.35|389.95|0
1648656070000|2022-03-30 16:01:10|392.5|390.1|392.87|390.47|392.95|390.55|392.5|390.1|0
1648656080000|2022-03-30 16:01:20|392.8|390.4|392.95|390.55|393.1|390.7|392.8|390.4|0
1648656090000|2022-03-30 16:01:30|393.1|390.7|392.95|390.55|393.1|390.7|392.95|390.55|0
1648656100000|2022-03-30 16:01:40|393.1|390.7|393.25|390.85|393.25|390.85|393.1|390.7|0
1648656110000|2022-03-30 16:01:50|393.1|390.7|393.25|390.85|393.39|390.99|393.1|390.7|0
1648656120000|2022-03-30 16:02:00|393.1|390.7|393.24|390.84|393.24|390.84|392.95|390.55|0
1648656130000|2022-03-30 16:02:10|393.39|390.99|394.29|391.89|394.29|391.89|393.39|390.99|0
1648656140000|2022-03-30 16:02:20|394.14|391.74|393.99|391.59|394.14|391.74|393.84|391.44|0
1648656150000|2022-03-30 16:02:30|393.84|391.44|394.06|391.66|394.06|391.66|393.84|391.44|0
1648656160000|2022-03-30 16:02:40|394.44|392.04|394.44|392.04|394.44|392.04|394.44|392.04|0
1648656170000|2022-03-30 16:02:50|394.74|392.34|394.29|391.89|394.74|392.34|394.29|391.89|0
1648656180000|2022-03-30 16:03:00|394.44|392.04|394.29|391.89|394.59|392.19|394.29|391.89|0
1648656190000|2022-03-30 16:03:10|394.14|391.74|393.91|391.51|394.14|391.74|393.84|391.44|0
1648656200000|2022-03-30 16:03:20|393.99|391.59|393.84|391.44|393.99|391.59|393.84|391.44|0
1648656210000|2022-03-30 16:03:30|393.69|391.29|393.54|391.14|393.69|391.29|393.54|391.14|0
1648656230000|2022-03-30 16:03:50|393.69|391.29|393.69|391.29|393.69|391.29|393.54|391.14|0
1648656240000|2022-03-30 16:04:00|393.84|391.44|393.39|390.99|393.84|391.44|393.39|390.99|0
1648656250000|2022-03-30 16:04:10|393.24|390.84|393.1|390.7|393.24|390.84|393.1|390.7|0
1648656260000|2022-03-30 16:04:20|393.24|390.84|393.24|390.84|393.24|390.84|393.1|390.7|0
1648656270000|2022-03-30 16:04:30|393.1|390.7|393.39|390.99|393.39|390.99|393.1|390.7|0
1648656280000|2022-03-30 16:04:40|393.69|391.29|393.99|391.59|394.14|391.74|393.69|391.29|0
1648656290000|2022-03-30 16:04:50|393.69|391.29|393.39|390.99|393.69|391.29|393.39|390.99|0
1648656300000|2022-03-30 16:05:00|393.24|390.84|392.8|390.4|393.24|390.84|392.8|390.4|0
1648656310000|2022-03-30 16:05:10|392.65|390.25|392.35|389.95|392.65|390.25|392.2|389.8|0
1648656320000|2022-03-30 16:05:20|392.57|390.17|392.65|390.25|392.65|390.25|392.5|390.1|0
1648656330000|2022-03-30 16:05:30|392.35|389.95|392.2|389.8|392.35|389.95|392.2|389.8|0
1648656340000|2022-03-30 16:05:40|391.9|389.5|392.2|389.8|392.2|389.8|391.9|389.5|0
1648656350000|2022-03-30 16:05:50|392.05|389.65|392.05|389.65|392.05|389.65|391.9|389.5|0
1648656360000|2022-03-30 16:06:00|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1648656370000|2022-03-30 16:06:10|391.76|389.36|391.83|389.43|392.05|389.65|391.76|389.36|0
1648656380000|2022-03-30 16:06:20|391.9|389.5|391.9|389.5|391.9|389.5|391.76|389.36|0
1648656390000|2022-03-30 16:06:30|392.05|389.65|391.9|389.5|392.05|389.65|391.9|389.5|0
1648656400000|2022-03-30 16:06:40|391.76|389.36|391.61|389.21|391.9|389.5|391.61|389.21|0
1648656410000|2022-03-30 16:06:50|391.76|389.36|391.61|389.21|391.76|389.36|391.61|389.21|0
1648656420000|2022-03-30 16:07:00|391.46|389.06|391.46|389.06|391.61|389.21|391.46|389.06|0
1648656430000|2022-03-30 16:07:10|391.31|388.91|391.31|388.91|391.31|388.91|391.16|388.76|0
1648656440000|2022-03-30 16:07:20|391.16|388.76|390.72|388.32|391.16|388.76|390.72|388.32|0
1648656450000|2022-03-30 16:07:30|390.57|388.17|390.27|387.87|390.57|388.17|390.12|387.72|0
1648656460000|2022-03-30 16:07:40|390.42|388.02|389.97|387.57|390.42|388.02|389.97|387.57|0
1648656470000|2022-03-30 16:07:50|389.68|387.28|389.53|387.13|389.82|387.42|389.53|387.13|0
1648656480000|2022-03-30 16:08:00|389.68|387.28|389.53|387.13|389.68|387.28|389.53|387.13|0
1648656490000|2022-03-30 16:08:10|389.68|387.28|389.68|387.28|389.82|387.42|389.68|387.28|0
1648656500000|2022-03-30 16:08:20|389.82|387.42|389.53|387.13|389.82|387.42|389.53|387.13|0
1648656510000|2022-03-30 16:08:30|389.38|386.98|389.38|386.98|389.38|386.98|389.23|386.83|0
1648656520000|2022-03-30 16:08:40|389.53|387.13|389.68|387.28|389.68|387.28|389.53|387.13|0
1648656530000|2022-03-30 16:08:50|389.53|387.13|389.68|387.28|389.68|387.28|389.38|386.98|0
1648656540000|2022-03-30 16:09:00|389.82|387.42|389.82|387.42|389.82|387.42|389.68|387.28|0
1648656550000|2022-03-30 16:09:10|389.97|387.57|390.34|387.94|390.34|387.94|389.97|387.57|0
1648656560000|2022-03-30 16:09:20|390.27|387.87|390.27|387.87|390.27|387.87|390.27|387.87|0
1648656570000|2022-03-30 16:09:30|390.42|388.02|390.12|387.72|390.42|388.02|390.12|387.72|0
1648656580000|2022-03-30 16:09:40|390.27|387.87|389.97|387.57|390.27|387.87|389.97|387.57|0
1648656590000|2022-03-30 16:09:50|390.12|387.72|389.97|387.57|390.12|387.72|389.97|387.57|0
1648656600000|2022-03-30 16:10:00|390.12|387.72|389.97|387.57|390.12|387.72|389.97|387.57|0
1648656610000|2022-03-30 16:10:10|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1648656620000|2022-03-30 16:10:20|389.97|387.57|389.82|387.42|390.12|387.72|389.82|387.42|0
1648656630000|2022-03-30 16:10:30|389.97|387.57|390.27|387.87|390.27|387.87|389.97|387.57|0
1648656640000|2022-03-30 16:10:40|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1648656650000|2022-03-30 16:10:50|390.27|387.87|390.27|387.87|390.42|388.02|390.12|387.72|0
1648656660000|2022-03-30 16:11:00|390.12|387.72|389.97|387.57|390.27|387.87|389.97|387.57|0
1648656670000|2022-03-30 16:11:10|389.82|387.42|389.68|387.28|389.82|387.42|389.68|387.28|0
1648656680000|2022-03-30 16:11:20|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1648656690000|2022-03-30 16:11:30|389.67|387.27|389.97|387.57|389.97|387.57|389.67|387.27|0
1648656700000|2022-03-30 16:11:40|389.82|387.42|389.82|387.42|389.82|387.42|389.67|387.27|0
1648656710000|2022-03-30 16:11:50|389.67|387.27|389.67|387.27|389.67|387.27|389.67|387.27|0
1648656720000|2022-03-30 16:12:00|389.82|387.42|389.67|387.27|389.82|387.42|389.67|387.27|0
1648656730000|2022-03-30 16:12:10|389.38|386.98|389.08|386.68|389.38|386.98|389.08|386.68|0
1648656740000|2022-03-30 16:12:20|389.23|386.83|388.93|386.53|389.23|386.83|388.93|386.53|0
1648656750000|2022-03-30 16:12:30|389.08|386.68|388.93|386.53|389.08|386.68|388.93|386.53|0
1648656760000|2022-03-30 16:12:40|388.79|386.39|388.79|386.39|388.79|386.39|388.64|386.24|0
1648656770000|2022-03-30 16:12:50|388.93|386.53|388.93|386.53|388.93|386.53|388.93|386.53|0
1648656780000|2022-03-30 16:13:00|389|386.6|388.79|386.39|389|386.6|388.79|386.39|0
1648656790000|2022-03-30 16:13:10|388.93|386.53|389.67|387.27|389.67|387.27|388.93|386.53|0
1648656800000|2022-03-30 16:13:20|389.97|387.57|389.82|387.42|389.97|387.57|389.82|387.42|0
1648656810000|2022-03-30 16:13:30|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1648656830000|2022-03-30 16:13:50|390.12|387.72|390.27|387.87|390.27|387.87|390.12|387.72|0
1648656840000|2022-03-30 16:14:00|390.42|388.02|390.56|388.16|390.56|388.16|390.42|388.02|0
1648656850000|2022-03-30 16:14:10|390.42|388.02|390.56|388.16|390.56|388.16|390.42|388.02|0
1648656860000|2022-03-30 16:14:20|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648656870000|2022-03-30 16:14:30|390.42|388.02|390.56|388.16|390.56|388.16|390.42|388.02|0
1648656880000|2022-03-30 16:14:40|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648656890000|2022-03-30 16:14:50|390.42|388.02|390.34|387.94|390.42|388.02|390.34|387.94|0
1648656900000|2022-03-30 16:15:00|390.27|387.87|390.27|387.87|390.41|388.01|390.27|387.87|0
1648656910000|2022-03-30 16:15:10|390.12|387.72|389.97|387.57|390.12|387.72|389.97|387.57|0
1648656920000|2022-03-30 16:15:20|389.82|387.42|389.97|387.57|389.97|387.57|389.82|387.42|0
1648656930000|2022-03-30 16:15:30|390.12|387.72|390.12|387.72|390.12|387.72|390.04|387.64|0
1648656940000|2022-03-30 16:15:40|390.04|387.64|389.97|387.57|390.12|387.72|389.97|387.57|0
1648656950000|2022-03-30 16:15:50|390.12|387.72|390.56|388.16|390.56|388.16|390.12|387.72|0
1648656960000|2022-03-30 16:16:00|390.41|388.01|390.27|387.87|390.41|388.01|390.12|387.72|0
1648656970000|2022-03-30 16:16:10|390.41|388.01|390.27|387.87|390.41|388.01|390.27|387.87|0
1648656980000|2022-03-30 16:16:20|390.34|387.94|390.56|388.16|390.56|388.16|390.34|387.94|0
1648656990000|2022-03-30 16:16:30|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648657000000|2022-03-30 16:16:40|390.86|388.46|390.86|388.46|390.86|388.46|390.86|388.46|0
1648657010000|2022-03-30 16:16:50|390.71|388.31|390.41|388.01|390.71|388.31|390.41|388.01|0
1648657020000|2022-03-30 16:17:00|390.56|388.16|390.86|388.46|390.86|388.46|390.41|388.01|0
1648657030000|2022-03-30 16:17:10|391.01|388.61|390.71|388.31|391.01|388.61|390.71|388.31|0
1648657040000|2022-03-30 16:17:20|390.56|388.16|390.71|388.31|390.71|388.31|390.56|388.16|0
1648657050000|2022-03-30 16:17:30|390.56|388.16|390.56|388.16|390.71|388.31|390.56|388.16|0
1648657060000|2022-03-30 16:17:40|390.71|388.31|390.71|388.31|390.86|388.46|390.71|388.31|0
1648657070000|2022-03-30 16:17:50|390.56|388.16|390.71|388.31|390.71|388.31|390.56|388.16|0
1648657080000|2022-03-30 16:18:00|390.56|388.16|390.27|387.87|390.56|388.16|390.27|387.87|0
1648657090000|2022-03-30 16:18:10|390.41|388.01|390.27|387.87|390.41|388.01|390.27|387.87|0
1648657100000|2022-03-30 16:18:20|390.41|388.01|390.41|388.01|390.41|388.01|390.27|387.87|0
1648657110000|2022-03-30 16:18:30|390.56|388.16|390.27|387.87|390.56|388.16|390.27|387.87|0
1648657120000|2022-03-30 16:18:40|390.41|388.01|390.26|387.86|390.41|388.01|390.26|387.86|0
1648657130000|2022-03-30 16:18:50|390.41|388.01|390.56|388.16|390.56|388.16|390.41|388.01|0
1648657140000|2022-03-30 16:19:00|390.71|388.31|390.86|388.46|390.86|388.46|390.71|388.31|0
1648657150000|2022-03-30 16:19:10|390.71|388.31|390.86|388.46|390.86|388.46|390.71|388.31|0
1648657160000|2022-03-30 16:19:20|391.01|388.61|391.01|388.61|391.01|388.61|390.86|388.46|0
1648657170000|2022-03-30 16:19:30|391.16|388.76|391.3|388.9|391.3|388.9|391.16|388.76|0
1648657180000|2022-03-30 16:19:40|391.45|389.05|391.6|389.2|391.6|389.2|391.45|389.05|0
1648657190000|2022-03-30 16:19:50|391.45|389.05|391.45|389.05|391.45|389.05|391.45|389.05|0
1648657200000|2022-03-30 16:20:00|391.75|389.35|391.9|389.5|391.9|389.5|391.6|389.2|0
1648657210000|2022-03-30 16:20:10|392.05|389.65|392.05|389.65|392.05|389.65|391.6|389.2|0
1648657220000|2022-03-30 16:20:20|391.9|389.5|392.05|389.65|392.05|389.65|391.9|389.5|0
1648657230000|2022-03-30 16:20:30|391.9|389.5|392.05|389.65|392.05|389.65|391.9|389.5|0
1648657240000|2022-03-30 16:20:40|391.9|389.5|391.75|389.35|391.9|389.5|391.75|389.35|0
1648657250000|2022-03-30 16:20:50|391.9|389.5|391.6|389.2|391.9|389.5|391.6|389.2|0
1648657260000|2022-03-30 16:21:00|391.45|389.05|391.6|389.2|391.6|389.2|391.45|389.05|0
1648657270000|2022-03-30 16:21:10|391.45|389.05|391.15|388.75|391.45|389.05|391.15|388.75|0
1648657280000|2022-03-30 16:21:20|391.01|388.61|391.45|389.05|391.45|389.05|391.01|388.61|0
1648657290000|2022-03-30 16:21:30|391.3|388.9|391.08|388.68|391.3|388.9|391.01|388.61|0
1648657300000|2022-03-30 16:21:40|390.93|388.53|391.01|388.61|391.15|388.75|390.86|388.46|0
1648657310000|2022-03-30 16:21:50|391.15|388.75|391.01|388.61|391.15|388.75|391.01|388.61|0
1648657320000|2022-03-30 16:22:00|390.86|388.46|390.56|388.16|390.86|388.46|390.41|388.01|0
1648657330000|2022-03-30 16:22:10|390.41|388.01|390.26|387.86|390.41|388.01|390.26|387.86|0
1648657340000|2022-03-30 16:22:20|390.41|388.01|390.71|388.31|390.71|388.31|390.41|388.01|0
1648657350000|2022-03-30 16:22:30|390.56|388.16|390.41|388.01|390.56|388.16|390.41|388.01|0
1648657360000|2022-03-30 16:22:40|390.26|387.86|390.26|387.86|390.26|387.86|390.26|387.86|0
1648657370000|2022-03-30 16:22:50|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648657380000|2022-03-30 16:23:00|390.56|388.16|390.26|387.86|390.56|388.16|390.26|387.86|0
1648657390000|2022-03-30 16:23:10|390.11|387.71|390.41|388.01|390.41|388.01|390.11|387.71|0
1648657400000|2022-03-30 16:23:20|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1648657410000|2022-03-30 16:23:30|390.41|388.01|390.26|387.86|390.41|388.01|390.26|387.86|0
1648657420000|2022-03-30 16:23:40|390.41|388.01|390.41|388.01|390.56|388.16|390.41|388.01|0
1648657430000|2022-03-30 16:23:50|390.48|388.08|390.71|388.31|390.71|388.31|390.41|388.01|0
1648657440000|2022-03-30 16:24:00|390.86|388.46|390.86|388.46|390.86|388.46|390.78|388.38|0
1648657450000|2022-03-30 16:24:10|391|388.6|390.71|388.31|391|388.6|390.71|388.31|0
1648657460000|2022-03-30 16:24:20|390.86|388.46|390.86|388.46|391|388.6|390.86|388.46|0
1648657470000|2022-03-30 16:24:30|391|388.6|390.86|388.46|391|388.6|390.86|388.46|0
1648657480000|2022-03-30 16:24:40|391|388.6|391|388.6|391.15|388.75|391|388.6|0
1648657490000|2022-03-30 16:24:50|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648657500000|2022-03-30 16:25:00|390.56|388.16|391|388.6|391|388.6|390.56|388.16|0
1648657510000|2022-03-30 16:25:10|390.86|388.46|391|388.6|391|388.6|390.86|388.46|0
1648657520000|2022-03-30 16:25:20|391.22|388.82|391.3|388.9|391.3|388.9|391.22|388.82|0
1648657530000|2022-03-30 16:25:30|391.37|388.97|391.3|388.9|391.45|389.05|391.3|388.9|0
1648657540000|2022-03-30 16:25:40|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1648657550000|2022-03-30 16:25:50|391.15|388.75|391.3|388.9|391.3|388.9|391.15|388.75|0
1648657560000|2022-03-30 16:26:00|391.22|388.82|391.22|388.82|391.22|388.82|391.22|388.82|0
1648657570000|2022-03-30 16:26:10|391.3|388.9|391.15|388.75|391.45|389.05|391.15|388.75|0
1648657580000|2022-03-30 16:26:20|391.3|388.9|390.56|388.16|391.3|388.9|390.56|388.16|0
1648657590000|2022-03-30 16:26:30|390.26|387.86|390.56|388.16|390.56|388.16|390.26|387.86|0
1648657600000|2022-03-30 16:26:40|390.71|388.31|390.56|388.16|390.71|388.31|390.56|388.16|0
1648657610000|2022-03-30 16:26:50|390.71|388.31|390.56|388.16|390.71|388.31|390.56|388.16|0
1648657620000|2022-03-30 16:27:00|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1648657630000|2022-03-30 16:27:10|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1648657640000|2022-03-30 16:27:20|390.63|388.23|390.26|387.86|390.63|388.23|390.26|387.86|0
1648657650000|2022-03-30 16:27:30|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1648657660000|2022-03-30 16:27:40|389.96|387.56|390.11|387.71|390.26|387.86|389.96|387.56|0
1648657670000|2022-03-30 16:27:50|390.26|387.86|390.11|387.71|390.26|387.86|390.11|387.71|0
1648657680000|2022-03-30 16:28:00|390.26|387.86|390.11|387.71|390.26|387.86|390.11|387.71|0
1648657690000|2022-03-30 16:28:10|390.26|387.86|390.26|387.86|390.26|387.86|390.11|387.71|0
1648657700000|2022-03-30 16:28:20|390.41|388.01|390.41|388.01|390.41|388.01|390.26|387.86|0
1648657710000|2022-03-30 16:28:30|390.56|388.16|390.56|388.16|390.56|388.16|390.41|388.01|0
1648657720000|2022-03-30 16:28:40|390.41|388.01|390.56|388.16|390.56|388.16|390.41|388.01|0
1648657730000|2022-03-30 16:28:50|390.71|388.31|391|388.6|391|388.6|390.71|388.31|0
1648657740000|2022-03-30 16:29:00|391.3|388.9|391.45|389.05|391.45|389.05|391.3|388.9|0
1648657750000|2022-03-30 16:29:10|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1648657760000|2022-03-30 16:29:20|391.45|389.05|391.6|389.2|391.6|389.2|391.45|389.05|0
1648657770000|2022-03-30 16:29:30|391.45|389.05|391.3|388.9|391.45|389.05|391.3|388.9|0
1648657780000|2022-03-30 16:29:40|391.45|389.05|391|388.6|391.45|389.05|390.85|388.45|0
1648657790000|2022-03-30 16:29:50|390.85|388.45|391|388.6|391|388.6|390.71|388.31|0
1648657800000|2022-03-30 16:30:00|391.15|388.75|391.3|388.9|391.45|389.05|391.15|388.75|0
1648657810000|2022-03-30 16:30:10|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1648657820000|2022-03-30 16:30:20|390.92|388.52|391|388.6|391|388.6|390.92|388.52|0
1648657830000|2022-03-30 16:30:30|390.85|388.45|391|388.6|391|388.6|390.71|388.31|0
1648657840000|2022-03-30 16:30:40|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1648657850000|2022-03-30 16:30:50|391.15|388.75|390.85|388.45|391.15|388.75|390.85|388.45|0
1648657860000|2022-03-30 16:31:00|390.7|388.3|390.56|388.16|390.7|388.3|390.56|388.16|0
1648657870000|2022-03-30 16:31:10|390.7|388.3|390.85|388.45|390.85|388.45|390.7|388.3|0
1648657880000|2022-03-30 16:31:20|390.7|388.3|390.56|388.16|390.7|388.3|390.56|388.16|0
1648657890000|2022-03-30 16:31:30|390.85|388.45|390.78|388.38|390.85|388.45|390.78|388.38|0
1648657900000|2022-03-30 16:31:40|390.56|388.16|390.56|388.16|390.63|388.23|390.56|388.16|0
1648657910000|2022-03-30 16:31:50|390.41|388.01|390.26|387.86|390.41|388.01|390.26|387.86|0
1648657920000|2022-03-30 16:32:00|390.41|388.01|390.33|387.93|390.41|388.01|390.26|387.86|0
1648657930000|2022-03-30 16:32:10|390.26|387.86|390.56|388.16|390.56|388.16|390.26|387.86|0
1648657940000|2022-03-30 16:32:20|390.41|388.01|390.41|388.01|390.56|388.16|390.41|388.01|0
1648657950000|2022-03-30 16:32:30|390.7|388.3|390.33|387.93|390.7|388.3|390.33|387.93|0
1648657960000|2022-03-30 16:32:40|390.41|388.01|390.56|388.16|390.56|388.16|390.41|388.01|0
1648657970000|2022-03-30 16:32:50|390.7|388.3|390.85|388.45|390.85|388.45|390.7|388.3|0
1648657980000|2022-03-30 16:33:00|391|388.6|391.15|388.75|391.15|388.75|390.85|388.45|0
1648657990000|2022-03-30 16:33:10|391|388.6|391|388.6|391|388.6|391|388.6|0
1648658000000|2022-03-30 16:33:20|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1648658010000|2022-03-30 16:33:30|391|388.6|391|388.6|391|388.6|391|388.6|0
1648658020000|2022-03-30 16:33:40|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1648658030000|2022-03-30 16:33:50|390.92|388.52|391.15|388.75|391.15|388.75|390.92|388.52|0
1648658040000|2022-03-30 16:34:00|391.45|389.05|391.59|389.19|391.59|389.19|391.45|389.05|0
1648658050000|2022-03-30 16:34:10|391.74|389.34|391.45|389.05|391.74|389.34|391.45|389.05|0
1648658060000|2022-03-30 16:34:20|391.74|389.34|391.45|389.05|391.74|389.34|391.45|389.05|0
1648658070000|2022-03-30 16:34:30|391.59|389.19|391.3|388.9|391.59|389.19|391.3|388.9|0
1648658080000|2022-03-30 16:34:40|391.45|389.05|391.3|388.9|391.45|389.05|391.3|388.9|0
1648658090000|2022-03-30 16:34:50|391.45|389.05|391.74|389.34|391.74|389.34|391.45|389.05|0
1648658100000|2022-03-30 16:35:00|392.04|389.64|392.04|389.64|392.04|389.64|392.04|389.64|0
1648658110000|2022-03-30 16:35:10|392.34|389.94|392.19|389.79|392.34|389.94|392.04|389.64|0
1648658120000|2022-03-30 16:35:20|392.34|389.94|392.19|389.79|392.34|389.94|392.19|389.79|0
1648658130000|2022-03-30 16:35:30|392.04|389.64|392.04|389.64|392.04|389.64|392.04|389.64|0
1648658140000|2022-03-30 16:35:40|392.19|389.79|392.11|389.71|392.19|389.79|392.04|389.64|0
1648658150000|2022-03-30 16:35:50|392.04|389.64|392.34|389.94|392.34|389.94|392.04|389.64|0
1648658160000|2022-03-30 16:36:00|392.19|389.79|391.89|389.49|392.19|389.79|391.89|389.49|0
1648658170000|2022-03-30 16:36:10|392.04|389.64|392.26|389.86|392.26|389.86|392.04|389.64|0
1648658180000|2022-03-30 16:36:20|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1648658190000|2022-03-30 16:36:30|392.26|389.86|392.04|389.64|392.26|389.86|392.04|389.64|0
1648658200000|2022-03-30 16:36:40|392.11|389.71|392.26|389.86|392.26|389.86|392.11|389.71|0
1648658210000|2022-03-30 16:36:50|392.34|389.94|392.19|389.79|392.34|389.94|392.19|389.79|0
1648658220000|2022-03-30 16:37:00|392.04|389.64|391.89|389.49|392.04|389.64|391.89|389.49|0
1648658230000|2022-03-30 16:37:10|392.04|389.64|392.19|389.79|392.19|389.79|392.04|389.64|0
1648658240000|2022-03-30 16:37:20|392.04|389.64|392.49|390.09|392.49|390.09|392.04|389.64|0
1648658250000|2022-03-30 16:37:30|392.34|389.94|392.34|389.94|392.34|389.94|392.34|389.94|0
1648658270000|2022-03-30 16:37:50|392.26|389.86|392.41|390.01|392.41|390.01|392.26|389.86|0
1648658280000|2022-03-30 16:38:00|392.34|389.94|392.26|389.86|392.34|389.94|392.19|389.79|0
1648658290000|2022-03-30 16:38:10|392.34|389.94|392.19|389.79|392.34|389.94|392.19|389.79|0
1648658300000|2022-03-30 16:38:20|392.34|389.94|392.34|389.94|392.34|389.94|392.34|389.94|0
1648658310000|2022-03-30 16:38:30|392.49|390.09|392.34|389.94|392.49|390.09|392.34|389.94|0
1648658320000|2022-03-30 16:38:40|392.19|389.79|392.19|389.79|392.19|389.79|391.96|389.56|0
1648658340000|2022-03-30 16:39:00|392.34|389.94|392.34|389.94|392.34|389.94|392.34|389.94|0
1648658350000|2022-03-30 16:39:10|392.63|390.23|392.78|390.38|392.78|390.38|392.63|390.23|0
1648658360000|2022-03-30 16:39:20|392.93|390.53|392.93|390.53|392.93|390.53|392.78|390.38|0
1648658370000|2022-03-30 16:39:30|393.08|390.68|392.93|390.53|393.08|390.68|392.93|390.53|0
1648658380000|2022-03-30 16:39:40|393.23|390.83|393.08|390.68|393.23|390.83|393.08|390.68|0
1648658390000|2022-03-30 16:39:50|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1648658400000|2022-03-30 16:40:00|393.53|391.13|393.82|391.42|393.82|391.42|393.38|390.98|0
1648658410000|2022-03-30 16:40:10|393.53|391.13|393.38|390.98|393.53|391.13|393.38|390.98|0
1648658420000|2022-03-30 16:40:20|393.53|391.13|393.53|391.13|393.53|391.13|393.53|391.13|0
1648658430000|2022-03-30 16:40:30|393.38|390.98|393.23|390.83|393.38|390.98|393.23|390.83|0
1648658440000|2022-03-30 16:40:40|393.08|390.68|392.93|390.53|393.08|390.68|392.93|390.53|0
1648658450000|2022-03-30 16:40:50|393.08|390.68|392.93|390.53|393.08|390.68|392.93|390.53|0
1648658460000|2022-03-30 16:41:00|393.08|390.68|392.78|390.38|393.08|390.68|392.78|390.38|0
1648658470000|2022-03-30 16:41:10|392.63|390.23|392.78|390.38|392.78|390.38|392.63|390.23|0
1648658480000|2022-03-30 16:41:20|392.93|390.53|392.93|390.53|392.93|390.53|392.93|390.53|0
1648658490000|2022-03-30 16:41:30|392.78|390.38|392.93|390.53|392.93|390.53|392.63|390.23|0
1648658510000|2022-03-30 16:41:50|392.78|390.38|392.85|390.45|392.85|390.45|392.63|390.23|0
1648658520000|2022-03-30 16:42:00|392.78|390.38|393.08|390.68|393.08|390.68|392.78|390.38|0
1648658530000|2022-03-30 16:42:10|392.93|390.53|393.08|390.68|393.08|390.68|392.93|390.53|0
1648658540000|2022-03-30 16:42:20|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1648658550000|2022-03-30 16:42:30|393.53|391.13|393.45|391.05|393.53|391.13|393.38|390.98|0
1648658560000|2022-03-30 16:42:40|393.53|391.13|393.38|390.98|393.53|391.13|393.38|390.98|0
1648658570000|2022-03-30 16:42:50|393.67|391.27|393.67|391.27|393.82|391.42|393.67|391.27|0
1648658580000|2022-03-30 16:43:00|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1648658600000|2022-03-30 16:43:20|393.97|391.57|393.82|391.42|393.97|391.57|393.82|391.42|0
1648658610000|2022-03-30 16:43:30|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1648658620000|2022-03-30 16:43:40|393.82|391.42|393.67|391.27|393.82|391.42|393.67|391.27|0
1648658630000|2022-03-30 16:43:50|393.82|391.42|394.12|391.72|394.12|391.72|393.82|391.42|0
1648658640000|2022-03-30 16:44:00|394.27|391.87|394.27|391.87|394.27|391.87|394.27|391.87|0
1648658650000|2022-03-30 16:44:10|394.12|391.72|394.12|391.72|394.12|391.72|394.12|391.72|0
1648658660000|2022-03-30 16:44:20|394.27|391.87|394.27|391.87|394.27|391.87|394.12|391.72|0
1648658670000|2022-03-30 16:44:30|394.42|392.02|394.72|392.32|394.72|392.32|394.42|392.02|0
1648658680000|2022-03-30 16:44:40|394.42|392.02|394.42|392.02|394.57|392.17|394.42|392.02|0
1648658700000|2022-03-30 16:45:00|394.27|391.87|394.27|391.87|394.27|391.87|394.27|391.87|0
1648658710000|2022-03-30 16:45:10|394.42|392.02|394.27|391.87|394.42|392.02|394.27|391.87|0
1648658720000|2022-03-30 16:45:20|394.42|392.02|394.27|391.87|394.42|392.02|394.12|391.72|0
1648658730000|2022-03-30 16:45:30|394.12|391.72|393.97|391.57|394.12|391.72|393.97|391.57|0
1648658740000|2022-03-30 16:45:40|393.67|391.27|393.52|391.12|393.67|391.27|393.52|391.12|0
1648658750000|2022-03-30 16:45:50|393.67|391.27|393.74|391.34|393.74|391.34|393.67|391.27|0
1648658760000|2022-03-30 16:46:00|393.52|391.12|393.38|390.98|393.52|391.12|393.38|390.98|0
1648658770000|2022-03-30 16:46:10|393.52|391.12|393.38|390.98|393.52|391.12|393.38|390.98|0
1648658780000|2022-03-30 16:46:20|393.52|391.12|393.67|391.27|393.67|391.27|393.52|391.12|0
1648658790000|2022-03-30 16:46:30|393.52|391.12|393.08|390.68|393.52|391.12|393.08|390.68|0
1648658800000|2022-03-30 16:46:40|393.15|390.75|393.23|390.83|393.23|390.83|393.15|390.75|0
1648658810000|2022-03-30 16:46:50|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1648658820000|2022-03-30 16:47:00|392.93|390.53|393.08|390.68|393.08|390.68|392.93|390.53|0
1648658830000|2022-03-30 16:47:10|392.93|390.53|393.08|390.68|393.23|390.83|392.93|390.53|0
1648658840000|2022-03-30 16:47:20|392.93|390.53|392.93|390.53|393.08|390.68|392.93|390.53|0
1648658850000|2022-03-30 16:47:30|392.78|390.38|393.23|390.83|393.23|390.83|392.78|390.38|0
1648658860000|2022-03-30 16:47:40|393.37|390.97|393.67|391.27|393.67|391.27|393.37|390.97|0
1648658870000|2022-03-30 16:47:50|393.97|391.57|393.82|391.42|393.97|391.57|393.67|391.27|0
1648658880000|2022-03-30 16:48:00|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1648658890000|2022-03-30 16:48:10|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1648658900000|2022-03-30 16:48:20|393.97|391.57|394.12|391.72|394.12|391.72|393.97|391.57|0
1648658910000|2022-03-30 16:48:30|394.27|391.87|394.12|391.72|394.27|391.87|394.12|391.72|0
1648658930000|2022-03-30 16:48:50|393.97|391.57|393.67|391.27|393.97|391.57|393.67|391.27|0
1648658940000|2022-03-30 16:49:00|393.97|391.57|393.37|390.97|393.97|391.57|393.37|390.97|0
1648658950000|2022-03-30 16:49:10|393.22|390.82|393.15|390.75|393.22|390.82|393.15|390.75|0
1648658960000|2022-03-30 16:49:20|393.22|390.82|393.08|390.68|393.22|390.82|393.08|390.68|0
1648658970000|2022-03-30 16:49:30|393.22|390.82|393.22|390.82|393.22|390.82|393.08|390.68|0
1648658980000|2022-03-30 16:49:40|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1648658990000|2022-03-30 16:49:50|393.22|390.82|393.22|390.82|393.22|390.82|393.22|390.82|0
1648659000000|2022-03-30 16:50:00|393|390.6|392.93|390.53|393|390.6|392.93|390.53|0
1648659010000|2022-03-30 16:50:10|392.78|390.38|392.93|390.53|392.93|390.53|392.78|390.38|0
1648659020000|2022-03-30 16:50:20|392.85|390.45|392.93|390.53|392.93|390.53|392.85|390.45|0
1648659030000|2022-03-30 16:50:30|392.85|390.45|392.93|390.53|392.93|390.53|392.85|390.45|0
1648659040000|2022-03-30 16:50:40|392.63|390.23|392.63|390.23|392.63|390.23|392.63|390.23|0
1648659050000|2022-03-30 16:50:50|392.48|390.08|392.48|390.08|392.48|390.08|392.48|390.08|0
1648659060000|2022-03-30 16:51:00|392.78|390.38|392.78|390.38|392.78|390.38|392.63|390.23|0
1648659070000|2022-03-30 16:51:10|393.08|390.68|393.15|390.75|393.15|390.75|393.08|390.68|0
1648659080000|2022-03-30 16:51:20|393.08|390.68|393.22|390.82|393.22|390.82|393.07|390.67|0
1648659090000|2022-03-30 16:51:30|393.07|390.67|393.22|390.82|393.22|390.82|393.07|390.67|0
1648659100000|2022-03-30 16:51:40|393.07|390.67|393.07|390.67|393.07|390.67|393.07|390.67|0
1648659110000|2022-03-30 16:51:50|393.22|390.82|393.22|390.82|393.22|390.82|393.07|390.67|0
1648659120000|2022-03-30 16:52:00|393.07|390.67|393.37|390.97|393.37|390.97|393.07|390.67|0
1648659130000|2022-03-30 16:52:10|393.07|390.67|393.22|390.82|393.22|390.82|393.07|390.67|0
1648659140000|2022-03-30 16:52:20|393.07|390.67|393.07|390.67|393.07|390.67|392.93|390.53|0
1648659150000|2022-03-30 16:52:30|392.93|390.53|392.93|390.53|392.93|390.53|392.93|390.53|0
1648659160000|2022-03-30 16:52:40|392.78|390.38|392.93|390.53|392.93|390.53|392.78|390.38|0
1648659170000|2022-03-30 16:52:50|393.07|390.67|393.07|390.67|393.07|390.67|393.07|390.67|0
1648659180000|2022-03-30 16:53:00|392.93|390.53|392.93|390.53|392.93|390.53|392.93|390.53|0
1648659190000|2022-03-30 16:53:10|392.78|390.38|392.63|390.23|392.78|390.38|392.63|390.23|0
1648659200000|2022-03-30 16:53:20|392.78|390.38|392.93|390.53|392.93|390.53|392.78|390.38|0
1648659220000|2022-03-30 16:53:40|393.07|390.67|393.22|390.82|393.22|390.82|393.07|390.67|0
1648659230000|2022-03-30 16:53:50|393.07|390.67|393.22|390.82|393.22|390.82|393.07|390.67|0
1648659240000|2022-03-30 16:54:00|393.15|390.75|393.07|390.67|393.22|390.82|393.07|390.67|0
1648659250000|2022-03-30 16:54:10|393.22|390.82|393.22|390.82|393.22|390.82|393.07|390.67|0
1648659260000|2022-03-30 16:54:20|393.07|390.67|393.07|390.67|393.07|390.67|393.07|390.67|0
1648659270000|2022-03-30 16:54:30|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1648659280000|2022-03-30 16:54:40|393.07|390.67|393.29|390.89|393.29|390.89|393.07|390.67|0
1648659290000|2022-03-30 16:54:50|393.22|390.82|393.22|390.82|393.22|390.82|393.22|390.82|0
1648659300000|2022-03-30 16:55:00|393.37|390.97|393.07|390.67|393.37|390.97|393.07|390.67|0
1648659310000|2022-03-30 16:55:10|393.29|390.89|393.22|390.82|393.29|390.89|393.22|390.82|0
1648659320000|2022-03-30 16:55:20|393.07|390.67|393|390.6|393.07|390.67|393|390.6|0
1648659330000|2022-03-30 16:55:30|393.07|390.67|393.22|390.82|393.37|390.97|393.07|390.67|0
1648659340000|2022-03-30 16:55:40|393.37|390.97|393.52|391.12|393.52|391.12|393.37|390.97|0
1648659350000|2022-03-30 16:55:50|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1648659360000|2022-03-30 16:56:00|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1648659370000|2022-03-30 16:56:10|393.37|390.97|393.22|390.82|393.37|390.97|393.22|390.82|0
1648659380000|2022-03-30 16:56:20|393.07|390.67|392.92|390.52|393.07|390.67|392.92|390.52|0
1648659390000|2022-03-30 16:56:30|393.22|390.82|393.37|390.97|393.37|390.97|393.22|390.82|0
1648659400000|2022-03-30 16:56:40|393.22|390.82|393.07|390.67|393.22|390.82|393.07|390.67|0
1648659410000|2022-03-30 16:56:50|393.22|390.82|393.07|390.67|393.22|390.82|393.07|390.67|0
1648659420000|2022-03-30 16:57:00|393.14|390.74|393.22|390.82|393.37|390.97|393.07|390.67|0
1648659440000|2022-03-30 16:57:20|393.37|390.97|393.22|390.82|393.37|390.97|393.22|390.82|0
1648659460000|2022-03-30 16:57:40|393.07|390.67|393.22|390.82|393.22|390.82|393.07|390.67|0
1648659470000|2022-03-30 16:57:50|393.37|390.97|393.22|390.82|393.37|390.97|393.22|390.82|0
1648659480000|2022-03-30 16:58:00|393.37|390.97|393.52|391.12|393.52|391.12|393.22|390.82|0
1648659490000|2022-03-30 16:58:10|393.37|390.97|393.22|390.82|393.37|390.97|393.22|390.82|0
1648659500000|2022-03-30 16:58:20|393.29|390.89|393.22|390.82|393.37|390.97|393.22|390.82|0
1648659510000|2022-03-30 16:58:30|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1648659530000|2022-03-30 16:58:50|393.22|390.82|393.37|390.97|393.37|390.97|393.22|390.82|0
1648659540000|2022-03-30 16:59:00|393.52|391.12|393.67|391.27|393.67|391.27|393.52|391.12|0
1648659550000|2022-03-30 16:59:10|393.52|391.12|393.59|391.19|393.59|391.19|393.52|391.12|0
1648659560000|2022-03-30 16:59:20|393.52|391.12|393.37|390.97|393.52|391.12|393.37|390.97|0
1648659570000|2022-03-30 16:59:30|393.52|391.12|393.52|391.12|393.67|391.27|393.52|391.12|0
1648659580000|2022-03-30 16:59:40|393.67|391.27|393.67|391.27|393.67|391.27|393.52|391.12|0
1648659590000|2022-03-30 16:59:50|393.52|391.12|393.52|391.12|393.52|391.12|393.52|391.12|0
1648659610000|2022-03-30 17:00:10|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1648659620000|2022-03-30 17:00:20|393.52|391.12|393.37|390.97|393.52|391.12|393.37|390.97|0
1648659630000|2022-03-30 17:00:30|393.22|390.82|393.22|390.82|393.22|390.82|393.22|390.82|0
1648659640000|2022-03-30 17:00:40|393.07|390.67|393.22|390.82|393.22|390.82|392.92|390.52|0
1648659650000|2022-03-30 17:00:50|393.14|390.74|393.52|391.12|393.52|391.12|393.14|390.74|0
1648659660000|2022-03-30 17:01:00|393.22|390.82|392.77|390.37|393.22|390.82|392.77|390.37|0
1648659670000|2022-03-30 17:01:10|392.62|390.22|392.62|390.22|392.62|390.22|392.48|390.08|0
1648659680000|2022-03-30 17:01:20|392.48|390.08|392.62|390.22|392.77|390.37|392.48|390.08|0
1648659690000|2022-03-30 17:01:30|392.33|389.93|392.33|389.93|392.48|390.08|392.33|389.93|0
1648659700000|2022-03-30 17:01:40|392.03|389.63|392.03|389.63|392.03|389.63|391.88|389.48|0
1648659710000|2022-03-30 17:01:50|391.88|389.48|392.03|389.63|392.18|389.78|391.88|389.48|0
1648659720000|2022-03-30 17:02:00|391.88|389.48|391.88|389.48|391.88|389.48|391.88|389.48|0
1648659730000|2022-03-30 17:02:10|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1648659740000|2022-03-30 17:02:20|391.88|389.48|392.03|389.63|392.03|389.63|391.88|389.48|0
1648659750000|2022-03-30 17:02:30|391.88|389.48|391.88|389.48|391.88|389.48|391.73|389.33|0
1648659760000|2022-03-30 17:02:40|391.73|389.33|392.18|389.78|392.18|389.78|391.73|389.33|0
1648659770000|2022-03-30 17:02:50|392.33|389.93|392.47|390.07|392.47|390.07|392.33|389.93|0
1648659780000|2022-03-30 17:03:00|392.62|390.22|392.62|390.22|392.77|390.37|392.47|390.07|0
1648659790000|2022-03-30 17:03:10|392.47|390.07|392.77|390.37|392.77|390.37|392.47|390.07|0
1648659800000|2022-03-30 17:03:20|392.62|390.22|392.62|390.22|392.62|390.22|392.47|390.07|0
1648659810000|2022-03-30 17:03:30|392.69|390.29|392.77|390.37|392.77|390.37|392.69|390.29|0
1648659820000|2022-03-30 17:03:40|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1648659830000|2022-03-30 17:03:50|392.47|390.07|392.77|390.37|392.77|390.37|392.47|390.07|0
1648659840000|2022-03-30 17:04:00|392.62|390.22|392.62|390.22|392.77|390.37|392.62|390.22|0
1648659850000|2022-03-30 17:04:10|392.69|390.29|392.33|389.93|392.69|390.29|392.33|389.93|0
1648659860000|2022-03-30 17:04:20|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1648659870000|2022-03-30 17:04:30|392.4|390|392.18|389.78|392.4|390|392.18|389.78|0
1648659880000|2022-03-30 17:04:40|392.33|389.93|392.18|389.78|392.33|389.93|392.18|389.78|0
1648659890000|2022-03-30 17:04:50|392.03|389.63|392.03|389.63|392.03|389.63|392.03|389.63|0
1648659900000|2022-03-30 17:05:00|392.1|389.7|391.88|389.48|392.18|389.78|391.88|389.48|0
1648659910000|2022-03-30 17:05:10|391.28|388.88|391.43|389.03|391.43|389.03|391.21|388.81|0
1648659920000|2022-03-30 17:05:20|391.28|388.88|391.43|389.03|391.43|389.03|391.28|388.88|0
1648659930000|2022-03-30 17:05:30|391.58|389.18|391.43|389.03|391.58|389.18|391.43|389.03|0
1648659940000|2022-03-30 17:05:40|391.58|389.18|391.5|389.1|391.58|389.18|391.43|389.03|0
1648659950000|2022-03-30 17:05:50|391.43|389.03|391.28|388.88|391.43|389.03|391.28|388.88|0
1648659960000|2022-03-30 17:06:00|391.14|388.74|391.28|388.88|391.28|388.88|391.14|388.74|0
1648659980000|2022-03-30 17:06:20|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1648659990000|2022-03-30 17:06:30|390.99|388.59|391.14|388.74|391.14|388.74|390.99|388.59|0
1648660000000|2022-03-30 17:06:40|390.99|388.59|390.84|388.44|390.99|388.59|390.69|388.29|0
1648660010000|2022-03-30 17:06:50|390.69|388.29|390.54|388.14|390.69|388.29|390.39|387.99|0
1648660020000|2022-03-30 17:07:00|390.1|387.7|390.24|387.84|390.39|387.99|390.1|387.7|0
1648660030000|2022-03-30 17:07:10|390.1|387.7|389.8|387.4|390.1|387.7|389.8|387.4|0
1648660040000|2022-03-30 17:07:20|389.95|387.55|389.95|387.55|389.95|387.55|389.95|387.55|0
1648660050000|2022-03-30 17:07:30|390.1|387.7|389.95|387.55|390.1|387.7|389.95|387.55|0
1648660060000|2022-03-30 17:07:40|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1648660070000|2022-03-30 17:07:50|389.95|387.55|390.24|387.84|390.24|387.84|389.95|387.55|0
1648660080000|2022-03-30 17:08:00|389.8|387.4|390.1|387.7|390.1|387.7|389.8|387.4|0
1648660090000|2022-03-30 17:08:10|389.95|387.55|389.8|387.4|389.95|387.55|389.8|387.4|0
1648660100000|2022-03-30 17:08:20|389.65|387.25|389.5|387.1|389.65|387.25|389.5|387.1|0
1648660110000|2022-03-30 17:08:30|389.65|387.25|389.5|387.1|389.65|387.25|389.5|387.1|0
1648660120000|2022-03-30 17:08:40|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1648660130000|2022-03-30 17:08:50|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1648660140000|2022-03-30 17:09:00|389.95|387.55|390.24|387.84|390.24|387.84|389.95|387.55|0
1648660150000|2022-03-30 17:09:10|390.1|387.7|390.1|387.7|390.24|387.84|390.1|387.7|0
1648660160000|2022-03-30 17:09:20|389.95|387.55|389.95|387.55|389.95|387.55|389.95|387.55|0
1648660170000|2022-03-30 17:09:30|390.09|387.69|389.95|387.55|390.09|387.69|389.95|387.55|0
1648660180000|2022-03-30 17:09:40|390.09|387.69|389.95|387.55|390.09|387.69|389.95|387.55|0
1648660190000|2022-03-30 17:09:50|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1648660200000|2022-03-30 17:10:00|390.17|387.77|390.09|387.69|390.24|387.84|390.09|387.69|0
1648660210000|2022-03-30 17:10:10|390.17|387.77|390.09|387.69|390.17|387.77|390.09|387.69|0
1648660220000|2022-03-30 17:10:20|390.17|387.77|390.09|387.69|390.17|387.77|390.09|387.69|0
1648660230000|2022-03-30 17:10:30|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1648660240000|2022-03-30 17:10:40|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1648660250000|2022-03-30 17:10:50|390.24|387.84|390.09|387.69|390.24|387.84|390.09|387.69|0
1648660260000|2022-03-30 17:11:00|389.95|387.55|389.8|387.4|389.95|387.55|389.8|387.4|0
1648660270000|2022-03-30 17:11:10|390.09|387.69|390.09|387.69|390.09|387.69|389.95|387.55|0
1648660280000|2022-03-30 17:11:20|390.24|387.84|390.98|388.58|390.98|388.58|390.24|387.84|0
1648660290000|2022-03-30 17:11:30|390.69|388.29|390.69|388.29|390.84|388.44|390.69|388.29|0
1648660300000|2022-03-30 17:11:40|390.39|387.99|390.09|387.69|390.39|387.99|390.09|387.69|0
1648660320000|2022-03-30 17:12:00|389.5|387.1|389.65|387.25|389.65|387.25|389.5|387.1|0
1648660330000|2022-03-30 17:12:10|389.5|387.1|389.65|387.25|389.8|387.4|389.5|387.1|0
1648660340000|2022-03-30 17:12:20|389.8|387.4|389.8|387.4|389.8|387.4|389.65|387.25|0
1648660350000|2022-03-30 17:12:30|389.65|387.25|389.5|387.1|389.65|387.25|389.35|386.95|0
1648660370000|2022-03-30 17:12:50|389.35|386.95|389.5|387.1|389.5|387.1|389.35|386.95|0
1648660380000|2022-03-30 17:13:00|389.65|387.25|389.8|387.4|389.8|387.4|389.65|387.25|0
1648660390000|2022-03-30 17:13:10|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1648660400000|2022-03-30 17:13:20|389.5|387.1|389.94|387.54|389.94|387.54|389.5|387.1|0
1648660410000|2022-03-30 17:13:30|390.09|387.69|389.94|387.54|390.09|387.69|389.94|387.54|0
1648660420000|2022-03-30 17:13:40|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1648660440000|2022-03-30 17:14:00|390.24|387.84|390.54|388.14|390.54|388.14|390.24|387.84|0
1648660450000|2022-03-30 17:14:10|390.83|388.43|391.13|388.73|391.13|388.73|390.83|388.43|0
1648660460000|2022-03-30 17:14:20|390.98|388.58|390.98|388.58|391.13|388.73|390.98|388.58|0
1648660470000|2022-03-30 17:14:30|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1648660480000|2022-03-30 17:14:40|391.28|388.88|391.13|388.73|391.28|388.88|391.13|388.73|0
1648660490000|2022-03-30 17:14:50|391.28|388.88|391.65|389.25|391.65|389.25|391.28|388.88|0
1648660500000|2022-03-30 17:15:00|391.73|389.33|391.87|389.47|391.87|389.47|391.73|389.33|0
1648660510000|2022-03-30 17:15:10|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1648660520000|2022-03-30 17:15:20|391.43|389.03|391.43|389.03|391.43|389.03|391.28|388.88|0
1648660540000|2022-03-30 17:15:40|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1648660550000|2022-03-30 17:15:50|391.13|388.73|390.98|388.58|391.13|388.73|390.98|388.58|0
1648660560000|2022-03-30 17:16:00|390.83|388.43|390.54|388.14|390.83|388.43|390.54|388.14|0
1648660570000|2022-03-30 17:16:10|390.69|388.29|390.69|388.29|390.83|388.43|390.69|388.29|0
1648660580000|2022-03-30 17:16:20|390.83|388.43|390.69|388.29|390.83|388.43|390.69|388.29|0
1648660590000|2022-03-30 17:16:30|390.83|388.43|390.91|388.51|390.91|388.51|390.69|388.29|0
1648660600000|2022-03-30 17:16:40|390.98|388.58|390.69|388.29|390.98|388.58|390.69|388.29|0
1648660610000|2022-03-30 17:16:50|390.54|388.14|390.39|387.99|390.54|388.14|390.39|387.99|0
1648660620000|2022-03-30 17:17:00|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1648660630000|2022-03-30 17:17:10|390.39|387.99|390.39|387.99|390.54|388.14|390.39|387.99|0
1648660640000|2022-03-30 17:17:20|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1648660650000|2022-03-30 17:17:30|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1648660660000|2022-03-30 17:17:40|390.24|387.84|390.24|387.84|390.39|387.99|390.24|387.84|0
1648660670000|2022-03-30 17:17:50|390.39|387.99|390.39|387.99|390.39|387.99|390.24|387.84|0
1648660680000|2022-03-30 17:18:00|390.54|388.14|390.39|387.99|390.54|388.14|390.39|387.99|0
1648660690000|2022-03-30 17:18:10|390.24|387.84|389.5|387.1|390.24|387.84|389.5|387.1|0
1648660700000|2022-03-30 17:18:20|389.65|387.25|389.79|387.39|389.79|387.39|389.65|387.25|0
1648660710000|2022-03-30 17:18:30|389.65|387.25|389.5|387.1|389.65|387.25|389.5|387.1|0
1648660720000|2022-03-30 17:18:40|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648660730000|2022-03-30 17:18:50|389.05|386.65|389.35|386.95|389.35|386.95|389.05|386.65|0
1648660740000|2022-03-30 17:19:00|389.5|387.1|389.5|387.1|389.5|387.1|389.35|386.95|0
1648660750000|2022-03-30 17:19:10|389.65|387.25|389.94|387.54|389.94|387.54|389.65|387.25|0
1648660760000|2022-03-30 17:19:20|390.09|387.69|390.24|387.84|390.24|387.84|389.94|387.54|0
1648660770000|2022-03-30 17:19:30|390.39|387.99|390.24|387.84|390.39|387.99|390.09|387.69|0
1648660780000|2022-03-30 17:19:40|390.09|387.69|390.24|387.84|390.24|387.84|390.09|387.69|0
1648660790000|2022-03-30 17:19:50|390.09|387.69|390.09|387.69|390.09|387.69|390.01|387.61|0
1648660800000|2022-03-30 17:20:00|389.94|387.54|389.5|387.1|389.94|387.54|389.5|387.1|0
1648660810000|2022-03-30 17:20:10|389.35|386.95|389.2|386.8|389.35|386.95|389.05|386.65|0
1648660820000|2022-03-30 17:20:20|389.05|386.65|388.9|386.5|389.05|386.65|388.9|386.5|0
1648660830000|2022-03-30 17:20:30|389.05|386.65|389.2|386.8|389.2|386.8|389.05|386.65|0
1648660840000|2022-03-30 17:20:40|389.35|386.95|389.5|387.1|389.5|387.1|389.35|386.95|0
1648660850000|2022-03-30 17:20:50|389.35|386.95|389.5|387.1|389.5|387.1|389.35|386.95|0
1648660860000|2022-03-30 17:21:00|389.35|386.95|389.05|386.65|389.35|386.95|389.05|386.65|0
1648660870000|2022-03-30 17:21:10|389.35|386.95|389.2|386.8|389.35|386.95|389.2|386.8|0
1648660880000|2022-03-30 17:21:20|389.12|386.72|388.61|386.21|389.12|386.72|388.61|386.21|0
1648660890000|2022-03-30 17:21:30|388.46|386.06|388.31|385.91|388.46|386.06|388.31|385.91|0
1648660900000|2022-03-30 17:21:40|388.16|385.76|388.16|385.76|388.16|385.76|388.02|385.62|0
1648660910000|2022-03-30 17:21:50|388.02|385.62|388.16|385.76|388.16|385.76|388.02|385.62|0
1648660920000|2022-03-30 17:22:00|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1648660930000|2022-03-30 17:22:10|388.02|385.62|387.87|385.47|388.02|385.62|387.87|385.47|0
1648660940000|2022-03-30 17:22:20|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1648660950000|2022-03-30 17:22:30|388.16|385.76|388.16|385.76|388.31|385.91|388.16|385.76|0
1648660960000|2022-03-30 17:22:40|388.31|385.91|388.02|385.62|388.31|385.91|388.02|385.62|0
1648660970000|2022-03-30 17:22:50|387.87|385.47|388.02|385.62|388.02|385.62|387.87|385.47|0
1648660980000|2022-03-30 17:23:00|388.16|385.76|388.31|385.91|388.31|385.91|388.02|385.62|0
1648660990000|2022-03-30 17:23:10|388.46|386.06|388.61|386.21|388.61|386.21|388.46|386.06|0
1648661000000|2022-03-30 17:23:20|388.76|386.36|389.05|386.65|389.05|386.65|388.76|386.36|0
1648661010000|2022-03-30 17:23:30|389.2|386.8|389.2|386.8|389.2|386.8|388.9|386.5|0
1648661020000|2022-03-30 17:23:40|389.05|386.65|389.2|386.8|389.2|386.8|389.05|386.65|0
1648661030000|2022-03-30 17:23:50|389.35|386.95|389.05|386.65|389.35|386.95|389.05|386.65|0
1648661040000|2022-03-30 17:24:00|389.2|386.8|389.2|386.8|389.2|386.8|389.05|386.65|0
1648661050000|2022-03-30 17:24:10|389.12|386.72|389.05|386.65|389.12|386.72|389.05|386.65|0
1648661060000|2022-03-30 17:24:20|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1648661070000|2022-03-30 17:24:30|389.05|386.65|388.9|386.5|389.05|386.65|388.9|386.5|0
1648661080000|2022-03-30 17:24:40|388.61|386.21|388.75|386.35|388.9|386.5|388.61|386.21|0
1648661090000|2022-03-30 17:24:50|388.68|386.28|388.75|386.35|388.75|386.35|388.61|386.21|0
1648661100000|2022-03-30 17:25:00|388.61|386.21|388.31|385.91|388.61|386.21|388.31|385.91|0
1648661110000|2022-03-30 17:25:10|388.16|385.76|387.87|385.47|388.16|385.76|387.87|385.47|0
1648661130000|2022-03-30 17:25:30|387.72|385.32|387.57|385.17|387.72|385.32|387.57|385.17|0
1648661140000|2022-03-30 17:25:40|387.42|385.02|387.72|385.32|387.72|385.32|387.42|385.02|0
1648661150000|2022-03-30 17:25:50|387.64|385.24|387.72|385.32|387.72|385.32|387.57|385.17|0
1648661160000|2022-03-30 17:26:00|387.57|385.17|387.42|385.02|387.57|385.17|387.42|385.02|0
1648661170000|2022-03-30 17:26:10|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1648661180000|2022-03-30 17:26:20|387.57|385.17|387.72|385.32|387.72|385.32|387.57|385.17|0
1648661190000|2022-03-30 17:26:30|387.87|385.47|388.01|385.61|388.01|385.61|387.87|385.47|0
1648661200000|2022-03-30 17:26:40|387.72|385.32|387.87|385.47|387.87|385.47|387.72|385.32|0
1648661210000|2022-03-30 17:26:50|388.01|385.61|388.01|385.61|388.01|385.61|387.87|385.47|0
1648661220000|2022-03-30 17:27:00|387.87|385.47|387.72|385.32|387.87|385.47|387.57|385.17|0
1648661230000|2022-03-30 17:27:10|387.57|385.17|387.57|385.17|387.72|385.32|387.57|385.17|0
1648661240000|2022-03-30 17:27:20|387.72|385.32|387.87|385.47|387.87|385.47|387.72|385.32|0
1648661250000|2022-03-30 17:27:30|388.01|385.61|387.87|385.47|388.01|385.61|387.87|385.47|0
1648661260000|2022-03-30 17:27:40|388.01|385.61|388.16|385.76|388.16|385.76|388.01|385.61|0
1648661270000|2022-03-30 17:27:50|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1648661280000|2022-03-30 17:28:00|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1648661290000|2022-03-30 17:28:10|388.01|385.61|387.72|385.32|388.01|385.61|387.72|385.32|0
1648661300000|2022-03-30 17:28:20|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1648661310000|2022-03-30 17:28:30|387.72|385.32|387.72|385.32|387.72|385.32|387.57|385.17|0
1648661320000|2022-03-30 17:28:40|387.87|385.47|388.01|385.61|388.16|385.76|387.87|385.47|0
1648661330000|2022-03-30 17:28:50|387.87|385.47|387.72|385.32|387.87|385.47|387.72|385.32|0
1648661340000|2022-03-30 17:29:00|387.87|385.47|387.94|385.54|388.01|385.61|387.87|385.47|0
1648661350000|2022-03-30 17:29:10|387.87|385.47|387.72|385.32|387.87|385.47|387.72|385.32|0
1648661360000|2022-03-30 17:29:20|387.86|385.46|387.72|385.32|387.86|385.46|387.72|385.32|0
1648661370000|2022-03-30 17:29:30|387.86|385.46|388.01|385.61|388.01|385.61|387.86|385.46|0
1648661380000|2022-03-30 17:29:40|387.86|385.46|388.01|385.61|388.01|385.61|387.86|385.46|0
1648661390000|2022-03-30 17:29:50|387.86|385.46|388.16|385.76|388.16|385.76|387.86|385.46|0
1648661400000|2022-03-30 17:30:00|387.86|385.46|387.86|385.46|388.01|385.61|387.86|385.46|0
1648661410000|2022-03-30 17:30:10|387.94|385.54|388.46|386.06|388.46|386.06|387.94|385.54|0
1648661420000|2022-03-30 17:30:20|387.86|385.46|387.57|385.17|387.86|385.46|387.57|385.17|0
1648661430000|2022-03-30 17:30:30|388.01|385.61|387.86|385.46|388.01|385.61|387.86|385.46|0
1648661440000|2022-03-30 17:30:40|387.72|385.32|387.86|385.46|387.86|385.46|387.72|385.32|0
1648661450000|2022-03-30 17:30:50|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1648661460000|2022-03-30 17:31:00|387.86|385.46|387.72|385.32|388.01|385.61|387.72|385.32|0
1648661470000|2022-03-30 17:31:10|387.57|385.17|387.42|385.02|387.57|385.17|387.42|385.02|0
1648661480000|2022-03-30 17:31:20|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1648661490000|2022-03-30 17:31:30|387.72|385.32|387.72|385.32|387.72|385.32|387.57|385.17|0
1648661500000|2022-03-30 17:31:40|387.57|385.17|387.86|385.46|387.86|385.46|387.57|385.17|0
1648661510000|2022-03-30 17:31:50|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1648661520000|2022-03-30 17:32:00|387.86|385.46|387.42|385.02|387.86|385.46|387.42|385.02|0
1648661530000|2022-03-30 17:32:10|387.57|385.17|387.42|385.02|387.57|385.17|387.42|385.02|0
1648661540000|2022-03-30 17:32:20|387.72|385.32|388.31|385.91|388.31|385.91|387.72|385.32|0
1648661550000|2022-03-30 17:32:30|388.16|385.76|388.16|385.76|388.31|385.91|388.16|385.76|0
1648661560000|2022-03-30 17:32:40|388.01|385.61|388.16|385.76|388.16|385.76|388.01|385.61|0
1648661570000|2022-03-30 17:32:50|388.01|385.61|388.16|385.76|388.31|385.91|388.01|385.61|0
1648661580000|2022-03-30 17:33:00|388.38|385.98|388.46|386.06|388.46|386.06|388.38|385.98|0
1648661590000|2022-03-30 17:33:10|388.6|386.2|388.6|386.2|388.6|386.2|388.6|386.2|0
1648661600000|2022-03-30 17:33:20|388.75|386.35|388.9|386.5|388.9|386.5|388.75|386.35|0
1648661610000|2022-03-30 17:33:30|388.75|386.35|389.05|386.65|389.05|386.65|388.75|386.35|0
1648661620000|2022-03-30 17:33:40|388.97|386.57|389.05|386.65|389.05|386.65|388.9|386.5|0
1648661630000|2022-03-30 17:33:50|389.2|386.8|388.9|386.5|389.2|386.8|388.9|386.5|0
1648661640000|2022-03-30 17:34:00|388.67|386.27|388.6|386.2|388.67|386.27|388.6|386.2|0
1648661650000|2022-03-30 17:34:10|388.31|385.91|388.45|386.05|388.6|386.2|388.31|385.91|0
1648661660000|2022-03-30 17:34:20|388.75|386.35|388.75|386.35|388.75|386.35|388.6|386.2|0
1648661670000|2022-03-30 17:34:30|388.6|386.2|388.31|385.91|388.6|386.2|388.31|385.91|0
1648661680000|2022-03-30 17:34:40|388.16|385.76|388.16|385.76|388.31|385.91|388.16|385.76|0
1648661690000|2022-03-30 17:34:50|388.01|385.61|387.71|385.31|388.01|385.61|387.71|385.31|0
1648661700000|2022-03-30 17:35:00|387.86|385.46|387.42|385.02|387.86|385.46|387.42|385.02|0
1648661710000|2022-03-30 17:35:10|387.57|385.17|387.71|385.31|387.71|385.31|387.57|385.17|0
1648661720000|2022-03-30 17:35:20|387.86|385.46|387.71|385.31|387.86|385.46|387.71|385.31|0
1648661730000|2022-03-30 17:35:30|388.16|385.76|388.31|385.91|388.31|385.91|388.16|385.76|0
1648661740000|2022-03-30 17:35:40|388.45|386.05|388.75|386.35|388.9|386.5|388.45|386.05|0
1648661750000|2022-03-30 17:35:50|388.9|386.5|388.45|386.05|388.9|386.5|388.45|386.05|0
1648661760000|2022-03-30 17:36:00|388.6|386.2|388.6|386.2|388.6|386.2|388.6|386.2|0
1648661770000|2022-03-30 17:36:10|388.75|386.35|388.31|385.91|388.75|386.35|388.31|385.91|0
1648661780000|2022-03-30 17:36:20|388.45|386.05|388.16|385.76|388.45|386.05|388.16|385.76|0
1648661790000|2022-03-30 17:36:30|388.08|385.68|388.01|385.61|388.08|385.68|388.01|385.61|0
1648661810000|2022-03-30 17:36:50|387.86|385.46|388.16|385.76|388.16|385.76|387.86|385.46|0
1648661820000|2022-03-30 17:37:00|388.31|385.91|388.45|386.05|388.45|386.05|388.31|385.91|0
1648661830000|2022-03-30 17:37:10|388.31|385.91|387.86|385.46|388.31|385.91|387.86|385.46|0
1648661840000|2022-03-30 17:37:20|388.01|385.61|387.86|385.46|388.01|385.61|387.86|385.46|0
1648661850000|2022-03-30 17:37:30|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1648661860000|2022-03-30 17:37:40|387.93|385.53|388.01|385.61|388.01|385.61|387.93|385.53|0
1648661870000|2022-03-30 17:37:50|388.31|385.91|388.01|385.61|388.31|385.91|388.01|385.61|0
1648661880000|2022-03-30 17:38:00|388.08|385.68|388.01|385.61|388.16|385.76|387.86|385.46|0
1648661890000|2022-03-30 17:38:10|387.86|385.46|387.71|385.31|387.86|385.46|387.71|385.31|0
1648661900000|2022-03-30 17:38:20|387.86|385.46|387.86|385.46|387.86|385.46|387.71|385.31|0
1648661910000|2022-03-30 17:38:30|387.71|385.31|387.57|385.17|387.71|385.31|387.57|385.17|0
1648661920000|2022-03-30 17:38:40|387.71|385.31|387.71|385.31|387.71|385.31|387.71|385.31|0
1648661930000|2022-03-30 17:38:50|387.57|385.17|387.49|385.09|387.57|385.17|387.42|385.02|0
1648661940000|2022-03-30 17:39:00|387.12|384.72|387.12|384.72|387.27|384.87|387.12|384.72|0
1648661950000|2022-03-30 17:39:10|387.27|384.87|388.16|385.76|388.16|385.76|387.12|384.72|0
1648661960000|2022-03-30 17:39:20|387.86|385.46|388.01|385.61|388.08|385.68|387.86|385.46|0
1648661970000|2022-03-30 17:39:30|387.86|385.46|387.12|384.72|387.86|385.46|387.12|384.72|0
1648661980000|2022-03-30 17:39:40|387.27|384.87|387.27|384.87|387.42|385.02|387.27|384.87|0
1648661990000|2022-03-30 17:39:50|387.42|385.02|387.27|384.87|387.42|385.02|387.27|384.87|0
1648662000000|2022-03-30 17:40:00|387.12|384.72|386.97|384.57|387.12|384.72|386.97|384.57|0
1648662010000|2022-03-30 17:40:10|387.12|384.72|387.27|384.87|387.27|384.87|387.12|384.72|0
1648662020000|2022-03-30 17:40:20|387.56|385.16|387.27|384.87|387.56|385.16|387.27|384.87|0
1648662030000|2022-03-30 17:40:30|387.12|384.72|386.97|384.57|387.12|384.72|386.97|384.57|0
1648662040000|2022-03-30 17:40:40|386.83|384.43|386.68|384.28|386.83|384.43|386.68|384.28|0
1648662050000|2022-03-30 17:40:50|386.83|384.43|386.68|384.28|386.83|384.43|386.68|384.28|0
1648662060000|2022-03-30 17:41:00|386.53|384.13|386.38|383.98|386.53|384.13|386.24|383.84|0
1648662070000|2022-03-30 17:41:10|386.23|383.83|386.38|383.98|386.38|383.98|386.23|383.83|0
1648662080000|2022-03-30 17:41:20|386.68|384.28|386.53|384.13|386.68|384.28|386.53|384.13|0
1648662090000|2022-03-30 17:41:30|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1648662100000|2022-03-30 17:41:40|386.83|384.43|386.53|384.13|386.83|384.43|386.53|384.13|0
1648662110000|2022-03-30 17:41:50|386.68|384.28|386.97|384.57|386.97|384.57|386.68|384.28|0
1648662120000|2022-03-30 17:42:00|387.12|384.72|387.42|385.02|387.42|385.02|387.12|384.72|0
1648662130000|2022-03-30 17:42:10|387.27|384.87|387.12|384.72|387.27|384.87|387.12|384.72|0
1648662140000|2022-03-30 17:42:20|386.97|384.57|386.97|384.57|386.97|384.57|386.9|384.5|0
1648662150000|2022-03-30 17:42:30|386.82|384.42|386.68|384.28|386.82|384.42|386.38|383.98|0
1648662160000|2022-03-30 17:42:40|386.53|384.13|386.82|384.42|386.82|384.42|386.53|384.13|0
1648662170000|2022-03-30 17:42:50|386.68|384.28|386.82|384.42|386.97|384.57|386.68|384.28|0
1648662180000|2022-03-30 17:43:00|387.12|384.72|387.12|384.72|387.12|384.72|386.97|384.57|0
1648662190000|2022-03-30 17:43:10|387.56|385.16|387.27|384.87|387.56|385.16|387.27|384.87|0
1648662200000|2022-03-30 17:43:20|387.42|385.02|387.49|385.09|387.49|385.09|387.42|385.02|0
1648662210000|2022-03-30 17:43:30|387.56|385.16|387.71|385.31|387.71|385.31|387.56|385.16|0
1648662220000|2022-03-30 17:43:40|387.56|385.16|387.56|385.16|387.56|385.16|387.42|385.02|0
1648662230000|2022-03-30 17:43:50|387.42|385.02|387.56|385.16|387.56|385.16|387.42|385.02|0
1648662240000|2022-03-30 17:44:00|387.71|385.31|387.42|385.02|387.71|385.31|387.42|385.02|0
1648662250000|2022-03-30 17:44:10|387.27|384.87|387.12|384.72|387.27|384.87|387.12|384.72|0
1648662260000|2022-03-30 17:44:20|386.97|384.57|386.82|384.42|386.97|384.57|386.82|384.42|0
1648662270000|2022-03-30 17:44:30|386.68|384.28|387.12|384.72|387.27|384.87|386.68|384.28|0
1648662280000|2022-03-30 17:44:40|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1648662290000|2022-03-30 17:44:50|386.82|384.42|386.97|384.57|387.12|384.72|386.82|384.42|0
1648662300000|2022-03-30 17:45:00|386.68|384.28|386.68|384.28|386.82|384.42|386.68|384.28|0
1648662310000|2022-03-30 17:45:10|386.53|384.13|386.23|383.83|386.53|384.13|386.23|383.83|0
1648662320000|2022-03-30 17:45:20|386.16|383.76|386.09|383.69|386.16|383.76|386.09|383.69|0
1648662330000|2022-03-30 17:45:30|386.23|383.83|385.94|383.54|386.23|383.83|385.94|383.54|0
1648662340000|2022-03-30 17:45:40|386.09|383.69|386.68|384.28|386.68|384.28|386.09|383.69|0
1648662350000|2022-03-30 17:45:50|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1648662360000|2022-03-30 17:46:00|386.68|384.28|386.68|384.28|386.82|384.42|386.68|384.28|0
1648662370000|2022-03-30 17:46:10|386.53|384.13|387.12|384.72|387.12|384.72|386.53|384.13|0
1648662380000|2022-03-30 17:46:20|387.04|384.64|387.41|385.01|387.41|385.01|387.04|384.64|0
1648662390000|2022-03-30 17:46:30|387.56|385.16|387.12|384.72|387.56|385.16|387.12|384.72|0
1648662400000|2022-03-30 17:46:40|387.27|384.87|387.12|384.72|387.41|385.01|387.12|384.72|0
1648662410000|2022-03-30 17:46:50|386.82|384.42|386.53|384.13|386.82|384.42|386.53|384.13|0
1648662420000|2022-03-30 17:47:00|386.23|383.83|386.38|383.98|386.38|383.98|386.23|383.83|0
1648662430000|2022-03-30 17:47:10|386.23|383.83|385.94|383.54|386.23|383.83|385.94|383.54|0
1648662440000|2022-03-30 17:47:20|386.08|383.68|386.53|384.13|386.53|384.13|386.08|383.68|0
1648662460000|2022-03-30 17:47:40|386.38|383.98|386.08|383.68|386.38|383.98|386.08|383.68|0
1648662470000|2022-03-30 17:47:50|386.38|383.98|386.38|383.98|386.38|383.98|386.08|383.68|0
1648662480000|2022-03-30 17:48:00|386.53|384.13|386.23|383.83|386.53|384.13|386.23|383.83|0
1648662490000|2022-03-30 17:48:10|386.08|383.68|386.38|383.98|386.38|383.98|386.08|383.68|0
1648662500000|2022-03-30 17:48:20|386.53|384.13|386.67|384.27|386.67|384.27|386.53|384.13|0
1648662510000|2022-03-30 17:48:30|386.82|384.42|386.67|384.27|386.97|384.57|386.67|384.27|0
1648662520000|2022-03-30 17:48:40|386.82|384.42|386.53|384.13|386.82|384.42|386.53|384.13|0
1648662530000|2022-03-30 17:48:50|386.67|384.27|386.82|384.42|386.82|384.42|386.67|384.27|0
1648662540000|2022-03-30 17:49:00|386.97|384.57|387.27|384.87|387.27|384.87|386.97|384.57|0
1648662550000|2022-03-30 17:49:10|387.41|385.01|387.27|384.87|387.41|385.01|387.27|384.87|0
1648662560000|2022-03-30 17:49:20|386.89|384.49|387.41|385.01|387.41|385.01|386.89|384.49|0
1648662570000|2022-03-30 17:49:30|387.56|385.16|387.41|385.01|387.56|385.16|387.41|385.01|0
1648662580000|2022-03-30 17:49:40|387.56|385.16|388|385.6|388|385.6|387.56|385.16|0
1648662590000|2022-03-30 17:49:50|387.86|385.46|387.86|385.46|388|385.6|387.86|385.46|0
1648662600000|2022-03-30 17:50:00|388|385.6|388.15|385.75|388.15|385.75|387.86|385.46|0
1648662610000|2022-03-30 17:50:10|388|385.6|388.3|385.9|388.6|386.2|388|385.6|0
1648662620000|2022-03-30 17:50:20|388.45|386.05|388.6|386.2|388.6|386.2|388.45|386.05|0
1648662630000|2022-03-30 17:50:30|388.45|386.05|388.3|385.9|388.45|386.05|388.15|385.75|0
1648662640000|2022-03-30 17:50:40|388.45|386.05|388.3|385.9|388.45|386.05|388.15|385.75|0
1648662650000|2022-03-30 17:50:50|388.15|385.75|388.07|385.67|388.45|386.05|388.07|385.67|0
1648662660000|2022-03-30 17:51:00|388.15|385.75|387.71|385.31|388.15|385.75|387.71|385.31|0
1648662670000|2022-03-30 17:51:10|387.86|385.46|387.86|385.46|388|385.6|387.86|385.46|0
1648662680000|2022-03-30 17:51:20|387.71|385.31|388.15|385.75|388.15|385.75|387.71|385.31|0
1648662690000|2022-03-30 17:51:30|388.3|385.9|388.3|385.9|388.3|385.9|388.3|385.9|0
1648662700000|2022-03-30 17:51:40|388.22|385.82|388.15|385.75|388.22|385.82|388.15|385.75|0
1648662710000|2022-03-30 17:51:50|388.3|385.9|388|385.6|388.3|385.9|388|385.6|0
1648662720000|2022-03-30 17:52:00|387.93|385.53|387.63|385.23|388|385.6|387.56|385.16|0
1648662730000|2022-03-30 17:52:10|387.41|385.01|387.71|385.31|387.71|385.31|387.41|385.01|0
1648662740000|2022-03-30 17:52:20|388|385.6|387.93|385.53|388.15|385.75|387.93|385.53|0
1648662750000|2022-03-30 17:52:30|388|385.6|387.86|385.46|388|385.6|387.86|385.46|0
1648662760000|2022-03-30 17:52:40|387.71|385.31|387.71|385.31|387.71|385.31|387.56|385.16|0
1648662770000|2022-03-30 17:52:50|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1648662780000|2022-03-30 17:53:00|387.41|385.01|387.41|385.01|387.41|385.01|387.26|384.86|0
1648662790000|2022-03-30 17:53:10|387.56|385.16|387.56|385.16|387.71|385.31|387.56|385.16|0
1648662800000|2022-03-30 17:53:20|387.63|385.23|387.93|385.53|387.93|385.53|387.56|385.16|0
1648662810000|2022-03-30 17:53:30|388|385.6|387.85|385.45|388|385.6|387.85|385.45|0
1648662820000|2022-03-30 17:53:40|388|385.6|387.85|385.45|388|385.6|387.71|385.31|0
1648662830000|2022-03-30 17:53:50|388|385.6|387.56|385.16|388|385.6|387.56|385.16|0
1648662840000|2022-03-30 17:54:00|387.85|385.45|387.56|385.16|387.85|385.45|387.56|385.16|0
1648662850000|2022-03-30 17:54:10|388|385.6|388|385.6|388|385.6|387.85|385.45|0
1648662860000|2022-03-30 17:54:20|388.15|385.75|388.22|385.82|388.3|385.9|388.15|385.75|0
1648662870000|2022-03-30 17:54:30|388.15|385.75|388|385.6|388.15|385.75|388|385.6|0
1648662880000|2022-03-30 17:54:40|387.85|385.45|388|385.6|388|385.6|387.85|385.45|0
1648662890000|2022-03-30 17:54:50|388.15|385.75|388.07|385.67|388.15|385.75|388.07|385.67|0
1648662900000|2022-03-30 17:55:00|387.71|385.31|388|385.6|388|385.6|387.71|385.31|0
1648662910000|2022-03-30 17:55:10|387.85|385.45|387.71|385.31|387.85|385.45|387.71|385.31|0
1648662920000|2022-03-30 17:55:20|388|385.6|387.71|385.31|388|385.6|387.71|385.31|0
1648662930000|2022-03-30 17:55:30|388|385.6|388|385.6|388|385.6|388|385.6|0
1648662940000|2022-03-30 17:55:40|387.92|385.52|387.85|385.45|388|385.6|387.85|385.45|0
1648662950000|2022-03-30 17:55:50|387.71|385.31|387.56|385.16|387.71|385.31|387.56|385.16|0
1648662960000|2022-03-30 17:56:00|387.41|385.01|387.41|385.01|387.41|385.01|387.11|384.71|0
1648662970000|2022-03-30 17:56:10|387.26|384.86|387.11|384.71|387.26|384.86|387.11|384.71|0
1648662980000|2022-03-30 17:56:20|387.26|384.86|387.11|384.71|387.26|384.86|387.11|384.71|0
1648662990000|2022-03-30 17:56:30|387.04|384.64|387.04|384.64|387.11|384.71|387.04|384.64|0
1648663000000|2022-03-30 17:56:40|387.11|384.71|386.97|384.57|387.11|384.71|386.97|384.57|0
1648663010000|2022-03-30 17:56:50|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648663020000|2022-03-30 17:57:00|386.97|384.57|386.97|384.57|387.11|384.71|386.97|384.57|0
1648663030000|2022-03-30 17:57:10|386.67|384.27|386.67|384.27|386.67|384.27|386.67|384.27|0
1648663040000|2022-03-30 17:57:20|386.52|384.12|386.52|384.12|386.67|384.27|386.52|384.12|0
1648663050000|2022-03-30 17:57:30|386.67|384.27|386.52|384.12|386.67|384.27|386.52|384.12|0
1648663060000|2022-03-30 17:57:40|386.23|383.83|386.23|383.83|386.38|383.98|386.23|383.83|0
1648663070000|2022-03-30 17:57:50|386.08|383.68|386.08|383.68|386.08|383.68|385.93|383.53|0
1648663080000|2022-03-30 17:58:00|385.93|383.53|385.79|383.39|386.08|383.68|385.79|383.39|0
1648663090000|2022-03-30 17:58:10|385.64|383.24|385.64|383.24|385.79|383.39|385.64|383.24|0
1648663100000|2022-03-30 17:58:20|385.79|383.39|385.93|383.53|385.93|383.53|385.79|383.39|0
1648663110000|2022-03-30 17:58:30|386.08|383.68|386.67|384.27|386.67|384.27|386.08|383.68|0
1648663120000|2022-03-30 17:58:40|386.52|384.12|386.08|383.68|386.52|384.12|386.08|383.68|0
1648663130000|2022-03-30 17:58:50|385.64|383.24|385.49|383.09|385.64|383.24|385.34|382.94|0
1648663140000|2022-03-30 17:59:00|385.93|383.53|385.78|383.38|386.08|383.68|385.78|383.38|0
1648663150000|2022-03-30 17:59:10|385.93|383.53|385.64|383.24|385.93|383.53|385.64|383.24|0
1648663160000|2022-03-30 17:59:20|385.78|383.38|385.64|383.24|385.78|383.38|385.64|383.24|0
1648663170000|2022-03-30 17:59:30|385.49|383.09|385.78|383.38|385.78|383.38|385.49|383.09|0
1648663180000|2022-03-30 17:59:40|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1648663190000|2022-03-30 17:59:50|386.08|383.68|386.08|383.68|386.23|383.83|386.08|383.68|0
1648663200000|2022-03-30 18:00:00|385.93|383.53|385.93|383.53|385.93|383.53|385.64|383.24|0
1648663210000|2022-03-30 18:00:10|386.08|383.68|386.23|383.83|386.23|383.83|385.93|383.53|0
1648663220000|2022-03-30 18:00:20|386.08|383.68|386.67|384.27|386.67|384.27|386.08|383.68|0
1648663230000|2022-03-30 18:00:30|386.82|384.42|387.11|384.71|387.11|384.71|386.82|384.42|0
1648663240000|2022-03-30 18:00:40|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1648663250000|2022-03-30 18:00:50|387.26|384.86|387.41|385.01|387.41|385.01|387.26|384.86|0
1648663260000|2022-03-30 18:01:00|387.26|384.86|387.11|384.71|387.26|384.86|386.96|384.56|0
1648663270000|2022-03-30 18:01:10|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1648663280000|2022-03-30 18:01:20|387.11|384.71|387.33|384.93|387.33|384.93|387.11|384.71|0
1648663290000|2022-03-30 18:01:30|387.18|384.78|387.26|384.86|387.26|384.86|387.18|384.78|0
1648663300000|2022-03-30 18:01:40|387.11|384.71|386.96|384.56|387.11|384.71|386.82|384.42|0
1648663310000|2022-03-30 18:01:50|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648663320000|2022-03-30 18:02:00|386.96|384.56|387.18|384.78|387.18|384.78|386.96|384.56|0
1648663330000|2022-03-30 18:02:10|387.26|384.86|387.04|384.64|387.26|384.86|387.04|384.64|0
1648663340000|2022-03-30 18:02:20|387.11|384.71|387.11|384.71|387.26|384.86|387.11|384.71|0
1648663350000|2022-03-30 18:02:30|387.03|384.63|386.82|384.42|387.11|384.71|386.82|384.42|0
1648663360000|2022-03-30 18:02:40|386.96|384.56|386.96|384.56|386.96|384.56|386.67|384.27|0
1648663370000|2022-03-30 18:02:50|387.11|384.71|386.96|384.56|387.11|384.71|386.96|384.56|0
1648663380000|2022-03-30 18:03:00|387.41|385.01|387.85|385.45|387.85|385.45|387.41|385.01|0
1648663390000|2022-03-30 18:03:10|388|385.6|387.85|385.45|388|385.6|387.55|385.15|0
1648663400000|2022-03-30 18:03:20|387.7|385.3|387.85|385.45|388|385.6|387.7|385.3|0
1648663410000|2022-03-30 18:03:30|388|385.6|388.15|385.75|388.29|385.89|388|385.6|0
1648663420000|2022-03-30 18:03:40|388.74|386.34|388.74|386.34|388.74|386.34|388.44|386.04|0
1648663430000|2022-03-30 18:03:50|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1648663440000|2022-03-30 18:04:00|389.18|386.78|389.33|386.93|389.33|386.93|389.18|386.78|0
1648663450000|2022-03-30 18:04:10|388.41|386.01|388.11|385.71|388.41|386.01|388.11|385.71|0
1648663460000|2022-03-30 18:04:20|387.96|385.56|388.26|385.86|388.41|386.01|387.96|385.56|0
1648663470000|2022-03-30 18:04:30|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1648663480000|2022-03-30 18:04:40|387.81|385.41|387.52|385.12|387.81|385.41|387.52|385.12|0
1648663490000|2022-03-30 18:04:50|387.67|385.27|387.37|384.97|387.67|385.27|387.37|384.97|0
1648663500000|2022-03-30 18:05:00|387.22|384.82|387.22|384.82|387.22|384.82|387.07|384.67|0
1648663510000|2022-03-30 18:05:10|387.37|384.97|387.07|384.67|387.37|384.97|387.07|384.67|0
1648663520000|2022-03-30 18:05:20|386.63|384.23|386.48|384.08|386.63|384.23|386.48|384.08|0
1648663530000|2022-03-30 18:05:30|386.33|383.93|386.33|383.93|386.33|383.93|386.33|383.93|0
1648663540000|2022-03-30 18:05:40|386.48|384.08|386.33|383.93|386.48|384.08|386.33|383.93|0
1648663550000|2022-03-30 18:05:50|386.63|384.23|386.48|384.08|386.63|384.23|386.48|384.08|0
1648663560000|2022-03-30 18:06:00|386.19|383.79|386.19|383.79|386.19|383.79|386.04|383.64|0
1648663570000|2022-03-30 18:06:10|386.33|383.93|386.33|383.93|386.33|383.93|386.19|383.79|0
1648663580000|2022-03-30 18:06:20|386.63|384.23|386.48|384.08|386.63|384.23|386.48|384.08|0
1648663590000|2022-03-30 18:06:30|386.4|384|386.48|384.08|386.48|384.08|386.4|384|0
1648663600000|2022-03-30 18:06:40|386.63|384.23|386.78|384.38|386.78|384.38|386.63|384.23|0
1648663610000|2022-03-30 18:06:50|387.07|384.67|387.22|384.82|387.22|384.82|387.07|384.67|0
1648663620000|2022-03-30 18:07:00|387.07|384.67|386.78|384.38|387.07|384.67|386.78|384.38|0
1648663630000|2022-03-30 18:07:10|386.93|384.53|386.78|384.38|386.93|384.53|386.78|384.38|0
1648663650000|2022-03-30 18:07:30|386.48|384.08|386.63|384.23|386.63|384.23|386.48|384.08|0
1648663660000|2022-03-30 18:07:40|386.48|384.08|386.48|384.08|386.48|384.08|386.48|384.08|0
1648663670000|2022-03-30 18:07:50|386.63|384.23|386.92|384.52|386.92|384.52|386.63|384.23|0
1648663680000|2022-03-30 18:08:00|386.78|384.38|386.92|384.52|387.22|384.82|386.78|384.38|0
1648663690000|2022-03-30 18:08:10|386.63|384.23|386.78|384.38|386.78|384.38|386.63|384.23|0
1648663700000|2022-03-30 18:08:20|386.63|384.23|386.92|384.52|386.92|384.52|386.63|384.23|0
1648663710000|2022-03-30 18:08:30|387.22|384.82|387.22|384.82|387.37|384.97|387.22|384.82|0
1648663720000|2022-03-30 18:08:40|387.07|384.67|387.07|384.67|387.07|384.67|386.92|384.52|0
1648663730000|2022-03-30 18:08:50|387.22|384.82|387.66|385.26|387.66|385.26|387.22|384.82|0
1648663740000|2022-03-30 18:09:00|387.96|385.56|387.52|385.12|387.96|385.56|387.52|385.12|0
1648663750000|2022-03-30 18:09:10|387.81|385.41|387.88|385.48|387.96|385.56|387.81|385.41|0
1648663760000|2022-03-30 18:09:20|387.96|385.56|387.96|385.56|388.11|385.71|387.96|385.56|0
1648663770000|2022-03-30 18:09:30|387.81|385.41|387.96|385.56|388.11|385.71|387.81|385.41|0
1648663780000|2022-03-30 18:09:40|388.11|385.71|387.81|385.41|388.11|385.71|387.52|385.12|0
1648663790000|2022-03-30 18:09:50|387.66|385.26|387.81|385.41|387.81|385.41|387.66|385.26|0
1648663800000|2022-03-30 18:10:00|387.96|385.56|387.96|385.56|387.96|385.56|387.52|385.12|0
1648663810000|2022-03-30 18:10:10|388.03|385.63|387.66|385.26|388.11|385.71|387.66|385.26|0
1648663820000|2022-03-30 18:10:20|387.81|385.41|387.52|385.12|387.81|385.41|387.52|385.12|0
1648663830000|2022-03-30 18:10:30|387.66|385.26|387.81|385.41|387.81|385.41|387.66|385.26|0
1648663840000|2022-03-30 18:10:40|387.96|385.56|387.96|385.56|387.96|385.56|387.81|385.41|0
1648663850000|2022-03-30 18:10:50|388.11|385.71|388.11|385.71|388.11|385.71|387.96|385.56|0
1648663860000|2022-03-30 18:11:00|387.81|385.41|387.66|385.26|387.81|385.41|387.66|385.26|0
1648663870000|2022-03-30 18:11:10|387.81|385.41|387.52|385.12|387.81|385.41|387.52|385.12|0
1648663880000|2022-03-30 18:11:20|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1648663890000|2022-03-30 18:11:30|387.52|385.12|387.07|384.67|387.52|385.12|387.07|384.67|0
1648663900000|2022-03-30 18:11:40|387.22|384.82|386.99|384.59|387.22|384.82|386.99|384.59|0
1648663910000|2022-03-30 18:11:50|386.78|384.38|387.37|384.97|387.37|384.97|386.78|384.38|0
1648663920000|2022-03-30 18:12:00|387.66|385.26|387.66|385.26|387.66|385.26|387.52|385.12|0
1648663930000|2022-03-30 18:12:10|387.52|385.12|387.37|384.97|387.52|385.12|387.22|384.82|0
1648663940000|2022-03-30 18:12:20|387.22|384.82|387.07|384.67|387.22|384.82|387.07|384.67|0
1648663950000|2022-03-30 18:12:30|387.22|384.82|387.66|385.26|387.66|385.26|387.22|384.82|0
1648663960000|2022-03-30 18:12:40|387.52|385.12|387.22|384.82|387.52|385.12|387.22|384.82|0
1648663970000|2022-03-30 18:12:50|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1648663980000|2022-03-30 18:13:00|387.22|384.82|387.22|384.82|387.22|384.82|387.07|384.67|0
1648663990000|2022-03-30 18:13:10|387.37|384.97|387.66|385.26|387.66|385.26|387.37|384.97|0
1648664000000|2022-03-30 18:13:20|387.51|385.11|387.51|385.11|387.66|385.26|387.51|385.11|0
1648664010000|2022-03-30 18:13:30|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1648664020000|2022-03-30 18:13:40|387.51|385.11|387.51|385.11|387.51|385.11|387.44|385.04|0
1648664030000|2022-03-30 18:13:50|387.37|384.97|387.51|385.11|387.51|385.11|387.37|384.97|0
1648664040000|2022-03-30 18:14:00|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1648664050000|2022-03-30 18:14:10|387.51|385.11|387.22|384.82|387.51|385.11|387.22|384.82|0
1648664060000|2022-03-30 18:14:20|387.07|384.67|387.22|384.82|387.22|384.82|387.07|384.67|0
1648664070000|2022-03-30 18:14:30|387.07|384.67|387.37|384.97|387.37|384.97|387.07|384.67|0
1648664080000|2022-03-30 18:14:40|387.51|385.11|387.51|385.11|387.66|385.26|387.51|385.11|0
1648664090000|2022-03-30 18:14:50|387.37|384.97|387.37|384.97|387.37|384.97|387.37|384.97|0
1648664100000|2022-03-30 18:15:00|387.51|385.11|387.07|384.67|387.51|385.11|387.07|384.67|0
1648664110000|2022-03-30 18:15:10|386.92|384.52|386.77|384.37|387.07|384.67|386.77|384.37|0
1648664120000|2022-03-30 18:15:20|386.92|384.52|386.63|384.23|386.92|384.52|386.63|384.23|0
1648664130000|2022-03-30 18:15:30|386.33|383.93|386.18|383.78|386.33|383.93|386.18|383.78|0
1648664140000|2022-03-30 18:15:40|386.25|383.85|386.18|383.78|386.33|383.93|386.18|383.78|0
1648664150000|2022-03-30 18:15:50|386.03|383.63|386.18|383.78|386.18|383.78|386.03|383.63|0
1648664160000|2022-03-30 18:16:00|386.03|383.63|386.33|383.93|386.33|383.93|385.89|383.49|0
1648664170000|2022-03-30 18:16:10|386.18|383.78|386.03|383.63|386.18|383.78|385.96|383.56|0
1648664180000|2022-03-30 18:16:20|386.18|383.78|386.03|383.63|386.18|383.78|386.03|383.63|0
1648664190000|2022-03-30 18:16:30|385.74|383.34|386.03|383.63|386.1|383.7|385.74|383.34|0
1648664200000|2022-03-30 18:16:40|385.89|383.49|385.59|383.19|385.89|383.49|385.59|383.19|0
1648664210000|2022-03-30 18:16:50|385.29|382.89|385.37|382.97|385.59|383.19|385.29|382.89|0
1648664220000|2022-03-30 18:17:00|385.44|383.04|385.29|382.89|385.44|383.04|385.29|382.89|0
1648664230000|2022-03-30 18:17:10|385.44|383.04|385.51|383.11|385.51|383.11|385.44|383.04|0
1648664240000|2022-03-30 18:17:20|385.59|383.19|384.85|382.45|385.59|383.19|384.85|382.45|0
1648664250000|2022-03-30 18:17:30|385|382.6|384.56|382.16|385|382.6|384.56|382.16|0
1648664260000|2022-03-30 18:17:40|384.7|382.3|385|382.6|385.15|382.75|384.7|382.3|0
1648664270000|2022-03-30 18:17:50|384.85|382.45|384.7|382.3|384.85|382.45|384.7|382.3|0
1648664280000|2022-03-30 18:18:00|384.41|382.01|384.26|381.86|384.41|382.01|384.26|381.86|0
1648664290000|2022-03-30 18:18:10|384.11|381.71|384.56|382.16|384.56|382.16|384.11|381.71|0
1648664300000|2022-03-30 18:18:20|384.41|382.01|384.48|382.08|384.48|382.08|384.41|382.01|0
1648664310000|2022-03-30 18:18:30|384.26|381.86|384.41|382.01|384.41|382.01|384.11|381.71|0
1648664320000|2022-03-30 18:18:40|384.56|382.16|384.85|382.45|384.85|382.45|384.56|382.16|0
1648664330000|2022-03-30 18:18:50|385|382.6|384.85|382.45|385.15|382.75|384.85|382.45|0
1648664340000|2022-03-30 18:19:00|384.77|382.37|384.85|382.45|385|382.6|384.77|382.37|0
1648664350000|2022-03-30 18:19:10|385|382.6|385.15|382.75|385.15|382.75|385|382.6|0
1648664360000|2022-03-30 18:19:20|385.29|382.89|385.44|383.04|385.44|383.04|385.29|382.89|0
1648664370000|2022-03-30 18:19:30|385.36|382.96|384.85|382.45|385.36|382.96|384.85|382.45|0
1648664380000|2022-03-30 18:19:40|384.77|382.37|384.7|382.3|384.77|382.37|384.7|382.3|0
1648664390000|2022-03-30 18:19:50|384.85|382.45|384.7|382.3|384.85|382.45|384.7|382.3|0
1648664400000|2022-03-30 18:20:00|384.85|382.45|384.55|382.15|385|382.6|384.55|382.15|0
1648664410000|2022-03-30 18:20:10|384.41|382.01|385|382.6|385|382.6|384.33|381.93|0
1648664420000|2022-03-30 18:20:20|384.7|382.3|384.55|382.15|384.7|382.3|384.55|382.15|0
1648664430000|2022-03-30 18:20:30|384.41|382.01|384.26|381.86|384.41|382.01|384.26|381.86|0
1648664440000|2022-03-30 18:20:40|384.41|382.01|384.48|382.08|384.55|382.15|384.41|382.01|0
1648664450000|2022-03-30 18:20:50|384.55|382.15|384.41|382.01|384.55|382.15|384.41|382.01|0
1648664460000|2022-03-30 18:21:00|384.26|381.86|384.41|382.01|384.41|382.01|384.26|381.86|0
1648664470000|2022-03-30 18:21:10|384.26|381.86|384.11|381.71|384.26|381.86|384.11|381.71|0
1648664480000|2022-03-30 18:21:20|384.26|381.86|384.41|382.01|384.41|382.01|384.26|381.86|0
1648664490000|2022-03-30 18:21:30|384.55|382.15|384.7|382.3|384.7|382.3|384.55|382.15|0
1648664500000|2022-03-30 18:21:40|384.55|382.15|384.7|382.3|384.7|382.3|384.55|382.15|0
1648664510000|2022-03-30 18:21:50|384.85|382.45|384.85|382.45|385|382.6|384.85|382.45|0
1648664520000|2022-03-30 18:22:00|384.55|382.15|384.85|382.45|384.85|382.45|384.55|382.15|0
1648664530000|2022-03-30 18:22:10|384.77|382.37|384.7|382.3|384.77|382.37|384.7|382.3|0
1648664540000|2022-03-30 18:22:20|384.85|382.45|384.55|382.15|384.85|382.45|384.55|382.15|0
1648664550000|2022-03-30 18:22:30|384.41|382.01|384.41|382.01|384.41|382.01|384.26|381.86|0
1648664560000|2022-03-30 18:22:40|384.26|381.86|384.11|381.71|384.26|381.86|384.11|381.71|0
1648664570000|2022-03-30 18:22:50|384.26|381.86|384.26|381.86|384.26|381.86|384.11|381.71|0
1648664580000|2022-03-30 18:23:00|384.41|382.01|384.26|381.86|384.41|382.01|384.26|381.86|0
1648664590000|2022-03-30 18:23:10|384.11|381.71|384.26|381.86|384.26|381.86|384.11|381.71|0
1648664600000|2022-03-30 18:23:20|384.18|381.78|384.11|381.71|384.18|381.78|384.11|381.71|0
1648664610000|2022-03-30 18:23:30|384.26|381.86|384.33|381.93|384.41|382.01|384.26|381.86|0
1648664620000|2022-03-30 18:23:40|384.55|382.15|384.26|381.86|384.55|382.15|384.26|381.86|0
1648664630000|2022-03-30 18:23:50|384.41|382.01|384.26|381.86|384.41|382.01|384.26|381.86|0
1648664640000|2022-03-30 18:24:00|384.11|381.71|383.82|381.42|384.11|381.71|383.82|381.42|0
1648664650000|2022-03-30 18:24:10|383.96|381.56|384.03|381.63|384.03|381.63|383.82|381.42|0
1648664660000|2022-03-30 18:24:20|384.26|381.86|384.11|381.71|384.26|381.86|384.11|381.71|0
1648664670000|2022-03-30 18:24:30|383.96|381.56|384.11|381.71|384.11|381.71|383.96|381.56|0
1648664680000|2022-03-30 18:24:40|384.26|381.86|384.41|382.01|384.41|382.01|384.26|381.86|0
1648664690000|2022-03-30 18:24:50|384.55|382.15|384.7|382.3|384.85|382.45|384.55|382.15|0
1648664700000|2022-03-30 18:25:00|384.55|382.15|384.41|382.01|384.55|382.15|384.41|382.01|0
1648664710000|2022-03-30 18:25:10|384.26|381.86|384.85|382.45|384.85|382.45|384.26|381.86|0
1648664720000|2022-03-30 18:25:20|385.14|382.74|385|382.6|385.14|382.74|385|382.6|0
1648664730000|2022-03-30 18:25:30|385.14|382.74|385.44|383.04|385.44|383.04|385|382.6|0
1648664740000|2022-03-30 18:25:40|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1648664750000|2022-03-30 18:25:50|385.07|382.67|385.14|382.74|385.29|382.89|385.07|382.67|0
1648664760000|2022-03-30 18:26:00|385|382.6|384.85|382.45|385|382.6|384.85|382.45|0
1648664770000|2022-03-30 18:26:10|384.7|382.3|384.4|382|384.85|382.45|384.4|382|0
1648664780000|2022-03-30 18:26:20|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1648664790000|2022-03-30 18:26:30|384.4|382|384.48|382.08|384.55|382.15|384.4|382|0
1648664800000|2022-03-30 18:26:40|384.4|382|384.11|381.71|384.4|382|384.11|381.71|0
1648664810000|2022-03-30 18:26:50|383.96|381.56|383.96|381.56|384.11|381.71|383.96|381.56|0
1648664820000|2022-03-30 18:27:00|383.81|381.41|383.81|381.41|383.96|381.56|383.81|381.41|0
1648664830000|2022-03-30 18:27:10|383.96|381.56|384.11|381.71|384.11|381.71|383.96|381.56|0
1648664840000|2022-03-30 18:27:20|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1648664850000|2022-03-30 18:27:30|383.67|381.27|383.81|381.41|383.81|381.41|383.67|381.27|0
1648664860000|2022-03-30 18:27:40|383.37|380.97|383.37|380.97|383.67|381.27|383.37|380.97|0
1648664870000|2022-03-30 18:27:50|383.22|380.82|383.37|380.97|383.37|380.97|383.22|380.82|0
1648664880000|2022-03-30 18:28:00|383.67|381.27|383.52|381.12|383.67|381.27|383.52|381.12|0
1648664890000|2022-03-30 18:28:10|383.37|380.97|383.52|381.12|383.52|381.12|383.37|380.97|0
1648664900000|2022-03-30 18:28:20|383.67|381.27|383.67|381.27|383.81|381.41|383.67|381.27|0
1648664910000|2022-03-30 18:28:30|383.81|381.41|383.44|381.04|383.81|381.41|383.44|381.04|0
1648664920000|2022-03-30 18:28:40|383.52|381.12|383.37|380.97|383.52|381.12|383.37|380.97|0
1648664930000|2022-03-30 18:28:50|383.52|381.12|383.52|381.12|383.67|381.27|383.52|381.12|0
1648664940000|2022-03-30 18:29:00|383.37|380.97|383.52|381.12|383.52|381.12|383.37|380.97|0
1648664950000|2022-03-30 18:29:10|383.67|381.27|383.96|381.56|383.96|381.56|383.67|381.27|0
1648664960000|2022-03-30 18:29:20|383.81|381.41|383.81|381.41|383.88|381.48|383.81|381.41|0
1648664970000|2022-03-30 18:29:30|383.96|381.56|384.4|382|384.4|382|383.96|381.56|0
1648664980000|2022-03-30 18:29:40|384.26|381.86|384.26|381.86|384.4|382|384.11|381.71|0
1648664990000|2022-03-30 18:29:50|384.11|381.71|383.96|381.56|384.11|381.71|383.96|381.56|0
1648665000000|2022-03-30 18:30:00|383.67|381.27|383.37|380.97|383.67|381.27|383.37|380.97|0
1648665010000|2022-03-30 18:30:10|383.52|381.12|383.52|381.12|383.52|381.12|383.37|380.97|0
1648665020000|2022-03-30 18:30:20|383.37|380.97|383.81|381.41|383.81|381.41|383.37|380.97|0
1648665030000|2022-03-30 18:30:30|383.67|381.27|384.26|381.86|384.26|381.86|383.67|381.27|0
1648665040000|2022-03-30 18:30:40|384.4|382|384.55|382.15|384.7|382.3|384.4|382|0
1648665050000|2022-03-30 18:30:50|384.7|382.3|384.85|382.45|384.85|382.45|384.7|382.3|0
1648665060000|2022-03-30 18:31:00|384.99|382.59|385.29|382.89|385.29|382.89|384.99|382.59|0
1648665080000|2022-03-30 18:31:20|385.44|383.04|385.73|383.33|385.73|383.33|385.44|383.04|0
1648665090000|2022-03-30 18:31:30|385.58|383.18|385.58|383.18|385.73|383.33|385.58|383.18|0
1648665100000|2022-03-30 18:31:40|385.51|383.11|385.29|382.89|385.51|383.11|385.29|382.89|0
1648665110000|2022-03-30 18:31:50|385.44|383.04|385.29|382.89|385.44|383.04|385.29|382.89|0
1648665120000|2022-03-30 18:32:00|385.14|382.74|384.85|382.45|385.14|382.74|384.85|382.45|0
1648665130000|2022-03-30 18:32:10|384.84|382.44|384.99|382.59|384.99|382.59|384.84|382.44|0
1648665140000|2022-03-30 18:32:20|385.14|382.74|384.99|382.59|385.14|382.74|384.99|382.59|0
1648665150000|2022-03-30 18:32:30|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1648665160000|2022-03-30 18:32:40|384.99|382.59|385.29|382.89|385.29|382.89|384.84|382.44|0
1648665170000|2022-03-30 18:32:50|385.44|383.04|385.29|382.89|385.44|383.04|385.29|382.89|0
1648665180000|2022-03-30 18:33:00|385.44|383.04|385.14|382.74|385.44|383.04|385.14|382.74|0
1648665190000|2022-03-30 18:33:10|385.29|382.89|385.21|382.81|385.29|382.89|385.21|382.81|0
1648665200000|2022-03-30 18:33:20|385.14|382.74|384.99|382.59|385.14|382.74|384.99|382.59|0
1648665210000|2022-03-30 18:33:30|385.14|382.74|385.29|382.89|385.29|382.89|385.14|382.74|0
1648665220000|2022-03-30 18:33:40|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1648665240000|2022-03-30 18:34:00|385.29|382.89|385.14|382.74|385.29|382.89|385.14|382.74|0
1648665250000|2022-03-30 18:34:10|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1648665260000|2022-03-30 18:34:20|384.91|382.51|384.84|382.44|384.91|382.51|384.84|382.44|0
1648665270000|2022-03-30 18:34:30|384.99|382.59|384.7|382.3|384.99|382.59|384.7|382.3|0
1648665280000|2022-03-30 18:34:40|384.77|382.37|384.99|382.59|384.99|382.59|384.77|382.37|0
1648665290000|2022-03-30 18:34:50|385.06|382.66|384.99|382.59|385.06|382.66|384.99|382.59|0
1648665300000|2022-03-30 18:35:00|384.84|382.44|384.91|382.51|384.99|382.59|384.84|382.44|0
1648665310000|2022-03-30 18:35:10|384.99|382.59|384.99|382.59|385.14|382.74|384.99|382.59|0
1648665320000|2022-03-30 18:35:20|384.84|382.44|384.99|382.59|384.99|382.59|384.84|382.44|0
1648665330000|2022-03-30 18:35:30|384.84|382.44|384.99|382.59|384.99|382.59|384.84|382.44|0
1648665340000|2022-03-30 18:35:40|384.84|382.44|385.43|383.03|385.43|383.03|384.84|382.44|0
1648665350000|2022-03-30 18:35:50|385.29|382.89|385.43|383.03|385.43|383.03|385.29|382.89|0
1648665360000|2022-03-30 18:36:00|385.29|382.89|385.5|383.1|385.5|383.1|385.29|382.89|0
1648665370000|2022-03-30 18:36:10|385.43|383.03|385.29|382.89|385.58|383.18|385.29|382.89|0
1648665380000|2022-03-30 18:36:20|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1648665390000|2022-03-30 18:36:30|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1648665400000|2022-03-30 18:36:40|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1648665410000|2022-03-30 18:36:50|385.43|383.03|385.43|383.03|385.43|383.03|385.29|382.89|0
1648665420000|2022-03-30 18:37:00|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1648665430000|2022-03-30 18:37:10|385.43|383.03|385.43|383.03|385.43|383.03|385.43|383.03|0
1648665440000|2022-03-30 18:37:20|385.29|382.89|385.14|382.74|385.29|382.89|385.14|382.74|0
1648665450000|2022-03-30 18:37:30|385.29|382.89|385.43|383.03|385.43|383.03|385.29|382.89|0
1648665460000|2022-03-30 18:37:40|385.5|383.1|385.43|383.03|385.5|383.1|385.43|383.03|0
1648665470000|2022-03-30 18:37:50|385.58|383.18|385.58|383.18|385.58|383.18|385.43|383.03|0
1648665480000|2022-03-30 18:38:00|385.73|383.33|386.02|383.62|386.02|383.62|385.73|383.33|0
1648665490000|2022-03-30 18:38:10|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1648665500000|2022-03-30 18:38:20|385.58|383.18|385.73|383.33|385.73|383.33|385.58|383.18|0
1648665510000|2022-03-30 18:38:30|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1648665520000|2022-03-30 18:38:40|385.8|383.4|385.88|383.48|385.88|383.48|385.8|383.4|0
1648665530000|2022-03-30 18:38:50|386.02|383.62|386.32|383.92|386.32|383.92|386.02|383.62|0
1648665540000|2022-03-30 18:39:00|386.17|383.77|386.02|383.62|386.17|383.77|386.02|383.62|0
1648665550000|2022-03-30 18:39:10|385.88|383.48|385.73|383.33|385.88|383.48|385.73|383.33|0
1648665560000|2022-03-30 18:39:20|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1648665570000|2022-03-30 18:39:30|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1648665580000|2022-03-30 18:39:40|385.88|383.48|385.58|383.18|385.88|383.48|385.58|383.18|0
1648665590000|2022-03-30 18:39:50|385.43|383.03|385.58|383.18|385.58|383.18|385.28|382.88|0
1648665600000|2022-03-30 18:40:00|385.43|383.03|385.28|382.88|385.43|383.03|385.28|382.88|0
1648665610000|2022-03-30 18:40:10|385.14|382.74|385.21|382.81|385.21|382.81|385.14|382.74|0
1648665620000|2022-03-30 18:40:20|385.58|383.18|385.06|382.66|385.58|383.18|385.06|382.66|0
1648665630000|2022-03-30 18:40:30|385.14|382.74|384.84|382.44|385.14|382.74|384.84|382.44|0
1648665640000|2022-03-30 18:40:40|384.99|382.59|384.91|382.51|384.99|382.59|384.91|382.51|0
1648665650000|2022-03-30 18:40:50|384.84|382.44|384.84|382.44|384.84|382.44|384.69|382.29|0
1648665660000|2022-03-30 18:41:00|384.76|382.36|384.55|382.15|384.76|382.36|384.4|382|0
1648665670000|2022-03-30 18:41:10|384.4|382|384.4|382|384.4|382|384.4|382|0
1648665680000|2022-03-30 18:41:20|384.1|381.7|383.81|381.41|384.1|381.7|383.81|381.41|0
1648665690000|2022-03-30 18:41:30|383.66|381.26|383.51|381.11|383.81|381.41|383.51|381.11|0
1648665700000|2022-03-30 18:41:40|383.37|380.97|383.51|381.11|383.51|381.11|383.37|380.97|0
1648665710000|2022-03-30 18:41:50|383.22|380.82|383.22|380.82|383.37|380.97|383.22|380.82|0
1648665720000|2022-03-30 18:42:00|383.37|380.97|382.92|380.52|383.37|380.97|382.92|380.52|0
1648665730000|2022-03-30 18:42:10|383.07|380.67|382.92|380.52|383.07|380.67|382.92|380.52|0
1648665740000|2022-03-30 18:42:20|382.78|380.38|382.78|380.38|382.78|380.38|382.78|380.38|0
1648665750000|2022-03-30 18:42:30|382.63|380.23|382.78|380.38|382.78|380.38|382.63|380.23|0
1648665760000|2022-03-30 18:42:40|382.63|380.23|382.63|380.23|382.63|380.23|382.48|380.08|0
1648665770000|2022-03-30 18:42:50|382.48|380.08|382.34|379.94|382.48|380.08|382.34|379.94|0
1648665780000|2022-03-30 18:43:00|382.48|380.08|382.34|379.94|382.48|380.08|382.34|379.94|0
1648665800000|2022-03-30 18:43:20|382.48|380.08|382.34|379.94|382.48|380.08|382.34|379.94|0
1648665810000|2022-03-30 18:43:30|382.63|380.23|382.48|380.08|382.78|380.38|382.48|380.08|0
1648665820000|2022-03-30 18:43:40|382.63|380.23|382.33|379.93|382.63|380.23|382.33|379.93|0
1648665830000|2022-03-30 18:43:50|382.63|380.23|382.63|380.23|382.78|380.38|382.63|380.23|0
1648665840000|2022-03-30 18:44:00|382.19|379.79|382.04|379.64|382.33|379.93|382.04|379.64|0
1648665850000|2022-03-30 18:44:10|381.89|379.49|382.04|379.64|382.04|379.64|381.89|379.49|0
1648665860000|2022-03-30 18:44:20|382.19|379.79|382.33|379.93|382.33|379.93|382.19|379.79|0
1648665870000|2022-03-30 18:44:30|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1648665880000|2022-03-30 18:44:40|382.63|380.23|382.48|380.08|382.63|380.23|382.48|380.08|0
1648665890000|2022-03-30 18:44:50|382.63|380.23|382.48|380.08|382.63|380.23|382.48|380.08|0
1648665900000|2022-03-30 18:45:00|382.33|379.93|382.33|379.93|382.41|380.01|382.33|379.93|0
1648665920000|2022-03-30 18:45:20|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1648665930000|2022-03-30 18:45:30|382.63|380.23|382.48|380.08|382.63|380.23|382.48|380.08|0
1648665940000|2022-03-30 18:45:40|382.19|379.79|381.89|379.49|382.19|379.79|381.89|379.49|0
1648665950000|2022-03-30 18:45:50|381.6|379.2|381.75|379.35|381.75|379.35|381.6|379.2|0
1648665960000|2022-03-30 18:46:00|381.89|379.49|381.89|379.49|382.04|379.64|381.89|379.49|0
1648665970000|2022-03-30 18:46:10|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1648665980000|2022-03-30 18:46:20|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1648665990000|2022-03-30 18:46:30|381.6|379.2|381.45|379.05|381.6|379.2|381.45|379.05|0
1648666000000|2022-03-30 18:46:40|381.6|379.2|381.6|379.2|381.6|379.2|381.45|379.05|0
1648666010000|2022-03-30 18:46:50|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1648666020000|2022-03-30 18:47:00|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1648666030000|2022-03-30 18:47:10|381.45|379.05|381.45|379.05|381.6|379.2|381.45|379.05|0
1648666040000|2022-03-30 18:47:20|381.3|378.9|381.16|378.76|381.3|378.9|381.16|378.76|0
1648666050000|2022-03-30 18:47:30|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1648666070000|2022-03-30 18:47:50|381.16|378.76|381.16|378.76|381.16|378.76|381.01|378.61|0
1648666080000|2022-03-30 18:48:00|381.6|379.2|381.01|378.61|381.6|379.2|381.01|378.61|0
1648666090000|2022-03-30 18:48:10|381.16|378.76|381.3|378.9|381.3|378.9|381.16|378.76|0
1648666100000|2022-03-30 18:48:20|381.16|378.76|381.16|378.76|381.3|378.9|381.16|378.76|0
1648666110000|2022-03-30 18:48:30|381.3|378.9|381.45|379.05|381.45|379.05|381.16|378.76|0
1648666120000|2022-03-30 18:48:40|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1648666130000|2022-03-30 18:48:50|381.45|379.05|381.74|379.34|381.74|379.34|381.45|379.05|0
1648666140000|2022-03-30 18:49:00|381.89|379.49|382.04|379.64|382.04|379.64|381.89|379.49|0
1648666150000|2022-03-30 18:49:10|381.89|379.49|381.89|379.49|382.04|379.64|381.89|379.49|0
1648666160000|2022-03-30 18:49:20|382.19|379.79|382.33|379.93|382.33|379.93|382.04|379.64|0
1648666170000|2022-03-30 18:49:30|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1648666180000|2022-03-30 18:49:40|382.48|380.08|381.89|379.49|382.48|380.08|381.89|379.49|0
1648666190000|2022-03-30 18:49:50|382.04|379.64|381.89|379.49|382.04|379.64|381.89|379.49|0
1648666200000|2022-03-30 18:50:00|381.74|379.34|381.45|379.05|381.74|379.34|381.45|379.05|0
1648666210000|2022-03-30 18:50:10|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1648666220000|2022-03-30 18:50:20|381.74|379.34|382.33|379.93|382.33|379.93|381.74|379.34|0
1648666230000|2022-03-30 18:50:30|382.18|379.78|382.33|379.93|382.48|380.08|382.18|379.78|0
1648666240000|2022-03-30 18:50:40|382.18|379.78|382.18|379.78|382.18|379.78|382.04|379.64|0
1648666250000|2022-03-30 18:50:50|382.33|379.93|382.33|379.93|382.48|380.08|382.33|379.93|0
1648666260000|2022-03-30 18:51:00|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1648666270000|2022-03-30 18:51:10|381.89|379.49|382.04|379.64|382.04|379.64|381.89|379.49|0
1648666280000|2022-03-30 18:51:20|381.89|379.49|381.6|379.2|381.89|379.49|381.6|379.2|0
1648666290000|2022-03-30 18:51:30|381.74|379.34|381.6|379.2|381.74|379.34|381.6|379.2|0
1648666300000|2022-03-30 18:51:40|381.16|378.76|381.16|378.76|381.16|378.76|381.01|378.61|0
1648666310000|2022-03-30 18:51:50|381.3|378.9|381.45|379.05|381.45|379.05|381.3|378.9|0
1648666320000|2022-03-30 18:52:00|381.16|378.76|381.01|378.61|381.16|378.76|381.01|378.61|0
1648666330000|2022-03-30 18:52:10|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1648666340000|2022-03-30 18:52:20|380.86|378.46|380.86|378.46|380.86|378.46|380.86|378.46|0
1648666350000|2022-03-30 18:52:30|381.01|378.61|381.16|378.76|381.16|378.76|381.01|378.61|0
1648666360000|2022-03-30 18:52:40|381.01|378.61|381.3|378.9|381.3|378.9|381.01|378.61|0
1648666370000|2022-03-30 18:52:50|381.16|378.76|381.01|378.61|381.16|378.76|381.01|378.61|0
1648666380000|2022-03-30 18:53:00|381.16|378.76|380.86|378.46|381.16|378.76|380.71|378.31|0
1648666390000|2022-03-30 18:53:10|380.71|378.31|380.71|378.31|380.86|378.46|380.71|378.31|0
1648666410000|2022-03-30 18:53:30|380.86|378.46|380.86|378.46|380.86|378.46|380.71|378.31|0
1648666420000|2022-03-30 18:53:40|380.71|378.31|380.86|378.46|380.86|378.46|380.71|378.31|0
1648666430000|2022-03-30 18:53:50|380.71|378.31|380.86|378.46|380.86|378.46|380.71|378.31|0
1648666440000|2022-03-30 18:54:00|380.71|378.31|381.01|378.61|381.01|378.61|380.71|378.31|0
1648666450000|2022-03-30 18:54:10|380.86|378.46|380.57|378.17|380.86|378.46|380.57|378.17|0
1648666460000|2022-03-30 18:54:20|380.71|378.31|380.71|378.31|380.78|378.38|380.71|378.31|0
1648666470000|2022-03-30 18:54:30|380.86|378.46|381.01|378.61|381.01|378.61|380.86|378.46|0
1648666490000|2022-03-30 18:54:50|380.86|378.46|381.15|378.75|381.15|378.75|380.86|378.46|0
1648666500000|2022-03-30 18:55:00|381.3|378.9|381.15|378.75|381.3|378.9|381.15|378.75|0
1648666510000|2022-03-30 18:55:10|381.3|378.9|381.45|379.05|381.45|379.05|381.15|378.75|0
1648666520000|2022-03-30 18:55:20|381.74|379.34|381.74|379.34|381.74|379.34|381.59|379.19|0
1648666530000|2022-03-30 18:55:30|381.89|379.49|382.48|380.08|382.48|380.08|381.89|379.49|0
1648666540000|2022-03-30 18:55:40|382.33|379.93|382.48|380.08|382.48|380.08|382.33|379.93|0
1648666550000|2022-03-30 18:55:50|382.62|380.22|382.62|380.22|382.62|380.22|382.48|380.08|0
1648666560000|2022-03-30 18:56:00|382.77|380.37|382.62|380.22|382.77|380.37|382.62|380.22|0
1648666570000|2022-03-30 18:56:10|382.77|380.37|382.62|380.22|382.77|380.37|382.62|380.22|0
1648666580000|2022-03-30 18:56:20|382.33|379.93|382.18|379.78|382.33|379.93|382.18|379.78|0
1648666590000|2022-03-30 18:56:30|382.33|379.93|382.18|379.78|382.48|380.08|382.18|379.78|0
1648666600000|2022-03-30 18:56:40|381.89|379.49|382.04|379.64|382.18|379.78|381.89|379.49|0
1648666610000|2022-03-30 18:56:50|381.89|379.49|381.59|379.19|381.89|379.49|381.59|379.19|0
1648666620000|2022-03-30 18:57:00|381.74|379.34|381.45|379.05|381.89|379.49|381.45|379.05|0
1648666630000|2022-03-30 18:57:10|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1648666640000|2022-03-30 18:57:20|381.15|378.75|381.01|378.61|381.15|378.75|381.01|378.61|0
1648666650000|2022-03-30 18:57:30|380.86|378.46|380.86|378.46|380.86|378.46|380.71|378.31|0
1648666660000|2022-03-30 18:57:40|380.71|378.31|380.57|378.17|380.71|378.31|380.57|378.17|0
1648666680000|2022-03-30 18:58:00|380.42|378.02|380.27|377.87|380.57|378.17|380.27|377.87|0
1648666690000|2022-03-30 18:58:10|380.42|378.02|380.27|377.87|380.42|378.02|379.98|377.58|0
1648666700000|2022-03-30 18:58:20|380.42|378.02|379.98|377.58|380.42|378.02|379.98|377.58|0
1648666710000|2022-03-30 18:58:30|379.69|377.29|379.69|377.29|379.83|377.43|379.69|377.29|0
1648666720000|2022-03-30 18:58:40|379.54|377.14|379.69|377.29|379.69|377.29|379.54|377.14|0
1648666730000|2022-03-30 18:58:50|379.54|377.14|379.54|377.14|379.69|377.29|379.54|377.14|0
1648666740000|2022-03-30 18:59:00|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1648666750000|2022-03-30 18:59:10|379.54|377.14|379.83|377.43|379.83|377.43|379.54|377.14|0
1648666770000|2022-03-30 18:59:30|379.98|377.58|380.27|377.87|380.27|377.87|379.98|377.58|0
1648666780000|2022-03-30 18:59:40|379.98|377.58|379.83|377.43|379.98|377.58|379.83|377.43|0
1648666790000|2022-03-30 18:59:50|379.98|377.58|379.83|377.43|379.98|377.58|379.83|377.43|0
1648666800000|2022-03-30 19:00:00|379.98|377.58|379.39|376.99|379.98|377.58|379.39|376.99|0
1648666810000|2022-03-30 19:00:10|379.54|377.14|379.83|377.43|379.83|377.43|379.54|377.14|0
1648666820000|2022-03-30 19:00:20|379.68|377.28|379.83|377.43|379.83|377.43|379.68|377.28|0
1648666830000|2022-03-30 19:00:30|379.98|377.58|380.42|378.02|380.42|378.02|379.98|377.58|0
1648666840000|2022-03-30 19:00:40|380.27|377.87|379.98|377.58|380.27|377.87|379.98|377.58|0
1648666850000|2022-03-30 19:00:50|379.83|377.43|379.83|377.43|379.83|377.43|379.83|377.43|0
1648666860000|2022-03-30 19:01:00|379.68|377.28|379.54|377.14|379.68|377.28|379.39|376.99|0
1648666870000|2022-03-30 19:01:10|379.68|377.28|379.54|377.14|379.68|377.28|379.39|376.99|0
1648666880000|2022-03-30 19:01:20|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1648666890000|2022-03-30 19:01:30|379.54|377.14|379.54|377.14|379.54|377.14|379.54|377.14|0
1648666900000|2022-03-30 19:01:40|379.68|377.28|379.39|376.99|379.68|377.28|379.39|376.99|0
1648666910000|2022-03-30 19:01:50|379.54|377.14|379.83|377.43|379.83|377.43|379.54|377.14|0
1648666920000|2022-03-30 19:02:00|379.68|377.28|379.39|376.99|379.68|377.28|379.39|376.99|0
1648666930000|2022-03-30 19:02:10|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1648666940000|2022-03-30 19:02:20|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1648666950000|2022-03-30 19:02:30|379.46|377.06|379.61|377.21|379.61|377.21|379.46|377.06|0
1648666960000|2022-03-30 19:02:40|379.68|377.28|379.75|377.35|379.98|377.58|379.68|377.28|0
1648666970000|2022-03-30 19:02:50|379.68|377.28|379.98|377.58|380.12|377.72|379.68|377.28|0
1648666980000|2022-03-30 19:03:00|379.54|377.14|379.68|377.28|379.68|377.28|379.54|377.14|0
1648666990000|2022-03-30 19:03:10|379.54|377.14|379.83|377.43|379.83|377.43|379.46|377.06|0
1648667000000|2022-03-30 19:03:20|379.68|377.28|379.68|377.28|379.83|377.43|379.68|377.28|0
1648667010000|2022-03-30 19:03:30|379.54|377.14|379.54|377.14|379.54|377.14|379.39|376.99|0
1648667020000|2022-03-30 19:03:40|379.39|376.99|379.68|377.28|379.83|377.43|379.39|376.99|0
1648667030000|2022-03-30 19:03:50|379.54|377.14|379.39|376.99|379.54|377.14|379.39|376.99|0
1648667040000|2022-03-30 19:04:00|379.24|376.84|378.95|376.55|379.24|376.84|378.95|376.55|0
1648667050000|2022-03-30 19:04:10|378.8|376.4|378.95|376.55|378.95|376.55|378.8|376.4|0
1648667060000|2022-03-30 19:04:20|378.8|376.4|378.95|376.55|378.95|376.55|378.8|376.4|0
1648667070000|2022-03-30 19:04:30|379.17|376.77|378.8|376.4|379.17|376.77|378.8|376.4|0
1648667090000|2022-03-30 19:04:50|378.95|376.55|378.95|376.55|379.1|376.7|378.95|376.55|0
1648667100000|2022-03-30 19:05:00|378.8|376.4|378.66|376.26|378.8|376.4|378.66|376.26|0
1648667110000|2022-03-30 19:05:10|378.51|376.11|379.1|376.7|379.1|376.7|378.51|376.11|0
1648667120000|2022-03-30 19:05:20|378.95|376.55|378.95|376.55|379.17|376.77|378.95|376.55|0
1648667130000|2022-03-30 19:05:30|378.51|376.11|378.51|376.11|378.51|376.11|378.51|376.11|0
1648667140000|2022-03-30 19:05:40|378.36|375.96|378.95|376.55|378.95|376.55|378.36|375.96|0
1648667150000|2022-03-30 19:05:50|379.1|376.7|379.24|376.84|379.24|376.84|379.1|376.7|0
1648667160000|2022-03-30 19:06:00|378.95|376.55|379.1|376.7|379.1|376.7|378.95|376.55|0
1648667170000|2022-03-30 19:06:10|379.24|376.84|379.1|376.7|379.24|376.84|379.1|376.7|0
1648667180000|2022-03-30 19:06:20|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1648667190000|2022-03-30 19:06:30|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1648667200000|2022-03-30 19:06:40|379.54|377.14|379.68|377.28|379.83|377.43|379.54|377.14|0
1648667210000|2022-03-30 19:06:50|379.83|377.43|379.68|377.28|379.83|377.43|379.68|377.28|0
1648667220000|2022-03-30 19:07:00|379.54|377.14|378.95|376.55|379.54|377.14|378.66|376.26|0
1648667230000|2022-03-30 19:07:10|378.8|376.4|378.8|376.4|378.8|376.4|378.8|376.4|0
1648667240000|2022-03-30 19:07:20|378.95|376.55|378.95|376.55|378.95|376.55|378.8|376.4|0
1648667250000|2022-03-30 19:07:30|379.24|376.84|379.1|376.7|379.24|376.84|379.1|376.7|0
1648667260000|2022-03-30 19:07:40|379.24|376.84|378.73|376.33|379.24|376.84|378.73|376.33|0
1648667270000|2022-03-30 19:07:50|378.8|376.4|378.8|376.4|378.8|376.4|378.8|376.4|0
1648667280000|2022-03-30 19:08:00|378.66|376.26|378.87|376.47|378.87|376.47|378.66|376.26|0
1648667290000|2022-03-30 19:08:10|378.8|376.4|378.66|376.26|378.8|376.4|378.66|376.26|0
1648667300000|2022-03-30 19:08:20|378.51|376.11|378.51|376.11|378.66|376.26|378.51|376.11|0
1648667310000|2022-03-30 19:08:30|378.36|375.96|378.66|376.26|378.66|376.26|378.36|375.96|0
1648667320000|2022-03-30 19:08:40|378.8|376.4|378.66|376.26|378.8|376.4|378.66|376.26|0
1648667330000|2022-03-30 19:08:50|378.51|376.11|378.22|375.82|378.51|376.11|378.22|375.82|0
1648667340000|2022-03-30 19:09:00|378.36|375.96|378.07|375.67|378.36|375.96|378.07|375.67|0
1648667350000|2022-03-30 19:09:10|377.92|375.52|378.22|375.82|378.22|375.82|377.92|375.52|0
1648667360000|2022-03-30 19:09:20|378.07|375.67|378.07|375.67|378.36|375.96|378.07|375.67|0
1648667370000|2022-03-30 19:09:30|378.14|375.74|378.07|375.67|378.22|375.82|378.07|375.67|0
1648667380000|2022-03-30 19:09:40|378.22|375.82|378.22|375.82|378.22|375.82|377.92|375.52|0
1648667390000|2022-03-30 19:09:50|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1648667400000|2022-03-30 19:10:00|378.07|375.67|377.92|375.52|378.07|375.67|377.92|375.52|0
1648667410000|2022-03-30 19:10:10|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1648667420000|2022-03-30 19:10:20|377.92|375.52|377.78|375.38|377.92|375.52|377.78|375.38|0
1648667430000|2022-03-30 19:10:30|377.92|375.52|378.22|375.82|378.22|375.82|377.92|375.52|0
1648667440000|2022-03-30 19:10:40|378.36|375.96|377.92|375.52|378.36|375.96|377.92|375.52|0
1648667450000|2022-03-30 19:10:50|377.78|375.38|377.92|375.52|377.92|375.52|377.78|375.38|0
1648667460000|2022-03-30 19:11:00|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1648667470000|2022-03-30 19:11:10|374.74|372.34|375.04|372.64|375.04|372.64|374.74|372.34|0
1648667480000|2022-03-30 19:11:20|374.74|372.34|374.6|372.2|374.74|372.34|374.6|372.2|0
1648667490000|2022-03-30 19:11:30|374.31|371.91|377.19|374.79|377.19|374.79|374.31|371.91|0
1648667500000|2022-03-30 19:11:40|377.05|374.65|377.05|374.65|377.05|374.65|377.05|374.65|0
1648667510000|2022-03-30 19:11:50|376.9|374.5|377.05|374.65|377.05|374.65|376.75|374.35|0
1648667520000|2022-03-30 19:12:00|376.75|374.35|376.75|374.35|376.9|374.5|376.75|374.35|0
1648667530000|2022-03-30 19:12:10|376.9|374.5|377.05|374.65|377.05|374.65|376.9|374.5|0
1648667540000|2022-03-30 19:12:20|377.34|374.94|376.61|374.21|377.34|374.94|376.61|374.21|0
1648667550000|2022-03-30 19:12:30|376.68|374.28|376.75|374.35|376.75|374.35|376.68|374.28|0
1648667560000|2022-03-30 19:12:40|376.9|374.5|377.19|374.79|377.19|374.79|376.75|374.35|0
1648667570000|2022-03-30 19:12:50|377.05|374.65|377.19|374.79|377.19|374.79|376.9|374.5|0
1648667580000|2022-03-30 19:13:00|377.48|375.08|378.22|375.82|378.22|375.82|377.48|375.08|0
1648667590000|2022-03-30 19:13:10|378.65|376.25|378.95|376.55|378.95|376.55|378.65|376.25|0
1648667600000|2022-03-30 19:13:20|378.65|376.25|378.36|375.96|378.65|376.25|378.36|375.96|0
1648667610000|2022-03-30 19:13:30|378.51|376.11|377.78|375.38|378.51|376.11|377.78|375.38|0
1648667620000|2022-03-30 19:13:40|377.92|375.52|377.92|375.52|378.07|375.67|377.78|375.38|0
1648667630000|2022-03-30 19:13:50|377.78|375.38|377.92|375.52|377.92|375.52|377.78|375.38|0
1648667640000|2022-03-30 19:14:00|377.78|375.38|377.63|375.23|377.78|375.38|377.63|375.23|0
1648667650000|2022-03-30 19:14:10|377.92|375.52|377.85|375.45|377.92|375.52|377.78|375.38|0
1648667660000|2022-03-30 19:14:20|377.78|375.38|377.78|375.38|377.78|375.38|377.63|375.23|0
1648667670000|2022-03-30 19:14:30|377.63|375.23|378.21|375.81|378.21|375.81|377.63|375.23|0
1648667680000|2022-03-30 19:14:40|378.28|375.88|378.51|376.11|378.51|376.11|378.28|375.88|0
1648667690000|2022-03-30 19:14:50|378.65|376.25|378.65|376.25|378.65|376.25|378.51|376.11|0
1648667700000|2022-03-30 19:15:00|378.72|376.32|378.65|376.25|378.8|376.4|378.65|376.25|0
1648667710000|2022-03-30 19:15:10|378.8|376.4|378.95|376.55|378.95|376.55|378.8|376.4|0
1648667720000|2022-03-30 19:15:20|379.09|376.69|378.95|376.55|379.09|376.69|378.95|376.55|0
1648667730000|2022-03-30 19:15:30|378.8|376.4|378.51|376.11|378.8|376.4|378.36|375.96|0
1648667740000|2022-03-30 19:15:40|378.36|375.96|378.65|376.25|378.65|376.25|378.36|375.96|0
1648667750000|2022-03-30 19:15:50|378.43|376.03|378.36|375.96|378.43|376.03|378.21|375.81|0
1648667760000|2022-03-30 19:16:00|378.07|375.67|377.92|375.52|378.07|375.67|377.92|375.52|0
1648667770000|2022-03-30 19:16:10|377.77|375.37|377.92|375.52|377.92|375.52|377.77|375.37|0
1648667780000|2022-03-30 19:16:20|377.77|375.37|377.63|375.23|377.77|375.37|377.63|375.23|0
1648667790000|2022-03-30 19:16:30|377.48|375.08|377.04|374.64|377.48|375.08|377.04|374.64|0
1648667800000|2022-03-30 19:16:40|377.34|374.94|376.9|374.5|377.34|374.94|376.75|374.35|0
1648667810000|2022-03-30 19:16:50|376.75|374.35|376.9|374.5|376.9|374.5|376.75|374.35|0
1648667820000|2022-03-30 19:17:00|376.75|374.35|376.68|374.28|376.75|374.35|376.61|374.21|0
1648667830000|2022-03-30 19:17:10|376.61|374.21|376.61|374.21|376.75|374.35|376.61|374.21|0
1648667840000|2022-03-30 19:17:20|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1648667850000|2022-03-30 19:17:30|376.46|374.06|376.31|373.91|376.46|374.06|376.31|373.91|0
1648667860000|2022-03-30 19:17:40|376.46|374.06|376.31|373.91|376.46|374.06|376.31|373.91|0
1648667870000|2022-03-30 19:17:50|376.17|373.77|376.17|373.77|376.31|373.91|376.17|373.77|0
1648667880000|2022-03-30 19:18:00|376.31|373.91|376.17|373.77|376.31|373.91|376.17|373.77|0
1648667890000|2022-03-30 19:18:10|375.88|373.48|375.44|373.04|375.88|373.48|375.44|373.04|0
1648667900000|2022-03-30 19:18:20|375.29|372.89|375.44|373.04|375.58|373.18|375.29|372.89|0
1648667910000|2022-03-30 19:18:30|375.58|373.18|375.73|373.33|375.73|373.33|375.58|373.18|0
1648667920000|2022-03-30 19:18:40|375.44|373.04|375.58|373.18|375.58|373.18|375.44|373.04|0
1648667930000|2022-03-30 19:18:50|375.44|373.04|375.44|373.04|375.44|373.04|375.29|372.89|0
1648667940000|2022-03-30 19:19:00|375.15|372.75|375.29|372.89|375.29|372.89|375.15|372.75|0
1648667950000|2022-03-30 19:19:10|375.15|372.75|375|372.6|375.15|372.75|375|372.6|0
1648667960000|2022-03-30 19:19:20|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1648667970000|2022-03-30 19:19:30|375.29|372.89|375.58|373.18|375.58|373.18|375.15|372.75|0
1648667980000|2022-03-30 19:19:40|375.73|373.33|376.02|373.62|376.02|373.62|375.73|373.33|0
1648667990000|2022-03-30 19:19:50|375.73|373.33|375.88|373.48|375.88|373.48|375.73|373.33|0
1648668000000|2022-03-30 19:20:00|375.73|373.33|375|372.6|375.73|373.33|375|372.6|0
1648668010000|2022-03-30 19:20:10|374.86|372.46|375.44|373.04|375.44|373.04|374.86|372.46|0
1648668020000|2022-03-30 19:20:20|375.29|372.89|375.15|372.75|375.44|373.04|375.15|372.75|0
1648668030000|2022-03-30 19:20:30|375|372.6|374.86|372.46|375|372.6|374.86|372.46|0
1648668040000|2022-03-30 19:20:40|375|372.6|375|372.6|375|372.6|374.86|372.46|0
1648668050000|2022-03-30 19:20:50|374.86|372.46|375|372.6|375|372.6|374.86|372.46|0
1648668060000|2022-03-30 19:21:00|374.71|372.31|374.86|372.46|374.86|372.46|374.71|372.31|0
1648668070000|2022-03-30 19:21:10|374.71|372.31|374.85|372.45|374.86|372.46|374.71|372.31|0
1648668080000|2022-03-30 19:21:20|374.71|372.31|374.85|372.45|374.85|372.45|374.71|372.31|0
1648668090000|2022-03-30 19:21:30|375|372.6|374.71|372.31|375|372.6|374.71|372.31|0
1648668100000|2022-03-30 19:21:40|374.85|372.45|374.71|372.31|374.85|372.45|374.71|372.31|0
1648668110000|2022-03-30 19:21:50|374.85|372.45|374.85|372.45|374.85|372.45|374.71|372.31|0
1648668120000|2022-03-30 19:22:00|375|372.6|374.71|372.31|375|372.6|374.71|372.31|0
1648668130000|2022-03-30 19:22:10|374.85|372.45|374.71|372.31|374.85|372.45|374.71|372.31|0
1648668140000|2022-03-30 19:22:20|374.85|372.45|374.71|372.31|374.85|372.45|374.71|372.31|0
1648668150000|2022-03-30 19:22:30|374.85|372.45|374.71|372.31|374.85|372.45|374.71|372.31|0
1648668160000|2022-03-30 19:22:40|374.42|372.02|374.85|372.45|374.85|372.45|374.42|372.02|0
1648668170000|2022-03-30 19:22:50|373.84|371.44|373.98|371.58|374.13|371.73|373.69|371.29|0
1648668180000|2022-03-30 19:23:00|374.42|372.02|373.4|371|374.42|372.02|373.4|371|0
1648668190000|2022-03-30 19:23:10|373.18|370.78|372.96|370.56|373.18|370.78|372.67|370.27|0
1648668200000|2022-03-30 19:23:20|372.82|370.42|372.53|370.13|372.82|370.42|372.53|370.13|0
1648668210000|2022-03-30 19:23:30|372.38|369.98|372.38|369.98|372.38|369.98|372.24|369.84|0
1648668220000|2022-03-30 19:23:40|372.24|369.84|372.09|369.69|372.38|369.98|372.09|369.69|0
1648668230000|2022-03-30 19:23:50|372.38|369.98|372.67|370.27|372.67|370.27|372.38|369.98|0
1648668240000|2022-03-30 19:24:00|372.24|369.84|372.24|369.84|372.53|370.13|372.09|369.69|0
1648668250000|2022-03-30 19:24:10|372.38|369.98|372.24|369.84|372.53|370.13|372.24|369.84|0
1648668260000|2022-03-30 19:24:20|372.38|369.98|372.38|369.98|372.38|369.98|372.24|369.84|0
1648668270000|2022-03-30 19:24:30|372.53|370.13|371.95|369.55|372.53|370.13|371.95|369.55|0
1648668280000|2022-03-30 19:24:40|371.8|369.4|371.95|369.55|371.95|369.55|371.66|369.26|0
1648668290000|2022-03-30 19:24:50|371.8|369.4|372.38|369.98|372.38|369.98|371.8|369.4|0
1648668300000|2022-03-30 19:25:00|372.24|369.84|372.09|369.69|372.24|369.84|371.95|369.55|0
1648668310000|2022-03-30 19:25:10|371.8|369.4|372.24|369.84|372.24|369.84|371.8|369.4|0
1648668320000|2022-03-30 19:25:20|372.09|369.69|372.38|369.98|372.38|369.98|372.09|369.69|0
1648668330000|2022-03-30 19:25:30|372.67|370.27|372.67|370.27|372.67|370.27|372.53|370.13|0
1648668340000|2022-03-30 19:25:40|372.82|370.42|372.53|370.13|372.82|370.42|372.53|370.13|0
1648668350000|2022-03-30 19:25:50|372.24|369.84|372.67|370.27|372.67|370.27|372.24|369.84|0
1648668360000|2022-03-30 19:26:00|372.53|370.13|372.67|370.27|372.67|370.27|372.38|369.98|0
1648668370000|2022-03-30 19:26:10|372.96|370.56|373.03|370.63|373.03|370.63|372.96|370.56|0
1648668380000|2022-03-30 19:26:20|373.4|371|373.25|370.85|373.4|371|373.25|370.85|0
1648668390000|2022-03-30 19:26:30|373.4|371|373.69|371.29|373.69|371.29|373.4|371|0
1648668400000|2022-03-30 19:26:40|373.83|371.43|373.98|371.58|373.98|371.58|373.83|371.43|0
1648668410000|2022-03-30 19:26:50|374.12|371.72|374.56|372.16|374.56|372.16|374.12|371.72|0
1648668420000|2022-03-30 19:27:00|374.71|372.31|374.85|372.45|374.85|372.45|374.56|372.16|0
1648668430000|2022-03-30 19:27:10|374.71|372.31|375.14|372.74|375.14|372.74|374.71|372.31|0
1648668440000|2022-03-30 19:27:20|374.85|372.45|375|372.6|375|372.6|374.71|372.31|0
1648668450000|2022-03-30 19:27:30|375.14|372.74|375.14|372.74|375.29|372.89|375.14|372.74|0
1648668460000|2022-03-30 19:27:40|375.43|373.03|375.29|372.89|375.58|373.18|375.29|372.89|0
1648668470000|2022-03-30 19:27:50|375.58|373.18|375.73|373.33|375.73|373.33|375.58|373.18|0
1648668480000|2022-03-30 19:28:00|375.58|373.18|375.87|373.47|375.87|373.47|375.43|373.03|0
1648668490000|2022-03-30 19:28:10|375.73|373.33|376.16|373.76|376.16|373.76|375.73|373.33|0
1648668500000|2022-03-30 19:28:20|376.31|373.91|375.73|373.33|376.31|373.91|375.73|373.33|0
1648668510000|2022-03-30 19:28:30|375.87|373.47|376.02|373.62|376.02|373.62|375.87|373.47|0
1648668520000|2022-03-30 19:28:40|376.16|373.76|376.31|373.91|376.31|373.91|376.16|373.76|0
1648668530000|2022-03-30 19:28:50|376.16|373.76|375.73|373.33|376.16|373.76|375.73|373.33|0
1648668540000|2022-03-30 19:29:00|375.43|373.03|375|372.6|375.43|373.03|375|372.6|0
1648668550000|2022-03-30 19:29:10|374.85|372.45|375|372.6|375|372.6|374.85|372.45|0
1648668560000|2022-03-30 19:29:20|375.14|372.74|374.85|372.45|375.14|372.74|374.71|372.31|0
1648668570000|2022-03-30 19:29:30|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1648668580000|2022-03-30 19:29:40|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1648668590000|2022-03-30 19:29:50|375.29|372.89|375.58|373.18|375.58|373.18|375.29|372.89|0
1648668600000|2022-03-30 19:30:00|375.73|373.33|374.85|372.45|375.73|373.33|374.85|372.45|0
1648668610000|2022-03-30 19:30:10|375|372.6|375.73|373.33|375.73|373.33|375|372.6|0
1648668620000|2022-03-30 19:30:20|375.43|373.03|375.29|372.89|375.43|373.03|375.29|372.89|0
1648668630000|2022-03-30 19:30:30|374.71|372.31|375|372.6|375|372.6|374.56|372.16|0
1648668640000|2022-03-30 19:30:40|375.07|372.67|376.02|373.62|376.02|373.62|375.07|372.67|0
1648668650000|2022-03-30 19:30:50|375.87|373.47|375.58|373.18|376.02|373.62|375.58|373.18|0
1648668660000|2022-03-30 19:31:00|375.72|373.32|376.02|373.62|376.02|373.62|375.58|373.18|0
1648668670000|2022-03-30 19:31:10|376.16|373.76|375.72|373.32|376.16|373.76|375.72|373.32|0
1648668680000|2022-03-30 19:31:20|375.87|373.47|376.02|373.62|376.02|373.62|375.87|373.47|0
1648668690000|2022-03-30 19:31:30|376.45|374.05|376.02|373.62|376.6|374.2|376.02|373.62|0
1648668700000|2022-03-30 19:31:40|375.87|373.47|376.31|373.91|376.45|374.05|375.87|373.47|0
1648668710000|2022-03-30 19:31:50|376.16|373.76|376.75|374.35|376.75|374.35|376.16|373.76|0
1648668720000|2022-03-30 19:32:00|377.04|374.64|376.75|374.35|377.04|374.64|376.75|374.35|0
1648668730000|2022-03-30 19:32:10|376.89|374.49|377.33|374.93|377.33|374.93|376.89|374.49|0
1648668740000|2022-03-30 19:32:20|377.48|375.08|377.77|375.37|377.91|375.51|377.48|375.08|0
1648668750000|2022-03-30 19:32:30|378.06|375.66|378.06|375.66|378.06|375.66|377.77|375.37|0
1648668760000|2022-03-30 19:32:40|378.21|375.81|378.21|375.81|378.21|375.81|378.21|375.81|0
1648668770000|2022-03-30 19:32:50|378.06|375.66|377.77|375.37|378.06|375.66|377.77|375.37|0
1648668780000|2022-03-30 19:33:00|377.91|375.51|377.18|374.78|377.91|375.51|377.18|374.78|0
1648668790000|2022-03-30 19:33:10|377.33|374.93|378.06|375.66|378.06|375.66|377.33|374.93|0
1648668800000|2022-03-30 19:33:20|378.35|375.95|378.35|375.95|378.5|376.1|378.35|375.95|0
1648668810000|2022-03-30 19:33:30|378.5|376.1|378.5|376.1|378.5|376.1|378.5|376.1|0
1648668820000|2022-03-30 19:33:40|378.35|375.95|378.35|375.95|378.35|375.95|378.21|375.81|0
1648668830000|2022-03-30 19:33:50|378.5|376.1|378.35|375.95|378.5|376.1|378.35|375.95|0
1648668840000|2022-03-30 19:34:00|378.5|376.1|378.5|376.1|378.5|376.1|378.5|376.1|0
1648668850000|2022-03-30 19:34:10|378.35|375.95|377.91|375.51|378.35|375.95|377.91|375.51|0
1648668860000|2022-03-30 19:34:20|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1648668870000|2022-03-30 19:34:30|377.91|375.51|377.33|374.93|378.06|375.66|377.33|374.93|0
1648668880000|2022-03-30 19:34:40|377.47|375.07|377.33|374.93|377.62|375.22|377.33|374.93|0
1648668890000|2022-03-30 19:34:50|377.18|374.78|377.33|374.93|377.47|375.07|377.18|374.78|0
1648668900000|2022-03-30 19:35:00|377.18|374.78|378.21|375.81|378.21|375.81|377.18|374.78|0
1648668910000|2022-03-30 19:35:10|377.91|375.51|377.91|375.51|377.91|375.51|377.77|375.37|0
1648668920000|2022-03-30 19:35:20|378.06|375.66|378.06|375.66|378.06|375.66|377.91|375.51|0
1648668930000|2022-03-30 19:35:30|377.77|375.37|378.35|375.95|378.35|375.95|377.62|375.22|0
1648668940000|2022-03-30 19:35:40|378.5|376.1|378.21|375.81|378.5|376.1|378.21|375.81|0
1648668950000|2022-03-30 19:35:50|378.35|375.95|378.79|376.39|378.79|376.39|378.35|375.95|0
1648668960000|2022-03-30 19:36:00|378.94|376.54|378.64|376.24|378.94|376.54|378.64|376.24|0
1648668970000|2022-03-30 19:36:10|378.5|376.1|379.08|376.68|379.08|376.68|378.5|376.1|0
1648668980000|2022-03-30 19:36:20|379.23|376.83|378.94|376.54|379.23|376.83|378.94|376.54|0
1648668990000|2022-03-30 19:36:30|379.08|376.68|379.08|376.68|379.08|376.68|378.94|376.54|0
1648669000000|2022-03-30 19:36:40|379.23|376.83|379.08|376.68|379.23|376.83|379.08|376.68|0
1648669010000|2022-03-30 19:36:50|379.23|376.83|379.82|377.42|379.82|377.42|379.23|376.83|0
1648669020000|2022-03-30 19:37:00|379.52|377.12|379.52|377.12|379.82|377.42|379.52|377.12|0
1648669030000|2022-03-30 19:37:10|379.67|377.27|379.38|376.98|379.67|377.27|379.23|376.83|0
1648669040000|2022-03-30 19:37:20|379.52|377.12|379.38|376.98|379.52|377.12|379.38|376.98|0
1648669050000|2022-03-30 19:37:30|379.23|376.83|379.67|377.27|379.67|377.27|379.23|376.83|0
1648669060000|2022-03-30 19:37:40|379.52|377.12|379.67|377.27|379.67|377.27|379.52|377.12|0
1648669070000|2022-03-30 19:37:50|379.52|377.12|379.38|376.98|379.52|377.12|379.38|376.98|0
1648669080000|2022-03-30 19:38:00|379.23|376.83|379.31|376.91|379.54|377.14|379.23|376.83|0
1648669090000|2022-03-30 19:38:10|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1648669100000|2022-03-30 19:38:20|378.95|376.55|375.33|372.93|378.95|376.55|375.33|372.93|0
1648669110000|2022-03-30 19:38:30|375.48|373.08|376.56|374.16|376.56|374.16|375.48|373.08|0
1648669120000|2022-03-30 19:38:40|376.41|374.01|376.12|373.72|376.56|374.16|376.12|373.72|0
1648669130000|2022-03-30 19:38:50|375.97|373.57|375.54|373.14|375.97|373.57|375.54|373.14|0
1648669140000|2022-03-30 19:39:00|375.39|372.99|375.39|372.99|375.68|373.28|375.39|372.99|0
1648669150000|2022-03-30 19:39:10|375.54|373.14|375.39|372.99|375.54|373.14|375.39|372.99|0
1648669160000|2022-03-30 19:39:20|375.53|373.13|375.53|373.13|375.68|373.28|375.53|373.13|0
1648669170000|2022-03-30 19:39:30|375.39|372.99|375.39|372.99|375.53|373.13|375.39|372.99|0
1648669180000|2022-03-30 19:39:40|375.24|372.84|375.1|372.7|375.24|372.84|374.95|372.55|0
1648669190000|2022-03-30 19:39:50|375.24|372.84|375.1|372.7|375.39|372.99|375.1|372.7|0
1648669200000|2022-03-30 19:40:00|375.24|372.84|375.1|372.7|375.53|373.13|375.1|372.7|0
1648669210000|2022-03-30 19:40:10|374.81|372.41|374.95|372.55|374.95|372.55|374.51|372.11|0
1648669220000|2022-03-30 19:40:20|375.1|372.7|374.08|371.68|375.1|372.7|374.08|371.68|0
1648669230000|2022-03-30 19:40:30|374|371.6|373.78|371.38|374|371.6|373.78|371.38|0
1648669240000|2022-03-30 19:40:40|373.93|371.53|374.08|371.68|374.08|371.68|373.93|371.53|0
1648669250000|2022-03-30 19:40:50|374.22|371.82|374.08|371.68|374.22|371.82|373.93|371.53|0
1648669260000|2022-03-30 19:41:00|373.93|371.53|374.37|371.97|374.51|372.11|373.93|371.53|0
1648669270000|2022-03-30 19:41:10|373.78|371.38|373.35|370.95|373.78|371.38|373.35|370.95|0
1648669280000|2022-03-30 19:41:20|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1648669290000|2022-03-30 19:41:30|373.35|370.95|373.35|370.95|373.35|370.95|373.06|370.66|0
1648669300000|2022-03-30 19:41:40|373.2|370.8|373.49|371.09|373.49|371.09|373.2|370.8|0
1648669310000|2022-03-30 19:41:50|373.64|371.24|375.1|372.7|375.1|372.7|373.64|371.24|0
1648669320000|2022-03-30 19:42:00|375.53|373.13|376.12|373.72|376.12|373.72|375.53|373.13|0
1648669330000|2022-03-30 19:42:10|376.56|374.16|376.7|374.3|376.7|374.3|376.41|374.01|0
1648669340000|2022-03-30 19:42:20|376.99|374.59|377.14|374.74|377.14|374.74|376.85|374.45|0
1648669350000|2022-03-30 19:42:30|376.85|374.45|376.85|374.45|376.99|374.59|376.85|374.45|0
1648669360000|2022-03-30 19:42:40|376.77|374.37|376.85|374.45|376.99|374.59|376.56|374.16|0
1648669370000|2022-03-30 19:42:50|376.99|374.59|377.29|374.89|377.29|374.89|376.99|374.59|0
1648669380000|2022-03-30 19:43:00|377.14|374.74|377.14|374.74|377.14|374.74|376.41|374.01|0
1648669390000|2022-03-30 19:43:10|376.7|374.3|376.56|374.16|376.7|374.3|376.41|374.01|0
1648669400000|2022-03-30 19:43:20|376.77|374.37|376.99|374.59|376.99|374.59|376.7|374.3|0
1648669410000|2022-03-30 19:43:30|376.85|374.45|376.7|374.3|376.85|374.45|376.7|374.3|0
1648669420000|2022-03-30 19:43:40|376.56|374.16|376.26|373.86|376.56|374.16|376.12|373.72|0
1648669430000|2022-03-30 19:43:50|376.12|373.72|376.12|373.72|376.19|373.79|376.12|373.72|0
1648669440000|2022-03-30 19:44:00|376.26|373.86|376.12|373.72|376.26|373.86|375.82|373.42|0
1648669450000|2022-03-30 19:44:10|375.82|373.42|375.97|373.57|376.26|373.86|375.82|373.42|0
1648669460000|2022-03-30 19:44:20|376.12|373.72|375.97|373.57|376.12|373.72|375.97|373.57|0
1648669470000|2022-03-30 19:44:30|376.12|373.72|375.68|373.28|376.12|373.72|375.68|373.28|0
1648669480000|2022-03-30 19:44:40|375.53|373.13|375.24|372.84|375.68|373.28|375.24|372.84|0
1648669490000|2022-03-30 19:44:50|375.09|372.69|375.39|372.99|375.39|372.99|375.09|372.69|0
1648669500000|2022-03-30 19:45:00|375.53|373.13|375.97|373.57|376.12|373.72|375.53|373.13|0
1648669510000|2022-03-30 19:45:10|376.41|374.01|377.43|375.03|377.43|375.03|376.41|374.01|0
1648669520000|2022-03-30 19:45:20|378.16|375.76|377.87|375.47|378.31|375.91|377.87|375.47|0
1648669530000|2022-03-30 19:45:30|378.02|375.62|377.58|375.18|378.02|375.62|377.43|375.03|0
1648669540000|2022-03-30 19:45:40|377.73|375.33|377.29|374.89|377.73|375.33|377.29|374.89|0
1648669550000|2022-03-30 19:45:50|377.43|375.03|377.72|375.32|377.72|375.32|377.43|375.03|0
1648669560000|2022-03-30 19:46:00|377.58|375.18|377.72|375.32|377.72|375.32|377.29|374.89|0
1648669570000|2022-03-30 19:46:10|377.43|375.03|378.16|375.76|378.16|375.76|377.43|375.03|0
1648669580000|2022-03-30 19:46:20|378.75|376.35|378.9|376.5|379.19|376.79|378.75|376.35|0
1648669590000|2022-03-30 19:46:30|379.19|376.79|379.11|376.71|379.19|376.79|379.11|376.71|0
1648669600000|2022-03-30 19:46:40|378.6|376.2|378.75|376.35|378.9|376.5|378.6|376.2|0
1648669610000|2022-03-30 19:46:50|378.9|376.5|379.19|376.79|379.19|376.79|378.9|376.5|0
1648669620000|2022-03-30 19:47:00|379.04|376.64|379.19|376.79|379.19|376.79|378.82|376.42|0
1648669630000|2022-03-30 19:47:10|379.04|376.64|378.9|376.5|379.04|376.64|378.75|376.35|0
1648669640000|2022-03-30 19:47:20|379.04|376.64|379.92|377.52|379.92|377.52|379.04|376.64|0
1648669650000|2022-03-30 19:47:30|379.78|377.38|379.34|376.94|379.78|377.38|379.34|376.94|0
1648669660000|2022-03-30 19:47:40|379.63|377.23|379.78|377.38|379.78|377.38|379.63|377.23|0
1648669670000|2022-03-30 19:47:50|379.92|377.52|379.78|377.38|379.92|377.52|379.78|377.38|0
1648669680000|2022-03-30 19:48:00|380.36|377.96|380.51|378.11|380.66|378.26|380.36|377.96|0
1648669690000|2022-03-30 19:48:10|380.66|378.26|380.51|378.11|380.81|378.41|380.36|377.96|0
1648669700000|2022-03-30 19:48:20|380.36|377.96|380.07|377.67|380.36|377.96|380.07|377.67|0
1648669710000|2022-03-30 19:48:30|379.04|376.64|379.41|377.01|379.63|377.23|379.04|376.64|0
1648669720000|2022-03-30 19:48:40|379.34|376.94|379.92|377.52|379.92|377.52|379.34|376.94|0
1648669730000|2022-03-30 19:48:50|379.78|377.38|380.36|377.96|380.51|378.11|379.78|377.38|0
1648669740000|2022-03-30 19:49:00|380.8|378.4|380.66|378.26|380.8|378.4|380.51|378.11|0
1648669750000|2022-03-30 19:49:10|380.51|378.11|379.92|377.52|380.51|378.11|379.92|377.52|0
1648669760000|2022-03-30 19:49:20|379.78|377.38|379.19|376.79|379.78|377.38|379.19|376.79|0
1648669770000|2022-03-30 19:49:30|379.04|376.64|379.19|376.79|379.34|376.94|379.04|376.64|0
1648669780000|2022-03-30 19:49:40|379.48|377.08|379.48|377.08|379.63|377.23|379.48|377.08|0
1648669790000|2022-03-30 19:49:50|379.63|377.23|379.34|376.94|379.63|377.23|379.34|376.94|0
1648669800000|2022-03-30 19:50:00|378.9|376.5|377.28|374.88|378.9|376.5|376.99|374.59|0
1648669810000|2022-03-30 19:50:10|377.43|375.03|377.28|374.88|377.43|375.03|377.28|374.88|0
1648669820000|2022-03-30 19:50:20|376.7|374.3|376.11|373.71|376.7|374.3|375.82|373.42|0
1648669830000|2022-03-30 19:50:30|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1648669840000|2022-03-30 19:50:40|376.55|374.15|375.97|373.57|376.7|374.3|375.97|373.57|0
1648669850000|2022-03-30 19:50:50|376.41|374.01|376.48|374.08|376.84|374.44|376.33|373.93|0
1648669860000|2022-03-30 19:51:00|376.55|374.15|376.26|373.86|376.55|374.15|376.26|373.86|0
1648669870000|2022-03-30 19:51:10|376.41|374.01|376.55|374.15|377.14|374.74|376.41|374.01|0
1648669880000|2022-03-30 19:51:20|376.41|374.01|376.11|373.71|376.41|374.01|376.11|373.71|0
1648669890000|2022-03-30 19:51:30|375.97|373.57|375.68|373.28|375.97|373.57|375.68|373.28|0
1648669900000|2022-03-30 19:51:40|374.8|372.4|375.24|372.84|375.38|372.98|374.8|372.4|0
1648669910000|2022-03-30 19:51:50|374.8|372.4|374.65|372.25|374.8|372.4|374.65|372.25|0
1648669920000|2022-03-30 19:52:00|374.51|372.11|374.8|372.4|374.8|372.4|374.36|371.96|0
1648669930000|2022-03-30 19:52:10|374.65|372.25|374.22|371.82|374.8|372.4|374.22|371.82|0
1648669940000|2022-03-30 19:52:20|374.51|372.11|374.51|372.11|374.51|372.11|374.36|371.96|0
1648669950000|2022-03-30 19:52:30|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1648669960000|2022-03-30 19:52:40|374.8|372.4|375.53|373.13|375.53|373.13|374.8|372.4|0
1648669970000|2022-03-30 19:52:50|375.24|372.84|375.53|373.13|375.82|373.42|375.24|372.84|0
1648669980000|2022-03-30 19:53:00|375.24|372.84|374.8|372.4|375.68|373.28|374.8|372.4|0
1648669990000|2022-03-30 19:53:10|374.95|372.55|375.24|372.84|375.24|372.84|374.95|372.55|0
1648670000000|2022-03-30 19:53:20|374.8|372.4|374.95|372.55|374.95|372.55|374.65|372.25|0
1648670010000|2022-03-30 19:53:30|374.65|372.25|374.65|372.25|374.8|372.4|374.65|372.25|0
1648670020000|2022-03-30 19:53:40|374.51|372.11|375.09|372.69|375.45|373.05|374.51|372.11|0
1648670030000|2022-03-30 19:53:50|374.87|372.47|374.72|372.32|374.87|372.47|374.65|372.25|0
1648670040000|2022-03-30 19:54:00|375.09|372.69|375.09|372.69|375.38|372.98|375.09|372.69|0
1648670050000|2022-03-30 19:54:10|374.8|372.4|374.8|372.4|374.94|372.54|374.8|372.4|0
1648670060000|2022-03-30 19:54:20|375.09|372.69|374.51|372.11|375.24|372.84|374.51|372.11|0
1648670070000|2022-03-30 19:54:30|375.09|372.69|375.53|373.13|375.67|373.27|375.09|372.69|0
1648670080000|2022-03-30 19:54:40|375.38|372.98|375.82|373.42|375.82|373.42|375.38|372.98|0
1648670090000|2022-03-30 19:54:50|375.38|372.98|374.94|372.54|375.53|373.13|374.94|372.54|0
1648670100000|2022-03-30 19:55:00|376.4|374|376.7|374.3|376.84|374.44|376.26|373.86|0
1648670110000|2022-03-30 19:55:10|376.99|374.59|378.31|375.91|378.31|375.91|376.99|374.59|0
1648670120000|2022-03-30 19:55:20|378.75|376.35|378.16|375.76|378.75|376.35|378.16|375.76|0
1648670130000|2022-03-30 19:55:30|378.6|376.2|378.6|376.2|378.6|376.2|378.16|375.76|0
1648670140000|2022-03-30 19:55:40|378.89|376.49|378.6|376.2|378.89|376.49|378.6|376.2|0
1648670150000|2022-03-30 19:55:50|378.89|376.49|378.01|375.61|378.89|376.49|378.01|375.61|0
1648670160000|2022-03-30 19:56:00|377.72|375.32|378.75|376.35|378.75|376.35|377.72|375.32|0
1648670170000|2022-03-30 19:56:10|378.45|376.05|378.6|376.2|378.75|376.35|378.45|376.05|0
1648670180000|2022-03-30 19:56:20|378.75|376.35|378.45|376.05|378.89|376.49|378.31|375.91|0
1648670190000|2022-03-30 19:56:30|378.6|376.2|379.04|376.64|379.04|376.64|378.6|376.2|0
1648670200000|2022-03-30 19:56:40|378.6|376.2|378.75|376.35|378.89|376.49|378.6|376.2|0
1648670210000|2022-03-30 19:56:50|378.89|376.49|378.75|376.35|378.89|376.49|378.75|376.35|0
1648670220000|2022-03-30 19:57:00|379.04|376.64|379.84|377.44|379.84|377.44|379.04|376.64|0
1648670230000|2022-03-30 19:57:10|380.21|377.81|379.99|377.59|380.21|377.81|379.33|376.93|0
1648670240000|2022-03-30 19:57:20|380.07|377.67|379.92|377.52|380.36|377.96|379.92|377.52|0
1648670250000|2022-03-30 19:57:30|379.99|377.59|379.77|377.37|380.21|377.81|379.77|377.37|0
1648670260000|2022-03-30 19:57:40|379.48|377.08|378.89|376.49|379.48|377.08|378.89|376.49|0
1648670270000|2022-03-30 19:57:50|379.04|376.64|379.77|377.37|379.77|377.37|379.04|376.64|0
1648670280000|2022-03-30 19:58:00|380.21|377.81|380.95|378.55|380.95|378.55|380.21|377.81|0
1648670290000|2022-03-30 19:58:10|381.24|378.84|381.1|378.7|381.24|378.84|380.95|378.55|0
1648670300000|2022-03-30 19:58:20|381.24|378.84|380.36|377.96|381.24|378.84|380.36|377.96|0
1648670310000|2022-03-30 19:58:30|380.51|378.11|379.99|377.59|380.51|378.11|379.99|377.59|0
1648670320000|2022-03-30 19:58:40|380.07|377.67|379.92|377.52|380.21|377.81|379.92|377.52|0
1648670330000|2022-03-30 19:58:50|380.36|377.96|380.51|378.11|380.8|378.4|380.36|377.96|0
1648670340000|2022-03-30 19:59:00|380.95|378.55|380.8|378.4|381.09|378.69|380.8|378.4|0
1648670350000|2022-03-30 19:59:10|380.95|378.55|381.83|379.43|381.83|379.43|380.95|378.55|0
1648670360000|2022-03-30 19:59:20|381.98|379.58|382.27|379.87|382.42|380.02|381.98|379.58|0
1648670370000|2022-03-30 19:59:30|381.98|379.58|381.09|378.69|381.98|379.58|381.09|378.69|0
1648670380000|2022-03-30 19:59:40|381.54|379.14|382.42|380.02|382.42|380.02|381.54|379.14|0
1648670390000|2022-03-30 19:59:50|383.16|380.76|383.97|381.57|383.97|381.57|383.01|380.61|0
1648670400000|2022-03-30 20:00:00|383.6|381.2|384.49|382.09|384.49|382.09|383.6|381.2|0
1648670410000|2022-03-30 20:00:10|384.93|382.53|385.22|382.82|385.22|382.82|384.93|382.53|0
1648670420000|2022-03-30 20:00:20|384.78|382.38|384.63|382.23|385.08|382.68|384.63|382.23|0
1648670430000|2022-03-30 20:00:30|384.49|382.09|383.89|381.49|384.49|382.09|383.89|381.49|0
1648670440000|2022-03-30 20:00:40|383.75|381.35|383.89|381.49|383.89|381.49|383.6|381.2|0
1648670450000|2022-03-30 20:00:50|384.19|381.79|384.48|382.08|384.48|382.08|384.19|381.79|0
1648670470000|2022-03-30 20:01:10|384.34|381.94|384.04|381.64|384.34|381.94|384.04|381.64|0
1648670480000|2022-03-30 20:01:20|383.75|381.35|383.6|381.2|383.75|381.35|383.6|381.2|0
1648670490000|2022-03-30 20:01:30|383.45|381.05|383.89|381.49|383.89|381.49|383.45|381.05|0
1648670500000|2022-03-30 20:01:40|383.6|381.2|383.6|381.2|383.6|381.2|383.45|381.05|0
1648670510000|2022-03-30 20:01:50|383.45|381.05|383.3|380.9|383.45|381.05|383.3|380.9|0
1648670520000|2022-03-30 20:02:00|383.16|380.76|383.16|380.76|383.3|380.9|383.16|380.76|0
1648670530000|2022-03-30 20:02:10|383.3|380.9|383.3|380.9|383.45|381.05|383.3|380.9|0
1648670540000|2022-03-30 20:02:20|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1648670550000|2022-03-30 20:02:30|383.6|381.2|383.89|381.49|383.89|381.49|383.6|381.2|0
1648670560000|2022-03-30 20:02:40|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1648670570000|2022-03-30 20:02:50|384.19|381.79|384.19|381.79|384.19|381.79|384.04|381.64|0
1648670580000|2022-03-30 20:03:00|384.34|381.94|384.19|381.79|384.34|381.94|384.19|381.79|0
1648670590000|2022-03-30 20:03:10|384.34|381.94|384.63|382.23|384.63|382.23|384.34|381.94|0
1648670600000|2022-03-30 20:03:20|384.78|382.38|384.93|382.53|384.93|382.53|384.78|382.38|0
1648670610000|2022-03-30 20:03:30|384.78|382.38|384.78|382.38|384.78|382.38|384.63|382.23|0
1648670620000|2022-03-30 20:03:40|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1648670630000|2022-03-30 20:03:50|384.93|382.53|384.78|382.38|384.93|382.53|384.78|382.38|0
1648670640000|2022-03-30 20:04:00|384.93|382.53|384.93|382.53|384.93|382.53|384.78|382.38|0
1648670650000|2022-03-30 20:04:10|385.07|382.67|385.07|382.67|385.07|382.67|384.93|382.53|0
1648670660000|2022-03-30 20:04:20|385.22|382.82|385.07|382.67|385.22|382.82|384.93|382.53|0
1648670670000|2022-03-30 20:04:30|385|382.6|385.22|382.82|385.22|382.82|385|382.6|0
1648670680000|2022-03-30 20:04:40|385.37|382.97|385.67|383.27|385.67|383.27|385.37|382.97|0
1648670690000|2022-03-30 20:04:50|385.52|383.12|385.67|383.27|385.67|383.27|385.52|383.12|0
1648670700000|2022-03-30 20:05:00|385.52|383.12|385.37|382.97|385.67|383.27|385.37|382.97|0
1648670710000|2022-03-30 20:05:10|385.29|382.89|385.22|382.82|385.29|382.89|385.22|382.82|0
1648670720000|2022-03-30 20:05:20|385.15|382.75|384.78|382.38|385.15|382.75|384.78|382.38|0
1648670730000|2022-03-30 20:05:30|384.93|382.53|385.59|383.19|385.59|383.19|384.93|382.53|0
1648670740000|2022-03-30 20:05:40|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1648670750000|2022-03-30 20:05:50|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1648670770000|2022-03-30 20:06:10|385.67|383.27|385.81|383.41|385.81|383.41|385.67|383.27|0
1648670790000|2022-03-30 20:06:30|385.96|383.56|385.81|383.41|385.96|383.56|385.81|383.41|0
1648670800000|2022-03-30 20:06:40|385.67|383.27|385.81|383.41|385.81|383.41|385.67|383.27|0
1648670810000|2022-03-30 20:06:50|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1648670820000|2022-03-30 20:07:00|385.52|383.12|385.52|383.12|385.59|383.19|385.52|383.12|0
1648670830000|2022-03-30 20:07:10|385.67|383.27|385.52|383.12|385.67|383.27|385.52|383.12|0
1648670840000|2022-03-30 20:07:20|385.67|383.27|385.67|383.27|385.67|383.27|385.52|383.12|0
1648670850000|2022-03-30 20:07:30|385.81|383.41|385.81|383.41|385.81|383.41|385.74|383.34|0
1648670860000|2022-03-30 20:07:40|385.67|383.27|385.52|383.12|385.67|383.27|385.52|383.12|0
1648670870000|2022-03-30 20:07:50|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1648670880000|2022-03-30 20:08:00|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1648670900000|2022-03-30 20:08:20|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648670910000|2022-03-30 20:08:30|385.52|383.12|385.81|383.41|385.81|383.41|385.52|383.12|0
1648670920000|2022-03-30 20:08:40|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1648670930000|2022-03-30 20:08:50|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648670940000|2022-03-30 20:09:00|385.66|383.26|385.52|383.12|385.66|383.26|385.52|383.12|0
1648670950000|2022-03-30 20:09:10|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648670960000|2022-03-30 20:09:20|385.44|383.04|385.37|382.97|385.44|383.04|385.37|382.97|0
1648670970000|2022-03-30 20:09:30|385.52|383.12|385.37|382.97|385.52|383.12|385.37|382.97|0
1648670980000|2022-03-30 20:09:40|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1648670990000|2022-03-30 20:09:50|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648671000000|2022-03-30 20:10:00|385.22|382.82|385.37|382.97|385.37|382.97|385.22|382.82|0
1648671010000|2022-03-30 20:10:10|385.22|382.82|385.14|382.74|385.22|382.82|385.14|382.74|0
1648671020000|2022-03-30 20:10:20|385.07|382.67|385.22|382.82|385.22|382.82|385.07|382.67|0
1648671030000|2022-03-30 20:10:30|385.37|382.97|385.52|383.12|385.52|383.12|385.37|382.97|0
1648671040000|2022-03-30 20:10:40|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648671050000|2022-03-30 20:10:50|385.22|382.82|385.66|383.26|385.66|383.26|385.22|382.82|0
1648671060000|2022-03-30 20:11:00|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1648671080000|2022-03-30 20:11:20|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1648671090000|2022-03-30 20:11:30|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1648671110000|2022-03-30 20:11:50|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1648671140000|2022-03-30 20:12:20|385.52|383.12|385.81|383.41|385.81|383.41|385.52|383.12|0
1648671150000|2022-03-30 20:12:30|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1648671170000|2022-03-30 20:12:50|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1648671180000|2022-03-30 20:13:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648671190000|2022-03-30 20:13:10|385.22|382.82|385.07|382.67|385.22|382.82|385.07|382.67|0
1648671200000|2022-03-30 20:13:20|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1648671210000|2022-03-30 20:13:30|385.37|382.97|385.51|383.11|385.51|383.11|385.37|382.97|0
1648671230000|2022-03-30 20:13:50|385.66|383.26|385.81|383.41|385.81|383.41|385.66|383.26|0
1648671240000|2022-03-30 20:14:00|385.96|383.56|386.11|383.71|386.11|383.71|385.96|383.56|0
1648671250000|2022-03-30 20:14:10|385.96|383.56|385.81|383.41|385.96|383.56|385.81|383.41|0
1648671270000|2022-03-30 20:14:30|385.66|383.26|385.81|383.41|385.81|383.41|385.66|383.26|0
1648671280000|2022-03-30 20:14:40|385.96|383.56|385.81|383.41|385.96|383.56|385.81|383.41|0
1648671290000|2022-03-30 20:14:50|385.96|383.56|385.81|383.41|385.96|383.56|385.66|383.26|0
1648671310000|2022-03-30 20:15:10|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1648671350000|2022-03-30 20:15:50|385.71|382.91|385.57|382.77|385.71|382.91|385.57|382.77|0
1648671360000|2022-03-30 20:16:00|385.27|382.47|385.42|382.62|385.42|382.62|385.27|382.47|0
1648671370000|2022-03-30 20:16:10|385.12|382.32|385.27|382.47|385.27|382.47|385.12|382.32|0
1648671390000|2022-03-30 20:16:30|385.34|382.54|385.27|382.47|385.34|382.54|385.27|382.47|0
1648671400000|2022-03-30 20:16:40|385.42|382.62|385.27|382.47|385.42|382.62|385.27|382.47|0
1648671410000|2022-03-30 20:16:50|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1648671420000|2022-03-30 20:17:00|385.27|382.47|385.27|382.47|385.42|382.62|385.27|382.47|0
1648671430000|2022-03-30 20:17:10|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1648671450000|2022-03-30 20:17:30|385.57|382.77|385.71|382.91|385.71|382.91|385.57|382.77|0
1648671460000|2022-03-30 20:17:40|385.42|382.62|385.27|382.47|385.42|382.62|385.27|382.47|0
1648671470000|2022-03-30 20:17:50|385.42|382.62|385.34|382.54|385.42|382.62|385.27|382.47|0
1648671480000|2022-03-30 20:18:00|385.27|382.47|385.56|382.76|385.56|382.76|385.27|382.47|0
1648671500000|2022-03-30 20:18:20|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1648671520000|2022-03-30 20:18:40|385.56|382.76|385.27|382.47|385.56|382.76|385.27|382.47|0
1648671530000|2022-03-30 20:18:50|385.34|382.54|385.34|382.54|385.42|382.62|385.34|382.54|0
1648671540000|2022-03-30 20:19:00|385.42|382.62|385.27|382.47|385.42|382.62|385.27|382.47|0
1648671550000|2022-03-30 20:19:10|385.19|382.39|385.12|382.32|385.27|382.47|385.12|382.32|0
1648671590000|2022-03-30 20:19:50|385.27|382.47|385.27|382.47|385.27|382.47|385.27|382.47|0
1648671600000|2022-03-30 20:20:00|385.56|382.76|385.71|382.91|385.71|382.91|385.56|382.76|0
1648671610000|2022-03-30 20:20:10|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1648671620000|2022-03-30 20:20:20|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1648671630000|2022-03-30 20:20:30|385.71|382.91|386.01|383.21|386.01|383.21|385.71|382.91|0
1648671640000|2022-03-30 20:20:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1648671650000|2022-03-30 20:20:50|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1648671660000|2022-03-30 20:21:00|385.71|382.91|385.63|382.83|385.71|382.91|385.63|382.83|0
1648671670000|2022-03-30 20:21:10|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1648671690000|2022-03-30 20:21:30|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1648671710000|2022-03-30 20:21:50|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1648671720000|2022-03-30 20:22:00|385.71|382.91|385.86|383.06|385.86|383.06|385.71|382.91|0
1648671740000|2022-03-30 20:22:20|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1648671750000|2022-03-30 20:22:30|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1648671760000|2022-03-30 20:22:40|385.71|382.91|385.78|382.98|385.78|382.98|385.71|382.91|0
1648671770000|2022-03-30 20:22:50|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1648671790000|2022-03-30 20:23:10|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1648671810000|2022-03-30 20:23:30|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1648671830000|2022-03-30 20:23:50|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1648671920000|2022-03-30 20:25:20|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1648671930000|2022-03-30 20:25:30|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1648671960000|2022-03-30 20:26:00|385.93|383.13|386.01|383.21|386.01|383.21|385.93|383.13|0
1648671980000|2022-03-30 20:26:20|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1648671990000|2022-03-30 20:26:30|386.22|383.42|386.3|383.5|386.3|383.5|386.15|383.35|0
1648672020000|2022-03-30 20:27:00|386.01|383.21|385.93|383.13|386.01|383.21|385.93|383.13|0
1648672040000|2022-03-30 20:27:20|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1648672250000|2022-03-30 20:30:50|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1648672270000|2022-03-30 20:31:10|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1648672350000|2022-03-30 20:32:30|386.52|383.72|386.45|383.65|386.52|383.72|386.45|383.65|0
1648672360000|2022-03-30 20:32:40|386.52|383.72|386.45|383.65|386.52|383.72|386.45|383.65|0
1648672380000|2022-03-30 20:33:00|386.59|383.79|386.45|383.65|386.59|383.79|386.45|383.65|0
1648672400000|2022-03-30 20:33:20|386.52|383.72|386.59|383.79|386.59|383.79|386.45|383.65|0
1648672410000|2022-03-30 20:33:30|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1648672480000|2022-03-30 20:34:40|386.52|383.72|386.45|383.65|386.52|383.72|386.45|383.65|0
1648672490000|2022-03-30 20:34:50|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1648672510000|2022-03-30 20:35:10|386.37|383.57|386.3|383.5|386.37|383.57|386.3|383.5|0
1648672520000|2022-03-30 20:35:20|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1648672550000|2022-03-30 20:35:50|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1648672560000|2022-03-30 20:36:00|386.45|383.65|386.3|383.5|386.45|383.65|386.3|383.5|0
1648672590000|2022-03-30 20:36:30|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1648672630000|2022-03-30 20:37:10|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1648672680000|2022-03-30 20:38:00|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1648672710000|2022-03-30 20:38:30|386.37|383.57|386.44|383.64|386.44|383.64|386.37|383.57|0
1648672720000|2022-03-30 20:38:40|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1648672740000|2022-03-30 20:39:00|386.37|383.57|386.3|383.5|386.37|383.57|386.3|383.5|0
1648672780000|2022-03-30 20:39:40|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1648672790000|2022-03-30 20:39:50|386.22|383.42|386.3|383.5|386.3|383.5|386.22|383.42|0
1648672830000|2022-03-30 20:40:30|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1648672840000|2022-03-30 20:40:40|386.44|383.64|386.37|383.57|386.44|383.64|386.37|383.57|0
1648672860000|2022-03-30 20:41:00|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1648672900000|2022-03-30 20:41:40|386.89|384.09|386.74|383.94|386.89|384.09|386.74|383.94|0
1648672910000|2022-03-30 20:41:50|386.59|383.79|386.44|383.64|386.59|383.79|386.44|383.64|0
1648672920000|2022-03-30 20:42:00|386.51|383.71|386.59|383.79|386.59|383.79|386.51|383.71|0
1648672930000|2022-03-30 20:42:10|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1648672940000|2022-03-30 20:42:20|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1648672950000|2022-03-30 20:42:30|387.04|384.24|386.89|384.09|387.04|384.24|386.89|384.09|0
1648672960000|2022-03-30 20:42:40|386.81|384.01|386.74|383.94|386.81|384.01|386.74|383.94|0
1648672970000|2022-03-30 20:42:50|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1648672990000|2022-03-30 20:43:10|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1648673000000|2022-03-30 20:43:20|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1648673010000|2022-03-30 20:43:30|387.33|384.53|387.18|384.38|387.33|384.53|387.18|384.38|0
1648673020000|2022-03-30 20:43:40|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1648673030000|2022-03-30 20:43:50|387.11|384.31|387.03|384.23|387.11|384.31|387.03|384.23|0
1648673060000|2022-03-30 20:44:20|387.11|384.31|387.18|384.38|387.18|384.38|387.11|384.31|0
1648673070000|2022-03-30 20:44:30|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1648673080000|2022-03-30 20:44:40|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1648673090000|2022-03-30 20:44:50|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1648673100000|2022-03-30 20:45:00|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1648673110000|2022-03-30 20:45:10|387.78|384.98|387.63|384.83|387.78|384.98|387.63|384.83|0
1648673120000|2022-03-30 20:45:20|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1648673130000|2022-03-30 20:45:30|387.78|384.98|387.78|384.98|387.78|384.98|387.7|384.9|0
1648673140000|2022-03-30 20:45:40|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1648673150000|2022-03-30 20:45:50|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1648673160000|2022-03-30 20:46:00|387.63|384.83|387.33|384.53|387.63|384.83|387.33|384.53|0
1648673170000|2022-03-30 20:46:10|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1648673180000|2022-03-30 20:46:20|387.63|384.83|387.78|384.98|387.78|384.98|387.63|384.83|0
1648673190000|2022-03-30 20:46:30|387.63|384.83|387.48|384.68|387.63|384.83|387.48|384.68|0
1648673200000|2022-03-30 20:46:40|387.33|384.53|387.18|384.38|387.33|384.53|387.18|384.38|0
1648673210000|2022-03-30 20:46:50|387.25|384.45|387.33|384.53|387.33|384.53|387.18|384.38|0
1648673220000|2022-03-30 20:47:00|387.4|384.6|387.33|384.53|387.48|384.68|387.33|384.53|0
1648673230000|2022-03-30 20:47:10|387.25|384.45|387.18|384.38|387.25|384.45|387.18|384.38|0
1648673280000|2022-03-30 20:48:00|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1648673290000|2022-03-30 20:48:10|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1648673300000|2022-03-30 20:48:20|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1648673310000|2022-03-30 20:48:30|387.33|384.53|387.4|384.6|387.48|384.68|387.33|384.53|0
1648673320000|2022-03-30 20:48:40|387.33|384.53|387.18|384.38|387.33|384.53|387.18|384.38|0
1648673330000|2022-03-30 20:48:50|387.03|384.23|386.88|384.08|387.03|384.23|386.88|384.08|0
1648673340000|2022-03-30 20:49:00|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1648673360000|2022-03-30 20:49:20|387.1|384.3|387.03|384.23|387.1|384.3|387.03|384.23|0
1648673370000|2022-03-30 20:49:30|387.18|384.38|387.33|384.53|387.33|384.53|387.18|384.38|0
1648673380000|2022-03-30 20:49:40|387.48|384.68|387.63|384.83|387.63|384.83|387.48|384.68|0
1648673400000|2022-03-30 20:50:00|387.7|384.9|387.4|384.6|387.7|384.9|387.4|384.6|0
1648673410000|2022-03-30 20:50:10|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1648673420000|2022-03-30 20:50:20|387.4|384.6|387.33|384.53|387.4|384.6|387.33|384.53|0
1648673430000|2022-03-30 20:50:30|387.18|384.38|387.33|384.53|387.33|384.53|387.18|384.38|0
1648673440000|2022-03-30 20:50:40|387.48|384.68|387.18|384.38|387.48|384.68|387.18|384.38|0
1648673460000|2022-03-30 20:51:00|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1648673490000|2022-03-30 20:51:30|387.1|384.3|387.03|384.23|387.18|384.38|387.03|384.23|0
1648673500000|2022-03-30 20:51:40|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1648673510000|2022-03-30 20:51:50|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1648673530000|2022-03-30 20:52:10|387.25|384.45|387.18|384.38|387.25|384.45|387.18|384.38|0
1648673540000|2022-03-30 20:52:20|387.25|384.45|387.33|384.53|387.33|384.53|387.25|384.45|0
1648673550000|2022-03-30 20:52:30|387.18|384.38|387.18|384.38|387.25|384.45|387.18|384.38|0
1648673560000|2022-03-30 20:52:40|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1648673570000|2022-03-30 20:52:50|387.48|384.68|387.18|384.38|387.48|384.68|387.18|384.38|0
1648673580000|2022-03-30 20:53:00|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1648673600000|2022-03-30 20:53:20|387.4|384.6|387.33|384.53|387.4|384.6|387.33|384.53|0
1648673610000|2022-03-30 20:53:30|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1648673630000|2022-03-30 20:53:50|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1648673640000|2022-03-30 20:54:00|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1648673680000|2022-03-30 20:54:40|387.33|384.53|387.18|384.38|387.33|384.53|387.18|384.38|0
1648673690000|2022-03-30 20:54:50|387.1|384.3|387.18|384.38|387.18|384.38|387.1|384.3|0
1648673700000|2022-03-30 20:55:00|387.03|384.23|386.73|383.93|387.03|384.23|386.73|383.93|0
1648673720000|2022-03-30 20:55:20|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1648673730000|2022-03-30 20:55:30|386.73|383.93|386.73|383.93|386.73|383.93|386.73|383.93|0
1648673740000|2022-03-30 20:55:40|386.8|384|386.73|383.93|386.88|384.08|386.73|383.93|0
1648673760000|2022-03-30 20:56:00|386.66|383.86|386.73|383.93|386.73|383.93|386.66|383.86|0
1648673770000|2022-03-30 20:56:10|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1648673780000|2022-03-30 20:56:20|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1648673800000|2022-03-30 20:56:40|386.8|384|386.73|383.93|386.8|384|386.73|383.93|0
1648673820000|2022-03-30 20:57:00|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1648673830000|2022-03-30 20:57:10|386.58|383.78|386.8|384|386.8|384|386.58|383.78|0
1648673840000|2022-03-30 20:57:20|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1648673860000|2022-03-30 20:57:40|386.73|383.93|386.73|383.93|386.73|383.93|386.73|383.93|0
1648673880000|2022-03-30 20:58:00|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1648673900000|2022-03-30 20:58:20|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1648673910000|2022-03-30 20:58:30|386.73|383.93|386.66|383.86|386.73|383.93|386.66|383.86|0
1648673920000|2022-03-30 20:58:40|386.73|383.93|386.58|383.78|386.73|383.93|386.58|383.78|0
1648673930000|2022-03-30 20:58:50|386.66|383.86|386.58|383.78|386.66|383.86|386.58|383.78|0
1648673990000|2022-03-30 20:59:50|386.65|383.85|386.36|383.56|386.65|383.85|386.36|383.56|0
1648674000000|2022-03-30 21:00:00|386.49|383.69|386.49|383.69|386.62|383.82|386.49|383.69|0
1648674010000|2022-03-30 21:00:10|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1648674020000|2022-03-30 21:00:20|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1648674050000|2022-03-30 21:00:50|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1648674060000|2022-03-30 21:01:00|386.52|383.72|386.52|383.72|386.52|383.72|386.52|383.72|0
1648674080000|2022-03-30 21:01:20|386.49|383.69|386.45|383.65|386.52|383.72|386.45|383.65|0
1648674090000|2022-03-30 21:01:30|386.52|383.72|386.52|383.72|386.52|383.72|386.43|383.63|0
1648674110000|2022-03-30 21:01:50|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1648674130000|2022-03-30 21:02:10|386.47|383.67|386.56|383.76|386.56|383.76|386.47|383.67|0
1648674140000|2022-03-30 21:02:20|386.47|383.67|386.45|383.65|386.47|383.67|386.45|383.65|0
1648674150000|2022-03-30 21:02:30|386.33|383.53|386.3|383.5|386.33|383.53|386.3|383.5|0
1648674160000|2022-03-30 21:02:40|386.24|383.44|386.33|383.53|386.33|383.53|386.24|383.44|0
1648674190000|2022-03-30 21:03:10|386.43|383.63|386.41|383.61|386.43|383.63|386.41|383.61|0
1648674240000|2022-03-30 21:04:00|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1648674250000|2022-03-30 21:04:10|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1648674290000|2022-03-30 21:04:50|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1648674300000|2022-03-30 21:05:00|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1648674320000|2022-03-30 21:05:20|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1648674330000|2022-03-30 21:05:30|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1648674430000|2022-03-30 21:07:10|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1648674510000|2022-03-30 21:08:30|386.32|383.52|386.32|383.52|386.32|383.52|386.32|383.52|0
1648674530000|2022-03-30 21:08:50|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1648674610000|2022-03-30 21:10:10|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1648674660000|2022-03-30 21:11:00|386.37|383.57|386.3|383.5|386.37|383.57|386.3|383.5|0
1648674850000|2022-03-30 21:14:10|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1648674900000|2022-03-30 21:15:00|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1648674990000|2022-03-30 21:16:30|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1648684800000|2022-03-31 00:00:00|384.73|381.93|384.58|381.78|384.73|381.93|384.58|381.78|0
1648684810000|2022-03-31 00:00:10|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648684830000|2022-03-31 00:00:30|384.58|381.78|384.88|382.08|384.88|382.08|384.58|381.78|0
1648684850000|2022-03-31 00:00:50|384.73|381.93|384.58|381.78|384.73|381.93|384.58|381.78|0
1648684860000|2022-03-31 00:01:00|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1648684890000|2022-03-31 00:01:30|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648684900000|2022-03-31 00:01:40|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1648684910000|2022-03-31 00:01:50|384.73|381.93|384.58|381.78|384.88|382.08|384.58|381.78|0
1648684920000|2022-03-31 00:02:00|384.73|381.93|384.73|381.93|384.88|382.08|384.73|381.93|0
1648684930000|2022-03-31 00:02:10|384.58|381.78|384.73|381.93|384.73|381.93|384.58|381.78|0
1648684940000|2022-03-31 00:02:20|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648684950000|2022-03-31 00:02:30|384.73|381.93|384.58|381.78|384.73|381.93|384.58|381.78|0
1648684960000|2022-03-31 00:02:40|384.29|381.49|384.58|381.78|384.58|381.78|384.29|381.49|0
1648684970000|2022-03-31 00:02:50|384.73|381.93|384.88|382.08|384.88|382.08|384.73|381.93|0
1648685000000|2022-03-31 00:03:20|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648685010000|2022-03-31 00:03:30|384.88|382.08|384.88|382.08|384.88|382.08|384.73|381.93|0
1648685020000|2022-03-31 00:03:40|384.8|382|384.73|381.93|384.8|382|384.73|381.93|0
1648685030000|2022-03-31 00:03:50|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648685050000|2022-03-31 00:04:10|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648685070000|2022-03-31 00:04:30|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648685080000|2022-03-31 00:04:40|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1648685090000|2022-03-31 00:04:50|384.36|381.56|384.29|381.49|384.43|381.63|384.29|381.49|0
1648685100000|2022-03-31 00:05:00|384.43|381.63|384.29|381.49|384.43|381.63|384.29|381.49|0
1648685140000|2022-03-31 00:05:40|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1648685150000|2022-03-31 00:05:50|384.29|381.49|384.29|381.49|384.29|381.49|384.29|381.49|0
1648685160000|2022-03-31 00:06:00|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1648685200000|2022-03-31 00:06:40|384.29|381.49|384.29|381.49|384.29|381.49|384.29|381.49|0
1648685210000|2022-03-31 00:06:50|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1648685220000|2022-03-31 00:07:00|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648685270000|2022-03-31 00:07:50|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648685280000|2022-03-31 00:08:00|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648685290000|2022-03-31 00:08:10|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648685300000|2022-03-31 00:08:20|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648685330000|2022-03-31 00:08:50|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1648685340000|2022-03-31 00:09:00|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648685370000|2022-03-31 00:09:30|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648685380000|2022-03-31 00:09:40|384.65|381.85|384.73|381.93|384.73|381.93|384.65|381.85|0
1648685420000|2022-03-31 00:10:20|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648685430000|2022-03-31 00:10:30|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648685440000|2022-03-31 00:10:40|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648685450000|2022-03-31 00:10:50|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648685460000|2022-03-31 00:11:00|384.58|381.78|384.43|381.63|384.58|381.78|384.43|381.63|0
1648685470000|2022-03-31 00:11:10|384.28|381.48|384.28|381.48|384.28|381.48|384.28|381.48|0
1648685480000|2022-03-31 00:11:20|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1648685490000|2022-03-31 00:11:30|384.58|381.78|384.43|381.63|384.58|381.78|384.43|381.63|0
1648685500000|2022-03-31 00:11:40|384.58|381.78|384.58|381.78|384.58|381.78|384.58|381.78|0
1648685520000|2022-03-31 00:12:00|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1648685540000|2022-03-31 00:12:20|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1648685550000|2022-03-31 00:12:30|385.61|382.81|386.06|383.26|386.06|383.26|385.61|382.81|0
1648685560000|2022-03-31 00:12:40|386.13|383.33|386.5|383.7|386.5|383.7|386.13|383.33|0
1648685570000|2022-03-31 00:12:50|387.24|384.44|387.39|384.59|387.39|384.59|386.95|384.15|0
1648685580000|2022-03-31 00:13:00|387.54|384.74|387.84|385.04|387.84|385.04|387.54|384.74|0
1648685590000|2022-03-31 00:13:10|388.28|385.48|388.28|385.48|388.43|385.63|388.13|385.33|0
1648685600000|2022-03-31 00:13:20|388.43|385.63|388.43|385.63|388.58|385.78|388.43|385.63|0
1648685610000|2022-03-31 00:13:30|387.98|385.18|388.88|386.08|388.88|386.08|387.98|385.18|0
1648685620000|2022-03-31 00:13:40|388.58|385.78|388.43|385.63|388.65|385.85|388.43|385.63|0
1648685630000|2022-03-31 00:13:50|388.28|385.48|388.13|385.33|388.28|385.48|388.13|385.33|0
1648685640000|2022-03-31 00:14:00|387.98|385.18|388.28|385.48|388.28|385.48|387.98|385.18|0
1648685650000|2022-03-31 00:14:10|388.13|385.33|387.39|384.59|388.13|385.33|387.09|384.29|0
1648685660000|2022-03-31 00:14:20|387.69|384.89|387.84|385.04|387.84|385.04|387.69|384.89|0
1648685670000|2022-03-31 00:14:30|387.98|385.18|387.69|384.89|387.98|385.18|387.69|384.89|0
1648685680000|2022-03-31 00:14:40|387.84|385.04|387.69|384.89|387.84|385.04|387.54|384.74|0
1648685690000|2022-03-31 00:14:50|387.84|385.04|387.69|384.89|387.84|385.04|387.69|384.89|0
1648685700000|2022-03-31 00:15:00|387.84|385.04|387.69|384.89|387.98|385.18|387.69|384.89|0
1648685710000|2022-03-31 00:15:10|387.54|384.74|387.61|384.81|387.61|384.81|387.54|384.74|0
1648685720000|2022-03-31 00:15:20|387.54|384.74|387.69|384.89|387.69|384.89|387.54|384.74|0
1648685730000|2022-03-31 00:15:30|387.91|385.11|387.69|384.89|387.98|385.18|387.69|384.89|0
1648685740000|2022-03-31 00:15:40|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1648685750000|2022-03-31 00:15:50|387.91|385.11|387.83|385.03|387.98|385.18|387.83|385.03|0
1648685760000|2022-03-31 00:16:00|387.69|384.89|387.39|384.59|387.69|384.89|387.31|384.51|0
1648685770000|2022-03-31 00:16:10|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1648685780000|2022-03-31 00:16:20|387.09|384.29|387.39|384.59|387.39|384.59|387.09|384.29|0
1648685790000|2022-03-31 00:16:30|387.69|384.89|387.98|385.18|387.98|385.18|387.69|384.89|0
1648685800000|2022-03-31 00:16:40|388.05|385.25|387.83|385.03|388.05|385.25|387.76|384.96|0
1648685810000|2022-03-31 00:16:50|387.91|385.11|387.98|385.18|387.98|385.18|387.91|385.11|0
1648685820000|2022-03-31 00:17:00|388.13|385.33|387.98|385.18|388.13|385.33|387.98|385.18|0
1648685830000|2022-03-31 00:17:10|387.83|385.03|387.98|385.18|387.98|385.18|387.83|385.03|0
1648685840000|2022-03-31 00:17:20|387.83|385.03|387.98|385.18|387.98|385.18|387.83|385.03|0
1648685850000|2022-03-31 00:17:30|387.83|385.03|388.13|385.33|388.13|385.33|387.83|385.03|0
1648685860000|2022-03-31 00:17:40|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1648685870000|2022-03-31 00:17:50|387.91|385.11|388.05|385.25|388.05|385.25|387.91|385.11|0
1648685880000|2022-03-31 00:18:00|387.98|385.18|387.61|384.81|387.98|385.18|387.61|384.81|0
1648685890000|2022-03-31 00:18:10|387.69|384.89|387.76|384.96|387.83|385.03|387.69|384.89|0
1648685900000|2022-03-31 00:18:20|387.69|384.89|387.69|384.89|387.76|384.96|387.69|384.89|0
1648685910000|2022-03-31 00:18:30|387.31|384.51|387.09|384.29|387.31|384.51|387.09|384.29|0
1648685920000|2022-03-31 00:18:40|387.01|384.21|386.2|383.4|387.01|384.21|386.2|383.4|0
1648685930000|2022-03-31 00:18:50|386.35|383.55|386.5|383.7|386.5|383.7|386.35|383.55|0
1648685940000|2022-03-31 00:19:00|386.72|383.92|386.8|384|386.94|384.14|386.72|383.92|0
1648685950000|2022-03-31 00:19:10|386.65|383.85|386.94|384.14|386.94|384.14|386.57|383.77|0
1648685960000|2022-03-31 00:19:20|387.09|384.29|387.09|384.29|387.24|384.44|387.09|384.29|0
1648685970000|2022-03-31 00:19:30|387.16|384.36|387.31|384.51|387.39|384.59|387.16|384.36|0
1648685980000|2022-03-31 00:19:40|387.24|384.44|387.39|384.59|387.39|384.59|387.24|384.44|0
1648685990000|2022-03-31 00:19:50|387.46|384.66|387.39|384.59|387.46|384.66|387.39|384.59|0
1648686000000|2022-03-31 00:20:00|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1648686010000|2022-03-31 00:20:10|387.68|384.88|388.13|385.33|388.13|385.33|387.68|384.88|0
1648686020000|2022-03-31 00:20:20|388.28|385.48|388.28|385.48|388.28|385.48|388.28|385.48|0
1648686030000|2022-03-31 00:20:30|388.43|385.63|388.5|385.7|388.58|385.78|388.43|385.63|0
1648686040000|2022-03-31 00:20:40|388.43|385.63|388.28|385.48|388.43|385.63|388.28|385.48|0
1648686050000|2022-03-31 00:20:50|388.43|385.63|388.13|385.33|388.43|385.63|388.13|385.33|0
1648686060000|2022-03-31 00:21:00|387.98|385.18|388.13|385.33|388.13|385.33|387.98|385.18|0
1648686070000|2022-03-31 00:21:10|388.05|385.25|388.13|385.33|388.13|385.33|387.98|385.18|0
1648686080000|2022-03-31 00:21:20|387.68|384.88|387.83|385.03|387.83|385.03|387.68|384.88|0
1648686090000|2022-03-31 00:21:30|387.98|385.18|388.13|385.33|388.13|385.33|387.98|385.18|0
1648686100000|2022-03-31 00:21:40|387.98|385.18|388.43|385.63|388.43|385.63|387.98|385.18|0
1648686110000|2022-03-31 00:21:50|388.57|385.77|388.57|385.77|388.57|385.77|388.57|385.77|0
1648686120000|2022-03-31 00:22:00|388.43|385.63|388.28|385.48|388.43|385.63|388.28|385.48|0
1648686130000|2022-03-31 00:22:10|388.13|385.33|388.13|385.33|388.28|385.48|388.13|385.33|0
1648686140000|2022-03-31 00:22:20|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1648686150000|2022-03-31 00:22:30|387.98|385.18|387.24|384.44|387.98|385.18|387.24|384.44|0
1648686160000|2022-03-31 00:22:40|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1648686170000|2022-03-31 00:22:50|387.61|384.81|387.68|384.88|387.68|384.88|387.61|384.81|0
1648686180000|2022-03-31 00:23:00|387.39|384.59|387.24|384.44|387.39|384.59|387.24|384.44|0
1648686190000|2022-03-31 00:23:10|387.31|384.51|387.09|384.29|387.31|384.51|387.09|384.29|0
1648686200000|2022-03-31 00:23:20|387.24|384.44|387.39|384.59|387.39|384.59|387.24|384.44|0
1648686210000|2022-03-31 00:23:30|387.46|384.66|387.39|384.59|387.46|384.66|387.39|384.59|0
1648686220000|2022-03-31 00:23:40|387.53|384.73|387.53|384.73|387.53|384.73|387.46|384.66|0
1648686240000|2022-03-31 00:24:00|387.39|384.59|387.53|384.73|387.53|384.73|387.39|384.59|0
1648686250000|2022-03-31 00:24:10|387.39|384.59|387.53|384.73|387.53|384.73|387.39|384.59|0
1648686260000|2022-03-31 00:24:20|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1648686270000|2022-03-31 00:24:30|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1648686280000|2022-03-31 00:24:40|387.39|384.59|387.09|384.29|387.39|384.59|387.09|384.29|0
1648686290000|2022-03-31 00:24:50|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1648686300000|2022-03-31 00:25:00|387.09|384.29|387.16|384.36|387.24|384.44|387.09|384.29|0
1648686310000|2022-03-31 00:25:10|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1648686320000|2022-03-31 00:25:20|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1648686330000|2022-03-31 00:25:30|386.94|384.14|386.94|384.14|387.09|384.29|386.94|384.14|0
1648686340000|2022-03-31 00:25:40|387.16|384.36|387.24|384.44|387.24|384.44|387.16|384.36|0
1648686350000|2022-03-31 00:25:50|387.31|384.51|387.46|384.66|387.46|384.66|387.31|384.51|0
1648686360000|2022-03-31 00:26:00|387.39|384.59|387.53|384.73|387.53|384.73|387.39|384.59|0
1648686380000|2022-03-31 00:26:20|387.6|384.8|387.53|384.73|387.6|384.8|387.53|384.73|0
1648686390000|2022-03-31 00:26:30|387.68|384.88|387.68|384.88|387.98|385.18|387.68|384.88|0
1648686400000|2022-03-31 00:26:40|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1648686420000|2022-03-31 00:27:00|387.31|384.51|387.39|384.59|387.39|384.59|387.31|384.51|0
1648686440000|2022-03-31 00:27:20|387.38|384.58|387.24|384.44|387.38|384.58|386.94|384.14|0
1648686450000|2022-03-31 00:27:30|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1648686480000|2022-03-31 00:28:00|387.53|384.73|387.38|384.58|387.53|384.73|387.38|384.58|0
1648686490000|2022-03-31 00:28:10|387.24|384.44|387.09|384.29|387.24|384.44|387.09|384.29|0
1648686500000|2022-03-31 00:28:20|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1648686510000|2022-03-31 00:28:30|387.38|384.58|387.46|384.66|387.46|384.66|387.24|384.44|0
1648686520000|2022-03-31 00:28:40|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1648686530000|2022-03-31 00:28:50|387.68|384.88|387.83|385.03|387.83|385.03|387.68|384.88|0
1648686550000|2022-03-31 00:29:10|387.98|385.18|388.13|385.33|388.13|385.33|387.9|385.1|0
1648686560000|2022-03-31 00:29:20|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1648686570000|2022-03-31 00:29:30|387.83|385.03|387.98|385.18|387.98|385.18|387.83|385.03|0
1648686580000|2022-03-31 00:29:40|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1648686590000|2022-03-31 00:29:50|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1648686600000|2022-03-31 00:30:00|387.83|385.03|387.98|385.18|387.98|385.18|387.83|385.03|0
1648686610000|2022-03-31 00:30:10|388.05|385.25|388.13|385.33|388.13|385.33|388.05|385.25|0
1648686620000|2022-03-31 00:30:20|387.98|385.18|388.13|385.33|388.13|385.33|387.98|385.18|0
1648686630000|2022-03-31 00:30:30|388.27|385.47|388.27|385.47|388.42|385.62|388.27|385.47|0
1648686640000|2022-03-31 00:30:40|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1648686650000|2022-03-31 00:30:50|388.27|385.47|388.27|385.47|388.27|385.47|388.27|385.47|0
1648686660000|2022-03-31 00:31:00|388.42|385.62|388.57|385.77|388.57|385.77|388.42|385.62|0
1648686670000|2022-03-31 00:31:10|388.42|385.62|388.57|385.77|388.57|385.77|388.42|385.62|0
1648686680000|2022-03-31 00:31:20|389.17|386.37|388.87|386.07|389.17|386.37|388.87|386.07|0
1648686690000|2022-03-31 00:31:30|389.02|386.22|390.06|387.26|390.06|387.26|389.02|386.22|0
1648686700000|2022-03-31 00:31:40|390.21|387.41|390.21|387.41|390.36|387.56|390.21|387.41|0
1648686710000|2022-03-31 00:31:50|390.36|387.56|390.21|387.41|390.5|387.7|390.21|387.41|0
1648686720000|2022-03-31 00:32:00|390.36|387.56|390.06|387.26|390.36|387.56|390.06|387.26|0
1648686730000|2022-03-31 00:32:10|389.46|386.66|389.31|386.51|389.46|386.66|389.31|386.51|0
1648686740000|2022-03-31 00:32:20|389.46|386.66|389.31|386.51|389.46|386.66|389.31|386.51|0
1648686750000|2022-03-31 00:32:30|389.16|386.36|389.31|386.51|389.31|386.51|389.16|386.36|0
1648686760000|2022-03-31 00:32:40|389.46|386.66|389.31|386.51|389.61|386.81|389.31|386.51|0
1648686770000|2022-03-31 00:32:50|389.38|386.58|389.31|386.51|389.38|386.58|389.31|386.51|0
1648686790000|2022-03-31 00:33:10|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1648686800000|2022-03-31 00:33:20|389.31|386.51|389.46|386.66|389.46|386.66|389.31|386.51|0
1648686810000|2022-03-31 00:33:30|389.31|386.51|389.46|386.66|389.46|386.66|389.24|386.44|0
1648686820000|2022-03-31 00:33:40|389.31|386.51|389.46|386.66|389.46|386.66|389.31|386.51|0
1648686830000|2022-03-31 00:33:50|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1648686850000|2022-03-31 00:34:10|389.76|386.96|389.46|386.66|389.76|386.96|389.46|386.66|0
1648686860000|2022-03-31 00:34:20|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1648686900000|2022-03-31 00:35:00|389.76|386.96|389.46|386.66|389.76|386.96|389.46|386.66|0
1648686910000|2022-03-31 00:35:10|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1648686920000|2022-03-31 00:35:20|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1648686930000|2022-03-31 00:35:30|389.31|386.51|389.16|386.36|389.31|386.51|389.16|386.36|0
1648686940000|2022-03-31 00:35:40|389.24|386.44|389.31|386.51|389.31|386.51|389.24|386.44|0
1648686950000|2022-03-31 00:35:50|389.38|386.58|389.31|386.51|389.38|386.58|389.31|386.51|0
1648686960000|2022-03-31 00:36:00|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1648686970000|2022-03-31 00:36:10|389.61|386.81|389.46|386.66|389.61|386.81|389.46|386.66|0
1648686980000|2022-03-31 00:36:20|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1648686990000|2022-03-31 00:36:30|389.46|386.66|389.31|386.51|389.46|386.66|389.31|386.51|0
1648687000000|2022-03-31 00:36:40|389.46|386.66|389.31|386.51|389.46|386.66|389.31|386.51|0
1648687010000|2022-03-31 00:36:50|389.46|386.66|389.46|386.66|389.46|386.66|389.31|386.51|0
1648687020000|2022-03-31 00:37:00|389.61|386.81|389.76|386.96|389.76|386.96|389.61|386.81|0
1648687030000|2022-03-31 00:37:10|389.61|386.81|389.76|386.96|389.76|386.96|389.61|386.81|0
1648687040000|2022-03-31 00:37:20|389.61|386.81|389.46|386.66|389.61|386.81|389.46|386.66|0
1648687050000|2022-03-31 00:37:30|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1648687060000|2022-03-31 00:37:40|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648687070000|2022-03-31 00:37:50|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1648687090000|2022-03-31 00:38:10|389.76|386.96|389.76|386.96|389.76|386.96|389.61|386.81|0
1648687120000|2022-03-31 00:38:40|389.61|386.81|389.76|386.96|389.76|386.96|389.61|386.81|0
1648687150000|2022-03-31 00:39:10|389.61|386.81|389.76|386.96|389.76|386.96|389.61|386.81|0
1648687170000|2022-03-31 00:39:30|390.35|387.55|390.5|387.7|390.65|387.85|390.35|387.55|0
1648687180000|2022-03-31 00:39:40|390.65|387.85|390.65|387.85|390.65|387.85|390.65|387.85|0
1648687190000|2022-03-31 00:39:50|390.8|388|390.95|388.15|390.95|388.15|390.8|388|0
1648687200000|2022-03-31 00:40:00|391.1|388.3|390.8|388|391.1|388.3|390.8|388|0
1648687210000|2022-03-31 00:40:10|390.95|388.15|390.8|388|390.95|388.15|390.8|388|0
1648687220000|2022-03-31 00:40:20|391.02|388.22|391.1|388.3|391.1|388.3|391.02|388.22|0
1648687230000|2022-03-31 00:40:30|391.17|388.37|391.99|389.19|391.99|389.19|391.17|388.37|0
1648687240000|2022-03-31 00:40:40|391.84|389.04|391.99|389.19|391.99|389.19|391.84|389.04|0
1648687250000|2022-03-31 00:40:50|392.14|389.34|391.99|389.19|392.14|389.34|391.99|389.19|0
1648687260000|2022-03-31 00:41:00|392.06|389.26|392.44|389.64|392.44|389.64|392.06|389.26|0
1648687270000|2022-03-31 00:41:10|392.74|389.94|392.74|389.94|392.74|389.94|392.59|389.79|0
1648687280000|2022-03-31 00:41:20|392.89|390.09|392.89|390.09|393.04|390.24|392.89|390.09|0
1648687290000|2022-03-31 00:41:30|393.19|390.39|393.19|390.39|393.19|390.39|393.11|390.31|0
1648687300000|2022-03-31 00:41:40|392.89|390.09|393.19|390.39|393.19|390.39|392.89|390.09|0
1648687310000|2022-03-31 00:41:50|393.34|390.54|393.19|390.39|393.34|390.54|393.19|390.39|0
1648687320000|2022-03-31 00:42:00|392.89|390.09|392.44|389.64|392.89|390.09|392.44|389.64|0
1648687330000|2022-03-31 00:42:10|392.51|389.71|392.74|389.94|392.89|390.09|392.51|389.71|0
1648687340000|2022-03-31 00:42:20|392.89|390.09|392.74|389.94|392.89|390.09|392.74|389.94|0
1648687350000|2022-03-31 00:42:30|392.89|390.09|392.89|390.09|392.89|390.09|392.74|389.94|0
1648687370000|2022-03-31 00:42:50|393.04|390.24|393.04|390.24|393.19|390.39|393.04|390.24|0
1648687380000|2022-03-31 00:43:00|393.19|390.39|392.89|390.09|393.19|390.39|392.89|390.09|0
1648687390000|2022-03-31 00:43:10|393.04|390.24|392.89|390.09|393.04|390.24|392.74|389.94|0
1648687400000|2022-03-31 00:43:20|393.04|390.24|393.34|390.54|393.34|390.54|393.04|390.24|0
1648687410000|2022-03-31 00:43:30|393.48|390.68|393.63|390.83|393.63|390.83|393.48|390.68|0
1648687420000|2022-03-31 00:43:40|393.48|390.68|393.34|390.54|393.48|390.68|393.34|390.54|0
1648687430000|2022-03-31 00:43:50|393.19|390.39|393.19|390.39|393.26|390.46|393.19|390.39|0
1648687440000|2022-03-31 00:44:00|393.34|390.54|393.19|390.39|393.34|390.54|393.11|390.31|0
1648687450000|2022-03-31 00:44:10|393.34|390.54|393.19|390.39|393.34|390.54|393.19|390.39|0
1648687460000|2022-03-31 00:44:20|393.33|390.53|393.33|390.53|393.33|390.53|393.33|390.53|0
1648687470000|2022-03-31 00:44:30|393.19|390.39|393.19|390.39|393.33|390.53|393.19|390.39|0
1648687480000|2022-03-31 00:44:40|393.04|390.24|392.74|389.94|393.04|390.24|392.74|389.94|0
1648687500000|2022-03-31 00:45:00|392.89|390.09|392.74|389.94|392.89|390.09|392.74|389.94|0
1648687510000|2022-03-31 00:45:10|392.89|390.09|392.89|390.09|392.89|390.09|392.89|390.09|0
1648687520000|2022-03-31 00:45:20|392.74|389.94|392.59|389.79|392.74|389.94|392.59|389.79|0
1648687530000|2022-03-31 00:45:30|392.66|389.86|392.44|389.64|392.66|389.86|392.29|389.49|0
1648687540000|2022-03-31 00:45:40|392.29|389.49|392.44|389.64|392.44|389.64|392.29|389.49|0
1648687550000|2022-03-31 00:45:50|392.29|389.49|392.29|389.49|392.44|389.64|392.29|389.49|0
1648687560000|2022-03-31 00:46:00|392.44|389.64|392.29|389.49|392.44|389.64|392.29|389.49|0
1648687570000|2022-03-31 00:46:10|392.44|389.64|392.29|389.49|392.44|389.64|392.29|389.49|0
1648687580000|2022-03-31 00:46:20|392.44|389.64|392.36|389.56|392.44|389.64|392.36|389.56|0
1648687590000|2022-03-31 00:46:30|392.29|389.49|392.14|389.34|392.29|389.49|392.14|389.34|0
1648687600000|2022-03-31 00:46:40|392.29|389.49|392.21|389.41|392.29|389.49|392.14|389.34|0
1648687610000|2022-03-31 00:46:50|392.14|389.34|392.14|389.34|392.14|389.34|392.14|389.34|0
1648687620000|2022-03-31 00:47:00|392.29|389.49|392.14|389.34|392.29|389.49|392.14|389.34|0
1648687640000|2022-03-31 00:47:20|392.29|389.49|392.14|389.34|392.29|389.49|392.14|389.34|0
1648687650000|2022-03-31 00:47:30|392.29|389.49|392.29|389.49|392.29|389.49|392.29|389.49|0
1648687670000|2022-03-31 00:47:50|392.14|389.34|392.14|389.34|392.14|389.34|392.14|389.34|0
1648687690000|2022-03-31 00:48:10|391.99|389.19|391.99|389.19|392.14|389.34|391.99|389.19|0
1648687710000|2022-03-31 00:48:30|392.14|389.34|391.99|389.19|392.14|389.34|391.99|389.19|0
1648687730000|2022-03-31 00:48:50|391.84|389.04|391.84|389.04|391.84|389.04|391.84|389.04|0
1648687760000|2022-03-31 00:49:20|391.69|388.89|391.99|389.19|391.99|389.19|391.69|388.89|0
1648687780000|2022-03-31 00:49:40|392.21|389.41|392.29|389.49|392.29|389.49|392.21|389.41|0
1648687800000|2022-03-31 00:50:00|392.14|389.34|392.14|389.34|392.14|389.34|392.14|389.34|0
1648687810000|2022-03-31 00:50:10|392.29|389.49|392.59|389.79|392.59|389.79|392.29|389.49|0
1648687820000|2022-03-31 00:50:20|392.44|389.64|392.29|389.49|392.44|389.64|392.29|389.49|0
1648687830000|2022-03-31 00:50:30|392.44|389.64|392.44|389.64|392.44|389.64|392.44|389.64|0
1648687840000|2022-03-31 00:50:40|392.29|389.49|392.14|389.34|392.29|389.49|392.14|389.34|0
1648687860000|2022-03-31 00:51:00|392.29|389.49|392.29|389.49|392.29|389.49|392.29|389.49|0
1648687870000|2022-03-31 00:51:10|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1648687880000|2022-03-31 00:51:20|392.14|389.34|392.14|389.34|392.14|389.34|392.14|389.34|0
1648687890000|2022-03-31 00:51:30|392.06|389.26|392.14|389.34|392.14|389.34|392.06|389.26|0
1648687900000|2022-03-31 00:51:40|392.06|389.26|392.06|389.26|392.14|389.34|392.06|389.26|0
1648687910000|2022-03-31 00:51:50|392.14|389.34|392.29|389.49|392.29|389.49|392.14|389.34|0
1648687920000|2022-03-31 00:52:00|392.44|389.64|392.44|389.64|392.44|389.64|392.44|389.64|0
1648687930000|2022-03-31 00:52:10|392.29|389.49|392.29|389.49|392.29|389.49|392.29|389.49|0
1648687940000|2022-03-31 00:52:20|392.36|389.56|392.29|389.49|392.36|389.56|392.29|389.49|0
1648687950000|2022-03-31 00:52:30|392.36|389.56|392.36|389.56|392.36|389.56|392.36|389.56|0
1648687960000|2022-03-31 00:52:40|392.43|389.63|392.43|389.63|392.43|389.63|392.43|389.63|0
1648687970000|2022-03-31 00:52:50|392.73|389.93|392.73|389.93|393.03|390.23|392.73|389.93|0
1648687980000|2022-03-31 00:53:00|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1648687990000|2022-03-31 00:53:10|393.03|390.23|392.73|389.93|393.03|390.23|392.73|389.93|0
1648688000000|2022-03-31 00:53:20|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1648688010000|2022-03-31 00:53:30|392.8|390|392.58|389.78|392.8|390|392.58|389.78|0
1648688020000|2022-03-31 00:53:40|392.73|389.93|392.88|390.08|392.88|390.08|392.73|389.93|0
1648688040000|2022-03-31 00:54:00|392.8|390|392.66|389.86|392.8|390|392.58|389.78|0
1648688050000|2022-03-31 00:54:10|392.58|389.78|392.43|389.63|392.73|389.93|392.43|389.63|0
1648688060000|2022-03-31 00:54:20|392.58|389.78|392.66|389.86|392.73|389.93|392.58|389.78|0
1648688070000|2022-03-31 00:54:30|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1648688080000|2022-03-31 00:54:40|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1648688090000|2022-03-31 00:54:50|392.65|389.85|392.73|389.93|392.73|389.93|392.65|389.85|0
1648688100000|2022-03-31 00:55:00|392.65|389.85|392.43|389.63|392.65|389.85|392.43|389.63|0
1648688120000|2022-03-31 00:55:20|392.58|389.78|392.73|389.93|392.73|389.93|392.58|389.78|0
1648688130000|2022-03-31 00:55:30|392.58|389.78|392.73|389.93|392.73|389.93|392.58|389.78|0
1648688140000|2022-03-31 00:55:40|392.88|390.08|392.73|389.93|392.88|390.08|392.73|389.93|0
1648688160000|2022-03-31 00:56:00|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1648688180000|2022-03-31 00:56:20|392.8|390|392.8|390|392.8|390|392.8|390|0
1648688190000|2022-03-31 00:56:30|392.65|389.85|392.58|389.78|392.65|389.85|392.58|389.78|0
1648688220000|2022-03-31 00:57:00|392.43|389.63|392.58|389.78|392.58|389.78|392.43|389.63|0
1648688240000|2022-03-31 00:57:20|392.5|389.7|392.58|389.78|392.58|389.78|392.5|389.7|0
1648688270000|2022-03-31 00:57:50|392.5|389.7|392.43|389.63|392.5|389.7|392.43|389.63|0
1648688280000|2022-03-31 00:58:00|392.58|389.78|392.43|389.63|392.58|389.78|392.43|389.63|0
1648688290000|2022-03-31 00:58:10|392.58|389.78|392.43|389.63|392.58|389.78|392.43|389.63|0
1648688320000|2022-03-31 00:58:40|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1648688330000|2022-03-31 00:58:50|392.73|389.93|392.58|389.78|392.73|389.93|392.58|389.78|0
1648688340000|2022-03-31 00:59:00|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1648688350000|2022-03-31 00:59:10|392.88|390.08|392.73|389.93|392.88|390.08|392.73|389.93|0
1648688360000|2022-03-31 00:59:20|392.65|389.85|392.58|389.78|392.65|389.85|392.58|389.78|0
1648688370000|2022-03-31 00:59:30|392.65|389.85|392.73|389.93|392.73|389.93|392.58|389.78|0
1648688390000|2022-03-31 00:59:50|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1648688400000|2022-03-31 01:00:00|392.8|390|392.8|390|392.8|390|392.73|389.93|0
1648688410000|2022-03-31 01:00:10|392.88|390.08|392.88|390.08|392.95|390.15|392.88|390.08|0
1648688420000|2022-03-31 01:00:20|392.95|390.15|393.18|390.38|393.18|390.38|392.95|390.15|0
1648688430000|2022-03-31 01:00:30|393.03|390.23|392.88|390.08|393.03|390.23|392.88|390.08|0
1648688440000|2022-03-31 01:00:40|392.95|390.15|392.88|390.08|392.95|390.15|392.88|390.08|0
1648688460000|2022-03-31 01:01:00|393.03|390.23|393.1|390.3|393.1|390.3|393.03|390.23|0
1648688470000|2022-03-31 01:01:10|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1648688480000|2022-03-31 01:01:20|393.33|390.53|393.1|390.3|393.33|390.53|393.1|390.3|0
1648688490000|2022-03-31 01:01:30|393.18|390.38|393.03|390.23|393.18|390.38|393.03|390.23|0
1648688500000|2022-03-31 01:01:40|393.1|390.3|393.03|390.23|393.1|390.3|393.03|390.23|0
1648688510000|2022-03-31 01:01:50|392.88|390.08|392.88|390.08|393.03|390.23|392.88|390.08|0
1648688520000|2022-03-31 01:02:00|393.03|390.23|393.33|390.53|393.33|390.53|393.03|390.23|0
1648688540000|2022-03-31 01:02:20|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1648688550000|2022-03-31 01:02:30|393.25|390.45|393.18|390.38|393.25|390.45|393.18|390.38|0
1648688580000|2022-03-31 01:03:00|393.33|390.53|393.33|390.53|393.33|390.53|393.33|390.53|0
1648688590000|2022-03-31 01:03:10|393.18|390.38|393.03|390.23|393.18|390.38|393.03|390.23|0
1648688610000|2022-03-31 01:03:30|392.95|390.15|393.03|390.23|393.03|390.23|392.95|390.15|0
1648688620000|2022-03-31 01:03:40|392.95|390.15|392.88|390.08|392.95|390.15|392.88|390.08|0
1648688630000|2022-03-31 01:03:50|392.95|390.15|393.03|390.23|393.03|390.23|392.95|390.15|0
1648688640000|2022-03-31 01:04:00|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1648688650000|2022-03-31 01:04:10|392.73|389.93|392.88|390.08|392.88|390.08|392.73|389.93|0
1648688670000|2022-03-31 01:04:30|393.03|390.23|392.88|390.08|393.03|390.23|392.88|390.08|0
1648688690000|2022-03-31 01:04:50|392.73|389.93|392.58|389.78|392.73|389.93|392.58|389.78|0
1648688700000|2022-03-31 01:05:00|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1648688710000|2022-03-31 01:05:10|392.65|389.85|392.73|389.93|392.73|389.93|392.65|389.85|0
1648688720000|2022-03-31 01:05:20|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1648688750000|2022-03-31 01:05:50|392.43|389.63|392.43|389.63|392.43|389.63|392.43|389.63|0
1648688770000|2022-03-31 01:06:10|392.28|389.48|392.13|389.33|392.28|389.48|392.13|389.33|0
1648688780000|2022-03-31 01:06:20|391.98|389.18|392.13|389.33|392.13|389.33|391.98|389.18|0
1648688800000|2022-03-31 01:06:40|392.28|389.48|392.13|389.33|392.28|389.48|392.13|389.33|0
1648688810000|2022-03-31 01:06:50|392.2|389.4|392.2|389.4|392.2|389.4|392.2|389.4|0
1648688820000|2022-03-31 01:07:00|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1648688830000|2022-03-31 01:07:10|392.13|389.33|392.13|389.33|392.13|389.33|392.13|389.33|0
1648688840000|2022-03-31 01:07:20|391.83|389.03|391.98|389.18|391.98|389.18|391.83|389.03|0
1648688850000|2022-03-31 01:07:30|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1648688870000|2022-03-31 01:07:50|391.68|388.88|391.83|389.03|391.83|389.03|391.68|388.88|0
1648688910000|2022-03-31 01:08:30|391.98|389.18|391.98|389.18|391.98|389.18|391.98|389.18|0
1648688920000|2022-03-31 01:08:40|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1648688940000|2022-03-31 01:09:00|391.68|388.88|391.53|388.73|391.68|388.88|391.53|388.73|0
1648688950000|2022-03-31 01:09:10|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648688990000|2022-03-31 01:09:50|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1648689000000|2022-03-31 01:10:00|391.9|389.1|391.68|388.88|391.9|389.1|391.68|388.88|0
1648689010000|2022-03-31 01:10:10|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1648689020000|2022-03-31 01:10:20|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689030000|2022-03-31 01:10:30|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1648689040000|2022-03-31 01:10:40|391.23|388.43|391.23|388.43|391.23|388.43|391.23|388.43|0
1648689050000|2022-03-31 01:10:50|391.08|388.28|391.23|388.43|391.23|388.43|391.08|388.28|0
1648689060000|2022-03-31 01:11:00|391.3|388.5|391.38|388.58|391.38|388.58|391.3|388.5|0
1648689120000|2022-03-31 01:12:00|391.68|388.88|391.53|388.73|391.68|388.88|391.53|388.73|0
1648689140000|2022-03-31 01:12:20|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689170000|2022-03-31 01:12:50|391.53|388.73|391.68|388.88|391.68|388.88|391.53|388.73|0
1648689180000|2022-03-31 01:13:00|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1648689200000|2022-03-31 01:13:20|391.6|388.8|391.6|388.8|391.68|388.88|391.6|388.8|0
1648689210000|2022-03-31 01:13:30|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689220000|2022-03-31 01:13:40|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1648689230000|2022-03-31 01:13:50|391.98|389.18|391.98|389.18|391.98|389.18|391.98|389.18|0
1648689240000|2022-03-31 01:14:00|391.83|389.03|391.68|388.88|391.83|389.03|391.68|388.88|0
1648689250000|2022-03-31 01:14:10|391.75|388.95|391.68|388.88|391.75|388.95|391.68|388.88|0
1648689280000|2022-03-31 01:14:40|391.75|388.95|391.83|389.03|391.83|389.03|391.75|388.95|0
1648689290000|2022-03-31 01:14:50|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689300000|2022-03-31 01:15:00|391.83|389.03|391.53|388.73|391.83|389.03|391.53|388.73|0
1648689310000|2022-03-31 01:15:10|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689330000|2022-03-31 01:15:30|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1648689340000|2022-03-31 01:15:40|391.68|388.88|391.6|388.8|391.68|388.88|391.6|388.8|0
1648689350000|2022-03-31 01:15:50|391.53|388.73|391.68|388.88|391.68|388.88|391.53|388.73|0
1648689360000|2022-03-31 01:16:00|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1648689370000|2022-03-31 01:16:10|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689390000|2022-03-31 01:16:30|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1648689400000|2022-03-31 01:16:40|391.98|389.18|391.83|389.03|391.98|389.18|391.83|389.03|0
1648689420000|2022-03-31 01:17:00|391.68|388.88|391.83|389.03|391.83|389.03|391.68|388.88|0
1648689430000|2022-03-31 01:17:10|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689440000|2022-03-31 01:17:20|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1648689450000|2022-03-31 01:17:30|391.68|388.88|391.68|388.88|391.68|388.88|391.6|388.8|0
1648689460000|2022-03-31 01:17:40|391.6|388.8|391.6|388.8|391.68|388.88|391.6|388.8|0
1648689470000|2022-03-31 01:17:50|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1648689500000|2022-03-31 01:18:20|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689520000|2022-03-31 01:18:40|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1648689530000|2022-03-31 01:18:50|391.38|388.58|391.53|388.73|391.53|388.73|391.38|388.58|0
1648689560000|2022-03-31 01:19:20|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689580000|2022-03-31 01:19:40|391.83|389.03|391.75|388.95|391.83|389.03|391.75|388.95|0
1648689590000|2022-03-31 01:19:50|391.68|388.88|391.68|388.88|391.75|388.95|391.68|388.88|0
1648689630000|2022-03-31 01:20:30|391.53|388.73|391.38|388.58|391.53|388.73|391.38|388.58|0
1648689660000|2022-03-31 01:21:00|391.53|388.73|391.68|388.88|391.68|388.88|391.53|388.73|0
1648689670000|2022-03-31 01:21:10|391.6|388.8|391.53|388.73|391.6|388.8|391.53|388.73|0
1648689680000|2022-03-31 01:21:20|391.6|388.8|391.68|388.88|391.68|388.88|391.6|388.8|0
1648689690000|2022-03-31 01:21:30|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1648689700000|2022-03-31 01:21:40|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1648689710000|2022-03-31 01:21:50|391.68|388.88|391.83|389.03|391.83|389.03|391.68|388.88|0
1648689720000|2022-03-31 01:22:00|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689730000|2022-03-31 01:22:10|391.6|388.8|391.68|388.88|391.68|388.88|391.53|388.73|0
1648689740000|2022-03-31 01:22:20|391.83|389.03|391.68|388.88|391.83|389.03|391.68|388.88|0
1648689750000|2022-03-31 01:22:30|391.83|389.03|391.83|389.03|391.83|389.03|391.83|389.03|0
1648689760000|2022-03-31 01:22:40|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1648689780000|2022-03-31 01:23:00|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689790000|2022-03-31 01:23:10|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1648689800000|2022-03-31 01:23:20|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648689810000|2022-03-31 01:23:30|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1648689840000|2022-03-31 01:24:00|391.68|388.88|391.53|388.73|391.68|388.88|391.53|388.73|0
1648689850000|2022-03-31 01:24:10|391.6|388.8|391.53|388.73|391.6|388.8|391.53|388.73|0
1648689870000|2022-03-31 01:24:30|391.38|388.58|391.38|388.58|391.38|388.58|391.38|388.58|0
1648689890000|2022-03-31 01:24:50|391.23|388.43|391.23|388.43|391.3|388.5|391.23|388.43|0
1648689900000|2022-03-31 01:25:00|391.38|388.58|391.38|388.58|391.53|388.73|391.38|388.58|0
1648689940000|2022-03-31 01:25:40|391.23|388.43|391.38|388.58|391.38|388.58|391.23|388.43|0
1648689980000|2022-03-31 01:26:20|391.53|388.73|391.52|388.72|391.53|388.73|391.52|388.72|0
1648689990000|2022-03-31 01:26:30|391.45|388.65|391.38|388.58|391.45|388.65|391.38|388.58|0
1648690010000|2022-03-31 01:26:50|391.45|388.65|391.67|388.87|391.67|388.87|391.38|388.58|0
1648690020000|2022-03-31 01:27:00|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1648690030000|2022-03-31 01:27:10|391.38|388.58|391.52|388.72|391.52|388.72|391.38|388.58|0
1648690040000|2022-03-31 01:27:20|391.38|388.58|391.38|388.58|391.38|388.58|391.38|388.58|0
1648690050000|2022-03-31 01:27:30|391.45|388.65|391.38|388.58|391.45|388.65|391.38|388.58|0
1648690060000|2022-03-31 01:27:40|391.45|388.65|391.52|388.72|391.52|388.72|391.45|388.65|0
1648690070000|2022-03-31 01:27:50|391.38|388.58|391.38|388.58|391.38|388.58|391.38|388.58|0
1648690080000|2022-03-31 01:28:00|391.23|388.43|391.3|388.5|391.38|388.58|391.23|388.43|0
1648690090000|2022-03-31 01:28:10|391.38|388.58|391.38|388.58|391.38|388.58|391.38|388.58|0
1648690100000|2022-03-31 01:28:20|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1648690130000|2022-03-31 01:28:50|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1648690150000|2022-03-31 01:29:10|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1648690160000|2022-03-31 01:29:20|391.97|389.17|391.97|389.17|391.97|389.17|391.97|389.17|0
1648690170000|2022-03-31 01:29:30|392.12|389.32|391.89|389.09|392.12|389.32|391.82|389.02|0
1648690180000|2022-03-31 01:29:40|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1648690190000|2022-03-31 01:29:50|391.89|389.09|391.97|389.17|391.97|389.17|391.89|389.09|0
1648690200000|2022-03-31 01:30:00|391.82|389.02|391.67|388.87|391.82|389.02|391.67|388.87|0
1648690210000|2022-03-31 01:30:10|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1648690220000|2022-03-31 01:30:20|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1648690230000|2022-03-31 01:30:30|391.59|388.79|391.67|388.87|391.67|388.87|391.59|388.79|0
1648690240000|2022-03-31 01:30:40|391.74|388.94|391.67|388.87|391.74|388.94|391.67|388.87|0
1648690260000|2022-03-31 01:31:00|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1648690270000|2022-03-31 01:31:10|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1648690280000|2022-03-31 01:31:20|391.45|388.65|391.52|388.72|391.52|388.72|391.37|388.57|0
1648690290000|2022-03-31 01:31:30|391.59|388.79|391.74|388.94|391.74|388.94|391.59|388.79|0
1648690300000|2022-03-31 01:31:40|391.82|389.02|391.82|389.02|391.82|389.02|391.74|388.94|0
1648690310000|2022-03-31 01:31:50|391.74|388.94|391.67|388.87|391.82|389.02|391.67|388.87|0
1648690320000|2022-03-31 01:32:00|391.82|389.02|391.97|389.17|391.97|389.17|391.82|389.02|0
1648690330000|2022-03-31 01:32:10|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1648690340000|2022-03-31 01:32:20|391.97|389.17|392.04|389.24|392.04|389.24|391.97|389.17|0
1648690350000|2022-03-31 01:32:30|392.12|389.32|391.97|389.17|392.12|389.32|391.97|389.17|0
1648690360000|2022-03-31 01:32:40|392.12|389.32|391.97|389.17|392.12|389.32|391.97|389.17|0
1648690370000|2022-03-31 01:32:50|392.12|389.32|391.89|389.09|392.12|389.32|391.89|389.09|0
1648690380000|2022-03-31 01:33:00|391.97|389.17|391.82|389.02|391.97|389.17|391.82|389.02|0
1648690390000|2022-03-31 01:33:10|391.67|388.87|391.82|389.02|391.82|389.02|391.67|388.87|0
1648690400000|2022-03-31 01:33:20|391.97|389.17|391.97|389.17|392.12|389.32|391.97|389.17|0
1648690410000|2022-03-31 01:33:30|392.12|389.32|392.12|389.32|392.12|389.32|392.12|389.32|0
1648690420000|2022-03-31 01:33:40|392.27|389.47|392.12|389.32|392.27|389.47|392.12|389.32|0
1648690430000|2022-03-31 01:33:50|392.04|389.24|392.12|389.32|392.12|389.32|392.04|389.24|0
1648690440000|2022-03-31 01:34:00|392.19|389.39|392.27|389.47|392.42|389.62|392.19|389.39|0
1648690450000|2022-03-31 01:34:10|392.42|389.62|392.42|389.62|392.42|389.62|392.42|389.62|0
1648690460000|2022-03-31 01:34:20|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1648690470000|2022-03-31 01:34:30|392.72|389.92|392.42|389.62|392.72|389.92|392.42|389.62|0
1648690480000|2022-03-31 01:34:40|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1648690520000|2022-03-31 01:35:20|392.72|389.92|392.72|389.92|392.72|389.92|392.72|389.92|0
1648690530000|2022-03-31 01:35:30|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1648690550000|2022-03-31 01:35:50|392.72|389.92|392.57|389.77|392.72|389.92|392.57|389.77|0
1648690580000|2022-03-31 01:36:20|392.72|389.92|392.57|389.77|392.72|389.92|392.57|389.77|0
1648690600000|2022-03-31 01:36:40|391.97|389.17|391.97|389.17|391.97|389.17|391.97|389.17|0
1648690610000|2022-03-31 01:36:50|392.12|389.32|391.97|389.17|392.12|389.32|391.97|389.17|0
1648690620000|2022-03-31 01:37:00|392.12|389.32|391.82|389.02|392.12|389.32|391.82|389.02|0
1648690630000|2022-03-31 01:37:10|391.97|389.17|391.97|389.17|391.97|389.17|391.97|389.17|0
1648690640000|2022-03-31 01:37:20|391.82|389.02|391.67|388.87|391.82|389.02|391.67|388.87|0
1648690650000|2022-03-31 01:37:30|391.52|388.72|391.52|388.72|391.67|388.87|391.52|388.72|0
1648690660000|2022-03-31 01:37:40|391.67|388.87|391.37|388.57|391.67|388.87|391.37|388.57|0
1648690670000|2022-03-31 01:37:50|391.52|388.72|391.37|388.57|391.52|388.72|391.37|388.57|0
1648690680000|2022-03-31 01:38:00|391.22|388.42|391.22|388.42|391.22|388.42|391.22|388.42|0
1648690690000|2022-03-31 01:38:10|391.44|388.64|391.22|388.42|391.44|388.64|391.22|388.42|0
1648690700000|2022-03-31 01:38:20|391.37|388.57|391.22|388.42|391.37|388.57|391.22|388.42|0
1648690710000|2022-03-31 01:38:30|391.37|388.57|391.22|388.42|391.37|388.57|391.22|388.42|0
1648690720000|2022-03-31 01:38:40|391.29|388.49|391.22|388.42|391.29|388.49|391.22|388.42|0
1648690730000|2022-03-31 01:38:50|391.37|388.57|391.22|388.42|391.37|388.57|391.22|388.42|0
1648690740000|2022-03-31 01:39:00|391.29|388.49|391.22|388.42|391.29|388.49|391.22|388.42|0
1648690790000|2022-03-31 01:39:50|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1648690800000|2022-03-31 01:40:00|391.22|388.42|391.22|388.42|391.22|388.42|391.22|388.42|0
1648690810000|2022-03-31 01:40:10|391.07|388.27|391.07|388.27|391.07|388.27|391.07|388.27|0
1648690860000|2022-03-31 01:41:00|391.22|388.42|391.22|388.42|391.22|388.42|391.22|388.42|0
1648690870000|2022-03-31 01:41:10|391.37|388.57|391.07|388.27|391.37|388.57|391.07|388.27|0
1648690880000|2022-03-31 01:41:20|391.22|388.42|390.92|388.12|391.22|388.42|390.92|388.12|0
1648690900000|2022-03-31 01:41:40|391.07|388.27|391.07|388.27|391.22|388.42|391.07|388.27|0
1648690910000|2022-03-31 01:41:50|390.92|388.12|391.07|388.27|391.07|388.27|390.92|388.12|0
1648690930000|2022-03-31 01:42:10|391.22|388.42|391.22|388.42|391.22|388.42|391.22|388.42|0
1648690960000|2022-03-31 01:42:40|391.14|388.34|390.92|388.12|391.14|388.34|390.92|388.12|0
1648690980000|2022-03-31 01:43:00|391.07|388.27|391.22|388.42|391.22|388.42|391.07|388.27|0
1648690990000|2022-03-31 01:43:10|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1648691010000|2022-03-31 01:43:30|391.52|388.72|391.52|388.72|391.52|388.72|391.37|388.57|0
1648691040000|2022-03-31 01:44:00|391.67|388.87|391.52|388.72|391.67|388.87|391.52|388.72|0
1648691060000|2022-03-31 01:44:20|391.37|388.57|391.22|388.42|391.37|388.57|391.22|388.42|0
1648691070000|2022-03-31 01:44:30|391.07|388.27|391.07|388.27|391.07|388.27|391.07|388.27|0
1648691080000|2022-03-31 01:44:40|391.22|388.42|391.22|388.42|391.22|388.42|391.22|388.42|0
1648691100000|2022-03-31 01:45:00|391.37|388.57|391.22|388.42|391.37|388.57|391.22|388.42|0
1648691110000|2022-03-31 01:45:10|391.07|388.27|391.07|388.27|391.07|388.27|391.07|388.27|0
1648691120000|2022-03-31 01:45:20|391.22|388.42|391.22|388.42|391.29|388.49|391.22|388.42|0
1648691130000|2022-03-31 01:45:30|391.29|388.49|391.37|388.57|391.37|388.57|391.22|388.42|0
1648691140000|2022-03-31 01:45:40|391.22|388.42|391.22|388.42|391.22|388.42|391.22|388.42|0
1648691160000|2022-03-31 01:46:00|391.14|388.34|391.07|388.27|391.14|388.34|391.07|388.27|0
1648691170000|2022-03-31 01:46:10|390.99|388.19|391.07|388.27|391.07|388.27|390.99|388.19|0
1648691190000|2022-03-31 01:46:30|390.92|388.12|391.07|388.27|391.07|388.27|390.92|388.12|0
1648691200000|2022-03-31 01:46:40|390.99|388.19|390.92|388.12|390.99|388.19|390.92|388.12|0
1648691240000|2022-03-31 01:47:20|391.07|388.27|391.22|388.42|391.22|388.42|391.07|388.27|0
1648691250000|2022-03-31 01:47:30|391.29|388.49|391.29|388.49|391.29|388.49|391.29|388.49|0
1648691260000|2022-03-31 01:47:40|391.22|388.42|391.37|388.57|391.37|388.57|391.22|388.42|0
1648691290000|2022-03-31 01:48:10|391.29|388.49|391.37|388.57|391.37|388.57|391.29|388.49|0
1648691300000|2022-03-31 01:48:20|391.52|388.72|391.81|389.01|391.81|389.01|391.52|388.72|0
1648691310000|2022-03-31 01:48:30|391.74|388.94|391.66|388.86|391.74|388.94|391.66|388.86|0
1648691320000|2022-03-31 01:48:40|391.59|388.79|391.66|388.86|391.66|388.86|391.52|388.72|0
1648691330000|2022-03-31 01:48:50|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1648691340000|2022-03-31 01:49:00|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1648691350000|2022-03-31 01:49:10|391.52|388.72|391.37|388.57|391.52|388.72|391.37|388.57|0
1648691360000|2022-03-31 01:49:20|391.22|388.42|391.22|388.42|391.22|388.42|391.22|388.42|0
1648691370000|2022-03-31 01:49:30|391.37|388.57|391.37|388.57|391.37|388.57|391.29|388.49|0
1648691380000|2022-03-31 01:49:40|391.29|388.49|391.37|388.57|391.37|388.57|391.29|388.49|0
1648691390000|2022-03-31 01:49:50|391.29|388.49|391.29|388.49|391.29|388.49|391.29|388.49|0
1648691400000|2022-03-31 01:50:00|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1648691410000|2022-03-31 01:50:10|391.51|388.71|391.51|388.71|391.51|388.71|391.44|388.64|0
1648691420000|2022-03-31 01:50:20|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1648691430000|2022-03-31 01:50:30|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1648691440000|2022-03-31 01:50:40|391.66|388.86|391.66|388.86|391.81|389.01|391.66|388.86|0
1648691450000|2022-03-31 01:50:50|391.81|389.01|391.81|389.01|391.81|389.01|391.81|389.01|0
1648691460000|2022-03-31 01:51:00|391.96|389.16|391.74|388.94|391.96|389.16|391.74|388.94|0
1648691470000|2022-03-31 01:51:10|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1648691490000|2022-03-31 01:51:30|391.81|389.01|391.81|389.01|391.81|389.01|391.81|389.01|0
1648691500000|2022-03-31 01:51:40|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1648691510000|2022-03-31 01:51:50|391.59|388.79|391.51|388.71|391.59|388.79|391.51|388.71|0
1648691520000|2022-03-31 01:52:00|391.59|388.79|391.66|388.86|391.66|388.86|391.59|388.79|0
1648691530000|2022-03-31 01:52:10|391.81|389.01|391.66|388.86|391.81|389.01|391.66|388.86|0
1648691540000|2022-03-31 01:52:20|391.73|388.93|391.81|389.01|391.81|389.01|391.73|388.93|0
1648691550000|2022-03-31 01:52:30|391.73|388.93|391.66|388.86|391.73|388.93|391.66|388.86|0
1648691600000|2022-03-31 01:53:20|391.51|388.71|391.51|388.71|391.59|388.79|391.51|388.71|0
1648691620000|2022-03-31 01:53:40|391.59|388.79|391.51|388.71|391.59|388.79|391.51|388.71|0
1648691630000|2022-03-31 01:53:50|391.58|388.78|391.51|388.71|391.58|388.78|391.51|388.71|0
1648691640000|2022-03-31 01:54:00|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1648691660000|2022-03-31 01:54:20|391.21|388.41|391.36|388.56|391.36|388.56|391.21|388.41|0
1648691710000|2022-03-31 01:55:10|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1648691720000|2022-03-31 01:55:20|391.29|388.49|391.36|388.56|391.36|388.56|391.29|388.49|0
1648691730000|2022-03-31 01:55:30|391.21|388.41|391.21|388.41|391.36|388.56|391.21|388.41|0
1648691760000|2022-03-31 01:56:00|391.07|388.27|391.07|388.27|391.07|388.27|391.07|388.27|0
1648691770000|2022-03-31 01:56:10|391.06|388.26|391.21|388.41|391.21|388.41|391.06|388.26|0
1648691800000|2022-03-31 01:56:40|391.36|388.56|391.21|388.41|391.36|388.56|391.21|388.41|0
1648691820000|2022-03-31 01:57:00|391.06|388.26|391.06|388.26|391.14|388.34|391.06|388.26|0
1648691860000|2022-03-31 01:57:40|391.14|388.34|391.14|388.34|391.14|388.34|391.14|388.34|0
1648691870000|2022-03-31 01:57:50|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1648691880000|2022-03-31 01:58:00|391.14|388.34|391.21|388.41|391.21|388.41|391.06|388.26|0
1648691890000|2022-03-31 01:58:10|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648691900000|2022-03-31 01:58:20|391.21|388.41|391.06|388.26|391.21|388.41|391.06|388.26|0
1648691940000|2022-03-31 01:59:00|391.14|388.34|391.21|388.41|391.36|388.56|391.14|388.34|0
1648691950000|2022-03-31 01:59:10|391.14|388.34|391.21|388.41|391.21|388.41|391.06|388.26|0
1648691960000|2022-03-31 01:59:20|391.28|388.48|391.28|388.48|391.28|388.48|391.28|388.48|0
1648691970000|2022-03-31 01:59:30|391.36|388.56|391.21|388.41|391.36|388.56|391.21|388.41|0
1648691980000|2022-03-31 01:59:40|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1648692000000|2022-03-31 02:00:00|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1648692010000|2022-03-31 02:00:10|391.36|388.56|391.36|388.56|391.36|388.56|391.28|388.48|0
1648692020000|2022-03-31 02:00:20|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648692050000|2022-03-31 02:00:50|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1648692060000|2022-03-31 02:01:00|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1648692080000|2022-03-31 02:01:20|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1648692090000|2022-03-31 02:01:30|391.28|388.48|391.21|388.41|391.36|388.56|391.21|388.41|0
1648692100000|2022-03-31 02:01:40|391.13|388.33|391.21|388.41|391.21|388.41|391.13|388.33|0
1648692110000|2022-03-31 02:01:50|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648692120000|2022-03-31 02:02:00|390.99|388.19|390.91|388.11|391.06|388.26|390.91|388.11|0
1648692170000|2022-03-31 02:02:50|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648692180000|2022-03-31 02:03:00|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648692190000|2022-03-31 02:03:10|390.76|387.96|390.84|388.04|390.84|388.04|390.76|387.96|0
1648692200000|2022-03-31 02:03:20|390.76|387.96|390.61|387.81|390.76|387.96|390.47|387.67|0
1648692220000|2022-03-31 02:03:40|390.76|387.96|390.54|387.74|390.76|387.96|390.47|387.67|0
1648692230000|2022-03-31 02:03:50|390.47|387.67|390.47|387.67|390.61|387.81|390.47|387.67|0
1648692250000|2022-03-31 02:04:10|390.61|387.81|390.76|387.96|390.76|387.96|390.61|387.81|0
1648692260000|2022-03-31 02:04:20|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1648692270000|2022-03-31 02:04:30|390.54|387.74|390.47|387.67|390.54|387.74|390.47|387.67|0
1648692290000|2022-03-31 02:04:50|390.17|387.37|390.32|387.52|390.32|387.52|390.17|387.37|0
1648692300000|2022-03-31 02:05:00|390.54|387.74|390.54|387.74|390.54|387.74|390.54|387.74|0
1648692310000|2022-03-31 02:05:10|390.47|387.67|390.32|387.52|390.47|387.67|390.32|387.52|0
1648692320000|2022-03-31 02:05:20|390.47|387.67|390.47|387.67|390.47|387.67|390.47|387.67|0
1648692330000|2022-03-31 02:05:30|390.46|387.66|390.46|387.66|390.54|387.74|390.46|387.66|0
1648692340000|2022-03-31 02:05:40|390.39|387.59|390.32|387.52|390.39|387.59|390.32|387.52|0
1648692350000|2022-03-31 02:05:50|390.17|387.37|390.17|387.37|390.17|387.37|390.17|387.37|0
1648692370000|2022-03-31 02:06:10|390.32|387.52|390.24|387.44|390.32|387.52|390.24|387.44|0
1648692380000|2022-03-31 02:06:20|390.17|387.37|390.17|387.37|390.24|387.44|390.17|387.37|0
1648692390000|2022-03-31 02:06:30|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1648692400000|2022-03-31 02:06:40|390.46|387.66|390.61|387.81|390.61|387.81|390.46|387.66|0
1648692410000|2022-03-31 02:06:50|390.46|387.66|390.61|387.81|390.61|387.81|390.46|387.66|0
1648692420000|2022-03-31 02:07:00|390.46|387.66|390.46|387.66|390.46|387.66|390.46|387.66|0
1648692430000|2022-03-31 02:07:10|390.54|387.74|390.46|387.66|390.54|387.74|390.46|387.66|0
1648692450000|2022-03-31 02:07:30|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1648692460000|2022-03-31 02:07:40|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648692480000|2022-03-31 02:08:00|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648692490000|2022-03-31 02:08:10|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648692500000|2022-03-31 02:08:20|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1648692510000|2022-03-31 02:08:30|390.61|387.81|390.31|387.51|390.61|387.81|390.31|387.51|0
1648692520000|2022-03-31 02:08:40|390.46|387.66|390.46|387.66|390.46|387.66|390.46|387.66|0
1648692540000|2022-03-31 02:09:00|390.31|387.51|390.53|387.73|390.53|387.73|390.31|387.51|0
1648692550000|2022-03-31 02:09:10|390.61|387.81|390.61|387.81|390.76|387.96|390.61|387.81|0
1648692560000|2022-03-31 02:09:20|390.76|387.96|390.68|387.88|390.76|387.96|390.61|387.81|0
1648692570000|2022-03-31 02:09:30|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1648692580000|2022-03-31 02:09:40|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1648692590000|2022-03-31 02:09:50|390.68|387.88|390.76|387.96|390.76|387.96|390.68|387.88|0
1648692600000|2022-03-31 02:10:00|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648692660000|2022-03-31 02:11:00|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1648692670000|2022-03-31 02:11:10|390.76|387.96|390.61|387.81|390.76|387.96|390.61|387.81|0
1648692680000|2022-03-31 02:11:20|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1648692690000|2022-03-31 02:11:30|390.91|388.11|390.91|388.11|390.91|388.11|390.83|388.03|0
1648692700000|2022-03-31 02:11:40|390.76|387.96|390.91|388.11|390.91|388.11|390.76|387.96|0
1648692720000|2022-03-31 02:12:00|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648692730000|2022-03-31 02:12:10|390.91|388.11|390.91|388.11|390.91|388.11|390.76|387.96|0
1648692740000|2022-03-31 02:12:20|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648692770000|2022-03-31 02:12:50|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648692780000|2022-03-31 02:13:00|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648692810000|2022-03-31 02:13:30|390.98|388.18|391.06|388.26|391.06|388.26|390.98|388.18|0
1648692840000|2022-03-31 02:14:00|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1648692910000|2022-03-31 02:15:10|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1648692930000|2022-03-31 02:15:30|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648692970000|2022-03-31 02:16:10|391.21|388.41|391.35|388.55|391.35|388.55|391.21|388.41|0
1648692980000|2022-03-31 02:16:20|391.28|388.48|391.35|388.55|391.35|388.55|391.28|388.48|0
1648692990000|2022-03-31 02:16:30|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1648693000000|2022-03-31 02:16:40|391.28|388.48|391.21|388.41|391.28|388.48|391.21|388.41|0
1648693010000|2022-03-31 02:16:50|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648693060000|2022-03-31 02:17:40|391.13|388.33|391.06|388.26|391.13|388.33|391.06|388.26|0
1648693080000|2022-03-31 02:18:00|391.13|388.33|391.2|388.4|391.2|388.4|391.13|388.33|0
1648693210000|2022-03-31 02:20:10|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648693220000|2022-03-31 02:20:20|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648693260000|2022-03-31 02:21:00|391.05|388.25|391.2|388.4|391.2|388.4|391.05|388.25|0
1648693340000|2022-03-31 02:22:20|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648693370000|2022-03-31 02:22:50|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648693420000|2022-03-31 02:23:40|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648693470000|2022-03-31 02:24:30|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648693480000|2022-03-31 02:24:40|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648693490000|2022-03-31 02:24:50|391.5|388.7|391.05|388.25|391.5|388.7|391.05|388.25|0
1648693500000|2022-03-31 02:25:00|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648693530000|2022-03-31 02:25:30|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648693560000|2022-03-31 02:26:00|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648693590000|2022-03-31 02:26:30|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648693600000|2022-03-31 02:26:40|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648693610000|2022-03-31 02:26:50|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648693630000|2022-03-31 02:27:10|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648693650000|2022-03-31 02:27:30|390.9|388.1|390.9|388.1|390.9|388.1|390.9|388.1|0
1648693660000|2022-03-31 02:27:40|390.75|387.95|390.9|388.1|390.9|388.1|390.75|387.95|0
1648693680000|2022-03-31 02:28:00|391.12|388.32|391.2|388.4|391.2|388.4|391.12|388.32|0
1648693690000|2022-03-31 02:28:10|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648693700000|2022-03-31 02:28:20|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648693730000|2022-03-31 02:28:50|391.35|388.55|391.2|388.4|391.35|388.55|391.2|388.4|0
1648693740000|2022-03-31 02:29:00|391.27|388.47|391.2|388.4|391.27|388.47|391.2|388.4|0
1648693760000|2022-03-31 02:29:20|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648693800000|2022-03-31 02:30:00|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648693810000|2022-03-31 02:30:10|391.35|388.55|391.2|388.4|391.35|388.55|391.2|388.4|0
1648693830000|2022-03-31 02:30:30|391.12|388.32|391.05|388.25|391.12|388.32|391.05|388.25|0
1648693840000|2022-03-31 02:30:40|390.97|388.17|390.9|388.1|390.97|388.17|390.9|388.1|0
1648693850000|2022-03-31 02:30:50|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648693860000|2022-03-31 02:31:00|391.27|388.47|391.27|388.47|391.35|388.55|391.27|388.47|0
1648693870000|2022-03-31 02:31:10|391.2|388.4|391.27|388.47|391.27|388.47|391.2|388.4|0
1648693880000|2022-03-31 02:31:20|391.35|388.55|391.35|388.55|391.35|388.55|391.2|388.4|0
1648693920000|2022-03-31 02:32:00|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1648693930000|2022-03-31 02:32:10|391.35|388.55|391.5|388.7|391.5|388.7|391.35|388.55|0
1648693940000|2022-03-31 02:32:20|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648693980000|2022-03-31 02:33:00|391.42|388.62|391.5|388.7|391.5|388.7|391.42|388.62|0
1648694020000|2022-03-31 02:33:40|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648694030000|2022-03-31 02:33:50|391.42|388.62|391.5|388.7|391.5|388.7|391.42|388.62|0
1648694100000|2022-03-31 02:35:00|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1648694110000|2022-03-31 02:35:10|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648694200000|2022-03-31 02:36:40|391.79|388.99|391.79|388.99|391.79|388.99|391.79|388.99|0
1648694220000|2022-03-31 02:37:00|391.87|389.07|391.94|389.14|391.94|389.14|391.87|389.07|0
1648694230000|2022-03-31 02:37:10|392.24|389.44|392.09|389.29|392.24|389.44|392.09|389.29|0
1648694240000|2022-03-31 02:37:20|392.24|389.44|392.39|389.59|392.39|389.59|392.24|389.44|0
1648694260000|2022-03-31 02:37:40|392.54|389.74|392.54|389.74|392.54|389.74|392.54|389.74|0
1648694270000|2022-03-31 02:37:50|392.39|389.59|392.39|389.59|392.39|389.59|392.39|389.59|0
1648694280000|2022-03-31 02:38:00|392.24|389.44|392.24|389.44|392.24|389.44|392.24|389.44|0
1648694290000|2022-03-31 02:38:10|392.39|389.59|392.24|389.44|392.39|389.59|392.24|389.44|0
1648694350000|2022-03-31 02:39:10|392.31|389.51|392.24|389.44|392.39|389.59|392.24|389.44|0
1648694360000|2022-03-31 02:39:20|392.31|389.51|392.24|389.44|392.31|389.51|392.24|389.44|0
1648694370000|2022-03-31 02:39:30|392.31|389.51|392.31|389.51|392.31|389.51|392.31|389.51|0
1648694380000|2022-03-31 02:39:40|392.24|389.44|392.24|389.44|392.39|389.59|392.24|389.44|0
1648694390000|2022-03-31 02:39:50|392.39|389.59|392.24|389.44|392.39|389.59|392.24|389.44|0
1648694400000|2022-03-31 02:40:00|392.31|389.51|392.24|389.44|392.39|389.59|392.24|389.44|0
1648694410000|2022-03-31 02:40:10|392.09|389.29|391.94|389.14|392.09|389.29|391.94|389.14|0
1648694420000|2022-03-31 02:40:20|392.01|389.21|391.94|389.14|392.01|389.21|391.94|389.14|0
1648694440000|2022-03-31 02:40:40|391.79|388.99|391.79|388.99|391.79|388.99|391.79|388.99|0
1648694450000|2022-03-31 02:40:50|391.94|389.14|391.94|389.14|391.94|389.14|391.94|389.14|0
1648694460000|2022-03-31 02:41:00|391.79|388.99|391.79|388.99|391.79|388.99|391.79|388.99|0
1648694480000|2022-03-31 02:41:20|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1648694490000|2022-03-31 02:41:30|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648694520000|2022-03-31 02:42:00|391.79|388.99|391.71|388.91|391.79|388.99|391.71|388.91|0
1648694530000|2022-03-31 02:42:10|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648694540000|2022-03-31 02:42:20|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648694550000|2022-03-31 02:42:30|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648694560000|2022-03-31 02:42:40|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648694590000|2022-03-31 02:43:10|391.56|388.76|391.49|388.69|391.56|388.76|391.49|388.69|0
1648694610000|2022-03-31 02:43:30|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648694660000|2022-03-31 02:44:20|391.71|388.91|391.64|388.84|391.71|388.91|391.64|388.84|0
1648694670000|2022-03-31 02:44:30|391.79|388.99|391.71|388.91|391.79|388.99|391.71|388.91|0
1648694680000|2022-03-31 02:44:40|391.79|388.99|391.79|388.99|391.79|388.99|391.79|388.99|0
1648694690000|2022-03-31 02:44:50|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648694720000|2022-03-31 02:45:20|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648694740000|2022-03-31 02:45:40|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648694750000|2022-03-31 02:45:50|391.34|388.54|391.34|388.54|391.41|388.61|391.34|388.54|0
1648694760000|2022-03-31 02:46:00|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648694790000|2022-03-31 02:46:30|391.26|388.46|391.34|388.54|391.34|388.54|391.26|388.46|0
1648694800000|2022-03-31 02:46:40|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648694830000|2022-03-31 02:47:10|391.41|388.61|391.49|388.69|391.49|388.69|391.34|388.54|0
1648694850000|2022-03-31 02:47:30|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648694860000|2022-03-31 02:47:40|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648694870000|2022-03-31 02:47:50|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648694880000|2022-03-31 02:48:00|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648694900000|2022-03-31 02:48:20|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648694930000|2022-03-31 02:48:50|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648694940000|2022-03-31 02:49:00|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648694950000|2022-03-31 02:49:10|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648694970000|2022-03-31 02:49:30|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648695000000|2022-03-31 02:50:00|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1648695010000|2022-03-31 02:50:10|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648695020000|2022-03-31 02:50:20|391.41|388.61|391.34|388.54|391.49|388.69|391.34|388.54|0
1648695030000|2022-03-31 02:50:30|391.19|388.39|391.34|388.54|391.34|388.54|391.19|388.39|0
1648695060000|2022-03-31 02:51:00|391.19|388.39|391.34|388.54|391.34|388.54|391.19|388.39|0
1648695120000|2022-03-31 02:52:00|391.26|388.46|391.34|388.54|391.34|388.54|391.26|388.46|0
1648695130000|2022-03-31 02:52:10|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648695140000|2022-03-31 02:52:20|391.34|388.54|391.34|388.54|391.34|388.54|391.19|388.39|0
1648695210000|2022-03-31 02:53:30|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648695220000|2022-03-31 02:53:40|391.34|388.54|391.19|388.39|391.34|388.54|391.19|388.39|0
1648695260000|2022-03-31 02:54:20|391.11|388.31|391.19|388.39|391.19|388.39|391.11|388.31|0
1648695290000|2022-03-31 02:54:50|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648695300000|2022-03-31 02:55:00|391.26|388.46|391.19|388.39|391.26|388.46|391.19|388.39|0
1648695310000|2022-03-31 02:55:10|391.04|388.24|391.04|388.24|391.04|388.24|391.04|388.24|0
1648695320000|2022-03-31 02:55:20|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648695350000|2022-03-31 02:55:50|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648695360000|2022-03-31 02:56:00|391.19|388.39|391.34|388.54|391.34|388.54|391.19|388.39|0
1648695370000|2022-03-31 02:56:10|391.49|388.69|391.34|388.54|391.49|388.69|391.34|388.54|0
1648695380000|2022-03-31 02:56:20|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648695390000|2022-03-31 02:56:30|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648695420000|2022-03-31 02:57:00|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648695430000|2022-03-31 02:57:10|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648695480000|2022-03-31 02:58:00|391.49|388.69|391.64|388.84|391.64|388.84|391.49|388.69|0
1648695490000|2022-03-31 02:58:10|391.34|388.54|391.49|388.69|391.49|388.69|391.34|388.54|0
1648695500000|2022-03-31 02:58:20|391.41|388.61|391.34|388.54|391.49|388.69|391.34|388.54|0
1648695520000|2022-03-31 02:58:40|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648695540000|2022-03-31 02:59:00|391.04|388.24|391.19|388.39|391.34|388.54|391.04|388.24|0
1648695570000|2022-03-31 02:59:30|391.11|388.31|391.19|388.39|391.19|388.39|391.11|388.31|0
1648695580000|2022-03-31 02:59:40|391.04|388.24|391.04|388.24|391.04|388.24|391.04|388.24|0
1648695590000|2022-03-31 02:59:50|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648695620000|2022-03-31 03:00:20|391.49|388.69|391.34|388.54|391.49|388.69|391.34|388.54|0
1648695630000|2022-03-31 03:00:30|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648695640000|2022-03-31 03:00:40|391.11|388.31|391.04|388.24|391.11|388.31|391.04|388.24|0
1648695670000|2022-03-31 03:01:10|391.11|388.31|391.04|388.24|391.19|388.39|391.04|388.24|0
1648695730000|2022-03-31 03:02:10|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648695750000|2022-03-31 03:02:30|391.04|388.24|391.04|388.24|391.04|388.24|391.04|388.24|0
1648695780000|2022-03-31 03:03:00|391.11|388.31|391.04|388.24|391.19|388.39|391.04|388.24|0
1648695790000|2022-03-31 03:03:10|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648695860000|2022-03-31 03:04:20|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1648695870000|2022-03-31 03:04:30|391.48|388.68|391.48|388.68|391.48|388.68|391.48|388.68|0
1648695890000|2022-03-31 03:04:50|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1648695910000|2022-03-31 03:05:10|391.26|388.46|391.18|388.38|391.26|388.46|391.18|388.38|0
1648695940000|2022-03-31 03:05:40|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1648695980000|2022-03-31 03:06:20|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1648696010000|2022-03-31 03:06:50|391.26|388.46|391.18|388.38|391.26|388.46|391.18|388.38|0
1648696020000|2022-03-31 03:07:00|391.33|388.53|391.4|388.6|391.4|388.6|391.26|388.46|0
1648696030000|2022-03-31 03:07:10|391.48|388.68|391.33|388.53|391.48|388.68|391.33|388.53|0
1648696040000|2022-03-31 03:07:20|391.48|388.68|391.48|388.68|391.48|388.68|391.48|388.68|0
1648696050000|2022-03-31 03:07:30|391.4|388.6|391.33|388.53|391.4|388.6|391.33|388.53|0
1648696110000|2022-03-31 03:08:30|391.18|388.38|391.18|388.38|391.33|388.53|391.18|388.38|0
1648696120000|2022-03-31 03:08:40|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648696160000|2022-03-31 03:09:20|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648696170000|2022-03-31 03:09:30|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648696200000|2022-03-31 03:10:00|390.44|387.64|390.29|387.49|390.44|387.64|390.29|387.49|0
1648696210000|2022-03-31 03:10:10|389.99|387.19|390.29|387.49|390.29|387.49|389.99|387.19|0
1648696220000|2022-03-31 03:10:20|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1648696230000|2022-03-31 03:10:30|390.29|387.49|390.14|387.34|390.29|387.49|390.14|387.34|0
1648696240000|2022-03-31 03:10:40|389.99|387.19|389.91|387.11|389.99|387.19|389.84|387.04|0
1648696250000|2022-03-31 03:10:50|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1648696260000|2022-03-31 03:11:00|389.69|386.89|389.84|387.04|389.84|387.04|389.69|386.89|0
1648696270000|2022-03-31 03:11:10|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1648696280000|2022-03-31 03:11:20|390.14|387.34|390.14|387.34|390.14|387.34|390.14|387.34|0
1648696300000|2022-03-31 03:11:40|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1648696320000|2022-03-31 03:12:00|390.14|387.34|390.29|387.49|390.29|387.49|390.14|387.34|0
1648696330000|2022-03-31 03:12:10|390.44|387.64|390.59|387.79|390.59|387.79|390.44|387.64|0
1648696340000|2022-03-31 03:12:20|390.44|387.64|390.59|387.79|390.59|387.79|390.44|387.64|0
1648696350000|2022-03-31 03:12:30|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1648696360000|2022-03-31 03:12:40|390.59|387.79|390.59|387.79|390.59|387.79|390.59|387.79|0
1648696370000|2022-03-31 03:12:50|390.44|387.64|390.44|387.64|390.44|387.64|390.36|387.56|0
1648696400000|2022-03-31 03:13:20|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1648696410000|2022-03-31 03:13:30|390.14|387.34|390.14|387.34|390.29|387.49|390.14|387.34|0
1648696430000|2022-03-31 03:13:50|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1648696450000|2022-03-31 03:14:10|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1648696460000|2022-03-31 03:14:20|390.21|387.41|390.29|387.49|390.29|387.49|390.21|387.41|0
1648696490000|2022-03-31 03:14:50|390.36|387.56|390.29|387.49|390.36|387.56|390.29|387.49|0
1648696500000|2022-03-31 03:15:00|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1648696540000|2022-03-31 03:15:40|390.36|387.56|390.44|387.64|390.44|387.64|390.29|387.49|0
1648696570000|2022-03-31 03:16:10|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1648696590000|2022-03-31 03:16:30|390.29|387.49|390.58|387.78|390.58|387.78|390.29|387.49|0
1648696690000|2022-03-31 03:18:10|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1648696770000|2022-03-31 03:19:30|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1648696780000|2022-03-31 03:19:40|390.51|387.71|390.43|387.63|390.58|387.78|390.43|387.63|0
1648696790000|2022-03-31 03:19:50|390.36|387.56|390.43|387.63|390.43|387.63|390.36|387.56|0
1648696800000|2022-03-31 03:20:00|390.28|387.48|390.14|387.34|390.28|387.48|390.14|387.34|0
1648696810000|2022-03-31 03:20:10|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1648696830000|2022-03-31 03:20:30|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1648696840000|2022-03-31 03:20:40|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1648696850000|2022-03-31 03:20:50|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1648696860000|2022-03-31 03:21:00|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1648696940000|2022-03-31 03:22:20|390.73|387.93|390.58|387.78|390.73|387.93|390.58|387.78|0
1648696950000|2022-03-31 03:22:30|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1648696990000|2022-03-31 03:23:10|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1648697170000|2022-03-31 03:26:10|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1648697210000|2022-03-31 03:26:50|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1648697220000|2022-03-31 03:27:00|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1648697240000|2022-03-31 03:27:20|390.58|387.78|390.58|387.78|390.73|387.93|390.58|387.78|0
1648697250000|2022-03-31 03:27:30|390.65|387.85|390.73|387.93|390.73|387.93|390.65|387.85|0
1648697260000|2022-03-31 03:27:40|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1648697290000|2022-03-31 03:28:10|390.65|387.85|390.58|387.78|390.65|387.85|390.58|387.78|0
1648697300000|2022-03-31 03:28:20|390.73|387.93|390.58|387.78|390.73|387.93|390.58|387.78|0
1648697340000|2022-03-31 03:29:00|390.73|387.93|390.58|387.78|390.73|387.93|390.58|387.78|0
1648697350000|2022-03-31 03:29:10|390.65|387.85|390.73|387.93|390.73|387.93|390.65|387.85|0
1648697370000|2022-03-31 03:29:30|390.8|388|390.88|388.08|390.88|388.08|390.8|388|0
1648697400000|2022-03-31 03:30:00|390.73|387.93|390.58|387.78|390.73|387.93|390.58|387.78|0
1648697410000|2022-03-31 03:30:10|390.65|387.85|390.58|387.78|390.73|387.93|390.58|387.78|0
1648697420000|2022-03-31 03:30:20|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1648697440000|2022-03-31 03:30:40|390.58|387.78|390.65|387.85|390.65|387.85|390.58|387.78|0
1648697450000|2022-03-31 03:30:50|390.73|387.93|390.58|387.78|390.73|387.93|390.58|387.78|0
1648697460000|2022-03-31 03:31:00|390.5|387.7|390.28|387.48|390.5|387.7|390.28|387.48|0
1648697470000|2022-03-31 03:31:10|390.43|387.63|390.28|387.48|390.43|387.63|390.28|387.48|0
1648697480000|2022-03-31 03:31:20|390.13|387.33|390.13|387.33|390.28|387.48|390.13|387.33|0
1648697500000|2022-03-31 03:31:40|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1648697510000|2022-03-31 03:31:50|389.83|387.03|389.83|387.03|389.83|387.03|389.76|386.96|0
1648697520000|2022-03-31 03:32:00|389.98|387.18|389.98|387.18|390.13|387.33|389.98|387.18|0
1648697530000|2022-03-31 03:32:10|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1648697540000|2022-03-31 03:32:20|390.28|387.48|390.13|387.33|390.28|387.48|390.13|387.33|0
1648697550000|2022-03-31 03:32:30|390.05|387.25|390.13|387.33|390.13|387.33|390.05|387.25|0
1648697560000|2022-03-31 03:32:40|390.05|387.25|389.98|387.18|390.05|387.25|389.98|387.18|0
1648697570000|2022-03-31 03:32:50|390.05|387.25|390.13|387.33|390.13|387.33|390.05|387.25|0
1648697590000|2022-03-31 03:33:10|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1648697600000|2022-03-31 03:33:20|390.43|387.63|390.28|387.48|390.43|387.63|390.28|387.48|0
1648697610000|2022-03-31 03:33:30|390.2|387.4|390.13|387.33|390.2|387.4|390.13|387.33|0
1648697620000|2022-03-31 03:33:40|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1648697630000|2022-03-31 03:33:50|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1648697640000|2022-03-31 03:34:00|390.05|387.25|389.98|387.18|390.13|387.33|389.98|387.18|0
1648697650000|2022-03-31 03:34:10|390.13|387.33|389.98|387.18|390.13|387.33|389.98|387.18|0
1648697660000|2022-03-31 03:34:20|389.83|387.03|389.98|387.18|389.98|387.18|389.83|387.03|0
1648697680000|2022-03-31 03:34:40|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1648697690000|2022-03-31 03:34:50|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648697700000|2022-03-31 03:35:00|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648697730000|2022-03-31 03:35:30|389.38|386.58|389.53|386.73|389.53|386.73|389.38|386.58|0
1648697740000|2022-03-31 03:35:40|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648697750000|2022-03-31 03:35:50|389.6|386.8|389.53|386.73|389.6|386.8|389.53|386.73|0
1648697760000|2022-03-31 03:36:00|389.38|386.58|389.53|386.73|389.53|386.73|389.38|386.58|0
1648697790000|2022-03-31 03:36:30|389.38|386.58|389.53|386.73|389.53|386.73|389.38|386.58|0
1648697800000|2022-03-31 03:36:40|389.46|386.66|389.38|386.58|389.53|386.73|389.38|386.58|0
1648697820000|2022-03-31 03:37:00|389.24|386.44|389.09|386.29|389.24|386.44|389.09|386.29|0
1648697830000|2022-03-31 03:37:10|389.24|386.44|389.09|386.29|389.24|386.44|389.09|386.29|0
1648697840000|2022-03-31 03:37:20|389.01|386.21|389.09|386.29|389.09|386.29|389.01|386.21|0
1648697850000|2022-03-31 03:37:30|388.94|386.14|388.79|385.99|388.94|386.14|388.79|385.99|0
1648697860000|2022-03-31 03:37:40|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1648697870000|2022-03-31 03:37:50|388.79|385.99|388.64|385.84|388.79|385.99|388.64|385.84|0
1648697880000|2022-03-31 03:38:00|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1648697910000|2022-03-31 03:38:30|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1648697920000|2022-03-31 03:38:40|388.71|385.91|388.79|385.99|388.79|385.99|388.71|385.91|0
1648697960000|2022-03-31 03:39:20|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1648697990000|2022-03-31 03:39:50|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1648698000000|2022-03-31 03:40:00|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1648698010000|2022-03-31 03:40:10|389.01|386.21|388.94|386.14|389.01|386.21|388.94|386.14|0
1648698020000|2022-03-31 03:40:20|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1648698040000|2022-03-31 03:40:40|388.94|386.14|388.79|385.99|388.94|386.14|388.79|385.99|0
1648698080000|2022-03-31 03:41:20|388.94|386.14|388.79|385.99|388.94|386.14|388.79|385.99|0
1648698100000|2022-03-31 03:41:40|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1648698110000|2022-03-31 03:41:50|389.08|386.28|388.94|386.14|389.08|386.28|388.94|386.14|0
1648698120000|2022-03-31 03:42:00|388.79|385.99|388.94|386.14|388.94|386.14|388.79|385.99|0
1648698140000|2022-03-31 03:42:20|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1648698150000|2022-03-31 03:42:30|388.71|385.91|388.79|385.99|388.79|385.99|388.64|385.84|0
1648698280000|2022-03-31 03:44:40|388.93|386.13|389.08|386.28|389.08|386.28|388.93|386.13|0
1648698290000|2022-03-31 03:44:50|388.93|386.13|389.01|386.21|389.01|386.21|388.93|386.13|0
1648698300000|2022-03-31 03:45:00|389.08|386.28|388.93|386.13|389.08|386.28|388.93|386.13|0
1648698330000|2022-03-31 03:45:30|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648698340000|2022-03-31 03:45:40|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1648698360000|2022-03-31 03:46:00|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648698370000|2022-03-31 03:46:10|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1648698380000|2022-03-31 03:46:20|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648698400000|2022-03-31 03:46:40|389.01|386.21|389.08|386.28|389.08|386.28|389.01|386.21|0
1648698410000|2022-03-31 03:46:50|389.01|386.21|388.93|386.13|389.01|386.21|388.93|386.13|0
1648698420000|2022-03-31 03:47:00|389.08|386.28|389.08|386.28|389.08|386.28|389.01|386.21|0
1648698440000|2022-03-31 03:47:20|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648698470000|2022-03-31 03:47:50|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648698570000|2022-03-31 03:49:30|389|386.2|389|386.2|389|386.2|389|386.2|0
1648698580000|2022-03-31 03:49:40|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648698600000|2022-03-31 03:50:00|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648698620000|2022-03-31 03:50:20|388.93|386.13|388.93|386.13|388.93|386.13|388.86|386.06|0
1648698680000|2022-03-31 03:51:20|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1648698690000|2022-03-31 03:51:30|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648698710000|2022-03-31 03:51:50|388.85|386.05|388.93|386.13|388.93|386.13|388.85|386.05|0
1648698720000|2022-03-31 03:52:00|388.85|386.05|388.93|386.13|388.93|386.13|388.85|386.05|0
1648698780000|2022-03-31 03:53:00|389.08|386.28|389.08|386.28|389.08|386.28|388.93|386.13|0
1648698800000|2022-03-31 03:53:20|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648698820000|2022-03-31 03:53:40|389.08|386.28|388.93|386.13|389.08|386.28|388.93|386.13|0
1648698850000|2022-03-31 03:54:10|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1648698860000|2022-03-31 03:54:20|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648698910000|2022-03-31 03:55:10|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648698940000|2022-03-31 03:55:40|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1648698960000|2022-03-31 03:56:00|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648698970000|2022-03-31 03:56:10|389.15|386.35|389.23|386.43|389.23|386.43|389.15|386.35|0
1648698990000|2022-03-31 03:56:30|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1648699000000|2022-03-31 03:56:40|389.08|386.28|389.08|386.28|389.08|386.28|388.93|386.13|0
1648699080000|2022-03-31 03:58:00|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1648699110000|2022-03-31 03:58:30|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648699130000|2022-03-31 03:58:50|389|386.2|388.78|385.98|389|386.2|388.78|385.98|0
1648699160000|2022-03-31 03:59:20|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1648699170000|2022-03-31 03:59:30|388.48|385.68|388.48|385.68|388.48|385.68|388.48|385.68|0
1648699190000|2022-03-31 03:59:50|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1648699200000|2022-03-31 04:00:00|388.78|385.98|388.93|386.13|388.93|386.13|388.63|385.83|0
1648699210000|2022-03-31 04:00:10|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648699220000|2022-03-31 04:00:20|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648699230000|2022-03-31 04:00:30|388.78|385.98|388.93|386.13|388.93|386.13|388.78|385.98|0
1648699240000|2022-03-31 04:00:40|388.85|386.05|388.93|386.13|388.93|386.13|388.85|386.05|0
1648699360000|2022-03-31 04:02:40|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1648699380000|2022-03-31 04:03:00|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648699400000|2022-03-31 04:03:20|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648699420000|2022-03-31 04:03:40|389|386.2|389.08|386.28|389.08|386.28|389|386.2|0
1648699450000|2022-03-31 04:04:10|388.78|385.98|388.85|386.05|388.93|386.13|388.78|385.98|0
1648699460000|2022-03-31 04:04:20|389.61|386.81|389.68|386.88|389.68|386.88|389.61|386.81|0
1648699470000|2022-03-31 04:04:30|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1648699480000|2022-03-31 04:04:40|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648699500000|2022-03-31 04:05:00|389.61|386.81|389.68|386.88|389.68|386.88|389.61|386.81|0
1648699510000|2022-03-31 04:05:10|389.61|386.81|389.68|386.88|389.68|386.88|389.61|386.81|0
1648699530000|2022-03-31 04:05:30|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648699550000|2022-03-31 04:05:50|389.46|386.66|389.39|386.59|389.46|386.66|389.39|386.59|0
1648699560000|2022-03-31 04:06:00|389.46|386.66|389.53|386.73|389.53|386.73|389.46|386.66|0
1648699570000|2022-03-31 04:06:10|389.46|386.66|389.46|386.66|389.53|386.73|389.46|386.66|0
1648699580000|2022-03-31 04:06:20|389.39|386.59|389.68|386.88|389.68|386.88|389.39|386.59|0
1648699600000|2022-03-31 04:06:40|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1648699640000|2022-03-31 04:07:20|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648699650000|2022-03-31 04:07:30|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648699660000|2022-03-31 04:07:40|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648699700000|2022-03-31 04:08:20|389.53|386.73|389.38|386.58|389.53|386.73|389.38|386.58|0
1648699710000|2022-03-31 04:08:30|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648699720000|2022-03-31 04:08:40|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1648699750000|2022-03-31 04:09:10|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1648699760000|2022-03-31 04:09:20|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648699770000|2022-03-31 04:09:30|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1648699830000|2022-03-31 04:10:30|389.45|386.65|389.53|386.73|389.53|386.73|389.45|386.65|0
1648699860000|2022-03-31 04:11:00|389.38|386.58|389.23|386.43|389.38|386.58|389.23|386.43|0
1648699890000|2022-03-31 04:11:30|389.38|386.58|389.45|386.65|389.45|386.65|389.38|386.58|0
1648699900000|2022-03-31 04:11:40|389.38|386.58|389.38|386.58|389.38|386.58|389.23|386.43|0
1648699910000|2022-03-31 04:11:50|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1648699920000|2022-03-31 04:12:00|389.38|386.58|389.38|386.58|389.38|386.58|389.31|386.51|0
1648699950000|2022-03-31 04:12:30|389.53|386.73|389.38|386.58|389.53|386.73|389.38|386.58|0
1648699980000|2022-03-31 04:13:00|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648699990000|2022-03-31 04:13:10|389.45|386.65|389.53|386.73|389.53|386.73|389.45|386.65|0
1648700010000|2022-03-31 04:13:30|389.45|386.65|389.38|386.58|389.45|386.65|389.38|386.58|0
1648700090000|2022-03-31 04:14:50|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1648700100000|2022-03-31 04:15:00|389.16|386.36|389.08|386.28|389.16|386.36|389.08|386.28|0
1648700110000|2022-03-31 04:15:10|389.23|386.43|389.08|386.28|389.23|386.43|389.08|386.28|0
1648700130000|2022-03-31 04:15:30|389.23|386.43|389.08|386.28|389.23|386.43|389.08|386.28|0
1648700140000|2022-03-31 04:15:40|389.16|386.36|389.08|386.28|389.16|386.36|389.08|386.28|0
1648700150000|2022-03-31 04:15:50|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1648700160000|2022-03-31 04:16:00|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1648700180000|2022-03-31 04:16:20|389.68|386.88|389.53|386.73|389.68|386.88|389.53|386.73|0
1648700190000|2022-03-31 04:16:30|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1648700200000|2022-03-31 04:16:40|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648700210000|2022-03-31 04:16:50|389.68|386.88|389.53|386.73|389.68|386.88|389.53|386.73|0
1648700240000|2022-03-31 04:17:20|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648700250000|2022-03-31 04:17:30|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1648700260000|2022-03-31 04:17:40|389.68|386.88|389.53|386.73|389.68|386.88|389.53|386.73|0
1648700270000|2022-03-31 04:17:50|389.68|386.88|389.6|386.8|389.68|386.88|389.6|386.8|0
1648700280000|2022-03-31 04:18:00|389.68|386.88|389.68|386.88|389.68|386.88|389.6|386.8|0
1648700290000|2022-03-31 04:18:10|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648700310000|2022-03-31 04:18:30|389.38|386.58|389.53|386.73|389.53|386.73|389.38|386.58|0
1648700340000|2022-03-31 04:19:00|389.6|386.8|389.68|386.88|389.68|386.88|389.53|386.73|0
1648700390000|2022-03-31 04:19:50|389.6|386.8|389.68|386.88|389.68|386.88|389.6|386.8|0
1648700400000|2022-03-31 04:20:00|389.53|386.73|389.83|387.03|389.83|387.03|389.53|386.73|0
1648700420000|2022-03-31 04:20:20|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648700430000|2022-03-31 04:20:30|389.82|387.02|389.82|387.02|389.82|387.02|389.82|387.02|0
1648700440000|2022-03-31 04:20:40|389.97|387.17|389.97|387.17|389.97|387.17|389.97|387.17|0
1648700450000|2022-03-31 04:20:50|389.82|387.02|389.82|387.02|389.82|387.02|389.82|387.02|0
1648700480000|2022-03-31 04:21:20|389.75|386.95|389.82|387.02|389.82|387.02|389.75|386.95|0
1648700490000|2022-03-31 04:21:30|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648700500000|2022-03-31 04:21:40|389.53|386.73|389.53|386.73|389.53|386.73|389.53|386.73|0
1648700510000|2022-03-31 04:21:50|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648700530000|2022-03-31 04:22:10|389.82|387.02|389.82|387.02|389.82|387.02|389.82|387.02|0
1648700630000|2022-03-31 04:23:50|389.67|386.87|389.67|386.87|389.67|386.87|389.67|386.87|0
1648700660000|2022-03-31 04:24:20|389.53|386.73|389.38|386.58|389.53|386.73|389.38|386.58|0
1648700690000|2022-03-31 04:24:50|389.23|386.43|389.38|386.58|389.38|386.58|389.23|386.43|0
1648700700000|2022-03-31 04:25:00|389.23|386.43|389.23|386.43|389.3|386.5|389.23|386.43|0
1648700730000|2022-03-31 04:25:30|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1648700740000|2022-03-31 04:25:40|389.08|386.28|388.93|386.13|389.08|386.28|388.78|385.98|0
1648700750000|2022-03-31 04:25:50|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1648700760000|2022-03-31 04:26:00|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648700790000|2022-03-31 04:26:30|388.85|386.05|388.93|386.13|389.08|386.28|388.85|386.05|0
1648700800000|2022-03-31 04:26:40|389.08|386.28|389.08|386.28|389.08|386.28|389|386.2|0
1648700810000|2022-03-31 04:26:50|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648700830000|2022-03-31 04:27:10|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1648700860000|2022-03-31 04:27:40|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1648700870000|2022-03-31 04:27:50|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1648700880000|2022-03-31 04:28:00|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648700890000|2022-03-31 04:28:10|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1648700920000|2022-03-31 04:28:40|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648700940000|2022-03-31 04:29:00|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1648700950000|2022-03-31 04:29:10|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648700960000|2022-03-31 04:29:20|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1648700970000|2022-03-31 04:29:30|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1648700980000|2022-03-31 04:29:40|388.78|385.98|388.7|385.9|388.78|385.98|388.7|385.9|0
1648700990000|2022-03-31 04:29:50|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1648701000000|2022-03-31 04:30:00|388.56|385.76|388.63|385.83|388.63|385.83|388.56|385.76|0
1648701010000|2022-03-31 04:30:10|388.7|385.9|388.78|385.98|388.78|385.98|388.7|385.9|0
1648701030000|2022-03-31 04:30:30|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1648701050000|2022-03-31 04:30:50|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1648701080000|2022-03-31 04:31:20|388.93|386.13|389.08|386.28|389.08|386.28|388.93|386.13|0
1648701090000|2022-03-31 04:31:30|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1648701100000|2022-03-31 04:31:40|389.37|386.57|389.52|386.72|389.52|386.72|389.37|386.57|0
1648701110000|2022-03-31 04:31:50|389.67|386.87|389.52|386.72|389.67|386.87|389.52|386.72|0
1648701120000|2022-03-31 04:32:00|389.37|386.57|389.52|386.72|389.52|386.72|389.3|386.5|0
1648701140000|2022-03-31 04:32:20|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1648701160000|2022-03-31 04:32:40|389.45|386.65|389.37|386.57|389.45|386.65|389.37|386.57|0
1648701190000|2022-03-31 04:33:10|389.3|386.5|389.37|386.57|389.37|386.57|389.3|386.5|0
1648701230000|2022-03-31 04:33:50|389.22|386.42|389.22|386.42|389.22|386.42|389.22|386.42|0
1648701240000|2022-03-31 04:34:00|389.3|386.5|389.22|386.42|389.3|386.5|389.22|386.42|0
1648701250000|2022-03-31 04:34:10|389.3|386.5|389.37|386.57|389.37|386.57|389.3|386.5|0
1648701270000|2022-03-31 04:34:30|389.3|386.5|389.08|386.28|389.3|386.5|389.08|386.28|0
1648701280000|2022-03-31 04:34:40|389.15|386.35|389.22|386.42|389.22|386.42|389.15|386.35|0
1648701310000|2022-03-31 04:35:10|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1648701330000|2022-03-31 04:35:30|389.15|386.35|389.08|386.28|389.15|386.35|389.08|386.28|0
1648701340000|2022-03-31 04:35:40|389.22|386.42|389.08|386.28|389.22|386.42|389.08|386.28|0
1648701350000|2022-03-31 04:35:50|389.22|386.42|389.22|386.42|389.22|386.42|389.22|386.42|0
1648701370000|2022-03-31 04:36:10|389.3|386.5|389.37|386.57|389.37|386.57|389.3|386.5|0
1648701380000|2022-03-31 04:36:20|389.3|386.5|389.37|386.57|389.37|386.57|389.3|386.5|0
1648701420000|2022-03-31 04:37:00|389.22|386.42|389.37|386.57|389.37|386.57|389.22|386.42|0
1648701450000|2022-03-31 04:37:30|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1648701460000|2022-03-31 04:37:40|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1648701470000|2022-03-31 04:37:50|389.29|386.49|389.37|386.57|389.37|386.57|389.22|386.42|0
1648701480000|2022-03-31 04:38:00|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1648701490000|2022-03-31 04:38:10|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1648701510000|2022-03-31 04:38:30|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1648701540000|2022-03-31 04:39:00|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1648701630000|2022-03-31 04:40:30|389.29|386.49|389.37|386.57|389.37|386.57|389.29|386.49|0
1648701640000|2022-03-31 04:40:40|389.29|386.49|389.29|386.49|389.37|386.57|389.29|386.49|0
1648701650000|2022-03-31 04:40:50|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1648701670000|2022-03-31 04:41:10|389.52|386.72|389.37|386.57|389.52|386.72|389.37|386.57|0
1648701680000|2022-03-31 04:41:20|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1648701720000|2022-03-31 04:42:00|389.44|386.64|389.37|386.57|389.44|386.64|389.37|386.57|0
1648701730000|2022-03-31 04:42:10|389.44|386.64|389.37|386.57|389.44|386.64|389.37|386.57|0
1648701740000|2022-03-31 04:42:20|389.52|386.72|389.44|386.64|389.52|386.72|389.44|386.64|0
1648701750000|2022-03-31 04:42:30|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1648701810000|2022-03-31 04:43:30|389.59|386.79|389.59|386.79|389.59|386.79|389.59|386.79|0
1648701820000|2022-03-31 04:43:40|389.67|386.87|389.67|386.87|389.67|386.87|389.67|386.87|0
1648701830000|2022-03-31 04:43:50|389.59|386.79|389.59|386.79|389.59|386.79|389.59|386.79|0
1648701840000|2022-03-31 04:44:00|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1648701850000|2022-03-31 04:44:10|389.44|386.64|389.37|386.57|389.52|386.72|389.37|386.57|0
1648701890000|2022-03-31 04:44:50|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1648701900000|2022-03-31 04:45:00|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1648701940000|2022-03-31 04:45:40|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1648701950000|2022-03-31 04:45:50|389.67|386.87|389.52|386.72|389.67|386.87|389.52|386.72|0
1648701980000|2022-03-31 04:46:20|389.59|386.79|389.59|386.79|389.59|386.79|389.59|386.79|0
1648701990000|2022-03-31 04:46:30|389.67|386.87|389.52|386.72|389.81|387.01|389.52|386.72|0
1648702010000|2022-03-31 04:46:50|389.44|386.64|389.52|386.72|389.52|386.72|389.44|386.64|0
1648702050000|2022-03-31 04:47:30|389.66|386.86|389.81|387.01|389.81|387.01|389.66|386.86|0
1648702090000|2022-03-31 04:48:10|389.96|387.16|389.96|387.16|389.96|387.16|389.96|387.16|0
1648702100000|2022-03-31 04:48:20|389.81|387.01|389.81|387.01|389.81|387.01|389.81|387.01|0
1648702140000|2022-03-31 04:49:00|389.66|386.86|389.66|386.86|389.66|386.86|389.66|386.86|0
1648702150000|2022-03-31 04:49:10|389.74|386.94|389.66|386.86|389.81|387.01|389.66|386.86|0
1648702160000|2022-03-31 04:49:20|389.81|387.01|389.81|387.01|389.81|387.01|389.81|387.01|0
1648702170000|2022-03-31 04:49:30|389.74|386.94|389.81|387.01|389.81|387.01|389.66|386.86|0
1648702180000|2022-03-31 04:49:40|389.66|386.86|389.52|386.72|389.66|386.86|389.52|386.72|0
1648702220000|2022-03-31 04:50:20|389.66|386.86|389.59|386.79|389.66|386.86|389.59|386.79|0
1648702230000|2022-03-31 04:50:30|389.66|386.86|389.66|386.86|389.66|386.86|389.59|386.79|0
1648702320000|2022-03-31 04:52:00|389.59|386.79|389.66|386.86|389.66|386.86|389.59|386.79|0
1648702330000|2022-03-31 04:52:10|389.59|386.79|389.66|386.86|389.66|386.86|389.59|386.79|0
1648702360000|2022-03-31 04:52:40|389.59|386.79|389.51|386.71|389.59|386.79|389.51|386.71|0
1648702400000|2022-03-31 04:53:20|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1648702420000|2022-03-31 04:53:40|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1648702520000|2022-03-31 04:55:20|389.44|386.64|389.29|386.49|389.44|386.64|389.29|386.49|0
1648702530000|2022-03-31 04:55:30|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1648702590000|2022-03-31 04:56:30|389.51|386.71|389.51|386.71|389.51|386.71|389.51|386.71|0
1648702600000|2022-03-31 04:56:40|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1648702610000|2022-03-31 04:56:50|389.66|386.86|389.51|386.71|389.66|386.86|389.51|386.71|0
1648702620000|2022-03-31 04:57:00|389.43|386.63|389.51|386.71|389.51|386.71|389.36|386.56|0
1648702630000|2022-03-31 04:57:10|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1648702680000|2022-03-31 04:58:00|389.51|386.71|389.51|386.71|389.51|386.71|389.43|386.63|0
1648702700000|2022-03-31 04:58:20|389.43|386.63|389.51|386.71|389.51|386.71|389.43|386.63|0
1648702710000|2022-03-31 04:58:30|389.66|386.86|389.66|386.86|389.66|386.86|389.66|386.86|0
1648702740000|2022-03-31 04:59:00|389.51|386.71|389.51|386.71|389.51|386.71|389.51|386.71|0
1648702760000|2022-03-31 04:59:20|389.66|386.86|389.66|386.86|389.66|386.86|389.66|386.86|0
1648702790000|2022-03-31 04:59:50|389.51|386.71|389.51|386.71|389.51|386.71|389.51|386.71|0
1648702800000|2022-03-31 05:00:00|389.66|386.86|389.81|387.01|389.81|387.01|389.66|386.86|0
1648702820000|2022-03-31 05:00:20|389.66|386.86|389.81|387.01|389.81|387.01|389.66|386.86|0
1648702830000|2022-03-31 05:00:30|389.66|386.86|389.66|386.86|389.66|386.86|389.66|386.86|0
1648702840000|2022-03-31 05:00:40|389.51|386.71|389.66|386.86|389.66|386.86|389.51|386.71|0
1648702850000|2022-03-31 05:00:50|389.51|386.71|389.51|386.71|389.51|386.71|389.51|386.71|0
1648702860000|2022-03-31 05:01:00|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1648702870000|2022-03-31 05:01:10|389.06|386.26|388.92|386.12|389.06|386.26|388.92|386.12|0
1648702890000|2022-03-31 05:01:30|388.77|385.97|388.92|386.12|388.92|386.12|388.77|385.97|0
1648702900000|2022-03-31 05:01:40|388.84|386.04|388.84|386.04|388.84|386.04|388.84|386.04|0
1648702910000|2022-03-31 05:01:50|388.92|386.12|388.77|385.97|388.92|386.12|388.77|385.97|0
1648702920000|2022-03-31 05:02:00|388.92|386.12|388.77|385.97|388.92|386.12|388.77|385.97|0
1648702930000|2022-03-31 05:02:10|388.69|385.89|388.77|385.97|388.77|385.97|388.69|385.89|0
1648702940000|2022-03-31 05:02:20|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1648702950000|2022-03-31 05:02:30|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1648702960000|2022-03-31 05:02:40|388.92|386.12|388.92|386.12|388.92|386.12|388.92|386.12|0
1648702970000|2022-03-31 05:02:50|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1648702980000|2022-03-31 05:03:00|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1648702990000|2022-03-31 05:03:10|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1648703000000|2022-03-31 05:03:20|388.92|386.12|388.92|386.12|388.92|386.12|388.92|386.12|0
1648703030000|2022-03-31 05:03:50|388.84|386.04|388.69|385.89|388.92|386.12|388.69|385.89|0
1648703040000|2022-03-31 05:04:00|388.62|385.82|388.77|385.97|388.77|385.97|388.62|385.82|0
1648703050000|2022-03-31 05:04:10|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1648703080000|2022-03-31 05:04:40|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1648703090000|2022-03-31 05:04:50|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1648703100000|2022-03-31 05:05:00|388.77|385.97|388.91|386.11|388.91|386.11|388.77|385.97|0
1648703110000|2022-03-31 05:05:10|388.99|386.19|388.91|386.11|388.99|386.19|388.91|386.11|0
1648703120000|2022-03-31 05:05:20|388.84|386.04|388.91|386.11|388.91|386.11|388.84|386.04|0
1648703130000|2022-03-31 05:05:30|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1648703140000|2022-03-31 05:05:40|389.21|386.41|389.21|386.41|389.21|386.41|389.21|386.41|0
1648703160000|2022-03-31 05:06:00|389.13|386.33|388.91|386.11|389.13|386.33|388.91|386.11|0
1648703170000|2022-03-31 05:06:10|388.77|385.97|388.91|386.11|388.91|386.11|388.77|385.97|0
1648703180000|2022-03-31 05:06:20|388.77|385.97|388.69|385.89|388.77|385.97|388.69|385.89|0
1648703190000|2022-03-31 05:06:30|388.77|385.97|388.77|385.97|388.77|385.97|388.47|385.67|0
1648703210000|2022-03-31 05:06:50|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1648703220000|2022-03-31 05:07:00|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1648703230000|2022-03-31 05:07:10|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1648703240000|2022-03-31 05:07:20|388.77|385.97|388.76|385.96|388.77|385.97|388.76|385.96|0
1648703250000|2022-03-31 05:07:30|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1648703260000|2022-03-31 05:07:40|388.69|385.89|388.62|385.82|388.69|385.89|388.62|385.82|0
1648703270000|2022-03-31 05:07:50|388.69|385.89|388.62|385.82|388.69|385.89|388.62|385.82|0
1648703290000|2022-03-31 05:08:10|388.47|385.67|388.02|385.22|388.47|385.67|388.02|385.22|0
1648703300000|2022-03-31 05:08:20|387.87|385.07|388.02|385.22|388.17|385.37|387.87|385.07|0
1648703310000|2022-03-31 05:08:30|387.87|385.07|387.73|384.93|388.02|385.22|387.73|384.93|0
1648703320000|2022-03-31 05:08:40|387.87|385.07|387.58|384.78|387.87|385.07|387.58|384.78|0
1648703330000|2022-03-31 05:08:50|387.73|384.93|387.73|384.93|387.73|384.93|387.58|384.78|0
1648703340000|2022-03-31 05:09:00|387.58|384.78|387.58|384.78|387.65|384.85|387.58|384.78|0
1648703350000|2022-03-31 05:09:10|387.73|384.93|387.87|385.07|387.87|385.07|387.73|384.93|0
1648703360000|2022-03-31 05:09:20|387.73|384.93|387.58|384.78|387.73|384.93|387.58|384.78|0
1648703370000|2022-03-31 05:09:30|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1648703380000|2022-03-31 05:09:40|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1648703410000|2022-03-31 05:10:10|387.94|385.14|388.17|385.37|388.17|385.37|387.94|385.14|0
1648703420000|2022-03-31 05:10:20|388.32|385.52|388.54|385.74|388.54|385.74|388.32|385.52|0
1648703430000|2022-03-31 05:10:30|388.62|385.82|388.69|385.89|388.69|385.89|388.62|385.82|0
1648703440000|2022-03-31 05:10:40|388.76|385.96|388.54|385.74|388.76|385.96|388.54|385.74|0
1648703450000|2022-03-31 05:10:50|388.47|385.67|388.47|385.67|388.62|385.82|388.47|385.67|0
1648703460000|2022-03-31 05:11:00|388.62|385.82|388.61|385.81|388.62|385.82|388.61|385.81|0
1648703470000|2022-03-31 05:11:10|388.76|385.96|389.06|386.26|389.06|386.26|388.76|385.96|0
1648703500000|2022-03-31 05:11:40|388.98|386.18|389.06|386.26|389.06|386.26|388.98|386.18|0
1648703510000|2022-03-31 05:11:50|389.21|386.41|389.21|386.41|389.21|386.41|389.21|386.41|0
1648703520000|2022-03-31 05:12:00|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1648703530000|2022-03-31 05:12:10|389.13|386.33|389.21|386.41|389.21|386.41|389.13|386.33|0
1648703550000|2022-03-31 05:12:30|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1648703560000|2022-03-31 05:12:40|389.21|386.41|389.36|386.56|389.36|386.56|389.21|386.41|0
1648703580000|2022-03-31 05:13:00|389.21|386.41|389.36|386.56|389.36|386.56|389.21|386.41|0
1648703590000|2022-03-31 05:13:10|389.21|386.41|388.91|386.11|389.21|386.41|388.91|386.11|0
1648703610000|2022-03-31 05:13:30|389.06|386.26|388.91|386.11|389.06|386.26|388.91|386.11|0
1648703640000|2022-03-31 05:14:00|388.76|385.96|388.76|385.96|388.76|385.96|388.76|385.96|0
1648703650000|2022-03-31 05:14:10|388.61|385.81|388.47|385.67|388.61|385.81|388.47|385.67|0
1648703660000|2022-03-31 05:14:20|388.61|385.81|388.47|385.67|388.61|385.81|388.47|385.67|0
1648703680000|2022-03-31 05:14:40|388.76|385.96|388.61|385.81|388.76|385.96|388.61|385.81|0
1648703690000|2022-03-31 05:14:50|388.54|385.74|388.46|385.66|388.54|385.74|388.46|385.66|0
1648703720000|2022-03-31 05:15:20|388.61|385.81|388.76|385.96|388.76|385.96|388.61|385.81|0
1648703730000|2022-03-31 05:15:30|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1648703750000|2022-03-31 05:15:50|388.46|385.66|388.32|385.52|388.46|385.66|388.32|385.52|0
1648703760000|2022-03-31 05:16:00|388.24|385.44|388.17|385.37|388.32|385.52|388.17|385.37|0
1648703780000|2022-03-31 05:16:20|388.24|385.44|388.17|385.37|388.24|385.44|388.17|385.37|0
1648703790000|2022-03-31 05:16:30|388.32|385.52|388.17|385.37|388.32|385.52|388.17|385.37|0
1648703800000|2022-03-31 05:16:40|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1648703810000|2022-03-31 05:16:50|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1648703840000|2022-03-31 05:17:20|388.09|385.29|388.17|385.37|388.17|385.37|388.02|385.22|0
1648703870000|2022-03-31 05:17:50|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1648703880000|2022-03-31 05:18:00|388.17|385.37|388.32|385.52|388.32|385.52|388.17|385.37|0
1648703890000|2022-03-31 05:18:10|388.39|385.59|388.46|385.66|388.46|385.66|388.39|385.59|0
1648703900000|2022-03-31 05:18:20|388.32|385.52|388.32|385.52|388.32|385.52|388.32|385.52|0
1648703910000|2022-03-31 05:18:30|388.31|385.51|388.46|385.66|388.46|385.66|388.24|385.44|0
1648703930000|2022-03-31 05:18:50|388.61|385.81|388.46|385.66|388.61|385.81|388.46|385.66|0
1648703940000|2022-03-31 05:19:00|388.31|385.51|388.31|385.51|388.39|385.59|388.31|385.51|0
1648703950000|2022-03-31 05:19:10|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1648703960000|2022-03-31 05:19:20|388.02|385.22|387.72|384.92|388.02|385.22|387.72|384.92|0
1648703970000|2022-03-31 05:19:30|387.87|385.07|388.02|385.22|388.02|385.22|387.87|385.07|0
1648703980000|2022-03-31 05:19:40|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1648703990000|2022-03-31 05:19:50|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1648704000000|2022-03-31 05:20:00|388.17|385.37|388.02|385.22|388.17|385.37|388.02|385.22|0
1648704010000|2022-03-31 05:20:10|388.17|385.37|388.31|385.51|388.31|385.51|388.17|385.37|0
1648704020000|2022-03-31 05:20:20|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1648704040000|2022-03-31 05:20:40|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1648704050000|2022-03-31 05:20:50|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1648704070000|2022-03-31 05:21:10|388.31|385.51|388.46|385.66|388.46|385.66|388.31|385.51|0
1648704120000|2022-03-31 05:22:00|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1648704130000|2022-03-31 05:22:10|388.53|385.73|388.46|385.66|388.53|385.73|388.46|385.66|0
1648704140000|2022-03-31 05:22:20|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1648704150000|2022-03-31 05:22:30|388.53|385.73|388.46|385.66|388.53|385.73|388.46|385.66|0
1648704170000|2022-03-31 05:22:50|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1648704180000|2022-03-31 05:23:00|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1648704200000|2022-03-31 05:23:20|388.09|385.29|388.31|385.51|388.31|385.51|388.02|385.22|0
1648704220000|2022-03-31 05:23:40|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1648704270000|2022-03-31 05:24:30|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1648704280000|2022-03-31 05:24:40|388.16|385.36|388.02|385.22|388.16|385.36|388.02|385.22|0
1648704290000|2022-03-31 05:24:50|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1648704300000|2022-03-31 05:25:00|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1648704320000|2022-03-31 05:25:20|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1648704340000|2022-03-31 05:25:40|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1648704350000|2022-03-31 05:25:50|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1648704360000|2022-03-31 05:26:00|387.72|384.92|387.87|385.07|387.87|385.07|387.72|384.92|0
1648704370000|2022-03-31 05:26:10|388.02|385.22|388.01|385.21|388.02|385.22|388.01|385.21|0
1648704390000|2022-03-31 05:26:30|387.87|385.07|387.72|384.92|387.87|385.07|387.57|384.77|0
1648704400000|2022-03-31 05:26:40|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1648704420000|2022-03-31 05:27:00|387.79|384.99|387.72|384.92|387.87|385.07|387.72|384.92|0
1648704430000|2022-03-31 05:27:10|387.79|384.99|387.87|385.07|387.87|385.07|387.79|384.99|0
1648704440000|2022-03-31 05:27:20|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1648704450000|2022-03-31 05:27:30|387.57|384.77|387.49|384.69|387.57|384.77|387.49|384.69|0
1648704460000|2022-03-31 05:27:40|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1648704470000|2022-03-31 05:27:50|387.42|384.62|387.57|384.77|387.57|384.77|387.42|384.62|0
1648704480000|2022-03-31 05:28:00|387.49|384.69|387.57|384.77|387.57|384.77|387.49|384.69|0
1648704500000|2022-03-31 05:28:20|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1648704510000|2022-03-31 05:28:30|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1648704520000|2022-03-31 05:28:40|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1648704540000|2022-03-31 05:29:00|387.94|385.14|387.87|385.07|387.94|385.14|387.87|385.07|0
1648704550000|2022-03-31 05:29:10|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1648704560000|2022-03-31 05:29:20|388.16|385.36|388.16|385.36|388.23|385.43|388.16|385.36|0
1648704580000|2022-03-31 05:29:40|387.87|385.07|387.87|385.07|388.01|385.21|387.87|385.07|0
1648704590000|2022-03-31 05:29:50|387.79|384.99|387.72|384.92|387.79|384.99|387.72|384.92|0
1648704600000|2022-03-31 05:30:00|387.87|385.07|388.01|385.21|388.01|385.21|387.87|385.07|0
1648704610000|2022-03-31 05:30:10|388.16|385.36|388.01|385.21|388.16|385.36|388.01|385.21|0
1648704620000|2022-03-31 05:30:20|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1648704630000|2022-03-31 05:30:30|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1648704640000|2022-03-31 05:30:40|387.57|384.77|387.57|384.77|387.57|384.77|387.12|384.32|0
1648704650000|2022-03-31 05:30:50|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1648704660000|2022-03-31 05:31:00|387.34|384.54|387.42|384.62|387.42|384.62|387.34|384.54|0
1648704680000|2022-03-31 05:31:20|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1648704720000|2022-03-31 05:32:00|387.42|384.62|387.57|384.77|387.57|384.77|387.27|384.47|0
1648704730000|2022-03-31 05:32:10|387.72|384.92|387.57|384.77|387.72|384.92|387.57|384.77|0
1648704740000|2022-03-31 05:32:20|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1648704750000|2022-03-31 05:32:30|387.42|384.62|387.27|384.47|387.42|384.62|387.27|384.47|0
1648704760000|2022-03-31 05:32:40|387.12|384.32|387.34|384.54|387.34|384.54|387.12|384.32|0
1648704770000|2022-03-31 05:32:50|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1648704780000|2022-03-31 05:33:00|387.42|384.62|387.42|384.62|387.57|384.77|387.42|384.62|0
1648704800000|2022-03-31 05:33:20|387.57|384.77|387.72|384.92|387.72|384.92|387.57|384.77|0
1648704810000|2022-03-31 05:33:30|387.57|384.77|387.72|384.92|387.72|384.92|387.57|384.77|0
1648704820000|2022-03-31 05:33:40|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1648704830000|2022-03-31 05:33:50|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1648704840000|2022-03-31 05:34:00|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1648704860000|2022-03-31 05:34:20|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1648704880000|2022-03-31 05:34:40|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1648704890000|2022-03-31 05:34:50|387.12|384.32|387.27|384.47|387.27|384.47|387.12|384.32|0
1648704900000|2022-03-31 05:35:00|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1648704920000|2022-03-31 05:35:20|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1648704960000|2022-03-31 05:36:00|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1648704970000|2022-03-31 05:36:10|387.57|384.77|387.71|384.91|387.71|384.91|387.57|384.77|0
1648704980000|2022-03-31 05:36:20|387.64|384.84|387.71|384.91|387.71|384.91|387.64|384.84|0
1648705000000|2022-03-31 05:36:40|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1648705020000|2022-03-31 05:37:00|388.01|385.21|387.86|385.06|388.01|385.21|387.86|385.06|0
1648705030000|2022-03-31 05:37:10|387.71|384.91|387.86|385.06|387.86|385.06|387.71|384.91|0
1648705040000|2022-03-31 05:37:20|387.78|384.98|387.71|384.91|387.78|384.98|387.71|384.91|0
1648705050000|2022-03-31 05:37:30|387.57|384.77|387.42|384.62|387.57|384.77|387.42|384.62|0
1648705060000|2022-03-31 05:37:40|387.57|384.77|387.49|384.69|387.57|384.77|387.49|384.69|0
1648705070000|2022-03-31 05:37:50|387.42|384.62|387.42|384.62|387.57|384.77|387.42|384.62|0
1648705080000|2022-03-31 05:38:00|387.12|384.32|387.19|384.39|387.27|384.47|387.12|384.32|0
1648705090000|2022-03-31 05:38:10|387.12|384.32|386.97|384.17|387.12|384.32|386.97|384.17|0
1648705100000|2022-03-31 05:38:20|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1648705110000|2022-03-31 05:38:30|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1648705130000|2022-03-31 05:38:50|386.82|384.02|386.97|384.17|386.97|384.17|386.82|384.02|0
1648705140000|2022-03-31 05:39:00|386.82|384.02|386.97|384.17|386.97|384.17|386.82|384.02|0
1648705150000|2022-03-31 05:39:10|386.75|383.95|386.97|384.17|386.97|384.17|386.75|383.95|0
1648705180000|2022-03-31 05:39:40|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1648705190000|2022-03-31 05:39:50|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1648705200000|2022-03-31 05:40:00|386.82|384.02|386.97|384.17|386.97|384.17|386.82|384.02|0
1648705220000|2022-03-31 05:40:20|386.82|384.02|386.82|384.02|386.97|384.17|386.82|384.02|0
1648705230000|2022-03-31 05:40:30|386.53|383.73|386.68|383.88|386.68|383.88|386.53|383.73|0
1648705250000|2022-03-31 05:40:50|386.67|383.87|386.53|383.73|386.67|383.87|386.53|383.73|0
1648705260000|2022-03-31 05:41:00|386.67|383.87|386.53|383.73|386.67|383.87|386.53|383.73|0
1648705270000|2022-03-31 05:41:10|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1648705320000|2022-03-31 05:42:00|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1648705340000|2022-03-31 05:42:20|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1648705350000|2022-03-31 05:42:30|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1648705370000|2022-03-31 05:42:50|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1648705380000|2022-03-31 05:43:00|386.75|383.95|386.82|384.02|386.97|384.17|386.75|383.95|0
1648705390000|2022-03-31 05:43:10|387.12|384.32|387.12|384.32|387.12|384.32|387.04|384.24|0
1648705400000|2022-03-31 05:43:20|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1648705410000|2022-03-31 05:43:30|387.12|384.32|387.12|384.32|387.27|384.47|387.12|384.32|0
1648705420000|2022-03-31 05:43:40|387.27|384.47|387.12|384.32|387.27|384.47|387.12|384.32|0
1648705440000|2022-03-31 05:44:00|386.97|384.17|387.04|384.24|387.04|384.24|386.97|384.17|0
1648705450000|2022-03-31 05:44:10|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1648705470000|2022-03-31 05:44:30|386.82|384.02|386.97|384.17|386.97|384.17|386.82|384.02|0
1648705500000|2022-03-31 05:45:00|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1648705520000|2022-03-31 05:45:20|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1648705530000|2022-03-31 05:45:30|387.12|384.32|387.12|384.32|387.12|384.32|387.12|384.32|0
1648705540000|2022-03-31 05:45:40|387.04|384.24|387.12|384.32|387.12|384.32|387.04|384.24|0
1648705550000|2022-03-31 05:45:50|386.97|384.17|386.97|384.17|387.12|384.32|386.97|384.17|0
1648705560000|2022-03-31 05:46:00|386.82|384.02|386.89|384.09|386.89|384.09|386.82|384.02|0
1648705570000|2022-03-31 05:46:10|386.82|384.02|386.97|384.17|386.97|384.17|386.82|384.02|0
1648705580000|2022-03-31 05:46:20|387.12|384.32|387.27|384.47|387.27|384.47|387.12|384.32|0
1648705600000|2022-03-31 05:46:40|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1648705620000|2022-03-31 05:47:00|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1648705640000|2022-03-31 05:47:20|387.34|384.54|387.41|384.61|387.41|384.61|387.34|384.54|0
1648705650000|2022-03-31 05:47:30|386.82|384.02|386.97|384.17|386.97|384.17|386.82|384.02|0
1648705660000|2022-03-31 05:47:40|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1648705680000|2022-03-31 05:48:00|386.97|384.17|386.82|384.02|386.97|384.17|386.82|384.02|0
1648705700000|2022-03-31 05:48:20|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1648705710000|2022-03-31 05:48:30|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1648705720000|2022-03-31 05:48:40|386.67|383.87|386.67|383.87|386.82|384.02|386.67|383.87|0
1648705740000|2022-03-31 05:49:00|386.82|384.02|386.97|384.17|386.97|384.17|386.82|384.02|0
1648705750000|2022-03-31 05:49:10|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1648705780000|2022-03-31 05:49:40|386.82|384.02|386.82|384.02|386.82|384.02|386.74|383.94|0
1648705810000|2022-03-31 05:50:10|386.97|384.17|386.82|384.02|387.12|384.32|386.82|384.02|0
1648705820000|2022-03-31 05:50:20|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1648705830000|2022-03-31 05:50:30|386.82|384.02|386.97|384.17|386.97|384.17|386.82|384.02|0
1648705840000|2022-03-31 05:50:40|387.04|384.24|386.97|384.17|387.04|384.24|386.97|384.17|0
1648705850000|2022-03-31 05:50:50|387.12|384.32|387.12|384.32|387.12|384.32|387.04|384.24|0
1648705860000|2022-03-31 05:51:00|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1648705870000|2022-03-31 05:51:10|387.26|384.46|387.19|384.39|387.26|384.46|387.19|384.39|0
1648705880000|2022-03-31 05:51:20|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1648705890000|2022-03-31 05:51:30|387.56|384.76|387.86|385.06|387.86|385.06|387.56|384.76|0
1648705910000|2022-03-31 05:51:50|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1648705920000|2022-03-31 05:52:00|387.78|384.98|387.71|384.91|387.78|384.98|387.71|384.91|0
1648705930000|2022-03-31 05:52:10|387.86|385.06|387.71|384.91|387.86|385.06|387.71|384.91|0
1648705950000|2022-03-31 05:52:30|387.41|384.61|387.56|384.76|387.56|384.76|387.41|384.61|0
1648705960000|2022-03-31 05:52:40|387.71|384.91|387.56|384.76|387.71|384.91|387.56|384.76|0
1648705970000|2022-03-31 05:52:50|387.71|384.91|387.56|384.76|387.71|384.91|387.56|384.76|0
1648705980000|2022-03-31 05:53:00|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1648706010000|2022-03-31 05:53:30|387.86|385.06|388|385.2|388|385.2|387.71|384.91|0
1648706020000|2022-03-31 05:53:40|388.15|385.35|388.6|385.8|388.6|385.8|388.15|385.35|0
1648706030000|2022-03-31 05:53:50|388.45|385.65|388.3|385.5|388.45|385.65|388.15|385.35|0
1648706040000|2022-03-31 05:54:00|388.45|385.65|388.75|385.95|388.75|385.95|388.45|385.65|0
1648706050000|2022-03-31 05:54:10|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1648706060000|2022-03-31 05:54:20|388.45|385.65|388.3|385.5|388.45|385.65|388.3|385.5|0
1648706070000|2022-03-31 05:54:30|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648706080000|2022-03-31 05:54:40|388.6|385.8|388.45|385.65|388.6|385.8|388.45|385.65|0
1648706090000|2022-03-31 05:54:50|388.3|385.5|388|385.2|388.3|385.5|388|385.2|0
1648706100000|2022-03-31 05:55:00|388.07|385.27|388|385.2|388.07|385.27|388|385.2|0
1648706110000|2022-03-31 05:55:10|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1648706120000|2022-03-31 05:55:20|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1648706130000|2022-03-31 05:55:30|388.15|385.35|388.07|385.27|388.15|385.35|388.07|385.27|0
1648706140000|2022-03-31 05:55:40|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1648706150000|2022-03-31 05:55:50|388|385.2|388|385.2|388|385.2|388|385.2|0
1648706160000|2022-03-31 05:56:00|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1648706190000|2022-03-31 05:56:30|388.37|385.57|388.6|385.8|388.6|385.8|388.37|385.57|0
1648706210000|2022-03-31 05:56:50|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1648706220000|2022-03-31 05:57:00|388.6|385.8|388.67|385.87|388.67|385.87|388.6|385.8|0
1648706230000|2022-03-31 05:57:10|388.74|385.94|388.74|385.94|388.82|386.02|388.74|385.94|0
1648706250000|2022-03-31 05:57:30|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1648706260000|2022-03-31 05:57:40|388.74|385.94|388.6|385.8|388.74|385.94|388.6|385.8|0
1648706280000|2022-03-31 05:58:00|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1648706290000|2022-03-31 05:58:10|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1648706340000|2022-03-31 05:59:00|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1648706350000|2022-03-31 05:59:10|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648706360000|2022-03-31 05:59:20|388.3|385.5|388|385.2|388.3|385.5|388|385.2|0
1648706370000|2022-03-31 05:59:30|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1648706380000|2022-03-31 05:59:40|388|385.2|388.45|385.65|388.45|385.65|388|385.2|0
1648706390000|2022-03-31 05:59:50|388.3|385.5|388.59|385.79|388.74|385.94|388.3|385.5|0
1648706400000|2022-03-31 06:00:00|388.3|385.5|388.3|385.5|388.45|385.65|388.3|385.5|0
1648706410000|2022-03-31 06:00:10|388.45|385.65|388.74|385.94|388.74|385.94|388.45|385.65|0
1648706430000|2022-03-31 06:00:30|388.45|385.65|388.59|385.79|388.59|385.79|388.45|385.65|0
1648706440000|2022-03-31 06:00:40|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648706450000|2022-03-31 06:00:50|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1648706460000|2022-03-31 06:01:00|388.89|386.09|388.89|386.09|388.89|386.09|388.89|386.09|0
1648706470000|2022-03-31 06:01:10|389.04|386.24|389.48|386.68|389.48|386.68|389.04|386.24|0
1648706480000|2022-03-31 06:01:20|389.63|386.83|389.63|386.83|389.63|386.83|389.63|386.83|0
1648706490000|2022-03-31 06:01:30|389.48|386.68|389.34|386.54|389.48|386.68|389.34|386.54|0
1648706500000|2022-03-31 06:01:40|389.26|386.46|389.19|386.39|389.26|386.46|389.19|386.39|0
1648706520000|2022-03-31 06:02:00|389.48|386.68|389.48|386.68|389.48|386.68|389.48|386.68|0
1648706530000|2022-03-31 06:02:10|389.34|386.54|389.48|386.68|389.48|386.68|389.34|386.54|0
1648706540000|2022-03-31 06:02:20|389.34|386.54|389.48|386.68|389.48|386.68|389.34|386.54|0
1648706550000|2022-03-31 06:02:30|389.34|386.54|389.41|386.61|389.48|386.68|389.34|386.54|0
1648706560000|2022-03-31 06:02:40|389.34|386.54|389.19|386.39|389.34|386.54|389.19|386.39|0
1648706580000|2022-03-31 06:03:00|389.04|386.24|388.89|386.09|389.04|386.24|388.89|386.09|0
1648706590000|2022-03-31 06:03:10|388.37|385.57|388.3|385.5|388.37|385.57|388.3|385.5|0
1648706600000|2022-03-31 06:03:20|388|385.2|387.7|384.9|388|385.2|387.7|384.9|0
1648706610000|2022-03-31 06:03:30|387.85|385.05|387.55|384.75|387.85|385.05|387.55|384.75|0
1648706620000|2022-03-31 06:03:40|387.41|384.61|387.41|384.61|387.48|384.68|387.41|384.61|0
1648706630000|2022-03-31 06:03:50|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1648706640000|2022-03-31 06:04:00|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1648706650000|2022-03-31 06:04:10|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1648706660000|2022-03-31 06:04:20|387.41|384.61|387.11|384.31|387.41|384.61|387.11|384.31|0
1648706680000|2022-03-31 06:04:40|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1648706690000|2022-03-31 06:04:50|386.96|384.16|386.96|384.16|386.96|384.16|386.81|384.01|0
1648706700000|2022-03-31 06:05:00|387.11|384.31|387.26|384.46|387.26|384.46|387.11|384.31|0
1648706710000|2022-03-31 06:05:10|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1648706720000|2022-03-31 06:05:20|386.81|384.01|386.81|384.01|386.81|384.01|386.81|384.01|0
1648706730000|2022-03-31 06:05:30|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1648706740000|2022-03-31 06:05:40|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1648706750000|2022-03-31 06:05:50|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1648706760000|2022-03-31 06:06:00|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1648706770000|2022-03-31 06:06:10|387.26|384.46|387.55|384.75|387.55|384.75|387.26|384.46|0
1648706780000|2022-03-31 06:06:20|387.4|384.6|387.55|384.75|387.55|384.75|387.4|384.6|0
1648706790000|2022-03-31 06:06:30|387.77|384.97|387.85|385.05|387.85|385.05|387.7|384.9|0
1648706800000|2022-03-31 06:06:40|387.55|384.75|387.4|384.6|387.55|384.75|387.4|384.6|0
1648706810000|2022-03-31 06:06:50|387.55|384.75|387.7|384.9|387.7|384.9|387.55|384.75|0
1648706820000|2022-03-31 06:07:00|387.85|385.05|388.15|385.35|388.15|385.35|387.85|385.05|0
1648706830000|2022-03-31 06:07:10|388|385.2|388|385.2|388|385.2|387.85|385.05|0
1648706840000|2022-03-31 06:07:20|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1648706850000|2022-03-31 06:07:30|388|385.2|388.15|385.35|388.15|385.35|388|385.2|0
1648706860000|2022-03-31 06:07:40|388.07|385.27|387.85|385.05|388.07|385.27|387.85|385.05|0
1648706870000|2022-03-31 06:07:50|387.92|385.12|387.85|385.05|387.92|385.12|387.85|385.05|0
1648706880000|2022-03-31 06:08:00|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1648706890000|2022-03-31 06:08:10|387.62|384.82|387.62|384.82|387.7|384.9|387.62|384.82|0
1648706900000|2022-03-31 06:08:20|387.7|384.9|387.55|384.75|387.7|384.9|387.55|384.75|0
1648706910000|2022-03-31 06:08:30|387.62|384.82|387.55|384.75|387.62|384.82|387.55|384.75|0
1648706920000|2022-03-31 06:08:40|387.7|384.9|387.85|385.05|387.85|385.05|387.7|384.9|0
1648706930000|2022-03-31 06:08:50|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1648706940000|2022-03-31 06:09:00|387.85|385.05|387.85|385.05|387.85|385.05|387.85|385.05|0
1648706960000|2022-03-31 06:09:20|388|385.2|387.77|384.97|388|385.2|387.77|384.97|0
1648706970000|2022-03-31 06:09:30|387.85|385.05|387.85|385.05|387.85|385.05|387.85|385.05|0
1648706980000|2022-03-31 06:09:40|388|385.2|388|385.2|388|385.2|388|385.2|0
1648707000000|2022-03-31 06:10:00|388.14|385.34|388|385.2|388.14|385.34|388|385.2|0
1648707010000|2022-03-31 06:10:10|388.14|385.34|388.14|385.34|388.29|385.49|388.14|385.34|0
1648707020000|2022-03-31 06:10:20|388.29|385.49|388.29|385.49|388.29|385.49|388.29|385.49|0
1648707030000|2022-03-31 06:10:30|388.14|385.34|388.14|385.34|388.14|385.34|388.14|385.34|0
1648707050000|2022-03-31 06:10:50|388|385.2|388|385.2|388|385.2|387.92|385.12|0
1648707060000|2022-03-31 06:11:00|387.85|385.05|387.85|385.05|387.85|385.05|387.85|385.05|0
1648707070000|2022-03-31 06:11:10|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1648707110000|2022-03-31 06:11:50|387.4|384.6|387.55|384.75|387.55|384.75|387.4|384.6|0
1648707130000|2022-03-31 06:12:10|387.47|384.67|387.4|384.6|387.55|384.75|387.4|384.6|0
1648707140000|2022-03-31 06:12:20|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1648707160000|2022-03-31 06:12:40|387.03|384.23|386.96|384.16|387.03|384.23|386.96|384.16|0
1648707170000|2022-03-31 06:12:50|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1648707180000|2022-03-31 06:13:00|389.07|386.27|387.41|384.61|389.07|386.27|387.41|384.61|0
1648707190000|2022-03-31 06:13:10|388.17|385.37|388.02|385.22|388.17|385.37|388.02|385.22|0
1648707200000|2022-03-31 06:13:20|387.94|385.14|388.02|385.22|388.02|385.22|387.87|385.07|0
1648707210000|2022-03-31 06:13:30|388.17|385.37|388.31|385.51|388.31|385.51|388.17|385.37|0
1648707220000|2022-03-31 06:13:40|388.17|385.37|388.16|385.36|388.31|385.51|388.16|385.36|0
1648707230000|2022-03-31 06:13:50|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1648707250000|2022-03-31 06:14:10|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1648707270000|2022-03-31 06:14:30|388.53|385.73|388.46|385.66|388.53|385.73|388.46|385.66|0
1648707280000|2022-03-31 06:14:40|388.53|385.73|388.61|385.81|388.61|385.81|388.53|385.73|0
1648707290000|2022-03-31 06:14:50|388.68|385.88|388.61|385.81|388.68|385.88|388.61|385.81|0
1648707300000|2022-03-31 06:15:00|388.53|385.73|388.46|385.66|388.61|385.81|388.46|385.66|0
1648707320000|2022-03-31 06:15:20|388.31|385.51|388.24|385.44|388.31|385.51|388.24|385.44|0
1648707330000|2022-03-31 06:15:30|388.16|385.36|388.16|385.36|388.16|385.36|388.09|385.29|0
1648707340000|2022-03-31 06:15:40|388.09|385.29|388.16|385.36|388.16|385.36|388.09|385.29|0
1648707350000|2022-03-31 06:15:50|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1648707370000|2022-03-31 06:16:10|387.87|385.07|387.72|384.92|387.87|385.07|387.72|384.92|0
1648707380000|2022-03-31 06:16:20|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1648707400000|2022-03-31 06:16:40|388.02|385.22|387.57|384.77|388.02|385.22|387.28|384.48|0
1648707410000|2022-03-31 06:16:50|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1648707430000|2022-03-31 06:17:10|387.57|384.77|387.72|384.92|387.72|384.92|387.57|384.77|0
1648707450000|2022-03-31 06:17:30|387.57|384.77|387.72|384.92|387.72|384.92|387.57|384.77|0
1648707480000|2022-03-31 06:18:00|387.57|384.77|387.42|384.62|387.57|384.77|387.42|384.62|0
1648707500000|2022-03-31 06:18:20|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1648707530000|2022-03-31 06:18:50|387.13|384.33|387.2|384.4|387.2|384.4|387.13|384.33|0
1648707540000|2022-03-31 06:19:00|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1648707560000|2022-03-31 06:19:20|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1648707570000|2022-03-31 06:19:30|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1648707580000|2022-03-31 06:19:40|387.57|384.77|387.87|385.07|387.87|385.07|387.57|384.77|0
1648707590000|2022-03-31 06:19:50|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1648707600000|2022-03-31 06:20:00|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1648707610000|2022-03-31 06:20:10|387.72|384.92|387.94|385.14|387.94|385.14|387.72|384.92|0
1648707620000|2022-03-31 06:20:20|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1648707630000|2022-03-31 06:20:30|388.01|385.21|387.87|385.07|388.01|385.21|387.87|385.07|0
1648707640000|2022-03-31 06:20:40|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1648707650000|2022-03-31 06:20:50|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1648707680000|2022-03-31 06:21:20|387.79|384.99|387.87|385.07|387.87|385.07|387.72|384.92|0
1648707720000|2022-03-31 06:22:00|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1648707730000|2022-03-31 06:22:10|387.87|385.07|387.72|384.92|387.87|385.07|387.72|384.92|0
1648707750000|2022-03-31 06:22:30|387.87|385.07|387.86|385.06|387.87|385.07|387.86|385.06|0
1648707760000|2022-03-31 06:22:40|388.31|385.51|388.16|385.36|388.31|385.51|388.16|385.36|0
1648707770000|2022-03-31 06:22:50|388.08|385.28|388.16|385.36|388.16|385.36|388.01|385.21|0
1648707780000|2022-03-31 06:23:00|388.23|385.43|388.31|385.51|388.31|385.51|388.23|385.43|0
1648707790000|2022-03-31 06:23:10|388.46|385.66|388.46|385.66|388.46|385.66|388.38|385.58|0
1648707810000|2022-03-31 06:23:30|388.38|385.58|388.46|385.66|388.46|385.66|388.38|385.58|0
1648707820000|2022-03-31 06:23:40|388.31|385.51|388.46|385.66|388.46|385.66|388.31|385.51|0
1648707840000|2022-03-31 06:24:00|388.75|385.95|388.61|385.81|388.75|385.95|388.61|385.81|0
1648707860000|2022-03-31 06:24:20|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1648707870000|2022-03-31 06:24:30|388.75|385.95|388.9|386.1|388.9|386.1|388.75|385.95|0
1648707880000|2022-03-31 06:24:40|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1648707900000|2022-03-31 06:25:00|388.97|386.17|388.82|386.02|388.97|386.17|388.82|386.02|0
1648707910000|2022-03-31 06:25:10|388.75|385.95|388.75|385.95|388.75|385.95|388.6|385.8|0
1648707920000|2022-03-31 06:25:20|388.9|386.1|388.75|385.95|388.9|386.1|388.75|385.95|0
1648707930000|2022-03-31 06:25:30|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1648707940000|2022-03-31 06:25:40|388.75|385.95|388.46|385.66|388.75|385.95|388.46|385.66|0
1648707950000|2022-03-31 06:25:50|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1648707960000|2022-03-31 06:26:00|388.23|385.43|388.31|385.51|388.31|385.51|388.23|385.43|0
1648707970000|2022-03-31 06:26:10|388.38|385.58|388.46|385.66|388.46|385.66|388.38|385.58|0
1648707990000|2022-03-31 06:26:30|388.31|385.51|388.16|385.36|388.31|385.51|388.16|385.36|0
1648708000000|2022-03-31 06:26:40|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1648708020000|2022-03-31 06:27:00|388.16|385.36|388.08|385.28|388.16|385.36|388.08|385.28|0
1648708030000|2022-03-31 06:27:10|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1648708040000|2022-03-31 06:27:20|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1648708050000|2022-03-31 06:27:30|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1648708060000|2022-03-31 06:27:40|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1648708070000|2022-03-31 06:27:50|388.9|386.1|388.9|386.1|389.05|386.25|388.9|386.1|0
1648708080000|2022-03-31 06:28:00|388.82|386.02|388.6|385.8|388.82|386.02|388.6|385.8|0
1648708090000|2022-03-31 06:28:10|388.67|385.87|388.6|385.8|388.67|385.87|388.6|385.8|0
1648708110000|2022-03-31 06:28:30|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648708130000|2022-03-31 06:28:50|388.53|385.73|388.6|385.8|388.6|385.8|388.53|385.73|0
1648708140000|2022-03-31 06:29:00|388.75|385.95|388.75|385.95|388.75|385.95|388.6|385.8|0
1648708150000|2022-03-31 06:29:10|388.9|386.1|388.9|386.1|389.05|386.25|388.9|386.1|0
1648708160000|2022-03-31 06:29:20|389.05|386.25|388.9|386.1|389.05|386.25|388.9|386.1|0
1648708170000|2022-03-31 06:29:30|389.05|386.25|388.9|386.1|389.05|386.25|388.9|386.1|0
1648708180000|2022-03-31 06:29:40|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1648708190000|2022-03-31 06:29:50|388.82|386.02|388.82|386.02|388.9|386.1|388.82|386.02|0
1648708200000|2022-03-31 06:30:00|388.75|385.95|388.75|385.95|388.9|386.1|388.75|385.95|0
1648708210000|2022-03-31 06:30:10|388.6|385.8|388.67|385.87|388.67|385.87|388.6|385.8|0
1648708220000|2022-03-31 06:30:20|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1648708250000|2022-03-31 06:30:50|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1648708260000|2022-03-31 06:31:00|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1648708270000|2022-03-31 06:31:10|388.9|386.1|388.9|386.1|388.9|386.1|388.9|386.1|0
1648708290000|2022-03-31 06:31:30|389.05|386.25|388.9|386.1|389.05|386.25|388.9|386.1|0
1648708300000|2022-03-31 06:31:40|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1648708310000|2022-03-31 06:31:50|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1648708320000|2022-03-31 06:32:00|388.67|385.87|388.9|386.1|388.9|386.1|388.6|385.8|0
1648708330000|2022-03-31 06:32:10|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1648708340000|2022-03-31 06:32:20|388.9|386.1|388.9|386.1|388.9|386.1|388.9|386.1|0
1648708350000|2022-03-31 06:32:30|389.05|386.25|388.9|386.1|389.05|386.25|388.9|386.1|0
1648708360000|2022-03-31 06:32:40|388.75|385.95|388.52|385.72|388.75|385.95|388.45|385.65|0
1648708370000|2022-03-31 06:32:50|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1648708380000|2022-03-31 06:33:00|388.45|385.65|388.75|385.95|388.75|385.95|388.45|385.65|0
1648708390000|2022-03-31 06:33:10|388.6|385.8|388.16|385.36|388.6|385.8|388.16|385.36|0
1648708410000|2022-03-31 06:33:30|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1648708420000|2022-03-31 06:33:40|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1648708430000|2022-03-31 06:33:50|388.01|385.21|388.01|385.21|388.3|385.5|388.01|385.21|0
1648708440000|2022-03-31 06:34:00|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1648708450000|2022-03-31 06:34:10|387.86|385.06|387.71|384.91|388.01|385.21|387.71|384.91|0
1648708460000|2022-03-31 06:34:20|387.86|385.06|387.71|384.91|387.86|385.06|387.71|384.91|0
1648708470000|2022-03-31 06:34:30|387.63|384.83|387.71|384.91|387.71|384.91|387.56|384.76|0
1648708480000|2022-03-31 06:34:40|387.56|384.76|387.56|384.76|387.71|384.91|387.56|384.76|0
1648708490000|2022-03-31 06:34:50|387.63|384.83|387.56|384.76|387.63|384.83|387.56|384.76|0
1648708500000|2022-03-31 06:35:00|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1648708510000|2022-03-31 06:35:10|388.01|385.21|388.08|385.28|388.08|385.28|388.01|385.21|0
1648708520000|2022-03-31 06:35:20|388.01|385.21|387.86|385.06|388.01|385.21|387.86|385.06|0
1648708530000|2022-03-31 06:35:30|387.71|384.91|387.49|384.69|387.71|384.91|387.49|384.69|0
1648708540000|2022-03-31 06:35:40|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1648708550000|2022-03-31 06:35:50|387.56|384.76|387.56|384.76|387.56|384.76|387.49|384.69|0
1648708560000|2022-03-31 06:36:00|387.63|384.83|387.34|384.54|387.63|384.83|387.34|384.54|0
1648708570000|2022-03-31 06:36:10|387.42|384.62|387.42|384.62|387.42|384.62|387.27|384.47|0
1648708580000|2022-03-31 06:36:20|387.56|384.76|387.71|384.91|387.71|384.91|387.56|384.76|0
1648708590000|2022-03-31 06:36:30|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1648708600000|2022-03-31 06:36:40|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1648708610000|2022-03-31 06:36:50|387.71|384.91|387.41|384.61|387.71|384.91|387.41|384.61|0
1648708620000|2022-03-31 06:37:00|387.56|384.76|387.27|384.47|387.56|384.76|387.27|384.47|0
1648708630000|2022-03-31 06:37:10|387.12|384.32|387.12|384.32|387.12|384.32|387.12|384.32|0
1648708640000|2022-03-31 06:37:20|386.97|384.17|387.12|384.32|387.12|384.32|386.82|384.02|0
1648708650000|2022-03-31 06:37:30|386.97|384.17|387.12|384.32|387.12|384.32|386.89|384.09|0
1648708660000|2022-03-31 06:37:40|387.04|384.24|386.97|384.17|387.04|384.24|386.97|384.17|0
1648708670000|2022-03-31 06:37:50|387.12|384.32|387.27|384.47|387.27|384.47|387.12|384.32|0
1648708680000|2022-03-31 06:38:00|387.12|384.32|387.12|384.32|387.12|384.32|387.12|384.32|0
1648708690000|2022-03-31 06:38:10|387.27|384.47|387.12|384.32|387.27|384.47|387.12|384.32|0
1648708700000|2022-03-31 06:38:20|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1648708710000|2022-03-31 06:38:30|387.19|384.39|387.12|384.32|387.27|384.47|387.12|384.32|0
1648708720000|2022-03-31 06:38:40|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1648708740000|2022-03-31 06:39:00|387.34|384.54|387.27|384.47|387.41|384.61|387.27|384.47|0
1648708760000|2022-03-31 06:39:20|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1648708770000|2022-03-31 06:39:30|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1648708780000|2022-03-31 06:39:40|387.34|384.54|387.41|384.61|387.41|384.61|387.34|384.54|0
1648708800000|2022-03-31 06:40:00|387.27|384.47|387.27|384.47|387.34|384.54|387.27|384.47|0
1648708810000|2022-03-31 06:40:10|387.41|384.61|387.41|384.61|387.41|384.61|387.41|384.61|0
1648708820000|2022-03-31 06:40:20|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1648708830000|2022-03-31 06:40:30|387.71|384.91|387.86|385.06|387.86|385.06|387.71|384.91|0
1648708840000|2022-03-31 06:40:40|387.78|384.98|387.71|384.91|387.78|384.98|387.71|384.91|0
1648708850000|2022-03-31 06:40:50|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1648708860000|2022-03-31 06:41:00|388.01|385.21|387.86|385.06|388.01|385.21|387.86|385.06|0
1648708870000|2022-03-31 06:41:10|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1648708890000|2022-03-31 06:41:30|388.15|385.35|387.93|385.13|388.15|385.35|387.93|385.13|0
1648708900000|2022-03-31 06:41:40|387.86|385.06|388|385.2|388|385.2|387.86|385.06|0
1648708910000|2022-03-31 06:41:50|388.15|385.35|388.3|385.5|388.3|385.5|388.15|385.35|0
1648708930000|2022-03-31 06:42:10|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1648708940000|2022-03-31 06:42:20|388.22|385.42|388.22|385.42|388.22|385.42|388.22|385.42|0
1648708950000|2022-03-31 06:42:30|388.3|385.5|388.15|385.35|388.3|385.5|388.15|385.35|0
1648708960000|2022-03-31 06:42:40|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1648708970000|2022-03-31 06:42:50|388.22|385.42|388.22|385.42|388.22|385.42|388.22|385.42|0
1648708980000|2022-03-31 06:43:00|388.3|385.5|388.3|385.5|388.3|385.5|388.22|385.42|0
1648708990000|2022-03-31 06:43:10|388.45|385.65|388.52|385.72|388.52|385.72|388.45|385.65|0
1648709000000|2022-03-31 06:43:20|388.45|385.65|388.22|385.42|388.45|385.65|388.22|385.42|0
1648709010000|2022-03-31 06:43:30|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1648709020000|2022-03-31 06:43:40|388.22|385.42|388.22|385.42|388.22|385.42|388.22|385.42|0
1648709030000|2022-03-31 06:43:50|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1648709040000|2022-03-31 06:44:00|388.3|385.5|388.3|385.5|388.3|385.5|388.22|385.42|0
1648709050000|2022-03-31 06:44:10|388.37|385.57|388.52|385.72|388.52|385.72|388.3|385.5|0
1648709060000|2022-03-31 06:44:20|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648709080000|2022-03-31 06:44:40|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1648709090000|2022-03-31 06:44:50|388.22|385.42|388.15|385.35|388.3|385.5|388.15|385.35|0
1648709100000|2022-03-31 06:45:00|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1648709110000|2022-03-31 06:45:10|388.45|385.65|388.52|385.72|388.52|385.72|388.45|385.65|0
1648709120000|2022-03-31 06:45:20|388.6|385.8|388.52|385.72|388.6|385.8|388.45|385.65|0
1648709130000|2022-03-31 06:45:30|388.6|385.8|388.45|385.65|388.6|385.8|388.3|385.5|0
1648709150000|2022-03-31 06:45:50|388.52|385.72|388.52|385.72|388.6|385.8|388.52|385.72|0
1648709160000|2022-03-31 06:46:00|388.45|385.65|388.74|385.94|388.74|385.94|388.45|385.65|0
1648709170000|2022-03-31 06:46:10|388.6|385.8|388.74|385.94|388.74|385.94|388.6|385.8|0
1648709180000|2022-03-31 06:46:20|388.89|386.09|388.6|385.8|388.89|386.09|388.6|385.8|0
1648709190000|2022-03-31 06:46:30|388.89|386.09|388.74|385.94|388.89|386.09|388.74|385.94|0
1648709200000|2022-03-31 06:46:40|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1648709210000|2022-03-31 06:46:50|388.67|385.87|388.74|385.94|388.74|385.94|388.67|385.87|0
1648709220000|2022-03-31 06:47:00|388.67|385.87|388.6|385.8|388.74|385.94|388.6|385.8|0
1648709230000|2022-03-31 06:47:10|388.74|385.94|388.74|385.94|388.74|385.94|388.67|385.87|0
1648709240000|2022-03-31 06:47:20|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1648709250000|2022-03-31 06:47:30|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648709260000|2022-03-31 06:47:40|388.37|385.57|388.3|385.5|388.37|385.57|388.3|385.5|0
1648709280000|2022-03-31 06:48:00|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648709290000|2022-03-31 06:48:10|388.52|385.72|388.3|385.5|388.59|385.79|388.3|385.5|0
1648709320000|2022-03-31 06:48:40|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648709340000|2022-03-31 06:49:00|388.3|385.5|388.15|385.35|388.3|385.5|388.15|385.35|0
1648709350000|2022-03-31 06:49:10|388|385.2|387.92|385.12|388|385.2|387.92|385.12|0
1648709360000|2022-03-31 06:49:20|388|385.2|388.3|385.5|388.3|385.5|388|385.2|0
1648709370000|2022-03-31 06:49:30|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648709380000|2022-03-31 06:49:40|388.37|385.57|388.45|385.65|388.45|385.65|388.37|385.57|0
1648709400000|2022-03-31 06:50:00|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1648709410000|2022-03-31 06:50:10|388.15|385.35|388.3|385.5|388.3|385.5|388.15|385.35|0
1648709420000|2022-03-31 06:50:20|388.15|385.35|388.15|385.35|388.15|385.35|388.07|385.27|0
1648709450000|2022-03-31 06:50:50|388.3|385.5|388.22|385.42|388.3|385.5|388.22|385.42|0
1648709460000|2022-03-31 06:51:00|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1648709490000|2022-03-31 06:51:30|388.22|385.42|388.3|385.5|388.3|385.5|388.22|385.42|0
1648709510000|2022-03-31 06:51:50|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1648709520000|2022-03-31 06:52:00|388.52|385.72|388.44|385.64|388.52|385.72|388.44|385.64|0
1648709530000|2022-03-31 06:52:10|388.59|385.79|388.74|385.94|388.74|385.94|388.59|385.79|0
1648709540000|2022-03-31 06:52:20|389.04|386.24|389.04|386.24|389.04|386.24|389.04|386.24|0
1648709550000|2022-03-31 06:52:30|388.96|386.16|388.89|386.09|388.96|386.16|388.89|386.09|0
1648709560000|2022-03-31 06:52:40|388.81|386.01|388.96|386.16|388.96|386.16|388.81|386.01|0
1648709570000|2022-03-31 06:52:50|388.89|386.09|389.33|386.53|389.33|386.53|388.89|386.09|0
1648709580000|2022-03-31 06:53:00|389.41|386.61|389.41|386.61|389.48|386.68|389.41|386.61|0
1648709590000|2022-03-31 06:53:10|389.48|386.68|389.63|386.83|389.63|386.83|389.48|386.68|0
1648709600000|2022-03-31 06:53:20|389.55|386.75|389.48|386.68|389.55|386.75|389.48|386.68|0
1648709610000|2022-03-31 06:53:30|389.33|386.53|389.41|386.61|389.48|386.68|389.33|386.53|0
1648709620000|2022-03-31 06:53:40|389.33|386.53|389.48|386.68|389.48|386.68|389.33|386.53|0
1648709630000|2022-03-31 06:53:50|389.63|386.83|389.63|386.83|389.63|386.83|389.63|386.83|0
1648709640000|2022-03-31 06:54:00|389.48|386.68|389.4|386.6|389.48|386.68|389.4|386.6|0
1648709650000|2022-03-31 06:54:10|389.48|386.68|389.4|386.6|389.48|386.68|389.4|386.6|0
1648709660000|2022-03-31 06:54:20|389.48|386.68|389.48|386.68|389.48|386.68|389.48|386.68|0
1648709680000|2022-03-31 06:54:40|389.4|386.6|389.33|386.53|389.4|386.6|389.33|386.53|0
1648709700000|2022-03-31 06:55:00|389.04|386.24|388.96|386.16|389.04|386.24|388.96|386.16|0
1648709710000|2022-03-31 06:55:10|388.89|386.09|388.81|386.01|388.89|386.09|388.66|385.86|0
1648709720000|2022-03-31 06:55:20|388.74|385.94|389.18|386.38|389.18|386.38|388.74|385.94|0
1648709730000|2022-03-31 06:55:30|389.33|386.53|389.18|386.38|389.33|386.53|389.18|386.38|0
1648709740000|2022-03-31 06:55:40|389.26|386.46|389.48|386.68|389.55|386.75|389.26|386.46|0
1648709750000|2022-03-31 06:55:50|389.33|386.53|389.78|386.98|389.78|386.98|389.33|386.53|0
1648709760000|2022-03-31 06:56:00|389.7|386.9|389.55|386.75|389.78|386.98|389.55|386.75|0
1648709770000|2022-03-31 06:56:10|389.48|386.68|389.4|386.6|389.48|386.68|389.4|386.6|0
1648709780000|2022-03-31 06:56:20|389.48|386.68|389.48|386.68|389.48|386.68|389.48|386.68|0
1648709790000|2022-03-31 06:56:30|389.33|386.53|389.48|386.68|389.48|386.68|389.33|386.53|0
1648709800000|2022-03-31 06:56:40|389.63|386.83|389.63|386.83|389.63|386.83|389.63|386.83|0
1648709820000|2022-03-31 06:57:00|389.55|386.75|389.55|386.75|389.63|386.83|389.55|386.75|0
1648709830000|2022-03-31 06:57:10|389.63|386.83|389.48|386.68|389.63|386.83|389.4|386.6|0
1648709840000|2022-03-31 06:57:20|389.63|386.83|389.78|386.98|389.78|386.98|389.63|386.83|0
1648709850000|2022-03-31 06:57:30|389.63|386.83|389.7|386.9|389.78|386.98|389.63|386.83|0
1648709860000|2022-03-31 06:57:40|389.78|386.98|389.7|386.9|389.78|386.98|389.7|386.9|0
1648709870000|2022-03-31 06:57:50|389.78|386.98|389.48|386.68|389.78|386.98|389.48|386.68|0
1648709880000|2022-03-31 06:58:00|389.33|386.53|389.48|386.68|389.63|386.83|389.33|386.53|0
1648709890000|2022-03-31 06:58:10|389.63|386.83|389.48|386.68|389.63|386.83|389.48|386.68|0
1648709900000|2022-03-31 06:58:20|389.33|386.53|389.33|386.53|389.4|386.6|389.33|386.53|0
1648709930000|2022-03-31 06:58:50|389.48|386.68|389.18|386.38|389.48|386.68|389.18|386.38|0
1648709940000|2022-03-31 06:59:00|389.33|386.53|389.48|386.68|389.48|386.68|389.33|386.53|0
1648709950000|2022-03-31 06:59:10|389.4|386.6|389.48|386.68|389.48|386.68|389.4|386.6|0
1648709960000|2022-03-31 06:59:20|389.33|386.53|389.18|386.38|389.33|386.53|389.18|386.38|0
1648709970000|2022-03-31 06:59:30|389.33|386.53|389.25|386.45|389.33|386.53|389.25|386.45|0
1648709980000|2022-03-31 06:59:40|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1648709990000|2022-03-31 06:59:50|389.33|386.53|389.7|386.9|389.7|386.9|389.33|386.53|0
1648710000000|2022-03-31 07:00:00|389.92|387.12|390.44|387.64|390.44|387.64|389.92|387.12|0
1648710010000|2022-03-31 07:00:10|390.07|387.27|390.29|387.49|390.44|387.64|390.07|387.27|0
1648710020000|2022-03-31 07:00:20|390.37|387.57|390.67|387.87|390.67|387.87|390.37|387.57|0
1648710030000|2022-03-31 07:00:30|390.59|387.79|390.82|388.02|390.82|388.02|390.52|387.72|0
1648710040000|2022-03-31 07:00:40|390.67|387.87|390.37|387.57|390.67|387.87|390.37|387.57|0
1648710050000|2022-03-31 07:00:50|390.29|387.49|390.96|388.16|390.96|388.16|390.29|387.49|0
1648710060000|2022-03-31 07:01:00|390.89|388.09|391.71|388.91|391.86|389.06|390.89|388.09|0
1648710070000|2022-03-31 07:01:10|391.86|389.06|391.48|388.68|391.86|389.06|391.41|388.61|0
1648710080000|2022-03-31 07:01:20|391.56|388.76|391.86|389.06|391.86|389.06|391.26|388.46|0
1648710090000|2022-03-31 07:01:30|391.78|388.98|391.71|388.91|391.86|389.06|391.71|388.91|0
1648710100000|2022-03-31 07:01:40|391.56|388.76|391.56|388.76|391.71|388.91|391.56|388.76|0
1648710110000|2022-03-31 07:01:50|391.41|388.61|391.11|388.31|391.56|388.76|391.11|388.31|0
1648710120000|2022-03-31 07:02:00|391.41|388.61|391.11|388.31|391.41|388.61|391.11|388.31|0
1648710130000|2022-03-31 07:02:10|390.96|388.16|391.11|388.31|391.11|388.31|390.96|388.16|0
1648710140000|2022-03-31 07:02:20|390.96|388.16|390.82|388.02|390.96|388.16|390.67|387.87|0
1648710150000|2022-03-31 07:02:30|390.67|387.87|390.82|388.02|390.96|388.16|390.67|387.87|0
1648710160000|2022-03-31 07:02:40|390.96|388.16|390.96|388.16|390.96|388.16|390.89|388.09|0
1648710170000|2022-03-31 07:02:50|391.04|388.24|390.96|388.16|391.04|388.24|390.96|388.16|0
1648710180000|2022-03-31 07:03:00|391.11|388.31|391.26|388.46|391.26|388.46|391.04|388.24|0
1648710190000|2022-03-31 07:03:10|391.41|388.61|391.26|388.46|391.41|388.61|391.26|388.46|0
1648710200000|2022-03-31 07:03:20|391.11|388.31|391.11|388.31|391.33|388.53|391.11|388.31|0
1648710210000|2022-03-31 07:03:30|390.96|388.16|390.96|388.16|390.96|388.16|390.96|388.16|0
1648710220000|2022-03-31 07:03:40|391.11|388.31|391.18|388.38|391.26|388.46|391.11|388.31|0
1648710230000|2022-03-31 07:03:50|391.26|388.46|391.41|388.61|391.41|388.61|391.26|388.46|0
1648710240000|2022-03-31 07:04:00|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1648710250000|2022-03-31 07:04:10|391.41|388.61|391.41|388.61|391.41|388.61|391.41|388.61|0
1648710260000|2022-03-31 07:04:20|391.48|388.68|391.48|388.68|391.56|388.76|391.48|388.68|0
1648710270000|2022-03-31 07:04:30|391.56|388.76|391.03|388.23|391.56|388.76|391.03|388.23|0
1648710280000|2022-03-31 07:04:40|390.96|388.16|391.03|388.23|391.03|388.23|390.96|388.16|0
1648710290000|2022-03-31 07:04:50|390.96|388.16|391.11|388.31|391.11|388.31|390.96|388.16|0
1648710300000|2022-03-31 07:05:00|390.76|388.36|390.61|388.21|390.91|388.51|390.61|388.21|0
1648710310000|2022-03-31 07:05:10|390.76|388.36|390.61|388.21|390.76|388.36|390.61|388.21|0
1648710320000|2022-03-31 07:05:20|390.76|388.36|390.61|388.21|390.76|388.36|390.54|388.14|0
1648710330000|2022-03-31 07:05:30|390.47|388.07|390.32|387.92|390.47|388.07|390.24|387.84|0
1648710340000|2022-03-31 07:05:40|390.17|387.77|390.32|387.92|390.32|387.92|390.17|387.77|0
1648710350000|2022-03-31 07:05:50|390.47|388.07|390.47|388.07|390.47|388.07|390.32|387.92|0
1648710360000|2022-03-31 07:06:00|390.76|388.36|390.69|388.29|390.76|388.36|390.61|388.21|0
1648710370000|2022-03-31 07:06:10|390.91|388.51|390.54|388.14|390.91|388.51|390.39|387.99|0
1648710380000|2022-03-31 07:06:20|390.61|388.21|390.54|388.14|390.61|388.21|390.54|388.14|0
1648710390000|2022-03-31 07:06:30|390.46|388.06|390.17|387.77|390.46|388.06|390.17|387.77|0
1648710400000|2022-03-31 07:06:40|390.24|387.84|390.17|387.77|390.24|387.84|389.87|387.47|0
1648710410000|2022-03-31 07:06:50|390.02|387.62|390.02|387.62|390.02|387.62|390.02|387.62|0
1648710420000|2022-03-31 07:07:00|389.87|387.47|390.02|387.62|390.02|387.62|389.72|387.32|0
1648710430000|2022-03-31 07:07:10|389.87|387.47|389.79|387.39|389.87|387.47|389.79|387.39|0
1648710440000|2022-03-31 07:07:20|389.87|387.47|389.72|387.32|389.87|387.47|389.72|387.32|0
1648710450000|2022-03-31 07:07:30|389.57|387.17|389.57|387.17|389.72|387.32|389.57|387.17|0
1648710460000|2022-03-31 07:07:40|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1648710470000|2022-03-31 07:07:50|389.87|387.47|389.72|387.32|389.87|387.47|389.72|387.32|0
1648710480000|2022-03-31 07:08:00|389.57|387.17|389.28|386.88|389.57|387.17|389.28|386.88|0
1648710490000|2022-03-31 07:08:10|389.42|387.02|389.35|386.95|389.57|387.17|389.35|386.95|0
1648710500000|2022-03-31 07:08:20|389.42|387.02|389.42|387.02|389.5|387.1|389.42|387.02|0
1648710510000|2022-03-31 07:08:30|389.35|386.95|389.28|386.88|389.35|386.95|389.28|386.88|0
1648710520000|2022-03-31 07:08:40|389.13|386.73|388.98|386.58|389.13|386.73|388.98|386.58|0
1648710530000|2022-03-31 07:08:50|389.13|386.73|389.28|386.88|389.28|386.88|389.13|386.73|0
1648710540000|2022-03-31 07:09:00|389.13|386.73|389.28|386.88|389.35|386.95|389.13|386.73|0
1648710550000|2022-03-31 07:09:10|389.13|386.73|389.13|386.73|389.13|386.73|389.05|386.65|0
1648710560000|2022-03-31 07:09:20|389.28|386.88|389.2|386.8|389.28|386.88|389.2|386.8|0
1648710570000|2022-03-31 07:09:30|389.13|386.73|389.13|386.73|389.13|386.73|388.98|386.58|0
1648710590000|2022-03-31 07:09:50|389.2|386.8|389.13|386.73|389.2|386.8|389.13|386.73|0
1648710600000|2022-03-31 07:10:00|389.2|386.8|389.28|386.88|389.28|386.88|389.2|386.8|0
1648710610000|2022-03-31 07:10:10|389.13|386.73|389.2|386.8|389.2|386.8|389.13|386.73|0
1648710620000|2022-03-31 07:10:20|389.28|386.88|389.28|386.88|389.28|386.88|389.28|386.88|0
1648710640000|2022-03-31 07:10:40|389.42|387.02|389.42|387.02|389.42|387.02|389.28|386.88|0
1648710650000|2022-03-31 07:10:50|389.35|386.95|389.57|387.17|389.57|387.17|389.35|386.95|0
1648710660000|2022-03-31 07:11:00|389.87|387.47|390.02|387.62|390.17|387.77|389.87|387.47|0
1648710670000|2022-03-31 07:11:10|390.17|387.77|390.46|388.06|390.46|388.06|390.17|387.77|0
1648710680000|2022-03-31 07:11:20|390.53|388.13|390.61|388.21|390.61|388.21|390.46|388.06|0
1648710690000|2022-03-31 07:11:30|390.46|388.06|390.46|388.06|390.46|388.06|390.31|387.91|0
1648710700000|2022-03-31 07:11:40|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1648710710000|2022-03-31 07:11:50|390.76|388.36|390.68|388.28|390.91|388.51|390.68|388.28|0
1648710720000|2022-03-31 07:12:00|390.76|388.36|390.61|388.21|390.76|388.36|390.61|388.21|0
1648710730000|2022-03-31 07:12:10|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1648710740000|2022-03-31 07:12:20|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1648710750000|2022-03-31 07:12:30|390.76|388.36|390.68|388.28|390.76|388.36|390.68|388.28|0
1648710760000|2022-03-31 07:12:40|390.61|388.21|390.91|388.51|390.91|388.51|390.61|388.21|0
1648710770000|2022-03-31 07:12:50|390.98|388.58|391.06|388.66|391.06|388.66|390.98|388.58|0
1648710780000|2022-03-31 07:13:00|390.91|388.51|390.98|388.58|391.06|388.66|390.91|388.51|0
1648710790000|2022-03-31 07:13:10|390.91|388.51|390.83|388.43|391.06|388.66|390.83|388.43|0
1648710800000|2022-03-31 07:13:20|390.76|388.36|390.61|388.21|390.76|388.36|390.61|388.21|0
1648710810000|2022-03-31 07:13:30|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1648710820000|2022-03-31 07:13:40|390.91|388.51|390.83|388.43|390.91|388.51|390.76|388.36|0
1648710830000|2022-03-31 07:13:50|390.91|388.51|391.06|388.66|391.06|388.66|390.91|388.51|0
1648710840000|2022-03-31 07:14:00|391.35|388.95|391.65|389.25|391.65|389.25|391.35|388.95|0
1648710850000|2022-03-31 07:14:10|391.8|389.4|392.25|389.85|392.25|389.85|391.8|389.4|0
1648710860000|2022-03-31 07:14:20|392.4|390|392.69|390.29|392.84|390.44|392.4|390|0
1648710870000|2022-03-31 07:14:30|392.62|390.22|392.25|389.85|392.62|390.22|392.25|389.85|0
1648710880000|2022-03-31 07:14:40|392.17|389.77|391.65|389.25|392.17|389.77|391.65|389.25|0
1648710890000|2022-03-31 07:14:50|391.5|389.1|391.35|388.95|391.5|389.1|391.35|388.95|0
1648710900000|2022-03-31 07:15:00|391.5|389.1|391.65|389.25|391.65|389.25|391.5|389.1|0
1648710910000|2022-03-31 07:15:10|391.8|389.4|392.47|390.07|392.47|390.07|391.8|389.4|0
1648710920000|2022-03-31 07:15:20|392.54|390.14|392.1|389.7|392.54|390.14|392.1|389.7|0
1648710930000|2022-03-31 07:15:30|391.95|389.55|391.95|389.55|391.95|389.55|391.8|389.4|0
1648710940000|2022-03-31 07:15:40|392.02|389.62|391.8|389.4|392.25|389.85|391.8|389.4|0
1648710950000|2022-03-31 07:15:50|391.65|389.25|391.8|389.4|391.8|389.4|391.65|389.25|0
1648710960000|2022-03-31 07:16:00|391.5|389.1|391.65|389.25|391.65|389.25|391.5|389.1|0
1648710980000|2022-03-31 07:16:20|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1648710990000|2022-03-31 07:16:30|391.95|389.55|391.8|389.4|391.95|389.55|391.8|389.4|0
1648711000000|2022-03-31 07:16:40|391.95|389.55|392.1|389.7|392.1|389.7|391.95|389.55|0
1648711010000|2022-03-31 07:16:50|392.25|389.85|392.25|389.85|392.25|389.85|392.1|389.7|0
1648711020000|2022-03-31 07:17:00|392.17|389.77|392.54|390.14|392.69|390.29|392.17|389.77|0
1648711030000|2022-03-31 07:17:10|392.47|390.07|392.62|390.22|392.69|390.29|392.47|390.07|0
1648711040000|2022-03-31 07:17:20|392.69|390.29|392.84|390.44|392.84|390.44|392.69|390.29|0
1648711050000|2022-03-31 07:17:30|391.33|388.93|392.69|390.29|392.69|390.29|391.33|388.93|0
1648711070000|2022-03-31 07:17:50|392.54|390.14|392.69|390.29|392.69|390.29|392.54|390.14|0
1648711080000|2022-03-31 07:18:00|392.84|390.44|393.44|391.04|393.44|391.04|392.84|390.44|0
1648711090000|2022-03-31 07:18:10|393.59|391.19|393.59|391.19|393.59|391.19|393.29|390.89|0
1648711100000|2022-03-31 07:18:20|393.51|391.11|393.14|390.74|393.51|391.11|393.14|390.74|0
1648711110000|2022-03-31 07:18:30|393.29|390.89|393.44|391.04|393.44|391.04|393.29|390.89|0
1648711120000|2022-03-31 07:18:40|393.59|391.19|393.74|391.34|393.74|391.34|393.59|391.19|0
1648711130000|2022-03-31 07:18:50|393.81|391.41|393.74|391.34|393.81|391.41|393.74|391.34|0
1648711140000|2022-03-31 07:19:00|393.89|391.49|393.66|391.26|393.89|391.49|393.59|391.19|0
1648711150000|2022-03-31 07:19:10|393.44|391.04|393.74|391.34|393.74|391.34|393.44|391.04|0
1648711170000|2022-03-31 07:19:30|393.89|391.49|393.59|391.19|393.89|391.49|393.59|391.19|0
1648711180000|2022-03-31 07:19:40|393.29|390.89|393.21|390.81|393.29|390.89|393.21|390.81|0
1648711190000|2022-03-31 07:19:50|393.06|390.66|392.99|390.59|393.14|390.74|392.99|390.59|0
1648711200000|2022-03-31 07:20:00|392.84|390.44|392.69|390.29|392.99|390.59|392.69|390.29|0
1648711210000|2022-03-31 07:20:10|392.84|390.44|392.84|390.44|392.84|390.44|392.69|390.29|0
1648711220000|2022-03-31 07:20:20|392.99|390.59|392.84|390.44|392.99|390.59|392.84|390.44|0
1648711230000|2022-03-31 07:20:30|392.99|390.59|392.84|390.44|392.99|390.59|392.84|390.44|0
1648711240000|2022-03-31 07:20:40|392.99|390.59|392.99|390.59|392.99|390.59|392.99|390.59|0
1648711250000|2022-03-31 07:20:50|393.06|390.66|393.59|391.19|393.59|391.19|392.99|390.59|0
1648711260000|2022-03-31 07:21:00|393.44|391.04|392.99|390.59|393.44|391.04|392.99|390.59|0
1648711270000|2022-03-31 07:21:10|393.06|390.66|393.14|390.74|393.14|390.74|393.06|390.66|0
1648711280000|2022-03-31 07:21:20|392.99|390.59|392.99|390.59|392.99|390.59|392.84|390.44|0
1648711290000|2022-03-31 07:21:30|392.84|390.44|392.91|390.51|392.99|390.59|392.84|390.44|0
1648711300000|2022-03-31 07:21:40|392.84|390.44|392.84|390.44|392.91|390.51|392.84|390.44|0
1648711310000|2022-03-31 07:21:50|393.29|390.89|392.91|390.51|393.29|390.89|392.84|390.44|0
1648711320000|2022-03-31 07:22:00|392.84|390.44|392.39|389.99|392.84|390.44|392.39|389.99|0
1648711330000|2022-03-31 07:22:10|392.54|390.14|392.69|390.29|392.69|390.29|392.39|389.99|0
1648711340000|2022-03-31 07:22:20|392.39|389.99|392.54|390.14|392.69|390.29|392.39|389.99|0
1648711350000|2022-03-31 07:22:30|392.69|390.29|392.61|390.21|392.76|390.36|392.61|390.21|0
1648711360000|2022-03-31 07:22:40|392.69|390.29|392.61|390.21|392.69|390.29|392.54|390.14|0
1648711370000|2022-03-31 07:22:50|392.54|390.14|392.84|390.44|392.84|390.44|392.54|390.14|0
1648711380000|2022-03-31 07:23:00|392.69|390.29|392.69|390.29|392.76|390.36|392.69|390.29|0
1648711390000|2022-03-31 07:23:10|392.61|390.21|392.61|390.21|392.61|390.21|392.61|390.21|0
1648711400000|2022-03-31 07:23:20|392.54|390.14|392.39|389.99|392.54|390.14|392.39|389.99|0
1648711410000|2022-03-31 07:23:30|392.24|389.84|392.39|389.99|392.39|389.99|392.24|389.84|0
1648711420000|2022-03-31 07:23:40|392.46|390.06|392.46|390.06|392.46|390.06|392.46|390.06|0
1648711430000|2022-03-31 07:23:50|392.39|389.99|392.69|390.29|392.69|390.29|392.39|389.99|0
1648711440000|2022-03-31 07:24:00|392.61|390.21|392.54|390.14|392.61|390.21|392.54|390.14|0
1648711450000|2022-03-31 07:24:10|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1648711460000|2022-03-31 07:24:20|392.46|390.06|392.69|390.29|392.69|390.29|392.46|390.06|0
1648711470000|2022-03-31 07:24:30|392.54|390.14|392.69|390.29|392.69|390.29|392.54|390.14|0
1648711480000|2022-03-31 07:24:40|392.84|390.44|393.06|390.66|393.06|390.66|392.84|390.44|0
1648711490000|2022-03-31 07:24:50|392.99|390.59|392.91|390.51|392.99|390.59|392.91|390.51|0
1648711500000|2022-03-31 07:25:00|392.84|390.44|392.69|390.29|392.84|390.44|392.69|390.29|0
1648711510000|2022-03-31 07:25:10|392.61|390.21|392.54|390.14|392.61|390.21|392.46|390.06|0
1648711520000|2022-03-31 07:25:20|392.69|390.29|392.99|390.59|392.99|390.59|392.69|390.29|0
1648711530000|2022-03-31 07:25:30|393.14|390.74|392.99|390.59|393.14|390.74|392.99|390.59|0
1648711540000|2022-03-31 07:25:40|392.84|390.44|393.14|390.74|393.14|390.74|392.84|390.44|0
1648711550000|2022-03-31 07:25:50|392.99|390.59|393.29|390.89|393.44|391.04|392.99|390.59|0
1648711560000|2022-03-31 07:26:00|393.14|390.74|393.14|390.74|393.29|390.89|393.14|390.74|0
1648711570000|2022-03-31 07:26:10|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1648711580000|2022-03-31 07:26:20|393.44|391.04|393.44|391.04|393.44|391.04|393.44|391.04|0
1648711590000|2022-03-31 07:26:30|393.58|391.18|393.29|390.89|393.58|391.18|393.29|390.89|0
1648711600000|2022-03-31 07:26:40|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1648711610000|2022-03-31 07:26:50|393.29|390.89|393.36|390.96|393.36|390.96|393.29|390.89|0
1648711620000|2022-03-31 07:27:00|393.29|390.89|393.43|391.03|393.43|391.03|393.29|390.89|0
1648711640000|2022-03-31 07:27:20|393.29|390.89|393.43|391.03|393.43|391.03|393.29|390.89|0
1648711650000|2022-03-31 07:27:30|393.58|391.18|393.29|390.89|393.58|391.18|393.29|390.89|0
1648711660000|2022-03-31 07:27:40|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1648711670000|2022-03-31 07:27:50|393.21|390.81|393.29|390.89|393.29|390.89|393.14|390.74|0
1648711680000|2022-03-31 07:28:00|393.21|390.81|393.14|390.74|393.29|390.89|393.14|390.74|0
1648711690000|2022-03-31 07:28:10|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1648711700000|2022-03-31 07:28:20|393.28|390.88|393.14|390.74|393.28|390.88|393.14|390.74|0
1648711710000|2022-03-31 07:28:30|393.06|390.66|392.99|390.59|393.14|390.74|392.99|390.59|0
1648711720000|2022-03-31 07:28:40|393.06|390.66|393.28|390.88|393.28|390.88|393.06|390.66|0
1648711730000|2022-03-31 07:28:50|393.21|390.81|392.99|390.59|393.21|390.81|392.99|390.59|0
1648711740000|2022-03-31 07:29:00|393.06|390.66|392.61|390.21|393.06|390.66|392.61|390.21|0
1648711750000|2022-03-31 07:29:10|392.54|390.14|392.39|389.99|392.69|390.29|392.39|389.99|0
1648711760000|2022-03-31 07:29:20|392.24|389.84|391.94|389.54|392.24|389.84|391.94|389.54|0
1648711770000|2022-03-31 07:29:30|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1648711780000|2022-03-31 07:29:40|391.94|389.54|391.94|389.54|391.94|389.54|391.87|389.47|0
1648711790000|2022-03-31 07:29:50|391.87|389.47|391.94|389.54|391.94|389.54|391.87|389.47|0
1648711800000|2022-03-31 07:30:00|391.79|389.39|391.64|389.24|391.94|389.54|391.64|389.24|0
1648711810000|2022-03-31 07:30:10|391.72|389.32|391.57|389.17|391.79|389.39|391.57|389.17|0
1648711820000|2022-03-31 07:30:20|391.5|389.1|391.2|388.8|391.5|389.1|391.2|388.8|0
1648711830000|2022-03-31 07:30:30|391.35|388.95|391.5|389.1|391.5|389.1|391.35|388.95|0
1648711840000|2022-03-31 07:30:40|391.64|389.24|391.5|389.1|391.79|389.39|391.5|389.1|0
1648711850000|2022-03-31 07:30:50|391.64|389.24|391.57|389.17|391.64|389.24|391.57|389.17|0
1648711860000|2022-03-31 07:31:00|391.64|389.24|391.64|389.24|391.79|389.39|391.5|389.1|0
1648711870000|2022-03-31 07:31:10|391.79|389.39|391.79|389.39|391.79|389.39|391.79|389.39|0
1648711880000|2022-03-31 07:31:20|391.94|389.54|392.24|389.84|392.24|389.84|391.94|389.54|0
1648711890000|2022-03-31 07:31:30|392.09|389.69|391.94|389.54|392.39|389.99|391.94|389.54|0
1648711900000|2022-03-31 07:31:40|392.09|389.69|392.24|389.84|392.24|389.84|392.09|389.69|0
1648711910000|2022-03-31 07:31:50|392.16|389.76|392.24|389.84|392.24|389.84|392.16|389.76|0
1648711920000|2022-03-31 07:32:00|392.39|389.99|392.31|389.91|392.39|389.99|392.24|389.84|0
1648711930000|2022-03-31 07:32:10|392.69|390.29|393.58|391.18|393.58|391.18|392.69|390.29|0
1648711940000|2022-03-31 07:32:20|393.73|391.33|393.65|391.25|393.73|391.33|393.58|391.18|0
1648711950000|2022-03-31 07:32:30|393.58|391.18|393.58|391.18|393.73|391.33|393.58|391.18|0
1648711960000|2022-03-31 07:32:40|393.43|391.03|393.43|391.03|393.43|391.03|393.43|391.03|0
1648711970000|2022-03-31 07:32:50|393.5|391.1|393.28|390.88|393.5|391.1|393.28|390.88|0
1648711980000|2022-03-31 07:33:00|393.21|390.81|393.13|390.73|393.21|390.81|393.13|390.73|0
1648711990000|2022-03-31 07:33:10|392.98|390.58|393.21|390.81|393.35|390.95|392.98|390.58|0
1648712000000|2022-03-31 07:33:20|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1648712010000|2022-03-31 07:33:30|392.98|390.58|392.46|390.06|392.98|390.58|392.46|390.06|0
1648712020000|2022-03-31 07:33:40|392.54|390.14|392.84|390.44|392.84|390.44|392.54|390.14|0
1648712030000|2022-03-31 07:33:50|392.76|390.36|392.84|390.44|392.84|390.44|392.61|390.21|0
1648712040000|2022-03-31 07:34:00|392.98|390.58|393.06|390.66|393.13|390.73|392.98|390.58|0
1648712050000|2022-03-31 07:34:10|392.84|390.44|392.69|390.29|392.98|390.58|392.69|390.29|0
1648712060000|2022-03-31 07:34:20|392.76|390.36|392.69|390.29|392.83|390.43|392.69|390.29|0
1648712070000|2022-03-31 07:34:30|392.76|390.36|392.69|390.29|392.76|390.36|392.69|390.29|0
1648712080000|2022-03-31 07:34:40|392.54|390.14|392.69|390.29|392.69|390.29|392.54|390.14|0
1648712100000|2022-03-31 07:35:00|392.54|390.14|392.83|390.43|392.83|390.43|392.54|390.14|0
1648712110000|2022-03-31 07:35:10|392.69|390.29|392.83|390.43|392.83|390.43|392.69|390.29|0
1648712120000|2022-03-31 07:35:20|392.98|390.58|393.13|390.73|393.13|390.73|392.83|390.43|0
1648712130000|2022-03-31 07:35:30|393.35|390.95|393.58|391.18|393.58|391.18|393.35|390.95|0
1648712140000|2022-03-31 07:35:40|393.73|391.33|393.73|391.33|393.73|391.33|393.73|391.33|0
1648712150000|2022-03-31 07:35:50|393.58|391.18|393.58|391.18|393.73|391.33|393.58|391.18|0
1648712160000|2022-03-31 07:36:00|393.43|391.03|393.35|390.95|393.43|391.03|393.28|390.88|0
1648712170000|2022-03-31 07:36:10|393.28|390.88|392.98|390.58|393.28|390.88|392.98|390.58|0
1648712180000|2022-03-31 07:36:20|393.05|390.65|393.13|390.73|393.13|390.73|393.05|390.65|0
1648712190000|2022-03-31 07:36:30|393.2|390.8|393.28|390.88|393.28|390.88|393.13|390.73|0
1648712200000|2022-03-31 07:36:40|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1648712220000|2022-03-31 07:37:00|393.2|390.8|393.13|390.73|393.43|391.03|393.13|390.73|0
1648712230000|2022-03-31 07:37:10|392.91|390.51|392.91|390.51|392.98|390.58|392.91|390.51|0
1648712240000|2022-03-31 07:37:20|392.98|390.58|392.91|390.51|392.98|390.58|392.91|390.51|0
1648712250000|2022-03-31 07:37:30|392.98|390.58|393.28|390.88|393.28|390.88|392.98|390.58|0
1648712260000|2022-03-31 07:37:40|393.2|390.8|393.35|390.95|393.35|390.95|393.2|390.8|0
1648712270000|2022-03-31 07:37:50|393.28|390.88|393.2|390.8|393.28|390.88|393.13|390.73|0
1648712280000|2022-03-31 07:38:00|393.28|390.88|393.28|390.88|393.28|390.88|393.2|390.8|0
1648712290000|2022-03-31 07:38:10|393.2|390.8|393.28|390.88|393.28|390.88|393.13|390.73|0
1648712300000|2022-03-31 07:38:20|393.43|391.03|393.43|391.03|393.43|391.03|393.43|391.03|0
1648712310000|2022-03-31 07:38:30|393.58|391.18|393.43|391.03|393.58|391.18|393.35|390.95|0
1648712320000|2022-03-31 07:38:40|393.5|391.1|393.58|391.18|393.58|391.18|393.5|391.1|0
1648712330000|2022-03-31 07:38:50|393.43|391.03|393.43|391.03|393.58|391.18|393.43|391.03|0
1648712340000|2022-03-31 07:39:00|393.13|390.73|393.35|390.95|393.35|390.95|393.13|390.73|0
1648712350000|2022-03-31 07:39:10|393.43|391.03|393.35|390.95|393.43|391.03|393.35|390.95|0
1648712360000|2022-03-31 07:39:20|393.28|390.88|393.28|390.88|393.28|390.88|393.2|390.8|0
1648712370000|2022-03-31 07:39:30|393.2|390.8|393.2|390.8|393.28|390.88|393.2|390.8|0
1648712380000|2022-03-31 07:39:40|393.28|390.88|393.2|390.8|393.28|390.88|393.2|390.8|0
1648712390000|2022-03-31 07:39:50|393.13|390.73|393.28|390.88|393.28|390.88|393.13|390.73|0
1648712400000|2022-03-31 07:40:00|393.35|390.95|393.35|390.95|393.43|391.03|393.28|390.88|0
1648712410000|2022-03-31 07:40:10|393.28|390.88|393.13|390.73|393.28|390.88|393.13|390.73|0
1648712420000|2022-03-31 07:40:20|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1648712430000|2022-03-31 07:40:30|393.2|390.8|392.61|390.21|393.2|390.8|392.61|390.21|0
1648712440000|2022-03-31 07:40:40|392.68|390.28|392.61|390.21|392.68|390.28|392.61|390.21|0
1648712450000|2022-03-31 07:40:50|392.53|390.13|392.61|390.21|392.61|390.21|392.53|390.13|0
1648712460000|2022-03-31 07:41:00|392.53|390.13|392.53|390.13|392.53|390.13|392.38|389.98|0
1648712470000|2022-03-31 07:41:10|392.46|390.06|392.24|389.84|392.46|390.06|392.24|389.84|0
1648712480000|2022-03-31 07:41:20|392.38|389.98|392.31|389.91|392.38|389.98|392.24|389.84|0
1648712490000|2022-03-31 07:41:30|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1648712500000|2022-03-31 07:41:40|392.24|389.84|392.09|389.69|392.24|389.84|392.09|389.69|0
1648712510000|2022-03-31 07:41:50|392.16|389.76|392.09|389.69|392.16|389.76|392.09|389.69|0
1648712520000|2022-03-31 07:42:00|392.24|389.84|392.24|389.84|392.24|389.84|392.09|389.69|0
1648712530000|2022-03-31 07:42:10|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1648712540000|2022-03-31 07:42:20|392.31|389.91|392.24|389.84|392.38|389.98|392.24|389.84|0
1648712550000|2022-03-31 07:42:30|392.31|389.91|392.24|389.84|392.31|389.91|392.24|389.84|0
1648712560000|2022-03-31 07:42:40|392.09|389.69|392.09|389.69|392.24|389.84|392.09|389.69|0
1648712570000|2022-03-31 07:42:50|392.16|389.76|392.09|389.69|392.16|389.76|392.09|389.69|0
1648712580000|2022-03-31 07:43:00|391.94|389.54|392.09|389.69|392.09|389.69|391.94|389.54|0
1648712590000|2022-03-31 07:43:10|392.31|389.91|392.24|389.84|392.31|389.91|392.24|389.84|0
1648712600000|2022-03-31 07:43:20|392.38|389.98|392.16|389.76|392.38|389.98|392.16|389.76|0
1648712610000|2022-03-31 07:43:30|392.23|389.83|392.09|389.69|392.23|389.83|392.09|389.69|0
1648712620000|2022-03-31 07:43:40|391.94|389.54|391.79|389.39|391.94|389.54|391.79|389.39|0
1648712630000|2022-03-31 07:43:50|391.86|389.46|391.64|389.24|391.86|389.46|391.64|389.24|0
1648712640000|2022-03-31 07:44:00|391.71|389.31|391.49|389.09|391.94|389.54|391.49|389.09|0
1648712650000|2022-03-31 07:44:10|391.64|389.24|391.71|389.31|391.71|389.31|391.64|389.24|0
1648712660000|2022-03-31 07:44:20|391.79|389.39|391.79|389.39|391.79|389.39|391.71|389.31|0
1648712680000|2022-03-31 07:44:40|391.94|389.54|391.94|389.54|392.09|389.69|391.94|389.54|0
1648712690000|2022-03-31 07:44:50|392.09|389.69|391.86|389.46|392.09|389.69|391.86|389.46|0
1648712700000|2022-03-31 07:45:00|391.79|389.39|391.79|389.39|391.94|389.54|391.79|389.39|0
1648712710000|2022-03-31 07:45:10|391.64|389.24|391.64|389.24|391.79|389.39|391.64|389.24|0
1648712720000|2022-03-31 07:45:20|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1648712730000|2022-03-31 07:45:30|391.64|389.24|391.71|389.31|391.71|389.31|391.64|389.24|0
1648712740000|2022-03-31 07:45:40|391.64|389.24|391.34|388.94|391.64|389.24|391.34|388.94|0
1648712750000|2022-03-31 07:45:50|391.49|389.09|391.49|389.09|391.49|389.09|391.34|388.94|0
1648712760000|2022-03-31 07:46:00|391.56|389.16|391.56|389.16|391.64|389.24|391.49|389.09|0
1648712770000|2022-03-31 07:46:10|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1648712780000|2022-03-31 07:46:20|391.41|389.01|391.49|389.09|391.49|389.09|391.41|389.01|0
1648712790000|2022-03-31 07:46:30|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1648712800000|2022-03-31 07:46:40|391.19|388.79|390.89|388.49|391.34|388.94|390.89|388.49|0
1648712810000|2022-03-31 07:46:50|391.04|388.64|391.11|388.71|391.11|388.71|390.97|388.57|0
1648712820000|2022-03-31 07:47:00|391.19|388.79|391.04|388.64|391.19|388.79|391.04|388.64|0
1648712830000|2022-03-31 07:47:10|391.19|388.79|391.34|388.94|391.34|388.94|391.19|388.79|0
1648712840000|2022-03-31 07:47:20|391.19|388.79|391.04|388.64|391.19|388.79|391.04|388.64|0
1648712850000|2022-03-31 07:47:30|391.19|388.79|391.26|388.86|391.26|388.86|391.11|388.71|0
1648712860000|2022-03-31 07:47:40|391.19|388.79|391.34|388.94|391.34|388.94|391.19|388.79|0
1648712870000|2022-03-31 07:47:50|391.49|389.09|391.49|389.09|391.64|389.24|391.49|389.09|0
1648712880000|2022-03-31 07:48:00|391.56|389.16|391.64|389.24|391.64|389.24|391.56|389.16|0
1648712890000|2022-03-31 07:48:10|391.56|389.16|391.71|389.31|391.79|389.39|391.56|389.16|0
1648712900000|2022-03-31 07:48:20|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1648712910000|2022-03-31 07:48:30|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1648712920000|2022-03-31 07:48:40|391.56|389.16|391.64|389.24|391.64|389.24|391.56|389.16|0
1648712930000|2022-03-31 07:48:50|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1648712940000|2022-03-31 07:49:00|391.41|389.01|391.49|389.09|391.49|389.09|391.41|389.01|0
1648712950000|2022-03-31 07:49:10|391.41|389.01|391.19|388.79|391.41|389.01|391.19|388.79|0
1648712960000|2022-03-31 07:49:20|391.34|388.94|391.49|389.09|391.49|389.09|391.34|388.94|0
1648712970000|2022-03-31 07:49:30|391.64|389.24|391.49|389.09|391.64|389.24|391.49|389.09|0
1648712980000|2022-03-31 07:49:40|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1648712990000|2022-03-31 07:49:50|391.49|389.09|391.49|389.09|391.49|389.09|391.41|389.01|0
1648713000000|2022-03-31 07:50:00|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1648713010000|2022-03-31 07:50:10|391.49|389.09|391.04|388.64|391.49|389.09|391.04|388.64|0
1648713020000|2022-03-31 07:50:20|390.89|388.49|391.04|388.64|391.04|388.64|390.89|388.49|0
1648713030000|2022-03-31 07:50:30|390.89|388.49|390.89|388.49|391.04|388.64|390.89|388.49|0
1648713040000|2022-03-31 07:50:40|390.81|388.41|390.74|388.34|390.81|388.41|390.74|388.34|0
1648713050000|2022-03-31 07:50:50|390.81|388.41|390.89|388.49|390.89|388.49|390.81|388.41|0
1648713060000|2022-03-31 07:51:00|391.04|388.64|391.34|388.94|391.34|388.94|391.04|388.64|0
1648713070000|2022-03-31 07:51:10|391.19|388.79|391.04|388.64|391.19|388.79|391.04|388.64|0
1648713080000|2022-03-31 07:51:20|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1648713090000|2022-03-31 07:51:30|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1648713100000|2022-03-31 07:51:40|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1648713110000|2022-03-31 07:51:50|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1648713120000|2022-03-31 07:52:00|391.04|388.64|391.19|388.79|391.19|388.79|391.04|388.64|0
1648713130000|2022-03-31 07:52:10|391.26|388.86|391.34|388.94|391.34|388.94|391.26|388.86|0
1648713140000|2022-03-31 07:52:20|391.04|388.64|391.19|388.79|391.19|388.79|391.04|388.64|0
1648713150000|2022-03-31 07:52:30|391.34|388.94|391.26|388.86|391.34|388.94|391.26|388.86|0
1648713160000|2022-03-31 07:52:40|391.34|388.94|391.34|388.94|391.34|388.94|391.34|388.94|0
1648713170000|2022-03-31 07:52:50|391.19|388.79|391.19|388.79|391.19|388.79|391.19|388.79|0
1648713180000|2022-03-31 07:53:00|391.04|388.64|390.89|388.49|391.04|388.64|390.89|388.49|0
1648713200000|2022-03-31 07:53:20|390.74|388.34|391.04|388.64|391.04|388.64|390.74|388.34|0
1648713210000|2022-03-31 07:53:30|390.96|388.56|391.04|388.64|391.04|388.64|390.96|388.56|0
1648713230000|2022-03-31 07:53:50|391.19|388.79|391.04|388.64|391.19|388.79|391.04|388.64|0
1648713240000|2022-03-31 07:54:00|390.96|388.56|391.04|388.64|391.04|388.64|390.96|388.56|0
1648713250000|2022-03-31 07:54:10|390.89|388.49|390.96|388.56|390.96|388.56|390.89|388.49|0
1648713260000|2022-03-31 07:54:20|391.04|388.64|390.66|388.26|391.04|388.64|390.59|388.19|0
1648713270000|2022-03-31 07:54:30|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1648713280000|2022-03-31 07:54:40|390.66|388.26|390.74|388.34|390.74|388.34|390.66|388.26|0
1648713290000|2022-03-31 07:54:50|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1648713300000|2022-03-31 07:55:00|390.74|388.34|390.74|388.34|390.74|388.34|390.66|388.26|0
1648713310000|2022-03-31 07:55:10|390.59|388.19|390.3|387.9|390.59|388.19|390.3|387.9|0
1648713320000|2022-03-31 07:55:20|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1648713330000|2022-03-31 07:55:30|389.85|387.45|389.85|387.45|390|387.6|389.85|387.45|0
1648713340000|2022-03-31 07:55:40|390|387.6|390|387.6|390|387.6|390|387.6|0
1648713350000|2022-03-31 07:55:50|389.85|387.45|389.85|387.45|390|387.6|389.85|387.45|0
1648713360000|2022-03-31 07:56:00|389.77|387.37|390.15|387.75|390.15|387.75|389.77|387.37|0
1648713370000|2022-03-31 07:56:10|390.37|387.97|391.04|388.64|391.04|388.64|390.37|387.97|0
1648713380000|2022-03-31 07:56:20|390.74|388.34|390.44|388.04|390.74|388.34|390.37|387.97|0
1648713390000|2022-03-31 07:56:30|390.52|388.12|390.66|388.26|390.74|388.34|390.52|388.12|0
1648713400000|2022-03-31 07:56:40|390.59|388.19|390.74|388.34|390.74|388.34|390.59|388.19|0
1648713410000|2022-03-31 07:56:50|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1648713420000|2022-03-31 07:57:00|390.89|388.49|390.74|388.34|390.89|388.49|390.59|388.19|0
1648713430000|2022-03-31 07:57:10|390.81|388.41|390.74|388.34|390.81|388.41|390.74|388.34|0
1648713440000|2022-03-31 07:57:20|390.96|388.56|390.89|388.49|391.04|388.64|390.89|388.49|0
1648713450000|2022-03-31 07:57:30|391.04|388.64|390.96|388.56|391.04|388.64|390.96|388.56|0
1648713460000|2022-03-31 07:57:40|391.11|388.71|390.89|388.49|391.11|388.71|390.89|388.49|0
1648713470000|2022-03-31 07:57:50|390.96|388.56|390.96|388.56|391.04|388.64|390.96|388.56|0
1648713480000|2022-03-31 07:58:00|391.04|388.64|390.96|388.56|391.04|388.64|390.81|388.41|0
1648713490000|2022-03-31 07:58:10|390.89|388.49|391.19|388.79|391.26|388.86|390.89|388.49|0
1648713500000|2022-03-31 07:58:20|391.11|388.71|391.19|388.79|391.19|388.79|391.11|388.71|0
1648713520000|2022-03-31 07:58:40|391.11|388.71|391.11|388.71|391.19|388.79|391.11|388.71|0
1648713530000|2022-03-31 07:58:50|390.89|388.49|390.51|388.11|390.89|388.49|390.29|387.89|0
1648713540000|2022-03-31 07:59:00|390.44|388.04|390.59|388.19|390.59|388.19|390.44|388.04|0
1648713550000|2022-03-31 07:59:10|390.74|388.34|390.59|388.19|390.74|388.34|390.59|388.19|0
1648713560000|2022-03-31 07:59:20|390.74|388.34|390.89|388.49|390.89|388.49|390.74|388.34|0
1648713570000|2022-03-31 07:59:30|390.74|388.34|390.59|388.19|390.89|388.49|390.59|388.19|0
1648713580000|2022-03-31 07:59:40|390.74|388.34|390.89|388.49|390.89|388.49|390.74|388.34|0
1648713590000|2022-03-31 07:59:50|390.74|388.34|390.44|388.04|390.74|388.34|390.44|388.04|0
1648713600000|2022-03-31 08:00:00|390.29|387.89|390.29|387.89|390.29|387.89|390|387.6|0
1648713610000|2022-03-31 08:00:10|390.14|387.74|390.14|387.74|390.29|387.89|390.14|387.74|0
1648713620000|2022-03-31 08:00:20|389.92|387.52|390|387.6|390|387.6|389.85|387.45|0
1648713630000|2022-03-31 08:00:30|389.7|387.3|389.7|387.3|389.85|387.45|389.7|387.3|0
1648713640000|2022-03-31 08:00:40|389.85|387.45|389.92|387.52|389.92|387.52|389.7|387.3|0
1648713650000|2022-03-31 08:00:50|390|387.6|389.55|387.15|390|387.6|389.55|387.15|0
1648713660000|2022-03-31 08:01:00|389.7|387.3|390|387.6|390|387.6|389.7|387.3|0
1648713670000|2022-03-31 08:01:10|389.85|387.45|390.14|387.74|390.14|387.74|389.85|387.45|0
1648713680000|2022-03-31 08:01:20|390|387.6|390.29|387.89|390.29|387.89|390|387.6|0
1648713690000|2022-03-31 08:01:30|390.22|387.82|390.14|387.74|390.22|387.82|389.92|387.52|0
1648713700000|2022-03-31 08:01:40|389.85|387.45|389.62|387.22|389.85|387.45|389.62|387.22|0
1648713710000|2022-03-31 08:01:50|389.55|387.15|389.55|387.15|389.55|387.15|389.4|387|0
1648713720000|2022-03-31 08:02:00|389.7|387.3|389.55|387.15|389.7|387.3|389.55|387.15|0
1648713730000|2022-03-31 08:02:10|389.4|387|389.1|386.7|389.4|387|389.1|386.7|0
1648713740000|2022-03-31 08:02:20|389.25|386.85|389.1|386.7|389.25|386.85|389.1|386.7|0
1648713750000|2022-03-31 08:02:30|388.96|386.56|389.25|386.85|389.25|386.85|388.96|386.56|0
1648713760000|2022-03-31 08:02:40|389.55|387.15|389.4|387|389.55|387.15|389.4|387|0
1648713770000|2022-03-31 08:02:50|389.55|387.15|389.7|387.3|389.7|387.3|389.55|387.15|0
1648713780000|2022-03-31 08:03:00|389.55|387.15|389.7|387.3|389.7|387.3|389.55|387.15|0
1648713790000|2022-03-31 08:03:10|389.47|387.07|388.96|386.56|389.47|387.07|388.96|386.56|0
1648713800000|2022-03-31 08:03:20|388.88|386.48|388.96|386.56|388.96|386.56|388.81|386.41|0
1648713810000|2022-03-31 08:03:30|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1648713820000|2022-03-31 08:03:40|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1648713830000|2022-03-31 08:03:50|389.4|387|389.32|386.92|389.4|387|389.32|386.92|0
1648713840000|2022-03-31 08:04:00|389.4|387|389.25|386.85|389.4|387|389.25|386.85|0
1648713850000|2022-03-31 08:04:10|389.1|386.7|388.96|386.56|389.1|386.7|388.96|386.56|0
1648713860000|2022-03-31 08:04:20|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1648713870000|2022-03-31 08:04:30|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1648713880000|2022-03-31 08:04:40|389.55|387.15|389.7|387.3|389.7|387.3|389.55|387.15|0
1648713890000|2022-03-31 08:04:50|389.62|387.22|389.55|387.15|389.62|387.22|389.55|387.15|0
1648713900000|2022-03-31 08:05:00|389.62|387.22|389.55|387.15|389.7|387.3|389.55|387.15|0
1648713910000|2022-03-31 08:05:10|389.32|386.92|389.55|387.15|389.55|387.15|389.32|386.92|0
1648713920000|2022-03-31 08:05:20|389.7|387.3|389.55|387.15|389.7|387.3|389.55|387.15|0
1648713930000|2022-03-31 08:05:30|389.7|387.3|389.77|387.37|389.77|387.37|389.7|387.3|0
1648713940000|2022-03-31 08:05:40|389.7|387.3|389.85|387.45|389.85|387.45|389.7|387.3|0
1648713950000|2022-03-31 08:05:50|389.99|387.59|389.77|387.37|389.99|387.59|389.7|387.3|0
1648713960000|2022-03-31 08:06:00|389.7|387.3|389.85|387.45|389.85|387.45|389.4|387|0
1648713970000|2022-03-31 08:06:10|389.62|387.22|389.7|387.3|389.7|387.3|389.62|387.22|0
1648713980000|2022-03-31 08:06:20|389.62|387.22|389.7|387.3|389.77|387.37|389.62|387.22|0
1648713990000|2022-03-31 08:06:30|389.55|387.15|389.7|387.3|389.7|387.3|389.55|387.15|0
1648714010000|2022-03-31 08:06:50|389.84|387.44|389.55|387.15|389.84|387.44|389.55|387.15|0
1648714020000|2022-03-31 08:07:00|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1648714030000|2022-03-31 08:07:10|389.62|387.22|389.55|387.15|389.62|387.22|389.55|387.15|0
1648714040000|2022-03-31 08:07:20|389.7|387.3|389.7|387.3|389.7|387.3|389.55|387.15|0
1648714060000|2022-03-31 08:07:40|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1648714070000|2022-03-31 08:07:50|390.14|387.74|389.7|387.3|390.14|387.74|389.7|387.3|0
1648714080000|2022-03-31 08:08:00|389.62|387.22|389.7|387.3|389.7|387.3|389.62|387.22|0
1648714090000|2022-03-31 08:08:10|389.62|387.22|389.77|387.37|389.77|387.37|389.62|387.22|0
1648714100000|2022-03-31 08:08:20|389.7|387.3|389.55|387.15|389.84|387.44|389.55|387.15|0
1648714110000|2022-03-31 08:08:30|389.4|387|389.4|387|389.4|387|389.4|387|0
1648714120000|2022-03-31 08:08:40|389.25|386.85|389.02|386.62|389.25|386.85|389.02|386.62|0
1648714130000|2022-03-31 08:08:50|388.95|386.55|388.81|386.41|388.95|386.55|388.81|386.41|0
1648714140000|2022-03-31 08:09:00|388.66|386.26|388.51|386.11|388.66|386.26|388.36|385.96|0
1648714150000|2022-03-31 08:09:10|388.36|385.96|388.06|385.66|388.36|385.96|388.06|385.66|0
1648714160000|2022-03-31 08:09:20|388.13|385.73|388.06|385.66|388.21|385.81|388.06|385.66|0
1648714170000|2022-03-31 08:09:30|388.21|385.81|388.06|385.66|388.21|385.81|388.06|385.66|0
1648714180000|2022-03-31 08:09:40|387.99|385.59|388.06|385.66|388.06|385.66|387.77|385.37|0
1648714190000|2022-03-31 08:09:50|387.99|385.59|388.36|385.96|388.36|385.96|387.99|385.59|0
1648714200000|2022-03-31 08:10:00|388.43|386.03|388.36|385.96|388.43|386.03|388.36|385.96|0
1648714210000|2022-03-31 08:10:10|388.51|386.11|388.51|386.11|388.51|386.11|388.51|386.11|0
1648714220000|2022-03-31 08:10:20|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1648714230000|2022-03-31 08:10:30|388.06|385.66|388.21|385.81|388.21|385.81|388.06|385.66|0
1648714240000|2022-03-31 08:10:40|388.13|385.73|387.99|385.59|388.13|385.73|387.99|385.59|0
1648714250000|2022-03-31 08:10:50|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1648714260000|2022-03-31 08:11:00|387.84|385.44|387.84|385.44|387.84|385.44|387.77|385.37|0
1648714270000|2022-03-31 08:11:10|387.91|385.51|388.06|385.66|388.06|385.66|387.77|385.37|0
1648714280000|2022-03-31 08:11:20|388.13|385.73|387.99|385.59|388.21|385.81|387.99|385.59|0
1648714290000|2022-03-31 08:11:30|387.91|385.51|387.77|385.37|387.91|385.51|387.77|385.37|0
1648714300000|2022-03-31 08:11:40|387.84|385.44|387.91|385.51|387.91|385.51|387.77|385.37|0
1648714310000|2022-03-31 08:11:50|387.77|385.37|387.77|385.37|387.77|385.37|387.62|385.22|0
1648714320000|2022-03-31 08:12:00|387.62|385.22|387.69|385.29|387.69|385.29|387.62|385.22|0
1648714330000|2022-03-31 08:12:10|387.77|385.37|387.84|385.44|387.84|385.44|387.77|385.37|0
1648714340000|2022-03-31 08:12:20|387.77|385.37|387.91|385.51|387.91|385.51|387.77|385.37|0
1648714350000|2022-03-31 08:12:30|388.06|385.66|387.84|385.44|388.06|385.66|387.84|385.44|0
1648714360000|2022-03-31 08:12:40|387.77|385.37|387.99|385.59|387.99|385.59|387.77|385.37|0
1648714370000|2022-03-31 08:12:50|388.06|385.66|388.06|385.66|388.06|385.66|387.91|385.51|0
1648714380000|2022-03-31 08:13:00|387.91|385.51|388.06|385.66|388.06|385.66|387.91|385.51|0
1648714390000|2022-03-31 08:13:10|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1648714400000|2022-03-31 08:13:20|387.91|385.51|388.06|385.66|388.13|385.73|387.91|385.51|0
1648714410000|2022-03-31 08:13:30|387.91|385.51|387.77|385.37|387.91|385.51|387.77|385.37|0
1648714420000|2022-03-31 08:13:40|387.91|385.51|387.77|385.37|387.91|385.51|387.77|385.37|0
1648714440000|2022-03-31 08:14:00|387.91|385.51|387.84|385.44|387.91|385.51|387.77|385.37|0
1648714450000|2022-03-31 08:14:10|387.91|385.51|387.84|385.44|387.91|385.51|387.77|385.37|0
1648714460000|2022-03-31 08:14:20|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1648714470000|2022-03-31 08:14:30|387.69|385.29|387.91|385.51|387.91|385.51|387.69|385.29|0
1648714480000|2022-03-31 08:14:40|387.77|385.37|387.77|385.37|387.77|385.37|387.69|385.29|0
1648714490000|2022-03-31 08:14:50|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1648714500000|2022-03-31 08:15:00|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1648714510000|2022-03-31 08:15:10|387.76|385.36|387.62|385.22|387.76|385.36|387.62|385.22|0
1648714520000|2022-03-31 08:15:20|387.76|385.36|387.62|385.22|387.76|385.36|387.62|385.22|0
1648714540000|2022-03-31 08:15:40|387.17|384.77|386.88|384.48|387.17|384.77|386.88|384.48|0
1648714560000|2022-03-31 08:16:00|386.73|384.33|387.02|384.62|387.02|384.62|386.73|384.33|0
1648714570000|2022-03-31 08:16:10|386.88|384.48|387.02|384.62|387.02|384.62|386.88|384.48|0
1648714580000|2022-03-31 08:16:20|386.88|384.48|386.88|384.48|386.95|384.55|386.88|384.48|0
1648714590000|2022-03-31 08:16:30|387.02|384.62|387.24|384.84|387.24|384.84|387.02|384.62|0
1648714600000|2022-03-31 08:16:40|387.32|384.92|388.06|385.66|388.06|385.66|387.32|384.92|0
1648714610000|2022-03-31 08:16:50|387.76|385.36|387.62|385.22|387.76|385.36|387.62|385.22|0
1648714620000|2022-03-31 08:17:00|387.47|385.07|387.76|385.36|387.76|385.36|387.47|385.07|0
1648714630000|2022-03-31 08:17:10|387.91|385.51|387.98|385.58|388.06|385.66|387.91|385.51|0
1648714640000|2022-03-31 08:17:20|387.62|385.22|387.91|385.51|387.91|385.51|387.62|385.22|0
1648714650000|2022-03-31 08:17:30|387.76|385.36|387.91|385.51|387.91|385.51|387.76|385.36|0
1648714660000|2022-03-31 08:17:40|387.98|385.58|388.06|385.66|388.06|385.66|387.98|385.58|0
1648714670000|2022-03-31 08:17:50|387.83|385.43|387.98|385.58|387.98|385.58|387.83|385.43|0
1648714680000|2022-03-31 08:18:00|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1648714690000|2022-03-31 08:18:10|388.13|385.73|388.21|385.81|388.21|385.81|388.13|385.73|0
1648714700000|2022-03-31 08:18:20|388.06|385.66|388.21|385.81|388.21|385.81|388.06|385.66|0
1648714710000|2022-03-31 08:18:30|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1648714720000|2022-03-31 08:18:40|388.21|385.81|388.06|385.66|388.21|385.81|388.06|385.66|0
1648714730000|2022-03-31 08:18:50|388.13|385.73|388.36|385.96|388.36|385.96|388.13|385.73|0
1648714740000|2022-03-31 08:19:00|388.28|385.88|388.5|386.1|388.5|386.1|388.28|385.88|0
1648714750000|2022-03-31 08:19:10|388.43|386.03|388.36|385.96|388.43|386.03|388.36|385.96|0
1648714760000|2022-03-31 08:19:20|388.21|385.81|388.06|385.66|388.21|385.81|388.06|385.66|0
1648714770000|2022-03-31 08:19:30|388.21|385.81|388.06|385.66|388.21|385.81|388.06|385.66|0
1648714790000|2022-03-31 08:19:50|388.13|385.73|388.21|385.81|388.21|385.81|388.13|385.73|0
1648714800000|2022-03-31 08:20:00|388.06|385.66|388.36|385.96|388.36|385.96|388.06|385.66|0
1648714820000|2022-03-31 08:20:20|388.21|385.81|388.28|385.88|388.36|385.96|388.21|385.81|0
1648714830000|2022-03-31 08:20:30|388.21|385.81|388.06|385.66|388.21|385.81|388.06|385.66|0
1648714840000|2022-03-31 08:20:40|388.13|385.73|388.21|385.81|388.21|385.81|388.13|385.73|0
1648714850000|2022-03-31 08:20:50|388.28|385.88|388.36|385.96|388.36|385.96|388.21|385.81|0
1648714860000|2022-03-31 08:21:00|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1648714870000|2022-03-31 08:21:10|388.28|385.88|388.36|385.96|388.36|385.96|388.28|385.88|0
1648714880000|2022-03-31 08:21:20|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1648714890000|2022-03-31 08:21:30|388.5|386.1|388.65|386.25|388.65|386.25|388.5|386.1|0
1648714900000|2022-03-31 08:21:40|388.8|386.4|388.65|386.25|388.8|386.4|388.65|386.25|0
1648714910000|2022-03-31 08:21:50|388.5|386.1|388.21|385.81|388.5|386.1|388.21|385.81|0
1648714920000|2022-03-31 08:22:00|388.06|385.66|388.06|385.66|388.06|385.66|388.06|385.66|0
1648714930000|2022-03-31 08:22:10|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1648714940000|2022-03-31 08:22:20|387.15|384.75|387.45|385.05|387.45|385.05|387.15|384.75|0
1648714970000|2022-03-31 08:22:50|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1648714980000|2022-03-31 08:23:00|387.15|384.75|387|384.6|387.15|384.75|387|384.6|0
1648714990000|2022-03-31 08:23:10|387.15|384.75|387|384.6|387.3|384.9|387|384.6|0
1648715010000|2022-03-31 08:23:30|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1648715020000|2022-03-31 08:23:40|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1648715030000|2022-03-31 08:23:50|387.37|384.97|387.45|385.05|387.45|385.05|387.3|384.9|0
1648715040000|2022-03-31 08:24:00|387.3|384.9|387.22|384.82|387.3|384.9|387.22|384.82|0
1648715050000|2022-03-31 08:24:10|387.15|384.75|387.3|384.9|387.45|385.05|387.15|384.75|0
1648715060000|2022-03-31 08:24:20|387.37|384.97|387.3|384.9|387.37|384.97|387.3|384.9|0
1648715070000|2022-03-31 08:24:30|387.22|384.82|387|384.6|387.22|384.82|387|384.6|0
1648715080000|2022-03-31 08:24:40|387.15|384.75|386.86|384.46|387.15|384.75|386.86|384.46|0
1648715090000|2022-03-31 08:24:50|386.78|384.38|386.71|384.31|386.78|384.38|386.71|384.31|0
1648715100000|2022-03-31 08:25:00|386.56|384.16|386.56|384.16|386.56|384.16|386.41|384.01|0
1648715110000|2022-03-31 08:25:10|386.41|384.01|386.56|384.16|386.56|384.16|386.41|384.01|0
1648715120000|2022-03-31 08:25:20|386.71|384.31|387.07|384.67|387.07|384.67|386.71|384.31|0
1648715130000|2022-03-31 08:25:30|387.22|384.82|387.45|385.05|387.45|385.05|387.22|384.82|0
1648715140000|2022-03-31 08:25:40|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1648715160000|2022-03-31 08:26:00|387.15|384.75|387.15|384.75|387.15|384.75|387|384.6|0
1648715170000|2022-03-31 08:26:10|387|384.6|386.93|384.53|387|384.6|386.86|384.46|0
1648715180000|2022-03-31 08:26:20|387|384.6|387.15|384.75|387.15|384.75|387|384.6|0
1648715190000|2022-03-31 08:26:30|387.37|384.97|387.3|384.9|387.45|385.05|387.3|384.9|0
1648715200000|2022-03-31 08:26:40|387.37|384.97|387.3|384.9|387.37|384.97|387.3|384.9|0
1648715210000|2022-03-31 08:26:50|387.37|384.97|387.3|384.9|387.37|384.97|387.22|384.82|0
1648715220000|2022-03-31 08:27:00|387.15|384.75|387.15|384.75|387.22|384.82|387.15|384.75|0
1648715230000|2022-03-31 08:27:10|387|384.6|387.15|384.75|387.15|384.75|387|384.6|0
1648715260000|2022-03-31 08:27:40|387.22|384.82|387.07|384.67|387.22|384.82|387.07|384.67|0
1648715270000|2022-03-31 08:27:50|387.15|384.75|387|384.6|387.15|384.75|387|384.6|0
1648715280000|2022-03-31 08:28:00|387.07|384.67|387|384.6|387.15|384.75|387|384.6|0
1648715290000|2022-03-31 08:28:10|386.85|384.45|386.56|384.16|386.85|384.45|386.56|384.16|0
1648715300000|2022-03-31 08:28:20|386.63|384.23|386.71|384.31|386.71|384.31|386.63|384.23|0
1648715310000|2022-03-31 08:28:30|386.78|384.38|386.85|384.45|387|384.6|386.78|384.38|0
1648715320000|2022-03-31 08:28:40|387|384.6|386.78|384.38|387|384.6|386.78|384.38|0
1648715330000|2022-03-31 08:28:50|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1648715350000|2022-03-31 08:29:10|386.78|384.38|386.85|384.45|386.85|384.45|386.78|384.38|0
1648715360000|2022-03-31 08:29:20|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1648715370000|2022-03-31 08:29:30|387.45|385.05|387.3|384.9|387.45|385.05|387.3|384.9|0
1648715380000|2022-03-31 08:29:40|387.15|384.75|387.3|384.9|387.3|384.9|387.15|384.75|0
1648715390000|2022-03-31 08:29:50|387.45|385.05|387.37|384.97|387.45|385.05|387.37|384.97|0
1648715400000|2022-03-31 08:30:00|387.45|385.05|387.45|385.05|387.45|385.05|387.37|384.97|0
1648715410000|2022-03-31 08:30:10|387.37|384.97|387.3|384.9|387.45|385.05|387.3|384.9|0
1648715420000|2022-03-31 08:30:20|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1648715430000|2022-03-31 08:30:30|387.3|384.9|387.15|384.75|387.3|384.9|387.15|384.75|0
1648715440000|2022-03-31 08:30:40|387|384.6|387|384.6|387|384.6|387|384.6|0
1648715450000|2022-03-31 08:30:50|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1648715470000|2022-03-31 08:31:10|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1648715480000|2022-03-31 08:31:20|386.78|384.38|386.85|384.45|386.85|384.45|386.71|384.31|0
1648715490000|2022-03-31 08:31:30|387|384.6|387.15|384.75|387.15|384.75|387|384.6|0
1648715510000|2022-03-31 08:31:50|387.22|384.82|387.3|384.9|387.3|384.9|387.22|384.82|0
1648715520000|2022-03-31 08:32:00|387.15|384.75|387.15|384.75|387.22|384.82|387.15|384.75|0
1648715530000|2022-03-31 08:32:10|387|384.6|387.15|384.75|387.15|384.75|387|384.6|0
1648715540000|2022-03-31 08:32:20|387.07|384.67|386.92|384.52|387.15|384.75|386.92|384.52|0
1648715550000|2022-03-31 08:32:30|386.85|384.45|387.15|384.75|387.15|384.75|386.85|384.45|0
1648715560000|2022-03-31 08:32:40|386.7|384.3|386.41|384.01|386.7|384.3|386.41|384.01|0
1648715570000|2022-03-31 08:32:50|386.56|384.16|386.41|384.01|386.56|384.16|386.41|384.01|0
1648715580000|2022-03-31 08:33:00|386.56|384.16|386.56|384.16|386.7|384.3|386.56|384.16|0
1648715590000|2022-03-31 08:33:10|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1648715600000|2022-03-31 08:33:20|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1648715610000|2022-03-31 08:33:30|386.56|384.16|386.41|384.01|386.56|384.16|386.41|384.01|0
1648715620000|2022-03-31 08:33:40|386.56|384.16|386.7|384.3|386.7|384.3|386.56|384.16|0
1648715630000|2022-03-31 08:33:50|386.56|384.16|386.56|384.16|386.56|384.16|386.56|384.16|0
1648715640000|2022-03-31 08:34:00|386.63|384.23|386.56|384.16|386.63|384.23|386.56|384.16|0
1648715650000|2022-03-31 08:34:10|386.41|384.01|386.26|383.86|386.41|384.01|386.26|383.86|0
1648715660000|2022-03-31 08:34:20|386.33|383.93|386.33|383.93|386.33|383.93|386.33|383.93|0
1648715670000|2022-03-31 08:34:30|386.41|384.01|386.85|384.45|386.85|384.45|386.41|384.01|0
1648715680000|2022-03-31 08:34:40|386.77|384.37|387|384.6|387|384.6|386.77|384.37|0
1648715690000|2022-03-31 08:34:50|387.07|384.67|387|384.6|387.07|384.67|387|384.6|0
1648715700000|2022-03-31 08:35:00|386.92|384.52|386.7|384.3|386.92|384.52|386.7|384.3|0
1648715710000|2022-03-31 08:35:10|387|384.6|387.07|384.67|387.15|384.75|387|384.6|0
1648715720000|2022-03-31 08:35:20|387.15|384.75|386.85|384.45|387.15|384.75|386.85|384.45|0
1648715730000|2022-03-31 08:35:30|386.7|384.3|386.92|384.52|386.92|384.52|386.7|384.3|0
1648715740000|2022-03-31 08:35:40|387|384.6|387|384.6|387.15|384.75|387|384.6|0
1648715750000|2022-03-31 08:35:50|387.07|384.67|387.15|384.75|387.15|384.75|387.07|384.67|0
1648715760000|2022-03-31 08:36:00|387|384.6|386.92|384.52|387|384.6|386.85|384.45|0
1648715770000|2022-03-31 08:36:10|386.85|384.45|387|384.6|387|384.6|386.85|384.45|0
1648715780000|2022-03-31 08:36:20|386.85|384.45|386.85|384.45|386.92|384.52|386.85|384.45|0
1648715790000|2022-03-31 08:36:30|386.77|384.37|386.85|384.45|386.85|384.45|386.77|384.37|0
1648715800000|2022-03-31 08:36:40|387|384.6|387|384.6|387|384.6|386.92|384.52|0
1648715810000|2022-03-31 08:36:50|387.15|384.75|387.3|384.9|387.3|384.9|387.15|384.75|0
1648715820000|2022-03-31 08:37:00|387.22|384.82|387.15|384.75|387.22|384.82|387.15|384.75|0
1648715830000|2022-03-31 08:37:10|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1648715850000|2022-03-31 08:37:30|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1648715870000|2022-03-31 08:37:50|387.15|384.75|387|384.6|387.15|384.75|386.85|384.45|0
1648715880000|2022-03-31 08:38:00|386.85|384.45|386.85|384.45|386.85|384.45|386.7|384.3|0
1648715890000|2022-03-31 08:38:10|386.7|384.3|385.96|383.56|386.7|384.3|385.96|383.56|0
1648715900000|2022-03-31 08:38:20|386.11|383.71|385.96|383.56|386.11|383.71|385.96|383.56|0
1648715910000|2022-03-31 08:38:30|385.81|383.41|385.96|383.56|385.96|383.56|385.81|383.41|0
1648715920000|2022-03-31 08:38:40|386.11|383.71|386.11|383.71|386.11|383.71|385.96|383.56|0
1648715930000|2022-03-31 08:38:50|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1648715940000|2022-03-31 08:39:00|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1648715950000|2022-03-31 08:39:10|386.03|383.63|385.96|383.56|386.03|383.63|385.96|383.56|0
1648715960000|2022-03-31 08:39:20|385.81|383.41|385.96|383.56|385.96|383.56|385.81|383.41|0
1648715970000|2022-03-31 08:39:30|386.11|383.71|385.96|383.56|386.11|383.71|385.96|383.56|0
1648715980000|2022-03-31 08:39:40|385.88|383.48|385.81|383.41|385.88|383.48|385.81|383.41|0
1648715990000|2022-03-31 08:39:50|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1648716010000|2022-03-31 08:40:10|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1648716020000|2022-03-31 08:40:20|385.96|383.56|386.11|383.71|386.11|383.71|385.96|383.56|0
1648716030000|2022-03-31 08:40:30|385.96|383.56|385.96|383.56|386.11|383.71|385.96|383.56|0
1648716040000|2022-03-31 08:40:40|386.11|383.71|385.96|383.56|386.11|383.71|385.96|383.56|0
1648716050000|2022-03-31 08:40:50|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1648716060000|2022-03-31 08:41:00|386.4|384|386.26|383.86|386.4|384|386.26|383.86|0
1648716080000|2022-03-31 08:41:20|386.11|383.71|385.96|383.56|386.11|383.71|385.96|383.56|0
1648716090000|2022-03-31 08:41:30|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1648716100000|2022-03-31 08:41:40|385.96|383.56|386.11|383.71|386.11|383.71|385.96|383.56|0
1648716120000|2022-03-31 08:42:00|386.26|383.86|386.26|383.86|386.26|383.86|386.11|383.71|0
1648716130000|2022-03-31 08:42:10|386.11|383.71|385.35|382.95|386.11|383.71|385.35|382.95|0
1648716140000|2022-03-31 08:42:20|386.87|384.47|386.72|384.32|386.87|384.47|386.72|384.32|0
1648716150000|2022-03-31 08:42:30|386.57|384.17|386.57|384.17|386.72|384.32|386.57|384.17|0
1648716160000|2022-03-31 08:42:40|386.64|384.24|386.94|384.54|386.94|384.54|386.64|384.24|0
1648716170000|2022-03-31 08:42:50|386.87|384.47|386.87|384.47|387.01|384.61|386.87|384.47|0
1648716180000|2022-03-31 08:43:00|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1648716190000|2022-03-31 08:43:10|387.01|384.61|387.01|384.61|387.01|384.61|386.86|384.46|0
1648716200000|2022-03-31 08:43:20|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1648716220000|2022-03-31 08:43:40|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1648716230000|2022-03-31 08:43:50|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1648716240000|2022-03-31 08:44:00|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1648716250000|2022-03-31 08:44:10|386.79|384.39|386.86|384.46|386.86|384.46|386.79|384.39|0
1648716260000|2022-03-31 08:44:20|386.94|384.54|387.01|384.61|387.01|384.61|386.94|384.54|0
1648716270000|2022-03-31 08:44:30|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1648716280000|2022-03-31 08:44:40|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1648716300000|2022-03-31 08:45:00|386.86|384.46|386.86|384.46|386.86|384.46|386.79|384.39|0
1648716320000|2022-03-31 08:45:20|387.01|384.61|386.86|384.46|387.01|384.61|386.86|384.46|0
1648716330000|2022-03-31 08:45:30|386.93|384.53|386.86|384.46|386.93|384.53|386.86|384.46|0
1648716360000|2022-03-31 08:46:00|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1648716380000|2022-03-31 08:46:20|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1648716390000|2022-03-31 08:46:30|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1648716400000|2022-03-31 08:46:40|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1648716410000|2022-03-31 08:46:50|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1648716420000|2022-03-31 08:47:00|386.57|384.17|386.57|384.17|386.72|384.32|386.57|384.17|0
1648716430000|2022-03-31 08:47:10|386.72|384.32|386.57|384.17|386.72|384.32|386.57|384.17|0
1648716440000|2022-03-31 08:47:20|386.64|384.24|386.57|384.17|386.64|384.24|386.57|384.17|0
1648716450000|2022-03-31 08:47:30|386.72|384.32|386.64|384.24|386.72|384.32|386.64|384.24|0
1648716460000|2022-03-31 08:47:40|386.72|384.32|387.01|384.61|387.01|384.61|386.72|384.32|0
1648716470000|2022-03-31 08:47:50|386.86|384.46|386.71|384.31|386.86|384.46|386.71|384.31|0
1648716480000|2022-03-31 08:48:00|386.57|384.17|386.71|384.31|386.71|384.31|386.57|384.17|0
1648716490000|2022-03-31 08:48:10|386.57|384.17|386.57|384.17|386.71|384.31|386.57|384.17|0
1648716500000|2022-03-31 08:48:20|386.71|384.31|386.86|384.46|386.86|384.46|386.71|384.31|0
1648716510000|2022-03-31 08:48:30|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1648716520000|2022-03-31 08:48:40|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1648716530000|2022-03-31 08:48:50|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1648716540000|2022-03-31 08:49:00|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1648716550000|2022-03-31 08:49:10|387.01|384.61|387.01|384.61|387.01|384.61|386.86|384.46|0
1648716560000|2022-03-31 08:49:20|386.93|384.53|387.01|384.61|387.01|384.61|386.93|384.53|0
1648716580000|2022-03-31 08:49:40|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1648716590000|2022-03-31 08:49:50|386.79|384.39|386.86|384.46|386.86|384.46|386.79|384.39|0
1648716600000|2022-03-31 08:50:00|386.79|384.39|386.86|384.46|387.01|384.61|386.79|384.39|0
1648716610000|2022-03-31 08:50:10|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1648716620000|2022-03-31 08:50:20|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1648716630000|2022-03-31 08:50:30|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1648716640000|2022-03-31 08:50:40|387.01|384.61|386.86|384.46|387.01|384.61|386.86|384.46|0
1648716650000|2022-03-31 08:50:50|387.01|384.61|387.01|384.61|387.01|384.61|386.86|384.46|0
1648716660000|2022-03-31 08:51:00|386.86|384.46|387.01|384.61|387.01|384.61|386.86|384.46|0
1648716670000|2022-03-31 08:51:10|387.08|384.68|386.86|384.46|387.08|384.68|386.86|384.46|0
1648716680000|2022-03-31 08:51:20|387.01|384.61|386.86|384.46|387.01|384.61|386.86|384.46|0
1648716690000|2022-03-31 08:51:30|387.01|384.61|386.86|384.46|387.01|384.61|386.86|384.46|0
1648716710000|2022-03-31 08:51:50|386.93|384.53|386.86|384.46|387.01|384.61|386.86|384.46|0
1648716720000|2022-03-31 08:52:00|387.01|384.61|387.01|384.61|387.01|384.61|387.01|384.61|0
1648716730000|2022-03-31 08:52:10|386.86|384.46|386.86|384.46|386.86|384.46|386.86|384.46|0
1648716740000|2022-03-31 08:52:20|387.01|384.61|387.3|384.9|387.3|384.9|387.01|384.61|0
1648716750000|2022-03-31 08:52:30|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1648716760000|2022-03-31 08:52:40|387.16|384.76|387.23|384.83|387.23|384.83|387.16|384.76|0
1648716770000|2022-03-31 08:52:50|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1648716780000|2022-03-31 08:53:00|387.16|384.76|387.23|384.83|387.3|384.9|387.16|384.76|0
1648716790000|2022-03-31 08:53:10|387.3|384.9|387.45|385.05|387.45|385.05|387.3|384.9|0
1648716800000|2022-03-31 08:53:20|387.38|384.98|387.45|385.05|387.45|385.05|387.38|384.98|0
1648716810000|2022-03-31 08:53:30|387.6|385.2|387.9|385.5|387.9|385.5|387.6|385.2|0
1648716820000|2022-03-31 08:53:40|387.75|385.35|387.6|385.2|387.75|385.35|387.6|385.2|0
1648716830000|2022-03-31 08:53:50|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1648716840000|2022-03-31 08:54:00|387.67|385.27|387.6|385.2|387.75|385.35|387.6|385.2|0
1648716850000|2022-03-31 08:54:10|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1648716860000|2022-03-31 08:54:20|387.9|385.5|387.82|385.42|387.9|385.5|387.82|385.42|0
1648716870000|2022-03-31 08:54:30|387.9|385.5|387.9|385.5|387.97|385.57|387.9|385.5|0
1648716880000|2022-03-31 08:54:40|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1648716890000|2022-03-31 08:54:50|388.19|385.79|388.04|385.64|388.19|385.79|388.04|385.64|0
1648716900000|2022-03-31 08:55:00|388.19|385.79|388.34|385.94|388.34|385.94|388.19|385.79|0
1648716910000|2022-03-31 08:55:10|388.26|385.86|388.26|385.86|388.34|385.94|388.26|385.86|0
1648716920000|2022-03-31 08:55:20|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1648716930000|2022-03-31 08:55:30|388.34|385.94|388.49|386.09|388.49|386.09|388.34|385.94|0
1648716950000|2022-03-31 08:55:50|388.93|386.53|388.79|386.39|388.93|386.53|388.49|386.09|0
1648716960000|2022-03-31 08:56:00|388.71|386.31|389.08|386.68|389.08|386.68|388.71|386.31|0
1648716970000|2022-03-31 08:56:10|389|386.6|389|386.6|389|386.6|388.93|386.53|0
1648716980000|2022-03-31 08:56:20|389.08|386.68|389.3|386.9|389.3|386.9|389.08|386.68|0
1648716990000|2022-03-31 08:56:30|389.38|386.98|389.23|386.83|389.38|386.98|389.23|386.83|0
1648717000000|2022-03-31 08:56:40|389.08|386.68|388.93|386.53|389.08|386.68|388.93|386.53|0
1648717010000|2022-03-31 08:56:50|388.86|386.46|388.93|386.53|388.93|386.53|388.78|386.38|0
1648717020000|2022-03-31 08:57:00|389.08|386.68|389.23|386.83|389.23|386.83|389.08|386.68|0
1648717030000|2022-03-31 08:57:10|389.15|386.75|389.08|386.68|389.15|386.75|389.08|386.68|0
1648717040000|2022-03-31 08:57:20|389|386.6|388.93|386.53|389.08|386.68|388.93|386.53|0
1648717050000|2022-03-31 08:57:30|389.08|386.68|389|386.6|389.08|386.68|389|386.6|0
1648717060000|2022-03-31 08:57:40|388.78|386.38|388.78|386.38|388.78|386.38|388.78|386.38|0
1648717070000|2022-03-31 08:57:50|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1648717080000|2022-03-31 08:58:00|388.64|386.24|388.64|386.24|388.71|386.31|388.64|386.24|0
1648717090000|2022-03-31 08:58:10|388.71|386.31|388.64|386.24|388.71|386.31|388.64|386.24|0
1648717100000|2022-03-31 08:58:20|388.56|386.16|388.49|386.09|388.56|386.16|388.49|386.09|0
1648717110000|2022-03-31 08:58:30|388.41|386.01|388.34|385.94|388.41|386.01|388.34|385.94|0
1648717120000|2022-03-31 08:58:40|388.41|386.01|388.19|385.79|388.41|386.01|388.19|385.79|0
1648717130000|2022-03-31 08:58:50|388.11|385.71|388.04|385.64|388.11|385.71|388.04|385.64|0
1648717140000|2022-03-31 08:59:00|388.19|385.79|388.34|385.94|388.34|385.94|388.19|385.79|0
1648717150000|2022-03-31 08:59:10|388.19|385.79|388.34|385.94|388.34|385.94|388.19|385.79|0
1648717160000|2022-03-31 08:59:20|388.19|385.79|388.34|385.94|388.34|385.94|388.19|385.79|0
1648717180000|2022-03-31 08:59:40|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1648717190000|2022-03-31 08:59:50|388.34|385.94|388.49|386.09|388.49|386.09|388.34|385.94|0
1648717200000|2022-03-31 09:00:00|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1648717210000|2022-03-31 09:00:10|388.11|385.71|388.04|385.64|388.19|385.79|388.04|385.64|0
1648717220000|2022-03-31 09:00:20|388.11|385.71|388.26|385.86|388.26|385.86|388.11|385.71|0
1648717230000|2022-03-31 09:00:30|388.49|386.09|388.63|386.23|388.78|386.38|388.49|386.09|0
1648717240000|2022-03-31 09:00:40|388.71|386.31|388.49|386.09|388.71|386.31|388.49|386.09|0
1648717250000|2022-03-31 09:00:50|388.34|385.94|388.19|385.79|388.34|385.94|388.19|385.79|0
1648717260000|2022-03-31 09:01:00|388.34|385.94|388.78|386.38|388.78|386.38|388.34|385.94|0
1648717270000|2022-03-31 09:01:10|388.85|386.45|388.78|386.38|388.85|386.45|388.78|386.38|0
1648717280000|2022-03-31 09:01:20|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1648717290000|2022-03-31 09:01:30|388.71|386.31|388.56|386.16|388.71|386.31|388.56|386.16|0
1648717300000|2022-03-31 09:01:40|388.63|386.23|388.49|386.09|388.63|386.23|388.49|386.09|0
1648717310000|2022-03-31 09:01:50|388.41|386.01|388.34|385.94|388.41|386.01|388.34|385.94|0
1648717320000|2022-03-31 09:02:00|388.19|385.79|388.34|385.94|388.34|385.94|388.19|385.79|0
1648717330000|2022-03-31 09:02:10|388.26|385.86|388.26|385.86|388.34|385.94|388.26|385.86|0
1648717340000|2022-03-31 09:02:20|388.19|385.79|388.34|385.94|388.34|385.94|388.19|385.79|0
1648717350000|2022-03-31 09:02:30|388.49|386.09|388.34|385.94|388.49|386.09|388.34|385.94|0
1648717360000|2022-03-31 09:02:40|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1648717370000|2022-03-31 09:02:50|388.34|385.94|388.04|385.64|388.34|385.94|388.04|385.64|0
1648717380000|2022-03-31 09:03:00|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1648717390000|2022-03-31 09:03:10|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1648717400000|2022-03-31 09:03:20|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1648717410000|2022-03-31 09:03:30|387.96|385.56|388.04|385.64|388.11|385.71|387.96|385.56|0
1648717420000|2022-03-31 09:03:40|387.89|385.49|387.89|385.49|387.89|385.49|387.82|385.42|0
1648717430000|2022-03-31 09:03:50|387.74|385.34|387.89|385.49|387.89|385.49|387.74|385.34|0
1648717440000|2022-03-31 09:04:00|387.45|385.05|387.3|384.9|387.45|385.05|387.3|384.9|0
1648717450000|2022-03-31 09:04:10|387.37|384.97|387.3|384.9|387.37|384.97|387.3|384.9|0
1648717460000|2022-03-31 09:04:20|387.37|384.97|387.3|384.9|387.45|385.05|387.3|384.9|0
1648717470000|2022-03-31 09:04:30|387.37|384.97|387.22|384.82|387.37|384.97|387.22|384.82|0
1648717480000|2022-03-31 09:04:40|387.15|384.75|387|384.6|387.15|384.75|387|384.6|0
1648717490000|2022-03-31 09:04:50|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1648717500000|2022-03-31 09:05:00|387.15|384.75|387.3|384.9|387.3|384.9|387.15|384.75|0
1648717510000|2022-03-31 09:05:10|387.45|385.05|387.3|384.9|387.45|385.05|387.3|384.9|0
1648717540000|2022-03-31 09:05:40|387.15|384.75|387.15|384.75|387.15|384.75|387|384.6|0
1648717550000|2022-03-31 09:05:50|387.3|384.9|387.3|384.9|387.3|384.9|387.22|384.82|0
1648717560000|2022-03-31 09:06:00|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1648717570000|2022-03-31 09:06:10|387.3|384.9|387.22|384.82|387.3|384.9|387.22|384.82|0
1648717580000|2022-03-31 09:06:20|387.15|384.75|387.15|384.75|387.3|384.9|387.15|384.75|0
1648717590000|2022-03-31 09:06:30|387.22|384.82|387.15|384.75|387.22|384.82|387.15|384.75|0
1648717600000|2022-03-31 09:06:40|387|384.6|387|384.6|387|384.6|387|384.6|0
1648717610000|2022-03-31 09:06:50|387.15|384.75|386.85|384.45|387.15|384.75|386.85|384.45|0
1648717620000|2022-03-31 09:07:00|387|384.6|387.07|384.67|387.07|384.67|386.93|384.53|0
1648717630000|2022-03-31 09:07:10|387|384.6|387|384.6|387.07|384.67|387|384.6|0
1648717640000|2022-03-31 09:07:20|387.07|384.67|387|384.6|387.07|384.67|387|384.6|0
1648717650000|2022-03-31 09:07:30|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1648717660000|2022-03-31 09:07:40|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1648717670000|2022-03-31 09:07:50|387|384.6|387|384.6|387|384.6|387|384.6|0
1648717680000|2022-03-31 09:08:00|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1648717690000|2022-03-31 09:08:10|387|384.6|386.85|384.45|387|384.6|386.85|384.45|0
1648717720000|2022-03-31 09:08:40|387|384.6|386.85|384.45|387|384.6|386.85|384.45|0
1648717740000|2022-03-31 09:09:00|386.71|384.31|386.85|384.45|386.85|384.45|386.71|384.31|0
1648717750000|2022-03-31 09:09:10|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1648717770000|2022-03-31 09:09:30|386.56|384.16|386.71|384.31|386.71|384.31|386.56|384.16|0
1648717780000|2022-03-31 09:09:40|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1648717790000|2022-03-31 09:09:50|386.71|384.31|386.85|384.45|386.85|384.45|386.71|384.31|0
1648717800000|2022-03-31 09:10:00|387|384.6|387.15|384.75|387.15|384.75|387|384.6|0
1648717810000|2022-03-31 09:10:10|387|384.6|386.85|384.45|387|384.6|386.85|384.45|0
1648717820000|2022-03-31 09:10:20|387|384.6|386.85|384.45|387|384.6|386.85|384.45|0
1648717830000|2022-03-31 09:10:30|387|384.6|386.71|384.31|387|384.6|386.71|384.31|0
1648717840000|2022-03-31 09:10:40|386.78|384.38|386.71|384.31|386.85|384.45|386.71|384.31|0
1648717850000|2022-03-31 09:10:50|386.85|384.45|386.71|384.31|386.85|384.45|386.71|384.31|0
1648717860000|2022-03-31 09:11:00|387|384.6|386.85|384.45|387|384.6|386.85|384.45|0
1648717870000|2022-03-31 09:11:10|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1648717880000|2022-03-31 09:11:20|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1648717890000|2022-03-31 09:11:30|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1648717900000|2022-03-31 09:11:40|387|384.6|387|384.6|387|384.6|387|384.6|0
1648717910000|2022-03-31 09:11:50|387.15|384.75|387|384.6|387.15|384.75|387|384.6|0
1648717920000|2022-03-31 09:12:00|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1648717930000|2022-03-31 09:12:10|387|384.6|387|384.6|387|384.6|387|384.6|0
1648717940000|2022-03-31 09:12:20|387.15|384.75|387|384.6|387.15|384.75|387|384.6|0
1648717950000|2022-03-31 09:12:30|386.92|384.52|387|384.6|387|384.6|386.92|384.52|0
1648717960000|2022-03-31 09:12:40|386.85|384.45|386.78|384.38|386.85|384.45|386.78|384.38|0
1648717970000|2022-03-31 09:12:50|386.85|384.45|387|384.6|387|384.6|386.85|384.45|0
1648717980000|2022-03-31 09:13:00|386.92|384.52|386.85|384.45|387|384.6|386.85|384.45|0
1648717990000|2022-03-31 09:13:10|386.92|384.52|386.85|384.45|386.92|384.52|386.85|384.45|0
1648718000000|2022-03-31 09:13:20|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1648718010000|2022-03-31 09:13:30|386.85|384.45|386.7|384.3|386.85|384.45|386.7|384.3|0
1648718020000|2022-03-31 09:13:40|386.78|384.38|386.85|384.45|386.92|384.52|386.78|384.38|0
1648718040000|2022-03-31 09:14:00|387|384.6|387.22|384.82|387.22|384.82|387|384.6|0
1648718050000|2022-03-31 09:14:10|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1648718070000|2022-03-31 09:14:30|387.07|384.67|387.15|384.75|387.15|384.75|387.07|384.67|0
1648718080000|2022-03-31 09:14:40|387|384.6|387.15|384.75|387.15|384.75|387|384.6|0
1648718090000|2022-03-31 09:14:50|387|384.6|387.15|384.75|387.15|384.75|387|384.6|0
1648718100000|2022-03-31 09:15:00|387|384.6|387.22|384.82|387.22|384.82|387|384.6|0
1648718110000|2022-03-31 09:15:10|387.15|384.75|387.22|384.82|387.22|384.82|387.15|384.75|0
1648718120000|2022-03-31 09:15:20|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1648718130000|2022-03-31 09:15:30|387|384.6|387|384.6|387|384.6|387|384.6|0
1648718140000|2022-03-31 09:15:40|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1648718160000|2022-03-31 09:16:00|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1648718170000|2022-03-31 09:16:10|387.37|384.97|387.44|385.04|387.44|385.04|387.37|384.97|0
1648718180000|2022-03-31 09:16:20|387.37|384.97|387.59|385.19|387.59|385.19|387.37|384.97|0
1648718190000|2022-03-31 09:16:30|387.74|385.34|387.59|385.19|387.74|385.34|387.59|385.19|0
1648718200000|2022-03-31 09:16:40|387.66|385.26|387.59|385.19|387.66|385.26|387.59|385.19|0
1648718220000|2022-03-31 09:17:00|387.66|385.26|387.74|385.34|387.74|385.34|387.66|385.26|0
1648718230000|2022-03-31 09:17:10|387.59|385.19|387.74|385.34|387.74|385.34|387.59|385.19|0
1648718240000|2022-03-31 09:17:20|388.03|385.63|387.89|385.49|388.03|385.63|387.89|385.49|0
1648718250000|2022-03-31 09:17:30|387.74|385.34|387.89|385.49|387.89|385.49|387.74|385.34|0
1648718270000|2022-03-31 09:17:50|387.96|385.56|388.03|385.63|388.03|385.63|387.96|385.56|0
1648718280000|2022-03-31 09:18:00|387.96|385.56|387.96|385.56|388.18|385.78|387.96|385.56|0
1648718290000|2022-03-31 09:18:10|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1648718300000|2022-03-31 09:18:20|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1648718310000|2022-03-31 09:18:30|388.03|385.63|388.03|385.63|388.18|385.78|388.03|385.63|0
1648718320000|2022-03-31 09:18:40|387.89|385.49|387.74|385.34|387.89|385.49|387.74|385.34|0
1648718330000|2022-03-31 09:18:50|387.89|385.49|388.03|385.63|388.03|385.63|387.89|385.49|0
1648718340000|2022-03-31 09:19:00|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1648718350000|2022-03-31 09:19:10|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1648718380000|2022-03-31 09:19:40|388.63|386.23|388.48|386.08|388.63|386.23|388.48|386.08|0
1648718390000|2022-03-31 09:19:50|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1648718400000|2022-03-31 09:20:00|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1648718430000|2022-03-31 09:20:30|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1648718470000|2022-03-31 09:21:10|388.33|385.93|388.25|385.85|388.33|385.93|388.25|385.85|0
1648718480000|2022-03-31 09:21:20|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1648718490000|2022-03-31 09:21:30|388.25|385.85|388.18|385.78|388.25|385.85|388.18|385.78|0
1648718500000|2022-03-31 09:21:40|388.33|385.93|388.4|386|388.4|386|388.33|385.93|0
1648718510000|2022-03-31 09:21:50|388.33|385.93|388.4|386|388.4|386|388.33|385.93|0
1648718520000|2022-03-31 09:22:00|388.33|385.93|388.33|385.93|388.33|385.93|388.25|385.85|0
1648718530000|2022-03-31 09:22:10|388.4|386|388.33|385.93|388.48|386.08|388.33|385.93|0
1648718550000|2022-03-31 09:22:30|388.18|385.78|388.03|385.63|388.18|385.78|388.03|385.63|0
1648718560000|2022-03-31 09:22:40|388.18|385.78|388.18|385.78|388.18|385.78|388.1|385.7|0
1648718570000|2022-03-31 09:22:50|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1648718580000|2022-03-31 09:23:00|388.25|385.85|388.33|385.93|388.33|385.93|388.25|385.85|0
1648718610000|2022-03-31 09:23:30|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1648718620000|2022-03-31 09:23:40|388.33|385.93|388.48|386.08|388.48|386.08|388.33|385.93|0
1648718630000|2022-03-31 09:23:50|388.62|386.22|388.62|386.22|388.62|386.22|388.55|386.15|0
1648718640000|2022-03-31 09:24:00|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1648718650000|2022-03-31 09:24:10|388.62|386.22|388.48|386.08|388.62|386.22|388.48|386.08|0
1648718660000|2022-03-31 09:24:20|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1648718670000|2022-03-31 09:24:30|388.48|386.08|388.55|386.15|388.55|386.15|388.48|386.08|0
1648718680000|2022-03-31 09:24:40|388.62|386.22|388.55|386.15|388.62|386.22|388.55|386.15|0
1648718690000|2022-03-31 09:24:50|388.62|386.22|388.4|386|388.62|386.22|388.4|386|0
1648718700000|2022-03-31 09:25:00|388.48|386.08|388.33|385.93|388.48|386.08|388.33|385.93|0
1648718710000|2022-03-31 09:25:10|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1648718730000|2022-03-31 09:25:30|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1648718740000|2022-03-31 09:25:40|388.25|385.85|388.33|385.93|388.33|385.93|388.18|385.78|0
1648718750000|2022-03-31 09:25:50|388.18|385.78|388.25|385.85|388.25|385.85|388.18|385.78|0
1648718760000|2022-03-31 09:26:00|388.18|385.78|388.03|385.63|388.18|385.78|388.03|385.63|0
1648718770000|2022-03-31 09:26:10|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1648718780000|2022-03-31 09:26:20|388.03|385.63|388.03|385.63|388.03|385.63|387.95|385.55|0
1648718790000|2022-03-31 09:26:30|387.95|385.55|387.88|385.48|387.95|385.55|387.88|385.48|0
1648718800000|2022-03-31 09:26:40|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1648718810000|2022-03-31 09:26:50|387.81|385.41|387.88|385.48|387.88|385.48|387.81|385.41|0
1648718830000|2022-03-31 09:27:10|387.73|385.33|387.88|385.48|387.88|385.48|387.73|385.33|0
1648718840000|2022-03-31 09:27:20|387.73|385.33|387.59|385.19|387.73|385.33|387.59|385.19|0
1648718850000|2022-03-31 09:27:30|387.51|385.11|387.59|385.19|387.59|385.19|387.51|385.11|0
1648718860000|2022-03-31 09:27:40|387.51|385.11|387.59|385.19|387.59|385.19|387.51|385.11|0
1648718870000|2022-03-31 09:27:50|387.66|385.26|387.73|385.33|387.73|385.33|387.66|385.26|0
1648718880000|2022-03-31 09:28:00|387.59|385.19|387.66|385.26|387.73|385.33|387.59|385.19|0
1648718890000|2022-03-31 09:28:10|387.73|385.33|387.59|385.19|387.73|385.33|387.59|385.19|0
1648718900000|2022-03-31 09:28:20|387.66|385.26|387.51|385.11|387.66|385.26|387.44|385.04|0
1648718910000|2022-03-31 09:28:30|387.44|385.04|387.59|385.19|387.59|385.19|387.44|385.04|0
1648718940000|2022-03-31 09:29:00|387.73|385.33|387.59|385.19|387.73|385.33|387.59|385.19|0
1648718950000|2022-03-31 09:29:10|387.66|385.26|387.73|385.33|387.73|385.33|387.66|385.26|0
1648718970000|2022-03-31 09:29:30|387.59|385.19|387.73|385.33|387.73|385.33|387.59|385.19|0
1648718980000|2022-03-31 09:29:40|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1648718990000|2022-03-31 09:29:50|388.03|385.63|388.03|385.63|388.03|385.63|387.95|385.55|0
1648719000000|2022-03-31 09:30:00|387.95|385.55|387.88|385.48|387.95|385.55|387.88|385.48|0
1648719010000|2022-03-31 09:30:10|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1648719020000|2022-03-31 09:30:20|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1648719030000|2022-03-31 09:30:30|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1648719040000|2022-03-31 09:30:40|387.73|385.33|387.8|385.4|387.8|385.4|387.73|385.33|0
1648719050000|2022-03-31 09:30:50|387.88|385.48|387.95|385.55|387.95|385.55|387.88|385.48|0
1648719060000|2022-03-31 09:31:00|388.18|385.78|388.03|385.63|388.18|385.78|388.03|385.63|0
1648719070000|2022-03-31 09:31:10|387.88|385.48|387.88|385.48|387.88|385.48|387.8|385.4|0
1648719080000|2022-03-31 09:31:20|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1648719090000|2022-03-31 09:31:30|388.03|385.63|388.03|385.63|388.03|385.63|387.88|385.48|0
1648719100000|2022-03-31 09:31:40|387.73|385.33|387.58|385.18|387.73|385.33|387.58|385.18|0
1648719110000|2022-03-31 09:31:50|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1648719120000|2022-03-31 09:32:00|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1648719150000|2022-03-31 09:32:30|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1648719160000|2022-03-31 09:32:40|387.58|385.18|387.73|385.33|387.73|385.33|387.58|385.18|0
1648719170000|2022-03-31 09:32:50|387.65|385.25|387.73|385.33|387.73|385.33|387.65|385.25|0
1648719180000|2022-03-31 09:33:00|387.65|385.25|387.44|385.04|387.73|385.33|387.44|385.04|0
1648719190000|2022-03-31 09:33:10|387.58|385.18|387.51|385.11|387.58|385.18|387.44|385.04|0
1648719200000|2022-03-31 09:33:20|387.58|385.18|387.44|385.04|387.58|385.18|387.44|385.04|0
1648719210000|2022-03-31 09:33:30|387.58|385.18|387.73|385.33|387.73|385.33|387.58|385.18|0
1648719220000|2022-03-31 09:33:40|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1648719240000|2022-03-31 09:34:00|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1648719260000|2022-03-31 09:34:20|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1648719270000|2022-03-31 09:34:30|387.73|385.33|388.03|385.63|388.03|385.63|387.73|385.33|0
1648719280000|2022-03-31 09:34:40|388.18|385.78|388.03|385.63|388.18|385.78|388.03|385.63|0
1648719300000|2022-03-31 09:35:00|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1648719310000|2022-03-31 09:35:10|387.73|385.33|387.88|385.48|387.88|385.48|387.73|385.33|0
1648719320000|2022-03-31 09:35:20|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1648719330000|2022-03-31 09:35:30|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1648719340000|2022-03-31 09:35:40|388.03|385.63|387.95|385.55|388.03|385.63|387.95|385.55|0
1648719350000|2022-03-31 09:35:50|388.03|385.63|388.03|385.63|388.1|385.7|388.03|385.63|0
1648719360000|2022-03-31 09:36:00|387.88|385.48|387.58|385.18|387.88|385.48|387.58|385.18|0
1648719370000|2022-03-31 09:36:10|387.51|385.11|387.43|385.03|387.51|385.11|387.43|385.03|0
1648719380000|2022-03-31 09:36:20|387.51|385.11|387.51|385.11|387.51|385.11|387.43|385.03|0
1648719390000|2022-03-31 09:36:30|387.43|385.03|387.73|385.33|387.73|385.33|387.43|385.03|0
1648719400000|2022-03-31 09:36:40|387.58|385.18|387.65|385.25|387.65|385.25|387.58|385.18|0
1648719410000|2022-03-31 09:36:50|387.58|385.18|387.43|385.03|387.58|385.18|387.43|385.03|0
1648719420000|2022-03-31 09:37:00|387.5|385.1|387.58|385.18|387.58|385.18|387.5|385.1|0
1648719440000|2022-03-31 09:37:20|387.5|385.1|387.43|385.03|387.5|385.1|387.43|385.03|0
1648719450000|2022-03-31 09:37:30|387.29|384.89|387.29|384.89|387.36|384.96|387.29|384.89|0
1648719460000|2022-03-31 09:37:40|387.36|384.96|387.43|385.03|387.43|385.03|387.29|384.89|0
1648719470000|2022-03-31 09:37:50|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1648719500000|2022-03-31 09:38:20|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1648719510000|2022-03-31 09:38:30|387.73|385.33|387.65|385.25|387.73|385.33|387.65|385.25|0
1648719520000|2022-03-31 09:38:40|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1648719530000|2022-03-31 09:38:50|387.5|385.1|387.43|385.03|387.58|385.18|387.43|385.03|0
1648719540000|2022-03-31 09:39:00|387.36|384.96|387.28|384.88|387.36|384.96|387.28|384.88|0
1648719550000|2022-03-31 09:39:10|387.36|384.96|387.36|384.96|387.43|385.03|387.36|384.96|0
1648719560000|2022-03-31 09:39:20|387.43|385.03|387.28|384.88|387.43|385.03|387.28|384.88|0
1648719570000|2022-03-31 09:39:30|387.43|385.03|387.5|385.1|387.58|385.18|387.43|385.03|0
1648719580000|2022-03-31 09:39:40|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1648719590000|2022-03-31 09:39:50|387.5|385.1|387.58|385.18|387.58|385.18|387.5|385.1|0
1648719610000|2022-03-31 09:40:10|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1648719620000|2022-03-31 09:40:20|387.65|385.25|387.58|385.18|387.65|385.25|387.58|385.18|0
1648719640000|2022-03-31 09:40:40|387.73|385.33|388.17|385.77|388.17|385.77|387.73|385.33|0
1648719650000|2022-03-31 09:40:50|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1648719690000|2022-03-31 09:41:30|388.1|385.7|388.02|385.62|388.1|385.7|388.02|385.62|0
1648719700000|2022-03-31 09:41:40|388.47|386.07|388.24|385.84|388.47|386.07|388.24|385.84|0
1648719710000|2022-03-31 09:41:50|388.32|385.92|388.24|385.84|388.32|385.92|388.24|385.84|0
1648719720000|2022-03-31 09:42:00|388.32|385.92|388.32|385.92|388.32|385.92|388.17|385.77|0
1648719730000|2022-03-31 09:42:10|388.47|386.07|388.47|386.07|388.47|386.07|388.47|386.07|0
1648719780000|2022-03-31 09:43:00|388.32|385.92|388.47|386.07|388.47|386.07|388.32|385.92|0
1648719790000|2022-03-31 09:43:10|388.62|386.22|388.76|386.36|388.76|386.36|388.62|386.22|0
1648719800000|2022-03-31 09:43:20|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1648719810000|2022-03-31 09:43:30|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1648719830000|2022-03-31 09:43:50|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1648719850000|2022-03-31 09:44:10|388.69|386.29|388.76|386.36|388.76|386.36|388.69|386.29|0
1648719860000|2022-03-31 09:44:20|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1648719920000|2022-03-31 09:45:20|388.69|386.29|388.76|386.36|388.76|386.36|388.69|386.29|0
1648719960000|2022-03-31 09:46:00|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1648719970000|2022-03-31 09:46:10|389.37|386.97|389.52|387.12|389.52|387.12|389.37|386.97|0
1648719980000|2022-03-31 09:46:20|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1648719990000|2022-03-31 09:46:30|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1648720010000|2022-03-31 09:46:50|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1648720030000|2022-03-31 09:47:10|387.27|384.87|387.41|385.01|387.41|385.01|387.27|384.87|0
1648720040000|2022-03-31 09:47:20|387.27|384.87|387.41|385.01|387.41|385.01|387.27|384.87|0
1648720050000|2022-03-31 09:47:30|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1648720060000|2022-03-31 09:47:40|387.34|384.94|387.27|384.87|387.34|384.94|387.27|384.87|0
1648720070000|2022-03-31 09:47:50|387.19|384.79|387.19|384.79|387.19|384.79|387.12|384.72|0
1648720080000|2022-03-31 09:48:00|387.26|384.86|387.12|384.72|387.26|384.86|387.12|384.72|0
1648720090000|2022-03-31 09:48:10|387.26|384.86|387.19|384.79|387.26|384.86|387.19|384.79|0
1648720100000|2022-03-31 09:48:20|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1648720110000|2022-03-31 09:48:30|387.19|384.79|387.12|384.72|387.19|384.79|387.12|384.72|0
1648720130000|2022-03-31 09:48:50|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1648720150000|2022-03-31 09:49:10|387.41|385.01|386.97|384.57|387.41|385.01|386.97|384.57|0
1648720160000|2022-03-31 09:49:20|387.12|384.72|387.04|384.64|387.12|384.72|387.04|384.64|0
1648720170000|2022-03-31 09:49:30|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1648720180000|2022-03-31 09:49:40|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1648720190000|2022-03-31 09:49:50|387.04|384.64|387.12|384.72|387.12|384.72|386.97|384.57|0
1648720200000|2022-03-31 09:50:00|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1648720210000|2022-03-31 09:50:10|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1648720220000|2022-03-31 09:50:20|387.19|384.79|387.12|384.72|387.19|384.79|387.12|384.72|0
1648720230000|2022-03-31 09:50:30|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1648720240000|2022-03-31 09:50:40|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1648720250000|2022-03-31 09:50:50|386.97|384.57|386.82|384.42|386.97|384.57|386.82|384.42|0
1648720260000|2022-03-31 09:51:00|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1648720270000|2022-03-31 09:51:10|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1648720280000|2022-03-31 09:51:20|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1648720290000|2022-03-31 09:51:30|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1648720300000|2022-03-31 09:51:40|386.97|384.57|386.82|384.42|386.97|384.57|386.82|384.42|0
1648720310000|2022-03-31 09:51:50|386.67|384.27|386.89|384.49|386.89|384.49|386.67|384.27|0
1648720320000|2022-03-31 09:52:00|386.97|384.57|387.12|384.72|387.12|384.72|386.97|384.57|0
1648720330000|2022-03-31 09:52:10|387.04|384.64|386.97|384.57|387.04|384.64|386.97|384.57|0
1648720350000|2022-03-31 09:52:30|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1648720370000|2022-03-31 09:52:50|386.67|384.27|386.82|384.42|386.82|384.42|386.67|384.27|0
1648720380000|2022-03-31 09:53:00|386.67|384.27|386.67|384.27|386.67|384.27|386.67|384.27|0
1648720400000|2022-03-31 09:53:20|386.82|384.42|386.97|384.57|386.97|384.57|386.82|384.42|0
1648720430000|2022-03-31 09:53:50|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1648720450000|2022-03-31 09:54:10|386.67|384.27|386.52|384.12|386.67|384.27|386.52|384.12|0
1648720460000|2022-03-31 09:54:20|386.67|384.27|386.59|384.19|386.67|384.27|386.52|384.12|0
1648720470000|2022-03-31 09:54:30|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1648720480000|2022-03-31 09:54:40|386.67|384.27|386.82|384.42|386.82|384.42|386.67|384.27|0
1648720490000|2022-03-31 09:54:50|386.67|384.27|386.82|384.42|386.82|384.42|386.67|384.27|0
1648720500000|2022-03-31 09:55:00|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648720510000|2022-03-31 09:55:10|387.26|384.86|387.04|384.64|387.26|384.86|386.97|384.57|0
1648720520000|2022-03-31 09:55:20|387.11|384.71|387.04|384.64|387.11|384.71|387.04|384.64|0
1648720530000|2022-03-31 09:55:30|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648720540000|2022-03-31 09:55:40|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1648720550000|2022-03-31 09:55:50|386.89|384.49|386.82|384.42|386.97|384.57|386.82|384.42|0
1648720560000|2022-03-31 09:56:00|386.97|384.57|386.97|384.57|386.97|384.57|386.89|384.49|0
1648720570000|2022-03-31 09:56:10|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1648720580000|2022-03-31 09:56:20|386.82|384.42|386.97|384.57|386.97|384.57|386.82|384.42|0
1648720590000|2022-03-31 09:56:30|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648720600000|2022-03-31 09:56:40|387.26|384.86|387.26|384.86|387.33|384.93|387.26|384.86|0
1648720610000|2022-03-31 09:56:50|387.33|384.93|387.26|384.86|387.33|384.93|387.26|384.86|0
1648720630000|2022-03-31 09:57:10|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1648720640000|2022-03-31 09:57:20|387.26|384.86|387.41|385.01|387.41|385.01|387.26|384.86|0
1648720660000|2022-03-31 09:57:40|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1648720670000|2022-03-31 09:57:50|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648720680000|2022-03-31 09:58:00|387.26|384.86|387.41|385.01|387.41|385.01|387.26|384.86|0
1648720690000|2022-03-31 09:58:10|387.56|385.16|387.41|385.01|387.56|385.16|387.41|385.01|0
1648720700000|2022-03-31 09:58:20|387.48|385.08|387.26|384.86|387.48|385.08|387.18|384.78|0
1648720710000|2022-03-31 09:58:30|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648720720000|2022-03-31 09:58:40|387.18|384.78|387.26|384.86|387.26|384.86|387.18|384.78|0
1648720730000|2022-03-31 09:58:50|387.33|384.93|387.41|385.01|387.56|385.16|387.33|384.93|0
1648720740000|2022-03-31 09:59:00|387.56|385.16|387.56|385.16|387.56|385.16|387.41|385.01|0
1648720750000|2022-03-31 09:59:10|387.26|384.86|387.11|384.71|387.26|384.86|387.11|384.71|0
1648720760000|2022-03-31 09:59:20|387.03|384.63|387.11|384.71|387.11|384.71|387.03|384.63|0
1648720770000|2022-03-31 09:59:30|387.03|384.63|387.11|384.71|387.11|384.71|387.03|384.63|0
1648720780000|2022-03-31 09:59:40|386.89|384.49|386.82|384.42|386.96|384.56|386.82|384.42|0
1648720790000|2022-03-31 09:59:50|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1648720800000|2022-03-31 10:00:00|386.67|384.27|387.11|384.71|387.11|384.71|386.67|384.27|0
1648720810000|2022-03-31 10:00:10|387.03|384.63|387.11|384.71|387.11|384.71|387.03|384.63|0
1648720820000|2022-03-31 10:00:20|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1648720830000|2022-03-31 10:00:30|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1648720840000|2022-03-31 10:00:40|386.96|384.56|386.74|384.34|386.96|384.56|386.74|384.34|0
1648720850000|2022-03-31 10:00:50|386.52|384.12|386.07|383.67|386.52|384.12|386.07|383.67|0
1648720860000|2022-03-31 10:01:00|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1648720870000|2022-03-31 10:01:10|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1648720880000|2022-03-31 10:01:20|386.37|383.97|386.22|383.82|386.37|383.97|386.22|383.82|0
1648720890000|2022-03-31 10:01:30|386.15|383.75|386.15|383.75|386.15|383.75|386.15|383.75|0
1648720900000|2022-03-31 10:01:40|386.22|383.82|386.37|383.97|386.37|383.97|386.15|383.75|0
1648720910000|2022-03-31 10:01:50|386.22|383.82|386.07|383.67|386.22|383.82|386.07|383.67|0
1648720920000|2022-03-31 10:02:00|386.15|383.75|386.15|383.75|386.22|383.82|386.15|383.75|0
1648720930000|2022-03-31 10:02:10|386.22|383.82|386.22|383.82|386.22|383.82|386.15|383.75|0
1648720940000|2022-03-31 10:02:20|386.07|383.67|386.37|383.97|386.37|383.97|386.07|383.67|0
1648720950000|2022-03-31 10:02:30|386.22|383.82|386.37|383.97|386.37|383.97|386.22|383.82|0
1648720970000|2022-03-31 10:02:50|386.22|383.82|386.07|383.67|386.22|383.82|386.07|383.67|0
1648720990000|2022-03-31 10:03:10|386.22|383.82|386.37|383.97|386.37|383.97|386.22|383.82|0
1648721010000|2022-03-31 10:03:30|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1648721020000|2022-03-31 10:03:40|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1648721030000|2022-03-31 10:03:50|386.22|383.82|386.07|383.67|386.22|383.82|386.07|383.67|0
1648721040000|2022-03-31 10:04:00|386.22|383.82|386.14|383.74|386.22|383.82|386.14|383.74|0
1648721050000|2022-03-31 10:04:10|386.07|383.67|386.37|383.97|386.37|383.97|386.07|383.67|0
1648721060000|2022-03-31 10:04:20|386.22|383.82|386.22|383.82|386.22|383.82|386.07|383.67|0
1648721070000|2022-03-31 10:04:30|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1648721080000|2022-03-31 10:04:40|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1648721090000|2022-03-31 10:04:50|386.37|383.97|386.52|384.12|386.52|384.12|386.37|383.97|0
1648721100000|2022-03-31 10:05:00|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1648721110000|2022-03-31 10:05:10|386.52|384.12|386.37|383.97|386.52|384.12|386.22|383.82|0
1648721120000|2022-03-31 10:05:20|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1648721130000|2022-03-31 10:05:30|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1648721140000|2022-03-31 10:05:40|386.74|384.34|386.81|384.41|386.81|384.41|386.66|384.26|0
1648721160000|2022-03-31 10:06:00|386.88|384.48|387.11|384.71|387.11|384.71|386.88|384.48|0
1648721170000|2022-03-31 10:06:10|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1648721180000|2022-03-31 10:06:20|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1648721200000|2022-03-31 10:06:40|387.11|384.71|386.96|384.56|387.11|384.71|386.96|384.56|0
1648721220000|2022-03-31 10:07:00|386.88|384.48|386.81|384.41|386.88|384.48|386.59|384.19|0
1648721230000|2022-03-31 10:07:10|386.59|384.19|386.59|384.19|386.66|384.26|386.59|384.19|0
1648721240000|2022-03-31 10:07:20|386.66|384.26|386.52|384.12|386.66|384.26|386.52|384.12|0
1648721250000|2022-03-31 10:07:30|386.66|384.26|386.66|384.26|386.66|384.26|386.52|384.12|0
1648721270000|2022-03-31 10:07:50|386.44|384.04|386.37|383.97|386.52|384.12|386.37|383.97|0
1648721290000|2022-03-31 10:08:10|386.44|384.04|386.66|384.26|386.66|384.26|386.44|384.04|0
1648721300000|2022-03-31 10:08:20|386.73|384.33|386.66|384.26|386.73|384.33|386.66|384.26|0
1648721320000|2022-03-31 10:08:40|386.52|384.12|386.59|384.19|386.59|384.19|386.52|384.12|0
1648721330000|2022-03-31 10:08:50|386.52|384.12|386.52|384.12|386.66|384.26|386.52|384.12|0
1648721340000|2022-03-31 10:09:00|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1648721350000|2022-03-31 10:09:10|386.81|384.41|386.59|384.19|386.81|384.41|386.59|384.19|0
1648721360000|2022-03-31 10:09:20|386.52|384.12|386.44|384.04|386.52|384.12|386.37|383.97|0
1648721370000|2022-03-31 10:09:30|386.52|384.12|386.44|384.04|386.52|384.12|386.37|383.97|0
1648721380000|2022-03-31 10:09:40|386.52|384.12|386.52|384.12|386.59|384.19|386.52|384.12|0
1648721390000|2022-03-31 10:09:50|386.66|384.26|386.66|384.26|386.66|384.26|386.59|384.19|0
1648721400000|2022-03-31 10:10:00|386.73|384.33|386.66|384.26|386.73|384.33|386.66|384.26|0
1648721410000|2022-03-31 10:10:10|386.73|384.33|386.66|384.26|386.73|384.33|386.66|384.26|0
1648721420000|2022-03-31 10:10:20|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1648721430000|2022-03-31 10:10:30|386.73|384.33|386.81|384.41|386.81|384.41|386.73|384.33|0
1648721440000|2022-03-31 10:10:40|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1648721450000|2022-03-31 10:10:50|386.44|384.04|386.51|384.11|386.51|384.11|386.44|384.04|0
1648721460000|2022-03-31 10:11:00|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1648721470000|2022-03-31 10:11:10|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1648721500000|2022-03-31 10:11:40|386.07|383.67|385.92|383.52|386.07|383.67|385.92|383.52|0
1648721530000|2022-03-31 10:12:10|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1648721540000|2022-03-31 10:12:20|386.07|383.67|386.22|383.82|386.22|383.82|386.07|383.67|0
1648721620000|2022-03-31 10:13:40|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1648721640000|2022-03-31 10:14:00|386.14|383.74|386.22|383.82|386.22|383.82|386.14|383.74|0
1648721660000|2022-03-31 10:14:20|386.51|384.11|386.37|383.97|386.51|384.11|386.37|383.97|0
1648721670000|2022-03-31 10:14:30|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1648721680000|2022-03-31 10:14:40|386.07|383.67|386.22|383.82|386.22|383.82|386.07|383.67|0
1648721690000|2022-03-31 10:14:50|386.07|383.67|385.99|383.59|386.07|383.67|385.99|383.59|0
1648721700000|2022-03-31 10:15:00|386.22|383.82|386.07|383.67|386.22|383.82|386.07|383.67|0
1648721710000|2022-03-31 10:15:10|386.22|383.82|386.81|384.41|386.81|384.41|386.22|383.82|0
1648721720000|2022-03-31 10:15:20|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1648721730000|2022-03-31 10:15:30|386.81|384.41|387.11|384.71|387.11|384.71|386.81|384.41|0
1648721740000|2022-03-31 10:15:40|387.1|384.7|386.81|384.41|387.1|384.7|386.81|384.41|0
1648721750000|2022-03-31 10:15:50|386.58|384.18|386.51|384.11|386.58|384.18|386.51|384.11|0
1648721760000|2022-03-31 10:16:00|386.58|384.18|386.58|384.18|386.58|384.18|386.36|383.96|0
1648721770000|2022-03-31 10:16:10|386.51|384.11|386.36|383.96|386.51|384.11|386.22|383.82|0
1648721790000|2022-03-31 10:16:30|386.44|384.04|386.51|384.11|386.51|384.11|386.44|384.04|0
1648721800000|2022-03-31 10:16:40|386.66|384.26|386.81|384.41|386.81|384.41|386.66|384.26|0
1648721810000|2022-03-31 10:16:50|387.1|384.7|386.96|384.56|387.1|384.7|386.96|384.56|0
1648721820000|2022-03-31 10:17:00|387.03|384.63|387.1|384.7|387.1|384.7|387.03|384.63|0
1648721830000|2022-03-31 10:17:10|386.96|384.56|386.81|384.41|386.96|384.56|386.81|384.41|0
1648721840000|2022-03-31 10:17:20|386.96|384.56|386.81|384.41|386.96|384.56|386.81|384.41|0
1648721850000|2022-03-31 10:17:30|386.66|384.26|386.81|384.41|386.81|384.41|386.66|384.26|0
1648721860000|2022-03-31 10:17:40|386.66|384.26|386.81|384.41|386.81|384.41|386.66|384.26|0
1648721870000|2022-03-31 10:17:50|386.51|384.11|386.66|384.26|386.66|384.26|386.51|384.11|0
1648721890000|2022-03-31 10:18:10|386.51|384.11|386.66|384.26|386.66|384.26|386.51|384.11|0
1648721900000|2022-03-31 10:18:20|385.92|383.52|385.84|383.44|385.92|383.52|385.77|383.37|0
1648721910000|2022-03-31 10:18:30|385.99|383.59|385.77|383.37|385.99|383.59|385.77|383.37|0
1648721920000|2022-03-31 10:18:40|385.92|383.52|385.77|383.37|385.92|383.52|385.77|383.37|0
1648721930000|2022-03-31 10:18:50|385.92|383.52|386.36|383.96|386.36|383.96|385.92|383.52|0
1648721940000|2022-03-31 10:19:00|386.22|383.82|386.36|383.96|386.36|383.96|386.22|383.82|0
1648721950000|2022-03-31 10:19:10|386.51|384.11|386.22|383.82|386.51|384.11|385.99|383.59|0
1648721960000|2022-03-31 10:19:20|386.07|383.67|386.07|383.67|386.07|383.67|385.92|383.52|0
1648721970000|2022-03-31 10:19:30|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1648721980000|2022-03-31 10:19:40|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1648721990000|2022-03-31 10:19:50|385.77|383.37|385.33|382.93|385.84|383.44|385.33|382.93|0
1648722000000|2022-03-31 10:20:00|385.18|382.78|385.03|382.63|385.18|382.78|385.03|382.63|0
1648722010000|2022-03-31 10:20:10|384.74|382.34|384.74|382.34|384.74|382.34|384.59|382.19|0
1648722020000|2022-03-31 10:20:20|384.59|382.19|385.03|382.63|385.03|382.63|384.59|382.19|0
1648722030000|2022-03-31 10:20:30|385.25|382.85|385.18|382.78|385.4|383|385.18|382.78|0
1648722040000|2022-03-31 10:20:40|385.25|382.85|385.25|382.85|385.25|382.85|385.25|382.85|0
1648722050000|2022-03-31 10:20:50|385.18|382.78|385.03|382.63|385.33|382.93|385.03|382.63|0
1648722060000|2022-03-31 10:21:00|384.88|382.48|385.25|382.85|385.25|382.85|384.88|382.48|0
1648722070000|2022-03-31 10:21:10|385.18|382.78|385.18|382.78|385.18|382.78|385.03|382.63|0
1648722080000|2022-03-31 10:21:20|385.33|382.93|385.18|382.78|385.33|382.93|385.18|382.78|0
1648722090000|2022-03-31 10:21:30|385.25|382.85|385.18|382.78|385.25|382.85|385.18|382.78|0
1648722100000|2022-03-31 10:21:40|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1648722110000|2022-03-31 10:21:50|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1648722120000|2022-03-31 10:22:00|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1648722130000|2022-03-31 10:22:10|385.18|382.78|385.1|382.7|385.18|382.78|385.1|382.7|0
1648722140000|2022-03-31 10:22:20|385.03|382.63|384.88|382.48|385.03|382.63|384.88|382.48|0
1648722150000|2022-03-31 10:22:30|385.03|382.63|385.18|382.78|385.18|382.78|385.03|382.63|0
1648722160000|2022-03-31 10:22:40|385.1|382.7|385.1|382.7|385.1|382.7|385.03|382.63|0
1648722170000|2022-03-31 10:22:50|385.18|382.78|385.18|382.78|385.25|382.85|385.18|382.78|0
1648722180000|2022-03-31 10:23:00|385.03|382.63|385.03|382.63|385.18|382.78|385.03|382.63|0
1648722190000|2022-03-31 10:23:10|385.1|382.7|385.18|382.78|385.18|382.78|385.1|382.7|0
1648722200000|2022-03-31 10:23:20|385.25|382.85|385.62|383.22|385.62|383.22|385.25|382.85|0
1648722210000|2022-03-31 10:23:30|385.69|383.29|385.84|383.44|385.84|383.44|385.69|383.29|0
1648722220000|2022-03-31 10:23:40|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1648722230000|2022-03-31 10:23:50|385.69|383.29|385.62|383.22|385.69|383.29|385.62|383.22|0
1648722240000|2022-03-31 10:24:00|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1648722250000|2022-03-31 10:24:10|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1648722260000|2022-03-31 10:24:20|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1648722270000|2022-03-31 10:24:30|385.84|383.44|386.51|384.11|386.51|384.11|385.84|383.44|0
1648722280000|2022-03-31 10:24:40|386.36|383.96|386.36|383.96|386.36|383.96|386.36|383.96|0
1648722290000|2022-03-31 10:24:50|386.21|383.81|386.36|383.96|386.36|383.96|386.21|383.81|0
1648722310000|2022-03-31 10:25:10|386.51|384.11|386.8|384.4|386.8|384.4|386.36|383.96|0
1648722330000|2022-03-31 10:25:30|386.51|384.11|386.36|383.96|386.51|384.11|386.36|383.96|0
1648722350000|2022-03-31 10:25:50|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1648722360000|2022-03-31 10:26:00|386.51|384.11|386.66|384.26|386.66|384.26|386.51|384.11|0
1648722370000|2022-03-31 10:26:10|386.58|384.18|386.8|384.4|386.8|384.4|386.58|384.18|0
1648722380000|2022-03-31 10:26:20|386.66|384.26|386.66|384.26|386.73|384.33|386.66|384.26|0
1648722390000|2022-03-31 10:26:30|386.51|384.11|386.36|383.96|386.51|384.11|386.36|383.96|0
1648722400000|2022-03-31 10:26:40|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1648722440000|2022-03-31 10:27:20|386.36|383.96|386.21|383.81|386.36|383.96|386.21|383.81|0
1648722450000|2022-03-31 10:27:30|386.36|383.96|386.51|384.11|386.51|384.11|386.36|383.96|0
1648722460000|2022-03-31 10:27:40|386.73|384.33|386.51|384.11|386.73|384.33|386.51|384.11|0
1648722470000|2022-03-31 10:27:50|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1648722480000|2022-03-31 10:28:00|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1648722490000|2022-03-31 10:28:10|386.51|384.11|386.43|384.03|386.51|384.11|386.43|384.03|0
1648722500000|2022-03-31 10:28:20|386.51|384.11|386.51|384.11|386.51|384.11|386.43|384.03|0
1648722510000|2022-03-31 10:28:30|386.36|383.96|386.36|383.96|386.36|383.96|386.36|383.96|0
1648722520000|2022-03-31 10:28:40|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1648722540000|2022-03-31 10:29:00|386.28|383.88|386.36|383.96|386.36|383.96|386.21|383.81|0
1648722550000|2022-03-31 10:29:10|386.21|383.81|386.21|383.81|386.28|383.88|386.21|383.81|0
1648722560000|2022-03-31 10:29:20|386.36|383.96|386.21|383.81|386.36|383.96|386.21|383.81|0
1648722570000|2022-03-31 10:29:30|386.06|383.66|387.1|384.7|387.1|384.7|386.06|383.66|0
1648722580000|2022-03-31 10:29:40|386.95|384.55|386.65|384.25|386.95|384.55|386.65|384.25|0
1648722590000|2022-03-31 10:29:50|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1648722600000|2022-03-31 10:30:00|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1648722610000|2022-03-31 10:30:10|386.8|384.4|386.95|384.55|386.95|384.55|386.8|384.4|0
1648722620000|2022-03-31 10:30:20|387.02|384.62|387.02|384.62|387.02|384.62|386.95|384.55|0
1648722630000|2022-03-31 10:30:30|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1648722640000|2022-03-31 10:30:40|386.8|384.4|386.95|384.55|386.95|384.55|386.8|384.4|0
1648722660000|2022-03-31 10:31:00|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1648722670000|2022-03-31 10:31:10|386.95|384.55|386.73|384.33|386.95|384.55|386.65|384.25|0
1648722680000|2022-03-31 10:31:20|386.65|384.25|386.8|384.4|386.8|384.4|386.65|384.25|0
1648722700000|2022-03-31 10:31:40|386.65|384.25|386.51|384.11|386.65|384.25|386.51|384.11|0
1648722720000|2022-03-31 10:32:00|386.36|383.96|386.36|383.96|386.36|383.96|386.36|383.96|0
1648722730000|2022-03-31 10:32:10|386.43|384.03|386.43|384.03|386.51|384.11|386.43|384.03|0
1648722740000|2022-03-31 10:32:20|386.51|384.11|386.51|384.11|386.51|384.11|386.43|384.03|0
1648722770000|2022-03-31 10:32:50|386.21|383.81|386.36|383.96|386.36|383.96|386.21|383.81|0
1648722780000|2022-03-31 10:33:00|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1648722790000|2022-03-31 10:33:10|386.36|383.96|386.36|383.96|386.36|383.96|386.36|383.96|0
1648722800000|2022-03-31 10:33:20|386.21|383.81|386.28|383.88|386.36|383.96|386.21|383.81|0
1648722810000|2022-03-31 10:33:30|386.51|384.11|386.72|384.32|386.72|384.32|386.51|384.11|0
1648722820000|2022-03-31 10:33:40|386.65|384.25|386.5|384.1|386.65|384.25|386.36|383.96|0
1648722830000|2022-03-31 10:33:50|386.43|384.03|386.28|383.88|386.43|384.03|386.28|383.88|0
1648722840000|2022-03-31 10:34:00|386.21|383.81|386.06|383.66|386.21|383.81|386.06|383.66|0
1648722850000|2022-03-31 10:34:10|386.13|383.73|386.21|383.81|386.21|383.81|386.13|383.73|0
1648722860000|2022-03-31 10:34:20|386.06|383.66|386.13|383.73|386.13|383.73|386.06|383.66|0
1648722870000|2022-03-31 10:34:30|386.06|383.66|386.21|383.81|386.21|383.81|386.06|383.66|0
1648722880000|2022-03-31 10:34:40|386.13|383.73|386.21|383.81|386.21|383.81|386.13|383.73|0
1648722890000|2022-03-31 10:34:50|386.13|383.73|386.13|383.73|386.13|383.73|386.13|383.73|0
1648722900000|2022-03-31 10:35:00|386.21|383.81|386.28|383.88|386.36|383.96|386.21|383.81|0
1648722910000|2022-03-31 10:35:10|386.21|383.81|386.36|383.96|386.36|383.96|386.21|383.81|0
1648722930000|2022-03-31 10:35:30|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1648722940000|2022-03-31 10:35:40|386.43|384.03|386.5|384.1|386.5|384.1|386.36|383.96|0
1648722950000|2022-03-31 10:35:50|386.58|384.18|386.65|384.25|386.65|384.25|386.58|384.18|0
1648722960000|2022-03-31 10:36:00|386.72|384.32|386.8|384.4|386.8|384.4|386.72|384.32|0
1648722970000|2022-03-31 10:36:10|386.65|384.25|386.72|384.32|386.72|384.32|386.65|384.25|0
1648722980000|2022-03-31 10:36:20|387.1|384.7|387.39|384.99|387.39|384.99|387.1|384.7|0
1648722990000|2022-03-31 10:36:30|387.32|384.92|387.54|385.14|387.54|385.14|387.32|384.92|0
1648723000000|2022-03-31 10:36:40|387.69|385.29|387.84|385.44|387.84|385.44|387.69|385.29|0
1648723010000|2022-03-31 10:36:50|387.69|385.29|387.84|385.44|387.84|385.44|387.69|385.29|0
1648723020000|2022-03-31 10:37:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1648723030000|2022-03-31 10:37:10|387.54|385.14|386.95|384.55|387.54|385.14|386.95|384.55|0
1648723040000|2022-03-31 10:37:20|387.1|384.7|387.17|384.77|387.24|384.84|387.1|384.7|0
1648723050000|2022-03-31 10:37:30|387.24|384.84|387.31|384.91|387.31|384.91|387.1|384.7|0
1648723060000|2022-03-31 10:37:40|387.39|384.99|387.39|384.99|387.39|384.99|387.24|384.84|0
1648723070000|2022-03-31 10:37:50|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1648723080000|2022-03-31 10:38:00|387.61|385.21|387.69|385.29|387.69|385.29|387.61|385.21|0
1648723090000|2022-03-31 10:38:10|387.61|385.21|387.69|385.29|387.69|385.29|387.54|385.14|0
1648723100000|2022-03-31 10:38:20|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1648723110000|2022-03-31 10:38:30|387.31|384.91|386.95|384.55|387.31|384.91|386.95|384.55|0
1648723120000|2022-03-31 10:38:40|386.8|384.4|386.06|383.66|386.8|384.4|386.06|383.66|0
1648723130000|2022-03-31 10:38:50|385.47|383.07|385.32|382.92|385.47|383.07|385.17|382.77|0
1648723140000|2022-03-31 10:39:00|385.47|383.07|385.54|383.14|385.54|383.14|385.32|382.92|0
1648723150000|2022-03-31 10:39:10|385.61|383.21|385.47|383.07|385.61|383.21|385.32|382.92|0
1648723160000|2022-03-31 10:39:20|385.61|383.21|385.47|383.07|385.61|383.21|385.47|383.07|0
1648723170000|2022-03-31 10:39:30|385.61|383.21|385.91|383.51|385.91|383.51|385.61|383.21|0
1648723180000|2022-03-31 10:39:40|385.76|383.36|385.83|383.43|385.83|383.43|385.76|383.36|0
1648723190000|2022-03-31 10:39:50|385.76|383.36|385.69|383.29|385.76|383.36|385.69|383.29|0
1648723200000|2022-03-31 10:40:00|385.61|383.21|385.76|383.36|385.76|383.36|385.61|383.21|0
1648723210000|2022-03-31 10:40:10|385.61|383.21|385.83|383.43|385.83|383.43|385.61|383.21|0
1648723220000|2022-03-31 10:40:20|385.91|383.51|385.24|382.84|385.91|383.51|385.24|382.84|0
1648723230000|2022-03-31 10:40:30|385.32|382.92|385.47|383.07|385.47|383.07|385.32|382.92|0
1648723240000|2022-03-31 10:40:40|385.83|383.43|385.76|383.36|385.83|383.43|385.76|383.36|0
1648723250000|2022-03-31 10:40:50|385.83|383.43|385.76|383.36|385.83|383.43|385.76|383.36|0
1648723260000|2022-03-31 10:41:00|385.83|383.43|385.98|383.58|385.98|383.58|385.83|383.43|0
1648723270000|2022-03-31 10:41:10|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1648723280000|2022-03-31 10:41:20|386.13|383.73|386.21|383.81|386.21|383.81|386.13|383.73|0
1648723290000|2022-03-31 10:41:30|386.13|383.73|386.21|383.81|386.21|383.81|386.13|383.73|0
1648723300000|2022-03-31 10:41:40|386.28|383.88|386.21|383.81|386.35|383.95|386.21|383.81|0
1648723310000|2022-03-31 10:41:50|386.35|383.95|386.42|384.02|386.42|384.02|386.35|383.95|0
1648723320000|2022-03-31 10:42:00|386.35|383.95|386.42|384.02|386.42|384.02|386.35|383.95|0
1648723330000|2022-03-31 10:42:10|386.5|384.1|386.5|384.1|386.5|384.1|386.35|383.95|0
1648723340000|2022-03-31 10:42:20|386.65|384.25|386.8|384.4|386.8|384.4|386.65|384.25|0
1648723350000|2022-03-31 10:42:30|386.72|384.32|386.65|384.25|386.72|384.32|386.65|384.25|0
1648723360000|2022-03-31 10:42:40|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1648723370000|2022-03-31 10:42:50|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1648723380000|2022-03-31 10:43:00|386.8|384.4|386.8|384.4|386.87|384.47|386.8|384.4|0
1648723390000|2022-03-31 10:43:10|386.5|384.1|386.8|384.4|386.8|384.4|386.5|384.1|0
1648723400000|2022-03-31 10:43:20|386.87|384.47|386.5|384.1|386.87|384.47|386.5|384.1|0
1648723410000|2022-03-31 10:43:30|386.35|383.95|386.5|384.1|386.5|384.1|386.35|383.95|0
1648723420000|2022-03-31 10:43:40|386.65|384.25|386.65|384.25|386.65|384.25|386.65|384.25|0
1648723440000|2022-03-31 10:44:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1648723450000|2022-03-31 10:44:10|386.5|384.1|386.5|384.1|386.57|384.17|386.5|384.1|0
1648723460000|2022-03-31 10:44:20|386.35|383.95|386.5|384.1|386.5|384.1|386.35|383.95|0
1648723490000|2022-03-31 10:44:50|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1648723500000|2022-03-31 10:45:00|386.5|384.1|386.2|383.8|386.5|384.1|386.2|383.8|0
1648723510000|2022-03-31 10:45:10|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1648723520000|2022-03-31 10:45:20|386.2|383.8|386.35|383.95|386.35|383.95|386.2|383.8|0
1648723530000|2022-03-31 10:45:30|386.5|384.1|386.35|383.95|386.5|384.1|386.35|383.95|0
1648723560000|2022-03-31 10:46:00|385.91|383.51|386.06|383.66|386.06|383.66|385.91|383.51|0
1648723570000|2022-03-31 10:46:10|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1648723590000|2022-03-31 10:46:30|386.35|383.95|386.65|384.25|386.65|384.25|386.35|383.95|0
1648723600000|2022-03-31 10:46:40|386.5|384.1|386.35|383.95|386.5|384.1|386.35|383.95|0
1648723620000|2022-03-31 10:47:00|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1648723630000|2022-03-31 10:47:10|386.57|384.17|386.8|384.4|386.8|384.4|386.57|384.17|0
1648723640000|2022-03-31 10:47:20|386.65|384.25|386.8|384.4|386.8|384.4|386.65|384.25|0
1648723650000|2022-03-31 10:47:30|386.65|384.25|386.65|384.25|386.72|384.32|386.65|384.25|0
1648723660000|2022-03-31 10:47:40|386.8|384.4|386.65|384.25|386.8|384.4|386.65|384.25|0
1648723670000|2022-03-31 10:47:50|386.8|384.4|386.79|384.39|386.8|384.4|386.79|384.39|0
1648723680000|2022-03-31 10:48:00|386.94|384.54|386.79|384.39|386.94|384.54|386.79|384.39|0
1648723690000|2022-03-31 10:48:10|386.94|384.54|386.94|384.54|386.94|384.54|386.79|384.39|0
1648723700000|2022-03-31 10:48:20|386.79|384.39|386.65|384.25|386.79|384.39|386.65|384.25|0
1648723710000|2022-03-31 10:48:30|386.35|383.95|386.05|383.65|386.35|383.95|386.05|383.65|0
1648723720000|2022-03-31 10:48:40|385.3|382.9|385.3|382.9|385.3|382.9|385.22|382.82|0
1648723730000|2022-03-31 10:48:50|385.22|382.82|385.22|382.82|385.22|382.82|385.15|382.75|0
1648723740000|2022-03-31 10:49:00|385.15|382.75|385.3|382.9|385.3|382.9|385.15|382.75|0
1648723750000|2022-03-31 10:49:10|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648723760000|2022-03-31 10:49:20|385.22|382.82|385.15|382.75|385.3|382.9|385.15|382.75|0
1648723770000|2022-03-31 10:49:30|385|382.6|385.15|382.75|385.15|382.75|385|382.6|0
1648723780000|2022-03-31 10:49:40|385|382.6|385.07|382.67|385.07|382.67|385|382.6|0
1648723790000|2022-03-31 10:49:50|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648723800000|2022-03-31 10:50:00|385|382.6|385.07|382.67|385.07|382.67|385|382.6|0
1648723810000|2022-03-31 10:50:10|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648723820000|2022-03-31 10:50:20|385.22|382.82|385.3|382.9|385.3|382.9|385.22|382.82|0
1648723830000|2022-03-31 10:50:30|385.22|382.82|385.3|382.9|385.3|382.9|385.22|382.82|0
1648723840000|2022-03-31 10:50:40|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1648723850000|2022-03-31 10:50:50|385.3|382.9|385.15|382.75|385.3|382.9|385.15|382.75|0
1648723860000|2022-03-31 10:51:00|385|382.6|385.15|382.75|385.15|382.75|385|382.6|0
1648723870000|2022-03-31 10:51:10|385.3|382.9|385.44|383.04|385.44|383.04|385.3|382.9|0
1648723890000|2022-03-31 10:51:30|385.3|382.9|385.15|382.75|385.3|382.9|385.15|382.75|0
1648723900000|2022-03-31 10:51:40|385|382.6|385.07|382.67|385.15|382.75|385|382.6|0
1648723910000|2022-03-31 10:51:50|385.15|382.75|386.66|384.26|386.66|384.26|385.15|382.75|0
1648723920000|2022-03-31 10:52:00|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1648723930000|2022-03-31 10:52:10|386.59|384.19|386.51|384.11|386.59|384.19|386.51|384.11|0
1648723950000|2022-03-31 10:52:30|386.66|384.26|386.58|384.18|386.66|384.26|386.51|384.11|0
1648723960000|2022-03-31 10:52:40|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1648723970000|2022-03-31 10:52:50|386.81|384.41|386.73|384.33|386.81|384.41|386.66|384.26|0
1648723980000|2022-03-31 10:53:00|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1648723990000|2022-03-31 10:53:10|386.96|384.56|386.88|384.48|386.96|384.56|386.81|384.41|0
1648724000000|2022-03-31 10:53:20|386.81|384.41|386.88|384.48|386.88|384.48|386.81|384.41|0
1648724010000|2022-03-31 10:53:30|386.81|384.41|386.88|384.48|386.96|384.56|386.81|384.41|0
1648724020000|2022-03-31 10:53:40|386.96|384.56|386.81|384.41|386.96|384.56|386.81|384.41|0
1648724030000|2022-03-31 10:53:50|387.03|384.63|386.96|384.56|387.03|384.63|386.96|384.56|0
1648724080000|2022-03-31 10:54:40|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1648724090000|2022-03-31 10:54:50|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1648724100000|2022-03-31 10:55:00|386.81|384.41|386.66|384.26|386.81|384.41|386.66|384.26|0
1648724110000|2022-03-31 10:55:10|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1648724120000|2022-03-31 10:55:20|386.22|383.82|386.07|383.67|386.22|383.82|386.07|383.67|0
1648724130000|2022-03-31 10:55:30|385.92|383.52|385.04|382.64|385.92|383.52|385.04|382.64|0
1648724140000|2022-03-31 10:55:40|385.48|383.08|385.33|382.93|385.48|383.08|385.33|382.93|0
1648724160000|2022-03-31 10:56:00|385.48|383.08|385.4|383|385.48|383.08|385.33|382.93|0
1648724170000|2022-03-31 10:56:10|385.55|383.15|385.63|383.23|385.63|383.23|385.48|383.08|0
1648724180000|2022-03-31 10:56:20|385.92|383.52|385.48|383.08|385.92|383.52|385.48|383.08|0
1648724190000|2022-03-31 10:56:30|386.07|383.67|385.99|383.59|386.07|383.67|385.99|383.59|0
1648724200000|2022-03-31 10:56:40|386.22|383.82|386.22|383.82|386.22|383.82|386.07|383.67|0
1648724210000|2022-03-31 10:56:50|386.14|383.74|386.07|383.67|386.14|383.74|385.99|383.59|0
1648724220000|2022-03-31 10:57:00|385.99|383.59|385.84|383.44|385.99|383.59|385.84|383.44|0
1648724230000|2022-03-31 10:57:10|385.77|383.37|385.63|383.23|385.77|383.37|385.63|383.23|0
1648724240000|2022-03-31 10:57:20|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1648724250000|2022-03-31 10:57:30|385.63|383.23|385.48|383.08|385.63|383.23|385.48|383.08|0
1648724260000|2022-03-31 10:57:40|385.62|383.22|385.62|383.22|385.62|383.22|385.55|383.15|0
1648724270000|2022-03-31 10:57:50|385.48|383.08|385.55|383.15|385.62|383.22|385.48|383.08|0
1648724280000|2022-03-31 10:58:00|385.48|383.08|385.25|382.85|385.77|383.37|385.25|382.85|0
1648724290000|2022-03-31 10:58:10|385.18|382.78|385.48|383.08|385.48|383.08|385.18|382.78|0
1648724310000|2022-03-31 10:58:30|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1648724320000|2022-03-31 10:58:40|385.55|383.15|385.62|383.22|385.62|383.22|385.48|383.08|0
1648724330000|2022-03-31 10:58:50|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1648724340000|2022-03-31 10:59:00|385.55|383.15|385.48|383.08|385.55|383.15|385.48|383.08|0
1648724360000|2022-03-31 10:59:20|385.33|382.93|385.18|382.78|385.33|382.93|385.18|382.78|0
1648724380000|2022-03-31 10:59:40|385.33|382.93|385.48|383.08|385.48|383.08|385.33|382.93|0
1648724390000|2022-03-31 10:59:50|385.33|382.93|385.18|382.78|385.33|382.93|385.18|382.78|0
1648724400000|2022-03-31 11:00:00|385.33|382.93|385.48|383.08|385.48|383.08|385.18|382.78|0
1648724410000|2022-03-31 11:00:10|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1648724420000|2022-03-31 11:00:20|385.18|382.78|385.25|382.85|385.25|382.85|385.18|382.78|0
1648724430000|2022-03-31 11:00:30|385.33|382.93|385.33|382.93|385.48|383.08|385.18|382.78|0
1648724440000|2022-03-31 11:00:40|385.48|383.08|385.77|383.37|385.77|383.37|385.48|383.08|0
1648724450000|2022-03-31 11:00:50|385.92|383.52|385.77|383.37|385.92|383.52|385.77|383.37|0
1648724460000|2022-03-31 11:01:00|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1648724480000|2022-03-31 11:01:20|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1648724490000|2022-03-31 11:01:30|385.33|382.93|385.33|382.93|385.48|383.08|385.33|382.93|0
1648724520000|2022-03-31 11:02:00|385.62|383.22|385.55|383.15|385.62|383.22|385.48|383.08|0
1648724530000|2022-03-31 11:02:10|385.62|383.22|385.77|383.37|386.07|383.67|385.62|383.22|0
1648724540000|2022-03-31 11:02:20|385.92|383.52|385.92|383.52|385.92|383.52|385.84|383.44|0
1648724550000|2022-03-31 11:02:30|385.77|383.37|385.77|383.37|385.77|383.37|385.69|383.29|0
1648724560000|2022-03-31 11:02:40|385.62|383.22|385.48|383.08|385.62|383.22|385.48|383.08|0
1648724570000|2022-03-31 11:02:50|385.55|383.15|385.62|383.22|385.62|383.22|385.55|383.15|0
1648724580000|2022-03-31 11:03:00|385.48|383.08|385.33|382.93|385.48|383.08|385.25|382.85|0
1648724590000|2022-03-31 11:03:10|385.4|383|385.4|383|385.4|383|385.4|383|0
1648724600000|2022-03-31 11:03:20|385.33|382.93|385.47|383.07|385.55|383.15|385.33|382.93|0
1648724610000|2022-03-31 11:03:30|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1648724620000|2022-03-31 11:03:40|385.47|383.07|385.47|383.07|385.62|383.22|385.47|383.07|0
1648724630000|2022-03-31 11:03:50|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1648724640000|2022-03-31 11:04:00|385.92|383.52|385.77|383.37|385.92|383.52|385.77|383.37|0
1648724650000|2022-03-31 11:04:10|385.18|382.78|385.18|382.78|385.33|382.93|385.18|382.78|0
1648724660000|2022-03-31 11:04:20|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1648724670000|2022-03-31 11:04:30|385.47|383.07|385.47|383.07|385.47|383.07|385.47|383.07|0
1648724680000|2022-03-31 11:04:40|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1648724690000|2022-03-31 11:04:50|385.47|383.07|385.62|383.22|385.62|383.22|385.47|383.07|0
1648724710000|2022-03-31 11:05:10|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1648724720000|2022-03-31 11:05:20|385.33|382.93|385.62|383.22|385.62|383.22|385.33|382.93|0
1648724740000|2022-03-31 11:05:40|385.33|382.93|385.47|383.07|385.47|383.07|385.33|382.93|0
1648724750000|2022-03-31 11:05:50|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1648724760000|2022-03-31 11:06:00|385.69|383.29|385.47|383.07|385.69|383.29|385.47|383.07|0
1648724770000|2022-03-31 11:06:10|385.54|383.14|385.62|383.22|385.62|383.22|385.54|383.14|0
1648724780000|2022-03-31 11:06:20|385.54|383.14|385.47|383.07|385.54|383.14|385.47|383.07|0
1648724790000|2022-03-31 11:06:30|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1648724800000|2022-03-31 11:06:40|385.62|383.22|385.62|383.22|385.62|383.22|385.33|382.93|0
1648724810000|2022-03-31 11:06:50|385.47|383.07|385.47|383.07|385.54|383.14|385.47|383.07|0
1648724820000|2022-03-31 11:07:00|385.54|383.14|385.47|383.07|385.54|383.14|385.47|383.07|0
1648724830000|2022-03-31 11:07:10|385.4|383|385.33|382.93|385.4|383|385.33|382.93|0
1648724840000|2022-03-31 11:07:20|385.18|382.78|385.33|382.93|385.33|382.93|385.18|382.78|0
1648724850000|2022-03-31 11:07:30|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1648724860000|2022-03-31 11:07:40|385.03|382.63|385.18|382.78|385.18|382.78|385.03|382.63|0
1648724870000|2022-03-31 11:07:50|385.03|382.63|384.44|382.04|385.03|382.63|384.44|382.04|0
1648724880000|2022-03-31 11:08:00|384.73|382.33|384.73|382.33|385.03|382.63|384.73|382.33|0
1648724890000|2022-03-31 11:08:10|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1648724900000|2022-03-31 11:08:20|384.29|381.89|384.44|382.04|384.44|382.04|384.29|381.89|0
1648724910000|2022-03-31 11:08:30|384.51|382.11|384.59|382.19|384.59|382.19|384.44|382.04|0
1648724920000|2022-03-31 11:08:40|384.73|382.33|384.73|382.33|384.73|382.33|384.44|382.04|0
1648724940000|2022-03-31 11:09:00|385.03|382.63|385.18|382.78|385.18|382.78|385.03|382.63|0
1648724950000|2022-03-31 11:09:10|385.03|382.63|385.03|382.63|385.03|382.63|384.88|382.48|0
1648724960000|2022-03-31 11:09:20|385.1|382.7|385.25|382.85|385.25|382.85|385.1|382.7|0
1648724970000|2022-03-31 11:09:30|385.32|382.92|385.47|383.07|385.47|383.07|385.32|382.92|0
1648724980000|2022-03-31 11:09:40|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1648724990000|2022-03-31 11:09:50|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1648725000000|2022-03-31 11:10:00|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1648725010000|2022-03-31 11:10:10|384.88|382.48|384.59|382.19|384.88|382.48|384.59|382.19|0
1648725020000|2022-03-31 11:10:20|384.44|382.04|384.29|381.89|384.44|382.04|384.29|381.89|0
1648725030000|2022-03-31 11:10:30|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1648725040000|2022-03-31 11:10:40|384.59|382.19|384.88|382.48|385.03|382.63|384.59|382.19|0
1648725050000|2022-03-31 11:10:50|384.59|382.19|384.59|382.19|384.66|382.26|384.59|382.19|0
1648725060000|2022-03-31 11:11:00|384.66|382.26|384.73|382.33|384.73|382.33|384.66|382.26|0
1648725070000|2022-03-31 11:11:10|384.59|382.19|384.73|382.33|384.73|382.33|384.59|382.19|0
1648725080000|2022-03-31 11:11:20|384.59|382.19|384.44|382.04|384.59|382.19|384.44|382.04|0
1648725090000|2022-03-31 11:11:30|384.59|382.19|384.44|382.04|384.59|382.19|384.44|382.04|0
1648725100000|2022-03-31 11:11:40|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1648725110000|2022-03-31 11:11:50|384.14|381.74|384.29|381.89|384.29|381.89|384.14|381.74|0
1648725120000|2022-03-31 11:12:00|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1648725160000|2022-03-31 11:12:40|384|381.6|383.85|381.45|384|381.6|383.85|381.45|0
1648725170000|2022-03-31 11:12:50|383.7|381.3|383.7|381.3|383.77|381.37|383.7|381.3|0
1648725180000|2022-03-31 11:13:00|383.55|381.15|383.41|381.01|383.55|381.15|383.41|381.01|0
1648725190000|2022-03-31 11:13:10|383.85|381.45|383.7|381.3|383.85|381.45|383.7|381.3|0
1648725200000|2022-03-31 11:13:20|383.85|381.45|383.55|381.15|383.85|381.45|383.55|381.15|0
1648725210000|2022-03-31 11:13:30|383.7|381.3|383.62|381.22|383.7|381.3|383.55|381.15|0
1648725220000|2022-03-31 11:13:40|383.55|381.15|384|381.6|384|381.6|383.55|381.15|0
1648725230000|2022-03-31 11:13:50|383.85|381.45|383.7|381.3|383.85|381.45|383.7|381.3|0
1648725240000|2022-03-31 11:14:00|383.85|381.45|383.85|381.45|383.85|381.45|383.77|381.37|0
1648725250000|2022-03-31 11:14:10|383.7|381.3|383.7|381.3|383.7|381.3|383.7|381.3|0
1648725260000|2022-03-31 11:14:20|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1648725270000|2022-03-31 11:14:30|383.7|381.3|383.41|381.01|383.7|381.3|383.41|381.01|0
1648725280000|2022-03-31 11:14:40|383.55|381.15|383.26|380.86|383.55|381.15|383.26|380.86|0
1648725290000|2022-03-31 11:14:50|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1648725300000|2022-03-31 11:15:00|383.55|381.15|383.7|381.3|383.7|381.3|383.55|381.15|0
1648725310000|2022-03-31 11:15:10|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1648725320000|2022-03-31 11:15:20|383.7|381.3|383.7|381.3|383.7|381.3|383.7|381.3|0
1648725350000|2022-03-31 11:15:50|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1648725370000|2022-03-31 11:16:10|383.09|380.69|382.94|380.54|383.09|380.69|382.94|380.54|0
1648725380000|2022-03-31 11:16:20|384.46|382.06|384.6|382.2|384.6|382.2|384.46|382.06|0
1648725390000|2022-03-31 11:16:30|383.85|381.45|383.7|381.3|383.85|381.45|383.7|381.3|0
1648725400000|2022-03-31 11:16:40|383.85|381.45|383.77|381.37|383.85|381.45|383.7|381.3|0
1648725410000|2022-03-31 11:16:50|383.85|381.45|383.7|381.3|383.85|381.45|383.7|381.3|0
1648725420000|2022-03-31 11:17:00|383.77|381.37|383.62|381.22|383.77|381.37|383.62|381.22|0
1648725430000|2022-03-31 11:17:10|383.7|381.3|383.7|381.3|383.7|381.3|383.7|381.3|0
1648725440000|2022-03-31 11:17:20|383.55|381.15|383.4|381|383.55|381.15|383.4|381|0
1648725460000|2022-03-31 11:17:40|383.48|381.08|383.62|381.22|383.62|381.22|383.48|381.08|0
1648725470000|2022-03-31 11:17:50|383.55|381.15|383.7|381.3|383.7|381.3|383.55|381.15|0
1648725480000|2022-03-31 11:18:00|383.92|381.52|383.92|381.52|383.99|381.59|383.92|381.52|0
1648725490000|2022-03-31 11:18:10|383.99|381.59|383.7|381.3|383.99|381.59|383.7|381.3|0
1648725500000|2022-03-31 11:18:20|383.85|381.45|383.7|381.3|383.85|381.45|383.7|381.3|0
1648725530000|2022-03-31 11:18:50|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1648725540000|2022-03-31 11:19:00|383.62|381.22|383.85|381.45|383.85|381.45|383.62|381.22|0
1648725550000|2022-03-31 11:19:10|383.7|381.3|383.7|381.3|383.7|381.3|383.7|381.3|0
1648725560000|2022-03-31 11:19:20|383.85|381.45|383.55|381.15|383.85|381.45|383.55|381.15|0
1648725580000|2022-03-31 11:19:40|383.26|380.86|383.11|380.71|383.26|380.86|382.96|380.56|0
1648725590000|2022-03-31 11:19:50|383.18|380.78|383.11|380.71|383.18|380.78|383.11|380.71|0
1648725600000|2022-03-31 11:20:00|382.96|380.56|382.89|380.49|382.96|380.56|382.89|380.49|0
1648725610000|2022-03-31 11:20:10|382.81|380.41|382.52|380.12|382.81|380.41|382.52|380.12|0
1648725640000|2022-03-31 11:20:40|382.88|380.48|382.96|380.56|382.96|380.56|382.88|380.48|0
1648725650000|2022-03-31 11:20:50|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1648725660000|2022-03-31 11:21:00|382.96|380.56|383.4|381|383.4|381|382.96|380.56|0
1648725670000|2022-03-31 11:21:10|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1648725690000|2022-03-31 11:21:30|383.4|381|383.4|381|383.4|381|383.26|380.86|0
1648725700000|2022-03-31 11:21:40|383.26|380.86|383.11|380.71|383.26|380.86|383.11|380.71|0
1648725710000|2022-03-31 11:21:50|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1648725730000|2022-03-31 11:22:10|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1648725760000|2022-03-31 11:22:40|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1648725770000|2022-03-31 11:22:50|382.81|380.41|382.37|379.97|383.11|380.71|382.37|379.97|0
1648725780000|2022-03-31 11:23:00|382.22|379.82|382.52|380.12|382.52|380.12|382.22|379.82|0
1648725790000|2022-03-31 11:23:10|382.96|380.56|382.81|380.41|382.96|380.56|382.81|380.41|0
1648725800000|2022-03-31 11:23:20|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1648725810000|2022-03-31 11:23:30|382.67|380.27|382.52|380.12|382.67|380.27|382.52|380.12|0
1648725820000|2022-03-31 11:23:40|382.67|380.27|382.67|380.27|382.81|380.41|382.67|380.27|0
1648725830000|2022-03-31 11:23:50|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1648725840000|2022-03-31 11:24:00|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1648725850000|2022-03-31 11:24:10|382.81|380.41|382.81|380.41|382.81|380.41|382.67|380.27|0
1648725860000|2022-03-31 11:24:20|382.67|380.27|382.52|380.12|382.67|380.27|382.52|380.12|0
1648725870000|2022-03-31 11:24:30|382.44|380.04|382.37|379.97|382.44|380.04|382.37|379.97|0
1648725880000|2022-03-31 11:24:40|382.52|380.12|382.37|379.97|382.52|380.12|382.37|379.97|0
1648725900000|2022-03-31 11:25:00|382.22|379.82|382.37|379.97|382.37|379.97|382.22|379.82|0
1648725920000|2022-03-31 11:25:20|382.52|380.12|382.37|379.97|382.52|380.12|382.37|379.97|0
1648725930000|2022-03-31 11:25:30|382.52|380.12|382.52|380.12|382.52|380.12|382.52|380.12|0
1648725940000|2022-03-31 11:25:40|382.37|379.97|382.22|379.82|382.37|379.97|382.22|379.82|0
1648725950000|2022-03-31 11:25:50|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1648725960000|2022-03-31 11:26:00|381.93|379.53|382.08|379.68|382.08|379.68|381.93|379.53|0
1648725970000|2022-03-31 11:26:10|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1648725980000|2022-03-31 11:26:20|381.64|379.24|381.78|379.38|381.78|379.38|381.49|379.09|0
1648725990000|2022-03-31 11:26:30|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1648726000000|2022-03-31 11:26:40|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1648726020000|2022-03-31 11:27:00|382.08|379.68|381.64|379.24|382.22|379.82|381.64|379.24|0
1648726030000|2022-03-31 11:27:10|381.56|379.16|381.34|378.94|381.56|379.16|381.34|378.94|0
1648726040000|2022-03-31 11:27:20|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1648726050000|2022-03-31 11:27:30|381.19|378.79|381.19|378.79|381.34|378.94|381.19|378.79|0
1648726060000|2022-03-31 11:27:40|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1648726070000|2022-03-31 11:27:50|381.64|379.24|381.78|379.38|381.78|379.38|381.64|379.24|0
1648726080000|2022-03-31 11:28:00|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1648726100000|2022-03-31 11:28:20|381.63|379.23|381.63|379.23|381.63|379.23|381.49|379.09|0
1648726110000|2022-03-31 11:28:30|381.56|379.16|381.56|379.16|381.63|379.23|381.56|379.16|0
1648726120000|2022-03-31 11:28:40|381.41|379.01|381.34|378.94|381.41|379.01|381.26|378.86|0
1648726130000|2022-03-31 11:28:50|381.49|379.09|381.49|379.09|381.56|379.16|381.49|379.09|0
1648726140000|2022-03-31 11:29:00|381.63|379.23|381.49|379.09|381.63|379.23|381.49|379.09|0
1648726150000|2022-03-31 11:29:10|381.34|378.94|381.49|379.09|381.49|379.09|381.34|378.94|0
1648726160000|2022-03-31 11:29:20|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1648726170000|2022-03-31 11:29:30|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1648726180000|2022-03-31 11:29:40|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1648726190000|2022-03-31 11:29:50|381.05|378.65|381.05|378.65|381.05|378.65|380.97|378.57|0
1648726200000|2022-03-31 11:30:00|381.19|378.79|381.19|378.79|381.34|378.94|381.19|378.79|0
1648726210000|2022-03-31 11:30:10|381.05|378.65|381.63|379.23|381.63|379.23|381.05|378.65|0
1648726220000|2022-03-31 11:30:20|381.05|378.65|381.78|379.38|381.78|379.38|380.9|378.5|0
1648726230000|2022-03-31 11:30:30|381.85|379.45|381.78|379.38|381.93|379.53|381.78|379.38|0
1648726240000|2022-03-31 11:30:40|381.93|379.53|381.78|379.38|381.93|379.53|381.78|379.38|0
1648726250000|2022-03-31 11:30:50|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1648726260000|2022-03-31 11:31:00|381.49|379.09|381.63|379.23|381.63|379.23|381.49|379.09|0
1648726270000|2022-03-31 11:31:10|381.78|379.38|382|379.6|382|379.6|381.78|379.38|0
1648726280000|2022-03-31 11:31:20|381.93|379.53|382.07|379.67|382.07|379.67|381.93|379.53|0
1648726290000|2022-03-31 11:31:30|381.78|379.38|381.93|379.53|381.93|379.53|381.78|379.38|0
1648726300000|2022-03-31 11:31:40|381.78|379.38|381.78|379.38|381.93|379.53|381.78|379.38|0
1648726310000|2022-03-31 11:31:50|381.93|379.53|382.07|379.67|382.07|379.67|381.93|379.53|0
1648726320000|2022-03-31 11:32:00|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1648726330000|2022-03-31 11:32:10|382.07|379.67|382.22|379.82|382.22|379.82|382.07|379.67|0
1648726340000|2022-03-31 11:32:20|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1648726350000|2022-03-31 11:32:30|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1648726360000|2022-03-31 11:32:40|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1648726370000|2022-03-31 11:32:50|382.22|379.82|382.07|379.67|382.22|379.82|382.07|379.67|0
1648726380000|2022-03-31 11:33:00|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1648726400000|2022-03-31 11:33:20|382.37|379.97|382.22|379.82|382.37|379.97|382.22|379.82|0
1648726410000|2022-03-31 11:33:30|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1648726420000|2022-03-31 11:33:40|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1648726430000|2022-03-31 11:33:50|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1648726440000|2022-03-31 11:34:00|381.85|379.45|382.07|379.67|382.07|379.67|381.85|379.45|0
1648726450000|2022-03-31 11:34:10|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1648726460000|2022-03-31 11:34:20|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1648726470000|2022-03-31 11:34:30|381.93|379.53|381.85|379.45|382|379.6|381.85|379.45|0
1648726480000|2022-03-31 11:34:40|381.93|379.53|381.78|379.38|381.93|379.53|381.78|379.38|0
1648726500000|2022-03-31 11:35:00|381.49|379.09|381.63|379.23|381.63|379.23|381.49|379.09|0
1648726510000|2022-03-31 11:35:10|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1648726520000|2022-03-31 11:35:20|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1648726530000|2022-03-31 11:35:30|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1648726540000|2022-03-31 11:35:40|381.56|379.16|381.78|379.38|381.78|379.38|381.56|379.16|0
1648726550000|2022-03-31 11:35:50|381.93|379.53|381.93|379.53|381.93|379.53|381.78|379.38|0
1648726570000|2022-03-31 11:36:10|381.78|379.38|381.93|379.53|381.93|379.53|381.78|379.38|0
1648726580000|2022-03-31 11:36:20|381.85|379.45|381.78|379.38|381.85|379.45|381.78|379.38|0
1648726590000|2022-03-31 11:36:30|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1648726610000|2022-03-31 11:36:50|382.07|379.67|382|379.6|382.07|379.67|381.93|379.53|0
1648726620000|2022-03-31 11:37:00|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1648726630000|2022-03-31 11:37:10|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1648726640000|2022-03-31 11:37:20|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1648726660000|2022-03-31 11:37:40|382.37|379.97|382.22|379.82|382.37|379.97|382.22|379.82|0
1648726670000|2022-03-31 11:37:50|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1648726680000|2022-03-31 11:38:00|382.22|379.82|382.37|379.97|382.37|379.97|382.22|379.82|0
1648726690000|2022-03-31 11:38:10|382.22|379.82|382.81|380.41|382.81|380.41|382.22|379.82|0
1648726700000|2022-03-31 11:38:20|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1648726730000|2022-03-31 11:38:50|383.1|380.7|383.1|380.7|383.17|380.77|383.1|380.7|0
1648726740000|2022-03-31 11:39:00|383.02|380.62|382.81|380.41|383.02|380.62|382.81|380.41|0
1648726750000|2022-03-31 11:39:10|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1648726760000|2022-03-31 11:39:20|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1648726780000|2022-03-31 11:39:40|382.88|380.48|382.95|380.55|382.95|380.55|382.88|380.48|0
1648726790000|2022-03-31 11:39:50|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1648726800000|2022-03-31 11:40:00|382.95|380.55|382.95|380.55|382.95|380.55|382.81|380.41|0
1648726820000|2022-03-31 11:40:20|383.1|380.7|382.81|380.41|383.1|380.7|382.81|380.41|0
1648726840000|2022-03-31 11:40:40|382.95|380.55|382.95|380.55|382.95|380.55|382.81|380.41|0
1648726850000|2022-03-31 11:40:50|382.81|380.41|382.66|380.26|382.81|380.41|382.66|380.26|0
1648726860000|2022-03-31 11:41:00|382.73|380.33|382.66|380.26|382.73|380.33|382.51|380.11|0
1648726870000|2022-03-31 11:41:10|382.81|380.41|382.66|380.26|382.88|380.48|382.66|380.26|0
1648726890000|2022-03-31 11:41:30|382.29|379.89|382.36|379.96|382.36|379.96|382.29|379.89|0
1648726900000|2022-03-31 11:41:40|382.66|380.26|382.81|380.41|382.81|380.41|382.66|380.26|0
1648726910000|2022-03-31 11:41:50|382.95|380.55|382.66|380.26|382.95|380.55|382.66|380.26|0
1648726930000|2022-03-31 11:42:10|383.1|380.7|382.95|380.55|383.1|380.7|382.95|380.55|0
1648726940000|2022-03-31 11:42:20|383.1|380.7|383.1|380.7|383.25|380.85|383.1|380.7|0
1648726950000|2022-03-31 11:42:30|383.25|380.85|383.1|380.7|383.25|380.85|383.1|380.7|0
1648726960000|2022-03-31 11:42:40|383.25|380.85|383.54|381.14|383.54|381.14|383.25|380.85|0
1648726970000|2022-03-31 11:42:50|383.61|381.21|383.69|381.29|383.69|381.29|383.61|381.21|0
1648726980000|2022-03-31 11:43:00|383.54|381.14|383.69|381.29|383.69|381.29|383.39|380.99|0
1648726990000|2022-03-31 11:43:10|383.54|381.14|383.61|381.21|383.61|381.21|383.54|381.14|0
1648727000000|2022-03-31 11:43:20|383.69|381.29|383.69|381.29|383.69|381.29|383.54|381.14|0
1648727010000|2022-03-31 11:43:30|383.54|381.14|383.69|381.29|383.69|381.29|383.54|381.14|0
1648727020000|2022-03-31 11:43:40|383.76|381.36|383.76|381.36|383.76|381.36|383.69|381.29|0
1648727030000|2022-03-31 11:43:50|383.69|381.29|383.69|381.29|383.84|381.44|383.69|381.29|0
1648727040000|2022-03-31 11:44:00|383.61|381.21|383.83|381.43|383.83|381.43|383.61|381.21|0
1648727050000|2022-03-31 11:44:10|383.98|381.58|384.05|381.65|384.05|381.65|383.98|381.58|0
1648727060000|2022-03-31 11:44:20|384.13|381.73|383.98|381.58|384.13|381.73|383.98|381.58|0
1648727070000|2022-03-31 11:44:30|384.05|381.65|383.98|381.58|384.05|381.65|383.98|381.58|0
1648727080000|2022-03-31 11:44:40|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1648727090000|2022-03-31 11:44:50|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1648727100000|2022-03-31 11:45:00|384.2|381.8|384.13|381.73|384.2|381.8|384.13|381.73|0
1648727110000|2022-03-31 11:45:10|384.2|381.8|384.13|381.73|384.2|381.8|384.13|381.73|0
1648727120000|2022-03-31 11:45:20|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1648727130000|2022-03-31 11:45:30|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1648727140000|2022-03-31 11:45:40|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1648727150000|2022-03-31 11:45:50|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1648727160000|2022-03-31 11:46:00|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1648727170000|2022-03-31 11:46:10|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1648727180000|2022-03-31 11:46:20|384.13|381.73|384.28|381.88|384.42|382.02|384.13|381.73|0
1648727260000|2022-03-31 11:47:40|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1648727270000|2022-03-31 11:47:50|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1648727280000|2022-03-31 11:48:00|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1648727290000|2022-03-31 11:48:10|384.28|381.88|384.42|382.02|384.42|382.02|384.28|381.88|0
1648727330000|2022-03-31 11:48:50|384.87|382.47|385.01|382.61|385.01|382.61|384.86|382.46|0
1648727340000|2022-03-31 11:49:00|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1648727350000|2022-03-31 11:49:10|384.79|382.39|384.86|382.46|384.86|382.46|384.79|382.39|0
1648727370000|2022-03-31 11:49:30|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1648727380000|2022-03-31 11:49:40|384.86|382.46|384.86|382.46|385.01|382.61|384.86|382.46|0
1648727390000|2022-03-31 11:49:50|385.01|382.61|384.94|382.54|385.01|382.61|384.86|382.46|0
1648727400000|2022-03-31 11:50:00|384.86|382.46|384.72|382.32|384.86|382.46|384.72|382.32|0
1648727440000|2022-03-31 11:50:40|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1648727450000|2022-03-31 11:50:50|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1648727510000|2022-03-31 11:51:50|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1648727520000|2022-03-31 11:52:00|384.42|382.02|384.27|381.87|384.42|382.02|384.27|381.87|0
1648727530000|2022-03-31 11:52:10|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1648727540000|2022-03-31 11:52:20|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1648727550000|2022-03-31 11:52:30|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1648727570000|2022-03-31 11:52:50|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1648727580000|2022-03-31 11:53:00|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1648727590000|2022-03-31 11:53:10|384.27|381.87|384.34|381.94|384.34|381.94|384.27|381.87|0
1648727600000|2022-03-31 11:53:20|384.42|382.02|384.27|381.87|384.42|382.02|384.27|381.87|0
1648727620000|2022-03-31 11:53:40|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1648727630000|2022-03-31 11:53:50|384.42|382.02|384.57|382.17|384.57|382.17|384.42|382.02|0
1648727640000|2022-03-31 11:54:00|384.42|382.02|384.34|381.94|384.42|382.02|384.34|381.94|0
1648727650000|2022-03-31 11:54:10|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1648727660000|2022-03-31 11:54:20|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1648727690000|2022-03-31 11:54:50|383.98|381.58|383.98|381.58|383.98|381.58|383.98|381.58|0
1648727700000|2022-03-31 11:55:00|384.13|381.73|384.12|381.72|384.13|381.73|384.12|381.72|0
1648727710000|2022-03-31 11:55:10|383.98|381.58|383.98|381.58|384.05|381.65|383.98|381.58|0
1648727770000|2022-03-31 11:56:10|384.12|381.72|384.27|381.87|384.27|381.87|384.12|381.72|0
1648727780000|2022-03-31 11:56:20|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1648727790000|2022-03-31 11:56:30|384.57|382.17|384.49|382.09|384.57|382.17|384.42|382.02|0
1648727800000|2022-03-31 11:56:40|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1648727810000|2022-03-31 11:56:50|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1648727820000|2022-03-31 11:57:00|384.57|382.17|384.71|382.31|384.71|382.31|384.57|382.17|0
1648727830000|2022-03-31 11:57:10|384.57|382.17|384.71|382.31|384.71|382.31|384.57|382.17|0
1648727840000|2022-03-31 11:57:20|384.86|382.46|385.01|382.61|385.01|382.61|384.86|382.46|0
1648727850000|2022-03-31 11:57:30|384.93|382.53|385.01|382.61|385.01|382.61|384.86|382.46|0
1648727860000|2022-03-31 11:57:40|384.86|382.46|385.16|382.76|385.16|382.76|384.86|382.46|0
1648727880000|2022-03-31 11:58:00|385.01|382.61|385.01|382.61|385.16|382.76|385.01|382.61|0
1648727890000|2022-03-31 11:58:10|384.93|382.53|384.86|382.46|385.01|382.61|384.86|382.46|0
1648727900000|2022-03-31 11:58:20|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1648727910000|2022-03-31 11:58:30|384.86|382.46|384.86|382.46|384.86|382.46|384.86|382.46|0
1648727920000|2022-03-31 11:58:40|384.78|382.38|384.71|382.31|384.78|382.38|384.71|382.31|0
1648727930000|2022-03-31 11:58:50|384.86|382.46|384.78|382.38|384.86|382.46|384.78|382.38|0
1648727940000|2022-03-31 11:59:00|384.71|382.31|385.01|382.61|385.01|382.61|384.71|382.31|0
1648727950000|2022-03-31 11:59:10|385.16|382.76|385.45|383.05|385.45|383.05|385.08|382.68|0
1648727970000|2022-03-31 11:59:30|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1648727980000|2022-03-31 11:59:40|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1648727990000|2022-03-31 11:59:50|385.16|382.76|385.16|382.76|385.23|382.83|385.16|382.76|0
1648728000000|2022-03-31 12:00:00|385.3|382.9|385.08|382.68|385.3|382.9|385.08|382.68|0
1648728010000|2022-03-31 12:00:10|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1648728020000|2022-03-31 12:00:20|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1648728030000|2022-03-31 12:00:30|385.23|382.83|385.3|382.9|385.3|382.9|385.23|382.83|0
1648728060000|2022-03-31 12:01:00|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1648728070000|2022-03-31 12:01:10|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648728080000|2022-03-31 12:01:20|385.23|382.83|385.3|382.9|385.3|382.9|385.23|382.83|0
1648728090000|2022-03-31 12:01:30|385.15|382.75|386.35|383.95|386.35|383.95|385.15|382.75|0
1648728100000|2022-03-31 12:01:40|385.6|383.2|385.3|382.9|385.6|383.2|385.23|382.83|0
1648728110000|2022-03-31 12:01:50|385.15|382.75|385.3|382.9|385.3|382.9|385.15|382.75|0
1648728120000|2022-03-31 12:02:00|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1648728130000|2022-03-31 12:02:10|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648728150000|2022-03-31 12:02:30|385.3|382.9|385.15|382.75|385.3|382.9|385.15|382.75|0
1648728170000|2022-03-31 12:02:50|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1648728180000|2022-03-31 12:03:00|384.86|382.46|384.86|382.46|385.01|382.61|384.86|382.46|0
1648728190000|2022-03-31 12:03:10|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1648728200000|2022-03-31 12:03:20|384.78|382.38|384.86|382.46|384.93|382.53|384.78|382.38|0
1648728210000|2022-03-31 12:03:30|385.01|382.61|385.01|382.61|385.08|382.68|385.01|382.61|0
1648728240000|2022-03-31 12:04:00|384.86|382.46|384.86|382.46|384.86|382.46|384.86|382.46|0
1648728250000|2022-03-31 12:04:10|384.71|382.31|384.56|382.16|384.71|382.31|384.56|382.16|0
1648728260000|2022-03-31 12:04:20|384.71|382.31|384.86|382.46|384.86|382.46|384.71|382.31|0
1648728290000|2022-03-31 12:04:50|385.15|382.75|385.01|382.61|385.15|382.75|385.01|382.61|0
1648728300000|2022-03-31 12:05:00|385.15|382.75|385.08|382.68|385.15|382.75|385.08|382.68|0
1648728310000|2022-03-31 12:05:10|385.01|382.61|385.01|382.61|385.01|382.61|384.93|382.53|0
1648728320000|2022-03-31 12:05:20|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648728330000|2022-03-31 12:05:30|385.3|382.9|385.15|382.75|385.3|382.9|385.15|382.75|0
1648728340000|2022-03-31 12:05:40|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1648728350000|2022-03-31 12:05:50|385.15|382.75|385.3|382.9|385.3|382.9|385.15|382.75|0
1648728360000|2022-03-31 12:06:00|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1648728370000|2022-03-31 12:06:10|385.15|382.75|385.15|382.75|385.3|382.9|385.15|382.75|0
1648728380000|2022-03-31 12:06:20|385.08|382.68|385.15|382.75|385.15|382.75|385.08|382.68|0
1648728400000|2022-03-31 12:06:40|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1648728410000|2022-03-31 12:06:50|385.3|382.9|385.3|382.9|385.3|382.9|385.22|382.82|0
1648728420000|2022-03-31 12:07:00|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1648728430000|2022-03-31 12:07:10|385.3|382.9|385.45|383.05|385.45|383.05|385.3|382.9|0
1648728460000|2022-03-31 12:07:40|385.15|382.75|385|382.6|385.15|382.75|385|382.6|0
1648728470000|2022-03-31 12:07:50|385.08|382.68|385.45|383.05|385.45|383.05|385.08|382.68|0
1648728480000|2022-03-31 12:08:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1648728490000|2022-03-31 12:08:10|385.74|383.34|385.74|383.34|385.74|383.34|385.59|383.19|0
1648728510000|2022-03-31 12:08:30|385.89|383.49|386.33|383.93|386.33|383.93|385.89|383.49|0
1648728520000|2022-03-31 12:08:40|386.48|384.08|386.48|384.08|386.48|384.08|386.48|384.08|0
1648728530000|2022-03-31 12:08:50|386.19|383.79|386.19|383.79|386.19|383.79|386.04|383.64|0
1648728540000|2022-03-31 12:09:00|386.04|383.64|386.04|383.64|386.04|383.64|386.04|383.64|0
1648728550000|2022-03-31 12:09:10|385.74|383.34|385.89|383.49|385.89|383.49|385.74|383.34|0
1648728560000|2022-03-31 12:09:20|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1648728570000|2022-03-31 12:09:30|385.89|383.49|386.04|383.64|386.04|383.64|385.89|383.49|0
1648728580000|2022-03-31 12:09:40|385.89|383.49|385.74|383.34|385.89|383.49|385.74|383.34|0
1648728590000|2022-03-31 12:09:50|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1648728600000|2022-03-31 12:10:00|386.04|383.64|385.89|383.49|386.04|383.64|385.89|383.49|0
1648728610000|2022-03-31 12:10:10|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1648728620000|2022-03-31 12:10:20|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1648728630000|2022-03-31 12:10:30|385.74|383.34|385.59|383.19|385.74|383.34|385.59|383.19|0
1648728640000|2022-03-31 12:10:40|385.66|383.26|385.74|383.34|385.74|383.34|385.66|383.26|0
1648728650000|2022-03-31 12:10:50|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1648728660000|2022-03-31 12:11:00|385.74|383.34|385.81|383.41|385.81|383.41|385.74|383.34|0
1648728670000|2022-03-31 12:11:10|385.74|383.34|385.89|383.49|385.89|383.49|385.74|383.34|0
1648728680000|2022-03-31 12:11:20|385.74|383.34|385.81|383.41|385.81|383.41|385.74|383.34|0
1648728690000|2022-03-31 12:11:30|385.74|383.34|385.59|383.19|385.74|383.34|385.59|383.19|0
1648728700000|2022-03-31 12:11:40|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1648728710000|2022-03-31 12:11:50|385.66|383.26|385.66|383.26|385.74|383.34|385.66|383.26|0
1648728720000|2022-03-31 12:12:00|385.74|383.34|385.89|383.49|385.89|383.49|385.74|383.34|0
1648728730000|2022-03-31 12:12:10|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1648728740000|2022-03-31 12:12:20|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1648728750000|2022-03-31 12:12:30|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1648728770000|2022-03-31 12:12:50|386.04|383.64|386.04|383.64|386.04|383.64|386.04|383.64|0
1648728780000|2022-03-31 12:13:00|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1648728790000|2022-03-31 12:13:10|385.96|383.56|385.89|383.49|385.96|383.56|385.89|383.49|0
1648728810000|2022-03-31 12:13:30|386.04|383.64|385.89|383.49|386.04|383.64|385.89|383.49|0
1648728820000|2022-03-31 12:13:40|385.96|383.56|385.96|383.56|385.96|383.56|385.89|383.49|0
1648728830000|2022-03-31 12:13:50|385.89|383.49|386.04|383.64|386.04|383.64|385.89|383.49|0
1648728840000|2022-03-31 12:14:00|385.96|383.56|386.04|383.64|386.04|383.64|385.96|383.56|0
1648728870000|2022-03-31 12:14:30|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1648728880000|2022-03-31 12:14:40|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1648728890000|2022-03-31 12:14:50|385.96|383.56|385.74|383.34|385.96|383.56|385.74|383.34|0
1648728900000|2022-03-31 12:15:00|385.89|383.49|385.74|383.34|385.89|383.49|385.74|383.34|0
1648728910000|2022-03-31 12:15:10|385.89|383.49|385.74|383.34|385.89|383.49|385.74|383.34|0
1648728940000|2022-03-31 12:15:40|385.59|383.19|385.44|383.04|385.59|383.19|385.44|383.04|0
1648728960000|2022-03-31 12:16:00|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1648728970000|2022-03-31 12:16:10|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1648728980000|2022-03-31 12:16:20|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1648728990000|2022-03-31 12:16:30|385.37|382.97|385.3|382.9|385.37|382.97|385.3|382.9|0
1648729000000|2022-03-31 12:16:40|385.22|382.82|385.3|382.9|385.3|382.9|385.22|382.82|0
1648729010000|2022-03-31 12:16:50|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648729020000|2022-03-31 12:17:00|385.22|382.82|385.3|382.9|385.3|382.9|385.15|382.75|0
1648729050000|2022-03-31 12:17:30|385.44|383.04|385.37|382.97|385.44|383.04|385.37|382.97|0
1648729060000|2022-03-31 12:17:40|385.44|383.04|385.15|382.75|385.44|383.04|385.15|382.75|0
1648729070000|2022-03-31 12:17:50|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1648729080000|2022-03-31 12:18:00|385.44|383.04|385.3|382.9|385.44|383.04|385.3|382.9|0
1648729100000|2022-03-31 12:18:20|385.15|382.75|385|382.6|385.15|382.75|385|382.6|0
1648729110000|2022-03-31 12:18:30|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648729120000|2022-03-31 12:18:40|385.07|382.67|385.15|382.75|385.15|382.75|385.07|382.67|0
1648729130000|2022-03-31 12:18:50|385|382.6|385|382.6|385|382.6|385|382.6|0
1648729140000|2022-03-31 12:19:00|385.15|382.75|385.15|382.75|385.15|382.75|385|382.6|0
1648729160000|2022-03-31 12:19:20|385|382.6|385|382.6|385.15|382.75|384.85|382.45|0
1648729170000|2022-03-31 12:19:30|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1648729180000|2022-03-31 12:19:40|385|382.6|385|382.6|385|382.6|385|382.6|0
1648729210000|2022-03-31 12:20:10|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648729230000|2022-03-31 12:20:30|385|382.6|384.85|382.45|385|382.6|384.85|382.45|0
1648729240000|2022-03-31 12:20:40|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1648729250000|2022-03-31 12:20:50|384.85|382.45|384.85|382.45|384.85|382.45|384.7|382.3|0
1648729260000|2022-03-31 12:21:00|384.7|382.3|384.85|382.45|384.85|382.45|384.7|382.3|0
1648729270000|2022-03-31 12:21:10|384.7|382.3|384.77|382.37|384.85|382.45|384.7|382.3|0
1648729280000|2022-03-31 12:21:20|384.7|382.3|384.85|382.45|384.85|382.45|384.7|382.3|0
1648729290000|2022-03-31 12:21:30|385|382.6|384.85|382.45|385|382.6|384.85|382.45|0
1648729300000|2022-03-31 12:21:40|384.92|382.52|384.77|382.37|384.92|382.52|384.77|382.37|0
1648729310000|2022-03-31 12:21:50|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1648729320000|2022-03-31 12:22:00|384.77|382.37|384.7|382.3|384.77|382.37|384.7|382.3|0
1648729340000|2022-03-31 12:22:20|384.85|382.45|384.7|382.3|384.85|382.45|384.7|382.3|0
1648729350000|2022-03-31 12:22:30|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1648729360000|2022-03-31 12:22:40|384.41|382.01|384.56|382.16|384.56|382.16|384.41|382.01|0
1648729370000|2022-03-31 12:22:50|384.41|382.01|384.7|382.3|384.7|382.3|384.41|382.01|0
1648729380000|2022-03-31 12:23:00|384.77|382.37|384.7|382.3|384.77|382.37|384.7|382.3|0
1648729390000|2022-03-31 12:23:10|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1648729400000|2022-03-31 12:23:20|385.15|382.75|385.15|382.75|385.29|382.89|385.15|382.75|0
1648729410000|2022-03-31 12:23:30|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1648729420000|2022-03-31 12:23:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1648729430000|2022-03-31 12:23:50|385.07|382.67|385.07|382.67|385.07|382.67|385.07|382.67|0
1648729440000|2022-03-31 12:24:00|385.15|382.75|385.44|383.04|385.44|383.04|385.15|382.75|0
1648729450000|2022-03-31 12:24:10|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1648729500000|2022-03-31 12:25:00|385.44|383.04|385.44|383.04|385.51|383.11|385.44|383.04|0
1648729530000|2022-03-31 12:25:30|385.59|383.19|385.74|383.34|385.74|383.34|385.44|383.04|0
1648729540000|2022-03-31 12:25:40|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1648729560000|2022-03-31 12:26:00|385.73|383.33|385.88|383.48|385.88|383.48|385.73|383.33|0
1648729570000|2022-03-31 12:26:10|385.81|383.41|385.73|383.33|385.81|383.41|385.73|383.33|0
1648729580000|2022-03-31 12:26:20|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1648729620000|2022-03-31 12:27:00|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1648729630000|2022-03-31 12:27:10|385.59|383.19|385.44|383.04|385.59|383.19|385.44|383.04|0
1648729650000|2022-03-31 12:27:30|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1648729660000|2022-03-31 12:27:40|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1648729670000|2022-03-31 12:27:50|385.29|382.89|385.14|382.74|385.29|382.89|385.14|382.74|0
1648729680000|2022-03-31 12:28:00|385.29|382.89|385.14|382.74|385.29|382.89|385.14|382.74|0
1648729690000|2022-03-31 12:28:10|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1648729700000|2022-03-31 12:28:20|385.14|382.74|385.21|382.81|385.21|382.81|385.14|382.74|0
1648729710000|2022-03-31 12:28:30|385.14|382.74|385.29|382.89|385.29|382.89|385.14|382.74|0
1648729730000|2022-03-31 12:28:50|385.44|383.04|385.59|383.19|385.59|383.19|385.44|383.04|0
1648729740000|2022-03-31 12:29:00|385.44|383.04|385.51|383.11|385.51|383.11|385.44|383.04|0
1648729750000|2022-03-31 12:29:10|385.44|383.04|385.36|382.96|385.51|383.11|385.36|382.96|0
1648729760000|2022-03-31 12:29:20|385.44|383.04|385.29|382.89|385.44|383.04|385.29|382.89|0
1648729770000|2022-03-31 12:29:30|385.36|382.96|385.44|383.04|385.44|383.04|385.36|382.96|0
1648729780000|2022-03-31 12:29:40|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1648729810000|2022-03-31 12:30:10|385.14|382.74|385.21|382.81|385.21|382.81|384.99|382.59|0
1648729820000|2022-03-31 12:30:20|385.07|382.67|385.14|382.74|385.14|382.74|385.07|382.67|0
1648729830000|2022-03-31 12:30:30|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1648729840000|2022-03-31 12:30:40|384.92|382.52|384.7|382.3|384.92|382.52|384.55|382.15|0
1648729850000|2022-03-31 12:30:50|385.14|382.74|385.73|383.33|385.73|383.33|385.14|382.74|0
1648729860000|2022-03-31 12:31:00|385.88|383.48|386.32|383.92|386.32|383.92|385.88|383.48|0
1648729870000|2022-03-31 12:31:10|387.51|385.11|387.87|385.47|387.87|385.47|387.51|385.11|0
1648729880000|2022-03-31 12:31:20|387.95|385.55|386.92|384.52|387.95|385.55|386.92|384.52|0
1648729890000|2022-03-31 12:31:30|387.06|384.66|387.21|384.81|387.36|384.96|387.06|384.66|0
1648729900000|2022-03-31 12:31:40|386.92|384.52|386.77|384.37|386.92|384.52|386.77|384.37|0
1648729910000|2022-03-31 12:31:50|386.69|384.29|386.77|384.37|386.77|384.37|386.69|384.29|0
1648729920000|2022-03-31 12:32:00|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1648729930000|2022-03-31 12:32:10|387.06|384.66|387.21|384.81|387.21|384.81|387.06|384.66|0
1648729940000|2022-03-31 12:32:20|386.99|384.59|387.06|384.66|387.21|384.81|386.91|384.51|0
1648729950000|2022-03-31 12:32:30|387.13|384.73|386.99|384.59|387.13|384.73|386.91|384.51|0
1648729960000|2022-03-31 12:32:40|386.77|384.37|386.62|384.22|386.84|384.44|386.62|384.22|0
1648729970000|2022-03-31 12:32:50|386.77|384.37|386.77|384.37|386.91|384.51|386.77|384.37|0
1648729980000|2022-03-31 12:33:00|386.62|384.22|386.77|384.37|386.77|384.37|386.62|384.22|0
1648729990000|2022-03-31 12:33:10|386.91|384.51|386.62|384.22|386.91|384.51|386.62|384.22|0
1648730000000|2022-03-31 12:33:20|386.69|384.29|386.62|384.22|386.69|384.29|386.62|384.22|0
1648730010000|2022-03-31 12:33:30|386.47|384.07|386.32|383.92|386.47|384.07|386.32|383.92|0
1648730020000|2022-03-31 12:33:40|386.39|383.99|386.32|383.92|386.39|383.99|386.32|383.92|0
1648730030000|2022-03-31 12:33:50|386.25|383.85|386.32|383.92|386.32|383.92|386.17|383.77|0
1648730040000|2022-03-31 12:34:00|386.1|383.7|386.03|383.63|386.17|383.77|386.03|383.63|0
1648730050000|2022-03-31 12:34:10|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1648730060000|2022-03-31 12:34:20|386.03|383.63|385.58|383.18|386.03|383.63|385.58|383.18|0
1648730070000|2022-03-31 12:34:30|385.44|383.04|385.14|382.74|385.44|383.04|385.14|382.74|0
1648730080000|2022-03-31 12:34:40|384.99|382.59|384.85|382.45|384.99|382.59|384.85|382.45|0
1648730090000|2022-03-31 12:34:50|384.7|382.3|384.85|382.45|384.85|382.45|384.7|382.3|0
1648730100000|2022-03-31 12:35:00|385.14|382.74|385.29|382.89|385.29|382.89|385.14|382.74|0
1648730110000|2022-03-31 12:35:10|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1648730120000|2022-03-31 12:35:20|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1648730130000|2022-03-31 12:35:30|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1648730140000|2022-03-31 12:35:40|385.29|382.89|385.06|382.66|385.29|382.89|385.06|382.66|0
1648730150000|2022-03-31 12:35:50|384.99|382.59|384.99|382.59|384.99|382.59|384.99|382.59|0
1648730160000|2022-03-31 12:36:00|384.84|382.44|384.25|381.85|384.84|382.44|384.25|381.85|0
1648730170000|2022-03-31 12:36:10|383.96|381.56|383.22|380.82|383.96|381.56|383.22|380.82|0
1648730180000|2022-03-31 12:36:20|383.37|380.97|383.59|381.19|383.67|381.27|383.37|380.97|0
1648730190000|2022-03-31 12:36:30|383.37|380.97|383.08|380.68|383.37|380.97|383.08|380.68|0
1648730200000|2022-03-31 12:36:40|383.22|380.82|383.08|380.68|383.37|380.97|383.08|380.68|0
1648730210000|2022-03-31 12:36:50|383.22|380.82|383.15|380.75|383.22|380.82|383.08|380.68|0
1648730220000|2022-03-31 12:37:00|383.22|380.82|383.66|381.26|383.66|381.26|383.22|380.82|0
1648730230000|2022-03-31 12:37:10|383.37|380.97|383.81|381.41|383.81|381.41|383.37|380.97|0
1648730240000|2022-03-31 12:37:20|383.66|381.26|383.52|381.12|383.66|381.26|383.52|381.12|0
1648730250000|2022-03-31 12:37:30|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1648730260000|2022-03-31 12:37:40|383.22|380.82|383.37|380.97|383.37|380.97|383.22|380.82|0
1648730270000|2022-03-31 12:37:50|383.52|381.12|383.52|381.12|383.52|381.12|383.37|380.97|0
1648730280000|2022-03-31 12:38:00|383.22|380.82|383.08|380.68|383.22|380.82|383.08|380.68|0
1648730290000|2022-03-31 12:38:10|383.37|380.97|383.52|381.12|383.52|381.12|383.37|380.97|0
1648730300000|2022-03-31 12:38:20|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1648730330000|2022-03-31 12:38:50|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1648730350000|2022-03-31 12:39:10|384.11|381.71|383.96|381.56|384.11|381.71|383.96|381.56|0
1648730360000|2022-03-31 12:39:20|384.11|381.71|384.11|381.71|384.11|381.71|383.96|381.56|0
1648730370000|2022-03-31 12:39:30|383.96|381.56|383.81|381.41|383.96|381.56|383.81|381.41|0
1648730380000|2022-03-31 12:39:40|383.96|381.56|384.11|381.71|384.11|381.71|383.96|381.56|0
1648730390000|2022-03-31 12:39:50|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1648730400000|2022-03-31 12:40:00|384.11|381.71|384.11|381.71|384.11|381.71|383.96|381.56|0
1648730410000|2022-03-31 12:40:10|383.81|381.41|383.73|381.33|383.81|381.41|383.66|381.26|0
1648730420000|2022-03-31 12:40:20|383.81|381.41|383.66|381.26|383.81|381.41|383.66|381.26|0
1648730430000|2022-03-31 12:40:30|383.81|381.41|384.11|381.71|384.11|381.71|383.81|381.41|0
1648730440000|2022-03-31 12:40:40|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1648730450000|2022-03-31 12:40:50|384.03|381.63|383.81|381.41|384.03|381.63|383.81|381.41|0
1648730460000|2022-03-31 12:41:00|383.96|381.56|383.81|381.41|383.96|381.56|383.81|381.41|0
1648730470000|2022-03-31 12:41:10|383.96|381.56|383.66|381.26|383.96|381.56|383.66|381.26|0
1648730480000|2022-03-31 12:41:20|383.52|381.12|383.52|381.12|383.52|381.12|383.52|381.12|0
1648730490000|2022-03-31 12:41:30|383.59|381.19|383.37|380.97|383.59|381.19|383.37|380.97|0
1648730500000|2022-03-31 12:41:40|383.44|381.04|383.52|381.12|383.52|381.12|383.44|381.04|0
1648730510000|2022-03-31 12:41:50|383.96|381.56|383.66|381.26|383.96|381.56|383.66|381.26|0
1648730520000|2022-03-31 12:42:00|383.59|381.19|383.59|381.19|383.59|381.19|383.52|381.12|0
1648730530000|2022-03-31 12:42:10|383.52|381.12|383.37|380.97|383.59|381.19|383.37|380.97|0
1648730540000|2022-03-31 12:42:20|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1648730550000|2022-03-31 12:42:30|383.52|381.12|383.52|381.12|383.52|381.12|383.52|381.12|0
1648730560000|2022-03-31 12:42:40|383.66|381.26|383.52|381.12|383.66|381.26|383.52|381.12|0
1648730580000|2022-03-31 12:43:00|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1648730590000|2022-03-31 12:43:10|383.81|381.41|383.96|381.56|383.96|381.56|383.81|381.41|0
1648730600000|2022-03-31 12:43:20|383.81|381.41|383.66|381.26|383.81|381.41|383.66|381.26|0
1648730620000|2022-03-31 12:43:40|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1648730640000|2022-03-31 12:44:00|384.03|381.63|384.1|381.7|384.1|381.7|383.96|381.56|0
1648730650000|2022-03-31 12:44:10|383.96|381.56|383.66|381.26|383.96|381.56|383.66|381.26|0
1648730660000|2022-03-31 12:44:20|383.51|381.11|383.66|381.26|383.73|381.33|383.51|381.11|0
1648730670000|2022-03-31 12:44:30|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1648730680000|2022-03-31 12:44:40|383.96|381.56|383.81|381.41|383.96|381.56|383.81|381.41|0
1648730700000|2022-03-31 12:45:00|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1648730710000|2022-03-31 12:45:10|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1648730720000|2022-03-31 12:45:20|383.51|381.11|383.51|381.11|383.66|381.26|383.51|381.11|0
1648730730000|2022-03-31 12:45:30|383.66|381.26|383.66|381.26|383.66|381.26|383.51|381.11|0
1648730760000|2022-03-31 12:46:00|383.51|381.11|383.37|380.97|383.66|381.26|383.37|380.97|0
1648730770000|2022-03-31 12:46:10|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1648730780000|2022-03-31 12:46:20|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1648730790000|2022-03-31 12:46:30|383.22|380.82|382.92|380.52|383.22|380.82|382.92|380.52|0
1648730800000|2022-03-31 12:46:40|383.07|380.67|383.22|380.82|383.22|380.82|383.07|380.67|0
1648730810000|2022-03-31 12:46:50|383.07|380.67|382.92|380.52|383.07|380.67|382.92|380.52|0
1648730820000|2022-03-31 12:47:00|383.07|380.67|383.22|380.82|383.22|380.82|383.07|380.67|0
1648730830000|2022-03-31 12:47:10|383.07|380.67|382.92|380.52|383.07|380.67|382.92|380.52|0
1648730840000|2022-03-31 12:47:20|382.78|380.38|383.07|380.67|383.07|380.67|382.78|380.38|0
1648730850000|2022-03-31 12:47:30|383.22|380.82|383.37|380.97|383.37|380.97|383.22|380.82|0
1648730860000|2022-03-31 12:47:40|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1648730870000|2022-03-31 12:47:50|383.07|380.67|383.22|380.82|383.22|380.82|383.07|380.67|0
1648730880000|2022-03-31 12:48:00|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1648730910000|2022-03-31 12:48:30|383.29|380.89|383.37|380.97|383.37|380.97|383.22|380.82|0
1648730920000|2022-03-31 12:48:40|383.51|381.11|383.37|380.97|383.51|381.11|383.37|380.97|0
1648730930000|2022-03-31 12:48:50|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1648730940000|2022-03-31 12:49:00|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1648730960000|2022-03-31 12:49:20|383.51|381.11|383.37|380.97|383.51|381.11|383.37|380.97|0
1648730970000|2022-03-31 12:49:30|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1648730980000|2022-03-31 12:49:40|383.37|380.97|383.36|380.96|383.51|381.11|383.36|380.96|0
1648730990000|2022-03-31 12:49:50|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1648731000000|2022-03-31 12:50:00|383.36|380.96|383.51|381.11|383.51|381.11|383.36|380.96|0
1648731010000|2022-03-31 12:50:10|383.66|381.26|383.51|381.11|383.66|381.26|383.51|381.11|0
1648731020000|2022-03-31 12:50:20|383.66|381.26|383.66|381.26|383.73|381.33|383.66|381.26|0
1648731030000|2022-03-31 12:50:30|383.81|381.41|383.81|381.41|383.95|381.55|383.81|381.41|0
1648731050000|2022-03-31 12:50:50|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1648731060000|2022-03-31 12:51:00|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1648731070000|2022-03-31 12:51:10|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1648731080000|2022-03-31 12:51:20|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1648731090000|2022-03-31 12:51:30|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1648731100000|2022-03-31 12:51:40|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1648731120000|2022-03-31 12:52:00|383.14|380.74|383.07|380.67|383.14|380.74|383.07|380.67|0
1648731130000|2022-03-31 12:52:10|383.22|380.82|383.51|381.11|383.51|381.11|383.22|380.82|0
1648731160000|2022-03-31 12:52:40|383.66|381.26|383.51|381.11|383.66|381.26|383.51|381.11|0
1648731170000|2022-03-31 12:52:50|383.66|381.26|383.51|381.11|383.66|381.26|383.51|381.11|0
1648731180000|2022-03-31 12:53:00|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1648731190000|2022-03-31 12:53:10|383.51|381.11|383.43|381.03|383.51|381.11|383.43|381.03|0
1648731200000|2022-03-31 12:53:20|383.36|380.96|383.51|381.11|383.51|381.11|383.36|380.96|0
1648731220000|2022-03-31 12:53:40|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1648731240000|2022-03-31 12:54:00|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1648731250000|2022-03-31 12:54:10|383.51|381.11|383.58|381.18|383.58|381.18|383.51|381.11|0
1648731260000|2022-03-31 12:54:20|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1648731280000|2022-03-31 12:54:40|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1648731290000|2022-03-31 12:54:50|383.29|380.89|383.22|380.82|383.36|380.96|383.22|380.82|0
1648731300000|2022-03-31 12:55:00|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1648731310000|2022-03-31 12:55:10|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1648731330000|2022-03-31 12:55:30|383.22|380.82|383.22|380.82|383.22|380.82|383.14|380.74|0
1648731340000|2022-03-31 12:55:40|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1648731350000|2022-03-31 12:55:50|383.66|381.26|383.73|381.33|383.73|381.33|383.58|381.18|0
1648731360000|2022-03-31 12:56:00|383.66|381.26|383.8|381.4|383.8|381.4|383.66|381.26|0
1648731370000|2022-03-31 12:56:10|383.87|381.47|383.95|381.55|383.95|381.55|383.87|381.47|0
1648731380000|2022-03-31 12:56:20|384.1|381.7|384.1|381.7|384.25|381.85|384.1|381.7|0
1648731390000|2022-03-31 12:56:30|384.25|381.85|384.39|381.99|384.39|381.99|384.25|381.85|0
1648731400000|2022-03-31 12:56:40|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1648731410000|2022-03-31 12:56:50|384.39|381.99|384.54|382.14|384.54|382.14|384.39|381.99|0
1648731430000|2022-03-31 12:57:10|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1648731440000|2022-03-31 12:57:20|384.69|382.29|384.54|382.14|384.69|382.29|384.54|382.14|0
1648731460000|2022-03-31 12:57:40|384.69|382.29|384.69|382.29|384.69|382.29|384.69|382.29|0
1648731470000|2022-03-31 12:57:50|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1648731480000|2022-03-31 12:58:00|384.69|382.29|384.84|382.44|384.84|382.44|384.69|382.29|0
1648731490000|2022-03-31 12:58:10|384.98|382.58|384.98|382.58|384.98|382.58|384.98|382.58|0
1648731500000|2022-03-31 12:58:20|385.05|382.65|384.84|382.44|385.05|382.65|384.84|382.44|0
1648731530000|2022-03-31 12:58:50|384.91|382.51|384.84|382.44|384.91|382.51|384.84|382.44|0
1648731540000|2022-03-31 12:59:00|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1648731560000|2022-03-31 12:59:20|385.13|382.73|384.98|382.58|385.13|382.73|384.98|382.58|0
1648731580000|2022-03-31 12:59:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1648731590000|2022-03-31 12:59:50|384.69|382.29|384.54|382.14|384.69|382.29|384.54|382.14|0
1648731600000|2022-03-31 13:00:00|384.69|382.29|384.54|382.14|384.69|382.29|384.54|382.14|0
1648731610000|2022-03-31 13:00:10|384.46|382.06|384.39|381.99|384.46|382.06|384.39|381.99|0
1648731620000|2022-03-31 13:00:20|384.24|381.84|384.69|382.29|384.69|382.29|384.24|381.84|0
1648731630000|2022-03-31 13:00:30|384.83|382.43|384.69|382.29|384.83|382.43|384.69|382.29|0
1648731640000|2022-03-31 13:00:40|384.54|382.14|384.69|382.29|384.69|382.29|384.54|382.14|0
1648731650000|2022-03-31 13:00:50|384.83|382.43|384.98|382.58|384.98|382.58|384.83|382.43|0
1648731660000|2022-03-31 13:01:00|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1648731670000|2022-03-31 13:01:10|384.98|382.58|384.98|382.58|384.98|382.58|384.98|382.58|0
1648731680000|2022-03-31 13:01:20|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1648731690000|2022-03-31 13:01:30|385.28|382.88|385.13|382.73|385.28|382.88|385.13|382.73|0
1648731700000|2022-03-31 13:01:40|384.98|382.58|384.83|382.43|384.98|382.58|384.83|382.43|0
1648731730000|2022-03-31 13:02:10|384.98|382.58|385.13|382.73|385.13|382.73|384.98|382.58|0
1648731740000|2022-03-31 13:02:20|385.28|382.88|385.28|382.88|385.28|382.88|385.13|382.73|0
1648731750000|2022-03-31 13:02:30|384.98|382.58|384.83|382.43|384.98|382.58|384.83|382.43|0
1648731760000|2022-03-31 13:02:40|384.98|382.58|385.13|382.73|385.13|382.73|384.98|382.58|0
1648731770000|2022-03-31 13:02:50|384.98|382.58|384.98|382.58|384.98|382.58|384.98|382.58|0
1648731780000|2022-03-31 13:03:00|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1648731790000|2022-03-31 13:03:10|384.98|382.58|384.83|382.43|384.98|382.58|384.83|382.43|0
1648731800000|2022-03-31 13:03:20|384.98|382.58|384.83|382.43|384.98|382.58|384.83|382.43|0
1648731810000|2022-03-31 13:03:30|384.69|382.29|384.98|382.58|384.98|382.58|384.69|382.29|0
1648731820000|2022-03-31 13:03:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1648731830000|2022-03-31 13:03:50|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1648731840000|2022-03-31 13:04:00|384.98|382.58|385.28|382.88|385.28|382.88|384.98|382.58|0
1648731850000|2022-03-31 13:04:10|385.13|382.73|385.28|382.88|385.28|382.88|385.13|382.73|0
1648731860000|2022-03-31 13:04:20|385.42|383.02|385.42|383.02|385.57|383.17|385.42|383.02|0
1648731870000|2022-03-31 13:04:30|385.57|383.17|385.28|382.88|385.57|383.17|385.28|382.88|0
1648731880000|2022-03-31 13:04:40|385.42|383.02|385.57|383.17|385.57|383.17|385.42|383.02|0
1648731890000|2022-03-31 13:04:50|385.42|383.02|385.42|383.02|385.42|383.02|385.42|383.02|0
1648731900000|2022-03-31 13:05:00|385.28|382.88|385.42|383.02|385.42|383.02|385.28|382.88|0
1648731910000|2022-03-31 13:05:10|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1648731920000|2022-03-31 13:05:20|385.72|383.32|385.72|383.32|385.72|383.32|385.72|383.32|0
1648731930000|2022-03-31 13:05:30|385.87|383.47|385.87|383.47|385.87|383.47|385.72|383.32|0
1648731940000|2022-03-31 13:05:40|386.16|383.76|386.16|383.76|386.31|383.91|386.16|383.76|0
1648731950000|2022-03-31 13:05:50|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1648731960000|2022-03-31 13:06:00|385.72|383.32|385.57|383.17|385.72|383.32|385.57|383.17|0
1648731970000|2022-03-31 13:06:10|385.64|383.24|385.57|383.17|385.64|383.24|385.42|383.02|0
1648731980000|2022-03-31 13:06:20|385.42|383.02|385.42|383.02|385.42|383.02|385.42|383.02|0
1648731990000|2022-03-31 13:06:30|385.27|382.87|385.42|383.02|385.42|383.02|385.27|382.87|0
1648732020000|2022-03-31 13:07:00|385.35|382.95|385.42|383.02|385.42|383.02|385.35|382.95|0
1648732030000|2022-03-31 13:07:10|385.27|382.87|385.27|382.87|385.27|382.87|385.13|382.73|0
1648732050000|2022-03-31 13:07:30|384.98|382.58|384.68|382.28|384.98|382.58|384.68|382.28|0
1648732060000|2022-03-31 13:07:40|384.83|382.43|384.68|382.28|384.83|382.43|384.54|382.14|0
1648732070000|2022-03-31 13:07:50|384.54|382.14|384.24|381.84|384.54|382.14|384.24|381.84|0
1648732090000|2022-03-31 13:08:10|384.39|381.99|384.09|381.69|384.39|381.99|384.09|381.69|0
1648732100000|2022-03-31 13:08:20|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1648732110000|2022-03-31 13:08:30|384.39|381.99|384.54|382.14|384.54|382.14|384.39|381.99|0
1648732120000|2022-03-31 13:08:40|384.39|381.99|384.24|381.84|384.39|381.99|384.24|381.84|0
1648732130000|2022-03-31 13:08:50|384.39|381.99|384.24|381.84|384.39|381.99|384.24|381.84|0
1648732140000|2022-03-31 13:09:00|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1648732150000|2022-03-31 13:09:10|384.24|381.84|384.39|381.99|384.39|381.99|384.24|381.84|0
1648732160000|2022-03-31 13:09:20|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1648732170000|2022-03-31 13:09:30|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1648732180000|2022-03-31 13:09:40|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1648732200000|2022-03-31 13:10:00|384.39|381.99|384.39|381.99|384.46|382.06|384.39|381.99|0
1648732210000|2022-03-31 13:10:10|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1648732220000|2022-03-31 13:10:20|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1648732240000|2022-03-31 13:10:40|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1648732250000|2022-03-31 13:10:50|384.39|381.99|384.09|381.69|384.39|381.99|384.09|381.69|0
1648732260000|2022-03-31 13:11:00|384.24|381.84|384.24|381.84|384.24|381.84|384.09|381.69|0
1648732270000|2022-03-31 13:11:10|384.09|381.69|383.8|381.4|384.09|381.69|383.8|381.4|0
1648732280000|2022-03-31 13:11:20|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1648732290000|2022-03-31 13:11:30|383.8|381.4|383.65|381.25|383.8|381.4|383.65|381.25|0
1648732300000|2022-03-31 13:11:40|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1648732320000|2022-03-31 13:12:00|383.65|381.25|383.21|380.81|383.65|381.25|383.21|380.81|0
1648732330000|2022-03-31 13:12:10|383.5|381.1|383.21|380.81|383.5|381.1|383.21|380.81|0
1648732340000|2022-03-31 13:12:20|383.06|380.66|382.91|380.51|383.06|380.66|382.91|380.51|0
1648732350000|2022-03-31 13:12:30|382.77|380.37|382.91|380.51|382.91|380.51|382.77|380.37|0
1648732360000|2022-03-31 13:12:40|382.77|380.37|382.62|380.22|382.77|380.37|382.47|380.07|0
1648732370000|2022-03-31 13:12:50|382.33|379.93|382.03|379.63|382.33|379.93|382.03|379.63|0
1648732380000|2022-03-31 13:13:00|381.88|379.48|381.59|379.19|381.88|379.48|381.59|379.19|0
1648732390000|2022-03-31 13:13:10|381.88|379.48|381.15|378.75|381.88|379.48|381.15|378.75|0
1648732400000|2022-03-31 13:13:20|381.59|379.19|381.74|379.34|381.74|379.34|381.59|379.19|0
1648732410000|2022-03-31 13:13:30|381.59|379.19|382.03|379.63|382.03|379.63|381.59|379.19|0
1648732420000|2022-03-31 13:13:40|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1648732430000|2022-03-31 13:13:50|382.03|379.63|381.88|379.48|382.03|379.63|381.74|379.34|0
1648732440000|2022-03-31 13:14:00|382.03|379.63|382.18|379.78|382.32|379.92|382.03|379.63|0
1648732450000|2022-03-31 13:14:10|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1648732460000|2022-03-31 13:14:20|382.18|379.78|382.62|380.22|382.62|380.22|382.18|379.78|0
1648732470000|2022-03-31 13:14:30|382.91|380.51|382.98|380.58|382.98|380.58|382.91|380.51|0
1648732480000|2022-03-31 13:14:40|382.91|380.51|383.06|380.66|383.06|380.66|382.91|380.51|0
1648732490000|2022-03-31 13:14:50|383.21|380.81|383.06|380.66|383.21|380.81|383.06|380.66|0
1648732500000|2022-03-31 13:15:00|383.35|380.95|383.5|381.1|383.5|381.1|383.21|380.81|0
1648732510000|2022-03-31 13:15:10|383.35|380.95|383.65|381.25|383.65|381.25|383.35|380.95|0
1648732520000|2022-03-31 13:15:20|383.21|380.81|382.77|380.37|383.21|380.81|382.77|380.37|0
1648732530000|2022-03-31 13:15:30|383.06|380.66|383.06|380.66|383.06|380.66|382.91|380.51|0
1648732540000|2022-03-31 13:15:40|382.91|380.51|382.91|380.51|383.06|380.66|382.91|380.51|0
1648732550000|2022-03-31 13:15:50|382.84|380.44|382.91|380.51|382.91|380.51|382.84|380.44|0
1648732560000|2022-03-31 13:16:00|382.62|380.22|382.47|380.07|382.62|380.22|382.32|379.92|0
1648732570000|2022-03-31 13:16:10|382.62|380.22|382.76|380.36|382.76|380.36|382.62|380.22|0
1648732580000|2022-03-31 13:16:20|382.62|380.22|382.62|380.22|382.76|380.36|382.62|380.22|0
1648732590000|2022-03-31 13:16:30|382.76|380.36|382.62|380.22|382.76|380.36|382.47|380.07|0
1648732600000|2022-03-31 13:16:40|382.47|380.07|382.18|379.78|382.47|380.07|382.03|379.63|0
1648732610000|2022-03-31 13:16:50|382.03|379.63|381.88|379.48|382.18|379.78|381.88|379.48|0
1648732620000|2022-03-31 13:17:00|382.03|379.63|382.32|379.92|382.32|379.92|382.03|379.63|0
1648732630000|2022-03-31 13:17:10|382.18|379.78|381.74|379.34|382.18|379.78|381.74|379.34|0
1648732640000|2022-03-31 13:17:20|381.88|379.48|381.74|379.34|381.88|379.48|381.74|379.34|0
1648732650000|2022-03-31 13:17:30|381.59|379.19|381.74|379.34|381.74|379.34|381.59|379.19|0
1648732660000|2022-03-31 13:17:40|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1648732670000|2022-03-31 13:17:50|381.44|379.04|381.15|378.75|381.44|379.04|381.15|378.75|0
1648732680000|2022-03-31 13:18:00|381.29|378.89|381.44|379.04|381.44|379.04|381.29|378.89|0
1648732690000|2022-03-31 13:18:10|381.29|378.89|381.29|378.89|381.44|379.04|381.29|378.89|0
1648732700000|2022-03-31 13:18:20|381.44|379.04|381.44|379.04|381.44|379.04|381.44|379.04|0
1648732710000|2022-03-31 13:18:30|381.29|378.89|381.29|378.89|381.44|379.04|381.29|378.89|0
1648732720000|2022-03-31 13:18:40|381.15|378.75|381.15|378.75|381.29|378.89|381.15|378.75|0
1648732730000|2022-03-31 13:18:50|380.85|378.45|381|378.6|381|378.6|380.85|378.45|0
1648732740000|2022-03-31 13:19:00|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1648732750000|2022-03-31 13:19:10|381|378.6|381.15|378.75|381.15|378.75|381|378.6|0
1648732760000|2022-03-31 13:19:20|381.29|378.89|381.15|378.75|381.29|378.89|381.15|378.75|0
1648732770000|2022-03-31 13:19:30|381.29|378.89|381.29|378.89|381.29|378.89|381.15|378.75|0
1648732780000|2022-03-31 13:19:40|381.44|379.04|381.44|379.04|381.44|379.04|381.44|379.04|0
1648732790000|2022-03-31 13:19:50|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1648732800000|2022-03-31 13:20:00|382.17|379.77|382.47|380.07|382.47|380.07|381.88|379.48|0
1648732810000|2022-03-31 13:20:10|382.62|380.22|382.32|379.92|382.62|380.22|382.32|379.92|0
1648732820000|2022-03-31 13:20:20|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1648732830000|2022-03-31 13:20:30|381.59|379.19|381.29|378.89|381.59|379.19|381.29|378.89|0
1648732840000|2022-03-31 13:20:40|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1648732850000|2022-03-31 13:20:50|381.66|379.26|381.88|379.48|381.88|379.48|381.66|379.26|0
1648732860000|2022-03-31 13:21:00|381.66|379.26|381.44|379.04|381.73|379.33|381.36|378.96|0
1648732870000|2022-03-31 13:21:10|381.59|379.19|381.73|379.33|381.73|379.33|381.44|379.04|0
1648732880000|2022-03-31 13:21:20|381.51|379.11|381.59|379.19|381.59|379.19|381.44|379.04|0
1648732890000|2022-03-31 13:21:30|381.44|379.04|381.44|379.04|381.44|379.04|381.29|378.89|0
1648732900000|2022-03-31 13:21:40|381.88|379.48|381.88|379.48|382.03|379.63|381.88|379.48|0
1648732910000|2022-03-31 13:21:50|382.03|379.63|381.88|379.48|382.03|379.63|381.88|379.48|0
1648732920000|2022-03-31 13:22:00|382.03|379.63|381.88|379.48|382.03|379.63|381.88|379.48|0
1648732930000|2022-03-31 13:22:10|381.59|379.19|381.44|379.04|381.73|379.33|381.44|379.04|0
1648732940000|2022-03-31 13:22:20|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1648732950000|2022-03-31 13:22:30|381.73|379.33|381.59|379.19|381.73|379.33|381.59|379.19|0
1648732960000|2022-03-31 13:22:40|381.73|379.33|381.59|379.19|381.73|379.33|381.59|379.19|0
1648732970000|2022-03-31 13:22:50|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1648732980000|2022-03-31 13:23:00|381.88|379.48|381.73|379.33|381.88|379.48|381.73|379.33|0
1648732990000|2022-03-31 13:23:10|381.88|379.48|382.03|379.63|382.03|379.63|381.88|379.48|0
1648733000000|2022-03-31 13:23:20|382.17|379.77|382.32|379.92|382.32|379.92|382.17|379.77|0
1648733010000|2022-03-31 13:23:30|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1648733020000|2022-03-31 13:23:40|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1648733030000|2022-03-31 13:23:50|382.47|380.07|382.54|380.14|382.54|380.14|382.47|380.07|0
1648733040000|2022-03-31 13:24:00|382.47|380.07|382.76|380.36|382.76|380.36|382.47|380.07|0
1648733050000|2022-03-31 13:24:10|382.83|380.43|382.91|380.51|382.91|380.51|382.76|380.36|0
1648733060000|2022-03-31 13:24:20|383.06|380.66|382.76|380.36|383.06|380.66|382.76|380.36|0
1648733070000|2022-03-31 13:24:30|383.06|380.66|383.06|380.66|383.06|380.66|382.91|380.51|0
1648733090000|2022-03-31 13:24:50|382.91|380.51|383.06|380.66|383.06|380.66|382.91|380.51|0
1648733100000|2022-03-31 13:25:00|383.2|380.8|383.2|380.8|383.2|380.8|383.06|380.66|0
1648733120000|2022-03-31 13:25:20|383.06|380.66|383.2|380.8|383.2|380.8|383.06|380.66|0
1648733130000|2022-03-31 13:25:30|383.06|380.66|382.91|380.51|383.06|380.66|382.91|380.51|0
1648733150000|2022-03-31 13:25:50|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1648733160000|2022-03-31 13:26:00|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1648733170000|2022-03-31 13:26:10|382.98|380.58|382.76|380.36|382.98|380.58|382.76|380.36|0
1648733180000|2022-03-31 13:26:20|382.91|380.51|383.05|380.65|383.05|380.65|382.91|380.51|0
1648733190000|2022-03-31 13:26:30|383.2|380.8|383.2|380.8|383.2|380.8|383.05|380.65|0
1648733200000|2022-03-31 13:26:40|383.05|380.65|383.05|380.65|383.05|380.65|383.05|380.65|0
1648733210000|2022-03-31 13:26:50|383.13|380.73|383.05|380.65|383.2|380.8|383.05|380.65|0
1648733220000|2022-03-31 13:27:00|383.2|380.8|383.2|380.8|383.2|380.8|382.68|380.28|0
1648733230000|2022-03-31 13:27:10|383.05|380.65|383.2|380.8|383.2|380.8|383.05|380.65|0
1648733240000|2022-03-31 13:27:20|383.35|380.95|383.2|380.8|383.35|380.95|383.2|380.8|0
1648733250000|2022-03-31 13:27:30|383.05|380.65|382.32|379.92|383.05|380.65|382.32|379.92|0
1648733260000|2022-03-31 13:27:40|382.17|379.77|382.47|380.07|382.47|380.07|382.17|379.77|0
1648733270000|2022-03-31 13:27:50|382.17|379.77|382.02|379.62|382.47|380.07|382.02|379.62|0
1648733280000|2022-03-31 13:28:00|382.17|379.77|382.02|379.62|382.17|379.77|382.02|379.62|0
1648733290000|2022-03-31 13:28:10|381.88|379.48|382.17|379.77|382.17|379.77|381.88|379.48|0
1648733300000|2022-03-31 13:28:20|382.61|380.21|382.61|380.21|382.61|380.21|382.61|380.21|0
1648733310000|2022-03-31 13:28:30|382.47|380.07|382.17|379.77|382.47|380.07|382.17|379.77|0
1648733320000|2022-03-31 13:28:40|382.02|379.62|382.17|379.77|382.17|379.77|382.02|379.62|0
1648733330000|2022-03-31 13:28:50|382.32|379.92|382.17|379.77|382.32|379.92|382.17|379.77|0
1648733340000|2022-03-31 13:29:00|382.32|379.92|382.02|379.62|382.32|379.92|382.02|379.62|0
1648733350000|2022-03-31 13:29:10|381.88|379.48|381.88|379.48|381.95|379.55|381.88|379.48|0
1648733360000|2022-03-31 13:29:20|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1648733370000|2022-03-31 13:29:30|381.88|379.48|382.02|379.62|382.02|379.62|381.88|379.48|0
1648733380000|2022-03-31 13:29:40|381.88|379.48|380.7|378.3|381.88|379.48|380.7|378.3|0
1648733390000|2022-03-31 13:29:50|380.26|377.86|379.97|377.57|380.26|377.86|379.97|377.57|0
1648733400000|2022-03-31 13:30:00|380.85|378.45|380.85|378.45|381|378.6|380.56|378.16|0
1648733410000|2022-03-31 13:30:10|380.56|378.16|380.56|378.16|380.85|378.45|380.41|378.01|0
1648733420000|2022-03-31 13:30:20|381|378.6|380.56|378.16|381|378.6|380.56|378.16|0
1648733430000|2022-03-31 13:30:30|380.41|378.01|380.7|378.3|380.7|378.3|380.12|377.72|0
1648733440000|2022-03-31 13:30:40|380.85|378.45|380.55|378.15|380.85|378.45|380.55|378.15|0
1648733450000|2022-03-31 13:30:50|380.26|377.86|380.11|377.71|380.41|378.01|380.11|377.71|0
1648733460000|2022-03-31 13:31:00|380.33|377.93|380.41|378.01|380.41|378.01|380.11|377.71|0
1648733470000|2022-03-31 13:31:10|379.82|377.42|379.82|377.42|380.11|377.71|379.82|377.42|0
1648733480000|2022-03-31 13:31:20|379.68|377.28|379.82|377.42|379.97|377.57|379.68|377.28|0
1648733490000|2022-03-31 13:31:30|380.41|378.01|380.11|377.71|380.41|378.01|380.11|377.71|0
1648733500000|2022-03-31 13:31:40|379.82|377.42|379.82|377.42|379.82|377.42|379.67|377.27|0
1648733510000|2022-03-31 13:31:50|380.11|377.71|380.41|378.01|380.41|378.01|379.67|377.27|0
1648733520000|2022-03-31 13:32:00|380.26|377.86|380.11|377.71|380.85|378.45|380.11|377.71|0
1648733530000|2022-03-31 13:32:10|380.55|378.15|380.26|377.86|380.7|378.3|380.26|377.86|0
1648733540000|2022-03-31 13:32:20|380.11|377.71|379.53|377.13|380.11|377.71|379.53|377.13|0
1648733550000|2022-03-31 13:32:30|379.38|376.98|379.53|377.13|379.67|377.27|379.38|376.98|0
1648733560000|2022-03-31 13:32:40|379.38|376.98|379.24|376.84|379.38|376.98|379.24|376.84|0
1648733570000|2022-03-31 13:32:50|379.38|376.98|379.82|377.42|379.82|377.42|379.24|376.84|0
1648733580000|2022-03-31 13:33:00|379.97|377.57|379.97|377.57|380.11|377.71|379.82|377.42|0
1648733590000|2022-03-31 13:33:10|380.11|377.71|379.6|377.2|380.11|377.71|379.6|377.2|0
1648733600000|2022-03-31 13:33:20|379.82|377.42|379.97|377.57|380.11|377.71|379.82|377.42|0
1648733610000|2022-03-31 13:33:30|380.11|377.71|380.11|377.71|380.11|377.71|380.11|377.71|0
1648733620000|2022-03-31 13:33:40|379.97|377.57|379.67|377.27|379.97|377.57|379.67|377.27|0
1648733630000|2022-03-31 13:33:50|379.53|377.13|379.82|377.42|379.82|377.42|379.53|377.13|0
1648733640000|2022-03-31 13:34:00|379.67|377.27|379.97|377.57|380.11|377.71|379.67|377.27|0
1648733650000|2022-03-31 13:34:10|379.67|377.27|379.38|376.98|379.67|377.27|379.38|376.98|0
1648733660000|2022-03-31 13:34:20|379.09|376.69|379.38|376.98|379.38|376.98|379.09|376.69|0
1648733670000|2022-03-31 13:34:30|379.53|377.13|379.23|376.83|379.53|377.13|379.23|376.83|0
1648733680000|2022-03-31 13:34:40|379.38|376.98|379.67|377.27|379.67|377.27|379.23|376.83|0
1648733690000|2022-03-31 13:34:50|379.82|377.42|379.38|376.98|379.82|377.42|379.38|376.98|0
1648733700000|2022-03-31 13:35:00|378.94|376.54|378.06|375.66|378.94|376.54|378.06|375.66|0
1648733710000|2022-03-31 13:35:10|377.84|375.44|377.92|375.52|377.92|375.52|377.55|375.15|0
1648733720000|2022-03-31 13:35:20|377.63|375.23|377.04|374.64|377.63|375.23|377.04|374.64|0
1648733730000|2022-03-31 13:35:30|377.19|374.79|377.48|375.08|377.48|375.08|377.19|374.79|0
1648733740000|2022-03-31 13:35:40|376.75|374.35|377.77|375.37|377.77|375.37|376.75|374.35|0
1648733750000|2022-03-31 13:35:50|377.62|375.22|377.04|374.64|377.62|375.22|377.04|374.64|0
1648733760000|2022-03-31 13:36:00|376.89|374.49|377.19|374.79|377.19|374.79|376.89|374.49|0
1648733770000|2022-03-31 13:36:10|376.89|374.49|377.19|374.79|377.19|374.79|376.89|374.49|0
1648733780000|2022-03-31 13:36:20|377.04|374.64|377.19|374.79|377.19|374.79|377.04|374.64|0
1648733790000|2022-03-31 13:36:30|377.04|374.64|377.19|374.79|377.19|374.79|376.89|374.49|0
1648733800000|2022-03-31 13:36:40|376.89|374.49|376.46|374.06|376.89|374.49|376.46|374.06|0
1648733810000|2022-03-31 13:36:50|376.16|373.76|376.46|374.06|376.46|374.06|376.16|373.76|0
1648733820000|2022-03-31 13:37:00|376.75|374.35|376.75|374.35|377.04|374.64|376.75|374.35|0
1648733830000|2022-03-31 13:37:10|377.04|374.64|377.19|374.79|377.19|374.79|377.04|374.64|0
1648733840000|2022-03-31 13:37:20|377.04|374.64|377.77|375.37|377.92|375.52|377.04|374.64|0
1648733850000|2022-03-31 13:37:30|377.62|375.22|377.33|374.93|377.62|375.22|377.33|374.93|0
1648733860000|2022-03-31 13:37:40|377.19|374.79|377.48|375.08|377.48|375.08|377.19|374.79|0
1648733870000|2022-03-31 13:37:50|377.33|374.93|377.62|375.22|377.62|375.22|377.33|374.93|0
1648733880000|2022-03-31 13:38:00|377.48|375.08|376.6|374.2|377.48|375.08|376.6|374.2|0
1648733890000|2022-03-31 13:38:10|376.46|374.06|375.58|373.18|376.46|374.06|375.58|373.18|0
1648733900000|2022-03-31 13:38:20|375.73|373.33|376.31|373.91|376.31|373.91|375.73|373.33|0
1648733910000|2022-03-31 13:38:30|376.46|374.06|376.75|374.35|377.19|374.79|376.46|374.06|0
1648733920000|2022-03-31 13:38:40|377.04|374.64|377.19|374.79|377.33|374.93|377.04|374.64|0
1648733930000|2022-03-31 13:38:50|377.33|374.93|377.48|375.08|377.48|375.08|377.33|374.93|0
1648733940000|2022-03-31 13:39:00|378.65|376.25|378.21|375.81|378.65|376.25|378.21|375.81|0
1648733950000|2022-03-31 13:39:10|378.35|375.95|378.06|375.66|378.35|375.95|377.92|375.52|0
1648733960000|2022-03-31 13:39:20|378.35|375.95|378.5|376.1|378.65|376.25|378.35|375.95|0
1648733970000|2022-03-31 13:39:30|378.79|376.39|378.65|376.25|378.79|376.39|378.21|375.81|0
1648733980000|2022-03-31 13:39:40|378.79|376.39|378.86|376.46|378.86|376.46|378.65|376.25|0
1648733990000|2022-03-31 13:39:50|378.5|376.1|379.09|376.69|379.09|376.69|378.5|376.1|0
1648734000000|2022-03-31 13:40:00|378.65|376.25|378.94|376.54|378.94|376.54|377.62|375.22|0
1648734010000|2022-03-31 13:40:10|378.79|376.39|378.65|376.25|378.94|376.54|378.65|376.25|0
1648734020000|2022-03-31 13:40:20|378.35|375.95|379.38|376.98|379.38|376.98|378.35|375.95|0
1648734030000|2022-03-31 13:40:30|379.23|376.83|379.38|376.98|379.52|377.12|379.23|376.83|0
1648734040000|2022-03-31 13:40:40|379.52|377.12|379.52|377.12|379.52|377.12|379.38|376.98|0
1648734050000|2022-03-31 13:40:50|379.38|376.98|378.21|375.81|379.38|376.98|378.21|375.81|0
1648734060000|2022-03-31 13:41:00|378.65|376.25|378.94|376.54|378.94|376.54|378.65|376.25|0
1648734070000|2022-03-31 13:41:10|379.09|376.69|379.09|376.69|379.23|376.83|379.09|376.69|0
1648734080000|2022-03-31 13:41:20|379.23|376.83|378.65|376.25|379.23|376.83|378.5|376.1|0
1648734090000|2022-03-31 13:41:30|378.79|376.39|377.98|375.58|378.79|376.39|377.98|375.58|0
1648734100000|2022-03-31 13:41:40|378.06|375.66|377.84|375.44|378.06|375.66|377.84|375.44|0
1648734110000|2022-03-31 13:41:50|377.91|375.51|377.48|375.08|377.91|375.51|377.48|375.08|0
1648734120000|2022-03-31 13:42:00|377.33|374.93|377.33|374.93|377.33|374.93|377.33|374.93|0
1648734130000|2022-03-31 13:42:10|377.18|374.78|377.18|374.78|377.33|374.93|377.18|374.78|0
1648734140000|2022-03-31 13:42:20|377.04|374.64|377.18|374.78|377.18|374.78|377.04|374.64|0
1648734150000|2022-03-31 13:42:30|376.6|374.2|377.18|374.78|377.18|374.78|376.6|374.2|0
1648734160000|2022-03-31 13:42:40|377.33|374.93|377.04|374.64|377.33|374.93|377.04|374.64|0
1648734170000|2022-03-31 13:42:50|376.67|374.27|376.6|374.2|376.75|374.35|376.6|374.2|0
1648734180000|2022-03-31 13:43:00|376.89|374.49|377.91|375.51|377.91|375.51|376.89|374.49|0
1648734190000|2022-03-31 13:43:10|378.06|375.66|377.91|375.51|378.06|375.66|377.62|375.22|0
1648734200000|2022-03-31 13:43:20|378.06|375.66|378.21|375.81|378.21|375.81|378.06|375.66|0
1648734210000|2022-03-31 13:43:30|378.06|375.66|378.06|375.66|378.06|375.66|377.91|375.51|0
1648734220000|2022-03-31 13:43:40|378.13|375.73|378.21|375.81|378.5|376.1|378.13|375.73|0
1648734230000|2022-03-31 13:43:50|377.91|375.51|377.33|374.93|377.91|375.51|377.33|374.93|0
1648734240000|2022-03-31 13:44:00|377.04|374.64|376.89|374.49|377.04|374.64|376.6|374.2|0
1648734250000|2022-03-31 13:44:10|376.96|374.56|377.48|375.08|377.48|375.08|376.96|374.56|0
1648734260000|2022-03-31 13:44:20|377.62|375.22|377.77|375.37|377.91|375.51|377.62|375.22|0
1648734270000|2022-03-31 13:44:30|377.25|374.85|377.48|375.08|377.48|375.08|377.25|374.85|0
1648734280000|2022-03-31 13:44:40|377.62|375.22|377.91|375.51|378.06|375.66|377.62|375.22|0
1648734290000|2022-03-31 13:44:50|378.06|375.66|377.4|375|378.06|375.66|377.4|375|0
1648734300000|2022-03-31 13:45:00|377.47|375.07|376.31|373.91|377.47|375.07|376.09|373.69|0
1648734310000|2022-03-31 13:45:10|377.11|374.71|377.98|375.58|377.98|375.58|377.11|374.71|0
1648734320000|2022-03-31 13:45:20|377.62|375.22|377.25|374.85|377.62|375.22|377.04|374.64|0
1648734330000|2022-03-31 13:45:30|377.18|374.78|377.04|374.64|377.33|374.93|376.89|374.49|0
1648734340000|2022-03-31 13:45:40|377.18|374.78|377.62|375.22|377.62|375.22|377.18|374.78|0
1648734350000|2022-03-31 13:45:50|377.77|375.37|377.18|374.78|377.77|375.37|377.18|374.78|0
1648734360000|2022-03-31 13:46:00|377.04|374.64|376.02|373.62|377.04|374.64|376.02|373.62|0
1648734370000|2022-03-31 13:46:10|376.16|373.76|375.87|373.47|376.16|373.76|375.87|373.47|0
1648734380000|2022-03-31 13:46:20|375.72|373.32|376.16|373.76|376.16|373.76|375.72|373.32|0
1648734390000|2022-03-31 13:46:30|376.02|373.62|376.16|373.76|376.16|373.76|376.02|373.62|0
1648734400000|2022-03-31 13:46:40|376.08|373.68|373.45|371.05|376.08|373.68|373.45|371.05|0
1648734410000|2022-03-31 13:46:50|375.55|373.15|378.23|375.83|378.23|375.83|375.55|373.15|0
1648734420000|2022-03-31 13:47:00|377.72|375.32|377.72|375.32|377.72|375.32|377.72|375.32|0
1648734430000|2022-03-31 13:47:10|377.79|375.39|377.94|375.54|378.09|375.69|377.79|375.39|0
1648734440000|2022-03-31 13:47:20|378.23|375.83|377.45|375.05|378.67|376.27|377.45|375.05|0
1648734450000|2022-03-31 13:47:30|377.3|374.9|376.28|373.88|377.3|374.9|376.28|373.88|0
1648734460000|2022-03-31 13:47:40|376.42|374.02|376.13|373.73|376.42|374.02|376.13|373.73|0
1648734470000|2022-03-31 13:47:50|376.42|374.02|376.06|373.66|376.42|374.02|376.06|373.66|0
1648734480000|2022-03-31 13:48:00|375.55|373.15|375.4|373|375.55|373.15|375.4|373|0
1648734490000|2022-03-31 13:48:10|374.82|372.42|375.11|372.71|375.11|372.71|374.82|372.42|0
1648734500000|2022-03-31 13:48:20|375.69|373.29|375.55|373.15|375.69|373.29|375.4|373|0
1648734510000|2022-03-31 13:48:30|376.13|373.73|376.72|374.32|376.72|374.32|375.99|373.59|0
1648734520000|2022-03-31 13:48:40|376.42|374.02|376.57|374.17|376.57|374.17|376.42|374.02|0
1648734530000|2022-03-31 13:48:50|376.72|374.32|376.57|374.17|376.86|374.46|376.57|374.17|0
1648734540000|2022-03-31 13:49:00|376.13|373.73|376.72|374.32|376.72|374.32|376.13|373.73|0
1648734550000|2022-03-31 13:49:10|377.59|375.19|378.03|375.63|378.03|375.63|377.59|375.19|0
1648734560000|2022-03-31 13:49:20|377.74|375.34|377.74|375.34|378.03|375.63|377.74|375.34|0
1648734570000|2022-03-31 13:49:30|377.59|375.19|377.3|374.9|377.59|375.19|377.15|374.75|0
1648734580000|2022-03-31 13:49:40|377.74|375.34|377.59|375.19|377.74|375.34|377.59|375.19|0
1648734590000|2022-03-31 13:49:50|377.81|375.41|377.74|375.34|378.47|376.07|377.74|375.34|0
1648734600000|2022-03-31 13:50:00|377.37|374.97|376.86|374.46|377.37|374.97|376.86|374.46|0
1648734610000|2022-03-31 13:50:10|377.59|375.19|377.59|375.19|377.59|375.19|377.45|375.05|0
1648734620000|2022-03-31 13:50:20|377.3|374.9|377.74|375.34|377.96|375.56|377.3|374.9|0
1648734630000|2022-03-31 13:50:30|378.03|375.63|377.88|375.48|378.03|375.63|377.88|375.48|0
1648734640000|2022-03-31 13:50:40|378.18|375.78|378.91|376.51|378.91|376.51|378.18|375.78|0
1648734650000|2022-03-31 13:50:50|379.64|377.24|379.64|377.24|379.79|377.39|379.64|377.24|0
1648734660000|2022-03-31 13:51:00|379.94|377.54|379.79|377.39|380.08|377.68|379.64|377.24|0
1648734670000|2022-03-31 13:51:10|380.08|377.68|379.64|377.24|380.08|377.68|379.64|377.24|0
1648734680000|2022-03-31 13:51:20|379.79|377.39|379.5|377.1|379.79|377.39|379.5|377.1|0
1648734690000|2022-03-31 13:51:30|379.64|377.24|379.2|376.8|379.64|377.24|379.2|376.8|0
1648734700000|2022-03-31 13:51:40|378.91|376.51|378.62|376.22|378.91|376.51|378.62|376.22|0
1648734710000|2022-03-31 13:51:50|378.76|376.36|378.47|376.07|378.76|376.36|378.18|375.78|0
1648734720000|2022-03-31 13:52:00|378.32|375.92|378.18|375.78|378.32|375.92|378.18|375.78|0
1648734730000|2022-03-31 13:52:10|378.47|376.07|378.32|375.92|378.47|376.07|378.03|375.63|0
1648734740000|2022-03-31 13:52:20|378.62|376.22|378.91|376.51|378.91|376.51|378.47|376.07|0
1648734750000|2022-03-31 13:52:30|378.76|376.36|378.91|376.51|379.06|376.66|378.76|376.36|0
1648734760000|2022-03-31 13:52:40|378.47|376.07|378.62|376.22|378.62|376.22|378.32|375.92|0
1648734770000|2022-03-31 13:52:50|378.47|376.07|378.39|375.99|378.62|376.22|378.39|375.99|0
1648734780000|2022-03-31 13:53:00|378.18|375.78|377.74|375.34|378.18|375.78|377.74|375.34|0
1648734790000|2022-03-31 13:53:10|377.45|375.05|377.74|375.34|377.74|375.34|377.44|375.04|0
1648734800000|2022-03-31 13:53:20|378.18|375.78|378.47|376.07|378.47|376.07|377.88|375.48|0
1648734810000|2022-03-31 13:53:30|378.1|375.7|378.18|375.78|378.18|375.78|377.74|375.34|0
1648734820000|2022-03-31 13:53:40|377.74|375.34|377.15|374.75|377.81|375.41|377.15|374.75|0
1648734830000|2022-03-31 13:53:50|377.01|374.61|377.01|374.61|377.01|374.61|376.86|374.46|0
1648734840000|2022-03-31 13:54:00|376.78|374.38|376.71|374.31|376.78|374.38|376.57|374.17|0
1648734850000|2022-03-31 13:54:10|376.57|374.17|375.84|373.44|376.57|374.17|375.84|373.44|0
1648734860000|2022-03-31 13:54:20|375.69|373.29|375.84|373.44|375.84|373.44|375.55|373.15|0
1648734870000|2022-03-31 13:54:30|376.13|373.73|377.79|375.39|377.79|375.39|375.84|373.44|0
1648734880000|2022-03-31 13:54:40|377.94|375.54|378.37|375.97|378.37|375.97|377.94|375.54|0
1648734890000|2022-03-31 13:54:50|378.23|375.83|378.67|376.27|378.67|376.27|378.23|375.83|0
1648734900000|2022-03-31 13:55:00|378.52|376.12|378.08|375.68|378.52|376.12|377.5|375.1|0
1648734910000|2022-03-31 13:55:10|378.23|375.83|378.08|375.68|378.37|375.97|378.08|375.68|0
1648734920000|2022-03-31 13:55:20|377.94|375.54|377.79|375.39|377.94|375.54|377.79|375.39|0
1648734930000|2022-03-31 13:55:30|377.64|375.24|377.79|375.39|377.79|375.39|377.35|374.95|0
1648734940000|2022-03-31 13:55:40|377.94|375.54|378.81|376.41|378.81|376.41|377.94|375.54|0
1648734950000|2022-03-31 13:55:50|378.67|376.27|379.1|376.7|379.1|376.7|378.67|376.27|0
1648734960000|2022-03-31 13:56:00|379.32|376.92|378.96|376.56|379.32|376.92|378.81|376.41|0
1648734970000|2022-03-31 13:56:10|378.52|376.12|378.23|375.83|378.52|376.12|377.86|375.46|0
1648734980000|2022-03-31 13:56:20|378.37|375.97|378.37|375.97|378.67|376.27|378.37|375.97|0
1648734990000|2022-03-31 13:56:30|378.23|375.83|378.96|376.56|378.96|376.56|378.23|375.83|0
1648735000000|2022-03-31 13:56:40|378.67|376.27|378.37|375.97|378.67|376.27|378.37|375.97|0
1648735010000|2022-03-31 13:56:50|378.08|375.68|378.23|375.83|378.37|375.97|378.08|375.68|0
1648735020000|2022-03-31 13:57:00|378.37|375.97|378.81|376.41|379.25|376.85|378.37|375.97|0
1648735030000|2022-03-31 13:57:10|378.67|376.27|378.37|375.97|378.67|376.27|378.37|375.97|0
1648735040000|2022-03-31 13:57:20|378.67|376.27|378.67|376.27|378.74|376.34|378.37|375.97|0
1648735050000|2022-03-31 13:57:30|378.52|376.12|378.81|376.41|379.1|376.7|378.52|376.12|0
1648735060000|2022-03-31 13:57:40|379.25|376.85|379.4|377|379.4|377|378.96|376.56|0
1648735070000|2022-03-31 13:57:50|379.54|377.14|379.4|377|379.54|377.14|379.4|377|0
1648735080000|2022-03-31 13:58:00|379.25|376.85|379.83|377.43|379.98|377.58|379.25|376.85|0
1648735090000|2022-03-31 13:58:10|380.13|377.73|380.13|377.73|380.13|377.73|380.13|377.73|0
1648735100000|2022-03-31 13:58:20|380.05|377.65|380.42|378.02|380.42|378.02|380.05|377.65|0
1648735110000|2022-03-31 13:58:30|380.57|378.17|381.01|378.61|381.01|378.61|380.57|378.17|0
1648735120000|2022-03-31 13:58:40|381.15|378.75|381.15|378.75|381.15|378.75|380.86|378.46|0
1648735130000|2022-03-31 13:58:50|380.71|378.31|380.42|378.02|380.71|378.31|380.42|378.02|0
1648735140000|2022-03-31 13:59:00|380.27|377.87|379.69|377.29|380.27|377.87|379.69|377.29|0
1648735150000|2022-03-31 13:59:10|380.13|377.73|380.71|378.31|380.71|378.31|379.98|377.58|0
1648735160000|2022-03-31 13:59:20|381.01|378.61|380.86|378.46|381.01|378.61|380.71|378.31|0
1648735170000|2022-03-31 13:59:30|381.01|378.61|381.01|378.61|381.15|378.75|381.01|378.61|0
1648735180000|2022-03-31 13:59:40|380.93|378.53|380.71|378.31|381.01|378.61|380.71|378.31|0
1648735190000|2022-03-31 13:59:50|380.86|378.46|380.27|377.87|380.86|378.46|380.27|377.87|0
1648735200000|2022-03-31 14:00:00|380.34|377.94|379.54|377.14|380.34|377.94|379.54|377.14|0
1648735210000|2022-03-31 14:00:10|379.69|377.29|379.39|376.99|379.98|377.58|379.39|376.99|0
1648735220000|2022-03-31 14:00:20|379.25|376.85|379.1|376.7|379.25|376.85|379.1|376.7|0
1648735230000|2022-03-31 14:00:30|378.81|376.41|378.88|376.48|378.96|376.56|378.81|376.41|0
1648735240000|2022-03-31 14:00:40|378.37|375.97|377.79|375.39|378.37|375.97|377.79|375.39|0
1648735250000|2022-03-31 14:00:50|375.16|372.76|375.31|372.91|375.31|372.91|375.16|372.76|0
1648735260000|2022-03-31 14:01:00|375.46|373.06|375.16|372.76|375.46|373.06|375.16|372.76|0
1648735270000|2022-03-31 14:01:10|375.46|373.06|375.89|373.49|376.62|374.22|375.46|373.06|0
1648735280000|2022-03-31 14:01:20|375.46|373.06|374.87|372.47|375.46|373.06|374.87|372.47|0
1648735290000|2022-03-31 14:01:30|374.73|372.33|375.31|372.91|375.31|372.91|374.73|372.33|0
1648735300000|2022-03-31 14:01:40|375.75|373.35|376.04|373.64|376.04|373.64|375.75|373.35|0
1648735310000|2022-03-31 14:01:50|376.18|373.78|376.33|373.93|376.62|374.22|376.18|373.78|0
1648735320000|2022-03-31 14:02:00|376.04|373.64|376.33|373.93|376.98|374.58|376.04|373.64|0
1648735330000|2022-03-31 14:02:10|376.47|374.07|376.18|373.78|376.47|374.07|376.04|373.64|0
1648735340000|2022-03-31 14:02:20|376.04|373.64|375.16|372.76|376.04|373.64|375.16|372.76|0
1648735350000|2022-03-31 14:02:30|374.73|372.33|373.71|371.31|374.73|372.33|373.71|371.31|0
1648735360000|2022-03-31 14:02:40|373.57|371.17|373.28|370.88|373.71|371.31|373.28|370.88|0
1648735370000|2022-03-31 14:02:50|373.42|371.02|374.15|371.75|374.15|371.75|373.42|371.02|0
1648735380000|2022-03-31 14:03:00|373.86|371.46|373.57|371.17|374.15|371.75|373.57|371.17|0
1648735390000|2022-03-31 14:03:10|373.42|371.02|373.28|370.88|373.42|371.02|373.28|370.88|0
1648735400000|2022-03-31 14:03:20|373.42|371.02|373.13|370.73|373.42|371.02|373.13|370.73|0
1648735410000|2022-03-31 14:03:30|373.28|370.88|373.28|370.88|373.28|370.88|372.99|370.59|0
1648735420000|2022-03-31 14:03:40|373.42|371.02|373.42|371.02|373.42|371.02|373.28|370.88|0
1648735430000|2022-03-31 14:03:50|373.57|371.17|373.28|370.88|373.57|371.17|373.28|370.88|0
1648735440000|2022-03-31 14:04:00|373.2|370.8|372.84|370.44|373.42|371.02|372.84|370.44|0
1648735450000|2022-03-31 14:04:10|373.13|370.73|373.42|371.02|373.42|371.02|373.13|370.73|0
1648735460000|2022-03-31 14:04:20|373.27|370.87|373.05|370.65|373.27|370.87|373.05|370.65|0
1648735470000|2022-03-31 14:04:30|372.98|370.58|373.27|370.87|373.34|370.94|372.98|370.58|0
1648735480000|2022-03-31 14:04:40|373.56|371.16|373.27|370.87|373.56|371.16|373.27|370.87|0
1648735490000|2022-03-31 14:04:50|373.13|370.73|373.71|371.31|373.71|371.31|373.13|370.73|0
1648735500000|2022-03-31 14:05:00|374|371.6|374.29|371.89|374.58|372.18|374|371.6|0
1648735510000|2022-03-31 14:05:10|373.85|371.45|374.44|372.04|374.44|372.04|373.85|371.45|0
1648735520000|2022-03-31 14:05:20|374.58|372.18|374.58|372.18|374.58|372.18|374.29|371.89|0
1648735530000|2022-03-31 14:05:30|374.65|372.25|374.44|372.04|374.73|372.33|374.44|372.04|0
1648735540000|2022-03-31 14:05:40|374.29|371.89|374.73|372.33|374.73|372.33|374.29|371.89|0
1648735550000|2022-03-31 14:05:50|374.65|372.25|374.73|372.33|374.73|372.33|374.44|372.04|0
1648735560000|2022-03-31 14:06:00|375.02|372.62|375.45|373.05|375.45|373.05|375.02|372.62|0
1648735570000|2022-03-31 14:06:10|375.74|373.34|375.89|373.49|376.33|373.93|375.74|373.34|0
1648735580000|2022-03-31 14:06:20|375.45|373.05|376.25|373.85|376.25|373.85|375.45|373.05|0
1648735590000|2022-03-31 14:06:30|376.04|373.64|375.89|373.49|376.04|373.64|375.89|373.49|0
1648735600000|2022-03-31 14:06:40|376.04|373.64|375.89|373.49|376.18|373.78|375.89|373.49|0
1648735610000|2022-03-31 14:06:50|375.74|373.34|374.87|372.47|375.74|373.34|374.87|372.47|0
1648735620000|2022-03-31 14:07:00|374.58|372.18|374.44|372.04|374.58|372.18|374.44|372.04|0
1648735630000|2022-03-31 14:07:10|374.58|372.18|374.73|372.33|374.73|372.33|374.5|372.1|0
1648735640000|2022-03-31 14:07:20|375.02|372.62|375.45|373.05|375.45|373.05|375.02|372.62|0
1648735650000|2022-03-31 14:07:30|375.31|372.91|375.31|372.91|375.31|372.91|375.02|372.62|0
1648735660000|2022-03-31 14:07:40|375.16|372.76|375.45|373.05|375.45|373.05|375.16|372.76|0
1648735670000|2022-03-31 14:07:50|375.31|372.91|375.16|372.76|375.31|372.91|375.16|372.76|0
1648735680000|2022-03-31 14:08:00|375.74|373.34|375.16|372.76|375.89|373.49|375.16|372.76|0
1648735690000|2022-03-31 14:08:10|375.45|373.05|375.45|373.05|375.45|373.05|375.38|372.98|0
1648735700000|2022-03-31 14:08:20|375.89|373.49|375.89|373.49|376.03|373.63|375.89|373.49|0
1648735710000|2022-03-31 14:08:30|376.03|373.63|376.33|373.93|376.33|373.93|375.89|373.49|0
1648735720000|2022-03-31 14:08:40|376.47|374.07|376.33|373.93|376.47|374.07|376.18|373.78|0
1648735730000|2022-03-31 14:08:50|376.18|373.78|375.89|373.49|376.18|373.78|375.6|373.2|0
1648735740000|2022-03-31 14:09:00|375.6|373.2|375.31|372.91|375.6|373.2|375.31|372.91|0
1648735750000|2022-03-31 14:09:10|375.16|372.76|375.16|372.76|375.16|372.76|374.87|372.47|0
1648735760000|2022-03-31 14:09:20|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1648735770000|2022-03-31 14:09:30|374.72|372.32|374.29|371.89|374.72|372.32|374.29|371.89|0
1648735780000|2022-03-31 14:09:40|374.36|371.96|374.43|372.03|374.43|372.03|374.36|371.96|0
1648735790000|2022-03-31 14:09:50|374.58|372.18|374.58|372.18|374.87|372.47|374.58|372.18|0
1648735800000|2022-03-31 14:10:00|374.87|372.47|375.02|372.62|375.31|372.91|374.87|372.47|0
1648735810000|2022-03-31 14:10:10|374.87|372.47|374.29|371.89|374.87|372.47|374.29|371.89|0
1648735820000|2022-03-31 14:10:20|374|371.6|373.71|371.31|374.14|371.74|373.71|371.31|0
1648735830000|2022-03-31 14:10:30|373.56|371.16|373.56|371.16|373.56|371.16|373.27|370.87|0
1648735840000|2022-03-31 14:10:40|373.71|371.31|374.14|371.74|374.14|371.74|373.71|371.31|0
1648735850000|2022-03-31 14:10:50|374.43|372.03|374.87|372.47|375.01|372.61|374.43|372.03|0
1648735860000|2022-03-31 14:11:00|374.58|372.18|374.43|372.03|374.58|372.18|374.43|372.03|0
1648735870000|2022-03-31 14:11:10|374.58|372.18|374.07|371.67|374.58|372.18|374.07|371.67|0
1648735880000|2022-03-31 14:11:20|374.14|371.74|374|371.6|374.14|371.74|374|371.6|0
1648735890000|2022-03-31 14:11:30|374.43|372.03|373.85|371.45|374.43|372.03|373.85|371.45|0
1648735900000|2022-03-31 14:11:40|373.71|371.31|373.56|371.16|373.71|371.31|373.56|371.16|0
1648735910000|2022-03-31 14:11:50|373.85|371.45|374|371.6|374.43|372.03|373.85|371.45|0
1648735920000|2022-03-31 14:12:00|374.14|371.74|374.29|371.89|374.29|371.89|373.71|371.31|0
1648735930000|2022-03-31 14:12:10|374.58|372.18|374.87|372.47|375.01|372.61|374.58|372.18|0
1648735940000|2022-03-31 14:12:20|375.16|372.76|376.47|374.07|376.47|374.07|375.16|372.76|0
1648735950000|2022-03-31 14:12:30|376.03|373.63|375.74|373.34|376.18|373.78|375.74|373.34|0
1648735960000|2022-03-31 14:12:40|375.89|373.49|375.45|373.05|375.89|373.49|375.45|373.05|0
1648735970000|2022-03-31 14:12:50|375.6|373.2|375.16|372.76|375.6|373.2|375.16|372.76|0
1648735980000|2022-03-31 14:13:00|374.72|372.32|375.01|372.61|375.16|372.76|374.72|372.32|0
1648735990000|2022-03-31 14:13:10|375.3|372.9|375.08|372.68|375.3|372.9|375.08|372.68|0
1648736000000|2022-03-31 14:13:20|375.16|372.76|375.01|372.61|375.23|372.83|375.01|372.61|0
1648736010000|2022-03-31 14:13:30|374.94|372.54|375.16|372.76|375.16|372.76|374.94|372.54|0
1648736020000|2022-03-31 14:13:40|375.3|372.9|376.47|374.07|376.47|374.07|375.3|372.9|0
1648736030000|2022-03-31 14:13:50|376.61|374.21|376.54|374.14|376.61|374.21|376.47|374.07|0
1648736040000|2022-03-31 14:14:00|375.74|373.34|376.18|373.78|376.32|373.92|375.74|373.34|0
1648736050000|2022-03-31 14:14:10|376.47|374.07|376.61|374.21|376.61|374.21|376.47|374.07|0
1648736060000|2022-03-31 14:14:20|376.32|373.92|375.89|373.49|376.32|373.92|375.89|373.49|0
1648736070000|2022-03-31 14:14:30|376.03|373.63|375.89|373.49|376.03|373.63|375.89|373.49|0
1648736080000|2022-03-31 14:14:40|375.6|373.2|375.3|372.9|375.74|373.34|375.3|372.9|0
1648736090000|2022-03-31 14:14:50|375.6|373.2|376.32|373.92|376.32|373.92|375.6|373.2|0
1648736100000|2022-03-31 14:15:00|376.47|374.07|376.61|374.21|376.61|374.21|376.32|373.92|0
1648736110000|2022-03-31 14:15:10|376.91|374.51|376.83|374.43|377.05|374.65|376.83|374.43|0
1648736120000|2022-03-31 14:15:20|377.12|374.72|377.05|374.65|377.34|374.94|377.05|374.65|0
1648736130000|2022-03-31 14:15:30|377.34|374.94|377.78|375.38|377.78|375.38|377.34|374.94|0
1648736140000|2022-03-31 14:15:40|377.63|375.23|377.34|374.94|377.63|375.23|377.34|374.94|0
1648736150000|2022-03-31 14:15:50|377.41|375.01|377.49|375.09|377.49|375.09|377.34|374.94|0
1648736160000|2022-03-31 14:16:00|377.34|374.94|376.47|374.07|377.34|374.94|376.47|374.07|0
1648736170000|2022-03-31 14:16:10|375.74|373.34|375.74|373.34|375.89|373.49|375.74|373.34|0
1648736180000|2022-03-31 14:16:20|375.59|373.19|375.74|373.34|375.74|373.34|375.45|373.05|0
1648736190000|2022-03-31 14:16:30|375.89|373.49|375.59|373.19|375.89|373.49|375.59|373.19|0
1648736200000|2022-03-31 14:16:40|375.45|373.05|375.89|373.49|375.89|373.49|375.45|373.05|0
1648736210000|2022-03-31 14:16:50|375.59|373.19|375.16|372.76|375.59|373.19|375.16|372.76|0
1648736220000|2022-03-31 14:17:00|375.3|372.9|375.45|373.05|375.74|373.34|375.3|372.9|0
1648736230000|2022-03-31 14:17:10|375.59|373.19|375.74|373.34|375.89|373.49|375.59|373.19|0
1648736240000|2022-03-31 14:17:20|375.16|372.76|374.87|372.47|375.16|372.76|374.72|372.32|0
1648736250000|2022-03-31 14:17:30|375.16|372.76|375.59|373.19|375.59|373.19|375.16|372.76|0
1648736260000|2022-03-31 14:17:40|375.45|373.05|375.45|373.05|375.45|373.05|375.45|373.05|0
1648736270000|2022-03-31 14:17:50|375.59|373.19|375.74|373.34|375.74|373.34|375.45|373.05|0
1648736280000|2022-03-31 14:18:00|374.87|372.47|375.45|373.05|375.59|373.19|374.87|372.47|0
1648736290000|2022-03-31 14:18:10|375.59|373.19|375.45|373.05|375.88|373.48|375.45|373.05|0
1648736300000|2022-03-31 14:18:20|375.59|373.19|376.61|374.21|376.61|374.21|375.59|373.19|0
1648736310000|2022-03-31 14:18:30|376.76|374.36|376.32|373.92|376.76|374.36|376.32|373.92|0
1648736320000|2022-03-31 14:18:40|376.76|374.36|376.9|374.5|376.9|374.5|376.76|374.36|0
1648736330000|2022-03-31 14:18:50|377.05|374.65|376.9|374.5|377.05|374.65|376.76|374.36|0
1648736340000|2022-03-31 14:19:00|376.76|374.36|377.2|374.8|377.2|374.8|376.76|374.36|0
1648736350000|2022-03-31 14:19:10|377.05|374.65|376.76|374.36|377.05|374.65|376.76|374.36|0
1648736360000|2022-03-31 14:19:20|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1648736370000|2022-03-31 14:19:30|376.76|374.36|377.05|374.65|377.05|374.65|376.76|374.36|0
1648736380000|2022-03-31 14:19:40|376.76|374.36|376.18|373.78|376.76|374.36|376.18|373.78|0
1648736390000|2022-03-31 14:19:50|376.03|373.63|376.32|373.92|376.47|374.07|376.03|373.63|0
1648736400000|2022-03-31 14:20:00|376.1|373.7|375.27|372.87|376.18|373.78|375.27|372.87|0
1648736410000|2022-03-31 14:20:10|375.71|373.31|376.15|373.75|376.15|373.75|375.42|373.02|0
1648736420000|2022-03-31 14:20:20|376|373.6|375.42|373.02|376|373.6|375.42|373.02|0
1648736430000|2022-03-31 14:20:30|375.56|373.16|375.71|373.31|375.71|373.31|375.42|373.02|0
1648736440000|2022-03-31 14:20:40|375.85|373.45|376.58|374.18|376.58|374.18|375.85|373.45|0
1648736450000|2022-03-31 14:20:50|376.29|373.89|376.58|374.18|376.73|374.33|376.29|373.89|0
1648736460000|2022-03-31 14:21:00|376.29|373.89|376.58|374.18|376.58|374.18|376|373.6|0
1648736470000|2022-03-31 14:21:10|376.73|374.33|376.65|374.25|376.73|374.33|376.65|374.25|0
1648736480000|2022-03-31 14:21:20|376.58|374.18|376.07|373.67|376.58|374.18|376.07|373.67|0
1648736490000|2022-03-31 14:21:30|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1648736500000|2022-03-31 14:21:40|376|373.6|376.15|373.75|376.29|373.89|376|373.6|0
1648736510000|2022-03-31 14:21:50|376.29|373.89|376.07|373.67|376.29|373.89|376.07|373.67|0
1648736520000|2022-03-31 14:22:00|376|373.6|375.42|373.02|376|373.6|375.42|373.02|0
1648736530000|2022-03-31 14:22:10|375.27|372.87|374.4|372|375.27|372.87|374.4|372|0
1648736540000|2022-03-31 14:22:20|374.69|372.29|374.69|372.29|374.69|372.29|374.4|372|0
1648736550000|2022-03-31 14:22:30|374.76|372.36|374.25|371.85|374.76|372.36|374.25|371.85|0
1648736560000|2022-03-31 14:22:40|374.11|371.71|373.67|371.27|374.11|371.71|373.67|371.27|0
1648736570000|2022-03-31 14:22:50|373.38|370.98|373.24|370.84|373.38|370.98|373.24|370.84|0
1648736580000|2022-03-31 14:23:00|373.09|370.69|373.38|370.98|373.53|371.13|373.09|370.69|0
1648736590000|2022-03-31 14:23:10|373.67|371.27|373.82|371.42|373.82|371.42|373.67|371.27|0
1648736600000|2022-03-31 14:23:20|373.38|370.98|372.94|370.54|373.38|370.98|372.94|370.54|0
1648736610000|2022-03-31 14:23:30|373.38|370.98|373.38|370.98|373.67|371.27|373.38|370.98|0
1648736620000|2022-03-31 14:23:40|373.23|370.83|373.82|371.42|373.82|371.42|373.23|370.83|0
1648736630000|2022-03-31 14:23:50|373.67|371.27|373.38|370.98|373.67|371.27|373.38|370.98|0
1648736640000|2022-03-31 14:24:00|373.53|371.13|374.4|372|374.4|372|373.53|371.13|0
1648736650000|2022-03-31 14:24:10|374.25|371.85|374.25|371.85|374.54|372.14|374.25|371.85|0
1648736660000|2022-03-31 14:24:20|374.4|372|374.11|371.71|374.4|372|373.96|371.56|0
1648736670000|2022-03-31 14:24:30|373.96|371.56|374.4|372|374.4|372|373.82|371.42|0
1648736680000|2022-03-31 14:24:40|374.11|371.71|373.38|370.98|374.11|371.71|373.38|370.98|0
1648736690000|2022-03-31 14:24:50|373.23|370.83|373.38|370.98|373.38|370.98|373.23|370.83|0
1648736700000|2022-03-31 14:25:00|373.23|370.83|373.52|371.12|373.67|371.27|373.23|370.83|0
1648736710000|2022-03-31 14:25:10|373.38|370.98|372.94|370.54|373.38|370.98|372.94|370.54|0
1648736720000|2022-03-31 14:25:20|372.36|369.96|372.22|369.82|372.36|369.96|371.93|369.53|0
1648736730000|2022-03-31 14:25:30|372.51|370.11|372.51|370.11|372.51|370.11|372.36|369.96|0
1648736740000|2022-03-31 14:25:40|372.36|369.96|372.8|370.4|372.8|370.4|372.36|369.96|0
1648736750000|2022-03-31 14:25:50|372.94|370.54|373.81|371.41|373.81|371.41|372.94|370.54|0
1648736760000|2022-03-31 14:26:00|373.96|371.56|373.96|371.56|374.11|371.71|373.96|371.56|0
1648736770000|2022-03-31 14:26:10|374.11|371.71|374.25|371.85|374.4|372|374.11|371.71|0
1648736780000|2022-03-31 14:26:20|374.4|372|374.25|371.85|374.4|372|374.11|371.71|0
1648736790000|2022-03-31 14:26:30|374.11|371.71|374.25|371.85|374.25|371.85|374.11|371.71|0
1648736800000|2022-03-31 14:26:40|374.11|371.71|374.25|371.85|374.25|371.85|374.11|371.71|0
1648736810000|2022-03-31 14:26:50|374.11|371.71|374.25|371.85|374.25|371.85|374.11|371.71|0
1648736820000|2022-03-31 14:27:00|374.11|371.71|374.11|371.71|374.11|371.71|373.96|371.56|0
1648736830000|2022-03-31 14:27:10|373.81|371.41|373.81|371.41|373.96|371.56|373.81|371.41|0
1648736840000|2022-03-31 14:27:20|373.96|371.56|373.67|371.27|373.96|371.56|373.67|371.27|0
1648736850000|2022-03-31 14:27:30|373.96|371.56|374.25|371.85|374.25|371.85|373.96|371.56|0
1648736860000|2022-03-31 14:27:40|374.1|371.7|374.25|371.85|374.4|372|374.1|371.7|0
1648736870000|2022-03-31 14:27:50|374.4|372|374.98|372.58|374.98|372.58|374.4|372|0
1648736880000|2022-03-31 14:28:00|374.9|372.5|374.98|372.58|374.98|372.58|374.54|372.14|0
1648736890000|2022-03-31 14:28:10|375.12|372.72|374.83|372.43|375.12|372.72|374.83|372.43|0
1648736900000|2022-03-31 14:28:20|374.98|372.58|374.69|372.29|374.98|372.58|374.69|372.29|0
1648736910000|2022-03-31 14:28:30|374.83|372.43|374.4|372|374.83|372.43|374.4|372|0
1648736920000|2022-03-31 14:28:40|374.54|372.14|374.4|372|374.54|372.14|374.4|372|0
1648736930000|2022-03-31 14:28:50|374.25|371.85|374.61|372.21|374.61|372.21|374.25|371.85|0
1648736940000|2022-03-31 14:29:00|374.4|372|374.83|372.43|374.83|372.43|374.25|371.85|0
1648736950000|2022-03-31 14:29:10|374.54|372.14|374.98|372.58|374.98|372.58|374.4|372|0
1648736960000|2022-03-31 14:29:20|374.83|372.43|375.27|372.87|375.27|372.87|374.83|372.43|0
1648736970000|2022-03-31 14:29:30|375.41|373.01|375.71|373.31|375.78|373.38|375.41|373.01|0
1648736980000|2022-03-31 14:29:40|375.85|373.45|375.71|373.31|375.92|373.52|375.71|373.31|0
1648736990000|2022-03-31 14:29:50|375.41|373.01|375.27|372.87|375.41|373.01|375.12|372.72|0
1648737000000|2022-03-31 14:30:00|375.41|373.01|375.41|373.01|375.77|373.37|375.41|373.01|0
1648737010000|2022-03-31 14:30:10|375.34|372.94|375.41|373.01|375.41|373.01|375.12|372.72|0
1648737020000|2022-03-31 14:30:20|375.7|373.3|375.85|373.45|376|373.6|375.7|373.3|0
1648737030000|2022-03-31 14:30:30|375.63|373.23|375.41|373.01|375.63|373.23|375.41|373.01|0
1648737040000|2022-03-31 14:30:40|375.56|373.16|375.41|373.01|375.7|373.3|375.41|373.01|0
1648737050000|2022-03-31 14:30:50|375.56|373.16|375.7|373.3|375.7|373.3|375.56|373.16|0
1648737060000|2022-03-31 14:31:00|375.56|373.16|376|373.6|376|373.6|375.56|373.16|0
1648737070000|2022-03-31 14:31:10|376.29|373.89|376.43|374.03|376.43|374.03|376.29|373.89|0
1648737080000|2022-03-31 14:31:20|376.14|373.74|375.56|373.16|376.14|373.74|375.56|373.16|0
1648737090000|2022-03-31 14:31:30|375.7|373.3|375.63|373.23|375.7|373.3|375.56|373.16|0
1648737100000|2022-03-31 14:31:40|375.56|373.16|375.27|372.87|375.85|373.45|375.27|372.87|0
1648737110000|2022-03-31 14:31:50|375.34|372.94|375.41|373.01|375.56|373.16|375.34|372.94|0
1648737120000|2022-03-31 14:32:00|375.12|372.72|374.83|372.43|375.12|372.72|374.83|372.43|0
1648737130000|2022-03-31 14:32:10|374.54|372.14|375.27|372.87|375.27|372.87|374.54|372.14|0
1648737140000|2022-03-31 14:32:20|375.12|372.72|375.56|373.16|375.7|373.3|375.12|372.72|0
1648737150000|2022-03-31 14:32:30|375.85|373.45|376|373.6|376|373.6|375.7|373.3|0
1648737160000|2022-03-31 14:32:40|376.14|373.74|376.43|374.03|376.43|374.03|376.14|373.74|0
1648737170000|2022-03-31 14:32:50|376.29|373.89|375.85|373.45|376.29|373.89|375.85|373.45|0
1648737180000|2022-03-31 14:33:00|376|373.6|375.85|373.45|376|373.6|375.85|373.45|0
1648737190000|2022-03-31 14:33:10|376.14|373.74|376|373.6|376.14|373.74|376|373.6|0
1648737200000|2022-03-31 14:33:20|375.85|373.45|375.85|373.45|375.85|373.45|375.7|373.3|0
1648737210000|2022-03-31 14:33:30|375.99|373.59|377.16|374.76|377.16|374.76|375.99|373.59|0
1648737220000|2022-03-31 14:33:40|376.72|374.32|377.45|375.05|377.52|375.12|376.72|374.32|0
1648737230000|2022-03-31 14:33:50|377.6|375.2|377.16|374.76|377.6|375.2|377.16|374.76|0
1648737240000|2022-03-31 14:34:00|377.6|375.2|377.75|375.35|377.75|375.35|377.6|375.2|0
1648737250000|2022-03-31 14:34:10|378.04|375.64|379.06|376.66|379.21|376.81|378.04|375.64|0
1648737260000|2022-03-31 14:34:20|378.62|376.22|379.21|376.81|379.36|376.96|378.62|376.22|0
1648737270000|2022-03-31 14:34:30|378.33|375.93|378.77|376.37|378.77|376.37|378.33|375.93|0
1648737280000|2022-03-31 14:34:40|378.69|376.29|378.92|376.52|379.06|376.66|378.69|376.29|0
1648737290000|2022-03-31 14:34:50|378.84|376.44|378.92|376.52|378.92|376.52|378.77|376.37|0
1648737300000|2022-03-31 14:35:00|379.21|376.81|379.35|376.95|379.35|376.95|379.06|376.66|0
1648737310000|2022-03-31 14:35:10|379.65|377.25|380.09|377.69|380.09|377.69|379.65|377.25|0
1648737320000|2022-03-31 14:35:20|380.23|377.83|379.79|377.39|380.23|377.83|379.79|377.39|0
1648737330000|2022-03-31 14:35:30|380.09|377.69|380.09|377.69|380.38|377.98|380.09|377.69|0
1648737340000|2022-03-31 14:35:40|379.94|377.54|379.65|377.25|380.09|377.69|379.65|377.25|0
1648737350000|2022-03-31 14:35:50|379.5|377.1|381.31|378.91|381.31|378.91|379.35|376.95|0
1648737360000|2022-03-31 14:36:00|379.65|377.25|379.65|377.25|379.79|377.39|379.65|377.25|0
1648737370000|2022-03-31 14:36:10|379.94|377.54|379.5|377.1|380.09|377.69|379.5|377.1|0
1648737380000|2022-03-31 14:36:20|379.21|376.81|379.21|376.81|379.21|376.81|379.06|376.66|0
1648737390000|2022-03-31 14:36:30|379.06|376.66|379.65|377.25|379.65|377.25|379.06|376.66|0
1648737400000|2022-03-31 14:36:40|379.79|377.39|380.09|377.69|380.09|377.69|379.65|377.25|0
1648737410000|2022-03-31 14:36:50|379.94|377.54|379.79|377.39|380.09|377.69|379.79|377.39|0
1648737420000|2022-03-31 14:37:00|379.5|377.1|379.35|376.95|379.5|377.1|379.35|376.95|0
1648737430000|2022-03-31 14:37:10|379.5|377.1|378.77|376.37|379.5|377.1|378.77|376.37|0
1648737440000|2022-03-31 14:37:20|378.91|376.51|379.06|376.66|379.21|376.81|378.91|376.51|0
1648737450000|2022-03-31 14:37:30|378.77|376.37|377.89|375.49|378.77|376.37|377.31|374.91|0
1648737460000|2022-03-31 14:37:40|377.96|375.56|378.33|375.93|378.48|376.08|377.96|375.56|0
1648737470000|2022-03-31 14:37:50|378.18|375.78|377.89|375.49|378.33|375.93|377.89|375.49|0
1648737480000|2022-03-31 14:38:00|377.74|375.34|378.18|375.78|378.18|375.78|377.74|375.34|0
1648737490000|2022-03-31 14:38:10|378.33|375.93|378.48|376.08|378.48|376.08|378.33|375.93|0
1648737500000|2022-03-31 14:38:20|378.33|375.93|377.89|375.49|378.33|375.93|377.89|375.49|0
1648737510000|2022-03-31 14:38:30|378.04|375.64|377.89|375.49|378.04|375.64|377.74|375.34|0
1648737520000|2022-03-31 14:38:40|378.04|375.64|377.6|375.2|378.04|375.64|377.6|375.2|0
1648737530000|2022-03-31 14:38:50|377.45|375.05|377.52|375.12|377.74|375.34|377.45|375.05|0
1648737540000|2022-03-31 14:39:00|377.45|375.05|377.45|375.05|377.6|375.2|377.45|375.05|0
1648737550000|2022-03-31 14:39:10|377.74|375.34|377.74|375.34|377.74|375.34|377.45|375.05|0
1648737560000|2022-03-31 14:39:20|377.89|375.49|377.45|375.05|377.89|375.49|377.45|375.05|0
1648737570000|2022-03-31 14:39:30|377.31|374.91|377.6|375.2|377.6|375.2|377.31|374.91|0
1648737580000|2022-03-31 14:39:40|377.45|375.05|377.6|375.2|377.6|375.2|377.31|374.91|0
1648737590000|2022-03-31 14:39:50|377.74|375.34|377.6|375.2|377.89|375.49|377.6|375.2|0
1648737600000|2022-03-31 14:40:00|377.52|375.12|377.6|375.2|377.6|375.2|377.52|375.12|0
1648737610000|2022-03-31 14:40:10|377.31|374.91|377.45|375.05|377.74|375.34|377.31|374.91|0
1648737620000|2022-03-31 14:40:20|377.31|374.91|377.31|374.91|377.45|375.05|377.31|374.91|0
1648737630000|2022-03-31 14:40:30|377.89|375.49|377.74|375.34|377.89|375.49|377.74|375.34|0
1648737640000|2022-03-31 14:40:40|377.89|375.49|377.45|375.05|377.89|375.49|377.45|375.05|0
1648737650000|2022-03-31 14:40:50|377.74|375.34|377.52|375.12|377.74|375.34|377.52|375.12|0
1648737660000|2022-03-31 14:41:00|377.3|374.9|377.3|374.9|377.3|374.9|377.16|374.76|0
1648737670000|2022-03-31 14:41:10|377.16|374.76|377.3|374.9|377.45|375.05|377.01|374.61|0
1648737680000|2022-03-31 14:41:20|377.01|374.61|377.01|374.61|377.01|374.61|376.87|374.47|0
1648737690000|2022-03-31 14:41:30|376.72|374.32|376.57|374.17|376.72|374.32|376.57|374.17|0
1648737700000|2022-03-31 14:41:40|376.72|374.32|376.72|374.32|377.01|374.61|376.72|374.32|0
1648737710000|2022-03-31 14:41:50|376.57|374.17|376.43|374.03|376.57|374.17|376.43|374.03|0
1648737720000|2022-03-31 14:42:00|376.72|374.32|376.72|374.32|376.72|374.32|376.28|373.88|0
1648737730000|2022-03-31 14:42:10|377.01|374.61|377.16|374.76|377.3|374.9|376.87|374.47|0
1648737740000|2022-03-31 14:42:20|377.3|374.9|377.08|374.68|377.3|374.9|377.08|374.68|0
1648737750000|2022-03-31 14:42:30|377.3|374.9|377.74|375.34|377.74|375.34|377.3|374.9|0
1648737760000|2022-03-31 14:42:40|377.89|375.49|378.03|375.63|378.03|375.63|377.89|375.49|0
1648737770000|2022-03-31 14:42:50|377.89|375.49|378.03|375.63|378.1|375.7|377.89|375.49|0
1648737780000|2022-03-31 14:43:00|378.25|375.85|378.62|376.22|378.62|376.22|378.18|375.78|0
1648737790000|2022-03-31 14:43:10|378.77|376.37|378.03|375.63|378.77|376.37|378.03|375.63|0
1648737800000|2022-03-31 14:43:20|377.89|375.49|377.74|375.34|377.89|375.49|377.74|375.34|0
1648737810000|2022-03-31 14:43:30|377.89|375.49|378.03|375.63|378.03|375.63|377.89|375.49|0
1648737820000|2022-03-31 14:43:40|378.33|375.93|377.89|375.49|378.33|375.93|377.89|375.49|0
1648737830000|2022-03-31 14:43:50|378.03|375.63|377.89|375.49|378.03|375.63|377.89|375.49|0
1648737840000|2022-03-31 14:44:00|377.74|375.34|378.03|375.63|378.03|375.63|377.74|375.34|0
1648737850000|2022-03-31 14:44:10|378.47|376.07|378.62|376.22|378.62|376.22|378.33|375.93|0
1648737860000|2022-03-31 14:44:20|378.47|376.07|378.91|376.51|378.91|376.51|378.47|376.07|0
1648737870000|2022-03-31 14:44:30|378.77|376.37|378.77|376.37|378.77|376.37|378.62|376.22|0
1648737880000|2022-03-31 14:44:40|378.91|376.51|378.91|376.51|378.91|376.51|378.77|376.37|0
1648737890000|2022-03-31 14:44:50|379.06|376.66|378.62|376.22|379.06|376.66|378.62|376.22|0
1648737900000|2022-03-31 14:45:00|378.33|375.93|378.62|376.22|378.62|376.22|378.33|375.93|0
1648737910000|2022-03-31 14:45:10|378.91|376.51|378.76|376.36|379.06|376.66|378.76|376.36|0
1648737920000|2022-03-31 14:45:20|378.18|375.78|378.18|375.78|378.18|375.78|378.03|375.63|0
1648737930000|2022-03-31 14:45:30|378.03|375.63|378.76|376.36|378.76|376.36|378.03|375.63|0
1648737940000|2022-03-31 14:45:40|378.91|376.51|378.91|376.51|378.91|376.51|378.76|376.36|0
1648737950000|2022-03-31 14:45:50|379.06|376.66|379.06|376.66|379.06|376.66|378.91|376.51|0
1648737960000|2022-03-31 14:46:00|378.76|376.36|379.79|377.39|379.94|377.54|378.76|376.36|0
1648737970000|2022-03-31 14:46:10|379.5|377.1|379.94|377.54|380.08|377.68|379.5|377.1|0
1648737980000|2022-03-31 14:46:20|380.23|377.83|380.15|377.75|380.23|377.83|380.08|377.68|0
1648737990000|2022-03-31 14:46:30|380.08|377.68|380.08|377.68|380.38|377.98|380.08|377.68|0
1648738000000|2022-03-31 14:46:40|380.23|377.83|381.4|379|381.7|379.3|380.23|377.83|0
1648738010000|2022-03-31 14:46:50|382.14|379.74|382.14|379.74|382.43|380.03|382.14|379.74|0
1648738020000|2022-03-31 14:47:00|382.21|379.81|382.73|380.33|382.73|380.33|382.21|379.81|0
1648738030000|2022-03-31 14:47:10|382.43|380.03|382.73|380.33|383.02|380.62|382.43|380.03|0
1648738040000|2022-03-31 14:47:20|380.82|378.42|381.7|379.3|381.7|379.3|380.82|378.42|0
1648738050000|2022-03-31 14:47:30|381.84|379.44|381.26|378.86|381.84|379.44|381.26|378.86|0
1648738060000|2022-03-31 14:47:40|380.96|378.56|380.96|378.56|381.11|378.71|380.96|378.56|0
1648738070000|2022-03-31 14:47:50|380.82|378.42|380.82|378.42|380.82|378.42|380.52|378.12|0
1648738080000|2022-03-31 14:48:00|380.67|378.27|380.96|378.56|381.26|378.86|380.67|378.27|0
1648738090000|2022-03-31 14:48:10|381.11|378.71|381.99|379.59|381.99|379.59|381.11|378.71|0
1648738100000|2022-03-31 14:48:20|382.06|379.66|381.99|379.59|382.14|379.74|381.99|379.59|0
1648738110000|2022-03-31 14:48:30|381.7|379.3|381.99|379.59|381.99|379.59|381.7|379.3|0
1648738120000|2022-03-31 14:48:40|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1648738130000|2022-03-31 14:48:50|381.7|379.3|382.14|379.74|382.14|379.74|381.7|379.3|0
1648738140000|2022-03-31 14:49:00|382.28|379.88|381.99|379.59|382.35|379.95|381.99|379.59|0
1648738150000|2022-03-31 14:49:10|382.06|379.66|381.7|379.3|382.06|379.66|381.7|379.3|0
1648738160000|2022-03-31 14:49:20|381.84|379.44|381.26|378.86|381.84|379.44|381.26|378.86|0
1648738170000|2022-03-31 14:49:30|381.55|379.15|381.84|379.44|381.84|379.44|381.4|379|0
1648738180000|2022-03-31 14:49:40|381.7|379.3|382.14|379.74|382.28|379.88|381.7|379.3|0
1648738190000|2022-03-31 14:49:50|382.43|380.03|382.14|379.74|382.43|380.03|381.99|379.59|0
1648738200000|2022-03-31 14:50:00|381.99|379.59|382.14|379.74|382.14|379.74|381.99|379.59|0
1648738210000|2022-03-31 14:50:10|381.99|379.59|382.14|379.74|382.28|379.88|381.99|379.59|0
1648738220000|2022-03-31 14:50:20|382.43|380.03|381.91|379.51|382.43|380.03|381.91|379.51|0
1648738230000|2022-03-31 14:50:30|381.99|379.59|381.4|379|382.14|379.74|381.4|379|0
1648738240000|2022-03-31 14:50:40|381.55|379.15|381.4|379|381.55|379.15|381.4|379|0
1648738250000|2022-03-31 14:50:50|381.25|378.85|381.25|378.85|381.25|378.85|381.11|378.71|0
1648738260000|2022-03-31 14:51:00|381.55|379.15|381.7|379.3|381.7|379.3|381.55|379.15|0
1648738270000|2022-03-31 14:51:10|381.55|379.15|381.4|379|381.55|379.15|381.4|379|0
1648738280000|2022-03-31 14:51:20|381.25|378.85|380.96|378.56|381.25|378.85|380.96|378.56|0
1648738290000|2022-03-31 14:51:30|381.11|378.71|381.4|379|381.4|379|381.11|378.71|0
1648738300000|2022-03-31 14:51:40|381.25|378.85|381.11|378.71|381.25|378.85|381.11|378.71|0
1648738310000|2022-03-31 14:51:50|381.25|378.85|380.96|378.56|381.25|378.85|380.96|378.56|0
1648738320000|2022-03-31 14:52:00|381.03|378.63|380.81|378.41|381.03|378.63|380.67|378.27|0
1648738330000|2022-03-31 14:52:10|380.96|378.56|380.96|378.56|381.11|378.71|380.96|378.56|0
1648738340000|2022-03-31 14:52:20|380.81|378.41|380.96|378.56|380.96|378.56|380.81|378.41|0
1648738350000|2022-03-31 14:52:30|380.67|378.27|381.11|378.71|381.11|378.71|380.67|378.27|0
1648738360000|2022-03-31 14:52:40|381.18|378.78|381.25|378.85|381.25|378.85|381.11|378.71|0
1648738370000|2022-03-31 14:52:50|380.81|378.41|380.67|378.27|380.96|378.56|380.67|378.27|0
1648738380000|2022-03-31 14:53:00|380.81|378.41|380.08|377.68|380.81|378.41|380.08|377.68|0
1648738390000|2022-03-31 14:53:10|380.23|377.83|380.81|378.41|380.81|378.41|380.08|377.68|0
1648738400000|2022-03-31 14:53:20|380.52|378.12|380.59|378.19|380.59|378.19|380.52|378.12|0
1648738410000|2022-03-31 14:53:30|380.67|378.27|380.81|378.41|380.81|378.41|380.67|378.27|0
1648738420000|2022-03-31 14:53:40|380.52|378.12|380.96|378.56|380.96|378.56|380.52|378.12|0
1648738430000|2022-03-31 14:53:50|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1648738440000|2022-03-31 14:54:00|380.52|378.12|380.52|378.12|380.52|378.12|380.37|377.97|0
1648738450000|2022-03-31 14:54:10|380.23|377.83|380.52|378.12|380.52|378.12|380.23|377.83|0
1648738460000|2022-03-31 14:54:20|380.37|377.97|380.08|377.68|380.37|377.97|380.08|377.68|0
1648738470000|2022-03-31 14:54:30|379.93|377.53|380.08|377.68|380.08|377.68|379.93|377.53|0
1648738480000|2022-03-31 14:54:40|379.93|377.53|379.79|377.39|379.93|377.53|379.64|377.24|0
1648738490000|2022-03-31 14:54:50|379.93|377.53|379.93|377.53|379.93|377.53|379.86|377.46|0
1648738500000|2022-03-31 14:55:00|380.23|377.83|381.11|378.71|381.11|378.71|380.23|377.83|0
1648738510000|2022-03-31 14:55:10|380.96|378.56|380.37|377.97|380.96|378.56|380.37|377.97|0
1648738520000|2022-03-31 14:55:20|380.52|378.12|381.69|379.29|381.69|379.29|380.52|378.12|0
1648738530000|2022-03-31 14:55:30|381.4|379|381.4|379|381.55|379.15|381.4|379|0
1648738540000|2022-03-31 14:55:40|381.55|379.15|381.69|379.29|381.69|379.29|381.55|379.15|0
1648738550000|2022-03-31 14:55:50|381.84|379.44|381.69|379.29|381.84|379.44|381.69|379.29|0
1648738560000|2022-03-31 14:56:00|381.55|379.15|381.99|379.59|381.99|379.59|381.55|379.15|0
1648738570000|2022-03-31 14:56:10|382.13|379.73|382.13|379.73|382.13|379.73|382.13|379.73|0
1648738580000|2022-03-31 14:56:20|381.69|379.29|381.99|379.59|381.99|379.59|381.69|379.29|0
1648738590000|2022-03-31 14:56:30|381.84|379.44|381.99|379.59|381.99|379.59|381.84|379.44|0
1648738600000|2022-03-31 14:56:40|382.13|379.73|382.43|380.03|382.43|380.03|382.13|379.73|0
1648738610000|2022-03-31 14:56:50|382.72|380.32|382.72|380.32|382.87|380.47|382.72|380.32|0
1648738620000|2022-03-31 14:57:00|382.57|380.17|383.31|380.91|383.31|380.91|382.57|380.17|0
1648738630000|2022-03-31 14:57:10|383.46|381.06|384.05|381.65|384.05|381.65|383.31|380.91|0
1648738640000|2022-03-31 14:57:20|383.9|381.5|383.46|381.06|383.9|381.5|383.46|381.06|0
1648738650000|2022-03-31 14:57:30|383.6|381.2|382.09|379.69|383.9|381.5|382.09|379.69|0
1648738660000|2022-03-31 14:57:40|381.94|379.54|382.24|379.84|382.24|379.84|381.94|379.54|0
1648738670000|2022-03-31 14:57:50|382.39|379.99|382.24|379.84|382.39|379.99|382.09|379.69|0
1648738680000|2022-03-31 14:58:00|382.09|379.69|383.02|380.62|383.02|380.62|382.09|379.69|0
1648738690000|2022-03-31 14:58:10|383.32|380.92|383.46|381.06|383.61|381.21|383.32|380.92|0
1648738700000|2022-03-31 14:58:20|383.32|380.92|383.61|381.21|383.61|381.21|383.32|380.92|0
1648738710000|2022-03-31 14:58:30|383.76|381.36|383.46|381.06|383.76|381.36|383.46|381.06|0
1648738720000|2022-03-31 14:58:40|383.61|381.21|383.61|381.21|383.76|381.36|383.61|381.21|0
1648738730000|2022-03-31 14:58:50|383.46|381.06|383.32|380.92|383.61|381.21|383.32|380.92|0
1648738740000|2022-03-31 14:59:00|383.46|381.06|383.46|381.06|383.61|381.21|383.46|381.06|0
1648738750000|2022-03-31 14:59:10|383.32|380.92|383.17|380.77|383.61|381.21|383.17|380.77|0
1648738760000|2022-03-31 14:59:20|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1648738770000|2022-03-31 14:59:30|383.17|380.77|382.87|380.47|383.17|380.77|382.87|380.47|0
1648738780000|2022-03-31 14:59:40|383.02|380.62|383.02|380.62|383.02|380.62|382.87|380.47|0
1648738790000|2022-03-31 14:59:50|382.73|380.33|382.43|380.03|382.73|380.33|382.43|380.03|0
1648738800000|2022-03-31 15:00:00|382.14|379.74|382.28|379.88|382.28|379.88|381.84|379.44|0
1648738810000|2022-03-31 15:00:10|381.99|379.59|381.84|379.44|381.99|379.59|381.84|379.44|0
1648738820000|2022-03-31 15:00:20|382.14|379.74|382.28|379.88|382.28|379.88|381.84|379.44|0
1648738830000|2022-03-31 15:00:30|382.43|380.03|381.99|379.59|382.43|380.03|381.99|379.59|0
1648738840000|2022-03-31 15:00:40|382.06|379.66|382.43|380.03|382.43|380.03|382.06|379.66|0
1648738850000|2022-03-31 15:00:50|382.28|379.88|382.73|380.33|382.73|380.33|382.28|379.88|0
1648738860000|2022-03-31 15:01:00|382.87|380.47|382.87|380.47|382.87|380.47|382.58|380.18|0
1648738870000|2022-03-31 15:01:10|382.73|380.33|382.28|379.88|382.73|380.33|382.14|379.74|0
1648738880000|2022-03-31 15:01:20|381.55|379.15|381.69|379.29|381.69|379.29|381.4|379|0
1648738890000|2022-03-31 15:01:30|381.55|379.15|381.25|378.85|381.55|379.15|381.25|378.85|0
1648738900000|2022-03-31 15:01:40|381.4|379|381.11|378.71|381.4|379|381.11|378.71|0
1648738910000|2022-03-31 15:01:50|381.03|378.63|381.4|379|381.4|379|380.96|378.56|0
1648738920000|2022-03-31 15:02:00|381.55|379.15|381.55|379.15|381.69|379.29|381.55|379.15|0
1648738930000|2022-03-31 15:02:10|381.69|379.29|381.84|379.44|381.99|379.59|381.69|379.29|0
1648738940000|2022-03-31 15:02:20|381.69|379.29|381.4|379|381.69|379.29|381.4|379|0
1648738950000|2022-03-31 15:02:30|381.55|379.15|381.25|378.85|381.55|379.15|381.25|378.85|0
1648738960000|2022-03-31 15:02:40|381.11|378.71|380.96|378.56|381.11|378.71|380.96|378.56|0
1648738970000|2022-03-31 15:02:50|381.11|378.71|380.52|378.12|381.11|378.71|380.52|378.12|0
1648738980000|2022-03-31 15:03:00|380.67|378.27|380.22|377.82|380.67|378.27|380.22|377.82|0
1648738990000|2022-03-31 15:03:10|380.08|377.68|379.78|377.38|380.08|377.68|379.64|377.24|0
1648739000000|2022-03-31 15:03:20|379.64|377.24|378.9|376.5|379.64|377.24|378.9|376.5|0
1648739010000|2022-03-31 15:03:30|379.2|376.8|379.93|377.53|379.93|377.53|379.2|376.8|0
1648739020000|2022-03-31 15:03:40|379.78|377.38|379.64|377.24|379.93|377.53|379.64|377.24|0
1648739030000|2022-03-31 15:03:50|379.93|377.53|380.08|377.68|380.08|377.68|379.93|377.53|0
1648739040000|2022-03-31 15:04:00|379.93|377.53|380.22|377.82|380.37|377.97|379.93|377.53|0
1648739050000|2022-03-31 15:04:10|380.37|377.97|380.37|377.97|380.52|378.12|380.37|377.97|0
1648739060000|2022-03-31 15:04:20|380.22|377.82|380.08|377.68|380.22|377.82|380.08|377.68|0
1648739070000|2022-03-31 15:04:30|380.22|377.82|380.08|377.68|380.22|377.82|380.08|377.68|0
1648739080000|2022-03-31 15:04:40|380.22|377.82|379.93|377.53|380.22|377.82|379.93|377.53|0
1648739090000|2022-03-31 15:04:50|380.22|377.82|380.52|378.12|380.66|378.26|380.22|377.82|0
1648739100000|2022-03-31 15:05:00|380.66|378.26|380.08|377.68|380.66|378.26|380.08|377.68|0
1648739110000|2022-03-31 15:05:10|380.22|377.82|380.37|377.97|380.37|377.97|380.22|377.82|0
1648739120000|2022-03-31 15:05:20|380.08|377.68|380.08|377.68|380.22|377.82|380.08|377.68|0
1648739130000|2022-03-31 15:05:30|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1648739140000|2022-03-31 15:05:40|380.52|378.12|380.66|378.26|380.66|378.26|380.52|378.12|0
1648739150000|2022-03-31 15:05:50|380.52|378.12|380.52|378.12|380.66|378.26|380.52|378.12|0
1648739160000|2022-03-31 15:06:00|380.66|378.26|380.52|378.12|380.66|378.26|380.52|378.12|0
1648739170000|2022-03-31 15:06:10|380.66|378.26|381.27|378.87|381.27|378.87|380.52|378.12|0
1648739180000|2022-03-31 15:06:20|381.71|379.31|381.86|379.46|381.86|379.46|381.71|379.31|0
1648739190000|2022-03-31 15:06:30|382.01|379.61|381.71|379.31|382.01|379.61|381.71|379.31|0
1648739200000|2022-03-31 15:06:40|381.57|379.17|381.86|379.46|381.86|379.46|381.57|379.17|0
1648739210000|2022-03-31 15:06:50|382.01|379.61|382.16|379.76|382.16|379.76|382.01|379.61|0
1648739220000|2022-03-31 15:07:00|382.3|379.9|382.01|379.61|382.3|379.9|382.01|379.61|0
1648739230000|2022-03-31 15:07:10|381.86|379.46|381.42|379.02|381.86|379.46|381.27|378.87|0
1648739240000|2022-03-31 15:07:20|380.83|378.43|380.83|378.43|380.98|378.58|380.83|378.43|0
1648739250000|2022-03-31 15:07:30|380.98|378.58|381.13|378.73|381.13|378.73|380.98|378.58|0
1648739260000|2022-03-31 15:07:40|381.27|378.87|380.98|378.58|381.27|378.87|380.83|378.43|0
1648739270000|2022-03-31 15:07:50|380.9|378.5|380.54|378.14|380.98|378.58|380.54|378.14|0
1648739280000|2022-03-31 15:08:00|380.69|378.29|380.69|378.29|380.83|378.43|380.54|378.14|0
1648739290000|2022-03-31 15:08:10|380.54|378.14|380.1|377.7|380.54|378.14|380.1|377.7|0
1648739300000|2022-03-31 15:08:20|379.66|377.26|379.51|377.11|379.66|377.26|379.51|377.11|0
1648739310000|2022-03-31 15:08:30|379.66|377.26|379.95|377.55|379.95|377.55|379.66|377.26|0
1648739320000|2022-03-31 15:08:40|379.81|377.41|379.66|377.26|379.95|377.55|379.66|377.26|0
1648739330000|2022-03-31 15:08:50|379.81|377.41|380.39|377.99|380.39|377.99|379.81|377.41|0
1648739340000|2022-03-31 15:09:00|380.54|378.14|380.69|378.29|380.69|378.29|380.54|378.14|0
1648739350000|2022-03-31 15:09:10|380.83|378.43|380.83|378.43|380.83|378.43|380.54|378.14|0
1648739360000|2022-03-31 15:09:20|380.98|378.58|381.13|378.73|381.13|378.73|380.83|378.43|0
1648739370000|2022-03-31 15:09:30|381.27|378.87|381.27|378.87|381.27|378.87|381.13|378.73|0
1648739380000|2022-03-31 15:09:40|381.42|379.02|381.71|379.31|381.71|379.31|381.42|379.02|0
1648739390000|2022-03-31 15:09:50|381.42|379.02|381.42|379.02|381.42|379.02|381.42|379.02|0
1648739400000|2022-03-31 15:10:00|380.98|378.58|380.61|378.21|380.98|378.58|380.61|378.21|0
1648739410000|2022-03-31 15:10:10|380.39|377.99|380.1|377.7|380.46|378.06|380.1|377.7|0
1648739420000|2022-03-31 15:10:20|379.8|377.4|379.95|377.55|379.95|377.55|379.8|377.4|0
1648739430000|2022-03-31 15:10:30|380.1|377.7|379.8|377.4|380.1|377.7|379.8|377.4|0
1648739440000|2022-03-31 15:10:40|379.66|377.26|379.51|377.11|379.8|377.4|379.51|377.11|0
1648739450000|2022-03-31 15:10:50|379.66|377.26|379.95|377.55|379.95|377.55|379.66|377.26|0
1648739460000|2022-03-31 15:11:00|380.54|378.14|381.12|378.72|381.12|378.72|380.54|378.14|0
1648739470000|2022-03-31 15:11:10|381.05|378.65|380.98|378.58|381.05|378.65|380.98|378.58|0
1648739480000|2022-03-31 15:11:20|381.27|378.87|381.71|379.31|381.71|379.31|381.27|378.87|0
1648739490000|2022-03-31 15:11:30|381.86|379.46|381.42|379.02|381.86|379.46|381.42|379.02|0
1648739500000|2022-03-31 15:11:40|381.27|378.87|381.12|378.72|381.27|378.87|380.98|378.58|0
1648739510000|2022-03-31 15:11:50|380.98|378.58|380.39|377.99|380.98|378.58|380.39|377.99|0
1648739520000|2022-03-31 15:12:00|380.68|378.28|380.39|377.99|380.68|378.28|380.39|377.99|0
1648739530000|2022-03-31 15:12:10|380.24|377.84|380.24|377.84|380.24|377.84|380.24|377.84|0
1648739540000|2022-03-31 15:12:20|380.54|378.14|380.68|378.28|380.68|378.28|380.54|378.14|0
1648739550000|2022-03-31 15:12:30|380.83|378.43|380.54|378.14|380.83|378.43|380.54|378.14|0
1648739560000|2022-03-31 15:12:40|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1648739570000|2022-03-31 15:12:50|380.39|377.99|380.39|377.99|380.39|377.99|380.1|377.7|0
1648739580000|2022-03-31 15:13:00|380.1|377.7|379.66|377.26|380.1|377.7|379.36|376.96|0
1648739590000|2022-03-31 15:13:10|379.8|377.4|379.51|377.11|379.8|377.4|379.36|376.96|0
1648739600000|2022-03-31 15:13:20|380.1|377.7|379.8|377.4|380.1|377.7|379.8|377.4|0
1648739610000|2022-03-31 15:13:30|380.1|377.7|379.95|377.55|380.1|377.7|379.95|377.55|0
1648739630000|2022-03-31 15:13:50|379.8|377.4|379.8|377.4|379.95|377.55|379.8|377.4|0
1648739640000|2022-03-31 15:14:00|380.1|377.7|380.54|378.14|380.54|378.14|380.1|377.7|0
1648739650000|2022-03-31 15:14:10|380.68|378.28|380.24|377.84|380.68|378.28|380.24|377.84|0
1648739660000|2022-03-31 15:14:20|379.95|377.55|379.95|377.55|379.95|377.55|379.95|377.55|0
1648739670000|2022-03-31 15:14:30|380.24|377.84|380.1|377.7|380.24|377.84|380.1|377.7|0
1648739680000|2022-03-31 15:14:40|380.24|377.84|380.39|377.99|380.39|377.99|380.1|377.7|0
1648739690000|2022-03-31 15:14:50|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1648739700000|2022-03-31 15:15:00|380.98|378.58|380.54|378.14|381.12|378.72|380.54|378.14|0
1648739710000|2022-03-31 15:15:10|380.39|377.99|380.1|377.7|380.39|377.99|380.1|377.7|0
1648739720000|2022-03-31 15:15:20|380.24|377.84|380.24|377.84|380.24|377.84|380.1|377.7|0
1648739730000|2022-03-31 15:15:30|380.1|377.7|379.07|376.67|380.1|377.7|379.07|376.67|0
1648739740000|2022-03-31 15:15:40|378.92|376.52|379.22|376.82|379.22|376.82|378.92|376.52|0
1648739750000|2022-03-31 15:15:50|379.07|376.67|379.22|376.82|379.22|376.82|379.07|376.67|0
1648739760000|2022-03-31 15:16:00|379.07|376.67|379.07|376.67|379.22|376.82|378.99|376.59|0
1648739770000|2022-03-31 15:16:10|378.92|376.52|379.22|376.82|379.22|376.82|378.92|376.52|0
1648739780000|2022-03-31 15:16:20|379.36|376.96|379.36|376.96|379.51|377.11|379.22|376.82|0
1648739790000|2022-03-31 15:16:30|379.51|377.11|379.66|377.26|379.66|377.26|379.51|377.11|0
1648739800000|2022-03-31 15:16:40|379.8|377.4|379.8|377.4|379.8|377.4|379.66|377.26|0
1648739810000|2022-03-31 15:16:50|379.66|377.26|379.51|377.11|379.66|377.26|379.51|377.11|0
1648739820000|2022-03-31 15:17:00|379.66|377.26|379.95|377.55|379.95|377.55|379.66|377.26|0
1648739830000|2022-03-31 15:17:10|380.1|377.7|379.36|376.96|380.1|377.7|379.36|376.96|0
1648739840000|2022-03-31 15:17:20|379.22|376.82|379.07|376.67|379.22|376.82|379.07|376.67|0
1648739850000|2022-03-31 15:17:30|378.92|376.52|378.92|376.52|378.92|376.52|378.78|376.38|0
1648739860000|2022-03-31 15:17:40|379.07|376.67|379.22|376.82|379.22|376.82|378.92|376.52|0
1648739870000|2022-03-31 15:17:50|379.07|376.67|379.65|377.25|379.65|377.25|379.07|376.67|0
1648739880000|2022-03-31 15:18:00|379.51|377.11|379.65|377.25|379.65|377.25|379.36|376.96|0
1648739890000|2022-03-31 15:18:10|379.8|377.4|379.65|377.25|379.8|377.4|379.65|377.25|0
1648739900000|2022-03-31 15:18:20|379.73|377.33|379.65|377.25|379.8|377.4|379.65|377.25|0
1648739910000|2022-03-31 15:18:30|379.8|377.4|380.09|377.69|380.09|377.69|379.8|377.4|0
1648739920000|2022-03-31 15:18:40|380.39|377.99|380.24|377.84|380.39|377.99|380.24|377.84|0
1648739930000|2022-03-31 15:18:50|380.31|377.91|380.53|378.13|380.53|378.13|380.31|377.91|0
1648739940000|2022-03-31 15:19:00|380.39|377.99|380.53|378.13|380.53|378.13|380.24|377.84|0
1648739950000|2022-03-31 15:19:10|380.39|377.99|380.83|378.43|380.83|378.43|380.39|377.99|0
1648739960000|2022-03-31 15:19:20|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1648739970000|2022-03-31 15:19:30|380.39|377.99|380.16|377.76|380.53|378.13|380.16|377.76|0
1648739980000|2022-03-31 15:19:40|379.95|377.55|379.8|377.4|379.95|377.55|379.8|377.4|0
1648739990000|2022-03-31 15:19:50|379.65|377.25|379.65|377.25|380.02|377.62|379.65|377.25|0
1648740000000|2022-03-31 15:20:00|379.51|377.11|379.21|376.81|379.51|377.11|379.21|376.81|0
1648740010000|2022-03-31 15:20:10|378.92|376.52|378.78|376.38|378.92|376.52|378.78|376.38|0
1648740020000|2022-03-31 15:20:20|378.92|376.52|379.21|376.81|379.36|376.96|378.92|376.52|0
1648740030000|2022-03-31 15:20:30|379.28|376.88|379.07|376.67|379.36|376.96|379.07|376.67|0
1648740040000|2022-03-31 15:20:40|378.92|376.52|379.21|376.81|379.21|376.81|378.92|376.52|0
1648740050000|2022-03-31 15:20:50|379.07|376.67|378.92|376.52|379.07|376.67|378.92|376.52|0
1648740060000|2022-03-31 15:21:00|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1648740070000|2022-03-31 15:21:10|379.36|376.96|379.8|377.4|379.8|377.4|379.36|376.96|0
1648740080000|2022-03-31 15:21:20|379.65|377.25|379.95|377.55|380.09|377.69|379.65|377.25|0
1648740090000|2022-03-31 15:21:30|379.65|377.25|379.95|377.55|379.95|377.55|379.65|377.25|0
1648740100000|2022-03-31 15:21:40|380.09|377.69|380.09|377.69|380.09|377.69|379.95|377.55|0
1648740110000|2022-03-31 15:21:50|379.95|377.55|379.8|377.4|379.95|377.55|379.8|377.4|0
1648740120000|2022-03-31 15:22:00|379.65|377.25|379.95|377.55|379.95|377.55|379.65|377.25|0
1648740130000|2022-03-31 15:22:10|379.8|377.4|379.95|377.55|379.95|377.55|379.8|377.4|0
1648740140000|2022-03-31 15:22:20|380.24|377.84|380.75|378.35|380.75|378.35|380.24|377.84|0
1648740150000|2022-03-31 15:22:30|380.83|378.43|380.97|378.57|380.97|378.57|380.83|378.43|0
1648740160000|2022-03-31 15:22:40|380.83|378.43|381.27|378.87|381.27|378.87|380.83|378.43|0
1648740170000|2022-03-31 15:22:50|380.83|378.43|380.24|377.84|380.83|378.43|380.24|377.84|0
1648740180000|2022-03-31 15:23:00|380.09|377.69|380.53|378.13|380.53|378.13|380.09|377.69|0
1648740190000|2022-03-31 15:23:10|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1648740200000|2022-03-31 15:23:20|380.24|377.84|380.24|377.84|380.39|377.99|380.24|377.84|0
1648740210000|2022-03-31 15:23:30|380.09|377.69|379.8|377.4|380.09|377.69|379.8|377.4|0
1648740220000|2022-03-31 15:23:40|379.51|377.11|379.36|376.96|379.65|377.25|379.36|376.96|0
1648740230000|2022-03-31 15:23:50|379.21|376.81|379.36|376.96|379.36|376.96|379.21|376.81|0
1648740240000|2022-03-31 15:24:00|379.21|376.81|379.07|376.67|379.21|376.81|379.07|376.67|0
1648740250000|2022-03-31 15:24:10|379.21|376.81|378.92|376.52|379.36|376.96|378.92|376.52|0
1648740260000|2022-03-31 15:24:20|379.07|376.67|379.21|376.81|379.21|376.81|379.07|376.67|0
1648740270000|2022-03-31 15:24:30|379.07|376.67|378.92|376.52|379.07|376.67|378.92|376.52|0
1648740280000|2022-03-31 15:24:40|379.07|376.67|379.07|376.67|379.07|376.67|378.99|376.59|0
1648740290000|2022-03-31 15:24:50|379.21|376.81|379.36|376.96|379.36|376.96|379.21|376.81|0
1648740300000|2022-03-31 15:25:00|379.51|377.11|379.07|376.67|379.51|377.11|379.07|376.67|0
1648740310000|2022-03-31 15:25:10|378.99|376.59|378.19|375.79|379.07|376.67|378.19|375.79|0
1648740320000|2022-03-31 15:25:20|378.33|375.93|378.19|375.79|378.33|375.93|378.19|375.79|0
1648740330000|2022-03-31 15:25:30|378.04|375.64|378.48|376.08|378.48|376.08|378.04|375.64|0
1648740340000|2022-03-31 15:25:40|378.19|375.79|378.19|375.79|378.33|375.93|378.19|375.79|0
1648740350000|2022-03-31 15:25:50|378.33|375.93|378.77|376.37|378.77|376.37|378.33|375.93|0
1648740360000|2022-03-31 15:26:00|379.21|376.81|379.21|376.81|379.36|376.96|379.21|376.81|0
1648740370000|2022-03-31 15:26:10|379.07|376.67|378.92|376.52|379.07|376.67|378.92|376.52|0
1648740380000|2022-03-31 15:26:20|379.07|376.67|379.07|376.67|379.21|376.81|379.07|376.67|0
1648740390000|2022-03-31 15:26:30|378.92|376.52|378.84|376.44|379.21|376.81|378.84|376.44|0
1648740400000|2022-03-31 15:26:40|378.92|376.52|378.7|376.3|378.92|376.52|378.63|376.23|0
1648740410000|2022-03-31 15:26:50|378.77|376.37|379.21|376.81|379.21|376.81|378.77|376.37|0
1648740420000|2022-03-31 15:27:00|379.36|376.96|379.14|376.74|379.36|376.96|379.07|376.67|0
1648740430000|2022-03-31 15:27:10|379.07|376.67|378.92|376.52|379.07|376.67|378.77|376.37|0
1648740440000|2022-03-31 15:27:20|378.48|376.08|378.63|376.23|378.63|376.23|378.48|376.08|0
1648740450000|2022-03-31 15:27:30|378.77|376.37|378.92|376.52|378.92|376.52|378.63|376.23|0
1648740460000|2022-03-31 15:27:40|378.63|376.23|378.48|376.08|378.63|376.23|378.48|376.08|0
1648740470000|2022-03-31 15:27:50|378.33|375.93|378.33|375.93|378.33|375.93|378.19|375.79|0
1648740480000|2022-03-31 15:28:00|378.77|376.37|378.33|375.93|378.77|376.37|378.33|375.93|0
1648740490000|2022-03-31 15:28:10|378.19|375.79|378.19|375.79|378.33|375.93|378.04|375.64|0
1648740500000|2022-03-31 15:28:20|378.04|375.64|378.04|375.64|378.04|375.64|377.89|375.49|0
1648740510000|2022-03-31 15:28:30|378.33|375.93|378.48|376.08|378.48|376.08|378.33|375.93|0
1648740520000|2022-03-31 15:28:40|378.63|376.23|378.48|376.08|378.63|376.23|378.48|376.08|0
1648740530000|2022-03-31 15:28:50|378.19|375.79|378.04|375.64|378.19|375.79|378.04|375.64|0
1648740540000|2022-03-31 15:29:00|377.89|375.49|377.75|375.35|377.89|375.49|377.6|375.2|0
1648740550000|2022-03-31 15:29:10|377.89|375.49|378.63|376.23|378.63|376.23|377.89|375.49|0
1648740560000|2022-03-31 15:29:20|378.48|376.08|378.48|376.08|378.92|376.52|378.48|376.08|0
1648740570000|2022-03-31 15:29:30|378.19|375.79|378.19|375.79|378.33|375.93|378.04|375.64|0
1648740580000|2022-03-31 15:29:40|378.04|375.64|378.19|375.79|378.19|375.79|378.04|375.64|0
1648740590000|2022-03-31 15:29:50|378.04|375.64|378.33|375.93|378.33|375.93|378.04|375.64|0
1648740600000|2022-03-31 15:30:00|377.89|375.49|378.48|376.08|378.48|376.08|377.89|375.49|0
1648740610000|2022-03-31 15:30:10|378.62|376.22|378.19|375.79|378.62|376.22|378.19|375.79|0
1648740620000|2022-03-31 15:30:20|377.75|375.35|377.45|375.05|377.75|375.35|377.45|375.05|0
1648740630000|2022-03-31 15:30:30|377.31|374.91|377.23|374.83|377.31|374.91|377.16|374.76|0
1648740640000|2022-03-31 15:30:40|377.16|374.76|377.23|374.83|377.31|374.91|377.16|374.76|0
1648740650000|2022-03-31 15:30:50|377.31|374.91|377.6|375.2|377.6|375.2|377.31|374.91|0
1648740660000|2022-03-31 15:31:00|377.75|375.35|377.82|375.42|377.82|375.42|377.67|375.27|0
1648740670000|2022-03-31 15:31:10|377.89|375.49|377.75|375.35|378.04|375.64|377.75|375.35|0
1648740680000|2022-03-31 15:31:20|377.89|375.49|377.89|375.49|377.96|375.56|377.89|375.49|0
1648740690000|2022-03-31 15:31:30|377.75|375.35|377.16|374.76|377.75|375.35|377.16|374.76|0
1648740700000|2022-03-31 15:31:40|377.02|374.62|377.31|374.91|377.31|374.91|377.02|374.62|0
1648740710000|2022-03-31 15:31:50|377.45|375.05|377.6|375.2|377.6|375.2|377.38|374.98|0
1648740720000|2022-03-31 15:32:00|377.31|374.91|377.31|374.91|377.45|375.05|377.31|374.91|0
1648740730000|2022-03-31 15:32:10|377.75|375.35|377.75|375.35|377.75|375.35|377.75|375.35|0
1648740740000|2022-03-31 15:32:20|377.6|375.2|377.31|374.91|377.6|375.2|377.31|374.91|0
1648740750000|2022-03-31 15:32:30|377.75|375.35|377.75|375.35|377.89|375.49|377.75|375.35|0
1648740760000|2022-03-31 15:32:40|377.82|375.42|377.89|375.49|377.89|375.49|377.75|375.35|0
1648740770000|2022-03-31 15:32:50|378.04|375.64|377.6|375.2|378.04|375.64|377.6|375.2|0
1648740780000|2022-03-31 15:33:00|377.75|375.35|377.31|374.91|377.75|375.35|377.31|374.91|0
1648740790000|2022-03-31 15:33:10|377.75|375.35|377.16|374.76|377.75|375.35|377.16|374.76|0
1648740800000|2022-03-31 15:33:20|377.31|374.91|377.02|374.62|377.31|374.91|377.02|374.62|0
1648740810000|2022-03-31 15:33:30|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1648740820000|2022-03-31 15:33:40|376.79|374.39|377.31|374.91|377.31|374.91|376.79|374.39|0
1648740830000|2022-03-31 15:33:50|377.16|374.76|376.87|374.47|377.16|374.76|376.87|374.47|0
1648740840000|2022-03-31 15:34:00|377.02|374.62|376.58|374.18|377.02|374.62|376.58|374.18|0
1648740850000|2022-03-31 15:34:10|376.72|374.32|376.87|374.47|376.87|374.47|376.58|374.18|0
1648740860000|2022-03-31 15:34:20|377.01|374.61|377.16|374.76|377.16|374.76|377.01|374.61|0
1648740870000|2022-03-31 15:34:30|377.01|374.61|377.01|374.61|377.01|374.61|376.87|374.47|0
1648740880000|2022-03-31 15:34:40|377.16|374.76|376.29|373.89|377.16|374.76|376.29|373.89|0
1648740890000|2022-03-31 15:34:50|376.43|374.03|376.79|374.39|376.79|374.39|376.29|373.89|0
1648740900000|2022-03-31 15:35:00|376.87|374.47|376.94|374.54|377.01|374.61|376.72|374.32|0
1648740910000|2022-03-31 15:35:10|377.01|374.61|377.23|374.83|377.23|374.83|377.01|374.61|0
1648740920000|2022-03-31 15:35:20|377.16|374.76|376.14|373.74|377.16|374.76|376.14|373.74|0
1648740930000|2022-03-31 15:35:30|376.43|374.03|376.14|373.74|376.43|374.03|375.99|373.59|0
1648740940000|2022-03-31 15:35:40|376.28|373.88|376.28|373.88|376.43|374.03|376.14|373.74|0
1648740950000|2022-03-31 15:35:50|376.43|374.03|376.14|373.74|376.43|374.03|376.06|373.66|0
1648740960000|2022-03-31 15:36:00|376.28|373.88|376.43|374.03|376.43|374.03|376.28|373.88|0
1648740970000|2022-03-31 15:36:10|376.21|373.81|376.14|373.74|376.21|373.81|375.99|373.59|0
1648740980000|2022-03-31 15:36:20|376.28|373.88|376.72|374.32|376.72|374.32|376.28|373.88|0
1648740990000|2022-03-31 15:36:30|376.58|374.18|377.16|374.76|377.16|374.76|376.58|374.18|0
1648741000000|2022-03-31 15:36:40|377.45|375.05|377.45|375.05|377.74|375.34|377.45|375.05|0
1648741010000|2022-03-31 15:36:50|377.6|375.2|377.6|375.2|377.74|375.34|377.45|375.05|0
1648741020000|2022-03-31 15:37:00|377.31|374.91|377.6|375.2|377.6|375.2|377.31|374.91|0
1648741030000|2022-03-31 15:37:10|377.74|375.34|377.6|375.2|377.74|375.34|377.6|375.2|0
1648741040000|2022-03-31 15:37:20|377.45|375.05|377.74|375.34|377.74|375.34|377.45|375.05|0
1648741050000|2022-03-31 15:37:30|377.89|375.49|378.04|375.64|378.18|375.78|377.89|375.49|0
1648741060000|2022-03-31 15:37:40|377.89|375.49|377.74|375.34|378.04|375.64|377.74|375.34|0
1648741070000|2022-03-31 15:37:50|377.89|375.49|378.04|375.64|378.04|375.64|377.89|375.49|0
1648741080000|2022-03-31 15:38:00|378.47|376.07|378.25|375.85|378.47|376.07|378.18|375.78|0
1648741090000|2022-03-31 15:38:10|378.47|376.07|378.62|376.22|378.62|376.22|378.47|376.07|0
1648741100000|2022-03-31 15:38:20|378.77|376.37|378.18|375.78|378.77|376.37|378.18|375.78|0
1648741110000|2022-03-31 15:38:30|378.04|375.64|378.33|375.93|378.33|375.93|378.04|375.64|0
1648741120000|2022-03-31 15:38:40|378.25|375.85|377.89|375.49|378.33|375.93|377.89|375.49|0
1648741130000|2022-03-31 15:38:50|377.96|375.56|377.74|375.34|377.96|375.56|377.74|375.34|0
1648741140000|2022-03-31 15:39:00|377.89|375.49|377.45|375.05|377.89|375.49|377.45|375.05|0
1648741150000|2022-03-31 15:39:10|377.3|374.9|377.38|374.98|377.45|375.05|377.3|374.9|0
1648741160000|2022-03-31 15:39:20|377.45|375.05|377.3|374.9|377.45|375.05|377.16|374.76|0
1648741170000|2022-03-31 15:39:30|377.45|375.05|377.45|375.05|377.45|375.05|377.3|374.9|0
1648741180000|2022-03-31 15:39:40|377.6|375.2|377.6|375.2|377.6|375.2|377.45|375.05|0
1648741190000|2022-03-31 15:39:50|377.3|374.9|377.6|375.2|377.6|375.2|377.3|374.9|0
1648741200000|2022-03-31 15:40:00|377.89|375.49|377.89|375.49|378.04|375.64|377.74|375.34|0
1648741210000|2022-03-31 15:40:10|377.96|375.56|378.18|375.78|378.18|375.78|377.89|375.49|0
1648741220000|2022-03-31 15:40:20|378.25|375.85|378.62|376.22|378.62|376.22|378.25|375.85|0
1648741230000|2022-03-31 15:40:30|379.35|376.95|379.5|377.1|379.5|377.1|379.21|376.81|0
1648741240000|2022-03-31 15:40:40|379.35|376.95|379.79|377.39|379.79|377.39|379.35|376.95|0
1648741250000|2022-03-31 15:40:50|379.65|377.25|379.5|377.1|379.65|377.25|379.5|377.1|0
1648741260000|2022-03-31 15:41:00|379.65|377.25|380.38|377.98|380.38|377.98|379.65|377.25|0
1648741270000|2022-03-31 15:41:10|380.67|378.27|380.23|377.83|380.67|378.27|380.23|377.83|0
1648741280000|2022-03-31 15:41:20|380.52|378.12|380.82|378.42|380.82|378.42|380.52|378.12|0
1648741290000|2022-03-31 15:41:30|380.67|378.27|380.74|378.34|380.82|378.42|380.52|378.12|0
1648741300000|2022-03-31 15:41:40|380.6|378.2|380.96|378.56|380.96|378.56|380.6|378.2|0
1648741310000|2022-03-31 15:41:50|380.82|378.42|380.52|378.12|380.82|378.42|380.52|378.12|0
1648741320000|2022-03-31 15:42:00|380.38|377.98|380.52|378.12|380.52|378.12|380.38|377.98|0
1648741330000|2022-03-31 15:42:10|380.23|377.83|380.23|377.83|380.3|377.9|379.94|377.54|0
1648741340000|2022-03-31 15:42:20|380.38|377.98|380.67|378.27|380.67|378.27|380.38|377.98|0
1648741350000|2022-03-31 15:42:30|380.52|378.12|380.67|378.27|380.82|378.42|380.52|378.12|0
1648741360000|2022-03-31 15:42:40|380.82|378.42|380.82|378.42|380.82|378.42|380.74|378.34|0
1648741370000|2022-03-31 15:42:50|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1648741380000|2022-03-31 15:43:00|381.11|378.71|380.82|378.42|381.11|378.71|380.82|378.42|0
1648741390000|2022-03-31 15:43:10|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1648741400000|2022-03-31 15:43:20|380.52|378.12|380.08|377.68|380.52|378.12|380.08|377.68|0
1648741410000|2022-03-31 15:43:30|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1648741420000|2022-03-31 15:43:40|380.08|377.68|379.94|377.54|380.08|377.68|379.94|377.54|0
1648741430000|2022-03-31 15:43:50|379.79|377.39|379.57|377.17|379.79|377.39|379.57|377.17|0
1648741440000|2022-03-31 15:44:00|379.5|377.1|379.2|376.8|379.5|377.1|379.2|376.8|0
1648741450000|2022-03-31 15:44:10|379.5|377.1|379.79|377.39|379.79|377.39|379.5|377.1|0
1648741460000|2022-03-31 15:44:20|379.64|377.24|379.5|377.1|379.71|377.31|379.5|377.1|0
1648741470000|2022-03-31 15:44:30|379.35|376.95|379.35|376.95|379.35|376.95|379.2|376.8|0
1648741480000|2022-03-31 15:44:40|379.5|377.1|379.35|376.95|379.5|377.1|379.35|376.95|0
1648741490000|2022-03-31 15:44:50|379.5|377.1|379.35|376.95|379.5|377.1|379.35|376.95|0
1648741500000|2022-03-31 15:45:00|379.2|376.8|378.76|376.36|379.2|376.8|378.76|376.36|0
1648741510000|2022-03-31 15:45:10|378.62|376.22|378.4|376|378.62|376.22|378.4|376|0
1648741520000|2022-03-31 15:45:20|378.33|375.93|378.33|375.93|378.33|375.93|378.33|375.93|0
1648741530000|2022-03-31 15:45:30|378.47|376.07|378.91|376.51|378.91|376.51|378.4|376|0
1648741540000|2022-03-31 15:45:40|379.06|376.66|378.76|376.36|379.06|376.66|378.76|376.36|0
1648741550000|2022-03-31 15:45:50|378.91|376.51|378.91|376.51|379.06|376.66|378.91|376.51|0
1648741560000|2022-03-31 15:46:00|379.06|376.66|379.06|376.66|379.2|376.8|379.06|376.66|0
1648741570000|2022-03-31 15:46:10|378.91|376.51|378.91|376.51|378.91|376.51|378.76|376.36|0
1648741580000|2022-03-31 15:46:20|378.83|376.43|378.47|376.07|378.83|376.43|378.47|376.07|0
1648741590000|2022-03-31 15:46:30|378.62|376.22|378.47|376.07|378.76|376.36|378.47|376.07|0
1648741600000|2022-03-31 15:46:40|378.32|375.92|378.47|376.07|378.47|376.07|378.32|375.92|0
1648741610000|2022-03-31 15:46:50|378.69|376.29|378.62|376.22|378.76|376.36|378.62|376.22|0
1648741620000|2022-03-31 15:47:00|378.76|376.36|378.91|376.51|378.91|376.51|378.76|376.36|0
1648741630000|2022-03-31 15:47:10|378.83|376.43|378.32|375.92|378.83|376.43|378.32|375.92|0
1648741640000|2022-03-31 15:47:20|378.18|375.78|378.32|375.92|378.32|375.92|378.18|375.78|0
1648741650000|2022-03-31 15:47:30|378.47|376.07|378.47|376.07|378.62|376.22|378.47|376.07|0
1648741660000|2022-03-31 15:47:40|378.32|375.92|378.32|375.92|378.47|376.07|378.32|375.92|0
1648741670000|2022-03-31 15:47:50|378.18|375.78|378.32|375.92|378.32|375.92|378.18|375.78|0
1648741680000|2022-03-31 15:48:00|378.47|376.07|378.47|376.07|378.47|376.07|378.32|375.92|0
1648741690000|2022-03-31 15:48:10|378.18|375.78|378.03|375.63|378.32|375.92|378.03|375.63|0
1648741700000|2022-03-31 15:48:20|378.18|375.78|378.03|375.63|378.18|375.78|378.03|375.63|0
1648741720000|2022-03-31 15:48:40|377.89|375.49|378.62|376.22|378.62|376.22|377.89|375.49|0
1648741730000|2022-03-31 15:48:50|378.54|376.14|378.47|376.07|378.62|376.22|378.47|376.07|0
1648741740000|2022-03-31 15:49:00|378.18|375.78|378.54|376.14|378.54|376.14|378.18|375.78|0
1648741750000|2022-03-31 15:49:10|378.32|375.92|378.32|375.92|378.54|376.14|378.32|375.92|0
1648741760000|2022-03-31 15:49:20|378.47|376.07|378.76|376.36|378.76|376.36|378.47|376.07|0
1648741770000|2022-03-31 15:49:30|378.91|376.51|378.98|376.58|378.98|376.58|378.83|376.43|0
1648741780000|2022-03-31 15:49:40|378.76|376.36|379.06|376.66|379.06|376.66|378.76|376.36|0
1648741790000|2022-03-31 15:49:50|378.76|376.36|378.47|376.07|378.76|376.36|378.47|376.07|0
1648741800000|2022-03-31 15:50:00|378.32|375.92|378.03|375.63|378.32|375.92|378.03|375.63|0
1648741810000|2022-03-31 15:50:10|378.18|375.78|378.32|375.92|378.32|375.92|378.18|375.78|0
1648741820000|2022-03-31 15:50:20|378.47|376.07|378.62|376.22|378.62|376.22|378.32|375.92|0
1648741830000|2022-03-31 15:50:30|378.76|376.36|378.91|376.51|378.98|376.58|378.76|376.36|0
1648741840000|2022-03-31 15:50:40|378.76|376.36|378.18|375.78|378.76|376.36|378.18|375.78|0
1648741850000|2022-03-31 15:50:50|378.25|375.85|378.32|375.92|378.32|375.92|378.03|375.63|0
1648741860000|2022-03-31 15:51:00|378.47|376.07|378.18|375.78|378.47|376.07|378.18|375.78|0
1648741870000|2022-03-31 15:51:10|378.03|375.63|377.88|375.48|378.18|375.78|377.88|375.48|0
1648741880000|2022-03-31 15:51:20|378.03|375.63|378.03|375.63|378.03|375.63|377.95|375.55|0
1648741900000|2022-03-31 15:51:40|378.18|375.78|378.03|375.63|378.18|375.78|378.03|375.63|0
1648741910000|2022-03-31 15:51:50|377.74|375.34|377.74|375.34|377.74|375.34|377.74|375.34|0
1648741920000|2022-03-31 15:52:00|377.88|375.48|377.59|375.19|378.03|375.63|377.59|375.19|0
1648741930000|2022-03-31 15:52:10|377.88|375.48|377.88|375.48|377.88|375.48|377.74|375.34|0
1648741940000|2022-03-31 15:52:20|378.03|375.63|378.03|375.63|378.18|375.78|377.88|375.48|0
1648741950000|2022-03-31 15:52:30|378.18|375.78|378.76|376.36|378.76|376.36|378.18|375.78|0
1648741960000|2022-03-31 15:52:40|378.61|376.21|378.76|376.36|378.76|376.36|378.61|376.21|0
1648741970000|2022-03-31 15:52:50|378.91|376.51|378.32|375.92|378.91|376.51|378.32|375.92|0
1648741980000|2022-03-31 15:53:00|378.18|375.78|378.03|375.63|378.18|375.78|378.03|375.63|0
1648741990000|2022-03-31 15:53:10|377.88|375.48|377.88|375.48|377.95|375.55|377.88|375.48|0
1648742000000|2022-03-31 15:53:20|378.03|375.63|377.59|375.19|378.03|375.63|377.59|375.19|0
1648742010000|2022-03-31 15:53:30|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1648742020000|2022-03-31 15:53:40|377.15|374.75|377.44|375.04|377.59|375.19|377.15|374.75|0
1648742030000|2022-03-31 15:53:50|377.15|374.75|377.01|374.61|377.15|374.75|377.01|374.61|0
1648742040000|2022-03-31 15:54:00|377.15|374.75|377.59|375.19|377.59|375.19|377.01|374.61|0
1648742050000|2022-03-31 15:54:10|377.44|375.04|377.74|375.34|377.88|375.48|377.44|375.04|0
1648742060000|2022-03-31 15:54:20|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1648742070000|2022-03-31 15:54:30|378.03|375.63|378.18|375.78|378.18|375.78|378.03|375.63|0
1648742080000|2022-03-31 15:54:40|377.88|375.48|377.59|375.19|377.88|375.48|377.59|375.19|0
1648742090000|2022-03-31 15:54:50|377.74|375.34|377.74|375.34|377.74|375.34|377.74|375.34|0
1648742100000|2022-03-31 15:55:00|377.88|375.48|377.88|375.48|378.03|375.63|377.88|375.48|0
1648742110000|2022-03-31 15:55:10|378.18|375.78|378.32|375.92|378.32|375.92|378.18|375.78|0
1648742120000|2022-03-31 15:55:20|378.47|376.07|378.32|375.92|378.47|376.07|378.17|375.77|0
1648742130000|2022-03-31 15:55:30|378.39|375.99|378.32|375.92|378.39|375.99|378.32|375.92|0
1648742140000|2022-03-31 15:55:40|378.39|375.99|378.17|375.77|378.47|376.07|378.17|375.77|0
1648742150000|2022-03-31 15:55:50|378.03|375.63|378.03|375.63|378.03|375.63|377.88|375.48|0
1648742160000|2022-03-31 15:56:00|378.32|375.92|378.32|375.92|378.68|376.28|378.32|375.92|0
1648742170000|2022-03-31 15:56:10|378.39|375.99|378.17|375.77|378.39|375.99|378.17|375.77|0
1648742180000|2022-03-31 15:56:20|378.1|375.7|378.03|375.63|378.17|375.77|378.03|375.63|0
1648742190000|2022-03-31 15:56:30|377.88|375.48|377.74|375.34|377.88|375.48|377.74|375.34|0
1648742200000|2022-03-31 15:56:40|377.88|375.48|377.95|375.55|377.95|375.55|377.88|375.48|0
1648742210000|2022-03-31 15:56:50|378.17|375.77|378.32|375.92|378.47|376.07|378.17|375.77|0
1648742220000|2022-03-31 15:57:00|378.17|375.77|377.74|375.34|378.17|375.77|377.74|375.34|0
1648742230000|2022-03-31 15:57:10|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1648742240000|2022-03-31 15:57:20|378.03|375.63|377.74|375.34|378.03|375.63|377.74|375.34|0
1648742250000|2022-03-31 15:57:30|377.88|375.48|378.03|375.63|378.03|375.63|377.74|375.34|0
1648742260000|2022-03-31 15:57:40|378.17|375.77|378.17|375.77|378.17|375.77|378.03|375.63|0
1648742270000|2022-03-31 15:57:50|378.03|375.63|377.88|375.48|378.03|375.63|377.74|375.34|0
1648742280000|2022-03-31 15:58:00|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1648742290000|2022-03-31 15:58:10|377.88|375.48|378.03|375.63|378.03|375.63|377.88|375.48|0
1648742300000|2022-03-31 15:58:20|377.88|375.48|377.74|375.34|377.88|375.48|377.59|375.19|0
1648742310000|2022-03-31 15:58:30|377.88|375.48|378.03|375.63|378.03|375.63|377.88|375.48|0
1648742320000|2022-03-31 15:58:40|378.17|375.77|378.32|375.92|378.32|375.92|378.17|375.77|0
1648742330000|2022-03-31 15:58:50|378.47|376.07|378.32|375.92|378.47|376.07|378.17|375.77|0
1648742340000|2022-03-31 15:59:00|378.76|376.36|379.05|376.65|379.05|376.65|378.76|376.36|0
1648742350000|2022-03-31 15:59:10|378.9|376.5|378.98|376.58|379.05|376.65|378.9|376.5|0
1648742360000|2022-03-31 15:59:20|379.2|376.8|379.34|376.94|379.34|376.94|379.2|376.8|0
1648742370000|2022-03-31 15:59:30|379.49|377.09|378.76|376.36|379.49|377.09|378.76|376.36|0
1648742380000|2022-03-31 15:59:40|379.05|376.65|379.34|376.94|379.34|376.94|379.05|376.65|0
1648742390000|2022-03-31 15:59:50|379.49|377.09|379.64|377.24|379.64|377.24|379.49|377.09|0
1648742400000|2022-03-31 16:00:00|379.49|377.09|379.41|377.01|379.49|377.09|379.34|376.94|0
1648742410000|2022-03-31 16:00:10|379.78|377.38|379.34|376.94|380.08|377.68|379.34|376.94|0
1648742420000|2022-03-31 16:00:20|379.49|377.09|379.34|376.94|379.49|377.09|379.34|376.94|0
1648742430000|2022-03-31 16:00:30|379.49|377.09|380.22|377.82|380.22|377.82|379.49|377.09|0
1648742440000|2022-03-31 16:00:40|380.15|377.75|380.08|377.68|380.22|377.82|380.08|377.68|0
1648742450000|2022-03-31 16:00:50|380.22|377.82|380.59|378.19|380.59|378.19|380.22|377.82|0
1648742460000|2022-03-31 16:01:00|380.66|378.26|380.22|377.82|380.66|378.26|380.22|377.82|0
1648742470000|2022-03-31 16:01:10|380.08|377.68|379.93|377.53|380.22|377.82|379.93|377.53|0
1648742480000|2022-03-31 16:01:20|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1648742490000|2022-03-31 16:01:30|380.08|377.68|379.78|377.38|380.08|377.68|379.78|377.38|0
1648742500000|2022-03-31 16:01:40|379.64|377.24|379.41|377.01|379.64|377.24|379.34|376.94|0
1648742510000|2022-03-31 16:01:50|379.49|377.09|379.2|376.8|379.49|377.09|379.2|376.8|0
1648742520000|2022-03-31 16:02:00|378.9|376.5|378.68|376.28|378.9|376.5|378.68|376.28|0
1648742530000|2022-03-31 16:02:10|378.61|376.21|378.61|376.21|378.68|376.28|378.61|376.21|0
1648742540000|2022-03-31 16:02:20|378.32|375.92|378.17|375.77|378.32|375.92|378.17|375.77|0
1648742550000|2022-03-31 16:02:30|378.32|375.92|378.17|375.77|378.32|375.92|378.17|375.77|0
1648742560000|2022-03-31 16:02:40|378.03|375.63|377.88|375.48|378.03|375.63|377.88|375.48|0
1648742570000|2022-03-31 16:02:50|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1648742580000|2022-03-31 16:03:00|377.88|375.48|377.29|374.89|377.88|375.48|377.29|374.89|0
1648742590000|2022-03-31 16:03:10|377.59|375.19|377.59|375.19|377.59|375.19|377.44|375.04|0
1648742600000|2022-03-31 16:03:20|377.73|375.33|377.88|375.48|377.88|375.48|377.59|375.19|0
1648742610000|2022-03-31 16:03:30|377.73|375.33|377.88|375.48|377.88|375.48|377.73|375.33|0
1648742620000|2022-03-31 16:03:40|377.73|375.33|377.44|375.04|377.73|375.33|377.29|374.89|0
1648742630000|2022-03-31 16:03:50|377.59|375.19|377.44|375.04|377.59|375.19|377.29|374.89|0
1648742640000|2022-03-31 16:04:00|377.29|374.89|377.29|374.89|377.29|374.89|377.15|374.75|0
1648742650000|2022-03-31 16:04:10|377.59|375.19|377.44|375.04|377.59|375.19|377.44|375.04|0
1648742670000|2022-03-31 16:04:30|377.29|374.89|377.73|375.33|377.73|375.33|377.29|374.89|0
1648742680000|2022-03-31 16:04:40|377.59|375.19|377.29|374.89|377.59|375.19|377.29|374.89|0
1648742690000|2022-03-31 16:04:50|377.15|374.75|377.29|374.89|377.29|374.89|377.15|374.75|0
1648742700000|2022-03-31 16:05:00|377.15|374.75|377.29|374.89|377.29|374.89|377.15|374.75|0
1648742710000|2022-03-31 16:05:10|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1648742720000|2022-03-31 16:05:20|377|374.6|376.86|374.46|377|374.6|376.86|374.46|0
1648742730000|2022-03-31 16:05:30|376.71|374.31|376.86|374.46|377|374.6|376.71|374.31|0
1648742740000|2022-03-31 16:05:40|377.15|374.75|377|374.6|377.29|374.89|377|374.6|0
1648742750000|2022-03-31 16:05:50|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1648742760000|2022-03-31 16:06:00|377|374.6|377.73|375.33|377.73|375.33|377|374.6|0
1648742770000|2022-03-31 16:06:10|377.8|375.4|377.44|375.04|377.8|375.4|377.44|375.04|0
1648742780000|2022-03-31 16:06:20|377.29|374.89|377.29|374.89|377.29|374.89|377.15|374.75|0
1648742790000|2022-03-31 16:06:30|377.44|375.04|377.22|374.82|377.44|375.04|377.22|374.82|0
1648742800000|2022-03-31 16:06:40|377.29|374.89|377.59|375.19|377.59|375.19|377.29|374.89|0
1648742810000|2022-03-31 16:06:50|377.44|375.04|377.59|375.19|377.59|375.19|377.44|375.04|0
1648742820000|2022-03-31 16:07:00|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1648742830000|2022-03-31 16:07:10|377.59|375.19|377.59|375.19|377.59|375.19|377.59|375.19|0
1648742840000|2022-03-31 16:07:20|377.44|375.04|377.29|374.89|377.44|375.04|377.29|374.89|0
1648742850000|2022-03-31 16:07:30|377.15|374.75|377.29|374.89|377.29|374.89|377.15|374.75|0
1648742860000|2022-03-31 16:07:40|377.44|375.04|377.58|375.18|377.58|375.18|377.44|375.04|0
1648742880000|2022-03-31 16:08:00|377.44|375.04|377.29|374.89|377.44|375.04|377.29|374.89|0
1648742890000|2022-03-31 16:08:10|377.44|375.04|377.44|375.04|377.44|375.04|377.36|374.96|0
1648742900000|2022-03-31 16:08:20|377.29|374.89|377.29|374.89|377.44|375.04|377.29|374.89|0
1648742910000|2022-03-31 16:08:30|377.44|375.04|377.73|375.33|377.73|375.33|377.44|375.04|0
1648742920000|2022-03-31 16:08:40|377.44|375.04|377.44|375.04|377.58|375.18|377.44|375.04|0
1648742930000|2022-03-31 16:08:50|377.29|374.89|377.22|374.82|377.29|374.89|377|374.6|0
1648742940000|2022-03-31 16:09:00|377.15|374.75|377.88|375.48|377.88|375.48|377.15|374.75|0
1648742950000|2022-03-31 16:09:10|378.02|375.62|378.02|375.62|378.17|375.77|378.02|375.62|0
1648742960000|2022-03-31 16:09:20|377.44|375.04|377.44|375.04|377.44|375.04|377.29|374.89|0
1648742970000|2022-03-31 16:09:30|377.58|375.18|377.44|375.04|377.58|375.18|377.44|375.04|0
1648742980000|2022-03-31 16:09:40|377.29|374.89|377.44|375.04|377.44|375.04|377.29|374.89|0
1648742990000|2022-03-31 16:09:50|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1648743000000|2022-03-31 16:10:00|377.44|375.04|377.15|374.75|377.58|375.18|377.15|374.75|0
1648743010000|2022-03-31 16:10:10|377|374.6|376.85|374.45|377|374.6|376.85|374.45|0
1648743020000|2022-03-31 16:10:20|377|374.6|377|374.6|377.15|374.75|377|374.6|0
1648743030000|2022-03-31 16:10:30|376.92|374.52|377|374.6|377.15|374.75|376.92|374.52|0
1648743040000|2022-03-31 16:10:40|377.15|374.75|377|374.6|377.15|374.75|376.85|374.45|0
1648743050000|2022-03-31 16:10:50|376.85|374.45|376.71|374.31|376.85|374.45|376.71|374.31|0
1648743060000|2022-03-31 16:11:00|377|374.6|376.85|374.45|377|374.6|376.71|374.31|0
1648743070000|2022-03-31 16:11:10|377.15|374.75|377.15|374.75|377.15|374.75|377|374.6|0
1648743080000|2022-03-31 16:11:20|376.85|374.45|376.71|374.31|376.85|374.45|376.71|374.31|0
1648743090000|2022-03-31 16:11:30|376.85|374.45|376.71|374.31|376.85|374.45|376.71|374.31|0
1648743100000|2022-03-31 16:11:40|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1648743110000|2022-03-31 16:11:50|376.71|374.31|376.56|374.16|376.71|374.31|376.42|374.02|0
1648743120000|2022-03-31 16:12:00|376.71|374.31|377.44|375.04|377.44|375.04|376.71|374.31|0
1648743130000|2022-03-31 16:12:10|377.29|374.89|377.14|374.74|377.58|375.18|377.14|374.74|0
1648743140000|2022-03-31 16:12:20|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1648743150000|2022-03-31 16:12:30|377.44|375.04|377.14|374.74|377.44|375.04|377.14|374.74|0
1648743160000|2022-03-31 16:12:40|377|374.6|377|374.6|377.14|374.74|377|374.6|0
1648743170000|2022-03-31 16:12:50|376.71|374.31|376.56|374.16|376.71|374.31|376.56|374.16|0
1648743180000|2022-03-31 16:13:00|376.41|374.01|376.41|374.01|376.41|374.01|376.27|373.87|0
1648743190000|2022-03-31 16:13:10|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1648743210000|2022-03-31 16:13:30|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1648743220000|2022-03-31 16:13:40|376.27|373.87|375.98|373.58|376.27|373.87|375.98|373.58|0
1648743230000|2022-03-31 16:13:50|375.83|373.43|376.12|373.72|376.12|373.72|375.83|373.43|0
1648743240000|2022-03-31 16:14:00|375.98|373.58|376.27|373.87|376.27|373.87|375.98|373.58|0
1648743250000|2022-03-31 16:14:10|376.12|373.72|376.41|374.01|376.41|374.01|375.98|373.58|0
1648743260000|2022-03-31 16:14:20|376.27|373.87|375.98|373.58|376.27|373.87|375.98|373.58|0
1648743270000|2022-03-31 16:14:30|376.12|373.72|376.12|373.72|376.19|373.79|376.12|373.72|0
1648743280000|2022-03-31 16:14:40|375.98|373.58|375.83|373.43|375.98|373.58|375.68|373.28|0
1648743290000|2022-03-31 16:14:50|375.68|373.28|375.68|373.28|375.68|373.28|375.68|373.28|0
1648743300000|2022-03-31 16:15:00|375.54|373.14|375.39|372.99|375.68|373.28|375.39|372.99|0
1648743310000|2022-03-31 16:15:10|375.25|372.85|375.54|373.14|375.54|373.14|375.25|372.85|0
1648743320000|2022-03-31 16:15:20|375.68|373.28|375.54|373.14|375.68|373.28|375.54|373.14|0
1648743330000|2022-03-31 16:15:30|375.68|373.28|375.98|373.58|375.98|373.58|375.68|373.28|0
1648743340000|2022-03-31 16:15:40|376.12|373.72|376.41|374.01|376.41|374.01|376.12|373.72|0
1648743350000|2022-03-31 16:15:50|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1648743360000|2022-03-31 16:16:00|376.71|374.31|377|374.6|377|374.6|376.71|374.31|0
1648743370000|2022-03-31 16:16:10|377.14|374.74|376.71|374.31|377.14|374.74|376.71|374.31|0
1648743380000|2022-03-31 16:16:20|376.56|374.16|376.41|374.01|376.56|374.16|376.41|374.01|0
1648743390000|2022-03-31 16:16:30|376.56|374.16|376.41|374.01|376.7|374.3|376.41|374.01|0
1648743400000|2022-03-31 16:16:40|376.56|374.16|376.41|374.01|376.56|374.16|376.41|374.01|0
1648743410000|2022-03-31 16:16:50|376.27|373.87|376.12|373.72|376.27|373.87|376.12|373.72|0
1648743420000|2022-03-31 16:17:00|376.27|373.87|376.12|373.72|376.27|373.87|376.12|373.72|0
1648743430000|2022-03-31 16:17:10|376.05|373.65|376.12|373.72|376.19|373.79|376.05|373.65|0
1648743440000|2022-03-31 16:17:20|376.27|373.87|375.98|373.58|376.27|373.87|375.98|373.58|0
1648743450000|2022-03-31 16:17:30|376.12|373.72|375.98|373.58|376.12|373.72|375.98|373.58|0
1648743460000|2022-03-31 16:17:40|375.83|373.43|375.97|373.57|375.98|373.58|375.83|373.43|0
1648743480000|2022-03-31 16:18:00|376.27|373.87|376.56|374.16|376.56|374.16|376.12|373.72|0
1648743490000|2022-03-31 16:18:10|376.41|374.01|376.27|373.87|376.41|374.01|376.27|373.87|0
1648743500000|2022-03-31 16:18:20|376.12|373.72|376.27|373.87|376.27|373.87|375.97|373.57|0
1648743510000|2022-03-31 16:18:30|376.12|373.72|376.27|373.87|376.41|374.01|376.12|373.72|0
1648743520000|2022-03-31 16:18:40|376.41|374.01|376.27|373.87|376.41|374.01|376.27|373.87|0
1648743530000|2022-03-31 16:18:50|376.41|374.01|376.56|374.16|376.56|374.16|376.41|374.01|0
1648743540000|2022-03-31 16:19:00|376.7|374.3|376.85|374.45|376.85|374.45|376.7|374.3|0
1648743550000|2022-03-31 16:19:10|376.7|374.3|376.56|374.16|376.7|374.3|376.56|374.16|0
1648743560000|2022-03-31 16:19:20|376.41|374.01|376.27|373.87|376.41|374.01|376.27|373.87|0
1648743570000|2022-03-31 16:19:30|376.12|373.72|376.12|373.72|376.27|373.87|376.12|373.72|0
1648743580000|2022-03-31 16:19:40|375.97|373.57|375.97|373.57|375.97|373.57|375.83|373.43|0
1648743590000|2022-03-31 16:19:50|376.19|373.79|376.12|373.72|376.19|373.79|375.97|373.57|0
1648743600000|2022-03-31 16:20:00|375.83|373.43|375.68|373.28|375.83|373.43|375.68|373.28|0
1648743610000|2022-03-31 16:20:10|375.83|373.43|375.68|373.28|375.83|373.43|375.68|373.28|0
1648743620000|2022-03-31 16:20:20|375.54|373.14|375.61|373.21|375.61|373.21|375.54|373.14|0
1648743630000|2022-03-31 16:20:30|375.68|373.28|375.39|372.99|375.68|373.28|375.39|372.99|0
1648743640000|2022-03-31 16:20:40|375.32|372.92|375.25|372.85|375.39|372.99|375.25|372.85|0
1648743650000|2022-03-31 16:20:50|375.39|372.99|375.1|372.7|375.39|372.99|375.1|372.7|0
1648743660000|2022-03-31 16:21:00|374.95|372.55|375.1|372.7|375.1|372.7|374.81|372.41|0
1648743670000|2022-03-31 16:21:10|374.95|372.55|374.81|372.41|374.95|372.55|374.81|372.41|0
1648743680000|2022-03-31 16:21:20|374.95|372.55|375.02|372.62|375.02|372.62|374.95|372.55|0
1648743690000|2022-03-31 16:21:30|374.95|372.55|374.81|372.41|374.95|372.55|374.81|372.41|0
1648743700000|2022-03-31 16:21:40|374.88|372.48|374.81|372.41|374.95|372.55|374.81|372.41|0
1648743710000|2022-03-31 16:21:50|374.66|372.26|374.52|372.12|374.66|372.26|374.52|372.12|0
1648743720000|2022-03-31 16:22:00|374.81|372.41|374.81|372.41|374.81|372.41|374.66|372.26|0
1648743730000|2022-03-31 16:22:10|374.52|372.12|374.81|372.41|374.95|372.55|374.52|372.12|0
1648743740000|2022-03-31 16:22:20|374.95|372.55|375.24|372.84|375.24|372.84|374.95|372.55|0
1648743750000|2022-03-31 16:22:30|375.1|372.7|374.81|372.41|375.1|372.7|374.81|372.41|0
1648743760000|2022-03-31 16:22:40|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1648743770000|2022-03-31 16:22:50|374.95|372.55|375.1|372.7|375.1|372.7|374.95|372.55|0
1648743780000|2022-03-31 16:23:00|374.95|372.55|374.95|372.55|375.1|372.7|374.95|372.55|0
1648743790000|2022-03-31 16:23:10|375.1|372.7|374.95|372.55|375.24|372.84|374.95|372.55|0
1648743800000|2022-03-31 16:23:20|374.81|372.41|374.81|372.41|374.95|372.55|374.81|372.41|0
1648743810000|2022-03-31 16:23:30|374.95|372.55|374.81|372.41|374.95|372.55|374.81|372.41|0
1648743820000|2022-03-31 16:23:40|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1648743830000|2022-03-31 16:23:50|375.1|372.7|374.95|372.55|375.1|372.7|374.95|372.55|0
1648743840000|2022-03-31 16:24:00|374.81|372.41|374.66|372.26|374.81|372.41|374.59|372.19|0
1648743850000|2022-03-31 16:24:10|374.52|372.12|374.52|372.12|374.66|372.26|374.52|372.12|0
1648743860000|2022-03-31 16:24:20|374.66|372.26|374.52|372.12|374.66|372.26|374.52|372.12|0
1648743870000|2022-03-31 16:24:30|374.37|371.97|374.37|371.97|374.52|372.12|374.37|371.97|0
1648743880000|2022-03-31 16:24:40|374.22|371.82|374.08|371.68|374.22|371.82|374.08|371.68|0
1648743890000|2022-03-31 16:24:50|373.93|371.53|373.79|371.39|373.93|371.53|373.79|371.39|0
1648743900000|2022-03-31 16:25:00|373.64|371.24|373.93|371.53|373.93|371.53|373.64|371.24|0
1648743910000|2022-03-31 16:25:10|373.79|371.39|373.64|371.24|373.79|371.39|373.64|371.24|0
1648743920000|2022-03-31 16:25:20|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1648743930000|2022-03-31 16:25:30|373.93|371.53|373.64|371.24|374.08|371.68|373.64|371.24|0
1648743940000|2022-03-31 16:25:40|373.5|371.1|373.35|370.95|373.5|371.1|373.35|370.95|0
1648743950000|2022-03-31 16:25:50|373.5|371.1|373.21|370.81|373.5|371.1|373.21|370.81|0
1648743960000|2022-03-31 16:26:00|373.35|370.95|373.21|370.81|373.35|370.95|373.21|370.81|0
1648743970000|2022-03-31 16:26:10|373.35|370.95|373.21|370.81|373.5|371.1|373.21|370.81|0
1648743980000|2022-03-31 16:26:20|373.06|370.66|373.21|370.81|373.21|370.81|373.06|370.66|0
1648743990000|2022-03-31 16:26:30|373.06|370.66|373.21|370.81|373.21|370.81|373.06|370.66|0
1648744000000|2022-03-31 16:26:40|373.06|370.66|373.06|370.66|373.13|370.73|373.06|370.66|0
1648744010000|2022-03-31 16:26:50|373.21|370.81|373.06|370.66|373.21|370.81|373.06|370.66|0
1648744020000|2022-03-31 16:27:00|372.77|370.37|372.63|370.23|372.77|370.37|372.63|370.23|0
1648744030000|2022-03-31 16:27:10|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1648744040000|2022-03-31 16:27:20|372.63|370.23|372.77|370.37|372.77|370.37|372.63|370.23|0
1648744050000|2022-03-31 16:27:30|372.92|370.52|373.35|370.95|373.35|370.95|372.92|370.52|0
1648744060000|2022-03-31 16:27:40|372.92|370.52|372.92|370.52|372.92|370.52|372.92|370.52|0
1648744070000|2022-03-31 16:27:50|372.77|370.37|372.92|370.52|372.92|370.52|372.77|370.37|0
1648744080000|2022-03-31 16:28:00|373.06|370.66|372.77|370.37|373.06|370.66|372.77|370.37|0
1648744090000|2022-03-31 16:28:10|372.62|370.22|372.62|370.22|372.77|370.37|372.62|370.22|0
1648744100000|2022-03-31 16:28:20|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1648744110000|2022-03-31 16:28:30|372.92|370.52|373.21|370.81|373.21|370.81|372.92|370.52|0
1648744120000|2022-03-31 16:28:40|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1648744130000|2022-03-31 16:28:50|373.5|371.1|372.91|370.51|373.5|371.1|372.91|370.51|0
1648744140000|2022-03-31 16:29:00|372.77|370.37|373.06|370.66|373.06|370.66|372.77|370.37|0
1648744150000|2022-03-31 16:29:10|373.13|370.73|372.91|370.51|373.13|370.73|372.91|370.51|0
1648744160000|2022-03-31 16:29:20|373.06|370.66|373.64|371.24|373.64|371.24|373.06|370.66|0
1648744170000|2022-03-31 16:29:30|373.79|371.39|373.79|371.39|373.79|371.39|373.64|371.24|0
1648744180000|2022-03-31 16:29:40|373.64|371.24|373.64|371.24|373.64|371.24|373.5|371.1|0
1648744190000|2022-03-31 16:29:50|373.79|371.39|373.93|371.53|373.93|371.53|373.64|371.24|0
1648744200000|2022-03-31 16:30:00|374.15|371.75|373.93|371.53|374.15|371.75|373.93|371.53|0
1648744210000|2022-03-31 16:30:10|374.08|371.68|374.22|371.82|374.22|371.82|374.08|371.68|0
1648744220000|2022-03-31 16:30:20|374.37|371.97|374.51|372.11|374.51|372.11|374.37|371.97|0
1648744230000|2022-03-31 16:30:30|374.44|372.04|374.51|372.11|374.51|372.11|374.37|371.97|0
1648744240000|2022-03-31 16:30:40|374.8|372.4|374.66|372.26|374.95|372.55|374.66|372.26|0
1648744250000|2022-03-31 16:30:50|374.51|372.11|374.22|371.82|374.51|372.11|374.22|371.82|0
1648744260000|2022-03-31 16:31:00|374.08|371.68|374.37|371.97|374.37|371.97|374.08|371.68|0
1648744270000|2022-03-31 16:31:10|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1648744280000|2022-03-31 16:31:20|374.37|371.97|374.66|372.26|374.8|372.4|374.37|371.97|0
1648744290000|2022-03-31 16:31:30|374.8|372.4|374.51|372.11|374.8|372.4|374.51|372.11|0
1648744300000|2022-03-31 16:31:40|374.37|371.97|374.37|371.97|374.37|371.97|374.29|371.89|0
1648744310000|2022-03-31 16:31:50|374.51|372.11|374.51|372.11|374.51|372.11|374.37|371.97|0
1648744320000|2022-03-31 16:32:00|374.37|371.97|374.51|372.11|374.51|372.11|374.37|371.97|0
1648744330000|2022-03-31 16:32:10|374.66|372.26|374.8|372.4|374.8|372.4|374.66|372.26|0
1648744350000|2022-03-31 16:32:30|374.95|372.55|374.66|372.26|374.95|372.55|374.66|372.26|0
1648744360000|2022-03-31 16:32:40|374.8|372.4|374.95|372.55|374.95|372.55|374.8|372.4|0
1648744370000|2022-03-31 16:32:50|375.09|372.69|374.95|372.55|375.09|372.69|374.95|372.55|0
1648744380000|2022-03-31 16:33:00|374.8|372.4|374.66|372.26|374.8|372.4|374.51|372.11|0
1648744390000|2022-03-31 16:33:10|374.51|372.11|374.37|371.97|374.51|372.11|374.37|371.97|0
1648744400000|2022-03-31 16:33:20|374.22|371.82|374.08|371.68|374.22|371.82|374.08|371.68|0
1648744410000|2022-03-31 16:33:30|373.64|371.24|373.78|371.38|373.78|371.38|373.64|371.24|0
1648744420000|2022-03-31 16:33:40|373.93|371.53|373.78|371.38|373.93|371.53|373.78|371.38|0
1648744430000|2022-03-31 16:33:50|373.64|371.24|374.22|371.82|374.22|371.82|373.64|371.24|0
1648744440000|2022-03-31 16:34:00|374.08|371.68|373.78|371.38|374.08|371.68|373.78|371.38|0
1648744450000|2022-03-31 16:34:10|373.64|371.24|373.06|370.66|373.64|371.24|373.06|370.66|0
1648744460000|2022-03-31 16:34:20|373.2|370.8|372.77|370.37|373.2|370.8|372.77|370.37|0
1648744470000|2022-03-31 16:34:30|372.62|370.22|372.62|370.22|372.62|370.22|372.48|370.08|0
1648744480000|2022-03-31 16:34:40|372.48|370.08|372.48|370.08|372.62|370.22|372.48|370.08|0
1648744490000|2022-03-31 16:34:50|372.33|369.93|372.48|370.08|372.62|370.22|372.33|369.93|0
1648744500000|2022-03-31 16:35:00|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1648744510000|2022-03-31 16:35:10|372.48|370.08|372.19|369.79|372.55|370.15|372.19|369.79|0
1648744520000|2022-03-31 16:35:20|372.48|370.08|372.62|370.22|372.62|370.22|372.48|370.08|0
1648744530000|2022-03-31 16:35:30|372.77|370.37|372.91|370.51|372.91|370.51|372.77|370.37|0
1648744540000|2022-03-31 16:35:40|373.06|370.66|373.06|370.66|373.2|370.8|373.06|370.66|0
1648744550000|2022-03-31 16:35:50|373.2|370.8|372.91|370.51|373.2|370.8|372.91|370.51|0
1648744560000|2022-03-31 16:36:00|373.2|370.8|373.35|370.95|373.35|370.95|373.2|370.8|0
1648744570000|2022-03-31 16:36:10|373.2|370.8|372.91|370.51|373.2|370.8|372.91|370.51|0
1648744580000|2022-03-31 16:36:20|373.2|370.8|373.06|370.66|373.2|370.8|372.91|370.51|0
1648744590000|2022-03-31 16:36:30|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1648744600000|2022-03-31 16:36:40|373.35|370.95|373.78|371.38|373.78|371.38|373.35|370.95|0
1648744610000|2022-03-31 16:36:50|373.93|371.53|374.07|371.67|374.36|371.96|373.93|371.53|0
1648744620000|2022-03-31 16:37:00|374.36|371.96|374.36|371.96|374.51|372.11|374.36|371.96|0
1648744630000|2022-03-31 16:37:10|374.51|372.11|374.51|372.11|374.51|372.11|374.36|371.96|0
1648744640000|2022-03-31 16:37:20|374.66|372.26|374.51|372.11|374.66|372.26|374.51|372.11|0
1648744650000|2022-03-31 16:37:30|374.66|372.26|374.36|371.96|374.66|372.26|374.36|371.96|0
1648744660000|2022-03-31 16:37:40|374.43|372.03|374.22|371.82|374.43|372.03|374.22|371.82|0
1648744670000|2022-03-31 16:37:50|374.36|371.96|374.22|371.82|374.36|371.96|374.22|371.82|0
1648744680000|2022-03-31 16:38:00|374.36|371.96|374.51|372.11|374.58|372.18|374.36|371.96|0
1648744690000|2022-03-31 16:38:10|374.36|371.96|374.51|372.11|374.51|372.11|374.36|371.96|0
1648744700000|2022-03-31 16:38:20|374.22|371.82|374.36|371.96|374.36|371.96|374.22|371.82|0
1648744710000|2022-03-31 16:38:30|374.22|371.82|373.93|371.53|374.22|371.82|373.93|371.53|0
1648744720000|2022-03-31 16:38:40|374.07|371.67|373.93|371.53|374.07|371.67|373.93|371.53|0
1648744730000|2022-03-31 16:38:50|373.78|371.38|373.64|371.24|373.78|371.38|373.64|371.24|0
1648744740000|2022-03-31 16:39:00|373.49|371.09|373.49|371.09|373.49|371.09|373.35|370.95|0
1648744750000|2022-03-31 16:39:10|373.35|370.95|373.2|370.8|373.35|370.95|373.2|370.8|0
1648744760000|2022-03-31 16:39:20|373.35|370.95|373.49|371.09|373.49|371.09|373.35|370.95|0
1648744770000|2022-03-31 16:39:30|373.35|370.95|373.49|371.09|373.64|371.24|373.35|370.95|0
1648744780000|2022-03-31 16:39:40|373.64|371.24|373.93|371.53|373.93|371.53|373.64|371.24|0
1648744790000|2022-03-31 16:39:50|374.07|371.67|374.07|371.67|374.22|371.82|374.07|371.67|0
1648744800000|2022-03-31 16:40:00|373.93|371.53|374.22|371.82|374.22|371.82|373.78|371.38|0
1648744810000|2022-03-31 16:40:10|374.36|371.96|374.36|371.96|374.51|372.11|374.36|371.96|0
1648744820000|2022-03-31 16:40:20|374.58|372.18|374.22|371.82|374.58|372.18|374.22|371.82|0
1648744830000|2022-03-31 16:40:30|374.36|371.96|374.65|372.25|374.65|372.25|374.36|371.96|0
1648744840000|2022-03-31 16:40:40|374.8|372.4|374.8|372.4|374.8|372.4|374.8|372.4|0
1648744850000|2022-03-31 16:40:50|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1648744860000|2022-03-31 16:41:00|374.51|372.11|374.8|372.4|374.8|372.4|374.51|372.11|0
1648744870000|2022-03-31 16:41:10|374.95|372.55|374.95|372.55|374.95|372.55|374.8|372.4|0
1648744880000|2022-03-31 16:41:20|375.09|372.69|374.36|371.96|375.09|372.69|374.36|371.96|0
1648744890000|2022-03-31 16:41:30|374.51|372.11|374.36|371.96|374.51|372.11|374.36|371.96|0
1648744900000|2022-03-31 16:41:40|374.22|371.82|374.51|372.11|374.65|372.25|374.07|371.67|0
1648744910000|2022-03-31 16:41:50|374.58|372.18|374.8|372.4|374.8|372.4|374.51|372.11|0
1648744920000|2022-03-31 16:42:00|374.65|372.25|374.51|372.11|374.8|372.4|374.51|372.11|0
1648744930000|2022-03-31 16:42:10|374.36|371.96|374.22|371.82|374.36|371.96|374.22|371.82|0
1648744940000|2022-03-31 16:42:20|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1648744950000|2022-03-31 16:42:30|374.51|372.11|375.01|372.61|375.01|372.61|374.51|372.11|0
1648744960000|2022-03-31 16:42:40|374.94|372.54|374.94|372.54|374.94|372.54|374.8|372.4|0
1648744970000|2022-03-31 16:42:50|374.8|372.4|375.01|372.61|375.01|372.61|374.8|372.4|0
1648744980000|2022-03-31 16:43:00|374.87|372.47|374.51|372.11|374.87|372.47|374.51|372.11|0
1648744990000|2022-03-31 16:43:10|374.65|372.25|374.51|372.11|374.65|372.25|374.51|372.11|0
1648745000000|2022-03-31 16:43:20|374.65|372.25|374.36|371.96|374.65|372.25|374.36|371.96|0
1648745010000|2022-03-31 16:43:30|374.51|372.11|374.51|372.11|374.51|372.11|374.43|372.03|0
1648745020000|2022-03-31 16:43:40|374.36|371.96|374.36|371.96|374.36|371.96|374.22|371.82|0
1648745030000|2022-03-31 16:43:50|374.43|372.03|374.65|372.25|374.65|372.25|374.36|371.96|0
1648745040000|2022-03-31 16:44:00|374.72|372.32|374.87|372.47|374.87|372.47|374.65|372.25|0
1648745050000|2022-03-31 16:44:10|374.94|372.54|375.38|372.98|375.38|372.98|374.94|372.54|0
1648745060000|2022-03-31 16:44:20|375.45|373.05|375.53|373.13|375.53|373.13|375.45|373.05|0
1648745070000|2022-03-31 16:44:30|375.38|372.98|375.38|372.98|375.53|373.13|375.38|372.98|0
1648745080000|2022-03-31 16:44:40|375.23|372.83|375.53|373.13|375.53|373.13|375.23|372.83|0
1648745090000|2022-03-31 16:44:50|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1648745100000|2022-03-31 16:45:00|375.53|373.13|375.67|373.27|375.67|373.27|375.38|372.98|0
1648745110000|2022-03-31 16:45:10|375.38|372.98|375.23|372.83|375.53|373.13|375.23|372.83|0
1648745120000|2022-03-31 16:45:20|375.38|372.98|375.38|372.98|375.38|372.98|375.23|372.83|0
1648745130000|2022-03-31 16:45:30|375.53|373.13|375.67|373.27|375.67|373.27|375.53|373.13|0
1648745140000|2022-03-31 16:45:40|375.82|373.42|375.38|372.98|375.82|373.42|375.38|372.98|0
1648745150000|2022-03-31 16:45:50|375.23|372.83|375.23|372.83|375.23|372.83|375.09|372.69|0
1648745160000|2022-03-31 16:46:00|375.38|372.98|375.82|373.42|375.82|373.42|375.38|372.98|0
1648745170000|2022-03-31 16:46:10|375.67|373.27|375.82|373.42|375.82|373.42|375.67|373.27|0
1648745180000|2022-03-31 16:46:20|375.67|373.27|375.82|373.42|375.82|373.42|375.67|373.27|0
1648745190000|2022-03-31 16:46:30|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1648745200000|2022-03-31 16:46:40|375.82|373.42|375.53|373.13|375.82|373.42|375.53|373.13|0
1648745210000|2022-03-31 16:46:50|375.67|373.27|375.53|373.13|375.67|373.27|375.53|373.13|0
1648745220000|2022-03-31 16:47:00|375.38|372.98|375.23|372.83|375.53|373.13|375.23|372.83|0
1648745230000|2022-03-31 16:47:10|375.09|372.69|374.94|372.54|375.09|372.69|374.94|372.54|0
1648745240000|2022-03-31 16:47:20|374.8|372.4|374.8|372.4|374.8|372.4|374.8|372.4|0
1648745250000|2022-03-31 16:47:30|374.65|372.25|374.72|372.32|374.72|372.32|374.65|372.25|0
1648745260000|2022-03-31 16:47:40|374.8|372.4|374.8|372.4|374.8|372.4|374.65|372.25|0
1648745270000|2022-03-31 16:47:50|374.65|372.25|374.8|372.4|374.8|372.4|374.65|372.25|0
1648745280000|2022-03-31 16:48:00|374.65|372.25|374.65|372.25|374.65|372.25|374.51|372.11|0
1648745290000|2022-03-31 16:48:10|374.51|372.11|374.36|371.96|374.51|372.11|374.36|371.96|0
1648745300000|2022-03-31 16:48:20|374.21|371.81|374.07|371.67|374.21|371.81|374.07|371.67|0
1648745310000|2022-03-31 16:48:30|374.21|371.81|374.65|372.25|374.65|372.25|374.21|371.81|0
1648745320000|2022-03-31 16:48:40|374.8|372.4|374.65|372.25|374.8|372.4|374.65|372.25|0
1648745330000|2022-03-31 16:48:50|374.51|372.11|374.21|371.81|374.51|372.11|374.21|371.81|0
1648745340000|2022-03-31 16:49:00|374.28|371.88|373.92|371.52|374.28|371.88|373.92|371.52|0
1648745350000|2022-03-31 16:49:10|374.07|371.67|373.92|371.52|374.07|371.67|373.92|371.52|0
1648745360000|2022-03-31 16:49:20|374.21|371.81|374.5|372.1|374.5|372.1|374.21|371.81|0
1648745370000|2022-03-31 16:49:30|374.65|372.25|374.65|372.25|374.72|372.32|374.57|372.17|0
1648745380000|2022-03-31 16:49:40|374.8|372.4|374.8|372.4|374.94|372.54|374.8|372.4|0
1648745390000|2022-03-31 16:49:50|374.87|372.47|374.94|372.54|374.94|372.54|374.87|372.47|0
1648745400000|2022-03-31 16:50:00|375.09|372.69|374.65|372.25|375.09|372.69|374.65|372.25|0
1648745410000|2022-03-31 16:50:10|374.8|372.4|374.5|372.1|374.8|372.4|374.5|372.1|0
1648745420000|2022-03-31 16:50:20|374.36|371.96|374.5|372.1|374.5|372.1|374.36|371.96|0
1648745430000|2022-03-31 16:50:30|374.36|371.96|374.21|371.81|374.36|371.96|374.21|371.81|0
1648745440000|2022-03-31 16:50:40|374.36|371.96|373.78|371.38|374.36|371.96|373.78|371.38|0
1648745460000|2022-03-31 16:51:00|373.92|371.52|374.5|372.1|374.5|372.1|373.92|371.52|0
1648745470000|2022-03-31 16:51:10|374.65|372.25|374.5|372.1|374.65|372.25|374.36|371.96|0
1648745480000|2022-03-31 16:51:20|374.36|371.96|374.36|371.96|374.5|372.1|374.21|371.81|0
1648745490000|2022-03-31 16:51:30|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1648745500000|2022-03-31 16:51:40|374.36|371.96|374.36|371.96|374.5|372.1|374.36|371.96|0
1648745510000|2022-03-31 16:51:50|374.07|371.67|374.21|371.81|374.21|371.81|374.07|371.67|0
1648745520000|2022-03-31 16:52:00|374.07|371.67|373.92|371.52|374.07|371.67|373.92|371.52|0
1648745530000|2022-03-31 16:52:10|373.78|371.38|373.78|371.38|373.78|371.38|373.7|371.3|0
1648745540000|2022-03-31 16:52:20|373.63|371.23|373.49|371.09|373.63|371.23|373.49|371.09|0
1648745550000|2022-03-31 16:52:30|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1648745560000|2022-03-31 16:52:40|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1648745570000|2022-03-31 16:52:50|373.34|370.94|373.49|371.09|373.49|371.09|373.34|370.94|0
1648745580000|2022-03-31 16:53:00|373.85|371.45|373.92|371.52|374.07|371.67|373.85|371.45|0
1648745590000|2022-03-31 16:53:10|373.78|371.38|373.78|371.38|374.07|371.67|373.78|371.38|0
1648745600000|2022-03-31 16:53:20|373.63|371.23|373.7|371.3|373.78|371.38|373.63|371.23|0
1648745610000|2022-03-31 16:53:30|373.63|371.23|373.49|371.09|373.63|371.23|373.49|371.09|0
1648745620000|2022-03-31 16:53:40|373.34|370.94|373.49|371.09|373.49|371.09|373.34|370.94|0
1648745630000|2022-03-31 16:53:50|373.55|371.15|373.49|371.09|373.55|371.15|373.49|371.09|0
1648745640000|2022-03-31 16:54:00|373.34|370.94|373.05|370.65|373.34|370.94|373.05|370.65|0
1648745650000|2022-03-31 16:54:10|373.19|370.79|373.19|370.79|373.34|370.94|373.19|370.79|0
1648745660000|2022-03-31 16:54:20|373.05|370.65|373.19|370.79|373.19|370.79|373.05|370.65|0
1648745670000|2022-03-31 16:54:30|373.05|370.65|372.9|370.5|373.05|370.65|372.9|370.5|0
1648745680000|2022-03-31 16:54:40|372.76|370.36|372.76|370.36|372.76|370.36|372.76|370.36|0
1648745690000|2022-03-31 16:54:50|372.9|370.5|373.19|370.79|373.19|370.79|372.9|370.5|0
1648745700000|2022-03-31 16:55:00|373.05|370.65|373.34|370.94|373.34|370.94|373.05|370.65|0
1648745710000|2022-03-31 16:55:10|373.63|371.23|373.63|371.23|373.63|371.23|373.48|371.08|0
1648745720000|2022-03-31 16:55:20|373.34|370.94|373.48|371.08|373.48|371.08|373.19|370.79|0
1648745730000|2022-03-31 16:55:30|373.19|370.79|373.34|370.94|373.34|370.94|373.19|370.79|0
1648745740000|2022-03-31 16:55:40|373.48|371.08|373.41|371.01|373.48|371.08|373.41|371.01|0
1648745750000|2022-03-31 16:55:50|373.34|370.94|373.77|371.37|373.77|371.37|373.34|370.94|0
1648745760000|2022-03-31 16:56:00|373.63|371.23|373.63|371.23|373.63|371.23|373.48|371.08|0
1648745770000|2022-03-31 16:56:10|373.77|371.37|373.63|371.23|373.77|371.37|373.63|371.23|0
1648745780000|2022-03-31 16:56:20|373.77|371.37|373.63|371.23|373.77|371.37|373.63|371.23|0
1648745790000|2022-03-31 16:56:30|373.48|371.08|373.63|371.23|373.63|371.23|373.48|371.08|0
1648745800000|2022-03-31 16:56:40|373.77|371.37|373.63|371.23|373.77|371.37|373.63|371.23|0
1648745810000|2022-03-31 16:56:50|373.77|371.37|373.63|371.23|373.77|371.37|373.63|371.23|0
1648745820000|2022-03-31 16:57:00|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1648745830000|2022-03-31 16:57:10|373.63|371.23|373.34|370.94|373.63|371.23|373.34|370.94|0
1648745840000|2022-03-31 16:57:20|373.19|370.79|373.48|371.08|373.48|371.08|373.19|370.79|0
1648745850000|2022-03-31 16:57:30|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1648745870000|2022-03-31 16:57:50|373.19|370.79|372.76|370.36|373.19|370.79|372.76|370.36|0
1648745880000|2022-03-31 16:58:00|372.61|370.21|372.47|370.07|372.76|370.36|372.47|370.07|0
1648745890000|2022-03-31 16:58:10|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1648745910000|2022-03-31 16:58:30|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1648745920000|2022-03-31 16:58:40|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1648745940000|2022-03-31 16:59:00|371.89|369.49|371.89|369.49|371.89|369.49|371.89|369.49|0
1648745950000|2022-03-31 16:59:10|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1648745980000|2022-03-31 16:59:40|371.89|369.49|372.03|369.63|372.03|369.63|371.89|369.49|0
1648745990000|2022-03-31 16:59:50|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1648746000000|2022-03-31 17:00:00|372.32|369.92|372.03|369.63|372.32|369.92|372.03|369.63|0
1648746010000|2022-03-31 17:00:10|371.89|369.49|371.74|369.34|371.89|369.49|371.74|369.34|0
1648746030000|2022-03-31 17:00:30|371.89|369.49|372.47|370.07|372.47|370.07|371.89|369.49|0
1648746040000|2022-03-31 17:00:40|372.61|370.21|372.32|369.92|372.61|370.21|372.32|369.92|0
1648746050000|2022-03-31 17:00:50|372.18|369.78|372.32|369.92|372.32|369.92|372.18|369.78|0
1648746060000|2022-03-31 17:01:00|372.47|370.07|372.47|370.07|372.47|370.07|372.47|370.07|0
1648746070000|2022-03-31 17:01:10|372.39|369.99|372.32|369.92|372.47|370.07|372.32|369.92|0
1648746080000|2022-03-31 17:01:20|372.47|370.07|372.76|370.36|372.76|370.36|372.47|370.07|0
1648746090000|2022-03-31 17:01:30|372.61|370.21|372.76|370.36|372.76|370.36|372.61|370.21|0
1648746100000|2022-03-31 17:01:40|372.9|370.5|372.9|370.5|372.9|370.5|372.76|370.36|0
1648746110000|2022-03-31 17:01:50|373.05|370.65|373.34|370.94|373.34|370.94|372.9|370.5|0
1648746120000|2022-03-31 17:02:00|373.48|371.08|373.34|370.94|373.48|371.08|373.34|370.94|0
1648746130000|2022-03-31 17:02:10|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1648746140000|2022-03-31 17:02:20|372.9|370.5|372.61|370.21|372.9|370.5|372.61|370.21|0
1648746150000|2022-03-31 17:02:30|372.76|370.36|372.9|370.5|372.9|370.5|372.61|370.21|0
1648746160000|2022-03-31 17:02:40|373.05|370.65|373.12|370.72|373.19|370.79|373.05|370.65|0
1648746170000|2022-03-31 17:02:50|373.19|370.79|373.19|370.79|373.19|370.79|373.19|370.79|0
1648746180000|2022-03-31 17:03:00|373.48|371.08|373.34|370.94|373.48|371.08|373.34|370.94|0
1648746190000|2022-03-31 17:03:10|373.19|370.79|373.05|370.65|373.19|370.79|373.05|370.65|0
1648746200000|2022-03-31 17:03:20|373.19|370.79|373.34|370.94|373.34|370.94|373.19|370.79|0
1648746210000|2022-03-31 17:03:30|373.05|370.65|373.34|370.94|373.34|370.94|373.05|370.65|0
1648746220000|2022-03-31 17:03:40|373.26|370.86|373.19|370.79|373.34|370.94|373.19|370.79|0
1648746230000|2022-03-31 17:03:50|373.63|371.23|373.77|371.37|373.77|371.37|373.48|371.08|0
1648746240000|2022-03-31 17:04:00|373.63|371.23|373.63|371.23|373.63|371.23|373.55|371.15|0
1648746250000|2022-03-31 17:04:10|373.77|371.37|373.19|370.79|373.77|371.37|373.19|370.79|0
1648746260000|2022-03-31 17:04:20|373.04|370.64|372.75|370.35|373.04|370.64|372.75|370.35|0
1648746280000|2022-03-31 17:04:40|372.82|370.42|372.61|370.21|372.9|370.5|372.61|370.21|0
1648746290000|2022-03-31 17:04:50|372.75|370.35|372.82|370.42|372.9|370.5|372.75|370.35|0
1648746300000|2022-03-31 17:05:00|372.75|370.35|373.04|370.64|373.04|370.64|372.75|370.35|0
1648746310000|2022-03-31 17:05:10|373.34|370.94|373.63|371.23|373.63|371.23|373.34|370.94|0
1648746320000|2022-03-31 17:05:20|373.48|371.08|373.33|370.93|373.48|371.08|373.33|370.93|0
1648746330000|2022-03-31 17:05:30|373.4|371|373.33|370.93|373.48|371.08|373.33|370.93|0
1648746340000|2022-03-31 17:05:40|373.19|370.79|373.19|370.79|373.33|370.93|373.19|370.79|0
1648746350000|2022-03-31 17:05:50|373.33|370.93|373.19|370.79|373.33|370.93|373.19|370.79|0
1648746360000|2022-03-31 17:06:00|372.97|370.57|372.61|370.21|372.97|370.57|372.61|370.21|0
1648746370000|2022-03-31 17:06:10|372.32|369.92|372.32|369.92|372.46|370.06|372.32|369.92|0
1648746380000|2022-03-31 17:06:20|372.17|369.77|372.24|369.84|372.24|369.84|372.17|369.77|0
1648746390000|2022-03-31 17:06:30|372.17|369.77|371.74|369.34|372.17|369.77|371.74|369.34|0
1648746400000|2022-03-31 17:06:40|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1648746420000|2022-03-31 17:07:00|371.74|369.34|371.74|369.34|372.17|369.77|371.74|369.34|0
1648746430000|2022-03-31 17:07:10|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1648746450000|2022-03-31 17:07:30|371.74|369.34|372.03|369.63|372.03|369.63|371.74|369.34|0
1648746460000|2022-03-31 17:07:40|371.88|369.48|372.17|369.77|372.17|369.77|371.88|369.48|0
1648746470000|2022-03-31 17:07:50|372.32|369.92|372.46|370.06|372.46|370.06|372.32|369.92|0
1648746480000|2022-03-31 17:08:00|372.61|370.21|372.32|369.92|372.75|370.35|372.32|369.92|0
1648746490000|2022-03-31 17:08:10|372.24|369.84|372.03|369.63|372.24|369.84|372.03|369.63|0
1648746500000|2022-03-31 17:08:20|372.17|369.77|372.17|369.77|372.17|369.77|372.03|369.63|0
1648746510000|2022-03-31 17:08:30|372.32|369.92|372.03|369.63|372.32|369.92|372.03|369.63|0
1648746520000|2022-03-31 17:08:40|371.74|369.34|371.74|369.34|371.81|369.41|371.74|369.34|0
1648746530000|2022-03-31 17:08:50|371.59|369.19|371.88|369.48|371.88|369.48|371.59|369.19|0
1648746540000|2022-03-31 17:09:00|372.03|369.63|372.03|369.63|372.03|369.63|371.88|369.48|0
1648746550000|2022-03-31 17:09:10|371.95|369.55|372.17|369.77|372.17|369.77|371.95|369.55|0
1648746560000|2022-03-31 17:09:20|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1648746570000|2022-03-31 17:09:30|371.88|369.48|372.03|369.63|372.03|369.63|371.88|369.48|0
1648746580000|2022-03-31 17:09:40|371.88|369.48|372.03|369.63|372.03|369.63|371.88|369.48|0
1648746590000|2022-03-31 17:09:50|371.88|369.48|371.74|369.34|371.88|369.48|371.74|369.34|0
1648746600000|2022-03-31 17:10:00|371.81|369.41|371.59|369.19|371.81|369.41|371.59|369.19|0
1648746610000|2022-03-31 17:10:10|371.74|369.34|371.59|369.19|371.74|369.34|371.59|369.19|0
1648746630000|2022-03-31 17:10:30|370.87|368.47|372.46|370.06|372.46|370.06|370.87|368.47|0
1648746640000|2022-03-31 17:10:40|372.17|369.77|372.17|369.77|372.17|369.77|372.1|369.7|0
1648746650000|2022-03-31 17:10:50|372.46|370.06|372.32|369.92|372.46|370.06|372.32|369.92|0
1648746660000|2022-03-31 17:11:00|372.03|369.63|371.95|369.55|372.03|369.63|371.88|369.48|0
1648746670000|2022-03-31 17:11:10|371.88|369.48|371.45|369.05|371.88|369.48|371.45|369.05|0
1648746680000|2022-03-31 17:11:20|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1648746690000|2022-03-31 17:11:30|371.16|368.76|371.01|368.61|371.16|368.76|371.01|368.61|0
1648746700000|2022-03-31 17:11:40|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1648746710000|2022-03-31 17:11:50|371.01|368.61|371.16|368.76|371.16|368.76|371.01|368.61|0
1648746720000|2022-03-31 17:12:00|371.3|368.9|371.3|368.9|371.45|369.05|371.3|368.9|0
1648746730000|2022-03-31 17:12:10|371.16|368.76|371.16|368.76|371.16|368.76|371.01|368.61|0
1648746740000|2022-03-31 17:12:20|371.3|368.9|371.01|368.61|371.3|368.9|371.01|368.61|0
1648746750000|2022-03-31 17:12:30|370.87|368.47|370.87|368.47|370.87|368.47|370.87|368.47|0
1648746760000|2022-03-31 17:12:40|371.3|368.9|371.16|368.76|371.3|368.9|371.01|368.61|0
1648746770000|2022-03-31 17:12:50|371.08|368.68|370.87|368.47|371.08|368.68|370.87|368.47|0
1648746780000|2022-03-31 17:13:00|371.01|368.61|370.87|368.47|371.01|368.61|370.87|368.47|0
1648746790000|2022-03-31 17:13:10|371.01|368.61|371.01|368.61|371.08|368.68|371.01|368.61|0
1648746800000|2022-03-31 17:13:20|370.94|368.54|371.01|368.61|371.01|368.61|370.94|368.54|0
1648746810000|2022-03-31 17:13:30|370.79|368.39|370.72|368.32|370.87|368.47|370.72|368.32|0
1648746820000|2022-03-31 17:13:40|370.58|368.18|370.72|368.32|370.72|368.32|370.58|368.18|0
1648746830000|2022-03-31 17:13:50|370.87|368.47|370.87|368.47|370.87|368.47|370.72|368.32|0
1648746840000|2022-03-31 17:14:00|371.01|368.61|371.16|368.76|371.16|368.76|371.01|368.61|0
1648746850000|2022-03-31 17:14:10|371.3|368.9|371.45|369.05|371.45|369.05|371.3|368.9|0
1648746860000|2022-03-31 17:14:20|371.37|368.97|371.37|368.97|371.37|368.97|371.37|368.97|0
1648746870000|2022-03-31 17:14:30|371.16|368.76|370.72|368.32|371.16|368.76|370.72|368.32|0
1648746880000|2022-03-31 17:14:40|370.87|368.47|371.16|368.76|371.16|368.76|370.72|368.32|0
1648746890000|2022-03-31 17:14:50|371.01|368.61|371.01|368.61|371.16|368.76|371.01|368.61|0
1648746900000|2022-03-31 17:15:00|370.87|368.47|370.58|368.18|371.01|368.61|370.58|368.18|0
1648746910000|2022-03-31 17:15:10|370.43|368.03|370.43|368.03|370.58|368.18|370.43|368.03|0
1648746920000|2022-03-31 17:15:20|370.5|368.1|370.43|368.03|370.5|368.1|370.43|368.03|0
1648746930000|2022-03-31 17:15:30|370.29|367.89|370.14|367.74|370.29|367.89|370.14|367.74|0
1648746940000|2022-03-31 17:15:40|370.29|367.89|370.14|367.74|370.29|367.89|370.14|367.74|0
1648746950000|2022-03-31 17:15:50|370.29|367.89|370.29|367.89|370.43|368.03|370.29|367.89|0
1648746960000|2022-03-31 17:16:00|370.43|368.03|370.14|367.74|370.43|368.03|370.14|367.74|0
1648746970000|2022-03-31 17:16:10|370|367.6|370.14|367.74|370.14|367.74|370|367.6|0
1648746980000|2022-03-31 17:16:20|370.29|367.89|370.14|367.74|370.29|367.89|370.14|367.74|0
1648746990000|2022-03-31 17:16:30|370|367.6|370.14|367.74|370.14|367.74|370|367.6|0
1648747000000|2022-03-31 17:16:40|370.29|367.89|370.14|367.74|370.29|367.89|370.14|367.74|0
1648747010000|2022-03-31 17:16:50|370|367.6|370|367.6|370|367.6|370|367.6|0
1648747020000|2022-03-31 17:17:00|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1648747030000|2022-03-31 17:17:10|370.43|368.03|370.58|368.18|370.58|368.18|370.43|368.03|0
1648747040000|2022-03-31 17:17:20|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1648747050000|2022-03-31 17:17:30|370.86|368.46|370.72|368.32|370.86|368.46|370.72|368.32|0
1648747060000|2022-03-31 17:17:40|370.58|368.18|370.72|368.32|370.72|368.32|370.58|368.18|0
1648747070000|2022-03-31 17:17:50|370.86|368.46|370.72|368.32|370.86|368.46|370.72|368.32|0
1648747080000|2022-03-31 17:18:00|370.86|368.46|370.86|368.46|370.86|368.46|370.72|368.32|0
1648747090000|2022-03-31 17:18:10|371.01|368.61|371.44|369.04|371.44|369.04|371.01|368.61|0
1648747100000|2022-03-31 17:18:20|371.59|369.19|371.59|369.19|371.73|369.33|371.59|369.19|0
1648747110000|2022-03-31 17:18:30|371.73|369.33|371.59|369.19|371.88|369.48|371.59|369.19|0
1648747120000|2022-03-31 17:18:40|371.44|369.04|371.15|368.75|371.44|369.04|371.15|368.75|0
1648747130000|2022-03-31 17:18:50|371.3|368.9|371.88|369.48|371.88|369.48|371.3|368.9|0
1648747140000|2022-03-31 17:19:00|372.02|369.62|372.17|369.77|372.17|369.77|372.02|369.62|0
1648747150000|2022-03-31 17:19:10|372.31|369.91|372.89|370.49|372.89|370.49|372.31|369.91|0
1648747160000|2022-03-31 17:19:20|372.75|370.35|372.75|370.35|372.75|370.35|372.75|370.35|0
1648747170000|2022-03-31 17:19:30|372.6|370.2|373.04|370.64|373.04|370.64|372.6|370.2|0
1648747180000|2022-03-31 17:19:40|372.89|370.49|372.75|370.35|372.89|370.49|372.75|370.35|0
1648747190000|2022-03-31 17:19:50|372.89|370.49|372.89|370.49|373.04|370.64|372.89|370.49|0
1648747200000|2022-03-31 17:20:00|372.46|370.06|372.02|369.62|372.46|370.06|371.88|369.48|0
1648747210000|2022-03-31 17:20:10|372.09|369.69|371.88|369.48|372.09|369.69|371.88|369.48|0
1648747220000|2022-03-31 17:20:20|371.73|369.33|371.88|369.48|371.88|369.48|371.73|369.33|0
1648747230000|2022-03-31 17:20:30|372.02|369.62|372.31|369.91|372.31|369.91|372.02|369.62|0
1648747240000|2022-03-31 17:20:40|372.17|369.77|372.31|369.91|372.31|369.91|372.17|369.77|0
1648747250000|2022-03-31 17:20:50|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1648747260000|2022-03-31 17:21:00|372.02|369.62|371.88|369.48|372.02|369.62|371.88|369.48|0
1648747270000|2022-03-31 17:21:10|372.02|369.62|371.88|369.48|372.17|369.77|371.88|369.48|0
1648747280000|2022-03-31 17:21:20|371.8|369.4|371.73|369.33|371.8|369.4|371.73|369.33|0
1648747300000|2022-03-31 17:21:40|371.88|369.48|371.51|369.11|371.88|369.48|371.51|369.11|0
1648747310000|2022-03-31 17:21:50|371.3|368.9|371.44|369.04|371.44|369.04|371.15|368.75|0
1648747320000|2022-03-31 17:22:00|371.3|368.9|371.3|368.9|371.37|368.97|371.3|368.9|0
1648747330000|2022-03-31 17:22:10|371.59|369.19|371.3|368.9|371.59|369.19|371.3|368.9|0
1648747340000|2022-03-31 17:22:20|371.22|368.82|371.15|368.75|371.22|368.82|371.15|368.75|0
1648747350000|2022-03-31 17:22:30|371.08|368.68|371.01|368.61|371.08|368.68|371.01|368.61|0
1648747360000|2022-03-31 17:22:40|371.15|368.75|370.86|368.46|371.15|368.75|370.86|368.46|0
1648747370000|2022-03-31 17:22:50|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1648747380000|2022-03-31 17:23:00|371.15|368.75|371.08|368.68|371.3|368.9|371.01|368.61|0
1648747390000|2022-03-31 17:23:10|371.15|368.75|371.3|368.9|371.44|369.04|371.15|368.75|0
1648747400000|2022-03-31 17:23:20|371.15|368.75|371.01|368.61|371.15|368.75|371.01|368.61|0
1648747410000|2022-03-31 17:23:30|371.15|368.75|371.3|368.9|371.3|368.9|371.15|368.75|0
1648747420000|2022-03-31 17:23:40|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1648747430000|2022-03-31 17:23:50|371.01|368.61|370.86|368.46|371.01|368.61|370.86|368.46|0
1648747440000|2022-03-31 17:24:00|371.01|368.61|371.01|368.61|371.15|368.75|370.93|368.53|0
1648747450000|2022-03-31 17:24:10|371.15|368.75|371.3|368.9|371.3|368.9|371.15|368.75|0
1648747460000|2022-03-31 17:24:20|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1648747470000|2022-03-31 17:24:30|371.15|368.75|371.15|368.75|371.15|368.75|371.01|368.61|0
1648747480000|2022-03-31 17:24:40|371.22|368.82|371.15|368.75|371.3|368.9|371.15|368.75|0
1648747490000|2022-03-31 17:24:50|371.22|368.82|371.44|369.04|371.44|369.04|371.15|368.75|0
1648747500000|2022-03-31 17:25:00|371.15|368.75|371.44|369.04|371.44|369.04|371.15|368.75|0
1648747510000|2022-03-31 17:25:10|371.3|368.9|371.15|368.75|371.3|368.9|371.15|368.75|0
1648747520000|2022-03-31 17:25:20|371.01|368.61|370.93|368.53|371.15|368.75|370.93|368.53|0
1648747530000|2022-03-31 17:25:30|371.01|368.61|371.01|368.61|371.01|368.61|370.86|368.46|0
1648747540000|2022-03-31 17:25:40|371.3|368.9|371.59|369.19|371.73|369.33|371.3|368.9|0
1648747550000|2022-03-31 17:25:50|372.02|369.62|371.88|369.48|372.02|369.62|371.88|369.48|0
1648747560000|2022-03-31 17:26:00|371.73|369.33|372.02|369.62|372.02|369.62|371.73|369.33|0
1648747570000|2022-03-31 17:26:10|371.87|369.47|372.02|369.62|372.02|369.62|371.87|369.47|0
1648747580000|2022-03-31 17:26:20|371.87|369.47|371.87|369.47|371.87|369.47|371.87|369.47|0
1648747590000|2022-03-31 17:26:30|372.31|369.91|372.16|369.76|372.31|369.91|372.16|369.76|0
1648747600000|2022-03-31 17:26:40|372.31|369.91|372.31|369.91|372.31|369.91|372.31|369.91|0
1648747610000|2022-03-31 17:26:50|372.6|370.2|372.45|370.05|372.74|370.34|372.45|370.05|0
1648747620000|2022-03-31 17:27:00|372.6|370.2|371.87|369.47|372.6|370.2|371.87|369.47|0
1648747630000|2022-03-31 17:27:10|372.16|369.76|372.31|369.91|372.31|369.91|372.16|369.76|0
1648747640000|2022-03-31 17:27:20|372.52|370.12|372.74|370.34|372.89|370.49|372.52|370.12|0
1648747650000|2022-03-31 17:27:30|372.45|370.05|372.45|370.05|372.45|370.05|372.31|369.91|0
1648747660000|2022-03-31 17:27:40|372.31|369.91|372.38|369.98|372.45|370.05|372.31|369.91|0
1648747670000|2022-03-31 17:27:50|372.81|370.41|372.74|370.34|372.81|370.41|372.74|370.34|0
1648747680000|2022-03-31 17:28:00|372.6|370.2|372.6|370.2|372.6|370.2|372.45|370.05|0
1648747690000|2022-03-31 17:28:10|372.74|370.34|372.6|370.2|372.74|370.34|372.6|370.2|0
1648747700000|2022-03-31 17:28:20|372.45|370.05|372.45|370.05|372.6|370.2|372.45|370.05|0
1648747710000|2022-03-31 17:28:30|372.6|370.2|372.6|370.2|372.6|370.2|372.6|370.2|0
1648747720000|2022-03-31 17:28:40|372.31|369.91|372.6|370.2|372.6|370.2|372.31|369.91|0
1648747730000|2022-03-31 17:28:50|372.52|370.12|372.89|370.49|372.89|370.49|372.52|370.12|0
1648747740000|2022-03-31 17:29:00|373.03|370.63|373.03|370.63|373.03|370.63|372.89|370.49|0
1648747750000|2022-03-31 17:29:10|373.1|370.7|373.32|370.92|373.32|370.92|373.03|370.63|0
1648747760000|2022-03-31 17:29:20|373.47|371.07|373.47|371.07|373.62|371.22|373.47|371.07|0
1648747770000|2022-03-31 17:29:30|373.62|371.22|373.76|371.36|373.76|371.36|373.62|371.22|0
1648747780000|2022-03-31 17:29:40|373.83|371.43|374.12|371.72|374.2|371.8|373.83|371.43|0
1648747790000|2022-03-31 17:29:50|374.2|371.8|373.91|371.51|374.2|371.8|373.91|371.51|0
1648747800000|2022-03-31 17:30:00|373.76|371.36|373.47|371.07|373.76|371.36|373.47|371.07|0
1648747810000|2022-03-31 17:30:10|373.32|370.92|373.47|371.07|373.47|371.07|373.32|370.92|0
1648747820000|2022-03-31 17:30:20|373.76|371.36|373.76|371.36|373.76|371.36|373.61|371.21|0
1648747830000|2022-03-31 17:30:30|373.61|371.21|374.2|371.8|374.34|371.94|373.61|371.21|0
1648747840000|2022-03-31 17:30:40|374.34|371.94|374.2|371.8|374.34|371.94|374.2|371.8|0
1648747850000|2022-03-31 17:30:50|374.34|371.94|374.2|371.8|374.34|371.94|374.2|371.8|0
1648747860000|2022-03-31 17:31:00|374.34|371.94|374.34|371.94|374.34|371.94|374.2|371.8|0
1648747870000|2022-03-31 17:31:10|374.49|372.09|374.63|372.23|374.63|372.23|374.49|372.09|0
1648747880000|2022-03-31 17:31:20|374.49|372.09|374.63|372.23|374.63|372.23|374.49|372.09|0
1648747890000|2022-03-31 17:31:30|374.49|372.09|374.92|372.52|374.92|372.52|374.41|372.01|0
1648747900000|2022-03-31 17:31:40|374.78|372.38|374.78|372.38|374.78|372.38|374.78|372.38|0
1648747910000|2022-03-31 17:31:50|374.63|372.23|374.49|372.09|374.63|372.23|374.49|372.09|0
1648747920000|2022-03-31 17:32:00|374.34|371.94|374.2|371.8|374.34|371.94|374.2|371.8|0
1648747930000|2022-03-31 17:32:10|374.34|371.94|374.2|371.8|374.34|371.94|374.2|371.8|0
1648747940000|2022-03-31 17:32:20|374.05|371.65|374.05|371.65|374.05|371.65|373.9|371.5|0
1648747950000|2022-03-31 17:32:30|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1648747960000|2022-03-31 17:32:40|374.27|371.87|374.05|371.65|374.27|371.87|374.05|371.65|0
1648747980000|2022-03-31 17:33:00|373.97|371.57|374.05|371.65|374.2|371.8|373.97|371.57|0
1648747990000|2022-03-31 17:33:10|373.9|371.5|373.76|371.36|373.9|371.5|373.76|371.36|0
1648748000000|2022-03-31 17:33:20|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1648748010000|2022-03-31 17:33:30|373.76|371.36|373.61|371.21|373.76|371.36|373.61|371.21|0
1648748020000|2022-03-31 17:33:40|373.47|371.07|373.47|371.07|373.47|371.07|373.39|370.99|0
1648748040000|2022-03-31 17:34:00|373.32|370.92|373.03|370.63|373.32|370.92|373.03|370.63|0
1648748050000|2022-03-31 17:34:10|373.18|370.78|373.32|370.92|373.32|370.92|373.18|370.78|0
1648748060000|2022-03-31 17:34:20|373.18|370.78|373.03|370.63|373.32|370.92|373.03|370.63|0
1648748070000|2022-03-31 17:34:30|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1648748080000|2022-03-31 17:34:40|373.32|370.92|373.61|371.21|373.61|371.21|373.32|370.92|0
1648748090000|2022-03-31 17:34:50|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1648748100000|2022-03-31 17:35:00|373.47|371.07|373.32|370.92|373.47|371.07|373.32|370.92|0
1648748110000|2022-03-31 17:35:10|373.18|370.78|373.18|370.78|373.18|370.78|373.03|370.63|0
1648748120000|2022-03-31 17:35:20|373.32|370.92|373.18|370.78|373.32|370.92|373.18|370.78|0
1648748130000|2022-03-31 17:35:30|373.03|370.63|373.18|370.78|373.18|370.78|373.03|370.63|0
1648748140000|2022-03-31 17:35:40|373.32|370.92|373.03|370.63|373.32|370.92|373.03|370.63|0
1648748150000|2022-03-31 17:35:50|372.89|370.49|373.03|370.63|373.03|370.63|372.89|370.49|0
1648748160000|2022-03-31 17:36:00|372.74|370.34|372.6|370.2|372.74|370.34|372.6|370.2|0
1648748170000|2022-03-31 17:36:10|372.45|370.05|372.74|370.34|372.74|370.34|372.45|370.05|0
1648748180000|2022-03-31 17:36:20|372.45|370.05|372.45|370.05|372.6|370.2|372.45|370.05|0
1648748200000|2022-03-31 17:36:40|372.6|370.2|372.45|370.05|372.6|370.2|372.45|370.05|0
1648748210000|2022-03-31 17:36:50|372.52|370.12|372.6|370.2|372.6|370.2|372.52|370.12|0
1648748220000|2022-03-31 17:37:00|372.74|370.34|373.32|370.92|373.32|370.92|372.74|370.34|0
1648748230000|2022-03-31 17:37:10|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1648748240000|2022-03-31 17:37:20|372.74|370.34|372.74|370.34|372.89|370.49|372.74|370.34|0
1648748250000|2022-03-31 17:37:30|372.89|370.49|372.6|370.2|372.89|370.49|372.6|370.2|0
1648748270000|2022-03-31 17:37:50|372.52|370.12|372.45|370.05|372.52|370.12|372.45|370.05|0
1648748280000|2022-03-31 17:38:00|372.6|370.2|372.6|370.2|372.74|370.34|372.6|370.2|0
1648748290000|2022-03-31 17:38:10|372.74|370.34|372.59|370.19|372.74|370.34|372.59|370.19|0
1648748300000|2022-03-31 17:38:20|372.45|370.05|372.59|370.19|372.74|370.34|372.45|370.05|0
1648748310000|2022-03-31 17:38:30|372.74|370.34|372.59|370.19|372.74|370.34|372.59|370.19|0
1648748320000|2022-03-31 17:38:40|372.45|370.05|372.45|370.05|372.45|370.05|372.45|370.05|0
1648748330000|2022-03-31 17:38:50|372.3|369.9|372.59|370.19|372.59|370.19|372.3|369.9|0
1648748340000|2022-03-31 17:39:00|372.45|370.05|372.16|369.76|372.45|370.05|372.16|369.76|0
1648748350000|2022-03-31 17:39:10|372.01|369.61|372.01|369.61|372.08|369.68|372.01|369.61|0
1648748360000|2022-03-31 17:39:20|372.16|369.76|372.08|369.68|372.16|369.76|372.01|369.61|0
1648748370000|2022-03-31 17:39:30|372.3|369.9|372.52|370.12|372.52|370.12|372.16|369.76|0
1648748380000|2022-03-31 17:39:40|372.59|370.19|372.59|370.19|372.59|370.19|372.59|370.19|0
1648748400000|2022-03-31 17:40:00|372.74|370.34|372.45|370.05|372.74|370.34|372.45|370.05|0
1648748410000|2022-03-31 17:40:10|372.52|370.12|372.59|370.19|372.59|370.19|372.45|370.05|0
1648748420000|2022-03-31 17:40:20|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1648748430000|2022-03-31 17:40:30|372.59|370.19|372.88|370.48|373.03|370.63|372.59|370.19|0
1648748440000|2022-03-31 17:40:40|373.03|370.63|373.03|370.63|373.17|370.77|372.88|370.48|0
1648748450000|2022-03-31 17:40:50|373.17|370.77|373.17|370.77|373.17|370.77|373.03|370.63|0
1648748460000|2022-03-31 17:41:00|373.47|371.07|373.61|371.21|373.61|371.21|373.47|371.07|0
1648748470000|2022-03-31 17:41:10|373.76|371.36|373.61|371.21|373.76|371.36|373.61|371.21|0
1648748480000|2022-03-31 17:41:20|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1648748490000|2022-03-31 17:41:30|373.61|371.21|373.76|371.36|373.76|371.36|373.61|371.21|0
1648748500000|2022-03-31 17:41:40|373.9|371.5|373.76|371.36|373.9|371.5|373.76|371.36|0
1648748510000|2022-03-31 17:41:50|373.61|371.21|373.76|371.36|373.76|371.36|373.61|371.21|0
1648748520000|2022-03-31 17:42:00|373.9|371.5|374.05|371.65|374.05|371.65|373.9|371.5|0
1648748530000|2022-03-31 17:42:10|373.9|371.5|373.46|371.06|373.9|371.5|373.46|371.06|0
1648748540000|2022-03-31 17:42:20|373.61|371.21|373.76|371.36|373.76|371.36|373.46|371.06|0
1648748550000|2022-03-31 17:42:30|374.05|371.65|373.9|371.5|374.05|371.65|373.9|371.5|0
1648748560000|2022-03-31 17:42:40|374.05|371.65|374.05|371.65|374.19|371.79|374.05|371.65|0
1648748570000|2022-03-31 17:42:50|374.19|371.79|374.34|371.94|374.34|371.94|374.19|371.79|0
1648748580000|2022-03-31 17:43:00|374.19|371.79|374.19|371.79|374.19|371.79|374.05|371.65|0
1648748590000|2022-03-31 17:43:10|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1648748600000|2022-03-31 17:43:20|373.75|371.35|374.05|371.65|374.05|371.65|373.75|371.35|0
1648748610000|2022-03-31 17:43:30|373.75|371.35|373.75|371.35|373.9|371.5|373.75|371.35|0
1648748620000|2022-03-31 17:43:40|373.61|371.21|373.46|371.06|373.61|371.21|373.46|371.06|0
1648748630000|2022-03-31 17:43:50|373.32|370.92|373.46|371.06|373.46|371.06|373.32|370.92|0
1648748640000|2022-03-31 17:44:00|373.39|370.99|373.46|371.06|373.46|371.06|373.39|370.99|0
1648748650000|2022-03-31 17:44:10|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1648748660000|2022-03-31 17:44:20|373.75|371.35|373.9|371.5|373.9|371.5|373.75|371.35|0
1648748670000|2022-03-31 17:44:30|374.04|371.64|373.75|371.35|374.04|371.64|373.75|371.35|0
1648748680000|2022-03-31 17:44:40|373.9|371.5|373.75|371.35|373.9|371.5|373.75|371.35|0
1648748690000|2022-03-31 17:44:50|373.9|371.5|373.75|371.35|373.9|371.5|373.75|371.35|0
1648748700000|2022-03-31 17:45:00|373.9|371.5|374.04|371.64|374.04|371.64|373.75|371.35|0
1648748710000|2022-03-31 17:45:10|373.9|371.5|374.04|371.64|374.04|371.64|373.9|371.5|0
1648748720000|2022-03-31 17:45:20|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1648748730000|2022-03-31 17:45:30|374.04|371.64|374.48|372.08|374.48|372.08|374.04|371.64|0
1648748740000|2022-03-31 17:45:40|374.34|371.94|374.48|372.08|374.48|372.08|374.34|371.94|0
1648748750000|2022-03-31 17:45:50|374.55|372.15|374.63|372.23|374.63|372.23|374.48|372.08|0
1648748760000|2022-03-31 17:46:00|374.48|372.08|374.48|372.08|374.48|372.08|374.34|371.94|0
1648748770000|2022-03-31 17:46:10|374.34|371.94|373.9|371.5|374.34|371.94|373.9|371.5|0
1648748780000|2022-03-31 17:46:20|374.04|371.64|374.19|371.79|374.19|371.79|374.04|371.64|0
1648748790000|2022-03-31 17:46:30|374.34|371.94|374.33|371.93|374.34|371.94|374.19|371.79|0
1648748800000|2022-03-31 17:46:40|374.04|371.64|373.97|371.57|374.04|371.64|373.97|371.57|0
1648748810000|2022-03-31 17:46:50|374.04|371.64|373.9|371.5|374.04|371.64|373.9|371.5|0
1648748820000|2022-03-31 17:47:00|374.04|371.64|374.04|371.64|374.04|371.64|373.9|371.5|0
1648748830000|2022-03-31 17:47:10|373.9|371.5|373.9|371.5|374.04|371.64|373.9|371.5|0
1648748840000|2022-03-31 17:47:20|373.97|371.57|373.75|371.35|373.97|371.57|373.75|371.35|0
1648748850000|2022-03-31 17:47:30|373.9|371.5|373.61|371.21|373.9|371.5|373.46|371.06|0
1648748860000|2022-03-31 17:47:40|373.46|371.06|373.61|371.21|373.61|371.21|373.32|370.92|0
1648748870000|2022-03-31 17:47:50|373.46|371.06|373.46|371.06|373.75|371.35|373.46|371.06|0
1648748880000|2022-03-31 17:48:00|373.61|371.21|373.46|371.06|373.61|371.21|373.32|370.92|0
1648748890000|2022-03-31 17:48:10|373.61|371.21|373.75|371.35|373.75|371.35|373.61|371.21|0
1648748900000|2022-03-31 17:48:20|373.9|371.5|374.04|371.64|374.04|371.64|373.9|371.5|0
1648748910000|2022-03-31 17:48:30|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1648748920000|2022-03-31 17:48:40|374.04|371.64|374.04|371.64|374.04|371.64|373.9|371.5|0
1648748930000|2022-03-31 17:48:50|373.9|371.5|373.75|371.35|373.9|371.5|373.75|371.35|0
1648748940000|2022-03-31 17:49:00|373.61|371.21|373.61|371.21|373.75|371.35|373.61|371.21|0
1648748950000|2022-03-31 17:49:10|373.75|371.35|373.97|371.57|373.97|371.57|373.75|371.35|0
1648748960000|2022-03-31 17:49:20|374.04|371.64|373.9|371.5|374.04|371.64|373.9|371.5|0
1648748970000|2022-03-31 17:49:30|374.04|371.64|374.19|371.79|374.19|371.79|374.04|371.64|0
1648748980000|2022-03-31 17:49:40|374.33|371.93|374.19|371.79|374.33|371.93|374.19|371.79|0
1648748990000|2022-03-31 17:49:50|374.33|371.93|374.48|372.08|374.48|372.08|374.33|371.93|0
1648749000000|2022-03-31 17:50:00|374.77|372.37|375.21|372.81|375.21|372.81|374.77|372.37|0
1648749010000|2022-03-31 17:50:10|374.92|372.52|375.06|372.66|375.06|372.66|374.92|372.52|0
1648749020000|2022-03-31 17:50:20|375.21|372.81|375.21|372.81|375.21|372.81|375.21|372.81|0
1648749030000|2022-03-31 17:50:30|375.06|372.66|375.21|372.81|375.35|372.95|375.06|372.66|0
1648749040000|2022-03-31 17:50:40|375.35|372.95|375.64|373.24|375.64|373.24|375.35|372.95|0
1648749050000|2022-03-31 17:50:50|375.79|373.39|376.23|373.83|376.23|373.83|375.64|373.24|0
1648749060000|2022-03-31 17:51:00|375.94|373.54|375.64|373.24|375.94|373.54|375.5|373.1|0
1648749070000|2022-03-31 17:51:10|375.5|373.1|375.94|373.54|375.94|373.54|375.5|373.1|0
1648749080000|2022-03-31 17:51:20|375.93|373.53|376.08|373.68|376.08|373.68|375.79|373.39|0
1648749090000|2022-03-31 17:51:30|375.93|373.53|375.79|373.39|375.93|373.53|375.79|373.39|0
1648749100000|2022-03-31 17:51:40|375.93|373.53|375.79|373.39|375.93|373.53|375.79|373.39|0
1648749110000|2022-03-31 17:51:50|375.93|373.53|376.37|373.97|376.37|373.97|375.93|373.53|0
1648749120000|2022-03-31 17:52:00|376.52|374.12|376.81|374.41|376.96|374.56|376.52|374.12|0
1648749130000|2022-03-31 17:52:10|376.66|374.26|376.37|373.97|376.66|374.26|376.37|373.97|0
1648749140000|2022-03-31 17:52:20|375.93|373.53|376.08|373.68|376.08|373.68|375.93|373.53|0
1648749160000|2022-03-31 17:52:40|376.23|373.83|376.23|373.83|376.23|373.83|376.08|373.68|0
1648749170000|2022-03-31 17:52:50|376.37|373.97|376.08|373.68|376.37|373.97|376.08|373.68|0
1648749180000|2022-03-31 17:53:00|375.93|373.53|375.93|373.53|375.93|373.53|375.79|373.39|0
1648749190000|2022-03-31 17:53:10|375.79|373.39|375.64|373.24|375.79|373.39|375.64|373.24|0
1648749200000|2022-03-31 17:53:20|375.5|373.1|375.35|372.95|375.64|373.24|375.35|372.95|0
1648749210000|2022-03-31 17:53:30|375.5|373.1|375.21|372.81|375.5|373.1|375.21|372.81|0
1648749220000|2022-03-31 17:53:40|375.35|372.95|375.21|372.81|375.35|372.95|375.21|372.81|0
1648749230000|2022-03-31 17:53:50|375.35|372.95|375.35|372.95|375.5|373.1|375.35|372.95|0
1648749240000|2022-03-31 17:54:00|375.5|373.1|375.5|373.1|375.5|373.1|375.35|372.95|0
1648749250000|2022-03-31 17:54:10|375.79|373.39|375.93|373.53|375.93|373.53|375.64|373.24|0
1648749260000|2022-03-31 17:54:20|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1648749270000|2022-03-31 17:54:30|375.64|373.24|375.86|373.46|375.86|373.46|375.64|373.24|0
1648749280000|2022-03-31 17:54:40|375.93|373.53|375.79|373.39|375.93|373.53|375.79|373.39|0
1648749290000|2022-03-31 17:54:50|375.64|373.24|375.5|373.1|375.64|373.24|375.5|373.1|0
1648749300000|2022-03-31 17:55:00|375.35|372.95|375.2|372.8|375.35|372.95|375.2|372.8|0
1648749310000|2022-03-31 17:55:10|375.35|372.95|375.64|373.24|375.64|373.24|375.35|372.95|0
1648749320000|2022-03-31 17:55:20|375.79|373.39|375.64|373.24|375.79|373.39|375.64|373.24|0
1648749330000|2022-03-31 17:55:30|375.71|373.31|375.79|373.39|375.79|373.39|375.64|373.24|0
1648749340000|2022-03-31 17:55:40|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1648749350000|2022-03-31 17:55:50|375.86|373.46|375.79|373.39|375.86|373.46|375.79|373.39|0
1648749360000|2022-03-31 17:56:00|375.64|373.24|375.79|373.39|375.79|373.39|375.64|373.24|0
1648749370000|2022-03-31 17:56:10|375.93|373.53|375.93|373.53|375.93|373.53|375.79|373.39|0
1648749380000|2022-03-31 17:56:20|375.86|373.46|375.93|373.53|375.93|373.53|375.86|373.46|0
1648749390000|2022-03-31 17:56:30|375.79|373.39|375.5|373.1|375.79|373.39|375.5|373.1|0
1648749400000|2022-03-31 17:56:40|375.64|373.24|375.42|373.02|375.64|373.24|375.42|373.02|0
1648749410000|2022-03-31 17:56:50|375.2|372.8|375.35|372.95|375.35|372.95|375.2|372.8|0
1648749420000|2022-03-31 17:57:00|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1648749430000|2022-03-31 17:57:10|375.06|372.66|375.06|372.66|375.13|372.73|375.06|372.66|0
1648749440000|2022-03-31 17:57:20|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1648749450000|2022-03-31 17:57:30|374.91|372.51|374.91|372.51|374.91|372.51|374.91|372.51|0
1648749460000|2022-03-31 17:57:40|374.77|372.37|374.91|372.51|374.91|372.51|374.62|372.22|0
1648749470000|2022-03-31 17:57:50|374.77|372.37|374.77|372.37|374.77|372.37|374.77|372.37|0
1648749480000|2022-03-31 17:58:00|374.91|372.51|374.77|372.37|374.91|372.51|374.77|372.37|0
1648749490000|2022-03-31 17:58:10|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1648749500000|2022-03-31 17:58:20|374.77|372.37|374.33|371.93|374.77|372.37|374.33|371.93|0
1648749510000|2022-03-31 17:58:30|374.18|371.78|374.04|371.64|374.18|371.78|374.04|371.64|0
1648749520000|2022-03-31 17:58:40|373.89|371.49|374.18|371.78|374.18|371.78|373.89|371.49|0
1648749530000|2022-03-31 17:58:50|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1648749540000|2022-03-31 17:59:00|374.11|371.71|374.04|371.64|374.11|371.71|374.04|371.64|0
1648749550000|2022-03-31 17:59:10|374.33|371.93|374.33|371.93|374.48|372.08|374.33|371.93|0
1648749560000|2022-03-31 17:59:20|374.4|372|374.33|371.93|374.4|372|374.33|371.93|0
1648749570000|2022-03-31 17:59:30|374.18|371.78|373.89|371.49|374.18|371.78|373.89|371.49|0
1648749580000|2022-03-31 17:59:40|374.04|371.64|374.18|371.78|374.18|371.78|374.04|371.64|0
1648749590000|2022-03-31 17:59:50|373.89|371.49|373.89|371.49|373.89|371.49|373.75|371.35|0
1648749600000|2022-03-31 18:00:00|373.75|371.35|373.75|371.35|374.04|371.64|373.75|371.35|0
1648749610000|2022-03-31 18:00:10|373.31|370.91|372.59|370.19|373.31|370.91|372.59|370.19|0
1648749620000|2022-03-31 18:00:20|372.3|369.9|372.15|369.75|372.3|369.9|372.15|369.75|0
1648749630000|2022-03-31 18:00:30|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1648749640000|2022-03-31 18:00:40|371.86|369.46|372.15|369.75|372.15|369.75|371.86|369.46|0
1648749650000|2022-03-31 18:00:50|372.07|369.67|372.01|369.61|372.07|369.67|372.01|369.61|0
1648749660000|2022-03-31 18:01:00|371.86|369.46|371.72|369.32|371.86|369.46|371.72|369.32|0
1648749670000|2022-03-31 18:01:10|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1648749680000|2022-03-31 18:01:20|371.71|369.31|372|369.6|372|369.6|371.71|369.31|0
1648749690000|2022-03-31 18:01:30|371.86|369.46|372.15|369.75|372.15|369.75|371.86|369.46|0
1648749700000|2022-03-31 18:01:40|372|369.6|372.29|369.89|372.29|369.89|372|369.6|0
1648749710000|2022-03-31 18:01:50|372.15|369.75|372.44|370.04|372.44|370.04|372.15|369.75|0
1648749720000|2022-03-31 18:02:00|372.36|369.96|372|369.6|372.44|370.04|372|369.6|0
1648749730000|2022-03-31 18:02:10|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1648749740000|2022-03-31 18:02:20|372|369.6|371.86|369.46|372|369.6|371.86|369.46|0
1648749750000|2022-03-31 18:02:30|371.78|369.38|371.57|369.17|371.78|369.38|371.57|369.17|0
1648749760000|2022-03-31 18:02:40|371.42|369.02|371.28|368.88|371.42|369.02|371.28|368.88|0
1648749770000|2022-03-31 18:02:50|371.13|368.73|371.28|368.88|371.28|368.88|371.13|368.73|0
1648749790000|2022-03-31 18:03:10|371.42|369.02|371.28|368.88|371.42|369.02|371.28|368.88|0
1648749800000|2022-03-31 18:03:20|371.13|368.73|370.99|368.59|371.13|368.73|370.99|368.59|0
1648749810000|2022-03-31 18:03:30|371.42|369.02|370.84|368.44|371.42|369.02|370.84|368.44|0
1648749820000|2022-03-31 18:03:40|370.7|368.3|370.7|368.3|370.99|368.59|370.7|368.3|0
1648749830000|2022-03-31 18:03:50|370.84|368.44|370.99|368.59|370.99|368.59|370.84|368.44|0
1648749840000|2022-03-31 18:04:00|371.28|368.88|371.42|369.02|371.42|369.02|371.28|368.88|0
1648749850000|2022-03-31 18:04:10|371.28|368.88|370.99|368.59|371.28|368.88|370.99|368.59|0
1648749860000|2022-03-31 18:04:20|371.13|368.73|370.7|368.3|371.13|368.73|370.7|368.3|0
1648749870000|2022-03-31 18:04:30|370.56|368.16|370.55|368.15|370.56|368.16|370.55|368.15|0
1648749880000|2022-03-31 18:04:40|370.7|368.3|370.7|368.3|370.99|368.59|370.7|368.3|0
1648749900000|2022-03-31 18:05:00|370.84|368.44|371.13|368.73|371.13|368.73|370.84|368.44|0
1648749910000|2022-03-31 18:05:10|370.99|368.59|370.84|368.44|370.99|368.59|370.84|368.44|0
1648749920000|2022-03-31 18:05:20|370.55|368.15|370.7|368.3|370.7|368.3|370.48|368.08|0
1648749930000|2022-03-31 18:05:30|370.84|368.44|371.28|368.88|371.28|368.88|370.84|368.44|0
1648749940000|2022-03-31 18:05:40|371.42|369.02|371.28|368.88|371.42|369.02|371.28|368.88|0
1648749950000|2022-03-31 18:05:50|371.13|368.73|370.7|368.3|371.13|368.73|370.7|368.3|0
1648749960000|2022-03-31 18:06:00|370.55|368.15|370.41|368.01|370.55|368.15|370.41|368.01|0
1648749970000|2022-03-31 18:06:10|370.55|368.15|370.55|368.15|370.55|368.15|370.41|368.01|0
1648749980000|2022-03-31 18:06:20|370.84|368.44|370.84|368.44|370.84|368.44|370.7|368.3|0
1648749990000|2022-03-31 18:06:30|370.7|368.3|370.84|368.44|370.84|368.44|370.7|368.3|0
1648750000000|2022-03-31 18:06:40|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1648750010000|2022-03-31 18:06:50|371.13|368.73|370.99|368.59|371.13|368.73|370.99|368.59|0
1648750020000|2022-03-31 18:07:00|370.84|368.44|370.99|368.59|370.99|368.59|370.7|368.3|0
1648750030000|2022-03-31 18:07:10|371.13|368.73|371.13|368.73|371.13|368.73|371.13|368.73|0
1648750040000|2022-03-31 18:07:20|370.99|368.59|371.13|368.73|371.13|368.73|370.99|368.59|0
1648750050000|2022-03-31 18:07:30|371.42|369.02|371.28|368.88|371.42|369.02|371.28|368.88|0
1648750060000|2022-03-31 18:07:40|371.13|368.73|371.13|368.73|371.28|368.88|371.13|368.73|0
1648750070000|2022-03-31 18:07:50|371.28|368.88|371.13|368.73|371.28|368.88|371.13|368.73|0
1648750080000|2022-03-31 18:08:00|371.2|368.8|371.13|368.73|371.28|368.88|371.13|368.73|0
1648750090000|2022-03-31 18:08:10|370.84|368.44|370.99|368.59|370.99|368.59|370.84|368.44|0
1648750100000|2022-03-31 18:08:20|371.13|368.73|370.7|368.3|371.13|368.73|370.7|368.3|0
1648750110000|2022-03-31 18:08:30|370.55|368.15|370.55|368.15|370.55|368.15|370.55|368.15|0
1648750120000|2022-03-31 18:08:40|370.62|368.22|370.7|368.3|370.7|368.3|370.62|368.22|0
1648750130000|2022-03-31 18:08:50|370.55|368.15|370.41|368.01|370.55|368.15|370.41|368.01|0
1648750140000|2022-03-31 18:09:00|370.26|367.86|369.97|367.57|370.26|367.86|369.97|367.57|0
1648750150000|2022-03-31 18:09:10|370.26|367.86|369.97|367.57|370.26|367.86|369.83|367.43|0
1648750160000|2022-03-31 18:09:20|369.83|367.43|369.69|367.29|369.97|367.57|369.61|367.21|0
1648750170000|2022-03-31 18:09:30|369.54|367.14|369.4|367|369.69|367.29|369.4|367|0
1648750180000|2022-03-31 18:09:40|369.54|367.14|369.83|367.43|369.83|367.43|369.54|367.14|0
1648750190000|2022-03-31 18:09:50|369.69|367.29|370.12|367.72|370.12|367.72|369.69|367.29|0
1648750200000|2022-03-31 18:10:00|369.83|367.43|369.75|367.35|369.83|367.43|369.54|367.14|0
1648750210000|2022-03-31 18:10:10|369.68|367.28|369.25|366.85|369.68|367.28|369.25|366.85|0
1648750220000|2022-03-31 18:10:20|369.4|367|369.4|367|369.4|367|369.4|367|0
1648750230000|2022-03-31 18:10:30|369.25|366.85|369.4|367|369.4|367|369.25|366.85|0
1648750240000|2022-03-31 18:10:40|369.54|367.14|369.32|366.92|369.54|367.14|369.32|366.92|0
1648750250000|2022-03-31 18:10:50|369.25|366.85|369.4|367|369.4|367|369.25|366.85|0
1648750260000|2022-03-31 18:11:00|369.54|367.14|369.97|367.57|369.97|367.57|369.54|367.14|0
1648750270000|2022-03-31 18:11:10|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1648750280000|2022-03-31 18:11:20|370.26|367.86|370.55|368.15|370.55|368.15|370.26|367.86|0
1648750290000|2022-03-31 18:11:30|370.41|368.01|370.26|367.86|370.7|368.3|370.26|367.86|0
1648750300000|2022-03-31 18:11:40|370.33|367.93|370.41|368.01|370.41|368.01|370.33|367.93|0
1648750310000|2022-03-31 18:11:50|370.26|367.86|370.26|367.86|370.41|368.01|370.26|367.86|0
1648750320000|2022-03-31 18:12:00|370.12|367.72|369.97|367.57|370.12|367.72|369.97|367.57|0
1648750330000|2022-03-31 18:12:10|369.54|367.14|369.54|367.14|369.54|367.14|369.4|367|0
1648750340000|2022-03-31 18:12:20|369.68|367.28|369.83|367.43|369.83|367.43|369.54|367.14|0
1648750350000|2022-03-31 18:12:30|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1648750360000|2022-03-31 18:12:40|370.41|368.01|370.7|368.3|370.7|368.3|370.41|368.01|0
1648750370000|2022-03-31 18:12:50|370.55|368.15|370.41|368.01|370.55|368.15|370.41|368.01|0
1648750380000|2022-03-31 18:13:00|370.26|367.86|370.48|368.08|370.48|368.08|370.26|367.86|0
1648750390000|2022-03-31 18:13:10|370.7|368.3|370.55|368.15|370.7|368.3|370.41|368.01|0
1648750400000|2022-03-31 18:13:20|370.41|368.01|370.26|367.86|370.41|368.01|370.26|367.86|0
1648750410000|2022-03-31 18:13:30|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1648750420000|2022-03-31 18:13:40|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1648750430000|2022-03-31 18:13:50|369.97|367.57|370.12|367.72|370.19|367.79|369.97|367.57|0
1648750440000|2022-03-31 18:14:00|369.97|367.57|369.75|367.35|369.97|367.57|369.68|367.28|0
1648750450000|2022-03-31 18:14:10|369.83|367.43|369.83|367.43|369.97|367.57|369.83|367.43|0
1648750460000|2022-03-31 18:14:20|369.68|367.28|369.54|367.14|369.68|367.28|369.54|367.14|0
1648750470000|2022-03-31 18:14:30|369.39|366.99|369.25|366.85|369.39|366.99|369.25|366.85|0
1648750480000|2022-03-31 18:14:40|369.11|366.71|369.39|366.99|369.39|366.99|369.11|366.71|0
1648750490000|2022-03-31 18:14:50|369.25|366.85|369.25|366.85|369.25|366.85|368.96|366.56|0
1648750500000|2022-03-31 18:15:00|369.03|366.63|369.1|366.7|369.1|366.7|368.96|366.56|0
1648750510000|2022-03-31 18:15:10|368.96|366.56|369.39|366.99|369.39|366.99|368.96|366.56|0
1648750520000|2022-03-31 18:15:20|369.25|366.85|369.1|366.7|369.25|366.85|369.1|366.7|0
1648750530000|2022-03-31 18:15:30|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1648750540000|2022-03-31 18:15:40|369.1|366.7|369.1|366.7|369.1|366.7|368.96|366.56|0
1648750550000|2022-03-31 18:15:50|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1648750560000|2022-03-31 18:16:00|369.03|366.63|368.82|366.42|369.03|366.63|368.82|366.42|0
1648750570000|2022-03-31 18:16:10|368.67|366.27|368.53|366.13|368.67|366.27|368.53|366.13|0
1648750580000|2022-03-31 18:16:20|368.38|365.98|368.38|365.98|368.38|365.98|368.24|365.84|0
1648750590000|2022-03-31 18:16:30|368.09|365.69|368.09|365.69|368.38|365.98|368.09|365.69|0
1648750600000|2022-03-31 18:16:40|368.24|365.84|368.24|365.84|368.24|365.84|368.09|365.69|0
1648750610000|2022-03-31 18:16:50|368.09|365.69|368.24|365.84|368.24|365.84|368.09|365.69|0
1648750620000|2022-03-31 18:17:00|368.53|366.13|368.53|366.13|368.53|366.13|368.38|365.98|0
1648750630000|2022-03-31 18:17:10|368.67|366.27|369.1|366.7|369.1|366.7|368.67|366.27|0
1648750640000|2022-03-31 18:17:20|369.25|366.85|369.54|367.14|369.54|367.14|369.25|366.85|0
1648750650000|2022-03-31 18:17:30|369.39|366.99|369.25|366.85|369.39|366.99|369.25|366.85|0
1648750660000|2022-03-31 18:17:40|368.96|366.56|369.25|366.85|369.25|366.85|368.96|366.56|0
1648750670000|2022-03-31 18:17:50|369.39|366.99|369.25|366.85|369.39|366.99|369.25|366.85|0
1648750680000|2022-03-31 18:18:00|369.54|367.14|369.39|366.99|369.54|367.14|369.39|366.99|0
1648750690000|2022-03-31 18:18:10|369.1|366.7|368.38|365.98|369.1|366.7|368.38|365.98|0
1648750700000|2022-03-31 18:18:20|368.53|366.13|368.53|366.13|368.67|366.27|368.53|366.13|0
1648750710000|2022-03-31 18:18:30|368.38|365.98|368.53|366.13|368.53|366.13|368.38|365.98|0
1648750720000|2022-03-31 18:18:40|368.38|365.98|368.09|365.69|368.38|365.98|368.09|365.69|0
1648750730000|2022-03-31 18:18:50|368.24|365.84|368.24|365.84|368.31|365.91|368.24|365.84|0
1648750740000|2022-03-31 18:19:00|368.09|365.69|368.24|365.84|368.24|365.84|367.95|365.55|0
1648750750000|2022-03-31 18:19:10|368.53|366.13|368.53|366.13|368.67|366.27|368.53|366.13|0
1648750760000|2022-03-31 18:19:20|368.38|365.98|368.38|365.98|368.38|365.98|368.24|365.84|0
1648750770000|2022-03-31 18:19:30|368.53|366.13|368.67|366.27|368.67|366.27|368.53|366.13|0
1648750780000|2022-03-31 18:19:40|368.74|366.34|368.53|366.13|368.74|366.34|368.53|366.13|0
1648750790000|2022-03-31 18:19:50|368.67|366.27|368.67|366.27|368.67|366.27|368.53|366.13|0
1648750800000|2022-03-31 18:20:00|368.53|366.13|368.53|366.13|368.53|366.13|368.24|365.84|0
1648750810000|2022-03-31 18:20:10|368.38|365.98|368.67|366.27|368.67|366.27|368.24|365.84|0
1648750820000|2022-03-31 18:20:20|369.1|366.7|369.39|366.99|369.39|366.99|369.1|366.7|0
1648750830000|2022-03-31 18:20:30|369.54|367.14|369.39|366.99|369.54|367.14|369.39|366.99|0
1648750840000|2022-03-31 18:20:40|369.32|366.92|369.54|367.14|369.54|367.14|369.32|366.92|0
1648750850000|2022-03-31 18:20:50|369.82|367.42|369.68|367.28|369.82|367.42|369.68|367.28|0
1648750860000|2022-03-31 18:21:00|369.54|367.14|369.25|366.85|369.54|367.14|369.25|366.85|0
1648750870000|2022-03-31 18:21:10|369.39|366.99|369.1|366.7|369.39|366.99|369.1|366.7|0
1648750880000|2022-03-31 18:21:20|369.39|366.99|369.68|367.28|369.68|367.28|369.39|366.99|0
1648750890000|2022-03-31 18:21:30|369.54|367.14|369.54|367.14|369.54|367.14|369.54|367.14|0
1648750900000|2022-03-31 18:21:40|369.39|366.99|369.25|366.85|369.54|367.14|369.25|366.85|0
1648750910000|2022-03-31 18:21:50|369.1|366.7|369.1|366.7|369.25|366.85|369.1|366.7|0
1648750920000|2022-03-31 18:22:00|369.25|366.85|369.82|367.42|369.82|367.42|369.25|366.85|0
1648750930000|2022-03-31 18:22:10|369.97|367.57|369.39|366.99|369.97|367.57|369.39|366.99|0
1648750940000|2022-03-31 18:22:20|369.54|367.14|369.68|367.28|369.68|367.28|369.39|366.99|0
1648750950000|2022-03-31 18:22:30|369.97|367.57|369.82|367.42|369.97|367.57|369.82|367.42|0
1648750960000|2022-03-31 18:22:40|369.75|367.35|369.97|367.57|369.97|367.57|369.75|367.35|0
1648750970000|2022-03-31 18:22:50|369.68|367.28|369.68|367.28|369.68|367.28|369.53|367.13|0
1648750980000|2022-03-31 18:23:00|369.82|367.42|366.7|364.3|369.82|367.42|366.7|364.3|0
1648750990000|2022-03-31 18:23:10|366.62|364.22|366.84|364.44|366.84|364.44|366.56|364.16|0
1648751000000|2022-03-31 18:23:20|366.7|364.3|367.13|364.73|367.13|364.73|366.7|364.3|0
1648751010000|2022-03-31 18:23:30|367.28|364.88|367.06|364.66|367.28|364.88|367.06|364.66|0
1648751020000|2022-03-31 18:23:40|366.99|364.59|366.84|364.44|366.99|364.59|366.84|364.44|0
1648751030000|2022-03-31 18:23:50|366.99|364.59|367.13|364.73|367.13|364.73|366.99|364.59|0
1648751040000|2022-03-31 18:24:00|366.99|364.59|367.28|364.88|367.28|364.88|366.99|364.59|0
1648751050000|2022-03-31 18:24:10|366.99|364.59|366.84|364.44|366.99|364.59|366.84|364.44|0
1648751060000|2022-03-31 18:24:20|367.06|364.66|367.42|365.02|367.42|365.02|367.06|364.66|0
1648751070000|2022-03-31 18:24:30|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1648751080000|2022-03-31 18:24:40|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1648751090000|2022-03-31 18:24:50|367.28|364.88|367.13|364.73|367.28|364.88|367.13|364.73|0
1648751100000|2022-03-31 18:25:00|366.99|364.59|366.84|364.44|366.99|364.59|366.84|364.44|0
1648751110000|2022-03-31 18:25:10|366.99|364.59|366.99|364.59|366.99|364.59|366.77|364.37|0
1648751120000|2022-03-31 18:25:20|367.13|364.73|367.42|365.02|367.42|365.02|367.13|364.73|0
1648751130000|2022-03-31 18:25:30|367.57|365.17|367.13|364.73|367.57|365.17|367.13|364.73|0
1648751140000|2022-03-31 18:25:40|366.99|364.59|366.91|364.51|366.99|364.59|366.84|364.44|0
1648751150000|2022-03-31 18:25:50|366.84|364.44|366.55|364.15|366.84|364.44|366.55|364.15|0
1648751160000|2022-03-31 18:26:00|366.41|364.01|365.98|363.58|366.41|364.01|365.98|363.58|0
1648751170000|2022-03-31 18:26:10|365.83|363.43|365.98|363.58|366.12|363.72|365.83|363.43|0
1648751180000|2022-03-31 18:26:20|366.05|363.65|366.27|363.87|366.27|363.87|366.05|363.65|0
1648751190000|2022-03-31 18:26:30|366.41|364.01|365.83|363.43|366.41|364.01|365.83|363.43|0
1648751200000|2022-03-31 18:26:40|365.69|363.29|365.83|363.43|365.83|363.43|365.69|363.29|0
1648751210000|2022-03-31 18:26:50|365.69|363.29|365.98|363.58|365.98|363.58|365.69|363.29|0
1648751220000|2022-03-31 18:27:00|365.83|363.43|365.83|363.43|365.98|363.58|365.83|363.43|0
1648751230000|2022-03-31 18:27:10|365.69|363.29|365.25|362.85|365.69|363.29|365.11|362.71|0
1648751240000|2022-03-31 18:27:20|365.54|363.14|365.54|363.14|365.76|363.36|365.54|363.14|0
1648751250000|2022-03-31 18:27:30|365.69|363.29|365.54|363.14|365.69|363.29|365.54|363.14|0
1648751260000|2022-03-31 18:27:40|365.69|363.29|365.69|363.29|365.69|363.29|365.54|363.14|0
1648751270000|2022-03-31 18:27:50|365.54|363.14|365.54|363.14|365.61|363.21|365.54|363.14|0
1648751280000|2022-03-31 18:28:00|365.61|363.21|365.4|363|365.61|363.21|365.4|363|0
1648751290000|2022-03-31 18:28:10|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1648751300000|2022-03-31 18:28:20|365.54|363.14|365.69|363.29|365.69|363.29|365.54|363.14|0
1648751310000|2022-03-31 18:28:30|365.83|363.43|365.83|363.43|365.98|363.58|365.83|363.43|0
1648751320000|2022-03-31 18:28:40|366.12|363.72|366.41|364.01|366.41|364.01|366.12|363.72|0
1648751330000|2022-03-31 18:28:50|366.7|364.3|366.84|364.44|366.84|364.44|366.7|364.3|0
1648751340000|2022-03-31 18:29:00|366.99|364.59|366.99|364.59|366.99|364.59|366.99|364.59|0
1648751350000|2022-03-31 18:29:10|367.13|364.73|367.28|364.88|367.28|364.88|367.13|364.73|0
1648751360000|2022-03-31 18:29:20|367.42|365.02|367.71|365.31|367.85|365.45|367.42|365.02|0
1648751370000|2022-03-31 18:29:30|367.85|365.45|367.28|364.88|367.85|365.45|367.28|364.88|0
1648751380000|2022-03-31 18:29:40|367.42|365.02|367.28|364.88|367.42|365.02|367.28|364.88|0
1648751390000|2022-03-31 18:29:50|367.42|365.02|367.56|365.16|367.56|365.16|367.42|365.02|0
1648751400000|2022-03-31 18:30:00|367.42|365.02|367.71|365.31|367.71|365.31|367.42|365.02|0
1648751410000|2022-03-31 18:30:10|367.42|365.02|366.91|364.51|367.42|365.02|366.91|364.51|0
1648751420000|2022-03-31 18:30:20|366.84|364.44|366.84|364.44|366.99|364.59|366.7|364.3|0
1648751430000|2022-03-31 18:30:30|366.99|364.59|367.27|364.87|367.27|364.87|366.99|364.59|0
1648751440000|2022-03-31 18:30:40|366.91|364.51|366.84|364.44|366.91|364.51|366.84|364.44|0
1648751450000|2022-03-31 18:30:50|366.99|364.59|366.99|364.59|367.2|364.8|366.99|364.59|0
1648751460000|2022-03-31 18:31:00|366.7|364.3|366.7|364.3|366.7|364.3|366.55|364.15|0
1648751470000|2022-03-31 18:31:10|366.84|364.44|366.62|364.22|366.84|364.44|366.62|364.22|0
1648751480000|2022-03-31 18:31:20|366.84|364.44|366.91|364.51|366.99|364.59|366.84|364.44|0
1648751490000|2022-03-31 18:31:30|366.7|364.3|366.84|364.44|366.84|364.44|366.55|364.15|0
1648751500000|2022-03-31 18:31:40|366.99|364.59|366.7|364.3|366.99|364.59|366.7|364.3|0
1648751510000|2022-03-31 18:31:50|366.55|364.15|366.55|364.15|366.55|364.15|366.55|364.15|0
1648751520000|2022-03-31 18:32:00|366.7|364.3|366.55|364.15|366.99|364.59|366.55|364.15|0
1648751530000|2022-03-31 18:32:10|366.7|364.3|366.7|364.3|366.7|364.3|366.7|364.3|0
1648751540000|2022-03-31 18:32:20|366.84|364.44|366.98|364.58|366.98|364.58|366.84|364.44|0
1648751550000|2022-03-31 18:32:30|366.84|364.44|366.84|364.44|366.98|364.58|366.84|364.44|0
1648751560000|2022-03-31 18:32:40|366.98|364.58|366.77|364.37|366.98|364.58|366.77|364.37|0
1648751570000|2022-03-31 18:32:50|366.98|364.58|366.84|364.44|366.98|364.58|366.84|364.44|0
1648751580000|2022-03-31 18:33:00|366.91|364.51|367.27|364.87|367.42|365.02|366.91|364.51|0
1648751590000|2022-03-31 18:33:10|367.2|364.8|367.13|364.73|367.27|364.87|367.13|364.73|0
1648751600000|2022-03-31 18:33:20|366.84|364.44|366.41|364.01|366.84|364.44|366.41|364.01|0
1648751610000|2022-03-31 18:33:30|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1648751620000|2022-03-31 18:33:40|366.12|363.72|366.12|363.72|366.12|363.72|366.12|363.72|0
1648751630000|2022-03-31 18:33:50|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1648751640000|2022-03-31 18:34:00|366.04|363.64|365.83|363.43|366.04|363.64|365.83|363.43|0
1648751650000|2022-03-31 18:34:10|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1648751660000|2022-03-31 18:34:20|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1648751670000|2022-03-31 18:34:30|365.97|363.57|365.9|363.5|365.97|363.57|365.83|363.43|0
1648751680000|2022-03-31 18:34:40|365.83|363.43|365.9|363.5|365.97|363.57|365.83|363.43|0
1648751690000|2022-03-31 18:34:50|365.68|363.28|365.97|363.57|365.97|363.57|365.68|363.28|0
1648751700000|2022-03-31 18:35:00|365.83|363.43|366.12|363.72|366.41|364.01|365.83|363.43|0
1648751710000|2022-03-31 18:35:10|365.97|363.57|365.83|363.43|365.97|363.57|365.83|363.43|0
1648751720000|2022-03-31 18:35:20|365.68|363.28|365.54|363.14|365.68|363.28|365.54|363.14|0
1648751730000|2022-03-31 18:35:30|365.4|363|365.4|363|365.4|363|365.4|363|0
1648751740000|2022-03-31 18:35:40|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1648751750000|2022-03-31 18:35:50|365.11|362.71|365.25|362.85|365.25|362.85|365.11|362.71|0
1648751760000|2022-03-31 18:36:00|365.4|363|365.83|363.43|365.83|363.43|365.4|363|0
1648751770000|2022-03-31 18:36:10|365.97|363.57|366.12|363.72|366.12|363.72|365.83|363.43|0
1648751780000|2022-03-31 18:36:20|366.26|363.86|367.56|365.16|367.56|365.16|366.26|363.86|0
1648751790000|2022-03-31 18:36:30|367.71|365.31|367.85|365.45|367.85|365.45|367.71|365.31|0
1648751800000|2022-03-31 18:36:40|367.42|365.02|367.71|365.31|367.71|365.31|367.42|365.02|0
1648751810000|2022-03-31 18:36:50|368.29|365.89|367.85|365.45|368.29|365.89|367.85|365.45|0
1648751820000|2022-03-31 18:37:00|367.71|365.31|368|365.6|368|365.6|367.71|365.31|0
1648751830000|2022-03-31 18:37:10|367.85|365.45|367.85|365.45|367.85|365.45|367.71|365.31|0
1648751840000|2022-03-31 18:37:20|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1648751850000|2022-03-31 18:37:30|367.85|365.45|367.71|365.31|367.85|365.45|367.71|365.31|0
1648751860000|2022-03-31 18:37:40|367.56|365.16|367.42|365.02|367.56|365.16|367.42|365.02|0
1648751870000|2022-03-31 18:37:50|367.13|364.73|366.84|364.44|367.13|364.73|366.84|364.44|0
1648751880000|2022-03-31 18:38:00|366.98|364.58|366.98|364.58|366.98|364.58|366.84|364.44|0
1648751890000|2022-03-31 18:38:10|366.84|364.44|366.69|364.29|366.84|364.44|366.69|364.29|0
1648751900000|2022-03-31 18:38:20|366.55|364.15|366.4|364|366.55|364.15|366.4|364|0
1648751910000|2022-03-31 18:38:30|366.55|364.15|366.84|364.44|366.98|364.58|366.55|364.15|0
1648751920000|2022-03-31 18:38:40|366.69|364.29|366.55|364.15|366.98|364.58|366.55|364.15|0
1648751930000|2022-03-31 18:38:50|366.69|364.29|366.84|364.44|366.84|364.44|366.69|364.29|0
1648751940000|2022-03-31 18:39:00|366.55|364.15|366.4|364|366.55|364.15|366.4|364|0
1648751950000|2022-03-31 18:39:10|366.55|364.15|366.4|364|366.55|364.15|366.4|364|0
1648751960000|2022-03-31 18:39:20|366.26|363.86|366.4|364|366.55|364.15|366.26|363.86|0
1648751970000|2022-03-31 18:39:30|366.62|364.22|366.84|364.44|366.84|364.44|366.62|364.22|0
1648751980000|2022-03-31 18:39:40|366.98|364.58|367.13|364.73|367.13|364.73|366.98|364.58|0
1648751990000|2022-03-31 18:39:50|366.98|364.58|367.34|364.94|367.34|364.94|366.98|364.58|0
1648752000000|2022-03-31 18:40:00|366.98|364.58|366.98|364.58|367.27|364.87|366.98|364.58|0
1648752010000|2022-03-31 18:40:10|366.84|364.44|367.13|364.73|367.13|364.73|366.69|364.29|0
1648752020000|2022-03-31 18:40:20|367.27|364.87|367.27|364.87|367.27|364.87|367.13|364.73|0
1648752030000|2022-03-31 18:40:30|367.56|365.16|367.48|365.08|367.56|365.16|367.42|365.02|0
1648752040000|2022-03-31 18:40:40|367.56|365.16|367.56|365.16|367.56|365.16|367.42|365.02|0
1648752050000|2022-03-31 18:40:50|367.7|365.3|367.42|365.02|367.7|365.3|367.42|365.02|0
1648752060000|2022-03-31 18:41:00|367.56|365.16|367.7|365.3|367.7|365.3|367.56|365.16|0
1648752070000|2022-03-31 18:41:10|367.56|365.16|367.27|364.87|367.56|365.16|367.27|364.87|0
1648752080000|2022-03-31 18:41:20|367.42|365.02|367.56|365.16|367.56|365.16|367.42|365.02|0
1648752090000|2022-03-31 18:41:30|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1648752100000|2022-03-31 18:41:40|367.13|364.73|367.13|364.73|367.27|364.87|367.13|364.73|0
1648752110000|2022-03-31 18:41:50|366.98|364.58|366.84|364.44|366.98|364.58|366.84|364.44|0
1648752120000|2022-03-31 18:42:00|366.47|364.07|366.11|363.71|366.47|364.07|366.11|363.71|0
1648752130000|2022-03-31 18:42:10|366.4|364|366.11|363.71|366.4|364|365.97|363.57|0
1648752140000|2022-03-31 18:42:20|365.97|363.57|365.68|363.28|365.97|363.57|365.68|363.28|0
1648752150000|2022-03-31 18:42:30|365.54|363.14|365.39|362.99|365.54|363.14|365.39|362.99|0
1648752170000|2022-03-31 18:42:50|365.25|362.85|365.54|363.14|365.54|363.14|365.25|362.85|0
1648752180000|2022-03-31 18:43:00|365.39|362.99|365.54|363.14|365.54|363.14|365.17|362.77|0
1648752190000|2022-03-31 18:43:10|365.25|362.85|365.25|362.85|365.25|362.85|365.1|362.7|0
1648752200000|2022-03-31 18:43:20|365.1|362.7|365.25|362.85|365.39|362.99|365.1|362.7|0
1648752210000|2022-03-31 18:43:30|365.39|362.99|365.1|362.7|365.39|362.99|365.1|362.7|0
1648752220000|2022-03-31 18:43:40|365.25|362.85|365.54|363.14|365.54|363.14|365.25|362.85|0
1648752230000|2022-03-31 18:43:50|365.39|362.99|365.25|362.85|365.39|362.99|365.25|362.85|0
1648752240000|2022-03-31 18:44:00|365.1|362.7|364.81|362.41|365.1|362.7|364.81|362.41|0
1648752250000|2022-03-31 18:44:10|364.67|362.27|364.81|362.41|364.81|362.41|364.67|362.27|0
1648752260000|2022-03-31 18:44:20|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1648752270000|2022-03-31 18:44:30|365.1|362.7|365.1|362.7|365.25|362.85|365.1|362.7|0
1648752280000|2022-03-31 18:44:40|365.25|362.85|365.54|363.14|365.54|363.14|365.25|362.85|0
1648752290000|2022-03-31 18:44:50|365.68|363.28|365.68|363.28|365.97|363.57|365.68|363.28|0
1648752300000|2022-03-31 18:45:00|365.82|363.42|365.68|363.28|365.82|363.42|365.54|363.14|0
1648752310000|2022-03-31 18:45:10|365.75|363.35|365.25|362.85|365.75|363.35|365.25|362.85|0
1648752320000|2022-03-31 18:45:20|365.1|362.7|365.1|362.7|365.1|362.7|364.96|362.56|0
1648752330000|2022-03-31 18:45:30|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1648752340000|2022-03-31 18:45:40|365.1|362.7|364.81|362.41|365.1|362.7|364.81|362.41|0
1648752350000|2022-03-31 18:45:50|364.96|362.56|364.67|362.27|364.96|362.56|364.67|362.27|0
1648752360000|2022-03-31 18:46:00|364.81|362.41|365.39|362.99|365.39|362.99|364.81|362.41|0
1648752370000|2022-03-31 18:46:10|365.1|362.7|364.81|362.41|365.1|362.7|364.81|362.41|0
1648752380000|2022-03-31 18:46:20|364.96|362.56|365.25|362.85|365.25|362.85|364.96|362.56|0
1648752390000|2022-03-31 18:46:30|365.53|363.13|365.39|362.99|365.53|363.13|365.32|362.92|0
1648752400000|2022-03-31 18:46:40|365.25|362.85|366.26|363.86|366.26|363.86|365.25|362.85|0
1648752410000|2022-03-31 18:46:50|365.97|363.57|365.68|363.28|365.97|363.57|365.68|363.28|0
1648752420000|2022-03-31 18:47:00|365.82|363.42|366.26|363.86|366.26|363.86|365.82|363.42|0
1648752430000|2022-03-31 18:47:10|366.11|363.71|365.97|363.57|366.11|363.71|365.68|363.28|0
1648752440000|2022-03-31 18:47:20|366.11|363.71|366.26|363.86|366.26|363.86|365.97|363.57|0
1648752450000|2022-03-31 18:47:30|366.55|364.15|366.54|364.14|366.69|364.29|366.54|364.14|0
1648752460000|2022-03-31 18:47:40|366.83|364.43|366.54|364.14|366.83|364.43|366.54|364.14|0
1648752470000|2022-03-31 18:47:50|366.4|364|366.26|363.86|366.4|364|366.26|363.86|0
1648752480000|2022-03-31 18:48:00|365.97|363.57|366.26|363.86|366.26|363.86|365.97|363.57|0
1648752490000|2022-03-31 18:48:10|366.4|364|366.83|364.43|366.83|364.43|366.4|364|0
1648752500000|2022-03-31 18:48:20|366.69|364.29|366.69|364.29|366.98|364.58|366.69|364.29|0
1648752510000|2022-03-31 18:48:30|366.83|364.43|366.4|364|366.83|364.43|366.4|364|0
1648752520000|2022-03-31 18:48:40|366.69|364.29|366.69|364.29|366.69|364.29|366.69|364.29|0
1648752530000|2022-03-31 18:48:50|366.76|364.36|366.83|364.43|366.83|364.43|366.69|364.29|0
1648752540000|2022-03-31 18:49:00|366.69|364.29|366.69|364.29|366.83|364.43|366.69|364.29|0
1648752550000|2022-03-31 18:49:10|366.83|364.43|366.54|364.14|366.83|364.43|366.54|364.14|0
1648752560000|2022-03-31 18:49:20|366.4|364|366.4|364|366.4|364|366.4|364|0
1648752570000|2022-03-31 18:49:30|366.26|363.86|366.11|363.71|366.26|363.86|366.11|363.71|0
1648752580000|2022-03-31 18:49:40|365.97|363.57|365.82|363.42|365.97|363.57|365.82|363.42|0
1648752590000|2022-03-31 18:49:50|365.68|363.28|365.82|363.42|365.82|363.42|365.68|363.28|0
1648752600000|2022-03-31 18:50:00|365.53|363.13|365.68|363.28|365.68|363.28|365.53|363.13|0
1648752610000|2022-03-31 18:50:10|365.82|363.42|365.97|363.57|365.97|363.57|365.82|363.42|0
1648752620000|2022-03-31 18:50:20|365.82|363.42|365.82|363.42|365.82|363.42|365.68|363.28|0
1648752630000|2022-03-31 18:50:30|365.53|363.13|365.53|363.13|365.53|363.13|365.53|363.13|0
1648752640000|2022-03-31 18:50:40|365.39|362.99|365.53|363.13|365.53|363.13|365.39|362.99|0
1648752650000|2022-03-31 18:50:50|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1648752660000|2022-03-31 18:51:00|365.82|363.42|365.97|363.57|365.97|363.57|365.53|363.13|0
1648752670000|2022-03-31 18:51:10|366.25|363.85|366.54|364.14|366.54|364.14|366.25|363.85|0
1648752680000|2022-03-31 18:51:20|366.83|364.43|366.83|364.43|366.83|364.43|366.69|364.29|0
1648752690000|2022-03-31 18:51:30|366.98|364.58|366.69|364.29|366.98|364.58|366.69|364.29|0
1648752700000|2022-03-31 18:51:40|366.98|364.58|366.83|364.43|366.98|364.58|366.83|364.43|0
1648752710000|2022-03-31 18:51:50|366.54|364.14|366.4|364|366.54|364.14|366.4|364|0
1648752720000|2022-03-31 18:52:00|366.54|364.14|366.4|364|366.54|364.14|366.25|363.85|0
1648752730000|2022-03-31 18:52:10|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1648752740000|2022-03-31 18:52:20|366.11|363.71|366.4|364|366.4|364|366.11|363.71|0
1648752750000|2022-03-31 18:52:30|366.25|363.85|366.18|363.78|366.25|363.85|366.11|363.71|0
1648752760000|2022-03-31 18:52:40|366.11|363.71|366.25|363.85|366.25|363.85|365.97|363.57|0
1648752770000|2022-03-31 18:52:50|366.4|364|366.47|364.07|366.54|364.14|366.4|364|0
1648752780000|2022-03-31 18:53:00|366.4|364|366.4|364|366.54|364.14|366.4|364|0
1648752790000|2022-03-31 18:53:10|366.54|364.14|366.25|363.85|366.54|364.14|366.25|363.85|0
1648752800000|2022-03-31 18:53:20|366.4|364|366.11|363.71|366.4|364|366.11|363.71|0
1648752810000|2022-03-31 18:53:30|365.96|363.56|365.82|363.42|365.96|363.56|365.82|363.42|0
1648752820000|2022-03-31 18:53:40|365.96|363.56|365.82|363.42|365.96|363.56|365.68|363.28|0
1648752830000|2022-03-31 18:53:50|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1648752840000|2022-03-31 18:54:00|365.82|363.42|365.82|363.42|365.96|363.56|365.82|363.42|0
1648752850000|2022-03-31 18:54:10|365.96|363.56|366.25|363.85|366.25|363.85|365.96|363.56|0
1648752860000|2022-03-31 18:54:20|366.4|364|366.4|364|366.4|364|366.25|363.85|0
1648752870000|2022-03-31 18:54:30|366.54|364.14|366.25|363.85|366.54|364.14|366.25|363.85|0
1648752880000|2022-03-31 18:54:40|366.11|363.71|365.96|363.56|366.11|363.71|365.82|363.42|0
1648752890000|2022-03-31 18:54:50|365.82|363.42|366.11|363.71|366.11|363.71|365.82|363.42|0
1648752900000|2022-03-31 18:55:00|365.68|363.28|366.25|363.85|366.25|363.85|365.68|363.28|0
1648752910000|2022-03-31 18:55:10|366.11|363.71|365.96|363.56|366.11|363.71|365.96|363.56|0
1648752920000|2022-03-31 18:55:20|366.11|363.71|366.4|364|366.4|364|366.11|363.71|0
1648752930000|2022-03-31 18:55:30|366.25|363.85|366.47|364.07|366.54|364.14|366.25|363.85|0
1648752940000|2022-03-31 18:55:40|366.54|364.14|366.83|364.43|366.83|364.43|366.54|364.14|0
1648752950000|2022-03-31 18:55:50|366.69|364.29|366.69|364.29|366.69|364.29|366.69|364.29|0
1648752960000|2022-03-31 18:56:00|366.83|364.43|367.41|365.01|367.41|365.01|366.83|364.43|0
1648752970000|2022-03-31 18:56:10|367.55|365.15|367.26|364.86|367.55|365.15|367.26|364.86|0
1648752990000|2022-03-31 18:56:30|367.12|364.72|366.83|364.43|367.12|364.72|366.83|364.43|0
1648753000000|2022-03-31 18:56:40|367.12|364.72|366.97|364.57|367.12|364.72|366.97|364.57|0
1648753010000|2022-03-31 18:56:50|366.83|364.43|367.12|364.72|367.26|364.86|366.83|364.43|0
1648753020000|2022-03-31 18:57:00|366.97|364.57|366.97|364.57|367.26|364.86|366.97|364.57|0
1648753030000|2022-03-31 18:57:10|367.26|364.86|367.55|365.15|367.55|365.15|367.26|364.86|0
1648753040000|2022-03-31 18:57:20|367.41|365.01|367.7|365.3|367.84|365.44|367.41|365.01|0
1648753050000|2022-03-31 18:57:30|367.55|365.15|367.99|365.59|367.99|365.59|367.55|365.15|0
1648753060000|2022-03-31 18:57:40|367.84|365.44|367.99|365.59|367.99|365.59|367.84|365.44|0
1648753070000|2022-03-31 18:57:50|367.7|365.3|367.99|365.59|367.99|365.59|367.7|365.3|0
1648753080000|2022-03-31 18:58:00|367.84|365.44|367.91|365.51|367.91|365.51|367.7|365.3|0
1648753090000|2022-03-31 18:58:10|367.99|365.59|368.13|365.73|368.28|365.88|367.99|365.59|0
1648753100000|2022-03-31 18:58:20|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1648753110000|2022-03-31 18:58:30|368.13|365.73|367.77|365.37|368.13|365.73|367.77|365.37|0
1648753120000|2022-03-31 18:58:40|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1648753130000|2022-03-31 18:58:50|367.99|365.59|368.13|365.73|368.28|365.88|367.99|365.59|0
1648753140000|2022-03-31 18:59:00|367.99|365.59|367.7|365.3|367.99|365.59|367.7|365.3|0
1648753150000|2022-03-31 18:59:10|367.84|365.44|368.57|366.17|368.57|366.17|367.84|365.44|0
1648753160000|2022-03-31 18:59:20|368.42|366.02|368.28|365.88|368.42|366.02|368.28|365.88|0
1648753170000|2022-03-31 18:59:30|368.42|366.02|368.28|365.88|368.42|366.02|368.28|365.88|0
1648753180000|2022-03-31 18:59:40|368.42|366.02|368.57|366.17|368.57|366.17|368.42|366.02|0
1648753190000|2022-03-31 18:59:50|368.42|366.02|368.71|366.31|368.71|366.31|368.42|366.02|0
1648753200000|2022-03-31 19:00:00|369|366.6|370.16|367.76|370.16|367.76|369|366.6|0
1648753210000|2022-03-31 19:00:10|369.44|367.04|370.6|368.2|370.6|368.2|369.44|367.04|0
1648753220000|2022-03-31 19:00:20|370.74|368.34|370.45|368.05|371.03|368.63|370.45|368.05|0
1648753230000|2022-03-31 19:00:30|370.74|368.34|370.74|368.34|370.89|368.49|370.74|368.34|0
1648753240000|2022-03-31 19:00:40|370.89|368.49|371.18|368.78|371.18|368.78|370.89|368.49|0
1648753250000|2022-03-31 19:00:50|371.32|368.92|371.32|368.92|371.32|368.92|371.03|368.63|0
1648753260000|2022-03-31 19:01:00|371.18|368.78|371.91|369.51|371.91|369.51|371.18|368.78|0
1648753270000|2022-03-31 19:01:10|371.98|369.58|371.76|369.36|372.05|369.65|371.76|369.36|0
1648753280000|2022-03-31 19:01:20|371.61|369.21|372.05|369.65|372.05|369.65|371.61|369.21|0
1648753290000|2022-03-31 19:01:30|371.91|369.51|371.61|369.21|371.91|369.51|371.61|369.21|0
1648753300000|2022-03-31 19:01:40|371.47|369.07|371.39|368.99|371.47|369.07|371.39|368.99|0
1648753310000|2022-03-31 19:01:50|371.47|369.07|371.47|369.07|371.47|369.07|371.32|368.92|0
1648753320000|2022-03-31 19:02:00|371.76|369.36|371.91|369.51|371.91|369.51|371.76|369.36|0
1648753330000|2022-03-31 19:02:10|372.05|369.65|372.49|370.09|372.49|370.09|372.05|369.65|0
1648753340000|2022-03-31 19:02:20|372.78|370.38|372.63|370.23|372.78|370.38|372.63|370.23|0
1648753350000|2022-03-31 19:02:30|372.56|370.16|372.63|370.23|372.92|370.52|372.49|370.09|0
1648753360000|2022-03-31 19:02:40|373.07|370.67|373.07|370.67|373.14|370.74|373.07|370.67|0
1648753370000|2022-03-31 19:02:50|372.92|370.52|372.78|370.38|373.07|370.67|372.78|370.38|0
1648753380000|2022-03-31 19:03:00|372.92|370.52|373.36|370.96|373.36|370.96|372.92|370.52|0
1648753390000|2022-03-31 19:03:10|373.22|370.82|373.36|370.96|373.36|370.96|373.22|370.82|0
1648753400000|2022-03-31 19:03:20|373.29|370.89|372.92|370.52|373.29|370.89|372.92|370.52|0
1648753410000|2022-03-31 19:03:30|372.78|370.38|372.92|370.52|372.92|370.52|372.63|370.23|0
1648753420000|2022-03-31 19:03:40|372.78|370.38|372.78|370.38|372.92|370.52|372.78|370.38|0
1648753430000|2022-03-31 19:03:50|372.49|370.09|372.49|370.09|372.63|370.23|372.49|370.09|0
1648753440000|2022-03-31 19:04:00|372.2|369.8|372.05|369.65|372.27|369.87|372.05|369.65|0
1648753450000|2022-03-31 19:04:10|371.9|369.5|371.76|369.36|371.9|369.5|371.76|369.36|0
1648753460000|2022-03-31 19:04:20|371.9|369.5|371.76|369.36|371.9|369.5|371.76|369.36|0
1648753470000|2022-03-31 19:04:30|371.61|369.21|371.18|368.78|371.61|369.21|371.18|368.78|0
1648753480000|2022-03-31 19:04:40|371.03|368.63|370.89|368.49|371.03|368.63|370.89|368.49|0
1648753490000|2022-03-31 19:04:50|370.74|368.34|370.89|368.49|371.18|368.78|370.74|368.34|0
1648753500000|2022-03-31 19:05:00|370.74|368.34|370.45|368.05|370.74|368.34|370.45|368.05|0
1648753510000|2022-03-31 19:05:10|370.74|368.34|370.59|368.19|370.74|368.34|370.45|368.05|0
1648753520000|2022-03-31 19:05:20|370.45|368.05|370.3|367.9|370.45|368.05|370.3|367.9|0
1648753530000|2022-03-31 19:05:30|370.16|367.76|370.45|368.05|370.45|368.05|370.01|367.61|0
1648753540000|2022-03-31 19:05:40|370.3|367.9|370.45|368.05|370.45|368.05|370.16|367.76|0
1648753550000|2022-03-31 19:05:50|370.37|367.97|370.3|367.9|370.45|368.05|370.3|367.9|0
1648753560000|2022-03-31 19:06:00|370.16|367.76|370.3|367.9|370.3|367.9|370.01|367.61|0
1648753570000|2022-03-31 19:06:10|370.45|368.05|370.3|367.9|370.74|368.34|370.3|367.9|0
1648753580000|2022-03-31 19:06:20|370.74|368.34|370.59|368.19|370.74|368.34|370.45|368.05|0
1648753590000|2022-03-31 19:06:30|370.88|368.48|371.03|368.63|371.18|368.78|370.88|368.48|0
1648753600000|2022-03-31 19:06:40|371.32|368.92|372.26|369.86|372.34|369.94|371.32|368.92|0
1648753610000|2022-03-31 19:06:50|372.19|369.79|371.76|369.36|372.19|369.79|371.76|369.36|0
1648753620000|2022-03-31 19:07:00|372.19|369.79|372.34|369.94|372.34|369.94|372.05|369.65|0
1648753630000|2022-03-31 19:07:10|372.19|369.79|372.19|369.79|372.49|370.09|372.19|369.79|0
1648753640000|2022-03-31 19:07:20|372.05|369.65|371.61|369.21|372.05|369.65|371.61|369.21|0
1648753650000|2022-03-31 19:07:30|371.32|368.92|371.03|368.63|371.32|368.92|371.03|368.63|0
1648753660000|2022-03-31 19:07:40|370.88|368.48|371.18|368.78|371.32|368.92|370.88|368.48|0
1648753670000|2022-03-31 19:07:50|371.03|368.63|371.18|368.78|371.47|369.07|371.03|368.63|0
1648753680000|2022-03-31 19:08:00|371.47|369.07|371.03|368.63|371.47|369.07|371.03|368.63|0
1648753690000|2022-03-31 19:08:10|370.59|368.19|370.74|368.34|370.74|368.34|370.59|368.19|0
1648753700000|2022-03-31 19:08:20|370.59|368.19|371.03|368.63|371.03|368.63|370.59|368.19|0
1648753710000|2022-03-31 19:08:30|370.88|368.48|370.59|368.19|370.88|368.48|370.59|368.19|0
1648753720000|2022-03-31 19:08:40|370.74|368.34|370.88|368.48|371.03|368.63|370.74|368.34|0
1648753730000|2022-03-31 19:08:50|370.74|368.34|370.74|368.34|370.74|368.34|370.59|368.19|0
1648753740000|2022-03-31 19:09:00|370.59|368.19|370.59|368.19|370.74|368.34|370.59|368.19|0
1648753750000|2022-03-31 19:09:10|370.52|368.12|370.88|368.48|370.88|368.48|370.3|367.9|0
1648753760000|2022-03-31 19:09:20|370.74|368.34|370.74|368.34|371.03|368.63|370.74|368.34|0
1648753770000|2022-03-31 19:09:30|370.88|368.48|370.88|368.48|370.88|368.48|370.88|368.48|0
1648753780000|2022-03-31 19:09:40|371.03|368.63|371.32|368.92|371.32|368.92|371.03|368.63|0
1648753790000|2022-03-31 19:09:50|371.47|369.07|371.61|369.21|371.61|369.21|371.39|368.99|0
1648753800000|2022-03-31 19:10:00|371.47|369.07|371.17|368.77|371.54|369.14|370.88|368.48|0
1648753810000|2022-03-31 19:10:10|370.88|368.48|371.24|368.84|371.24|368.84|370.88|368.48|0
1648753820000|2022-03-31 19:10:20|370.88|368.48|370.88|368.48|371.17|368.77|370.88|368.48|0
1648753830000|2022-03-31 19:10:30|371.17|368.77|371.17|368.77|371.17|368.77|371.03|368.63|0
1648753840000|2022-03-31 19:10:40|371.03|368.63|370.88|368.48|371.03|368.63|370.88|368.48|0
1648753860000|2022-03-31 19:11:00|371.03|368.63|370.16|367.76|371.03|368.63|370.16|367.76|0
1648753870000|2022-03-31 19:11:10|369.87|367.47|369.72|367.32|369.87|367.47|369.72|367.32|0
1648753880000|2022-03-31 19:11:20|369.58|367.18|369.58|367.18|369.72|367.32|369.58|367.18|0
1648753890000|2022-03-31 19:11:30|369.43|367.03|369.29|366.89|369.43|367.03|369.29|366.89|0
1648753900000|2022-03-31 19:11:40|369.43|367.03|369.43|367.03|369.43|367.03|369.29|366.89|0
1648753910000|2022-03-31 19:11:50|369.29|366.89|369.14|366.74|369.29|366.89|369.14|366.74|0
1648753920000|2022-03-31 19:12:00|369.43|367.03|369.29|366.89|369.43|367.03|369.14|366.74|0
1648753930000|2022-03-31 19:12:10|369.43|367.03|369.14|366.74|369.43|367.03|369.14|366.74|0
1648753940000|2022-03-31 19:12:20|369.29|366.89|369.14|366.74|369.29|366.89|369.14|366.74|0
1648753960000|2022-03-31 19:12:40|369.06|366.66|368.99|366.59|369.06|366.66|368.7|366.3|0
1648753970000|2022-03-31 19:12:50|368.7|366.3|368.99|366.59|368.99|366.59|368.7|366.3|0
1648753980000|2022-03-31 19:13:00|369.14|366.74|368.99|366.59|369.14|366.74|368.85|366.45|0
1648753990000|2022-03-31 19:13:10|368.85|366.45|368.85|366.45|368.85|366.45|368.7|366.3|0
1648754000000|2022-03-31 19:13:20|368.7|366.3|368.77|366.37|368.85|366.45|368.7|366.3|0
1648754010000|2022-03-31 19:13:30|369.14|366.74|369.28|366.88|369.28|366.88|368.99|366.59|0
1648754020000|2022-03-31 19:13:40|369.43|367.03|369.43|367.03|369.43|367.03|369.43|367.03|0
1648754030000|2022-03-31 19:13:50|369.28|366.88|368.7|366.3|369.28|366.88|368.56|366.16|0
1648754040000|2022-03-31 19:14:00|368.85|366.45|368.41|366.01|368.85|366.45|368.41|366.01|0
1648754050000|2022-03-31 19:14:10|368.85|366.45|368.85|366.45|368.85|366.45|368.7|366.3|0
1648754060000|2022-03-31 19:14:20|368.7|366.3|368.85|366.45|368.85|366.45|368.7|366.3|0
1648754070000|2022-03-31 19:14:30|368.7|366.3|368.56|366.16|368.7|366.3|368.56|366.16|0
1648754080000|2022-03-31 19:14:40|368.41|366.01|368.56|366.16|368.56|366.16|368.41|366.01|0
1648754090000|2022-03-31 19:14:50|368.7|366.3|368.85|366.45|368.85|366.45|368.7|366.3|0
1648754100000|2022-03-31 19:15:00|368.7|366.3|368.85|366.45|368.99|366.59|368.7|366.3|0
1648754110000|2022-03-31 19:15:10|368.7|366.3|368.56|366.16|368.85|366.45|368.56|366.16|0
1648754120000|2022-03-31 19:15:20|368.41|366.01|368.41|366.01|368.41|366.01|368.41|366.01|0
1648754130000|2022-03-31 19:15:30|368.56|366.16|368.85|366.45|368.85|366.45|368.56|366.16|0
1648754140000|2022-03-31 19:15:40|368.7|366.3|368.56|366.16|368.7|366.3|368.56|366.16|0
1648754150000|2022-03-31 19:15:50|368.41|366.01|368.12|365.72|368.41|366.01|368.12|365.72|0
1648754160000|2022-03-31 19:16:00|368.27|365.87|368.41|366.01|368.41|366.01|368.27|365.87|0
1648754170000|2022-03-31 19:16:10|368.27|365.87|368.27|365.87|368.41|366.01|368.27|365.87|0
1648754180000|2022-03-31 19:16:20|367.98|365.58|367.98|365.58|368.12|365.72|367.98|365.58|0
1648754190000|2022-03-31 19:16:30|368.12|365.72|367.83|365.43|368.12|365.72|367.83|365.43|0
1648754200000|2022-03-31 19:16:40|367.76|365.36|367.76|365.36|367.76|365.36|367.76|365.36|0
1648754210000|2022-03-31 19:16:50|367.69|365.29|367.69|365.29|367.69|365.29|367.61|365.21|0
1648754220000|2022-03-31 19:17:00|367.83|365.43|368.27|365.87|368.27|365.87|367.83|365.43|0
1648754230000|2022-03-31 19:17:10|368.12|365.72|368.12|365.72|368.27|365.87|368.12|365.72|0
1648754240000|2022-03-31 19:17:20|368.27|365.87|368.56|366.16|368.56|366.16|368.27|365.87|0
1648754250000|2022-03-31 19:17:30|368.7|366.3|368.56|366.16|368.7|366.3|368.41|366.01|0
1648754260000|2022-03-31 19:17:40|368.7|366.3|368.7|366.3|368.7|366.3|368.7|366.3|0
1648754270000|2022-03-31 19:17:50|368.56|366.16|368.48|366.08|368.85|366.45|368.48|366.08|0
1648754280000|2022-03-31 19:18:00|368.41|366.01|367.69|365.29|368.41|366.01|367.69|365.29|0
1648754290000|2022-03-31 19:18:10|367.4|365|367.47|365.07|367.54|365.14|367.4|365|0
1648754300000|2022-03-31 19:18:20|367.54|365.14|367.69|365.29|367.83|365.43|367.54|365.14|0
1648754310000|2022-03-31 19:18:30|367.54|365.14|367.25|364.85|367.54|365.14|367.25|364.85|0
1648754320000|2022-03-31 19:18:40|367.4|365|367.4|365|367.54|365.14|367.4|365|0
1648754330000|2022-03-31 19:18:50|367.54|365.14|367.4|365|367.54|365.14|367.4|365|0
1648754340000|2022-03-31 19:19:00|367.32|364.92|367.4|365|367.69|365.29|367.32|364.92|0
1648754350000|2022-03-31 19:19:10|367.47|365.07|367.69|365.29|367.69|365.29|367.47|365.07|0
1648754360000|2022-03-31 19:19:20|367.54|365.14|367.4|365|367.54|365.14|367.4|365|0
1648754370000|2022-03-31 19:19:30|367.25|364.85|366.53|364.13|367.25|364.85|366.53|364.13|0
1648754380000|2022-03-31 19:19:40|366.39|363.99|366.53|364.13|366.53|364.13|366.39|363.99|0
1648754390000|2022-03-31 19:19:50|366.6|364.2|366.82|364.42|366.82|364.42|366.6|364.2|0
1648754400000|2022-03-31 19:20:00|366.68|364.28|366.39|363.99|366.68|364.28|366.39|363.99|0
1648754410000|2022-03-31 19:20:10|366.1|363.7|365.95|363.55|366.1|363.7|365.95|363.55|0
1648754420000|2022-03-31 19:20:20|365.81|363.41|365.81|363.41|365.95|363.55|365.81|363.41|0
1648754430000|2022-03-31 19:20:30|365.95|363.55|365.95|363.55|366.1|363.7|365.95|363.55|0
1648754440000|2022-03-31 19:20:40|365.81|363.41|365.95|363.55|366.1|363.7|365.81|363.41|0
1648754450000|2022-03-31 19:20:50|365.88|363.48|365.81|363.41|365.88|363.48|365.81|363.41|0
1648754460000|2022-03-31 19:21:00|365.95|363.55|365.09|362.69|365.95|363.55|365.09|362.69|0
1648754470000|2022-03-31 19:21:10|364.94|362.54|364.94|362.54|365.09|362.69|364.94|362.54|0
1648754480000|2022-03-31 19:21:20|364.8|362.4|364.65|362.25|364.8|362.4|364.51|362.11|0
1648754490000|2022-03-31 19:21:30|364.37|361.97|364.37|361.97|364.51|362.11|364.22|361.82|0
1648754500000|2022-03-31 19:21:40|364.22|361.82|363.79|361.39|364.22|361.82|363.79|361.39|0
1648754510000|2022-03-31 19:21:50|363.93|361.53|364.51|362.11|364.51|362.11|363.93|361.53|0
1648754520000|2022-03-31 19:22:00|364.37|361.97|363.93|361.53|364.37|361.97|363.79|361.39|0
1648754530000|2022-03-31 19:22:10|364.37|361.97|364.8|362.4|364.8|362.4|364.37|361.97|0
1648754540000|2022-03-31 19:22:20|364.65|362.25|364.51|362.11|364.8|362.4|364.51|362.11|0
1648754550000|2022-03-31 19:22:30|364.37|361.97|364.8|362.4|364.8|362.4|364.37|361.97|0
1648754560000|2022-03-31 19:22:40|364.51|362.11|364.51|362.11|364.51|362.11|364.44|362.04|0
1648754570000|2022-03-31 19:22:50|364.65|362.25|364.22|361.82|364.65|362.25|364.22|361.82|0
1648754580000|2022-03-31 19:23:00|364.08|361.68|363.5|361.1|364.08|361.68|363.5|361.1|0
1648754600000|2022-03-31 19:23:20|363.36|360.96|363.65|361.25|363.93|361.53|363.36|360.96|0
1648754610000|2022-03-31 19:23:30|363.79|361.39|363.79|361.39|363.93|361.53|363.79|361.39|0
1648754620000|2022-03-31 19:23:40|363.93|361.53|364.08|361.68|364.08|361.68|363.93|361.53|0
1648754630000|2022-03-31 19:23:50|363.93|361.53|363.79|361.39|363.93|361.53|363.65|361.25|0
1648754640000|2022-03-31 19:24:00|363.5|361.1|363.21|360.81|363.5|361.1|363.21|360.81|0
1648754650000|2022-03-31 19:24:10|363.07|360.67|363.07|360.67|363.07|360.67|362.93|360.53|0
1648754660000|2022-03-31 19:24:20|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1648754670000|2022-03-31 19:24:30|363.07|360.67|363.21|360.81|363.21|360.81|363.07|360.67|0
1648754680000|2022-03-31 19:24:40|363.36|360.96|363.36|360.96|363.5|361.1|363.36|360.96|0
1648754690000|2022-03-31 19:24:50|363.07|360.67|363.21|360.81|363.21|360.81|362.93|360.53|0
1648754700000|2022-03-31 19:25:00|363.36|360.96|363.07|360.67|363.36|360.96|363.07|360.67|0
1648754710000|2022-03-31 19:25:10|363.21|360.81|363.36|360.96|363.36|360.96|363.21|360.81|0
1648754720000|2022-03-31 19:25:20|363.07|360.67|363.36|360.96|363.36|360.96|363.07|360.67|0
1648754730000|2022-03-31 19:25:30|363.5|361.1|363.5|361.1|363.5|361.1|363.36|360.96|0
1648754740000|2022-03-31 19:25:40|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1648754750000|2022-03-31 19:25:50|363.93|361.53|364.08|361.68|364.08|361.68|363.79|361.39|0
1648754760000|2022-03-31 19:26:00|363.93|361.53|363.93|361.53|363.93|361.53|363.5|361.1|0
1648754770000|2022-03-31 19:26:10|363.79|361.39|363.5|361.1|363.79|361.39|363.5|361.1|0
1648754780000|2022-03-31 19:26:20|363.36|360.96|363.21|360.81|363.36|360.96|363.21|360.81|0
1648754790000|2022-03-31 19:26:30|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1648754800000|2022-03-31 19:26:40|363.07|360.67|363.21|360.81|363.21|360.81|363.07|360.67|0
1648754810000|2022-03-31 19:26:50|362.93|360.53|363.07|360.67|363.07|360.67|362.93|360.53|0
1648754820000|2022-03-31 19:27:00|362.93|360.53|362.06|359.66|362.93|360.53|362.06|359.66|0
1648754830000|2022-03-31 19:27:10|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1648754840000|2022-03-31 19:27:20|362.06|359.66|361.78|359.38|362.06|359.66|361.78|359.38|0
1648754850000|2022-03-31 19:27:30|361.92|359.52|362.06|359.66|362.06|359.66|361.92|359.52|0
1648754860000|2022-03-31 19:27:40|362.21|359.81|362.35|359.95|362.35|359.95|362.21|359.81|0
1648754870000|2022-03-31 19:27:50|362.06|359.66|361.92|359.52|362.06|359.66|361.92|359.52|0
1648754880000|2022-03-31 19:28:00|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1648754890000|2022-03-31 19:28:10|361.49|359.09|361.92|359.52|361.92|359.52|361.49|359.09|0
1648754900000|2022-03-31 19:28:20|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1648754910000|2022-03-31 19:28:30|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1648754920000|2022-03-31 19:28:40|361.92|359.52|362.49|360.09|362.49|360.09|361.92|359.52|0
1648754930000|2022-03-31 19:28:50|362.64|360.24|362.49|360.09|362.64|360.24|362.49|360.09|0
1648754940000|2022-03-31 19:29:00|362.64|360.24|362.06|359.66|362.64|360.24|361.92|359.52|0
1648754950000|2022-03-31 19:29:10|361.92|359.52|361.78|359.38|362.06|359.66|361.78|359.38|0
1648754960000|2022-03-31 19:29:20|361.92|359.52|362.21|359.81|362.21|359.81|361.92|359.52|0
1648754970000|2022-03-31 19:29:30|362.35|359.95|362.35|359.95|362.49|360.09|362.35|359.95|0
1648754980000|2022-03-31 19:29:40|362.64|360.24|362.78|360.38|362.78|360.38|362.64|360.24|0
1648754990000|2022-03-31 19:29:50|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1648755000000|2022-03-31 19:30:00|362.78|360.38|363.07|360.67|363.07|360.67|362.78|360.38|0
1648755010000|2022-03-31 19:30:10|363.21|360.81|363.5|361.1|363.5|361.1|363.07|360.67|0
1648755020000|2022-03-31 19:30:20|363.64|361.24|363.07|360.67|363.64|361.24|363.07|360.67|0
1648755030000|2022-03-31 19:30:30|362.92|360.52|362.78|360.38|362.92|360.52|362.78|360.38|0
1648755040000|2022-03-31 19:30:40|362.64|360.24|362.49|360.09|362.64|360.24|362.49|360.09|0
1648755050000|2022-03-31 19:30:50|362.64|360.24|362.21|359.81|362.64|360.24|362.21|359.81|0
1648755060000|2022-03-31 19:31:00|362.35|359.95|361.7|359.3|362.35|359.95|361.7|359.3|0
1648755070000|2022-03-31 19:31:10|361.63|359.23|361.63|359.23|361.78|359.38|361.49|359.09|0
1648755080000|2022-03-31 19:31:20|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1648755090000|2022-03-31 19:31:30|361.63|359.23|361.63|359.23|361.78|359.38|361.63|359.23|0
1648755100000|2022-03-31 19:31:40|361.49|359.09|361.34|358.94|361.49|359.09|361.34|358.94|0
1648755110000|2022-03-31 19:31:50|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1648755120000|2022-03-31 19:32:00|360.91|358.51|360.63|358.23|360.91|358.51|360.63|358.23|0
1648755130000|2022-03-31 19:32:10|360.77|358.37|360.77|358.37|360.91|358.51|360.77|358.37|0
1648755140000|2022-03-31 19:32:20|360.63|358.23|360.77|358.37|360.77|358.37|360.63|358.23|0
1648755150000|2022-03-31 19:32:30|361.06|358.66|360.63|358.23|361.06|358.66|360.48|358.08|0
1648755160000|2022-03-31 19:32:40|360.34|357.94|360.2|357.8|360.34|357.94|360.2|357.8|0
1648755170000|2022-03-31 19:32:50|359.91|357.51|359.77|357.37|359.91|357.51|359.77|357.37|0
1648755180000|2022-03-31 19:33:00|359.84|357.44|358.48|356.08|359.84|357.44|358.48|356.08|0
1648755190000|2022-03-31 19:33:10|358.63|356.23|358.77|356.37|359.05|356.65|358.63|356.23|0
1648755200000|2022-03-31 19:33:20|358.91|356.51|358.91|356.51|358.91|356.51|358.77|356.37|0
1648755210000|2022-03-31 19:33:30|358.77|356.37|358.2|355.8|358.77|356.37|358.2|355.8|0
1648755220000|2022-03-31 19:33:40|358.34|355.94|357.91|355.51|358.34|355.94|357.91|355.51|0
1648755230000|2022-03-31 19:33:50|358.05|355.65|358.77|356.37|358.77|356.37|358.05|355.65|0
1648755240000|2022-03-31 19:34:00|358.62|356.22|358.48|356.08|358.77|356.37|358.48|356.08|0
1648755250000|2022-03-31 19:34:10|358.62|356.22|358.48|356.08|358.62|356.22|358.34|355.94|0
1648755260000|2022-03-31 19:34:20|358.34|355.94|358.48|356.08|358.48|356.08|358.05|355.65|0
1648755270000|2022-03-31 19:34:30|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1648755280000|2022-03-31 19:34:40|358.91|356.51|358.91|356.51|359.05|356.65|358.91|356.51|0
1648755290000|2022-03-31 19:34:50|359.05|356.65|358.91|356.51|359.05|356.65|358.91|356.51|0
1648755300000|2022-03-31 19:35:00|358.77|356.37|358.62|356.22|358.77|356.37|358.48|356.08|0
1648755310000|2022-03-31 19:35:10|358.48|356.08|358.34|355.94|358.48|356.08|357.91|355.51|0
1648755320000|2022-03-31 19:35:20|358.62|356.22|358.05|355.65|358.62|356.22|358.05|355.65|0
1648755330000|2022-03-31 19:35:30|358.34|355.94|358.48|356.08|358.48|356.08|358.34|355.94|0
1648755340000|2022-03-31 19:35:40|358.62|356.22|358.91|356.51|358.91|356.51|358.62|356.22|0
1648755350000|2022-03-31 19:35:50|359.2|356.8|359.34|356.94|359.34|356.94|359.2|356.8|0
1648755360000|2022-03-31 19:36:00|359.48|357.08|361.06|358.66|361.06|358.66|359.48|357.08|0
1648755370000|2022-03-31 19:36:10|360.91|358.51|361.2|358.8|361.2|358.8|360.91|358.51|0
1648755380000|2022-03-31 19:36:20|361.06|358.66|361.49|359.09|361.63|359.23|361.06|358.66|0
1648755390000|2022-03-31 19:36:30|361.34|358.94|361.77|359.37|361.77|359.37|361.34|358.94|0
1648755400000|2022-03-31 19:36:40|361.63|359.23|361.77|359.37|361.77|359.37|361.63|359.23|0
1648755410000|2022-03-31 19:36:50|362.06|359.66|361.2|358.8|362.06|359.66|361.2|358.8|0
1648755420000|2022-03-31 19:37:00|361.06|358.66|360.2|357.8|361.06|358.66|360.05|357.65|0
1648755430000|2022-03-31 19:37:10|359.91|357.51|360.48|358.08|360.48|358.08|359.91|357.51|0
1648755440000|2022-03-31 19:37:20|360.34|357.94|359.48|357.08|360.48|358.08|359.48|357.08|0
1648755450000|2022-03-31 19:37:30|359.34|356.94|359.34|356.94|359.34|356.94|359.19|356.79|0
1648755460000|2022-03-31 19:37:40|359.19|356.79|359.19|356.79|359.19|356.79|359.05|356.65|0
1648755470000|2022-03-31 19:37:50|359.48|357.08|359.48|357.08|359.77|357.37|359.48|357.08|0
1648755480000|2022-03-31 19:38:00|359.34|356.94|359.91|357.51|359.91|357.51|359.34|356.94|0
1648755490000|2022-03-31 19:38:10|359.77|357.37|359.91|357.51|359.91|357.51|359.77|357.37|0
1648755500000|2022-03-31 19:38:20|359.62|357.22|359.19|356.79|359.62|357.22|359.19|356.79|0
1648755510000|2022-03-31 19:38:30|359.34|356.94|359.19|356.79|359.34|356.94|359.19|356.79|0
1648755520000|2022-03-31 19:38:40|359.34|356.94|359.48|357.08|359.48|357.08|359.34|356.94|0
1648755530000|2022-03-31 19:38:50|359.62|357.22|360.34|357.94|360.34|357.94|359.62|357.22|0
1648755540000|2022-03-31 19:39:00|360.2|357.8|359.91|357.51|360.34|357.94|359.91|357.51|0
1648755550000|2022-03-31 19:39:10|359.77|357.37|359.77|357.37|359.77|357.37|359.48|357.08|0
1648755560000|2022-03-31 19:39:20|359.91|357.51|360.05|357.65|360.05|357.65|359.91|357.51|0
1648755570000|2022-03-31 19:39:30|359.91|357.51|360.2|357.8|360.48|358.08|359.91|357.51|0
1648755580000|2022-03-31 19:39:40|360.34|357.94|360.05|357.65|360.34|357.94|360.05|357.65|0
1648755590000|2022-03-31 19:39:50|360.34|357.94|360.48|358.08|360.48|358.08|360.34|357.94|0
1648755600000|2022-03-31 19:40:00|359.48|357.08|360.19|357.79|360.19|357.79|359.48|357.08|0
1648755620000|2022-03-31 19:40:20|360.34|357.94|360.05|357.65|360.48|358.08|360.05|357.65|0
1648755630000|2022-03-31 19:40:30|360.19|357.79|359.91|357.51|360.19|357.79|359.91|357.51|0
1648755640000|2022-03-31 19:40:40|359.48|357.08|359.05|356.65|359.48|357.08|359.05|356.65|0
1648755650000|2022-03-31 19:40:50|359.19|356.79|358.91|356.51|359.19|356.79|358.91|356.51|0
1648755660000|2022-03-31 19:41:00|358.76|356.36|359.19|356.79|359.19|356.79|358.76|356.36|0
1648755670000|2022-03-31 19:41:10|359.34|356.94|359.34|356.94|359.48|357.08|359.34|356.94|0
1648755680000|2022-03-31 19:41:20|359.62|357.22|359.34|356.94|359.62|357.22|359.34|356.94|0
1648755690000|2022-03-31 19:41:30|358.76|356.36|359.19|356.79|359.19|356.79|358.76|356.36|0
1648755700000|2022-03-31 19:41:40|359.05|356.65|358.91|356.51|359.05|356.65|358.91|356.51|0
1648755710000|2022-03-31 19:41:50|359.05|356.65|359.05|356.65|359.05|356.65|359.05|356.65|0
1648755720000|2022-03-31 19:42:00|358.91|356.51|358.48|356.08|358.91|356.51|358.48|356.08|0
1648755730000|2022-03-31 19:42:10|358.62|356.22|358.19|355.79|358.62|356.22|358.19|355.79|0
1648755740000|2022-03-31 19:42:20|358.34|355.94|358.05|355.65|358.62|356.22|358.05|355.65|0
1648755750000|2022-03-31 19:42:30|358.19|355.79|358.19|355.79|358.48|356.08|358.19|355.79|0
1648755760000|2022-03-31 19:42:40|358.34|355.94|358.48|356.08|358.48|356.08|358.34|355.94|0
1648755770000|2022-03-31 19:42:50|358.34|355.94|358.19|355.79|358.34|355.94|358.19|355.79|0
1648755780000|2022-03-31 19:43:00|358.05|355.65|357.62|355.22|358.05|355.65|357.62|355.22|0
1648755790000|2022-03-31 19:43:10|357.19|354.79|356.77|354.37|357.19|354.79|356.77|354.37|0
1648755800000|2022-03-31 19:43:20|356.91|354.51|356.77|354.37|356.91|354.51|356.62|354.22|0
1648755810000|2022-03-31 19:43:30|356.91|354.51|356.62|354.22|356.91|354.51|356.62|354.22|0
1648755820000|2022-03-31 19:43:40|356.34|353.94|356.34|353.94|356.34|353.94|356.2|353.8|0
1648755830000|2022-03-31 19:43:50|356.2|353.8|356.05|353.65|356.2|353.8|355.91|353.51|0
1648755840000|2022-03-31 19:44:00|356.2|353.8|355.91|353.51|356.2|353.8|355.91|353.51|0
1648755850000|2022-03-31 19:44:10|355.77|353.37|356.05|353.65|356.05|353.65|355.77|353.37|0
1648755860000|2022-03-31 19:44:20|355.63|353.23|355.77|353.37|355.77|353.37|355.63|353.23|0
1648755870000|2022-03-31 19:44:30|355.63|353.23|355.77|353.37|355.77|353.37|355.63|353.23|0
1648755880000|2022-03-31 19:44:40|355.91|353.51|356.2|353.8|356.2|353.8|355.91|353.51|0
1648755890000|2022-03-31 19:44:50|356.05|353.65|355.77|353.37|356.05|353.65|355.77|353.37|0
1648755900000|2022-03-31 19:45:00|355.91|353.51|356.62|354.22|356.62|354.22|355.91|353.51|0
1648755910000|2022-03-31 19:45:10|356.91|354.51|357.19|354.79|357.19|354.79|356.62|354.22|0
1648755920000|2022-03-31 19:45:20|357.48|355.08|357.34|354.94|357.48|355.08|357.34|354.94|0
1648755930000|2022-03-31 19:45:30|357.62|355.22|357.34|354.94|357.69|355.29|357.34|354.94|0
1648755940000|2022-03-31 19:45:40|357.62|355.22|357.34|354.94|357.76|355.36|357.34|354.94|0
1648755950000|2022-03-31 19:45:50|357.48|355.08|357.34|354.94|357.48|355.08|357.34|354.94|0
1648755960000|2022-03-31 19:46:00|357.19|354.79|356.48|354.08|357.19|354.79|356.48|354.08|0
1648755970000|2022-03-31 19:46:10|356.69|354.29|356.34|353.94|356.69|354.29|356.2|353.8|0
1648755980000|2022-03-31 19:46:20|356.2|353.8|356.48|354.08|356.48|354.08|356.2|353.8|0
1648755990000|2022-03-31 19:46:30|356.41|354.01|356.48|354.08|356.77|354.37|356.41|354.01|0
1648756000000|2022-03-31 19:46:40|356.55|354.15|356.77|354.37|356.77|354.37|356.55|354.15|0
1648756010000|2022-03-31 19:46:50|356.69|354.29|356.05|353.65|356.69|354.29|356.05|353.65|0
1648756020000|2022-03-31 19:47:00|355.91|353.51|355.34|352.94|355.91|353.51|355.06|352.66|0
1648756030000|2022-03-31 19:47:10|355.91|353.51|356.62|354.22|356.62|354.22|355.91|353.51|0
1648756040000|2022-03-31 19:47:20|356.77|354.37|356.62|354.22|356.83|354.43|356.62|354.22|0
1648756050000|2022-03-31 19:47:30|356.76|354.36|357.48|355.08|357.48|355.08|356.76|354.36|0
1648756060000|2022-03-31 19:47:40|357.62|355.22|358.48|356.08|358.48|356.08|357.62|355.22|0
1648756070000|2022-03-31 19:47:50|358.33|355.93|357.62|355.22|358.33|355.93|357.62|355.22|0
1648756080000|2022-03-31 19:48:00|357.33|354.93|357.48|355.08|357.48|355.08|357.05|354.65|0
1648756090000|2022-03-31 19:48:10|357.62|355.22|357.76|355.36|357.76|355.36|357.62|355.22|0
1648756100000|2022-03-31 19:48:20|357.33|354.93|357.48|355.08|357.48|355.08|357.33|354.93|0
1648756110000|2022-03-31 19:48:30|357.33|354.93|357.9|355.5|357.9|355.5|357.33|354.93|0
1648756120000|2022-03-31 19:48:40|358.05|355.65|357.48|355.08|358.19|355.79|357.48|355.08|0
1648756130000|2022-03-31 19:48:50|357.62|355.22|357.19|354.79|357.62|355.22|357.19|354.79|0
1648756140000|2022-03-31 19:49:00|357.05|354.65|357.19|354.79|357.19|354.79|357.05|354.65|0
1648756150000|2022-03-31 19:49:10|356.76|354.36|356.76|354.36|356.76|354.36|356.48|354.08|0
1648756160000|2022-03-31 19:49:20|356.48|354.08|355.34|352.94|356.48|354.08|355.34|352.94|0
1648756170000|2022-03-31 19:49:30|355.77|353.37|356.05|353.65|356.34|353.94|355.77|353.37|0
1648756180000|2022-03-31 19:49:40|355.91|353.51|356.05|353.65|356.05|353.65|355.91|353.51|0
1648756190000|2022-03-31 19:49:50|355.91|353.51|352.63|350.23|355.91|353.51|352.63|350.23|0
1648756200000|2022-03-31 19:50:00|352.49|350.09|352.77|350.37|352.77|350.37|351.64|349.24|0
1648756210000|2022-03-31 19:50:10|352.06|349.66|351.5|349.1|352.06|349.66|351.35|348.95|0
1648756220000|2022-03-31 19:50:20|351.35|348.95|351.21|348.81|351.35|348.95|350.57|348.17|0
1648756230000|2022-03-31 19:50:30|350.65|348.25|351.07|348.67|351.07|348.67|350.36|347.96|0
1648756240000|2022-03-31 19:50:40|351.5|349.1|350.65|348.25|351.64|349.24|350.65|348.25|0
1648756250000|2022-03-31 19:50:50|350.79|348.39|349.8|347.4|350.79|348.39|349.8|347.4|0
1648756260000|2022-03-31 19:51:00|349.37|346.97|349.65|347.25|349.8|347.4|349.37|346.97|0
1648756270000|2022-03-31 19:51:10|349.94|347.54|348.95|346.55|349.94|347.54|348.95|346.55|0
1648756280000|2022-03-31 19:51:20|349.23|346.83|349.23|346.83|349.23|346.83|348.8|346.4|0
1648756290000|2022-03-31 19:51:30|349.51|347.11|350.5|348.1|350.5|348.1|349.51|347.11|0
1648756300000|2022-03-31 19:51:40|352.21|349.81|351.5|349.1|352.21|349.81|351.5|349.1|0
1648756310000|2022-03-31 19:51:50|350.79|348.39|350.5|348.1|350.79|348.39|350.5|348.1|0
1648756320000|2022-03-31 19:52:00|350.36|347.96|350.64|348.24|350.64|348.24|350.36|347.96|0
1648756330000|2022-03-31 19:52:10|351.21|348.81|350.64|348.24|351.21|348.81|350.5|348.1|0
1648756340000|2022-03-31 19:52:20|351.07|348.67|351.21|348.81|352.06|349.66|351.07|348.67|0
1648756350000|2022-03-31 19:52:30|350.79|348.39|351.64|349.24|351.64|349.24|350.79|348.39|0
1648756360000|2022-03-31 19:52:40|351.92|349.52|352.06|349.66|352.06|349.66|351.64|349.24|0
1648756370000|2022-03-31 19:52:50|352.21|349.81|351.78|349.38|352.21|349.81|351.78|349.38|0
1648756380000|2022-03-31 19:53:00|350.93|348.53|350.08|347.68|350.93|348.53|350.08|347.68|0
1648756390000|2022-03-31 19:53:10|349.94|347.54|349.65|347.25|349.94|347.54|349.65|347.25|0
1648756400000|2022-03-31 19:53:20|350.08|347.68|350.5|348.1|350.5|348.1|349.94|347.54|0
1648756410000|2022-03-31 19:53:30|350.08|347.68|349.94|347.54|350.08|347.68|349.72|347.32|0
1648756420000|2022-03-31 19:53:40|350.22|347.82|349.51|347.11|350.22|347.82|349.51|347.11|0
1648756430000|2022-03-31 19:53:50|349.37|346.97|349.51|347.11|349.51|347.11|349.37|346.97|0
1648756440000|2022-03-31 19:54:00|349.65|347.25|349.09|346.69|349.65|347.25|349.09|346.69|0
1648756450000|2022-03-31 19:54:10|349.37|346.97|349.37|346.97|349.37|346.97|348.8|346.4|0
1648756460000|2022-03-31 19:54:20|349.09|346.69|348.8|346.4|349.09|346.69|348.66|346.26|0
1648756470000|2022-03-31 19:54:30|348.52|346.12|349.09|346.69|349.37|346.97|348.52|346.12|0
1648756480000|2022-03-31 19:54:40|348.52|346.12|348.24|345.84|348.52|346.12|348.24|345.84|0
1648756490000|2022-03-31 19:54:50|346.83|344.43|346.55|344.15|346.97|344.57|346.55|344.15|0
1648756500000|2022-03-31 19:55:00|345.7|343.3|346.55|344.15|346.55|344.15|345.7|343.3|0
1648756510000|2022-03-31 19:55:10|346.97|344.57|347.67|345.27|347.81|345.41|346.97|344.57|0
1648756520000|2022-03-31 19:55:20|346.69|344.29|346.26|343.86|347.25|344.85|346.26|343.86|0
1648756530000|2022-03-31 19:55:30|346.4|344|345.84|343.44|346.4|344|345.84|343.44|0
1648756540000|2022-03-31 19:55:40|346.12|343.72|346.55|344.15|346.55|344.15|346.12|343.72|0
1648756550000|2022-03-31 19:55:50|346.69|344.29|345.98|343.58|346.69|344.29|345.84|343.44|0
1648756560000|2022-03-31 19:56:00|345.7|343.3|345.7|343.3|346.12|343.72|345.7|343.3|0
1648756570000|2022-03-31 19:56:10|345.14|342.74|345.28|342.88|345.7|343.3|344.86|342.46|0
1648756580000|2022-03-31 19:56:20|345.56|343.16|344.86|342.46|345.56|343.16|344.86|342.46|0
1648756590000|2022-03-31 19:56:30|344.44|342.04|343.31|340.91|344.44|342.04|343.31|340.91|0
1648756600000|2022-03-31 19:56:40|343.17|340.77|343.73|341.33|343.73|341.33|343.03|340.63|0
1648756610000|2022-03-31 19:56:50|343.87|341.47|343.73|341.33|344.72|342.32|343.73|341.33|0
1648756620000|2022-03-31 19:57:00|343.17|340.77|343.73|341.33|343.73|341.33|343.17|340.77|0
1648756630000|2022-03-31 19:57:10|344.01|341.61|344.72|342.32|344.72|342.32|344.01|341.61|0
1648756640000|2022-03-31 19:57:20|344.58|342.18|344.01|341.61|344.58|342.18|343.87|341.47|0
1648756650000|2022-03-31 19:57:30|343.59|341.19|343.31|340.91|343.59|341.19|343.31|340.91|0
1648756660000|2022-03-31 19:57:40|343.45|341.05|344.01|341.61|344.01|341.61|343.31|340.91|0
1648756670000|2022-03-31 19:57:50|343.8|341.4|343.17|340.77|344.01|341.61|343.17|340.77|0
1648756680000|2022-03-31 19:58:00|345.44|343.04|345.3|342.9|345.44|343.04|345.3|342.9|0
1648756690000|2022-03-31 19:58:10|345.44|343.04|345.44|343.04|345.86|343.46|345.44|343.04|0
1648756700000|2022-03-31 19:58:20|342.77|340.37|341.79|339.39|342.77|340.37|341.79|339.39|0
1648756710000|2022-03-31 19:58:30|342.07|339.67|341.65|339.25|342.07|339.67|341.65|339.25|0
1648756720000|2022-03-31 19:58:40|341.51|339.11|341.79|339.39|342.21|339.81|341.37|338.97|0
1648756730000|2022-03-31 19:58:50|342.07|339.67|342.49|340.09|342.49|340.09|342.07|339.67|0
1648756740000|2022-03-31 19:59:00|343.33|340.93|343.75|341.35|343.75|341.35|343.05|340.65|0
1648756750000|2022-03-31 19:59:10|344.59|342.19|344.45|342.05|345.15|342.75|344.45|342.05|0
1648756760000|2022-03-31 19:59:20|344.03|341.63|343.47|341.07|344.03|341.63|343.19|340.79|0
1648756770000|2022-03-31 19:59:30|343.19|340.79|341.51|339.11|343.19|340.79|341.51|339.11|0
1648756780000|2022-03-31 19:59:40|340.67|338.27|338.99|336.59|340.67|338.27|337.74|335.34|0
1648756790000|2022-03-31 19:59:50|339.97|337.57|340.11|337.71|340.11|337.71|339.83|337.43|0
1648756800000|2022-03-31 20:00:00|338.58|336.18|341.09|338.69|341.09|338.69|338.58|336.18|0
1648756810000|2022-03-31 20:00:10|341.93|339.53|342.35|339.95|342.35|339.95|341.71|339.31|0
1648756820000|2022-03-31 20:00:20|342.21|339.81|342.49|340.09|342.49|340.09|342.21|339.81|0
1648756830000|2022-03-31 20:00:30|343.33|340.93|343.33|340.93|343.53|341.13|343.33|340.93|0
1648756840000|2022-03-31 20:00:40|344.03|341.63|344.31|341.91|344.31|341.91|343.89|341.49|0
1648756850000|2022-03-31 20:00:50|344.45|342.05|342.77|340.37|344.59|342.19|342.77|340.37|0
1648756860000|2022-03-31 20:01:00|342.07|339.67|341.65|339.25|342.49|340.09|341.65|339.25|0
1648756870000|2022-03-31 20:01:10|340.81|338.41|340.67|338.27|340.95|338.55|340.67|338.27|0
1648756880000|2022-03-31 20:01:20|340.95|338.55|341.79|339.39|341.79|339.39|340.95|338.55|0
1648756890000|2022-03-31 20:01:30|342.35|339.95|343.05|340.65|343.05|340.65|342.35|339.95|0
1648756900000|2022-03-31 20:01:40|342.91|340.51|343.19|340.79|343.19|340.79|342.63|340.23|0
1648756910000|2022-03-31 20:01:50|343.33|340.93|343.33|340.93|343.61|341.21|343.19|340.79|0
1648756920000|2022-03-31 20:02:00|343.05|340.65|342.77|340.37|343.05|340.65|342.49|340.09|0
1648756930000|2022-03-31 20:02:10|342.91|340.51|342.77|340.37|342.91|340.51|342.77|340.37|0
1648756940000|2022-03-31 20:02:20|343.19|340.79|343.05|340.65|343.33|340.93|343.05|340.65|0
1648756950000|2022-03-31 20:02:30|343.33|340.93|343.33|340.93|343.47|341.07|343.33|340.93|0
1648756960000|2022-03-31 20:02:40|343.05|340.65|343.05|340.65|343.19|340.79|343.05|340.65|0
1648756970000|2022-03-31 20:02:50|343.33|340.93|342.06|339.66|343.33|340.93|342.06|339.66|0
1648756980000|2022-03-31 20:03:00|341.92|339.52|341.51|339.11|341.92|339.52|341.51|339.11|0
1648756990000|2022-03-31 20:03:10|341.43|339.03|341.23|338.83|341.51|339.11|341.23|338.83|0
1648757000000|2022-03-31 20:03:20|341.09|338.69|341.51|339.11|341.51|339.11|341.09|338.69|0
1648757010000|2022-03-31 20:03:30|342.2|339.8|341.78|339.38|342.2|339.8|341.51|339.11|0
1648757020000|2022-03-31 20:03:40|341.51|339.11|341.78|339.38|341.99|339.59|341.51|339.11|0
1648757030000|2022-03-31 20:03:50|342.2|339.8|341.78|339.38|342.2|339.8|341.78|339.38|0
1648757040000|2022-03-31 20:04:00|341.5|339.1|340.11|337.71|341.5|339.1|340.11|337.71|0
1648757050000|2022-03-31 20:04:10|340.25|337.85|340.67|338.27|340.67|338.27|340.25|337.85|0
1648757060000|2022-03-31 20:04:20|340.53|338.13|340.39|337.99|340.81|338.41|340.39|337.99|0
1648757070000|2022-03-31 20:04:30|339.97|337.57|339.83|337.43|339.97|337.57|339.83|337.43|0
1648757080000|2022-03-31 20:04:40|339.97|337.57|340.11|337.71|340.11|337.71|339.97|337.57|0
1648757090000|2022-03-31 20:04:50|339.97|337.57|340.25|337.85|340.25|337.85|339.97|337.57|0
1648757100000|2022-03-31 20:05:00|340.39|337.99|340.73|338.33|340.73|338.33|340.39|337.99|0
1648757110000|2022-03-31 20:05:10|340.67|338.27|340.39|337.99|340.67|338.27|340.39|337.99|0
1648757120000|2022-03-31 20:05:20|340.31|337.91|340.11|337.71|340.53|338.13|340.11|337.71|0
1648757130000|2022-03-31 20:05:30|339.97|337.57|339.83|337.43|339.97|337.57|339.83|337.43|0
1648757140000|2022-03-31 20:05:40|339.97|337.57|340.11|337.71|340.11|337.71|339.97|337.57|0
1648757150000|2022-03-31 20:05:50|339.83|337.43|339.97|337.57|339.97|337.57|339.69|337.29|0
1648757160000|2022-03-31 20:06:00|339.83|337.43|340.25|337.85|340.25|337.85|339.83|337.43|0
1648757170000|2022-03-31 20:06:10|340.39|337.99|340.53|338.13|340.53|338.13|340.39|337.99|0
1648757180000|2022-03-31 20:06:20|340.39|337.99|340.39|337.99|340.39|337.99|340.25|337.85|0
1648757190000|2022-03-31 20:06:30|340.25|337.85|340.11|337.71|340.25|337.85|340.03|337.63|0
1648757200000|2022-03-31 20:06:40|340.39|337.99|340.67|338.27|340.67|338.27|340.39|337.99|0
1648757210000|2022-03-31 20:06:50|340.53|338.13|340.39|337.99|340.53|338.13|340.39|337.99|0
1648757220000|2022-03-31 20:07:00|340.45|338.05|340.8|338.4|340.94|338.54|340.45|338.05|0
1648757230000|2022-03-31 20:07:10|340.94|338.54|340.25|337.85|340.94|338.54|340.25|337.85|0
1648757240000|2022-03-31 20:07:20|340.11|337.71|339.69|337.29|340.11|337.71|339.69|337.29|0
1648757250000|2022-03-31 20:07:30|339.97|337.57|339.55|337.15|339.97|337.57|339.41|337.01|0
1648757260000|2022-03-31 20:07:40|339.69|337.29|339.97|337.57|339.97|337.57|339.69|337.29|0
1648757270000|2022-03-31 20:07:50|339.83|337.43|340.39|337.99|340.39|337.99|339.83|337.43|0
1648757280000|2022-03-31 20:08:00|340.66|338.26|340.25|337.85|340.66|338.26|340.25|337.85|0
1648757290000|2022-03-31 20:08:10|340.66|338.26|340.66|338.26|340.66|338.26|340.53|338.13|0
1648757300000|2022-03-31 20:08:20|340.8|338.4|340.94|338.54|340.94|338.54|340.8|338.4|0
1648757310000|2022-03-31 20:08:30|340.52|338.12|340.94|338.54|340.94|338.54|340.52|338.12|0
1648757320000|2022-03-31 20:08:40|341.08|338.68|341.36|338.96|341.36|338.96|341.08|338.68|0
1648757340000|2022-03-31 20:09:00|341.29|338.89|341.36|338.96|341.5|339.1|341.29|338.89|0
1648757350000|2022-03-31 20:09:10|341.5|339.1|341.92|339.52|341.92|339.52|341.5|339.1|0
1648757360000|2022-03-31 20:09:20|342.06|339.66|342.2|339.8|342.2|339.8|342.06|339.66|0
1648757370000|2022-03-31 20:09:30|342.34|339.94|342.34|339.94|342.48|340.08|342.34|339.94|0
1648757380000|2022-03-31 20:09:40|342.62|340.22|342.48|340.08|342.62|340.22|342.48|340.08|0
1648757390000|2022-03-31 20:09:50|342.34|339.94|342.34|339.94|342.34|339.94|342.2|339.8|0
1648757400000|2022-03-31 20:10:00|342.62|340.22|342.76|340.36|342.76|340.36|342.62|340.22|0
1648757410000|2022-03-31 20:10:10|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1648757420000|2022-03-31 20:10:20|343.18|340.78|342.9|340.5|343.18|340.78|342.62|340.22|0
1648757430000|2022-03-31 20:10:30|343.32|340.92|343.46|341.06|343.6|341.2|343.32|340.92|0
1648757440000|2022-03-31 20:10:40|343.6|341.2|343.39|340.99|343.6|341.2|343.39|340.99|0
1648757450000|2022-03-31 20:10:50|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1648757460000|2022-03-31 20:11:00|343.6|341.2|343.32|340.92|343.6|341.2|343.32|340.92|0
1648757470000|2022-03-31 20:11:10|343.18|340.78|343.32|340.92|343.32|340.92|343.04|340.64|0
1648757480000|2022-03-31 20:11:20|343.46|341.06|343.6|341.2|343.6|341.2|343.46|341.06|0
1648757490000|2022-03-31 20:11:30|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1648757500000|2022-03-31 20:11:40|343.88|341.48|343.6|341.2|343.88|341.48|343.6|341.2|0
1648757510000|2022-03-31 20:11:50|343.74|341.34|343.88|341.48|343.88|341.48|343.74|341.34|0
1648757520000|2022-03-31 20:12:00|343.95|341.55|343.6|341.2|343.95|341.55|343.6|341.2|0
1648757530000|2022-03-31 20:12:10|343.46|341.06|343.6|341.2|343.6|341.2|343.46|341.06|0
1648757540000|2022-03-31 20:12:20|343.88|341.48|343.81|341.41|343.88|341.48|343.81|341.41|0
1648757550000|2022-03-31 20:12:30|343.74|341.34|343.88|341.48|343.88|341.48|343.74|341.34|0
1648757560000|2022-03-31 20:12:40|343.74|341.34|343.88|341.48|343.88|341.48|343.74|341.34|0
1648757580000|2022-03-31 20:13:00|344.02|341.62|344.02|341.62|344.02|341.62|344.02|341.62|0
1648757590000|2022-03-31 20:13:10|344.16|341.76|344.73|342.33|344.73|342.33|344.16|341.76|0
1648757600000|2022-03-31 20:13:20|344.87|342.47|345.15|342.75|345.15|342.75|344.87|342.47|0
1648757620000|2022-03-31 20:13:40|345.29|342.89|345.71|343.31|345.71|343.31|345.29|342.89|0
1648757630000|2022-03-31 20:13:50|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1648757640000|2022-03-31 20:14:00|345.99|343.59|345.85|343.45|345.99|343.59|345.85|343.45|0
1648757650000|2022-03-31 20:14:10|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1648757660000|2022-03-31 20:14:20|346.41|344.01|346.41|344.01|346.7|344.3|346.41|344.01|0
1648757670000|2022-03-31 20:14:30|346.55|344.15|346.7|344.3|346.7|344.3|346.55|344.15|0
1648757680000|2022-03-31 20:14:40|346.84|344.44|347.12|344.72|347.12|344.72|346.84|344.44|0
1648757690000|2022-03-31 20:14:50|346.98|344.58|346.7|344.3|346.98|344.58|346.7|344.3|0
1648757710000|2022-03-31 20:15:10|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1648757720000|2022-03-31 20:15:20|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1648757730000|2022-03-31 20:15:30|346.47|343.67|346.33|343.53|346.47|343.67|346.33|343.53|0
1648757740000|2022-03-31 20:15:40|346.47|343.67|346.33|343.53|346.47|343.67|346.33|343.53|0
1648757760000|2022-03-31 20:16:00|346.47|343.67|346.61|343.81|346.61|343.81|346.47|343.67|0
1648757770000|2022-03-31 20:16:10|346.75|343.95|346.68|343.88|346.75|343.95|346.68|343.88|0
1648757780000|2022-03-31 20:16:20|346.75|343.95|346.61|343.81|346.75|343.95|346.61|343.81|0
1648757790000|2022-03-31 20:16:30|346.47|343.67|346.12|343.32|346.47|343.67|346.12|343.32|0
1648757800000|2022-03-31 20:16:40|346.19|343.39|346.19|343.39|346.33|343.53|346.19|343.39|0
1648757810000|2022-03-31 20:16:50|346.05|343.25|345.77|342.97|346.05|343.25|345.77|342.97|0
1648757820000|2022-03-31 20:17:00|345.91|343.11|345.63|342.83|345.91|343.11|345.63|342.83|0
1648757830000|2022-03-31 20:17:10|345.91|343.11|345.77|342.97|345.91|343.11|345.77|342.97|0
1648757840000|2022-03-31 20:17:20|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648757850000|2022-03-31 20:17:30|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1648757860000|2022-03-31 20:17:40|346.26|343.46|346.75|343.95|346.75|343.95|346.26|343.46|0
1648757870000|2022-03-31 20:17:50|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1648757880000|2022-03-31 20:18:00|346.89|344.09|347.18|344.38|347.18|344.38|346.89|344.09|0
1648757890000|2022-03-31 20:18:10|347.32|344.52|347.46|344.66|347.46|344.66|347.32|344.52|0
1648757900000|2022-03-31 20:18:20|347.6|344.8|347.32|344.52|347.6|344.8|347.32|344.52|0
1648757910000|2022-03-31 20:18:30|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1648757920000|2022-03-31 20:18:40|347.6|344.8|347.32|344.52|347.6|344.8|347.32|344.52|0
1648757930000|2022-03-31 20:18:50|347.18|344.38|347.03|344.23|347.32|344.52|347.03|344.23|0
1648757940000|2022-03-31 20:19:00|346.89|344.09|346.89|344.09|347.03|344.23|346.75|343.95|0
1648757950000|2022-03-31 20:19:10|346.75|343.95|346.75|343.95|346.75|343.95|346.61|343.81|0
1648757960000|2022-03-31 20:19:20|346.61|343.81|346.61|343.81|346.75|343.95|346.61|343.81|0
1648757970000|2022-03-31 20:19:30|346.47|343.67|346.33|343.53|346.47|343.67|346.33|343.53|0
1648757980000|2022-03-31 20:19:40|346.19|343.39|346.33|343.53|346.33|343.53|346.19|343.39|0
1648758000000|2022-03-31 20:20:00|346.19|343.39|346.26|343.46|346.47|343.67|346.19|343.39|0
1648758010000|2022-03-31 20:20:10|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648758020000|2022-03-31 20:20:20|345.91|343.11|345.69|342.89|345.91|343.11|345.69|342.89|0
1648758030000|2022-03-31 20:20:30|345.63|342.83|345.77|342.97|345.77|342.97|345.63|342.83|0
1648758040000|2022-03-31 20:20:40|345.2|342.4|345.34|342.54|345.48|342.68|345.2|342.4|0
1648758070000|2022-03-31 20:21:10|345.48|342.68|345.34|342.54|345.48|342.68|345.34|342.54|0
1648758080000|2022-03-31 20:21:20|345.2|342.4|345.2|342.4|345.2|342.4|345.06|342.26|0
1648758090000|2022-03-31 20:21:30|345.06|342.26|345.06|342.26|345.2|342.4|345.06|342.26|0
1648758100000|2022-03-31 20:21:40|345.2|342.4|345.06|342.26|345.2|342.4|345.06|342.26|0
1648758110000|2022-03-31 20:21:50|345.2|342.4|345.06|342.26|345.2|342.4|345.06|342.26|0
1648758120000|2022-03-31 20:22:00|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1648758150000|2022-03-31 20:22:30|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1648758160000|2022-03-31 20:22:40|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1648758170000|2022-03-31 20:22:50|344.78|341.98|344.64|341.84|344.78|341.98|344.64|341.84|0
1648758190000|2022-03-31 20:23:10|344.36|341.56|344.22|341.42|344.36|341.56|344.22|341.42|0
1648758200000|2022-03-31 20:23:20|344.08|341.28|344.08|341.28|344.22|341.42|344.08|341.28|0
1648758210000|2022-03-31 20:23:30|344.15|341.35|343.94|341.14|344.15|341.35|343.8|341|0
1648758220000|2022-03-31 20:23:40|343.8|341|343.66|340.86|343.8|341|343.66|340.86|0
1648758240000|2022-03-31 20:24:00|343.86|341.06|343.94|341.14|344.08|341.28|343.86|341.06|0
1648758250000|2022-03-31 20:24:10|343.8|341|343.8|341|343.8|341|343.8|341|0
1648758260000|2022-03-31 20:24:20|343.66|340.86|343.8|341|343.8|341|343.52|340.72|0
1648758270000|2022-03-31 20:24:30|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1648758280000|2022-03-31 20:24:40|343.58|340.78|343.72|340.92|343.72|340.92|343.58|340.78|0
1648758290000|2022-03-31 20:24:50|343.66|340.86|343.58|340.78|343.66|340.86|343.52|340.72|0
1648758300000|2022-03-31 20:25:00|343.52|340.72|343.66|340.86|343.66|340.86|343.52|340.72|0
1648758310000|2022-03-31 20:25:10|343.72|340.92|343.8|341|343.8|341|343.66|340.86|0
1648758320000|2022-03-31 20:25:20|343.72|340.92|343.52|340.72|343.72|340.92|343.52|340.72|0
1648758330000|2022-03-31 20:25:30|343.38|340.58|342.96|340.16|343.38|340.58|342.96|340.16|0
1648758340000|2022-03-31 20:25:40|343.02|340.22|342.96|340.16|343.02|340.22|342.96|340.16|0
1648758350000|2022-03-31 20:25:50|343.02|340.22|343.38|340.58|343.38|340.58|343.02|340.22|0
1648758360000|2022-03-31 20:26:00|343.52|340.72|343.66|340.86|343.66|340.86|343.52|340.72|0
1648758370000|2022-03-31 20:26:10|343.8|341|344.22|341.42|344.22|341.42|343.8|341|0
1648758380000|2022-03-31 20:26:20|344.36|341.56|344.22|341.42|344.5|341.7|344.22|341.42|0
1648758390000|2022-03-31 20:26:30|344.43|341.63|344.14|341.34|344.43|341.63|344.08|341.28|0
1648758400000|2022-03-31 20:26:40|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1648758410000|2022-03-31 20:26:50|344.5|341.7|344.64|341.84|344.64|341.84|344.5|341.7|0
1648758420000|2022-03-31 20:27:00|344.5|341.7|344.36|341.56|344.5|341.7|344.36|341.56|0
1648758430000|2022-03-31 20:27:10|344.28|341.48|344.36|341.56|344.36|341.56|344.28|341.48|0
1648758440000|2022-03-31 20:27:20|344.22|341.42|344.36|341.56|344.36|341.56|344.22|341.42|0
1648758450000|2022-03-31 20:27:30|344.42|341.62|344.78|341.98|344.78|341.98|344.42|341.62|0
1648758460000|2022-03-31 20:27:40|344.71|341.91|344.64|341.84|344.71|341.91|344.64|341.84|0
1648758470000|2022-03-31 20:27:50|344.71|341.91|344.78|341.98|344.78|341.98|344.71|341.91|0
1648758480000|2022-03-31 20:28:00|344.92|342.12|344.71|341.91|344.92|342.12|344.71|341.91|0
1648758490000|2022-03-31 20:28:10|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1648758500000|2022-03-31 20:28:20|344.71|341.91|344.64|341.84|344.71|341.91|344.64|341.84|0
1648758510000|2022-03-31 20:28:30|344.71|341.91|344.5|341.7|344.71|341.91|344.5|341.7|0
1648758520000|2022-03-31 20:28:40|344.64|341.84|344.5|341.7|344.64|341.84|344.5|341.7|0
1648758530000|2022-03-31 20:28:50|344.42|341.62|344.36|341.56|344.42|341.62|344.36|341.56|0
1648758540000|2022-03-31 20:29:00|344.56|341.76|344.64|341.84|344.78|341.98|344.5|341.7|0
1648758550000|2022-03-31 20:29:10|344.78|341.98|344.5|341.7|344.78|341.98|344.5|341.7|0
1648758560000|2022-03-31 20:29:20|344.36|341.56|344.5|341.7|344.64|341.84|344.36|341.56|0
1648758570000|2022-03-31 20:29:30|344.64|341.84|344.5|341.7|344.64|341.84|344.5|341.7|0
1648758580000|2022-03-31 20:29:40|344.36|341.56|344.36|341.56|344.5|341.7|344.36|341.56|0
1648758590000|2022-03-31 20:29:50|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1648758600000|2022-03-31 20:30:00|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1648758610000|2022-03-31 20:30:10|344.56|341.76|344.5|341.7|344.56|341.76|344.5|341.7|0
1648758620000|2022-03-31 20:30:20|344.36|341.56|344.5|341.7|344.5|341.7|344.36|341.56|0
1648758630000|2022-03-31 20:30:30|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1648758650000|2022-03-31 20:30:50|344.78|341.98|344.56|341.76|344.78|341.98|344.56|341.76|0
1648758660000|2022-03-31 20:31:00|344.78|341.98|344.64|341.84|344.78|341.98|344.64|341.84|0
1648758670000|2022-03-31 20:31:10|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1648758680000|2022-03-31 20:31:20|344.36|341.56|344.64|341.84|344.64|341.84|344.36|341.56|0
1648758700000|2022-03-31 20:31:40|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1648758710000|2022-03-31 20:31:50|344.92|342.12|344.98|342.18|344.98|342.18|344.92|342.12|0
1648758720000|2022-03-31 20:32:00|345.06|342.26|344.92|342.12|345.06|342.26|344.92|342.12|0
1648758730000|2022-03-31 20:32:10|345.06|342.26|344.92|342.12|345.06|342.26|344.92|342.12|0
1648758740000|2022-03-31 20:32:20|345.2|342.4|345.27|342.47|345.48|342.68|345.2|342.4|0
1648758750000|2022-03-31 20:32:30|345.13|342.33|344.64|341.84|345.13|342.33|344.36|341.56|0
1648758760000|2022-03-31 20:32:40|344.78|341.98|344.64|341.84|344.78|341.98|344.64|341.84|0
1648758770000|2022-03-31 20:32:50|344.78|341.98|344.92|342.12|344.92|342.12|344.64|341.84|0
1648758780000|2022-03-31 20:33:00|344.64|341.84|344.78|341.98|344.92|342.12|344.64|341.84|0
1648758790000|2022-03-31 20:33:10|345.06|342.26|344.92|342.12|345.2|342.4|344.92|342.12|0
1648758800000|2022-03-31 20:33:20|344.78|341.98|344.64|341.84|344.78|341.98|344.64|341.84|0
1648758810000|2022-03-31 20:33:30|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1648758820000|2022-03-31 20:33:40|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1648758830000|2022-03-31 20:33:50|344.92|342.12|344.78|341.98|344.92|342.12|344.78|341.98|0
1648758840000|2022-03-31 20:34:00|344.7|341.9|344.7|341.9|344.7|341.9|344.64|341.84|0
1648758850000|2022-03-31 20:34:10|344.92|342.12|344.78|341.98|344.92|342.12|344.7|341.9|0
1648758860000|2022-03-31 20:34:20|344.98|342.18|345.34|342.54|345.34|342.54|344.98|342.18|0
1648758870000|2022-03-31 20:34:30|345.62|342.82|345.34|342.54|345.62|342.82|345.34|342.54|0
1648758880000|2022-03-31 20:34:40|345.41|342.61|345.26|342.46|345.48|342.68|345.26|342.46|0
1648758890000|2022-03-31 20:34:50|345.2|342.4|345.06|342.26|345.2|342.4|345.06|342.26|0
1648758900000|2022-03-31 20:35:00|344.7|341.9|344.92|342.12|344.92|342.12|344.7|341.9|0
1648758910000|2022-03-31 20:35:10|345.06|342.26|344.78|341.98|345.06|342.26|344.78|341.98|0
1648758930000|2022-03-31 20:35:30|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1648758940000|2022-03-31 20:35:40|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1648758950000|2022-03-31 20:35:50|345.06|342.26|345.2|342.4|345.2|342.4|345.06|342.26|0
1648758960000|2022-03-31 20:36:00|345.26|342.46|345.12|342.32|345.34|342.54|345.12|342.32|0
1648758970000|2022-03-31 20:36:10|345.2|342.4|345.26|342.46|345.26|342.46|345.2|342.4|0
1648758980000|2022-03-31 20:36:20|345.34|342.54|345.62|342.82|345.62|342.82|345.34|342.54|0
1648758990000|2022-03-31 20:36:30|345.48|342.68|345.62|342.82|345.62|342.82|345.48|342.68|0
1648759000000|2022-03-31 20:36:40|345.83|343.03|346.04|343.24|346.04|343.24|345.83|343.03|0
1648759010000|2022-03-31 20:36:50|345.83|343.03|345.83|343.03|345.83|343.03|345.76|342.96|0
1648759020000|2022-03-31 20:37:00|345.76|342.96|346.04|343.24|346.04|343.24|345.76|342.96|0
1648759030000|2022-03-31 20:37:10|345.9|343.1|345.69|342.89|345.9|343.1|345.69|342.89|0
1648759040000|2022-03-31 20:37:20|345.62|342.82|345.48|342.68|345.62|342.82|345.48|342.68|0
1648759050000|2022-03-31 20:37:30|345.54|342.74|345.48|342.68|345.62|342.82|345.48|342.68|0
1648759060000|2022-03-31 20:37:40|345.4|342.6|345.2|342.4|345.4|342.6|345.2|342.4|0
1648759080000|2022-03-31 20:38:00|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1648759090000|2022-03-31 20:38:10|345.2|342.4|345.2|342.4|345.26|342.46|345.2|342.4|0
1648759100000|2022-03-31 20:38:20|345.06|342.26|344.91|342.11|345.06|342.26|344.91|342.11|0
1648759130000|2022-03-31 20:38:50|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1648759140000|2022-03-31 20:39:00|345.34|342.54|345.2|342.4|345.34|342.54|345.2|342.4|0
1648759150000|2022-03-31 20:39:10|345.26|342.46|345.48|342.68|345.48|342.68|345.26|342.46|0
1648759160000|2022-03-31 20:39:20|345.54|342.74|345.48|342.68|345.62|342.82|345.4|342.6|0
1648759170000|2022-03-31 20:39:30|345.54|342.74|345.4|342.6|345.62|342.82|345.4|342.6|0
1648759180000|2022-03-31 20:39:40|345.48|342.68|345.54|342.74|345.54|342.74|345.48|342.68|0
1648759190000|2022-03-31 20:39:50|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1648759200000|2022-03-31 20:40:00|345.54|342.74|345.76|342.96|345.76|342.96|345.54|342.74|0
1648759210000|2022-03-31 20:40:10|345.68|342.88|345.83|343.03|345.83|343.03|345.68|342.88|0
1648759220000|2022-03-31 20:40:20|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1648759230000|2022-03-31 20:40:30|345.83|343.03|345.9|343.1|345.9|343.1|345.83|343.03|0
1648759240000|2022-03-31 20:40:40|345.76|342.96|345.83|343.03|345.9|343.1|345.76|342.96|0
1648759250000|2022-03-31 20:40:50|345.82|343.02|345.9|343.1|345.9|343.1|345.82|343.02|0
1648759270000|2022-03-31 20:41:10|345.97|343.17|345.9|343.1|345.97|343.17|345.9|343.1|0
1648759290000|2022-03-31 20:41:30|345.82|343.02|345.9|343.1|345.9|343.1|345.82|343.02|0
1648759320000|2022-03-31 20:42:00|345.97|343.17|345.9|343.1|345.97|343.17|345.9|343.1|0
1648759330000|2022-03-31 20:42:10|345.82|343.02|345.9|343.1|345.9|343.1|345.76|342.96|0
1648759340000|2022-03-31 20:42:20|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1648759350000|2022-03-31 20:42:30|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1648759360000|2022-03-31 20:42:40|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1648759370000|2022-03-31 20:42:50|345.82|343.02|345.9|343.1|345.9|343.1|345.76|342.96|0
1648759400000|2022-03-31 20:43:20|345.76|342.96|346.04|343.24|346.04|343.24|345.76|342.96|0
1648759410000|2022-03-31 20:43:30|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1648759420000|2022-03-31 20:43:40|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1648759430000|2022-03-31 20:43:50|346.25|343.45|346.18|343.38|346.25|343.45|346.18|343.38|0
1648759440000|2022-03-31 20:44:00|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1648759450000|2022-03-31 20:44:10|346.18|343.38|346.18|343.38|346.18|343.38|346.11|343.31|0
1648759460000|2022-03-31 20:44:20|346.11|343.31|346.18|343.38|346.18|343.38|346.11|343.31|0
1648759470000|2022-03-31 20:44:30|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1648759480000|2022-03-31 20:44:40|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1648759500000|2022-03-31 20:45:00|346.04|343.24|346.18|343.38|346.32|343.52|346.04|343.24|0
1648759510000|2022-03-31 20:45:10|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1648759520000|2022-03-31 20:45:20|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1648759530000|2022-03-31 20:45:30|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1648759550000|2022-03-31 20:45:50|346.32|343.52|346.46|343.66|346.46|343.66|346.32|343.52|0
1648759560000|2022-03-31 20:46:00|346.32|343.52|346.18|343.38|346.32|343.52|346.18|343.38|0
1648759570000|2022-03-31 20:46:10|346.1|343.3|346.04|343.24|346.1|343.3|346.04|343.24|0
1648759580000|2022-03-31 20:46:20|345.9|343.1|345.76|342.96|345.9|343.1|345.76|342.96|0
1648759590000|2022-03-31 20:46:30|345.61|342.81|345.68|342.88|345.68|342.88|345.61|342.81|0
1648759600000|2022-03-31 20:46:40|345.54|342.74|345.47|342.67|345.54|342.74|345.47|342.67|0
1648759610000|2022-03-31 20:46:50|345.33|342.53|344.98|342.18|345.33|342.53|344.98|342.18|0
1648759620000|2022-03-31 20:47:00|344.77|341.97|344.91|342.11|344.91|342.11|344.77|341.97|0
1648759630000|2022-03-31 20:47:10|344.98|342.18|344.77|341.97|344.98|342.18|344.77|341.97|0
1648759640000|2022-03-31 20:47:20|344.98|342.18|345.33|342.53|345.33|342.53|344.98|342.18|0
1648759650000|2022-03-31 20:47:30|345.19|342.39|345.05|342.25|345.19|342.39|345.05|342.25|0
1648759660000|2022-03-31 20:47:40|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1648759690000|2022-03-31 20:48:10|345.26|342.46|345.47|342.67|345.47|342.67|345.26|342.46|0
1648759700000|2022-03-31 20:48:20|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1648759720000|2022-03-31 20:48:40|345.47|342.67|345.75|342.95|345.75|342.95|345.47|342.67|0
1648759730000|2022-03-31 20:48:50|345.89|343.09|345.68|342.88|345.89|343.09|345.61|342.81|0
1648759740000|2022-03-31 20:49:00|345.75|342.95|345.89|343.09|346.18|343.38|345.75|342.95|0
1648759750000|2022-03-31 20:49:10|346.04|343.24|346.18|343.38|346.18|343.38|346.04|343.24|0
1648759770000|2022-03-31 20:49:30|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1648759780000|2022-03-31 20:49:40|346.18|343.38|346.1|343.3|346.18|343.38|346.1|343.3|0
1648759790000|2022-03-31 20:49:50|346.18|343.38|346.04|343.24|346.18|343.38|346.04|343.24|0
1648759800000|2022-03-31 20:50:00|346.18|343.38|346.04|343.24|346.18|343.38|346.04|343.24|0
1648759810000|2022-03-31 20:50:10|345.89|343.09|345.61|342.81|345.89|343.09|345.61|342.81|0
1648759820000|2022-03-31 20:50:20|345.4|342.6|345.33|342.53|345.47|342.67|345.33|342.53|0
1648759830000|2022-03-31 20:50:30|345.47|342.67|345.47|342.67|345.47|342.67|345.4|342.6|0
1648759850000|2022-03-31 20:50:50|345.33|342.53|345.4|342.6|345.4|342.6|345.33|342.53|0
1648759860000|2022-03-31 20:51:00|345.54|342.74|345.61|342.81|345.61|342.81|345.54|342.74|0
1648759870000|2022-03-31 20:51:10|345.47|342.67|345.33|342.53|345.47|342.67|345.33|342.53|0
1648759880000|2022-03-31 20:51:20|345.26|342.46|345.33|342.53|345.33|342.53|345.26|342.46|0
1648759890000|2022-03-31 20:51:30|345.4|342.6|345.19|342.39|345.4|342.6|345.19|342.39|0
1648759900000|2022-03-31 20:51:40|345.05|342.25|345.12|342.32|345.19|342.39|345.05|342.25|0
1648759910000|2022-03-31 20:51:50|344.91|342.11|344.98|342.18|344.98|342.18|344.91|342.11|0
1648759920000|2022-03-31 20:52:00|345.05|342.25|344.91|342.11|345.05|342.25|344.91|342.11|0
1648759930000|2022-03-31 20:52:10|344.84|342.04|345.05|342.25|345.05|342.25|344.84|342.04|0
1648759940000|2022-03-31 20:52:20|345.12|342.32|345.33|342.53|345.33|342.53|345.12|342.32|0
1648759950000|2022-03-31 20:52:30|345.4|342.6|345.75|342.95|345.75|342.95|345.4|342.6|0
1648759960000|2022-03-31 20:52:40|345.82|343.02|346.03|343.23|346.03|343.23|345.82|343.02|0
1648759970000|2022-03-31 20:52:50|345.68|342.88|345.75|342.95|345.82|343.02|345.68|342.88|0
1648759980000|2022-03-31 20:53:00|345.82|343.02|345.61|342.81|345.89|343.09|345.61|342.81|0
1648759990000|2022-03-31 20:53:10|345.4|342.6|345.47|342.67|345.47|342.67|345.4|342.6|0
1648760000000|2022-03-31 20:53:20|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1648760010000|2022-03-31 20:53:30|345.61|342.81|345.61|342.81|345.75|342.95|345.61|342.81|0
1648760020000|2022-03-31 20:53:40|345.47|342.67|345.54|342.74|345.54|342.74|345.47|342.67|0
1648760030000|2022-03-31 20:53:50|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1648760050000|2022-03-31 20:54:10|345.61|342.81|345.47|342.67|345.61|342.81|345.47|342.67|0
1648760060000|2022-03-31 20:54:20|345.61|342.81|345.47|342.67|345.61|342.81|345.47|342.67|0
1648760070000|2022-03-31 20:54:30|345.54|342.74|345.89|343.09|345.89|343.09|345.54|342.74|0
1648760090000|2022-03-31 20:54:50|345.82|343.02|345.75|342.95|345.82|343.02|345.75|342.95|0
1648760100000|2022-03-31 20:55:00|345.89|343.09|345.75|342.95|345.89|343.09|345.75|342.95|0
1648760110000|2022-03-31 20:55:10|345.68|342.88|345.68|342.88|345.75|342.95|345.61|342.81|0
1648760130000|2022-03-31 20:55:30|345.89|343.09|345.75|342.95|345.89|343.09|345.75|342.95|0
1648760140000|2022-03-31 20:55:40|345.61|342.81|345.68|342.88|345.68|342.88|345.61|342.81|0
1648760150000|2022-03-31 20:55:50|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1648760170000|2022-03-31 20:56:10|345.89|343.09|345.61|342.81|345.89|343.09|345.61|342.81|0
1648760190000|2022-03-31 20:56:30|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1648760290000|2022-03-31 20:58:10|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1648760300000|2022-03-31 20:58:20|345.54|342.74|345.61|342.81|345.61|342.81|345.54|342.74|0
1648760320000|2022-03-31 20:58:40|345.54|342.74|345.61|342.81|345.61|342.81|345.54|342.74|0
1648760340000|2022-03-31 20:59:00|345.68|342.88|345.89|343.09|345.89|343.09|345.68|342.88|0
1648760350000|2022-03-31 20:59:10|345.75|342.95|345.89|343.09|345.89|343.09|345.75|342.95|0
1648760360000|2022-03-31 20:59:20|345.96|343.16|345.89|343.09|345.96|343.16|345.89|343.09|0
1648760370000|2022-03-31 20:59:30|346.03|343.23|345.96|343.16|346.03|343.23|345.89|343.09|0
1648760380000|2022-03-31 20:59:40|346.03|343.23|346.17|343.37|346.17|343.37|346.03|343.23|0
1648760390000|2022-03-31 20:59:50|345.96|343.16|345.82|343.02|345.96|343.16|345.82|343.02|0
1648760400000|2022-03-31 21:00:00|345.91|343.11|345.9|343.1|345.91|343.11|345.7|342.9|0
1648760410000|2022-03-31 21:00:10|345.88|343.08|345.94|343.14|345.94|343.14|345.86|343.06|0
1648760420000|2022-03-31 21:00:20|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1648760430000|2022-03-31 21:00:30|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1648760450000|2022-03-31 21:00:50|345.8|343|345.8|343|345.8|343|345.8|343|0
1648760460000|2022-03-31 21:01:00|345.65|342.85|345.65|342.85|345.68|342.88|345.65|342.85|0
1648760490000|2022-03-31 21:01:30|345.64|342.84|345.61|342.81|345.64|342.84|345.61|342.81|0
1648760510000|2022-03-31 21:01:50|345.64|342.84|345.57|342.77|345.64|342.84|345.57|342.77|0
1648760520000|2022-03-31 21:02:00|345.55|342.75|345.55|342.75|345.55|342.75|345.55|342.75|0
1648760540000|2022-03-31 21:02:20|345.57|342.77|345.55|342.75|345.57|342.77|345.55|342.75|0
1648760560000|2022-03-31 21:02:40|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1648760570000|2022-03-31 21:02:50|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1648760580000|2022-03-31 21:03:00|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1648760590000|2022-03-31 21:03:10|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1648760610000|2022-03-31 21:03:30|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1648760620000|2022-03-31 21:03:40|345.55|342.75|345.55|342.75|345.55|342.75|345.55|342.75|0
1648760630000|2022-03-31 21:03:50|345.59|342.79|345.55|342.75|345.59|342.79|345.55|342.75|0
1648760640000|2022-03-31 21:04:00|345.59|342.79|345.64|342.84|345.64|342.84|345.59|342.79|0
1648760660000|2022-03-31 21:04:20|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1648760670000|2022-03-31 21:04:30|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1648760680000|2022-03-31 21:04:40|345.65|342.85|345.55|342.75|345.65|342.85|345.55|342.75|0
1648760690000|2022-03-31 21:04:50|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1648760700000|2022-03-31 21:05:00|345.49|342.69|345.47|342.67|345.49|342.69|345.47|342.67|0
1648760710000|2022-03-31 21:05:10|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1648760720000|2022-03-31 21:05:20|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1648760740000|2022-03-31 21:05:40|345.63|342.83|345.63|342.83|345.63|342.83|345.61|342.81|0
1648760750000|2022-03-31 21:05:50|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1648760800000|2022-03-31 21:06:40|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1648760840000|2022-03-31 21:07:20|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1648760850000|2022-03-31 21:07:30|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1648760880000|2022-03-31 21:08:00|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1648760890000|2022-03-31 21:08:10|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1648760910000|2022-03-31 21:08:30|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1648760920000|2022-03-31 21:08:40|345.46|342.66|345.45|342.65|345.46|342.66|345.45|342.65|0
1648760980000|2022-03-31 21:09:40|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1648761030000|2022-03-31 21:10:30|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1648761080000|2022-03-31 21:11:20|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1648761100000|2022-03-31 21:11:40|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1648761120000|2022-03-31 21:12:00|345.57|342.77|345.46|342.66|345.57|342.77|345.46|342.66|0
1648761130000|2022-03-31 21:12:10|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1648761140000|2022-03-31 21:12:20|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1648761180000|2022-03-31 21:13:00|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1648761200000|2022-03-31 21:13:20|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1648761220000|2022-03-31 21:13:40|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1648761230000|2022-03-31 21:13:50|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1648761240000|2022-03-31 21:14:00|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1648761260000|2022-03-31 21:14:20|345.55|342.75|345.55|342.75|345.55|342.75|345.55|342.75|0
1648761310000|2022-03-31 21:15:10|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1648761330000|2022-03-31 21:15:30|345.55|342.75|345.57|342.77|345.57|342.77|345.52|342.72|0
1648761380000|2022-03-31 21:16:20|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1648761400000|2022-03-31 21:16:40|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1648761520000|2022-03-31 21:18:40|345.61|342.81|345.57|342.77|345.61|342.81|345.57|342.77|0
1648761530000|2022-03-31 21:18:50|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1648761550000|2022-03-31 21:19:10|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1648761570000|2022-03-31 21:19:30|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1648761580000|2022-03-31 21:19:40|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1648761590000|2022-03-31 21:19:50|345.57|342.77|345.58|342.78|345.58|342.78|345.57|342.77|0
1648761670000|2022-03-31 21:21:10|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1648761690000|2022-03-31 21:21:30|345.52|342.72|345.4|342.6|345.52|342.72|345.4|342.6|0
1648761720000|2022-03-31 21:22:00|345.38|342.58|345.4|342.6|345.4|342.6|345.38|342.58|0
1648761730000|2022-03-31 21:22:10|345.36|342.56|345.36|342.56|345.36|342.56|345.36|342.56|0
1648761740000|2022-03-31 21:22:20|345.42|342.62|345.4|342.6|345.42|342.62|345.4|342.6|0
1648761760000|2022-03-31 21:22:40|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1648761790000|2022-03-31 21:23:10|345.4|342.6|345.13|342.33|345.4|342.6|345.13|342.33|0
1648761800000|2022-03-31 21:23:20|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1648761810000|2022-03-31 21:23:30|345.38|342.58|345.32|342.52|345.38|342.58|345.29|342.49|0
1648761820000|2022-03-31 21:23:40|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1648761830000|2022-03-31 21:23:50|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1648761860000|2022-03-31 21:24:20|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1648761870000|2022-03-31 21:24:30|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1648761880000|2022-03-31 21:24:40|345.15|342.35|345.15|342.35|345.17|342.37|345.15|342.35|0
1648761890000|2022-03-31 21:24:50|345.17|342.37|345.09|342.29|345.17|342.37|345.09|342.29|0
1648761910000|2022-03-31 21:25:10|345.22|342.42|345.23|342.43|345.23|342.43|345.22|342.42|0
1648761930000|2022-03-31 21:25:30|345.32|342.52|345.25|342.45|345.32|342.52|345.25|342.45|0
1648761940000|2022-03-31 21:25:40|345.36|342.56|345.36|342.56|345.36|342.56|345.36|342.56|0
1648761950000|2022-03-31 21:25:50|345.25|342.45|345.22|342.42|345.25|342.45|345.22|342.42|0
1648761970000|2022-03-31 21:26:10|345.13|342.33|345.11|342.31|345.13|342.33|345.11|342.31|0
1648761980000|2022-03-31 21:26:20|345.05|342.25|345.09|342.29|345.11|342.31|345.05|342.25|0
1648761990000|2022-03-31 21:26:30|345.07|342.27|345.01|342.21|345.07|342.27|344.86|342.06|0
1648762000000|2022-03-31 21:26:40|344.92|342.12|344.91|342.11|344.92|342.12|344.91|342.11|0
1648762010000|2022-03-31 21:26:50|344.92|342.12|344.91|342.11|344.92|342.12|344.91|342.11|0
1648762020000|2022-03-31 21:27:00|344.82|342.02|344.91|342.11|344.91|342.11|344.82|342.02|0
1648762030000|2022-03-31 21:27:10|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1648762060000|2022-03-31 21:27:40|344.86|342.06|344.53|341.73|344.86|342.06|344.53|341.73|0
1648762070000|2022-03-31 21:27:50|344.78|341.98|344.8|342|344.8|342|344.78|341.98|0
1648762110000|2022-03-31 21:28:30|344.82|342.02|344.8|342|344.86|342.06|344.8|342|0
1648762120000|2022-03-31 21:28:40|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1648762130000|2022-03-31 21:28:50|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1648762140000|2022-03-31 21:29:00|344.74|341.94|344.78|341.98|344.78|341.98|344.74|341.94|0
1648762150000|2022-03-31 21:29:10|344.51|341.71|344.7|341.9|344.7|341.9|344.51|341.71|0
1648762160000|2022-03-31 21:29:20|344.51|341.71|344.66|341.86|344.74|341.94|344.51|341.71|0
1648762170000|2022-03-31 21:29:30|344.7|341.9|344.51|341.71|344.7|341.9|344.51|341.71|0
1648762220000|2022-03-31 21:30:20|344.74|341.94|344.72|341.92|344.78|341.98|344.72|341.92|0
1648762230000|2022-03-31 21:30:30|344.68|341.88|344.72|341.92|344.72|341.92|344.68|341.88|0
1648762240000|2022-03-31 21:30:40|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1648762250000|2022-03-31 21:30:50|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1648762270000|2022-03-31 21:31:10|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1648762280000|2022-03-31 21:31:20|344.74|341.94|344.78|341.98|344.78|341.98|344.74|341.94|0
1648762290000|2022-03-31 21:31:30|344.84|342.04|344.86|342.06|344.86|342.06|344.84|342.04|0
1648762300000|2022-03-31 21:31:40|344.82|342.02|344.72|341.92|344.82|342.02|344.39|341.59|0
1648762310000|2022-03-31 21:31:50|344.39|341.59|344.68|341.88|344.68|341.88|344.39|341.59|0
1648762320000|2022-03-31 21:32:00|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1648762350000|2022-03-31 21:32:30|344.49|341.69|344.43|341.63|344.49|341.69|344.41|341.61|0
1648762360000|2022-03-31 21:32:40|344.49|341.69|344.31|341.51|344.49|341.69|344.31|341.51|0
1648762370000|2022-03-31 21:32:50|344.37|341.57|344.39|341.59|344.39|341.59|344.37|341.57|0
1648762380000|2022-03-31 21:33:00|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1648762420000|2022-03-31 21:33:40|344.37|341.57|344.47|341.67|344.47|341.67|344.37|341.57|0
1648762440000|2022-03-31 21:34:00|344.31|341.51|344.29|341.49|344.31|341.51|344.29|341.49|0
1648762450000|2022-03-31 21:34:10|344.39|341.59|344.29|341.49|344.39|341.59|344.29|341.49|0
1648762460000|2022-03-31 21:34:20|344.17|341.37|344.29|341.49|344.29|341.49|344.17|341.37|0
1648762470000|2022-03-31 21:34:30|344.45|341.65|344.43|341.63|344.45|341.65|344.17|341.37|0
1648762480000|2022-03-31 21:34:40|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1648762490000|2022-03-31 21:34:50|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1648762500000|2022-03-31 21:35:00|344.39|341.59|344.41|341.61|344.41|341.61|344.39|341.59|0
1648762510000|2022-03-31 21:35:10|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1648762520000|2022-03-31 21:35:20|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1648762540000|2022-03-31 21:35:40|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1648762570000|2022-03-31 21:36:10|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1648762580000|2022-03-31 21:36:20|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1648762610000|2022-03-31 21:36:50|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1648762620000|2022-03-31 21:37:00|344.23|341.43|344.2|341.4|344.23|341.43|344.2|341.4|0
1648762630000|2022-03-31 21:37:10|344.23|341.43|344.2|341.4|344.23|341.43|344.2|341.4|0
1648762650000|2022-03-31 21:37:30|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1648762660000|2022-03-31 21:37:40|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1648762670000|2022-03-31 21:37:50|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1648762680000|2022-03-31 21:38:00|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1648762720000|2022-03-31 21:38:40|344.1|341.3|344.06|341.26|344.1|341.3|344.06|341.26|0
1648762730000|2022-03-31 21:38:50|344.08|341.28|344.13|341.33|344.13|341.33|344.06|341.26|0
1648762740000|2022-03-31 21:39:00|344.06|341.26|343.96|341.16|344.08|341.28|343.96|341.16|0
1648762750000|2022-03-31 21:39:10|344.06|341.26|343.88|341.08|344.06|341.26|343.88|341.08|0
1648762760000|2022-03-31 21:39:20|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1648762770000|2022-03-31 21:39:30|344|341.2|344|341.2|344|341.2|344|341.2|0
1648762780000|2022-03-31 21:39:40|343.98|341.18|344|341.2|344|341.2|343.98|341.18|0
1648762790000|2022-03-31 21:39:50|344.04|341.24|344|341.2|344.04|341.24|344|341.2|0
1648762800000|2022-03-31 21:40:00|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1648762820000|2022-03-31 21:40:20|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1648762830000|2022-03-31 21:40:30|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1648762840000|2022-03-31 21:40:40|343.94|341.14|343.89|341.09|343.94|341.14|343.89|341.09|0
1648762860000|2022-03-31 21:41:00|344|341.2|344|341.2|344|341.2|344|341.2|0
1648762900000|2022-03-31 21:41:40|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1648762910000|2022-03-31 21:41:50|344|341.2|344|341.2|344|341.2|344|341.2|0
1648762920000|2022-03-31 21:42:00|344.04|341.24|344.1|341.3|344.1|341.3|344.04|341.24|0
1648762930000|2022-03-31 21:42:10|344.06|341.26|344.19|341.39|344.19|341.39|344.06|341.26|0
1648763010000|2022-03-31 21:43:30|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1648763070000|2022-03-31 21:44:30|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1648763090000|2022-03-31 21:44:50|344.44|341.64|344.44|341.64|344.47|341.67|344.44|341.64|0
1648763110000|2022-03-31 21:45:10|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1648763120000|2022-03-31 21:45:20|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1648763130000|2022-03-31 21:45:30|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1648763150000|2022-03-31 21:45:50|344.57|341.77|344.67|341.87|344.67|341.87|344.57|341.77|0
1648763160000|2022-03-31 21:46:00|344.73|341.93|344.69|341.89|344.73|341.93|344.69|341.89|0
1648763180000|2022-03-31 21:46:20|344.81|342.01|344.87|342.07|344.87|342.07|344.81|342.01|0
1648763190000|2022-03-31 21:46:30|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1648763200000|2022-03-31 21:46:40|344.79|341.99|344.65|341.85|344.79|341.99|344.65|341.85|0
1648763230000|2022-03-31 21:47:10|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1648763240000|2022-03-31 21:47:20|344.71|341.91|344.65|341.85|344.71|341.91|344.65|341.85|0
1648763250000|2022-03-31 21:47:30|344.63|341.83|344.61|341.81|344.63|341.83|344.61|341.81|0
1648763260000|2022-03-31 21:47:40|344.59|341.79|344.49|341.69|344.59|341.79|344.49|341.69|0
1648763270000|2022-03-31 21:47:50|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1648763290000|2022-03-31 21:48:10|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1648763300000|2022-03-31 21:48:20|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1648763310000|2022-03-31 21:48:30|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1648763330000|2022-03-31 21:48:50|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1648763370000|2022-03-31 21:49:30|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1648763380000|2022-03-31 21:49:40|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1648763410000|2022-03-31 21:50:10|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1648763420000|2022-03-31 21:50:20|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1648763430000|2022-03-31 21:50:30|344.91|342.11|345.18|342.38|345.18|342.38|344.91|342.11|0
1648763480000|2022-03-31 21:51:20|345.28|342.48|345|342.2|345.28|342.48|345|342.2|0
1648763490000|2022-03-31 21:51:30|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1648763500000|2022-03-31 21:51:40|345|342.2|345|342.2|345|342.2|345|342.2|0
1648763510000|2022-03-31 21:51:50|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1648763530000|2022-03-31 21:52:10|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1648763540000|2022-03-31 21:52:20|344.71|341.91|344.87|342.07|344.87|342.07|344.69|341.89|0
1648763550000|2022-03-31 21:52:30|344.89|342.09|344.89|342.09|344.89|342.09|344.89|342.09|0
1648763570000|2022-03-31 21:52:50|344.87|342.07|344.85|342.05|344.87|342.07|344.85|342.05|0
1648763580000|2022-03-31 21:53:00|344.83|342.03|344.77|341.97|344.83|342.03|344.77|341.97|0
1648763590000|2022-03-31 21:53:10|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1648763600000|2022-03-31 21:53:20|344.81|342.01|344.81|342.01|344.81|342.01|344.79|341.99|0
1648763610000|2022-03-31 21:53:30|344.83|342.03|344.87|342.07|344.87|342.07|344.81|342.01|0
1648763620000|2022-03-31 21:53:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1648763630000|2022-03-31 21:53:50|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1648763640000|2022-03-31 21:54:00|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1648763650000|2022-03-31 21:54:10|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1648763730000|2022-03-31 21:55:30|344.81|342.01|344.91|342.11|344.91|342.11|344.81|342.01|0
1648763740000|2022-03-31 21:55:40|344.99|342.19|345.02|342.22|345.02|342.22|344.99|342.19|0
1648763750000|2022-03-31 21:55:50|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1648763780000|2022-03-31 21:56:20|345.02|342.22|345.12|342.32|345.12|342.32|345.02|342.22|0
1648763830000|2022-03-31 21:57:10|345.08|342.28|345.1|342.3|345.1|342.3|345.08|342.28|0
1648763840000|2022-03-31 21:57:20|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1648763850000|2022-03-31 21:57:30|345.02|342.22|344.99|342.19|345.02|342.22|344.99|342.19|0
1648763880000|2022-03-31 21:58:00|345.09|342.29|345.18|342.38|345.18|342.38|345.09|342.29|0
1648763890000|2022-03-31 21:58:10|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1648763900000|2022-03-31 21:58:20|345.2|342.4|345.2|342.4|345.2|342.4|345.2|342.4|0
1648763910000|2022-03-31 21:58:30|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1648763920000|2022-03-31 21:58:40|345.3|342.5|345.38|342.58|345.38|342.58|345.3|342.5|0
1648763930000|2022-03-31 21:58:50|345.47|342.67|344.91|342.11|345.53|342.73|344.91|342.11|0
1648763940000|2022-03-31 21:59:00|344.97|342.17|345.32|342.52|345.32|342.52|344.97|342.17|0
1648763950000|2022-03-31 21:59:10|345.22|342.42|345.28|342.48|345.28|342.48|345.22|342.42|0
1648763960000|2022-03-31 21:59:20|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1648763970000|2022-03-31 21:59:30|345.34|342.54|345.53|342.73|345.53|342.73|345.34|342.54|0
1648763980000|2022-03-31 21:59:40|345.43|342.63|345.26|342.46|345.43|342.63|345.26|342.46|0
1648763990000|2022-03-31 21:59:50|345.55|342.75|345.3|342.5|345.55|342.75|345.3|342.5|0
1648764000000|2022-03-31 22:00:00|345.51|342.71|345.65|342.85|345.65|342.85|345.37|342.57|0
1648764010000|2022-03-31 22:00:10|345.44|342.64|345.72|342.92|345.72|342.92|345.44|342.64|0
1648764020000|2022-03-31 22:00:20|346.21|343.41|346.15|343.35|346.29|343.49|346.15|343.35|0
1648764030000|2022-03-31 22:00:30|346.01|343.21|345.93|343.13|346.01|343.21|345.93|343.13|0
1648764040000|2022-03-31 22:00:40|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1648764050000|2022-03-31 22:00:50|345.93|343.13|345.72|342.92|345.93|343.13|345.72|342.92|0
1648764060000|2022-03-31 22:01:00|345.86|343.06|346.07|343.27|346.07|343.27|345.79|342.99|0
1648764070000|2022-03-31 22:01:10|346.29|343.49|346.43|343.63|346.43|343.63|346.29|343.49|0
1648764080000|2022-03-31 22:01:20|346.57|343.77|345.86|343.06|346.57|343.77|345.86|343.06|0
1648764090000|2022-03-31 22:01:30|345.93|343.13|346.01|343.21|346.15|343.35|345.93|343.13|0
1648764100000|2022-03-31 22:01:40|346.07|343.27|345.79|342.99|346.07|343.27|345.79|342.99|0
1648764110000|2022-03-31 22:01:50|345.86|343.06|345.58|342.78|345.86|343.06|345.58|342.78|0
1648764120000|2022-03-31 22:02:00|345.65|342.85|346.85|344.05|346.85|344.05|345.65|342.85|0
1648764130000|2022-03-31 22:02:10|346.99|344.19|346.78|343.98|346.99|344.19|346.78|343.98|0
1648764140000|2022-03-31 22:02:20|346.71|343.91|346.71|343.91|346.78|343.98|346.71|343.91|0
1648764150000|2022-03-31 22:02:30|346.64|343.84|346.78|343.98|346.78|343.98|346.64|343.84|0
1648764160000|2022-03-31 22:02:40|346.71|343.91|346.78|343.98|346.78|343.98|346.71|343.91|0
1648764170000|2022-03-31 22:02:50|346.99|344.19|347.27|344.47|347.27|344.47|346.99|344.19|0
1648764180000|2022-03-31 22:03:00|347.13|344.33|347.2|344.4|347.2|344.4|347.13|344.33|0
1648764190000|2022-03-31 22:03:10|347.13|344.33|347.27|344.47|347.27|344.47|347.13|344.33|0
1648764200000|2022-03-31 22:03:20|347.13|344.33|347.41|344.61|347.41|344.61|347.13|344.33|0
1648764210000|2022-03-31 22:03:30|347.27|344.47|347.34|344.54|347.34|344.54|347.27|344.47|0
1648764220000|2022-03-31 22:03:40|347.27|344.47|347.34|344.54|347.34|344.54|347.27|344.47|0
1648764230000|2022-03-31 22:03:50|347.41|344.61|347.48|344.68|347.48|344.68|347.41|344.61|0
1648764240000|2022-03-31 22:04:00|347.55|344.75|347.55|344.75|347.7|344.9|347.55|344.75|0
1648764250000|2022-03-31 22:04:10|347.48|344.68|347.41|344.61|347.48|344.68|347.27|344.47|0
1648764260000|2022-03-31 22:04:20|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1648764290000|2022-03-31 22:04:50|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1648764310000|2022-03-31 22:05:10|346.99|344.19|347.06|344.26|347.06|344.26|346.99|344.19|0
1648764320000|2022-03-31 22:05:20|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1648764330000|2022-03-31 22:05:30|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1648764360000|2022-03-31 22:06:00|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1648764380000|2022-03-31 22:06:20|346.71|343.91|346.57|343.77|346.71|343.91|346.57|343.77|0
1648764390000|2022-03-31 22:06:30|346.43|343.63|346.43|343.63|346.57|343.77|346.43|343.63|0
1648764420000|2022-03-31 22:07:00|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1648764430000|2022-03-31 22:07:10|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1648764440000|2022-03-31 22:07:20|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1648764450000|2022-03-31 22:07:30|346.85|344.05|347.27|344.47|347.27|344.47|346.85|344.05|0
1648764460000|2022-03-31 22:07:40|347.2|344.4|347.2|344.4|347.27|344.47|346.99|344.19|0
1648764470000|2022-03-31 22:07:50|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1648764480000|2022-03-31 22:08:00|347.06|344.26|347.13|344.33|347.13|344.33|347.06|344.26|0
1648764490000|2022-03-31 22:08:10|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1648764500000|2022-03-31 22:08:20|347.34|344.54|347.41|344.61|347.41|344.61|347.34|344.54|0
1648764510000|2022-03-31 22:08:30|347.34|344.54|347.27|344.47|347.34|344.54|347.27|344.47|0
1648764520000|2022-03-31 22:08:40|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1648764530000|2022-03-31 22:08:50|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1648764550000|2022-03-31 22:09:10|347.13|344.33|346.99|344.19|347.13|344.33|346.99|344.19|0
1648764560000|2022-03-31 22:09:20|346.91|344.11|346.91|344.11|346.99|344.19|346.91|344.11|0
1648764570000|2022-03-31 22:09:30|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1648764590000|2022-03-31 22:09:50|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1648764600000|2022-03-31 22:10:00|346.71|343.91|346.56|343.76|346.71|343.91|346.56|343.76|0
1648764620000|2022-03-31 22:10:20|346.42|343.62|346.14|343.34|346.42|343.62|346.14|343.34|0
1648764630000|2022-03-31 22:10:30|346|343.2|346.28|343.48|346.42|343.62|346|343.2|0
1648764640000|2022-03-31 22:10:40|346.21|343.41|346.42|343.62|346.42|343.62|346.21|343.41|0
1648764650000|2022-03-31 22:10:50|346.35|343.55|346.28|343.48|346.35|343.55|346.28|343.48|0
1648764660000|2022-03-31 22:11:00|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1648764670000|2022-03-31 22:11:10|346.28|343.48|346.28|343.48|346.35|343.55|346.28|343.48|0
1648764690000|2022-03-31 22:11:30|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1648764700000|2022-03-31 22:11:40|346.49|343.69|346.56|343.76|346.56|343.76|346.49|343.69|0
1648764720000|2022-03-31 22:12:00|346.71|343.91|346.7|343.9|346.71|343.91|346.7|343.9|0
1648764730000|2022-03-31 22:12:10|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1648764740000|2022-03-31 22:12:20|346.35|343.55|346.35|343.55|346.42|343.62|346.35|343.55|0
1648764750000|2022-03-31 22:12:30|346.42|343.62|346.14|343.34|346.42|343.62|346.14|343.34|0
1648764760000|2022-03-31 22:12:40|346.28|343.48|346.35|343.55|346.35|343.55|346.28|343.48|0
1648764770000|2022-03-31 22:12:50|346.28|343.48|346.14|343.34|346.28|343.48|346.14|343.34|0
1648764780000|2022-03-31 22:13:00|346.28|343.48|346.56|343.76|346.56|343.76|346.28|343.48|0
1648764790000|2022-03-31 22:13:10|346.35|343.55|346.14|343.34|346.49|343.69|346.14|343.34|0
1648764810000|2022-03-31 22:13:30|345.86|343.06|345.72|342.92|345.86|343.06|345.72|342.92|0
1648764820000|2022-03-31 22:13:40|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1648764830000|2022-03-31 22:13:50|345.44|342.64|345.58|342.78|345.58|342.78|345.44|342.64|0
1648764840000|2022-03-31 22:14:00|345.44|342.64|345.5|342.7|345.5|342.7|345.44|342.64|0
1648764850000|2022-03-31 22:14:10|345.58|342.78|345.44|342.64|345.58|342.78|345.44|342.64|0
1648764890000|2022-03-31 22:14:50|345.64|342.84|345.64|342.84|345.72|342.92|345.64|342.84|0
1648764900000|2022-03-31 22:15:00|345.72|342.92|345.72|342.92|345.86|343.06|345.72|342.92|0
1648764910000|2022-03-31 22:15:10|345.93|343.13|345.86|343.06|345.93|343.13|345.86|343.06|0
1648764920000|2022-03-31 22:15:20|345.5|342.7|345.58|342.78|345.64|342.84|345.5|342.7|0
1648764930000|2022-03-31 22:15:30|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1648764940000|2022-03-31 22:15:40|345.72|342.92|345.58|342.78|345.72|342.92|345.58|342.78|0
1648764960000|2022-03-31 22:16:00|345.15|342.35|345.15|342.35|345.22|342.42|345.15|342.35|0
1648764980000|2022-03-31 22:16:20|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1648764990000|2022-03-31 22:16:30|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1648765000000|2022-03-31 22:16:40|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1648765010000|2022-03-31 22:16:50|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1648765020000|2022-03-31 22:17:00|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1648765030000|2022-03-31 22:17:10|344.87|342.07|344.45|341.65|344.87|342.07|344.45|341.65|0
1648765040000|2022-03-31 22:17:20|344.31|341.51|344.45|341.65|344.45|341.65|344.31|341.51|0
1648765050000|2022-03-31 22:17:30|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1648765060000|2022-03-31 22:17:40|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1648765080000|2022-03-31 22:18:00|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1648765090000|2022-03-31 22:18:10|344.8|342|344.87|342.07|344.87|342.07|344.8|342|0
1648765120000|2022-03-31 22:18:40|344.8|342|344.87|342.07|344.87|342.07|344.8|342|0
1648765130000|2022-03-31 22:18:50|345.01|342.21|344.87|342.07|345.01|342.21|344.87|342.07|0
1648765140000|2022-03-31 22:19:00|345.01|342.21|344.87|342.07|345.01|342.21|344.87|342.07|0
1648765150000|2022-03-31 22:19:10|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1648765160000|2022-03-31 22:19:20|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1648765170000|2022-03-31 22:19:30|344.8|342|344.73|341.93|344.87|342.07|344.73|341.93|0
1648765200000|2022-03-31 22:20:00|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1648765210000|2022-03-31 22:20:10|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1648765220000|2022-03-31 22:20:20|344.87|342.07|344.73|341.93|344.87|342.07|344.73|341.93|0
1648765230000|2022-03-31 22:20:30|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1648765240000|2022-03-31 22:20:40|344.73|341.93|344.66|341.86|344.73|341.93|344.66|341.86|0
1648765250000|2022-03-31 22:20:50|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1648765290000|2022-03-31 22:21:30|344.87|342.07|344.66|341.86|344.87|342.07|344.66|341.86|0
1648765300000|2022-03-31 22:21:40|344.59|341.79|344.66|341.86|344.66|341.86|344.59|341.79|0
1648765310000|2022-03-31 22:21:50|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1648765320000|2022-03-31 22:22:00|344.31|341.51|344.17|341.37|344.31|341.51|344.17|341.37|0
1648765330000|2022-03-31 22:22:10|343.89|341.09|344.03|341.23|344.03|341.23|343.89|341.09|0
1648765360000|2022-03-31 22:22:40|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1648765380000|2022-03-31 22:23:00|343.89|341.09|343.75|340.95|343.89|341.09|343.75|340.95|0
1648765390000|2022-03-31 22:23:10|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1648765410000|2022-03-31 22:23:30|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1648765420000|2022-03-31 22:23:40|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1648765430000|2022-03-31 22:23:50|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1648765440000|2022-03-31 22:24:00|344.45|341.65|344.59|341.79|344.59|341.79|344.45|341.65|0
1648765450000|2022-03-31 22:24:10|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1648765490000|2022-03-31 22:24:50|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1648765500000|2022-03-31 22:25:00|344.45|341.65|344.59|341.79|344.59|341.79|344.45|341.65|0
1648765520000|2022-03-31 22:25:20|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1648765530000|2022-03-31 22:25:30|344.52|341.72|344.45|341.65|344.52|341.72|344.45|341.65|0
1648765570000|2022-03-31 22:26:10|344.52|341.72|344.59|341.79|344.59|341.79|344.52|341.72|0
1648765600000|2022-03-31 22:26:40|344.45|341.65|344.31|341.51|344.45|341.65|344.31|341.51|0
1648765620000|2022-03-31 22:27:00|344.45|341.65|344.31|341.51|344.45|341.65|344.31|341.51|0
1648765670000|2022-03-31 22:27:50|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1648765680000|2022-03-31 22:28:00|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1648765690000|2022-03-31 22:28:10|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1648765720000|2022-03-31 22:28:40|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1648765780000|2022-03-31 22:29:40|344.17|341.37|344.09|341.29|344.17|341.37|344.09|341.29|0
1648765790000|2022-03-31 22:29:50|344.03|341.23|343.88|341.08|344.03|341.23|343.88|341.08|0
1648765800000|2022-03-31 22:30:00|344.31|341.51|344.59|341.79|344.59|341.79|344.31|341.51|0
1648765820000|2022-03-31 22:30:20|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1648765830000|2022-03-31 22:30:30|344.45|341.65|344.45|341.65|344.45|341.65|344.31|341.51|0
1648765840000|2022-03-31 22:30:40|344.59|341.79|344.45|341.65|344.59|341.79|344.45|341.65|0
1648765860000|2022-03-31 22:31:00|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1648765880000|2022-03-31 22:31:20|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1648765890000|2022-03-31 22:31:30|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1648765900000|2022-03-31 22:31:40|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1648765920000|2022-03-31 22:32:00|344.51|341.71|344.45|341.65|344.51|341.71|344.45|341.65|0
1648765930000|2022-03-31 22:32:10|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1648765940000|2022-03-31 22:32:20|344.51|341.71|344.59|341.79|344.59|341.79|344.51|341.71|0
1648765990000|2022-03-31 22:33:10|344.87|342.07|344.93|342.13|344.93|342.13|344.87|342.07|0
1648766000000|2022-03-31 22:33:20|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1648766030000|2022-03-31 22:33:50|345.29|342.49|345.29|342.49|345.29|342.49|345.29|342.49|0
1648766040000|2022-03-31 22:34:00|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1648766080000|2022-03-31 22:34:40|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1648766150000|2022-03-31 22:35:50|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1648766160000|2022-03-31 22:36:00|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1648766170000|2022-03-31 22:36:10|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1648766190000|2022-03-31 22:36:30|345.78|342.98|345.71|342.91|345.78|342.98|345.71|342.91|0
1648766290000|2022-03-31 22:38:10|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1648766300000|2022-03-31 22:38:20|346.13|343.33|346.13|343.33|346.27|343.47|346.13|343.33|0
1648766310000|2022-03-31 22:38:30|345.92|343.12|345.99|343.19|345.99|343.19|345.85|343.05|0
1648766340000|2022-03-31 22:39:00|345.85|343.05|345.92|343.12|345.92|343.12|345.85|343.05|0
1648766350000|2022-03-31 22:39:10|345.85|343.05|345.99|343.19|345.99|343.19|345.85|343.05|0
1648766360000|2022-03-31 22:39:20|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1648766390000|2022-03-31 22:39:50|346.13|343.33|345.99|343.19|346.13|343.33|345.99|343.19|0
1648766400000|2022-03-31 22:40:00|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1648766410000|2022-03-31 22:40:10|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1648766470000|2022-03-31 22:41:10|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1648766490000|2022-03-31 22:41:30|346.27|343.47|346.13|343.33|346.27|343.47|346.13|343.33|0
1648766500000|2022-03-31 22:41:40|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1648766560000|2022-03-31 22:42:40|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1648766570000|2022-03-31 22:42:50|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1648766580000|2022-03-31 22:43:00|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1648766590000|2022-03-31 22:43:10|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1648766640000|2022-03-31 22:44:00|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1648766650000|2022-03-31 22:44:10|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1648766670000|2022-03-31 22:44:30|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1648766690000|2022-03-31 22:44:50|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1648766700000|2022-03-31 22:45:00|346.27|343.47|346.27|343.47|346.27|343.47|346.2|343.4|0
1648766720000|2022-03-31 22:45:20|346.41|343.61|346.55|343.75|346.55|343.75|346.41|343.61|0
1648766730000|2022-03-31 22:45:30|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1648766740000|2022-03-31 22:45:40|346.62|343.82|346.55|343.75|346.62|343.82|346.55|343.75|0
1648766760000|2022-03-31 22:46:00|346.41|343.61|346.13|343.33|346.41|343.61|346.13|343.33|0
1648766770000|2022-03-31 22:46:10|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1648766780000|2022-03-31 22:46:20|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1648766860000|2022-03-31 22:47:40|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1648766890000|2022-03-31 22:48:10|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648766900000|2022-03-31 22:48:20|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1648766960000|2022-03-31 22:49:20|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1648767020000|2022-03-31 22:50:20|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1648767030000|2022-03-31 22:50:30|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1648767040000|2022-03-31 22:50:40|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1648767060000|2022-03-31 22:51:00|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1648767080000|2022-03-31 22:51:20|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1648767090000|2022-03-31 22:51:30|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1648767100000|2022-03-31 22:51:40|346.27|343.47|346.41|343.61|346.41|343.61|346.27|343.47|0
1648767110000|2022-03-31 22:51:50|346.27|343.47|346.12|343.32|346.27|343.47|346.12|343.32|0
1648767120000|2022-03-31 22:52:00|346.19|343.39|346.12|343.32|346.19|343.39|346.12|343.32|0
1648767130000|2022-03-31 22:52:10|346.19|343.39|346.12|343.32|346.19|343.39|346.12|343.32|0
1648767160000|2022-03-31 22:52:40|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1648767200000|2022-03-31 22:53:20|346.26|343.46|346.55|343.75|346.55|343.75|346.26|343.46|0
1648767230000|2022-03-31 22:53:50|346.41|343.61|346.55|343.75|346.55|343.75|346.41|343.61|0
1648767250000|2022-03-31 22:54:10|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1648767270000|2022-03-31 22:54:30|346.26|343.46|346.41|343.61|346.41|343.61|346.26|343.46|0
1648767280000|2022-03-31 22:54:40|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1648767340000|2022-03-31 22:55:40|346.4|343.6|346.26|343.46|346.4|343.6|346.26|343.46|0
1648767360000|2022-03-31 22:56:00|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1648767410000|2022-03-31 22:56:50|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1648767450000|2022-03-31 22:57:30|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1648767460000|2022-03-31 22:57:40|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1648767540000|2022-03-31 22:59:00|346.26|343.46|346.12|343.32|346.26|343.46|346.12|343.32|0
1648767550000|2022-03-31 22:59:10|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1648767560000|2022-03-31 22:59:20|346.12|343.32|346.26|343.46|346.26|343.46|346.12|343.32|0
1648767600000|2022-03-31 23:00:00|346.4|343.6|346.33|343.53|346.47|343.67|346.33|343.53|0
1648767610000|2022-03-31 23:00:10|346.4|343.6|346.26|343.46|346.4|343.6|346.26|343.46|0
1648767620000|2022-03-31 23:00:20|346.33|343.53|346.47|343.67|346.47|343.67|346.33|343.53|0
1648767630000|2022-03-31 23:00:30|346.54|343.74|346.68|343.88|346.68|343.88|346.47|343.67|0
1648767640000|2022-03-31 23:00:40|346.61|343.81|346.68|343.88|346.68|343.88|346.61|343.81|0
1648767660000|2022-03-31 23:01:00|346.54|343.74|346.68|343.88|346.68|343.88|346.54|343.74|0
1648767670000|2022-03-31 23:01:10|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1648767710000|2022-03-31 23:01:50|346.68|343.88|346.54|343.74|346.68|343.88|346.54|343.74|0
1648767720000|2022-03-31 23:02:00|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1648767790000|2022-03-31 23:03:10|346.33|343.53|346.4|343.6|346.4|343.6|346.33|343.53|0
1648767830000|2022-03-31 23:03:50|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1648767900000|2022-03-31 23:05:00|346.12|343.32|345.98|343.18|346.12|343.32|345.98|343.18|0
1648767910000|2022-03-31 23:05:10|346.12|343.32|346.26|343.46|346.26|343.46|346.12|343.32|0
1648767940000|2022-03-31 23:05:40|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1648767960000|2022-03-31 23:06:00|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1648767970000|2022-03-31 23:06:10|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1648767990000|2022-03-31 23:06:30|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1648768020000|2022-03-31 23:07:00|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1648768030000|2022-03-31 23:07:10|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1648768070000|2022-03-31 23:07:50|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1648768080000|2022-03-31 23:08:00|345.98|343.18|346.12|343.32|346.12|343.32|345.98|343.18|0
1648768120000|2022-03-31 23:08:40|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1648768130000|2022-03-31 23:08:50|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1648768160000|2022-03-31 23:09:20|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1648768170000|2022-03-31 23:09:30|346.54|343.74|346.4|343.6|346.54|343.74|346.4|343.6|0
1648768180000|2022-03-31 23:09:40|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1648768190000|2022-03-31 23:09:50|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1648768220000|2022-03-31 23:10:20|346.26|343.46|346.12|343.32|346.26|343.46|346.12|343.32|0
1648768250000|2022-03-31 23:10:50|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1648768260000|2022-03-31 23:11:00|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1648768280000|2022-03-31 23:11:20|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1648768300000|2022-03-31 23:11:40|346.18|343.38|346.18|343.38|346.26|343.46|346.18|343.38|0
1648768310000|2022-03-31 23:11:50|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1648768320000|2022-03-31 23:12:00|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1648768360000|2022-03-31 23:12:40|346.32|343.52|346.4|343.6|346.4|343.6|346.32|343.52|0
1648768380000|2022-03-31 23:13:00|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1648768410000|2022-03-31 23:13:30|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1648768420000|2022-03-31 23:13:40|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1648768430000|2022-03-31 23:13:50|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1648768440000|2022-03-31 23:14:00|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1648768450000|2022-03-31 23:14:10|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1648768460000|2022-03-31 23:14:20|346.68|343.88|346.75|343.95|346.75|343.95|346.68|343.88|0
1648768470000|2022-03-31 23:14:30|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1648768480000|2022-03-31 23:14:40|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1648768500000|2022-03-31 23:15:00|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1648768510000|2022-03-31 23:15:10|346.26|343.46|346.26|343.46|346.26|343.46|346.11|343.31|0
1648768520000|2022-03-31 23:15:20|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1648768530000|2022-03-31 23:15:30|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1648768550000|2022-03-31 23:15:50|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1648768580000|2022-03-31 23:16:20|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1648768610000|2022-03-31 23:16:50|346.68|343.88|346.82|344.02|346.82|344.02|346.68|343.88|0
1648768620000|2022-03-31 23:17:00|346.68|343.88|346.82|344.02|346.82|344.02|346.68|343.88|0
1648768630000|2022-03-31 23:17:10|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1648768650000|2022-03-31 23:17:30|347.1|344.3|346.96|344.16|347.1|344.3|346.96|344.16|0
1648768660000|2022-03-31 23:17:40|346.82|344.02|346.82|344.02|346.96|344.16|346.82|344.02|0
1648768670000|2022-03-31 23:17:50|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1648768680000|2022-03-31 23:18:00|346.74|343.94|346.68|343.88|346.74|343.94|346.68|343.88|0
1648768690000|2022-03-31 23:18:10|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1648768710000|2022-03-31 23:18:30|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1648768740000|2022-03-31 23:19:00|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1648768780000|2022-03-31 23:19:40|346.68|343.88|346.54|343.74|346.68|343.88|346.54|343.74|0
1648768800000|2022-03-31 23:20:00|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1648768820000|2022-03-31 23:20:20|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648768830000|2022-03-31 23:20:30|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1648768840000|2022-03-31 23:20:40|346.74|343.94|346.82|344.02|346.82|344.02|346.74|343.94|0
1648768880000|2022-03-31 23:21:20|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1648768890000|2022-03-31 23:21:30|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1648768920000|2022-03-31 23:22:00|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1648768930000|2022-03-31 23:22:10|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1648768940000|2022-03-31 23:22:20|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1648769000000|2022-03-31 23:23:20|346.39|343.59|346.53|343.73|346.53|343.73|346.39|343.59|0
1648769040000|2022-03-31 23:24:00|346.67|343.87|346.53|343.73|346.67|343.87|346.53|343.73|0
1648769050000|2022-03-31 23:24:10|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1648769090000|2022-03-31 23:24:50|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648769100000|2022-03-31 23:25:00|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1648769110000|2022-03-31 23:25:10|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648769120000|2022-03-31 23:25:20|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1648769150000|2022-03-31 23:25:50|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1648769170000|2022-03-31 23:26:10|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1648769180000|2022-03-31 23:26:20|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1648769200000|2022-03-31 23:26:40|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1648769230000|2022-03-31 23:27:10|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1648769300000|2022-03-31 23:28:20|346.46|343.66|346.67|343.87|346.67|343.87|346.46|343.66|0
1648769370000|2022-03-31 23:29:30|346.53|343.73|346.67|343.87|346.67|343.87|346.53|343.73|0
1648769380000|2022-03-31 23:29:40|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1648769400000|2022-03-31 23:30:00|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1648769410000|2022-03-31 23:30:10|346.81|344.01|346.95|344.15|346.95|344.15|346.81|344.01|0
1648769440000|2022-03-31 23:30:40|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1648769450000|2022-03-31 23:30:50|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1648769500000|2022-03-31 23:31:40|346.88|344.08|346.95|344.15|346.95|344.15|346.88|344.08|0
1648769510000|2022-03-31 23:31:50|346.81|344.01|346.53|343.73|346.81|344.01|346.53|343.73|0
1648769520000|2022-03-31 23:32:00|346.39|343.59|346.39|343.59|346.39|343.59|346.25|343.45|0
1648769540000|2022-03-31 23:32:20|346.53|343.73|346.67|343.87|346.67|343.87|346.53|343.73|0
1648769550000|2022-03-31 23:32:30|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1648769640000|2022-03-31 23:34:00|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1648769680000|2022-03-31 23:34:40|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1648769690000|2022-03-31 23:34:50|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1648769700000|2022-03-31 23:35:00|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1648769710000|2022-03-31 23:35:10|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1648769740000|2022-03-31 23:35:40|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1648769780000|2022-03-31 23:36:20|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1648769800000|2022-03-31 23:36:40|347.02|344.22|347.09|344.29|347.09|344.29|347.02|344.22|0
1648769820000|2022-03-31 23:37:00|347.23|344.43|347.23|344.43|347.23|344.43|347.09|344.29|0
1648769850000|2022-03-31 23:37:30|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1648769870000|2022-03-31 23:37:50|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1648769880000|2022-03-31 23:38:00|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1648769890000|2022-03-31 23:38:10|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1648769910000|2022-03-31 23:38:30|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1648769950000|2022-03-31 23:39:10|347.23|344.43|347.09|344.29|347.23|344.43|347.09|344.29|0
1648769960000|2022-03-31 23:39:20|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1648769970000|2022-03-31 23:39:30|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1648769980000|2022-03-31 23:39:40|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1648769990000|2022-03-31 23:39:50|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1648770000000|2022-03-31 23:40:00|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1648770040000|2022-03-31 23:40:40|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1648770060000|2022-03-31 23:41:00|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1648770100000|2022-03-31 23:41:40|347.51|344.71|347.23|344.43|347.51|344.71|347.23|344.43|0
1648770110000|2022-03-31 23:41:50|347.16|344.36|347.23|344.43|347.23|344.43|347.16|344.36|0
1648770120000|2022-03-31 23:42:00|347.09|344.29|347.23|344.43|347.23|344.43|347.09|344.29|0
1648770150000|2022-03-31 23:42:30|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1648770160000|2022-03-31 23:42:40|347.51|344.71|347.65|344.85|347.65|344.85|347.51|344.71|0
1648770170000|2022-03-31 23:42:50|347.51|344.71|347.65|344.85|347.65|344.85|347.51|344.71|0
1648770180000|2022-03-31 23:43:00|347.72|344.92|347.65|344.85|347.72|344.92|347.65|344.85|0
1648770190000|2022-03-31 23:43:10|347.58|344.78|347.51|344.71|347.65|344.85|347.51|344.71|0
1648770200000|2022-03-31 23:43:20|347.65|344.85|347.51|344.71|347.65|344.85|347.51|344.71|0
1648770210000|2022-03-31 23:43:30|347.58|344.78|347.51|344.71|347.58|344.78|347.51|344.71|0
1648770220000|2022-03-31 23:43:40|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1648770230000|2022-03-31 23:43:50|347.65|344.85|347.94|345.14|347.94|345.14|347.65|344.85|0
1648770250000|2022-03-31 23:44:10|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1648770260000|2022-03-31 23:44:20|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1648770270000|2022-03-31 23:44:30|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1648770280000|2022-03-31 23:44:40|347.37|344.57|347.51|344.71|347.51|344.71|347.37|344.57|0
1648770290000|2022-03-31 23:44:50|347.65|344.85|347.65|344.85|347.72|344.92|347.65|344.85|0
1648770300000|2022-03-31 23:45:00|347.51|344.71|347.37|344.57|347.51|344.71|347.37|344.57|0
1648770310000|2022-03-31 23:45:10|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1648770320000|2022-03-31 23:45:20|347.3|344.5|347.09|344.29|347.37|344.57|347.09|344.29|0
1648770330000|2022-03-31 23:45:30|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1648770350000|2022-03-31 23:45:50|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1648770360000|2022-03-31 23:46:00|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1648770370000|2022-03-31 23:46:10|346.52|343.72|346.38|343.58|346.52|343.72|346.38|343.58|0
1648770380000|2022-03-31 23:46:20|346.52|343.72|346.67|343.87|346.67|343.87|346.52|343.72|0
1648770390000|2022-03-31 23:46:30|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1648770400000|2022-03-31 23:46:40|346.67|343.87|346.52|343.72|346.67|343.87|346.52|343.72|0
1648770440000|2022-03-31 23:47:20|346.38|343.58|346.52|343.72|346.52|343.72|346.38|343.58|0
1648770460000|2022-03-31 23:47:40|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1648770470000|2022-03-31 23:47:50|346.81|344.01|347.23|344.43|347.23|344.43|346.81|344.01|0
1648770480000|2022-03-31 23:48:00|347.09|344.29|346.81|344.01|347.09|344.29|346.81|344.01|0
1648770490000|2022-03-31 23:48:10|347.01|344.21|346.81|344.01|347.09|344.29|346.81|344.01|0
1648770500000|2022-03-31 23:48:20|346.73|343.93|346.81|344.01|346.81|344.01|346.66|343.86|0
1648770530000|2022-03-31 23:48:50|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1648770540000|2022-03-31 23:49:00|346.52|343.72|346.52|343.72|346.59|343.79|346.52|343.72|0
1648770550000|2022-03-31 23:49:10|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1648770580000|2022-03-31 23:49:40|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1648770590000|2022-03-31 23:49:50|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1648770600000|2022-03-31 23:50:00|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1648770630000|2022-03-31 23:50:30|346.66|343.86|346.52|343.72|346.66|343.86|346.52|343.72|0
1648770640000|2022-03-31 23:50:40|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1648770650000|2022-03-31 23:50:50|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1648770670000|2022-03-31 23:51:10|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1648770680000|2022-03-31 23:51:20|346.45|343.65|346.38|343.58|346.45|343.65|346.38|343.58|0
1648770690000|2022-03-31 23:51:30|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1648770710000|2022-03-31 23:51:50|346.1|343.3|346.24|343.44|346.24|343.44|346.1|343.3|0
1648770730000|2022-03-31 23:52:10|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1648770750000|2022-03-31 23:52:30|346.52|343.72|346.52|343.72|346.52|343.72|346.45|343.65|0
1648770760000|2022-03-31 23:52:40|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1648770780000|2022-03-31 23:53:00|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1648770790000|2022-03-31 23:53:10|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1648770840000|2022-03-31 23:54:00|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1648770850000|2022-03-31 23:54:10|346.38|343.58|346.38|343.58|346.38|343.58|346.31|343.51|0
1648770860000|2022-03-31 23:54:20|346.31|343.51|346.38|343.58|346.38|343.58|346.31|343.51|0
1648770870000|2022-03-31 23:54:30|346.31|343.51|346.38|343.58|346.38|343.58|346.31|343.51|0
1648770890000|2022-03-31 23:54:50|346.66|343.86|346.94|344.14|346.94|344.14|346.66|343.86|0
1648770900000|2022-03-31 23:55:00|347.08|344.28|347.01|344.21|347.08|344.28|346.94|344.14|0
1648770910000|2022-03-31 23:55:10|347.08|344.28|347.08|344.28|347.08|344.28|347.08|344.28|0
1648770920000|2022-03-31 23:55:20|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1648770950000|2022-03-31 23:55:50|346.8|344|346.8|344|346.8|344|346.8|344|0
1648770970000|2022-03-31 23:56:10|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1648770980000|2022-03-31 23:56:20|347.01|344.21|346.73|343.93|347.01|344.21|346.73|343.93|0
1648770990000|2022-03-31 23:56:30|346.66|343.86|346.73|343.93|346.73|343.93|346.66|343.86|0
1648771000000|2022-03-31 23:56:40|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1648771020000|2022-03-31 23:57:00|346.8|344|346.8|344|346.8|344|346.8|344|0
1648771030000|2022-03-31 23:57:10|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1648771050000|2022-03-31 23:57:30|347.01|344.21|346.94|344.14|347.01|344.21|346.94|344.14|0
1648771060000|2022-03-31 23:57:40|346.8|344|346.66|343.86|346.8|344|346.66|343.86|0
1648771070000|2022-03-31 23:57:50|346.52|343.72|346.66|343.86|346.66|343.86|346.52|343.72|0
1648771080000|2022-03-31 23:58:00|346.73|343.93|346.66|343.86|346.73|343.93|346.66|343.86|0
1648771090000|2022-03-31 23:58:10|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1648771100000|2022-03-31 23:58:20|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1648771110000|2022-03-31 23:58:30|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1648771130000|2022-03-31 23:58:50|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1648771140000|2022-03-31 23:59:00|346.59|343.79|346.8|344|346.8|344|346.59|343.79|0
1648771150000|2022-03-31 23:59:10|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1648771160000|2022-03-31 23:59:20|346.66|343.86|346.52|343.72|346.66|343.86|346.52|343.72|0
1648771180000|2022-03-31 23:59:40|346.66|343.86|346.73|343.93|346.73|343.93|346.66|343.86|0
1648771190000|2022-03-31 23:59:50|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1648771200000|2022-04-01 00:00:00|346.8|344|347.08|344.28|347.08|344.28|346.8|344|0
1648771210000|2022-04-01 00:00:10|347.22|344.42|347.36|344.56|347.36|344.56|347.22|344.42|0
1648771220000|2022-04-01 00:00:20|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1648771230000|2022-04-01 00:00:30|347.65|344.85|347.65|344.85|347.71|344.91|347.65|344.85|0
1648771240000|2022-04-01 00:00:40|347.79|344.99|347.51|344.71|347.79|344.99|347.51|344.71|0
1648771250000|2022-04-01 00:00:50|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1648771260000|2022-04-01 00:01:00|347.79|344.99|347.65|344.85|347.79|344.99|347.65|344.85|0
1648771270000|2022-04-01 00:01:10|347.79|344.99|347.93|345.13|347.93|345.13|347.79|344.99|0
1648771280000|2022-04-01 00:01:20|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1648771290000|2022-04-01 00:01:30|347.65|344.85|347.08|344.28|347.65|344.85|347.08|344.28|0
1648771300000|2022-04-01 00:01:40|346.8|344|346.38|343.58|346.8|344|346.38|343.58|0
1648771310000|2022-04-01 00:01:50|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1648771320000|2022-04-01 00:02:00|346.1|343.3|346.1|343.3|346.1|343.3|345.95|343.15|0
1648771330000|2022-04-01 00:02:10|345.95|343.15|346.24|343.44|346.24|343.44|345.95|343.15|0
1648771340000|2022-04-01 00:02:20|345.95|343.15|346.1|343.3|346.1|343.3|345.95|343.15|0
1648771350000|2022-04-01 00:02:30|346.24|343.44|346.1|343.3|346.24|343.44|346.1|343.3|0
1648771360000|2022-04-01 00:02:40|345.95|343.15|346.1|343.3|346.1|343.3|345.95|343.15|0
1648771370000|2022-04-01 00:02:50|346.09|343.29|345.81|343.01|346.09|343.29|345.81|343.01|0
1648771380000|2022-04-01 00:03:00|345.67|342.87|345.67|342.87|345.67|342.87|345.53|342.73|0
1648771390000|2022-04-01 00:03:10|345.53|342.73|345.53|342.73|345.53|342.73|345.39|342.59|0
1648771410000|2022-04-01 00:03:30|345.39|342.59|345.39|342.59|345.39|342.59|345.39|342.59|0
1648771420000|2022-04-01 00:03:40|345.25|342.45|345.11|342.31|345.25|342.45|345.11|342.31|0
1648771450000|2022-04-01 00:04:10|345.39|342.59|345.39|342.59|345.53|342.73|345.39|342.59|0
1648771460000|2022-04-01 00:04:20|345.53|342.73|345.53|342.73|345.53|342.73|345.39|342.59|0
1648771470000|2022-04-01 00:04:30|345.39|342.59|345.53|342.73|345.67|342.87|345.39|342.59|0
1648771480000|2022-04-01 00:04:40|345.39|342.59|345.53|342.73|345.53|342.73|345.39|342.59|0
1648771490000|2022-04-01 00:04:50|345.67|342.87|345.67|342.87|345.67|342.87|345.53|342.73|0
1648771500000|2022-04-01 00:05:00|345.81|343.01|345.25|342.45|345.81|343.01|345.25|342.45|0
1648771510000|2022-04-01 00:05:10|345.53|342.73|345.67|342.87|345.67|342.87|345.53|342.73|0
1648771520000|2022-04-01 00:05:20|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1648771530000|2022-04-01 00:05:30|345.39|342.59|345.25|342.45|345.39|342.59|345.25|342.45|0
1648771540000|2022-04-01 00:05:40|345.18|342.38|345.39|342.59|345.39|342.59|345.18|342.38|0
1648771550000|2022-04-01 00:05:50|345.11|342.31|345.53|342.73|345.53|342.73|345.11|342.31|0
1648771560000|2022-04-01 00:06:00|345.39|342.59|345.25|342.45|345.39|342.59|345.25|342.45|0
1648771570000|2022-04-01 00:06:10|345.53|342.73|345.81|343.01|345.81|343.01|345.53|342.73|0
1648771580000|2022-04-01 00:06:20|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1648771590000|2022-04-01 00:06:30|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1648771600000|2022-04-01 00:06:40|345.67|342.87|345.53|342.73|345.81|343.01|345.53|342.73|0
1648771610000|2022-04-01 00:06:50|345.67|342.87|345.53|342.73|345.67|342.87|345.53|342.73|0
1648771620000|2022-04-01 00:07:00|345.67|342.87|346.23|343.43|346.37|343.57|345.67|342.87|0
1648771630000|2022-04-01 00:07:10|346.3|343.5|346.52|343.72|346.52|343.72|346.3|343.5|0
1648771640000|2022-04-01 00:07:20|346.66|343.86|346.23|343.43|346.8|344|346.23|343.43|0
1648771650000|2022-04-01 00:07:30|346.09|343.29|346.16|343.36|346.23|343.43|346.09|343.29|0
1648771660000|2022-04-01 00:07:40|346.23|343.43|346.23|343.43|346.3|343.5|346.23|343.43|0
1648771670000|2022-04-01 00:07:50|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1648771680000|2022-04-01 00:08:00|346.52|343.72|346.23|343.43|346.52|343.72|346.23|343.43|0
1648771690000|2022-04-01 00:08:10|345.95|343.15|346.23|343.43|346.23|343.43|345.95|343.15|0
1648771700000|2022-04-01 00:08:20|346.37|343.57|346.23|343.43|346.37|343.57|346.23|343.43|0
1648771710000|2022-04-01 00:08:30|346.3|343.5|346.3|343.5|346.37|343.57|346.3|343.5|0
1648771720000|2022-04-01 00:08:40|346.23|343.43|346.23|343.43|346.3|343.5|346.23|343.43|0
1648771730000|2022-04-01 00:08:50|346.37|343.57|346.52|343.72|346.52|343.72|346.37|343.57|0
1648771740000|2022-04-01 00:09:00|346.51|343.71|346.51|343.71|346.58|343.78|346.51|343.71|0
1648771750000|2022-04-01 00:09:10|346.37|343.57|346.23|343.43|346.37|343.57|346.23|343.43|0
1648771760000|2022-04-01 00:09:20|345.95|343.15|345.95|343.15|346.09|343.29|345.95|343.15|0
1648771770000|2022-04-01 00:09:30|346.09|343.29|345.95|343.15|346.09|343.29|345.95|343.15|0
1648771780000|2022-04-01 00:09:40|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1648771790000|2022-04-01 00:09:50|346.02|343.22|345.95|343.15|346.02|343.22|345.95|343.15|0
1648771800000|2022-04-01 00:10:00|346.09|343.29|345.81|343.01|346.09|343.29|345.81|343.01|0
1648771810000|2022-04-01 00:10:10|345.67|342.87|345.81|343.01|345.81|343.01|345.67|342.87|0
1648771820000|2022-04-01 00:10:20|345.95|343.15|345.81|343.01|345.95|343.15|345.81|343.01|0
1648771830000|2022-04-01 00:10:30|345.67|342.87|345.81|343.01|345.81|343.01|345.53|342.73|0
1648771840000|2022-04-01 00:10:40|345.67|342.87|345.81|343.01|345.81|343.01|345.67|342.87|0
1648771850000|2022-04-01 00:10:50|345.67|342.87|345.67|342.87|345.67|342.87|345.6|342.8|0
1648771870000|2022-04-01 00:11:10|345.53|342.73|345.67|342.87|345.67|342.87|345.53|342.73|0
1648771880000|2022-04-01 00:11:20|345.53|342.73|345.39|342.59|345.53|342.73|345.39|342.59|0
1648771890000|2022-04-01 00:11:30|345.53|342.73|345.53|342.73|345.67|342.87|345.53|342.73|0
1648771900000|2022-04-01 00:11:40|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1648771910000|2022-04-01 00:11:50|345.31|342.51|345.67|342.87|345.67|342.87|345.31|342.51|0
1648771920000|2022-04-01 00:12:00|345.53|342.73|345.81|343.01|345.81|343.01|345.53|342.73|0
1648771930000|2022-04-01 00:12:10|345.95|343.15|346.51|343.71|346.51|343.71|345.95|343.15|0
1648771940000|2022-04-01 00:12:20|346.37|343.57|345.95|343.15|346.37|343.57|345.95|343.15|0
1648771950000|2022-04-01 00:12:30|345.81|343.01|345.88|343.08|345.95|343.15|345.81|343.01|0
1648771960000|2022-04-01 00:12:40|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1648771970000|2022-04-01 00:12:50|346.09|343.29|345.95|343.15|346.09|343.29|345.95|343.15|0
1648771980000|2022-04-01 00:13:00|346.02|343.22|346.09|343.29|346.09|343.29|346.02|343.22|0
1648771990000|2022-04-01 00:13:10|345.95|343.15|346.23|343.43|346.23|343.43|345.95|343.15|0
1648772010000|2022-04-01 00:13:30|346.37|343.57|346.23|343.43|346.37|343.57|346.16|343.36|0
1648772020000|2022-04-01 00:13:40|346.37|343.57|346.23|343.43|346.37|343.57|346.23|343.43|0
1648772030000|2022-04-01 00:13:50|346.09|343.29|346.23|343.43|346.23|343.43|346.09|343.29|0
1648772040000|2022-04-01 00:14:00|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1648772050000|2022-04-01 00:14:10|346.23|343.43|346.65|343.85|346.65|343.85|346.23|343.43|0
1648772060000|2022-04-01 00:14:20|346.58|343.78|346.79|343.99|346.79|343.99|346.58|343.78|0
1648772070000|2022-04-01 00:14:30|346.94|344.14|346.79|343.99|346.94|344.14|346.79|343.99|0
1648772080000|2022-04-01 00:14:40|346.94|344.14|347.08|344.28|347.08|344.28|346.94|344.14|0
1648772090000|2022-04-01 00:14:50|346.94|344.14|346.79|343.99|346.94|344.14|346.79|343.99|0
1648772100000|2022-04-01 00:15:00|346.65|343.85|346.23|343.43|346.94|344.14|346.23|343.43|0
1648772110000|2022-04-01 00:15:10|346.37|343.57|346.23|343.43|346.37|343.57|346.23|343.43|0
1648772120000|2022-04-01 00:15:20|346.37|343.57|346.37|343.57|346.37|343.57|346.23|343.43|0
1648772130000|2022-04-01 00:15:30|346.51|343.71|346.79|343.99|346.79|343.99|346.51|343.71|0
1648772140000|2022-04-01 00:15:40|346.94|344.14|346.44|343.64|346.94|344.14|346.44|343.64|0
1648772150000|2022-04-01 00:15:50|346.37|343.57|346.37|343.57|346.37|343.57|346.23|343.43|0
1648772160000|2022-04-01 00:16:00|346.51|343.71|346.51|343.71|346.51|343.71|346.51|343.71|0
1648772170000|2022-04-01 00:16:10|346.65|343.85|346.51|343.71|346.65|343.85|346.37|343.57|0
1648772180000|2022-04-01 00:16:20|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1648772190000|2022-04-01 00:16:30|346.23|343.43|346.37|343.57|346.37|343.57|346.16|343.36|0
1648772200000|2022-04-01 00:16:40|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1648772220000|2022-04-01 00:17:00|346.09|343.29|346.23|343.43|346.23|343.43|345.95|343.15|0
1648772230000|2022-04-01 00:17:10|346.09|343.29|345.95|343.15|346.09|343.29|345.95|343.15|0
1648772240000|2022-04-01 00:17:20|346.09|343.29|345.95|343.15|346.09|343.29|345.95|343.15|0
1648772250000|2022-04-01 00:17:30|345.67|342.87|345.81|343.01|345.81|343.01|345.67|342.87|0
1648772260000|2022-04-01 00:17:40|345.95|343.15|345.67|342.87|345.95|343.15|345.67|342.87|0
1648772270000|2022-04-01 00:17:50|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1648772280000|2022-04-01 00:18:00|345.87|343.07|345.95|343.15|345.95|343.15|345.87|343.07|0
1648772290000|2022-04-01 00:18:10|346.09|343.29|345.95|343.15|346.09|343.29|345.95|343.15|0
1648772300000|2022-04-01 00:18:20|346.09|343.29|346.23|343.43|346.23|343.43|346.09|343.29|0
1648772310000|2022-04-01 00:18:30|346.09|343.29|346.02|343.22|346.09|343.29|346.02|343.22|0
1648772320000|2022-04-01 00:18:40|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1648772340000|2022-04-01 00:19:00|345.81|343.01|345.53|342.73|345.81|343.01|345.53|342.73|0
1648772350000|2022-04-01 00:19:10|345.67|342.87|345.38|342.58|345.67|342.87|345.38|342.58|0
1648772360000|2022-04-01 00:19:20|345.1|342.3|345.1|342.3|345.1|342.3|345.1|342.3|0
1648772370000|2022-04-01 00:19:30|344.82|342.02|345.1|342.3|345.1|342.3|344.82|342.02|0
1648772380000|2022-04-01 00:19:40|344.96|342.16|344.82|342.02|344.96|342.16|344.82|342.02|0
1648772390000|2022-04-01 00:19:50|344.96|342.16|344.96|342.16|344.96|342.16|344.89|342.09|0
1648772400000|2022-04-01 00:20:00|345.1|342.3|345.03|342.23|345.1|342.3|344.82|342.02|0
1648772410000|2022-04-01 00:20:10|344.96|342.16|344.82|342.02|345.1|342.3|344.82|342.02|0
1648772420000|2022-04-01 00:20:20|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1648772430000|2022-04-01 00:20:30|344.82|342.02|344.96|342.16|344.96|342.16|344.82|342.02|0
1648772440000|2022-04-01 00:20:40|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1648772450000|2022-04-01 00:20:50|344.96|342.16|344.96|342.16|345.03|342.23|344.96|342.16|0
1648772460000|2022-04-01 00:21:00|344.82|342.02|344.96|342.16|344.96|342.16|344.82|342.02|0
1648772480000|2022-04-01 00:21:20|345.1|342.3|345.24|342.44|345.24|342.44|345.1|342.3|0
1648772490000|2022-04-01 00:21:30|345.38|342.58|345.66|342.86|345.66|342.86|345.38|342.58|0
1648772500000|2022-04-01 00:21:40|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1648772510000|2022-04-01 00:21:50|345.95|343.15|345.95|343.15|346.09|343.29|345.95|343.15|0
1648772520000|2022-04-01 00:22:00|345.81|343.01|345.73|342.93|345.81|343.01|345.66|342.86|0
1648772530000|2022-04-01 00:22:10|345.81|343.01|345.81|343.01|345.95|343.15|345.81|343.01|0
1648772540000|2022-04-01 00:22:20|345.95|343.15|345.81|343.01|345.95|343.15|345.81|343.01|0
1648772560000|2022-04-01 00:22:40|345.52|342.72|345.95|343.15|345.95|343.15|345.52|342.72|0
1648772570000|2022-04-01 00:22:50|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1648772580000|2022-04-01 00:23:00|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1648772600000|2022-04-01 00:23:20|345.87|343.07|345.8|343|345.87|343.07|345.8|343|0
1648772610000|2022-04-01 00:23:30|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1648772620000|2022-04-01 00:23:40|345.8|343|345.8|343|345.8|343|345.8|343|0
1648772630000|2022-04-01 00:23:50|345.66|342.86|345.52|342.72|345.66|342.86|345.52|342.72|0
1648772640000|2022-04-01 00:24:00|345.38|342.58|345.66|342.86|345.66|342.86|345.38|342.58|0
1648772650000|2022-04-01 00:24:10|345.8|343|345.8|343|345.8|343|345.66|342.86|0
1648772660000|2022-04-01 00:24:20|345.87|343.07|345.95|343.15|345.95|343.15|345.87|343.07|0
1648772670000|2022-04-01 00:24:30|346.01|343.21|346.09|343.29|346.09|343.29|346.01|343.21|0
1648772680000|2022-04-01 00:24:40|345.95|343.15|346.01|343.21|346.01|343.21|345.94|343.14|0
1648772690000|2022-04-01 00:24:50|345.94|343.14|345.87|343.07|345.94|343.14|345.8|343|0
1648772700000|2022-04-01 00:25:00|345.8|343|345.66|342.86|345.8|343|345.66|342.86|0
1648772710000|2022-04-01 00:25:10|345.52|342.72|345.45|342.65|345.52|342.72|345.45|342.65|0
1648772720000|2022-04-01 00:25:20|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1648772730000|2022-04-01 00:25:30|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1648772750000|2022-04-01 00:25:50|345.38|342.58|344.96|342.16|345.52|342.72|344.96|342.16|0
1648772760000|2022-04-01 00:26:00|345.1|342.3|344.96|342.16|345.1|342.3|344.96|342.16|0
1648772820000|2022-04-01 00:27:00|344.82|342.02|344.68|341.88|344.82|342.02|344.54|341.74|0
1648772830000|2022-04-01 00:27:10|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1648772840000|2022-04-01 00:27:20|344.68|341.88|344.68|341.88|344.82|342.02|344.68|341.88|0
1648772850000|2022-04-01 00:27:30|344.82|342.02|344.96|342.16|344.96|342.16|344.82|342.02|0
1648772860000|2022-04-01 00:27:40|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1648772880000|2022-04-01 00:28:00|344.54|341.74|344.68|341.88|344.68|341.88|344.54|341.74|0
1648772890000|2022-04-01 00:28:10|344.82|342.02|344.54|341.74|344.82|342.02|344.54|341.74|0
1648772930000|2022-04-01 00:28:50|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1648772940000|2022-04-01 00:29:00|344.54|341.74|344.68|341.88|344.68|341.88|344.54|341.74|0
1648772950000|2022-04-01 00:29:10|344.74|341.94|344.68|341.88|344.74|341.94|344.68|341.88|0
1648772960000|2022-04-01 00:29:20|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1648772970000|2022-04-01 00:29:30|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1648772980000|2022-04-01 00:29:40|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1648772990000|2022-04-01 00:29:50|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1648773000000|2022-04-01 00:30:00|344.96|342.16|344.96|342.16|345.1|342.3|344.96|342.16|0
1648773010000|2022-04-01 00:30:10|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1648773020000|2022-04-01 00:30:20|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1648773030000|2022-04-01 00:30:30|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1648773040000|2022-04-01 00:30:40|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1648773060000|2022-04-01 00:31:00|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1648773080000|2022-04-01 00:31:20|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1648773110000|2022-04-01 00:31:50|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1648773120000|2022-04-01 00:32:00|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1648773130000|2022-04-01 00:32:10|344.54|341.74|344.68|341.88|344.68|341.88|344.54|341.74|0
1648773140000|2022-04-01 00:32:20|344.54|341.74|344.25|341.45|344.54|341.74|344.25|341.45|0
1648773170000|2022-04-01 00:32:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1648773180000|2022-04-01 00:33:00|343.97|341.17|343.97|341.17|344.11|341.31|343.97|341.17|0
1648773200000|2022-04-01 00:33:20|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1648773220000|2022-04-01 00:33:40|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648773300000|2022-04-01 00:35:00|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1648773310000|2022-04-01 00:35:10|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648773330000|2022-04-01 00:35:30|344.11|341.31|343.97|341.17|344.11|341.31|343.97|341.17|0
1648773350000|2022-04-01 00:35:50|343.69|340.89|343.41|340.61|343.69|340.89|343.41|340.61|0
1648773360000|2022-04-01 00:36:00|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1648773370000|2022-04-01 00:36:10|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1648773380000|2022-04-01 00:36:20|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1648773390000|2022-04-01 00:36:30|343.97|341.17|343.97|341.17|344.11|341.31|343.97|341.17|0
1648773400000|2022-04-01 00:36:40|344.04|341.24|343.97|341.17|344.04|341.24|343.97|341.17|0
1648773410000|2022-04-01 00:36:50|343.83|341.03|343.97|341.17|343.97|341.17|343.83|341.03|0
1648773420000|2022-04-01 00:37:00|344.11|341.31|344.39|341.59|344.39|341.59|344.11|341.31|0
1648773430000|2022-04-01 00:37:10|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1648773440000|2022-04-01 00:37:20|344.67|341.87|344.81|342.01|344.81|342.01|344.67|341.87|0
1648773450000|2022-04-01 00:37:30|345.24|342.44|345.1|342.3|345.24|342.44|345.1|342.3|0
1648773470000|2022-04-01 00:37:50|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1648773480000|2022-04-01 00:38:00|344.95|342.15|344.67|341.87|344.95|342.15|344.67|341.87|0
1648773490000|2022-04-01 00:38:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1648773500000|2022-04-01 00:38:20|344.95|342.15|345.1|342.3|345.1|342.3|344.95|342.15|0
1648773510000|2022-04-01 00:38:30|345.16|342.36|345.24|342.44|345.24|342.44|345.1|342.3|0
1648773520000|2022-04-01 00:38:40|345.38|342.58|345.24|342.44|345.38|342.58|345.24|342.44|0
1648773530000|2022-04-01 00:38:50|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1648773540000|2022-04-01 00:39:00|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1648773560000|2022-04-01 00:39:20|345.38|342.58|345.24|342.44|345.38|342.58|345.24|342.44|0
1648773570000|2022-04-01 00:39:30|345.3|342.5|345.24|342.44|345.3|342.5|345.24|342.44|0
1648773580000|2022-04-01 00:39:40|345.3|342.5|345.38|342.58|345.38|342.58|345.24|342.44|0
1648773590000|2022-04-01 00:39:50|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1648773600000|2022-04-01 00:40:00|345.66|342.86|345.72|342.92|345.72|342.92|345.66|342.86|0
1648773610000|2022-04-01 00:40:10|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1648773630000|2022-04-01 00:40:30|345.72|342.92|345.66|342.86|345.8|343|345.66|342.86|0
1648773640000|2022-04-01 00:40:40|345.72|342.92|345.8|343|345.8|343|345.66|342.86|0
1648773650000|2022-04-01 00:40:50|345.72|342.92|345.52|342.72|345.72|342.92|345.52|342.72|0
1648773660000|2022-04-01 00:41:00|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1648773680000|2022-04-01 00:41:20|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1648773690000|2022-04-01 00:41:30|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1648773700000|2022-04-01 00:41:40|344.95|342.15|345.23|342.43|345.23|342.43|344.95|342.15|0
1648773710000|2022-04-01 00:41:50|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1648773720000|2022-04-01 00:42:00|345.23|342.43|345.37|342.57|345.37|342.57|345.23|342.43|0
1648773730000|2022-04-01 00:42:10|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1648773740000|2022-04-01 00:42:20|345.37|342.57|345.66|342.86|345.66|342.86|345.37|342.57|0
1648773750000|2022-04-01 00:42:30|345.52|342.72|345.66|342.86|345.66|342.86|345.52|342.72|0
1648773770000|2022-04-01 00:42:50|345.52|342.72|345.66|342.86|345.66|342.86|345.52|342.72|0
1648773780000|2022-04-01 00:43:00|345.52|342.72|345.8|343|345.8|343|345.52|342.72|0
1648773790000|2022-04-01 00:43:10|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1648773800000|2022-04-01 00:43:20|346.08|343.28|346.22|343.42|346.22|343.42|346.08|343.28|0
1648773820000|2022-04-01 00:43:40|346.08|343.28|346.22|343.42|346.22|343.42|346.08|343.28|0
1648773830000|2022-04-01 00:43:50|346.36|343.56|346.5|343.7|346.5|343.7|346.36|343.56|0
1648773840000|2022-04-01 00:44:00|346.36|343.56|346.22|343.42|346.36|343.56|346.22|343.42|0
1648773850000|2022-04-01 00:44:10|346.36|343.56|346.22|343.42|346.36|343.56|346.22|343.42|0
1648773860000|2022-04-01 00:44:20|346.36|343.56|346.22|343.42|346.5|343.7|346.22|343.42|0
1648773870000|2022-04-01 00:44:30|346.08|343.28|346.08|343.28|346.22|343.42|346.08|343.28|0
1648773890000|2022-04-01 00:44:50|345.94|343.14|346.08|343.28|346.08|343.28|345.94|343.14|0
1648773900000|2022-04-01 00:45:00|345.94|343.14|346.36|343.56|346.36|343.56|345.94|343.14|0
1648773910000|2022-04-01 00:45:10|346.22|343.42|346.08|343.28|346.22|343.42|346.08|343.28|0
1648773920000|2022-04-01 00:45:20|345.94|343.14|345.94|343.14|346.08|343.28|345.94|343.14|0
1648773940000|2022-04-01 00:45:40|345.86|343.06|345.8|343|345.86|343.06|345.8|343|0
1648773950000|2022-04-01 00:45:50|345.86|343.06|345.94|343.14|345.94|343.14|345.86|343.06|0
1648773960000|2022-04-01 00:46:00|346|343.2|346.08|343.28|346.08|343.28|345.94|343.14|0
1648773970000|2022-04-01 00:46:10|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1648773990000|2022-04-01 00:46:30|346|343.2|346.08|343.28|346.08|343.28|346|343.2|0
1648774000000|2022-04-01 00:46:40|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1648774020000|2022-04-01 00:47:00|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1648774030000|2022-04-01 00:47:10|345.94|343.14|345.79|342.99|345.94|343.14|345.79|342.99|0
1648774050000|2022-04-01 00:47:30|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1648774060000|2022-04-01 00:47:40|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1648774090000|2022-04-01 00:48:10|345.94|343.14|345.79|342.99|345.94|343.14|345.79|342.99|0
1648774100000|2022-04-01 00:48:20|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1648774110000|2022-04-01 00:48:30|345.93|343.13|345.79|342.99|345.93|343.13|345.79|342.99|0
1648774120000|2022-04-01 00:48:40|345.65|342.85|345.79|342.99|345.79|342.99|345.65|342.85|0
1648774130000|2022-04-01 00:48:50|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1648774140000|2022-04-01 00:49:00|345.58|342.78|345.65|342.85|345.65|342.85|345.51|342.71|0
1648774150000|2022-04-01 00:49:10|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1648774160000|2022-04-01 00:49:20|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1648774180000|2022-04-01 00:49:40|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1648774190000|2022-04-01 00:49:50|345.65|342.85|345.72|342.92|345.72|342.92|345.65|342.85|0
1648774200000|2022-04-01 00:50:00|345.79|342.99|345.72|342.92|345.79|342.99|345.65|342.85|0
1648774210000|2022-04-01 00:50:10|345.65|342.85|345.79|342.99|345.79|342.99|345.65|342.85|0
1648774230000|2022-04-01 00:50:30|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1648774240000|2022-04-01 00:50:40|345.72|342.92|345.51|342.71|345.72|342.92|345.51|342.71|0
1648774250000|2022-04-01 00:50:50|345.37|342.57|345.23|342.43|345.37|342.57|345.23|342.43|0
1648774260000|2022-04-01 00:51:00|345.09|342.29|345.23|342.43|345.23|342.43|345.09|342.29|0
1648774270000|2022-04-01 00:51:10|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1648774280000|2022-04-01 00:51:20|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1648774290000|2022-04-01 00:51:30|345.09|342.29|344.95|342.15|345.09|342.29|344.95|342.15|0
1648774300000|2022-04-01 00:51:40|345.09|342.29|345.09|342.29|345.09|342.29|344.95|342.15|0
1648774310000|2022-04-01 00:51:50|345.02|342.22|345.09|342.29|345.09|342.29|344.95|342.15|0
1648774320000|2022-04-01 00:52:00|345.02|342.22|345.09|342.29|345.09|342.29|345.02|342.22|0
1648774330000|2022-04-01 00:52:10|345.23|342.43|345.37|342.57|345.37|342.57|345.23|342.43|0
1648774340000|2022-04-01 00:52:20|345.51|342.71|345.37|342.57|345.51|342.71|345.37|342.57|0
1648774360000|2022-04-01 00:52:40|345.3|342.5|344.95|342.15|345.3|342.5|344.95|342.15|0
1648774370000|2022-04-01 00:52:50|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1648774380000|2022-04-01 00:53:00|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1648774390000|2022-04-01 00:53:10|345.02|342.22|345.09|342.29|345.09|342.29|345.02|342.22|0
1648774400000|2022-04-01 00:53:20|344.95|342.15|344.95|342.15|345.02|342.22|344.95|342.15|0
1648774410000|2022-04-01 00:53:30|345.09|342.29|344.95|342.15|345.09|342.29|344.95|342.15|0
1648774420000|2022-04-01 00:53:40|345.09|342.29|344.95|342.15|345.09|342.29|344.95|342.15|0
1648774430000|2022-04-01 00:53:50|345.02|342.22|345.09|342.29|345.09|342.29|345.02|342.22|0
1648774440000|2022-04-01 00:54:00|345.16|342.36|345.23|342.43|345.23|342.43|345.16|342.36|0
1648774450000|2022-04-01 00:54:10|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1648774460000|2022-04-01 00:54:20|345.23|342.43|345.3|342.5|345.3|342.5|345.23|342.43|0
1648774470000|2022-04-01 00:54:30|345.37|342.57|345.51|342.71|345.51|342.71|345.37|342.57|0
1648774480000|2022-04-01 00:54:40|345.44|342.64|345.37|342.57|345.51|342.71|345.37|342.57|0
1648774490000|2022-04-01 00:54:50|345.51|342.71|345.37|342.57|345.51|342.71|345.37|342.57|0
1648774500000|2022-04-01 00:55:00|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1648774510000|2022-04-01 00:55:10|345.58|342.78|345.37|342.57|345.58|342.78|345.37|342.57|0
1648774520000|2022-04-01 00:55:20|345.44|342.64|345.51|342.71|345.65|342.85|345.44|342.64|0
1648774540000|2022-04-01 00:55:40|345.37|342.57|345.09|342.29|345.37|342.57|345.09|342.29|0
1648774550000|2022-04-01 00:55:50|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1648774560000|2022-04-01 00:56:00|344.81|342.01|344.95|342.15|344.95|342.15|344.81|342.01|0
1648774570000|2022-04-01 00:56:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1648774580000|2022-04-01 00:56:20|344.95|342.15|344.81|342.01|344.95|342.15|344.81|342.01|0
1648774590000|2022-04-01 00:56:30|344.87|342.07|344.95|342.15|344.95|342.15|344.81|342.01|0
1648774600000|2022-04-01 00:56:40|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1648774610000|2022-04-01 00:56:50|345.23|342.43|344.95|342.15|345.23|342.43|344.95|342.15|0
1648774620000|2022-04-01 00:57:00|345.01|342.21|345.09|342.29|345.09|342.29|345.01|342.21|0
1648774630000|2022-04-01 00:57:10|345.23|342.43|345.51|342.71|345.51|342.71|345.23|342.43|0
1648774650000|2022-04-01 00:57:30|345.65|342.85|345.79|342.99|345.79|342.99|345.65|342.85|0
1648774660000|2022-04-01 00:57:40|346.07|343.27|346.07|343.27|346.07|343.27|345.93|343.13|0
1648774670000|2022-04-01 00:57:50|346.21|343.41|346.07|343.27|346.21|343.41|346.07|343.27|0
1648774680000|2022-04-01 00:58:00|346|343.2|346.07|343.27|346.07|343.27|346|343.2|0
1648774690000|2022-04-01 00:58:10|346|343.2|346.21|343.41|346.21|343.41|346|343.2|0
1648774700000|2022-04-01 00:58:20|346.35|343.55|346.28|343.48|346.35|343.55|346.28|343.48|0
1648774710000|2022-04-01 00:58:30|346.21|343.41|346.21|343.41|346.35|343.55|346.21|343.41|0
1648774720000|2022-04-01 00:58:40|346.14|343.34|346.07|343.27|346.21|343.41|346.07|343.27|0
1648774730000|2022-04-01 00:58:50|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1648774740000|2022-04-01 00:59:00|346|343.2|345.93|343.13|346|343.2|345.93|343.13|0
1648774750000|2022-04-01 00:59:10|345.79|342.99|345.93|343.13|345.93|343.13|345.65|342.85|0
1648774760000|2022-04-01 00:59:20|345.86|343.06|345.79|342.99|345.86|343.06|345.79|342.99|0
1648774770000|2022-04-01 00:59:30|345.86|343.06|345.93|343.13|345.93|343.13|345.86|343.06|0
1648774780000|2022-04-01 00:59:40|346|343.2|346|343.2|346.07|343.27|346|343.2|0
1648774790000|2022-04-01 00:59:50|346.07|343.27|346.63|343.83|346.63|343.83|346.07|343.27|0
1648774800000|2022-04-01 01:00:00|346.35|343.55|346.07|343.27|346.35|343.55|346.07|343.27|0
1648774810000|2022-04-01 01:00:10|346|343.2|345.65|342.85|346|343.2|345.65|342.85|0
1648774820000|2022-04-01 01:00:20|345.79|342.99|345.93|343.13|345.93|343.13|345.79|342.99|0
1648774830000|2022-04-01 01:00:30|346.07|343.27|345.93|343.13|346.07|343.27|345.93|343.13|0
1648774840000|2022-04-01 01:00:40|345.79|342.99|345.79|342.99|345.93|343.13|345.79|342.99|0
1648774850000|2022-04-01 01:00:50|345.93|343.13|346.21|343.41|346.21|343.41|345.93|343.13|0
1648774860000|2022-04-01 01:01:00|346.07|343.27|345.93|343.13|346.07|343.27|345.93|343.13|0
1648774870000|2022-04-01 01:01:10|346|343.2|345.93|343.13|346.07|343.27|345.93|343.13|0
1648774880000|2022-04-01 01:01:20|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1648774890000|2022-04-01 01:01:30|345.93|343.13|345.79|342.99|345.93|343.13|345.79|342.99|0
1648774900000|2022-04-01 01:01:40|345.65|342.85|345.51|342.71|345.65|342.85|345.51|342.71|0
1648774910000|2022-04-01 01:01:50|345.65|342.85|345.79|342.99|345.79|342.99|345.65|342.85|0
1648774930000|2022-04-01 01:02:10|345.65|342.85|345.51|342.71|345.65|342.85|345.51|342.71|0
1648774940000|2022-04-01 01:02:20|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1648774950000|2022-04-01 01:02:30|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1648774960000|2022-04-01 01:02:40|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1648774980000|2022-04-01 01:03:00|346.07|343.27|346.21|343.41|346.21|343.41|346.07|343.27|0
1648774990000|2022-04-01 01:03:10|346.35|343.55|346.07|343.27|346.35|343.55|346.07|343.27|0
1648775010000|2022-04-01 01:03:30|346.21|343.41|346.21|343.41|346.28|343.48|346.21|343.41|0
1648775020000|2022-04-01 01:03:40|346.63|343.83|346.49|343.69|346.63|343.83|346.49|343.69|0
1648775030000|2022-04-01 01:03:50|346.35|343.55|346.35|343.55|346.35|343.55|346.35|343.55|0
1648775040000|2022-04-01 01:04:00|346.21|343.41|346.07|343.27|346.21|343.41|346.07|343.27|0
1648775050000|2022-04-01 01:04:10|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1648775070000|2022-04-01 01:04:30|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1648775080000|2022-04-01 01:04:40|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1648775100000|2022-04-01 01:05:00|346.35|343.55|346.35|343.55|346.49|343.69|346.35|343.55|0
1648775110000|2022-04-01 01:05:10|346.42|343.62|346.49|343.69|346.49|343.69|346.42|343.62|0
1648775120000|2022-04-01 01:05:20|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1648775130000|2022-04-01 01:05:30|346.49|343.69|346.49|343.69|346.63|343.83|346.49|343.69|0
1648775140000|2022-04-01 01:05:40|346.63|343.83|346.49|343.69|346.63|343.83|346.49|343.69|0
1648775150000|2022-04-01 01:05:50|346.35|343.55|346.35|343.55|346.35|343.55|346.35|343.55|0
1648775170000|2022-04-01 01:06:10|346.49|343.69|346.35|343.55|346.49|343.69|346.35|343.55|0
1648775180000|2022-04-01 01:06:20|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1648775190000|2022-04-01 01:06:30|346.35|343.55|346.21|343.41|346.35|343.55|346.21|343.41|0
1648775200000|2022-04-01 01:06:40|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1648775210000|2022-04-01 01:06:50|346.07|343.27|345.93|343.13|346.07|343.27|345.93|343.13|0
1648775220000|2022-04-01 01:07:00|346.07|343.27|345.93|343.13|346.07|343.27|345.93|343.13|0
1648775230000|2022-04-01 01:07:10|345.99|343.19|346.07|343.27|346.07|343.27|345.93|343.13|0
1648775240000|2022-04-01 01:07:20|346.14|343.34|346.07|343.27|346.14|343.34|346.07|343.27|0
1648775250000|2022-04-01 01:07:30|346.35|343.55|346.21|343.41|346.35|343.55|346.21|343.41|0
1648775260000|2022-04-01 01:07:40|346.35|343.55|346.49|343.69|346.49|343.69|346.35|343.55|0
1648775280000|2022-04-01 01:08:00|346.63|343.83|346.49|343.69|346.63|343.83|346.49|343.69|0
1648775290000|2022-04-01 01:08:10|346.63|343.83|346.63|343.83|346.77|343.97|346.63|343.83|0
1648775300000|2022-04-01 01:08:20|346.77|343.97|346.63|343.83|346.77|343.97|346.63|343.83|0
1648775310000|2022-04-01 01:08:30|346.49|343.69|346.56|343.76|346.56|343.76|346.49|343.69|0
1648775320000|2022-04-01 01:08:40|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1648775330000|2022-04-01 01:08:50|346.35|343.55|346.49|343.69|346.49|343.69|346.35|343.55|0
1648775340000|2022-04-01 01:09:00|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1648775350000|2022-04-01 01:09:10|346.63|343.83|346.63|343.83|346.63|343.83|346.49|343.69|0
1648775360000|2022-04-01 01:09:20|346.7|343.9|346.63|343.83|346.7|343.9|346.63|343.83|0
1648775370000|2022-04-01 01:09:30|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1648775380000|2022-04-01 01:09:40|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1648775410000|2022-04-01 01:10:10|346.56|343.76|346.63|343.83|346.63|343.83|346.56|343.76|0
1648775420000|2022-04-01 01:10:20|346.49|343.69|346.56|343.76|346.56|343.76|346.49|343.69|0
1648775430000|2022-04-01 01:10:30|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1648775440000|2022-04-01 01:10:40|346.35|343.55|346.35|343.55|346.35|343.55|346.35|343.55|0
1648775450000|2022-04-01 01:10:50|346.49|343.69|346.35|343.55|346.49|343.69|346.35|343.55|0
1648775490000|2022-04-01 01:11:30|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1648775520000|2022-04-01 01:12:00|346.35|343.55|346.49|343.69|346.49|343.69|346.35|343.55|0
1648775540000|2022-04-01 01:12:20|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1648775550000|2022-04-01 01:12:30|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1648775560000|2022-04-01 01:12:40|346.7|343.9|346.77|343.97|346.77|343.97|346.7|343.9|0
1648775580000|2022-04-01 01:13:00|346.63|343.83|346.77|343.97|346.77|343.97|346.63|343.83|0
1648775590000|2022-04-01 01:13:10|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1648775600000|2022-04-01 01:13:20|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1648775610000|2022-04-01 01:13:30|346.91|344.11|346.77|343.97|346.91|344.11|346.77|343.97|0
1648775620000|2022-04-01 01:13:40|346.63|343.83|346.7|343.9|346.7|343.9|346.63|343.83|0
1648775630000|2022-04-01 01:13:50|346.91|344.11|346.91|344.11|346.91|344.11|346.84|344.04|0
1648775640000|2022-04-01 01:14:00|346.98|344.18|347.05|344.25|347.19|344.39|346.98|344.18|0
1648775660000|2022-04-01 01:14:20|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1648775680000|2022-04-01 01:14:40|346.91|344.11|346.91|344.11|346.91|344.11|346.91|344.11|0
1648775700000|2022-04-01 01:15:00|346.77|343.97|346.49|343.69|346.77|343.97|346.49|343.69|0
1648775710000|2022-04-01 01:15:10|346.55|343.75|346.63|343.83|346.63|343.83|346.55|343.75|0
1648775720000|2022-04-01 01:15:20|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1648775730000|2022-04-01 01:15:30|346.91|344.11|346.7|343.9|346.91|344.11|346.7|343.9|0
1648775740000|2022-04-01 01:15:40|346.63|343.83|346.77|343.97|346.77|343.97|346.63|343.83|0
1648775750000|2022-04-01 01:15:50|346.7|343.9|346.63|343.83|346.7|343.9|346.63|343.83|0
1648775760000|2022-04-01 01:16:00|346.7|343.9|346.91|344.11|346.91|344.11|346.7|343.9|0
1648775780000|2022-04-01 01:16:20|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1648775790000|2022-04-01 01:16:30|346.91|344.11|347.19|344.39|347.19|344.39|346.91|344.11|0
1648775800000|2022-04-01 01:16:40|347.33|344.53|347.19|344.39|347.33|344.53|347.19|344.39|0
1648775810000|2022-04-01 01:16:50|347.05|344.25|347.19|344.39|347.19|344.39|347.05|344.25|0
1648775840000|2022-04-01 01:17:20|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1648775850000|2022-04-01 01:17:30|347.47|344.67|347.76|344.96|347.76|344.96|347.47|344.67|0
1648775860000|2022-04-01 01:17:40|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1648775890000|2022-04-01 01:18:10|347.47|344.67|347.33|344.53|347.47|344.67|347.33|344.53|0
1648775900000|2022-04-01 01:18:20|347.19|344.39|347.19|344.39|347.33|344.53|347.19|344.39|0
1648775910000|2022-04-01 01:18:30|347.26|344.46|347.19|344.39|347.33|344.53|347.19|344.39|0
1648775920000|2022-04-01 01:18:40|347.33|344.53|347.19|344.39|347.33|344.53|347.19|344.39|0
1648775930000|2022-04-01 01:18:50|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1648775940000|2022-04-01 01:19:00|347.19|344.39|347.33|344.53|347.33|344.53|347.19|344.39|0
1648775950000|2022-04-01 01:19:10|347.19|344.39|347.33|344.53|347.33|344.53|347.19|344.39|0
1648775960000|2022-04-01 01:19:20|347.19|344.39|347.33|344.53|347.33|344.53|347.19|344.39|0
1648775990000|2022-04-01 01:19:50|347.19|344.39|347.19|344.39|347.26|344.46|347.19|344.39|0
1648776000000|2022-04-01 01:20:00|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1648776010000|2022-04-01 01:20:10|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1648776020000|2022-04-01 01:20:20|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1648776030000|2022-04-01 01:20:30|347.19|344.39|347.33|344.53|347.33|344.53|347.19|344.39|0
1648776050000|2022-04-01 01:20:50|347.4|344.6|347.4|344.6|347.4|344.6|347.4|344.6|0
1648776060000|2022-04-01 01:21:00|347.47|344.67|347.33|344.53|347.47|344.67|347.33|344.53|0
1648776120000|2022-04-01 01:22:00|347.26|344.46|347.19|344.39|347.26|344.46|347.19|344.39|0
1648776140000|2022-04-01 01:22:20|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1648776150000|2022-04-01 01:22:30|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1648776160000|2022-04-01 01:22:40|347.75|344.95|347.89|345.09|347.89|345.09|347.75|344.95|0
1648776170000|2022-04-01 01:22:50|347.75|344.95|347.89|345.09|347.89|345.09|347.75|344.95|0
1648776180000|2022-04-01 01:23:00|347.75|344.95|347.89|345.09|347.89|345.09|347.75|344.95|0
1648776190000|2022-04-01 01:23:10|347.75|344.95|347.75|344.95|347.89|345.09|347.61|344.81|0
1648776200000|2022-04-01 01:23:20|347.89|345.09|347.96|345.16|347.96|345.16|347.89|345.09|0
1648776210000|2022-04-01 01:23:30|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1648776220000|2022-04-01 01:23:40|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1648776230000|2022-04-01 01:23:50|347.89|345.09|347.75|344.95|347.89|345.09|347.75|344.95|0
1648776240000|2022-04-01 01:24:00|348.04|345.24|347.89|345.09|348.04|345.24|347.75|344.95|0
1648776250000|2022-04-01 01:24:10|347.82|345.02|347.89|345.09|347.89|345.09|347.82|345.02|0
1648776260000|2022-04-01 01:24:20|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1648776270000|2022-04-01 01:24:30|347.89|345.09|347.75|344.95|347.89|345.09|347.75|344.95|0
1648776290000|2022-04-01 01:24:50|347.61|344.81|347.75|344.95|347.75|344.95|347.61|344.81|0
1648776300000|2022-04-01 01:25:00|347.82|345.02|347.75|344.95|347.82|345.02|347.75|344.95|0
1648776310000|2022-04-01 01:25:10|347.61|344.81|347.61|344.81|347.68|344.88|347.61|344.81|0
1648776320000|2022-04-01 01:25:20|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1648776330000|2022-04-01 01:25:30|347.4|344.6|347.33|344.53|347.47|344.67|347.33|344.53|0
1648776350000|2022-04-01 01:25:50|347.4|344.6|347.05|344.25|347.4|344.6|347.05|344.25|0
1648776360000|2022-04-01 01:26:00|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1648776380000|2022-04-01 01:26:20|347.33|344.53|347.19|344.39|347.33|344.53|347.19|344.39|0
1648776390000|2022-04-01 01:26:30|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1648776400000|2022-04-01 01:26:40|346.91|344.11|346.91|344.11|346.91|344.11|346.91|344.11|0
1648776430000|2022-04-01 01:27:10|346.83|344.03|346.76|343.96|346.83|344.03|346.76|343.96|0
1648776440000|2022-04-01 01:27:20|346.9|344.1|346.9|344.1|346.9|344.1|346.76|343.96|0
1648776460000|2022-04-01 01:27:40|346.97|344.17|347.05|344.25|347.05|344.25|346.97|344.17|0
1648776470000|2022-04-01 01:27:50|346.9|344.1|347.05|344.25|347.05|344.25|346.9|344.1|0
1648776490000|2022-04-01 01:28:10|346.9|344.1|346.9|344.1|347.05|344.25|346.9|344.1|0
1648776540000|2022-04-01 01:29:00|347.05|344.25|347.19|344.39|347.19|344.39|347.05|344.25|0
1648776550000|2022-04-01 01:29:10|347.05|344.25|347.33|344.53|347.33|344.53|347.05|344.25|0
1648776560000|2022-04-01 01:29:20|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1648776570000|2022-04-01 01:29:30|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1648776580000|2022-04-01 01:29:40|347.04|344.24|347.19|344.39|347.19|344.39|347.04|344.24|0
1648776590000|2022-04-01 01:29:50|347.33|344.53|347.47|344.67|347.47|344.67|347.33|344.53|0
1648776600000|2022-04-01 01:30:00|347.33|344.53|346.76|343.96|347.33|344.53|346.76|343.96|0
1648776610000|2022-04-01 01:30:10|346.9|344.1|346.9|344.1|347.04|344.24|346.9|344.1|0
1648776620000|2022-04-01 01:30:20|347.04|344.24|347.19|344.39|347.19|344.39|347.04|344.24|0
1648776630000|2022-04-01 01:30:30|347.04|344.24|346.76|343.96|347.04|344.24|346.76|343.96|0
1648776640000|2022-04-01 01:30:40|346.9|344.1|346.76|343.96|346.9|344.1|346.76|343.96|0
1648776650000|2022-04-01 01:30:50|346.9|344.1|346.9|344.1|346.9|344.1|346.69|343.89|0
1648776660000|2022-04-01 01:31:00|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1648776670000|2022-04-01 01:31:10|346.62|343.82|346.69|343.89|346.76|343.96|346.62|343.82|0
1648776680000|2022-04-01 01:31:20|346.62|343.82|346.62|343.82|346.69|343.89|346.62|343.82|0
1648776690000|2022-04-01 01:31:30|346.69|343.89|346.76|343.96|346.76|343.96|346.62|343.82|0
1648776700000|2022-04-01 01:31:40|346.83|344.03|346.76|343.96|346.83|344.03|346.76|343.96|0
1648776710000|2022-04-01 01:31:50|346.9|344.1|346.9|344.1|347.04|344.24|346.9|344.1|0
1648776720000|2022-04-01 01:32:00|347.04|344.24|346.9|344.1|347.04|344.24|346.9|344.1|0
1648776730000|2022-04-01 01:32:10|346.83|344.03|346.76|343.96|346.83|344.03|346.76|343.96|0
1648776740000|2022-04-01 01:32:20|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1648776750000|2022-04-01 01:32:30|347.04|344.24|347.04|344.24|347.04|344.24|347.04|344.24|0
1648776760000|2022-04-01 01:32:40|347.18|344.38|347.47|344.67|347.47|344.67|347.18|344.38|0
1648776770000|2022-04-01 01:32:50|347.33|344.53|347.33|344.53|347.47|344.67|347.33|344.53|0
1648776780000|2022-04-01 01:33:00|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1648776790000|2022-04-01 01:33:10|347.33|344.53|347.18|344.38|347.33|344.53|347.18|344.38|0
1648776810000|2022-04-01 01:33:30|347.04|344.24|346.9|344.1|347.04|344.24|346.9|344.1|0
1648776820000|2022-04-01 01:33:40|347.04|344.24|346.9|344.1|347.04|344.24|346.9|344.1|0
1648776830000|2022-04-01 01:33:50|347.04|344.24|347.11|344.31|347.18|344.38|347.04|344.24|0
1648776840000|2022-04-01 01:34:00|347.04|344.24|347.18|344.38|347.18|344.38|347.04|344.24|0
1648776850000|2022-04-01 01:34:10|347.33|344.53|347.39|344.59|347.39|344.59|347.33|344.53|0
1648776860000|2022-04-01 01:34:20|347.33|344.53|347.33|344.53|347.47|344.67|347.33|344.53|0
1648776880000|2022-04-01 01:34:40|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1648776890000|2022-04-01 01:34:50|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1648776900000|2022-04-01 01:35:00|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1648776910000|2022-04-01 01:35:10|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1648776920000|2022-04-01 01:35:20|347.04|344.24|346.9|344.1|347.04|344.24|346.9|344.1|0
1648776940000|2022-04-01 01:35:40|346.76|343.96|346.62|343.82|346.76|343.96|346.62|343.82|0
1648776950000|2022-04-01 01:35:50|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1648776960000|2022-04-01 01:36:00|346.9|344.1|346.76|343.96|346.9|344.1|346.76|343.96|0
1648776980000|2022-04-01 01:36:20|346.9|344.1|346.62|343.82|346.9|344.1|346.62|343.82|0
1648776990000|2022-04-01 01:36:30|346.76|343.96|346.62|343.82|346.76|343.96|346.62|343.82|0
1648777000000|2022-04-01 01:36:40|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1648777010000|2022-04-01 01:36:50|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1648777020000|2022-04-01 01:37:00|346.06|343.26|346.2|343.4|346.2|343.4|346.06|343.26|0
1648777030000|2022-04-01 01:37:10|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1648777040000|2022-04-01 01:37:20|346.2|343.4|346.2|343.4|346.34|343.54|346.2|343.4|0
1648777050000|2022-04-01 01:37:30|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1648777060000|2022-04-01 01:37:40|346.06|343.26|345.98|343.18|346.06|343.26|345.98|343.18|0
1648777070000|2022-04-01 01:37:50|346.06|343.26|345.91|343.11|346.06|343.26|345.91|343.11|0
1648777080000|2022-04-01 01:38:00|346.06|343.26|345.91|343.11|346.06|343.26|345.91|343.11|0
1648777090000|2022-04-01 01:38:10|345.77|342.97|345.77|342.97|345.91|343.11|345.77|342.97|0
1648777100000|2022-04-01 01:38:20|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1648777110000|2022-04-01 01:38:30|345.49|342.69|345.21|342.41|345.49|342.69|345.21|342.41|0
1648777120000|2022-04-01 01:38:40|345.35|342.55|345.21|342.41|345.35|342.55|345.21|342.41|0
1648777130000|2022-04-01 01:38:50|345.07|342.27|345.21|342.41|345.21|342.41|345.07|342.27|0
1648777140000|2022-04-01 01:39:00|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1648777150000|2022-04-01 01:39:10|345.49|342.69|345.35|342.55|345.49|342.69|345.35|342.55|0
1648777160000|2022-04-01 01:39:20|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1648777170000|2022-04-01 01:39:30|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1648777180000|2022-04-01 01:39:40|345.77|342.97|345.63|342.83|345.91|343.11|345.63|342.83|0
1648777200000|2022-04-01 01:40:00|345.49|342.69|345.49|342.69|345.56|342.76|345.49|342.69|0
1648777210000|2022-04-01 01:40:10|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1648777220000|2022-04-01 01:40:20|345.7|342.9|345.91|343.11|345.91|343.11|345.63|342.83|0
1648777230000|2022-04-01 01:40:30|345.98|343.18|346.05|343.25|346.05|343.25|345.91|343.11|0
1648777240000|2022-04-01 01:40:40|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1648777250000|2022-04-01 01:40:50|346.12|343.32|346.12|343.32|346.19|343.39|346.12|343.32|0
1648777260000|2022-04-01 01:41:00|346.05|343.25|346.19|343.39|346.19|343.39|346.05|343.25|0
1648777270000|2022-04-01 01:41:10|346.34|343.54|346.19|343.39|346.34|343.54|346.19|343.39|0
1648777280000|2022-04-01 01:41:20|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1648777290000|2022-04-01 01:41:30|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1648777310000|2022-04-01 01:41:50|346.05|343.25|345.91|343.11|346.19|343.39|345.91|343.11|0
1648777320000|2022-04-01 01:42:00|345.98|343.18|345.91|343.11|345.98|343.18|345.91|343.11|0
1648777330000|2022-04-01 01:42:10|345.98|343.18|345.98|343.18|345.98|343.18|345.91|343.11|0
1648777340000|2022-04-01 01:42:20|346.05|343.25|346.19|343.39|346.19|343.39|346.05|343.25|0
1648777380000|2022-04-01 01:43:00|346.33|343.53|346.48|343.68|346.48|343.68|346.33|343.53|0
1648777400000|2022-04-01 01:43:20|346.33|343.53|346.19|343.39|346.33|343.53|346.19|343.39|0
1648777410000|2022-04-01 01:43:30|346.05|343.25|346.12|343.32|346.12|343.32|346.05|343.25|0
1648777420000|2022-04-01 01:43:40|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648777430000|2022-04-01 01:43:50|346.19|343.39|346.12|343.32|346.19|343.39|346.12|343.32|0
1648777440000|2022-04-01 01:44:00|346.19|343.39|345.77|342.97|346.19|343.39|345.77|342.97|0
1648777450000|2022-04-01 01:44:10|345.91|343.11|345.98|343.18|345.98|343.18|345.91|343.11|0
1648777460000|2022-04-01 01:44:20|346.05|343.25|346.19|343.39|346.19|343.39|346.05|343.25|0
1648777470000|2022-04-01 01:44:30|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648777500000|2022-04-01 01:45:00|345.91|343.11|345.84|343.04|345.91|343.11|345.84|343.04|0
1648777510000|2022-04-01 01:45:10|345.91|343.11|345.77|342.97|345.91|343.11|345.77|342.97|0
1648777520000|2022-04-01 01:45:20|345.91|343.11|346.05|343.25|346.05|343.25|345.91|343.11|0
1648777530000|2022-04-01 01:45:30|346.19|343.39|346.19|343.39|346.19|343.39|346.05|343.25|0
1648777540000|2022-04-01 01:45:40|346.12|343.32|346.05|343.25|346.12|343.32|346.05|343.25|0
1648777550000|2022-04-01 01:45:50|346.12|343.32|346.05|343.25|346.12|343.32|346.05|343.25|0
1648777570000|2022-04-01 01:46:10|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648777580000|2022-04-01 01:46:20|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1648777590000|2022-04-01 01:46:30|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1648777600000|2022-04-01 01:46:40|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648777610000|2022-04-01 01:46:50|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1648777630000|2022-04-01 01:47:10|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648777640000|2022-04-01 01:47:20|345.91|343.11|346.05|343.25|346.05|343.25|345.91|343.11|0
1648777650000|2022-04-01 01:47:30|345.91|343.11|345.98|343.18|346.05|343.25|345.91|343.11|0
1648777660000|2022-04-01 01:47:40|346.05|343.25|345.98|343.18|346.05|343.25|345.91|343.11|0
1648777670000|2022-04-01 01:47:50|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1648777680000|2022-04-01 01:48:00|345.77|342.97|345.63|342.83|345.77|342.97|345.56|342.76|0
1648777690000|2022-04-01 01:48:10|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1648777710000|2022-04-01 01:48:30|345.63|342.83|345.49|342.69|345.77|342.97|345.49|342.69|0
1648777720000|2022-04-01 01:48:40|345.35|342.55|345.49|342.69|345.49|342.69|345.35|342.55|0
1648777730000|2022-04-01 01:48:50|345.41|342.61|345.49|342.69|345.63|342.83|345.41|342.61|0
1648777740000|2022-04-01 01:49:00|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1648777750000|2022-04-01 01:49:10|345.7|342.9|345.63|342.83|345.7|342.9|345.63|342.83|0
1648777760000|2022-04-01 01:49:20|345.77|342.97|345.77|342.97|345.91|343.11|345.77|342.97|0
1648777770000|2022-04-01 01:49:30|345.63|342.83|345.63|342.83|345.77|342.97|345.63|342.83|0
1648777780000|2022-04-01 01:49:40|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1648777790000|2022-04-01 01:49:50|345.63|342.83|345.77|342.97|345.77|342.97|345.63|342.83|0
1648777800000|2022-04-01 01:50:00|345.7|342.9|345.91|343.11|346.05|343.25|345.7|342.9|0
1648777810000|2022-04-01 01:50:10|346.05|343.25|346.19|343.39|346.19|343.39|346.05|343.25|0
1648777820000|2022-04-01 01:50:20|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648777830000|2022-04-01 01:50:30|345.98|343.18|346.05|343.25|346.19|343.39|345.98|343.18|0
1648777840000|2022-04-01 01:50:40|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648777850000|2022-04-01 01:50:50|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1648777860000|2022-04-01 01:51:00|345.98|343.18|346.19|343.39|346.19|343.39|345.98|343.18|0
1648777870000|2022-04-01 01:51:10|346.12|343.32|346.19|343.39|346.19|343.39|346.12|343.32|0
1648777890000|2022-04-01 01:51:30|346.75|343.95|346.61|343.81|346.75|343.95|346.61|343.81|0
1648777900000|2022-04-01 01:51:40|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1648777910000|2022-04-01 01:51:50|346.61|343.81|346.47|343.67|346.61|343.81|346.47|343.67|0
1648777920000|2022-04-01 01:52:00|346.61|343.81|346.75|343.95|346.89|344.09|346.61|343.81|0
1648777930000|2022-04-01 01:52:10|347.04|344.24|346.61|343.81|347.04|344.24|346.61|343.81|0
1648777940000|2022-04-01 01:52:20|347.18|344.38|346.89|344.09|347.18|344.38|346.89|344.09|0
1648777950000|2022-04-01 01:52:30|346.68|343.88|346.61|343.81|346.75|343.95|346.61|343.81|0
1648777980000|2022-04-01 01:53:00|346.68|343.88|346.47|343.67|346.68|343.88|346.47|343.67|0
1648777990000|2022-04-01 01:53:10|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1648778000000|2022-04-01 01:53:20|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1648778010000|2022-04-01 01:53:30|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648778020000|2022-04-01 01:53:40|346.12|343.32|346.19|343.39|346.19|343.39|346.05|343.25|0
1648778040000|2022-04-01 01:54:00|346.33|343.53|346.47|343.67|346.47|343.67|346.33|343.53|0
1648778050000|2022-04-01 01:54:10|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648778060000|2022-04-01 01:54:20|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648778080000|2022-04-01 01:54:40|345.97|343.17|345.97|343.17|346.05|343.25|345.91|343.11|0
1648778090000|2022-04-01 01:54:50|345.91|343.11|345.91|343.11|346.05|343.25|345.91|343.11|0
1648778100000|2022-04-01 01:55:00|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648778110000|2022-04-01 01:55:10|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648778120000|2022-04-01 01:55:20|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648778140000|2022-04-01 01:55:40|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1648778150000|2022-04-01 01:55:50|346.05|343.25|345.97|343.17|346.05|343.25|345.97|343.17|0
1648778160000|2022-04-01 01:56:00|346.05|343.25|346.05|343.25|346.12|343.32|346.05|343.25|0
1648778170000|2022-04-01 01:56:10|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648778190000|2022-04-01 01:56:30|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1648778210000|2022-04-01 01:56:50|346.05|343.25|346.19|343.39|346.19|343.39|346.05|343.25|0
1648778220000|2022-04-01 01:57:00|346.05|343.25|346.19|343.39|346.19|343.39|346.05|343.25|0
1648778240000|2022-04-01 01:57:20|346.05|343.25|346.19|343.39|346.19|343.39|346.05|343.25|0
1648778250000|2022-04-01 01:57:30|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648778260000|2022-04-01 01:57:40|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1648778270000|2022-04-01 01:57:50|346.19|343.39|346.33|343.53|346.33|343.53|346.19|343.39|0
1648778280000|2022-04-01 01:58:00|346.47|343.67|346.61|343.81|346.61|343.81|346.47|343.67|0
1648778290000|2022-04-01 01:58:10|346.47|343.67|346.47|343.67|346.47|343.67|346.4|343.6|0
1648778300000|2022-04-01 01:58:20|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1648778320000|2022-04-01 01:58:40|346.4|343.6|346.47|343.67|346.47|343.67|346.4|343.6|0
1648778330000|2022-04-01 01:58:50|346.4|343.6|346.33|343.53|346.4|343.6|346.33|343.53|0
1648778340000|2022-04-01 01:59:00|346.4|343.6|346.25|343.45|346.4|343.6|346.25|343.45|0
1648778350000|2022-04-01 01:59:10|346.33|343.53|346.4|343.6|346.4|343.6|346.33|343.53|0
1648778360000|2022-04-01 01:59:20|346.33|343.53|346.25|343.45|346.33|343.53|346.25|343.45|0
1648778370000|2022-04-01 01:59:30|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1648778390000|2022-04-01 01:59:50|346.4|343.6|346.33|343.53|346.4|343.6|346.33|343.53|0
1648778410000|2022-04-01 02:00:10|346.19|343.39|346.05|343.25|346.19|343.39|346.05|343.25|0
1648778420000|2022-04-01 02:00:20|346.19|343.39|346.47|343.67|346.47|343.67|346.19|343.39|0
1648778430000|2022-04-01 02:00:30|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1648778440000|2022-04-01 02:00:40|346.19|343.39|346.25|343.45|346.33|343.53|346.19|343.39|0
1648778450000|2022-04-01 02:00:50|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1648778460000|2022-04-01 02:01:00|346.33|343.53|346.19|343.39|346.33|343.53|346.19|343.39|0
1648778470000|2022-04-01 02:01:10|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1648778480000|2022-04-01 02:01:20|346.11|343.31|346.19|343.39|346.19|343.39|346.11|343.31|0
1648778490000|2022-04-01 02:01:30|346.25|343.45|346.19|343.39|346.25|343.45|346.19|343.39|0
1648778500000|2022-04-01 02:01:40|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1648778510000|2022-04-01 02:01:50|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1648778520000|2022-04-01 02:02:00|346.61|343.81|346.61|343.81|346.68|343.88|346.61|343.81|0
1648778530000|2022-04-01 02:02:10|346.47|343.67|346.61|343.81|346.61|343.81|346.47|343.67|0
1648778540000|2022-04-01 02:02:20|346.75|343.95|346.61|343.81|346.75|343.95|346.61|343.81|0
1648778550000|2022-04-01 02:02:30|346.75|343.95|346.75|343.95|347.03|344.23|346.75|343.95|0
1648778560000|2022-04-01 02:02:40|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1648778580000|2022-04-01 02:03:00|346.75|343.95|346.89|344.09|346.89|344.09|346.75|343.95|0
1648778590000|2022-04-01 02:03:10|347.03|344.23|347.03|344.23|347.17|344.37|347.03|344.23|0
1648778600000|2022-04-01 02:03:20|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1648778630000|2022-04-01 02:03:50|347.03|344.23|347.17|344.37|347.17|344.37|347.03|344.23|0
1648778640000|2022-04-01 02:04:00|347.03|344.23|347.17|344.37|347.17|344.37|347.03|344.23|0
1648778650000|2022-04-01 02:04:10|347.31|344.51|347.17|344.37|347.31|344.51|347.17|344.37|0
1648778660000|2022-04-01 02:04:20|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1648778670000|2022-04-01 02:04:30|346.75|343.95|346.75|343.95|346.75|343.95|346.75|343.95|0
1648778680000|2022-04-01 02:04:40|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1648778690000|2022-04-01 02:04:50|346.75|343.95|346.61|343.81|346.75|343.95|346.61|343.81|0
1648778700000|2022-04-01 02:05:00|346.67|343.87|346.75|343.95|346.75|343.95|346.61|343.81|0
1648778710000|2022-04-01 02:05:10|346.67|343.87|346.61|343.81|346.67|343.87|346.47|343.67|0
1648778720000|2022-04-01 02:05:20|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1648778730000|2022-04-01 02:05:30|346.61|343.81|346.75|343.95|346.75|343.95|346.61|343.81|0
1648778740000|2022-04-01 02:05:40|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1648778750000|2022-04-01 02:05:50|346.75|343.95|346.61|343.81|346.75|343.95|346.61|343.81|0
1648778760000|2022-04-01 02:06:00|346.67|343.87|346.61|343.81|346.75|343.95|346.61|343.81|0
1648778770000|2022-04-01 02:06:10|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1648778780000|2022-04-01 02:06:20|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1648778800000|2022-04-01 02:06:40|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1648778810000|2022-04-01 02:06:50|346.53|343.73|346.47|343.67|346.61|343.81|346.47|343.67|0
1648778850000|2022-04-01 02:07:30|346.39|343.59|346.32|343.52|346.39|343.59|346.32|343.52|0
1648778860000|2022-04-01 02:07:40|346.39|343.59|346.32|343.52|346.39|343.59|346.32|343.52|0
1648778870000|2022-04-01 02:07:50|346.39|343.59|346.32|343.52|346.39|343.59|346.32|343.52|0
1648778880000|2022-04-01 02:08:00|346.47|343.67|346.46|343.66|346.47|343.67|346.46|343.66|0
1648778890000|2022-04-01 02:08:10|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1648778900000|2022-04-01 02:08:20|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1648778910000|2022-04-01 02:08:30|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1648778920000|2022-04-01 02:08:40|346.46|343.66|346.18|343.38|346.46|343.66|346.18|343.38|0
1648778930000|2022-04-01 02:08:50|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1648778940000|2022-04-01 02:09:00|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1648778950000|2022-04-01 02:09:10|346.18|343.38|346.32|343.52|346.32|343.52|346.18|343.38|0
1648778970000|2022-04-01 02:09:30|346.46|343.66|346.46|343.66|346.61|343.81|346.46|343.66|0
1648778980000|2022-04-01 02:09:40|346.61|343.81|346.61|343.81|346.61|343.81|346.53|343.73|0
1648778990000|2022-04-01 02:09:50|346.18|343.38|346.04|343.24|346.18|343.38|346.04|343.24|0
1648779000000|2022-04-01 02:10:00|345.97|343.17|346.11|343.31|346.18|343.38|345.9|343.1|0
1648779010000|2022-04-01 02:10:10|346.18|343.38|346.04|343.24|346.18|343.38|346.04|343.24|0
1648779020000|2022-04-01 02:10:20|345.9|343.1|346.04|343.24|346.04|343.24|345.9|343.1|0
1648779030000|2022-04-01 02:10:30|346.11|343.31|345.9|343.1|346.11|343.31|345.9|343.1|0
1648779040000|2022-04-01 02:10:40|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1648779050000|2022-04-01 02:10:50|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1648779060000|2022-04-01 02:11:00|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1648779070000|2022-04-01 02:11:10|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1648779080000|2022-04-01 02:11:20|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1648779110000|2022-04-01 02:11:50|345.97|343.17|345.9|343.1|345.97|343.17|345.9|343.1|0
1648779120000|2022-04-01 02:12:00|345.97|343.17|346.11|343.31|346.11|343.31|345.9|343.1|0
1648779130000|2022-04-01 02:12:10|346.18|343.38|346.18|343.38|346.32|343.52|346.18|343.38|0
1648779140000|2022-04-01 02:12:20|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1648779160000|2022-04-01 02:12:40|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1648779170000|2022-04-01 02:12:50|346.74|343.94|346.6|343.8|346.74|343.94|346.6|343.8|0
1648779190000|2022-04-01 02:13:10|346.74|343.94|346.74|343.94|346.74|343.94|346.67|343.87|0
1648779210000|2022-04-01 02:13:30|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1648779230000|2022-04-01 02:13:50|346.95|344.15|346.89|344.09|346.95|344.15|346.89|344.09|0
1648779250000|2022-04-01 02:14:10|346.74|343.94|346.6|343.8|346.74|343.94|346.6|343.8|0
1648779260000|2022-04-01 02:14:20|346.67|343.87|346.74|343.94|346.74|343.94|346.67|343.87|0
1648779280000|2022-04-01 02:14:40|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1648779290000|2022-04-01 02:14:50|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648779300000|2022-04-01 02:15:00|346.81|344.01|346.74|343.94|346.81|344.01|346.74|343.94|0
1648779310000|2022-04-01 02:15:10|346.88|344.08|346.74|343.94|346.88|344.08|346.74|343.94|0
1648779320000|2022-04-01 02:15:20|346.88|344.08|347.03|344.23|347.03|344.23|346.88|344.08|0
1648779340000|2022-04-01 02:15:40|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1648779360000|2022-04-01 02:16:00|347.03|344.23|346.74|343.94|347.03|344.23|346.74|343.94|0
1648779430000|2022-04-01 02:17:10|346.88|344.08|346.74|343.94|346.88|344.08|346.74|343.94|0
1648779440000|2022-04-01 02:17:20|346.88|344.08|346.74|343.94|346.88|344.08|346.74|343.94|0
1648779450000|2022-04-01 02:17:30|346.81|344.01|346.88|344.08|346.88|344.08|346.81|344.01|0
1648779470000|2022-04-01 02:17:50|346.74|343.94|346.81|344.01|346.81|344.01|346.74|343.94|0
1648779480000|2022-04-01 02:18:00|346.74|343.94|346.74|343.94|346.74|343.94|346.67|343.87|0
1648779500000|2022-04-01 02:18:20|346.6|343.8|346.6|343.8|346.74|343.94|346.6|343.8|0
1648779510000|2022-04-01 02:18:30|346.67|343.87|346.74|343.94|346.74|343.94|346.67|343.87|0
1648779520000|2022-04-01 02:18:40|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1648779540000|2022-04-01 02:19:00|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648779550000|2022-04-01 02:19:10|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1648779560000|2022-04-01 02:19:20|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648779570000|2022-04-01 02:19:30|346.88|344.08|346.74|343.94|346.88|344.08|346.74|343.94|0
1648779590000|2022-04-01 02:19:50|346.81|344.01|346.88|344.08|346.88|344.08|346.81|344.01|0
1648779600000|2022-04-01 02:20:00|346.81|344.01|346.74|343.94|346.88|344.08|346.74|343.94|0
1648779610000|2022-04-01 02:20:10|346.81|344.01|346.6|343.8|346.81|344.01|346.6|343.8|0
1648779620000|2022-04-01 02:20:20|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1648779630000|2022-04-01 02:20:30|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1648779640000|2022-04-01 02:20:40|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1648779650000|2022-04-01 02:20:50|346.53|343.73|346.46|343.66|346.53|343.73|346.46|343.66|0
1648779660000|2022-04-01 02:21:00|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1648779670000|2022-04-01 02:21:10|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1648779680000|2022-04-01 02:21:20|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1648779730000|2022-04-01 02:22:10|346.24|343.44|346.18|343.38|346.24|343.44|346.18|343.38|0
1648779760000|2022-04-01 02:22:40|346.32|343.52|346.18|343.38|346.32|343.52|346.18|343.38|0
1648779770000|2022-04-01 02:22:50|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1648779780000|2022-04-01 02:23:00|345.96|343.16|346.04|343.24|346.04|343.24|345.96|343.16|0
1648779790000|2022-04-01 02:23:10|345.96|343.16|346.04|343.24|346.04|343.24|345.96|343.16|0
1648779840000|2022-04-01 02:24:00|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1648779850000|2022-04-01 02:24:10|346.04|343.24|346.18|343.38|346.18|343.38|346.04|343.24|0
1648779860000|2022-04-01 02:24:20|346.32|343.52|346.46|343.66|346.46|343.66|346.32|343.52|0
1648779870000|2022-04-01 02:24:30|346.53|343.73|346.46|343.66|346.53|343.73|346.46|343.66|0
1648779890000|2022-04-01 02:24:50|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1648779900000|2022-04-01 02:25:00|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1648779910000|2022-04-01 02:25:10|346.38|343.58|346.46|343.66|346.46|343.66|346.38|343.58|0
1648779970000|2022-04-01 02:26:10|346.32|343.52|346.6|343.8|346.6|343.8|346.32|343.52|0
1648779980000|2022-04-01 02:26:20|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1648779990000|2022-04-01 02:26:30|346.52|343.72|346.6|343.8|346.6|343.8|346.52|343.72|0
1648780070000|2022-04-01 02:27:50|346.67|343.87|346.6|343.8|346.67|343.87|346.6|343.8|0
1648780080000|2022-04-01 02:28:00|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648780090000|2022-04-01 02:28:10|346.6|343.8|346.46|343.66|346.6|343.8|346.46|343.66|0
1648780110000|2022-04-01 02:28:30|346.6|343.8|346.46|343.66|346.6|343.8|346.46|343.66|0
1648780150000|2022-04-01 02:29:10|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1648780160000|2022-04-01 02:29:20|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648780180000|2022-04-01 02:29:40|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1648780190000|2022-04-01 02:29:50|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1648780200000|2022-04-01 02:30:00|346.6|343.8|346.66|343.86|346.66|343.86|346.6|343.8|0
1648780210000|2022-04-01 02:30:10|346.74|343.94|346.6|343.8|346.74|343.94|346.6|343.8|0
1648780230000|2022-04-01 02:30:30|346.66|343.86|346.6|343.8|346.66|343.86|346.6|343.8|0
1648780240000|2022-04-01 02:30:40|346.74|343.94|346.6|343.8|346.74|343.94|346.6|343.8|0
1648780250000|2022-04-01 02:30:50|346.66|343.86|346.74|343.94|346.74|343.94|346.66|343.86|0
1648780260000|2022-04-01 02:31:00|346.66|343.86|346.74|343.94|346.74|343.94|346.66|343.86|0
1648780270000|2022-04-01 02:31:10|346.8|344|346.88|344.08|346.88|344.08|346.8|344|0
1648780290000|2022-04-01 02:31:30|346.8|344|346.88|344.08|346.88|344.08|346.8|344|0
1648780320000|2022-04-01 02:32:00|347.16|344.36|347.02|344.22|347.16|344.36|347.02|344.22|0
1648780330000|2022-04-01 02:32:10|346.88|344.08|346.74|343.94|346.88|344.08|346.74|343.94|0
1648780340000|2022-04-01 02:32:20|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1648780350000|2022-04-01 02:32:30|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1648780370000|2022-04-01 02:32:50|346.45|343.65|346.6|343.8|346.6|343.8|346.45|343.65|0
1648780380000|2022-04-01 02:33:00|346.66|343.86|346.74|343.94|346.74|343.94|346.66|343.86|0
1648780390000|2022-04-01 02:33:10|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1648780400000|2022-04-01 02:33:20|346.45|343.65|346.6|343.8|346.6|343.8|346.45|343.65|0
1648780430000|2022-04-01 02:33:50|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648780460000|2022-04-01 02:34:20|346.88|344.08|346.74|343.94|346.88|344.08|346.74|343.94|0
1648780470000|2022-04-01 02:34:30|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1648780480000|2022-04-01 02:34:40|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1648780490000|2022-04-01 02:34:50|346.88|344.08|347.02|344.22|347.02|344.22|346.88|344.08|0
1648780500000|2022-04-01 02:35:00|347.09|344.29|347.02|344.22|347.09|344.29|347.02|344.22|0
1648780520000|2022-04-01 02:35:20|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1648780530000|2022-04-01 02:35:30|347.02|344.22|347.16|344.36|347.16|344.36|347.02|344.22|0
1648780540000|2022-04-01 02:35:40|347.02|344.22|347.16|344.36|347.16|344.36|347.02|344.22|0
1648780560000|2022-04-01 02:36:00|347.3|344.5|347.02|344.22|347.3|344.5|347.02|344.22|0
1648780570000|2022-04-01 02:36:10|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1648780590000|2022-04-01 02:36:30|347.02|344.22|347.16|344.36|347.16|344.36|347.02|344.22|0
1648780610000|2022-04-01 02:36:50|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1648780630000|2022-04-01 02:37:10|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1648780690000|2022-04-01 02:38:10|347.58|344.78|347.72|344.92|347.72|344.92|347.58|344.78|0
1648780700000|2022-04-01 02:38:20|347.86|345.06|347.86|345.06|348|345.2|347.86|345.06|0
1648780720000|2022-04-01 02:38:40|347.79|344.99|347.86|345.06|347.86|345.06|347.79|344.99|0
1648780730000|2022-04-01 02:38:50|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1648780740000|2022-04-01 02:39:00|348|345.2|348|345.2|348|345.2|348|345.2|0
1648780760000|2022-04-01 02:39:20|347.86|345.06|348|345.2|348|345.2|347.86|345.06|0
1648780770000|2022-04-01 02:39:30|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1648780810000|2022-04-01 02:40:10|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1648780820000|2022-04-01 02:40:20|347.86|345.06|347.72|344.92|347.86|345.06|347.72|344.92|0
1648780830000|2022-04-01 02:40:30|347.86|345.06|348|345.2|348|345.2|347.86|345.06|0
1648780840000|2022-04-01 02:40:40|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1648780850000|2022-04-01 02:40:50|348|345.2|348.14|345.34|348.14|345.34|348|345.2|0
1648780880000|2022-04-01 02:41:20|348|345.2|348|345.2|348|345.2|348|345.2|0
1648780890000|2022-04-01 02:41:30|348.07|345.27|348.07|345.27|348.14|345.34|348.07|345.27|0
1648780900000|2022-04-01 02:41:40|348.14|345.34|348.29|345.49|348.29|345.49|348.14|345.34|0
1648780920000|2022-04-01 02:42:00|348.14|345.34|348.29|345.49|348.29|345.49|348.14|345.34|0
1648780930000|2022-04-01 02:42:10|348.43|345.63|348.29|345.49|348.43|345.63|348.29|345.49|0
1648780940000|2022-04-01 02:42:20|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1648780950000|2022-04-01 02:42:30|348.28|345.48|348.43|345.63|348.43|345.63|348.28|345.48|0
1648780960000|2022-04-01 02:42:40|348.49|345.69|348.57|345.77|348.57|345.77|348.43|345.63|0
1648780970000|2022-04-01 02:42:50|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1648780980000|2022-04-01 02:43:00|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1648780990000|2022-04-01 02:43:10|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1648781000000|2022-04-01 02:43:20|348.43|345.63|348.43|345.63|348.43|345.63|348.28|345.48|0
1648781030000|2022-04-01 02:43:50|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1648781040000|2022-04-01 02:44:00|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1648781050000|2022-04-01 02:44:10|348.57|345.77|348.71|345.91|348.71|345.91|348.57|345.77|0
1648781060000|2022-04-01 02:44:20|348.43|345.63|348.28|345.48|348.43|345.63|348.28|345.48|0
1648781070000|2022-04-01 02:44:30|348.43|345.63|348.57|345.77|348.57|345.77|348.43|345.63|0
1648781080000|2022-04-01 02:44:40|348.43|345.63|348.28|345.48|348.43|345.63|348.28|345.48|0
1648781100000|2022-04-01 02:45:00|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1648781110000|2022-04-01 02:45:10|348.28|345.48|348.43|345.63|348.43|345.63|348.28|345.48|0
1648781120000|2022-04-01 02:45:20|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1648781150000|2022-04-01 02:45:50|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1648781180000|2022-04-01 02:46:20|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1648781190000|2022-04-01 02:46:30|348.21|345.41|348.14|345.34|348.21|345.41|348.14|345.34|0
1648781200000|2022-04-01 02:46:40|348|345.2|348.14|345.34|348.14|345.34|348|345.2|0
1648781230000|2022-04-01 02:47:10|348.21|345.41|348.28|345.48|348.28|345.48|348.21|345.41|0
1648781240000|2022-04-01 02:47:20|348.42|345.62|348.28|345.48|348.42|345.62|348.28|345.48|0
1648781280000|2022-04-01 02:48:00|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1648781310000|2022-04-01 02:48:30|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1648781330000|2022-04-01 02:48:50|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1648781340000|2022-04-01 02:49:00|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1648781350000|2022-04-01 02:49:10|348.85|346.05|348.85|346.05|348.85|346.05|348.85|346.05|0
1648781400000|2022-04-01 02:50:00|348.71|345.91|348.85|346.05|348.85|346.05|348.71|345.91|0
1648781410000|2022-04-01 02:50:10|348.99|346.19|348.85|346.05|348.99|346.19|348.85|346.05|0
1648781420000|2022-04-01 02:50:20|348.99|346.19|348.85|346.05|348.99|346.19|348.85|346.05|0
1648781430000|2022-04-01 02:50:30|348.92|346.12|348.85|346.05|348.92|346.12|348.85|346.05|0
1648781440000|2022-04-01 02:50:40|348.71|345.91|348.71|345.91|348.85|346.05|348.71|345.91|0
1648781460000|2022-04-01 02:51:00|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1648781470000|2022-04-01 02:51:10|348.42|345.62|348.56|345.76|348.56|345.76|348.42|345.62|0
1648781480000|2022-04-01 02:51:20|348.71|345.91|348.56|345.76|348.71|345.91|348.56|345.76|0
1648781490000|2022-04-01 02:51:30|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1648781500000|2022-04-01 02:51:40|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1648781520000|2022-04-01 02:52:00|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1648781530000|2022-04-01 02:52:10|348.7|345.9|348.7|345.9|348.7|345.9|348.7|345.9|0
1648781600000|2022-04-01 02:53:20|348.85|346.05|348.85|346.05|348.85|346.05|348.85|346.05|0
1648781620000|2022-04-01 02:53:40|348.7|345.9|348.7|345.9|348.7|345.9|348.7|345.9|0
1648781630000|2022-04-01 02:53:50|348.56|345.76|348.63|345.83|348.63|345.83|348.56|345.76|0
1648781640000|2022-04-01 02:54:00|348.7|345.9|348.56|345.76|348.7|345.9|348.56|345.76|0
1648781660000|2022-04-01 02:54:20|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1648781680000|2022-04-01 02:54:40|348.28|345.48|348.42|345.62|348.42|345.62|348.28|345.48|0
1648781690000|2022-04-01 02:54:50|348.35|345.55|348.28|345.48|348.42|345.62|348.28|345.48|0
1648781700000|2022-04-01 02:55:00|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1648781710000|2022-04-01 02:55:10|348.56|345.76|348.42|345.62|348.56|345.76|348.42|345.62|0
1648781750000|2022-04-01 02:55:50|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1648781790000|2022-04-01 02:56:30|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1648781800000|2022-04-01 02:56:40|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1648781810000|2022-04-01 02:56:50|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1648781820000|2022-04-01 02:57:00|348.49|345.69|348.56|345.76|348.56|345.76|348.49|345.69|0
1648781830000|2022-04-01 02:57:10|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1648781840000|2022-04-01 02:57:20|348.7|345.9|348.42|345.62|348.7|345.9|348.42|345.62|0
1648781850000|2022-04-01 02:57:30|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1648781870000|2022-04-01 02:57:50|348.42|345.62|348.49|345.69|348.49|345.69|348.42|345.62|0
1648781880000|2022-04-01 02:58:00|348.56|345.76|348.56|345.76|348.56|345.76|348.42|345.62|0
1648781890000|2022-04-01 02:58:10|348.63|345.83|348.7|345.9|348.7|345.9|348.63|345.83|0
1648781900000|2022-04-01 02:58:20|348.84|346.04|348.84|346.04|348.84|346.04|348.84|346.04|0
1648781910000|2022-04-01 02:58:30|348.7|345.9|348.7|345.9|348.7|345.9|348.7|345.9|0
1648781950000|2022-04-01 02:59:10|348.84|346.04|348.7|345.9|348.84|346.04|348.7|345.9|0
1648782000000|2022-04-01 03:00:00|348.84|346.04|348.84|346.04|348.84|346.04|348.84|346.04|0
1648782010000|2022-04-01 03:00:10|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1648782020000|2022-04-01 03:00:20|349.13|346.33|349.27|346.47|349.27|346.47|349.13|346.33|0
1648782030000|2022-04-01 03:00:30|349.19|346.39|348.98|346.18|349.34|346.54|348.98|346.18|0
1648782040000|2022-04-01 03:00:40|349.05|346.25|348.98|346.18|349.05|346.25|348.98|346.18|0
1648782050000|2022-04-01 03:00:50|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1648782060000|2022-04-01 03:01:00|349.27|346.47|349.41|346.61|349.41|346.61|349.27|346.47|0
1648782070000|2022-04-01 03:01:10|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1648782090000|2022-04-01 03:01:30|349.19|346.39|349.19|346.39|349.27|346.47|349.13|346.33|0
1648782100000|2022-04-01 03:01:40|349.27|346.47|349.41|346.61|349.41|346.61|349.27|346.47|0
1648782130000|2022-04-01 03:02:10|349.27|346.47|349.41|346.61|349.41|346.61|349.27|346.47|0
1648782170000|2022-04-01 03:02:50|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1648782180000|2022-04-01 03:03:00|349.55|346.75|349.55|346.75|349.55|346.75|349.55|346.75|0
1648782190000|2022-04-01 03:03:10|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1648782200000|2022-04-01 03:03:20|349.76|346.96|349.97|347.17|349.97|347.17|349.69|346.89|0
1648782210000|2022-04-01 03:03:30|350.12|347.32|349.97|347.17|350.12|347.32|349.97|347.17|0
1648782220000|2022-04-01 03:03:40|349.83|347.03|350.04|347.24|350.04|347.24|349.83|347.03|0
1648782230000|2022-04-01 03:03:50|350.12|347.32|350.33|347.53|350.33|347.53|350.12|347.32|0
1648782240000|2022-04-01 03:04:00|350.26|347.46|350.26|347.46|350.26|347.46|350.26|347.46|0
1648782250000|2022-04-01 03:04:10|350.12|347.32|350.12|347.32|350.26|347.46|350.12|347.32|0
1648782260000|2022-04-01 03:04:20|350.04|347.24|350.12|347.32|350.12|347.32|350.04|347.24|0
1648782300000|2022-04-01 03:05:00|349.97|347.17|349.83|347.03|349.97|347.17|349.83|347.03|0
1648782310000|2022-04-01 03:05:10|349.69|346.89|349.83|347.03|349.83|347.03|349.69|346.89|0
1648782330000|2022-04-01 03:05:30|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1648782340000|2022-04-01 03:05:40|349.9|347.1|349.83|347.03|349.9|347.1|349.83|347.03|0
1648782350000|2022-04-01 03:05:50|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1648782360000|2022-04-01 03:06:00|349.55|346.75|349.41|346.61|349.55|346.75|349.41|346.61|0
1648782380000|2022-04-01 03:06:20|349.33|346.53|349.26|346.46|349.33|346.53|349.26|346.46|0
1648782420000|2022-04-01 03:07:00|349.41|346.61|349.12|346.32|349.41|346.61|349.12|346.32|0
1648782470000|2022-04-01 03:07:50|349.26|346.46|349.19|346.39|349.26|346.46|349.19|346.39|0
1648782480000|2022-04-01 03:08:00|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1648782490000|2022-04-01 03:08:10|349.41|346.61|349.26|346.46|349.41|346.61|349.26|346.46|0
1648782500000|2022-04-01 03:08:20|349.41|346.61|349.41|346.61|349.41|346.61|349.41|346.61|0
1648782510000|2022-04-01 03:08:30|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1648782520000|2022-04-01 03:08:40|349.41|346.61|349.26|346.46|349.41|346.61|349.26|346.46|0
1648782570000|2022-04-01 03:09:30|349.41|346.61|349.41|346.61|349.41|346.61|349.41|346.61|0
1648782580000|2022-04-01 03:09:40|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1648782590000|2022-04-01 03:09:50|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1648782620000|2022-04-01 03:10:20|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1648782640000|2022-04-01 03:10:40|349.26|346.46|349.33|346.53|349.33|346.53|349.26|346.46|0
1648782650000|2022-04-01 03:10:50|349.4|346.6|349.33|346.53|349.4|346.6|349.26|346.46|0
1648782660000|2022-04-01 03:11:00|349.4|346.6|349.55|346.75|349.55|346.75|349.4|346.6|0
1648782670000|2022-04-01 03:11:10|349.47|346.67|349.55|346.75|349.55|346.75|349.47|346.67|0
1648782690000|2022-04-01 03:11:30|349.4|346.6|349.55|346.75|349.55|346.75|349.4|346.6|0
1648782700000|2022-04-01 03:11:40|349.47|346.67|349.55|346.75|349.55|346.75|349.47|346.67|0
1648782730000|2022-04-01 03:12:10|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1648782760000|2022-04-01 03:12:40|349.55|346.75|349.55|346.75|349.55|346.75|349.55|346.75|0
1648782770000|2022-04-01 03:12:50|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1648782780000|2022-04-01 03:13:00|349.55|346.75|349.55|346.75|349.55|346.75|349.55|346.75|0
1648782790000|2022-04-01 03:13:10|349.61|346.81|349.69|346.89|349.69|346.89|349.61|346.81|0
1648782840000|2022-04-01 03:14:00|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1648782900000|2022-04-01 03:15:00|349.97|347.17|349.97|347.17|349.97|347.17|349.83|347.03|0
1648782950000|2022-04-01 03:15:50|350.11|347.31|349.97|347.17|350.11|347.31|349.97|347.17|0
1648782960000|2022-04-01 03:16:00|350.11|347.31|350.11|347.31|350.11|347.31|349.97|347.17|0
1648782990000|2022-04-01 03:16:30|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1648783000000|2022-04-01 03:16:40|350.18|347.38|350.25|347.45|350.25|347.45|350.18|347.38|0
1648783020000|2022-04-01 03:17:00|350.11|347.31|350.11|347.31|350.18|347.38|350.11|347.31|0
1648783030000|2022-04-01 03:17:10|350.18|347.38|350.11|347.31|350.18|347.38|350.11|347.31|0
1648783050000|2022-04-01 03:17:30|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1648783120000|2022-04-01 03:18:40|349.89|347.09|349.97|347.17|349.97|347.17|349.89|347.09|0
1648783210000|2022-04-01 03:20:10|349.83|347.03|349.97|347.17|349.97|347.17|349.83|347.03|0
1648783220000|2022-04-01 03:20:20|349.83|347.03|349.97|347.17|349.97|347.17|349.83|347.03|0
1648783260000|2022-04-01 03:21:00|350.11|347.31|350.03|347.23|350.11|347.31|350.03|347.23|0
1648783270000|2022-04-01 03:21:10|350.11|347.31|350.11|347.31|350.11|347.31|350.03|347.23|0
1648783280000|2022-04-01 03:21:20|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1648783360000|2022-04-01 03:22:40|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1648783570000|2022-04-01 03:26:10|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1648783580000|2022-04-01 03:26:20|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1648783650000|2022-04-01 03:27:30|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1648783660000|2022-04-01 03:27:40|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1648783680000|2022-04-01 03:28:00|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1648783700000|2022-04-01 03:28:20|349.68|346.88|349.68|346.88|349.68|346.88|349.68|346.88|0
1648783730000|2022-04-01 03:28:50|349.54|346.74|349.54|346.74|349.54|346.74|349.54|346.74|0
1648783750000|2022-04-01 03:29:10|349.46|346.66|349.46|346.66|349.46|346.66|349.46|346.66|0
1648783760000|2022-04-01 03:29:20|349.54|346.74|349.54|346.74|349.54|346.74|349.4|346.6|0
1648783810000|2022-04-01 03:30:10|349.4|346.6|349.46|346.66|349.54|346.74|349.4|346.6|0
1648783820000|2022-04-01 03:30:20|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1648783840000|2022-04-01 03:30:40|349.54|346.74|349.54|346.74|349.54|346.74|349.54|346.74|0
1648783860000|2022-04-01 03:31:00|349.4|346.6|349.46|346.66|349.46|346.66|349.4|346.6|0
1648783870000|2022-04-01 03:31:10|349.54|346.74|349.68|346.88|349.68|346.88|349.54|346.74|0
1648783880000|2022-04-01 03:31:20|349.46|346.66|349.46|346.66|349.54|346.74|349.4|346.6|0
1648783890000|2022-04-01 03:31:30|349.54|346.74|349.54|346.74|349.54|346.74|349.4|346.6|0
1648783900000|2022-04-01 03:31:40|349.46|346.66|349.46|346.66|349.54|346.74|349.46|346.66|0
1648783910000|2022-04-01 03:31:50|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1648783920000|2022-04-01 03:32:00|349.32|346.52|349.32|346.52|349.32|346.52|349.25|346.45|0
1648783930000|2022-04-01 03:32:10|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1648783940000|2022-04-01 03:32:20|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1648783950000|2022-04-01 03:32:30|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1648783990000|2022-04-01 03:33:10|349.18|346.38|349.11|346.31|349.25|346.45|349.11|346.31|0
1648784000000|2022-04-01 03:33:20|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1648784040000|2022-04-01 03:34:00|349.39|346.59|349.25|346.45|349.39|346.59|349.25|346.45|0
1648784060000|2022-04-01 03:34:20|349.18|346.38|349.11|346.31|349.25|346.45|349.11|346.31|0
1648784100000|2022-04-01 03:35:00|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1648784120000|2022-04-01 03:35:20|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1648784140000|2022-04-01 03:35:40|348.97|346.17|349.11|346.31|349.11|346.31|348.97|346.17|0
1648784160000|2022-04-01 03:36:00|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1648784210000|2022-04-01 03:36:50|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1648784220000|2022-04-01 03:37:00|348.69|345.89|348.83|346.03|348.83|346.03|348.69|345.89|0
1648784240000|2022-04-01 03:37:20|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1648784250000|2022-04-01 03:37:30|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648784260000|2022-04-01 03:37:40|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1648784270000|2022-04-01 03:37:50|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648784280000|2022-04-01 03:38:00|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1648784360000|2022-04-01 03:39:20|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648784370000|2022-04-01 03:39:30|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1648784380000|2022-04-01 03:39:40|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648784400000|2022-04-01 03:40:00|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648784410000|2022-04-01 03:40:10|348.61|345.81|348.68|345.88|348.68|345.88|348.61|345.81|0
1648784450000|2022-04-01 03:40:50|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648784460000|2022-04-01 03:41:00|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1648784470000|2022-04-01 03:41:10|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648784510000|2022-04-01 03:41:50|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1648784520000|2022-04-01 03:42:00|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1648784540000|2022-04-01 03:42:20|349.11|346.31|348.97|346.17|349.11|346.31|348.97|346.17|0
1648784550000|2022-04-01 03:42:30|349.03|346.23|348.97|346.17|349.03|346.23|348.97|346.17|0
1648784560000|2022-04-01 03:42:40|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1648784570000|2022-04-01 03:42:50|348.97|346.17|348.83|346.03|348.97|346.17|348.83|346.03|0
1648784580000|2022-04-01 03:43:00|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648784610000|2022-04-01 03:43:30|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648784630000|2022-04-01 03:43:50|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1648784640000|2022-04-01 03:44:00|348.54|345.74|348.68|345.88|348.68|345.88|348.54|345.74|0
1648784650000|2022-04-01 03:44:10|348.54|345.74|348.68|345.88|348.68|345.88|348.54|345.74|0
1648784700000|2022-04-01 03:45:00|348.82|346.02|348.68|345.88|348.82|346.02|348.68|345.88|0
1648784720000|2022-04-01 03:45:20|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1648784730000|2022-04-01 03:45:30|348.68|345.88|348.82|346.02|348.82|346.02|348.68|345.88|0
1648784740000|2022-04-01 03:45:40|348.75|345.95|348.82|346.02|348.82|346.02|348.75|345.95|0
1648784750000|2022-04-01 03:45:50|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648784780000|2022-04-01 03:46:20|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648784790000|2022-04-01 03:46:30|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648784840000|2022-04-01 03:47:20|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648784950000|2022-04-01 03:49:10|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648784990000|2022-04-01 03:49:50|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1648785010000|2022-04-01 03:50:10|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1648785050000|2022-04-01 03:50:50|349.1|346.3|348.96|346.16|349.1|346.3|348.96|346.16|0
1648785090000|2022-04-01 03:51:30|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1648785100000|2022-04-01 03:51:40|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648785110000|2022-04-01 03:51:50|348.54|345.74|348.68|345.88|348.68|345.88|348.54|345.74|0
1648785120000|2022-04-01 03:52:00|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1648785140000|2022-04-01 03:52:20|348.89|346.09|348.82|346.02|348.89|346.09|348.82|346.02|0
1648785190000|2022-04-01 03:53:10|348.96|346.16|348.82|346.02|348.96|346.16|348.82|346.02|0
1648785200000|2022-04-01 03:53:20|348.68|345.88|348.75|345.95|348.75|345.95|348.68|345.88|0
1648785210000|2022-04-01 03:53:30|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1648785220000|2022-04-01 03:53:40|348.68|345.88|348.54|345.74|348.68|345.88|348.54|345.74|0
1648785230000|2022-04-01 03:53:50|348.68|345.88|348.61|345.81|348.68|345.88|348.61|345.81|0
1648785240000|2022-04-01 03:54:00|348.68|345.88|348.68|345.88|348.68|345.88|348.54|345.74|0
1648785250000|2022-04-01 03:54:10|348.61|345.81|348.68|345.88|348.68|345.88|348.61|345.81|0
1648785270000|2022-04-01 03:54:30|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648785280000|2022-04-01 03:54:40|348.68|345.88|348.54|345.74|348.68|345.88|348.54|345.74|0
1648785300000|2022-04-01 03:55:00|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1648785340000|2022-04-01 03:55:40|348.32|345.52|348.4|345.6|348.4|345.6|348.25|345.45|0
1648785360000|2022-04-01 03:56:00|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648785380000|2022-04-01 03:56:20|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1648785390000|2022-04-01 03:56:30|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648785410000|2022-04-01 03:56:50|348.4|345.6|348.46|345.66|348.54|345.74|348.4|345.6|0
1648785420000|2022-04-01 03:57:00|348.4|345.6|348.39|345.59|348.54|345.74|348.39|345.59|0
1648785430000|2022-04-01 03:57:10|348.46|345.66|348.54|345.74|348.54|345.74|348.46|345.66|0
1648785460000|2022-04-01 03:57:40|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1648785470000|2022-04-01 03:57:50|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648785480000|2022-04-01 03:58:00|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1648785490000|2022-04-01 03:58:10|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1648785500000|2022-04-01 03:58:20|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648785530000|2022-04-01 03:58:50|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1648785540000|2022-04-01 03:59:00|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648785550000|2022-04-01 03:59:10|348.54|345.74|348.68|345.88|348.68|345.88|348.54|345.74|0
1648785570000|2022-04-01 03:59:30|348.74|345.94|348.68|345.88|348.74|345.94|348.68|345.88|0
1648785580000|2022-04-01 03:59:40|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1648785600000|2022-04-01 04:00:00|348.96|346.16|348.82|346.02|348.96|346.16|348.82|346.02|0
1648785630000|2022-04-01 04:00:30|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648785640000|2022-04-01 04:00:40|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1648785650000|2022-04-01 04:00:50|348.82|346.02|348.96|346.16|348.96|346.16|348.82|346.02|0
1648785660000|2022-04-01 04:01:00|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1648785690000|2022-04-01 04:01:30|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648785700000|2022-04-01 04:01:40|348.82|346.02|348.74|345.94|348.82|346.02|348.74|345.94|0
1648785710000|2022-04-01 04:01:50|348.68|345.88|348.82|346.02|348.82|346.02|348.68|345.88|0
1648785760000|2022-04-01 04:02:40|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648785770000|2022-04-01 04:02:50|348.82|346.02|348.68|345.88|348.82|346.02|348.68|345.88|0
1648785810000|2022-04-01 04:03:30|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1648785860000|2022-04-01 04:04:20|348.74|345.94|348.53|345.73|348.74|345.94|348.39|345.59|0
1648785890000|2022-04-01 04:04:50|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1648785900000|2022-04-01 04:05:00|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1648785910000|2022-04-01 04:05:10|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1648785920000|2022-04-01 04:05:20|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1648785930000|2022-04-01 04:05:30|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1648785960000|2022-04-01 04:06:00|348.53|345.73|348.67|345.87|348.67|345.87|348.53|345.73|0
1648785970000|2022-04-01 04:06:10|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1648786020000|2022-04-01 04:07:00|348.46|345.66|348.39|345.59|348.46|345.66|348.39|345.59|0
1648786030000|2022-04-01 04:07:10|348.46|345.66|348.53|345.73|348.53|345.73|348.46|345.66|0
1648786040000|2022-04-01 04:07:20|348.39|345.59|348.53|345.73|348.53|345.73|348.39|345.59|0
1648786050000|2022-04-01 04:07:30|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1648786060000|2022-04-01 04:07:40|348.53|345.73|348.39|345.59|348.53|345.73|348.39|345.59|0
1648786090000|2022-04-01 04:08:10|348.53|345.73|348.53|345.73|348.53|345.73|348.46|345.66|0
1648786140000|2022-04-01 04:09:00|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1648786160000|2022-04-01 04:09:20|348.74|345.94|348.81|346.01|348.81|346.01|348.74|345.94|0
1648786220000|2022-04-01 04:10:20|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1648786230000|2022-04-01 04:10:30|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1648786260000|2022-04-01 04:11:00|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1648786290000|2022-04-01 04:11:30|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1648786320000|2022-04-01 04:12:00|348.67|345.87|348.81|346.01|348.81|346.01|348.67|345.87|0
1648786330000|2022-04-01 04:12:10|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1648786350000|2022-04-01 04:12:30|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1648786380000|2022-04-01 04:13:00|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1648786390000|2022-04-01 04:13:10|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1648786410000|2022-04-01 04:13:30|348.6|345.8|348.67|345.87|348.67|345.87|348.53|345.73|0
1648786430000|2022-04-01 04:13:50|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1648786450000|2022-04-01 04:14:10|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1648786540000|2022-04-01 04:15:40|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1648786550000|2022-04-01 04:15:50|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1648786600000|2022-04-01 04:16:40|349.09|346.29|349.09|346.29|349.09|346.29|349.09|346.29|0
1648786620000|2022-04-01 04:17:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1648786650000|2022-04-01 04:17:30|349.02|346.22|348.95|346.15|349.02|346.22|348.95|346.15|0
1648786730000|2022-04-01 04:18:50|349.09|346.29|349.09|346.29|349.09|346.29|349.09|346.29|0
1648786740000|2022-04-01 04:19:00|349.02|346.22|349.09|346.29|349.09|346.29|349.02|346.22|0
1648786760000|2022-04-01 04:19:20|349.02|346.22|349.09|346.29|349.09|346.29|349.02|346.22|0
1648786830000|2022-04-01 04:20:30|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1648786870000|2022-04-01 04:21:10|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1648786880000|2022-04-01 04:21:20|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1648786900000|2022-04-01 04:21:40|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1648786920000|2022-04-01 04:22:00|348.81|346.01|348.95|346.15|348.95|346.15|348.81|346.01|0
1648786930000|2022-04-01 04:22:10|348.81|346.01|348.95|346.15|348.95|346.15|348.81|346.01|0
1648786970000|2022-04-01 04:22:50|348.88|346.08|348.95|346.15|348.95|346.15|348.88|346.08|0
1648786980000|2022-04-01 04:23:00|348.81|346.01|348.95|346.15|348.95|346.15|348.81|346.01|0
1648786990000|2022-04-01 04:23:10|348.88|346.08|348.95|346.15|348.95|346.15|348.81|346.01|0
1648787010000|2022-04-01 04:23:30|349.09|346.29|349.09|346.29|349.09|346.29|349.09|346.29|0
1648787020000|2022-04-01 04:23:40|348.95|346.15|349.02|346.22|349.02|346.22|348.95|346.15|0
1648787030000|2022-04-01 04:23:50|348.95|346.15|349.09|346.29|349.09|346.29|348.95|346.15|0
1648787040000|2022-04-01 04:24:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1648787290000|2022-04-01 04:28:10|348.81|346.01|348.66|345.86|348.81|346.01|348.66|345.86|0
1648787330000|2022-04-01 04:28:50|348.59|345.79|348.66|345.86|348.66|345.86|348.59|345.79|0
1648787400000|2022-04-01 04:30:00|348.52|345.72|348.52|345.72|348.52|345.72|348.52|345.72|0
1648787440000|2022-04-01 04:30:40|348.66|345.86|348.81|346.01|348.81|346.01|348.66|345.86|0
1648787450000|2022-04-01 04:30:50|348.8|346|348.8|346|348.8|346|348.8|346|0
1648787460000|2022-04-01 04:31:00|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1648787540000|2022-04-01 04:32:20|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1648787550000|2022-04-01 04:32:30|348.52|345.72|348.52|345.72|348.52|345.72|348.52|345.72|0
1648787660000|2022-04-01 04:34:20|348.45|345.65|348.38|345.58|348.45|345.65|348.38|345.58|0
1648787720000|2022-04-01 04:35:20|348.31|345.51|348.38|345.58|348.38|345.58|348.31|345.51|0
1648787730000|2022-04-01 04:35:30|348.24|345.44|348.1|345.3|348.24|345.44|348.1|345.3|0
1648787750000|2022-04-01 04:35:50|348.16|345.36|348.24|345.44|348.24|345.44|348.16|345.36|0
1648787800000|2022-04-01 04:36:40|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1648787850000|2022-04-01 04:37:30|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1648787890000|2022-04-01 04:38:10|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1648787900000|2022-04-01 04:38:20|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1648787930000|2022-04-01 04:38:50|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1648788000000|2022-04-01 04:40:00|347.67|344.87|347.67|344.87|347.67|344.87|347.67|344.87|0
1648788010000|2022-04-01 04:40:10|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1648788020000|2022-04-01 04:40:20|347.67|344.87|347.81|345.01|347.81|345.01|347.67|344.87|0
1648788050000|2022-04-01 04:40:50|347.74|344.94|347.81|345.01|347.81|345.01|347.74|344.94|0
1648788060000|2022-04-01 04:41:00|347.67|344.87|347.39|344.59|347.67|344.87|347.39|344.59|0
1648788070000|2022-04-01 04:41:10|347.25|344.45|347.11|344.31|347.25|344.45|347.11|344.31|0
1648788090000|2022-04-01 04:41:30|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1648788120000|2022-04-01 04:42:00|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1648788130000|2022-04-01 04:42:10|347.11|344.31|346.96|344.16|347.11|344.31|346.96|344.16|0
1648788140000|2022-04-01 04:42:20|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1648788160000|2022-04-01 04:42:40|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1648788180000|2022-04-01 04:43:00|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1648788190000|2022-04-01 04:43:10|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1648788200000|2022-04-01 04:43:20|346.96|344.16|346.96|344.16|347.1|344.3|346.96|344.16|0
1648788210000|2022-04-01 04:43:30|347.1|344.3|346.96|344.16|347.1|344.3|346.96|344.16|0
1648788220000|2022-04-01 04:43:40|347.03|344.23|347.1|344.3|347.1|344.3|347.03|344.23|0
1648788310000|2022-04-01 04:45:10|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1648788320000|2022-04-01 04:45:20|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1648788350000|2022-04-01 04:45:50|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1648788360000|2022-04-01 04:46:00|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1648788370000|2022-04-01 04:46:10|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1648788410000|2022-04-01 04:46:50|347.39|344.59|347.39|344.59|347.39|344.59|347.39|344.59|0
1648788420000|2022-04-01 04:47:00|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1648788440000|2022-04-01 04:47:20|347.39|344.59|347.39|344.59|347.39|344.59|347.39|344.59|0
1648788470000|2022-04-01 04:47:50|347.38|344.58|347.38|344.58|347.38|344.58|347.38|344.58|0
1648788490000|2022-04-01 04:48:10|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1648788500000|2022-04-01 04:48:20|347.38|344.58|347.45|344.65|347.45|344.65|347.38|344.58|0
1648788510000|2022-04-01 04:48:30|347.38|344.58|347.38|344.58|347.38|344.58|347.38|344.58|0
1648788600000|2022-04-01 04:50:00|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1648788650000|2022-04-01 04:50:50|347.1|344.3|346.96|344.16|347.1|344.3|346.96|344.16|0
1648788680000|2022-04-01 04:51:20|347.1|344.3|346.96|344.16|347.1|344.3|346.96|344.16|0
1648788710000|2022-04-01 04:51:50|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1648788720000|2022-04-01 04:52:00|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1648788760000|2022-04-01 04:52:40|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1648788780000|2022-04-01 04:53:00|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1648788800000|2022-04-01 04:53:20|346.75|343.95|346.68|343.88|346.75|343.95|346.68|343.88|0
1648788810000|2022-04-01 04:53:30|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1648788840000|2022-04-01 04:54:00|346.68|343.88|346.54|343.74|346.68|343.88|346.54|343.74|0
1648788860000|2022-04-01 04:54:20|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1648788890000|2022-04-01 04:54:50|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1648788930000|2022-04-01 04:55:30|346.96|344.16|346.82|344.02|346.96|344.16|346.82|344.02|0
1648788940000|2022-04-01 04:55:40|346.89|344.09|346.82|344.02|346.89|344.09|346.82|344.02|0
1648788950000|2022-04-01 04:55:50|346.96|344.16|348.47|345.67|348.47|345.67|346.96|344.16|0
1648788960000|2022-04-01 04:56:00|350.13|347.33|350.27|347.47|350.27|347.47|350.13|347.33|0
1648788970000|2022-04-01 04:56:10|349.98|347.18|350.05|347.25|350.05|347.25|349.98|347.18|0
1648788980000|2022-04-01 04:56:20|350.27|347.47|350.83|348.03|350.83|348.03|350.27|347.47|0
1648788990000|2022-04-01 04:56:30|350.76|347.96|350.69|347.89|350.76|347.96|350.69|347.89|0
1648789020000|2022-04-01 04:57:00|350.83|348.03|350.69|347.89|350.83|348.03|350.69|347.89|0
1648789030000|2022-04-01 04:57:10|350.76|347.96|350.69|347.89|350.76|347.96|350.69|347.89|0
1648789050000|2022-04-01 04:57:30|350.55|347.75|350.55|347.75|350.55|347.75|350.55|347.75|0
1648789060000|2022-04-01 04:57:40|350.69|347.89|350.69|347.89|350.69|347.89|350.69|347.89|0
1648789090000|2022-04-01 04:58:10|350.55|347.75|350.41|347.61|350.55|347.75|350.41|347.61|0
1648789100000|2022-04-01 04:58:20|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1648789110000|2022-04-01 04:58:30|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1648789160000|2022-04-01 04:59:20|350.33|347.53|350.41|347.61|350.41|347.61|350.33|347.53|0
1648789190000|2022-04-01 04:59:50|350.47|347.67|350.55|347.75|350.55|347.75|350.47|347.67|0
1648789200000|2022-04-01 05:00:00|350.41|347.61|350.27|347.47|350.41|347.61|350.12|347.32|0
1648789210000|2022-04-01 05:00:10|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1648789220000|2022-04-01 05:00:20|350.27|347.47|350.27|347.47|350.27|347.47|350.27|347.47|0
1648789230000|2022-04-01 05:00:30|350.41|347.61|350.55|347.75|350.55|347.75|350.41|347.61|0
1648789260000|2022-04-01 05:01:00|350.69|347.89|350.69|347.89|350.69|347.89|350.69|347.89|0
1648789300000|2022-04-01 05:01:40|350.83|348.03|350.83|348.03|350.83|348.03|350.83|348.03|0
1648789310000|2022-04-01 05:01:50|350.69|347.89|350.69|347.89|350.69|347.89|350.69|347.89|0
1648789330000|2022-04-01 05:02:10|350.55|347.75|350.69|347.89|350.69|347.89|350.55|347.75|0
1648789340000|2022-04-01 05:02:20|350.55|347.75|350.69|347.89|350.69|347.89|350.55|347.75|0
1648789350000|2022-04-01 05:02:30|350.83|348.03|350.83|348.03|350.83|348.03|350.83|348.03|0
1648789360000|2022-04-01 05:02:40|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1648789370000|2022-04-01 05:02:50|350.83|348.03|350.69|347.89|350.83|348.03|350.69|347.89|0
1648789380000|2022-04-01 05:03:00|350.55|347.75|350.55|347.75|350.55|347.75|350.55|347.75|0
1648789390000|2022-04-01 05:03:10|350.41|347.61|350.41|347.61|350.41|347.61|350.26|347.46|0
1648789400000|2022-04-01 05:03:20|350.55|347.75|350.55|347.75|350.55|347.75|350.55|347.75|0
1648789410000|2022-04-01 05:03:30|350.69|347.89|350.69|347.89|350.69|347.89|350.69|347.89|0
1648789420000|2022-04-01 05:03:40|350.61|347.81|350.69|347.89|350.69|347.89|350.61|347.81|0
1648789430000|2022-04-01 05:03:50|350.83|348.03|350.83|348.03|350.83|348.03|350.83|348.03|0
1648789440000|2022-04-01 05:04:00|350.75|347.95|350.75|347.95|350.75|347.95|350.75|347.95|0
1648789450000|2022-04-01 05:04:10|350.69|347.89|350.69|347.89|350.69|347.89|350.69|347.89|0
1648789460000|2022-04-01 05:04:20|350.83|348.03|350.83|348.03|350.97|348.17|350.83|348.03|0
1648789480000|2022-04-01 05:04:40|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1648789490000|2022-04-01 05:04:50|351.11|348.31|351.11|348.31|351.11|348.31|351.11|348.31|0
1648789500000|2022-04-01 05:05:00|350.97|348.17|350.83|348.03|350.97|348.17|350.83|348.03|0
1648789520000|2022-04-01 05:05:20|350.97|348.17|351.25|348.45|351.25|348.45|350.97|348.17|0
1648789550000|2022-04-01 05:05:50|351.11|348.31|351.11|348.31|351.11|348.31|351.11|348.31|0
1648789560000|2022-04-01 05:06:00|351.25|348.45|351.11|348.31|351.25|348.45|351.11|348.31|0
1648789580000|2022-04-01 05:06:20|351.04|348.24|351.04|348.24|351.04|348.24|351.04|348.24|0
1648789590000|2022-04-01 05:06:30|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1648789600000|2022-04-01 05:06:40|351.11|348.31|351.25|348.45|351.25|348.45|351.11|348.31|0
1648789620000|2022-04-01 05:07:00|351.39|348.59|351.11|348.31|351.39|348.59|351.11|348.31|0
1648789630000|2022-04-01 05:07:10|351.25|348.45|351.39|348.59|351.39|348.59|351.25|348.45|0
1648789640000|2022-04-01 05:07:20|351.25|348.45|351.25|348.45|351.25|348.45|351.11|348.31|0
1648789650000|2022-04-01 05:07:30|351.39|348.59|351.32|348.52|351.39|348.59|351.32|348.52|0
1648789660000|2022-04-01 05:07:40|351.39|348.59|351.39|348.59|351.39|348.59|351.25|348.45|0
1648789670000|2022-04-01 05:07:50|351.25|348.45|351.25|348.45|351.25|348.45|351.25|348.45|0
1648789680000|2022-04-01 05:08:00|351.39|348.59|351.25|348.45|351.39|348.59|351.25|348.45|0
1648789700000|2022-04-01 05:08:20|351.39|348.59|351.39|348.59|351.39|348.59|351.39|348.59|0
1648789710000|2022-04-01 05:08:30|351.25|348.45|351.25|348.45|351.25|348.45|351.25|348.45|0
1648789720000|2022-04-01 05:08:40|351.39|348.59|351.39|348.59|351.39|348.59|351.39|348.59|0
1648789730000|2022-04-01 05:08:50|351.25|348.45|351.39|348.59|351.39|348.59|351.25|348.45|0
1648789740000|2022-04-01 05:09:00|351.25|348.45|351.11|348.31|351.25|348.45|351.11|348.31|0
1648789760000|2022-04-01 05:09:20|351.25|348.45|351.11|348.31|351.25|348.45|351.11|348.31|0
1648789770000|2022-04-01 05:09:30|351.25|348.45|351.25|348.45|351.25|348.45|351.25|348.45|0
1648789780000|2022-04-01 05:09:40|351.18|348.38|351.11|348.31|351.18|348.38|351.11|348.31|0
1648789800000|2022-04-01 05:10:00|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1648789810000|2022-04-01 05:10:10|351.11|348.31|351.11|348.31|351.11|348.31|351.11|348.31|0
1648789830000|2022-04-01 05:10:30|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1648789840000|2022-04-01 05:10:40|350.83|348.03|350.83|348.03|350.83|348.03|350.83|348.03|0
1648789850000|2022-04-01 05:10:50|350.61|347.81|350.54|347.74|350.68|347.88|350.54|347.74|0
1648789860000|2022-04-01 05:11:00|350.68|347.88|350.54|347.74|350.68|347.88|350.54|347.74|0
1648789870000|2022-04-01 05:11:10|350.68|347.88|350.68|347.88|350.68|347.88|350.68|347.88|0
1648789900000|2022-04-01 05:11:40|350.54|347.74|350.68|347.88|350.68|347.88|350.54|347.74|0
1648789910000|2022-04-01 05:11:50|350.54|347.74|350.68|347.88|350.68|347.88|350.54|347.74|0
1648789920000|2022-04-01 05:12:00|350.82|348.02|350.97|348.17|350.97|348.17|350.82|348.02|0
1648789930000|2022-04-01 05:12:10|351.11|348.31|351.11|348.31|351.11|348.31|351.11|348.31|0
1648789950000|2022-04-01 05:12:30|351.39|348.59|351.39|348.59|351.39|348.59|351.39|348.59|0
1648789960000|2022-04-01 05:12:40|351.11|348.31|351.25|348.45|351.25|348.45|351.11|348.31|0
1648789970000|2022-04-01 05:12:50|351.11|348.31|351.11|348.31|351.11|348.31|351.11|348.31|0
1648789980000|2022-04-01 05:13:00|351.25|348.45|351.25|348.45|351.25|348.45|351.25|348.45|0
1648789990000|2022-04-01 05:13:10|351.39|348.59|351.39|348.59|351.39|348.59|351.39|348.59|0
1648790030000|2022-04-01 05:13:50|351.25|348.45|351.25|348.45|351.25|348.45|351.25|348.45|0
1648790040000|2022-04-01 05:14:00|351.39|348.59|351.39|348.59|351.39|348.59|351.39|348.59|0
1648790050000|2022-04-01 05:14:10|351.53|348.73|351.53|348.73|351.53|348.73|351.53|348.73|0
1648790060000|2022-04-01 05:14:20|351.39|348.59|351.39|348.59|351.39|348.59|351.39|348.59|0
1648790070000|2022-04-01 05:14:30|352.38|349.58|352.1|349.3|352.38|349.58|352.1|349.3|0
1648790080000|2022-04-01 05:14:40|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1648790090000|2022-04-01 05:14:50|352.1|349.3|352.24|349.44|352.24|349.44|352.1|349.3|0
1648790100000|2022-04-01 05:15:00|352.38|349.58|352.24|349.44|352.38|349.58|352.24|349.44|0
1648790110000|2022-04-01 05:15:10|352.38|349.58|352.24|349.44|352.38|349.58|352.24|349.44|0
1648790120000|2022-04-01 05:15:20|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1648790140000|2022-04-01 05:15:40|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1648790160000|2022-04-01 05:16:00|352.38|349.58|352.24|349.44|352.38|349.58|352.24|349.44|0
1648790170000|2022-04-01 05:16:10|352.38|349.58|352.52|349.72|352.52|349.72|352.38|349.58|0
1648790180000|2022-04-01 05:16:20|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1648790220000|2022-04-01 05:17:00|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1648790230000|2022-04-01 05:17:10|352.1|349.3|352.1|349.3|352.16|349.36|352.1|349.3|0
1648790240000|2022-04-01 05:17:20|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1648790250000|2022-04-01 05:17:30|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1648790260000|2022-04-01 05:17:40|352.09|349.29|352.16|349.36|352.24|349.44|352.09|349.29|0
1648790270000|2022-04-01 05:17:50|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1648790280000|2022-04-01 05:18:00|352.09|349.29|352.24|349.44|352.24|349.44|352.09|349.29|0
1648790310000|2022-04-01 05:18:30|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1648790320000|2022-04-01 05:18:40|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1648790330000|2022-04-01 05:18:50|352.3|349.5|352.38|349.58|352.38|349.58|352.3|349.5|0
1648790340000|2022-04-01 05:19:00|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1648790410000|2022-04-01 05:20:10|352.09|349.29|352.3|349.5|352.3|349.5|352.09|349.29|0
1648790420000|2022-04-01 05:20:20|352.38|349.58|352.24|349.44|352.38|349.58|352.24|349.44|0
1648790440000|2022-04-01 05:20:40|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1648790460000|2022-04-01 05:21:00|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1648790480000|2022-04-01 05:21:20|351.81|349.01|351.67|348.87|351.81|349.01|351.67|348.87|0
1648790490000|2022-04-01 05:21:30|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1648790520000|2022-04-01 05:22:00|351.67|348.87|351.81|349.01|351.81|349.01|351.67|348.87|0
1648790580000|2022-04-01 05:23:00|351.67|348.87|351.67|348.87|351.67|348.87|351.67|348.87|0
1648790600000|2022-04-01 05:23:20|351.81|349.01|351.67|348.87|351.81|349.01|351.67|348.87|0
1648790620000|2022-04-01 05:23:40|351.74|348.94|351.67|348.87|351.81|349.01|351.67|348.87|0
1648790630000|2022-04-01 05:23:50|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1648790640000|2022-04-01 05:24:00|351.67|348.87|351.67|348.87|351.67|348.87|351.67|348.87|0
1648790650000|2022-04-01 05:24:10|351.59|348.79|351.59|348.79|351.67|348.87|351.59|348.79|0
1648790660000|2022-04-01 05:24:20|351.67|348.87|351.59|348.79|351.67|348.87|351.59|348.79|0
1648790670000|2022-04-01 05:24:30|351.67|348.87|351.53|348.73|351.67|348.87|351.53|348.73|0
1648790680000|2022-04-01 05:24:40|351.67|348.87|351.59|348.79|351.67|348.87|351.59|348.79|0
1648790690000|2022-04-01 05:24:50|351.53|348.73|351.67|348.87|351.67|348.87|351.53|348.73|0
1648790780000|2022-04-01 05:26:20|351.38|348.58|351.38|348.58|351.38|348.58|351.38|348.58|0
1648790800000|2022-04-01 05:26:40|351.67|348.87|351.67|348.87|351.67|348.87|351.67|348.87|0
1648790830000|2022-04-01 05:27:10|351.53|348.73|351.53|348.73|351.53|348.73|351.53|348.73|0
1648790840000|2022-04-01 05:27:20|351.52|348.72|351.38|348.58|351.52|348.72|351.38|348.58|0
1648790880000|2022-04-01 05:28:00|351.31|348.51|351.38|348.58|351.38|348.58|351.31|348.51|0
1648790900000|2022-04-01 05:28:20|351.52|348.72|351.52|348.72|351.52|348.72|351.52|348.72|0
1648790970000|2022-04-01 05:29:30|351.67|348.87|351.52|348.72|351.67|348.87|351.52|348.72|0
1648790980000|2022-04-01 05:29:40|351.67|348.87|351.52|348.72|351.67|348.87|351.38|348.58|0
1648790990000|2022-04-01 05:29:50|351.38|348.58|351.38|348.58|351.38|348.58|351.38|348.58|0
1648791000000|2022-04-01 05:30:00|351.52|348.72|351.52|348.72|351.52|348.72|351.52|348.72|0
1648791060000|2022-04-01 05:31:00|351.45|348.65|351.52|348.72|351.52|348.72|351.38|348.58|0
1648791080000|2022-04-01 05:31:20|351.38|348.58|351.38|348.58|351.38|348.58|351.38|348.58|0
1648791150000|2022-04-01 05:32:30|351.24|348.44|351.24|348.44|351.24|348.44|351.24|348.44|0
1648791160000|2022-04-01 05:32:40|351.38|348.58|351.38|348.58|351.38|348.58|351.38|348.58|0
1648791180000|2022-04-01 05:33:00|351.31|348.51|351.31|348.51|351.31|348.51|351.31|348.51|0
1648791190000|2022-04-01 05:33:10|351.24|348.44|350.96|348.16|351.24|348.44|350.96|348.16|0
1648791200000|2022-04-01 05:33:20|350.82|348.02|350.82|348.02|350.82|348.02|350.82|348.02|0
1648791210000|2022-04-01 05:33:30|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1648791240000|2022-04-01 05:34:00|350.82|348.02|350.82|348.02|350.82|348.02|350.82|348.02|0
1648791260000|2022-04-01 05:34:20|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1648791270000|2022-04-01 05:34:30|350.82|348.02|350.82|348.02|350.82|348.02|350.82|348.02|0
1648791280000|2022-04-01 05:34:40|350.67|347.87|350.67|347.87|350.67|347.87|350.67|347.87|0
1648791310000|2022-04-01 05:35:10|350.82|348.02|350.82|348.02|350.82|348.02|350.67|347.87|0
1648791320000|2022-04-01 05:35:20|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1648791330000|2022-04-01 05:35:30|350.82|348.02|350.81|348.01|350.82|348.02|350.81|348.01|0
1648791350000|2022-04-01 05:35:50|350.67|347.87|350.67|347.87|350.67|347.87|350.67|347.87|0
1648791360000|2022-04-01 05:36:00|350.81|348.01|350.53|347.73|350.81|348.01|350.53|347.73|0
1648791370000|2022-04-01 05:36:10|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1648791390000|2022-04-01 05:36:30|349.83|347.03|349.69|346.89|349.83|347.03|349.69|346.89|0
1648791410000|2022-04-01 05:36:50|349.83|347.03|349.69|346.89|349.83|347.03|349.69|346.89|0
1648791420000|2022-04-01 05:37:00|349.83|347.03|349.83|347.03|349.83|347.03|349.69|346.89|0
1648791430000|2022-04-01 05:37:10|349.97|347.17|349.83|347.03|349.97|347.17|349.83|347.03|0
1648791440000|2022-04-01 05:37:20|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1648791460000|2022-04-01 05:37:40|349.83|347.03|349.97|347.17|349.97|347.17|349.83|347.03|0
1648791470000|2022-04-01 05:37:50|350.11|347.31|350.11|347.31|350.11|347.31|350.11|347.31|0
1648791480000|2022-04-01 05:38:00|349.97|347.17|349.97|347.17|350.03|347.23|349.97|347.17|0
1648791490000|2022-04-01 05:38:10|350.11|347.31|350.11|347.31|350.11|347.31|350.11|347.31|0
1648791510000|2022-04-01 05:38:30|349.97|347.17|350.11|347.31|350.11|347.31|349.97|347.17|0
1648791520000|2022-04-01 05:38:40|349.97|347.17|350.11|347.31|350.11|347.31|349.97|347.17|0
1648791540000|2022-04-01 05:39:00|349.97|347.17|349.83|347.03|349.97|347.17|349.68|346.88|0
1648791550000|2022-04-01 05:39:10|349.75|346.95|349.97|347.17|349.97|347.17|349.75|346.95|0
1648791580000|2022-04-01 05:39:40|350.11|347.31|349.83|347.03|350.11|347.31|349.83|347.03|0
1648791620000|2022-04-01 05:40:20|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1648791630000|2022-04-01 05:40:30|350.11|347.31|350.11|347.31|350.11|347.31|350.11|347.31|0
1648791680000|2022-04-01 05:41:20|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1648791720000|2022-04-01 05:42:00|349.82|347.02|349.97|347.17|349.97|347.17|349.82|347.02|0
1648791730000|2022-04-01 05:42:10|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1648791750000|2022-04-01 05:42:30|349.97|347.17|350.11|347.31|350.11|347.31|349.97|347.17|0
1648791760000|2022-04-01 05:42:40|350.25|347.45|350.17|347.37|350.25|347.45|350.17|347.37|0
1648791770000|2022-04-01 05:42:50|350.25|347.45|350.39|347.59|350.39|347.59|350.25|347.45|0
1648791790000|2022-04-01 05:43:10|350.53|347.73|350.53|347.73|350.53|347.73|350.46|347.66|0
1648791800000|2022-04-01 05:43:20|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1648791810000|2022-04-01 05:43:30|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1648791820000|2022-04-01 05:43:40|350.67|347.87|350.53|347.73|350.67|347.87|350.53|347.73|0
1648791840000|2022-04-01 05:44:00|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1648791850000|2022-04-01 05:44:10|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1648791860000|2022-04-01 05:44:20|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1648791870000|2022-04-01 05:44:30|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1648791890000|2022-04-01 05:44:50|350.46|347.66|350.53|347.73|350.53|347.73|350.39|347.59|0
1648791900000|2022-04-01 05:45:00|350.39|347.59|350.53|347.73|350.53|347.73|350.39|347.59|0
1648791910000|2022-04-01 05:45:10|350.39|347.59|350.53|347.73|350.53|347.73|350.39|347.59|0
1648791950000|2022-04-01 05:45:50|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1648791970000|2022-04-01 05:46:10|350.1|347.3|350.1|347.3|350.1|347.3|350.1|347.3|0
1648791980000|2022-04-01 05:46:20|350.03|347.23|350.1|347.3|350.1|347.3|350.03|347.23|0
1648791990000|2022-04-01 05:46:30|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1648792010000|2022-04-01 05:46:50|350.17|347.37|350.17|347.37|350.17|347.37|350.17|347.37|0
1648792020000|2022-04-01 05:47:00|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1648792030000|2022-04-01 05:47:10|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1648792040000|2022-04-01 05:47:20|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1648792070000|2022-04-01 05:47:50|350.31|347.51|350.39|347.59|350.39|347.59|350.31|347.51|0
1648792090000|2022-04-01 05:48:10|350.24|347.44|350.39|347.59|350.39|347.59|350.24|347.44|0
1648792140000|2022-04-01 05:49:00|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1648792160000|2022-04-01 05:49:20|350.31|347.51|350.24|347.44|350.31|347.51|350.24|347.44|0
1648792170000|2022-04-01 05:49:30|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1648792180000|2022-04-01 05:49:40|350.39|347.59|350.31|347.51|350.39|347.59|350.31|347.51|0
1648792190000|2022-04-01 05:49:50|350.39|347.59|350.24|347.44|350.39|347.59|350.24|347.44|0
1648792200000|2022-04-01 05:50:00|350.1|347.3|349.68|346.88|350.1|347.3|349.68|346.88|0
1648792210000|2022-04-01 05:50:10|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1648792220000|2022-04-01 05:50:20|349.96|347.16|349.96|347.16|350.03|347.23|349.96|347.16|0
1648792240000|2022-04-01 05:50:40|349.82|347.02|349.68|346.88|349.82|347.02|349.68|346.88|0
1648792250000|2022-04-01 05:50:50|349.4|346.6|349.54|346.74|349.54|346.74|349.4|346.6|0
1648792270000|2022-04-01 05:51:10|349.61|346.81|349.54|346.74|349.61|346.81|349.54|346.74|0
1648792280000|2022-04-01 05:51:20|349.61|346.81|349.61|346.81|349.61|346.81|349.61|346.81|0
1648792290000|2022-04-01 05:51:30|349.54|346.74|349.54|346.74|349.54|346.74|349.54|346.74|0
1648792310000|2022-04-01 05:51:50|349.61|346.81|349.68|346.88|349.68|346.88|349.61|346.81|0
1648792330000|2022-04-01 05:52:10|349.54|346.74|349.54|346.74|349.54|346.74|349.54|346.74|0
1648792340000|2022-04-01 05:52:20|349.61|346.81|349.68|346.88|349.68|346.88|349.61|346.81|0
1648792350000|2022-04-01 05:52:30|349.54|346.74|349.54|346.74|349.54|346.74|349.54|346.74|0
1648792360000|2022-04-01 05:52:40|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1648792370000|2022-04-01 05:52:50|349.54|346.74|349.54|346.74|349.54|346.74|349.54|346.74|0
1648792390000|2022-04-01 05:53:10|349.32|346.52|349.26|346.46|349.4|346.6|349.26|346.46|0
1648792400000|2022-04-01 05:53:20|349.4|346.6|349.11|346.31|349.4|346.6|349.11|346.31|0
1648792420000|2022-04-01 05:53:40|348.97|346.17|349.11|346.31|349.11|346.31|348.97|346.17|0
1648792430000|2022-04-01 05:53:50|348.97|346.17|349.11|346.31|349.11|346.31|348.97|346.17|0
1648792480000|2022-04-01 05:54:40|349.18|346.38|349.4|346.6|349.4|346.6|349.18|346.38|0
1648792520000|2022-04-01 05:55:20|349.54|346.74|349.54|346.74|349.54|346.74|349.4|346.6|0
1648792530000|2022-04-01 05:55:30|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1648792560000|2022-04-01 05:56:00|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1648792590000|2022-04-01 05:56:30|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1648792620000|2022-04-01 05:57:00|349.54|346.74|349.4|346.6|349.54|346.74|349.4|346.6|0
1648792630000|2022-04-01 05:57:10|349.25|346.45|349.25|346.45|349.32|346.52|349.25|346.45|0
1648792640000|2022-04-01 05:57:20|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1648792670000|2022-04-01 05:57:50|349.54|346.74|349.54|346.74|349.54|346.74|349.54|346.74|0
1648792680000|2022-04-01 05:58:00|349.39|346.59|349.54|346.74|349.54|346.74|349.39|346.59|0
1648792690000|2022-04-01 05:58:10|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1648792710000|2022-04-01 05:58:30|349.54|346.74|349.54|346.74|349.54|346.74|349.54|346.74|0
1648792720000|2022-04-01 05:58:40|349.32|346.52|349.25|346.45|349.39|346.59|349.25|346.45|0
1648792740000|2022-04-01 05:59:00|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1648792760000|2022-04-01 05:59:20|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1648792780000|2022-04-01 05:59:40|349.39|346.59|349.25|346.45|349.39|346.59|349.25|346.45|0
1648792790000|2022-04-01 05:59:50|349.11|346.31|348.97|346.17|349.11|346.31|348.97|346.17|0
1648792800000|2022-04-01 06:00:00|348.69|345.89|348.69|345.89|348.83|346.03|348.69|345.89|0
1648792810000|2022-04-01 06:00:10|348.55|345.75|348.41|345.61|348.55|345.75|348.27|345.47|0
1648792830000|2022-04-01 06:00:30|348.55|345.75|348.27|345.47|348.55|345.75|348.27|345.47|0
1648792840000|2022-04-01 06:00:40|348.41|345.61|348.27|345.47|348.41|345.61|348.27|345.47|0
1648792860000|2022-04-01 06:01:00|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1648792880000|2022-04-01 06:01:20|348.27|345.47|348.27|345.47|348.41|345.61|348.27|345.47|0
1648792890000|2022-04-01 06:01:30|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1648792900000|2022-04-01 06:01:40|347.99|345.19|348.13|345.33|348.13|345.33|347.99|345.19|0
1648792920000|2022-04-01 06:02:00|347.99|345.19|348.13|345.33|348.19|345.39|347.99|345.19|0
1648792930000|2022-04-01 06:02:10|348.27|345.47|348.27|345.47|348.27|345.47|348.27|345.47|0
1648792940000|2022-04-01 06:02:20|348.41|345.61|348.55|345.75|348.55|345.75|348.41|345.61|0
1648792950000|2022-04-01 06:02:30|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1648792960000|2022-04-01 06:02:40|348.83|346.03|349.11|346.31|349.11|346.31|348.83|346.03|0
1648792970000|2022-04-01 06:02:50|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1648792980000|2022-04-01 06:03:00|349.18|346.38|349.11|346.31|349.18|346.38|349.11|346.31|0
1648793000000|2022-04-01 06:03:20|349.18|346.38|349.25|346.45|349.25|346.45|349.18|346.38|0
1648793010000|2022-04-01 06:03:30|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1648793020000|2022-04-01 06:03:40|349.25|346.45|349.53|346.73|349.53|346.73|349.25|346.45|0
1648793030000|2022-04-01 06:03:50|349.67|346.87|349.67|346.87|349.67|346.87|349.67|346.87|0
1648793040000|2022-04-01 06:04:00|349.53|346.73|349.67|346.87|349.67|346.87|349.53|346.73|0
1648793060000|2022-04-01 06:04:20|349.6|346.8|349.67|346.87|349.67|346.87|349.6|346.8|0
1648793070000|2022-04-01 06:04:30|349.53|346.73|349.39|346.59|349.53|346.73|349.39|346.59|0
1648793090000|2022-04-01 06:04:50|349.25|346.45|349.53|346.73|349.53|346.73|349.25|346.45|0
1648793100000|2022-04-01 06:05:00|349.39|346.59|349.53|346.73|349.53|346.73|349.39|346.59|0
1648793130000|2022-04-01 06:05:30|349.39|346.59|349.25|346.45|349.39|346.59|349.25|346.45|0
1648793150000|2022-04-01 06:05:50|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1648793190000|2022-04-01 06:06:30|349.53|346.73|349.25|346.45|349.53|346.73|349.25|346.45|0
1648793200000|2022-04-01 06:06:40|349.32|346.52|349.25|346.45|349.39|346.59|349.25|346.45|0
1648793210000|2022-04-01 06:06:50|349.11|346.31|348.97|346.17|349.11|346.31|348.97|346.17|0
1648793220000|2022-04-01 06:07:00|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1648793230000|2022-04-01 06:07:10|348.69|345.89|348.69|345.89|348.83|346.03|348.69|345.89|0
1648793240000|2022-04-01 06:07:20|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1648793250000|2022-04-01 06:07:30|348.69|345.89|348.69|345.89|348.83|346.03|348.69|345.89|0
1648793260000|2022-04-01 06:07:40|348.83|346.03|348.69|345.89|348.83|346.03|348.69|345.89|0
1648793270000|2022-04-01 06:07:50|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1648793280000|2022-04-01 06:08:00|348.69|345.89|348.55|345.75|348.69|345.89|348.55|345.75|0
1648793290000|2022-04-01 06:08:10|348.61|345.81|348.55|345.75|348.69|345.89|348.55|345.75|0
1648793300000|2022-04-01 06:08:20|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1648793330000|2022-04-01 06:08:50|348.55|345.75|348.4|345.6|348.55|345.75|348.4|345.6|0
1648793340000|2022-04-01 06:09:00|348.55|345.75|348.4|345.6|348.55|345.75|348.4|345.6|0
1648793350000|2022-04-01 06:09:10|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1648793360000|2022-04-01 06:09:20|348.12|345.32|348.54|345.74|348.54|345.74|348.12|345.32|0
1648793370000|2022-04-01 06:09:30|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1648793380000|2022-04-01 06:09:40|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1648793400000|2022-04-01 06:10:00|348.69|345.89|348.69|345.89|348.83|346.03|348.69|345.89|0
1648793430000|2022-04-01 06:10:30|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1648793440000|2022-04-01 06:10:40|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1648793470000|2022-04-01 06:11:10|348.68|345.88|348.83|346.03|348.83|346.03|348.68|345.88|0
1648793490000|2022-04-01 06:11:30|348.47|345.67|348.54|345.74|348.54|345.74|348.47|345.67|0
1648793500000|2022-04-01 06:11:40|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1648793510000|2022-04-01 06:11:50|348.54|345.74|348.54|345.74|348.54|345.74|348.4|345.6|0
1648793520000|2022-04-01 06:12:00|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1648793540000|2022-04-01 06:12:20|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1648793560000|2022-04-01 06:12:40|348.82|346.02|348.89|346.09|348.89|346.09|348.82|346.02|0
1648793570000|2022-04-01 06:12:50|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1648793580000|2022-04-01 06:13:00|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1648793600000|2022-04-01 06:13:20|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1648793610000|2022-04-01 06:13:30|349.11|346.31|349.03|346.23|349.11|346.31|349.03|346.23|0
1648793620000|2022-04-01 06:13:40|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1648793630000|2022-04-01 06:13:50|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1648793660000|2022-04-01 06:14:20|349.03|346.23|349.11|346.31|349.11|346.31|349.03|346.23|0
1648793700000|2022-04-01 06:15:00|348.96|346.16|348.82|346.02|348.96|346.16|348.82|346.02|0
1648793710000|2022-04-01 06:15:10|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1648793730000|2022-04-01 06:15:30|348.96|346.16|348.96|346.16|349.03|346.23|348.96|346.16|0
1648793740000|2022-04-01 06:15:40|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1648793760000|2022-04-01 06:16:00|348.96|346.16|349.11|346.31|349.11|346.31|348.96|346.16|0
1648793770000|2022-04-01 06:16:10|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1648793780000|2022-04-01 06:16:20|349.11|346.31|349.11|346.31|349.11|346.31|349.03|346.23|0
1648793800000|2022-04-01 06:16:40|349.1|346.3|349.1|346.3|349.1|346.3|349.1|346.3|0
1648793830000|2022-04-01 06:17:10|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1648793840000|2022-04-01 06:17:20|349.25|346.45|349.17|346.37|349.25|346.45|349.1|346.3|0
1648793850000|2022-04-01 06:17:30|349.1|346.3|349.17|346.37|349.17|346.37|349.1|346.3|0
1648793860000|2022-04-01 06:17:40|349.1|346.3|349.39|346.59|349.39|346.59|349.1|346.3|0
1648793870000|2022-04-01 06:17:50|349.53|346.73|349.67|346.87|349.67|346.87|349.53|346.73|0
1648793880000|2022-04-01 06:18:00|349.95|347.15|350.09|347.29|350.09|347.29|349.95|347.15|0
1648793890000|2022-04-01 06:18:10|349.95|347.15|349.95|347.15|349.95|347.15|349.95|347.15|0
1648793900000|2022-04-01 06:18:20|350.02|347.22|349.95|347.15|350.02|347.22|349.95|347.15|0
1648793910000|2022-04-01 06:18:30|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1648793920000|2022-04-01 06:18:40|349.95|347.15|349.81|347.01|349.95|347.15|349.81|347.01|0
1648793940000|2022-04-01 06:19:00|349.95|347.15|349.95|347.15|349.95|347.15|349.95|347.15|0
1648793950000|2022-04-01 06:19:10|350.02|347.22|349.95|347.15|350.02|347.22|349.95|347.15|0
1648793960000|2022-04-01 06:19:20|350.09|347.29|349.95|347.15|350.09|347.29|349.95|347.15|0
1648793970000|2022-04-01 06:19:30|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1648793980000|2022-04-01 06:19:40|349.95|347.15|350.09|347.29|350.09|347.29|349.95|347.15|0
1648793990000|2022-04-01 06:19:50|350.23|347.43|350.23|347.43|350.23|347.43|350.23|347.43|0
1648794000000|2022-04-01 06:20:00|350.51|347.71|350.51|347.71|350.51|347.71|350.51|347.71|0
1648794010000|2022-04-01 06:20:10|350.58|347.78|350.8|348|350.8|348|350.58|347.78|0
1648794040000|2022-04-01 06:20:40|350.65|347.85|350.8|348|350.8|348|350.65|347.85|0
1648794050000|2022-04-01 06:20:50|350.94|348.14|351.5|348.7|351.5|348.7|350.94|348.14|0
1648794060000|2022-04-01 06:21:00|351.36|348.56|351.36|348.56|351.36|348.56|351.36|348.56|0
1648794070000|2022-04-01 06:21:10|351.5|348.7|351.64|348.84|351.64|348.84|351.5|348.7|0
1648794080000|2022-04-01 06:21:20|351.78|348.98|351.78|348.98|351.78|348.98|351.64|348.84|0
1648794090000|2022-04-01 06:21:30|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1648794100000|2022-04-01 06:21:40|352.35|349.55|352.21|349.41|352.35|349.55|352.21|349.41|0
1648794110000|2022-04-01 06:21:50|352.28|349.48|352.21|349.41|352.35|349.55|352.21|349.41|0
1648794120000|2022-04-01 06:22:00|352.07|349.27|351.85|349.05|352.07|349.27|351.85|349.05|0
1648794130000|2022-04-01 06:22:10|351.93|349.13|351.78|348.98|351.93|349.13|351.78|348.98|0
1648794140000|2022-04-01 06:22:20|351.71|348.91|351.64|348.84|351.71|348.91|351.64|348.84|0
1648794150000|2022-04-01 06:22:30|351.5|348.7|351.5|348.7|351.64|348.84|351.5|348.7|0
1648794160000|2022-04-01 06:22:40|351.64|348.84|351.78|348.98|351.78|348.98|351.64|348.84|0
1648794170000|2022-04-01 06:22:50|351.64|348.84|351.78|348.98|351.78|348.98|351.64|348.84|0
1648794180000|2022-04-01 06:23:00|351.93|349.13|351.64|348.84|351.93|349.13|351.64|348.84|0
1648794190000|2022-04-01 06:23:10|351.71|348.91|351.78|348.98|351.78|348.98|351.71|348.91|0
1648794210000|2022-04-01 06:23:30|351.93|349.13|352.07|349.27|352.07|349.27|351.93|349.13|0
1648794220000|2022-04-01 06:23:40|351.93|349.13|351.93|349.13|351.93|349.13|351.93|349.13|0
1648794230000|2022-04-01 06:23:50|351.78|348.98|352.07|349.27|352.07|349.27|351.78|348.98|0
1648794240000|2022-04-01 06:24:00|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1648794250000|2022-04-01 06:24:10|352.07|349.27|352.21|349.41|352.21|349.41|352.07|349.27|0
1648794260000|2022-04-01 06:24:20|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1648794270000|2022-04-01 06:24:30|352.13|349.33|352.07|349.27|352.21|349.41|352.07|349.27|0
1648794290000|2022-04-01 06:24:50|352.13|349.33|352.07|349.27|352.21|349.41|352.07|349.27|0
1648794300000|2022-04-01 06:25:00|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1648794310000|2022-04-01 06:25:10|352.07|349.27|352.21|349.41|352.21|349.41|352.07|349.27|0
1648794320000|2022-04-01 06:25:20|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1648794330000|2022-04-01 06:25:30|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1648794340000|2022-04-01 06:25:40|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1648794360000|2022-04-01 06:26:00|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1648794370000|2022-04-01 06:26:10|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1648794380000|2022-04-01 06:26:20|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1648794400000|2022-04-01 06:26:40|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1648794410000|2022-04-01 06:26:50|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1648794420000|2022-04-01 06:27:00|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1648794430000|2022-04-01 06:27:10|352.21|349.41|352.49|349.69|352.49|349.69|352.21|349.41|0
1648794440000|2022-04-01 06:27:20|352.63|349.83|352.63|349.83|352.77|349.97|352.63|349.83|0
1648794450000|2022-04-01 06:27:30|352.77|349.97|352.63|349.83|352.77|349.97|352.63|349.83|0
1648794460000|2022-04-01 06:27:40|352.35|349.55|352.49|349.69|352.49|349.69|352.35|349.55|0
1648794470000|2022-04-01 06:27:50|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1648794480000|2022-04-01 06:28:00|352.77|349.97|352.49|349.69|352.77|349.97|352.49|349.69|0
1648794490000|2022-04-01 06:28:10|352.35|349.55|352.49|349.69|352.49|349.69|352.35|349.55|0
1648794520000|2022-04-01 06:28:40|352.42|349.62|352.21|349.41|352.42|349.62|352.21|349.41|0
1648794530000|2022-04-01 06:28:50|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1648794540000|2022-04-01 06:29:00|351.99|349.19|351.92|349.12|351.99|349.19|351.92|349.12|0
1648794550000|2022-04-01 06:29:10|351.78|348.98|351.64|348.84|351.78|348.98|351.64|348.84|0
1648794560000|2022-04-01 06:29:20|351.78|348.98|351.78|348.98|351.78|348.98|351.78|348.98|0
1648794580000|2022-04-01 06:29:40|351.71|348.91|351.5|348.7|351.71|348.91|351.5|348.7|0
1648794590000|2022-04-01 06:29:50|351.64|348.84|351.64|348.84|351.71|348.91|351.64|348.84|0
1648794600000|2022-04-01 06:30:00|351.5|348.7|351.36|348.56|351.5|348.7|351.36|348.56|0
1648794610000|2022-04-01 06:30:10|351.22|348.42|351.5|348.7|351.5|348.7|351.22|348.42|0
1648794620000|2022-04-01 06:30:20|351.36|348.56|351.5|348.7|351.57|348.77|351.36|348.56|0
1648794640000|2022-04-01 06:30:40|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1648794650000|2022-04-01 06:30:50|351.57|348.77|351.64|348.84|351.64|348.84|351.57|348.77|0
1648794660000|2022-04-01 06:31:00|351.78|348.98|351.92|349.12|351.92|349.12|351.78|348.98|0
1648794670000|2022-04-01 06:31:10|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1648794680000|2022-04-01 06:31:20|352.21|349.41|352.35|349.55|352.35|349.55|352.21|349.41|0
1648794690000|2022-04-01 06:31:30|352.21|349.41|352.06|349.26|352.35|349.55|352.06|349.26|0
1648794700000|2022-04-01 06:31:40|352.2|349.4|352.13|349.33|352.2|349.4|352.13|349.33|0
1648794710000|2022-04-01 06:31:50|352.06|349.26|352.06|349.26|352.13|349.33|352.06|349.26|0
1648794720000|2022-04-01 06:32:00|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1648794740000|2022-04-01 06:32:20|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1648794750000|2022-04-01 06:32:30|351.92|349.12|351.92|349.12|351.92|349.12|351.92|349.12|0
1648794770000|2022-04-01 06:32:50|351.78|348.98|351.64|348.84|351.78|348.98|351.64|348.84|0
1648794780000|2022-04-01 06:33:00|351.36|348.56|351.36|348.56|351.36|348.56|351.36|348.56|0
1648794790000|2022-04-01 06:33:10|351.5|348.7|351.36|348.56|351.5|348.7|351.36|348.56|0
1648794810000|2022-04-01 06:33:30|351.21|348.41|351.21|348.41|351.21|348.41|351.21|348.41|0
1648794820000|2022-04-01 06:33:40|351.36|348.56|351.36|348.56|351.36|348.56|351.36|348.56|0
1648794830000|2022-04-01 06:33:50|351.42|348.62|351.42|348.62|351.42|348.62|351.42|348.62|0
1648794840000|2022-04-01 06:34:00|351.5|348.7|351.36|348.56|351.5|348.7|351.36|348.56|0
1648794850000|2022-04-01 06:34:10|351.5|348.7|351.5|348.7|351.5|348.7|351.5|348.7|0
1648794860000|2022-04-01 06:34:20|351.36|348.56|351.36|348.56|351.36|348.56|351.36|348.56|0
1648794870000|2022-04-01 06:34:30|351.21|348.41|351.21|348.41|351.21|348.41|351.21|348.41|0
1648794880000|2022-04-01 06:34:40|351.28|348.48|351.28|348.48|351.28|348.48|351.21|348.41|0
1648794890000|2022-04-01 06:34:50|351.21|348.41|351.21|348.41|351.28|348.48|351.21|348.41|0
1648794900000|2022-04-01 06:35:00|351.07|348.27|351|348.2|351.07|348.27|351|348.2|0
1648794910000|2022-04-01 06:35:10|351.07|348.27|351.21|348.41|351.21|348.41|351.07|348.27|0
1648794920000|2022-04-01 06:35:20|351.35|348.55|351.35|348.55|351.35|348.55|351.35|348.55|0
1648794930000|2022-04-01 06:35:30|351.42|348.62|351.35|348.55|351.42|348.62|351.35|348.55|0
1648794960000|2022-04-01 06:36:00|351.5|348.7|351.35|348.55|351.5|348.7|351.35|348.55|0
1648794970000|2022-04-01 06:36:10|351.5|348.7|351.5|348.7|351.5|348.7|351.35|348.55|0
1648794990000|2022-04-01 06:36:30|351.56|348.76|351.5|348.7|351.56|348.76|351.5|348.7|0
1648795000000|2022-04-01 06:36:40|351.64|348.84|351.56|348.76|351.64|348.84|351.56|348.76|0
1648795010000|2022-04-01 06:36:50|351.64|348.84|351.78|348.98|351.78|348.98|351.64|348.84|0
1648795020000|2022-04-01 06:37:00|351.99|349.19|352.2|349.4|352.2|349.4|351.99|349.19|0
1648795030000|2022-04-01 06:37:10|352.13|349.33|352.06|349.26|352.13|349.33|352.06|349.26|0
1648795040000|2022-04-01 06:37:20|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1648795070000|2022-04-01 06:37:50|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1648795080000|2022-04-01 06:38:00|352.49|349.69|352.77|349.97|352.77|349.97|352.49|349.69|0
1648795090000|2022-04-01 06:38:10|352.63|349.83|352.63|349.83|352.77|349.97|352.63|349.83|0
1648795100000|2022-04-01 06:38:20|352.77|349.97|352.63|349.83|352.77|349.97|352.49|349.69|0
1648795120000|2022-04-01 06:38:40|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1648795130000|2022-04-01 06:38:50|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1648795140000|2022-04-01 06:39:00|352.77|349.97|352.63|349.83|352.77|349.97|352.63|349.83|0
1648795170000|2022-04-01 06:39:30|352.77|349.97|352.48|349.68|352.77|349.97|352.48|349.68|0
1648795180000|2022-04-01 06:39:40|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1648795190000|2022-04-01 06:39:50|352.48|349.68|352.48|349.68|352.48|349.68|352.41|349.61|0
1648795200000|2022-04-01 06:40:00|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1648795210000|2022-04-01 06:40:10|352.2|349.4|352.2|349.4|352.27|349.47|352.2|349.4|0
1648795230000|2022-04-01 06:40:30|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1648795240000|2022-04-01 06:40:40|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1648795250000|2022-04-01 06:40:50|352.63|349.83|352.77|349.97|353.05|350.25|352.63|349.83|0
1648795260000|2022-04-01 06:41:00|352.91|350.11|352.77|349.97|352.91|350.11|352.77|349.97|0
1648795270000|2022-04-01 06:41:10|352.48|349.68|352.2|349.4|352.48|349.68|352.2|349.4|0
1648795280000|2022-04-01 06:41:20|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1648795290000|2022-04-01 06:41:30|352.2|349.4|352.34|349.54|352.34|349.54|352.2|349.4|0
1648795310000|2022-04-01 06:41:50|352.48|349.68|352.48|349.68|352.48|349.68|352.34|349.54|0
1648795320000|2022-04-01 06:42:00|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1648795330000|2022-04-01 06:42:10|352.48|349.68|352.34|349.54|352.48|349.68|352.34|349.54|0
1648795340000|2022-04-01 06:42:20|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1648795350000|2022-04-01 06:42:30|352.55|349.75|352.63|349.83|352.63|349.83|352.55|349.75|0
1648795360000|2022-04-01 06:42:40|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1648795370000|2022-04-01 06:42:50|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1648795380000|2022-04-01 06:43:00|352.77|349.97|352.62|349.82|352.77|349.97|352.62|349.82|0
1648795390000|2022-04-01 06:43:10|352.77|349.97|352.62|349.82|352.77|349.97|352.62|349.82|0
1648795410000|2022-04-01 06:43:30|352.77|349.97|352.77|349.97|352.91|350.11|352.77|349.97|0
1648795420000|2022-04-01 06:43:40|352.62|349.82|352.77|349.97|352.77|349.97|352.62|349.82|0
1648795450000|2022-04-01 06:44:10|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1648795460000|2022-04-01 06:44:20|352.69|349.89|352.77|349.97|352.77|349.97|352.69|349.89|0
1648795470000|2022-04-01 06:44:30|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1648795480000|2022-04-01 06:44:40|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1648795490000|2022-04-01 06:44:50|353.05|350.25|353.12|350.32|353.12|350.32|353.05|350.25|0
1648795500000|2022-04-01 06:45:00|353.05|350.25|353.19|350.39|353.19|350.39|353.05|350.25|0
1648795510000|2022-04-01 06:45:10|353.05|350.25|353.19|350.39|353.19|350.39|353.05|350.25|0
1648795530000|2022-04-01 06:45:30|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1648795600000|2022-04-01 06:46:40|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1648795610000|2022-04-01 06:46:50|353.33|350.53|353.47|350.67|353.47|350.67|353.33|350.53|0
1648795620000|2022-04-01 06:47:00|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1648795630000|2022-04-01 06:47:10|353.62|350.82|353.47|350.67|353.62|350.82|353.47|350.67|0
1648795640000|2022-04-01 06:47:20|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1648795660000|2022-04-01 06:47:40|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1648795680000|2022-04-01 06:48:00|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1648795690000|2022-04-01 06:48:10|353.19|350.39|353.19|350.39|353.19|350.39|353.05|350.25|0
1648795730000|2022-04-01 06:48:50|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1648795780000|2022-04-01 06:49:40|353.61|350.81|353.47|350.67|353.61|350.81|353.47|350.67|0
1648795790000|2022-04-01 06:49:50|353.54|350.74|353.33|350.53|353.54|350.74|353.33|350.53|0
1648795800000|2022-04-01 06:50:00|353.26|350.46|353.47|350.67|353.47|350.67|353.26|350.46|0
1648795820000|2022-04-01 06:50:20|353.33|350.53|353.33|350.53|353.47|350.67|353.33|350.53|0
1648795830000|2022-04-01 06:50:30|353.4|350.6|353.33|350.53|353.47|350.67|353.33|350.53|0
1648795840000|2022-04-01 06:50:40|353.4|350.6|353.47|350.67|353.47|350.67|353.4|350.6|0
1648795850000|2022-04-01 06:50:50|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1648795860000|2022-04-01 06:51:00|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1648795870000|2022-04-01 06:51:10|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1648795880000|2022-04-01 06:51:20|353.68|350.88|353.61|350.81|353.68|350.88|353.61|350.81|0
1648795890000|2022-04-01 06:51:30|353.68|350.88|353.54|350.74|353.68|350.88|353.54|350.74|0
1648795900000|2022-04-01 06:51:40|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1648795920000|2022-04-01 06:52:00|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1648795930000|2022-04-01 06:52:10|353.61|350.81|353.33|350.53|353.61|350.81|353.33|350.53|0
1648795970000|2022-04-01 06:52:50|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1648795980000|2022-04-01 06:53:00|353.33|350.53|353.47|350.67|353.47|350.67|353.33|350.53|0
1648795990000|2022-04-01 06:53:10|353.4|350.6|353.47|350.67|353.47|350.67|353.4|350.6|0
1648796000000|2022-04-01 06:53:20|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1648796040000|2022-04-01 06:54:00|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1648796050000|2022-04-01 06:54:10|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1648796070000|2022-04-01 06:54:30|352.83|350.03|352.9|350.1|352.9|350.1|352.83|350.03|0
1648796080000|2022-04-01 06:54:40|352.76|349.96|352.9|350.1|352.9|350.1|352.76|349.96|0
1648796090000|2022-04-01 06:54:50|352.83|350.03|353.19|350.39|353.19|350.39|352.83|350.03|0
1648796100000|2022-04-01 06:55:00|353.04|350.24|353.04|350.24|353.04|350.24|353.04|350.24|0
1648796110000|2022-04-01 06:55:10|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1648796120000|2022-04-01 06:55:20|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1648796130000|2022-04-01 06:55:30|353.47|350.67|353.19|350.39|353.47|350.67|353.04|350.24|0
1648796140000|2022-04-01 06:55:40|353.33|350.53|353.33|350.53|353.33|350.53|353.19|350.39|0
1648796150000|2022-04-01 06:55:50|353.19|350.39|353.19|350.39|353.33|350.53|353.19|350.39|0
1648796160000|2022-04-01 06:56:00|353.47|350.67|353.33|350.53|353.47|350.67|353.19|350.39|0
1648796170000|2022-04-01 06:56:10|353.47|350.67|353.47|350.67|353.54|350.74|353.47|350.67|0
1648796180000|2022-04-01 06:56:20|353.54|350.74|353.47|350.67|353.54|350.74|353.47|350.67|0
1648796190000|2022-04-01 06:56:30|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1648796200000|2022-04-01 06:56:40|353.4|350.6|353.33|350.53|353.4|350.6|353.33|350.53|0
1648796210000|2022-04-01 06:56:50|353.4|350.6|353.4|350.6|353.4|350.6|353.33|350.53|0
1648796220000|2022-04-01 06:57:00|353.33|350.53|353.61|350.81|353.61|350.81|353.33|350.53|0
1648796240000|2022-04-01 06:57:20|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1648796260000|2022-04-01 06:57:40|353.33|350.53|353.19|350.39|353.33|350.53|353.19|350.39|0
1648796270000|2022-04-01 06:57:50|353.04|350.24|353.04|350.24|353.04|350.24|353.04|350.24|0
1648796280000|2022-04-01 06:58:00|353.11|350.31|352.76|349.96|353.19|350.39|352.76|349.96|0
1648796290000|2022-04-01 06:58:10|352.69|349.89|352.9|350.1|352.9|350.1|352.69|349.89|0
1648796300000|2022-04-01 06:58:20|352.97|350.17|353.11|350.31|353.11|350.31|352.9|350.1|0
1648796310000|2022-04-01 06:58:30|353.04|350.24|352.9|350.1|353.11|350.31|352.9|350.1|0
1648796320000|2022-04-01 06:58:40|352.83|350.03|352.76|349.96|352.9|350.1|352.76|349.96|0
1648796330000|2022-04-01 06:58:50|352.83|350.03|352.76|349.96|352.83|350.03|352.76|349.96|0
1648796340000|2022-04-01 06:59:00|352.62|349.82|352.48|349.68|352.62|349.82|352.48|349.68|0
1648796350000|2022-04-01 06:59:10|352.33|349.53|352.62|349.82|352.62|349.82|352.33|349.53|0
1648796360000|2022-04-01 06:59:20|352.76|349.96|352.62|349.82|352.76|349.96|352.62|349.82|0
1648796370000|2022-04-01 06:59:30|352.76|349.96|352.97|350.17|352.97|350.17|352.76|349.96|0
1648796380000|2022-04-01 06:59:40|353.18|350.38|353.18|350.38|353.18|350.38|352.9|350.1|0
1648796390000|2022-04-01 06:59:50|353.47|350.67|353.18|350.38|353.47|350.67|353.18|350.38|0
1648796400000|2022-04-01 07:00:00|353.04|350.24|353.18|350.38|353.18|350.38|353.04|350.24|0
1648796410000|2022-04-01 07:00:10|353.04|350.24|353.11|350.31|353.18|350.38|353.04|350.24|0
1648796420000|2022-04-01 07:00:20|352.9|350.1|353.11|350.31|353.11|350.31|352.9|350.1|0
1648796430000|2022-04-01 07:00:30|352.76|349.96|352.48|349.68|352.76|349.96|352.48|349.68|0
1648796440000|2022-04-01 07:00:40|352.62|349.82|352.76|349.96|352.76|349.96|352.62|349.82|0
1648796450000|2022-04-01 07:00:50|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1648796460000|2022-04-01 07:01:00|352.9|350.1|352.69|349.89|352.97|350.17|352.69|349.89|0
1648796470000|2022-04-01 07:01:10|352.83|350.03|352.9|350.1|353.04|350.24|352.83|350.03|0
1648796480000|2022-04-01 07:01:20|352.76|349.96|352.83|350.03|353.04|350.24|352.76|349.96|0
1648796490000|2022-04-01 07:01:30|353.04|350.24|352.97|350.17|353.18|350.38|352.97|350.17|0
1648796500000|2022-04-01 07:01:40|352.9|350.1|352.62|349.82|352.9|350.1|352.62|349.82|0
1648796510000|2022-04-01 07:01:50|352.76|349.96|352.9|350.1|352.9|350.1|352.76|349.96|0
1648796520000|2022-04-01 07:02:00|352.62|349.82|352.48|349.68|352.9|350.1|352.48|349.68|0
1648796530000|2022-04-01 07:02:10|352.19|349.39|352.4|349.6|352.48|349.68|352.19|349.39|0
1648796540000|2022-04-01 07:02:20|352.19|349.39|352.05|349.25|352.19|349.39|352.05|349.25|0
1648796550000|2022-04-01 07:02:30|351.91|349.11|351.91|349.11|351.91|349.11|351.63|348.83|0
1648796560000|2022-04-01 07:02:40|351.77|348.97|352.05|349.25|352.05|349.25|351.77|348.97|0
1648796570000|2022-04-01 07:02:50|352.19|349.39|352.47|349.67|352.76|349.96|352.19|349.39|0
1648796580000|2022-04-01 07:03:00|352.33|349.53|352.4|349.6|352.4|349.6|352.26|349.46|0
1648796590000|2022-04-01 07:03:10|352.47|349.67|352.33|349.53|352.47|349.67|352.33|349.53|0
1648796600000|2022-04-01 07:03:20|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1648796610000|2022-04-01 07:03:30|352.05|349.25|352.33|349.53|352.33|349.53|352.05|349.25|0
1648796620000|2022-04-01 07:03:40|352.26|349.46|352.33|349.53|352.33|349.53|352.26|349.46|0
1648796630000|2022-04-01 07:03:50|352.47|349.67|352.54|349.74|352.54|349.74|352.47|349.67|0
1648796640000|2022-04-01 07:04:00|353.04|350.24|353.04|350.24|353.04|350.24|353.04|350.24|0
1648796650000|2022-04-01 07:04:10|352.9|350.1|352.76|349.96|352.9|350.1|352.76|349.96|0
1648796660000|2022-04-01 07:04:20|352.9|350.1|352.76|349.96|352.9|350.1|352.76|349.96|0
1648796670000|2022-04-01 07:04:30|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1648796680000|2022-04-01 07:04:40|352.47|349.67|352.33|349.53|352.47|349.67|352.33|349.53|0
1648796690000|2022-04-01 07:04:50|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1648796700000|2022-04-01 07:05:00|352.2|349.8|352.06|349.66|352.2|349.8|352.06|349.66|0
1648796710000|2022-04-01 07:05:10|352.13|349.73|351.99|349.59|352.27|349.87|351.99|349.59|0
1648796720000|2022-04-01 07:05:20|352.06|349.66|351.85|349.45|352.06|349.66|351.85|349.45|0
1648796730000|2022-04-01 07:05:30|351.92|349.52|351.57|349.17|351.92|349.52|351.57|349.17|0
1648796740000|2022-04-01 07:05:40|351.42|349.02|351.42|349.02|351.57|349.17|351.42|349.02|0
1648796750000|2022-04-01 07:05:50|351.49|349.09|351.42|349.02|351.57|349.17|351.42|349.02|0
1648796760000|2022-04-01 07:06:00|351.57|349.17|351.42|349.02|351.57|349.17|351.42|349.02|0
1648796770000|2022-04-01 07:06:10|351.49|349.09|351.57|349.17|351.63|349.23|351.49|349.09|0
1648796780000|2022-04-01 07:06:20|351.71|349.31|352.34|349.94|352.34|349.94|351.71|349.31|0
1648796790000|2022-04-01 07:06:30|352.27|349.87|351.71|349.31|352.27|349.87|351.71|349.31|0
1648796800000|2022-04-01 07:06:40|351.49|349.09|351.57|349.17|351.71|349.31|351.49|349.09|0
1648796810000|2022-04-01 07:06:50|351.71|349.31|351.63|349.23|351.71|349.31|351.63|349.23|0
1648796820000|2022-04-01 07:07:00|351.57|349.17|351.28|348.88|351.57|349.17|351.28|348.88|0
1648796830000|2022-04-01 07:07:10|351.71|349.31|351.57|349.17|351.71|349.31|351.49|349.09|0
1648796840000|2022-04-01 07:07:20|351.85|349.45|351.49|349.09|351.85|349.45|351.49|349.09|0
1648796850000|2022-04-01 07:07:30|351.21|348.81|351.28|348.88|351.42|349.02|351.21|348.81|0
1648796860000|2022-04-01 07:07:40|351.21|348.81|351.57|349.17|351.57|349.17|351.14|348.74|0
1648796870000|2022-04-01 07:07:50|351.42|349.02|351.14|348.74|351.42|349.02|351|348.6|0
1648796880000|2022-04-01 07:08:00|351.07|348.67|351.14|348.74|351.42|349.02|351.07|348.67|0
1648796890000|2022-04-01 07:08:10|351.35|348.95|351.42|349.02|351.42|349.02|351.35|348.95|0
1648796900000|2022-04-01 07:08:20|351.56|349.16|351.71|349.31|351.71|349.31|351.56|349.16|0
1648796910000|2022-04-01 07:08:30|351.49|349.09|351.63|349.23|351.63|349.23|351.49|349.09|0
1648796920000|2022-04-01 07:08:40|351.42|349.02|351.56|349.16|351.56|349.16|351.42|349.02|0
1648796930000|2022-04-01 07:08:50|351.42|349.02|351.35|348.95|351.56|349.16|351.35|348.95|0
1648796940000|2022-04-01 07:09:00|351.56|349.16|351.28|348.88|351.56|349.16|351.28|348.88|0
1648796950000|2022-04-01 07:09:10|351.14|348.74|351.28|348.88|351.28|348.88|351.14|348.74|0
1648796960000|2022-04-01 07:09:20|351.56|349.16|351.71|349.31|351.71|349.31|351.56|349.16|0
1648796970000|2022-04-01 07:09:30|351.85|349.45|351.71|349.31|351.85|349.45|351.71|349.31|0
1648796980000|2022-04-01 07:09:40|352.27|349.87|351.99|349.59|352.27|349.87|351.99|349.59|0
1648796990000|2022-04-01 07:09:50|352.13|349.73|352.06|349.66|352.13|349.73|351.99|349.59|0
1648797000000|2022-04-01 07:10:00|351.85|349.45|351.77|349.37|351.85|349.45|351.56|349.16|0
1648797010000|2022-04-01 07:10:10|351.85|349.45|351.71|349.31|351.99|349.59|351.71|349.31|0
1648797020000|2022-04-01 07:10:20|351.85|349.45|351.99|349.59|351.99|349.59|351.85|349.45|0
1648797030000|2022-04-01 07:10:30|351.85|349.45|351.71|349.31|351.85|349.45|351.71|349.31|0
1648797040000|2022-04-01 07:10:40|351.85|349.45|352.13|349.73|352.13|349.73|351.85|349.45|0
1648797050000|2022-04-01 07:10:50|352.2|349.8|351.99|349.59|352.2|349.8|351.99|349.59|0
1648797060000|2022-04-01 07:11:00|351.85|349.45|352.06|349.66|352.06|349.66|351.85|349.45|0
1648797070000|2022-04-01 07:11:10|352.27|349.87|352.55|350.15|352.55|350.15|352.27|349.87|0
1648797080000|2022-04-01 07:11:20|352.7|350.3|352.55|350.15|352.7|350.3|352.55|350.15|0
1648797090000|2022-04-01 07:11:30|352.41|350.01|352.27|349.87|352.41|350.01|352.27|349.87|0
1648797100000|2022-04-01 07:11:40|352.41|350.01|352.7|350.3|352.7|350.3|352.41|350.01|0
1648797110000|2022-04-01 07:11:50|352.55|350.15|352.55|350.15|352.7|350.3|352.55|350.15|0
1648797120000|2022-04-01 07:12:00|352.27|349.87|352.27|349.87|352.27|349.87|352.27|349.87|0
1648797130000|2022-04-01 07:12:10|352.48|350.08|352.55|350.15|352.7|350.3|352.48|350.08|0
1648797140000|2022-04-01 07:12:20|352.7|350.3|352.7|350.3|352.7|350.3|352.62|350.22|0
1648797150000|2022-04-01 07:12:30|352.48|350.08|352.13|349.73|352.48|350.08|352.13|349.73|0
1648797160000|2022-04-01 07:12:40|352.2|349.8|352.27|349.87|352.41|350.01|352.2|349.8|0
1648797170000|2022-04-01 07:12:50|352.41|350.01|352.27|349.87|352.41|350.01|352.27|349.87|0
1648797180000|2022-04-01 07:13:00|352.41|350.01|352.7|350.3|352.7|350.3|352.41|350.01|0
1648797190000|2022-04-01 07:13:10|352.84|350.44|352.7|350.3|352.84|350.44|352.7|350.3|0
1648797200000|2022-04-01 07:13:20|352.55|350.15|352.41|350.01|352.55|350.15|352.41|350.01|0
1648797210000|2022-04-01 07:13:30|352.27|349.87|352.2|349.8|352.27|349.87|352.2|349.8|0
1648797220000|2022-04-01 07:13:40|352.27|349.87|352.2|349.8|352.27|349.87|352.2|349.8|0
1648797230000|2022-04-01 07:13:50|352.13|349.73|351.99|349.59|352.13|349.73|351.99|349.59|0
1648797240000|2022-04-01 07:14:00|351.91|349.51|351.7|349.3|351.91|349.51|351.7|349.3|0
1648797250000|2022-04-01 07:14:10|351.56|349.16|351.28|348.88|351.56|349.16|351.28|348.88|0
1648797260000|2022-04-01 07:14:20|350.92|348.52|350.86|348.46|351|348.6|350.86|348.46|0
1648797270000|2022-04-01 07:14:30|350.57|348.17|350.71|348.31|350.71|348.31|350.43|348.03|0
1648797280000|2022-04-01 07:14:40|351.14|348.74|351|348.6|351.14|348.74|351|348.6|0
1648797290000|2022-04-01 07:14:50|351.06|348.66|350.86|348.46|351.06|348.66|350.86|348.46|0
1648797300000|2022-04-01 07:15:00|351.06|348.66|351.35|348.95|351.35|348.95|351|348.6|0
1648797310000|2022-04-01 07:15:10|351.85|349.45|351.84|349.44|351.99|349.59|351.7|349.3|0
1648797320000|2022-04-01 07:15:20|351.77|349.37|351.35|348.95|351.84|349.44|351.35|348.95|0
1648797330000|2022-04-01 07:15:30|351|348.6|351|348.6|351|348.6|350.86|348.46|0
1648797340000|2022-04-01 07:15:40|350.78|348.38|351.14|348.74|351.14|348.74|350.78|348.38|0
1648797350000|2022-04-01 07:15:50|350.85|348.45|350.71|348.31|350.85|348.45|350.71|348.31|0
1648797360000|2022-04-01 07:16:00|350.85|348.45|351|348.6|351.06|348.66|350.85|348.45|0
1648797370000|2022-04-01 07:16:10|351.14|348.74|351.06|348.66|351.21|348.81|351.06|348.66|0
1648797380000|2022-04-01 07:16:20|351|348.6|351.42|349.02|351.42|349.02|351|348.6|0
1648797390000|2022-04-01 07:16:30|351.56|349.16|351.56|349.16|351.7|349.3|351.56|349.16|0
1648797400000|2022-04-01 07:16:40|351.7|349.3|351.99|349.59|351.99|349.59|351.7|349.3|0
1648797410000|2022-04-01 07:16:50|352.13|349.73|352.2|349.8|352.2|349.8|352.13|349.73|0
1648797420000|2022-04-01 07:17:00|352.34|349.94|352.55|350.15|352.69|350.29|352.34|349.94|0
1648797430000|2022-04-01 07:17:10|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1648797440000|2022-04-01 07:17:20|352.84|350.44|352.41|350.01|352.84|350.44|352.41|350.01|0
1648797450000|2022-04-01 07:17:30|352.34|349.94|352.41|350.01|352.41|350.01|352.34|349.94|0
1648797460000|2022-04-01 07:17:40|352.55|350.15|352.41|350.01|352.55|350.15|352.41|350.01|0
1648797470000|2022-04-01 07:17:50|352.55|350.15|352.84|350.44|352.9|350.5|352.55|350.15|0
1648797480000|2022-04-01 07:18:00|352.98|350.58|352.84|350.44|352.98|350.58|352.69|350.29|0
1648797490000|2022-04-01 07:18:10|352.69|350.29|352.55|350.15|352.69|350.29|352.48|350.08|0
1648797500000|2022-04-01 07:18:20|352.69|350.29|352.55|350.15|352.9|350.5|352.55|350.15|0
1648797510000|2022-04-01 07:18:30|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1648797520000|2022-04-01 07:18:40|352.27|349.87|352.27|349.87|352.41|350.01|352.27|349.87|0
1648797530000|2022-04-01 07:18:50|352.34|349.94|352.55|350.15|352.55|350.15|352.27|349.87|0
1648797540000|2022-04-01 07:19:00|352.69|350.29|352.62|350.22|352.69|350.29|352.62|350.22|0
1648797550000|2022-04-01 07:19:10|352.55|350.15|352.55|350.15|352.69|350.29|352.48|350.08|0
1648797560000|2022-04-01 07:19:20|352.69|350.29|352.83|350.43|352.83|350.43|352.69|350.29|0
1648797570000|2022-04-01 07:19:30|352.69|350.29|352.55|350.15|352.76|350.36|352.55|350.15|0
1648797580000|2022-04-01 07:19:40|352.62|350.22|352.83|350.43|352.83|350.43|352.62|350.22|0
1648797590000|2022-04-01 07:19:50|352.69|350.29|352.69|350.29|352.69|350.29|352.62|350.22|0
1648797600000|2022-04-01 07:20:00|352.62|350.22|352.62|350.22|352.69|350.29|352.62|350.22|0
1648797610000|2022-04-01 07:20:10|352.69|350.29|352.69|350.29|352.69|350.29|352.55|350.15|0
1648797620000|2022-04-01 07:20:20|352.62|350.22|352.76|350.36|352.76|350.36|352.62|350.22|0
1648797630000|2022-04-01 07:20:30|352.83|350.43|352.9|350.5|352.9|350.5|352.76|350.36|0
1648797640000|2022-04-01 07:20:40|352.98|350.58|352.98|350.58|352.98|350.58|352.83|350.43|0
1648797650000|2022-04-01 07:20:50|352.69|350.29|352.83|350.43|352.83|350.43|352.69|350.29|0
1648797660000|2022-04-01 07:21:00|352.98|350.58|352.69|350.29|352.98|350.58|352.69|350.29|0
1648797670000|2022-04-01 07:21:10|352.76|350.36|352.98|350.58|352.98|350.58|352.76|350.36|0
1648797680000|2022-04-01 07:21:20|353.4|351|353.26|350.86|353.4|351|353.26|350.86|0
1648797690000|2022-04-01 07:21:30|353.4|351|353.54|351.14|353.54|351.14|353.4|351|0
1648797700000|2022-04-01 07:21:40|353.4|351|353.4|351|353.54|351.14|353.4|351|0
1648797710000|2022-04-01 07:21:50|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1648797730000|2022-04-01 07:22:10|353.83|351.43|354.11|351.71|354.11|351.71|353.83|351.43|0
1648797740000|2022-04-01 07:22:20|353.97|351.57|353.97|351.57|354.25|351.85|353.97|351.57|0
1648797750000|2022-04-01 07:22:30|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1648797760000|2022-04-01 07:22:40|353.89|351.49|354.11|351.71|354.11|351.71|353.89|351.49|0
1648797770000|2022-04-01 07:22:50|354.25|351.85|354.68|352.28|354.68|352.28|354.25|351.85|0
1648797780000|2022-04-01 07:23:00|354.82|352.42|354.96|352.56|354.96|352.56|354.82|352.42|0
1648797790000|2022-04-01 07:23:10|355.1|352.7|354.96|352.56|355.1|352.7|354.96|352.56|0
1648797800000|2022-04-01 07:23:20|354.82|352.42|354.82|352.42|354.82|352.42|354.68|352.28|0
1648797810000|2022-04-01 07:23:30|354.68|352.28|354.6|352.2|354.68|352.28|354.6|352.2|0
1648797820000|2022-04-01 07:23:40|354.68|352.28|354.68|352.28|354.68|352.28|354.54|352.14|0
1648797830000|2022-04-01 07:23:50|354.82|352.42|354.54|352.14|354.82|352.42|354.54|352.14|0
1648797840000|2022-04-01 07:24:00|354.68|352.28|354.54|352.14|354.68|352.28|354.54|352.14|0
1648797850000|2022-04-01 07:24:10|354.39|351.99|354.39|351.99|354.46|352.06|354.39|351.99|0
1648797860000|2022-04-01 07:24:20|354.25|351.85|354.25|351.85|354.25|351.85|354.25|351.85|0
1648797870000|2022-04-01 07:24:30|354.11|351.71|354.25|351.85|354.25|351.85|354.11|351.71|0
1648797880000|2022-04-01 07:24:40|354.11|351.71|354.25|351.85|354.25|351.85|354.11|351.71|0
1648797890000|2022-04-01 07:24:50|354.11|351.71|353.97|351.57|354.11|351.71|353.97|351.57|0
1648797900000|2022-04-01 07:25:00|353.54|351.14|353.68|351.28|353.82|351.42|353.54|351.14|0
1648797910000|2022-04-01 07:25:10|353.54|351.14|353.4|351|353.54|351.14|353.26|350.86|0
1648797920000|2022-04-01 07:25:20|353.54|351.14|353.82|351.42|353.82|351.42|353.54|351.14|0
1648797930000|2022-04-01 07:25:30|353.68|351.28|353.54|351.14|353.68|351.28|353.54|351.14|0
1648797940000|2022-04-01 07:25:40|353.4|351|353.4|351|353.4|351|353.4|351|0
1648797950000|2022-04-01 07:25:50|353.26|350.86|352.83|350.43|353.26|350.86|352.83|350.43|0
1648797960000|2022-04-01 07:26:00|352.97|350.57|353.68|351.28|353.68|351.28|352.97|350.57|0
1648797970000|2022-04-01 07:26:10|354.03|351.63|353.82|351.42|354.03|351.63|353.82|351.42|0
1648797980000|2022-04-01 07:26:20|353.68|351.28|353.68|351.28|353.82|351.42|353.68|351.28|0
1648797990000|2022-04-01 07:26:30|353.61|351.21|353.26|350.86|353.61|351.21|353.11|350.71|0
1648798000000|2022-04-01 07:26:40|352.97|350.57|352.97|350.57|352.97|350.57|352.97|350.57|0
1648798010000|2022-04-01 07:26:50|352.83|350.43|352.55|350.15|352.83|350.43|352.55|350.15|0
1648798020000|2022-04-01 07:27:00|352.69|350.29|352.55|350.15|352.69|350.29|352.55|350.15|0
1648798030000|2022-04-01 07:27:10|352.69|350.29|353.11|350.71|353.11|350.71|352.69|350.29|0
1648798040000|2022-04-01 07:27:20|353.26|350.86|353.54|351.14|353.68|351.28|353.26|350.86|0
1648798050000|2022-04-01 07:27:30|353.61|351.21|353.61|351.21|353.61|351.21|353.54|351.14|0
1648798060000|2022-04-01 07:27:40|353.68|351.28|353.82|351.42|353.82|351.42|353.68|351.28|0
1648798070000|2022-04-01 07:27:50|353.68|351.28|353.47|351.07|353.68|351.28|353.4|351|0
1648798080000|2022-04-01 07:28:00|353.54|351.14|353.4|351|353.54|351.14|353.4|351|0
1648798090000|2022-04-01 07:28:10|353.47|351.07|353.54|351.14|353.54|351.14|353.4|351|0
1648798100000|2022-04-01 07:28:20|353.61|351.21|353.54|351.14|353.61|351.21|353.54|351.14|0
1648798110000|2022-04-01 07:28:30|353.47|351.07|353.11|350.71|353.47|351.07|353.11|350.71|0
1648798120000|2022-04-01 07:28:40|352.97|350.57|352.97|350.57|353.11|350.71|352.97|350.57|0
1648798130000|2022-04-01 07:28:50|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1648798140000|2022-04-01 07:29:00|352.55|350.15|352.97|350.57|352.97|350.57|352.55|350.15|0
1648798150000|2022-04-01 07:29:10|352.83|350.43|352.83|350.43|352.83|350.43|352.76|350.36|0
1648798160000|2022-04-01 07:29:20|352.76|350.36|352.83|350.43|352.83|350.43|352.69|350.29|0
1648798170000|2022-04-01 07:29:30|352.76|350.36|352.97|350.57|352.97|350.57|352.69|350.29|0
1648798180000|2022-04-01 07:29:40|352.69|350.29|352.55|350.15|352.69|350.29|352.55|350.15|0
1648798190000|2022-04-01 07:29:50|352.61|350.21|352.41|350.01|352.69|350.29|352.41|350.01|0
1648798200000|2022-04-01 07:30:00|351.98|349.58|352.26|349.86|352.26|349.86|351.98|349.58|0
1648798210000|2022-04-01 07:30:10|352.33|349.93|352.55|350.15|352.55|350.15|352.26|349.86|0
1648798220000|2022-04-01 07:30:20|352.4|350|352.12|349.72|352.4|350|352.12|349.72|0
1648798230000|2022-04-01 07:30:30|351.98|349.58|351.56|349.16|351.98|349.58|351.56|349.16|0
1648798240000|2022-04-01 07:30:40|351.41|349.01|351.2|348.8|351.41|349.01|351.2|348.8|0
1648798250000|2022-04-01 07:30:50|351.41|349.01|351.41|349.01|351.41|349.01|351.34|348.94|0
1648798260000|2022-04-01 07:31:00|351.56|349.16|351.98|349.58|351.98|349.58|351.56|349.16|0
1648798270000|2022-04-01 07:31:10|351.84|349.44|351.56|349.16|351.84|349.44|351.56|349.16|0
1648798280000|2022-04-01 07:31:20|351.7|349.3|351.56|349.16|351.7|349.3|351.56|349.16|0
1648798290000|2022-04-01 07:31:30|351.41|349.01|351.48|349.08|351.56|349.16|351.41|349.01|0
1648798300000|2022-04-01 07:31:40|351.41|349.01|351.56|349.16|351.56|349.16|351.41|349.01|0
1648798310000|2022-04-01 07:31:50|351.48|349.08|351.41|349.01|351.48|349.08|351.41|349.01|0
1648798320000|2022-04-01 07:32:00|351.34|348.94|351.41|349.01|351.41|349.01|351.27|348.87|0
1648798330000|2022-04-01 07:32:10|351.27|348.87|350.99|348.59|351.27|348.87|350.99|348.59|0
1648798340000|2022-04-01 07:32:20|351.13|348.73|350.99|348.59|351.13|348.73|350.99|348.59|0
1648798350000|2022-04-01 07:32:30|351.13|348.73|351.06|348.66|351.27|348.87|351.06|348.66|0
1648798360000|2022-04-01 07:32:40|350.99|348.59|351.13|348.73|351.13|348.73|350.85|348.45|0
1648798370000|2022-04-01 07:32:50|351.27|348.87|351.27|348.87|351.41|349.01|351.27|348.87|0
1648798380000|2022-04-01 07:33:00|351.13|348.73|351.41|349.01|351.41|349.01|351.13|348.73|0
1648798390000|2022-04-01 07:33:10|351.27|348.87|351.13|348.73|351.34|348.94|351.13|348.73|0
1648798400000|2022-04-01 07:33:20|351.2|348.8|351.34|348.94|351.34|348.94|351.06|348.66|0
1648798410000|2022-04-01 07:33:30|351.41|349.01|351.2|348.8|351.41|349.01|351.2|348.8|0
1648798420000|2022-04-01 07:33:40|351.27|348.87|350.99|348.59|351.27|348.87|350.99|348.59|0
1648798430000|2022-04-01 07:33:50|350.85|348.45|350.99|348.59|350.99|348.59|350.85|348.45|0
1648798440000|2022-04-01 07:34:00|351.13|348.73|350.99|348.59|351.13|348.73|350.92|348.52|0
1648798450000|2022-04-01 07:34:10|351.13|348.73|351.41|349.01|351.41|349.01|351.13|348.73|0
1648798460000|2022-04-01 07:34:20|351.27|348.87|351.13|348.73|351.27|348.87|351.13|348.73|0
1648798470000|2022-04-01 07:34:30|351.06|348.66|350.85|348.45|351.06|348.66|350.85|348.45|0
1648798480000|2022-04-01 07:34:40|350.99|348.59|351.13|348.73|351.13|348.73|350.99|348.59|0
1648798490000|2022-04-01 07:34:50|350.99|348.59|350.56|348.16|350.99|348.59|350.56|348.16|0
1648798500000|2022-04-01 07:35:00|350.71|348.31|350.71|348.31|350.71|348.31|350.63|348.23|0
1648798510000|2022-04-01 07:35:10|350.77|348.37|350.71|348.31|350.77|348.37|350.71|348.31|0
1648798520000|2022-04-01 07:35:20|350.85|348.45|350.35|347.95|350.85|348.45|350.35|347.95|0
1648798530000|2022-04-01 07:35:30|350.42|348.02|350.42|348.02|350.42|348.02|350.35|347.95|0
1648798540000|2022-04-01 07:35:40|350.28|347.88|350.42|348.02|350.42|348.02|350.28|347.88|0
1648798550000|2022-04-01 07:35:50|350.21|347.81|349.72|347.32|350.21|347.81|349.72|347.32|0
1648798560000|2022-04-01 07:36:00|349.86|347.46|349.72|347.32|349.86|347.46|349.58|347.18|0
1648798570000|2022-04-01 07:36:10|349.58|347.18|349.72|347.32|349.72|347.32|349.58|347.18|0
1648798580000|2022-04-01 07:36:20|349.58|347.18|349.72|347.32|349.72|347.32|349.58|347.18|0
1648798590000|2022-04-01 07:36:30|349.58|347.18|349.43|347.03|349.64|347.24|349.43|347.03|0
1648798600000|2022-04-01 07:36:40|349.86|347.46|349.86|347.46|349.86|347.46|349.86|347.46|0
1648798610000|2022-04-01 07:36:50|350.28|347.88|349.86|347.46|350.28|347.88|349.86|347.46|0
1648798620000|2022-04-01 07:37:00|349.78|347.38|350.14|347.74|350.14|347.74|349.78|347.38|0
1648798640000|2022-04-01 07:37:20|350.28|347.88|350.42|348.02|350.42|348.02|350.28|347.88|0
1648798650000|2022-04-01 07:37:30|350.56|348.16|350.28|347.88|350.56|348.16|350.28|347.88|0
1648798660000|2022-04-01 07:37:40|350|347.6|350|347.6|350|347.6|350|347.6|0
1648798670000|2022-04-01 07:37:50|350.07|347.67|350.14|347.74|350.28|347.88|350.07|347.67|0
1648798680000|2022-04-01 07:38:00|350|347.6|349.86|347.46|350.07|347.67|349.86|347.46|0
1648798690000|2022-04-01 07:38:10|350|347.6|350.28|347.88|350.28|347.88|350|347.6|0
1648798700000|2022-04-01 07:38:20|350.42|348.02|350.49|348.09|350.49|348.09|350.42|348.02|0
1648798710000|2022-04-01 07:38:30|350.42|348.02|350.42|348.02|350.42|348.02|350.28|347.88|0
1648798720000|2022-04-01 07:38:40|350.35|347.95|350.35|347.95|350.42|348.02|350.35|347.95|0
1648798730000|2022-04-01 07:38:50|350.28|347.88|350.42|348.02|350.42|348.02|350.28|347.88|0
1648798740000|2022-04-01 07:39:00|350.49|348.09|350.56|348.16|350.56|348.16|350.49|348.09|0
1648798750000|2022-04-01 07:39:10|350.49|348.09|350.42|348.02|350.49|348.09|350.42|348.02|0
1648798760000|2022-04-01 07:39:20|350.56|348.16|350.7|348.3|350.77|348.37|350.56|348.16|0
1648798770000|2022-04-01 07:39:30|350.84|348.44|350.77|348.37|350.84|348.44|350.77|348.37|0
1648798780000|2022-04-01 07:39:40|350.84|348.44|350.99|348.59|350.99|348.59|350.84|348.44|0
1648798790000|2022-04-01 07:39:50|351.13|348.73|351.13|348.73|351.27|348.87|351.13|348.73|0
1648798800000|2022-04-01 07:40:00|350.99|348.59|351.13|348.73|351.13|348.73|350.99|348.59|0
1648798810000|2022-04-01 07:40:10|351.27|348.87|350.99|348.59|351.27|348.87|350.99|348.59|0
1648798820000|2022-04-01 07:40:20|351.13|348.73|351.13|348.73|351.13|348.73|351.13|348.73|0
1648798830000|2022-04-01 07:40:30|351.27|348.87|351.55|349.15|351.55|349.15|351.27|348.87|0
1648798840000|2022-04-01 07:40:40|351.48|349.08|351.41|349.01|351.48|349.08|351.27|348.87|0
1648798850000|2022-04-01 07:40:50|351.27|348.87|351.48|349.08|351.48|349.08|351.27|348.87|0
1648798860000|2022-04-01 07:41:00|351.41|349.01|351.34|348.94|351.41|349.01|351.27|348.87|0
1648798870000|2022-04-01 07:41:10|351.27|348.87|351.27|348.87|351.41|349.01|351.27|348.87|0
1648798880000|2022-04-01 07:41:20|351.34|348.94|351.55|349.15|351.55|349.15|351.34|348.94|0
1648798890000|2022-04-01 07:41:30|351.98|349.58|351.83|349.43|351.98|349.58|351.83|349.43|0
1648798900000|2022-04-01 07:41:40|351.69|349.29|351.55|349.15|351.69|349.29|351.55|349.15|0
1648798910000|2022-04-01 07:41:50|351.41|349.01|351.27|348.87|351.41|349.01|351.27|348.87|0
1648798920000|2022-04-01 07:42:00|351.13|348.73|351.27|348.87|351.27|348.87|351.13|348.73|0
1648798940000|2022-04-01 07:42:20|351.19|348.79|350.98|348.58|351.19|348.79|350.98|348.58|0
1648798950000|2022-04-01 07:42:30|350.84|348.44|350.98|348.58|350.98|348.58|350.7|348.3|0
1648798960000|2022-04-01 07:42:40|350.91|348.51|350.63|348.23|350.91|348.51|350.63|348.23|0
1648798970000|2022-04-01 07:42:50|350.42|348.02|350.28|347.88|350.42|348.02|350.28|347.88|0
1648798980000|2022-04-01 07:43:00|350.42|348.02|350.56|348.16|350.7|348.3|350.42|348.02|0
1648798990000|2022-04-01 07:43:10|350.63|348.23|350.7|348.3|350.7|348.3|350.56|348.16|0
1648799000000|2022-04-01 07:43:20|350.84|348.44|350.7|348.3|350.84|348.44|350.7|348.3|0
1648799010000|2022-04-01 07:43:30|350.56|348.16|350.56|348.16|350.56|348.16|350.49|348.09|0
1648799020000|2022-04-01 07:43:40|350.63|348.23|350.7|348.3|350.7|348.3|350.63|348.23|0
1648799040000|2022-04-01 07:44:00|350.56|348.16|350.7|348.3|350.7|348.3|350.56|348.16|0
1648799050000|2022-04-01 07:44:10|350.63|348.23|350.7|348.3|350.7|348.3|350.56|348.16|0
1648799060000|2022-04-01 07:44:20|350.56|348.16|350.7|348.3|350.7|348.3|350.56|348.16|0
1648799070000|2022-04-01 07:44:30|350.56|348.16|350.56|348.16|350.56|348.16|350.56|348.16|0
1648799080000|2022-04-01 07:44:40|350.7|348.3|351.13|348.73|351.13|348.73|350.7|348.3|0
1648799090000|2022-04-01 07:44:50|351.27|348.87|351.27|348.87|351.41|349.01|351.27|348.87|0
1648799100000|2022-04-01 07:45:00|350.98|348.58|350.98|348.58|351.13|348.73|350.98|348.58|0
1648799110000|2022-04-01 07:45:10|351.13|348.73|351.33|348.93|351.41|349.01|351.13|348.73|0
1648799120000|2022-04-01 07:45:20|351.41|349.01|351.55|349.15|351.55|349.15|351.41|349.01|0
1648799130000|2022-04-01 07:45:30|351.48|349.08|351.69|349.29|351.69|349.29|351.41|349.01|0
1648799140000|2022-04-01 07:45:40|351.97|349.57|351.97|349.57|351.97|349.57|351.83|349.43|0
1648799150000|2022-04-01 07:45:50|351.83|349.43|351.97|349.57|351.97|349.57|351.83|349.43|0
1648799180000|2022-04-01 07:46:20|351.83|349.43|351.76|349.36|351.83|349.43|351.69|349.29|0
1648799190000|2022-04-01 07:46:30|351.41|349.01|351.97|349.57|351.97|349.57|351.41|349.01|0
1648799200000|2022-04-01 07:46:40|352.11|349.71|352.11|349.71|352.11|349.71|351.97|349.57|0
1648799210000|2022-04-01 07:46:50|352.54|350.14|352.4|350|352.54|350.14|352.4|350|0
1648799220000|2022-04-01 07:47:00|352.26|349.86|351.97|349.57|352.32|349.92|351.97|349.57|0
1648799230000|2022-04-01 07:47:10|352.11|349.71|352.11|349.71|352.26|349.86|352.11|349.71|0
1648799250000|2022-04-01 07:47:30|352.04|349.64|352.04|349.64|352.04|349.64|351.97|349.57|0
1648799260000|2022-04-01 07:47:40|352.11|349.71|352.11|349.71|352.11|349.71|351.97|349.57|0
1648799270000|2022-04-01 07:47:50|352.26|349.86|352.04|349.64|352.26|349.86|352.04|349.64|0
1648799280000|2022-04-01 07:48:00|351.97|349.57|352.11|349.71|352.11|349.71|351.97|349.57|0
1648799290000|2022-04-01 07:48:10|352.26|349.86|352.26|349.86|352.4|350|352.26|349.86|0
1648799300000|2022-04-01 07:48:20|352.11|349.71|352.18|349.78|352.32|349.92|352.11|349.71|0
1648799310000|2022-04-01 07:48:30|352.26|349.86|352.4|350|352.4|350|352.26|349.86|0
1648799320000|2022-04-01 07:48:40|352.26|349.86|352.11|349.71|352.26|349.86|352.11|349.71|0
1648799330000|2022-04-01 07:48:50|352.26|349.86|352.26|349.86|352.26|349.86|352.11|349.71|0
1648799340000|2022-04-01 07:49:00|352.18|349.78|351.83|349.43|352.18|349.78|351.83|349.43|0
1648799350000|2022-04-01 07:49:10|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1648799360000|2022-04-01 07:49:20|352.11|349.71|351.97|349.57|352.18|349.78|351.97|349.57|0
1648799370000|2022-04-01 07:49:30|351.83|349.43|352.26|349.86|352.26|349.86|351.83|349.43|0
1648799380000|2022-04-01 07:49:40|352.11|349.71|352.11|349.71|352.26|349.86|352.11|349.71|0
1648799390000|2022-04-01 07:49:50|352.25|349.85|352.11|349.71|352.25|349.85|352.11|349.71|0
1648799400000|2022-04-01 07:50:00|352.25|349.85|352.11|349.71|352.25|349.85|352.11|349.71|0
1648799410000|2022-04-01 07:50:10|352.04|349.64|352.25|349.85|352.4|350|352.04|349.64|0
1648799420000|2022-04-01 07:50:20|352.4|350|352.4|350|352.54|350.14|352.4|350|0
1648799430000|2022-04-01 07:50:30|352.46|350.06|352.68|350.28|352.68|350.28|352.46|350.06|0
1648799440000|2022-04-01 07:50:40|352.82|350.42|352.82|350.42|352.89|350.49|352.82|350.42|0
1648799450000|2022-04-01 07:50:50|353.25|350.85|353.25|350.85|353.39|350.99|353.25|350.85|0
1648799460000|2022-04-01 07:51:00|353.31|350.91|353.1|350.7|353.31|350.91|353.1|350.7|0
1648799470000|2022-04-01 07:51:10|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1648799480000|2022-04-01 07:51:20|352.82|350.42|352.96|350.56|352.96|350.56|352.82|350.42|0
1648799490000|2022-04-01 07:51:30|352.82|350.42|352.96|350.56|352.96|350.56|352.82|350.42|0
1648799500000|2022-04-01 07:51:40|352.82|350.42|352.54|350.14|352.82|350.42|352.54|350.14|0
1648799510000|2022-04-01 07:51:50|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1648799520000|2022-04-01 07:52:00|352.75|350.35|353.17|350.77|353.17|350.77|352.75|350.35|0
1648799530000|2022-04-01 07:52:10|353.25|350.85|353.39|350.99|353.39|350.99|353.25|350.85|0
1648799540000|2022-04-01 07:52:20|353.31|350.91|353.25|350.85|353.39|350.99|353.25|350.85|0
1648799550000|2022-04-01 07:52:30|353.1|350.7|352.89|350.49|353.1|350.7|352.89|350.49|0
1648799560000|2022-04-01 07:52:40|352.82|350.42|352.96|350.56|352.96|350.56|352.82|350.42|0
1648799570000|2022-04-01 07:52:50|352.82|350.42|352.96|350.56|352.96|350.56|352.82|350.42|0
1648799580000|2022-04-01 07:53:00|353.1|350.7|353.17|350.77|353.17|350.77|353.03|350.63|0
1648799590000|2022-04-01 07:53:10|353.1|350.7|353.03|350.63|353.1|350.7|353.03|350.63|0
1648799600000|2022-04-01 07:53:20|353.1|350.7|353.17|350.77|353.17|350.77|353.1|350.7|0
1648799610000|2022-04-01 07:53:30|353.1|350.7|352.96|350.56|353.1|350.7|352.96|350.56|0
1648799620000|2022-04-01 07:53:40|353.03|350.63|353.1|350.7|353.1|350.7|353.03|350.63|0
1648799630000|2022-04-01 07:53:50|353.03|350.63|352.96|350.56|353.03|350.63|352.96|350.56|0
1648799640000|2022-04-01 07:54:00|353.1|350.7|353.17|350.77|353.17|350.77|353.1|350.7|0
1648799650000|2022-04-01 07:54:10|353.31|350.91|353.39|350.99|353.39|350.99|353.31|350.91|0
1648799660000|2022-04-01 07:54:20|353.24|350.84|353.39|350.99|353.39|350.99|353.24|350.84|0
1648799670000|2022-04-01 07:54:30|353.31|350.91|353.39|350.99|353.39|350.99|353.31|350.91|0
1648799680000|2022-04-01 07:54:40|353.24|350.84|353.39|350.99|353.39|350.99|353.24|350.84|0
1648799690000|2022-04-01 07:54:50|353.45|351.05|353.53|351.13|353.53|351.13|353.45|351.05|0
1648799700000|2022-04-01 07:55:00|353.67|351.27|353.53|351.13|353.67|351.27|353.53|351.13|0
1648799710000|2022-04-01 07:55:10|353.24|350.84|353.24|350.84|353.39|350.99|353.24|350.84|0
1648799720000|2022-04-01 07:55:20|353.17|350.77|353.39|350.99|353.39|350.99|353.17|350.77|0
1648799730000|2022-04-01 07:55:30|353.53|351.13|353.53|351.13|353.53|351.13|353.53|351.13|0
1648799740000|2022-04-01 07:55:40|353.45|351.05|353.39|350.99|353.53|351.13|353.39|350.99|0
1648799750000|2022-04-01 07:55:50|353.31|350.91|353.24|350.84|353.39|350.99|353.24|350.84|0
1648799760000|2022-04-01 07:56:00|353.1|350.7|352.82|350.42|353.1|350.7|352.82|350.42|0
1648799770000|2022-04-01 07:56:10|352.75|350.35|352.82|350.42|352.89|350.49|352.75|350.35|0
1648799780000|2022-04-01 07:56:20|352.96|350.56|352.96|350.56|353.1|350.7|352.96|350.56|0
1648799790000|2022-04-01 07:56:30|352.75|350.35|352.68|350.28|352.75|350.35|352.68|350.28|0
1648799800000|2022-04-01 07:56:40|352.75|350.35|352.82|350.42|352.82|350.42|352.75|350.35|0
1648799810000|2022-04-01 07:56:50|352.54|350.14|352.54|350.14|352.68|350.28|352.54|350.14|0
1648799820000|2022-04-01 07:57:00|352.68|350.28|352.68|350.28|352.68|350.28|352.54|350.14|0
1648799830000|2022-04-01 07:57:10|352.6|350.2|352.68|350.28|352.68|350.28|352.6|350.2|0
1648799840000|2022-04-01 07:57:20|352.54|350.14|352.54|350.14|352.54|350.14|352.54|350.14|0
1648799850000|2022-04-01 07:57:30|352.53|350.13|352.25|349.85|352.74|350.34|352.25|349.85|0
1648799860000|2022-04-01 07:57:40|352.39|349.99|352.89|350.49|352.89|350.49|352.39|349.99|0
1648799870000|2022-04-01 07:57:50|352.82|350.42|352.68|350.28|352.82|350.42|352.68|350.28|0
1648799880000|2022-04-01 07:58:00|352.39|349.99|352.6|350.2|352.6|350.2|352.39|349.99|0
1648799890000|2022-04-01 07:58:10|352.53|350.13|352.82|350.42|352.82|350.42|352.53|350.13|0
1648799900000|2022-04-01 07:58:20|352.74|350.34|352.74|350.34|352.82|350.42|352.74|350.34|0
1648799910000|2022-04-01 07:58:30|352.68|350.28|352.74|350.34|352.82|350.42|352.68|350.28|0
1648799920000|2022-04-01 07:58:40|352.82|350.42|352.89|350.49|352.89|350.49|352.82|350.42|0
1648799930000|2022-04-01 07:58:50|352.82|350.42|352.96|350.56|352.96|350.56|352.82|350.42|0
1648799940000|2022-04-01 07:59:00|353.1|350.7|353.1|350.7|353.24|350.84|353.1|350.7|0
1648799950000|2022-04-01 07:59:10|353.17|350.77|353.31|350.91|353.38|350.98|353.17|350.77|0
1648799960000|2022-04-01 07:59:20|353.38|350.98|353.1|350.7|353.38|350.98|353.1|350.7|0
1648799970000|2022-04-01 07:59:30|353.24|350.84|353.1|350.7|353.24|350.84|353.1|350.7|0
1648799980000|2022-04-01 07:59:40|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1648799990000|2022-04-01 07:59:50|352.89|350.49|352.89|350.49|352.89|350.49|352.82|350.42|0
1648800000000|2022-04-01 08:00:00|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1648800010000|2022-04-01 08:00:10|352.53|350.13|352.18|349.78|352.53|350.13|352.18|349.78|0
1648800020000|2022-04-01 08:00:20|352.25|349.85|352.39|349.99|352.39|349.99|352.25|349.85|0
1648800030000|2022-04-01 08:00:30|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1648800040000|2022-04-01 08:00:40|352.39|349.99|352.46|350.06|352.46|350.06|352.39|349.99|0
1648800050000|2022-04-01 08:00:50|352.39|349.99|352.32|349.92|352.39|349.99|352.25|349.85|0
1648800060000|2022-04-01 08:01:00|353.03|350.63|353.1|350.7|353.1|350.7|352.96|350.56|0
1648800070000|2022-04-01 08:01:10|353.24|350.84|353.74|351.34|353.74|351.34|353.24|350.84|0
1648800080000|2022-04-01 08:01:20|353.81|351.41|354.09|351.69|354.09|351.69|353.81|351.41|0
1648800090000|2022-04-01 08:01:30|353.95|351.55|353.67|351.27|353.95|351.55|353.67|351.27|0
1648800100000|2022-04-01 08:01:40|353.81|351.41|353.59|351.19|353.81|351.41|353.59|351.19|0
1648800110000|2022-04-01 08:01:50|353.67|351.27|353.53|351.13|353.67|351.27|353.53|351.13|0
1648800120000|2022-04-01 08:02:00|353.38|350.98|353.38|350.98|353.38|350.98|353.24|350.84|0
1648800130000|2022-04-01 08:02:10|353.17|350.77|353.17|350.77|353.24|350.84|353.1|350.7|0
1648800140000|2022-04-01 08:02:20|353.38|350.98|353.67|351.27|353.67|351.27|353.38|350.98|0
1648800150000|2022-04-01 08:02:30|353.81|351.41|353.74|351.34|353.81|351.41|353.67|351.27|0
1648800160000|2022-04-01 08:02:40|353.81|351.41|353.53|351.13|353.81|351.41|353.53|351.13|0
1648800170000|2022-04-01 08:02:50|353.38|350.98|353.45|351.05|353.59|351.19|353.38|350.98|0
1648800180000|2022-04-01 08:03:00|353.38|350.98|353.24|350.84|353.38|350.98|353.24|350.84|0
1648800190000|2022-04-01 08:03:10|353.1|350.7|353.1|350.7|353.1|350.7|353.03|350.63|0
1648800200000|2022-04-01 08:03:20|353.38|350.98|353.67|351.27|353.67|351.27|353.38|350.98|0
1648800210000|2022-04-01 08:03:30|353.59|351.19|353.52|351.12|353.67|351.27|353.52|351.12|0
1648800220000|2022-04-01 08:03:40|353.59|351.19|353.67|351.27|353.67|351.27|353.59|351.19|0
1648800230000|2022-04-01 08:03:50|353.73|351.33|353.95|351.55|353.95|351.55|353.73|351.33|0
1648800240000|2022-04-01 08:04:00|354.09|351.69|353.95|351.55|354.09|351.69|353.95|351.55|0
1648800250000|2022-04-01 08:04:10|354.02|351.62|353.52|351.12|354.09|351.69|353.52|351.12|0
1648800260000|2022-04-01 08:04:20|353.38|350.98|353.52|351.12|353.52|351.12|353.24|350.84|0
1648800270000|2022-04-01 08:04:30|353.67|351.27|353.81|351.41|353.81|351.41|353.67|351.27|0
1648800290000|2022-04-01 08:04:50|354.09|351.69|354.3|351.9|354.3|351.9|354.09|351.69|0
1648800300000|2022-04-01 08:05:00|354.23|351.83|354.09|351.69|354.23|351.83|353.95|351.55|0
1648800310000|2022-04-01 08:05:10|353.88|351.48|353.95|351.55|353.95|351.55|353.88|351.48|0
1648800320000|2022-04-01 08:05:20|353.81|351.41|353.88|351.48|353.88|351.48|353.81|351.41|0
1648800330000|2022-04-01 08:05:30|353.81|351.41|353.95|351.55|353.95|351.55|353.81|351.41|0
1648800340000|2022-04-01 08:05:40|354.09|351.69|354.16|351.76|354.23|351.83|354.09|351.69|0
1648800350000|2022-04-01 08:05:50|354.09|351.69|353.81|351.41|354.09|351.69|353.81|351.41|0
1648800360000|2022-04-01 08:06:00|353.95|351.55|354.09|351.69|354.23|351.83|353.95|351.55|0
1648800370000|2022-04-01 08:06:10|353.95|351.55|353.81|351.41|353.95|351.55|353.81|351.41|0
1648800380000|2022-04-01 08:06:20|353.67|351.27|353.67|351.27|353.67|351.27|353.52|351.12|0
1648800390000|2022-04-01 08:06:30|353.38|350.98|353.24|350.84|353.38|350.98|353.24|350.84|0
1648800400000|2022-04-01 08:06:40|353.31|350.91|353.52|351.12|353.52|351.12|353.24|350.84|0
1648800410000|2022-04-01 08:06:50|353.38|350.98|353.38|350.98|353.38|350.98|353.31|350.91|0
1648800420000|2022-04-01 08:07:00|353.45|351.05|353.59|351.19|353.59|351.19|353.45|351.05|0
1648800430000|2022-04-01 08:07:10|353.52|351.12|353.67|351.27|353.81|351.41|353.52|351.12|0
1648800440000|2022-04-01 08:07:20|353.81|351.41|353.66|351.26|353.81|351.41|353.66|351.26|0
1648800450000|2022-04-01 08:07:30|353.81|351.41|353.66|351.26|353.81|351.41|353.66|351.26|0
1648800460000|2022-04-01 08:07:40|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1648800470000|2022-04-01 08:07:50|353.66|351.26|353.52|351.12|353.66|351.26|353.52|351.12|0
1648800480000|2022-04-01 08:08:00|353.59|351.19|353.73|351.33|353.73|351.33|353.59|351.19|0
1648800490000|2022-04-01 08:08:10|353.66|351.26|353.81|351.41|353.81|351.41|353.66|351.26|0
1648800500000|2022-04-01 08:08:20|353.66|351.26|353.24|350.84|353.66|351.26|353.24|350.84|0
1648800510000|2022-04-01 08:08:30|353.38|350.98|353.1|350.7|353.38|350.98|353.1|350.7|0
1648800520000|2022-04-01 08:08:40|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1648800530000|2022-04-01 08:08:50|353.24|350.84|353.17|350.77|353.24|350.84|353.1|350.7|0
1648800540000|2022-04-01 08:09:00|353.24|350.84|353.52|351.12|353.52|351.12|353.24|350.84|0
1648800550000|2022-04-01 08:09:10|353.66|351.26|353.52|351.12|353.66|351.26|353.52|351.12|0
1648800560000|2022-04-01 08:09:20|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1648800570000|2022-04-01 08:09:30|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1648800580000|2022-04-01 08:09:40|353.52|351.12|353.38|350.98|353.52|351.12|353.38|350.98|0
1648800590000|2022-04-01 08:09:50|353.52|351.12|353.38|350.98|353.52|351.12|353.38|350.98|0
1648800600000|2022-04-01 08:10:00|353.31|350.91|353.73|351.33|353.73|351.33|353.31|350.91|0
1648800610000|2022-04-01 08:10:10|353.45|351.05|353.38|350.98|353.52|351.12|353.38|350.98|0
1648800620000|2022-04-01 08:10:20|353.52|351.12|353.59|351.19|353.59|351.19|353.52|351.12|0
1648800630000|2022-04-01 08:10:30|353.38|350.98|353.38|350.98|353.38|350.98|353.24|350.84|0
1648800640000|2022-04-01 08:10:40|353.52|351.12|353.66|351.26|353.66|351.26|353.38|350.98|0
1648800650000|2022-04-01 08:10:50|353.59|351.19|353.66|351.26|353.66|351.26|353.52|351.12|0
1648800660000|2022-04-01 08:11:00|353.81|351.41|354.09|351.69|354.09|351.69|353.81|351.41|0
1648800680000|2022-04-01 08:11:20|354.23|351.83|354.16|351.76|354.23|351.83|354.16|351.76|0
1648800690000|2022-04-01 08:11:30|354.23|351.83|353.95|351.55|354.23|351.83|353.95|351.55|0
1648800700000|2022-04-01 08:11:40|353.81|351.41|354.02|351.62|354.02|351.62|353.81|351.41|0
1648800710000|2022-04-01 08:11:50|353.95|351.55|353.95|351.55|354.02|351.62|353.95|351.55|0
1648800720000|2022-04-01 08:12:00|354.09|351.69|354.23|351.83|354.23|351.83|354.09|351.69|0
1648800730000|2022-04-01 08:12:10|354.09|351.69|354.23|351.83|354.23|351.83|354.09|351.69|0
1648800740000|2022-04-01 08:12:20|354.01|351.61|353.8|351.4|354.09|351.69|353.8|351.4|0
1648800750000|2022-04-01 08:12:30|353.73|351.33|353.73|351.33|353.8|351.4|353.73|351.33|0
1648800760000|2022-04-01 08:12:40|353.8|351.4|353.8|351.4|353.8|351.4|353.66|351.26|0
1648800770000|2022-04-01 08:12:50|353.66|351.26|353.66|351.26|353.8|351.4|353.66|351.26|0
1648800780000|2022-04-01 08:13:00|353.24|350.84|353.1|350.7|353.24|350.84|352.88|350.48|0
1648800790000|2022-04-01 08:13:10|353.02|350.62|352.81|350.41|353.02|350.62|352.81|350.41|0
1648800800000|2022-04-01 08:13:20|352.95|350.55|353.24|350.84|353.24|350.84|352.95|350.55|0
1648800810000|2022-04-01 08:13:30|353.1|350.7|352.95|350.55|353.1|350.7|352.95|350.55|0
1648800820000|2022-04-01 08:13:40|353.1|350.7|352.95|350.55|353.16|350.76|352.95|350.55|0
1648800830000|2022-04-01 08:13:50|353.09|350.69|352.88|350.48|353.09|350.69|352.88|350.48|0
1648800840000|2022-04-01 08:14:00|352.81|350.41|352.81|350.41|352.95|350.55|352.81|350.41|0
1648800850000|2022-04-01 08:14:10|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1648800860000|2022-04-01 08:14:20|353.02|350.62|352.81|350.41|353.02|350.62|352.81|350.41|0
1648800870000|2022-04-01 08:14:30|352.88|350.48|352.88|350.48|352.88|350.48|352.81|350.41|0
1648800880000|2022-04-01 08:14:40|352.53|350.13|352.67|350.27|352.81|350.41|352.53|350.13|0
1648800890000|2022-04-01 08:14:50|352.81|350.41|352.53|350.13|352.81|350.41|352.53|350.13|0
1648800900000|2022-04-01 08:15:00|352.67|350.27|353.16|350.76|353.16|350.76|352.67|350.27|0
1648800910000|2022-04-01 08:15:10|353.09|350.69|353.02|350.62|353.16|350.76|353.02|350.62|0
1648800920000|2022-04-01 08:15:20|353.09|350.69|353.02|350.62|353.09|350.69|352.95|350.55|0
1648800930000|2022-04-01 08:15:30|352.95|350.55|353.09|350.69|353.09|350.69|352.95|350.55|0
1648800940000|2022-04-01 08:15:40|352.95|350.55|352.88|350.48|352.95|350.55|352.81|350.41|0
1648800950000|2022-04-01 08:15:50|352.95|350.55|353.02|350.62|353.09|350.69|352.95|350.55|0
1648800960000|2022-04-01 08:16:00|353.38|350.98|353.45|351.05|353.45|351.05|353.09|350.69|0
1648800970000|2022-04-01 08:16:10|353.24|350.84|352.88|350.48|353.24|350.84|352.88|350.48|0
1648800980000|2022-04-01 08:16:20|352.95|350.55|353.09|350.69|353.09|350.69|352.95|350.55|0
1648800990000|2022-04-01 08:16:30|352.88|350.48|352.81|350.41|352.88|350.48|352.81|350.41|0
1648801000000|2022-04-01 08:16:40|352.88|350.48|352.74|350.34|352.88|350.48|352.74|350.34|0
1648801010000|2022-04-01 08:16:50|352.67|350.27|352.81|350.41|352.81|350.41|352.67|350.27|0
1648801020000|2022-04-01 08:17:00|352.95|350.55|352.81|350.41|352.95|350.55|352.81|350.41|0
1648801030000|2022-04-01 08:17:10|352.74|350.34|352.95|350.55|352.95|350.55|352.74|350.34|0
1648801040000|2022-04-01 08:17:20|352.81|350.41|353.09|350.69|353.09|350.69|352.81|350.41|0
1648801050000|2022-04-01 08:17:30|353.24|350.84|353.09|350.69|353.24|350.84|353.09|350.69|0
1648801060000|2022-04-01 08:17:40|353.16|350.76|353.24|350.84|353.24|350.84|353.09|350.69|0
1648801070000|2022-04-01 08:17:50|353.3|350.9|353.23|350.83|353.38|350.98|353.23|350.83|0
1648801080000|2022-04-01 08:18:00|353.09|350.69|352.95|350.55|353.09|350.69|352.95|350.55|0
1648801090000|2022-04-01 08:18:10|352.81|350.41|352.95|350.55|352.95|350.55|352.81|350.41|0
1648801100000|2022-04-01 08:18:20|352.81|350.41|352.67|350.27|352.81|350.41|352.67|350.27|0
1648801110000|2022-04-01 08:18:30|352.53|350.13|352.24|349.84|352.53|350.13|352.24|349.84|0
1648801120000|2022-04-01 08:18:40|352.1|349.7|352.1|349.7|352.17|349.77|352.1|349.7|0
1648801140000|2022-04-01 08:19:00|352.31|349.91|352.38|349.98|352.45|350.05|352.31|349.91|0
1648801150000|2022-04-01 08:19:10|352.45|350.05|352.53|350.13|352.53|350.13|352.38|349.98|0
1648801160000|2022-04-01 08:19:20|352.67|350.27|352.59|350.19|352.67|350.27|352.59|350.19|0
1648801170000|2022-04-01 08:19:30|352.53|350.13|352.53|350.13|352.59|350.19|352.53|350.13|0
1648801190000|2022-04-01 08:19:50|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1648801200000|2022-04-01 08:20:00|352.81|350.41|352.81|350.41|352.81|350.41|352.67|350.27|0
1648801220000|2022-04-01 08:20:20|352.95|350.55|353.02|350.62|353.09|350.69|352.95|350.55|0
1648801230000|2022-04-01 08:20:30|353.09|350.69|353.02|350.62|353.09|350.69|353.02|350.62|0
1648801240000|2022-04-01 08:20:40|353.09|350.69|353.09|350.69|353.09|350.69|352.95|350.55|0
1648801250000|2022-04-01 08:20:50|353.38|350.98|353.23|350.83|353.38|350.98|353.23|350.83|0
1648801260000|2022-04-01 08:21:00|353.38|350.98|353.38|350.98|353.38|350.98|353.3|350.9|0
1648801270000|2022-04-01 08:21:10|353.23|350.83|353.23|350.83|353.38|350.98|353.23|350.83|0
1648801280000|2022-04-01 08:21:20|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1648801290000|2022-04-01 08:21:30|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1648801300000|2022-04-01 08:21:40|353.38|350.98|353.23|350.83|353.44|351.04|353.23|350.83|0
1648801310000|2022-04-01 08:21:50|353.09|350.69|353.23|350.83|353.23|350.83|353.09|350.69|0
1648801320000|2022-04-01 08:22:00|353.16|350.76|352.95|350.55|353.16|350.76|352.95|350.55|0
1648801330000|2022-04-01 08:22:10|353.16|350.76|352.95|350.55|353.23|350.83|352.95|350.55|0
1648801340000|2022-04-01 08:22:20|352.81|350.41|353.09|350.69|353.09|350.69|352.81|350.41|0
1648801350000|2022-04-01 08:22:30|352.95|350.55|353.37|350.97|353.37|350.97|352.95|350.55|0
1648801360000|2022-04-01 08:22:40|353.3|350.9|353.23|350.83|353.3|350.9|353.23|350.83|0
1648801370000|2022-04-01 08:22:50|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648801380000|2022-04-01 08:23:00|353.23|350.83|353.23|350.83|353.23|350.83|353.09|350.69|0
1648801390000|2022-04-01 08:23:10|353.37|350.97|353.44|351.04|353.44|351.04|353.37|350.97|0
1648801400000|2022-04-01 08:23:20|353.52|351.12|353.66|351.26|353.66|351.26|353.52|351.12|0
1648801410000|2022-04-01 08:23:30|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1648801420000|2022-04-01 08:23:40|353.87|351.47|353.94|351.54|353.94|351.54|353.8|351.4|0
1648801430000|2022-04-01 08:23:50|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1648801440000|2022-04-01 08:24:00|353.52|351.12|353.58|351.18|353.58|351.18|353.52|351.12|0
1648801450000|2022-04-01 08:24:10|353.37|350.97|353.52|351.12|353.52|351.12|353.37|350.97|0
1648801480000|2022-04-01 08:24:40|353.44|351.04|353.44|351.04|353.44|351.04|353.37|350.97|0
1648801490000|2022-04-01 08:24:50|353.52|351.12|353.52|351.12|353.52|351.12|353.37|350.97|0
1648801500000|2022-04-01 08:25:00|353.37|350.97|353.52|351.12|353.52|351.12|353.37|350.97|0
1648801510000|2022-04-01 08:25:10|353.8|351.4|353.73|351.33|353.87|351.47|353.73|351.33|0
1648801520000|2022-04-01 08:25:20|353.8|351.4|353.8|351.4|353.8|351.4|353.8|351.4|0
1648801530000|2022-04-01 08:25:30|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1648801540000|2022-04-01 08:25:40|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1648801560000|2022-04-01 08:26:00|353.66|351.26|353.94|351.54|353.94|351.54|353.66|351.26|0
1648801570000|2022-04-01 08:26:10|353.8|351.4|353.94|351.54|353.94|351.54|353.8|351.4|0
1648801580000|2022-04-01 08:26:20|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1648801590000|2022-04-01 08:26:30|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1648801600000|2022-04-01 08:26:40|354.15|351.75|354.22|351.82|354.22|351.82|354.15|351.75|0
1648801610000|2022-04-01 08:26:50|354.08|351.68|354.22|351.82|354.22|351.82|354.08|351.68|0
1648801620000|2022-04-01 08:27:00|354.08|351.68|353.94|351.54|354.08|351.68|353.94|351.54|0
1648801630000|2022-04-01 08:27:10|353.37|350.97|353.51|351.11|353.51|351.11|353.37|350.97|0
1648801640000|2022-04-01 08:27:20|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648801650000|2022-04-01 08:27:30|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1648801660000|2022-04-01 08:27:40|353.51|351.11|353.66|351.26|353.66|351.26|353.51|351.11|0
1648801670000|2022-04-01 08:27:50|353.58|351.18|353.51|351.11|353.58|351.18|353.51|351.11|0
1648801680000|2022-04-01 08:28:00|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648801690000|2022-04-01 08:28:10|353.23|350.83|353.23|350.83|353.23|350.83|353.09|350.69|0
1648801710000|2022-04-01 08:28:30|353.09|350.69|353.37|350.97|353.37|350.97|353.09|350.69|0
1648801720000|2022-04-01 08:28:40|353.3|350.9|353.3|350.9|353.3|350.9|353.3|350.9|0
1648801730000|2022-04-01 08:28:50|353.23|350.83|353.3|350.9|353.3|350.9|353.16|350.76|0
1648801740000|2022-04-01 08:29:00|353.23|350.83|353.37|350.97|353.37|350.97|353.23|350.83|0
1648801760000|2022-04-01 08:29:20|353.44|351.04|353.37|350.97|353.44|351.04|353.37|350.97|0
1648801770000|2022-04-01 08:29:30|353.51|351.11|353.37|350.97|353.51|351.11|353.37|350.97|0
1648801780000|2022-04-01 08:29:40|353.66|351.26|353.72|351.32|353.72|351.32|353.66|351.26|0
1648801790000|2022-04-01 08:29:50|353.51|351.11|353.8|351.4|353.8|351.4|353.51|351.11|0
1648801800000|2022-04-01 08:30:00|353.72|351.32|353.23|350.83|353.72|351.32|353.23|350.83|0
1648801810000|2022-04-01 08:30:10|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648801820000|2022-04-01 08:30:20|353.51|351.11|353.37|350.97|353.51|351.11|353.37|350.97|0
1648801830000|2022-04-01 08:30:30|353.51|351.11|353.44|351.04|353.51|351.11|353.37|350.97|0
1648801840000|2022-04-01 08:30:40|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1648801860000|2022-04-01 08:31:00|353.3|350.9|353.23|350.83|353.3|350.9|353.09|350.69|0
1648801880000|2022-04-01 08:31:20|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648801900000|2022-04-01 08:31:40|353.51|351.11|353.37|350.97|353.51|351.11|353.37|350.97|0
1648801910000|2022-04-01 08:31:50|353.23|350.83|353.23|350.83|353.37|350.97|353.23|350.83|0
1648801920000|2022-04-01 08:32:00|353.09|350.69|352.8|350.4|353.09|350.69|352.8|350.4|0
1648801930000|2022-04-01 08:32:10|352.95|350.55|353.09|350.69|353.09|350.69|352.95|350.55|0
1648801940000|2022-04-01 08:32:20|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1648801950000|2022-04-01 08:32:30|352.66|350.26|352.8|350.4|352.8|350.4|352.66|350.26|0
1648801960000|2022-04-01 08:32:40|352.95|350.55|352.87|350.47|352.95|350.55|352.87|350.47|0
1648801970000|2022-04-01 08:32:50|352.95|350.55|352.95|350.55|352.95|350.55|352.87|350.47|0
1648801980000|2022-04-01 08:33:00|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1648801990000|2022-04-01 08:33:10|352.94|350.54|353.01|350.61|353.09|350.69|352.94|350.54|0
1648802000000|2022-04-01 08:33:20|353.09|350.69|353.37|350.97|353.37|350.97|353.09|350.69|0
1648802010000|2022-04-01 08:33:30|353.44|351.04|353.37|350.97|353.44|351.04|353.37|350.97|0
1648802020000|2022-04-01 08:33:40|353.44|351.04|353.51|351.11|353.51|351.11|353.44|351.04|0
1648802030000|2022-04-01 08:33:50|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648802040000|2022-04-01 08:34:00|353.44|351.04|353.3|350.9|353.44|351.04|353.3|350.9|0
1648802050000|2022-04-01 08:34:10|353.44|351.04|353.37|350.97|353.44|351.04|353.37|350.97|0
1648802060000|2022-04-01 08:34:20|353.3|350.9|353.3|350.9|353.3|350.9|353.23|350.83|0
1648802070000|2022-04-01 08:34:30|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1648802080000|2022-04-01 08:34:40|353.3|350.9|353.3|350.9|353.3|350.9|353.3|350.9|0
1648802090000|2022-04-01 08:34:50|353.37|350.97|353.37|350.97|353.44|351.04|353.37|350.97|0
1648802100000|2022-04-01 08:35:00|353.51|351.11|353.8|351.4|353.8|351.4|353.51|351.11|0
1648802110000|2022-04-01 08:35:10|353.58|351.18|353.51|351.11|353.65|351.25|353.51|351.11|0
1648802120000|2022-04-01 08:35:20|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1648802130000|2022-04-01 08:35:30|353.79|351.39|353.65|351.25|353.79|351.39|353.65|351.25|0
1648802140000|2022-04-01 08:35:40|353.51|351.11|353.65|351.25|353.65|351.25|353.51|351.11|0
1648802150000|2022-04-01 08:35:50|353.51|351.11|353.94|351.54|353.94|351.54|353.51|351.11|0
1648802160000|2022-04-01 08:36:00|353.86|351.46|353.79|351.39|353.86|351.46|353.79|351.39|0
1648802170000|2022-04-01 08:36:10|353.65|351.25|353.51|351.11|353.65|351.25|353.51|351.11|0
1648802180000|2022-04-01 08:36:20|353.37|350.97|353.15|350.75|353.37|350.97|353.15|350.75|0
1648802190000|2022-04-01 08:36:30|353.09|350.69|353.09|350.69|353.23|350.83|353.09|350.69|0
1648802210000|2022-04-01 08:36:50|353.01|350.61|353.09|350.69|353.09|350.69|353.01|350.61|0
1648802220000|2022-04-01 08:37:00|353.01|350.61|353.23|350.83|353.23|350.83|353.01|350.61|0
1648802230000|2022-04-01 08:37:10|353.15|350.75|353.23|350.83|353.23|350.83|353.15|350.75|0
1648802240000|2022-04-01 08:37:20|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1648802250000|2022-04-01 08:37:30|353.23|350.83|353.15|350.75|353.23|350.83|353.15|350.75|0
1648802260000|2022-04-01 08:37:40|353.08|350.68|353.15|350.75|353.15|350.75|353.08|350.68|0
1648802270000|2022-04-01 08:37:50|353.37|350.97|353.23|350.83|353.37|350.97|353.23|350.83|0
1648802280000|2022-04-01 08:38:00|353.29|350.89|353.37|350.97|353.37|350.97|353.29|350.89|0
1648802290000|2022-04-01 08:38:10|353.23|350.83|353.37|350.97|353.37|350.97|353.23|350.83|0
1648802320000|2022-04-01 08:38:40|353.29|350.89|353.37|350.97|353.37|350.97|353.29|350.89|0
1648802330000|2022-04-01 08:38:50|353.51|351.11|353.08|350.68|353.51|351.11|353.08|350.68|0
1648802340000|2022-04-01 08:39:00|352.94|350.54|352.94|350.54|353.01|350.61|352.94|350.54|0
1648802350000|2022-04-01 08:39:10|353.08|350.68|352.94|350.54|353.08|350.68|352.94|350.54|0
1648802360000|2022-04-01 08:39:20|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1648802370000|2022-04-01 08:39:30|352.87|350.47|352.87|350.47|352.87|350.47|352.87|350.47|0
1648802380000|2022-04-01 08:39:40|352.8|350.4|352.87|350.47|352.87|350.47|352.8|350.4|0
1648802390000|2022-04-01 08:39:50|352.8|350.4|352.66|350.26|352.87|350.47|352.66|350.26|0
1648802400000|2022-04-01 08:40:00|352.73|350.33|352.87|350.47|352.87|350.47|352.66|350.26|0
1648802410000|2022-04-01 08:40:10|353.23|350.83|353.23|350.83|353.23|350.83|353.15|350.75|0
1648802420000|2022-04-01 08:40:20|353.08|350.68|353.23|350.83|353.23|350.83|353.08|350.68|0
1648802430000|2022-04-01 08:40:30|353.08|350.68|353.23|350.83|353.23|350.83|353.08|350.68|0
1648802440000|2022-04-01 08:40:40|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1648802450000|2022-04-01 08:40:50|353.23|350.83|353.29|350.89|353.29|350.89|353.23|350.83|0
1648802460000|2022-04-01 08:41:00|353.23|350.83|353.08|350.68|353.23|350.83|353.08|350.68|0
1648802470000|2022-04-01 08:41:10|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1648802490000|2022-04-01 08:41:30|353.22|350.82|353.29|350.89|353.29|350.89|353.15|350.75|0
1648802500000|2022-04-01 08:41:40|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1648802510000|2022-04-01 08:41:50|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648802540000|2022-04-01 08:42:20|353.65|351.25|353.65|351.25|353.72|351.32|353.65|351.25|0
1648802560000|2022-04-01 08:42:40|353.79|351.39|353.65|351.25|353.79|351.39|353.65|351.25|0
1648802570000|2022-04-01 08:42:50|353.72|351.32|353.65|351.25|353.72|351.32|353.65|351.25|0
1648802580000|2022-04-01 08:43:00|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1648802590000|2022-04-01 08:43:10|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1648802610000|2022-04-01 08:43:30|353.58|351.18|353.65|351.25|353.65|351.25|353.58|351.18|0
1648802620000|2022-04-01 08:43:40|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1648802630000|2022-04-01 08:43:50|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1648802640000|2022-04-01 08:44:00|353.79|351.39|353.93|351.53|353.93|351.53|353.79|351.39|0
1648802650000|2022-04-01 08:44:10|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1648802660000|2022-04-01 08:44:20|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648802670000|2022-04-01 08:44:30|354.22|351.82|354.08|351.68|354.22|351.82|354.08|351.68|0
1648802680000|2022-04-01 08:44:40|354|351.6|353.93|351.53|354|351.6|353.93|351.53|0
1648802690000|2022-04-01 08:44:50|353.86|351.46|354.36|351.96|354.36|351.96|353.79|351.39|0
1648802700000|2022-04-01 08:45:00|354.5|352.1|354.64|352.24|354.79|352.39|354.5|352.1|0
1648802710000|2022-04-01 08:45:10|354.79|352.39|354.79|352.39|354.79|352.39|354.79|352.39|0
1648802720000|2022-04-01 08:45:20|354.93|352.53|354.93|352.53|354.93|352.53|354.85|352.45|0
1648802730000|2022-04-01 08:45:30|354.79|352.39|354.36|351.96|354.93|352.53|354.36|351.96|0
1648802740000|2022-04-01 08:45:40|354.22|351.82|354.36|351.96|354.36|351.96|354.22|351.82|0
1648802750000|2022-04-01 08:45:50|354.28|351.88|354.36|351.96|354.36|351.96|354.22|351.82|0
1648802760000|2022-04-01 08:46:00|354.22|351.82|354.07|351.67|354.22|351.82|354.07|351.67|0
1648802770000|2022-04-01 08:46:10|354|351.6|353.93|351.53|354.07|351.67|353.93|351.53|0
1648802780000|2022-04-01 08:46:20|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1648802790000|2022-04-01 08:46:30|354.22|351.82|354.36|351.96|354.36|351.96|354.22|351.82|0
1648802800000|2022-04-01 08:46:40|354.43|352.03|354.36|351.96|354.43|352.03|354.36|351.96|0
1648802810000|2022-04-01 08:46:50|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1648802820000|2022-04-01 08:47:00|354.43|352.03|354.36|351.96|354.43|352.03|354.36|351.96|0
1648802830000|2022-04-01 08:47:10|354.22|351.82|354.36|351.96|354.36|351.96|354.22|351.82|0
1648802840000|2022-04-01 08:47:20|354.22|351.82|354.43|352.03|354.43|352.03|354.22|351.82|0
1648802850000|2022-04-01 08:47:30|354.36|351.96|354.28|351.88|354.36|351.96|354.28|351.88|0
1648802860000|2022-04-01 08:47:40|354.22|351.82|354.22|351.82|354.36|351.96|354.22|351.82|0
1648802870000|2022-04-01 08:47:50|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648802880000|2022-04-01 08:48:00|354.5|352.1|354.43|352.03|354.5|352.1|354.43|352.03|0
1648802890000|2022-04-01 08:48:10|354.5|352.1|354.5|352.1|354.64|352.24|354.5|352.1|0
1648802900000|2022-04-01 08:48:20|354.57|352.17|354.64|352.24|354.64|352.24|354.5|352.1|0
1648802910000|2022-04-01 08:48:30|354.57|352.17|354.57|352.17|354.57|352.17|354.57|352.17|0
1648802920000|2022-04-01 08:48:40|354.5|352.1|354.64|352.24|354.64|352.24|354.5|352.1|0
1648802930000|2022-04-01 08:48:50|354.57|352.17|354.64|352.24|354.64|352.24|354.57|352.17|0
1648802940000|2022-04-01 08:49:00|354.71|352.31|354.5|352.1|354.71|352.31|354.5|352.1|0
1648802950000|2022-04-01 08:49:10|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1648802960000|2022-04-01 08:49:20|354.57|352.17|354.57|352.17|354.57|352.17|354.57|352.17|0
1648802970000|2022-04-01 08:49:30|354.5|352.1|354.28|351.88|354.5|352.1|354.28|351.88|0
1648802980000|2022-04-01 08:49:40|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648802990000|2022-04-01 08:49:50|354.57|352.17|354.36|351.96|354.57|352.17|354.36|351.96|0
1648803000000|2022-04-01 08:50:00|354.5|352.1|354.28|351.88|354.5|352.1|354.28|351.88|0
1648803010000|2022-04-01 08:50:10|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648803020000|2022-04-01 08:50:20|354.42|352.02|354.5|352.1|354.5|352.1|354.42|352.02|0
1648803030000|2022-04-01 08:50:30|354.57|352.17|354.5|352.1|354.57|352.17|354.5|352.1|0
1648803040000|2022-04-01 08:50:40|354.36|351.96|354.42|352.02|354.5|352.1|354.36|351.96|0
1648803050000|2022-04-01 08:50:50|354.5|352.1|354.5|352.1|354.5|352.1|354.42|352.02|0
1648803060000|2022-04-01 08:51:00|354.42|352.02|354.42|352.02|354.5|352.1|354.42|352.02|0
1648803070000|2022-04-01 08:51:10|354.36|351.96|354.42|352.02|354.42|352.02|354.28|351.88|0
1648803080000|2022-04-01 08:51:20|354.36|351.96|354.5|352.1|354.5|352.1|354.36|351.96|0
1648803090000|2022-04-01 08:51:30|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648803110000|2022-04-01 08:51:50|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1648803120000|2022-04-01 08:52:00|354.36|351.96|354.36|351.96|354.42|352.02|354.36|351.96|0
1648803130000|2022-04-01 08:52:10|354.42|352.02|354.36|351.96|354.5|352.1|354.36|351.96|0
1648803140000|2022-04-01 08:52:20|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1648803150000|2022-04-01 08:52:30|354.36|351.96|354.21|351.81|354.36|351.96|354.21|351.81|0
1648803160000|2022-04-01 08:52:40|354.36|351.96|354.21|351.81|354.36|351.96|354.21|351.81|0
1648803170000|2022-04-01 08:52:50|354.36|351.96|354.21|351.81|354.36|351.96|354.21|351.81|0
1648803180000|2022-04-01 08:53:00|354.07|351.67|354.21|351.81|354.21|351.81|354.07|351.67|0
1648803190000|2022-04-01 08:53:10|354.07|351.67|354.07|351.67|354.07|351.67|353.93|351.53|0
1648803200000|2022-04-01 08:53:20|354.14|351.74|354.07|351.67|354.21|351.81|354.07|351.67|0
1648803220000|2022-04-01 08:53:40|354.14|351.74|354.07|351.67|354.21|351.81|354.07|351.67|0
1648803230000|2022-04-01 08:53:50|354.21|351.81|354.21|351.81|354.21|351.81|354.07|351.67|0
1648803240000|2022-04-01 08:54:00|354.36|351.96|354.28|351.88|354.36|351.96|354.28|351.88|0
1648803250000|2022-04-01 08:54:10|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648803260000|2022-04-01 08:54:20|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1648803280000|2022-04-01 08:54:40|354.64|352.24|354.64|352.24|354.78|352.38|354.64|352.24|0
1648803290000|2022-04-01 08:54:50|354.57|352.17|354.57|352.17|354.57|352.17|354.57|352.17|0
1648803300000|2022-04-01 08:55:00|354.5|352.1|354.35|351.95|354.5|352.1|354.35|351.95|0
1648803310000|2022-04-01 08:55:10|354.5|352.1|354.28|351.88|354.5|352.1|354.28|351.88|0
1648803320000|2022-04-01 08:55:20|354.35|351.95|354.21|351.81|354.35|351.95|354.21|351.81|0
1648803330000|2022-04-01 08:55:30|353.93|351.53|354.07|351.67|354.07|351.67|353.93|351.53|0
1648803340000|2022-04-01 08:55:40|354.21|351.81|354.07|351.67|354.21|351.81|354.07|351.67|0
1648803360000|2022-04-01 08:56:00|354|351.6|354.07|351.67|354.07|351.67|354|351.6|0
1648803370000|2022-04-01 08:56:10|354|351.6|354.07|351.67|354.07|351.67|353.93|351.53|0
1648803380000|2022-04-01 08:56:20|354.14|351.74|354.21|351.81|354.21|351.81|354.07|351.67|0
1648803390000|2022-04-01 08:56:30|354.35|351.95|354.35|351.95|354.5|352.1|354.28|351.88|0
1648803420000|2022-04-01 08:57:00|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1648803430000|2022-04-01 08:57:10|354.28|351.88|354.35|351.95|354.35|351.95|354.21|351.81|0
1648803450000|2022-04-01 08:57:30|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1648803460000|2022-04-01 08:57:40|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1648803470000|2022-04-01 08:57:50|354.21|351.81|354.21|351.81|354.21|351.81|354.14|351.74|0
1648803480000|2022-04-01 08:58:00|354.07|351.67|354.21|351.81|354.21|351.81|354.07|351.67|0
1648803490000|2022-04-01 08:58:10|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1648803500000|2022-04-01 08:58:20|354.07|351.67|354.21|351.81|354.21|351.81|354.07|351.67|0
1648803510000|2022-04-01 08:58:30|354.35|351.95|354.28|351.88|354.35|351.95|354.28|351.88|0
1648803520000|2022-04-01 08:58:40|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1648803540000|2022-04-01 08:59:00|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1648803550000|2022-04-01 08:59:10|354.35|351.95|354.28|351.88|354.35|351.95|354.28|351.88|0
1648803560000|2022-04-01 08:59:20|354.21|351.81|354.28|351.88|354.28|351.88|354.21|351.81|0
1648803570000|2022-04-01 08:59:30|354.35|351.95|354.35|351.95|354.35|351.95|354.28|351.88|0
1648803580000|2022-04-01 08:59:40|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1648803590000|2022-04-01 08:59:50|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1648803600000|2022-04-01 09:00:00|354.14|351.74|353.93|351.53|354.14|351.74|353.93|351.53|0
1648803610000|2022-04-01 09:00:10|353.99|351.59|353.93|351.53|353.99|351.59|353.93|351.53|0
1648803620000|2022-04-01 09:00:20|354.07|351.67|354.07|351.67|354.07|351.67|353.99|351.59|0
1648803630000|2022-04-01 09:00:30|353.78|351.38|353.78|351.38|353.78|351.38|353.64|351.24|0
1648803640000|2022-04-01 09:00:40|353.85|351.45|353.93|351.53|353.93|351.53|353.85|351.45|0
1648803650000|2022-04-01 09:00:50|353.78|351.38|353.5|351.1|353.78|351.38|353.5|351.1|0
1648803660000|2022-04-01 09:01:00|353.64|351.24|353.43|351.03|353.64|351.24|353.43|351.03|0
1648803670000|2022-04-01 09:01:10|353.5|351.1|353.5|351.1|353.57|351.17|353.5|351.1|0
1648803680000|2022-04-01 09:01:20|353.36|350.96|353.36|350.96|353.36|350.96|353.36|350.96|0
1648803690000|2022-04-01 09:01:30|353.22|350.82|353.36|350.96|353.36|350.96|353.22|350.82|0
1648803700000|2022-04-01 09:01:40|353.5|351.1|353.36|350.96|353.5|351.1|353.36|350.96|0
1648803710000|2022-04-01 09:01:50|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1648803720000|2022-04-01 09:02:00|353.36|350.96|353.22|350.82|353.36|350.96|353.22|350.82|0
1648803730000|2022-04-01 09:02:10|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1648803740000|2022-04-01 09:02:20|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1648803750000|2022-04-01 09:02:30|353.57|351.17|353.5|351.1|353.57|351.17|353.5|351.1|0
1648803760000|2022-04-01 09:02:40|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1648803770000|2022-04-01 09:02:50|353.36|350.96|353.5|351.1|353.5|351.1|353.36|350.96|0
1648803780000|2022-04-01 09:03:00|353.36|350.96|353.07|350.67|353.36|350.96|353.07|350.67|0
1648803790000|2022-04-01 09:03:10|352.93|350.53|353.07|350.67|353.07|350.67|352.79|350.39|0
1648803800000|2022-04-01 09:03:20|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1648803810000|2022-04-01 09:03:30|352.79|350.39|352.79|350.39|352.86|350.46|352.79|350.39|0
1648803820000|2022-04-01 09:03:40|352.93|350.53|353.07|350.67|353.07|350.67|352.93|350.53|0
1648803830000|2022-04-01 09:03:50|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1648803840000|2022-04-01 09:04:00|353|350.6|352.93|350.53|353|350.6|352.93|350.53|0
1648803850000|2022-04-01 09:04:10|353.07|350.67|353.07|350.67|353.22|350.82|353.07|350.67|0
1648803860000|2022-04-01 09:04:20|353|350.6|353|350.6|353|350.6|352.93|350.53|0
1648803870000|2022-04-01 09:04:30|353.07|350.67|353.07|350.67|353.14|350.74|353|350.6|0
1648803880000|2022-04-01 09:04:40|352.93|350.53|353.07|350.67|353.07|350.67|352.93|350.53|0
1648803900000|2022-04-01 09:05:00|353.22|350.82|353.21|350.81|353.22|350.82|353.07|350.67|0
1648803910000|2022-04-01 09:05:10|353.14|350.74|353.14|350.74|353.14|350.74|353.14|350.74|0
1648803920000|2022-04-01 09:05:20|353.07|350.67|353.21|350.81|353.21|350.81|353.07|350.67|0
1648803930000|2022-04-01 09:05:30|353.07|350.67|353.07|350.67|353.07|350.67|353|350.6|0
1648803940000|2022-04-01 09:05:40|353.21|350.81|353.07|350.67|353.21|350.81|353.07|350.67|0
1648803950000|2022-04-01 09:05:50|352.86|350.46|352.86|350.46|352.86|350.46|352.86|350.46|0
1648803960000|2022-04-01 09:06:00|352.79|350.39|352.72|350.32|352.79|350.39|352.65|350.25|0
1648803970000|2022-04-01 09:06:10|352.79|350.39|352.65|350.25|352.79|350.39|352.65|350.25|0
1648803980000|2022-04-01 09:06:20|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1648803990000|2022-04-01 09:06:30|352.65|350.25|352.51|350.11|352.65|350.25|352.51|350.11|0
1648804000000|2022-04-01 09:06:40|352.43|350.03|352.36|349.96|352.51|350.11|352.36|349.96|0
1648804010000|2022-04-01 09:06:50|352.22|349.82|352.36|349.96|352.36|349.96|352.08|349.68|0
1648804020000|2022-04-01 09:07:00|352.29|349.89|352.22|349.82|352.29|349.89|352.22|349.82|0
1648804030000|2022-04-01 09:07:10|352.15|349.75|352.22|349.82|352.22|349.82|351.94|349.54|0
1648804040000|2022-04-01 09:07:20|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1648804050000|2022-04-01 09:07:30|352.22|349.82|352.22|349.82|352.22|349.82|352.08|349.68|0
1648804060000|2022-04-01 09:07:40|352.15|349.75|352.22|349.82|352.22|349.82|352.15|349.75|0
1648804070000|2022-04-01 09:07:50|352.29|349.89|352.36|349.96|352.36|349.96|352.29|349.89|0
1648804080000|2022-04-01 09:08:00|352.22|349.82|352.36|349.96|352.36|349.96|352.22|349.82|0
1648804090000|2022-04-01 09:08:10|352.29|349.89|352.22|349.82|352.29|349.89|352.22|349.82|0
1648804110000|2022-04-01 09:08:30|352.29|349.89|352.29|349.89|352.36|349.96|352.29|349.89|0
1648804120000|2022-04-01 09:08:40|352.43|350.03|352.22|349.82|352.43|350.03|352.22|349.82|0
1648804130000|2022-04-01 09:08:50|352.36|349.96|352.22|349.82|352.36|349.96|352.22|349.82|0
1648804140000|2022-04-01 09:09:00|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1648804150000|2022-04-01 09:09:10|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1648804160000|2022-04-01 09:09:20|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1648804170000|2022-04-01 09:09:30|352.01|349.61|352.08|349.68|352.08|349.68|352.01|349.61|0
1648804180000|2022-04-01 09:09:40|352.15|349.75|352.36|349.96|352.36|349.96|352.15|349.75|0
1648804190000|2022-04-01 09:09:50|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1648804200000|2022-04-01 09:10:00|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1648804240000|2022-04-01 09:10:40|351.94|349.54|352.08|349.68|352.08|349.68|351.94|349.54|0
1648804250000|2022-04-01 09:10:50|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1648804260000|2022-04-01 09:11:00|352.29|349.89|352.22|349.82|352.36|349.96|352.22|349.82|0
1648804270000|2022-04-01 09:11:10|352.08|349.68|352.22|349.82|352.22|349.82|352.08|349.68|0
1648804280000|2022-04-01 09:11:20|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1648804290000|2022-04-01 09:11:30|352.15|349.75|352.08|349.68|352.15|349.75|352.08|349.68|0
1648804310000|2022-04-01 09:11:50|352.15|349.75|352.08|349.68|352.15|349.75|352.08|349.68|0
1648804320000|2022-04-01 09:12:00|352.22|349.82|352.36|349.96|352.36|349.96|352.22|349.82|0
1648804330000|2022-04-01 09:12:10|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1648804340000|2022-04-01 09:12:20|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1648804360000|2022-04-01 09:12:40|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1648804370000|2022-04-01 09:12:50|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1648804380000|2022-04-01 09:13:00|352.5|350.1|352.79|350.39|352.79|350.39|352.5|350.1|0
1648804390000|2022-04-01 09:13:10|352.71|350.31|352.79|350.39|352.79|350.39|352.71|350.31|0
1648804410000|2022-04-01 09:13:30|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1648804420000|2022-04-01 09:13:40|352.85|350.45|353.07|350.67|353.07|350.67|352.79|350.39|0
1648804430000|2022-04-01 09:13:50|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1648804440000|2022-04-01 09:14:00|353.07|350.67|352.79|350.39|353.07|350.67|352.79|350.39|0
1648804460000|2022-04-01 09:14:20|352.64|350.24|352.64|350.24|352.79|350.39|352.64|350.24|0
1648804470000|2022-04-01 09:14:30|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1648804480000|2022-04-01 09:14:40|352.71|350.31|352.79|350.39|352.79|350.39|352.71|350.31|0
1648804510000|2022-04-01 09:15:10|352.85|350.45|352.64|350.24|352.93|350.53|352.64|350.24|0
1648804520000|2022-04-01 09:15:20|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1648804530000|2022-04-01 09:15:30|352.64|350.24|352.93|350.53|352.93|350.53|352.64|350.24|0
1648804540000|2022-04-01 09:15:40|353.07|350.67|353.07|350.67|353.07|350.67|353.07|350.67|0
1648804550000|2022-04-01 09:15:50|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1648804560000|2022-04-01 09:16:00|352.85|350.45|352.79|350.39|352.85|350.45|352.79|350.39|0
1648804570000|2022-04-01 09:16:10|352.78|350.38|352.85|350.45|352.85|350.45|352.78|350.38|0
1648804580000|2022-04-01 09:16:20|352.78|350.38|352.64|350.24|352.93|350.53|352.64|350.24|0
1648804590000|2022-04-01 09:16:30|352.57|350.17|352.5|350.1|352.57|350.17|352.5|350.1|0
1648804600000|2022-04-01 09:16:40|352.64|350.24|352.64|350.24|352.64|350.24|352.5|350.1|0
1648804610000|2022-04-01 09:16:50|352.5|350.1|352.5|350.1|352.64|350.24|352.5|350.1|0
1648804620000|2022-04-01 09:17:00|352.43|350.03|352.5|350.1|352.5|350.1|352.43|350.03|0
1648804630000|2022-04-01 09:17:10|352.43|350.03|352.64|350.24|352.64|350.24|352.43|350.03|0
1648804660000|2022-04-01 09:17:40|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1648804670000|2022-04-01 09:17:50|352.43|350.03|352.08|349.68|352.43|350.03|352.08|349.68|0
1648804680000|2022-04-01 09:18:00|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1648804690000|2022-04-01 09:18:10|352.36|349.96|352.22|349.82|352.36|349.96|352.22|349.82|0
1648804720000|2022-04-01 09:18:40|352.29|349.89|352.22|349.82|352.29|349.89|352.22|349.82|0
1648804740000|2022-04-01 09:19:00|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1648804760000|2022-04-01 09:19:20|352.43|350.03|352.5|350.1|352.5|350.1|352.43|350.03|0
1648804780000|2022-04-01 09:19:40|352.43|350.03|352.36|349.96|352.43|350.03|352.36|349.96|0
1648804790000|2022-04-01 09:19:50|352.5|350.1|352.5|350.1|352.5|350.1|352.43|350.03|0
1648804800000|2022-04-01 09:20:00|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1648804810000|2022-04-01 09:20:10|352.22|349.82|352.36|349.96|352.36|349.96|352.22|349.82|0
1648804820000|2022-04-01 09:20:20|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1648804840000|2022-04-01 09:20:40|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1648804850000|2022-04-01 09:20:50|352.43|350.03|352.5|350.1|352.5|350.1|352.43|350.03|0
1648804860000|2022-04-01 09:21:00|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1648804870000|2022-04-01 09:21:10|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1648804880000|2022-04-01 09:21:20|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1648804890000|2022-04-01 09:21:30|352.5|350.1|352.5|350.1|352.5|350.1|352.43|350.03|0
1648804900000|2022-04-01 09:21:40|352.36|349.96|352.5|350.1|352.5|350.1|352.36|349.96|0
1648804910000|2022-04-01 09:21:50|352.57|350.17|352.57|350.17|352.57|350.17|352.57|350.17|0
1648804920000|2022-04-01 09:22:00|352.5|350.1|352.78|350.38|352.78|350.38|352.5|350.1|0
1648804930000|2022-04-01 09:22:10|352.92|350.52|352.71|350.31|352.92|350.52|352.64|350.24|0
1648804940000|2022-04-01 09:22:20|353.35|350.95|353.42|351.02|353.49|351.09|353.35|350.95|0
1648804950000|2022-04-01 09:22:30|353.49|351.09|353.21|350.81|353.49|351.09|353.21|350.81|0
1648804960000|2022-04-01 09:22:40|353.35|350.95|355.12|352.72|355.12|352.72|353.21|350.81|0
1648804970000|2022-04-01 09:22:50|355.34|352.94|354.2|351.8|355.34|352.94|354.2|351.8|0
1648804980000|2022-04-01 09:23:00|354.48|352.08|352.57|350.17|354.48|352.08|352.57|350.17|0
1648804990000|2022-04-01 09:23:10|352.92|350.52|353.07|350.67|353.21|350.81|352.92|350.52|0
1648805000000|2022-04-01 09:23:20|351.65|349.25|352|349.6|352|349.6|351.37|348.97|0
1648805010000|2022-04-01 09:23:30|352.22|349.82|352.64|350.24|352.78|350.38|352.22|349.82|0
1648805020000|2022-04-01 09:23:40|352.57|350.17|353.21|350.81|353.21|350.81|352.57|350.17|0
1648805030000|2022-04-01 09:23:50|352.99|350.59|352.78|350.38|352.99|350.59|352.78|350.38|0
1648805040000|2022-04-01 09:24:00|352.5|350.1|353.07|350.67|353.07|350.67|352.5|350.1|0
1648805050000|2022-04-01 09:24:10|353.21|350.81|353.63|351.23|353.63|351.23|353.21|350.81|0
1648805060000|2022-04-01 09:24:20|353.35|350.95|353.63|351.23|353.63|351.23|353.35|350.95|0
1648805070000|2022-04-01 09:24:30|353.77|351.37|353.92|351.52|353.92|351.52|353.77|351.37|0
1648805080000|2022-04-01 09:24:40|353.77|351.37|353.77|351.37|353.84|351.44|353.77|351.37|0
1648805090000|2022-04-01 09:24:50|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1648805100000|2022-04-01 09:25:00|353.77|351.37|353.77|351.37|353.77|351.37|353.49|351.09|0
1648805110000|2022-04-01 09:25:10|354.2|351.8|354.06|351.66|354.2|351.8|353.77|351.37|0
1648805120000|2022-04-01 09:25:20|353.92|351.52|354.06|351.66|354.06|351.66|353.92|351.52|0
1648805130000|2022-04-01 09:25:30|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1648805140000|2022-04-01 09:25:40|353.77|351.37|353.92|351.52|353.92|351.52|353.77|351.37|0
1648805150000|2022-04-01 09:25:50|353.77|351.37|353.92|351.52|353.92|351.52|353.77|351.37|0
1648805160000|2022-04-01 09:26:00|353.77|351.37|353.49|351.09|353.77|351.37|353.49|351.09|0
1648805170000|2022-04-01 09:26:10|353.56|351.16|353.77|351.37|353.77|351.37|353.56|351.16|0
1648805180000|2022-04-01 09:26:20|353.84|351.44|353.92|351.52|353.92|351.52|353.7|351.3|0
1648805190000|2022-04-01 09:26:30|353.77|351.37|353.77|351.37|353.92|351.52|353.77|351.37|0
1648805200000|2022-04-01 09:26:40|353.92|351.52|353.77|351.37|354.06|351.66|353.77|351.37|0
1648805210000|2022-04-01 09:26:50|353.92|351.52|353.92|351.52|354.06|351.66|353.92|351.52|0
1648805230000|2022-04-01 09:27:10|353.98|351.58|353.98|351.58|353.98|351.58|353.92|351.52|0
1648805240000|2022-04-01 09:27:20|353.91|351.51|354.06|351.66|354.06|351.66|353.77|351.37|0
1648805250000|2022-04-01 09:27:30|353.91|351.51|353.77|351.37|353.98|351.58|353.77|351.37|0
1648805260000|2022-04-01 09:27:40|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1648805270000|2022-04-01 09:27:50|353.77|351.37|353.84|351.44|353.84|351.44|353.77|351.37|0
1648805280000|2022-04-01 09:28:00|353.77|351.37|353.77|351.37|353.77|351.37|353.63|351.23|0
1648805290000|2022-04-01 09:28:10|353.7|351.3|353.77|351.37|353.77|351.37|353.7|351.3|0
1648805300000|2022-04-01 09:28:20|353.91|351.51|353.84|351.44|353.91|351.51|353.77|351.37|0
1648805310000|2022-04-01 09:28:30|353.77|351.37|354.2|351.8|354.2|351.8|353.77|351.37|0
1648805320000|2022-04-01 09:28:40|354.06|351.66|353.98|351.58|354.06|351.66|353.98|351.58|0
1648805330000|2022-04-01 09:28:50|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1648805350000|2022-04-01 09:29:10|353.98|351.58|354.06|351.66|354.06|351.66|353.98|351.58|0
1648805360000|2022-04-01 09:29:20|354.2|351.8|354.2|351.8|354.2|351.8|354.2|351.8|0
1648805370000|2022-04-01 09:29:30|354.12|351.72|354.2|351.8|354.2|351.8|354.06|351.66|0
1648805390000|2022-04-01 09:29:50|354.12|351.72|354.06|351.66|354.2|351.8|354.06|351.66|0
1648805400000|2022-04-01 09:30:00|354.2|351.8|354.34|351.94|354.34|351.94|354.2|351.8|0
1648805410000|2022-04-01 09:30:10|354.77|352.37|354.91|352.51|354.91|352.51|354.62|352.22|0
1648805420000|2022-04-01 09:30:20|355.05|352.65|355.33|352.93|355.33|352.93|354.91|352.51|0
1648805430000|2022-04-01 09:30:30|355.48|353.08|355.76|353.36|355.76|353.36|355.48|353.08|0
1648805440000|2022-04-01 09:30:40|355.62|353.22|356.05|353.65|356.05|353.65|355.62|353.22|0
1648805450000|2022-04-01 09:30:50|356.11|353.71|356.33|353.93|356.33|353.93|356.11|353.71|0
1648805460000|2022-04-01 09:31:00|356.4|354|356.33|353.93|356.47|354.07|356.33|353.93|0
1648805470000|2022-04-01 09:31:10|356.11|353.71|356.19|353.79|356.19|353.79|356.05|353.65|0
1648805480000|2022-04-01 09:31:20|356.33|353.93|356.05|353.65|356.33|353.93|356.05|353.65|0
1648805490000|2022-04-01 09:31:30|356.19|353.79|356.05|353.65|356.19|353.79|356.05|353.65|0
1648805500000|2022-04-01 09:31:40|356.19|353.79|356.47|354.07|356.47|354.07|356.11|353.71|0
1648805510000|2022-04-01 09:31:50|356.62|354.22|356.33|353.93|356.62|354.22|356.33|353.93|0
1648805520000|2022-04-01 09:32:00|356.4|354|356.54|354.14|356.76|354.36|356.4|354|0
1648805530000|2022-04-01 09:32:10|356.62|354.22|356.05|353.65|356.62|354.22|356.05|353.65|0
1648805540000|2022-04-01 09:32:20|356.33|353.93|356.19|353.79|356.33|353.93|356.19|353.79|0
1648805550000|2022-04-01 09:32:30|356.05|353.65|356.05|353.65|356.19|353.79|356.05|353.65|0
1648805560000|2022-04-01 09:32:40|356.19|353.79|356.33|353.93|356.33|353.93|356.19|353.79|0
1648805570000|2022-04-01 09:32:50|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1648805580000|2022-04-01 09:33:00|356.62|354.22|356.47|354.07|356.62|354.22|356.47|354.07|0
1648805590000|2022-04-01 09:33:10|356.62|354.22|356.62|354.22|356.76|354.36|356.62|354.22|0
1648805600000|2022-04-01 09:33:20|356.76|354.36|356.62|354.22|356.76|354.36|356.47|354.07|0
1648805610000|2022-04-01 09:33:30|356.47|354.07|356.47|354.07|356.47|354.07|356.33|353.93|0
1648805620000|2022-04-01 09:33:40|356.33|353.93|356.33|353.93|356.4|354|356.33|353.93|0
1648805630000|2022-04-01 09:33:50|356.4|354|356.19|353.79|356.4|354|356.19|353.79|0
1648805640000|2022-04-01 09:34:00|356.05|353.65|356.33|353.93|356.33|353.93|355.9|353.5|0
1648805650000|2022-04-01 09:34:10|356.19|353.79|356.19|353.79|356.19|353.79|356.19|353.79|0
1648805660000|2022-04-01 09:34:20|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1648805670000|2022-04-01 09:34:30|356.04|353.64|355.9|353.5|356.04|353.64|355.76|353.36|0
1648805680000|2022-04-01 09:34:40|355.83|353.43|356.04|353.64|356.04|353.64|355.83|353.43|0
1648805690000|2022-04-01 09:34:50|355.97|353.57|356.04|353.64|356.04|353.64|355.97|353.57|0
1648805700000|2022-04-01 09:35:00|356.19|353.79|356.33|353.93|356.33|353.93|356.19|353.79|0
1648805710000|2022-04-01 09:35:10|356.61|354.21|356.33|353.93|356.61|354.21|356.33|353.93|0
1648805720000|2022-04-01 09:35:20|356.19|353.79|356.19|353.79|356.19|353.79|356.04|353.64|0
1648805730000|2022-04-01 09:35:30|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1648805750000|2022-04-01 09:35:50|355.9|353.5|355.83|353.43|355.9|353.5|355.83|353.43|0
1648805760000|2022-04-01 09:36:00|355.9|353.5|355.9|353.5|355.9|353.5|355.76|353.36|0
1648805770000|2022-04-01 09:36:10|356.04|353.64|355.9|353.5|356.04|353.64|355.9|353.5|0
1648805780000|2022-04-01 09:36:20|355.76|353.36|355.76|353.36|355.83|353.43|355.76|353.36|0
1648805790000|2022-04-01 09:36:30|355.9|353.5|355.83|353.43|355.9|353.5|355.76|353.36|0
1648805800000|2022-04-01 09:36:40|355.76|353.36|355.76|353.36|355.76|353.36|355.62|353.22|0
1648805810000|2022-04-01 09:36:50|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1648805820000|2022-04-01 09:37:00|355.76|353.36|355.83|353.43|355.83|353.43|355.76|353.36|0
1648805830000|2022-04-01 09:37:10|355.76|353.36|355.76|353.36|355.83|353.43|355.76|353.36|0
1648805840000|2022-04-01 09:37:20|355.68|353.28|355.76|353.36|355.76|353.36|355.68|353.28|0
1648805850000|2022-04-01 09:37:30|355.68|353.28|355.76|353.36|355.83|353.43|355.68|353.28|0
1648805860000|2022-04-01 09:37:40|355.68|353.28|355.62|353.22|355.68|353.28|355.62|353.22|0
1648805870000|2022-04-01 09:37:50|355.68|353.28|355.76|353.36|355.9|353.5|355.68|353.28|0
1648805880000|2022-04-01 09:38:00|355.62|353.22|355.68|353.28|355.68|353.28|355.62|353.22|0
1648805890000|2022-04-01 09:38:10|355.62|353.22|355.47|353.07|355.62|353.22|355.47|353.07|0
1648805900000|2022-04-01 09:38:20|355.62|353.22|355.54|353.14|355.62|353.22|355.54|353.14|0
1648805910000|2022-04-01 09:38:30|355.4|353|355.47|353.07|355.47|353.07|355.4|353|0
1648805970000|2022-04-01 09:39:30|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1648805980000|2022-04-01 09:39:40|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1648805990000|2022-04-01 09:39:50|355.54|353.14|355.47|353.07|355.62|353.22|355.47|353.07|0
1648806000000|2022-04-01 09:40:00|355.33|352.93|355.19|352.79|355.33|352.93|355.19|352.79|0
1648806010000|2022-04-01 09:40:10|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1648806020000|2022-04-01 09:40:20|355.33|352.93|355.47|353.07|355.47|353.07|355.33|352.93|0
1648806030000|2022-04-01 09:40:30|355.33|352.93|355.19|352.79|355.33|352.93|355.19|352.79|0
1648806040000|2022-04-01 09:40:40|355.26|352.86|355.33|352.93|355.33|352.93|355.19|352.79|0
1648806050000|2022-04-01 09:40:50|355.47|353.07|355.4|353|355.47|353.07|355.33|352.93|0
1648806060000|2022-04-01 09:41:00|355.33|352.93|355.05|352.65|355.33|352.93|355.05|352.65|0
1648806070000|2022-04-01 09:41:10|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1648806080000|2022-04-01 09:41:20|354.76|352.36|354.62|352.22|354.76|352.36|354.62|352.22|0
1648806090000|2022-04-01 09:41:30|354.48|352.08|354.62|352.22|354.62|352.22|354.48|352.08|0
1648806100000|2022-04-01 09:41:40|354.69|352.29|354.83|352.43|354.83|352.43|354.69|352.29|0
1648806110000|2022-04-01 09:41:50|354.9|352.5|354.76|352.36|354.9|352.5|354.76|352.36|0
1648806120000|2022-04-01 09:42:00|354.69|352.29|354.55|352.15|354.69|352.29|354.55|352.15|0
1648806130000|2022-04-01 09:42:10|354.9|352.5|354.62|352.22|354.9|352.5|354.62|352.22|0
1648806140000|2022-04-01 09:42:20|354.69|352.29|354.69|352.29|354.76|352.36|354.69|352.29|0
1648806150000|2022-04-01 09:42:30|354.76|352.36|354.76|352.36|354.76|352.36|354.62|352.22|0
1648806160000|2022-04-01 09:42:40|354.69|352.29|354.62|352.22|354.76|352.36|354.62|352.22|0
1648806170000|2022-04-01 09:42:50|354.54|352.14|354.62|352.22|354.62|352.22|354.54|352.14|0
1648806180000|2022-04-01 09:43:00|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1648806190000|2022-04-01 09:43:10|354.05|351.65|354.19|351.79|354.19|351.79|354.05|351.65|0
1648806200000|2022-04-01 09:43:20|354.33|351.93|354.33|351.93|354.33|351.93|354.19|351.79|0
1648806210000|2022-04-01 09:43:30|354.19|351.79|354.48|352.08|354.48|352.08|354.19|351.79|0
1648806220000|2022-04-01 09:43:40|354.4|352|354.62|352.22|354.62|352.22|354.4|352|0
1648806230000|2022-04-01 09:43:50|354.48|352.08|354.33|351.93|354.48|352.08|354.33|351.93|0
1648806240000|2022-04-01 09:44:00|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1648806250000|2022-04-01 09:44:10|354.62|352.22|354.76|352.36|354.76|352.36|354.54|352.14|0
1648806260000|2022-04-01 09:44:20|354.62|352.22|354.76|352.36|354.83|352.43|354.62|352.22|0
1648806270000|2022-04-01 09:44:30|354.69|352.29|354.76|352.36|354.76|352.36|354.62|352.22|0
1648806290000|2022-04-01 09:44:50|354.62|352.22|354.76|352.36|354.76|352.36|354.62|352.22|0
1648806300000|2022-04-01 09:45:00|354.9|352.5|354.33|351.93|354.9|352.5|354.19|351.79|0
1648806310000|2022-04-01 09:45:10|354.48|352.08|354.9|352.5|354.9|352.5|354.48|352.08|0
1648806320000|2022-04-01 09:45:20|354.76|352.36|354.9|352.5|354.9|352.5|354.76|352.36|0
1648806330000|2022-04-01 09:45:30|355.04|352.64|355.04|352.64|355.04|352.64|355.04|352.64|0
1648806340000|2022-04-01 09:45:40|354.9|352.5|354.97|352.57|355.04|352.64|354.9|352.5|0
1648806350000|2022-04-01 09:45:50|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1648806360000|2022-04-01 09:46:00|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1648806370000|2022-04-01 09:46:10|355.04|352.64|354.9|352.5|355.04|352.64|354.9|352.5|0
1648806390000|2022-04-01 09:46:30|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1648806400000|2022-04-01 09:46:40|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1648806420000|2022-04-01 09:47:00|354.47|352.07|354.33|351.93|354.47|352.07|354.33|351.93|0
1648806430000|2022-04-01 09:47:10|354.26|351.86|354.19|351.79|354.26|351.86|354.19|351.79|0
1648806440000|2022-04-01 09:47:20|354.33|351.93|354.26|351.86|354.33|351.93|354.26|351.86|0
1648806450000|2022-04-01 09:47:30|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1648806460000|2022-04-01 09:47:40|354.33|351.93|354.19|351.79|354.33|351.93|354.19|351.79|0
1648806470000|2022-04-01 09:47:50|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1648806480000|2022-04-01 09:48:00|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1648806490000|2022-04-01 09:48:10|353.97|351.57|353.91|351.51|353.97|351.57|353.91|351.51|0
1648806500000|2022-04-01 09:48:20|353.76|351.36|353.76|351.36|353.76|351.36|353.76|351.36|0
1648806510000|2022-04-01 09:48:30|353.83|351.43|353.91|351.51|353.91|351.51|353.83|351.43|0
1648806520000|2022-04-01 09:48:40|353.97|351.57|354.05|351.65|354.05|351.65|353.97|351.57|0
1648806530000|2022-04-01 09:48:50|354.19|351.79|354.19|351.79|354.19|351.79|354.19|351.79|0
1648806540000|2022-04-01 09:49:00|354.33|351.93|354.33|351.93|354.33|351.93|354.33|351.93|0
1648806560000|2022-04-01 09:49:20|354.4|352|354.33|351.93|354.4|352|354.33|351.93|0
1648806570000|2022-04-01 09:49:30|354.05|351.65|354.12|351.72|354.12|351.72|354.05|351.65|0
1648806580000|2022-04-01 09:49:40|354.19|351.79|354.26|351.86|354.26|351.86|354.12|351.72|0
1648806590000|2022-04-01 09:49:50|354.33|351.93|354.33|351.93|354.33|351.93|354.33|351.93|0
1648806600000|2022-04-01 09:50:00|354.47|352.07|354.76|352.36|354.76|352.36|354.47|352.07|0
1648806610000|2022-04-01 09:50:10|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1648806620000|2022-04-01 09:50:20|354.68|352.28|354.62|352.22|354.76|352.36|354.62|352.22|0
1648806630000|2022-04-01 09:50:30|354.76|352.36|354.9|352.5|354.9|352.5|354.76|352.36|0
1648806640000|2022-04-01 09:50:40|354.76|352.36|354.62|352.22|354.76|352.36|354.62|352.22|0
1648806660000|2022-04-01 09:51:00|354.76|352.36|355.04|352.64|355.04|352.64|354.76|352.36|0
1648806670000|2022-04-01 09:51:10|354.9|352.5|354.9|352.5|355.04|352.64|354.9|352.5|0
1648806680000|2022-04-01 09:51:20|354.97|352.57|354.9|352.5|355.04|352.64|354.9|352.5|0
1648806690000|2022-04-01 09:51:30|355.18|352.78|354.9|352.5|355.18|352.78|354.9|352.5|0
1648806700000|2022-04-01 09:51:40|354.76|352.36|355.33|352.93|355.33|352.93|354.76|352.36|0
1648806710000|2022-04-01 09:51:50|355.25|352.85|355.33|352.93|355.33|352.93|355.25|352.85|0
1648806720000|2022-04-01 09:52:00|355.39|352.99|355.39|352.99|355.39|352.99|355.39|352.99|0
1648806730000|2022-04-01 09:52:10|355.47|353.07|355.61|353.21|355.61|353.21|355.47|353.07|0
1648806740000|2022-04-01 09:52:20|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1648806750000|2022-04-01 09:52:30|355.61|353.21|355.89|353.49|355.89|353.49|355.61|353.21|0
1648806760000|2022-04-01 09:52:40|355.75|353.35|355.82|353.42|355.89|353.49|355.75|353.35|0
1648806770000|2022-04-01 09:52:50|355.75|353.35|355.89|353.49|355.89|353.49|355.75|353.35|0
1648806780000|2022-04-01 09:53:00|356.04|353.64|355.75|353.35|356.04|353.64|355.75|353.35|0
1648806800000|2022-04-01 09:53:20|355.82|353.42|355.89|353.49|355.89|353.49|355.75|353.35|0
1648806810000|2022-04-01 09:53:30|356.04|353.64|356.18|353.78|356.18|353.78|356.04|353.64|0
1648806820000|2022-04-01 09:53:40|356.04|353.64|356.18|353.78|356.18|353.78|356.04|353.64|0
1648806830000|2022-04-01 09:53:50|356.04|353.64|356.04|353.64|356.04|353.64|356.04|353.64|0
1648806850000|2022-04-01 09:54:10|355.89|353.49|356.04|353.64|356.04|353.64|355.89|353.49|0
1648806860000|2022-04-01 09:54:20|355.89|353.49|355.75|353.35|355.89|353.49|355.75|353.35|0
1648806870000|2022-04-01 09:54:30|355.89|353.49|356.04|353.64|356.04|353.64|355.89|353.49|0
1648806880000|2022-04-01 09:54:40|355.89|353.49|355.89|353.49|356.04|353.64|355.89|353.49|0
1648806890000|2022-04-01 09:54:50|355.75|353.35|355.61|353.21|355.75|353.35|355.61|353.21|0
1648806900000|2022-04-01 09:55:00|355.75|353.35|355.89|353.49|355.89|353.49|355.75|353.35|0
1648806910000|2022-04-01 09:55:10|355.75|353.35|355.75|353.35|355.75|353.35|355.75|353.35|0
1648806920000|2022-04-01 09:55:20|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1648806930000|2022-04-01 09:55:30|355.96|353.56|355.75|353.35|355.96|353.56|355.75|353.35|0
1648806940000|2022-04-01 09:55:40|355.82|353.42|355.61|353.21|355.82|353.42|355.61|353.21|0
1648806950000|2022-04-01 09:55:50|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1648806960000|2022-04-01 09:56:00|355.32|352.92|355.47|353.07|355.47|353.07|355.32|352.92|0
1648806970000|2022-04-01 09:56:10|355.53|353.13|355.75|353.35|355.75|353.35|355.47|353.07|0
1648806980000|2022-04-01 09:56:20|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1648806990000|2022-04-01 09:56:30|356.18|353.78|356.18|353.78|356.18|353.78|356.1|353.7|0
1648807000000|2022-04-01 09:56:40|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1648807010000|2022-04-01 09:56:50|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1648807020000|2022-04-01 09:57:00|356.32|353.92|356.25|353.85|356.32|353.92|356.18|353.78|0
1648807030000|2022-04-01 09:57:10|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1648807040000|2022-04-01 09:57:20|356.25|353.85|356.32|353.92|356.32|353.92|356.25|353.85|0
1648807050000|2022-04-01 09:57:30|356.18|353.78|356.04|353.64|356.18|353.78|356.04|353.64|0
1648807060000|2022-04-01 09:57:40|356.03|353.63|356.18|353.78|356.25|353.85|356.03|353.63|0
1648807070000|2022-04-01 09:57:50|356.03|353.63|355.89|353.49|356.03|353.63|355.89|353.49|0
1648807100000|2022-04-01 09:58:20|356.03|353.63|356.25|353.85|356.25|353.85|355.89|353.49|0
1648807110000|2022-04-01 09:58:30|356.32|353.92|356.18|353.78|356.32|353.92|356.18|353.78|0
1648807120000|2022-04-01 09:58:40|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1648807130000|2022-04-01 09:58:50|356.18|353.78|356.03|353.63|356.18|353.78|356.03|353.63|0
1648807140000|2022-04-01 09:59:00|355.96|353.56|355.89|353.49|355.96|353.56|355.89|353.49|0
1648807150000|2022-04-01 09:59:10|355.82|353.42|355.75|353.35|355.89|353.49|355.75|353.35|0
1648807160000|2022-04-01 09:59:20|355.82|353.42|356.03|353.63|356.03|353.63|355.82|353.42|0
1648807170000|2022-04-01 09:59:30|355.96|353.56|355.96|353.56|355.96|353.56|355.89|353.49|0
1648807180000|2022-04-01 09:59:40|355.89|353.49|355.96|353.56|355.96|353.56|355.89|353.49|0
1648807190000|2022-04-01 09:59:50|355.89|353.49|355.96|353.56|355.96|353.56|355.89|353.49|0
1648807200000|2022-04-01 10:00:00|355.89|353.49|355.75|353.35|355.89|353.49|355.75|353.35|0
1648807210000|2022-04-01 10:00:10|355.89|353.49|355.89|353.49|355.89|353.49|355.82|353.42|0
1648807220000|2022-04-01 10:00:20|356.03|353.63|356.6|354.2|356.6|354.2|356.03|353.63|0
1648807230000|2022-04-01 10:00:30|356.75|354.35|356.53|354.13|356.75|354.35|356.53|354.13|0
1648807240000|2022-04-01 10:00:40|356.46|354.06|356.6|354.2|356.6|354.2|356.46|354.06|0
1648807260000|2022-04-01 10:01:00|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1648807270000|2022-04-01 10:01:10|356.89|354.49|357.03|354.63|357.03|354.63|356.89|354.49|0
1648807280000|2022-04-01 10:01:20|357.17|354.77|357.1|354.7|357.17|354.77|357.03|354.63|0
1648807290000|2022-04-01 10:01:30|357.17|354.77|357.03|354.63|357.17|354.77|357.03|354.63|0
1648807310000|2022-04-01 10:01:50|357.17|354.77|357.17|354.77|357.17|354.77|357.03|354.63|0
1648807320000|2022-04-01 10:02:00|360.31|357.91|357.28|354.88|360.31|357.91|356.99|354.59|0
1648807330000|2022-04-01 10:02:10|356.99|354.59|357.42|355.02|357.42|355.02|356.99|354.59|0
1648807340000|2022-04-01 10:02:20|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1648807350000|2022-04-01 10:02:30|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1648807360000|2022-04-01 10:02:40|357.28|354.88|357.14|354.74|357.28|354.88|357.14|354.74|0
1648807370000|2022-04-01 10:02:50|356.99|354.59|357.14|354.74|357.14|354.74|356.99|354.59|0
1648807380000|2022-04-01 10:03:00|357.28|354.88|357.14|354.74|357.28|354.88|357.06|354.66|0
1648807390000|2022-04-01 10:03:10|356.99|354.59|356.99|354.59|356.99|354.59|356.99|354.59|0
1648807410000|2022-04-01 10:03:30|356.71|354.31|356.85|354.45|356.85|354.45|356.71|354.31|0
1648807420000|2022-04-01 10:03:40|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1648807440000|2022-04-01 10:04:00|356.57|354.17|356.71|354.31|356.71|354.31|356.57|354.17|0
1648807450000|2022-04-01 10:04:10|356.57|354.17|356.28|353.88|356.57|354.17|356.28|353.88|0
1648807460000|2022-04-01 10:04:20|356.42|354.02|356.35|353.95|356.42|354.02|356.28|353.88|0
1648807470000|2022-04-01 10:04:30|356.42|354.02|356.42|354.02|356.49|354.09|356.42|354.02|0
1648807480000|2022-04-01 10:04:40|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1648807490000|2022-04-01 10:04:50|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1648807500000|2022-04-01 10:05:00|356.06|353.66|355.71|353.31|356.06|353.66|355.71|353.31|0
1648807510000|2022-04-01 10:05:10|355.85|353.45|355.85|353.45|355.85|353.45|355.71|353.31|0
1648807520000|2022-04-01 10:05:20|355.92|353.52|356|353.6|356|353.6|355.92|353.52|0
1648807530000|2022-04-01 10:05:30|355.92|353.52|356|353.6|356|353.6|355.92|353.52|0
1648807540000|2022-04-01 10:05:40|355.92|353.52|355.85|353.45|355.92|353.52|355.85|353.45|0
1648807550000|2022-04-01 10:05:50|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1648807560000|2022-04-01 10:06:00|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1648807580000|2022-04-01 10:06:20|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1648807590000|2022-04-01 10:06:30|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1648807600000|2022-04-01 10:06:40|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1648807610000|2022-04-01 10:06:50|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1648807620000|2022-04-01 10:07:00|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1648807630000|2022-04-01 10:07:10|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1648807670000|2022-04-01 10:07:50|355.99|353.59|355.85|353.45|355.99|353.59|355.85|353.45|0
1648807680000|2022-04-01 10:08:00|355.71|353.31|355.85|353.45|355.85|353.45|355.71|353.31|0
1648807690000|2022-04-01 10:08:10|355.92|353.52|355.99|353.59|355.99|353.59|355.92|353.52|0
1648807710000|2022-04-01 10:08:30|355.92|353.52|355.85|353.45|355.92|353.52|355.85|353.45|0
1648807720000|2022-04-01 10:08:40|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1648807730000|2022-04-01 10:08:50|355.92|353.52|355.85|353.45|355.92|353.52|355.85|353.45|0
1648807740000|2022-04-01 10:09:00|355.99|353.59|356.14|353.74|356.14|353.74|355.99|353.59|0
1648807750000|2022-04-01 10:09:10|356.28|353.88|356.2|353.8|356.28|353.88|356.2|353.8|0
1648807760000|2022-04-01 10:09:20|356.28|353.88|356.42|354.02|356.42|354.02|356.28|353.88|0
1648807770000|2022-04-01 10:09:30|356.49|354.09|356.56|354.16|356.56|354.16|356.49|354.09|0
1648807790000|2022-04-01 10:09:50|356.71|354.31|356.71|354.31|356.71|354.31|356.71|354.31|0
1648807800000|2022-04-01 10:10:00|356.56|354.16|356.42|354.02|356.56|354.16|356.42|354.02|0
1648807810000|2022-04-01 10:10:10|356.28|353.88|356.42|354.02|356.42|354.02|356.28|353.88|0
1648807820000|2022-04-01 10:10:20|356.56|354.16|356.49|354.09|356.56|354.16|356.49|354.09|0
1648807830000|2022-04-01 10:10:30|356.42|354.02|356.56|354.16|356.56|354.16|356.42|354.02|0
1648807850000|2022-04-01 10:10:50|356.49|354.09|356.56|354.16|356.56|354.16|356.42|354.02|0
1648807860000|2022-04-01 10:11:00|356.49|354.09|356.42|354.02|356.49|354.09|356.42|354.02|0
1648807870000|2022-04-01 10:11:10|356.56|354.16|356.56|354.16|356.56|354.16|356.42|354.02|0
1648807880000|2022-04-01 10:11:20|356.49|354.09|356.71|354.31|356.85|354.45|356.49|354.09|0
1648807890000|2022-04-01 10:11:30|356.77|354.37|356.56|354.16|356.77|354.37|356.56|354.16|0
1648807900000|2022-04-01 10:11:40|356.71|354.31|356.71|354.31|356.85|354.45|356.71|354.31|0
1648807910000|2022-04-01 10:11:50|356.56|354.16|356.28|353.88|356.56|354.16|356.28|353.88|0
1648807920000|2022-04-01 10:12:00|356.14|353.74|356.13|353.73|356.14|353.74|356.13|353.73|0
1648807930000|2022-04-01 10:12:10|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1648807940000|2022-04-01 10:12:20|355.85|353.45|355.85|353.45|355.85|353.45|355.85|353.45|0
1648807950000|2022-04-01 10:12:30|355.99|353.59|356.28|353.88|356.28|353.88|355.99|353.59|0
1648807960000|2022-04-01 10:12:40|356.2|353.8|356.13|353.73|356.2|353.8|356.13|353.73|0
1648807980000|2022-04-01 10:13:00|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1648808010000|2022-04-01 10:13:30|356.2|353.8|356.13|353.73|356.2|353.8|356.13|353.73|0
1648808040000|2022-04-01 10:14:00|355.99|353.59|356.13|353.73|356.13|353.73|355.99|353.59|0
1648808050000|2022-04-01 10:14:10|356.06|353.66|356.28|353.88|356.28|353.88|356.06|353.66|0
1648808060000|2022-04-01 10:14:20|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1648808070000|2022-04-01 10:14:30|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1648808080000|2022-04-01 10:14:40|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1648808090000|2022-04-01 10:14:50|356.13|353.73|356.06|353.66|356.13|353.73|356.06|353.66|0
1648808100000|2022-04-01 10:15:00|356.13|353.73|356.13|353.73|356.13|353.73|355.99|353.59|0
1648808120000|2022-04-01 10:15:20|356.06|353.66|356.06|353.66|356.06|353.66|355.99|353.59|0
1648808130000|2022-04-01 10:15:30|355.99|353.59|355.99|353.59|356.06|353.66|355.99|353.59|0
1648808140000|2022-04-01 10:15:40|356.06|353.66|355.99|353.59|356.06|353.66|355.99|353.59|0
1648808150000|2022-04-01 10:15:50|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1648808160000|2022-04-01 10:16:00|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1648808170000|2022-04-01 10:16:10|356.34|353.94|356.28|353.88|356.34|353.94|356.28|353.88|0
1648808180000|2022-04-01 10:16:20|356.42|354.02|356.42|354.02|356.42|354.02|356.42|354.02|0
1648808190000|2022-04-01 10:16:30|356.28|353.88|356.13|353.73|356.28|353.88|356.13|353.73|0
1648808220000|2022-04-01 10:17:00|356.28|353.88|356.34|353.94|356.34|353.94|356.28|353.88|0
1648808230000|2022-04-01 10:17:10|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1648808240000|2022-04-01 10:17:20|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1648808250000|2022-04-01 10:17:30|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1648808270000|2022-04-01 10:17:50|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648808280000|2022-04-01 10:18:00|356.2|353.8|356.27|353.87|356.27|353.87|356.13|353.73|0
1648808290000|2022-04-01 10:18:10|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1648808300000|2022-04-01 10:18:20|356.27|353.87|356.13|353.73|356.27|353.87|356.13|353.73|0
1648808310000|2022-04-01 10:18:30|356.06|353.66|355.99|353.59|356.06|353.66|355.99|353.59|0
1648808320000|2022-04-01 10:18:40|355.85|353.45|355.92|353.52|355.99|353.59|355.85|353.45|0
1648808330000|2022-04-01 10:18:50|355.85|353.45|355.92|353.52|355.99|353.59|355.85|353.45|0
1648808340000|2022-04-01 10:19:00|355.85|353.45|355.99|353.59|355.99|353.59|355.85|353.45|0
1648808350000|2022-04-01 10:19:10|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1648808360000|2022-04-01 10:19:20|356.27|353.87|356.13|353.73|356.27|353.87|356.13|353.73|0
1648808370000|2022-04-01 10:19:30|356.2|353.8|356.27|353.87|356.27|353.87|356.13|353.73|0
1648808380000|2022-04-01 10:19:40|356.13|353.73|356.27|353.87|356.27|353.87|356.13|353.73|0
1648808390000|2022-04-01 10:19:50|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1648808400000|2022-04-01 10:20:00|356.27|353.87|356.13|353.73|356.27|353.87|356.13|353.73|0
1648808410000|2022-04-01 10:20:10|355.99|353.59|356.13|353.73|356.13|353.73|355.99|353.59|0
1648808420000|2022-04-01 10:20:20|356.06|353.66|356.13|353.73|356.13|353.73|355.99|353.59|0
1648808450000|2022-04-01 10:20:50|356.2|353.8|356.13|353.73|356.2|353.8|356.13|353.73|0
1648808460000|2022-04-01 10:21:00|356.2|353.8|356.27|353.87|356.27|353.87|356.2|353.8|0
1648808480000|2022-04-01 10:21:20|356.13|353.73|356.27|353.87|356.27|353.87|356.13|353.73|0
1648808490000|2022-04-01 10:21:30|356.42|354.02|356.27|353.87|356.42|354.02|356.27|353.87|0
1648808510000|2022-04-01 10:21:50|356.2|353.8|356.13|353.73|356.2|353.8|356.13|353.73|0
1648808520000|2022-04-01 10:22:00|356.27|353.87|355.99|353.59|356.27|353.87|355.99|353.59|0
1648808530000|2022-04-01 10:22:10|355.91|353.51|355.85|353.45|355.91|353.51|355.85|353.45|0
1648808540000|2022-04-01 10:22:20|355.99|353.59|355.99|353.59|355.99|353.59|355.99|353.59|0
1648808560000|2022-04-01 10:22:40|355.85|353.45|355.99|353.59|355.99|353.59|355.85|353.45|0
1648808570000|2022-04-01 10:22:50|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1648808580000|2022-04-01 10:23:00|355.85|353.45|355.99|353.59|355.99|353.59|355.85|353.45|0
1648808630000|2022-04-01 10:23:50|356.13|353.73|355.99|353.59|356.13|353.73|355.99|353.59|0
1648808690000|2022-04-01 10:24:50|355.91|353.51|355.84|353.44|355.91|353.51|355.84|353.44|0
1648808710000|2022-04-01 10:25:10|356.13|353.73|356.06|353.66|356.13|353.73|356.06|353.66|0
1648808720000|2022-04-01 10:25:20|356.13|353.73|356.13|353.73|356.13|353.73|355.99|353.59|0
1648808730000|2022-04-01 10:25:30|355.99|353.59|356.56|354.16|356.56|354.16|355.99|353.59|0
1648808740000|2022-04-01 10:25:40|356.48|354.08|356.41|354.01|356.48|354.08|356.27|353.87|0
1648808750000|2022-04-01 10:25:50|356.34|353.94|356.41|354.01|356.41|354.01|356.34|353.94|0
1648808760000|2022-04-01 10:26:00|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648808770000|2022-04-01 10:26:10|356.13|353.73|356.2|353.8|356.27|353.87|356.13|353.73|0
1648808780000|2022-04-01 10:26:20|356.27|353.87|356.2|353.8|356.27|353.87|356.2|353.8|0
1648808790000|2022-04-01 10:26:30|356.27|353.87|356.27|353.87|356.41|354.01|356.27|353.87|0
1648808810000|2022-04-01 10:26:50|356.13|353.73|356.27|353.87|356.27|353.87|356.13|353.73|0
1648808820000|2022-04-01 10:27:00|356.2|353.8|356.13|353.73|356.2|353.8|356.13|353.73|0
1648808830000|2022-04-01 10:27:10|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648808850000|2022-04-01 10:27:30|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1648808860000|2022-04-01 10:27:40|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648808870000|2022-04-01 10:27:50|356.41|354.01|356.41|354.01|356.41|354.01|356.34|353.94|0
1648808880000|2022-04-01 10:28:00|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648808890000|2022-04-01 10:28:10|356.13|353.73|356.27|353.87|356.27|353.87|356.13|353.73|0
1648808900000|2022-04-01 10:28:20|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1648808920000|2022-04-01 10:28:40|356.27|353.87|356.2|353.8|356.27|353.87|356.2|353.8|0
1648808930000|2022-04-01 10:28:50|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648808940000|2022-04-01 10:29:00|356.41|354.01|356.27|353.87|356.41|354.01|356.27|353.87|0
1648808970000|2022-04-01 10:29:30|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1648808980000|2022-04-01 10:29:40|356.56|354.16|356.55|354.15|356.56|354.16|356.55|354.15|0
1648808990000|2022-04-01 10:29:50|356.7|354.3|356.7|354.3|356.84|354.44|356.7|354.3|0
1648809000000|2022-04-01 10:30:00|356.48|354.08|356.55|354.15|356.55|354.15|356.48|354.08|0
1648809010000|2022-04-01 10:30:10|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1648809020000|2022-04-01 10:30:20|356.48|354.08|356.41|354.01|356.48|354.08|356.41|354.01|0
1648809030000|2022-04-01 10:30:30|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648809040000|2022-04-01 10:30:40|356.13|353.73|356.2|353.8|356.2|353.8|356.13|353.73|0
1648809050000|2022-04-01 10:30:50|356.27|353.87|356.27|353.87|356.27|353.87|356.2|353.8|0
1648809060000|2022-04-01 10:31:00|356.2|353.8|356.2|353.8|356.2|353.8|356.13|353.73|0
1648809070000|2022-04-01 10:31:10|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1648809080000|2022-04-01 10:31:20|356.2|353.8|356.27|353.87|356.27|353.87|356.2|353.8|0
1648809090000|2022-04-01 10:31:30|356.2|353.8|356.13|353.73|356.2|353.8|356.13|353.73|0
1648809100000|2022-04-01 10:31:40|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648809120000|2022-04-01 10:32:00|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1648809130000|2022-04-01 10:32:10|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648809140000|2022-04-01 10:32:20|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1648809150000|2022-04-01 10:32:30|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648809160000|2022-04-01 10:32:40|356.41|354.01|356.27|353.87|356.41|354.01|356.27|353.87|0
1648809180000|2022-04-01 10:33:00|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1648809190000|2022-04-01 10:33:10|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648809200000|2022-04-01 10:33:20|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1648809210000|2022-04-01 10:33:30|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1648809220000|2022-04-01 10:33:40|356.27|353.87|356.41|354.01|356.41|354.01|356.27|353.87|0
1648809230000|2022-04-01 10:33:50|356.48|354.08|356.55|354.15|356.55|354.15|356.48|354.08|0
1648809260000|2022-04-01 10:34:20|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1648809270000|2022-04-01 10:34:30|356.84|354.44|356.7|354.3|356.84|354.44|356.7|354.3|0
1648809300000|2022-04-01 10:35:00|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1648809310000|2022-04-01 10:35:10|356.62|354.22|356.62|354.22|356.62|354.22|356.55|354.15|0
1648809320000|2022-04-01 10:35:20|356.55|354.15|356.7|354.3|356.7|354.3|356.55|354.15|0
1648809340000|2022-04-01 10:35:40|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1648809350000|2022-04-01 10:35:50|356.62|354.22|356.41|354.01|356.62|354.22|356.41|354.01|0
1648809360000|2022-04-01 10:36:00|356.48|354.08|356.41|354.01|356.48|354.08|356.41|354.01|0
1648809380000|2022-04-01 10:36:20|356.27|353.87|356.12|353.72|356.27|353.87|356.12|353.72|0
1648809390000|2022-04-01 10:36:30|356.27|353.87|356.27|353.87|356.27|353.87|356.27|353.87|0
1648809400000|2022-04-01 10:36:40|356.12|353.72|356.27|353.87|356.27|353.87|356.12|353.72|0
1648809450000|2022-04-01 10:37:30|356.12|353.72|356.27|353.87|356.27|353.87|356.12|353.72|0
1648809470000|2022-04-01 10:37:50|356.12|353.72|356.12|353.72|356.12|353.72|356.12|353.72|0
1648809480000|2022-04-01 10:38:00|356.27|353.87|356.12|353.72|356.27|353.87|356.12|353.72|0
1648809510000|2022-04-01 10:38:30|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1648809540000|2022-04-01 10:39:00|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1648809550000|2022-04-01 10:39:10|355.76|353.36|355.7|353.3|355.76|353.36|355.7|353.3|0
1648809560000|2022-04-01 10:39:20|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1648809580000|2022-04-01 10:39:40|355.62|353.22|355.13|352.73|355.62|353.22|355.13|352.73|0
1648809590000|2022-04-01 10:39:50|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1648809600000|2022-04-01 10:40:00|355.27|352.87|355.41|353.01|355.41|353.01|355.2|352.8|0
1648809610000|2022-04-01 10:40:10|355.55|353.15|355.41|353.01|355.55|353.15|355.41|353.01|0
1648809630000|2022-04-01 10:40:30|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1648809660000|2022-04-01 10:41:00|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1648809670000|2022-04-01 10:41:10|355.55|353.15|355.41|353.01|355.55|353.15|355.41|353.01|0
1648809680000|2022-04-01 10:41:20|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1648809690000|2022-04-01 10:41:30|355.41|353.01|355.55|353.15|355.55|353.15|355.41|353.01|0
1648809700000|2022-04-01 10:41:40|355.48|353.08|355.41|353.01|355.55|353.15|355.41|353.01|0
1648809710000|2022-04-01 10:41:50|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1648809730000|2022-04-01 10:42:10|355.48|353.08|355.55|353.15|355.55|353.15|355.41|353.01|0
1648809740000|2022-04-01 10:42:20|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1648809770000|2022-04-01 10:42:50|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1648809780000|2022-04-01 10:43:00|355.41|353.01|355.55|353.15|355.55|353.15|355.41|353.01|0
1648809790000|2022-04-01 10:43:10|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1648809810000|2022-04-01 10:43:30|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1648809840000|2022-04-01 10:44:00|355.41|353.01|355.27|352.87|355.41|353.01|355.27|352.87|0
1648809850000|2022-04-01 10:44:10|355.41|353.01|355.41|353.01|355.41|353.01|355.27|352.87|0
1648809860000|2022-04-01 10:44:20|355.55|353.15|355.41|353.01|355.55|353.15|355.41|353.01|0
1648809870000|2022-04-01 10:44:30|355.48|353.08|355.41|353.01|355.55|353.15|355.41|353.01|0
1648809880000|2022-04-01 10:44:40|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1648809890000|2022-04-01 10:44:50|354.91|352.51|355.12|352.72|355.12|352.72|354.91|352.51|0
1648809900000|2022-04-01 10:45:00|355.27|352.87|354.98|352.58|355.27|352.87|354.98|352.58|0
1648809910000|2022-04-01 10:45:10|354.84|352.44|354.84|352.44|354.84|352.44|354.84|352.44|0
1648809920000|2022-04-01 10:45:20|354.98|352.58|355.12|352.72|355.12|352.72|354.98|352.58|0
1648809930000|2022-04-01 10:45:30|354.98|352.58|354.98|352.58|355.12|352.72|354.98|352.58|0
1648809950000|2022-04-01 10:45:50|354.84|352.44|354.84|352.44|354.84|352.44|354.84|352.44|0
1648809960000|2022-04-01 10:46:00|354.7|352.3|354.7|352.3|354.84|352.44|354.7|352.3|0
1648809970000|2022-04-01 10:46:10|354.84|352.44|354.84|352.44|354.84|352.44|354.84|352.44|0
1648809980000|2022-04-01 10:46:20|355.05|352.65|355.12|352.72|355.12|352.72|355.05|352.65|0
1648809990000|2022-04-01 10:46:30|355.27|352.87|355.12|352.72|355.27|352.87|355.12|352.72|0
1648810010000|2022-04-01 10:46:50|355.05|352.65|354.98|352.58|355.12|352.72|354.98|352.58|0
1648810020000|2022-04-01 10:47:00|354.84|352.44|354.98|352.58|354.98|352.58|354.84|352.44|0
1648810030000|2022-04-01 10:47:10|355.05|352.65|355.05|352.65|355.12|352.72|355.05|352.65|0
1648810040000|2022-04-01 10:47:20|354.98|352.58|354.84|352.44|354.98|352.58|354.84|352.44|0
1648810050000|2022-04-01 10:47:30|354.98|352.58|354.91|352.51|354.98|352.58|354.91|352.51|0
1648810060000|2022-04-01 10:47:40|354.98|352.58|354.84|352.44|354.98|352.58|354.84|352.44|0
1648810070000|2022-04-01 10:47:50|354.91|352.51|354.98|352.58|354.98|352.58|354.84|352.44|0
1648810080000|2022-04-01 10:48:00|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1648810090000|2022-04-01 10:48:10|354.98|352.58|354.7|352.3|354.98|352.58|354.7|352.3|0
1648810100000|2022-04-01 10:48:20|354.84|352.44|354.84|352.44|354.84|352.44|354.84|352.44|0
1648810120000|2022-04-01 10:48:40|354.7|352.3|354.55|352.15|354.7|352.3|354.55|352.15|0
1648810130000|2022-04-01 10:48:50|354.76|352.36|354.55|352.15|354.76|352.36|354.55|352.15|0
1648810140000|2022-04-01 10:49:00|354.41|352.01|354.55|352.15|354.55|352.15|354.41|352.01|0
1648810150000|2022-04-01 10:49:10|354.41|352.01|354.55|352.15|354.55|352.15|354.41|352.01|0
1648810160000|2022-04-01 10:49:20|354.41|352.01|354.41|352.01|354.41|352.01|354.41|352.01|0
1648810170000|2022-04-01 10:49:30|354.55|352.15|354.55|352.15|354.55|352.15|354.55|352.15|0
1648810180000|2022-04-01 10:49:40|354.7|352.3|354.55|352.15|354.7|352.3|354.55|352.15|0
1648810190000|2022-04-01 10:49:50|354.7|352.3|354.84|352.44|354.84|352.44|354.7|352.3|0
1648810200000|2022-04-01 10:50:00|354.7|352.3|354.55|352.15|354.7|352.3|354.55|352.15|0
1648810210000|2022-04-01 10:50:10|354.48|352.08|354.55|352.15|354.55|352.15|354.48|352.08|0
1648810220000|2022-04-01 10:50:20|354.41|352.01|354.55|352.15|354.55|352.15|354.41|352.01|0
1648810230000|2022-04-01 10:50:30|354.48|352.08|354.55|352.15|354.55|352.15|354.41|352.01|0
1648810240000|2022-04-01 10:50:40|354.7|352.3|354.7|352.3|354.7|352.3|354.7|352.3|0
1648810250000|2022-04-01 10:50:50|354.62|352.22|354.7|352.3|354.7|352.3|354.62|352.22|0
1648810260000|2022-04-01 10:51:00|354.84|352.44|354.84|352.44|354.84|352.44|354.84|352.44|0
1648810270000|2022-04-01 10:51:10|354.7|352.3|354.7|352.3|354.7|352.3|354.7|352.3|0
1648810280000|2022-04-01 10:51:20|354.62|352.22|354.7|352.3|354.7|352.3|354.62|352.22|0
1648810290000|2022-04-01 10:51:30|354.62|352.22|354.7|352.3|354.7|352.3|354.55|352.15|0
1648810300000|2022-04-01 10:51:40|354.55|352.15|354.55|352.15|354.55|352.15|354.55|352.15|0
1648810310000|2022-04-01 10:51:50|354.7|352.3|354.76|352.36|354.76|352.36|354.7|352.3|0
1648810320000|2022-04-01 10:52:00|354.84|352.44|354.7|352.3|354.84|352.44|354.7|352.3|0
1648810330000|2022-04-01 10:52:10|354.84|352.44|354.84|352.44|354.84|352.44|354.84|352.44|0
1648810340000|2022-04-01 10:52:20|354.69|352.29|354.69|352.29|354.69|352.29|354.69|352.29|0
1648810350000|2022-04-01 10:52:30|354.62|352.22|354.84|352.44|354.84|352.44|354.62|352.22|0
1648810380000|2022-04-01 10:53:00|354.69|352.29|354.69|352.29|354.69|352.29|354.69|352.29|0
1648810400000|2022-04-01 10:53:20|354.55|352.15|354.55|352.15|354.55|352.15|354.55|352.15|0
1648810410000|2022-04-01 10:53:30|354.41|352.01|354.41|352.01|354.41|352.01|354.41|352.01|0
1648810430000|2022-04-01 10:53:50|354.48|352.08|354.41|352.01|354.48|352.08|354.41|352.01|0
1648810440000|2022-04-01 10:54:00|354.48|352.08|354.41|352.01|354.55|352.15|354.41|352.01|0
1648810450000|2022-04-01 10:54:10|354.27|351.87|354.41|352.01|354.41|352.01|354.27|351.87|0
1648810470000|2022-04-01 10:54:30|354.55|352.15|354.55|352.15|354.55|352.15|354.55|352.15|0
1648810480000|2022-04-01 10:54:40|354.41|352.01|354.41|352.01|354.41|352.01|354.41|352.01|0
1648810500000|2022-04-01 10:55:00|354.55|352.15|354.55|352.15|354.55|352.15|354.48|352.08|0
1648810510000|2022-04-01 10:55:10|354.13|351.73|354.41|352.01|354.41|352.01|354.13|351.73|0
1648810530000|2022-04-01 10:55:30|354.48|352.08|354.41|352.01|354.48|352.08|354.41|352.01|0
1648810540000|2022-04-01 10:55:40|354.55|352.15|354.69|352.29|354.69|352.29|354.55|352.15|0
1648810570000|2022-04-01 10:56:10|354.62|352.22|354.55|352.15|354.62|352.22|354.55|352.15|0
1648810590000|2022-04-01 10:56:30|354.62|352.22|354.69|352.29|354.69|352.29|354.55|352.15|0
1648810600000|2022-04-01 10:56:40|354.76|352.36|354.84|352.44|354.84|352.44|354.76|352.36|0
1648810610000|2022-04-01 10:56:50|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1648810630000|2022-04-01 10:57:10|354.84|352.44|354.98|352.58|354.98|352.58|354.84|352.44|0
1648810650000|2022-04-01 10:57:30|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1648810660000|2022-04-01 10:57:40|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1648810670000|2022-04-01 10:57:50|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1648810680000|2022-04-01 10:58:00|354.98|352.58|354.98|352.58|354.98|352.58|354.83|352.43|0
1648810690000|2022-04-01 10:58:10|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1648810700000|2022-04-01 10:58:20|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1648810720000|2022-04-01 10:58:40|355.4|353|355.4|353|355.4|353|355.4|353|0
1648810730000|2022-04-01 10:58:50|355.55|353.15|355.55|353.15|355.69|353.29|355.55|353.15|0
1648810740000|2022-04-01 10:59:00|355.69|353.29|355.55|353.15|355.69|353.29|355.55|353.15|0
1648810750000|2022-04-01 10:59:10|355.69|353.29|355.83|353.43|355.83|353.43|355.69|353.29|0
1648810760000|2022-04-01 10:59:20|355.97|353.57|355.76|353.36|355.97|353.57|355.76|353.36|0
1648810770000|2022-04-01 10:59:30|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1648810780000|2022-04-01 10:59:40|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1648810790000|2022-04-01 10:59:50|355.47|353.07|355.61|353.21|355.61|353.21|355.4|353|0
1648810800000|2022-04-01 11:00:00|355.4|353|355.55|353.15|355.55|353.15|355.4|353|0
1648810810000|2022-04-01 11:00:10|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1648810820000|2022-04-01 11:00:20|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1648810840000|2022-04-01 11:00:40|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1648810850000|2022-04-01 11:00:50|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1648810860000|2022-04-01 11:01:00|355.9|353.5|355.97|353.57|355.97|353.57|355.9|353.5|0
1648810870000|2022-04-01 11:01:10|355.83|353.43|356.11|353.71|356.11|353.71|355.83|353.43|0
1648810880000|2022-04-01 11:01:20|356.26|353.86|356.11|353.71|356.26|353.86|356.11|353.71|0
1648810890000|2022-04-01 11:01:30|356.18|353.78|356.11|353.71|356.18|353.78|356.11|353.71|0
1648810900000|2022-04-01 11:01:40|355.9|353.5|356.11|353.71|356.11|353.71|355.9|353.5|0
1648810920000|2022-04-01 11:02:00|355.97|353.57|356.26|353.86|356.26|353.86|355.97|353.57|0
1648810940000|2022-04-01 11:02:20|356.11|353.71|355.97|353.57|356.11|353.71|355.83|353.43|0
1648810950000|2022-04-01 11:02:30|355.83|353.43|356.11|353.71|356.11|353.71|355.83|353.43|0
1648810960000|2022-04-01 11:02:40|355.97|353.57|356.04|353.64|356.04|353.64|355.97|353.57|0
1648810970000|2022-04-01 11:02:50|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1648810980000|2022-04-01 11:03:00|355.83|353.43|355.69|353.29|355.83|353.43|355.54|353.14|0
1648810990000|2022-04-01 11:03:10|355.75|353.35|355.69|353.29|355.75|353.35|355.69|353.29|0
1648811000000|2022-04-01 11:03:20|355.54|353.14|355.54|353.14|355.61|353.21|355.54|353.14|0
1648811010000|2022-04-01 11:03:30|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1648811020000|2022-04-01 11:03:40|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1648811050000|2022-04-01 11:04:10|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1648811070000|2022-04-01 11:04:30|355.61|353.21|355.54|353.14|355.61|353.21|355.54|353.14|0
1648811100000|2022-04-01 11:05:00|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1648811110000|2022-04-01 11:05:10|355.61|353.21|355.54|353.14|355.61|353.21|355.54|353.14|0
1648811140000|2022-04-01 11:05:40|355.69|353.29|355.83|353.43|355.83|353.43|355.69|353.29|0
1648811150000|2022-04-01 11:05:50|355.68|353.28|355.83|353.43|355.83|353.43|355.68|353.28|0
1648811160000|2022-04-01 11:06:00|355.97|353.57|356.11|353.71|356.11|353.71|355.97|353.57|0
1648811170000|2022-04-01 11:06:10|355.97|353.57|355.97|353.57|356.04|353.64|355.97|353.57|0
1648811180000|2022-04-01 11:06:20|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1648811190000|2022-04-01 11:06:30|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1648811220000|2022-04-01 11:07:00|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1648811230000|2022-04-01 11:07:10|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1648811240000|2022-04-01 11:07:20|355.83|353.43|355.97|353.57|355.97|353.57|355.83|353.43|0
1648811250000|2022-04-01 11:07:30|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1648811280000|2022-04-01 11:08:00|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1648811330000|2022-04-01 11:08:50|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1648811340000|2022-04-01 11:09:00|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1648811350000|2022-04-01 11:09:10|355.68|353.28|355.54|353.14|355.68|353.28|355.54|353.14|0
1648811380000|2022-04-01 11:09:40|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1648811390000|2022-04-01 11:09:50|355.61|353.21|355.68|353.28|355.68|353.28|355.61|353.21|0
1648811400000|2022-04-01 11:10:00|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1648811440000|2022-04-01 11:10:40|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1648811450000|2022-04-01 11:10:50|355.83|353.43|355.68|353.28|355.83|353.43|355.54|353.14|0
1648811460000|2022-04-01 11:11:00|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1648811470000|2022-04-01 11:11:10|355.26|352.86|355.4|353|355.4|353|355.26|352.86|0
1648811480000|2022-04-01 11:11:20|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1648811490000|2022-04-01 11:11:30|355.26|352.86|354.97|352.57|355.26|352.86|354.97|352.57|0
1648811500000|2022-04-01 11:11:40|355.11|352.71|355.11|352.71|355.26|352.86|355.11|352.71|0
1648811510000|2022-04-01 11:11:50|355.26|352.86|355.11|352.71|355.26|352.86|355.11|352.71|0
1648811520000|2022-04-01 11:12:00|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1648811530000|2022-04-01 11:12:10|354.69|352.29|354.83|352.43|354.83|352.43|354.69|352.29|0
1648811540000|2022-04-01 11:12:20|354.69|352.29|354.75|352.35|354.75|352.35|354.69|352.29|0
1648811550000|2022-04-01 11:12:30|354.83|352.43|354.69|352.29|354.83|352.43|354.69|352.29|0
1648811560000|2022-04-01 11:12:40|354.83|352.43|354.97|352.57|354.97|352.57|354.83|352.43|0
1648811570000|2022-04-01 11:12:50|354.83|352.43|354.97|352.57|354.97|352.57|354.83|352.43|0
1648811620000|2022-04-01 11:13:40|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1648811630000|2022-04-01 11:13:50|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1648811640000|2022-04-01 11:14:00|354.83|352.43|354.97|352.57|354.97|352.57|354.83|352.43|0
1648811650000|2022-04-01 11:14:10|354.9|352.5|354.54|352.14|354.9|352.5|354.54|352.14|0
1648811670000|2022-04-01 11:14:30|354.69|352.29|354.69|352.29|354.69|352.29|354.69|352.29|0
1648811680000|2022-04-01 11:14:40|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1648811690000|2022-04-01 11:14:50|354.4|352|354.54|352.14|354.54|352.14|354.4|352|0
1648811700000|2022-04-01 11:15:00|354.4|352|354.54|352.14|354.54|352.14|354.4|352|0
1648811710000|2022-04-01 11:15:10|354.4|352|354.69|352.29|354.69|352.29|354.4|352|0
1648811720000|2022-04-01 11:15:20|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1648811730000|2022-04-01 11:15:30|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1648811740000|2022-04-01 11:15:40|354.83|352.43|354.97|352.57|354.97|352.57|354.83|352.43|0
1648811750000|2022-04-01 11:15:50|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1648811770000|2022-04-01 11:16:10|355.18|352.78|355.11|352.71|355.18|352.78|355.11|352.71|0
1648811780000|2022-04-01 11:16:20|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1648811820000|2022-04-01 11:17:00|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1648811850000|2022-04-01 11:17:30|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648811860000|2022-04-01 11:17:40|355.11|352.71|355.04|352.64|355.11|352.71|354.97|352.57|0
1648811870000|2022-04-01 11:17:50|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1648811880000|2022-04-01 11:18:00|355.04|352.64|354.97|352.57|355.11|352.71|354.97|352.57|0
1648811900000|2022-04-01 11:18:20|354.83|352.43|354.97|352.57|354.97|352.57|354.83|352.43|0
1648811910000|2022-04-01 11:18:30|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1648811920000|2022-04-01 11:18:40|354.97|352.57|354.83|352.43|354.97|352.57|354.83|352.43|0
1648811970000|2022-04-01 11:19:30|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1648811990000|2022-04-01 11:19:50|354.4|352|354.54|352.14|354.54|352.14|354.4|352|0
1648812000000|2022-04-01 11:20:00|354.4|352|354.4|352|354.4|352|354.4|352|0
1648812010000|2022-04-01 11:20:10|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1648812020000|2022-04-01 11:20:20|354.4|352|354.54|352.14|354.54|352.14|354.4|352|0
1648812030000|2022-04-01 11:20:30|354.4|352|354.54|352.14|354.54|352.14|354.4|352|0
1648812040000|2022-04-01 11:20:40|354.4|352|354.54|352.14|354.54|352.14|354.4|352|0
1648812050000|2022-04-01 11:20:50|354.4|352|354.4|352|354.4|352|354.4|352|0
1648812060000|2022-04-01 11:21:00|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1648812070000|2022-04-01 11:21:10|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648812120000|2022-04-01 11:22:00|354.75|352.35|354.97|352.57|354.97|352.57|354.75|352.35|0
1648812150000|2022-04-01 11:22:30|355.11|352.71|355.25|352.85|355.25|352.85|355.11|352.71|0
1648812190000|2022-04-01 11:23:10|355.18|352.78|355.11|352.71|355.25|352.85|355.11|352.71|0
1648812200000|2022-04-01 11:23:20|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1648812210000|2022-04-01 11:23:30|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1648812230000|2022-04-01 11:23:50|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1648812240000|2022-04-01 11:24:00|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1648812250000|2022-04-01 11:24:10|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1648812280000|2022-04-01 11:24:40|354.97|352.57|354.97|352.57|355.11|352.71|354.97|352.57|0
1648812290000|2022-04-01 11:24:50|355.03|352.63|354.97|352.57|355.03|352.63|354.97|352.57|0
1648812300000|2022-04-01 11:25:00|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1648812310000|2022-04-01 11:25:10|354.89|352.49|355.11|352.71|355.11|352.71|354.89|352.49|0
1648812330000|2022-04-01 11:25:30|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1648812340000|2022-04-01 11:25:40|355.11|352.71|354.97|352.57|355.11|352.71|354.97|352.57|0
1648812360000|2022-04-01 11:26:00|354.96|352.56|355.11|352.71|355.11|352.71|354.96|352.56|0
1648812370000|2022-04-01 11:26:10|354.96|352.56|355.11|352.71|355.11|352.71|354.96|352.56|0
1648812400000|2022-04-01 11:26:40|354.96|352.56|354.82|352.42|354.96|352.56|354.82|352.42|0
1648812410000|2022-04-01 11:26:50|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648812420000|2022-04-01 11:27:00|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1648812430000|2022-04-01 11:27:10|354.96|352.56|354.96|352.56|354.96|352.56|354.82|352.42|0
1648812440000|2022-04-01 11:27:20|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1648812460000|2022-04-01 11:27:40|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648812470000|2022-04-01 11:27:50|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1648812500000|2022-04-01 11:28:20|354.68|352.28|354.68|352.28|354.82|352.42|354.68|352.28|0
1648812510000|2022-04-01 11:28:30|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1648812520000|2022-04-01 11:28:40|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648812530000|2022-04-01 11:28:50|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1648812540000|2022-04-01 11:29:00|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648812550000|2022-04-01 11:29:10|354.54|352.14|354.68|352.28|354.68|352.28|354.54|352.14|0
1648812560000|2022-04-01 11:29:20|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1648812600000|2022-04-01 11:30:00|354.39|351.99|354.25|351.85|354.54|352.14|354.25|351.85|0
1648812610000|2022-04-01 11:30:10|354.39|351.99|354.54|352.14|354.54|352.14|354.39|351.99|0
1648812620000|2022-04-01 11:30:20|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1648812650000|2022-04-01 11:30:50|354.25|351.85|354.39|351.99|354.39|351.99|354.25|351.85|0
1648812680000|2022-04-01 11:31:20|354.25|351.85|354.25|351.85|354.25|351.85|354.25|351.85|0
1648812690000|2022-04-01 11:31:30|354.39|351.99|354.25|351.85|354.39|351.99|354.25|351.85|0
1648812710000|2022-04-01 11:31:50|354.39|351.99|354.25|351.85|354.39|351.99|354.11|351.71|0
1648812720000|2022-04-01 11:32:00|354.11|351.71|354.11|351.71|354.11|351.71|354.11|351.71|0
1648812730000|2022-04-01 11:32:10|354.25|351.85|354.25|351.85|354.25|351.85|354.25|351.85|0
1648812750000|2022-04-01 11:32:30|354.11|351.71|354.11|351.71|354.11|351.71|354.11|351.71|0
1648812760000|2022-04-01 11:32:40|354.25|351.85|354.11|351.71|354.25|351.85|354.11|351.71|0
1648812770000|2022-04-01 11:32:50|354.25|351.85|354.25|351.85|354.25|351.85|354.11|351.71|0
1648812780000|2022-04-01 11:33:00|354.18|351.78|354.25|351.85|354.25|351.85|354.18|351.78|0
1648812790000|2022-04-01 11:33:10|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1648812800000|2022-04-01 11:33:20|354.6|352.2|354.68|352.28|354.68|352.28|354.54|352.14|0
1648812810000|2022-04-01 11:33:30|354.82|352.42|354.68|352.28|354.82|352.42|354.68|352.28|0
1648812820000|2022-04-01 11:33:40|354.82|352.42|354.68|352.28|354.82|352.42|354.68|352.28|0
1648812830000|2022-04-01 11:33:50|354.82|352.42|354.82|352.42|354.82|352.42|354.82|352.42|0
1648812840000|2022-04-01 11:34:00|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648812850000|2022-04-01 11:34:10|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1648812860000|2022-04-01 11:34:20|354.53|352.13|354.82|352.42|354.82|352.42|354.53|352.13|0
1648812870000|2022-04-01 11:34:30|354.68|352.28|354.75|352.35|354.75|352.35|354.68|352.28|0
1648812880000|2022-04-01 11:34:40|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648812890000|2022-04-01 11:34:50|354.75|352.35|354.82|352.42|354.82|352.42|354.75|352.35|0
1648812900000|2022-04-01 11:35:00|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648812910000|2022-04-01 11:35:10|354.68|352.28|354.53|352.13|354.68|352.28|354.53|352.13|0
1648812920000|2022-04-01 11:35:20|354.46|352.06|354.53|352.13|354.53|352.13|354.46|352.06|0
1648812940000|2022-04-01 11:35:40|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648812950000|2022-04-01 11:35:50|354.82|352.42|354.68|352.28|354.82|352.42|354.68|352.28|0
1648812960000|2022-04-01 11:36:00|354.53|352.13|354.39|351.99|354.53|352.13|354.39|351.99|0
1648812990000|2022-04-01 11:36:30|354.53|352.13|354.39|351.99|354.53|352.13|354.39|351.99|0
1648813000000|2022-04-01 11:36:40|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813020000|2022-04-01 11:37:00|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648813030000|2022-04-01 11:37:10|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813040000|2022-04-01 11:37:20|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1648813050000|2022-04-01 11:37:30|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813060000|2022-04-01 11:37:40|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1648813080000|2022-04-01 11:38:00|354.53|352.13|354.39|351.99|354.53|352.13|354.39|351.99|0
1648813100000|2022-04-01 11:38:20|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813110000|2022-04-01 11:38:30|354.46|352.06|354.25|351.85|354.53|352.13|354.25|351.85|0
1648813120000|2022-04-01 11:38:40|354.11|351.71|354.25|351.85|354.25|351.85|354.11|351.71|0
1648813130000|2022-04-01 11:38:50|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1648813140000|2022-04-01 11:39:00|354.25|351.85|354.11|351.71|354.25|351.85|354.11|351.71|0
1648813150000|2022-04-01 11:39:10|354.25|351.85|354.25|351.85|354.25|351.85|354.25|351.85|0
1648813160000|2022-04-01 11:39:20|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1648813170000|2022-04-01 11:39:30|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813180000|2022-04-01 11:39:40|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1648813190000|2022-04-01 11:39:50|354.53|352.13|354.67|352.27|354.67|352.27|354.53|352.13|0
1648813200000|2022-04-01 11:40:00|354.53|352.13|354.67|352.27|354.67|352.27|354.53|352.13|0
1648813210000|2022-04-01 11:40:10|354.53|352.13|354.39|351.99|354.53|352.13|354.39|351.99|0
1648813220000|2022-04-01 11:40:20|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813250000|2022-04-01 11:40:50|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1648813260000|2022-04-01 11:41:00|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813270000|2022-04-01 11:41:10|354.67|352.27|354.53|352.13|354.67|352.27|354.53|352.13|0
1648813300000|2022-04-01 11:41:40|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1648813310000|2022-04-01 11:41:50|354.53|352.13|354.53|352.13|354.53|352.13|354.46|352.06|0
1648813330000|2022-04-01 11:42:10|354.39|351.99|354.53|352.13|354.53|352.13|354.39|351.99|0
1648813340000|2022-04-01 11:42:20|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1648813350000|2022-04-01 11:42:30|354.46|352.06|354.46|352.06|354.53|352.13|354.46|352.06|0
1648813360000|2022-04-01 11:42:40|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813380000|2022-04-01 11:43:00|354.39|351.99|354.53|352.13|354.53|352.13|354.39|351.99|0
1648813400000|2022-04-01 11:43:20|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1648813410000|2022-04-01 11:43:30|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813460000|2022-04-01 11:44:20|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1648813490000|2022-04-01 11:44:50|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648813500000|2022-04-01 11:45:00|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1648813540000|2022-04-01 11:45:40|354.46|352.06|354.53|352.13|354.53|352.13|354.39|351.99|0
1648813550000|2022-04-01 11:45:50|354.46|352.06|354.53|352.13|354.53|352.13|354.46|352.06|0
1648813570000|2022-04-01 11:46:10|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1648813580000|2022-04-01 11:46:20|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1648813600000|2022-04-01 11:46:40|354.74|352.34|354.67|352.27|354.81|352.41|354.67|352.27|0
1648813620000|2022-04-01 11:47:00|354.6|352.2|354.67|352.27|354.67|352.27|354.6|352.2|0
1648813650000|2022-04-01 11:47:30|354.6|352.2|354.67|352.27|354.67|352.27|354.6|352.2|0
1648813690000|2022-04-01 11:48:10|354.74|352.34|354.81|352.41|354.81|352.41|354.74|352.34|0
1648813700000|2022-04-01 11:48:20|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1648813720000|2022-04-01 11:48:40|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1648813870000|2022-04-01 11:51:10|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1648813940000|2022-04-01 11:52:20|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1648813960000|2022-04-01 11:52:40|354.81|352.41|354.81|352.41|354.81|352.41|354.81|352.41|0
1648813970000|2022-04-01 11:52:50|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1648814050000|2022-04-01 11:54:10|354.74|352.34|354.88|352.48|354.88|352.48|354.74|352.34|0
1648814070000|2022-04-01 11:54:30|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1648814080000|2022-04-01 11:54:40|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1648814100000|2022-04-01 11:55:00|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1648814110000|2022-04-01 11:55:10|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1648814140000|2022-04-01 11:55:40|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1648814150000|2022-04-01 11:55:50|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1648814160000|2022-04-01 11:56:00|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1648814170000|2022-04-01 11:56:10|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1648814180000|2022-04-01 11:56:20|354.74|352.34|354.6|352.2|354.74|352.34|354.6|352.2|0
1648814200000|2022-04-01 11:56:40|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1648814260000|2022-04-01 11:57:40|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1648814320000|2022-04-01 11:58:40|354.52|352.12|354.52|352.12|354.52|352.12|354.52|352.12|0
1648814330000|2022-04-01 11:58:50|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1648814350000|2022-04-01 11:59:10|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1648814370000|2022-04-01 11:59:30|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1648814380000|2022-04-01 11:59:40|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648814400000|2022-04-01 12:00:00|353.23|350.83|352.94|350.54|353.23|350.83|352.94|350.54|0
1648814410000|2022-04-01 12:00:10|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1648814420000|2022-04-01 12:00:20|352.94|350.54|352.8|350.4|352.94|350.54|352.66|350.26|0
1648814430000|2022-04-01 12:00:30|352.66|350.26|352.8|350.4|352.8|350.4|352.66|350.26|0
1648814440000|2022-04-01 12:00:40|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1648814450000|2022-04-01 12:00:50|352.73|350.33|352.8|350.4|352.8|350.4|352.73|350.33|0
1648814460000|2022-04-01 12:01:00|352.94|350.54|353.23|350.83|353.23|350.83|352.94|350.54|0
1648814470000|2022-04-01 12:01:10|353.37|350.97|353.29|350.89|353.37|350.97|353.23|350.83|0
1648814480000|2022-04-01 12:01:20|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648814500000|2022-04-01 12:01:40|353.23|350.83|353.23|350.83|353.37|350.97|353.23|350.83|0
1648814510000|2022-04-01 12:01:50|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1648814520000|2022-04-01 12:02:00|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1648814530000|2022-04-01 12:02:10|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1648814540000|2022-04-01 12:02:20|353.23|350.83|353.29|350.89|353.29|350.89|353.23|350.83|0
1648814550000|2022-04-01 12:02:30|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1648814580000|2022-04-01 12:03:00|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1648814590000|2022-04-01 12:03:10|352.8|350.4|352.66|350.26|352.87|350.47|352.66|350.26|0
1648814610000|2022-04-01 12:03:30|352.8|350.4|352.8|350.4|352.8|350.4|352.66|350.26|0
1648814630000|2022-04-01 12:03:50|352.66|350.26|352.66|350.26|352.66|350.26|352.58|350.18|0
1648814650000|2022-04-01 12:04:10|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1648814660000|2022-04-01 12:04:20|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1648814670000|2022-04-01 12:04:30|352.8|350.4|352.8|350.4|352.87|350.47|352.8|350.4|0
1648814680000|2022-04-01 12:04:40|352.94|350.54|352.87|350.47|352.94|350.54|352.87|350.47|0
1648814690000|2022-04-01 12:04:50|352.8|350.4|352.66|350.26|352.8|350.4|352.66|350.26|0
1648814710000|2022-04-01 12:05:10|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1648814750000|2022-04-01 12:05:50|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1648814760000|2022-04-01 12:06:00|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1648814800000|2022-04-01 12:06:40|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1648814810000|2022-04-01 12:06:50|353.22|350.82|353.08|350.68|353.22|350.82|353.08|350.68|0
1648814820000|2022-04-01 12:07:00|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1648814830000|2022-04-01 12:07:10|353.08|350.68|353.01|350.61|353.08|350.68|352.94|350.54|0
1648814840000|2022-04-01 12:07:20|352.8|350.4|353.22|350.82|353.22|350.82|352.8|350.4|0
1648814850000|2022-04-01 12:07:30|353.37|350.97|353.37|350.97|353.51|351.11|353.37|350.97|0
1648814860000|2022-04-01 12:07:40|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1648814870000|2022-04-01 12:07:50|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1648814880000|2022-04-01 12:08:00|353.51|351.11|353.65|351.25|353.65|351.25|353.51|351.11|0
1648814900000|2022-04-01 12:08:20|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1648814910000|2022-04-01 12:08:30|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1648814920000|2022-04-01 12:08:40|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1648814960000|2022-04-01 12:09:20|353.79|351.39|353.93|351.53|353.93|351.53|353.79|351.39|0
1648814970000|2022-04-01 12:09:30|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1648814980000|2022-04-01 12:09:40|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1648814990000|2022-04-01 12:09:50|354.08|351.68|353.93|351.53|354.08|351.68|353.93|351.53|0
1648815000000|2022-04-01 12:10:00|354.08|351.68|354.08|351.68|354.08|351.68|353.93|351.53|0
1648815010000|2022-04-01 12:10:10|353.93|351.53|354|351.6|354.08|351.68|353.93|351.53|0
1648815020000|2022-04-01 12:10:20|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1648815030000|2022-04-01 12:10:30|353.93|351.53|354.08|351.68|354.08|351.68|353.93|351.53|0
1648815050000|2022-04-01 12:10:50|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1648815060000|2022-04-01 12:11:00|354.08|351.68|354.08|351.68|354.08|351.68|353.93|351.53|0
1648815080000|2022-04-01 12:11:20|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1648815090000|2022-04-01 12:11:30|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1648815110000|2022-04-01 12:11:50|354.14|351.74|354.22|351.82|354.22|351.82|354.08|351.68|0
1648815120000|2022-04-01 12:12:00|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1648815140000|2022-04-01 12:12:20|354.22|351.82|354.14|351.74|354.22|351.82|354.07|351.67|0
1648815150000|2022-04-01 12:12:30|354.07|351.67|354.07|351.67|354.07|351.67|354|351.6|0
1648815160000|2022-04-01 12:12:40|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1648815170000|2022-04-01 12:12:50|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1648815180000|2022-04-01 12:13:00|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1648815200000|2022-04-01 12:13:20|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1648815250000|2022-04-01 12:14:10|354.22|351.82|354.07|351.67|354.22|351.82|354.07|351.67|0
1648815270000|2022-04-01 12:14:30|353.93|351.53|353.79|351.39|353.93|351.53|353.79|351.39|0
1648815280000|2022-04-01 12:14:40|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1648815290000|2022-04-01 12:14:50|353.79|351.39|353.5|351.1|353.79|351.39|353.5|351.1|0
1648815300000|2022-04-01 12:15:00|353.36|350.96|353.36|350.96|353.36|350.96|353.36|350.96|0
1648815310000|2022-04-01 12:15:10|353.65|351.25|353.65|351.25|353.65|351.25|353.5|351.1|0
1648815320000|2022-04-01 12:15:20|353.79|351.39|353.93|351.53|353.93|351.53|353.79|351.39|0
1648815330000|2022-04-01 12:15:30|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1648815350000|2022-04-01 12:15:50|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1648815360000|2022-04-01 12:16:00|354.36|351.96|354.5|352.1|354.5|352.1|354.36|351.96|0
1648815370000|2022-04-01 12:16:10|354.22|351.82|354.36|351.96|354.36|351.96|354.22|351.82|0
1648815380000|2022-04-01 12:16:20|354.22|351.82|354.36|351.96|354.36|351.96|354.22|351.82|0
1648815390000|2022-04-01 12:16:30|354.5|352.1|354.36|351.96|354.5|352.1|354.36|351.96|0
1648815400000|2022-04-01 12:16:40|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1648815410000|2022-04-01 12:16:50|354.36|351.96|354.22|351.82|354.36|351.96|354.22|351.82|0
1648815420000|2022-04-01 12:17:00|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1648815430000|2022-04-01 12:17:10|354.22|351.82|354.36|351.96|354.36|351.96|354.22|351.82|0
1648815450000|2022-04-01 12:17:30|354.22|351.82|354.28|351.88|354.36|351.96|354.22|351.82|0
1648815460000|2022-04-01 12:17:40|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648815470000|2022-04-01 12:17:50|354.5|352.1|354.21|351.81|354.5|352.1|354.21|351.81|0
1648815480000|2022-04-01 12:18:00|354.07|351.67|353.93|351.53|354.07|351.67|353.93|351.53|0
1648815510000|2022-04-01 12:18:30|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1648815520000|2022-04-01 12:18:40|353.71|351.31|353.79|351.39|353.79|351.39|353.71|351.31|0
1648815530000|2022-04-01 12:18:50|353.71|351.31|353.65|351.25|353.71|351.31|353.65|351.25|0
1648815540000|2022-04-01 12:19:00|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1648815570000|2022-04-01 12:19:30|353.5|351.1|353.64|351.24|353.64|351.24|353.5|351.1|0
1648815580000|2022-04-01 12:19:40|353.57|351.17|353.64|351.24|353.64|351.24|353.5|351.1|0
1648815590000|2022-04-01 12:19:50|353.57|351.17|353.5|351.1|353.57|351.17|353.5|351.1|0
1648815600000|2022-04-01 12:20:00|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1648815610000|2022-04-01 12:20:10|353.5|351.1|353.64|351.24|353.64|351.24|353.5|351.1|0
1648815620000|2022-04-01 12:20:20|353.5|351.1|353.57|351.17|353.57|351.17|353.5|351.1|0
1648815630000|2022-04-01 12:20:30|353.64|351.24|354.07|351.67|354.07|351.67|353.64|351.24|0
1648815640000|2022-04-01 12:20:40|354.14|351.74|354.36|351.96|354.36|351.96|354.07|351.67|0
1648815650000|2022-04-01 12:20:50|354.21|351.81|354.21|351.81|354.36|351.96|354.21|351.81|0
1648815660000|2022-04-01 12:21:00|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648815670000|2022-04-01 12:21:10|354.21|351.81|354.21|351.81|354.36|351.96|354.21|351.81|0
1648815700000|2022-04-01 12:21:40|354.36|351.96|354.5|352.1|354.5|352.1|354.36|351.96|0
1648815710000|2022-04-01 12:21:50|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648815730000|2022-04-01 12:22:10|354.21|351.81|354.36|351.96|354.36|351.96|354.21|351.81|0
1648815740000|2022-04-01 12:22:20|354.5|352.1|354.36|351.96|354.5|352.1|354.36|351.96|0
1648815770000|2022-04-01 12:22:50|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1648815780000|2022-04-01 12:23:00|354.36|351.96|354.21|351.81|354.36|351.96|354.21|351.81|0
1648815790000|2022-04-01 12:23:10|354.36|351.96|354.36|351.96|354.36|351.96|354.36|351.96|0
1648815800000|2022-04-01 12:23:20|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1648815810000|2022-04-01 12:23:30|354.28|351.88|354.28|351.88|354.28|351.88|354.21|351.81|0
1648815820000|2022-04-01 12:23:40|354.21|351.81|354.21|351.81|354.35|351.95|354.21|351.81|0
1648815840000|2022-04-01 12:24:00|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1648815850000|2022-04-01 12:24:10|354.28|351.88|354.21|351.81|354.28|351.88|354.21|351.81|0
1648815860000|2022-04-01 12:24:20|354.14|351.74|354.28|351.88|354.28|351.88|354.14|351.74|0
1648815870000|2022-04-01 12:24:30|354.21|351.81|354.28|351.88|354.28|351.88|354.21|351.81|0
1648815880000|2022-04-01 12:24:40|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1648815890000|2022-04-01 12:24:50|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1648815900000|2022-04-01 12:25:00|354.28|351.88|354.42|352.02|354.71|352.31|354.28|351.88|0
1648815910000|2022-04-01 12:25:10|354.21|351.81|354.07|351.67|354.28|351.88|354.07|351.67|0
1648815920000|2022-04-01 12:25:20|354|351.6|354.07|351.67|354.07|351.67|354|351.6|0
1648815930000|2022-04-01 12:25:30|354.21|351.81|354.21|351.81|354.21|351.81|354.07|351.67|0
1648815940000|2022-04-01 12:25:40|354.07|351.67|353.93|351.53|354.07|351.67|353.93|351.53|0
1648815950000|2022-04-01 12:25:50|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1648815960000|2022-04-01 12:26:00|353.78|351.38|353.71|351.31|353.78|351.38|353.71|351.31|0
1648815970000|2022-04-01 12:26:10|353.64|351.24|353.78|351.38|353.78|351.38|353.64|351.24|0
1648815980000|2022-04-01 12:26:20|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1648815990000|2022-04-01 12:26:30|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1648816000000|2022-04-01 12:26:40|354.21|351.81|354.21|351.81|354.21|351.81|354.07|351.67|0
1648816010000|2022-04-01 12:26:50|354.35|351.95|354.21|351.81|354.35|351.95|354.21|351.81|0
1648816020000|2022-04-01 12:27:00|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1648816030000|2022-04-01 12:27:10|354.5|352.1|354.28|351.88|354.5|352.1|354.28|351.88|0
1648816040000|2022-04-01 12:27:20|354.21|351.81|354.28|351.88|354.35|351.95|354.21|351.81|0
1648816050000|2022-04-01 12:27:30|354.21|351.81|354.07|351.67|354.21|351.81|354.07|351.67|0
1648816060000|2022-04-01 12:27:40|354.21|351.81|354.07|351.67|354.21|351.81|354.07|351.67|0
1648816070000|2022-04-01 12:27:50|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1648816080000|2022-04-01 12:28:00|353.78|351.38|353.57|351.17|353.78|351.38|353.5|351.1|0
1648816090000|2022-04-01 12:28:10|353.5|351.1|353.57|351.17|353.57|351.17|353.5|351.1|0
1648816100000|2022-04-01 12:28:20|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1648816110000|2022-04-01 12:28:30|353.36|350.96|353.36|350.96|353.42|351.02|353.28|350.88|0
1648816120000|2022-04-01 12:28:40|353.28|350.88|353.14|350.74|353.28|350.88|353.14|350.74|0
1648816130000|2022-04-01 12:28:50|353.28|350.88|352.79|350.39|353.57|351.17|352.79|350.39|0
1648816140000|2022-04-01 12:29:00|352.93|350.53|353.28|350.88|353.28|350.88|352.79|350.39|0
1648816150000|2022-04-01 12:29:10|353.5|351.1|353.5|351.1|353.57|351.17|353.42|351.02|0
1648816160000|2022-04-01 12:29:20|353.57|351.17|353.93|351.53|354.07|351.67|353.57|351.17|0
1648816170000|2022-04-01 12:29:30|353.78|351.38|353.93|351.53|353.93|351.53|353.78|351.38|0
1648816180000|2022-04-01 12:29:40|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1648816190000|2022-04-01 12:29:50|353.99|351.59|353.93|351.53|353.99|351.59|353.93|351.53|0
1648816200000|2022-04-01 12:30:00|353.99|351.59|353.99|351.59|353.99|351.59|353.85|351.45|0
1648816210000|2022-04-01 12:30:10|353.71|351.31|353.78|351.38|353.78|351.38|353|350.6|0
1648816220000|2022-04-01 12:30:20|353.21|350.81|353.07|350.67|353.21|350.81|352.93|350.53|0
1648816230000|2022-04-01 12:30:30|353.21|350.81|353.5|351.1|353.5|351.1|353.21|350.81|0
1648816240000|2022-04-01 12:30:40|353.36|350.96|353.36|350.96|353.64|351.24|353.36|350.96|0
1648816250000|2022-04-01 12:30:50|353.5|351.1|353.5|351.1|353.64|351.24|352.79|350.39|0
1648816260000|2022-04-01 12:31:00|352.93|350.53|353.07|350.67|353.07|350.67|352.93|350.53|0
1648816270000|2022-04-01 12:31:10|353.21|350.81|353.36|350.96|353.36|350.96|353.21|350.81|0
1648816280000|2022-04-01 12:31:20|353.5|351.1|353.07|350.67|353.5|351.1|353|350.6|0
1648816290000|2022-04-01 12:31:30|352.79|350.39|351.93|349.53|352.79|350.39|351.93|349.53|0
1648816300000|2022-04-01 12:31:40|351.79|349.39|351.51|349.11|351.79|349.39|351.51|349.11|0
1648816310000|2022-04-01 12:31:50|351.37|348.97|351.22|348.82|351.37|348.97|350.94|348.54|0
1648816320000|2022-04-01 12:32:00|351.37|348.97|350.94|348.54|351.37|348.97|350.94|348.54|0
1648816330000|2022-04-01 12:32:10|350.8|348.4|351.29|348.89|351.51|349.11|350.8|348.4|0
1648816340000|2022-04-01 12:32:20|351.37|348.97|351.43|349.03|351.65|349.25|351.37|348.97|0
1648816350000|2022-04-01 12:32:30|351.37|348.97|351.65|349.25|351.65|349.25|351.37|348.97|0
1648816360000|2022-04-01 12:32:40|351.51|349.11|351.08|348.68|351.51|349.11|351.08|348.68|0
1648816370000|2022-04-01 12:32:50|350.94|348.54|350.66|348.26|350.94|348.54|350.66|348.26|0
1648816380000|2022-04-01 12:33:00|350.87|348.47|349.95|347.55|350.87|348.47|349.95|347.55|0
1648816390000|2022-04-01 12:33:10|349.81|347.41|350.09|347.69|350.16|347.76|349.67|347.27|0
1648816400000|2022-04-01 12:33:20|349.95|347.55|349.95|347.55|350.09|347.69|349.95|347.55|0
1648816410000|2022-04-01 12:33:30|349.88|347.48|350.16|347.76|350.23|347.83|349.88|347.48|0
1648816420000|2022-04-01 12:33:40|350.23|347.83|349.81|347.41|350.23|347.83|349.81|347.41|0
1648816430000|2022-04-01 12:33:50|349.95|347.55|350.09|347.69|350.09|347.69|349.67|347.27|0
1648816440000|2022-04-01 12:34:00|350.23|347.83|350.37|347.97|350.37|347.97|350.23|347.83|0
1648816450000|2022-04-01 12:34:10|350.23|347.83|350.23|347.83|350.37|347.97|350.23|347.83|0
1648816460000|2022-04-01 12:34:20|350.37|347.97|350.09|347.69|350.37|347.97|350.09|347.69|0
1648816470000|2022-04-01 12:34:30|350.02|347.62|350.16|347.76|350.16|347.76|349.95|347.55|0
1648816480000|2022-04-01 12:34:40|350.37|347.97|350.23|347.83|350.37|347.97|350.23|347.83|0
1648816490000|2022-04-01 12:34:50|350.37|347.97|350.23|347.83|350.37|347.97|350.23|347.83|0
1648816500000|2022-04-01 12:35:00|350.3|347.9|350.37|347.97|350.37|347.97|350.3|347.9|0
1648816510000|2022-04-01 12:35:10|350.23|347.83|350.87|348.47|350.87|348.47|350.23|347.83|0
1648816520000|2022-04-01 12:35:20|350.66|348.26|351.08|348.68|351.08|348.68|350.66|348.26|0
1648816530000|2022-04-01 12:35:30|350.94|348.54|350.31|347.91|350.94|348.54|350.31|347.91|0
1648816540000|2022-04-01 12:35:40|350.38|347.98|350.59|348.19|350.59|348.19|350.38|347.98|0
1648816550000|2022-04-01 12:35:50|350.66|348.26|351.69|349.29|351.69|349.29|350.66|348.26|0
1648816560000|2022-04-01 12:36:00|351.26|348.86|351.26|348.86|351.4|349|351.26|348.86|0
1648816570000|2022-04-01 12:36:10|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1648816580000|2022-04-01 12:36:20|351.4|349|351.4|349|351.55|349.15|351.4|349|0
1648816590000|2022-04-01 12:36:30|351.12|348.72|351.12|348.72|351.12|348.72|350.84|348.44|0
1648816600000|2022-04-01 12:36:40|351.26|348.86|351.19|348.79|351.26|348.86|351.19|348.79|0
1648816610000|2022-04-01 12:36:50|350.84|348.44|350.98|348.58|350.98|348.58|350.84|348.44|0
1648816620000|2022-04-01 12:37:00|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1648816630000|2022-04-01 12:37:10|350.98|348.58|350.98|348.58|350.98|348.58|350.84|348.44|0
1648816640000|2022-04-01 12:37:20|351.12|348.72|350.84|348.44|351.12|348.72|350.84|348.44|0
1648816650000|2022-04-01 12:37:30|350.98|348.58|350.98|348.58|351.12|348.72|350.98|348.58|0
1648816660000|2022-04-01 12:37:40|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1648816670000|2022-04-01 12:37:50|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1648816680000|2022-04-01 12:38:00|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1648816690000|2022-04-01 12:38:10|351.19|348.79|351.12|348.72|351.19|348.79|351.12|348.72|0
1648816700000|2022-04-01 12:38:20|351.26|348.86|351.55|349.15|351.55|349.15|351.26|348.86|0
1648816710000|2022-04-01 12:38:30|351.69|349.29|351.83|349.43|351.83|349.43|351.69|349.29|0
1648816720000|2022-04-01 12:38:40|351.97|349.57|351.83|349.43|351.97|349.57|351.83|349.43|0
1648816730000|2022-04-01 12:38:50|351.55|349.15|351.69|349.29|351.69|349.29|351.55|349.15|0
1648816740000|2022-04-01 12:39:00|351.55|349.15|351.4|349|351.55|349.15|351.4|349|0
1648816750000|2022-04-01 12:39:10|351.33|348.93|351.26|348.86|351.33|348.93|351.26|348.86|0
1648816760000|2022-04-01 12:39:20|351.19|348.79|351.26|348.86|351.26|348.86|351.12|348.72|0
1648816770000|2022-04-01 12:39:30|351.19|348.79|351.12|348.72|351.19|348.79|351.12|348.72|0
1648816780000|2022-04-01 12:39:40|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1648816790000|2022-04-01 12:39:50|351.4|349|351.4|349|351.4|349|351.4|349|0
1648816800000|2022-04-01 12:40:00|351.54|349.14|351.26|348.86|351.54|349.14|351.26|348.86|0
1648816820000|2022-04-01 12:40:20|351.12|348.72|351.4|349|351.4|349|351.12|348.72|0
1648816830000|2022-04-01 12:40:30|351.54|349.14|351.54|349.14|351.54|349.14|351.54|349.14|0
1648816840000|2022-04-01 12:40:40|351.4|349|351.4|349|351.4|349|351.4|349|0
1648816850000|2022-04-01 12:40:50|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1648816860000|2022-04-01 12:41:00|351.26|348.86|351.47|349.07|351.54|349.14|351.26|348.86|0
1648816870000|2022-04-01 12:41:10|351.54|349.14|351.47|349.07|351.54|349.14|351.47|349.07|0
1648816880000|2022-04-01 12:41:20|350.69|348.29|350.41|348.01|350.69|348.29|350.41|348.01|0
1648816890000|2022-04-01 12:41:30|350.55|348.15|350.69|348.29|350.69|348.29|350.55|348.15|0
1648816900000|2022-04-01 12:41:40|350.55|348.15|350.41|348.01|350.55|348.15|350.41|348.01|0
1648816910000|2022-04-01 12:41:50|350.27|347.87|350.27|347.87|350.27|347.87|350.13|347.73|0
1648816920000|2022-04-01 12:42:00|350.41|348.01|350.48|348.08|350.55|348.15|350.41|348.01|0
1648816930000|2022-04-01 12:42:10|350.41|348.01|350.27|347.87|350.41|348.01|350.2|347.8|0
1648816940000|2022-04-01 12:42:20|349.99|347.59|350.41|348.01|350.41|348.01|349.99|347.59|0
1648816950000|2022-04-01 12:42:30|350.27|347.87|350.13|347.73|350.27|347.87|350.13|347.73|0
1648816960000|2022-04-01 12:42:40|349.99|347.59|350.13|347.73|350.13|347.73|349.99|347.59|0
1648816970000|2022-04-01 12:42:50|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1648816980000|2022-04-01 12:43:00|349.7|347.3|349.7|347.3|349.84|347.44|349.7|347.3|0
1648816990000|2022-04-01 12:43:10|349.84|347.44|349.7|347.3|349.84|347.44|349.7|347.3|0
1648817000000|2022-04-01 12:43:20|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1648817010000|2022-04-01 12:43:30|349.42|347.02|349.56|347.16|349.56|347.16|349.14|346.74|0
1648817020000|2022-04-01 12:43:40|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1648817030000|2022-04-01 12:43:50|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1648817040000|2022-04-01 12:44:00|349.42|347.02|349.7|347.3|349.7|347.3|349.42|347.02|0
1648817050000|2022-04-01 12:44:10|349.77|347.37|349.84|347.44|349.84|347.44|349.77|347.37|0
1648817070000|2022-04-01 12:44:30|350.41|348.01|350.41|348.01|350.41|348.01|350.27|347.87|0
1648817080000|2022-04-01 12:44:40|350.27|347.87|350.13|347.73|350.34|347.94|350.13|347.73|0
1648817090000|2022-04-01 12:44:50|349.98|347.58|349.84|347.44|349.98|347.58|349.7|347.3|0
1648817100000|2022-04-01 12:45:00|349.77|347.37|349.84|347.44|349.84|347.44|349.7|347.3|0
1648817110000|2022-04-01 12:45:10|349.91|347.51|349.7|347.3|349.91|347.51|349.7|347.3|0
1648817120000|2022-04-01 12:45:20|349.84|347.44|349.7|347.3|349.84|347.44|349.7|347.3|0
1648817130000|2022-04-01 12:45:30|349.84|347.44|350.13|347.73|350.13|347.73|349.84|347.44|0
1648817140000|2022-04-01 12:45:40|350.19|347.79|349.98|347.58|350.19|347.79|349.98|347.58|0
1648817150000|2022-04-01 12:45:50|349.84|347.44|350.55|348.15|350.55|348.15|349.84|347.44|0
1648817160000|2022-04-01 12:46:00|350.27|347.87|350.41|348.01|350.41|348.01|350.27|347.87|0
1648817170000|2022-04-01 12:46:10|350.13|347.73|350.41|348.01|350.41|348.01|350.13|347.73|0
1648817180000|2022-04-01 12:46:20|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1648817190000|2022-04-01 12:46:30|350.69|348.29|350.55|348.15|350.69|348.29|350.55|348.15|0
1648817200000|2022-04-01 12:46:40|350.69|348.29|350.69|348.29|350.69|348.29|350.69|348.29|0
1648817210000|2022-04-01 12:46:50|350.62|348.22|350.41|348.01|350.62|348.22|350.41|348.01|0
1648817220000|2022-04-01 12:47:00|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1648817230000|2022-04-01 12:47:10|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1648817240000|2022-04-01 12:47:20|350.62|348.22|350.55|348.15|350.62|348.22|350.41|348.01|0
1648817250000|2022-04-01 12:47:30|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1648817260000|2022-04-01 12:47:40|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1648817290000|2022-04-01 12:48:10|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1648817300000|2022-04-01 12:48:20|350.55|348.15|350.48|348.08|350.55|348.15|350.48|348.08|0
1648817310000|2022-04-01 12:48:30|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1648817330000|2022-04-01 12:48:50|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1648817340000|2022-04-01 12:49:00|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1648817350000|2022-04-01 12:49:10|350.27|347.87|350.19|347.79|350.27|347.87|350.19|347.79|0
1648817360000|2022-04-01 12:49:20|350.12|347.72|350.05|347.65|350.12|347.72|350.05|347.65|0
1648817370000|2022-04-01 12:49:30|349.98|347.58|349.98|347.58|349.98|347.58|349.98|347.58|0
1648817390000|2022-04-01 12:49:50|349.84|347.44|349.56|347.16|349.84|347.44|349.56|347.16|0
1648817400000|2022-04-01 12:50:00|349.42|347.02|349.7|347.3|349.7|347.3|349.42|347.02|0
1648817410000|2022-04-01 12:50:10|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1648817420000|2022-04-01 12:50:20|349.48|347.08|349.42|347.02|349.48|347.08|349.42|347.02|0
1648817430000|2022-04-01 12:50:30|348.85|346.45|348.71|346.31|348.85|346.45|348.71|346.31|0
1648817440000|2022-04-01 12:50:40|348.57|346.17|348.71|346.31|348.71|346.31|348.43|346.03|0
1648817450000|2022-04-01 12:50:50|348.57|346.17|348.15|345.75|348.57|346.17|348.15|345.75|0
1648817460000|2022-04-01 12:51:00|348|345.6|348.15|345.75|348.15|345.75|348|345.6|0
1648817470000|2022-04-01 12:51:10|348.43|346.03|348.71|346.31|348.71|346.31|348.43|346.03|0
1648817480000|2022-04-01 12:51:20|348.85|346.45|348.71|346.31|348.85|346.45|348.71|346.31|0
1648817490000|2022-04-01 12:51:30|348.85|346.45|349.13|346.73|349.13|346.73|348.85|346.45|0
1648817500000|2022-04-01 12:51:40|349.27|346.87|349.42|347.02|349.42|347.02|349.2|346.8|0
1648817510000|2022-04-01 12:51:50|349.56|347.16|349.42|347.02|349.56|347.16|349.42|347.02|0
1648817520000|2022-04-01 12:52:00|349.34|346.94|349.27|346.87|349.34|346.94|349.13|346.73|0
1648817530000|2022-04-01 12:52:10|349.42|347.02|349.63|347.23|349.63|347.23|349.42|347.02|0
1648817540000|2022-04-01 12:52:20|349.7|347.3|349.56|347.16|349.7|347.3|349.56|347.16|0
1648817550000|2022-04-01 12:52:30|349.42|347.02|349.42|347.02|349.7|347.3|349.42|347.02|0
1648817560000|2022-04-01 12:52:40|349.56|347.16|349.56|347.16|349.56|347.16|349.42|347.02|0
1648817570000|2022-04-01 12:52:50|349.42|347.02|349.56|347.16|349.56|347.16|349.42|347.02|0
1648817580000|2022-04-01 12:53:00|349.42|347.02|349.56|347.16|349.56|347.16|349.42|347.02|0
1648817600000|2022-04-01 12:53:20|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1648817610000|2022-04-01 12:53:30|349.13|346.73|348.99|346.59|349.13|346.73|348.99|346.59|0
1648817620000|2022-04-01 12:53:40|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1648817630000|2022-04-01 12:53:50|348.99|346.59|348.99|346.59|349.06|346.66|348.99|346.59|0
1648817640000|2022-04-01 12:54:00|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1648817650000|2022-04-01 12:54:10|348.99|346.59|348.99|346.59|348.99|346.59|348.99|346.59|0
1648817660000|2022-04-01 12:54:20|348.85|346.45|348.99|346.59|348.99|346.59|348.71|346.31|0
1648817670000|2022-04-01 12:54:30|348.85|346.45|348.92|346.52|348.92|346.52|348.85|346.45|0
1648817680000|2022-04-01 12:54:40|348.99|346.59|348.99|346.59|348.99|346.59|348.99|346.59|0
1648817690000|2022-04-01 12:54:50|348.85|346.45|348.99|346.59|348.99|346.59|348.85|346.45|0
1648817700000|2022-04-01 12:55:00|348.85|346.45|348.85|346.45|348.85|346.45|348.85|346.45|0
1648817710000|2022-04-01 12:55:10|348.99|346.59|349.41|347.01|349.41|347.01|348.99|346.59|0
1648817720000|2022-04-01 12:55:20|349.27|346.87|349.13|346.73|349.27|346.87|349.13|346.73|0
1648817730000|2022-04-01 12:55:30|349.2|346.8|349.13|346.73|349.2|346.8|348.99|346.59|0
1648817740000|2022-04-01 12:55:40|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1648817750000|2022-04-01 12:55:50|349.27|346.87|349.34|346.94|349.34|346.94|349.27|346.87|0
1648817760000|2022-04-01 12:56:00|349.41|347.01|349.27|346.87|349.41|347.01|349.27|346.87|0
1648817790000|2022-04-01 12:56:30|349.06|346.66|348.99|346.59|349.06|346.66|348.99|346.59|0
1648817800000|2022-04-01 12:56:40|348.85|346.45|348.71|346.31|348.85|346.45|348.71|346.31|0
1648817810000|2022-04-01 12:56:50|348.57|346.17|348.71|346.31|348.71|346.31|348.57|346.17|0
1648817820000|2022-04-01 12:57:00|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1648817830000|2022-04-01 12:57:10|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1648817840000|2022-04-01 12:57:20|348.85|346.45|348.28|345.88|348.85|346.45|348.28|345.88|0
1648817850000|2022-04-01 12:57:30|348.43|346.03|348.57|346.17|348.57|346.17|348.43|346.03|0
1648817870000|2022-04-01 12:57:50|348.71|346.31|348.71|346.31|348.85|346.45|348.71|346.31|0
1648817880000|2022-04-01 12:58:00|348.92|346.52|348.92|346.52|348.92|346.52|348.85|346.45|0
1648817890000|2022-04-01 12:58:10|348.85|346.45|348.85|346.45|348.99|346.59|348.85|346.45|0
1648817900000|2022-04-01 12:58:20|348.99|346.59|349.13|346.73|349.13|346.73|348.99|346.59|0
1648817910000|2022-04-01 12:58:30|349.27|346.87|349.13|346.73|349.27|346.87|349.13|346.73|0
1648817930000|2022-04-01 12:58:50|349.27|346.87|348.99|346.59|349.27|346.87|348.99|346.59|0
1648817940000|2022-04-01 12:59:00|348.85|346.45|348.77|346.37|348.85|346.45|348.71|346.31|0
1648817950000|2022-04-01 12:59:10|348.71|346.31|348.85|346.45|348.85|346.45|348.57|346.17|0
1648817960000|2022-04-01 12:59:20|348.99|346.59|348.85|346.45|348.99|346.59|348.85|346.45|0
1648817970000|2022-04-01 12:59:30|348.71|346.31|348.57|346.17|348.71|346.31|348.57|346.17|0
1648817980000|2022-04-01 12:59:40|348.71|346.31|348.85|346.45|348.85|346.45|348.71|346.31|0
1648817990000|2022-04-01 12:59:50|348.71|346.31|348.42|346.02|348.71|346.31|348.42|346.02|0
1648818000000|2022-04-01 13:00:00|348.28|345.88|348.57|346.17|348.57|346.17|348.28|345.88|0
1648818010000|2022-04-01 13:00:10|348.42|346.02|348.57|346.17|348.57|346.17|348.42|346.02|0
1648818020000|2022-04-01 13:00:20|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1648818040000|2022-04-01 13:00:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1648818050000|2022-04-01 13:00:50|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1648818060000|2022-04-01 13:01:00|348.42|346.02|348.42|346.02|348.42|346.02|348.28|345.88|0
1648818070000|2022-04-01 13:01:10|348.56|346.16|348.28|345.88|348.56|346.16|348.28|345.88|0
1648818080000|2022-04-01 13:01:20|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1648818090000|2022-04-01 13:01:30|348.14|345.74|348.42|346.02|348.42|346.02|348.14|345.74|0
1648818100000|2022-04-01 13:01:40|348.56|346.16|348.56|346.16|348.71|346.31|348.56|346.16|0
1648818110000|2022-04-01 13:01:50|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1648818120000|2022-04-01 13:02:00|348.56|346.16|348.56|346.16|348.56|346.16|348.49|346.09|0
1648818130000|2022-04-01 13:02:10|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1648818140000|2022-04-01 13:02:20|348.14|345.74|348.14|345.74|348.14|345.74|348|345.6|0
1648818150000|2022-04-01 13:02:30|348|345.6|347.44|345.04|348.14|345.74|347.44|345.04|0
1648818160000|2022-04-01 13:02:40|347.29|344.89|347.01|344.61|347.29|344.89|347.01|344.61|0
1648818170000|2022-04-01 13:02:50|347.15|344.75|347.29|344.89|347.29|344.89|347.15|344.75|0
1648818180000|2022-04-01 13:03:00|347.15|344.75|347.01|344.61|347.15|344.75|346.87|344.47|0
1648818190000|2022-04-01 13:03:10|346.87|344.47|347.01|344.61|347.01|344.61|346.87|344.47|0
1648818210000|2022-04-01 13:03:30|347.15|344.75|347.01|344.61|347.15|344.75|347.01|344.61|0
1648818240000|2022-04-01 13:04:00|346.87|344.47|347.01|344.61|347.01|344.61|346.87|344.47|0
1648818250000|2022-04-01 13:04:10|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1648818260000|2022-04-01 13:04:20|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1648818270000|2022-04-01 13:04:30|346.59|344.19|346.87|344.47|346.87|344.47|346.59|344.19|0
1648818290000|2022-04-01 13:04:50|346.59|344.19|345.89|343.49|346.59|344.19|345.89|343.49|0
1648818300000|2022-04-01 13:05:00|346.03|343.63|346.59|344.19|346.59|344.19|346.03|343.63|0
1648818310000|2022-04-01 13:05:10|346.45|344.05|346.17|343.77|346.45|344.05|346.17|343.77|0
1648818320000|2022-04-01 13:05:20|346.03|343.63|346.17|343.77|346.17|343.77|346.03|343.63|0
1648818330000|2022-04-01 13:05:30|346.31|343.91|346.31|343.91|346.45|344.05|346.31|343.91|0
1648818340000|2022-04-01 13:05:40|346.45|344.05|346.73|344.33|346.73|344.33|346.45|344.05|0
1648818350000|2022-04-01 13:05:50|346.59|344.19|346.87|344.47|346.87|344.47|346.59|344.19|0
1648818370000|2022-04-01 13:06:10|347.01|344.61|346.87|344.47|347.01|344.61|346.87|344.47|0
1648818400000|2022-04-01 13:06:40|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1648818410000|2022-04-01 13:06:50|346.59|344.19|346.59|344.19|346.59|344.19|346.59|344.19|0
1648818430000|2022-04-01 13:07:10|346.87|344.47|347.01|344.61|347.01|344.61|346.87|344.47|0
1648818440000|2022-04-01 13:07:20|347.15|344.75|347.01|344.61|347.15|344.75|347.01|344.61|0
1648818450000|2022-04-01 13:07:30|347.15|344.75|347.08|344.68|347.15|344.75|347.08|344.68|0
1648818460000|2022-04-01 13:07:40|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1648818490000|2022-04-01 13:08:10|347.29|344.89|347.72|345.32|347.72|345.32|347.29|344.89|0
1648818510000|2022-04-01 13:08:30|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1648818520000|2022-04-01 13:08:40|347.72|345.32|347.57|345.17|347.72|345.32|347.57|345.17|0
1648818560000|2022-04-01 13:09:20|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1648818570000|2022-04-01 13:09:30|347.86|345.46|348|345.6|348|345.6|347.86|345.46|0
1648818580000|2022-04-01 13:09:40|347.86|345.46|348|345.6|348|345.6|347.86|345.46|0
1648818590000|2022-04-01 13:09:50|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1648818600000|2022-04-01 13:10:00|347.92|345.52|347.92|345.52|347.92|345.52|347.86|345.46|0
1648818610000|2022-04-01 13:10:10|348|345.6|348|345.6|348.14|345.74|348|345.6|0
1648818620000|2022-04-01 13:10:20|348.28|345.88|348.14|345.74|348.28|345.88|348.14|345.74|0
1648818630000|2022-04-01 13:10:30|348|345.6|348|345.6|348|345.6|348|345.6|0
1648818640000|2022-04-01 13:10:40|347.86|345.46|347.86|345.46|348|345.6|347.86|345.46|0
1648818650000|2022-04-01 13:10:50|348|345.6|348|345.6|348.14|345.74|348|345.6|0
1648818670000|2022-04-01 13:11:10|348.14|345.74|348.28|345.88|348.28|345.88|348.14|345.74|0
1648818680000|2022-04-01 13:11:20|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1648818690000|2022-04-01 13:11:30|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1648818700000|2022-04-01 13:11:40|348|345.6|348|345.6|348|345.6|348|345.6|0
1648818710000|2022-04-01 13:11:50|347.85|345.45|347.85|345.45|347.85|345.45|347.85|345.45|0
1648818720000|2022-04-01 13:12:00|348|345.6|348|345.6|348|345.6|348|345.6|0
1648818730000|2022-04-01 13:12:10|348.14|345.74|348|345.6|348.14|345.74|348|345.6|0
1648818740000|2022-04-01 13:12:20|347.92|345.52|348|345.6|348|345.6|347.85|345.45|0
1648818750000|2022-04-01 13:12:30|347.85|345.45|347.71|345.31|347.85|345.45|347.71|345.31|0
1648818770000|2022-04-01 13:12:50|348|345.6|348|345.6|348|345.6|348|345.6|0
1648818780000|2022-04-01 13:13:00|347.85|345.45|348.14|345.74|348.14|345.74|347.85|345.45|0
1648818790000|2022-04-01 13:13:10|348.28|345.88|348.42|346.02|348.42|346.02|348.28|345.88|0
1648818800000|2022-04-01 13:13:20|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1648818810000|2022-04-01 13:13:30|348.06|345.66|348|345.6|348.06|345.66|348|345.6|0
1648818830000|2022-04-01 13:13:50|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1648818840000|2022-04-01 13:14:00|348.06|345.66|348.14|345.74|348.14|345.74|347.99|345.59|0
1648818850000|2022-04-01 13:14:10|348.28|345.88|348.42|346.02|348.56|346.16|348.28|345.88|0
1648818860000|2022-04-01 13:14:20|348.49|346.09|348.56|346.16|348.56|346.16|348.49|346.09|0
1648818870000|2022-04-01 13:14:30|348.42|346.02|348.56|346.16|348.56|346.16|348.42|346.02|0
1648818880000|2022-04-01 13:14:40|348.63|346.23|348.84|346.44|348.84|346.44|348.63|346.23|0
1648818890000|2022-04-01 13:14:50|348.98|346.58|349.12|346.72|349.12|346.72|348.98|346.58|0
1648818910000|2022-04-01 13:15:10|349.26|346.86|349.26|346.86|349.26|346.86|349.26|346.86|0
1648818920000|2022-04-01 13:15:20|349.41|347.01|349.26|346.86|349.41|347.01|349.26|346.86|0
1648818930000|2022-04-01 13:15:30|349.41|347.01|349.26|346.86|349.41|347.01|349.26|346.86|0
1648818940000|2022-04-01 13:15:40|349.41|347.01|349.41|347.01|349.41|347.01|349.26|346.86|0
1648818950000|2022-04-01 13:15:50|349.55|347.15|349.69|347.29|349.69|347.29|349.55|347.15|0
1648818960000|2022-04-01 13:16:00|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1648818970000|2022-04-01 13:16:10|349.69|347.29|349.83|347.43|349.83|347.43|349.69|347.29|0
1648819020000|2022-04-01 13:17:00|349.9|347.5|349.69|347.29|349.9|347.5|349.69|347.29|0
1648819030000|2022-04-01 13:17:10|349.83|347.43|349.69|347.29|349.83|347.43|349.69|347.29|0
1648819040000|2022-04-01 13:17:20|349.76|347.36|349.97|347.57|349.97|347.57|349.76|347.36|0
1648819060000|2022-04-01 13:17:40|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1648819070000|2022-04-01 13:17:50|349.97|347.57|350.11|347.71|350.11|347.71|349.97|347.57|0
1648819080000|2022-04-01 13:18:00|349.97|347.57|349.83|347.43|350.04|347.64|349.83|347.43|0
1648819090000|2022-04-01 13:18:10|349.97|347.57|350.11|347.71|350.11|347.71|349.97|347.57|0
1648819100000|2022-04-01 13:18:20|350.25|347.85|350.11|347.71|350.25|347.85|350.11|347.71|0
1648819110000|2022-04-01 13:18:30|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1648819120000|2022-04-01 13:18:40|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1648819130000|2022-04-01 13:18:50|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1648819140000|2022-04-01 13:19:00|350.68|348.28|350.54|348.14|350.68|348.28|350.54|348.14|0
1648819150000|2022-04-01 13:19:10|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1648819160000|2022-04-01 13:19:20|350.39|347.99|350.25|347.85|350.39|347.99|350.25|347.85|0
1648819180000|2022-04-01 13:19:40|350.39|347.99|350.39|347.99|350.39|347.99|350.25|347.85|0
1648819190000|2022-04-01 13:19:50|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1648819200000|2022-04-01 13:20:00|350.39|347.99|350.54|348.14|350.54|348.14|350.39|347.99|0
1648819210000|2022-04-01 13:20:10|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1648819220000|2022-04-01 13:20:20|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1648819230000|2022-04-01 13:20:30|350.68|348.28|350.75|348.35|350.75|348.35|350.68|348.28|0
1648819240000|2022-04-01 13:20:40|350.68|348.28|350.82|348.42|350.82|348.42|350.68|348.28|0
1648819250000|2022-04-01 13:20:50|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1648819260000|2022-04-01 13:21:00|350.39|347.99|350.54|348.14|350.54|348.14|350.39|347.99|0
1648819270000|2022-04-01 13:21:10|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1648819280000|2022-04-01 13:21:20|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1648819290000|2022-04-01 13:21:30|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1648819320000|2022-04-01 13:22:00|349.83|347.43|350.25|347.85|350.25|347.85|349.83|347.43|0
1648819330000|2022-04-01 13:22:10|350.11|347.71|350.25|347.85|350.25|347.85|350.11|347.71|0
1648819340000|2022-04-01 13:22:20|350.39|347.99|350.11|347.71|350.39|347.99|350.11|347.71|0
1648819350000|2022-04-01 13:22:30|349.97|347.57|350.11|347.71|350.11|347.71|349.97|347.57|0
1648819360000|2022-04-01 13:22:40|349.97|347.57|350.11|347.71|350.11|347.71|349.97|347.57|0
1648819370000|2022-04-01 13:22:50|349.97|347.57|350.11|347.71|350.11|347.71|349.97|347.57|0
1648819380000|2022-04-01 13:23:00|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1648819420000|2022-04-01 13:23:40|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1648819440000|2022-04-01 13:24:00|350.25|347.85|350.11|347.71|350.25|347.85|350.11|347.71|0
1648819450000|2022-04-01 13:24:10|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1648819460000|2022-04-01 13:24:20|350.11|347.71|350.04|347.64|350.11|347.71|350.04|347.64|0
1648819470000|2022-04-01 13:24:30|349.97|347.57|349.54|347.14|349.97|347.57|349.54|347.14|0
1648819480000|2022-04-01 13:24:40|349.69|347.29|349.54|347.14|349.69|347.29|349.54|347.14|0
1648819490000|2022-04-01 13:24:50|349.4|347|349.4|347|349.4|347|349.26|346.86|0
1648819500000|2022-04-01 13:25:00|349.68|347.28|349.54|347.14|349.68|347.28|349.54|347.14|0
1648819510000|2022-04-01 13:25:10|349.68|347.28|349.83|347.43|349.83|347.43|349.68|347.28|0
1648819520000|2022-04-01 13:25:20|349.68|347.28|349.68|347.28|349.68|347.28|349.68|347.28|0
1648819530000|2022-04-01 13:25:30|349.83|347.43|349.68|347.28|349.83|347.43|349.68|347.28|0
1648819540000|2022-04-01 13:25:40|349.83|347.43|349.83|347.43|349.97|347.57|349.83|347.43|0
1648819580000|2022-04-01 13:26:20|349.68|347.28|349.75|347.35|349.75|347.35|349.68|347.28|0
1648819590000|2022-04-01 13:26:30|349.83|347.43|349.68|347.28|349.83|347.43|349.68|347.28|0
1648819600000|2022-04-01 13:26:40|349.83|347.43|349.68|347.28|349.83|347.43|349.68|347.28|0
1648819610000|2022-04-01 13:26:50|349.54|347.14|349.4|347|349.54|347.14|349.4|347|0
1648819620000|2022-04-01 13:27:00|349.54|347.14|349.68|347.28|349.68|347.28|349.4|347|0
1648819630000|2022-04-01 13:27:10|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1648819640000|2022-04-01 13:27:20|349.68|347.28|349.68|347.28|349.83|347.43|349.68|347.28|0
1648819660000|2022-04-01 13:27:40|349.54|347.14|349.54|347.14|349.68|347.28|349.54|347.14|0
1648819670000|2022-04-01 13:27:50|349.4|347|349.12|346.72|349.4|347|349.12|346.72|0
1648819680000|2022-04-01 13:28:00|349.26|346.86|348.98|346.58|349.26|346.86|348.98|346.58|0
1648819690000|2022-04-01 13:28:10|349.12|346.72|348.98|346.58|349.12|346.72|348.98|346.58|0
1648819700000|2022-04-01 13:28:20|348.84|346.44|348.69|346.29|348.84|346.44|348.69|346.29|0
1648819710000|2022-04-01 13:28:30|348.55|346.15|348.69|346.29|348.69|346.29|348.55|346.15|0
1648819720000|2022-04-01 13:28:40|348.84|346.44|348.55|346.15|348.84|346.44|348.55|346.15|0
1648819730000|2022-04-01 13:28:50|348.69|346.29|348.55|346.15|348.69|346.29|348.55|346.15|0
1648819740000|2022-04-01 13:29:00|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1648819750000|2022-04-01 13:29:10|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1648819760000|2022-04-01 13:29:20|348.41|346.01|348.13|345.73|348.41|346.01|348.13|345.73|0
1648819770000|2022-04-01 13:29:30|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1648819780000|2022-04-01 13:29:40|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1648819790000|2022-04-01 13:29:50|348.27|345.87|348.13|345.73|348.27|345.87|347.99|345.59|0
1648819800000|2022-04-01 13:30:00|347.85|345.45|347.14|344.74|347.99|345.59|347.14|344.74|0
1648819810000|2022-04-01 13:30:10|347|344.6|346.86|344.46|347|344.6|346.3|343.9|0
1648819820000|2022-04-01 13:30:20|345.59|343.19|347.56|345.16|347.56|345.16|345.59|343.19|0
1648819830000|2022-04-01 13:30:30|346.58|344.18|346.3|343.9|346.58|344.18|346.3|343.9|0
1648819840000|2022-04-01 13:30:40|346.16|343.76|346.02|343.62|346.16|343.76|346.02|343.62|0
1648819850000|2022-04-01 13:30:50|346.3|343.9|346.72|344.32|347.14|344.74|346.3|343.9|0
1648819860000|2022-04-01 13:31:00|347|344.6|346.72|344.32|347.28|344.88|346.3|343.9|0
1648819870000|2022-04-01 13:31:10|346.58|344.18|346.44|344.04|346.58|344.18|346.16|343.76|0
1648819880000|2022-04-01 13:31:20|346.16|343.76|346.3|343.9|346.3|343.9|346.02|343.62|0
1648819890000|2022-04-01 13:31:30|346.02|343.62|346.44|344.04|346.72|344.32|346.02|343.62|0
1648819900000|2022-04-01 13:31:40|346.72|344.32|347.42|345.02|347.42|345.02|346.72|344.32|0
1648819910000|2022-04-01 13:31:50|347|344.6|347.99|345.59|347.99|345.59|347|344.6|0
1648819920000|2022-04-01 13:32:00|347.85|345.45|348.13|345.73|348.27|345.87|347.85|345.45|0
1648819930000|2022-04-01 13:32:10|348.27|345.87|348.27|345.87|348.27|345.87|347.99|345.59|0
1648819940000|2022-04-01 13:32:20|348.55|346.15|348.69|346.29|348.98|346.58|348.55|346.15|0
1648819950000|2022-04-01 13:32:30|348.55|346.15|348.98|346.58|348.98|346.58|348.55|346.15|0
1648819960000|2022-04-01 13:32:40|348.83|346.43|349.12|346.72|349.12|346.72|348.69|346.29|0
1648819970000|2022-04-01 13:32:50|348.97|346.57|349.12|346.72|349.12|346.72|348.97|346.57|0
1648819980000|2022-04-01 13:33:00|348.97|346.57|348.69|346.29|348.97|346.57|348.55|346.15|0
1648819990000|2022-04-01 13:33:10|348.55|346.15|347.7|345.3|348.55|346.15|347.7|345.3|0
1648820000000|2022-04-01 13:33:20|347.77|345.37|347.28|344.88|347.77|345.37|347.28|344.88|0
1648820010000|2022-04-01 13:33:30|346.44|344.04|346.3|343.9|346.86|344.46|346.3|343.9|0
1648820020000|2022-04-01 13:33:40|346.16|343.76|346.3|343.9|346.44|344.04|346.16|343.76|0
1648820030000|2022-04-01 13:33:50|346.16|343.76|346.16|343.76|346.16|343.76|346.02|343.62|0
1648820040000|2022-04-01 13:34:00|345.87|343.47|345.45|343.05|345.87|343.47|345.45|343.05|0
1648820050000|2022-04-01 13:34:10|345.59|343.19|345.31|342.91|345.59|343.19|345.17|342.77|0
1648820060000|2022-04-01 13:34:20|345.17|342.77|345.45|343.05|345.59|343.19|345.17|342.77|0
1648820070000|2022-04-01 13:34:30|345.31|342.91|345.45|343.05|345.45|343.05|345.17|342.77|0
1648820080000|2022-04-01 13:34:40|345.31|342.91|345.59|343.19|345.73|343.33|345.31|342.91|0
1648820090000|2022-04-01 13:34:50|345.17|342.77|344.75|342.35|345.17|342.77|344.75|342.35|0
1648820100000|2022-04-01 13:35:00|344.89|342.49|343.91|341.51|344.89|342.49|343.63|341.23|0
1648820110000|2022-04-01 13:35:10|344.47|342.07|344.19|341.79|344.47|342.07|344.19|341.79|0
1648820120000|2022-04-01 13:35:20|343.91|341.51|343.63|341.23|344.19|341.79|343.63|341.23|0
1648820130000|2022-04-01 13:35:30|343.49|341.09|344.19|341.79|344.19|341.79|343.49|341.09|0
1648820140000|2022-04-01 13:35:40|344.33|341.93|344.61|342.21|344.61|342.21|344.33|341.93|0
1648820150000|2022-04-01 13:35:50|345.03|342.63|345.45|343.05|345.45|343.05|344.89|342.49|0
1648820160000|2022-04-01 13:36:00|345.31|342.91|345.45|343.05|345.73|343.33|345.31|342.91|0
1648820170000|2022-04-01 13:36:10|345.73|343.33|345.73|343.33|345.73|343.33|345.59|343.19|0
1648820180000|2022-04-01 13:36:20|345.87|343.47|345.03|342.63|345.87|343.47|345.03|342.63|0
1648820190000|2022-04-01 13:36:30|343.74|341.34|345.06|342.66|345.06|342.66|343.74|341.34|0
1648820200000|2022-04-01 13:36:40|344.92|342.52|345.34|342.94|345.34|342.94|344.92|342.52|0
1648820210000|2022-04-01 13:36:50|345.62|343.22|345.48|343.08|345.62|343.22|345.48|343.08|0
1648820220000|2022-04-01 13:37:00|345.2|342.8|345.06|342.66|345.2|342.8|344.63|342.23|0
1648820230000|2022-04-01 13:37:10|345.2|342.8|345.62|343.22|345.62|343.22|345.2|342.8|0
1648820240000|2022-04-01 13:37:20|345.48|343.08|345.76|343.36|345.76|343.36|345.06|342.66|0
1648820250000|2022-04-01 13:37:30|345.9|343.5|346.18|343.78|346.18|343.78|345.9|343.5|0
1648820260000|2022-04-01 13:37:40|346.46|344.06|346.6|344.2|346.6|344.2|346.32|343.92|0
1648820270000|2022-04-01 13:37:50|346.75|344.35|346.6|344.2|346.89|344.49|346.32|343.92|0
1648820280000|2022-04-01 13:38:00|346.67|344.27|346.46|344.06|346.75|344.35|346.46|344.06|0
1648820290000|2022-04-01 13:38:10|346.04|343.64|345.62|343.22|346.04|343.64|345.48|343.08|0
1648820300000|2022-04-01 13:38:20|345.48|343.08|345.76|343.36|345.76|343.36|345.48|343.08|0
1648820310000|2022-04-01 13:38:30|346.18|343.78|345.9|343.5|346.18|343.78|345.9|343.5|0
1648820320000|2022-04-01 13:38:40|345.83|343.43|346.74|344.34|346.74|344.34|345.83|343.43|0
1648820330000|2022-04-01 13:38:50|346.6|344.2|345.9|343.5|346.6|344.2|345.9|343.5|0
1648820340000|2022-04-01 13:39:00|345.62|343.22|344.92|342.52|345.62|343.22|344.92|342.52|0
1648820350000|2022-04-01 13:39:10|344.07|341.67|344.49|342.09|344.63|342.23|344.07|341.67|0
1648820360000|2022-04-01 13:39:20|344.56|342.16|344.49|342.09|344.77|342.37|344.35|341.95|0
1648820370000|2022-04-01 13:39:30|344.21|341.81|344.63|342.23|344.77|342.37|344.21|341.81|0
1648820380000|2022-04-01 13:39:40|344.49|342.09|344.28|341.88|344.49|342.09|344.21|341.81|0
1648820390000|2022-04-01 13:39:50|344.21|341.81|343.65|341.25|344.21|341.81|343.65|341.25|0
1648820400000|2022-04-01 13:40:00|343.79|341.39|343.09|340.69|343.93|341.53|343.09|340.69|0
1648820410000|2022-04-01 13:40:10|343.37|340.97|343.51|341.11|343.51|341.11|343.37|340.97|0
1648820420000|2022-04-01 13:40:20|343.23|340.83|342.53|340.13|343.23|340.83|342.53|340.13|0
1648820430000|2022-04-01 13:40:30|342.81|340.41|342.46|340.06|342.81|340.41|342.39|339.99|0
1648820440000|2022-04-01 13:40:40|342.39|339.99|342.67|340.27|342.67|340.27|342.25|339.85|0
1648820450000|2022-04-01 13:40:50|342.95|340.55|342.53|340.13|342.95|340.55|342.53|340.13|0
1648820460000|2022-04-01 13:41:00|342.39|339.99|342.67|340.27|342.67|340.27|342.39|339.99|0
1648820470000|2022-04-01 13:41:10|342.32|339.92|342.67|340.27|342.67|340.27|342.32|339.92|0
1648820480000|2022-04-01 13:41:20|342.53|340.13|342.95|340.55|342.95|340.55|342.25|339.85|0
1648820490000|2022-04-01 13:41:30|343.09|340.69|343.37|340.97|343.51|341.11|343.09|340.69|0
1648820500000|2022-04-01 13:41:40|343.09|340.69|343.37|340.97|343.51|341.11|343.09|340.69|0
1648820510000|2022-04-01 13:41:50|343.23|340.83|343.37|340.97|343.37|340.97|342.95|340.55|0
1648820520000|2022-04-01 13:42:00|343.65|341.25|344.17|341.29|344.17|341.29|343.47|340.59|0
1648820530000|2022-04-01 13:42:10|344.03|341.15|343.61|340.73|344.03|341.15|343.61|340.73|0
1648820540000|2022-04-01 13:42:20|343.47|340.59|343.19|340.31|343.61|340.73|343.19|340.31|0
1648820550000|2022-04-01 13:42:30|342.63|339.75|343.33|340.45|343.33|340.45|342.63|339.75|0
1648820560000|2022-04-01 13:42:40|343.75|340.87|343.75|340.87|343.89|341.01|343.61|340.73|0
1648820570000|2022-04-01 13:42:50|343.89|341.01|343.89|341.01|344.03|341.15|343.89|341.01|0
1648820580000|2022-04-01 13:43:00|344.03|341.15|343.89|341.01|344.45|341.57|343.89|341.01|0
1648820590000|2022-04-01 13:43:10|343.47|340.59|343.19|340.31|343.47|340.59|343.19|340.31|0
1648820600000|2022-04-01 13:43:20|343.26|340.38|344.03|341.15|344.03|341.15|343.19|340.31|0
1648820610000|2022-04-01 13:43:30|344.31|341.43|343.19|340.31|344.31|341.43|343.19|340.31|0
1648820620000|2022-04-01 13:43:40|343.33|340.45|342.91|340.03|343.33|340.45|342.91|340.03|0
1648820630000|2022-04-01 13:43:50|342.56|339.68|342.35|339.47|342.56|339.68|342.35|339.47|0
1648820640000|2022-04-01 13:44:00|342.07|339.19|342.07|339.19|342.49|339.61|342.07|339.19|0
1648820650000|2022-04-01 13:44:10|341.79|338.91|341.93|339.05|342.07|339.19|341.79|338.91|0
1648820660000|2022-04-01 13:44:20|341.79|338.91|342.63|339.75|342.63|339.75|341.79|338.91|0
1648820670000|2022-04-01 13:44:30|342.77|339.89|342.77|339.89|343.05|340.17|342.77|339.89|0
1648820680000|2022-04-01 13:44:40|342.91|340.03|342.63|339.75|342.91|340.03|342.63|339.75|0
1648820690000|2022-04-01 13:44:50|342.49|339.61|342.91|340.03|342.91|340.03|342.49|339.61|0
1648820700000|2022-04-01 13:45:00|343.05|340.17|342.21|339.33|343.05|340.17|342.21|339.33|0
1648820710000|2022-04-01 13:45:10|342.07|339.19|342.49|339.61|342.49|339.61|341.79|338.91|0
1648820720000|2022-04-01 13:45:20|342.91|340.03|342.77|339.89|342.91|340.03|342.77|339.89|0
1648820730000|2022-04-01 13:45:30|342.91|340.03|342.77|339.89|342.91|340.03|342.63|339.75|0
1648820740000|2022-04-01 13:45:40|343.05|340.17|343.11|340.23|343.19|340.31|342.91|340.03|0
1648820750000|2022-04-01 13:45:50|342.91|340.03|342.91|340.03|342.91|340.03|342.77|339.89|0
1648820760000|2022-04-01 13:46:00|343.19|340.31|342.91|340.03|343.19|340.31|342.91|340.03|0
1648820770000|2022-04-01 13:46:10|342.77|339.89|343.05|340.17|343.05|340.17|342.77|339.89|0
1648820780000|2022-04-01 13:46:20|343.33|340.45|342.91|340.03|343.33|340.45|342.91|340.03|0
1648820790000|2022-04-01 13:46:30|343.05|340.17|342.91|340.03|343.05|340.17|342.49|339.61|0
1648820800000|2022-04-01 13:46:40|343.05|340.17|343.05|340.17|343.61|340.73|343.05|340.17|0
1648820810000|2022-04-01 13:46:50|343.19|340.31|343.68|340.8|343.68|340.8|343.19|340.31|0
1648820820000|2022-04-01 13:47:00|343.61|340.73|343.47|340.59|343.75|340.87|343.47|340.59|0
1648820830000|2022-04-01 13:47:10|343.33|340.45|343.61|340.73|343.75|340.87|343.33|340.45|0
1648820840000|2022-04-01 13:47:20|343.89|341.01|343.61|340.73|343.89|341.01|343.47|340.59|0
1648820850000|2022-04-01 13:47:30|343.47|340.59|343.33|340.45|343.61|340.73|343.33|340.45|0
1648820860000|2022-04-01 13:47:40|343.47|340.59|343.75|340.87|343.75|340.87|343.47|340.59|0
1648820870000|2022-04-01 13:47:50|344.45|341.57|344.59|341.71|344.59|341.71|344.17|341.29|0
1648820880000|2022-04-01 13:48:00|344.73|341.85|345.29|342.41|345.29|342.41|344.73|341.85|0
1648820890000|2022-04-01 13:48:10|345.71|342.83|345.43|342.55|345.71|342.83|345.29|342.41|0
1648820900000|2022-04-01 13:48:20|345.57|342.69|344.73|341.85|345.57|342.69|344.73|341.85|0
1648820910000|2022-04-01 13:48:30|344.45|341.57|344.31|341.43|344.45|341.57|344.31|341.43|0
1648820920000|2022-04-01 13:48:40|344.17|341.29|345.29|342.41|345.29|342.41|344.17|341.29|0
1648820930000|2022-04-01 13:48:50|345.22|342.34|344.94|342.06|345.22|342.34|344.87|341.99|0
1648820940000|2022-04-01 13:49:00|345.01|342.13|344.87|341.99|345.15|342.27|344.87|341.99|0
1648820950000|2022-04-01 13:49:10|345.15|342.27|345.01|342.13|345.29|342.41|345.01|342.13|0
1648820960000|2022-04-01 13:49:20|345.29|342.41|345.43|342.55|345.43|342.55|345.29|342.41|0
1648820970000|2022-04-01 13:49:30|345.15|342.27|344.73|341.85|345.15|342.27|344.73|341.85|0
1648820980000|2022-04-01 13:49:40|345.01|342.13|344.59|341.71|345.15|342.27|344.59|341.71|0
1648820990000|2022-04-01 13:49:50|344.73|341.85|344.45|341.57|344.73|341.85|344.45|341.57|0
1648821000000|2022-04-01 13:50:00|344.31|341.43|343.89|341.01|344.31|341.43|343.89|341.01|0
1648821010000|2022-04-01 13:50:10|344.03|341.15|344.45|341.57|344.45|341.57|343.75|340.87|0
1648821020000|2022-04-01 13:50:20|344.03|341.15|344.59|341.71|344.59|341.71|344.03|341.15|0
1648821030000|2022-04-01 13:50:30|344.87|341.99|344.31|341.43|344.87|341.99|344.17|341.29|0
1648821040000|2022-04-01 13:50:40|344.17|341.29|343.89|341.01|344.17|341.29|343.89|341.01|0
1648821050000|2022-04-01 13:50:50|343.75|340.87|343.47|340.59|343.75|340.87|343.47|340.59|0
1648821060000|2022-04-01 13:51:00|343.05|340.17|342.35|339.47|343.33|340.45|342.35|339.47|0
1648821070000|2022-04-01 13:51:10|342.21|339.33|342.35|339.47|342.35|339.47|342.21|339.33|0
1648821080000|2022-04-01 13:51:20|341.93|339.05|341.09|338.21|341.93|339.05|341.09|338.21|0
1648821090000|2022-04-01 13:51:30|340.95|338.07|341.37|338.49|341.37|338.49|340.95|338.07|0
1648821100000|2022-04-01 13:51:40|341.51|338.63|340.81|337.93|341.51|338.63|340.81|337.93|0
1648821110000|2022-04-01 13:51:50|341.01|338.13|340.81|337.93|341.01|338.13|340.81|337.93|0
1648821120000|2022-04-01 13:52:00|340.67|337.79|340.39|337.51|340.67|337.79|340.39|337.51|0
1648821130000|2022-04-01 13:52:10|340.53|337.65|340.46|337.58|340.81|337.93|340.46|337.58|0
1648821140000|2022-04-01 13:52:20|340.53|337.65|341.09|338.21|341.09|338.21|340.53|337.65|0
1648821150000|2022-04-01 13:52:30|340.95|338.07|340.53|337.65|340.95|338.07|340.53|337.65|0
1648821160000|2022-04-01 13:52:40|340.39|337.51|340.39|337.51|340.53|337.65|340.39|337.51|0
1648821170000|2022-04-01 13:52:50|339.55|336.67|339|336.12|339.69|336.81|339|336.12|0
1648821180000|2022-04-01 13:53:00|339.13|336.25|339|336.12|339.41|336.53|339|336.12|0
1648821190000|2022-04-01 13:53:10|339.13|336.25|338.86|335.98|339.13|336.25|338.86|335.98|0
1648821200000|2022-04-01 13:53:20|338.72|335.84|339.27|336.39|339.41|336.53|338.72|335.84|0
1648821210000|2022-04-01 13:53:30|339.34|336.46|339.83|336.95|339.83|336.95|339.34|336.46|0
1648821220000|2022-04-01 13:53:40|339.41|336.53|339.69|336.81|339.69|336.81|339.41|336.53|0
1648821230000|2022-04-01 13:53:50|339.55|336.67|339.55|336.67|339.55|336.67|339.34|336.46|0
1648821240000|2022-04-01 13:54:00|339.27|336.39|339.62|336.74|339.97|337.09|339.27|336.39|0
1648821250000|2022-04-01 13:54:10|339.83|336.95|339.69|336.81|339.83|336.95|339.55|336.67|0
1648821260000|2022-04-01 13:54:20|339.97|337.09|340.11|337.23|340.11|337.23|339.97|337.09|0
1648821270000|2022-04-01 13:54:30|340.04|337.16|340.11|337.23|340.39|337.51|340.04|337.16|0
1648821280000|2022-04-01 13:54:40|339.83|336.95|339.69|336.81|339.83|336.95|339.69|336.81|0
1648821290000|2022-04-01 13:54:50|339.83|336.95|339.41|336.53|339.97|337.09|339.41|336.53|0
1648821300000|2022-04-01 13:55:00|339.13|336.25|339.27|336.39|339.27|336.39|339.13|336.25|0
1648821310000|2022-04-01 13:55:10|339.41|336.53|339.55|336.67|339.55|336.67|339.27|336.39|0
1648821320000|2022-04-01 13:55:20|339.2|336.32|339.27|336.39|339.27|336.39|339.13|336.25|0
1648821330000|2022-04-01 13:55:30|338.99|336.11|339.13|336.25|339.13|336.25|338.99|336.11|0
1648821340000|2022-04-01 13:55:40|339.27|336.39|339.13|336.25|339.27|336.39|338.99|336.11|0
1648821350000|2022-04-01 13:55:50|339.27|336.39|339.27|336.39|339.27|336.39|339.27|336.39|0
1648821360000|2022-04-01 13:56:00|339.55|336.67|339.41|336.53|339.55|336.67|338.99|336.11|0
1648821370000|2022-04-01 13:56:10|339.27|336.39|338.99|336.11|339.27|336.39|338.85|335.97|0
1648821380000|2022-04-01 13:56:20|339.27|336.39|338.99|336.11|339.41|336.53|338.99|336.11|0
1648821390000|2022-04-01 13:56:30|338.85|335.97|339.13|336.25|339.34|336.46|338.85|335.97|0
1648821400000|2022-04-01 13:56:40|339.27|336.39|338.85|335.97|339.27|336.39|338.85|335.97|0
1648821410000|2022-04-01 13:56:50|338.99|336.11|339.13|336.25|339.13|336.25|338.99|336.11|0
1648821420000|2022-04-01 13:57:00|339.41|336.53|339.27|336.39|339.55|336.67|339.27|336.39|0
1648821430000|2022-04-01 13:57:10|338.99|336.11|339.27|336.39|339.27|336.39|338.99|336.11|0
1648821440000|2022-04-01 13:57:20|339.13|336.25|339.13|336.25|339.13|336.25|339.06|336.18|0
1648821450000|2022-04-01 13:57:30|338.99|336.11|339.41|336.53|339.41|336.53|338.85|335.97|0
1648821460000|2022-04-01 13:57:40|339.27|336.39|339.13|336.25|339.41|336.53|339.13|336.25|0
1648821470000|2022-04-01 13:57:50|339.27|336.39|339.83|336.95|339.83|336.95|339.27|336.39|0
1648821480000|2022-04-01 13:58:00|339.69|336.81|339.41|336.53|339.69|336.81|339.41|336.53|0
1648821490000|2022-04-01 13:58:10|339.27|336.39|339.69|336.81|339.97|337.09|339.27|336.39|0
1648821500000|2022-04-01 13:58:20|339.9|337.02|340.11|337.23|340.11|337.23|339.9|337.02|0
1648821510000|2022-04-01 13:58:30|340.25|337.37|340.25|337.37|340.25|337.37|340.25|337.37|0
1648821520000|2022-04-01 13:58:40|340.39|337.51|340.25|337.37|340.39|337.51|340.25|337.37|0
1648821530000|2022-04-01 13:58:50|340.53|337.65|340.94|338.06|340.94|338.06|340.53|337.65|0
1648821540000|2022-04-01 13:59:00|340.8|337.92|341.22|338.34|341.22|338.34|340.67|337.79|0
1648821550000|2022-04-01 13:59:10|341.36|338.48|341.22|338.34|341.36|338.48|341.22|338.34|0
1648821560000|2022-04-01 13:59:20|341.08|338.2|341.36|338.48|341.5|338.62|341.08|338.2|0
1648821570000|2022-04-01 13:59:30|341.29|338.41|341.57|338.69|341.57|338.69|341.22|338.34|0
1648821580000|2022-04-01 13:59:40|341.64|338.76|341.64|338.76|341.71|338.83|341.64|338.76|0
1648821590000|2022-04-01 13:59:50|341.5|338.62|341.57|338.69|341.57|338.69|341.36|338.48|0
1648821600000|2022-04-01 14:00:00|340.53|337.65|340.66|337.78|340.66|337.78|339.83|336.95|0
1648821610000|2022-04-01 14:00:10|341.01|338.13|340.39|337.51|341.01|338.13|340.39|337.51|0
1648821620000|2022-04-01 14:00:20|340.25|337.37|340.53|337.65|341.08|338.2|340.25|337.37|0
1648821630000|2022-04-01 14:00:30|340.8|337.92|341.08|338.2|341.22|338.34|340.53|337.65|0
1648821640000|2022-04-01 14:00:40|341.22|338.34|341.22|338.34|341.22|338.34|341.08|338.2|0
1648821650000|2022-04-01 14:00:50|341.64|338.76|341.36|338.48|341.64|338.76|341.08|338.2|0
1648821660000|2022-04-01 14:01:00|341.5|338.62|341.36|338.48|341.5|338.62|340.52|337.64|0
1648821670000|2022-04-01 14:01:10|341.22|338.34|342.62|339.74|342.62|339.74|341.22|338.34|0
1648821680000|2022-04-01 14:01:20|341.92|339.04|341.5|338.62|341.92|339.04|340.94|338.06|0
1648821690000|2022-04-01 14:01:30|341.64|338.76|341.08|338.2|341.64|338.76|341.08|338.2|0
1648821700000|2022-04-01 14:01:40|340.94|338.06|340.73|337.85|340.94|338.06|340.66|337.78|0
1648821710000|2022-04-01 14:01:50|340.66|337.78|340.94|338.06|340.94|338.06|340.66|337.78|0
1648821720000|2022-04-01 14:02:00|340.66|337.78|340.52|337.64|340.66|337.78|340.38|337.5|0
1648821730000|2022-04-01 14:02:10|340.87|337.99|340.66|337.78|340.87|337.99|340.38|337.5|0
1648821740000|2022-04-01 14:02:20|340.38|337.5|340.25|337.37|340.52|337.64|340.11|337.23|0
1648821750000|2022-04-01 14:02:30|340.38|337.5|339.97|337.09|340.38|337.5|339.97|337.09|0
1648821760000|2022-04-01 14:02:40|340.25|337.37|340.11|337.23|340.25|337.37|339.83|336.95|0
1648821770000|2022-04-01 14:02:50|339.97|337.09|339.97|337.09|340.11|337.23|339.97|337.09|0
1648821780000|2022-04-01 14:03:00|339.83|336.95|339.75|336.87|339.83|336.95|339.69|336.81|0
1648821790000|2022-04-01 14:03:10|340.11|337.23|340.24|337.36|340.59|337.71|340.11|337.23|0
1648821800000|2022-04-01 14:03:20|340.11|337.23|339.27|336.39|340.11|337.23|339.27|336.39|0
1648821810000|2022-04-01 14:03:30|338.85|335.97|338.71|335.83|339.27|336.39|338.71|335.83|0
1648821820000|2022-04-01 14:03:40|338.3|335.42|337.88|335|338.3|335.42|337.88|335|0
1648821830000|2022-04-01 14:03:50|338.16|335.28|338.3|335.42|338.3|335.42|338.16|335.28|0
1648821840000|2022-04-01 14:04:00|338.22|335.34|338.85|335.97|338.85|335.97|338.22|335.34|0
1648821850000|2022-04-01 14:04:10|338.99|336.11|338.43|335.55|338.99|336.11|338.43|335.55|0
1648821860000|2022-04-01 14:04:20|338.16|335.28|338.43|335.55|338.43|335.55|338.16|335.28|0
1648821870000|2022-04-01 14:04:30|338.3|335.42|338.85|335.97|338.85|335.97|338.3|335.42|0
1648821880000|2022-04-01 14:04:40|339.27|336.39|339.83|336.95|339.83|336.95|339.27|336.39|0
1648821890000|2022-04-01 14:04:50|340.24|337.36|339.83|336.95|340.38|337.5|339.83|336.95|0
1648821900000|2022-04-01 14:05:00|340.1|337.22|340.38|337.5|340.38|337.5|339.97|337.09|0
1648821910000|2022-04-01 14:05:10|340.24|337.36|340.24|337.36|340.24|337.36|340.1|337.22|0
1648821920000|2022-04-01 14:05:20|340.38|337.5|340.52|337.64|340.52|337.64|340.38|337.5|0
1648821930000|2022-04-01 14:05:30|340.66|337.78|340.59|337.71|340.66|337.78|340.59|337.71|0
1648821940000|2022-04-01 14:05:40|340.66|337.78|341.64|338.76|341.64|338.76|340.66|337.78|0
1648821950000|2022-04-01 14:05:50|341.78|338.9|341.92|339.04|341.92|339.04|341.78|338.9|0
1648821960000|2022-04-01 14:06:00|341.22|338.34|341.5|338.62|341.5|338.62|341.22|338.34|0
1648821970000|2022-04-01 14:06:10|341.92|339.04|341.5|338.62|342.06|339.18|341.5|338.62|0
1648821980000|2022-04-01 14:06:20|341.36|338.48|340.8|337.92|341.36|338.48|340.8|337.92|0
1648821990000|2022-04-01 14:06:30|341.08|338.2|341.22|338.34|341.22|338.34|340.94|338.06|0
1648822000000|2022-04-01 14:06:40|341.36|338.48|341.36|338.48|341.64|338.76|341.22|338.34|0
1648822010000|2022-04-01 14:06:50|341.5|338.62|341.92|339.04|341.92|339.04|341.5|338.62|0
1648822020000|2022-04-01 14:07:00|342.06|339.18|342.06|339.18|342.06|339.18|341.92|339.04|0
1648822030000|2022-04-01 14:07:10|341.08|338.2|340.66|337.78|341.08|338.2|340.66|337.78|0
1648822040000|2022-04-01 14:07:20|340.52|337.64|340.8|337.92|340.8|337.92|340.52|337.64|0
1648822050000|2022-04-01 14:07:30|340.52|337.64|340.52|337.64|340.66|337.78|340.52|337.64|0
1648822060000|2022-04-01 14:07:40|340.38|337.5|339.82|336.94|340.38|337.5|339.82|336.94|0
1648822070000|2022-04-01 14:07:50|339.55|336.67|340.52|337.64|340.52|337.64|339.55|336.67|0
1648822080000|2022-04-01 14:08:00|340.31|337.43|339.96|337.08|340.31|337.43|339.96|337.08|0
1648822090000|2022-04-01 14:08:10|340.1|337.22|340.38|337.5|340.52|337.64|340.1|337.22|0
1648822100000|2022-04-01 14:08:20|340.66|337.78|340.24|337.36|340.66|337.78|340.24|337.36|0
1648822110000|2022-04-01 14:08:30|340.38|337.5|340.24|337.36|340.52|337.64|340.24|337.36|0
1648822120000|2022-04-01 14:08:40|340.38|337.5|340.38|337.5|340.52|337.64|340.38|337.5|0
1648822130000|2022-04-01 14:08:50|340.52|337.64|340.1|337.22|340.52|337.64|339.96|337.08|0
1648822140000|2022-04-01 14:09:00|339.69|336.81|340.52|337.64|340.52|337.64|339.69|336.81|0
1648822150000|2022-04-01 14:09:10|340.38|337.5|340.52|337.64|340.66|337.78|340.38|337.5|0
1648822160000|2022-04-01 14:09:20|340.24|337.36|339.96|337.08|340.24|337.36|339.96|337.08|0
1648822170000|2022-04-01 14:09:30|340.52|337.64|340.52|337.64|340.8|337.92|340.52|337.64|0
1648822180000|2022-04-01 14:09:40|340.38|337.5|340.38|337.5|340.38|337.5|340.1|337.22|0
1648822190000|2022-04-01 14:09:50|339.96|337.08|340.31|337.43|340.52|337.64|339.96|337.08|0
1648822200000|2022-04-01 14:10:00|340.52|337.64|341.22|338.34|341.22|338.34|340.52|337.64|0
1648822210000|2022-04-01 14:10:10|341.15|338.27|341.08|338.2|341.5|338.62|341.08|338.2|0
1648822220000|2022-04-01 14:10:20|341.22|338.34|341.22|338.34|341.36|338.48|341.22|338.34|0
1648822230000|2022-04-01 14:10:30|341.5|338.62|341.92|339.04|341.92|339.04|341.5|338.62|0
1648822240000|2022-04-01 14:10:40|341.78|338.9|341.5|338.62|341.78|338.9|341.5|338.62|0
1648822250000|2022-04-01 14:10:50|341.08|338.2|341.29|338.41|341.29|338.41|341.08|338.2|0
1648822260000|2022-04-01 14:11:00|341.36|338.48|340.94|338.06|341.5|338.62|340.8|337.92|0
1648822270000|2022-04-01 14:11:10|340.8|337.92|341.5|338.62|341.5|338.62|340.8|337.92|0
1648822280000|2022-04-01 14:11:20|341.64|338.76|341.92|339.04|341.92|339.04|341.64|338.76|0
1648822290000|2022-04-01 14:11:30|342.06|339.18|342.62|339.74|342.62|339.74|342.06|339.18|0
1648822300000|2022-04-01 14:11:40|342.48|339.6|342.34|339.46|342.48|339.6|342.34|339.46|0
1648822310000|2022-04-01 14:11:50|342.2|339.32|342.48|339.6|342.48|339.6|342.06|339.18|0
1648822320000|2022-04-01 14:12:00|342.34|339.46|341.92|339.04|342.34|339.46|341.92|339.04|0
1648822330000|2022-04-01 14:12:10|341.78|338.9|342.06|339.18|342.06|339.18|341.78|338.9|0
1648822340000|2022-04-01 14:12:20|341.92|339.04|341.92|339.04|341.92|339.04|341.64|338.76|0
1648822350000|2022-04-01 14:12:30|341.64|338.76|341.78|338.9|341.92|339.04|341.64|338.76|0
1648822360000|2022-04-01 14:12:40|341.64|338.76|341.78|338.9|341.92|339.04|341.64|338.76|0
1648822370000|2022-04-01 14:12:50|341.92|339.04|342.62|339.74|342.62|339.74|341.92|339.04|0
1648822380000|2022-04-01 14:13:00|342.76|339.88|343.04|340.16|343.18|340.3|342.76|339.88|0
1648822390000|2022-04-01 14:13:10|343.46|340.58|343.18|340.3|343.6|340.72|343.18|340.3|0
1648822400000|2022-04-01 14:13:20|343.32|340.44|343.46|340.58|343.46|340.58|343.32|340.44|0
1648822410000|2022-04-01 14:13:30|343.74|340.86|343.46|340.58|343.74|340.86|343.46|340.58|0
1648822420000|2022-04-01 14:13:40|343.6|340.72|342.9|340.02|343.6|340.72|342.9|340.02|0
1648822430000|2022-04-01 14:13:50|343.04|340.16|343.18|340.3|343.18|340.3|343.04|340.16|0
1648822440000|2022-04-01 14:14:00|343.32|340.44|343.1|340.22|343.46|340.58|343.1|340.22|0
1648822450000|2022-04-01 14:14:10|343.18|340.3|343.46|340.58|343.46|340.58|343.18|340.3|0
1648822460000|2022-04-01 14:14:20|342.9|340.02|343.6|340.72|343.6|340.72|342.9|340.02|0
1648822470000|2022-04-01 14:14:30|343.32|340.44|344.86|341.98|344.86|341.98|343.32|340.44|0
1648822480000|2022-04-01 14:14:40|344.44|341.56|344.16|341.28|344.44|341.56|344.02|341.14|0
1648822490000|2022-04-01 14:14:50|344.02|341.14|344.3|341.42|344.3|341.42|344.02|341.14|0
1648822500000|2022-04-01 14:15:00|344.16|341.28|344.3|341.42|344.3|341.42|343.88|341|0
1648822510000|2022-04-01 14:15:10|344.16|341.28|343.74|340.86|344.16|341.28|343.74|340.86|0
1648822520000|2022-04-01 14:15:20|343.88|341|344.02|341.14|344.02|341.14|343.88|341|0
1648822530000|2022-04-01 14:15:30|343.74|340.86|343.74|340.86|343.8|340.92|343.74|340.86|0
1648822540000|2022-04-01 14:15:40|342.62|339.74|342.75|339.87|342.75|339.87|342.2|339.32|0
1648822550000|2022-04-01 14:15:50|342.89|340.01|342.82|339.94|342.89|340.01|342.82|339.94|0
1648822560000|2022-04-01 14:16:00|342.47|339.59|342.33|339.45|342.47|339.59|342.2|339.32|0
1648822570000|2022-04-01 14:16:10|342.47|339.59|342.89|340.01|342.89|340.01|342.33|339.45|0
1648822580000|2022-04-01 14:16:20|342.75|339.87|342.61|339.73|342.75|339.87|342.61|339.73|0
1648822590000|2022-04-01 14:16:30|342.47|339.59|342.05|339.17|342.47|339.59|342.05|339.17|0
1648822600000|2022-04-01 14:16:40|341.92|339.04|342.33|339.45|342.33|339.45|341.92|339.04|0
1648822610000|2022-04-01 14:16:50|342.47|339.59|342.61|339.73|342.61|339.73|342.47|339.59|0
1648822620000|2022-04-01 14:17:00|342.47|339.59|342.33|339.45|342.47|339.59|342.33|339.45|0
1648822630000|2022-04-01 14:17:10|342.19|339.31|342.47|339.59|342.61|339.73|342.19|339.31|0
1648822640000|2022-04-01 14:17:20|342.75|339.87|342.75|339.87|342.75|339.87|342.61|339.73|0
1648822650000|2022-04-01 14:17:30|342.61|339.73|342.61|339.73|342.61|339.73|342.61|339.73|0
1648822660000|2022-04-01 14:17:40|342.75|339.87|343.1|340.22|343.45|340.57|342.75|339.87|0
1648822670000|2022-04-01 14:17:50|343.03|340.15|343.17|340.29|343.45|340.57|343.03|340.15|0
1648822680000|2022-04-01 14:18:00|343.03|340.15|343.45|340.57|343.45|340.57|342.89|340.01|0
1648822690000|2022-04-01 14:18:10|343.03|340.15|342.75|339.87|343.03|340.15|342.75|339.87|0
1648822700000|2022-04-01 14:18:20|342.61|339.73|342.54|339.66|342.61|339.73|342.47|339.59|0
1648822710000|2022-04-01 14:18:30|342.33|339.45|341.91|339.03|342.33|339.45|341.91|339.03|0
1648822720000|2022-04-01 14:18:40|341.77|338.89|341.08|338.2|341.77|338.89|341.08|338.2|0
1648822730000|2022-04-01 14:18:50|340.94|338.06|340.94|338.06|341.08|338.2|340.94|338.06|0
1648822740000|2022-04-01 14:19:00|341.08|338.2|340.8|337.92|341.08|338.2|340.8|337.92|0
1648822750000|2022-04-01 14:19:10|340.94|338.06|340.24|337.36|340.94|338.06|340.24|337.36|0
1648822760000|2022-04-01 14:19:20|339.96|337.08|339.68|336.8|339.96|337.08|339.68|336.8|0
1648822770000|2022-04-01 14:19:30|337.83|334.95|338.65|335.77|339.06|336.18|337.69|334.81|0
1648822780000|2022-04-01 14:19:40|338.51|335.63|338.37|335.49|338.51|335.63|338.23|335.35|0
1648822790000|2022-04-01 14:19:50|338.65|335.77|338.37|335.49|338.65|335.77|338.37|335.49|0
1648822800000|2022-04-01 14:20:00|338.65|335.77|339.2|336.32|339.2|336.32|338.65|335.77|0
1648822810000|2022-04-01 14:20:10|339.48|336.6|338.78|335.9|339.48|336.6|338.65|335.77|0
1648822820000|2022-04-01 14:20:20|338.37|335.49|338.37|335.49|338.37|335.49|338.23|335.35|0
1648822830000|2022-04-01 14:20:30|338.09|335.21|337.67|334.79|338.09|335.21|337.53|334.65|0
1648822840000|2022-04-01 14:20:40|337.39|334.51|336.98|334.1|337.53|334.65|336.98|334.1|0
1648822850000|2022-04-01 14:20:50|336.84|333.96|336.56|333.68|336.84|333.96|336.56|333.68|0
1648822860000|2022-04-01 14:21:00|336.42|333.54|336.7|333.82|336.7|333.82|336.42|333.54|0
1648822870000|2022-04-01 14:21:10|336.84|333.96|336.42|333.54|336.84|333.96|336.42|333.54|0
1648822880000|2022-04-01 14:21:20|335.45|332.57|335.73|332.85|335.73|332.85|335.45|332.57|0
1648822890000|2022-04-01 14:21:30|335.45|332.57|335.59|332.71|335.59|332.71|335.18|332.3|0
1648822900000|2022-04-01 14:21:40|335.31|332.43|335.45|332.57|335.45|332.57|335.31|332.43|0
1648822910000|2022-04-01 14:21:50|335.31|332.43|335.18|332.3|335.31|332.43|335.04|332.16|0
1648822920000|2022-04-01 14:22:00|335.31|332.43|335.31|332.43|335.31|332.43|335.04|332.16|0
1648822930000|2022-04-01 14:22:10|335.18|332.3|334.9|332.02|335.18|332.3|334.9|332.02|0
1648822940000|2022-04-01 14:22:20|335.31|332.43|335.59|332.71|335.59|332.71|335.31|332.43|0
1648822950000|2022-04-01 14:22:30|335.73|332.85|336.01|333.13|336.01|333.13|335.73|332.85|0
1648822960000|2022-04-01 14:22:40|336.28|333.4|336.28|333.4|336.28|333.4|336.28|333.4|0
1648822970000|2022-04-01 14:22:50|335.8|332.92|335.59|332.71|335.87|332.99|335.59|332.71|0
1648822980000|2022-04-01 14:23:00|335.73|332.85|335.31|332.43|335.73|332.85|335.31|332.43|0
1648822990000|2022-04-01 14:23:10|335.18|332.3|335.45|332.57|335.45|332.57|335.18|332.3|0
1648823000000|2022-04-01 14:23:20|335.31|332.43|335.04|332.16|335.31|332.43|334.9|332.02|0
1648823010000|2022-04-01 14:23:30|334.9|332.02|335.04|332.16|335.18|332.3|334.9|332.02|0
1648823020000|2022-04-01 14:23:40|334.9|332.02|335.45|332.57|335.45|332.57|334.9|332.02|0
1648823030000|2022-04-01 14:23:50|335.52|332.64|335.87|332.99|335.87|332.99|335.52|332.64|0
1648823040000|2022-04-01 14:24:00|335.73|332.85|335.59|332.71|335.93|333.05|335.59|332.71|0
1648823050000|2022-04-01 14:24:10|335.45|332.57|335.59|332.71|335.59|332.71|335.45|332.57|0
1648823060000|2022-04-01 14:24:20|335.31|332.43|335.18|332.3|335.31|332.43|334.9|332.02|0
1648823070000|2022-04-01 14:24:30|335.04|332.16|334.9|332.02|335.04|332.16|334.9|332.02|0
1648823080000|2022-04-01 14:24:40|335.04|332.16|334.76|331.88|335.18|332.3|334.76|331.88|0
1648823090000|2022-04-01 14:24:50|335.18|332.3|335.31|332.43|335.59|332.71|335.18|332.3|0
1648823100000|2022-04-01 14:25:00|335.73|332.85|336.28|333.4|336.28|333.4|335.73|332.85|0
1648823110000|2022-04-01 14:25:10|335.73|332.85|334.9|332.02|335.73|332.85|334.9|332.02|0
1648823120000|2022-04-01 14:25:20|335.04|332.16|334.9|332.02|335.17|332.29|334.9|332.02|0
1648823130000|2022-04-01 14:25:30|335.04|332.16|334.9|332.02|335.17|332.29|334.9|332.02|0
1648823140000|2022-04-01 14:25:40|335.17|332.29|334.9|332.02|335.17|332.29|334.9|332.02|0
1648823150000|2022-04-01 14:25:50|335.04|332.16|334.76|331.88|335.04|332.16|334.76|331.88|0
1648823160000|2022-04-01 14:26:00|335.04|332.16|335.31|332.43|335.31|332.43|335.04|332.16|0
1648823170000|2022-04-01 14:26:10|335.59|332.71|335.45|332.57|335.73|332.85|335.45|332.57|0
1648823180000|2022-04-01 14:26:20|335.17|332.29|334.9|332.02|335.17|332.29|334.9|332.02|0
1648823190000|2022-04-01 14:26:30|334.96|332.08|334.21|331.33|334.96|332.08|334.21|331.33|0
1648823200000|2022-04-01 14:26:40|334.48|331.6|334.48|331.6|334.62|331.74|334.48|331.6|0
1648823210000|2022-04-01 14:26:50|334.21|331.33|333.93|331.05|334.21|331.33|333.93|331.05|0
1648823220000|2022-04-01 14:27:00|333.79|330.91|333.93|331.05|333.93|331.05|333.65|330.77|0
1648823230000|2022-04-01 14:27:10|334.21|331.33|334.34|331.46|334.41|331.53|334.21|331.33|0
1648823240000|2022-04-01 14:27:20|334.21|331.33|334.34|331.46|334.34|331.46|334.21|331.33|0
1648823250000|2022-04-01 14:27:30|334.48|331.6|334.21|331.33|334.48|331.6|334.07|331.19|0
1648823260000|2022-04-01 14:27:40|334.34|331.46|334.62|331.74|334.62|331.74|334.34|331.46|0
1648823270000|2022-04-01 14:27:50|334.76|331.88|335.31|332.43|335.31|332.43|334.76|331.88|0
1648823280000|2022-04-01 14:28:00|335.45|332.57|336|333.12|336|333.12|335.45|332.57|0
1648823290000|2022-04-01 14:28:10|335.87|332.99|335.93|333.05|336|333.12|335.87|332.99|0
1648823300000|2022-04-01 14:28:20|335.73|332.85|335.73|332.85|335.73|332.85|335.59|332.71|0
1648823310000|2022-04-01 14:28:30|335.17|332.29|335.31|332.43|335.38|332.5|335.17|332.29|0
1648823320000|2022-04-01 14:28:40|334.9|332.02|334.76|331.88|335.04|332.16|334.76|331.88|0
1648823330000|2022-04-01 14:28:50|334.62|331.74|334.34|331.46|334.62|331.74|334.34|331.46|0
1648823340000|2022-04-01 14:29:00|333.93|331.05|334.62|331.74|334.62|331.74|333.93|331.05|0
1648823350000|2022-04-01 14:29:10|334.48|331.6|334.55|331.67|334.76|331.88|334.48|331.6|0
1648823360000|2022-04-01 14:29:20|334.9|332.02|334.76|331.88|334.9|332.02|334.76|331.88|0
1648823370000|2022-04-01 14:29:30|334.9|332.02|334.62|331.74|334.9|332.02|334.62|331.74|0
1648823380000|2022-04-01 14:29:40|334.76|331.88|334.62|331.74|334.76|331.88|334.62|331.74|0
1648823390000|2022-04-01 14:29:50|334.76|331.88|334.62|331.74|334.76|331.88|334.48|331.6|0
1648823400000|2022-04-01 14:30:00|335.17|332.29|335.73|332.85|335.73|332.85|335.03|332.15|0
1648823410000|2022-04-01 14:30:10|335.17|332.29|335.45|332.57|335.73|332.85|335.17|332.29|0
1648823420000|2022-04-01 14:30:20|335.24|332.36|335.73|332.85|335.73|332.85|335.24|332.36|0
1648823430000|2022-04-01 14:30:30|335.59|332.71|335.45|332.57|335.73|332.85|335.24|332.36|0
1648823440000|2022-04-01 14:30:40|335.59|332.71|336.07|333.19|336.07|333.19|335.59|332.71|0
1648823450000|2022-04-01 14:30:50|336.14|333.26|335.73|332.85|336.14|333.26|335.73|332.85|0
1648823460000|2022-04-01 14:31:00|336.14|333.26|336.56|333.68|336.56|333.68|336.14|333.26|0
1648823470000|2022-04-01 14:31:10|336.7|333.82|336.7|333.82|336.7|333.82|336.56|333.68|0
1648823480000|2022-04-01 14:31:20|336.62|333.74|336.7|333.82|336.7|333.82|336.56|333.68|0
1648823490000|2022-04-01 14:31:30|336.56|333.68|336.28|333.4|336.7|333.82|336.28|333.4|0
1648823500000|2022-04-01 14:31:40|336.14|333.26|336.42|333.54|336.97|334.09|336.14|333.26|0
1648823510000|2022-04-01 14:31:50|336.83|333.95|336.42|333.54|336.83|333.95|336.42|333.54|0
1648823520000|2022-04-01 14:32:00|336.28|333.4|336.56|333.68|336.56|333.68|336.28|333.4|0
1648823530000|2022-04-01 14:32:10|336.7|333.82|336.62|333.74|336.83|333.95|336.62|333.74|0
1648823540000|2022-04-01 14:32:20|336.56|333.68|336.56|333.68|336.56|333.68|336.42|333.54|0
1648823550000|2022-04-01 14:32:30|336.42|333.54|336.83|333.95|336.83|333.95|336.42|333.54|0
1648823560000|2022-04-01 14:32:40|336.56|333.68|336.56|333.68|336.62|333.74|336.42|333.54|0
1648823570000|2022-04-01 14:32:50|336.35|333.47|336.7|333.82|336.7|333.82|336.35|333.47|0
1648823580000|2022-04-01 14:33:00|336.83|333.95|336.9|334.02|336.9|334.02|336.42|333.54|0
1648823590000|2022-04-01 14:33:10|336.97|334.09|336.42|333.54|336.97|334.09|336.28|333.4|0
1648823600000|2022-04-01 14:33:20|336.28|333.4|336.28|333.4|336.28|333.4|336.14|333.26|0
1648823610000|2022-04-01 14:33:30|336.21|333.33|335.86|332.98|336.21|333.33|335.86|332.98|0
1648823620000|2022-04-01 14:33:40|336|333.12|335.86|332.98|336|333.12|335.72|332.84|0
1648823630000|2022-04-01 14:33:50|336|333.12|336.56|333.68|336.56|333.68|336|333.12|0
1648823640000|2022-04-01 14:34:00|336.69|333.81|336.14|333.26|336.69|333.81|336.14|333.26|0
1648823650000|2022-04-01 14:34:10|336.69|333.81|336.83|333.95|336.83|333.95|336.56|333.68|0
1648823660000|2022-04-01 14:34:20|336.97|334.09|337.39|334.51|337.39|334.51|336.83|333.95|0
1648823670000|2022-04-01 14:34:30|337.53|334.65|337.25|334.37|337.53|334.65|337.25|334.37|0
1648823680000|2022-04-01 14:34:40|336.83|333.95|337.25|334.37|337.25|334.37|336.83|333.95|0
1648823690000|2022-04-01 14:34:50|337.39|334.51|337.39|334.51|337.53|334.65|337.39|334.51|0
1648823700000|2022-04-01 14:35:00|337.8|334.92|337.53|334.65|337.8|334.92|337.53|334.65|0
1648823710000|2022-04-01 14:35:10|337.8|334.92|337.8|334.92|337.94|335.06|337.8|334.92|0
1648823720000|2022-04-01 14:35:20|337.94|335.06|338.08|335.2|338.08|335.2|337.94|335.06|0
1648823730000|2022-04-01 14:35:30|337.94|335.06|337.53|334.65|337.94|335.06|337.53|334.65|0
1648823740000|2022-04-01 14:35:40|337.45|334.57|337.67|334.79|337.67|334.79|337.45|334.57|0
1648823750000|2022-04-01 14:35:50|337.8|334.92|337.94|335.06|338.08|335.2|337.8|334.92|0
1648823760000|2022-04-01 14:36:00|338.08|335.2|338.08|335.2|338.22|335.34|338.08|335.2|0
1648823770000|2022-04-01 14:36:10|338.5|335.62|338.22|335.34|338.64|335.76|338.22|335.34|0
1648823780000|2022-04-01 14:36:20|337.94|335.06|337.67|334.79|337.94|335.06|337.67|334.79|0
1648823790000|2022-04-01 14:36:30|338.36|335.48|338.5|335.62|338.5|335.62|338.36|335.48|0
1648823800000|2022-04-01 14:36:40|338.36|335.48|337.94|335.06|338.36|335.48|337.8|334.92|0
1648823810000|2022-04-01 14:36:50|337.53|334.65|337.39|334.51|337.53|334.65|337.25|334.37|0
1648823820000|2022-04-01 14:37:00|337.25|334.37|337.25|334.37|337.25|334.37|336.97|334.09|0
1648823830000|2022-04-01 14:37:10|336.83|333.95|337.94|335.06|338.08|335.2|336.83|333.95|0
1648823840000|2022-04-01 14:37:20|337.8|334.92|338.08|335.2|338.08|335.2|337.8|334.92|0
1648823850000|2022-04-01 14:37:30|337.8|334.92|338.08|335.2|338.08|335.2|337.8|334.92|0
1648823860000|2022-04-01 14:37:40|337.94|335.06|338.08|335.2|338.22|335.34|337.94|335.06|0
1648823870000|2022-04-01 14:37:50|338.22|335.34|337.53|334.65|338.22|335.34|337.53|334.65|0
1648823880000|2022-04-01 14:38:00|337.39|334.51|337.39|334.51|337.39|334.51|337.39|334.51|0
1648823890000|2022-04-01 14:38:10|337.25|334.37|337.8|334.92|337.8|334.92|337.25|334.37|0
1648823900000|2022-04-01 14:38:20|337.53|334.65|337.66|334.78|337.66|334.78|337.53|334.65|0
1648823910000|2022-04-01 14:38:30|337.39|334.51|337.39|334.51|337.39|334.51|337.25|334.37|0
1648823920000|2022-04-01 14:38:40|337.31|334.43|336.97|334.09|337.31|334.43|336.97|334.09|0
1648823930000|2022-04-01 14:38:50|337.11|334.23|336.97|334.09|337.11|334.23|336.97|334.09|0
1648823940000|2022-04-01 14:39:00|336.69|333.81|335.86|332.98|336.83|333.95|335.86|332.98|0
1648823950000|2022-04-01 14:39:10|336.42|333.54|336.14|333.26|336.42|333.54|336.14|333.26|0
1648823960000|2022-04-01 14:39:20|335.86|332.98|335.72|332.84|335.86|332.98|335.72|332.84|0
1648823970000|2022-04-01 14:39:30|335.86|332.98|335.58|332.7|335.86|332.98|335.58|332.7|0
1648823980000|2022-04-01 14:39:40|335.72|332.84|336.14|333.26|336.14|333.26|335.72|332.84|0
1648823990000|2022-04-01 14:39:50|336.28|333.4|336.14|333.26|336.28|333.4|336.14|333.26|0
1648824000000|2022-04-01 14:40:00|335.86|332.98|336.83|333.95|336.83|333.95|335.86|332.98|0
1648824010000|2022-04-01 14:40:10|336.41|333.53|336.14|333.26|336.55|333.67|336.14|333.26|0
1648824020000|2022-04-01 14:40:20|336|333.12|335.86|332.98|336|333.12|335.86|332.98|0
1648824030000|2022-04-01 14:40:30|336.14|333.26|336.14|333.26|336.14|333.26|336.07|333.19|0
1648824040000|2022-04-01 14:40:40|336.41|333.53|336.69|333.81|336.69|333.81|336.41|333.53|0
1648824050000|2022-04-01 14:40:50|336.28|333.4|335.86|332.98|336.28|333.4|335.86|332.98|0
1648824060000|2022-04-01 14:41:00|335.45|332.57|335.58|332.7|336|333.12|335.45|332.57|0
1648824070000|2022-04-01 14:41:10|335.45|332.57|334.62|331.74|335.45|332.57|334.62|331.74|0
1648824080000|2022-04-01 14:41:20|334.34|331.46|334.2|331.32|334.34|331.46|334.13|331.25|0
1648824090000|2022-04-01 14:41:30|333.79|330.91|334.06|331.18|334.06|331.18|333.79|330.91|0
1648824100000|2022-04-01 14:41:40|333.92|331.04|333.92|331.04|333.92|331.04|333.79|330.91|0
1648824110000|2022-04-01 14:41:50|334.2|331.32|334.06|331.18|334.2|331.32|333.99|331.11|0
1648824120000|2022-04-01 14:42:00|334.27|331.39|334.27|331.39|334.34|331.46|334.06|331.18|0
1648824130000|2022-04-01 14:42:10|334.34|331.46|335.17|332.29|335.17|332.29|334.34|331.46|0
1648824140000|2022-04-01 14:42:20|335.31|332.43|335.31|332.43|335.44|332.56|335.31|332.43|0
1648824150000|2022-04-01 14:42:30|335.72|332.84|336.41|333.53|336.41|333.53|335.72|332.84|0
1648824160000|2022-04-01 14:42:40|336.28|333.4|335.86|332.98|336.28|333.4|335.86|332.98|0
1648824170000|2022-04-01 14:42:50|335.72|332.84|336|333.12|336|333.12|335.72|332.84|0
1648824180000|2022-04-01 14:43:00|336.28|333.4|336.97|334.09|336.97|334.09|336.28|333.4|0
1648824190000|2022-04-01 14:43:10|336.83|333.95|336.55|333.67|336.83|333.95|336.55|333.67|0
1648824200000|2022-04-01 14:43:20|336.97|334.09|336.69|333.81|336.97|334.09|336.55|333.67|0
1648824210000|2022-04-01 14:43:30|336.48|333.6|336.97|334.09|336.97|334.09|336.48|333.6|0
1648824220000|2022-04-01 14:43:40|336.83|333.95|336.83|333.95|336.97|334.09|336.83|333.95|0
1648824230000|2022-04-01 14:43:50|336.69|333.81|336.83|333.95|336.97|334.09|336.69|333.81|0
1648824240000|2022-04-01 14:44:00|336.69|333.81|336.55|333.67|336.69|333.81|336.55|333.67|0
1648824250000|2022-04-01 14:44:10|336.27|333.39|336|333.12|336.27|333.39|335.86|332.98|0
1648824260000|2022-04-01 14:44:20|335.86|332.98|336|333.12|336|333.12|335.79|332.91|0
1648824270000|2022-04-01 14:44:30|336.27|333.39|336.14|333.26|336.27|333.39|336|333.12|0
1648824280000|2022-04-01 14:44:40|336.27|333.39|336.55|333.67|336.55|333.67|336.27|333.39|0
1648824290000|2022-04-01 14:44:50|336.69|333.81|336.69|333.81|336.69|333.81|336.69|333.81|0
1648824300000|2022-04-01 14:45:00|336.41|333.53|336.83|333.95|336.83|333.95|336.41|333.53|0
1648824310000|2022-04-01 14:45:10|336.69|333.81|337.11|334.23|337.31|334.43|336.69|333.81|0
1648824320000|2022-04-01 14:45:20|336.83|333.95|336.69|333.81|336.83|333.95|336.69|333.81|0
1648824330000|2022-04-01 14:45:30|336.55|333.67|336.69|333.81|336.76|333.88|336.55|333.67|0
1648824340000|2022-04-01 14:45:40|336.97|334.09|336.97|334.09|336.97|334.09|336.83|333.95|0
1648824350000|2022-04-01 14:45:50|337.11|334.23|337.52|334.64|337.52|334.64|337.11|334.23|0
1648824360000|2022-04-01 14:46:00|337.38|334.5|337.66|334.78|337.66|334.78|337.38|334.5|0
1648824370000|2022-04-01 14:46:10|337.8|334.92|337.52|334.64|337.8|334.92|337.52|334.64|0
1648824380000|2022-04-01 14:46:20|337.66|334.78|337.66|334.78|337.8|334.92|337.66|334.78|0
1648824390000|2022-04-01 14:46:30|337.8|334.92|338.08|335.2|338.08|335.2|337.8|334.92|0
1648824400000|2022-04-01 14:46:40|338.22|335.34|338.36|335.48|338.36|335.48|338.22|335.34|0
1648824410000|2022-04-01 14:46:50|338.49|335.61|338.36|335.48|338.49|335.61|338.36|335.48|0
1648824420000|2022-04-01 14:47:00|338.22|335.34|338.49|335.61|338.49|335.61|338.22|335.34|0
1648824430000|2022-04-01 14:47:10|338.77|335.89|338.22|335.34|338.77|335.89|338.22|335.34|0
1648824440000|2022-04-01 14:47:20|338.08|335.2|338.77|335.89|338.77|335.89|338.08|335.2|0
1648824450000|2022-04-01 14:47:30|338.63|335.75|338.91|336.03|339.05|336.17|338.63|335.75|0
1648824460000|2022-04-01 14:47:40|338.49|335.61|338.49|335.61|338.49|335.61|338.49|335.61|0
1648824470000|2022-04-01 14:47:50|338.63|335.75|338.77|335.89|338.77|335.89|338.63|335.75|0
1648824480000|2022-04-01 14:48:00|338.91|336.03|339.19|336.31|339.19|336.31|338.91|336.03|0
1648824490000|2022-04-01 14:48:10|339.4|336.52|339.75|336.87|339.75|336.87|339.33|336.45|0
1648824500000|2022-04-01 14:48:20|339.54|336.66|339.75|336.87|339.75|336.87|339.54|336.66|0
1648824510000|2022-04-01 14:48:30|339.89|337.01|339.75|336.87|340.03|337.15|339.75|336.87|0
1648824520000|2022-04-01 14:48:40|339.61|336.73|339.19|336.31|339.61|336.73|339.19|336.31|0
1648824530000|2022-04-01 14:48:50|338.91|336.03|338.63|335.75|338.91|336.03|338.63|335.75|0
1648824540000|2022-04-01 14:49:00|338.77|335.89|337.94|335.06|338.77|335.89|337.94|335.06|0
1648824550000|2022-04-01 14:49:10|338|335.12|337.66|334.78|338|335.12|337.66|334.78|0
1648824560000|2022-04-01 14:49:20|337.8|334.92|338|335.12|338.35|335.47|337.8|334.92|0
1648824570000|2022-04-01 14:49:30|338.08|335.2|338.35|335.47|338.49|335.61|338.08|335.2|0
1648824580000|2022-04-01 14:49:40|338.22|335.34|338.35|335.47|338.35|335.47|338.08|335.2|0
1648824590000|2022-04-01 14:49:50|338.22|335.34|338.63|335.75|338.63|335.75|338.22|335.34|0
1648824600000|2022-04-01 14:50:00|338.91|336.03|338.77|335.89|338.91|336.03|338.77|335.89|0
1648824610000|2022-04-01 14:50:10|338.63|335.75|338.35|335.47|338.63|335.75|338.35|335.47|0
1648824620000|2022-04-01 14:50:20|338.22|335.34|338.08|335.2|338.35|335.47|338.08|335.2|0
1648824630000|2022-04-01 14:50:30|338.22|335.34|338.49|335.61|338.49|335.61|338.22|335.34|0
1648824640000|2022-04-01 14:50:40|338.63|335.75|338.77|335.89|338.91|336.03|338.63|335.75|0
1648824650000|2022-04-01 14:50:50|338.56|335.68|338.56|335.68|338.56|335.68|338.56|335.68|0
1648824660000|2022-04-01 14:51:00|338.49|335.61|338.77|335.89|338.77|335.89|338.35|335.47|0
1648824670000|2022-04-01 14:51:10|339.05|336.17|339.47|336.59|339.47|336.59|339.05|336.17|0
1648824680000|2022-04-01 14:51:20|339.75|336.87|339.47|336.59|339.75|336.87|339.47|336.59|0
1648824690000|2022-04-01 14:51:30|339.61|336.73|339.89|337.01|339.89|337.01|339.47|336.59|0
1648824700000|2022-04-01 14:51:40|340.02|337.14|340.72|337.84|340.72|337.84|339.89|337.01|0
1648824710000|2022-04-01 14:51:50|340.58|337.7|340.16|337.28|340.58|337.7|340.16|337.28|0
1648824720000|2022-04-01 14:52:00|340.44|337.56|340.44|337.56|340.58|337.7|340.16|337.28|0
1648824730000|2022-04-01 14:52:10|340.02|337.14|340.02|337.14|340.16|337.28|340.02|337.14|0
1648824740000|2022-04-01 14:52:20|340.3|337.42|340.86|337.98|340.86|337.98|340.3|337.42|0
1648824750000|2022-04-01 14:52:30|341.14|338.26|340.58|337.7|341.14|338.26|340.16|337.28|0
1648824760000|2022-04-01 14:52:40|341|338.12|340.86|337.98|341.14|338.26|340.86|337.98|0
1648824770000|2022-04-01 14:52:50|340.72|337.84|341|338.12|341|338.12|340.72|337.84|0
1648824780000|2022-04-01 14:53:00|341.14|338.26|341.28|338.4|341.28|338.4|341.14|338.26|0
1648824790000|2022-04-01 14:53:10|341.42|338.54|341.14|338.26|341.42|338.54|341.14|338.26|0
1648824800000|2022-04-01 14:53:20|341.07|338.19|341|338.12|341.14|338.26|341|338.12|0
1648824810000|2022-04-01 14:53:30|341.14|338.26|340.86|337.98|341.14|338.26|340.86|337.98|0
1648824820000|2022-04-01 14:53:40|340.72|337.84|340.72|337.84|340.72|337.84|340.58|337.7|0
1648824830000|2022-04-01 14:53:50|340.79|337.91|341.14|338.26|341.14|338.26|340.79|337.91|0
1648824840000|2022-04-01 14:54:00|341.28|338.4|341.42|338.54|341.42|338.54|341.28|338.4|0
1648824850000|2022-04-01 14:54:10|341.28|338.4|340.72|337.84|341.28|338.4|340.72|337.84|0
1648824860000|2022-04-01 14:54:20|340.86|337.98|340.86|337.98|340.86|337.98|340.79|337.91|0
1648824870000|2022-04-01 14:54:30|340.65|337.77|341|338.12|341|338.12|340.65|337.77|0
1648824880000|2022-04-01 14:54:40|341.14|338.26|341.28|338.4|341.28|338.4|341.14|338.26|0
1648824890000|2022-04-01 14:54:50|341.42|338.54|341.28|338.4|341.42|338.54|341.28|338.4|0
1648824900000|2022-04-01 14:55:00|341.42|338.54|341.56|338.68|341.84|338.96|341.42|338.54|0
1648824910000|2022-04-01 14:55:10|341.32|338.92|340.76|338.36|341.32|338.92|340.76|338.36|0
1648824920000|2022-04-01 14:55:20|340.48|338.08|340.62|338.22|340.9|338.5|340.48|338.08|0
1648824930000|2022-04-01 14:55:30|340.76|338.36|340.62|338.22|340.76|338.36|340.62|338.22|0
1648824940000|2022-04-01 14:55:40|340.76|338.36|340.55|338.15|340.76|338.36|340.55|338.15|0
1648824950000|2022-04-01 14:55:50|340.34|337.94|340.2|337.8|340.34|337.94|340.2|337.8|0
1648824960000|2022-04-01 14:56:00|340.06|337.66|340.2|337.8|340.2|337.8|339.92|337.52|0
1648824970000|2022-04-01 14:56:10|340.34|337.94|339.92|337.52|340.34|337.94|339.78|337.38|0
1648824980000|2022-04-01 14:56:20|339.99|337.59|339.92|337.52|340.06|337.66|339.92|337.52|0
1648824990000|2022-04-01 14:56:30|339.78|337.38|340.06|337.66|340.06|337.66|339.78|337.38|0
1648825000000|2022-04-01 14:56:40|339.92|337.52|340.06|337.66|340.2|337.8|339.92|337.52|0
1648825010000|2022-04-01 14:56:50|340.2|337.8|340.06|337.66|340.48|338.08|340.06|337.66|0
1648825020000|2022-04-01 14:57:00|340.2|337.8|340.48|338.08|340.48|338.08|340.2|337.8|0
1648825030000|2022-04-01 14:57:10|340.34|337.94|340.2|337.8|340.48|338.08|340.06|337.66|0
1648825040000|2022-04-01 14:57:20|340.48|338.08|340.62|338.22|340.62|338.22|340.48|338.08|0
1648825050000|2022-04-01 14:57:30|340.76|338.36|340.34|337.94|340.9|338.5|340.34|337.94|0
1648825060000|2022-04-01 14:57:40|340.48|338.08|340.48|338.08|340.48|338.08|340.34|337.94|0
1648825070000|2022-04-01 14:57:50|340.2|337.8|339.78|337.38|340.2|337.8|339.78|337.38|0
1648825080000|2022-04-01 14:58:00|340.06|337.66|340.06|337.66|340.06|337.66|339.78|337.38|0
1648825090000|2022-04-01 14:58:10|339.92|337.52|339.92|337.52|339.99|337.59|339.92|337.52|0
1648825100000|2022-04-01 14:58:20|340.34|337.94|340.62|338.22|340.62|338.22|340.34|337.94|0
1648825110000|2022-04-01 14:58:30|340.76|338.36|340.62|338.22|340.9|338.5|340.62|338.22|0
1648825120000|2022-04-01 14:58:40|340.48|338.08|340.62|338.22|340.76|338.36|340.48|338.08|0
1648825130000|2022-04-01 14:58:50|340.76|338.36|340.62|338.22|340.76|338.36|340.62|338.22|0
1648825140000|2022-04-01 14:59:00|340.48|338.08|340.83|338.43|340.83|338.43|340.48|338.08|0
1648825150000|2022-04-01 14:59:10|340.76|338.36|339.64|337.24|340.76|338.36|339.64|337.24|0
1648825160000|2022-04-01 14:59:20|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1648825170000|2022-04-01 14:59:30|339.36|336.96|339.22|336.82|339.36|336.96|339.22|336.82|0
1648825180000|2022-04-01 14:59:40|339.36|336.96|339.78|337.38|339.78|337.38|339.22|336.82|0
1648825190000|2022-04-01 14:59:50|339.92|337.52|339.78|337.38|339.92|337.52|339.78|337.38|0
1648825200000|2022-04-01 15:00:00|339.5|337.1|339.78|337.38|339.78|337.38|339.22|336.82|0
1648825210000|2022-04-01 15:00:10|339.64|337.24|339.92|337.52|339.92|337.52|339.64|337.24|0
1648825220000|2022-04-01 15:00:20|339.64|337.24|339.92|337.52|339.92|337.52|339.64|337.24|0
1648825230000|2022-04-01 15:00:30|339.78|337.38|339.64|337.24|339.92|337.52|339.64|337.24|0
1648825240000|2022-04-01 15:00:40|339.78|337.38|339.64|337.24|339.92|337.52|339.64|337.24|0
1648825250000|2022-04-01 15:00:50|339.78|337.38|339.64|337.24|339.92|337.52|339.64|337.24|0
1648825260000|2022-04-01 15:01:00|339.5|337.1|339.08|336.68|339.64|337.24|339.08|336.68|0
1648825270000|2022-04-01 15:01:10|339.36|336.96|339.22|336.82|339.36|336.96|339.22|336.82|0
1648825280000|2022-04-01 15:01:20|339.5|337.1|339.64|337.24|339.64|337.24|339.5|337.1|0
1648825290000|2022-04-01 15:01:30|339.5|337.1|339.36|336.96|339.64|337.24|339.36|336.96|0
1648825300000|2022-04-01 15:01:40|339.08|336.68|339.22|336.82|339.22|336.82|339.08|336.68|0
1648825310000|2022-04-01 15:01:50|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1648825320000|2022-04-01 15:02:00|339.36|336.96|339.08|336.68|339.5|337.1|339.08|336.68|0
1648825330000|2022-04-01 15:02:10|339.22|336.82|338.94|336.54|339.22|336.82|338.94|336.54|0
1648825340000|2022-04-01 15:02:20|339.08|336.68|338.8|336.4|339.08|336.68|338.8|336.4|0
1648825350000|2022-04-01 15:02:30|338.67|336.27|338.8|336.4|338.87|336.47|338.67|336.27|0
1648825360000|2022-04-01 15:02:40|338.94|336.54|338.67|336.27|338.94|336.54|338.67|336.27|0
1648825370000|2022-04-01 15:02:50|338.94|336.54|339.5|337.1|339.5|337.1|338.94|336.54|0
1648825380000|2022-04-01 15:03:00|339.78|337.38|339.78|337.38|339.92|337.52|339.78|337.38|0
1648825390000|2022-04-01 15:03:10|339.64|337.24|339.92|337.52|339.92|337.52|339.64|337.24|0
1648825400000|2022-04-01 15:03:20|339.78|337.38|340.34|337.94|340.34|337.94|339.78|337.38|0
1648825410000|2022-04-01 15:03:30|340.2|337.8|340.2|337.8|340.2|337.8|339.64|337.24|0
1648825420000|2022-04-01 15:03:40|340.06|337.66|339.78|337.38|340.06|337.66|339.78|337.38|0
1648825430000|2022-04-01 15:03:50|339.64|337.24|339.5|337.1|340.06|337.66|339.5|337.1|0
1648825440000|2022-04-01 15:04:00|339.36|336.96|339.22|336.82|339.36|336.96|339.22|336.82|0
1648825450000|2022-04-01 15:04:10|339.08|336.68|338.94|336.54|339.22|336.82|338.94|336.54|0
1648825460000|2022-04-01 15:04:20|338.8|336.4|338.94|336.54|338.94|336.54|338.8|336.4|0
1648825470000|2022-04-01 15:04:30|338.66|336.26|338.94|336.54|338.94|336.54|338.66|336.26|0
1648825480000|2022-04-01 15:04:40|339.08|336.68|339.43|337.03|339.43|337.03|339.08|336.68|0
1648825490000|2022-04-01 15:04:50|339.64|337.24|339.36|336.96|339.64|337.24|339.22|336.82|0
1648825500000|2022-04-01 15:05:00|339.5|337.1|338.94|336.54|339.5|337.1|338.94|336.54|0
1648825510000|2022-04-01 15:05:10|338.53|336.13|339.15|336.75|339.15|336.75|338.53|336.13|0
1648825520000|2022-04-01 15:05:20|338.8|336.4|339.08|336.68|339.08|336.68|338.8|336.4|0
1648825530000|2022-04-01 15:05:30|339.22|336.82|339.5|337.1|339.5|337.1|339.22|336.82|0
1648825540000|2022-04-01 15:05:40|339.22|336.82|339.22|336.82|339.29|336.89|339.22|336.82|0
1648825550000|2022-04-01 15:05:50|339.78|337.38|339.85|337.45|339.85|337.45|339.78|337.38|0
1648825560000|2022-04-01 15:06:00|340.06|337.66|339.64|337.24|340.06|337.66|339.64|337.24|0
1648825570000|2022-04-01 15:06:10|339.5|337.1|339.92|337.52|339.92|337.52|339.5|337.1|0
1648825580000|2022-04-01 15:06:20|340.06|337.66|340.2|337.8|340.34|337.94|340.06|337.66|0
1648825590000|2022-04-01 15:06:30|340.06|337.66|339.78|337.38|340.06|337.66|339.71|337.31|0
1648825600000|2022-04-01 15:06:40|339.92|337.52|339.57|337.17|339.92|337.52|339.5|337.1|0
1648825610000|2022-04-01 15:06:50|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1648825620000|2022-04-01 15:07:00|339.64|337.24|340.06|337.66|340.2|337.8|339.64|337.24|0
1648825630000|2022-04-01 15:07:10|340.34|337.94|339.92|337.52|340.34|337.94|339.92|337.52|0
1648825640000|2022-04-01 15:07:20|339.64|337.24|339.78|337.38|340.06|337.66|339.64|337.24|0
1648825650000|2022-04-01 15:07:30|339.5|337.1|338.66|336.26|339.5|337.1|338.66|336.26|0
1648825660000|2022-04-01 15:07:40|338.52|336.12|339.08|336.68|339.15|336.75|338.52|336.12|0
1648825670000|2022-04-01 15:07:50|339.22|336.82|339.64|337.24|339.64|337.24|339.22|336.82|0
1648825680000|2022-04-01 15:08:00|339.57|337.17|340.06|337.66|340.06|337.66|339.57|337.17|0
1648825690000|2022-04-01 15:08:10|340.34|337.94|340.75|338.35|340.75|338.35|340.34|337.94|0
1648825700000|2022-04-01 15:08:20|340.89|338.49|341.03|338.63|341.03|338.63|340.82|338.42|0
1648825710000|2022-04-01 15:08:30|341.45|339.05|341.45|339.05|341.59|339.19|341.45|339.05|0
1648825720000|2022-04-01 15:08:40|341.59|339.19|341.59|339.19|341.59|339.19|341.31|338.91|0
1648825730000|2022-04-01 15:08:50|341.45|339.05|341.73|339.33|341.73|339.33|341.45|339.05|0
1648825740000|2022-04-01 15:09:00|341.59|339.19|341.87|339.47|341.87|339.47|341.59|339.19|0
1648825750000|2022-04-01 15:09:10|342.01|339.61|342.01|339.61|342.29|339.89|342.01|339.61|0
1648825760000|2022-04-01 15:09:20|341.87|339.47|341.73|339.33|342.01|339.61|341.73|339.33|0
1648825770000|2022-04-01 15:09:30|341.87|339.47|342.15|339.75|342.15|339.75|341.87|339.47|0
1648825780000|2022-04-01 15:09:40|342.29|339.89|342.15|339.75|342.29|339.89|342.15|339.75|0
1648825790000|2022-04-01 15:09:50|341.73|339.33|341.73|339.33|341.87|339.47|341.73|339.33|0
1648825800000|2022-04-01 15:10:00|341.59|339.19|341.24|338.84|341.59|339.19|341.03|338.63|0
1648825810000|2022-04-01 15:10:10|341.03|338.63|341.59|339.19|341.59|339.19|341.03|338.63|0
1648825820000|2022-04-01 15:10:20|341.45|339.05|341.45|339.05|341.45|339.05|341.31|338.91|0
1648825830000|2022-04-01 15:10:30|341.73|339.33|341.31|338.91|341.73|339.33|341.31|338.91|0
1648825840000|2022-04-01 15:10:40|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1648825850000|2022-04-01 15:10:50|341.31|338.91|341.31|338.91|341.31|338.91|341.24|338.84|0
1648825860000|2022-04-01 15:11:00|341.45|339.05|341.87|339.47|341.87|339.47|341.17|338.77|0
1648825870000|2022-04-01 15:11:10|341.73|339.33|341.87|339.47|341.87|339.47|341.73|339.33|0
1648825880000|2022-04-01 15:11:20|341.45|339.05|341.45|339.05|341.59|339.19|341.45|339.05|0
1648825890000|2022-04-01 15:11:30|341.31|338.91|341.31|338.91|341.31|338.91|341.1|338.7|0
1648825900000|2022-04-01 15:11:40|341.45|339.05|341.59|339.19|341.66|339.26|341.45|339.05|0
1648825910000|2022-04-01 15:11:50|341.73|339.33|341.87|339.47|341.87|339.47|341.73|339.33|0
1648825920000|2022-04-01 15:12:00|342.15|339.75|342.01|339.61|342.15|339.75|341.59|339.19|0
1648825930000|2022-04-01 15:12:10|342.8|340.4|341.29|338.89|342.8|340.4|341.29|338.89|0
1648825940000|2022-04-01 15:12:20|342.8|340.4|342.38|339.98|342.94|340.54|342.38|339.98|0
1648825950000|2022-04-01 15:12:30|342.1|339.7|341.4|339|342.1|339.7|341.4|339|0
1648825960000|2022-04-01 15:12:40|341.26|338.86|341.4|339|341.4|339|341.26|338.86|0
1648825970000|2022-04-01 15:12:50|341.26|338.86|341.26|338.86|341.4|339|341.26|338.86|0
1648825980000|2022-04-01 15:13:00|340.98|338.58|341.12|338.72|341.26|338.86|340.98|338.58|0
1648825990000|2022-04-01 15:13:10|341.26|338.86|341.12|338.72|341.26|338.86|341.12|338.72|0
1648826000000|2022-04-01 15:13:20|340.84|338.44|340.56|338.16|340.84|338.44|340.42|338.02|0
1648826010000|2022-04-01 15:13:30|340.28|337.88|340.14|337.74|340.28|337.88|340.14|337.74|0
1648826020000|2022-04-01 15:13:40|340.28|337.88|340.14|337.74|340.28|337.88|340|337.6|0
1648826030000|2022-04-01 15:13:50|340|337.6|339.73|337.33|340|337.6|339.73|337.33|0
1648826040000|2022-04-01 15:14:00|339.45|337.05|339.73|337.33|339.73|337.33|339.45|337.05|0
1648826050000|2022-04-01 15:14:10|339.59|337.19|340.28|337.88|340.28|337.88|339.59|337.19|0
1648826060000|2022-04-01 15:14:20|340.21|337.81|340.14|337.74|340.21|337.81|340|337.6|0
1648826070000|2022-04-01 15:14:30|340|337.6|339.86|337.46|340|337.6|339.86|337.46|0
1648826080000|2022-04-01 15:14:40|340.07|337.67|339.86|337.46|340.07|337.67|339.72|337.32|0
1648826090000|2022-04-01 15:14:50|340|337.6|340.28|337.88|340.28|337.88|340|337.6|0
1648826100000|2022-04-01 15:15:00|340|337.6|339.31|336.91|340|337.6|339.31|336.91|0
1648826110000|2022-04-01 15:15:10|339.45|337.05|339.31|336.91|339.59|337.19|339.31|336.91|0
1648826120000|2022-04-01 15:15:20|339.17|336.77|338.89|336.49|339.17|336.77|338.89|336.49|0
1648826130000|2022-04-01 15:15:30|338.75|336.35|339.17|336.77|339.17|336.77|338.75|336.35|0
1648826140000|2022-04-01 15:15:40|339.31|336.91|339.45|337.05|339.45|337.05|339.31|336.91|0
1648826150000|2022-04-01 15:15:50|339.86|337.46|339.72|337.32|339.86|337.46|339.59|337.19|0
1648826160000|2022-04-01 15:16:00|340|337.6|340.14|337.74|340.28|337.88|340|337.6|0
1648826170000|2022-04-01 15:16:10|340|337.6|340|337.6|340.14|337.74|340|337.6|0
1648826180000|2022-04-01 15:16:20|339.86|337.46|339.65|337.25|339.86|337.46|339.65|337.25|0
1648826190000|2022-04-01 15:16:30|339.72|337.32|339.58|337.18|339.72|337.32|339.45|337.05|0
1648826200000|2022-04-01 15:16:40|339.86|337.46|340.14|337.74|340.14|337.74|339.79|337.39|0
1648826210000|2022-04-01 15:16:50|340|337.6|340.28|337.88|340.28|337.88|339.86|337.46|0
1648826220000|2022-04-01 15:17:00|340.42|338.02|340.42|338.02|340.42|338.02|340.28|337.88|0
1648826230000|2022-04-01 15:17:10|340.56|338.16|340.7|338.3|340.7|338.3|340.56|338.16|0
1648826240000|2022-04-01 15:17:20|340.77|338.37|340.84|338.44|340.84|338.44|340.77|338.37|0
1648826250000|2022-04-01 15:17:30|340.28|337.88|340.14|337.74|340.28|337.88|340.14|337.74|0
1648826260000|2022-04-01 15:17:40|340.28|337.88|340.7|338.3|340.7|338.3|340.14|337.74|0
1648826270000|2022-04-01 15:17:50|340.42|338.02|340.42|338.02|340.56|338.16|340.42|338.02|0
1648826280000|2022-04-01 15:18:00|340.7|338.3|340.56|338.16|340.7|338.3|340.49|338.09|0
1648826290000|2022-04-01 15:18:10|340.28|337.88|340.42|338.02|340.42|338.02|340.14|337.74|0
1648826300000|2022-04-01 15:18:20|340.84|338.44|340.7|338.3|340.84|338.44|340.7|338.3|0
1648826310000|2022-04-01 15:18:30|340.56|338.16|340.42|338.02|340.56|338.16|340.42|338.02|0
1648826320000|2022-04-01 15:18:40|340.28|337.88|339.86|337.46|340.28|337.88|339.86|337.46|0
1648826330000|2022-04-01 15:18:50|339.72|337.32|339.86|337.46|339.86|337.46|339.72|337.32|0
1648826340000|2022-04-01 15:19:00|339.72|337.32|340.42|338.02|340.42|338.02|339.72|337.32|0
1648826350000|2022-04-01 15:19:10|340.14|337.74|340.14|337.74|340.28|337.88|340|337.6|0
1648826360000|2022-04-01 15:19:20|340.28|337.88|340.42|338.02|340.42|338.02|340.28|337.88|0
1648826370000|2022-04-01 15:19:30|340.56|338.16|340.98|338.58|340.98|338.58|340.56|338.16|0
1648826380000|2022-04-01 15:19:40|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1648826390000|2022-04-01 15:19:50|340.7|338.3|340.28|337.88|340.7|338.3|340.28|337.88|0
1648826400000|2022-04-01 15:20:00|340.42|338.02|340.77|338.37|340.77|338.37|340.14|337.74|0
1648826410000|2022-04-01 15:20:10|340.84|338.44|340.98|338.58|341.26|338.86|340.84|338.44|0
1648826420000|2022-04-01 15:20:20|340.84|338.44|341.12|338.72|341.12|338.72|340.84|338.44|0
1648826430000|2022-04-01 15:20:30|340.98|338.58|340.98|338.58|340.98|338.58|340.7|338.3|0
1648826440000|2022-04-01 15:20:40|341.4|339|341.12|338.72|341.4|339|341.12|338.72|0
1648826450000|2022-04-01 15:20:50|341.26|338.86|341.12|338.72|341.32|338.92|341.12|338.72|0
1648826460000|2022-04-01 15:21:00|340.98|338.58|340.84|338.44|340.98|338.58|340.56|338.16|0
1648826470000|2022-04-01 15:21:10|340.98|338.58|341.53|339.13|341.53|339.13|340.98|338.58|0
1648826480000|2022-04-01 15:21:20|341.81|339.41|341.95|339.55|341.95|339.55|341.81|339.41|0
1648826490000|2022-04-01 15:21:30|342.09|339.69|341.81|339.41|342.23|339.83|341.81|339.41|0
1648826500000|2022-04-01 15:21:40|341.67|339.27|341.26|338.86|341.67|339.27|341.26|338.86|0
1648826510000|2022-04-01 15:21:50|341.4|339|341.67|339.27|341.95|339.55|341.4|339|0
1648826520000|2022-04-01 15:22:00|341.95|339.55|341.81|339.41|341.95|339.55|341.53|339.13|0
1648826530000|2022-04-01 15:22:10|341.67|339.27|340.98|338.58|341.67|339.27|340.9|338.5|0
1648826540000|2022-04-01 15:22:20|341.12|338.72|340.98|338.58|341.12|338.72|340.98|338.58|0
1648826550000|2022-04-01 15:22:30|341.26|338.86|340.84|338.44|341.26|338.86|340.84|338.44|0
1648826560000|2022-04-01 15:22:40|340.98|338.58|341.12|338.72|341.26|338.86|340.7|338.3|0
1648826570000|2022-04-01 15:22:50|341.18|338.78|341.26|338.86|341.26|338.86|341.12|338.72|0
1648826580000|2022-04-01 15:23:00|340.84|338.44|340.21|337.81|340.84|338.44|340.14|337.74|0
1648826590000|2022-04-01 15:23:10|340.14|337.74|340.07|337.67|340.14|337.74|340.07|337.67|0
1648826600000|2022-04-01 15:23:20|340.14|337.74|339.86|337.46|340.14|337.74|339.86|337.46|0
1648826610000|2022-04-01 15:23:30|339.79|337.39|339.58|337.18|339.86|337.46|339.58|337.18|0
1648826620000|2022-04-01 15:23:40|339.72|337.32|339.44|337.04|339.72|337.32|339.44|337.04|0
1648826630000|2022-04-01 15:23:50|339.58|337.18|339.44|337.04|339.58|337.18|339.44|337.04|0
1648826640000|2022-04-01 15:24:00|339.16|336.76|340.42|338.02|340.42|338.02|339.16|336.76|0
1648826650000|2022-04-01 15:24:10|340.76|338.36|340.7|338.3|340.76|338.36|340.56|338.16|0
1648826660000|2022-04-01 15:24:20|339.86|337.46|340.14|337.74|340.14|337.74|339.86|337.46|0
1648826670000|2022-04-01 15:24:30|340|337.6|340.84|338.44|340.84|338.44|340|337.6|0
1648826680000|2022-04-01 15:24:40|340.7|338.3|340.98|338.58|340.98|338.58|340.7|338.3|0
1648826690000|2022-04-01 15:24:50|340.84|338.44|340.56|338.16|340.84|338.44|340.56|338.16|0
1648826700000|2022-04-01 15:25:00|340.7|338.3|340.42|338.02|341.04|338.64|340.42|338.02|0
1648826710000|2022-04-01 15:25:10|340.56|338.16|340.7|338.3|340.84|338.44|340.56|338.16|0
1648826720000|2022-04-01 15:25:20|340.42|338.02|340.84|338.44|340.84|338.44|340.42|338.02|0
1648826730000|2022-04-01 15:25:30|340.7|338.3|340.7|338.3|340.76|338.36|340.7|338.3|0
1648826740000|2022-04-01 15:25:40|340.84|338.44|340.7|338.3|340.84|338.44|340.42|338.02|0
1648826750000|2022-04-01 15:25:50|340.56|338.16|340.97|338.57|340.97|338.57|340.56|338.16|0
1648826760000|2022-04-01 15:26:00|341.18|338.78|341.39|338.99|341.39|338.99|341.11|338.71|0
1648826770000|2022-04-01 15:26:10|341.11|338.71|340.56|338.16|341.11|338.71|340.56|338.16|0
1648826780000|2022-04-01 15:26:20|340.7|338.3|340.56|338.16|340.7|338.3|340.42|338.02|0
1648826790000|2022-04-01 15:26:30|340.48|338.08|340.14|337.74|340.56|338.16|340.14|337.74|0
1648826800000|2022-04-01 15:26:40|340|337.6|340|337.6|340.14|337.74|340|337.6|0
1648826810000|2022-04-01 15:26:50|339.72|337.32|339.44|337.04|339.79|337.39|339.44|337.04|0
1648826820000|2022-04-01 15:27:00|339.3|336.9|339.3|336.9|339.51|337.11|339.3|336.9|0
1648826830000|2022-04-01 15:27:10|339.44|337.04|339.3|336.9|339.44|337.04|339.3|336.9|0
1648826840000|2022-04-01 15:27:20|339.02|336.62|338.88|336.48|339.02|336.62|338.75|336.35|0
1648826850000|2022-04-01 15:27:30|339.02|336.62|339.3|336.9|339.58|337.18|339.02|336.62|0
1648826860000|2022-04-01 15:27:40|339.58|337.18|339.58|337.18|339.58|337.18|339.44|337.04|0
1648826870000|2022-04-01 15:27:50|339.3|336.9|339.3|336.9|339.3|336.9|339.02|336.62|0
1648826880000|2022-04-01 15:28:00|339.44|337.04|339.23|336.83|339.44|337.04|339.16|336.76|0
1648826890000|2022-04-01 15:28:10|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1648826900000|2022-04-01 15:28:20|339.58|337.18|339.16|336.76|339.58|337.18|339.16|336.76|0
1648826910000|2022-04-01 15:28:30|339.3|336.9|339.44|337.04|339.44|337.04|339.3|336.9|0
1648826920000|2022-04-01 15:28:40|339.3|336.9|339.58|337.18|339.72|337.32|339.3|336.9|0
1648826930000|2022-04-01 15:28:50|339.3|336.9|339.44|337.04|339.44|337.04|339.16|336.76|0
1648826940000|2022-04-01 15:29:00|339.58|337.18|339.51|337.11|339.58|337.18|339.44|337.04|0
1648826950000|2022-04-01 15:29:10|339.3|336.9|339.3|336.9|339.3|336.9|339.16|336.76|0
1648826960000|2022-04-01 15:29:20|339.16|336.76|339.16|336.76|339.3|336.9|339.16|336.76|0
1648826970000|2022-04-01 15:29:30|339.3|336.9|339.3|336.9|339.3|336.9|339.02|336.62|0
1648826980000|2022-04-01 15:29:40|339.58|337.18|339.16|336.76|339.72|337.32|339.16|336.76|0
1648826990000|2022-04-01 15:29:50|339.02|336.62|339.02|336.62|339.02|336.62|338.88|336.48|0
1648827000000|2022-04-01 15:30:00|338.88|336.48|339.3|336.9|339.3|336.9|338.88|336.48|0
1648827010000|2022-04-01 15:30:10|338.88|336.48|339.16|336.76|339.16|336.76|338.88|336.48|0
1648827020000|2022-04-01 15:30:20|339.02|336.62|339.16|336.76|339.16|336.76|339.02|336.62|0
1648827030000|2022-04-01 15:30:30|338.88|336.48|339.02|336.62|339.02|336.62|338.88|336.48|0
1648827040000|2022-04-01 15:30:40|338.88|336.48|338.33|335.93|338.88|336.48|338.33|335.93|0
1648827050000|2022-04-01 15:30:50|337.63|335.23|337.49|335.09|337.77|335.37|337.49|335.09|0
1648827060000|2022-04-01 15:31:00|337.36|334.96|337.77|335.37|337.77|335.37|337.36|334.96|0
1648827070000|2022-04-01 15:31:10|338.05|335.65|338.19|335.79|338.19|335.79|337.91|335.51|0
1648827080000|2022-04-01 15:31:20|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1648827090000|2022-04-01 15:31:30|338.74|336.34|339.02|336.62|339.02|336.62|338.74|336.34|0
1648827100000|2022-04-01 15:31:40|338.88|336.48|338.6|336.2|338.88|336.48|338.6|336.2|0
1648827110000|2022-04-01 15:31:50|338.74|336.34|337.91|335.51|338.74|336.34|337.84|335.44|0
1648827120000|2022-04-01 15:32:00|338.19|335.79|338.05|335.65|338.19|335.79|337.91|335.51|0
1648827130000|2022-04-01 15:32:10|338.19|335.79|337.77|335.37|338.19|335.79|337.77|335.37|0
1648827140000|2022-04-01 15:32:20|337.63|335.23|337.35|334.95|337.63|335.23|337.35|334.95|0
1648827150000|2022-04-01 15:32:30|337.22|334.82|337.14|334.74|337.22|334.82|337.08|334.68|0
1648827160000|2022-04-01 15:32:40|337.08|334.68|337.77|335.37|337.77|335.37|337.08|334.68|0
1648827170000|2022-04-01 15:32:50|337.84|335.44|337.91|335.51|338.05|335.65|337.84|335.44|0
1648827180000|2022-04-01 15:33:00|337.98|335.58|338.05|335.65|338.19|335.79|337.98|335.58|0
1648827190000|2022-04-01 15:33:10|337.22|334.82|337.22|334.82|337.35|334.95|337.22|334.82|0
1648827200000|2022-04-01 15:33:20|337.63|335.23|337.63|335.23|337.77|335.37|337.63|335.23|0
1648827210000|2022-04-01 15:33:30|337.49|335.09|337.22|334.82|337.49|335.09|337.22|334.82|0
1648827220000|2022-04-01 15:33:40|337.08|334.68|336.94|334.54|337.08|334.68|336.52|334.12|0
1648827230000|2022-04-01 15:33:50|336.8|334.4|337.22|334.82|337.22|334.82|336.8|334.4|0
1648827240000|2022-04-01 15:34:00|337.49|335.09|337.22|334.82|337.49|335.09|337.08|334.68|0
1648827250000|2022-04-01 15:34:10|337.49|335.09|337.63|335.23|337.77|335.37|337.35|334.95|0
1648827260000|2022-04-01 15:34:20|337.77|335.37|337.77|335.37|337.91|335.51|337.77|335.37|0
1648827270000|2022-04-01 15:34:30|337.98|335.58|338.19|335.79|338.19|335.79|337.98|335.58|0
1648827280000|2022-04-01 15:34:40|337.91|335.51|338.33|335.93|338.33|335.93|337.91|335.51|0
1648827290000|2022-04-01 15:34:50|337.91|335.51|337.21|334.81|337.91|335.51|337.21|334.81|0
1648827300000|2022-04-01 15:35:00|337.08|334.68|337.08|334.68|337.14|334.74|336.94|334.54|0
1648827310000|2022-04-01 15:35:10|336.94|334.54|336.38|333.98|336.94|334.54|336.38|333.98|0
1648827320000|2022-04-01 15:35:20|335.97|333.57|335.83|333.43|335.97|333.57|335.55|333.15|0
1648827330000|2022-04-01 15:35:30|335.55|333.15|335.83|333.43|335.83|333.43|335.55|333.15|0
1648827340000|2022-04-01 15:35:40|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1648827350000|2022-04-01 15:35:50|335.83|333.43|335.41|333.01|335.83|333.43|335.28|332.88|0
1648827360000|2022-04-01 15:36:00|335.28|332.88|335.14|332.74|335.28|332.88|335.14|332.74|0
1648827370000|2022-04-01 15:36:10|335.28|332.88|335.14|332.74|335.28|332.88|335.14|332.74|0
1648827380000|2022-04-01 15:36:20|335.28|332.88|335.07|332.67|335.28|332.88|335.07|332.67|0
1648827390000|2022-04-01 15:36:30|335.14|332.74|335.14|332.74|335.28|332.88|335|332.6|0
1648827400000|2022-04-01 15:36:40|335|332.6|335|332.6|335|332.6|335|332.6|0
1648827410000|2022-04-01 15:36:50|334.72|332.32|335.14|332.74|335.14|332.74|334.72|332.32|0
1648827420000|2022-04-01 15:37:00|335|332.6|334.31|331.91|335|332.6|334.31|331.91|0
1648827430000|2022-04-01 15:37:10|334.03|331.63|334.03|331.63|334.17|331.77|334.03|331.63|0
1648827450000|2022-04-01 15:37:30|333.76|331.36|333.76|331.36|333.76|331.36|333.62|331.22|0
1648827460000|2022-04-01 15:37:40|334.17|331.77|334.31|331.91|334.31|331.91|334.17|331.77|0
1648827470000|2022-04-01 15:37:50|333.96|331.56|334.31|331.91|334.31|331.91|333.89|331.49|0
1648827480000|2022-04-01 15:38:00|334.58|332.18|335|332.6|335|332.6|334.58|332.18|0
1648827490000|2022-04-01 15:38:10|334.86|332.46|334.86|332.46|334.86|332.46|334.72|332.32|0
1648827500000|2022-04-01 15:38:20|334.72|332.32|334.79|332.39|334.86|332.46|334.72|332.32|0
1648827510000|2022-04-01 15:38:30|334.45|332.05|334.17|331.77|334.45|332.05|334.03|331.63|0
1648827520000|2022-04-01 15:38:40|334.31|331.91|333.89|331.49|334.31|331.91|333.89|331.49|0
1648827530000|2022-04-01 15:38:50|333.62|331.22|333.89|331.49|333.89|331.49|333.62|331.22|0
1648827540000|2022-04-01 15:39:00|333.82|331.42|334.31|331.91|334.31|331.91|333.82|331.42|0
1648827550000|2022-04-01 15:39:10|334.45|332.05|334.45|332.05|334.45|332.05|334.45|332.05|0
1648827560000|2022-04-01 15:39:20|334.58|332.18|334.45|332.05|334.72|332.32|334.45|332.05|0
1648827570000|2022-04-01 15:39:30|334.58|332.18|334.86|332.46|334.86|332.46|334.58|332.18|0
1648827580000|2022-04-01 15:39:40|334.72|332.32|334.58|332.18|334.72|332.32|334.58|332.18|0
1648827590000|2022-04-01 15:39:50|334.45|332.05|334.58|332.18|334.72|332.32|334.31|331.91|0
1648827600000|2022-04-01 15:40:00|334.51|332.11|333.62|331.22|334.51|332.11|333.62|331.22|0
1648827610000|2022-04-01 15:40:10|333.48|331.08|333.2|330.8|333.55|331.15|333.2|330.8|0
1648827620000|2022-04-01 15:40:20|333.34|330.94|332.93|330.53|333.34|330.94|332.93|330.53|0
1648827630000|2022-04-01 15:40:30|332.79|330.39|332.52|330.12|332.79|330.39|332.52|330.12|0
1648827640000|2022-04-01 15:40:40|332.65|330.25|332.52|330.12|332.65|330.25|332.52|330.12|0
1648827650000|2022-04-01 15:40:50|332.38|329.98|332.79|330.39|332.79|330.39|332.38|329.98|0
1648827660000|2022-04-01 15:41:00|333.07|330.67|332.79|330.39|333.2|330.8|332.79|330.39|0
1648827670000|2022-04-01 15:41:10|332.93|330.53|333.2|330.8|333.2|330.8|332.93|330.53|0
1648827680000|2022-04-01 15:41:20|332.93|330.53|333.2|330.8|333.2|330.8|332.93|330.53|0
1648827690000|2022-04-01 15:41:30|333.48|331.08|333.75|331.35|333.89|331.49|333.48|331.08|0
1648827700000|2022-04-01 15:41:40|333.89|331.49|333.62|331.22|333.89|331.49|333.62|331.22|0
1648827710000|2022-04-01 15:41:50|333.48|331.08|333.62|331.22|333.75|331.35|333.34|330.94|0
1648827720000|2022-04-01 15:42:00|333.75|331.35|333.2|330.8|333.75|331.35|333.07|330.67|0
1648827730000|2022-04-01 15:42:10|333.07|330.67|333.34|330.94|333.48|331.08|333.07|330.67|0
1648827740000|2022-04-01 15:42:20|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1648827750000|2022-04-01 15:42:30|333.48|331.08|333.2|330.8|333.48|331.08|333.2|330.8|0
1648827760000|2022-04-01 15:42:40|333.07|330.67|332.79|330.39|333.07|330.67|332.79|330.39|0
1648827770000|2022-04-01 15:42:50|332.65|330.25|332.51|330.11|332.65|330.25|332.51|330.11|0
1648827780000|2022-04-01 15:43:00|332.38|329.98|332.1|329.7|332.38|329.98|331.83|329.43|0
1648827790000|2022-04-01 15:43:10|331.96|329.56|331.83|329.43|332.1|329.7|331.83|329.43|0
1648827800000|2022-04-01 15:43:20|332.1|329.7|331.69|329.29|332.1|329.7|331.69|329.29|0
1648827810000|2022-04-01 15:43:30|331.83|329.43|332.1|329.7|332.1|329.7|331.83|329.43|0
1648827820000|2022-04-01 15:43:40|331.96|329.56|332.1|329.7|332.1|329.7|331.96|329.56|0
1648827830000|2022-04-01 15:43:50|332.38|329.98|332.38|329.98|332.38|329.98|332.1|329.7|0
1648827840000|2022-04-01 15:44:00|332.79|330.39|332.38|329.98|332.79|330.39|332.1|329.7|0
1648827850000|2022-04-01 15:44:10|332.51|330.11|332.65|330.25|332.65|330.25|332.51|330.11|0
1648827860000|2022-04-01 15:44:20|332.79|330.39|332.93|330.53|332.93|330.53|332.79|330.39|0
1648827870000|2022-04-01 15:44:30|332.79|330.39|332.38|329.98|332.79|330.39|332.38|329.98|0
1648827880000|2022-04-01 15:44:40|332.1|329.7|332.51|330.11|332.51|330.11|332.1|329.7|0
1648827890000|2022-04-01 15:44:50|332.24|329.84|332.1|329.7|332.24|329.84|332.1|329.7|0
1648827900000|2022-04-01 15:45:00|331.83|329.43|331.83|329.43|331.96|329.56|331.83|329.43|0
1648827910000|2022-04-01 15:45:10|331.75|329.35|331.96|329.56|332.1|329.7|331.75|329.35|0
1648827920000|2022-04-01 15:45:20|332.1|329.7|331.83|329.43|332.1|329.7|331.83|329.43|0
1648827930000|2022-04-01 15:45:30|331.69|329.29|331.34|328.94|331.69|329.29|331.34|328.94|0
1648827940000|2022-04-01 15:45:40|331.41|329.01|332.1|329.7|332.1|329.7|331.41|329.01|0
1648827950000|2022-04-01 15:45:50|331.69|329.29|331.55|329.15|331.69|329.29|331.55|329.15|0
1648827960000|2022-04-01 15:46:00|331.69|329.29|331.83|329.43|331.83|329.43|331.55|329.15|0
1648827970000|2022-04-01 15:46:10|331.69|329.29|331.69|329.29|331.69|329.29|331.55|329.15|0
1648827980000|2022-04-01 15:46:20|331.96|329.56|331.96|329.56|332.1|329.7|331.96|329.56|0
1648827990000|2022-04-01 15:46:30|331.82|329.42|332.24|329.84|332.24|329.84|331.82|329.42|0
1648828000000|2022-04-01 15:46:40|332.1|329.7|331.96|329.56|332.1|329.7|331.82|329.42|0
1648828010000|2022-04-01 15:46:50|332.1|329.7|331.89|329.49|332.24|329.84|331.89|329.49|0
1648828020000|2022-04-01 15:47:00|332.1|329.7|329.37|326.97|332.1|329.7|329.37|326.97|0
1648828030000|2022-04-01 15:47:10|332.53|330.13|332.94|330.54|332.94|330.54|332.53|330.13|0
1648828040000|2022-04-01 15:47:20|333.08|330.68|333.36|330.96|333.36|330.96|333.08|330.68|0
1648828050000|2022-04-01 15:47:30|333.49|331.09|333.49|331.09|333.49|331.09|333.36|330.96|0
1648828060000|2022-04-01 15:47:40|333.63|331.23|333.36|330.96|333.63|331.23|333.28|330.88|0
1648828070000|2022-04-01 15:47:50|333.49|331.09|333.63|331.23|333.63|331.23|333.49|331.09|0
1648828080000|2022-04-01 15:48:00|333.77|331.37|333.36|330.96|333.77|331.37|333.36|330.96|0
1648828090000|2022-04-01 15:48:10|333.77|331.37|333.63|331.23|333.77|331.37|333.49|331.09|0
1648828100000|2022-04-01 15:48:20|333.36|330.96|333.22|330.82|333.49|331.09|333.22|330.82|0
1648828110000|2022-04-01 15:48:30|333.36|330.96|332.94|330.54|333.36|330.96|332.94|330.54|0
1648828120000|2022-04-01 15:48:40|333.08|330.68|332.25|329.85|333.08|330.68|332.25|329.85|0
1648828130000|2022-04-01 15:48:50|332.39|329.99|332.39|329.99|332.39|329.99|332.25|329.85|0
1648828140000|2022-04-01 15:49:00|332.67|330.27|332.94|330.54|332.94|330.54|332.67|330.27|0
1648828150000|2022-04-01 15:49:10|332.8|330.4|332.39|329.99|332.8|330.4|332.39|329.99|0
1648828160000|2022-04-01 15:49:20|332.25|329.85|332.25|329.85|332.39|329.99|332.25|329.85|0
1648828170000|2022-04-01 15:49:30|332.39|329.99|332.53|330.13|332.53|330.13|332.39|329.99|0
1648828180000|2022-04-01 15:49:40|332.39|329.99|332.39|329.99|332.39|329.99|332.25|329.85|0
1648828190000|2022-04-01 15:49:50|332.53|330.13|332.53|330.13|332.67|330.27|332.53|330.13|0
1648828200000|2022-04-01 15:50:00|332.12|329.72|332.53|330.13|332.53|330.13|332.12|329.72|0
1648828210000|2022-04-01 15:50:10|332.39|329.99|332.12|329.72|332.39|329.99|331.84|329.44|0
1648828220000|2022-04-01 15:50:20|332.04|329.64|331.98|329.58|332.04|329.64|331.91|329.51|0
1648828230000|2022-04-01 15:50:30|331.84|329.44|331.98|329.58|332.11|329.71|331.84|329.44|0
1648828240000|2022-04-01 15:50:40|331.84|329.44|331.84|329.44|331.84|329.44|331.7|329.3|0
1648828250000|2022-04-01 15:50:50|331.7|329.3|331.84|329.44|331.98|329.58|331.7|329.3|0
1648828260000|2022-04-01 15:51:00|331.91|329.51|331.7|329.3|331.91|329.51|331.56|329.16|0
1648828270000|2022-04-01 15:51:10|331.98|329.58|332.11|329.71|332.11|329.71|331.91|329.51|0
1648828280000|2022-04-01 15:51:20|331.98|329.58|332.25|329.85|332.25|329.85|331.98|329.58|0
1648828290000|2022-04-01 15:51:30|332.11|329.71|332.53|330.13|332.53|330.13|332.11|329.71|0
1648828300000|2022-04-01 15:51:40|332.66|330.26|332.94|330.54|332.94|330.54|332.53|330.13|0
1648828310000|2022-04-01 15:51:50|332.8|330.4|332.8|330.4|332.8|330.4|332.66|330.26|0
1648828320000|2022-04-01 15:52:00|332.73|330.33|332.8|330.4|333.08|330.68|332.73|330.33|0
1648828330000|2022-04-01 15:52:10|332.66|330.26|332.94|330.54|332.94|330.54|332.66|330.26|0
1648828340000|2022-04-01 15:52:20|333.08|330.68|333.14|330.74|333.22|330.82|333.08|330.68|0
1648828350000|2022-04-01 15:52:30|332.8|330.4|332.94|330.54|332.94|330.54|332.8|330.4|0
1648828360000|2022-04-01 15:52:40|333.08|330.68|333.35|330.95|333.35|330.95|333.08|330.68|0
1648828370000|2022-04-01 15:52:50|333.22|330.82|333.49|331.09|333.49|331.09|333.22|330.82|0
1648828380000|2022-04-01 15:53:00|333.35|330.95|333.9|331.5|333.9|331.5|333.35|330.95|0
1648828390000|2022-04-01 15:53:10|334.04|331.64|334.04|331.64|334.18|331.78|334.04|331.64|0
1648828400000|2022-04-01 15:53:20|334.32|331.92|334.25|331.85|334.32|331.92|334.04|331.64|0
1648828410000|2022-04-01 15:53:30|334.32|331.92|334.87|332.47|334.87|332.47|334.32|331.92|0
1648828430000|2022-04-01 15:53:50|334.73|332.33|335.01|332.61|335.01|332.61|334.73|332.33|0
1648828440000|2022-04-01 15:54:00|335.15|332.75|335.01|332.61|335.15|332.75|335.01|332.61|0
1648828450000|2022-04-01 15:54:10|335.15|332.75|335.29|332.89|335.29|332.89|335.15|332.75|0
1648828460000|2022-04-01 15:54:20|335.56|333.16|335.42|333.02|335.7|333.3|335.42|333.02|0
1648828470000|2022-04-01 15:54:30|335.56|333.16|335.42|333.02|335.56|333.16|335.42|333.02|0
1648828480000|2022-04-01 15:54:40|335.7|333.3|335.29|332.89|335.7|333.3|335.29|332.89|0
1648828490000|2022-04-01 15:54:50|335.15|332.75|335.01|332.61|335.15|332.75|335.01|332.61|0
1648828500000|2022-04-01 15:55:00|334.52|332.12|334.38|331.98|334.52|332.12|334.32|331.92|0
1648828510000|2022-04-01 15:55:10|334.32|331.92|334.32|331.92|334.32|331.92|334.18|331.78|0
1648828520000|2022-04-01 15:55:20|334.04|331.64|334.04|331.64|334.04|331.64|333.9|331.5|0
1648828530000|2022-04-01 15:55:30|334.18|331.78|333.9|331.5|334.18|331.78|333.9|331.5|0
1648828540000|2022-04-01 15:55:40|333.97|331.57|333.63|331.23|333.97|331.57|333.63|331.23|0
1648828550000|2022-04-01 15:55:50|333.49|331.09|333.63|331.23|333.63|331.23|333.49|331.09|0
1648828560000|2022-04-01 15:56:00|333.35|330.95|332.8|330.4|333.35|330.95|332.8|330.4|0
1648828570000|2022-04-01 15:56:10|332.53|330.13|332.11|329.71|332.53|330.13|331.97|329.57|0
1648828580000|2022-04-01 15:56:20|331.56|329.16|331.42|329.02|331.7|329.3|331.42|329.02|0
1648828590000|2022-04-01 15:56:30|331.15|328.75|331.01|328.61|331.15|328.75|331.01|328.61|0
1648828600000|2022-04-01 15:56:40|330.88|328.48|331.42|329.02|331.42|329.02|330.88|328.48|0
1648828610000|2022-04-01 15:56:50|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1648828620000|2022-04-01 15:57:00|331.29|328.89|330.88|328.48|331.29|328.89|330.88|328.48|0
1648828630000|2022-04-01 15:57:10|330.74|328.34|330.74|328.34|330.74|328.34|330.6|328.2|0
1648828640000|2022-04-01 15:57:20|330.88|328.48|330.74|328.34|330.88|328.48|330.6|328.2|0
1648828650000|2022-04-01 15:57:30|330.6|328.2|330.74|328.34|330.88|328.48|330.46|328.06|0
1648828660000|2022-04-01 15:57:40|330.46|328.06|330.33|327.93|330.46|328.06|330.33|327.93|0
1648828670000|2022-04-01 15:57:50|330.6|328.2|330.74|328.34|330.74|328.34|330.6|328.2|0
1648828680000|2022-04-01 15:58:00|331.01|328.61|331.22|328.82|331.22|328.82|331.01|328.61|0
1648828690000|2022-04-01 15:58:10|331.42|329.02|331.56|329.16|331.7|329.3|331.42|329.02|0
1648828700000|2022-04-01 15:58:20|331.15|328.75|331.42|329.02|331.42|329.02|331.15|328.75|0
1648828710000|2022-04-01 15:58:30|330.87|328.47|331.15|328.75|331.15|328.75|330.87|328.47|0
1648828720000|2022-04-01 15:58:40|331.01|328.61|330.87|328.47|331.01|328.61|330.87|328.47|0
1648828730000|2022-04-01 15:58:50|330.74|328.34|330.6|328.2|330.74|328.34|330.6|328.2|0
1648828740000|2022-04-01 15:59:00|330.46|328.06|330.87|328.47|330.87|328.47|330.33|327.93|0
1648828750000|2022-04-01 15:59:10|330.6|328.2|330.6|328.2|331.01|328.61|330.6|328.2|0
1648828760000|2022-04-01 15:59:20|330.74|328.34|330.87|328.47|330.87|328.47|330.74|328.34|0
1648828770000|2022-04-01 15:59:30|331.01|328.61|331.56|329.16|331.56|329.16|331.01|328.61|0
1648828780000|2022-04-01 15:59:40|331.29|328.89|331.15|328.75|331.42|329.02|331.15|328.75|0
1648828790000|2022-04-01 15:59:50|331.01|328.61|331.42|329.02|331.42|329.02|331.01|328.61|0
1648828800000|2022-04-01 16:00:00|330.87|328.47|331.42|329.02|331.42|329.02|330.87|328.47|0
1648828810000|2022-04-01 16:00:10|331.56|329.16|331.42|329.02|331.63|329.23|331.42|329.02|0
1648828820000|2022-04-01 16:00:20|331.29|328.89|331.01|328.61|331.42|329.02|331.01|328.61|0
1648828830000|2022-04-01 16:00:30|330.87|328.47|330.74|328.34|330.87|328.47|330.74|328.34|0
1648828840000|2022-04-01 16:00:40|330.46|328.06|330.19|327.79|330.46|328.06|330.19|327.79|0
1648828850000|2022-04-01 16:00:50|330.32|327.92|330.05|327.65|330.32|327.92|330.05|327.65|0
1648828860000|2022-04-01 16:01:00|329.91|327.51|330.19|327.79|330.19|327.79|329.78|327.38|0
1648828870000|2022-04-01 16:01:10|329.91|327.51|330.05|327.65|330.05|327.65|329.91|327.51|0
1648828880000|2022-04-01 16:01:20|330.19|327.79|330.05|327.65|330.19|327.79|329.91|327.51|0
1648828890000|2022-04-01 16:01:30|329.91|327.51|330.32|327.92|330.46|328.06|329.91|327.51|0
1648828900000|2022-04-01 16:01:40|330.19|327.79|330.12|327.72|330.19|327.79|330.12|327.72|0
1648828910000|2022-04-01 16:01:50|329.91|327.51|329.91|327.51|329.91|327.51|329.78|327.38|0
1648828920000|2022-04-01 16:02:00|330.19|327.79|330.32|327.92|330.32|327.92|330.19|327.79|0
1648828930000|2022-04-01 16:02:10|330.19|327.79|330.05|327.65|330.32|327.92|330.05|327.65|0
1648828940000|2022-04-01 16:02:20|330.19|327.79|329.91|327.51|330.19|327.79|329.91|327.51|0
1648828950000|2022-04-01 16:02:30|329.78|327.38|329.91|327.51|330.05|327.65|329.64|327.24|0
1648828960000|2022-04-01 16:02:40|329.64|327.24|329.91|327.51|329.91|327.51|329.64|327.24|0
1648828970000|2022-04-01 16:02:50|329.78|327.38|330.05|327.65|330.05|327.65|329.78|327.38|0
1648828980000|2022-04-01 16:03:00|330.12|327.72|330.05|327.65|330.12|327.72|329.91|327.51|0
1648828990000|2022-04-01 16:03:10|330.46|328.06|330.32|327.92|330.46|328.06|330.32|327.92|0
1648829000000|2022-04-01 16:03:20|330.05|327.65|330.32|327.92|330.32|327.92|330.05|327.65|0
1648829010000|2022-04-01 16:03:30|330.46|328.06|330.46|328.06|330.6|328.2|330.46|328.06|0
1648829020000|2022-04-01 16:03:40|330.6|328.2|330.6|328.2|330.6|328.2|330.46|328.06|0
1648829030000|2022-04-01 16:03:50|330.74|328.34|330.46|328.06|330.74|328.34|330.46|328.06|0
1648829040000|2022-04-01 16:04:00|330.87|328.47|330.6|328.2|330.87|328.47|330.6|328.2|0
1648829050000|2022-04-01 16:04:10|330.46|328.06|329.91|327.51|330.6|328.2|329.91|327.51|0
1648829060000|2022-04-01 16:04:20|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1648829070000|2022-04-01 16:04:30|329.91|327.51|329.77|327.37|329.91|327.51|329.64|327.24|0
1648829080000|2022-04-01 16:04:40|329.91|327.51|329.77|327.37|329.91|327.51|329.64|327.24|0
1648829090000|2022-04-01 16:04:50|329.64|327.24|329.5|327.1|329.77|327.37|329.5|327.1|0
1648829100000|2022-04-01 16:05:00|329.57|327.17|329.09|326.69|329.57|327.17|329.09|326.69|0
1648829110000|2022-04-01 16:05:10|328.82|326.42|328.54|326.14|328.82|326.42|328.54|326.14|0
1648829120000|2022-04-01 16:05:20|328.41|326.01|329.09|326.69|329.09|326.69|328.41|326.01|0
1648829130000|2022-04-01 16:05:30|328.95|326.55|328.82|326.42|328.95|326.55|328.68|326.28|0
1648829140000|2022-04-01 16:05:40|328.95|326.55|329.23|326.83|329.29|326.89|328.95|326.55|0
1648829150000|2022-04-01 16:05:50|329.09|326.69|328.68|326.28|329.09|326.69|328.68|326.28|0
1648829160000|2022-04-01 16:06:00|328.54|326.14|328.68|326.28|328.68|326.28|328.54|326.14|0
1648829170000|2022-04-01 16:06:10|328.95|326.55|328.68|326.28|328.95|326.55|328.68|326.28|0
1648829180000|2022-04-01 16:06:20|328.82|326.42|328.54|326.14|328.82|326.42|328.54|326.14|0
1648829190000|2022-04-01 16:06:30|328.27|325.87|328.13|325.73|328.27|325.87|328.13|325.73|0
1648829200000|2022-04-01 16:06:40|328.27|325.87|328|325.6|328.41|326.01|328|325.6|0
1648829210000|2022-04-01 16:06:50|328.13|325.73|328.13|325.73|328.13|325.73|328|325.6|0
1648829220000|2022-04-01 16:07:00|327.99|325.59|328.13|325.73|328.13|325.73|327.99|325.59|0
1648829230000|2022-04-01 16:07:10|328.54|326.14|328.27|325.87|328.54|326.14|328.27|325.87|0
1648829240000|2022-04-01 16:07:20|328.13|325.73|328.27|325.87|328.27|325.87|328.13|325.73|0
1648829250000|2022-04-01 16:07:30|328.2|325.8|328.13|325.73|328.2|325.8|327.99|325.59|0
1648829260000|2022-04-01 16:07:40|328.27|325.87|328.13|325.73|328.4|326|328.13|325.73|0
1648829270000|2022-04-01 16:07:50|328.4|326|328.2|325.8|328.4|326|328.2|325.8|0
1648829280000|2022-04-01 16:08:00|327.99|325.59|328.27|325.87|328.27|325.87|327.99|325.59|0
1648829290000|2022-04-01 16:08:10|328.13|325.73|327.99|325.59|328.13|325.73|327.99|325.59|0
1648829300000|2022-04-01 16:08:20|328.06|325.66|328.13|325.73|328.13|325.73|327.99|325.59|0
1648829310000|2022-04-01 16:08:30|328.2|325.8|328.27|325.87|328.27|325.87|328.13|325.73|0
1648829320000|2022-04-01 16:08:40|328.13|325.73|329.64|327.24|329.64|327.24|328.13|325.73|0
1648829330000|2022-04-01 16:08:50|329.5|327.1|329.64|327.24|329.64|327.24|329.5|327.1|0
1648829340000|2022-04-01 16:09:00|329.78|327.38|329.5|327.1|329.78|327.38|329.5|327.1|0
1648829350000|2022-04-01 16:09:10|329.64|327.24|329.5|327.1|329.78|327.38|329.5|327.1|0
1648829360000|2022-04-01 16:09:20|329.64|327.24|329.78|327.38|329.91|327.51|329.64|327.24|0
1648829370000|2022-04-01 16:09:30|329.91|327.51|330.73|328.33|331.01|328.61|329.91|327.51|0
1648829380000|2022-04-01 16:09:40|330.87|328.47|330.73|328.33|330.87|328.47|330.73|328.33|0
1648829390000|2022-04-01 16:09:50|330.6|328.2|331.01|328.61|331.01|328.61|330.6|328.2|0
1648829400000|2022-04-01 16:10:00|331.15|328.75|331.28|328.88|331.56|329.16|331.15|328.75|0
1648829410000|2022-04-01 16:10:10|331.15|328.75|331.01|328.61|331.28|328.88|331.01|328.61|0
1648829420000|2022-04-01 16:10:20|331.15|328.75|330.87|328.47|331.15|328.75|330.87|328.47|0
1648829430000|2022-04-01 16:10:30|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1648829440000|2022-04-01 16:10:40|330.6|328.2|330.32|327.92|330.6|328.2|330.32|327.92|0
1648829450000|2022-04-01 16:10:50|330.46|328.06|330.32|327.92|330.46|328.06|330.32|327.92|0
1648829460000|2022-04-01 16:11:00|330.46|328.06|330.87|328.47|331.01|328.61|330.46|328.06|0
1648829470000|2022-04-01 16:11:10|330.6|328.2|330.6|328.2|330.8|328.4|330.6|328.2|0
1648829480000|2022-04-01 16:11:20|330.73|328.33|330.46|328.06|330.73|328.33|330.46|328.06|0
1648829490000|2022-04-01 16:11:30|330.6|328.2|330.32|327.92|330.6|328.2|330.32|327.92|0
1648829500000|2022-04-01 16:11:40|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1648829510000|2022-04-01 16:11:50|330.19|327.79|330.32|327.92|330.32|327.92|330.19|327.79|0
1648829520000|2022-04-01 16:12:00|330.05|327.65|330.05|327.65|330.05|327.65|329.78|327.38|0
1648829530000|2022-04-01 16:12:10|330.46|328.06|330.46|328.06|330.6|328.2|330.46|328.06|0
1648829540000|2022-04-01 16:12:20|330.19|327.79|330.19|327.79|330.32|327.92|330.05|327.65|0
1648829550000|2022-04-01 16:12:30|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1648829560000|2022-04-01 16:12:40|329.91|327.51|330.32|327.92|330.32|327.92|329.91|327.51|0
1648829570000|2022-04-01 16:12:50|330.19|327.79|330.05|327.65|330.19|327.79|330.05|327.65|0
1648829580000|2022-04-01 16:13:00|329.78|327.38|330.32|327.92|330.32|327.92|329.78|327.38|0
1648829590000|2022-04-01 16:13:10|330.19|327.79|329.78|327.38|330.19|327.79|329.78|327.38|0
1648829600000|2022-04-01 16:13:20|330.19|327.79|330.32|327.92|330.32|327.92|330.19|327.79|0
1648829610000|2022-04-01 16:13:30|330.19|327.79|330.46|328.06|330.46|328.06|330.19|327.79|0
1648829620000|2022-04-01 16:13:40|330.6|328.2|330.73|328.33|330.73|328.33|330.6|328.2|0
1648829630000|2022-04-01 16:13:50|330.87|328.47|331.14|328.74|331.14|328.74|330.87|328.47|0
1648829640000|2022-04-01 16:14:00|331.28|328.88|330.87|328.47|331.28|328.88|330.87|328.47|0
1648829650000|2022-04-01 16:14:10|331.01|328.61|330.87|328.47|331.07|328.67|330.87|328.47|0
1648829660000|2022-04-01 16:14:20|330.73|328.33|331.28|328.88|331.28|328.88|330.73|328.33|0
1648829670000|2022-04-01 16:14:30|331.55|329.15|331.42|329.02|331.55|329.15|331.42|329.02|0
1648829680000|2022-04-01 16:14:40|331.28|328.88|331.69|329.29|331.69|329.29|331.28|328.88|0
1648829690000|2022-04-01 16:14:50|331.42|329.02|331.42|329.02|331.42|329.02|331.28|328.88|0
1648829700000|2022-04-01 16:15:00|331.55|329.15|331.97|329.57|331.97|329.57|331.55|329.15|0
1648829710000|2022-04-01 16:15:10|331.69|329.29|331.97|329.57|332.24|329.84|331.69|329.29|0
1648829720000|2022-04-01 16:15:20|331.89|329.49|332.1|329.7|332.1|329.7|331.69|329.29|0
1648829730000|2022-04-01 16:15:30|332.24|329.84|332.1|329.7|332.24|329.84|332.1|329.7|0
1648829740000|2022-04-01 16:15:40|331.89|329.49|331.42|329.02|331.89|329.49|331.42|329.02|0
1648829750000|2022-04-01 16:15:50|331.14|328.74|331.01|328.61|331.14|328.74|330.73|328.33|0
1648829760000|2022-04-01 16:16:00|331.14|328.74|331.14|328.74|331.14|328.74|330.87|328.47|0
1648829770000|2022-04-01 16:16:10|330.87|328.47|330.59|328.19|330.87|328.47|330.59|328.19|0
1648829780000|2022-04-01 16:16:20|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1648829790000|2022-04-01 16:16:30|330.59|328.19|330.46|328.06|330.59|328.19|330.32|327.92|0
1648829800000|2022-04-01 16:16:40|330.32|327.92|330.18|327.78|330.32|327.92|330.18|327.78|0
1648829810000|2022-04-01 16:16:50|330.32|327.92|330.46|328.06|330.59|328.19|330.32|327.92|0
1648829820000|2022-04-01 16:17:00|330.32|327.92|330.32|327.92|330.32|327.92|330.18|327.78|0
1648829830000|2022-04-01 16:17:10|330.18|327.78|330.46|328.06|330.52|328.12|330.18|327.78|0
1648829840000|2022-04-01 16:17:20|330.18|327.78|330.32|327.92|330.46|328.06|330.18|327.78|0
1648829850000|2022-04-01 16:17:30|330.05|327.65|329.77|327.37|330.05|327.65|329.64|327.24|0
1648829860000|2022-04-01 16:17:40|329.64|327.24|329.64|327.24|329.64|327.24|329.64|327.24|0
1648829870000|2022-04-01 16:17:50|329.5|327.1|329.5|327.1|329.5|327.1|329.36|326.96|0
1648829880000|2022-04-01 16:18:00|329.43|327.03|329.36|326.96|329.5|327.1|329.36|326.96|0
1648829890000|2022-04-01 16:18:10|329.5|327.1|329.91|327.51|330.18|327.78|329.5|327.1|0
1648829900000|2022-04-01 16:18:20|330.05|327.65|330.18|327.78|330.32|327.92|330.05|327.65|0
1648829910000|2022-04-01 16:18:30|330.05|327.65|330.32|327.92|330.32|327.92|330.05|327.65|0
1648829920000|2022-04-01 16:18:40|330.46|328.06|330.46|328.06|330.59|328.19|330.46|328.06|0
1648829930000|2022-04-01 16:18:50|330.59|328.19|330.46|328.06|330.59|328.19|330.32|327.92|0
1648829940000|2022-04-01 16:19:00|330.73|328.33|330.87|328.47|330.87|328.47|330.73|328.33|0
1648829950000|2022-04-01 16:19:10|331|328.6|331|328.6|331|328.6|331|328.6|0
1648829960000|2022-04-01 16:19:20|331.14|328.74|331.14|328.74|331.14|328.74|331|328.6|0
1648829970000|2022-04-01 16:19:30|330.73|328.33|329.84|327.44|330.73|328.33|329.84|327.44|0
1648829980000|2022-04-01 16:19:40|329.7|327.3|329.7|327.3|329.7|327.3|329.56|327.16|0
1648829990000|2022-04-01 16:19:50|329.84|327.44|329.84|327.44|329.84|327.44|329.7|327.3|0
1648830000000|2022-04-01 16:20:00|329.56|327.16|329.98|327.58|330.11|327.71|329.43|327.03|0
1648830010000|2022-04-01 16:20:10|330.11|327.71|329.98|327.58|330.25|327.85|329.98|327.58|0
1648830020000|2022-04-01 16:20:20|329.84|327.44|329.84|327.44|329.84|327.44|329.7|327.3|0
1648830030000|2022-04-01 16:20:30|329.98|327.58|329.98|327.58|329.98|327.58|329.84|327.44|0
1648830040000|2022-04-01 16:20:40|329.84|327.44|329.84|327.44|330.25|327.85|329.84|327.44|0
1648830050000|2022-04-01 16:20:50|329.97|327.57|329.97|327.57|329.97|327.57|329.84|327.44|0
1648830060000|2022-04-01 16:21:00|329.84|327.44|330.25|327.85|330.25|327.85|329.56|327.16|0
1648830070000|2022-04-01 16:21:10|330.39|327.99|330.39|327.99|330.52|328.12|330.39|327.99|0
1648830080000|2022-04-01 16:21:20|330.52|328.12|330.8|328.4|330.8|328.4|330.52|328.12|0
1648830090000|2022-04-01 16:21:30|330.66|328.26|330.93|328.53|331.07|328.67|330.66|328.26|0
1648830100000|2022-04-01 16:21:40|331.07|328.67|331.07|328.67|331.07|328.67|330.93|328.53|0
1648830110000|2022-04-01 16:21:50|331.21|328.81|331.21|328.81|331.35|328.95|331.21|328.81|0
1648830120000|2022-04-01 16:22:00|330.93|328.53|330.93|328.53|330.93|328.53|330.8|328.4|0
1648830130000|2022-04-01 16:22:10|330.66|328.26|330.66|328.26|330.8|328.4|330.52|328.12|0
1648830140000|2022-04-01 16:22:20|330.8|328.4|330.66|328.26|330.8|328.4|330.52|328.12|0
1648830150000|2022-04-01 16:22:30|330.73|328.33|330.93|328.53|330.93|328.53|330.73|328.33|0
1648830160000|2022-04-01 16:22:40|330.8|328.4|330.93|328.53|330.93|328.53|330.8|328.4|0
1648830170000|2022-04-01 16:22:50|331.21|328.81|331.14|328.74|331.21|328.81|330.93|328.53|0
1648830180000|2022-04-01 16:23:00|331.21|328.81|331.21|328.81|331.21|328.81|330.93|328.53|0
1648830190000|2022-04-01 16:23:10|331.34|328.94|331.48|329.08|331.48|329.08|331.34|328.94|0
1648830200000|2022-04-01 16:23:20|331.21|328.81|331.34|328.94|331.34|328.94|331.21|328.81|0
1648830210000|2022-04-01 16:23:30|331.48|329.08|331.48|329.08|331.62|329.22|331.48|329.08|0
1648830220000|2022-04-01 16:23:40|331.34|328.94|331.62|329.22|331.62|329.22|331.34|328.94|0
1648830230000|2022-04-01 16:23:50|331.48|329.08|331.76|329.36|331.89|329.49|331.48|329.08|0
1648830240000|2022-04-01 16:24:00|331.48|329.08|331.62|329.22|331.62|329.22|331.34|328.94|0
1648830250000|2022-04-01 16:24:10|331.48|329.08|331.34|328.94|331.48|329.08|331.21|328.81|0
1648830260000|2022-04-01 16:24:20|331.07|328.67|330.8|328.4|331.07|328.67|330.8|328.4|0
1648830270000|2022-04-01 16:24:30|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1648830280000|2022-04-01 16:24:40|330.52|328.12|330.66|328.26|330.66|328.26|330.52|328.12|0
1648830290000|2022-04-01 16:24:50|330.93|328.53|331.21|328.81|331.21|328.81|330.93|328.53|0
1648830300000|2022-04-01 16:25:00|331.76|329.36|331.34|328.94|331.76|329.36|331.34|328.94|0
1648830310000|2022-04-01 16:25:10|331.48|329.08|331.76|329.36|331.76|329.36|331.48|329.08|0
1648830320000|2022-04-01 16:25:20|332.03|329.63|331.89|329.49|332.03|329.63|331.89|329.49|0
1648830330000|2022-04-01 16:25:30|332.03|329.63|331.76|329.36|332.03|329.63|331.76|329.36|0
1648830340000|2022-04-01 16:25:40|331.96|329.56|332.03|329.63|332.1|329.7|331.96|329.56|0
1648830350000|2022-04-01 16:25:50|331.89|329.49|331.89|329.49|331.89|329.49|331.89|329.49|0
1648830360000|2022-04-01 16:26:00|332.03|329.63|331.76|329.36|332.17|329.77|331.76|329.36|0
1648830370000|2022-04-01 16:26:10|331.62|329.22|331.62|329.22|331.76|329.36|331.62|329.22|0
1648830380000|2022-04-01 16:26:20|331.76|329.36|331.48|329.08|331.76|329.36|331.48|329.08|0
1648830390000|2022-04-01 16:26:30|331.62|329.22|331.62|329.22|331.62|329.22|331.48|329.08|0
1648830400000|2022-04-01 16:26:40|331.48|329.08|331.21|328.81|331.48|329.08|331.21|328.81|0
1648830410000|2022-04-01 16:26:50|331.07|328.67|330.93|328.53|331.07|328.67|330.79|328.39|0
1648830420000|2022-04-01 16:27:00|331.21|328.81|331.07|328.67|331.21|328.81|330.93|328.53|0
1648830430000|2022-04-01 16:27:10|331.21|328.81|331|328.6|331.21|328.81|330.93|328.53|0
1648830440000|2022-04-01 16:27:20|331.07|328.67|331.34|328.94|331.34|328.94|331.07|328.67|0
1648830450000|2022-04-01 16:27:30|331.48|329.08|331.48|329.08|331.48|329.08|331.34|328.94|0
1648830460000|2022-04-01 16:27:40|331.62|329.22|331.34|328.94|331.62|329.22|331.34|328.94|0
1648830470000|2022-04-01 16:27:50|331.21|328.81|331.34|328.94|331.48|329.08|331.21|328.81|0
1648830480000|2022-04-01 16:28:00|331.21|328.81|331.34|328.94|331.48|329.08|331.21|328.81|0
1648830490000|2022-04-01 16:28:10|331.48|329.08|331.75|329.35|331.75|329.35|331.48|329.08|0
1648830500000|2022-04-01 16:28:20|331.62|329.22|331.34|328.94|331.62|329.22|331.34|328.94|0
1648830510000|2022-04-01 16:28:30|331.48|329.08|331.75|329.35|331.75|329.35|331.48|329.08|0
1648830520000|2022-04-01 16:28:40|331.62|329.22|331.75|329.35|331.75|329.35|331.62|329.22|0
1648830530000|2022-04-01 16:28:50|331.62|329.22|331.62|329.22|331.75|329.35|331.62|329.22|0
1648830540000|2022-04-01 16:29:00|331.89|329.49|331.89|329.49|332.03|329.63|331.75|329.35|0
1648830550000|2022-04-01 16:29:10|332.03|329.63|331.89|329.49|332.03|329.63|331.89|329.49|0
1648830560000|2022-04-01 16:29:20|332.03|329.63|332.3|329.9|332.3|329.9|332.03|329.63|0
1648830570000|2022-04-01 16:29:30|332.58|330.18|332.58|330.18|332.58|330.18|332.44|330.04|0
1648830580000|2022-04-01 16:29:40|332.72|330.32|332.85|330.45|332.85|330.45|332.72|330.32|0
1648830590000|2022-04-01 16:29:50|332.72|330.32|332.72|330.32|332.72|330.32|332.58|330.18|0
1648830600000|2022-04-01 16:30:00|332.44|330.04|332.03|329.63|332.44|330.04|331.89|329.49|0
1648830610000|2022-04-01 16:30:10|331.89|329.49|331.89|329.49|331.89|329.49|331.89|329.49|0
1648830620000|2022-04-01 16:30:20|332.17|329.77|332.03|329.63|332.17|329.77|332.03|329.63|0
1648830630000|2022-04-01 16:30:30|331.89|329.49|331.89|329.49|331.89|329.49|331.75|329.35|0
1648830640000|2022-04-01 16:30:40|331.82|329.42|331.54|329.14|331.89|329.49|331.54|329.14|0
1648830650000|2022-04-01 16:30:50|331.07|328.67|330.79|328.39|331.07|328.67|330.79|328.39|0
1648830660000|2022-04-01 16:31:00|330.66|328.26|330.66|328.26|330.79|328.39|330.66|328.26|0
1648830670000|2022-04-01 16:31:10|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1648830680000|2022-04-01 16:31:20|330.24|327.84|330.38|327.98|330.38|327.98|330.24|327.84|0
1648830690000|2022-04-01 16:31:30|330.66|328.26|330.38|327.98|330.66|328.26|330.24|327.84|0
1648830700000|2022-04-01 16:31:40|330.11|327.71|330.24|327.84|330.24|327.84|329.97|327.57|0
1648830710000|2022-04-01 16:31:50|330.11|327.71|330.04|327.64|330.11|327.71|329.97|327.57|0
1648830720000|2022-04-01 16:32:00|329.83|327.43|329.56|327.16|329.83|327.43|329.56|327.16|0
1648830730000|2022-04-01 16:32:10|329.42|327.02|329.15|326.75|329.56|327.16|329.15|326.75|0
1648830740000|2022-04-01 16:32:20|329.01|326.61|328.88|326.48|329.01|326.61|328.88|326.48|0
1648830750000|2022-04-01 16:32:30|329.01|326.61|328.88|326.48|329.01|326.61|328.6|326.2|0
1648830760000|2022-04-01 16:32:40|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1648830770000|2022-04-01 16:32:50|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1648830780000|2022-04-01 16:33:00|328.74|326.34|328.8|326.4|329.01|326.61|328.74|326.34|0
1648830790000|2022-04-01 16:33:10|329.15|326.75|329.29|326.89|329.29|326.89|329.15|326.75|0
1648830800000|2022-04-01 16:33:20|329.15|326.75|329.15|326.75|329.42|327.02|329.15|326.75|0
1648830810000|2022-04-01 16:33:30|329.29|326.89|329.42|327.02|329.42|327.02|329.29|326.89|0
1648830820000|2022-04-01 16:33:40|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1648830830000|2022-04-01 16:33:50|329.01|326.61|328.6|326.2|329.01|326.61|328.6|326.2|0
1648830840000|2022-04-01 16:34:00|328.33|325.93|327.92|325.52|328.33|325.93|327.78|325.38|0
1648830850000|2022-04-01 16:34:10|327.78|325.38|327.65|325.25|327.78|325.38|327.65|325.25|0
1648830860000|2022-04-01 16:34:20|327.51|325.11|327.78|325.38|327.78|325.38|327.51|325.11|0
1648830870000|2022-04-01 16:34:30|327.65|325.25|327.78|325.38|327.78|325.38|327.65|325.25|0
1648830880000|2022-04-01 16:34:40|327.65|325.25|327.78|325.38|327.78|325.38|327.65|325.25|0
1648830890000|2022-04-01 16:34:50|327.92|325.52|328.19|325.79|328.33|325.93|327.92|325.52|0
1648830900000|2022-04-01 16:35:00|327.85|325.45|328.06|325.66|328.06|325.66|327.85|325.45|0
1648830910000|2022-04-01 16:35:10|327.65|325.25|327.92|325.52|328.05|325.65|327.51|325.11|0
1648830920000|2022-04-01 16:35:20|328.19|325.79|327.92|325.52|328.19|325.79|327.92|325.52|0
1648830930000|2022-04-01 16:35:30|328.05|325.65|327.57|325.17|328.05|325.65|327.57|325.17|0
1648830940000|2022-04-01 16:35:40|327.51|325.11|327.51|325.11|327.65|325.25|327.51|325.11|0
1648830950000|2022-04-01 16:35:50|327.65|325.25|327.78|325.38|327.92|325.52|327.65|325.25|0
1648830960000|2022-04-01 16:36:00|327.51|325.11|327.37|324.97|327.51|325.11|327.37|324.97|0
1648830970000|2022-04-01 16:36:10|327.1|324.7|326.96|324.56|327.1|324.7|326.96|324.56|0
1648830980000|2022-04-01 16:36:20|326.83|324.43|327.1|324.7|327.1|324.7|326.83|324.43|0
1648830990000|2022-04-01 16:36:30|327.37|324.97|327.65|325.25|327.65|325.25|327.37|324.97|0
1648831000000|2022-04-01 16:36:40|327.51|325.11|327.24|324.84|327.51|325.11|327.24|324.84|0
1648831010000|2022-04-01 16:36:50|327.37|324.97|327.37|324.97|327.37|324.97|327.24|324.84|0
1648831020000|2022-04-01 16:37:00|327.64|325.24|327.51|325.11|327.64|325.24|327.51|325.11|0
1648831030000|2022-04-01 16:37:10|327.24|324.84|327.24|324.84|327.24|324.84|327.24|324.84|0
1648831040000|2022-04-01 16:37:20|327.3|324.9|326.96|324.56|327.3|324.9|326.96|324.56|0
1648831050000|2022-04-01 16:37:30|327.24|324.84|327.1|324.7|327.24|324.84|327.1|324.7|0
1648831060000|2022-04-01 16:37:40|327.24|324.84|327.64|325.24|327.64|325.24|327.24|324.84|0
1648831070000|2022-04-01 16:37:50|327.78|325.38|327.64|325.24|327.92|325.52|327.64|325.24|0
1648831080000|2022-04-01 16:38:00|327.78|325.38|328.19|325.79|328.19|325.79|327.78|325.38|0
1648831090000|2022-04-01 16:38:10|328.33|325.93|328.46|326.06|328.46|326.06|328.19|325.79|0
1648831100000|2022-04-01 16:38:20|328.05|325.65|327.92|325.52|328.05|325.65|327.92|325.52|0
1648831110000|2022-04-01 16:38:30|327.78|325.38|327.92|325.52|327.92|325.52|327.78|325.38|0
1648831130000|2022-04-01 16:38:50|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1648831140000|2022-04-01 16:39:00|328.6|326.2|328.6|326.2|328.6|326.2|328.46|326.06|0
1648831150000|2022-04-01 16:39:10|328.46|326.06|328.6|326.2|328.6|326.2|328.33|325.93|0
1648831160000|2022-04-01 16:39:20|328.74|326.34|328.6|326.2|328.74|326.34|328.6|326.2|0
1648831170000|2022-04-01 16:39:30|328.74|326.34|329.15|326.75|329.15|326.75|328.74|326.34|0
1648831180000|2022-04-01 16:39:40|329.28|326.88|329.15|326.75|329.28|326.88|329.15|326.75|0
1648831190000|2022-04-01 16:39:50|329.07|326.67|329.01|326.61|329.07|326.67|328.87|326.47|0
1648831200000|2022-04-01 16:40:00|328.87|326.47|328.33|325.93|328.87|326.47|328.05|325.65|0
1648831210000|2022-04-01 16:40:10|328.46|326.06|328.33|325.93|328.74|326.34|328.33|325.93|0
1648831220000|2022-04-01 16:40:20|328.19|325.79|328.05|325.65|328.19|325.79|328.05|325.65|0
1648831240000|2022-04-01 16:40:40|328.33|325.93|328.33|325.93|328.46|326.06|328.33|325.93|0
1648831250000|2022-04-01 16:40:50|328.19|325.79|328.33|325.93|328.33|325.93|328.19|325.79|0
1648831260000|2022-04-01 16:41:00|328.46|326.06|328.05|325.65|328.46|326.06|328.05|325.65|0
1648831270000|2022-04-01 16:41:10|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1648831280000|2022-04-01 16:41:20|328.05|325.65|328.33|325.93|328.33|325.93|328.05|325.65|0
1648831290000|2022-04-01 16:41:30|328.19|325.79|328.46|326.06|328.46|326.06|328.19|325.79|0
1648831300000|2022-04-01 16:41:40|328.6|326.2|328.6|326.2|328.74|326.34|328.6|326.2|0
1648831310000|2022-04-01 16:41:50|328.53|326.13|328.73|326.33|328.73|326.33|328.53|326.13|0
1648831320000|2022-04-01 16:42:00|328.87|326.47|329.56|327.16|329.56|327.16|328.87|326.47|0
1648831330000|2022-04-01 16:42:10|329.42|327.02|329.97|327.57|329.97|327.57|329.42|327.02|0
1648831340000|2022-04-01 16:42:20|329.69|327.29|329.83|327.43|329.83|327.43|329.69|327.29|0
1648831350000|2022-04-01 16:42:30|329.97|327.57|330.1|327.7|330.1|327.7|329.83|327.43|0
1648831360000|2022-04-01 16:42:40|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1648831370000|2022-04-01 16:42:50|330.38|327.98|330.24|327.84|330.38|327.98|330.24|327.84|0
1648831380000|2022-04-01 16:43:00|329.97|327.57|329.83|327.43|329.97|327.57|329.83|327.43|0
1648831390000|2022-04-01 16:43:10|329.97|327.57|330.65|328.25|330.65|328.25|329.97|327.57|0
1648831400000|2022-04-01 16:43:20|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1648831410000|2022-04-01 16:43:30|330.72|328.32|330.79|328.39|330.79|328.39|330.65|328.25|0
1648831420000|2022-04-01 16:43:40|330.51|328.11|330.79|328.39|330.79|328.39|330.51|328.11|0
1648831430000|2022-04-01 16:43:50|330.65|328.25|330.65|328.25|330.65|328.25|330.51|328.11|0
1648831440000|2022-04-01 16:44:00|330.92|328.52|330.92|328.52|330.92|328.52|330.79|328.39|0
1648831450000|2022-04-01 16:44:10|331.06|328.66|331.47|329.07|331.47|329.07|330.92|328.52|0
1648831460000|2022-04-01 16:44:20|331.34|328.94|331.47|329.07|331.47|329.07|331.34|328.94|0
1648831470000|2022-04-01 16:44:30|331.61|329.21|331.47|329.07|331.61|329.21|331.34|328.94|0
1648831480000|2022-04-01 16:44:40|331.34|328.94|331.34|328.94|331.47|329.07|331.34|328.94|0
1648831490000|2022-04-01 16:44:50|331.47|329.07|331.34|328.94|331.47|329.07|331.34|328.94|0
1648831500000|2022-04-01 16:45:00|331.61|329.21|331.61|329.21|331.61|329.21|331.47|329.07|0
1648831510000|2022-04-01 16:45:10|330.92|328.52|330.79|328.39|330.92|328.52|330.79|328.39|0
1648831520000|2022-04-01 16:45:20|330.92|328.52|330.79|328.39|330.92|328.52|330.79|328.39|0
1648831530000|2022-04-01 16:45:30|330.92|328.52|330.51|328.11|330.92|328.52|330.51|328.11|0
1648831540000|2022-04-01 16:45:40|330.24|327.84|330.24|327.84|330.24|327.84|330.1|327.7|0
1648831550000|2022-04-01 16:45:50|330.1|327.7|330.38|327.98|330.38|327.98|330.1|327.7|0
1648831560000|2022-04-01 16:46:00|330.24|327.84|329.83|327.43|330.24|327.84|329.83|327.43|0
1648831570000|2022-04-01 16:46:10|329.69|327.29|329.55|327.15|329.83|327.43|329.55|327.15|0
1648831580000|2022-04-01 16:46:20|329.69|327.29|329.83|327.43|329.83|327.43|329.62|327.22|0
1648831590000|2022-04-01 16:46:30|329.96|327.56|329.83|327.43|329.96|327.56|329.83|327.43|0
1648831600000|2022-04-01 16:46:40|330.24|327.84|330.51|328.11|330.51|328.11|330.24|327.84|0
1648831610000|2022-04-01 16:46:50|330.37|327.97|330.24|327.84|330.37|327.97|330.24|327.84|0
1648831620000|2022-04-01 16:47:00|330.1|327.7|329.96|327.56|330.17|327.77|329.96|327.56|0
1648831630000|2022-04-01 16:47:10|329.83|327.43|330.1|327.7|330.1|327.7|329.83|327.43|0
1648831640000|2022-04-01 16:47:20|330.24|327.84|330.79|328.39|330.79|328.39|330.24|327.84|0
1648831650000|2022-04-01 16:47:30|330.92|328.52|330.79|328.39|330.92|328.52|330.79|328.39|0
1648831660000|2022-04-01 16:47:40|330.51|328.11|330.51|328.11|330.51|328.11|330.37|327.97|0
1648831670000|2022-04-01 16:47:50|330.65|328.25|330.79|328.39|330.79|328.39|330.65|328.25|0
1648831680000|2022-04-01 16:48:00|330.92|328.52|330.92|328.52|331.06|328.66|330.92|328.52|0
1648831690000|2022-04-01 16:48:10|331.2|328.8|331.33|328.93|331.33|328.93|331.2|328.8|0
1648831700000|2022-04-01 16:48:20|331.47|329.07|331.75|329.35|331.75|329.35|331.47|329.07|0
1648831710000|2022-04-01 16:48:30|331.67|329.27|331.61|329.21|331.67|329.27|331.61|329.21|0
1648831720000|2022-04-01 16:48:40|331.75|329.35|331.61|329.21|331.88|329.48|331.61|329.21|0
1648831730000|2022-04-01 16:48:50|331.75|329.35|331.61|329.21|331.75|329.35|331.61|329.21|0
1648831740000|2022-04-01 16:49:00|331.75|329.35|331.75|329.35|331.75|329.35|331.47|329.07|0
1648831750000|2022-04-01 16:49:10|331.61|329.21|331.67|329.27|332.02|329.62|331.61|329.21|0
1648831760000|2022-04-01 16:49:20|331.75|329.35|331.54|329.14|331.75|329.35|331.54|329.14|0
1648831770000|2022-04-01 16:49:30|331.61|329.21|331.61|329.21|331.61|329.21|331.47|329.07|0
1648831780000|2022-04-01 16:49:40|331.75|329.35|331.47|329.07|331.75|329.35|331.47|329.07|0
1648831790000|2022-04-01 16:49:50|331.61|329.21|331.88|329.48|331.88|329.48|331.61|329.21|0
1648831800000|2022-04-01 16:50:00|331.75|329.35|331.81|329.41|331.81|329.41|331.75|329.35|0
1648831810000|2022-04-01 16:50:10|332.16|329.76|331.88|329.48|332.29|329.89|331.88|329.48|0
1648831820000|2022-04-01 16:50:20|331.47|329.07|331.2|328.8|331.47|329.07|331.2|328.8|0
1648831830000|2022-04-01 16:50:30|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1648831840000|2022-04-01 16:50:40|331.2|328.8|331.74|329.34|331.74|329.34|331.2|328.8|0
1648831850000|2022-04-01 16:50:50|331.61|329.21|331.33|328.93|331.61|329.21|331.33|328.93|0
1648831860000|2022-04-01 16:51:00|331.2|328.8|331.33|328.93|331.33|328.93|331.2|328.8|0
1648831870000|2022-04-01 16:51:10|331.2|328.8|331.06|328.66|331.2|328.8|331.06|328.66|0
1648831880000|2022-04-01 16:51:20|330.92|328.52|330.65|328.25|330.92|328.52|330.65|328.25|0
1648831890000|2022-04-01 16:51:30|330.78|328.38|330.37|327.97|330.78|328.38|330.37|327.97|0
1648831900000|2022-04-01 16:51:40|330.65|328.25|330.65|328.25|330.65|328.25|330.51|328.11|0
1648831910000|2022-04-01 16:51:50|330.78|328.38|330.65|328.25|330.78|328.38|330.65|328.25|0
1648831920000|2022-04-01 16:52:00|330.78|328.38|330.65|328.25|330.78|328.38|330.65|328.25|0
1648831930000|2022-04-01 16:52:10|330.78|328.38|330.65|328.25|330.78|328.38|330.65|328.25|0
1648831940000|2022-04-01 16:52:20|330.92|328.52|330.51|328.11|330.92|328.52|330.51|328.11|0
1648831950000|2022-04-01 16:52:30|330.37|327.97|330.24|327.84|330.37|327.97|330.24|327.84|0
1648831960000|2022-04-01 16:52:40|329.96|327.56|329.96|327.56|329.96|327.56|329.96|327.56|0
1648831970000|2022-04-01 16:52:50|329.82|327.42|329.69|327.29|329.82|327.42|329.69|327.29|0
1648831980000|2022-04-01 16:53:00|329.82|327.42|329.69|327.29|329.82|327.42|329.69|327.29|0
1648831990000|2022-04-01 16:53:10|329.82|327.42|330.1|327.7|330.24|327.84|329.82|327.42|0
1648832000000|2022-04-01 16:53:20|330.24|327.84|330.24|327.84|330.3|327.9|330.1|327.7|0
1648832010000|2022-04-01 16:53:30|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1648832020000|2022-04-01 16:53:40|330.51|328.11|330.51|328.11|330.51|328.11|330.37|327.97|0
1648832030000|2022-04-01 16:53:50|330.23|327.83|330.23|327.83|330.23|327.83|330.1|327.7|0
1648832040000|2022-04-01 16:54:00|330.37|327.97|330.65|328.25|330.65|328.25|330.37|327.97|0
1648832050000|2022-04-01 16:54:10|331.06|328.66|330.92|328.52|331.06|328.66|330.92|328.52|0
1648832060000|2022-04-01 16:54:20|330.65|328.25|330.65|328.25|330.78|328.38|330.65|328.25|0
1648832070000|2022-04-01 16:54:30|330.78|328.38|330.51|328.11|330.78|328.38|330.37|327.97|0
1648832080000|2022-04-01 16:54:40|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1648832090000|2022-04-01 16:54:50|331.19|328.79|331.47|329.07|331.47|329.07|331.19|328.79|0
1648832100000|2022-04-01 16:55:00|331.61|329.21|331.33|328.93|331.61|329.21|331.33|328.93|0
1648832110000|2022-04-01 16:55:10|330.92|328.52|330.92|328.52|330.92|328.52|330.78|328.38|0
1648832120000|2022-04-01 16:55:20|331.19|328.79|331.33|328.93|331.33|328.93|331.19|328.79|0
1648832130000|2022-04-01 16:55:30|331.61|329.21|331.88|329.48|332.02|329.62|331.61|329.21|0
1648832140000|2022-04-01 16:55:40|332.16|329.76|332.16|329.76|332.29|329.89|332.16|329.76|0
1648832150000|2022-04-01 16:55:50|332.29|329.89|332.29|329.89|332.29|329.89|332.15|329.75|0
1648832160000|2022-04-01 16:56:00|332.43|330.03|332.43|330.03|332.57|330.17|332.43|330.03|0
1648832170000|2022-04-01 16:56:10|332.36|329.96|332.29|329.89|332.36|329.96|332.15|329.75|0
1648832180000|2022-04-01 16:56:20|331.88|329.48|331.74|329.34|331.88|329.48|331.74|329.34|0
1648832190000|2022-04-01 16:56:30|331.88|329.48|331.95|329.55|332.15|329.75|331.88|329.48|0
1648832200000|2022-04-01 16:56:40|332.02|329.62|331.47|329.07|332.02|329.62|331.47|329.07|0
1648832210000|2022-04-01 16:56:50|331.61|329.21|331.74|329.34|331.88|329.48|331.61|329.21|0
1648832220000|2022-04-01 16:57:00|331.61|329.21|331.74|329.34|331.74|329.34|331.47|329.07|0
1648832230000|2022-04-01 16:57:10|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1648832240000|2022-04-01 16:57:20|331.6|329.2|330.92|328.52|331.6|329.2|330.64|328.24|0
1648832250000|2022-04-01 16:57:30|330.78|328.38|330.64|328.24|330.78|328.38|330.57|328.17|0
1648832260000|2022-04-01 16:57:40|330.92|328.52|331.19|328.79|331.19|328.79|330.78|328.38|0
1648832270000|2022-04-01 16:57:50|331.33|328.93|331.47|329.07|331.6|329.2|331.33|328.93|0
1648832280000|2022-04-01 16:58:00|331.4|329|331.6|329.2|331.6|329.2|331.33|328.93|0
1648832290000|2022-04-01 16:58:10|331.74|329.34|331.74|329.34|331.74|329.34|331.6|329.2|0
1648832300000|2022-04-01 16:58:20|331.6|329.2|331.47|329.07|331.6|329.2|331.19|328.79|0
1648832310000|2022-04-01 16:58:30|331.6|329.2|330.78|328.38|331.6|329.2|330.78|328.38|0
1648832320000|2022-04-01 16:58:40|330.64|328.24|330.16|327.76|330.64|328.24|330.1|327.7|0
1648832330000|2022-04-01 16:58:50|330.1|327.7|330.23|327.83|330.23|327.83|330.1|327.7|0
1648832340000|2022-04-01 16:59:00|330.37|327.97|330.23|327.83|330.37|327.97|330.23|327.83|0
1648832350000|2022-04-01 16:59:10|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1648832360000|2022-04-01 16:59:20|330.37|327.97|330.37|327.97|330.37|327.97|330.23|327.83|0
1648832370000|2022-04-01 16:59:30|330.23|327.83|329.96|327.56|330.23|327.83|329.96|327.56|0
1648832380000|2022-04-01 16:59:40|329.82|327.42|330.23|327.83|330.23|327.83|329.82|327.42|0
1648832390000|2022-04-01 16:59:50|330.37|327.97|329.96|327.56|330.37|327.97|329.96|327.56|0
1648832400000|2022-04-01 17:00:00|330.23|327.83|330.64|328.24|330.64|328.24|330.23|327.83|0
1648832410000|2022-04-01 17:00:10|330.92|328.52|330.78|328.38|330.92|328.52|330.64|328.24|0
1648832420000|2022-04-01 17:00:20|330.37|327.97|330.23|327.83|330.51|328.11|330.23|327.83|0
1648832430000|2022-04-01 17:00:30|329.82|327.42|329.68|327.28|329.82|327.42|329.55|327.15|0
1648832440000|2022-04-01 17:00:40|329.55|327.15|329.41|327.01|329.55|327.15|329.41|327.01|0
1648832450000|2022-04-01 17:00:50|329.55|327.15|329.41|327.01|329.55|327.15|329.27|326.87|0
1648832460000|2022-04-01 17:01:00|329.27|326.87|329.14|326.74|329.41|327.01|329.14|326.74|0
1648832470000|2022-04-01 17:01:10|329.07|326.67|329|326.6|329.14|326.74|329|326.6|0
1648832480000|2022-04-01 17:01:20|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1648832490000|2022-04-01 17:01:30|329.27|326.87|329.82|327.42|329.82|327.42|329.27|326.87|0
1648832500000|2022-04-01 17:01:40|329.96|327.56|330.02|327.62|330.09|327.69|329.82|327.42|0
1648832510000|2022-04-01 17:01:50|329.82|327.42|329.82|327.42|329.96|327.56|329.55|327.15|0
1648832520000|2022-04-01 17:02:00|329.96|327.56|330.37|327.97|330.37|327.97|329.96|327.56|0
1648832530000|2022-04-01 17:02:10|330.43|328.03|330.09|327.69|330.43|328.03|330.09|327.69|0
1648832540000|2022-04-01 17:02:20|330.23|327.83|330.23|327.83|330.23|327.83|330.09|327.69|0
1648832550000|2022-04-01 17:02:30|330.37|327.97|330.78|328.38|330.78|328.38|330.37|327.97|0
1648832560000|2022-04-01 17:02:40|330.64|328.24|330.51|328.11|330.64|328.24|330.37|327.97|0
1648832570000|2022-04-01 17:02:50|329.58|327.18|329.58|327.18|329.72|327.32|329.45|327.05|0
1648832580000|2022-04-01 17:03:00|329.45|327.05|329.17|326.77|329.45|327.05|329.17|326.77|0
1648832590000|2022-04-01 17:03:10|329.31|326.91|329.31|326.91|329.45|327.05|329.17|326.77|0
1648832600000|2022-04-01 17:03:20|329.17|326.77|329.04|326.64|329.17|326.77|329.04|326.64|0
1648832610000|2022-04-01 17:03:30|328.9|326.5|329.04|326.64|329.04|326.64|328.9|326.5|0
1648832620000|2022-04-01 17:03:40|328.9|326.5|328.76|326.36|328.9|326.5|328.76|326.36|0
1648832630000|2022-04-01 17:03:50|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1648832640000|2022-04-01 17:04:00|328.76|326.36|328.49|326.09|328.9|326.5|328.49|326.09|0
1648832650000|2022-04-01 17:04:10|328.62|326.22|328.35|325.95|328.62|326.22|328.35|325.95|0
1648832660000|2022-04-01 17:04:20|328.21|325.81|328.35|325.95|328.35|325.95|328.21|325.81|0
1648832670000|2022-04-01 17:04:30|328.49|326.09|328.21|325.81|328.49|326.09|328.08|325.68|0
1648832680000|2022-04-01 17:04:40|328.35|325.95|328.42|326.02|328.49|326.09|328.35|325.95|0
1648832690000|2022-04-01 17:04:50|328.62|326.22|328.76|326.36|328.76|326.36|328.49|326.09|0
1648832700000|2022-04-01 17:05:00|328.9|326.5|329.17|326.77|329.24|326.84|328.9|326.5|0
1648832710000|2022-04-01 17:05:10|329.03|326.63|329.31|326.91|329.31|326.91|328.9|326.5|0
1648832720000|2022-04-01 17:05:20|328.9|326.5|329.17|326.77|329.17|326.77|328.9|326.5|0
1648832730000|2022-04-01 17:05:30|329.31|326.91|329.17|326.77|329.31|326.91|329.17|326.77|0
1648832740000|2022-04-01 17:05:40|329.31|326.91|329.44|327.04|329.58|327.18|329.31|326.91|0
1648832750000|2022-04-01 17:05:50|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1648832760000|2022-04-01 17:06:00|329.31|326.91|329.99|327.59|329.99|327.59|329.31|326.91|0
1648832770000|2022-04-01 17:06:10|330.13|327.73|329.99|327.59|330.13|327.73|329.99|327.59|0
1648832780000|2022-04-01 17:06:20|329.86|327.46|329.86|327.46|329.86|327.46|329.72|327.32|0
1648832790000|2022-04-01 17:06:30|329.99|327.59|330.13|327.73|330.13|327.73|329.99|327.59|0
1648832800000|2022-04-01 17:06:40|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1648832810000|2022-04-01 17:06:50|329.99|327.59|330.4|328|330.4|328|329.99|327.59|0
1648832820000|2022-04-01 17:07:00|330.27|327.87|330.27|327.87|330.27|327.87|329.99|327.59|0
1648832830000|2022-04-01 17:07:10|330.4|328|330.4|328|330.68|328.28|330.4|328|0
1648832840000|2022-04-01 17:07:20|330.27|327.87|329.58|327.18|330.27|327.87|329.58|327.18|0
1648832850000|2022-04-01 17:07:30|329.72|327.32|329.65|327.25|329.72|327.32|329.65|327.25|0
1648832860000|2022-04-01 17:07:40|329.58|327.18|329.58|327.18|329.72|327.32|329.58|327.18|0
1648832870000|2022-04-01 17:07:50|329.72|327.32|329.51|327.11|329.72|327.32|329.51|327.11|0
1648832880000|2022-04-01 17:08:00|329.58|327.18|330.13|327.73|330.13|327.73|329.58|327.18|0
1648832890000|2022-04-01 17:08:10|329.99|327.59|330.4|328|330.4|328|329.99|327.59|0
1648832900000|2022-04-01 17:08:20|330.27|327.87|330.13|327.73|330.4|328|330.13|327.73|0
1648832910000|2022-04-01 17:08:30|330.27|327.87|330.4|328|330.4|328|330.27|327.87|0
1648832920000|2022-04-01 17:08:40|330.27|327.87|330.4|328|330.4|328|330.27|327.87|0
1648832930000|2022-04-01 17:08:50|330.27|327.87|330.27|327.87|330.54|328.14|330.27|327.87|0
1648832940000|2022-04-01 17:09:00|330.54|328.14|330.54|328.14|330.68|328.28|330.54|328.14|0
1648832950000|2022-04-01 17:09:10|330.4|328|330.27|327.87|330.4|328|330.27|327.87|0
1648832960000|2022-04-01 17:09:20|329.85|327.45|329.58|327.18|329.99|327.59|329.58|327.18|0
1648832970000|2022-04-01 17:09:30|329.44|327.04|329.03|326.63|329.44|327.04|329.03|326.63|0
1648832980000|2022-04-01 17:09:40|328.9|326.5|328.62|326.22|328.9|326.5|328.62|326.22|0
1648832990000|2022-04-01 17:09:50|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1648833000000|2022-04-01 17:10:00|328.41|326.01|328.07|325.67|328.41|326.01|328.07|325.67|0
1648833010000|2022-04-01 17:10:10|328.21|325.81|327.94|325.54|328.21|325.81|327.94|325.54|0
1648833020000|2022-04-01 17:10:20|327.8|325.4|328.07|325.67|328.07|325.67|327.8|325.4|0
1648833030000|2022-04-01 17:10:30|327.94|325.54|327.8|325.4|327.94|325.54|327.8|325.4|0
1648833040000|2022-04-01 17:10:40|327.94|325.54|327.66|325.26|328.07|325.67|327.66|325.26|0
1648833050000|2022-04-01 17:10:50|327.53|325.13|327.12|324.72|327.53|325.13|327.12|324.72|0
1648833060000|2022-04-01 17:11:00|327.26|324.86|327.66|325.26|327.66|325.26|327.26|324.86|0
1648833070000|2022-04-01 17:11:10|327.8|325.4|328.07|325.67|328.07|325.67|327.8|325.4|0
1648833080000|2022-04-01 17:11:20|327.94|325.54|327.25|324.85|327.94|325.54|327.25|324.85|0
1648833090000|2022-04-01 17:11:30|327.12|324.72|327.25|324.85|327.25|324.85|326.98|324.58|0
1648833100000|2022-04-01 17:11:40|327.12|324.72|326.85|324.45|327.25|324.85|326.71|324.31|0
1648833110000|2022-04-01 17:11:50|326.57|324.17|326.57|324.17|326.71|324.31|326.57|324.17|0
1648833120000|2022-04-01 17:12:00|326.71|324.31|326.85|324.45|326.85|324.45|326.71|324.31|0
1648833130000|2022-04-01 17:12:10|326.71|324.31|326.98|324.58|326.98|324.58|326.71|324.31|0
1648833140000|2022-04-01 17:12:20|327.12|324.72|326.98|324.58|327.12|324.72|326.98|324.58|0
1648833150000|2022-04-01 17:12:30|327.12|324.72|327.53|325.13|327.53|325.13|327.12|324.72|0
1648833160000|2022-04-01 17:12:40|327.39|324.99|327.12|324.72|327.39|324.99|327.12|324.72|0
1648833170000|2022-04-01 17:12:50|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1648833180000|2022-04-01 17:13:00|327.53|325.13|327.39|324.99|327.53|325.13|327.39|324.99|0
1648833190000|2022-04-01 17:13:10|327.53|325.13|327.39|324.99|327.53|325.13|327.39|324.99|0
1648833200000|2022-04-01 17:13:20|327.25|324.85|327.12|324.72|327.25|324.85|327.12|324.72|0
1648833210000|2022-04-01 17:13:30|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1648833220000|2022-04-01 17:13:40|327.39|324.99|327.32|324.92|327.39|324.99|327.32|324.92|0
1648833230000|2022-04-01 17:13:50|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1648833240000|2022-04-01 17:14:00|327.05|324.65|327.12|324.72|327.12|324.72|326.98|324.58|0
1648833250000|2022-04-01 17:14:10|326.98|324.58|326.84|324.44|326.98|324.58|326.84|324.44|0
1648833260000|2022-04-01 17:14:20|326.98|324.58|326.77|324.37|326.98|324.58|326.77|324.37|0
1648833270000|2022-04-01 17:14:30|326.71|324.31|326.71|324.31|326.84|324.44|326.71|324.31|0
1648833280000|2022-04-01 17:14:40|326.98|324.58|326.98|324.58|327.12|324.72|326.98|324.58|0
1648833290000|2022-04-01 17:14:50|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1648833300000|2022-04-01 17:15:00|327.12|324.72|327.12|324.72|327.39|324.99|326.98|324.58|0
1648833310000|2022-04-01 17:15:10|327.39|324.99|326.98|324.58|327.39|324.99|326.71|324.31|0
1648833320000|2022-04-01 17:15:20|326.77|324.37|326.43|324.03|326.77|324.37|326.43|324.03|0
1648833330000|2022-04-01 17:15:30|326.84|324.44|326.71|324.31|326.84|324.44|326.57|324.17|0
1648833340000|2022-04-01 17:15:40|326.57|324.17|326.43|324.03|326.57|324.17|326.43|324.03|0
1648833350000|2022-04-01 17:15:50|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1648833360000|2022-04-01 17:16:00|326.64|324.24|326.43|324.03|326.64|324.24|326.43|324.03|0
1648833370000|2022-04-01 17:16:10|326.57|324.17|326.3|323.9|326.57|324.17|326.3|323.9|0
1648833380000|2022-04-01 17:16:20|326.57|324.17|326.43|324.03|326.57|324.17|326.43|324.03|0
1648833390000|2022-04-01 17:16:30|326.3|323.9|326.57|324.17|326.57|324.17|326.3|323.9|0
1648833400000|2022-04-01 17:16:40|326.71|324.31|326.43|324.03|326.71|324.31|326.43|324.03|0
1648833410000|2022-04-01 17:16:50|326.57|324.17|326.91|324.51|326.91|324.51|326.57|324.17|0
1648833420000|2022-04-01 17:17:00|326.98|324.58|326.84|324.44|327.25|324.85|326.84|324.44|0
1648833430000|2022-04-01 17:17:10|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1648833440000|2022-04-01 17:17:20|326.84|324.44|326.98|324.58|327.12|324.72|326.84|324.44|0
1648833450000|2022-04-01 17:17:30|326.71|324.31|326.84|324.44|326.84|324.44|326.71|324.31|0
1648833460000|2022-04-01 17:17:40|326.98|324.58|326.84|324.44|327.12|324.72|326.84|324.44|0
1648833470000|2022-04-01 17:17:50|326.71|324.31|327.12|324.72|327.12|324.72|326.71|324.31|0
1648833480000|2022-04-01 17:18:00|326.84|324.44|326.84|324.44|326.84|324.44|326.71|324.31|0
1648833490000|2022-04-01 17:18:10|326.98|324.58|326.98|324.58|326.98|324.58|326.84|324.44|0
1648833500000|2022-04-01 17:18:20|326.84|324.44|327.12|324.72|327.12|324.72|326.84|324.44|0
1648833510000|2022-04-01 17:18:30|327.25|324.85|327.39|324.99|327.39|324.99|327.25|324.85|0
1648833520000|2022-04-01 17:18:40|327.25|324.85|327.12|324.72|327.39|324.99|327.12|324.72|0
1648833530000|2022-04-01 17:18:50|326.98|324.58|326.84|324.44|326.98|324.58|326.84|324.44|0
1648833540000|2022-04-01 17:19:00|326.71|324.31|326.98|324.58|326.98|324.58|326.71|324.31|0
1648833550000|2022-04-01 17:19:10|327.12|324.72|327.39|324.99|327.39|324.99|327.12|324.72|0
1648833560000|2022-04-01 17:19:20|327.52|325.12|327.39|324.99|327.52|325.12|327.39|324.99|0
1648833570000|2022-04-01 17:19:30|327.52|325.12|327.45|325.05|327.52|325.12|327.39|324.99|0
1648833580000|2022-04-01 17:19:40|327.66|325.26|327.52|325.12|327.66|325.26|327.52|325.12|0
1648833590000|2022-04-01 17:19:50|327.66|325.26|327.39|324.99|327.66|325.26|327.39|324.99|0
1648833600000|2022-04-01 17:20:00|327.52|325.12|327.25|324.85|327.52|325.12|327.25|324.85|0
1648833610000|2022-04-01 17:20:10|326.98|324.58|327.11|324.71|327.11|324.71|326.84|324.44|0
1648833620000|2022-04-01 17:20:20|326.98|324.58|326.91|324.51|326.98|324.58|326.91|324.51|0
1648833630000|2022-04-01 17:20:30|326.98|324.58|326.71|324.31|326.98|324.58|326.57|324.17|0
1648833640000|2022-04-01 17:20:40|326.57|324.17|326.57|324.17|326.57|324.17|326.43|324.03|0
1648833650000|2022-04-01 17:20:50|326.43|324.03|326.16|323.76|326.43|324.03|326.16|323.76|0
1648833660000|2022-04-01 17:21:00|326.02|323.62|325.62|323.22|326.02|323.62|325.62|323.22|0
1648833670000|2022-04-01 17:21:10|325.75|323.35|325.21|322.81|325.75|323.35|325.21|322.81|0
1648833680000|2022-04-01 17:21:20|325.34|322.94|325.34|322.94|325.48|323.08|325.34|322.94|0
1648833690000|2022-04-01 17:21:30|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1648833700000|2022-04-01 17:21:40|325.34|322.94|325.34|322.94|325.34|322.94|325.07|322.67|0
1648833710000|2022-04-01 17:21:50|325.21|322.81|325.21|322.81|325.34|322.94|325.21|322.81|0
1648833720000|2022-04-01 17:22:00|325.07|322.67|324.93|322.53|325.07|322.67|324.93|322.53|0
1648833730000|2022-04-01 17:22:10|325.07|322.67|325.14|322.74|325.34|322.94|325.07|322.67|0
1648833740000|2022-04-01 17:22:20|325.21|322.81|325.48|323.08|325.61|323.21|325.21|322.81|0
1648833750000|2022-04-01 17:22:30|325.75|323.35|326.02|323.62|326.02|323.62|325.75|323.35|0
1648833760000|2022-04-01 17:22:40|325.89|323.49|326.3|323.9|326.3|323.9|325.89|323.49|0
1648833770000|2022-04-01 17:22:50|326.57|324.17|326.57|324.17|326.7|324.3|326.57|324.17|0
1648833780000|2022-04-01 17:23:00|326.98|324.58|327.39|324.99|327.39|324.99|326.98|324.58|0
1648833790000|2022-04-01 17:23:10|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1648833800000|2022-04-01 17:23:20|327.66|325.26|327.66|325.26|327.8|325.4|327.66|325.26|0
1648833810000|2022-04-01 17:23:30|327.93|325.53|327.52|325.12|327.93|325.53|327.52|325.12|0
1648833820000|2022-04-01 17:23:40|327.39|324.99|327.52|325.12|327.59|325.19|327.39|324.99|0
1648833830000|2022-04-01 17:23:50|327.39|324.99|327.66|325.26|327.66|325.26|327.39|324.99|0
1648833840000|2022-04-01 17:24:00|327.8|325.4|328.21|325.81|328.21|325.81|327.8|325.4|0
1648833850000|2022-04-01 17:24:10|328.34|325.94|328.21|325.81|328.34|325.94|328.21|325.81|0
1648833860000|2022-04-01 17:24:20|328.34|325.94|327.93|325.53|328.34|325.94|327.93|325.53|0
1648833870000|2022-04-01 17:24:30|328.07|325.67|327.93|325.53|328.07|325.67|327.93|325.53|0
1648833880000|2022-04-01 17:24:40|328.07|325.67|328.21|325.81|328.34|325.94|328.07|325.67|0
1648833890000|2022-04-01 17:24:50|328.34|325.94|328.21|325.81|328.34|325.94|328.21|325.81|0
1648833900000|2022-04-01 17:25:00|328.07|325.67|327.8|325.4|328.07|325.67|327.8|325.4|0
1648833910000|2022-04-01 17:25:10|327.93|325.53|327.93|325.53|327.93|325.53|327.8|325.4|0
1648833920000|2022-04-01 17:25:20|327.8|325.4|327.66|325.26|327.8|325.4|327.52|325.12|0
1648833930000|2022-04-01 17:25:30|327.39|324.99|327.11|324.71|327.39|324.99|327.11|324.71|0
1648833940000|2022-04-01 17:25:40|326.98|324.58|327.11|324.71|327.11|324.71|326.98|324.58|0
1648833950000|2022-04-01 17:25:50|327.25|324.85|327.25|324.85|327.25|324.85|327.11|324.71|0
1648833960000|2022-04-01 17:26:00|327.11|324.71|327.04|324.64|327.11|324.71|326.98|324.58|0
1648833970000|2022-04-01 17:26:10|326.98|324.58|328.2|325.8|328.2|325.8|326.98|324.58|0
1648833980000|2022-04-01 17:26:20|328.27|325.87|328.07|325.67|328.27|325.87|328.07|325.67|0
1648833990000|2022-04-01 17:26:30|327.79|325.39|327.38|324.98|327.79|325.39|327.38|324.98|0
1648834000000|2022-04-01 17:26:40|327.52|325.12|328.07|325.67|328.07|325.67|327.52|325.12|0
1648834010000|2022-04-01 17:26:50|327.93|325.53|327.66|325.26|328|325.6|327.66|325.26|0
1648834020000|2022-04-01 17:27:00|327.79|325.39|328.34|325.94|328.34|325.94|327.79|325.39|0
1648834030000|2022-04-01 17:27:10|328.07|325.67|328.07|325.67|328.07|325.67|327.93|325.53|0
1648834040000|2022-04-01 17:27:20|327.93|325.53|327.93|325.53|328.07|325.67|327.93|325.53|0
1648834050000|2022-04-01 17:27:30|328.07|325.67|327.93|325.53|328.07|325.67|327.93|325.53|0
1648834060000|2022-04-01 17:27:40|327.79|325.39|327.66|325.26|327.93|325.53|327.66|325.26|0
1648834070000|2022-04-01 17:27:50|327.38|324.98|327.66|325.26|327.66|325.26|327.38|324.98|0
1648834080000|2022-04-01 17:28:00|327.93|325.53|327.66|325.26|327.93|325.53|327.66|325.26|0
1648834090000|2022-04-01 17:28:10|327.79|325.39|327.38|324.98|327.79|325.39|327.25|324.85|0
1648834100000|2022-04-01 17:28:20|327.25|324.85|327.52|325.12|327.52|325.12|327.25|324.85|0
1648834110000|2022-04-01 17:28:30|327.38|324.98|327.25|324.85|327.38|324.98|327.25|324.85|0
1648834120000|2022-04-01 17:28:40|327.31|324.91|327.93|325.53|327.93|325.53|327.31|324.91|0
1648834130000|2022-04-01 17:28:50|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1648834140000|2022-04-01 17:29:00|327.93|325.53|327.52|325.12|327.93|325.53|327.52|325.12|0
1648834150000|2022-04-01 17:29:10|327.25|324.85|327.11|324.71|327.25|324.85|326.97|324.57|0
1648834160000|2022-04-01 17:29:20|327.38|324.98|327.38|324.98|327.38|324.98|327.25|324.85|0
1648834170000|2022-04-01 17:29:30|327.52|325.12|327.66|325.26|327.79|325.39|327.52|325.12|0
1648834180000|2022-04-01 17:29:40|327.52|325.12|327.79|325.39|327.79|325.39|327.52|325.12|0
1648834190000|2022-04-01 17:29:50|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1648834200000|2022-04-01 17:30:00|327.52|325.12|327.52|325.12|327.79|325.39|327.38|324.98|0
1648834210000|2022-04-01 17:30:10|327.25|324.85|327.79|325.39|327.79|325.39|327.25|324.85|0
1648834220000|2022-04-01 17:30:20|327.93|325.53|328.48|326.08|328.48|326.08|327.93|325.53|0
1648834230000|2022-04-01 17:30:30|328.34|325.94|328.61|326.21|328.61|326.21|328.34|325.94|0
1648834240000|2022-04-01 17:30:40|328.75|326.35|328.07|325.67|328.75|326.35|328.07|325.67|0
1648834250000|2022-04-01 17:30:50|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648834260000|2022-04-01 17:31:00|328.34|325.94|328.07|325.67|328.34|325.94|327.93|325.53|0
1648834270000|2022-04-01 17:31:10|327.93|325.53|327.79|325.39|328.07|325.67|327.79|325.39|0
1648834280000|2022-04-01 17:31:20|327.66|325.26|327.79|325.39|327.79|325.39|327.66|325.26|0
1648834290000|2022-04-01 17:31:30|327.66|325.26|328.34|325.94|328.34|325.94|327.66|325.26|0
1648834300000|2022-04-01 17:31:40|328.48|326.08|328.75|326.35|328.75|326.35|328.48|326.08|0
1648834310000|2022-04-01 17:31:50|329.16|326.76|328.89|326.49|329.16|326.76|328.89|326.49|0
1648834320000|2022-04-01 17:32:00|329.02|326.62|329.23|326.83|329.23|326.83|329.02|326.62|0
1648834330000|2022-04-01 17:32:10|329.16|326.76|328.75|326.35|329.16|326.76|328.75|326.35|0
1648834340000|2022-04-01 17:32:20|328.48|326.08|328.07|325.67|328.48|326.08|328.07|325.67|0
1648834350000|2022-04-01 17:32:30|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648834360000|2022-04-01 17:32:40|328.07|325.67|328.34|325.94|328.34|325.94|328.07|325.67|0
1648834370000|2022-04-01 17:32:50|328.27|325.87|327.79|325.39|328.27|325.87|327.79|325.39|0
1648834380000|2022-04-01 17:33:00|327.93|325.53|327.66|325.26|327.93|325.53|327.66|325.26|0
1648834390000|2022-04-01 17:33:10|327.38|324.98|327.79|325.39|327.79|325.39|327.38|324.98|0
1648834400000|2022-04-01 17:33:20|327.93|325.53|327.66|325.26|328.07|325.67|327.66|325.26|0
1648834410000|2022-04-01 17:33:30|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1648834420000|2022-04-01 17:33:40|327.66|325.26|327.66|325.26|327.66|325.26|327.52|325.12|0
1648834430000|2022-04-01 17:33:50|327.52|325.12|327.79|325.39|327.79|325.39|327.52|325.12|0
1648834440000|2022-04-01 17:34:00|327.65|325.25|327.65|325.25|327.79|325.39|327.65|325.25|0
1648834450000|2022-04-01 17:34:10|327.52|325.12|327.38|324.98|327.52|325.12|327.38|324.98|0
1648834470000|2022-04-01 17:34:30|327.52|325.12|327.79|325.39|327.79|325.39|327.38|324.98|0
1648834480000|2022-04-01 17:34:40|327.86|325.46|327.93|325.53|328.06|325.66|327.86|325.46|0
1648834490000|2022-04-01 17:34:50|327.86|325.46|327.65|325.25|327.93|325.53|327.65|325.25|0
1648834500000|2022-04-01 17:35:00|327.52|325.12|327.79|325.39|327.79|325.39|327.52|325.12|0
1648834510000|2022-04-01 17:35:10|327.93|325.53|328.34|325.94|328.47|326.07|327.93|325.53|0
1648834520000|2022-04-01 17:35:20|328.06|325.66|328.34|325.94|328.34|325.94|328.06|325.66|0
1648834530000|2022-04-01 17:35:30|328.06|325.66|328.47|326.07|328.47|326.07|328.06|325.66|0
1648834540000|2022-04-01 17:35:40|328.75|326.35|328.47|326.07|328.75|326.35|328.47|326.07|0
1648834550000|2022-04-01 17:35:50|328.61|326.21|328.75|326.35|328.75|326.35|328.61|326.21|0
1648834560000|2022-04-01 17:36:00|328.88|326.48|329.02|326.62|329.16|326.76|328.88|326.48|0
1648834570000|2022-04-01 17:36:10|329.3|326.9|329.43|327.03|329.43|327.03|329.3|326.9|0
1648834580000|2022-04-01 17:36:20|329.57|327.17|329.29|326.89|329.57|327.17|329.29|326.89|0
1648834590000|2022-04-01 17:36:30|329.16|326.76|329.71|327.31|329.71|327.31|329.16|326.76|0
1648834600000|2022-04-01 17:36:40|329.57|327.17|330.05|327.65|330.05|327.65|329.57|327.17|0
1648834610000|2022-04-01 17:36:50|329.98|327.58|329.98|327.58|329.98|327.58|329.91|327.51|0
1648834620000|2022-04-01 17:37:00|330.12|327.72|330.53|328.13|330.8|328.4|330.12|327.72|0
1648834630000|2022-04-01 17:37:10|330.8|328.4|331.08|328.68|331.08|328.68|330.8|328.4|0
1648834640000|2022-04-01 17:37:20|330.94|328.54|331.21|328.81|331.21|328.81|330.94|328.54|0
1648834650000|2022-04-01 17:37:30|331.35|328.95|331.49|329.09|331.49|329.09|331.35|328.95|0
1648834660000|2022-04-01 17:37:40|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1648834670000|2022-04-01 17:37:50|331.35|328.95|331.08|328.68|331.35|328.95|331.08|328.68|0
1648834680000|2022-04-01 17:38:00|331.35|328.95|331.35|328.95|331.35|328.95|331.21|328.81|0
1648834690000|2022-04-01 17:38:10|331.69|329.29|332.31|329.91|332.31|329.91|331.69|329.29|0
1648834700000|2022-04-01 17:38:20|332.59|330.19|332.87|330.47|332.87|330.47|332.59|330.19|0
1648834710000|2022-04-01 17:38:30|332.73|330.33|332.87|330.47|332.87|330.47|332.73|330.33|0
1648834720000|2022-04-01 17:38:40|333.14|330.74|333|330.6|333.14|330.74|333|330.6|0
1648834730000|2022-04-01 17:38:50|332.87|330.47|332.87|330.47|332.87|330.47|332.73|330.33|0
1648834740000|2022-04-01 17:39:00|332.73|330.33|332.73|330.33|332.86|330.46|332.73|330.33|0
1648834750000|2022-04-01 17:39:10|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1648834760000|2022-04-01 17:39:20|332.45|330.05|332.1|329.7|332.45|330.05|332.04|329.64|0
1648834770000|2022-04-01 17:39:30|332.18|329.78|331.97|329.57|332.18|329.78|331.9|329.5|0
1648834780000|2022-04-01 17:39:40|332.04|329.64|332.18|329.78|332.18|329.78|332.04|329.64|0
1648834790000|2022-04-01 17:39:50|332.45|330.05|332.31|329.91|332.45|330.05|332.31|329.91|0
1648834800000|2022-04-01 17:40:00|332.45|330.05|332.18|329.78|332.45|330.05|332.04|329.64|0
1648834810000|2022-04-01 17:40:10|332.04|329.64|332.31|329.91|332.31|329.91|332.04|329.64|0
1648834820000|2022-04-01 17:40:20|332.45|330.05|332.73|330.33|332.73|330.33|332.31|329.91|0
1648834830000|2022-04-01 17:40:30|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1648834840000|2022-04-01 17:40:40|332.45|330.05|332.59|330.19|332.59|330.19|332.31|329.91|0
1648834850000|2022-04-01 17:40:50|332.45|330.05|332.31|329.91|332.59|330.19|332.31|329.91|0
1648834860000|2022-04-01 17:41:00|332.45|330.05|332.73|330.33|332.73|330.33|332.45|330.05|0
1648834870000|2022-04-01 17:41:10|332.59|330.19|332.59|330.19|332.59|330.19|332.45|330.05|0
1648834880000|2022-04-01 17:41:20|332.45|330.05|332.52|330.12|332.59|330.19|332.45|330.05|0
1648834890000|2022-04-01 17:41:30|332.59|330.19|332.31|329.91|332.59|330.19|332.31|329.91|0
1648834900000|2022-04-01 17:41:40|332.45|330.05|332.73|330.33|332.73|330.33|332.45|330.05|0
1648834910000|2022-04-01 17:41:50|332.86|330.46|333.55|331.15|333.55|331.15|332.86|330.46|0
1648834920000|2022-04-01 17:42:00|333.69|331.29|333.83|331.43|334.1|331.7|333.69|331.29|0
1648834930000|2022-04-01 17:42:10|333.97|331.57|333.69|331.29|333.97|331.57|333.55|331.15|0
1648834940000|2022-04-01 17:42:20|333.76|331.36|333.83|331.43|333.83|331.43|333.69|331.29|0
1648834960000|2022-04-01 17:42:40|334.1|331.7|334.24|331.84|334.24|331.84|334.1|331.7|0
1648834970000|2022-04-01 17:42:50|334.38|331.98|334.1|331.7|334.38|331.98|334.1|331.7|0
1648834980000|2022-04-01 17:43:00|333.97|331.57|333.97|331.57|334.1|331.7|333.97|331.57|0
1648834990000|2022-04-01 17:43:10|334.17|331.77|334.1|331.7|334.24|331.84|334.1|331.7|0
1648835000000|2022-04-01 17:43:20|333.97|331.57|333.97|331.57|334.1|331.7|333.97|331.57|0
1648835010000|2022-04-01 17:43:30|334.1|331.7|334.1|331.7|334.1|331.7|333.97|331.57|0
1648835020000|2022-04-01 17:43:40|334.03|331.63|333.97|331.57|334.03|331.63|333.97|331.57|0
1648835030000|2022-04-01 17:43:50|333.69|331.29|333.55|331.15|333.69|331.29|333.41|331.01|0
1648835040000|2022-04-01 17:44:00|333.28|330.88|333.14|330.74|333.28|330.88|333|330.6|0
1648835050000|2022-04-01 17:44:10|333|330.6|332.86|330.46|333|330.6|332.73|330.33|0
1648835060000|2022-04-01 17:44:20|332.72|330.32|333|330.6|333|330.6|332.72|330.32|0
1648835070000|2022-04-01 17:44:30|332.86|330.46|332.59|330.19|332.86|330.46|332.59|330.19|0
1648835080000|2022-04-01 17:44:40|332.72|330.32|332.59|330.19|332.72|330.32|332.59|330.19|0
1648835090000|2022-04-01 17:44:50|332.72|330.32|332.72|330.32|332.72|330.32|332.65|330.25|0
1648835100000|2022-04-01 17:45:00|332.45|330.05|332.31|329.91|332.59|330.19|332.31|329.91|0
1648835110000|2022-04-01 17:45:10|332.45|330.05|331.9|329.5|332.45|330.05|331.9|329.5|0
1648835120000|2022-04-01 17:45:20|331.76|329.36|332.17|329.77|332.17|329.77|331.49|329.09|0
1648835130000|2022-04-01 17:45:30|332.31|329.91|332.04|329.64|332.31|329.91|332.04|329.64|0
1648835140000|2022-04-01 17:45:40|331.9|329.5|332.17|329.77|332.17|329.77|331.9|329.5|0
1648835150000|2022-04-01 17:45:50|332.31|329.91|332.31|329.91|332.31|329.91|332.17|329.77|0
1648835160000|2022-04-01 17:46:00|332.24|329.84|332.59|330.19|332.59|330.19|332.17|329.77|0
1648835170000|2022-04-01 17:46:10|332.38|329.98|332.04|329.64|332.38|329.98|332.04|329.64|0
1648835180000|2022-04-01 17:46:20|332.17|329.77|332.24|329.84|332.31|329.91|332.17|329.77|0
1648835190000|2022-04-01 17:46:30|332.59|330.19|332.31|329.91|332.59|330.19|332.31|329.91|0
1648835200000|2022-04-01 17:46:40|332.45|330.05|332.45|330.05|332.45|330.05|332.31|329.91|0
1648835210000|2022-04-01 17:46:50|332.31|329.91|332.59|330.19|332.59|330.19|332.31|329.91|0
1648835220000|2022-04-01 17:47:00|332.45|330.05|332.17|329.77|332.45|330.05|332.17|329.77|0
1648835230000|2022-04-01 17:47:10|332.31|329.91|332.31|329.91|332.31|329.91|332.17|329.77|0
1648835240000|2022-04-01 17:47:20|332.45|330.05|332.45|330.05|332.59|330.19|332.31|329.91|0
1648835250000|2022-04-01 17:47:30|332.31|329.91|332.17|329.77|332.38|329.98|332.17|329.77|0
1648835260000|2022-04-01 17:47:40|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1648835270000|2022-04-01 17:47:50|332.17|329.77|332.17|329.77|332.17|329.77|332.04|329.64|0
1648835280000|2022-04-01 17:48:00|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1648835290000|2022-04-01 17:48:10|332.24|329.84|332.17|329.77|332.31|329.91|332.04|329.64|0
1648835300000|2022-04-01 17:48:20|332.31|329.91|332.31|329.91|332.31|329.91|332.17|329.77|0
1648835310000|2022-04-01 17:48:30|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1648835320000|2022-04-01 17:48:40|331.9|329.5|331.62|329.22|331.9|329.5|331.62|329.22|0
1648835330000|2022-04-01 17:48:50|331.9|329.5|331.76|329.36|332.03|329.63|331.76|329.36|0
1648835340000|2022-04-01 17:49:00|331.62|329.22|331.55|329.15|331.62|329.22|331.48|329.08|0
1648835350000|2022-04-01 17:49:10|331.48|329.08|331.35|328.95|331.48|329.08|331.21|328.81|0
1648835360000|2022-04-01 17:49:20|331.21|328.81|331.48|329.08|331.48|329.08|331.21|328.81|0
1648835370000|2022-04-01 17:49:30|331.35|328.95|331.9|329.5|331.9|329.5|331.35|328.95|0
1648835380000|2022-04-01 17:49:40|331.83|329.43|332.03|329.63|332.03|329.63|331.76|329.36|0
1648835390000|2022-04-01 17:49:50|332.17|329.77|332.24|329.84|332.31|329.91|332.17|329.77|0
1648835400000|2022-04-01 17:50:00|331.9|329.5|331.62|329.22|331.9|329.5|331.62|329.22|0
1648835410000|2022-04-01 17:50:10|332.17|329.77|331.48|329.08|332.17|329.77|331.48|329.08|0
1648835420000|2022-04-01 17:50:20|331.62|329.22|331.35|328.95|331.62|329.22|331.35|328.95|0
1648835430000|2022-04-01 17:50:30|331.48|329.08|331.76|329.36|331.76|329.36|331.48|329.08|0
1648835440000|2022-04-01 17:50:40|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1648835450000|2022-04-01 17:50:50|331.48|329.08|331.48|329.08|331.48|329.08|331.35|328.95|0
1648835460000|2022-04-01 17:51:00|331.62|329.22|331.35|328.95|331.62|329.22|331.35|328.95|0
1648835470000|2022-04-01 17:51:10|331.21|328.81|331.07|328.67|331.35|328.95|331.07|328.67|0
1648835480000|2022-04-01 17:51:20|331.14|328.74|331.35|328.95|331.35|328.95|331.14|328.74|0
1648835490000|2022-04-01 17:51:30|331.48|329.08|331.35|328.95|331.48|329.08|331.35|328.95|0
1648835500000|2022-04-01 17:51:40|332.13|329.73|331.51|329.11|332.27|329.87|331.51|329.11|0
1648835510000|2022-04-01 17:51:50|331.38|328.98|331.65|329.25|331.65|329.25|331.38|328.98|0
1648835520000|2022-04-01 17:52:00|331.93|329.53|331.79|329.39|331.93|329.53|331.79|329.39|0
1648835530000|2022-04-01 17:52:10|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1648835540000|2022-04-01 17:52:20|331.58|329.18|331.24|328.84|331.65|329.25|331.24|328.84|0
1648835550000|2022-04-01 17:52:30|331.17|328.77|331.3|328.9|331.3|328.9|331.17|328.77|0
1648835560000|2022-04-01 17:52:40|331.1|328.7|330.96|328.56|331.24|328.84|330.96|328.56|0
1648835580000|2022-04-01 17:53:00|330.83|328.43|331.1|328.7|331.24|328.84|330.83|328.43|0
1648835590000|2022-04-01 17:53:10|331.24|328.84|331.24|328.84|331.24|328.84|331.1|328.7|0
1648835600000|2022-04-01 17:53:20|331.38|328.98|330.96|328.56|331.38|328.98|330.96|328.56|0
1648835610000|2022-04-01 17:53:30|331.24|328.84|331.24|328.84|331.38|328.98|331.24|328.84|0
1648835620000|2022-04-01 17:53:40|331.38|328.98|331.38|328.98|331.51|329.11|331.38|328.98|0
1648835630000|2022-04-01 17:53:50|331.51|329.11|331.65|329.25|331.79|329.39|331.51|329.11|0
1648835640000|2022-04-01 17:54:00|331.79|329.39|331.65|329.25|331.93|329.53|331.65|329.25|0
1648835650000|2022-04-01 17:54:10|331.93|329.53|331.79|329.39|331.93|329.53|331.79|329.39|0
1648835660000|2022-04-01 17:54:20|331.85|329.45|331.24|328.84|331.85|329.45|331.24|328.84|0
1648835670000|2022-04-01 17:54:30|331.38|328.98|331.1|328.7|331.38|328.98|331.1|328.7|0
1648835680000|2022-04-01 17:54:40|331.24|328.84|331.24|328.84|331.24|328.84|331.1|328.7|0
1648835690000|2022-04-01 17:54:50|331.38|328.98|331.44|329.04|331.44|329.04|331.38|328.98|0
1648835700000|2022-04-01 17:55:00|331.38|328.98|330.96|328.56|331.38|328.98|330.96|328.56|0
1648835710000|2022-04-01 17:55:10|331.24|328.84|331.17|328.77|331.24|328.84|331.17|328.77|0
1648835720000|2022-04-01 17:55:20|330.96|328.56|331.1|328.7|331.24|328.84|330.96|328.56|0
1648835730000|2022-04-01 17:55:30|331.24|328.84|331.65|329.25|331.65|329.25|331.24|328.84|0
1648835740000|2022-04-01 17:55:40|331.79|329.39|331.92|329.52|331.92|329.52|331.79|329.39|0
1648835750000|2022-04-01 17:55:50|331.79|329.39|331.65|329.25|331.79|329.39|331.65|329.25|0
1648835760000|2022-04-01 17:56:00|331.58|329.18|331.51|329.11|331.65|329.25|331.51|329.11|0
1648835770000|2022-04-01 17:56:10|331.79|329.39|332.34|329.94|332.34|329.94|331.79|329.39|0
1648835780000|2022-04-01 17:56:20|332.47|330.07|332.61|330.21|332.61|330.21|332.47|330.07|0
1648835790000|2022-04-01 17:56:30|332.47|330.07|332.06|329.66|332.47|330.07|332.06|329.66|0
1648835800000|2022-04-01 17:56:40|332.2|329.8|332.2|329.8|332.2|329.8|332.06|329.66|0
1648835810000|2022-04-01 17:56:50|332.34|329.94|332.47|330.07|332.61|330.21|332.34|329.94|0
1648835820000|2022-04-01 17:57:00|332.34|329.94|331.92|329.52|332.34|329.94|331.92|329.52|0
1648835830000|2022-04-01 17:57:10|332.06|329.66|332.2|329.8|332.34|329.94|332.06|329.66|0
1648835840000|2022-04-01 17:57:20|332.34|329.94|332.06|329.66|332.34|329.94|331.92|329.52|0
1648835850000|2022-04-01 17:57:30|331.92|329.52|332.2|329.8|332.2|329.8|331.92|329.52|0
1648835860000|2022-04-01 17:57:40|332.06|329.66|332.06|329.66|332.2|329.8|332.06|329.66|0
1648835870000|2022-04-01 17:57:50|331.92|329.52|332.34|329.94|332.34|329.94|331.92|329.52|0
1648835880000|2022-04-01 17:58:00|332.2|329.8|332.47|330.07|332.61|330.21|332.06|329.66|0
1648835890000|2022-04-01 17:58:10|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1648835900000|2022-04-01 17:58:20|332.47|330.07|332.47|330.07|332.47|330.07|332.34|329.94|0
1648835910000|2022-04-01 17:58:30|332.54|330.14|332.89|330.49|332.89|330.49|332.54|330.14|0
1648835920000|2022-04-01 17:58:40|332.75|330.35|333.02|330.62|333.02|330.62|332.75|330.35|0
1648835930000|2022-04-01 17:58:50|332.89|330.49|333.3|330.9|333.3|330.9|332.89|330.49|0
1648835940000|2022-04-01 17:59:00|333.16|330.76|333.3|330.9|333.44|331.04|333.16|330.76|0
1648835950000|2022-04-01 17:59:10|333.02|330.62|333.16|330.76|333.16|330.76|333.02|330.62|0
1648835960000|2022-04-01 17:59:20|333.02|330.62|333.44|331.04|333.44|331.04|333.02|330.62|0
1648835970000|2022-04-01 17:59:30|333.3|330.9|332.75|330.35|333.3|330.9|332.75|330.35|0
1648835980000|2022-04-01 17:59:40|332.61|330.21|332.81|330.41|332.81|330.41|332.61|330.21|0
1648835990000|2022-04-01 17:59:50|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1648836000000|2022-04-01 18:00:00|332.61|330.21|332.2|329.8|332.61|330.21|332.2|329.8|0
1648836010000|2022-04-01 18:00:10|332.34|329.94|332.89|330.49|332.89|330.49|332.34|329.94|0
1648836020000|2022-04-01 18:00:20|333.02|330.62|333.71|331.31|333.71|331.31|333.02|330.62|0
1648836030000|2022-04-01 18:00:30|333.78|331.38|333.44|331.04|333.85|331.45|333.37|330.97|0
1648836040000|2022-04-01 18:00:40|333.16|330.76|333.71|331.31|333.85|331.45|333.16|330.76|0
1648836050000|2022-04-01 18:00:50|333.58|331.18|333.37|330.97|333.58|331.18|333.37|330.97|0
1648836060000|2022-04-01 18:01:00|333.44|331.04|333.02|330.62|333.44|331.04|333.02|330.62|0
1648836070000|2022-04-01 18:01:10|332.89|330.49|332.89|330.49|332.89|330.49|332.89|330.49|0
1648836080000|2022-04-01 18:01:20|333.16|330.76|333.16|330.76|333.16|330.76|332.89|330.49|0
1648836090000|2022-04-01 18:01:30|333.37|330.97|333.16|330.76|333.37|330.97|333.02|330.62|0
1648836100000|2022-04-01 18:01:40|333.09|330.69|332.89|330.49|333.09|330.69|332.89|330.49|0
1648836110000|2022-04-01 18:01:50|333.02|330.62|333.16|330.76|333.3|330.9|333.02|330.62|0
1648836120000|2022-04-01 18:02:00|333.3|330.9|333.44|331.04|333.5|331.1|333.3|330.9|0
1648836130000|2022-04-01 18:02:10|333.57|331.17|333.16|330.76|333.57|331.17|333.16|330.76|0
1648836140000|2022-04-01 18:02:20|333.44|331.04|333.99|331.59|333.99|331.59|333.44|331.04|0
1648836150000|2022-04-01 18:02:30|334.13|331.73|334.82|332.42|334.82|332.42|334.13|331.73|0
1648836160000|2022-04-01 18:02:40|334.54|332.14|334.54|332.14|334.54|332.14|334.26|331.86|0
1648836170000|2022-04-01 18:02:50|334.82|332.42|334.68|332.28|334.82|332.42|334.54|332.14|0
1648836180000|2022-04-01 18:03:00|334.95|332.55|334.95|332.55|335.09|332.69|334.82|332.42|0
1648836190000|2022-04-01 18:03:10|335.23|332.83|334.68|332.28|335.23|332.83|334.68|332.28|0
1648836200000|2022-04-01 18:03:20|335.09|332.69|335.23|332.83|335.23|332.83|334.95|332.55|0
1648836210000|2022-04-01 18:03:30|334.82|332.42|334.95|332.55|334.95|332.55|334.54|332.14|0
1648836220000|2022-04-01 18:03:40|334.82|332.42|335.09|332.69|335.09|332.69|334.82|332.42|0
1648836230000|2022-04-01 18:03:50|334.95|332.55|335.37|332.97|335.37|332.97|334.95|332.55|0
1648836240000|2022-04-01 18:04:00|335.65|333.25|335.78|333.38|335.78|333.38|335.51|333.11|0
1648836250000|2022-04-01 18:04:10|335.92|333.52|335.78|333.38|335.92|333.52|335.78|333.38|0
1648836260000|2022-04-01 18:04:20|335.65|333.25|335.92|333.52|335.92|333.52|335.65|333.25|0
1648836270000|2022-04-01 18:04:30|335.85|333.45|335.92|333.52|335.92|333.52|335.78|333.38|0
1648836280000|2022-04-01 18:04:40|335.78|333.38|336.06|333.66|336.06|333.66|335.78|333.38|0
1648836290000|2022-04-01 18:04:50|336.2|333.8|336.89|334.49|336.89|334.49|336.2|333.8|0
1648836300000|2022-04-01 18:05:00|336.75|334.35|337.86|335.46|337.86|335.46|336.75|334.35|0
1648836310000|2022-04-01 18:05:10|338.14|335.74|338.14|335.74|338.42|336.02|338.14|335.74|0
1648836320000|2022-04-01 18:05:20|338.28|335.88|338|335.6|338.28|335.88|337.86|335.46|0
1648836330000|2022-04-01 18:05:30|337.72|335.32|338.28|335.88|338.28|335.88|337.72|335.32|0
1648836340000|2022-04-01 18:05:40|338.56|336.16|338.84|336.44|338.84|336.44|338.56|336.16|0
1648836350000|2022-04-01 18:05:50|338.7|336.3|338.98|336.58|338.98|336.58|338.7|336.3|0
1648836360000|2022-04-01 18:06:00|339.04|336.64|339.25|336.85|339.25|336.85|339.04|336.64|0
1648836370000|2022-04-01 18:06:10|339.11|336.71|339.11|336.71|339.11|336.71|338.97|336.57|0
1648836380000|2022-04-01 18:06:20|339.25|336.85|339.25|336.85|339.25|336.85|338.97|336.57|0
1648836390000|2022-04-01 18:06:30|339.11|336.71|338.84|336.44|339.11|336.71|338.84|336.44|0
1648836400000|2022-04-01 18:06:40|338.56|336.16|338.42|336.02|338.56|336.16|338.35|335.95|0
1648836410000|2022-04-01 18:06:50|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1648836420000|2022-04-01 18:07:00|338.14|335.74|338|335.6|338.14|335.74|337.86|335.46|0
1648836430000|2022-04-01 18:07:10|337.86|335.46|337.72|335.32|337.86|335.46|337.72|335.32|0
1648836440000|2022-04-01 18:07:20|337.58|335.18|337.17|334.77|337.58|335.18|337.17|334.77|0
1648836450000|2022-04-01 18:07:30|337.31|334.91|337.45|335.05|337.45|335.05|337.31|334.91|0
1648836460000|2022-04-01 18:07:40|337.31|334.91|336.89|334.49|337.31|334.91|336.89|334.49|0
1648836470000|2022-04-01 18:07:50|337.03|334.63|336.75|334.35|337.03|334.63|336.75|334.35|0
1648836480000|2022-04-01 18:08:00|336.61|334.21|336.48|334.08|336.61|334.21|336.48|334.08|0
1648836490000|2022-04-01 18:08:10|336.2|333.8|336.06|333.66|336.2|333.8|336.06|333.66|0
1648836500000|2022-04-01 18:08:20|336.2|333.8|336.75|334.35|336.75|334.35|336.2|333.8|0
1648836510000|2022-04-01 18:08:30|336.61|334.21|337.17|334.77|337.17|334.77|336.61|334.21|0
1648836520000|2022-04-01 18:08:40|337.31|334.91|337.58|335.18|337.58|335.18|337.31|334.91|0
1648836530000|2022-04-01 18:08:50|337.72|335.32|338|335.6|338|335.6|337.58|335.18|0
1648836540000|2022-04-01 18:09:00|337.31|334.91|337.45|335.05|337.58|335.18|337.31|334.91|0
1648836550000|2022-04-01 18:09:10|337.31|334.91|337.58|335.18|337.58|335.18|337.31|334.91|0
1648836560000|2022-04-01 18:09:20|337.45|335.05|337.31|334.91|337.45|335.05|337.17|334.77|0
1648836570000|2022-04-01 18:09:30|337.17|334.77|336.61|334.21|337.17|334.77|336.61|334.21|0
1648836580000|2022-04-01 18:09:40|336.75|334.35|337.03|334.63|337.03|334.63|336.75|334.35|0
1648836590000|2022-04-01 18:09:50|337.17|334.77|337.17|334.77|337.31|334.91|337.17|334.77|0
1648836600000|2022-04-01 18:10:00|336.89|334.49|336.61|334.21|336.89|334.49|336.61|334.21|0
1648836610000|2022-04-01 18:10:10|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1648836620000|2022-04-01 18:10:20|336.4|334|336.61|334.21|336.61|334.21|336.4|334|0
1648836630000|2022-04-01 18:10:30|336.47|334.07|336.75|334.35|336.75|334.35|336.47|334.07|0
1648836640000|2022-04-01 18:10:40|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1648836650000|2022-04-01 18:10:50|336.47|334.07|336.47|334.07|336.47|334.07|336.34|333.94|0
1648836660000|2022-04-01 18:11:00|336.34|333.94|336.47|334.07|336.47|334.07|336.34|333.94|0
1648836670000|2022-04-01 18:11:10|336.34|333.94|335.78|333.38|336.34|333.94|335.78|333.38|0
1648836680000|2022-04-01 18:11:20|335.5|333.1|335.78|333.38|335.78|333.38|335.5|333.1|0
1648836690000|2022-04-01 18:11:30|335.92|333.52|335.92|333.52|335.92|333.52|335.78|333.38|0
1648836700000|2022-04-01 18:11:40|335.64|333.24|335.78|333.38|335.92|333.52|335.64|333.24|0
1648836710000|2022-04-01 18:11:50|335.92|333.52|336.2|333.8|336.2|333.8|335.92|333.52|0
1648836720000|2022-04-01 18:12:00|336.33|333.93|336.06|333.66|336.33|333.93|336.06|333.66|0
1648836730000|2022-04-01 18:12:10|336.47|334.07|336.89|334.49|336.89|334.49|336.47|334.07|0
1648836740000|2022-04-01 18:12:20|337.17|334.77|337.17|334.77|337.17|334.77|337.09|334.69|0
1648836750000|2022-04-01 18:12:30|337.31|334.91|336.75|334.35|337.31|334.91|336.75|334.35|0
1648836760000|2022-04-01 18:12:40|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1648836770000|2022-04-01 18:12:50|336.75|334.35|336.75|334.35|336.75|334.35|336.61|334.21|0
1648836780000|2022-04-01 18:13:00|337.03|334.63|336.75|334.35|337.03|334.63|336.75|334.35|0
1648836790000|2022-04-01 18:13:10|336.89|334.49|337.03|334.63|337.03|334.63|336.89|334.49|0
1648836800000|2022-04-01 18:13:20|337.17|334.77|337.3|334.9|337.3|334.9|337.03|334.63|0
1648836810000|2022-04-01 18:13:30|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1648836820000|2022-04-01 18:13:40|337.3|334.9|337.58|335.18|337.58|335.18|337.3|334.9|0
1648836830000|2022-04-01 18:13:50|337.44|335.04|337.17|334.77|337.44|335.04|337.17|334.77|0
1648836840000|2022-04-01 18:14:00|337.44|335.04|337.51|335.11|337.51|335.11|337.44|335.04|0
1648836850000|2022-04-01 18:14:10|337.44|335.04|337.72|335.32|337.86|335.46|337.44|335.04|0
1648836860000|2022-04-01 18:14:20|337.86|335.46|337.72|335.32|338|335.6|337.72|335.32|0
1648836870000|2022-04-01 18:14:30|338|335.6|338.14|335.74|338.14|335.74|338|335.6|0
1648836880000|2022-04-01 18:14:40|337.86|335.46|337.58|335.18|337.86|335.46|337.58|335.18|0
1648836890000|2022-04-01 18:14:50|337.72|335.32|338.14|335.74|338.14|335.74|337.72|335.32|0
1648836900000|2022-04-01 18:15:00|338.42|336.02|337.71|335.31|340.6|338.2|337.71|335.31|0
1648836910000|2022-04-01 18:15:10|337.85|335.45|337.99|335.59|337.99|335.59|337.85|335.45|0
1648836920000|2022-04-01 18:15:20|337.85|335.45|338.2|335.8|338.2|335.8|337.85|335.45|0
1648836930000|2022-04-01 18:15:30|338.27|335.87|338.2|335.8|338.27|335.87|338.13|335.73|0
1648836940000|2022-04-01 18:15:40|338.27|335.87|338.69|336.29|338.69|336.29|338.27|335.87|0
1648836950000|2022-04-01 18:15:50|338.83|336.43|338.69|336.29|338.83|336.43|338.69|336.29|0
1648836960000|2022-04-01 18:16:00|338.75|336.35|338.13|335.73|338.75|336.35|338.13|335.73|0
1648836970000|2022-04-01 18:16:10|337.85|335.45|337.85|335.45|337.99|335.59|337.71|335.31|0
1648836980000|2022-04-01 18:16:20|337.71|335.31|337.92|335.52|337.92|335.52|337.71|335.31|0
1648836990000|2022-04-01 18:16:30|338.27|335.87|338.13|335.73|338.27|335.87|337.99|335.59|0
1648837000000|2022-04-01 18:16:40|337.99|335.59|337.85|335.45|337.99|335.59|337.85|335.45|0
1648837010000|2022-04-01 18:16:50|337.99|335.59|337.71|335.31|337.99|335.59|337.71|335.31|0
1648837020000|2022-04-01 18:17:00|337.57|335.17|337.57|335.17|337.71|335.31|337.57|335.17|0
1648837030000|2022-04-01 18:17:10|337.99|335.59|337.71|335.31|337.99|335.59|337.57|335.17|0
1648837040000|2022-04-01 18:17:20|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1648837050000|2022-04-01 18:17:30|338.13|335.73|338.13|335.73|338.13|335.73|337.99|335.59|0
1648837060000|2022-04-01 18:17:40|337.85|335.45|338.2|335.8|338.27|335.87|337.85|335.45|0
1648837070000|2022-04-01 18:17:50|338.13|335.73|337.99|335.59|338.27|335.87|337.99|335.59|0
1648837080000|2022-04-01 18:18:00|337.92|335.52|337.85|335.45|337.99|335.59|337.85|335.45|0
1648837090000|2022-04-01 18:18:10|338.13|335.73|338.55|336.15|338.55|336.15|338.13|335.73|0
1648837100000|2022-04-01 18:18:20|338.61|336.21|338.55|336.15|338.61|336.21|338.41|336.01|0
1648837110000|2022-04-01 18:18:30|338.13|335.73|338.41|336.01|338.41|336.01|338.13|335.73|0
1648837120000|2022-04-01 18:18:40|337.85|335.45|337.99|335.59|337.99|335.59|337.85|335.45|0
1648837130000|2022-04-01 18:18:50|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1648837140000|2022-04-01 18:19:00|337.71|335.31|337.57|335.17|337.85|335.45|337.57|335.17|0
1648837150000|2022-04-01 18:19:10|337.43|335.03|337.02|334.62|337.43|335.03|337.02|334.62|0
1648837160000|2022-04-01 18:19:20|336.74|334.34|336.88|334.48|336.88|334.48|336.74|334.34|0
1648837170000|2022-04-01 18:19:30|337.3|334.9|337.43|335.03|337.43|335.03|337.3|334.9|0
1648837180000|2022-04-01 18:19:40|337.16|334.76|337.02|334.62|337.16|334.76|337.02|334.62|0
1648837190000|2022-04-01 18:19:50|336.88|334.48|336.88|334.48|336.88|334.48|336.6|334.2|0
1648837200000|2022-04-01 18:20:00|337.16|334.76|336.74|334.34|337.16|334.76|336.74|334.34|0
1648837210000|2022-04-01 18:20:10|337.29|334.89|337.36|334.96|337.36|334.96|337.29|334.89|0
1648837220000|2022-04-01 18:20:20|337.43|335.03|337.16|334.76|337.43|335.03|337.16|334.76|0
1648837230000|2022-04-01 18:20:30|337.29|334.89|337.16|334.76|337.29|334.89|337.16|334.76|0
1648837240000|2022-04-01 18:20:40|337.29|334.89|337.71|335.31|337.71|335.31|337.29|334.89|0
1648837250000|2022-04-01 18:20:50|337.43|335.03|337.29|334.89|337.43|335.03|337.29|334.89|0
1648837260000|2022-04-01 18:21:00|337.57|335.17|337.43|335.03|337.57|335.17|336.6|334.2|0
1648837270000|2022-04-01 18:21:10|337.57|335.17|337.85|335.45|337.85|335.45|337.43|335.03|0
1648837280000|2022-04-01 18:21:20|338.13|335.73|337.99|335.59|338.41|336.01|337.99|335.59|0
1648837290000|2022-04-01 18:21:30|337.71|335.31|337.43|335.03|337.71|335.31|337.43|335.03|0
1648837300000|2022-04-01 18:21:40|337.57|335.17|337.99|335.59|337.99|335.59|337.57|335.17|0
1648837310000|2022-04-01 18:21:50|337.57|335.17|337.99|335.59|337.99|335.59|337.57|335.17|0
1648837320000|2022-04-01 18:22:00|338.2|335.8|337.43|335.03|338.27|335.87|337.43|335.03|0
1648837330000|2022-04-01 18:22:10|337.71|335.31|338.41|336.01|338.41|336.01|337.71|335.31|0
1648837340000|2022-04-01 18:22:20|338.19|335.79|338.27|335.87|338.27|335.87|338.13|335.73|0
1648837350000|2022-04-01 18:22:30|338.41|336.01|338.55|336.15|338.55|336.15|338.41|336.01|0
1648837360000|2022-04-01 18:22:40|338.27|335.87|338.13|335.73|338.27|335.87|338.13|335.73|0
1648837370000|2022-04-01 18:22:50|338.06|335.66|337.99|335.59|338.06|335.66|337.92|335.52|0
1648837380000|2022-04-01 18:23:00|338.47|336.07|338.82|336.42|338.82|336.42|338.47|336.07|0
1648837390000|2022-04-01 18:23:10|338.68|336.28|338.68|336.28|338.68|336.28|338.55|336.15|0
1648837400000|2022-04-01 18:23:20|338.27|335.87|338.96|336.56|338.96|336.56|338.27|335.87|0
1648837410000|2022-04-01 18:23:30|338.68|336.28|338.55|336.15|338.68|336.28|338.55|336.15|0
1648837420000|2022-04-01 18:23:40|338.41|336.01|338.55|336.15|338.55|336.15|338.33|335.93|0
1648837430000|2022-04-01 18:23:50|338.41|336.01|338.41|336.01|338.55|336.15|338.27|335.87|0
1648837440000|2022-04-01 18:24:00|338.27|335.87|338.13|335.73|338.27|335.87|338.13|335.73|0
1648837450000|2022-04-01 18:24:10|337.99|335.59|337.92|335.52|337.99|335.59|337.85|335.45|0
1648837460000|2022-04-01 18:24:20|337.85|335.45|337.85|335.45|337.85|335.45|337.71|335.31|0
1648837470000|2022-04-01 18:24:30|337.64|335.24|337.43|335.03|337.71|335.31|337.43|335.03|0
1648837480000|2022-04-01 18:24:40|337.57|335.17|337.43|335.03|337.57|335.17|337.43|335.03|0
1648837490000|2022-04-01 18:24:50|337.15|334.75|337.29|334.89|337.43|335.03|337.15|334.75|0
1648837500000|2022-04-01 18:25:00|337.15|334.75|337.15|334.75|337.29|334.89|337.15|334.75|0
1648837510000|2022-04-01 18:25:10|337.43|335.03|337.29|334.89|337.43|335.03|337.15|334.75|0
1648837520000|2022-04-01 18:25:20|337.01|334.61|337.15|334.75|337.15|334.75|337.01|334.61|0
1648837530000|2022-04-01 18:25:30|337.43|335.03|337.01|334.61|337.43|335.03|337.01|334.61|0
1648837540000|2022-04-01 18:25:40|337.15|334.75|337.43|335.03|337.43|335.03|337.15|334.75|0
1648837550000|2022-04-01 18:25:50|337.57|335.17|337.85|335.45|337.85|335.45|337.29|334.89|0
1648837560000|2022-04-01 18:26:00|337.99|335.59|338.27|335.87|338.27|335.87|337.99|335.59|0
1648837570000|2022-04-01 18:26:10|338.4|336|338.4|336|338.4|336|338.13|335.73|0
1648837580000|2022-04-01 18:26:20|338.54|336.14|339.1|336.7|339.1|336.7|338.54|336.14|0
1648837590000|2022-04-01 18:26:30|339.24|336.84|339.24|336.84|339.52|337.12|339.24|336.84|0
1648837600000|2022-04-01 18:26:40|339.52|337.12|338.82|336.42|339.52|337.12|338.82|336.42|0
1648837610000|2022-04-01 18:26:50|339.24|336.84|338.68|336.28|339.24|336.84|338.68|336.28|0
1648837620000|2022-04-01 18:27:00|339.24|336.84|338.82|336.42|339.24|336.84|338.82|336.42|0
1648837630000|2022-04-01 18:27:10|338.68|336.28|338.96|336.56|339.1|336.7|338.68|336.28|0
1648837640000|2022-04-01 18:27:20|338.68|336.28|338.27|335.87|338.68|336.28|338.27|335.87|0
1648837650000|2022-04-01 18:27:30|338.13|335.73|338.4|336|338.4|336|338.13|335.73|0
1648837660000|2022-04-01 18:27:40|338.54|336.14|338.19|335.79|338.54|336.14|337.99|335.59|0
1648837670000|2022-04-01 18:27:50|338.13|335.73|338.4|336|338.4|336|338.13|335.73|0
1648837680000|2022-04-01 18:28:00|338.68|336.28|339.38|336.98|339.38|336.98|338.68|336.28|0
1648837690000|2022-04-01 18:28:10|339.24|336.84|339.52|337.12|339.52|337.12|339.24|336.84|0
1648837700000|2022-04-01 18:28:20|339.66|337.26|339.8|337.4|339.8|337.4|339.66|337.26|0
1648837710000|2022-04-01 18:28:30|339.66|337.26|339.66|337.26|339.8|337.4|339.66|337.26|0
1648837720000|2022-04-01 18:28:40|339.8|337.4|339.24|336.84|339.8|337.4|339.24|336.84|0
1648837730000|2022-04-01 18:28:50|339.38|336.98|339.94|337.54|339.94|337.54|339.38|336.98|0
1648837740000|2022-04-01 18:29:00|340.08|337.68|339.66|337.26|340.08|337.68|339.66|337.26|0
1648837750000|2022-04-01 18:29:10|339.8|337.4|339.38|336.98|339.8|337.4|339.38|336.98|0
1648837760000|2022-04-01 18:29:20|339.52|337.12|340.08|337.68|340.08|337.68|339.52|337.12|0
1648837770000|2022-04-01 18:29:30|340.14|337.74|340.22|337.82|340.36|337.96|340.08|337.68|0
1648837780000|2022-04-01 18:29:40|340.36|337.96|340.49|338.09|340.77|338.37|340.36|337.96|0
1648837790000|2022-04-01 18:29:50|340.36|337.96|340.91|338.51|340.91|338.51|340.36|337.96|0
1648837800000|2022-04-01 18:30:00|340.77|338.37|340.91|338.51|341.05|338.65|340.77|338.37|0
1648837810000|2022-04-01 18:30:10|341.05|338.65|341.33|338.93|341.33|338.93|341.05|338.65|0
1648837820000|2022-04-01 18:30:20|341.19|338.79|341.47|339.07|341.47|339.07|341.19|338.79|0
1648837830000|2022-04-01 18:30:30|341.61|339.21|341.61|339.21|341.61|339.21|341.19|338.79|0
1648837840000|2022-04-01 18:30:40|341.75|339.35|341.75|339.35|341.75|339.35|341.61|339.21|0
1648837850000|2022-04-01 18:30:50|341.47|339.07|341.61|339.21|341.61|339.21|341.4|339|0
1648837860000|2022-04-01 18:31:00|341.33|338.93|341.33|338.93|341.47|339.07|341.33|338.93|0
1648837870000|2022-04-01 18:31:10|341.05|338.65|340.49|338.09|341.05|338.65|340.35|337.95|0
1648837880000|2022-04-01 18:31:20|340.63|338.23|340.91|338.51|340.91|338.51|340.63|338.23|0
1648837890000|2022-04-01 18:31:30|341.05|338.65|341.89|339.49|341.89|339.49|341.05|338.65|0
1648837900000|2022-04-01 18:31:40|342.03|339.63|341.61|339.21|342.03|339.63|341.61|339.21|0
1648837910000|2022-04-01 18:31:50|341.75|339.35|342.17|339.77|342.17|339.77|341.75|339.35|0
1648837920000|2022-04-01 18:32:00|342.31|339.91|342.17|339.77|342.31|339.91|342.17|339.77|0
1648837930000|2022-04-01 18:32:10|342.03|339.63|342.17|339.77|342.31|339.91|342.03|339.63|0
1648837940000|2022-04-01 18:32:20|342.31|339.91|342.45|340.05|342.45|340.05|342.31|339.91|0
1648837950000|2022-04-01 18:32:30|342.31|339.91|342.87|340.47|342.87|340.47|342.31|339.91|0
1648837960000|2022-04-01 18:32:40|343.15|340.75|343.29|340.89|343.29|340.89|343.08|340.68|0
1648837970000|2022-04-01 18:32:50|342.87|340.47|343.43|341.03|343.43|341.03|342.87|340.47|0
1648837980000|2022-04-01 18:33:00|343.29|340.89|343.08|340.68|343.29|340.89|343.08|340.68|0
1648837990000|2022-04-01 18:33:10|342.87|340.47|343.01|340.61|343.01|340.61|342.73|340.33|0
1648838000000|2022-04-01 18:33:20|342.73|340.33|342.31|339.91|342.73|340.33|342.31|339.91|0
1648838010000|2022-04-01 18:33:30|342.03|339.63|342.31|339.91|342.31|339.91|342.03|339.63|0
1648838020000|2022-04-01 18:33:40|342.17|339.77|342.17|339.77|342.31|339.91|342.17|339.77|0
1648838030000|2022-04-01 18:33:50|342.31|339.91|342.31|339.91|342.31|339.91|342.17|339.77|0
1648838040000|2022-04-01 18:34:00|342.17|339.77|342.17|339.77|342.31|339.91|342.17|339.77|0
1648838050000|2022-04-01 18:34:10|342.31|339.91|342.31|339.91|342.31|339.91|342.17|339.77|0
1648838060000|2022-04-01 18:34:20|342.03|339.63|341.75|339.35|342.03|339.63|341.61|339.21|0
1648838070000|2022-04-01 18:34:30|341.89|339.49|342.31|339.91|342.31|339.91|341.89|339.49|0
1648838080000|2022-04-01 18:34:40|342.45|340.05|342.45|340.05|342.45|340.05|342.31|339.91|0
1648838090000|2022-04-01 18:34:50|342.73|340.33|343.15|340.75|343.15|340.75|342.73|340.33|0
1648838100000|2022-04-01 18:35:00|343.29|340.89|343.01|340.61|343.29|340.89|343.01|340.61|0
1648838110000|2022-04-01 18:35:10|343.29|340.89|342.73|340.33|343.29|340.89|342.73|340.33|0
1648838120000|2022-04-01 18:35:20|343.01|340.61|342.87|340.47|343.01|340.61|342.87|340.47|0
1648838130000|2022-04-01 18:35:30|342.73|340.33|343.01|340.61|343.15|340.75|342.73|340.33|0
1648838140000|2022-04-01 18:35:40|342.94|340.54|342.45|340.05|342.94|340.54|342.45|340.05|0
1648838150000|2022-04-01 18:35:50|342.17|339.77|342.17|339.77|342.31|339.91|342.17|339.77|0
1648838160000|2022-04-01 18:36:00|342.31|339.91|342.03|339.63|342.31|339.91|342.03|339.63|0
1648838170000|2022-04-01 18:36:10|342.31|339.91|342.03|339.63|342.31|339.91|342.03|339.63|0
1648838180000|2022-04-01 18:36:20|341.89|339.49|341.89|339.49|342.03|339.63|341.89|339.49|0
1648838190000|2022-04-01 18:36:30|341.82|339.42|341.75|339.35|341.89|339.49|341.75|339.35|0
1648838200000|2022-04-01 18:36:40|341.68|339.28|341.4|339|341.68|339.28|341.33|338.93|0
1648838210000|2022-04-01 18:36:50|341.33|338.93|341.19|338.79|341.33|338.93|341.05|338.65|0
1648838220000|2022-04-01 18:37:00|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1648838230000|2022-04-01 18:37:10|341.05|338.65|340.77|338.37|341.05|338.65|340.77|338.37|0
1648838240000|2022-04-01 18:37:20|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1648838250000|2022-04-01 18:37:30|340.77|338.37|340.7|338.3|340.77|338.37|340.63|338.23|0
1648838260000|2022-04-01 18:37:40|340.56|338.16|340.07|337.67|340.56|338.16|340.07|337.67|0
1648838270000|2022-04-01 18:37:50|339.93|337.53|340.07|337.67|340.07|337.67|339.93|337.53|0
1648838280000|2022-04-01 18:38:00|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1648838290000|2022-04-01 18:38:10|340.35|337.95|340.77|338.37|341.05|338.65|340.35|337.95|0
1648838300000|2022-04-01 18:38:20|340.63|338.23|341.05|338.65|341.05|338.65|340.63|338.23|0
1648838310000|2022-04-01 18:38:30|340.91|338.51|340.77|338.37|340.91|338.51|340.77|338.37|0
1648838320000|2022-04-01 18:38:40|340.91|338.51|340.77|338.37|341.05|338.65|340.77|338.37|0
1648838330000|2022-04-01 18:38:50|340.63|338.23|340.63|338.23|340.63|338.23|340.49|338.09|0
1648838340000|2022-04-01 18:39:00|340.91|338.51|340.98|338.58|340.98|338.58|340.77|338.37|0
1648838350000|2022-04-01 18:39:10|340.91|338.51|341.05|338.65|341.33|338.93|340.91|338.51|0
1648838360000|2022-04-01 18:39:20|340.77|338.37|340.49|338.09|340.77|338.37|340.49|338.09|0
1648838370000|2022-04-01 18:39:30|340.42|338.02|340.35|337.95|340.49|338.09|340.35|337.95|0
1648838380000|2022-04-01 18:39:40|340.63|338.23|340.77|338.37|340.77|338.37|340.63|338.23|0
1648838390000|2022-04-01 18:39:50|340.91|338.51|341.05|338.65|341.05|338.65|340.91|338.51|0
1648838400000|2022-04-01 18:40:00|341.19|338.79|341.33|338.93|341.33|338.93|341.19|338.79|0
1648838410000|2022-04-01 18:40:10|341.19|338.79|341.47|339.07|341.47|339.07|341.05|338.65|0
1648838420000|2022-04-01 18:40:20|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1648838430000|2022-04-01 18:40:30|341.75|339.35|341.61|339.21|341.75|339.35|341.61|339.21|0
1648838440000|2022-04-01 18:40:40|341.75|339.35|341.75|339.35|341.89|339.49|341.75|339.35|0
1648838450000|2022-04-01 18:40:50|341.89|339.49|342.03|339.63|342.03|339.63|341.89|339.49|0
1648838460000|2022-04-01 18:41:00|342.17|339.77|342.87|340.47|342.87|340.47|342.17|339.77|0
1648838470000|2022-04-01 18:41:10|342.73|340.33|343.01|340.61|343.15|340.75|342.73|340.33|0
1648838480000|2022-04-01 18:41:20|342.87|340.47|343.01|340.61|343.01|340.61|342.87|340.47|0
1648838490000|2022-04-01 18:41:30|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1648838500000|2022-04-01 18:41:40|342.73|340.33|342.73|340.33|342.87|340.47|342.73|340.33|0
1648838510000|2022-04-01 18:41:50|342.59|340.19|342.45|340.05|342.59|340.19|342.45|340.05|0
1648838520000|2022-04-01 18:42:00|342.31|339.91|341.19|338.79|342.31|339.91|340.98|338.58|0
1648838530000|2022-04-01 18:42:10|341.05|338.65|340.77|338.37|341.05|338.65|340.77|338.37|0
1648838540000|2022-04-01 18:42:20|340.91|338.51|341.05|338.65|341.05|338.65|340.7|338.3|0
1648838550000|2022-04-01 18:42:30|342.01|339.61|340.5|338.1|342.01|339.61|340.5|338.1|0
1648838560000|2022-04-01 18:42:40|340.78|338.38|340.64|338.24|340.92|338.52|340.64|338.24|0
1648838570000|2022-04-01 18:42:50|340.78|338.38|340.92|338.52|341.2|338.8|340.78|338.38|0
1648838580000|2022-04-01 18:43:00|341.06|338.66|341.2|338.8|341.34|338.94|341.06|338.66|0
1648838590000|2022-04-01 18:43:10|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1648838600000|2022-04-01 18:43:20|340.92|338.52|341.62|339.22|341.62|339.22|340.92|338.52|0
1648838610000|2022-04-01 18:43:30|341.48|339.08|341.76|339.36|341.76|339.36|341.48|339.08|0
1648838620000|2022-04-01 18:43:40|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1648838630000|2022-04-01 18:43:50|341.4|339|341.76|339.36|341.76|339.36|341.4|339|0
1648838640000|2022-04-01 18:44:00|341.9|339.5|342.18|339.78|342.18|339.78|341.9|339.5|0
1648838650000|2022-04-01 18:44:10|342.32|339.92|342.18|339.78|342.32|339.92|342.18|339.78|0
1648838660000|2022-04-01 18:44:20|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1648838670000|2022-04-01 18:44:30|342.46|340.06|342.6|340.2|342.6|340.2|342.46|340.06|0
1648838680000|2022-04-01 18:44:40|342.74|340.34|342.74|340.34|342.74|340.34|342.6|340.2|0
1648838690000|2022-04-01 18:44:50|342.46|340.06|342.24|339.84|342.46|340.06|342.18|339.78|0
1648838700000|2022-04-01 18:45:00|342.18|339.78|342.32|339.92|342.32|339.92|342.18|339.78|0
1648838710000|2022-04-01 18:45:10|342.46|340.06|342.6|340.2|342.6|340.2|342.46|340.06|0
1648838720000|2022-04-01 18:45:20|342.46|340.06|342.74|340.34|342.74|340.34|342.32|339.92|0
1648838730000|2022-04-01 18:45:30|342.6|340.2|343.16|340.76|343.16|340.76|342.6|340.2|0
1648838740000|2022-04-01 18:45:40|343.58|341.18|343.02|340.62|343.58|341.18|343.02|340.62|0
1648838750000|2022-04-01 18:45:50|342.94|340.54|342.46|340.06|342.94|340.54|342.46|340.06|0
1648838760000|2022-04-01 18:46:00|342.32|339.92|342.04|339.64|342.32|339.92|341.9|339.5|0
1648838770000|2022-04-01 18:46:10|342.18|339.78|341.54|339.14|342.18|339.78|341.54|339.14|0
1648838780000|2022-04-01 18:46:20|341.62|339.22|341.62|339.22|341.62|339.22|341.54|339.14|0
1648838790000|2022-04-01 18:46:30|341.48|339.08|341.76|339.36|341.76|339.36|341.48|339.08|0
1648838800000|2022-04-01 18:46:40|341.68|339.28|341.2|338.8|341.68|339.28|341.2|338.8|0
1648838810000|2022-04-01 18:46:50|341.33|338.93|341.33|338.93|341.33|338.93|341.2|338.8|0
1648838820000|2022-04-01 18:47:00|341.26|338.86|341.61|339.21|341.61|339.21|341.19|338.79|0
1648838830000|2022-04-01 18:47:10|341.47|339.07|341.33|338.93|341.47|339.07|341.26|338.86|0
1648838840000|2022-04-01 18:47:20|341.19|338.79|341.19|338.79|341.19|338.79|340.92|338.52|0
1648838850000|2022-04-01 18:47:30|341.05|338.65|341.19|338.79|341.33|338.93|341.05|338.65|0
1648838860000|2022-04-01 18:47:40|341.47|339.07|341.33|338.93|341.47|339.07|341.33|338.93|0
1648838870000|2022-04-01 18:47:50|341.19|338.79|341.05|338.65|341.19|338.79|341.05|338.65|0
1648838880000|2022-04-01 18:48:00|340.91|338.51|340.91|338.51|340.91|338.51|340.77|338.37|0
1648838890000|2022-04-01 18:48:10|340.84|338.44|340.77|338.37|340.84|338.44|340.64|338.24|0
1648838900000|2022-04-01 18:48:20|340.91|338.51|341.19|338.79|341.19|338.79|340.91|338.51|0
1648838910000|2022-04-01 18:48:30|341.33|338.93|341.05|338.65|341.33|338.93|341.05|338.65|0
1648838920000|2022-04-01 18:48:40|340.91|338.51|340.77|338.37|340.91|338.51|340.77|338.37|0
1648838930000|2022-04-01 18:48:50|340.91|338.51|341.33|338.93|341.33|338.93|340.91|338.51|0
1648838940000|2022-04-01 18:49:00|341.47|339.07|341.19|338.79|341.47|339.07|341.19|338.79|0
1648838950000|2022-04-01 18:49:10|341.26|338.86|340.91|338.51|341.26|338.86|340.91|338.51|0
1648838960000|2022-04-01 18:49:20|341.05|338.65|341.33|338.93|341.33|338.93|341.05|338.65|0
1648838970000|2022-04-01 18:49:30|341.47|339.07|341.19|338.79|341.47|339.07|341.19|338.79|0
1648838980000|2022-04-01 18:49:40|341.05|338.65|340.91|338.51|341.05|338.65|340.77|338.37|0
1648838990000|2022-04-01 18:49:50|341.05|338.65|340.77|338.37|341.05|338.65|340.77|338.37|0
1648839000000|2022-04-01 18:50:00|340.91|338.51|341.05|338.65|341.05|338.65|340.77|338.37|0
1648839010000|2022-04-01 18:50:10|340.91|338.51|339.8|337.4|340.91|338.51|339.8|337.4|0
1648839020000|2022-04-01 18:50:20|339.94|337.54|339.94|337.54|339.94|337.54|339.8|337.4|0
1648839030000|2022-04-01 18:50:30|339.8|337.4|339.8|337.4|339.94|337.54|339.8|337.4|0
1648839040000|2022-04-01 18:50:40|339.66|337.26|339.66|337.26|339.66|337.26|339.52|337.12|0
1648839050000|2022-04-01 18:50:50|339.52|337.12|339.38|336.98|339.66|337.26|339.38|336.98|0
1648839060000|2022-04-01 18:51:00|339.52|337.12|339.8|337.4|339.94|337.54|339.52|337.12|0
1648839070000|2022-04-01 18:51:10|339.66|337.26|339.66|337.26|339.86|337.46|339.66|337.26|0
1648839080000|2022-04-01 18:51:20|339.94|337.54|339.94|337.54|340.07|337.67|339.94|337.54|0
1648839090000|2022-04-01 18:51:30|340.07|337.67|340.21|337.81|340.21|337.81|340.07|337.67|0
1648839100000|2022-04-01 18:51:40|340.35|337.95|340.49|338.09|340.49|338.09|340.35|337.95|0
1648839110000|2022-04-01 18:51:50|340.35|337.95|340.21|337.81|340.35|337.95|340.21|337.81|0
1648839120000|2022-04-01 18:52:00|340.35|337.95|340.35|337.95|340.49|338.09|340.35|337.95|0
1648839130000|2022-04-01 18:52:10|340.21|337.81|339.93|337.53|340.21|337.81|339.8|337.4|0
1648839140000|2022-04-01 18:52:20|340.21|337.81|340.35|337.95|340.35|337.95|340.21|337.81|0
1648839150000|2022-04-01 18:52:30|340.07|337.67|339.93|337.53|340.07|337.67|339.93|337.53|0
1648839160000|2022-04-01 18:52:40|339.86|337.46|339.93|337.53|339.93|337.53|339.8|337.4|0
1648839170000|2022-04-01 18:52:50|340.07|337.67|340.21|337.81|340.21|337.81|340.07|337.67|0
1648839180000|2022-04-01 18:53:00|339.93|337.53|339.79|337.39|340.07|337.67|339.79|337.39|0
1648839190000|2022-04-01 18:53:10|340.07|337.67|339.93|337.53|340.07|337.67|339.93|337.53|0
1648839200000|2022-04-01 18:53:20|339.66|337.26|339.52|337.12|339.66|337.26|339.52|337.12|0
1648839210000|2022-04-01 18:53:30|339.38|336.98|339.24|336.84|339.38|336.98|339.24|336.84|0
1648839220000|2022-04-01 18:53:40|339.1|336.7|339.1|336.7|339.52|337.12|339.1|336.7|0
1648839230000|2022-04-01 18:53:50|339.24|336.84|339.1|336.7|339.24|336.84|339.1|336.7|0
1648839240000|2022-04-01 18:54:00|339.24|336.84|339.1|336.7|339.24|336.84|339.1|336.7|0
1648839250000|2022-04-01 18:54:10|339.38|336.98|339.38|336.98|339.38|336.98|339.38|336.98|0
1648839260000|2022-04-01 18:54:20|339.24|336.84|339.24|336.84|339.38|336.98|339.24|336.84|0
1648839270000|2022-04-01 18:54:30|339.1|336.7|339.16|336.76|339.24|336.84|339.1|336.7|0
1648839280000|2022-04-01 18:54:40|339.1|336.7|339.24|336.84|339.38|336.98|339.1|336.7|0
1648839290000|2022-04-01 18:54:50|339.38|336.98|339.38|336.98|339.51|337.11|339.38|336.98|0
1648839300000|2022-04-01 18:55:00|339.51|337.11|339.79|337.39|339.93|337.53|339.51|337.11|0
1648839310000|2022-04-01 18:55:10|339.38|336.98|339.51|337.11|339.51|337.11|339.38|336.98|0
1648839320000|2022-04-01 18:55:20|339.24|336.84|339.24|336.84|339.38|336.98|339.24|336.84|0
1648839330000|2022-04-01 18:55:30|339.38|336.98|339.65|337.25|339.65|337.25|339.24|336.84|0
1648839340000|2022-04-01 18:55:40|339.51|337.11|339.51|337.11|339.65|337.25|339.51|337.11|0
1648839350000|2022-04-01 18:55:50|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1648839360000|2022-04-01 18:56:00|339.79|337.39|340.21|337.81|340.21|337.81|339.79|337.39|0
1648839370000|2022-04-01 18:56:10|339.93|337.53|339.79|337.39|339.93|337.53|339.65|337.25|0
1648839380000|2022-04-01 18:56:20|339.72|337.32|339.93|337.53|339.93|337.53|339.72|337.32|0
1648839390000|2022-04-01 18:56:30|340.21|337.81|340.35|337.95|340.35|337.95|340.21|337.81|0
1648839400000|2022-04-01 18:56:40|340.49|338.09|340.42|338.02|340.49|338.09|340.42|338.02|0
1648839410000|2022-04-01 18:56:50|340.49|338.09|340.49|338.09|340.49|338.09|340.49|338.09|0
1648839420000|2022-04-01 18:57:00|340.63|338.23|340.35|337.95|340.77|338.37|340.35|337.95|0
1648839430000|2022-04-01 18:57:10|340.21|337.81|339.79|337.39|340.21|337.81|339.79|337.39|0
1648839440000|2022-04-01 18:57:20|339.51|337.11|339.51|337.11|339.65|337.25|339.51|337.11|0
1648839450000|2022-04-01 18:57:30|339.65|337.25|339.65|337.25|339.65|337.25|339.51|337.11|0
1648839460000|2022-04-01 18:57:40|339.51|337.11|339.3|336.9|339.51|337.11|339.23|336.83|0
1648839470000|2022-04-01 18:57:50|339.37|336.97|339.1|336.7|339.37|336.97|339.1|336.7|0
1648839480000|2022-04-01 18:58:00|338.54|336.14|338.54|336.14|338.54|336.14|338.54|336.14|0
1648839490000|2022-04-01 18:58:10|338.26|335.86|338.54|336.14|338.68|336.28|338.26|335.86|0
1648839500000|2022-04-01 18:58:20|338.68|336.28|338.26|335.86|338.68|336.28|338.26|335.86|0
1648839510000|2022-04-01 18:58:30|338.05|335.65|338.12|335.72|338.12|335.72|337.98|335.58|0
1648839520000|2022-04-01 18:58:40|337.98|335.58|337.7|335.3|337.98|335.58|337.7|335.3|0
1648839530000|2022-04-01 18:58:50|337.56|335.16|337.56|335.16|337.7|335.3|337.56|335.16|0
1648839540000|2022-04-01 18:59:00|337.98|335.58|337.7|335.3|337.98|335.58|337.7|335.3|0
1648839550000|2022-04-01 18:59:10|337.98|335.58|337.84|335.44|338.26|335.86|337.84|335.44|0
1648839560000|2022-04-01 18:59:20|337.7|335.3|337.42|335.02|337.7|335.3|337.42|335.02|0
1648839570000|2022-04-01 18:59:30|337.7|335.3|337.42|335.02|337.84|335.44|337.42|335.02|0
1648839580000|2022-04-01 18:59:40|337.7|335.3|337.98|335.58|337.98|335.58|337.7|335.3|0
1648839590000|2022-04-01 18:59:50|337.84|335.44|338.26|335.86|338.26|335.86|337.84|335.44|0
1648839600000|2022-04-01 19:00:00|337.84|335.44|337.7|335.3|337.98|335.58|337.7|335.3|0
1648839610000|2022-04-01 19:00:10|337.77|335.37|338.4|336|338.4|336|337.77|335.37|0
1648839620000|2022-04-01 19:00:20|338.26|335.86|338.82|336.42|338.82|336.42|338.26|335.86|0
1648839630000|2022-04-01 19:00:30|338.68|336.28|338.54|336.14|338.68|336.28|338.26|335.86|0
1648839640000|2022-04-01 19:00:40|338.4|336|339.09|336.69|339.09|336.69|338.4|336|0
1648839650000|2022-04-01 19:00:50|338.95|336.55|339.37|336.97|339.37|336.97|338.95|336.55|0
1648839660000|2022-04-01 19:01:00|339.51|337.11|339.65|337.25|339.65|337.25|339.51|337.11|0
1648839670000|2022-04-01 19:01:10|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1648839680000|2022-04-01 19:01:20|339.93|337.53|339.93|337.53|340.07|337.67|339.93|337.53|0
1648839690000|2022-04-01 19:01:30|340.07|337.67|339.79|337.39|340.07|337.67|339.79|337.39|0
1648839700000|2022-04-01 19:01:40|339.93|337.53|340.21|337.81|340.21|337.81|339.79|337.39|0
1648839710000|2022-04-01 19:01:50|340.49|338.09|340.35|337.95|340.49|338.09|340.35|337.95|0
1648839720000|2022-04-01 19:02:00|340.21|337.81|340.35|337.95|340.63|338.23|340.21|337.81|0
1648839730000|2022-04-01 19:02:10|340.63|338.23|340.63|338.23|340.63|338.23|340.49|338.09|0
1648839740000|2022-04-01 19:02:20|341.33|338.93|341.26|338.86|341.75|339.35|341.26|338.86|0
1648839750000|2022-04-01 19:02:30|341.33|338.93|341.47|339.07|341.47|339.07|341.19|338.79|0
1648839760000|2022-04-01 19:02:40|341.61|339.21|341.61|339.21|341.75|339.35|341.61|339.21|0
1648839770000|2022-04-01 19:02:50|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1648839780000|2022-04-01 19:03:00|341.47|339.07|341.05|338.65|341.47|339.07|341.05|338.65|0
1648839790000|2022-04-01 19:03:10|341.19|338.79|340.91|338.51|341.19|338.79|340.91|338.51|0
1648839800000|2022-04-01 19:03:20|341.19|338.79|340.35|337.95|341.19|338.79|340.35|337.95|0
1648839810000|2022-04-01 19:03:30|340.49|338.09|340.98|338.58|340.98|338.58|340.49|338.09|0
1648839820000|2022-04-01 19:03:40|341.19|338.79|341.05|338.65|341.19|338.79|341.05|338.65|0
1648839830000|2022-04-01 19:03:50|340.91|338.51|341.05|338.65|341.05|338.65|340.91|338.51|0
1648839840000|2022-04-01 19:04:00|341.19|338.79|341.19|338.79|341.47|339.07|341.19|338.79|0
1648839850000|2022-04-01 19:04:10|341.47|339.07|341.19|338.79|341.61|339.21|341.19|338.79|0
1648839860000|2022-04-01 19:04:20|341.05|338.65|340.91|338.51|341.05|338.65|340.91|338.51|0
1648839870000|2022-04-01 19:04:30|341.19|338.79|340.91|338.51|341.19|338.79|340.91|338.51|0
1648839880000|2022-04-01 19:04:40|340.77|338.37|340.35|337.95|340.77|338.37|340.35|337.95|0
1648839890000|2022-04-01 19:04:50|340.28|337.88|340.35|337.95|340.35|337.95|340.21|337.81|0
1648839900000|2022-04-01 19:05:00|340.07|337.67|340.07|337.67|340.63|338.23|339.93|337.53|0
1648839910000|2022-04-01 19:05:10|340.21|337.81|340.21|337.81|340.21|337.81|340.07|337.67|0
1648839920000|2022-04-01 19:05:20|340.35|337.95|340.35|337.95|340.63|338.23|340.35|337.95|0
1648839930000|2022-04-01 19:05:30|340.28|337.88|340.35|337.95|340.49|338.09|340.28|337.88|0
1648839940000|2022-04-01 19:05:40|340.21|337.81|340.56|338.16|340.77|338.37|340.21|337.81|0
1648839950000|2022-04-01 19:05:50|340.63|338.23|340.49|338.09|340.63|338.23|340.49|338.09|0
1648839960000|2022-04-01 19:06:00|340.28|337.88|340.07|337.67|340.28|337.88|340.07|337.67|0
1648839970000|2022-04-01 19:06:10|340.49|338.09|340.77|338.37|340.77|338.37|340.49|338.09|0
1648839980000|2022-04-01 19:06:20|340.55|338.15|340.49|338.09|340.63|338.23|340.49|338.09|0
1648839990000|2022-04-01 19:06:30|340.63|338.23|341.33|338.93|341.33|338.93|340.63|338.23|0
1648840000000|2022-04-01 19:06:40|341.19|338.79|341.19|338.79|341.19|338.79|340.91|338.51|0
1648840010000|2022-04-01 19:06:50|341.33|338.93|341.33|338.93|341.47|339.07|341.33|338.93|0
1648840020000|2022-04-01 19:07:00|341.19|338.79|341.33|338.93|341.61|339.21|341.19|338.79|0
1648840030000|2022-04-01 19:07:10|341.19|338.79|341.75|339.35|341.75|339.35|341.19|338.79|0
1648840040000|2022-04-01 19:07:20|341.33|338.93|341.47|339.07|341.47|339.07|341.19|338.79|0
1648840050000|2022-04-01 19:07:30|341.61|339.21|341.33|338.93|341.67|339.27|341.33|338.93|0
1648840060000|2022-04-01 19:07:40|341.89|339.49|341.61|339.21|341.89|339.49|341.61|339.21|0
1648840070000|2022-04-01 19:07:50|341.19|338.79|341.47|339.07|341.47|339.07|341.19|338.79|0
1648840080000|2022-04-01 19:08:00|341.19|338.79|340.91|338.51|341.19|338.79|340.91|338.51|0
1648840090000|2022-04-01 19:08:10|340.77|338.37|340.91|338.51|340.91|338.51|340.77|338.37|0
1648840100000|2022-04-01 19:08:20|340.63|338.23|340.49|338.09|340.63|338.23|340.49|338.09|0
1648840110000|2022-04-01 19:08:30|340.35|337.95|340.49|338.09|340.49|338.09|340.35|337.95|0
1648840120000|2022-04-01 19:08:40|340.63|338.23|340.35|337.95|340.63|338.23|340.35|337.95|0
1648840130000|2022-04-01 19:08:50|340.49|338.09|340.35|337.95|340.49|338.09|340.21|337.81|0
1648840140000|2022-04-01 19:09:00|339.93|337.53|340.07|337.67|340.07|337.67|339.93|337.53|0
1648840150000|2022-04-01 19:09:10|339.79|337.39|339.37|336.97|339.79|337.39|339.37|336.97|0
1648840160000|2022-04-01 19:09:20|339.09|336.69|338.95|336.55|339.09|336.69|338.95|336.55|0
1648840170000|2022-04-01 19:09:30|338.67|336.27|338.53|336.13|338.67|336.27|338.39|335.99|0
1648840180000|2022-04-01 19:09:40|338.67|336.27|338.67|336.27|338.81|336.41|338.53|336.13|0
1648840190000|2022-04-01 19:09:50|338.53|336.13|338.53|336.13|338.67|336.27|338.53|336.13|0
1648840200000|2022-04-01 19:10:00|338.67|336.27|338.39|335.99|338.67|336.27|338.39|335.99|0
1648840210000|2022-04-01 19:10:10|338.67|336.27|338.95|336.55|338.95|336.55|338.67|336.27|0
1648840220000|2022-04-01 19:10:20|339.09|336.69|339.37|336.97|339.51|337.11|338.95|336.55|0
1648840230000|2022-04-01 19:10:30|339.09|336.69|339.23|336.83|339.37|336.97|339.09|336.69|0
1648840240000|2022-04-01 19:10:40|338.95|336.55|338.81|336.41|338.95|336.55|338.67|336.27|0
1648840250000|2022-04-01 19:10:50|338.95|336.55|338.53|336.13|338.95|336.55|338.53|336.13|0
1648840260000|2022-04-01 19:11:00|338.74|336.34|338.11|335.71|338.74|336.34|338.11|335.71|0
1648840270000|2022-04-01 19:11:10|337.7|335.3|337.07|334.67|337.7|335.3|337.07|334.67|0
1648840280000|2022-04-01 19:11:20|337.28|334.88|336.72|334.32|337.28|334.88|336.72|334.32|0
1648840290000|2022-04-01 19:11:30|336.58|334.18|337|334.6|337|334.6|336.58|334.18|0
1648840300000|2022-04-01 19:11:40|336.86|334.46|337.14|334.74|337.14|334.74|336.86|334.46|0
1648840310000|2022-04-01 19:11:50|336.86|334.46|337.14|334.74|337.14|334.74|336.86|334.46|0
1648840320000|2022-04-01 19:12:00|337|334.6|337|334.6|337|334.6|336.72|334.32|0
1648840330000|2022-04-01 19:12:10|336.72|334.32|336.31|333.91|336.72|334.32|336.31|333.91|0
1648840340000|2022-04-01 19:12:20|336.45|334.05|336.31|333.91|336.45|334.05|336.31|333.91|0
1648840350000|2022-04-01 19:12:30|336.17|333.77|336.17|333.77|336.17|333.77|336.03|333.63|0
1648840360000|2022-04-01 19:12:40|335.89|333.49|336.03|333.63|336.31|333.91|335.89|333.49|0
1648840370000|2022-04-01 19:12:50|335.89|333.49|335.89|333.49|335.89|333.49|335.89|333.49|0
1648840380000|2022-04-01 19:13:00|336.03|333.63|335.89|333.49|336.17|333.77|335.89|333.49|0
1648840390000|2022-04-01 19:13:10|336.03|333.63|336.03|333.63|336.17|333.77|335.89|333.49|0
1648840400000|2022-04-01 19:13:20|336.31|333.91|336.58|334.18|336.58|334.18|336.31|333.91|0
1648840410000|2022-04-01 19:13:30|336.72|334.32|336.72|334.32|336.72|334.32|336.65|334.25|0
1648840420000|2022-04-01 19:13:40|336.86|334.46|337.14|334.74|337.14|334.74|336.86|334.46|0
1648840430000|2022-04-01 19:13:50|337.28|334.88|337|334.6|337.28|334.88|337|334.6|0
1648840440000|2022-04-01 19:14:00|337.28|334.88|337.14|334.74|337.28|334.88|336.86|334.46|0
1648840450000|2022-04-01 19:14:10|337.28|334.88|337.83|335.43|337.83|335.43|337.28|334.88|0
1648840460000|2022-04-01 19:14:20|337.97|335.57|338.25|335.85|338.25|335.85|337.97|335.57|0
1648840470000|2022-04-01 19:14:30|338.11|335.71|338.39|335.99|338.39|335.99|338.11|335.71|0
1648840480000|2022-04-01 19:14:40|338.25|335.85|337.83|335.43|338.25|335.85|337.83|335.43|0
1648840490000|2022-04-01 19:14:50|338.11|335.71|338.39|335.99|338.39|335.99|338.11|335.71|0
1648840500000|2022-04-01 19:15:00|338.11|335.71|338.95|336.55|338.95|336.55|338.11|335.71|0
1648840510000|2022-04-01 19:15:10|339.09|336.69|338.95|336.55|339.09|336.69|338.67|336.27|0
1648840520000|2022-04-01 19:15:20|339.09|336.69|338.39|335.99|339.09|336.69|338.39|335.99|0
1648840530000|2022-04-01 19:15:30|338.11|335.71|338.67|336.27|338.67|336.27|338.11|335.71|0
1648840540000|2022-04-01 19:15:40|338.81|336.41|338.95|336.55|338.95|336.55|338.81|336.41|0
1648840550000|2022-04-01 19:15:50|339.09|336.69|338.67|336.27|339.23|336.83|338.67|336.27|0
1648840560000|2022-04-01 19:16:00|338.81|336.41|338.53|336.13|338.81|336.41|338.53|336.13|0
1648840570000|2022-04-01 19:16:10|339.23|336.83|338.67|336.27|339.23|336.83|338.67|336.27|0
1648840580000|2022-04-01 19:16:20|338.53|336.13|338.81|336.41|338.81|336.41|338.53|336.13|0
1648840590000|2022-04-01 19:16:30|338.67|336.27|338.53|336.13|338.67|336.27|338.53|336.13|0
1648840600000|2022-04-01 19:16:40|338.25|335.85|337.56|335.16|338.25|335.85|337.56|335.16|0
1648840610000|2022-04-01 19:16:50|337.69|335.29|337.28|334.88|337.69|335.29|337.28|334.88|0
1648840620000|2022-04-01 19:17:00|336.86|334.46|336.86|334.46|337|334.6|336.86|334.46|0
1648840630000|2022-04-01 19:17:10|336.72|334.32|336.72|334.32|336.72|334.32|336.58|334.18|0
1648840640000|2022-04-01 19:17:20|336.44|334.04|336.79|334.39|336.79|334.39|336.44|334.04|0
1648840650000|2022-04-01 19:17:30|337|334.6|337.14|334.74|337.14|334.74|336.86|334.46|0
1648840660000|2022-04-01 19:17:40|336.65|334.25|336.58|334.18|336.72|334.32|336.58|334.18|0
1648840670000|2022-04-01 19:17:50|336.44|334.04|336.3|333.9|336.44|334.04|336.3|333.9|0
1648840680000|2022-04-01 19:18:00|336.44|334.04|336.3|333.9|336.44|334.04|336.17|333.77|0
1648840690000|2022-04-01 19:18:10|336.17|333.77|336.17|333.77|336.17|333.77|336.03|333.63|0
1648840700000|2022-04-01 19:18:20|336.03|333.63|335.75|333.35|336.03|333.63|335.75|333.35|0
1648840710000|2022-04-01 19:18:30|335.61|333.21|335.75|333.35|335.89|333.49|335.61|333.21|0
1648840720000|2022-04-01 19:18:40|335.54|333.14|335.47|333.07|335.61|333.21|335.47|333.07|0
1648840730000|2022-04-01 19:18:50|335.33|332.93|335.33|332.93|335.47|333.07|335.33|332.93|0
1648840740000|2022-04-01 19:19:00|335.06|332.66|334.78|332.38|335.19|332.79|334.78|332.38|0
1648840750000|2022-04-01 19:19:10|334.64|332.24|334.71|332.31|334.71|332.31|334.64|332.24|0
1648840760000|2022-04-01 19:19:20|334.64|332.24|334.5|332.1|334.71|332.31|334.5|332.1|0
1648840770000|2022-04-01 19:19:30|334.36|331.96|334.09|331.69|334.36|331.96|334.09|331.69|0
1648840780000|2022-04-01 19:19:40|333.95|331.55|333.95|331.55|333.95|331.55|333.67|331.27|0
1648840790000|2022-04-01 19:19:50|333.81|331.41|333.26|330.86|333.81|331.41|333.26|330.86|0
1648840800000|2022-04-01 19:20:00|332.98|330.58|332.84|330.44|332.98|330.58|332.7|330.3|0
1648840810000|2022-04-01 19:20:10|333.12|330.72|332.57|330.17|333.12|330.72|332.57|330.17|0
1648840820000|2022-04-01 19:20:20|332.7|330.3|332.57|330.17|332.84|330.44|332.57|330.17|0
1648840830000|2022-04-01 19:20:30|332.49|330.09|332.43|330.03|332.49|330.09|332.36|329.96|0
1648840840000|2022-04-01 19:20:40|332.7|330.3|332.98|330.58|332.98|330.58|332.7|330.3|0
1648840850000|2022-04-01 19:20:50|332.84|330.44|332.98|330.58|333.05|330.65|332.84|330.44|0
1648840860000|2022-04-01 19:21:00|332.7|330.3|332.57|330.17|332.7|330.3|332.57|330.17|0
1648840870000|2022-04-01 19:21:10|332.29|329.89|332.01|329.61|332.29|329.89|332.01|329.61|0
1648840880000|2022-04-01 19:21:20|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1648840890000|2022-04-01 19:21:30|332.57|330.17|332.43|330.03|332.7|330.3|332.43|330.03|0
1648840900000|2022-04-01 19:21:40|332.57|330.17|332.7|330.3|332.98|330.58|332.57|330.17|0
1648840910000|2022-04-01 19:21:50|332.57|330.17|332.7|330.3|332.7|330.3|332.57|330.17|0
1648840920000|2022-04-01 19:22:00|332.84|330.44|332.98|330.58|332.98|330.58|332.84|330.44|0
1648840930000|2022-04-01 19:22:10|333.39|330.99|332.98|330.58|333.53|331.13|332.98|330.58|0
1648840940000|2022-04-01 19:22:20|333.12|330.72|332.98|330.58|333.12|330.72|332.98|330.58|0
1648840950000|2022-04-01 19:22:30|333.12|330.72|332.41|330.01|333.12|330.72|330.62|328.22|0
1648840960000|2022-04-01 19:22:40|332.27|329.87|332.61|330.21|332.61|330.21|332.27|329.87|0
1648840970000|2022-04-01 19:22:50|332.48|330.08|331.86|329.46|332.48|330.08|331.86|329.46|0
1648840980000|2022-04-01 19:23:00|331.72|329.32|331.31|328.91|331.72|329.32|331.31|328.91|0
1648840990000|2022-04-01 19:23:10|331.44|329.04|331.03|328.63|331.44|329.04|331.03|328.63|0
1648841000000|2022-04-01 19:23:20|331.31|328.91|331.58|329.18|331.58|329.18|331.31|328.91|0
1648841010000|2022-04-01 19:23:30|331.72|329.32|332.13|329.73|332.13|329.73|331.72|329.32|0
1648841020000|2022-04-01 19:23:40|332.34|329.94|332.55|330.15|332.55|330.15|332.27|329.87|0
1648841030000|2022-04-01 19:23:50|332.96|330.56|332.55|330.15|332.96|330.56|332.55|330.15|0
1648841040000|2022-04-01 19:24:00|332.69|330.29|333.1|330.7|333.1|330.7|332.69|330.29|0
1648841050000|2022-04-01 19:24:10|333.24|330.84|333.58|331.18|333.65|331.25|333.24|330.84|0
1648841060000|2022-04-01 19:24:20|333.51|331.11|333.1|330.7|333.51|331.11|333.1|330.7|0
1648841070000|2022-04-01 19:24:30|332.96|330.56|332.41|330.01|332.96|330.56|331.99|329.59|0
1648841080000|2022-04-01 19:24:40|332.69|330.29|332.82|330.42|333.1|330.7|332.69|330.29|0
1648841090000|2022-04-01 19:24:50|332.96|330.56|332.27|329.87|332.96|330.56|332.27|329.87|0
1648841100000|2022-04-01 19:25:00|332.68|330.28|332.75|330.35|332.75|330.35|332.68|330.28|0
1648841110000|2022-04-01 19:25:10|332.68|330.28|332.55|330.15|332.68|330.28|332.55|330.15|0
1648841120000|2022-04-01 19:25:20|332.82|330.42|333.24|330.84|333.24|330.84|332.82|330.42|0
1648841130000|2022-04-01 19:25:30|333.3|330.9|333.24|330.84|333.51|331.11|333.24|330.84|0
1648841140000|2022-04-01 19:25:40|333.38|330.98|333.24|330.84|333.38|330.98|332.96|330.56|0
1648841150000|2022-04-01 19:25:50|333.51|331.11|333.51|331.11|333.51|331.11|332.96|330.56|0
1648841160000|2022-04-01 19:26:00|332.96|330.56|332.55|330.15|332.96|330.56|332.55|330.15|0
1648841170000|2022-04-01 19:26:10|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1648841180000|2022-04-01 19:26:20|332.55|330.15|332.41|330.01|332.55|330.15|332.27|329.87|0
1648841190000|2022-04-01 19:26:30|332.68|330.28|332.82|330.42|332.82|330.42|332.68|330.28|0
1648841200000|2022-04-01 19:26:40|332.96|330.56|332.68|330.28|332.96|330.56|332.68|330.28|0
1648841210000|2022-04-01 19:26:50|333.1|330.7|333.24|330.84|333.24|330.84|332.96|330.56|0
1648841220000|2022-04-01 19:27:00|333.1|330.7|332.96|330.56|333.1|330.7|332.96|330.56|0
1648841230000|2022-04-01 19:27:10|332.68|330.28|332.68|330.28|332.82|330.42|332.68|330.28|0
1648841240000|2022-04-01 19:27:20|332.82|330.42|332.82|330.42|332.96|330.56|332.68|330.28|0
1648841250000|2022-04-01 19:27:30|333.1|330.7|332.82|330.42|333.1|330.7|332.82|330.42|0
1648841260000|2022-04-01 19:27:40|332.55|330.15|332.55|330.15|332.68|330.28|332.55|330.15|0
1648841270000|2022-04-01 19:27:50|332.68|330.28|332.82|330.42|332.96|330.56|332.68|330.28|0
1648841280000|2022-04-01 19:28:00|332.68|330.28|332.2|329.8|332.68|330.28|331.99|329.59|0
1648841290000|2022-04-01 19:28:10|332.13|329.73|331.99|329.59|332.13|329.73|331.99|329.59|0
1648841300000|2022-04-01 19:28:20|332.27|329.87|332.41|330.01|332.41|330.01|332.27|329.87|0
1648841310000|2022-04-01 19:28:30|332.55|330.15|332.41|330.01|332.68|330.28|332.41|330.01|0
1648841320000|2022-04-01 19:28:40|332.27|329.87|332.55|330.15|332.55|330.15|332.27|329.87|0
1648841330000|2022-04-01 19:28:50|332.2|329.8|332.34|329.94|332.41|330.01|332.2|329.8|0
1648841340000|2022-04-01 19:29:00|332.41|330.01|332.41|330.01|332.41|330.01|332.27|329.87|0
1648841350000|2022-04-01 19:29:10|332.13|329.73|333.37|330.97|333.37|330.97|332.13|329.73|0
1648841360000|2022-04-01 19:29:20|333.1|330.7|333.24|330.84|333.24|330.84|333.1|330.7|0
1648841370000|2022-04-01 19:29:30|333.1|330.7|333.37|330.97|333.51|331.11|333.1|330.7|0
1648841380000|2022-04-01 19:29:40|333.24|330.84|333.24|330.84|333.37|330.97|333.24|330.84|0
1648841390000|2022-04-01 19:29:50|333.51|331.11|333.24|330.84|333.79|331.39|333.24|330.84|0
1648841400000|2022-04-01 19:30:00|333.65|331.25|332.96|330.56|333.65|331.25|332.96|330.56|0
1648841410000|2022-04-01 19:30:10|332.68|330.28|332.68|330.28|332.68|330.28|332.41|330.01|0
1648841420000|2022-04-01 19:30:20|333.37|330.97|332.96|330.56|333.37|330.97|332.96|330.56|0
1648841430000|2022-04-01 19:30:30|332.82|330.42|332.82|330.42|332.96|330.56|332.82|330.42|0
1648841440000|2022-04-01 19:30:40|333.1|330.7|332.96|330.56|333.1|330.7|332.96|330.56|0
1648841450000|2022-04-01 19:30:50|332.89|330.49|333.37|330.97|333.37|330.97|332.89|330.49|0
1648841460000|2022-04-01 19:31:00|333.51|331.11|333.93|331.53|333.93|331.53|333.37|330.97|0
1648841470000|2022-04-01 19:31:10|334.07|331.67|334.62|332.22|334.62|332.22|334.07|331.67|0
1648841480000|2022-04-01 19:31:20|334.2|331.8|334.07|331.67|334.2|331.8|333.79|331.39|0
1648841490000|2022-04-01 19:31:30|333.99|331.59|333.58|331.18|333.99|331.59|333.58|331.18|0
1648841500000|2022-04-01 19:31:40|333.24|330.84|332.54|330.14|333.24|330.84|332.54|330.14|0
1648841510000|2022-04-01 19:31:50|332.68|330.28|333.24|330.84|333.24|330.84|332.68|330.28|0
1648841520000|2022-04-01 19:32:00|333.1|330.7|332.41|330.01|333.1|330.7|332.41|330.01|0
1648841530000|2022-04-01 19:32:10|332.68|330.28|332.27|329.87|332.68|330.28|332.27|329.87|0
1648841540000|2022-04-01 19:32:20|332.13|329.73|332.41|330.01|332.54|330.14|332.13|329.73|0
1648841550000|2022-04-01 19:32:30|332.13|329.73|331.3|328.9|332.13|329.73|331.3|328.9|0
1648841560000|2022-04-01 19:32:40|331.03|328.63|330.89|328.49|331.03|328.63|330.89|328.49|0
1648841570000|2022-04-01 19:32:50|330.75|328.35|330.89|328.49|331.03|328.63|330.75|328.35|0
1648841580000|2022-04-01 19:33:00|330.95|328.55|331.44|329.04|331.44|329.04|330.95|328.55|0
1648841590000|2022-04-01 19:33:10|331.16|328.76|330.61|328.21|331.16|328.76|330.61|328.21|0
1648841600000|2022-04-01 19:33:20|330.47|328.07|329.79|327.39|330.47|328.07|329.79|327.39|0
1648841610000|2022-04-01 19:33:30|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1648841620000|2022-04-01 19:33:40|329.51|327.11|329.51|327.11|329.65|327.25|329.51|327.11|0
1648841630000|2022-04-01 19:33:50|329.79|327.39|329.79|327.39|329.92|327.52|329.79|327.39|0
1648841640000|2022-04-01 19:34:00|330.2|327.8|330.89|328.49|330.89|328.49|330.2|327.8|0
1648841650000|2022-04-01 19:34:10|331.3|328.9|330.75|328.35|331.3|328.9|330.75|328.35|0
1648841660000|2022-04-01 19:34:20|330.89|328.49|331.03|328.63|331.03|328.63|330.89|328.49|0
1648841670000|2022-04-01 19:34:30|331.02|328.62|331.44|329.04|331.44|329.04|331.02|328.62|0
1648841680000|2022-04-01 19:34:40|331.3|328.9|331.02|328.62|331.3|328.9|331.02|328.62|0
1648841690000|2022-04-01 19:34:50|331.16|328.76|330.61|328.21|331.16|328.76|330.47|328.07|0
1648841700000|2022-04-01 19:35:00|331.3|328.9|331.02|328.62|331.3|328.9|330.75|328.35|0
1648841710000|2022-04-01 19:35:10|331.3|328.9|331.09|328.69|331.3|328.9|331.09|328.69|0
1648841720000|2022-04-01 19:35:20|331.02|328.62|331.16|328.76|331.16|328.76|330.75|328.35|0
1648841730000|2022-04-01 19:35:30|331.3|328.9|330.75|328.35|331.3|328.9|330.75|328.35|0
1648841740000|2022-04-01 19:35:40|331.16|328.76|331.16|328.76|331.3|328.9|331.16|328.76|0
1648841750000|2022-04-01 19:35:50|331.02|328.62|330.89|328.49|331.02|328.62|330.89|328.49|0
1648841760000|2022-04-01 19:36:00|330.61|328.21|330.06|327.66|330.61|328.21|330.06|327.66|0
1648841770000|2022-04-01 19:36:10|329.65|327.25|329.79|327.39|329.79|327.39|329.51|327.11|0
1648841780000|2022-04-01 19:36:20|329.65|327.25|329.65|327.25|329.79|327.39|329.65|327.25|0
1648841790000|2022-04-01 19:36:30|329.92|327.52|330.47|328.07|330.47|328.07|329.79|327.39|0
1648841800000|2022-04-01 19:36:40|330.34|327.94|330.2|327.8|330.34|327.94|330.2|327.8|0
1648841810000|2022-04-01 19:36:50|330.75|328.35|330.89|328.49|330.89|328.49|330.75|328.35|0
1648841820000|2022-04-01 19:37:00|330.61|328.21|330.89|328.49|330.89|328.49|330.61|328.21|0
1648841830000|2022-04-01 19:37:10|330.75|328.35|330.75|328.35|330.89|328.49|330.75|328.35|0
1648841840000|2022-04-01 19:37:20|330.61|328.21|330.2|327.8|330.61|328.21|330.2|327.8|0
1648841850000|2022-04-01 19:37:30|330.34|327.94|329.92|327.52|330.34|327.94|329.92|327.52|0
1648841860000|2022-04-01 19:37:40|329.78|327.38|329.92|327.52|329.92|327.52|329.78|327.38|0
1648841870000|2022-04-01 19:37:50|329.78|327.38|329.65|327.25|329.78|327.38|329.51|327.11|0
1648841880000|2022-04-01 19:38:00|329.71|327.31|329.23|326.83|329.78|327.38|329.23|326.83|0
1648841890000|2022-04-01 19:38:10|329.37|326.97|330.06|327.66|330.06|327.66|329.37|326.97|0
1648841900000|2022-04-01 19:38:20|330.47|328.07|330.61|328.21|330.61|328.21|330.47|328.07|0
1648841910000|2022-04-01 19:38:30|330.33|327.93|330.61|328.21|330.61|328.21|330.33|327.93|0
1648841920000|2022-04-01 19:38:40|331.02|328.62|330.89|328.49|331.02|328.62|330.89|328.49|0
1648841930000|2022-04-01 19:38:50|331.16|328.76|331.16|328.76|331.23|328.83|331.16|328.76|0
1648841940000|2022-04-01 19:39:00|330.89|328.49|330.89|328.49|331.02|328.62|330.89|328.49|0
1648841950000|2022-04-01 19:39:10|331.02|328.62|330.75|328.35|331.02|328.62|330.54|328.14|0
1648841960000|2022-04-01 19:39:20|331.02|328.62|331.09|328.69|331.16|328.76|331.02|328.62|0
1648841970000|2022-04-01 19:39:30|330.75|328.35|330.75|328.35|330.89|328.49|330.75|328.35|0
1648841980000|2022-04-01 19:39:40|331.3|328.9|331.3|328.9|331.3|328.9|331.16|328.76|0
1648841990000|2022-04-01 19:39:50|331.02|328.62|330.88|328.48|331.02|328.62|330.88|328.48|0
1648842000000|2022-04-01 19:40:00|330.75|328.35|330.88|328.48|330.88|328.48|330.75|328.35|0
1648842010000|2022-04-01 19:40:10|331.57|329.17|331.71|329.31|331.71|329.31|331.44|329.04|0
1648842020000|2022-04-01 19:40:20|331.3|328.9|331.71|329.31|331.71|329.31|331.3|328.9|0
1648842030000|2022-04-01 19:40:30|331.44|329.04|332.13|329.73|332.13|329.73|331.44|329.04|0
1648842040000|2022-04-01 19:40:40|332.26|329.86|333.09|330.69|333.23|330.83|332.26|329.86|0
1648842050000|2022-04-01 19:40:50|332.95|330.55|333.37|330.97|333.37|330.97|332.54|330.14|0
1648842060000|2022-04-01 19:41:00|333.09|330.69|332.13|329.73|333.37|330.97|332.13|329.73|0
1648842070000|2022-04-01 19:41:10|332.26|329.86|332.13|329.73|332.4|330|331.99|329.59|0
1648842080000|2022-04-01 19:41:20|331.85|329.45|331.85|329.45|331.99|329.59|331.85|329.45|0
1648842090000|2022-04-01 19:41:30|332.26|329.86|332.13|329.73|332.26|329.86|332.13|329.73|0
1648842100000|2022-04-01 19:41:40|332.26|329.86|332.19|329.79|332.4|330|332.19|329.79|0
1648842110000|2022-04-01 19:41:50|331.99|329.59|332.54|330.14|332.68|330.28|331.99|329.59|0
1648842120000|2022-04-01 19:42:00|332.47|330.07|332.4|330|332.47|330.07|331.99|329.59|0
1648842130000|2022-04-01 19:42:10|332.68|330.28|332.13|329.73|332.82|330.42|332.13|329.73|0
1648842140000|2022-04-01 19:42:20|331.85|329.45|331.99|329.59|332.13|329.73|331.71|329.31|0
1648842150000|2022-04-01 19:42:30|332.4|330|332.26|329.86|332.4|330|332.26|329.86|0
1648842160000|2022-04-01 19:42:40|332.54|330.14|331.99|329.59|332.54|330.14|331.99|329.59|0
1648842170000|2022-04-01 19:42:50|332.13|329.73|330.2|327.8|332.13|329.73|329.64|327.24|0
1648842180000|2022-04-01 19:43:00|330.75|328.35|330.06|327.66|330.75|328.35|329.92|327.52|0
1648842190000|2022-04-01 19:43:10|329.92|327.52|330.19|327.79|330.19|327.79|329.92|327.52|0
1648842200000|2022-04-01 19:43:20|330.33|327.93|330.75|328.35|330.75|328.35|330.33|327.93|0
1648842210000|2022-04-01 19:43:30|330.67|328.27|331.02|328.62|331.16|328.76|330.67|328.27|0
1648842220000|2022-04-01 19:43:40|330.61|328.21|330.88|328.48|330.88|328.48|330.61|328.21|0
1648842230000|2022-04-01 19:43:50|330.61|328.21|329.92|327.52|330.61|328.21|329.92|327.52|0
1648842240000|2022-04-01 19:44:00|329.64|327.24|329.64|327.24|329.92|327.52|329.51|327.11|0
1648842250000|2022-04-01 19:44:10|329.51|327.11|329.51|327.11|329.64|327.24|329.51|327.11|0
1648842260000|2022-04-01 19:44:20|329.78|327.38|330.06|327.66|330.06|327.66|329.78|327.38|0
1648842270000|2022-04-01 19:44:30|329.78|327.38|330.33|327.93|330.47|328.07|329.78|327.38|0
1648842280000|2022-04-01 19:44:40|330.47|328.07|330.88|328.48|330.88|328.48|330.47|328.07|0
1648842290000|2022-04-01 19:44:50|330.81|328.41|330.61|328.21|330.88|328.48|330.61|328.21|0
1648842300000|2022-04-01 19:45:00|331.02|328.62|330.88|328.48|331.02|328.62|330.88|328.48|0
1648842310000|2022-04-01 19:45:10|331.7|329.3|330.88|328.48|331.7|329.3|330.88|328.48|0
1648842320000|2022-04-01 19:45:20|331.02|328.62|334.18|331.78|334.18|331.78|331.02|328.62|0
1648842330000|2022-04-01 19:45:30|334.04|331.64|333.63|331.23|334.04|331.64|333.63|331.23|0
1648842340000|2022-04-01 19:45:40|333.49|331.09|333.49|331.09|333.49|331.09|333.35|330.95|0
1648842350000|2022-04-01 19:45:50|333.35|330.95|333.63|331.23|333.63|331.23|333.35|330.95|0
1648842360000|2022-04-01 19:46:00|333.35|330.95|333.76|331.36|333.76|331.36|333.21|330.81|0
1648842370000|2022-04-01 19:46:10|333.63|331.23|333.63|331.23|333.69|331.29|333.63|331.23|0
1648842380000|2022-04-01 19:46:20|334.18|331.78|334.32|331.92|334.32|331.92|334.18|331.78|0
1648842390000|2022-04-01 19:46:30|334.45|332.05|334.32|331.92|334.45|332.05|334.04|331.64|0
1648842400000|2022-04-01 19:46:40|334.18|331.78|334.11|331.71|334.18|331.78|333.76|331.36|0
1648842410000|2022-04-01 19:46:50|334.32|331.92|333.76|331.36|334.32|331.92|333.76|331.36|0
1648842420000|2022-04-01 19:47:00|333.49|331.09|333.08|330.68|333.49|331.09|332.8|330.4|0
1648842430000|2022-04-01 19:47:10|333.21|330.81|333.35|330.95|333.35|330.95|332.94|330.54|0
1648842440000|2022-04-01 19:47:20|332.94|330.54|333.35|330.95|333.35|330.95|332.94|330.54|0
1648842450000|2022-04-01 19:47:30|333.21|330.81|334.04|331.64|334.04|331.64|333.21|330.81|0
1648842460000|2022-04-01 19:47:40|334.18|331.78|333.55|331.15|334.18|331.78|333.55|331.15|0
1648842470000|2022-04-01 19:47:50|333.76|331.36|333.9|331.5|333.9|331.5|333.49|331.09|0
1648842480000|2022-04-01 19:48:00|333.76|331.36|333.63|331.23|333.76|331.36|333.28|330.88|0
1648842490000|2022-04-01 19:48:10|333.49|331.09|334.04|331.64|334.04|331.64|333.49|331.09|0
1648842500000|2022-04-01 19:48:20|334.32|331.92|334.59|332.19|334.59|332.19|334.32|331.92|0
1648842510000|2022-04-01 19:48:30|334.73|332.33|335|332.6|335|332.6|334.45|332.05|0
1648842520000|2022-04-01 19:48:40|334.87|332.47|334.87|332.47|335|332.6|334.87|332.47|0
1648842530000|2022-04-01 19:48:50|334.73|332.33|334.73|332.33|334.73|332.33|334.45|332.05|0
1648842540000|2022-04-01 19:49:00|334.87|332.47|335|332.6|335|332.6|334.87|332.47|0
1648842550000|2022-04-01 19:49:10|335.7|333.3|336.25|333.85|336.25|333.85|335.7|333.3|0
1648842560000|2022-04-01 19:49:20|336.18|333.78|335.28|332.88|336.18|333.78|335.28|332.88|0
1648842570000|2022-04-01 19:49:30|335|332.6|335.42|333.02|335.7|333.3|335|332.6|0
1648842580000|2022-04-01 19:49:40|335.56|333.16|335.97|333.57|335.97|333.57|335.56|333.16|0
1648842590000|2022-04-01 19:49:50|336.11|333.71|336.53|334.13|336.53|334.13|335.97|333.57|0
1648842600000|2022-04-01 19:50:00|338.88|336.48|338.6|336.2|339.02|336.62|338.6|336.2|0
1648842610000|2022-04-01 19:50:10|338.33|335.93|338.84|335.96|338.98|336.1|338.33|335.93|0
1648842620000|2022-04-01 19:50:20|339.54|336.66|340.16|337.28|340.16|337.28|339.4|336.52|0
1648842630000|2022-04-01 19:50:30|339.82|336.94|340.37|337.49|340.37|337.49|339.82|336.94|0
1648842640000|2022-04-01 19:50:40|340.1|337.22|340.23|337.35|340.65|337.77|340.1|337.22|0
1648842650000|2022-04-01 19:50:50|340.93|338.05|341.35|338.47|341.35|338.47|340.93|338.05|0
1648842660000|2022-04-01 19:51:00|341.63|338.75|343.02|340.14|343.02|340.14|341.63|338.75|0
1648842670000|2022-04-01 19:51:10|343.3|340.42|343.44|340.56|343.72|340.84|343.3|340.42|0
1648842680000|2022-04-01 19:51:20|343.16|340.28|344.42|341.54|344.42|341.54|343.02|340.14|0
1648842690000|2022-04-01 19:51:30|344.98|342.1|345.41|342.53|345.41|342.53|344.98|342.1|0
1648842700000|2022-04-01 19:51:40|344.98|342.1|345.47|342.59|345.47|342.59|344.84|341.96|0
1648842710000|2022-04-01 19:51:50|344.7|341.82|344.56|341.68|344.7|341.82|344.42|341.54|0
1648842720000|2022-04-01 19:52:00|344.42|341.54|344.42|341.54|345.27|342.39|344.42|341.54|0
1648842730000|2022-04-01 19:52:10|344.7|341.82|344.84|341.96|344.84|341.96|344.7|341.82|0
1648842740000|2022-04-01 19:52:20|345.26|342.38|344.84|341.96|345.26|342.38|344.7|341.82|0
1648842750000|2022-04-01 19:52:30|344.98|342.1|342.47|339.59|344.98|342.1|342.19|339.31|0
1648842760000|2022-04-01 19:52:40|343.3|340.42|342.74|339.86|343.44|340.56|342.74|339.86|0
1648842770000|2022-04-01 19:52:50|342.88|340|343.16|340.28|343.16|340.28|342.88|340|0
1648842780000|2022-04-01 19:53:00|343.44|340.56|344.28|341.4|344.28|341.4|343.44|340.56|0
1648842790000|2022-04-01 19:53:10|343.72|340.84|343.72|340.84|343.72|340.84|343.58|340.7|0
1648842800000|2022-04-01 19:53:20|343.86|340.98|343.72|340.84|343.86|340.98|343.72|340.84|0
1648842810000|2022-04-01 19:53:30|343.58|340.7|344.14|341.26|344.56|341.68|343.58|340.7|0
1648842820000|2022-04-01 19:53:40|344.56|341.68|344.42|341.54|344.98|342.1|344.42|341.54|0
1648842830000|2022-04-01 19:53:50|344.56|341.68|343.48|340.6|346.92|344.04|343.48|340.6|0
1648842840000|2022-04-01 19:54:00|343.2|340.32|343.48|340.6|343.69|340.81|343.2|340.32|0
1648842850000|2022-04-01 19:54:10|344.18|341.3|344.32|341.44|344.32|341.44|344.04|341.16|0
1648842860000|2022-04-01 19:54:20|344.46|341.58|344.32|341.44|344.46|341.58|344.32|341.44|0
1648842870000|2022-04-01 19:54:30|344.18|341.3|343.62|340.74|344.18|341.3|343.62|340.74|0
1648842880000|2022-04-01 19:54:40|345.02|342.14|343.9|341.02|345.02|342.14|343.34|340.46|0
1648842890000|2022-04-01 19:54:50|344.53|341.65|344.46|341.58|344.74|341.86|344.46|341.58|0
1648842900000|2022-04-01 19:55:00|344.18|341.3|343.48|340.6|344.18|341.3|343.48|340.6|0
1648842910000|2022-04-01 19:55:10|343.76|340.88|344.46|341.58|344.46|341.58|343.76|340.88|0
1648842920000|2022-04-01 19:55:20|344.88|342|345.3|342.42|345.3|342.42|344.74|341.86|0
1648842930000|2022-04-01 19:55:30|345.02|342.14|345.3|342.42|345.3|342.42|345.02|342.14|0
1648842940000|2022-04-01 19:55:40|345.44|342.56|346|343.12|346|343.12|345.44|342.56|0
1648842950000|2022-04-01 19:55:50|346.14|343.26|346|343.12|346.14|343.26|346|343.12|0
1648842960000|2022-04-01 19:56:00|345.86|342.98|346|343.12|346.28|343.4|345.86|342.98|0
1648842970000|2022-04-01 19:56:10|346.28|343.4|346.42|343.54|346.42|343.54|346|343.12|0
1648842980000|2022-04-01 19:56:20|346.57|343.69|345.58|342.7|346.57|343.69|345.3|342.42|0
1648842990000|2022-04-01 19:56:30|345.86|342.98|346.14|343.26|346.28|343.4|345.86|342.98|0
1648843000000|2022-04-01 19:56:40|346.28|343.4|346.99|344.11|346.99|344.11|346.28|343.4|0
1648843010000|2022-04-01 19:56:50|346.71|343.83|346.71|343.83|346.71|343.83|346.14|343.26|0
1648843020000|2022-04-01 19:57:00|346.85|343.97|346.85|343.97|346.99|344.11|346.85|343.97|0
1648843030000|2022-04-01 19:57:10|346.99|344.11|347.13|344.25|347.55|344.67|346.99|344.11|0
1648843040000|2022-04-01 19:57:20|347.27|344.39|347.13|344.25|347.41|344.53|347.13|344.25|0
1648843050000|2022-04-01 19:57:30|347.41|344.53|347.27|344.39|347.41|344.53|347.27|344.39|0
1648843060000|2022-04-01 19:57:40|347.13|344.25|346.71|343.83|347.13|344.25|346.56|343.68|0
1648843070000|2022-04-01 19:57:50|346.85|343.97|346.56|343.68|346.85|343.97|346.56|343.68|0
1648843080000|2022-04-01 19:58:00|346.42|343.54|346.42|343.54|346.56|343.68|346.28|343.4|0
1648843090000|2022-04-01 19:58:10|346.56|343.68|345.72|342.84|346.56|343.68|345.72|342.84|0
1648843100000|2022-04-01 19:58:20|346|343.12|346.28|343.4|346.28|343.4|345.72|342.84|0
1648843110000|2022-04-01 19:58:30|346.14|343.26|346.99|344.11|346.99|344.11|346.14|343.26|0
1648843120000|2022-04-01 19:58:40|346.85|343.97|346.85|343.97|346.99|344.11|346.85|343.97|0
1648843130000|2022-04-01 19:58:50|346.99|344.11|347.41|344.53|347.41|344.53|346.85|343.97|0
1648843140000|2022-04-01 19:59:00|347.27|344.39|346.42|343.54|347.27|344.39|346.14|343.26|0
1648843150000|2022-04-01 19:59:10|346.28|343.4|346|343.12|346.28|343.4|346|343.12|0
1648843160000|2022-04-01 19:59:20|346.14|343.26|345.86|342.98|346.14|343.26|345.58|342.7|0
1648843170000|2022-04-01 19:59:30|346.28|343.4|346.7|343.82|346.7|343.82|346.28|343.4|0
1648843180000|2022-04-01 19:59:40|346.85|343.97|346.7|343.82|347.13|344.25|346.7|343.82|0
1648843190000|2022-04-01 19:59:50|346.56|343.68|346|343.12|346.56|343.68|345.72|342.84|0
1648843200000|2022-04-01 20:00:00|345.16|342.28|344.32|341.44|346|343.12|344.32|341.44|0
1648843210000|2022-04-01 20:00:10|343.9|341.02|343.9|341.02|344.04|341.16|343.76|340.88|0
1648843220000|2022-04-01 20:00:20|344.04|341.16|343.76|340.88|344.32|341.44|343.76|340.88|0
1648843230000|2022-04-01 20:00:30|343.9|341.02|344.04|341.16|344.04|341.16|343.9|341.02|0
1648843240000|2022-04-01 20:00:40|344.18|341.3|344.46|341.58|344.46|341.58|344.04|341.16|0
1648843250000|2022-04-01 20:00:50|344.32|341.44|343.9|341.02|344.46|341.58|343.9|341.02|0
1648843260000|2022-04-01 20:01:00|343.76|340.88|343.9|341.02|343.9|341.02|343.76|340.88|0
1648843270000|2022-04-01 20:01:10|344.18|341.3|344.04|341.16|344.18|341.3|343.9|341.02|0
1648843280000|2022-04-01 20:01:20|344.32|341.44|344.6|341.72|344.6|341.72|344.32|341.44|0
1648843290000|2022-04-01 20:01:30|344.74|341.86|345.3|342.42|345.3|342.42|344.74|341.86|0
1648843300000|2022-04-01 20:01:40|345.02|342.14|344.74|341.86|345.02|342.14|344.46|341.58|0
1648843310000|2022-04-01 20:01:50|344.88|342|344.88|342|344.88|342|344.88|342|0
1648843320000|2022-04-01 20:02:00|345.02|342.14|345.16|342.28|345.16|342.28|345.02|342.14|0
1648843330000|2022-04-01 20:02:10|345.3|342.42|345.16|342.28|345.3|342.42|345.16|342.28|0
1648843340000|2022-04-01 20:02:20|345.02|342.14|345.16|342.28|345.16|342.28|345.02|342.14|0
1648843350000|2022-04-01 20:02:30|345.3|342.42|345.86|342.98|345.86|342.98|345.3|342.42|0
1648843360000|2022-04-01 20:02:40|346|343.12|346|343.12|346|343.12|345.72|342.84|0
1648843370000|2022-04-01 20:02:50|345.72|342.84|345.58|342.7|345.72|342.84|345.58|342.7|0
1648843380000|2022-04-01 20:03:00|345.86|342.98|346|343.12|346|343.12|345.86|342.98|0
1648843390000|2022-04-01 20:03:10|345.86|342.98|345.86|342.98|345.86|342.98|345.86|342.98|0
1648843400000|2022-04-01 20:03:20|345.72|342.84|345.86|342.98|345.86|342.98|345.72|342.84|0
1648843410000|2022-04-01 20:03:30|345.48|343.08|345.62|343.22|345.62|343.22|345.48|343.08|0
1648843430000|2022-04-01 20:03:50|345.76|343.36|345.9|343.5|345.9|343.5|345.76|343.36|0
1648843440000|2022-04-01 20:04:00|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1648843450000|2022-04-01 20:04:10|345.9|343.5|346.18|343.78|346.18|343.78|345.9|343.5|0
1648843460000|2022-04-01 20:04:20|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1648843470000|2022-04-01 20:04:30|346.46|344.06|346.32|343.92|346.46|344.06|346.32|343.92|0
1648843480000|2022-04-01 20:04:40|346.18|343.78|345.76|343.36|346.18|343.78|345.76|343.36|0
1648843490000|2022-04-01 20:04:50|345.9|343.5|345.9|343.5|345.9|343.5|345.9|343.5|0
1648843500000|2022-04-01 20:05:00|345.76|343.36|345.76|343.36|345.9|343.5|345.76|343.36|0
1648843510000|2022-04-01 20:05:10|345.62|343.22|345.48|343.08|345.62|343.22|345.48|343.08|0
1648843520000|2022-04-01 20:05:20|345.2|342.8|344.98|342.58|345.2|342.8|344.92|342.52|0
1648843530000|2022-04-01 20:05:30|344.92|342.52|344.92|342.52|345.06|342.66|344.92|342.52|0
1648843540000|2022-04-01 20:05:40|344.78|342.38|344.64|342.24|344.78|342.38|344.64|342.24|0
1648843550000|2022-04-01 20:05:50|344.63|342.23|344.78|342.38|344.78|342.38|344.63|342.23|0
1648843570000|2022-04-01 20:06:10|344.92|342.52|344.78|342.38|344.92|342.52|344.78|342.38|0
1648843580000|2022-04-01 20:06:20|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1648843590000|2022-04-01 20:06:30|344.78|342.38|344.78|342.38|344.92|342.52|344.78|342.38|0
1648843600000|2022-04-01 20:06:40|344.77|342.37|344.77|342.37|344.84|342.44|344.77|342.37|0
1648843610000|2022-04-01 20:06:50|344.63|342.23|344.63|342.23|344.63|342.23|344.63|342.23|0
1648843620000|2022-04-01 20:07:00|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1648843630000|2022-04-01 20:07:10|344.35|341.95|344.49|342.09|344.49|342.09|344.35|341.95|0
1648843640000|2022-04-01 20:07:20|344.35|341.95|344.21|341.81|344.35|341.95|344.21|341.81|0
1648843650000|2022-04-01 20:07:30|344.35|341.95|344.35|341.95|344.49|342.09|344.35|341.95|0
1648843680000|2022-04-01 20:08:00|344.21|341.81|344.35|341.95|344.35|341.95|344.21|341.81|0
1648843690000|2022-04-01 20:08:10|344.49|342.09|344.35|341.95|344.49|342.09|344.35|341.95|0
1648843700000|2022-04-01 20:08:20|344.63|342.23|344.77|342.37|344.77|342.37|344.63|342.23|0
1648843710000|2022-04-01 20:08:30|344.63|342.23|344.63|342.23|344.63|342.23|344.63|342.23|0
1648843730000|2022-04-01 20:08:50|344.77|342.37|344.77|342.37|344.77|342.37|344.63|342.23|0
1648843740000|2022-04-01 20:09:00|344.63|342.23|344.63|342.23|344.63|342.23|344.63|342.23|0
1648843750000|2022-04-01 20:09:10|344.49|342.09|344.35|341.95|344.49|342.09|344.35|341.95|0
1648843760000|2022-04-01 20:09:20|344.21|341.81|344.35|341.95|344.35|341.95|344.21|341.81|0
1648843770000|2022-04-01 20:09:30|344.21|341.81|344.35|341.95|344.35|341.95|344.21|341.81|0
1648843790000|2022-04-01 20:09:50|344.21|341.81|344.35|341.95|344.35|341.95|344.21|341.81|0
1648843820000|2022-04-01 20:10:20|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1648843860000|2022-04-01 20:11:00|344.35|341.95|344.21|341.81|344.35|341.95|344.21|341.81|0
1648843880000|2022-04-01 20:11:20|344.07|341.67|343.93|341.53|344.07|341.67|343.93|341.53|0
1648843890000|2022-04-01 20:11:30|343.79|341.39|343.65|341.25|343.79|341.39|343.65|341.25|0
1648843910000|2022-04-01 20:11:50|343.51|341.11|343.65|341.25|343.65|341.25|343.51|341.11|0
1648843930000|2022-04-01 20:12:10|343.79|341.39|343.79|341.39|343.79|341.39|343.65|341.25|0
1648843950000|2022-04-01 20:12:30|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1648843960000|2022-04-01 20:12:40|343.86|341.46|344.07|341.67|344.07|341.67|343.86|341.46|0
1648843970000|2022-04-01 20:12:50|343.93|341.53|343.79|341.39|343.93|341.53|343.79|341.39|0
1648843980000|2022-04-01 20:13:00|343.65|341.25|343.65|341.25|343.79|341.39|343.65|341.25|0
1648843990000|2022-04-01 20:13:10|343.51|341.11|343.37|340.97|343.51|341.11|343.37|340.97|0
1648844000000|2022-04-01 20:13:20|343.23|340.83|343.09|340.69|343.23|340.83|343.09|340.69|0
1648844010000|2022-04-01 20:13:30|342.95|340.55|342.81|340.41|342.95|340.55|342.81|340.41|0
1648844020000|2022-04-01 20:13:40|342.95|340.55|342.67|340.27|342.95|340.55|342.67|340.27|0
1648844030000|2022-04-01 20:13:50|342.53|340.13|342.81|340.41|342.81|340.41|342.53|340.13|0
1648844040000|2022-04-01 20:14:00|343.09|340.69|343.09|340.69|343.09|340.69|343.09|340.69|0
1648844050000|2022-04-01 20:14:10|342.95|340.55|343.02|340.62|343.02|340.62|342.95|340.55|0
1648844060000|2022-04-01 20:14:20|342.95|340.55|342.81|340.41|342.95|340.55|342.81|340.41|0
1648844070000|2022-04-01 20:14:30|342.67|340.27|342.25|339.85|342.67|340.27|342.25|339.85|0
1648844080000|2022-04-01 20:14:40|342.18|339.78|342.11|339.71|342.18|339.78|342.11|339.71|0
1648844090000|2022-04-01 20:14:50|341.97|339.57|341.69|339.29|341.97|339.57|341.69|339.29|0
1648844100000|2022-04-01 20:15:00|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1648844110000|2022-04-01 20:15:10|342.73|339.93|342.87|340.07|342.87|340.07|342.73|339.93|0
1648844120000|2022-04-01 20:15:20|343.01|340.21|342.87|340.07|343.01|340.21|342.87|340.07|0
1648844130000|2022-04-01 20:15:30|343.01|340.21|343.29|340.49|343.29|340.49|343.01|340.21|0
1648844140000|2022-04-01 20:15:40|343.15|340.35|343.29|340.49|343.29|340.49|343.15|340.35|0
1648844150000|2022-04-01 20:15:50|343.15|340.35|343.01|340.21|343.15|340.35|343.01|340.21|0
1648844160000|2022-04-01 20:16:00|343.29|340.49|343.15|340.35|343.29|340.49|343.01|340.21|0
1648844170000|2022-04-01 20:16:10|343.01|340.21|343.08|340.28|343.15|340.35|343.01|340.21|0
1648844180000|2022-04-01 20:16:20|343.15|340.35|343.29|340.49|343.29|340.49|343.15|340.35|0
1648844190000|2022-04-01 20:16:30|343.43|340.63|343.57|340.77|343.57|340.77|343.43|340.63|0
1648844200000|2022-04-01 20:16:40|343.64|340.84|343.57|340.77|343.64|340.84|343.57|340.77|0
1648844210000|2022-04-01 20:16:50|343.71|340.91|343.64|340.84|343.71|340.91|343.64|340.84|0
1648844220000|2022-04-01 20:17:00|343.57|340.77|343.43|340.63|343.57|340.77|343.43|340.63|0
1648844230000|2022-04-01 20:17:10|343.5|340.7|343.43|340.63|343.57|340.77|343.43|340.63|0
1648844240000|2022-04-01 20:17:20|343.5|340.7|343.43|340.63|343.5|340.7|343.43|340.63|0
1648844250000|2022-04-01 20:17:30|343.5|340.7|343.57|340.77|343.57|340.77|343.5|340.7|0
1648844260000|2022-04-01 20:17:40|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1648844270000|2022-04-01 20:17:50|343.29|340.49|343.43|340.63|343.43|340.63|343.29|340.49|0
1648844280000|2022-04-01 20:18:00|343.29|340.49|343.15|340.35|343.29|340.49|343.15|340.35|0
1648844300000|2022-04-01 20:18:20|343.21|340.41|343.15|340.35|343.21|340.41|343.15|340.35|0
1648844310000|2022-04-01 20:18:30|343.01|340.21|342.87|340.07|343.01|340.21|342.87|340.07|0
1648844330000|2022-04-01 20:18:50|342.73|339.93|342.79|339.99|342.87|340.07|342.73|339.93|0
1648844340000|2022-04-01 20:19:00|342.87|340.07|342.17|339.37|342.87|340.07|342.17|339.37|0
1648844350000|2022-04-01 20:19:10|342.31|339.51|342.87|340.07|342.87|340.07|342.31|339.51|0
1648844370000|2022-04-01 20:19:30|343.01|340.21|343.15|340.35|343.15|340.35|343.01|340.21|0
1648844380000|2022-04-01 20:19:40|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1648844390000|2022-04-01 20:19:50|343.15|340.35|343.15|340.35|343.15|340.35|343.07|340.27|0
1648844400000|2022-04-01 20:20:00|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1648844410000|2022-04-01 20:20:10|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1648844430000|2022-04-01 20:20:30|343.29|340.49|343.43|340.63|343.43|340.63|343.29|340.49|0
1648844440000|2022-04-01 20:20:40|343.29|340.49|343.57|340.77|343.57|340.77|343.29|340.49|0
1648844450000|2022-04-01 20:20:50|343.71|340.91|343.57|340.77|343.71|340.91|343.57|340.77|0
1648844460000|2022-04-01 20:21:00|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1648844480000|2022-04-01 20:21:20|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1648844490000|2022-04-01 20:21:30|343.57|340.77|343.57|340.77|343.57|340.77|343.57|340.77|0
1648844500000|2022-04-01 20:21:40|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1648844510000|2022-04-01 20:21:50|343.71|340.91|343.71|340.91|343.71|340.91|343.71|340.91|0
1648844530000|2022-04-01 20:22:10|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1648844540000|2022-04-01 20:22:20|343.71|340.91|343.71|340.91|343.71|340.91|343.57|340.77|0
1648844550000|2022-04-01 20:22:30|343.77|340.97|343.85|341.05|343.85|341.05|343.77|340.97|0
1648844570000|2022-04-01 20:22:50|343.99|341.19|343.91|341.11|343.99|341.19|343.91|341.11|0
1648844580000|2022-04-01 20:23:00|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1648844590000|2022-04-01 20:23:10|344.05|341.25|343.91|341.11|344.05|341.25|343.91|341.11|0
1648844600000|2022-04-01 20:23:20|343.85|341.05|343.57|340.77|343.85|341.05|343.57|340.77|0
1648844610000|2022-04-01 20:23:30|343.85|341.05|343.71|340.91|343.85|341.05|343.71|340.91|0
1648844620000|2022-04-01 20:23:40|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1648844630000|2022-04-01 20:23:50|343.71|340.91|343.63|340.83|343.71|340.91|343.63|340.83|0
1648844640000|2022-04-01 20:24:00|343.71|340.91|343.71|340.91|343.71|340.91|343.63|340.83|0
1648844650000|2022-04-01 20:24:10|343.77|340.97|343.63|340.83|343.77|340.97|343.57|340.77|0
1648844660000|2022-04-01 20:24:20|343.77|340.97|343.71|340.91|343.77|340.97|343.71|340.91|0
1648844680000|2022-04-01 20:24:40|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1648844690000|2022-04-01 20:24:50|343.71|340.91|343.85|341.05|343.85|341.05|343.71|340.91|0
1648844700000|2022-04-01 20:25:00|344.27|341.47|343.91|341.11|344.27|341.47|343.85|341.05|0
1648844710000|2022-04-01 20:25:10|343.99|341.19|344.13|341.33|344.13|341.33|343.99|341.19|0
1648844720000|2022-04-01 20:25:20|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1648844730000|2022-04-01 20:25:30|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1648844740000|2022-04-01 20:25:40|343.99|341.19|343.98|341.18|343.99|341.19|343.98|341.18|0
1648844760000|2022-04-01 20:26:00|343.91|341.11|343.7|340.9|343.91|341.11|343.7|340.9|0
1648844770000|2022-04-01 20:26:10|343.84|341.04|343.56|340.76|343.84|341.04|343.56|340.76|0
1648844780000|2022-04-01 20:26:20|343.49|340.69|343.7|340.9|343.7|340.9|343.49|340.69|0
1648844790000|2022-04-01 20:26:30|343.77|340.97|343.84|341.04|343.84|341.04|343.77|340.97|0
1648844800000|2022-04-01 20:26:40|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1648844810000|2022-04-01 20:26:50|343.84|341.04|343.91|341.11|343.91|341.11|343.84|341.04|0
1648844830000|2022-04-01 20:27:10|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1648844840000|2022-04-01 20:27:20|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1648844850000|2022-04-01 20:27:30|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1648844880000|2022-04-01 20:28:00|344.05|341.25|344.05|341.25|344.05|341.25|343.98|341.18|0
1648844890000|2022-04-01 20:28:10|344.12|341.32|344.12|341.32|344.12|341.32|343.98|341.18|0
1648844900000|2022-04-01 20:28:20|343.98|341.18|344.05|341.25|344.05|341.25|343.98|341.18|0
1648844910000|2022-04-01 20:28:30|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1648844920000|2022-04-01 20:28:40|344.19|341.39|344.12|341.32|344.19|341.39|344.12|341.32|0
1648844940000|2022-04-01 20:29:00|344.19|341.39|344.12|341.32|344.19|341.39|344.12|341.32|0
1648844950000|2022-04-01 20:29:10|344.19|341.39|344.26|341.46|344.26|341.46|344.19|341.39|0
1648844960000|2022-04-01 20:29:20|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1648844970000|2022-04-01 20:29:30|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1648844980000|2022-04-01 20:29:40|344.61|341.81|344.61|341.81|344.68|341.88|344.54|341.74|0
1648844990000|2022-04-01 20:29:50|344.54|341.74|344.68|341.88|344.68|341.88|344.54|341.74|0
1648845000000|2022-04-01 20:30:00|344.61|341.81|344.4|341.6|344.61|341.81|344.4|341.6|0
1648845010000|2022-04-01 20:30:10|344.33|341.53|344.26|341.46|344.4|341.6|344.26|341.46|0
1648845020000|2022-04-01 20:30:20|344.61|341.81|344.82|342.02|344.82|342.02|344.61|341.81|0
1648845030000|2022-04-01 20:30:30|344.68|341.88|344.68|341.88|344.75|341.95|344.68|341.88|0
1648845050000|2022-04-01 20:30:50|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1648845060000|2022-04-01 20:31:00|344.4|341.6|344.26|341.46|344.4|341.6|344.26|341.46|0
1648845070000|2022-04-01 20:31:10|344.4|341.6|344.26|341.46|344.4|341.6|344.26|341.46|0
1648845080000|2022-04-01 20:31:20|344.54|341.74|344.33|341.53|344.54|341.74|344.33|341.53|0
1648845090000|2022-04-01 20:31:30|344.4|341.6|344.47|341.67|344.47|341.67|344.26|341.46|0
1648845100000|2022-04-01 20:31:40|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1648845110000|2022-04-01 20:31:50|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1648845130000|2022-04-01 20:32:10|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1649055900000|2022-04-04 07:05:00|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1649055910000|2022-04-04 07:05:10|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649055920000|2022-04-04 07:05:20|348.32|345.92|348.24|345.84|348.32|345.92|348.24|345.84|0
1649055930000|2022-04-04 07:05:30|348.31|345.91|348.03|345.63|348.31|345.91|348.03|345.63|0
1649055940000|2022-04-04 07:05:40|347.96|345.56|347.89|345.49|347.96|345.56|347.89|345.49|0
1649055950000|2022-04-04 07:05:50|347.82|345.42|347.47|345.07|347.82|345.42|347.47|345.07|0
1649055960000|2022-04-04 07:06:00|347.25|344.85|347.04|344.64|347.33|344.93|347.04|344.64|0
1649055970000|2022-04-04 07:06:10|346.9|344.5|346.76|344.36|346.9|344.5|346.76|344.36|0
1649055980000|2022-04-04 07:06:20|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1649055990000|2022-04-04 07:06:30|346.48|344.08|346.48|344.08|346.48|344.08|346.34|343.94|0
1649056000000|2022-04-04 07:06:40|346.34|343.94|346.48|344.08|346.48|344.08|346.34|343.94|0
1649056010000|2022-04-04 07:06:50|346.34|343.94|346.06|343.66|346.34|343.94|346.06|343.66|0
1649056020000|2022-04-04 07:07:00|346.2|343.8|346.06|343.66|346.2|343.8|346.06|343.66|0
1649056030000|2022-04-04 07:07:10|346.34|343.94|346.12|343.72|346.34|343.94|346.12|343.72|0
1649056040000|2022-04-04 07:07:20|346.06|343.66|345.92|343.52|346.06|343.66|345.92|343.52|0
1649056050000|2022-04-04 07:07:30|346.06|343.66|346.06|343.66|346.06|343.66|345.92|343.52|0
1649056060000|2022-04-04 07:07:40|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1649056070000|2022-04-04 07:07:50|345.63|343.23|345.63|343.23|345.63|343.23|345.63|343.23|0
1649056080000|2022-04-04 07:08:00|345.35|342.95|345.63|343.23|345.63|343.23|345.35|342.95|0
1649056090000|2022-04-04 07:08:10|345.78|343.38|345.21|342.81|345.78|343.38|345.21|342.81|0
1649056100000|2022-04-04 07:08:20|345.35|342.95|345.21|342.81|345.35|342.95|345.21|342.81|0
1649056110000|2022-04-04 07:08:30|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1649056120000|2022-04-04 07:08:40|345.21|342.81|345.35|342.95|345.35|342.95|345.07|342.67|0
1649056130000|2022-04-04 07:08:50|345.28|342.88|345.21|342.81|345.35|342.95|345.21|342.81|0
1649056140000|2022-04-04 07:09:00|344.65|342.25|344.65|342.25|344.65|342.25|344.51|342.11|0
1649056150000|2022-04-04 07:09:10|344.51|342.11|344.65|342.25|344.65|342.25|344.51|342.11|0
1649056160000|2022-04-04 07:09:20|344.79|342.39|344.79|342.39|344.79|342.39|344.79|342.39|0
1649056170000|2022-04-04 07:09:30|344.86|342.46|344.79|342.39|344.86|342.46|344.65|342.25|0
1649056180000|2022-04-04 07:09:40|344.86|342.46|345.07|342.67|345.07|342.67|344.86|342.46|0
1649056190000|2022-04-04 07:09:50|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1649056200000|2022-04-04 07:10:00|345.07|342.67|345.07|342.67|345.21|342.81|345.07|342.67|0
1649056210000|2022-04-04 07:10:10|344.93|342.53|345.07|342.67|345.07|342.67|344.93|342.53|0
1649056220000|2022-04-04 07:10:20|345|342.6|344.79|342.39|345.07|342.67|344.79|342.39|0
1649056230000|2022-04-04 07:10:30|344.93|342.53|345.07|342.67|345.07|342.67|344.93|342.53|0
1649056240000|2022-04-04 07:10:40|344.79|342.39|344.65|342.25|344.79|342.39|344.65|342.25|0
1649056250000|2022-04-04 07:10:50|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1649056260000|2022-04-04 07:11:00|344.23|341.83|344.44|342.04|344.51|342.11|344.23|341.83|0
1649056270000|2022-04-04 07:11:10|344.23|341.83|344.37|341.97|344.37|341.97|344.23|341.83|0
1649056280000|2022-04-04 07:11:20|344.23|341.83|344.37|341.97|344.37|341.97|344.23|341.83|0
1649056290000|2022-04-04 07:11:30|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1649056300000|2022-04-04 07:11:40|343.81|341.41|343.67|341.27|343.81|341.41|343.67|341.27|0
1649056310000|2022-04-04 07:11:50|343.81|341.41|343.31|340.91|343.81|341.41|343.31|340.91|0
1649056320000|2022-04-04 07:12:00|343.25|340.85|342.82|340.42|343.25|340.85|342.82|340.42|0
1649056330000|2022-04-04 07:12:10|342.96|340.56|342.4|340|342.96|340.56|342.4|340|0
1649056340000|2022-04-04 07:12:20|342.54|340.14|342.68|340.28|342.68|340.28|342.4|340|0
1649056350000|2022-04-04 07:12:30|342.61|340.21|342.96|340.56|342.96|340.56|342.61|340.21|0
1649056360000|2022-04-04 07:12:40|343.1|340.7|343.24|340.84|343.24|340.84|343.1|340.7|0
1649056370000|2022-04-04 07:12:50|343.1|340.7|343.1|340.7|343.1|340.7|342.96|340.56|0
1649056380000|2022-04-04 07:13:00|342.96|340.56|342.68|340.28|342.96|340.56|342.68|340.28|0
1649056390000|2022-04-04 07:13:10|342.54|340.14|342.54|340.14|342.68|340.28|342.54|340.14|0
1649056400000|2022-04-04 07:13:20|342.68|340.28|342.68|340.28|342.82|340.42|342.68|340.28|0
1649056410000|2022-04-04 07:13:30|342.54|340.14|342.26|339.86|342.54|340.14|342.26|339.86|0
1649056420000|2022-04-04 07:13:40|342.12|339.72|341.98|339.58|342.12|339.72|341.98|339.58|0
1649056430000|2022-04-04 07:13:50|342.05|339.65|341.7|339.3|342.05|339.65|341.7|339.3|0
1649056440000|2022-04-04 07:14:00|341.56|339.16|341.7|339.3|341.84|339.44|341.56|339.16|0
1649056450000|2022-04-04 07:14:10|341.84|339.44|341.84|339.44|341.98|339.58|341.84|339.44|0
1649056460000|2022-04-04 07:14:20|341.63|339.23|340.87|338.47|341.7|339.3|340.87|338.47|0
1649056470000|2022-04-04 07:14:30|340.59|338.19|340.73|338.33|340.73|338.33|340.59|338.19|0
1649056480000|2022-04-04 07:14:40|340.37|337.97|340.45|338.05|340.45|338.05|340.31|337.91|0
1649056490000|2022-04-04 07:14:50|340.37|337.97|340.73|338.33|340.73|338.33|340.37|337.97|0
1649056500000|2022-04-04 07:15:00|340.59|338.19|340.86|338.46|340.86|338.46|340.59|338.19|0
1649056510000|2022-04-04 07:15:10|341|338.6|341.28|338.88|341.42|339.02|341|338.6|0
1649056520000|2022-04-04 07:15:20|341|338.6|340.86|338.46|341|338.6|340.86|338.46|0
1649056530000|2022-04-04 07:15:30|340.31|337.91|340.31|337.91|340.31|337.91|340.17|337.77|0
1649056540000|2022-04-04 07:15:40|340.17|337.77|340.17|337.77|340.17|337.77|340.09|337.69|0
1649056550000|2022-04-04 07:15:50|340.31|337.91|340.17|337.77|340.31|337.91|340.03|337.63|0
1649056560000|2022-04-04 07:16:00|340.31|337.91|340.72|338.32|340.72|338.32|340.31|337.91|0
1649056570000|2022-04-04 07:16:10|340.59|338.19|341|338.6|341|338.6|340.59|338.19|0
1649056580000|2022-04-04 07:16:20|340.86|338.46|341.28|338.88|341.28|338.88|340.86|338.46|0
1649056590000|2022-04-04 07:16:30|341.56|339.16|341.49|339.09|341.56|339.16|341.49|339.09|0
1649056600000|2022-04-04 07:16:40|341.56|339.16|341.56|339.16|341.56|339.16|341.28|338.88|0
1649056610000|2022-04-04 07:16:50|341.63|339.23|341.49|339.09|341.7|339.3|341.49|339.09|0
1649056620000|2022-04-04 07:17:00|341.42|339.02|341.7|339.3|341.7|339.3|341.42|339.02|0
1649056630000|2022-04-04 07:17:10|341.56|339.16|341.7|339.3|341.7|339.3|341.56|339.16|0
1649056640000|2022-04-04 07:17:20|341.49|339.09|341.56|339.16|341.56|339.16|341.49|339.09|0
1649056650000|2022-04-04 07:17:30|341.14|338.74|341.28|338.88|341.28|338.88|341.14|338.74|0
1649056660000|2022-04-04 07:17:40|341.42|339.02|341.7|339.3|341.7|339.3|341.42|339.02|0
1649056670000|2022-04-04 07:17:50|341.63|339.23|341.84|339.44|341.84|339.44|341.63|339.23|0
1649056680000|2022-04-04 07:18:00|341.98|339.58|342.4|340|342.4|340|341.98|339.58|0
1649056690000|2022-04-04 07:18:10|342.33|339.93|342.4|340|342.54|340.14|342.33|339.93|0
1649056700000|2022-04-04 07:18:20|342.54|340.14|342.47|340.07|342.54|340.14|342.4|340|0
1649056710000|2022-04-04 07:18:30|342.4|340|342.68|340.28|342.82|340.42|342.26|339.86|0
1649056720000|2022-04-04 07:18:40|342.54|340.14|342.54|340.14|342.54|340.14|342.4|340|0
1649056730000|2022-04-04 07:18:50|342.4|340|342.19|339.79|342.4|340|342.19|339.79|0
1649056740000|2022-04-04 07:19:00|342.26|339.86|342.4|340|342.4|340|342.12|339.72|0
1649056750000|2022-04-04 07:19:10|342.26|339.86|342.12|339.72|342.26|339.86|342.12|339.72|0
1649056760000|2022-04-04 07:19:20|341.84|339.44|342.12|339.72|342.12|339.72|341.84|339.44|0
1649056770000|2022-04-04 07:19:30|341.98|339.58|342.33|339.93|342.33|339.93|341.98|339.58|0
1649056780000|2022-04-04 07:19:40|342.4|340|342.4|340|342.54|340.14|342.4|340|0
1649056790000|2022-04-04 07:19:50|342.26|339.86|341.98|339.58|342.26|339.86|341.98|339.58|0
1649056800000|2022-04-04 07:20:00|341.77|339.37|341.84|339.44|342.05|339.65|341.77|339.37|0
1649056810000|2022-04-04 07:20:10|342.05|339.65|342.26|339.86|342.26|339.86|342.05|339.65|0
1649056820000|2022-04-04 07:20:20|342.19|339.79|341.84|339.44|342.19|339.79|341.84|339.44|0
1649056830000|2022-04-04 07:20:30|341.7|339.3|341.98|339.58|341.98|339.58|341.7|339.3|0
1649056840000|2022-04-04 07:20:40|341.84|339.44|341.98|339.58|341.98|339.58|341.84|339.44|0
1649056850000|2022-04-04 07:20:50|341.84|339.44|341.7|339.3|341.84|339.44|341.7|339.3|0
1649056860000|2022-04-04 07:21:00|341.84|339.44|341.56|339.16|341.84|339.44|341.56|339.16|0
1649056870000|2022-04-04 07:21:10|341.28|338.88|341.28|338.88|341.28|338.88|341.14|338.74|0
1649056880000|2022-04-04 07:21:20|341.42|339.02|341.56|339.16|341.56|339.16|341.28|338.88|0
1649056890000|2022-04-04 07:21:30|341.42|339.02|341.56|339.16|341.56|339.16|341.42|339.02|0
1649056900000|2022-04-04 07:21:40|341.63|339.23|341.84|339.44|341.84|339.44|341.63|339.23|0
1649056910000|2022-04-04 07:21:50|341.91|339.51|342.47|340.07|342.47|340.07|341.91|339.51|0
1649056920000|2022-04-04 07:22:00|342.4|340|342.12|339.72|342.47|340.07|342.12|339.72|0
1649056930000|2022-04-04 07:22:10|342.26|339.86|342.54|340.14|342.54|340.14|342.12|339.72|0
1649056940000|2022-04-04 07:22:20|342.47|340.07|342.54|340.14|342.54|340.14|342.47|340.07|0
1649056950000|2022-04-04 07:22:30|342.4|340|342.26|339.86|342.4|340|342.26|339.86|0
1649056960000|2022-04-04 07:22:40|342.12|339.72|341.84|339.44|342.12|339.72|341.84|339.44|0
1649056970000|2022-04-04 07:22:50|341.91|339.51|341.98|339.58|341.98|339.58|341.91|339.51|0
1649056980000|2022-04-04 07:23:00|342.05|339.65|342.26|339.86|342.26|339.86|342.05|339.65|0
1649056990000|2022-04-04 07:23:10|342.12|339.72|341.98|339.58|342.12|339.72|341.98|339.58|0
1649057000000|2022-04-04 07:23:20|341.77|339.37|341.49|339.09|341.77|339.37|341.42|339.02|0
1649057010000|2022-04-04 07:23:30|341.35|338.95|341.49|339.09|341.49|339.09|341.35|338.95|0
1649057020000|2022-04-04 07:23:40|341.42|339.02|341.56|339.16|341.7|339.3|341.42|339.02|0
1649057030000|2022-04-04 07:23:50|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1649057040000|2022-04-04 07:24:00|341.14|338.74|341.98|339.58|341.98|339.58|341.14|338.74|0
1649057050000|2022-04-04 07:24:10|341.91|339.51|341.77|339.37|341.91|339.51|341.7|339.3|0
1649057060000|2022-04-04 07:24:20|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1649057070000|2022-04-04 07:24:30|341.63|339.23|341.42|339.02|341.63|339.23|341.42|339.02|0
1649057080000|2022-04-04 07:24:40|341.56|339.16|341.56|339.16|341.56|339.16|341.42|339.02|0
1649057090000|2022-04-04 07:24:50|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1649057100000|2022-04-04 07:25:00|341.56|339.16|341.42|339.02|341.56|339.16|341.42|339.02|0
1649057110000|2022-04-04 07:25:10|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1649057120000|2022-04-04 07:25:20|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1649057130000|2022-04-04 07:25:30|341.28|338.88|340.86|338.46|341.28|338.88|340.72|338.32|0
1649057140000|2022-04-04 07:25:40|340.93|338.53|340.72|338.32|340.93|338.53|340.72|338.32|0
1649057150000|2022-04-04 07:25:50|340.93|338.53|341|338.6|341.14|338.74|340.93|338.53|0
1649057160000|2022-04-04 07:26:00|340.86|338.46|340.86|338.46|341|338.6|340.86|338.46|0
1649057170000|2022-04-04 07:26:10|341|338.6|341|338.6|341|338.6|340.86|338.46|0
1649057180000|2022-04-04 07:26:20|340.86|338.46|340.86|338.46|340.86|338.46|340.72|338.32|0
1649057190000|2022-04-04 07:26:30|340.72|338.32|340.86|338.46|340.86|338.46|340.72|338.32|0
1649057200000|2022-04-04 07:26:40|341.14|338.74|341|338.6|341.28|338.88|341|338.6|0
1649057210000|2022-04-04 07:26:50|341.07|338.67|341.14|338.74|341.14|338.74|341.07|338.67|0
1649057220000|2022-04-04 07:27:00|341|338.6|341|338.6|341|338.6|341|338.6|0
1649057230000|2022-04-04 07:27:10|341.14|338.74|341.28|338.88|341.42|339.02|341.14|338.74|0
1649057240000|2022-04-04 07:27:20|341.21|338.81|341.28|338.88|341.28|338.88|341.21|338.81|0
1649057250000|2022-04-04 07:27:30|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1649057260000|2022-04-04 07:27:40|341.56|339.16|341.84|339.44|341.84|339.44|341.56|339.16|0
1649057270000|2022-04-04 07:27:50|341.98|339.58|341.77|339.37|341.98|339.58|341.7|339.3|0
1649057280000|2022-04-04 07:28:00|341.84|339.44|341.7|339.3|341.84|339.44|341.7|339.3|0
1649057290000|2022-04-04 07:28:10|341.56|339.16|341.28|338.88|341.56|339.16|341.28|338.88|0
1649057300000|2022-04-04 07:28:20|341.42|339.02|341.49|339.09|341.49|339.09|341.28|338.88|0
1649057310000|2022-04-04 07:28:30|341.42|339.02|341.49|339.09|341.56|339.16|341.42|339.02|0
1649057320000|2022-04-04 07:28:40|341.56|339.16|341.7|339.3|341.7|339.3|341.56|339.16|0
1649057330000|2022-04-04 07:28:50|341.56|339.16|341.7|339.3|341.7|339.3|341.56|339.16|0
1649057340000|2022-04-04 07:29:00|341.84|339.44|341.84|339.44|341.84|339.44|341.7|339.3|0
1649057350000|2022-04-04 07:29:10|341.9|339.5|341.84|339.44|341.9|339.5|341.84|339.44|0
1649057360000|2022-04-04 07:29:20|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1649057370000|2022-04-04 07:29:30|341.98|339.58|342.04|339.64|342.04|339.64|341.84|339.44|0
1649057380000|2022-04-04 07:29:40|341.98|339.58|341.9|339.5|341.98|339.58|341.84|339.44|0
1649057390000|2022-04-04 07:29:50|341.7|339.3|341.42|339.02|341.7|339.3|341.42|339.02|0
1649057400000|2022-04-04 07:30:00|341.56|339.16|342.12|339.72|342.12|339.72|341.56|339.16|0
1649057410000|2022-04-04 07:30:10|342.04|339.64|342.12|339.72|342.12|339.72|342.04|339.64|0
1649057420000|2022-04-04 07:30:20|342.04|339.64|341.98|339.58|342.12|339.72|341.98|339.58|0
1649057430000|2022-04-04 07:30:30|341.84|339.44|341.98|339.58|341.98|339.58|341.84|339.44|0
1649057440000|2022-04-04 07:30:40|342.04|339.64|342.26|339.86|342.26|339.86|342.04|339.64|0
1649057450000|2022-04-04 07:30:50|342.12|339.72|341.98|339.58|342.12|339.72|341.9|339.5|0
1649057460000|2022-04-04 07:31:00|341.9|339.5|342.12|339.72|342.12|339.72|341.9|339.5|0
1649057470000|2022-04-04 07:31:10|342.26|339.86|342.12|339.72|342.26|339.86|342.12|339.72|0
1649057480000|2022-04-04 07:31:20|342.26|339.86|342.26|339.86|342.26|339.86|342.26|339.86|0
1649057490000|2022-04-04 07:31:30|342.4|340|342.4|340|342.4|340|342.4|340|0
1649057500000|2022-04-04 07:31:40|342.32|339.92|342.32|339.92|342.4|340|342.32|339.92|0
1649057510000|2022-04-04 07:31:50|342.26|339.86|342.18|339.78|342.4|340|342.18|339.78|0
1649057520000|2022-04-04 07:32:00|342.26|339.86|342.26|339.86|342.26|339.86|342.26|339.86|0
1649057530000|2022-04-04 07:32:10|342.12|339.72|342.4|340|342.4|340|342.12|339.72|0
1649057540000|2022-04-04 07:32:20|342.54|340.14|342.68|340.28|342.68|340.28|342.54|340.14|0
1649057550000|2022-04-04 07:32:30|342.82|340.42|342.82|340.42|342.82|340.42|342.82|340.42|0
1649057560000|2022-04-04 07:32:40|342.96|340.56|342.96|340.56|343.24|340.84|342.96|340.56|0
1649057570000|2022-04-04 07:32:50|343.1|340.7|343.1|340.7|343.16|340.76|343.1|340.7|0
1649057580000|2022-04-04 07:33:00|343.02|340.62|342.96|340.56|343.02|340.62|342.96|340.56|0
1649057590000|2022-04-04 07:33:10|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1649057620000|2022-04-04 07:33:40|343.24|340.84|343.24|340.84|343.24|340.84|343.24|340.84|0
1649057630000|2022-04-04 07:33:50|343.38|340.98|343.24|340.84|343.38|340.98|343.24|340.84|0
1649057640000|2022-04-04 07:34:00|343.1|340.7|343.24|340.84|343.24|340.84|343.1|340.7|0
1649057650000|2022-04-04 07:34:10|343.3|340.9|343.3|340.9|343.3|340.9|343.3|340.9|0
1649057660000|2022-04-04 07:34:20|343.38|340.98|343.24|340.84|343.38|340.98|343.24|340.84|0
1649057670000|2022-04-04 07:34:30|343.1|340.7|343.24|340.84|343.24|340.84|343.1|340.7|0
1649057680000|2022-04-04 07:34:40|343.1|340.7|343.38|340.98|343.38|340.98|343.1|340.7|0
1649057690000|2022-04-04 07:34:50|343.3|340.9|343.38|340.98|343.38|340.98|343.3|340.9|0
1649057700000|2022-04-04 07:35:00|343.3|340.9|343.38|340.98|343.38|340.98|343.3|340.9|0
1649057720000|2022-04-04 07:35:20|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1649057730000|2022-04-04 07:35:30|343.38|340.98|343.58|341.18|343.58|341.18|343.38|340.98|0
1649057740000|2022-04-04 07:35:40|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1649057760000|2022-04-04 07:36:00|343.52|341.12|342.95|340.55|343.52|341.12|342.95|340.55|0
1649057780000|2022-04-04 07:36:20|343.09|340.69|343.09|340.69|343.09|340.69|343.09|340.69|0
1649057790000|2022-04-04 07:36:30|342.95|340.55|342.95|340.55|342.95|340.55|342.81|340.41|0
1649057800000|2022-04-04 07:36:40|343.09|340.69|342.95|340.55|343.09|340.69|342.95|340.55|0
1649057810000|2022-04-04 07:36:50|343.37|340.97|343.51|341.11|343.51|341.11|343.37|340.97|0
1649057820000|2022-04-04 07:37:00|343.23|340.83|343.23|340.83|343.23|340.83|343.23|340.83|0
1649057830000|2022-04-04 07:37:10|343.37|340.97|343.51|341.11|343.51|341.11|343.37|340.97|0
1649057840000|2022-04-04 07:37:20|343.37|340.97|343.51|341.11|343.51|341.11|343.37|340.97|0
1649057850000|2022-04-04 07:37:30|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1649057860000|2022-04-04 07:37:40|343.23|340.83|343.37|340.97|343.37|340.97|343.23|340.83|0
1649057870000|2022-04-04 07:37:50|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1649057880000|2022-04-04 07:38:00|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1649057890000|2022-04-04 07:38:10|343.44|341.04|343.37|340.97|343.51|341.11|343.37|340.97|0
1649057900000|2022-04-04 07:38:20|343.51|341.11|343.37|340.97|343.51|341.11|343.37|340.97|0
1649057910000|2022-04-04 07:38:30|343.44|341.04|343.37|340.97|343.51|341.11|343.37|340.97|0
1649057920000|2022-04-04 07:38:40|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1649057930000|2022-04-04 07:38:50|343.37|340.97|343.3|340.9|343.37|340.97|343.3|340.9|0
1649057940000|2022-04-04 07:39:00|343.37|340.97|343.44|341.04|343.51|341.11|343.37|340.97|0
1649057950000|2022-04-04 07:39:10|343.51|341.11|343.51|341.11|343.51|341.11|343.37|340.97|0
1649057960000|2022-04-04 07:39:20|343.37|340.97|343.51|341.11|343.51|341.11|343.37|340.97|0
1649057970000|2022-04-04 07:39:30|343.65|341.25|343.65|341.25|343.65|341.25|343.65|341.25|0
1649057980000|2022-04-04 07:39:40|343.79|341.39|343.65|341.25|343.93|341.53|343.65|341.25|0
1649057990000|2022-04-04 07:39:50|343.72|341.32|343.72|341.32|343.79|341.39|343.72|341.32|0
1649058000000|2022-04-04 07:40:00|343.79|341.39|343.79|341.39|343.93|341.53|343.79|341.39|0
1649058010000|2022-04-04 07:40:10|343.72|341.32|343.72|341.32|343.79|341.39|343.65|341.25|0
1649058020000|2022-04-04 07:40:20|343.65|341.25|343.72|341.32|343.79|341.39|343.65|341.25|0
1649058030000|2022-04-04 07:40:30|343.79|341.39|343.72|341.32|343.79|341.39|343.72|341.32|0
1649058040000|2022-04-04 07:40:40|343.79|341.39|343.79|341.39|343.79|341.39|343.79|341.39|0
1649058050000|2022-04-04 07:40:50|343.65|341.25|343.65|341.25|343.72|341.32|343.65|341.25|0
1649058060000|2022-04-04 07:41:00|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1649058070000|2022-04-04 07:41:10|343.65|341.25|343.51|341.11|343.65|341.25|343.51|341.11|0
1649058100000|2022-04-04 07:41:40|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1649058110000|2022-04-04 07:41:50|344.21|341.81|344.07|341.67|344.21|341.81|344.07|341.67|0
1649058120000|2022-04-04 07:42:00|344.21|341.81|344.21|341.81|344.35|341.95|344.21|341.81|0
1649058130000|2022-04-04 07:42:10|344.07|341.67|344.07|341.67|344.14|341.74|344.07|341.67|0
1649058140000|2022-04-04 07:42:20|344|341.6|343.79|341.39|344|341.6|343.79|341.39|0
1649058150000|2022-04-04 07:42:30|343.65|341.25|343.79|341.39|343.79|341.39|343.65|341.25|0
1649058160000|2022-04-04 07:42:40|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1649058170000|2022-04-04 07:42:50|344.07|341.67|344.14|341.74|344.21|341.81|344.07|341.67|0
1649058180000|2022-04-04 07:43:00|344.07|341.67|344|341.6|344.07|341.67|344|341.6|0
1649058190000|2022-04-04 07:43:10|343.93|341.53|343.79|341.39|343.93|341.53|343.79|341.39|0
1649058200000|2022-04-04 07:43:20|343.65|341.25|343.65|341.25|343.65|341.25|343.51|341.11|0
1649058210000|2022-04-04 07:43:30|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1649058220000|2022-04-04 07:43:40|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1649058230000|2022-04-04 07:43:50|343.23|340.83|343.51|341.11|343.51|341.11|343.23|340.83|0
1649058240000|2022-04-04 07:44:00|343.37|340.97|343.65|341.25|343.79|341.39|343.37|340.97|0
1649058250000|2022-04-04 07:44:10|343.79|341.39|343.79|341.39|343.79|341.39|343.79|341.39|0
1649058260000|2022-04-04 07:44:20|343.86|341.46|343.65|341.25|343.86|341.46|343.65|341.25|0
1649058270000|2022-04-04 07:44:30|343.79|341.39|343.93|341.53|343.93|341.53|343.79|341.39|0
1649058280000|2022-04-04 07:44:40|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1649058290000|2022-04-04 07:44:50|343.93|341.53|342.67|340.27|343.93|341.53|342.67|340.27|0
1649058300000|2022-04-04 07:45:00|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1649058310000|2022-04-04 07:45:10|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1649058340000|2022-04-04 07:45:40|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1649058350000|2022-04-04 07:45:50|342.67|340.27|342.53|340.13|342.67|340.27|342.53|340.13|0
1649058360000|2022-04-04 07:46:00|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1649058410000|2022-04-04 07:46:50|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1649058420000|2022-04-04 07:47:00|342.39|339.99|342.39|339.99|342.67|340.27|342.39|339.99|0
1649058430000|2022-04-04 07:47:10|342.53|340.13|342.39|339.99|342.53|340.13|342.39|339.99|0
1649058440000|2022-04-04 07:47:20|342.53|340.13|342.67|340.27|342.67|340.27|342.53|340.13|0
1649058450000|2022-04-04 07:47:30|342.6|340.2|342.53|340.13|342.6|340.2|342.53|340.13|0
1649058460000|2022-04-04 07:47:40|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1649058470000|2022-04-04 07:47:50|342.6|340.2|342.67|340.27|342.67|340.27|342.6|340.2|0
1649058490000|2022-04-04 07:48:10|342.6|340.2|342.67|340.27|342.67|340.27|342.6|340.2|0
1649058510000|2022-04-04 07:48:30|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1649058520000|2022-04-04 07:48:40|342.67|340.27|342.67|340.27|342.67|340.27|342.6|340.2|0
1649058530000|2022-04-04 07:48:50|342.53|340.13|342.67|340.27|342.67|340.27|342.53|340.13|0
1649058550000|2022-04-04 07:49:10|342.53|340.13|342.53|340.13|342.6|340.2|342.53|340.13|0
1649058560000|2022-04-04 07:49:20|342.6|340.2|342.53|340.13|342.6|340.2|342.53|340.13|0
1649058580000|2022-04-04 07:49:40|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1649058720000|2022-04-04 07:52:00|342.53|340.13|342.67|340.27|342.67|340.27|342.53|340.13|0
1649058770000|2022-04-04 07:52:50|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1649058780000|2022-04-04 07:53:00|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1649058930000|2022-04-04 07:55:30|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1649058960000|2022-04-04 07:56:00|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1649058970000|2022-04-04 07:56:10|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1649058980000|2022-04-04 07:56:20|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1649058990000|2022-04-04 07:56:30|342.59|340.19|342.67|340.27|342.67|340.27|342.59|340.19|0
1649059000000|2022-04-04 07:56:40|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1649059030000|2022-04-04 07:57:10|342.39|339.99|342.39|339.99|342.39|339.99|342.39|339.99|0
1649059050000|2022-04-04 07:57:30|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1649059070000|2022-04-04 07:57:50|342.24|339.84|341.96|339.56|342.24|339.84|341.96|339.56|0
1649059080000|2022-04-04 07:58:00|341.83|339.43|341.82|339.42|341.83|339.43|341.69|339.29|0
1649059090000|2022-04-04 07:58:10|341.96|339.56|342.1|339.7|342.24|339.84|341.96|339.56|0
1649059100000|2022-04-04 07:58:20|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1649059110000|2022-04-04 07:58:30|342.1|339.7|342.38|339.98|342.38|339.98|342.1|339.7|0
1649059120000|2022-04-04 07:58:40|342.31|339.91|342.38|339.98|342.38|339.98|342.31|339.91|0
1649059140000|2022-04-04 07:59:00|342.52|340.12|342.52|340.12|342.52|340.12|342.52|340.12|0
1649059150000|2022-04-04 07:59:10|342.38|339.98|342.52|340.12|342.52|340.12|342.38|339.98|0
1649059160000|2022-04-04 07:59:20|342.45|340.05|342.52|340.12|342.52|340.12|342.45|340.05|0
1649059170000|2022-04-04 07:59:30|342.45|340.05|342.52|340.12|342.52|340.12|342.45|340.05|0
1649059180000|2022-04-04 07:59:40|342.59|340.19|342.66|340.26|342.66|340.26|342.59|340.19|0
1649059190000|2022-04-04 07:59:50|342.52|340.12|342.52|340.12|342.66|340.26|342.52|340.12|0
1649059200000|2022-04-04 08:00:00|342.66|340.26|342.66|340.26|342.66|340.26|342.52|340.12|0
1649059210000|2022-04-04 08:00:10|342.52|340.12|342.66|340.26|342.66|340.26|342.52|340.12|0
1649059240000|2022-04-04 08:00:40|343.5|341.1|343.22|340.82|343.5|341.1|343.22|340.82|0
1649059250000|2022-04-04 08:00:50|343.08|340.68|343.08|340.68|343.08|340.68|343.08|340.68|0
1649059260000|2022-04-04 08:01:00|343.22|340.82|343.64|341.24|343.64|341.24|343.22|340.82|0
1649059270000|2022-04-04 08:01:10|343.5|341.1|342.73|340.33|343.5|341.1|342.73|340.33|0
1649059280000|2022-04-04 08:01:20|342.8|340.4|342.94|340.54|342.94|340.54|342.8|340.4|0
1649059290000|2022-04-04 08:01:30|342.8|340.4|341.4|339|342.8|340.4|341.4|339|0
1649059300000|2022-04-04 08:01:40|342.1|339.7|342.24|339.84|342.24|339.84|342.1|339.7|0
1649059310000|2022-04-04 08:01:50|342.1|339.7|342.1|339.7|342.24|339.84|342.1|339.7|0
1649059320000|2022-04-04 08:02:00|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1649059330000|2022-04-04 08:02:10|342.1|339.7|341.82|339.42|342.1|339.7|341.82|339.42|0
1649059340000|2022-04-04 08:02:20|341.54|339.14|340.84|338.44|341.54|339.14|340.7|338.3|0
1649059350000|2022-04-04 08:02:30|340.98|338.58|340.84|338.44|340.98|338.58|340.7|338.3|0
1649059360000|2022-04-04 08:02:40|340.57|338.17|340.57|338.17|340.57|338.17|340.43|338.03|0
1649059370000|2022-04-04 08:02:50|340.7|338.3|340.84|338.44|340.84|338.44|340.57|338.17|0
1649059380000|2022-04-04 08:03:00|341.12|338.72|341.4|339|341.54|339.14|341.12|338.72|0
1649059390000|2022-04-04 08:03:10|341.33|338.93|341.4|339|341.4|339|341.26|338.86|0
1649059400000|2022-04-04 08:03:20|341.26|338.86|341.4|339|341.54|339.14|341.26|338.86|0
1649059410000|2022-04-04 08:03:30|341.26|338.86|340.98|338.58|341.26|338.86|340.84|338.44|0
1649059420000|2022-04-04 08:03:40|341.12|338.72|341.61|339.21|341.61|339.21|341.12|338.72|0
1649059430000|2022-04-04 08:03:50|341.4|339|341.12|338.72|341.4|339|341.12|338.72|0
1649059440000|2022-04-04 08:04:00|341.26|338.86|341.19|338.79|341.26|338.86|341.19|338.79|0
1649059450000|2022-04-04 08:04:10|341.26|338.86|341.12|338.72|341.26|338.86|341.12|338.72|0
1649059460000|2022-04-04 08:04:20|341.05|338.65|340.98|338.58|341.05|338.65|340.98|338.58|0
1649059470000|2022-04-04 08:04:30|340.84|338.44|340.42|338.02|340.84|338.44|340.42|338.02|0
1649059480000|2022-04-04 08:04:40|340.7|338.3|340.84|338.44|340.84|338.44|340.7|338.3|0
1649059490000|2022-04-04 08:04:50|340.98|338.58|341.26|338.86|341.26|338.86|340.98|338.58|0
1649059500000|2022-04-04 08:05:00|341.33|338.93|341.26|338.86|341.54|339.14|341.26|338.86|0
1649059510000|2022-04-04 08:05:10|341.12|338.72|341.05|338.65|341.19|338.79|341.05|338.65|0
1649059520000|2022-04-04 08:05:20|340.98|338.58|340.98|338.58|340.98|338.58|340.98|338.58|0
1649059530000|2022-04-04 08:05:30|340.7|338.3|341.26|338.86|341.26|338.86|340.7|338.3|0
1649059540000|2022-04-04 08:05:40|341.4|339|341.54|339.14|341.54|339.14|341.4|339|0
1649059550000|2022-04-04 08:05:50|341.4|339|341.4|339|341.4|339|341.26|338.86|0
1649059560000|2022-04-04 08:06:00|341.61|339.21|341.68|339.28|341.68|339.28|341.61|339.21|0
1649059570000|2022-04-04 08:06:10|341.61|339.21|341.68|339.28|341.68|339.28|341.61|339.21|0
1649059580000|2022-04-04 08:06:20|341.82|339.42|341.68|339.28|341.96|339.56|341.68|339.28|0
1649059590000|2022-04-04 08:06:30|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1649059610000|2022-04-04 08:06:50|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1649059620000|2022-04-04 08:07:00|341.82|339.42|341.82|339.42|341.82|339.42|341.82|339.42|0
1649059630000|2022-04-04 08:07:10|341.96|339.56|341.96|339.56|341.96|339.56|341.82|339.42|0
1649059640000|2022-04-04 08:07:20|342.03|339.63|342.1|339.7|342.1|339.7|342.03|339.63|0
1649059650000|2022-04-04 08:07:30|342.17|339.77|342.1|339.7|342.17|339.77|342.1|339.7|0
1649059660000|2022-04-04 08:07:40|341.96|339.56|342.03|339.63|342.1|339.7|341.96|339.56|0
1649059670000|2022-04-04 08:07:50|341.96|339.56|342.24|339.84|342.24|339.84|341.96|339.56|0
1649059680000|2022-04-04 08:08:00|342.38|339.98|342.1|339.7|342.38|339.98|342.1|339.7|0
1649059690000|2022-04-04 08:08:10|342.24|339.84|341.61|339.21|342.24|339.84|341.61|339.21|0
1649059700000|2022-04-04 08:08:20|341.68|339.28|342.1|339.7|342.1|339.7|341.68|339.28|0
1649059710000|2022-04-04 08:08:30|341.96|339.56|341.68|339.28|341.96|339.56|341.68|339.28|0
1649059720000|2022-04-04 08:08:40|341.82|339.42|341.68|339.28|341.82|339.42|341.68|339.28|0
1649059730000|2022-04-04 08:08:50|341.26|338.86|341.54|339.14|341.54|339.14|341.26|338.86|0
1649059740000|2022-04-04 08:09:00|341.68|339.28|341.68|339.28|341.75|339.35|341.68|339.28|0
1649059750000|2022-04-04 08:09:10|341.82|339.42|341.4|339|341.82|339.42|341.4|339|0
1649059760000|2022-04-04 08:09:20|341.54|339.14|341.54|339.14|341.61|339.21|341.54|339.14|0
1649059770000|2022-04-04 08:09:30|341.68|339.28|341.68|339.28|341.82|339.42|341.68|339.28|0
1649059780000|2022-04-04 08:09:40|341.82|339.42|341.61|339.21|341.82|339.42|341.61|339.21|0
1649059790000|2022-04-04 08:09:50|341.75|339.35|341.54|339.14|341.75|339.35|341.54|339.14|0
1649059800000|2022-04-04 08:10:00|341.68|339.28|341.68|339.28|341.75|339.35|341.68|339.28|0
1649059810000|2022-04-04 08:10:10|341.4|339|341.4|339|341.54|339.14|341.26|338.86|0
1649059820000|2022-04-04 08:10:20|341.33|338.93|341.54|339.14|341.54|339.14|341.26|338.86|0
1649059840000|2022-04-04 08:10:40|341.61|339.21|341.68|339.28|341.68|339.28|341.61|339.21|0
1649059850000|2022-04-04 08:10:50|341.54|339.14|341.54|339.14|341.61|339.21|341.54|339.14|0
1649059860000|2022-04-04 08:11:00|341.61|339.21|341.68|339.28|341.68|339.28|341.61|339.21|0
1649059880000|2022-04-04 08:11:20|341.82|339.42|341.89|339.49|341.96|339.56|341.82|339.42|0
1649059890000|2022-04-04 08:11:30|341.96|339.56|341.96|339.56|341.96|339.56|341.82|339.42|0
1649059900000|2022-04-04 08:11:40|342.1|339.7|341.96|339.56|342.1|339.7|341.96|339.56|0
1649059910000|2022-04-04 08:11:50|342.03|339.63|341.96|339.56|342.03|339.63|341.96|339.56|0
1649059930000|2022-04-04 08:12:10|341.89|339.49|341.82|339.42|341.89|339.49|341.82|339.42|0
1649059940000|2022-04-04 08:12:20|341.68|339.28|341.54|339.14|341.68|339.28|341.54|339.14|0
1649059950000|2022-04-04 08:12:30|341.68|339.28|341.82|339.42|341.82|339.42|341.68|339.28|0
1649059960000|2022-04-04 08:12:40|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1649059970000|2022-04-04 08:12:50|341.82|339.42|341.96|339.56|341.96|339.56|341.82|339.42|0
1649059980000|2022-04-04 08:13:00|341.82|339.42|341.82|339.42|341.82|339.42|341.82|339.42|0
1649059990000|2022-04-04 08:13:10|341.68|339.28|341.89|339.49|341.96|339.56|341.68|339.28|0
1649060000000|2022-04-04 08:13:20|341.96|339.56|342.1|339.7|342.1|339.7|341.89|339.49|0
1649060010000|2022-04-04 08:13:30|342.17|339.77|342.24|339.84|342.24|339.84|342.1|339.7|0
1649060020000|2022-04-04 08:13:40|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1649060030000|2022-04-04 08:13:50|342.24|339.84|342.24|339.84|342.24|339.84|342.17|339.77|0
1649060040000|2022-04-04 08:14:00|342.1|339.7|342.24|339.84|342.24|339.84|342.1|339.7|0
1649060050000|2022-04-04 08:14:10|342.1|339.7|341.96|339.56|342.1|339.7|341.96|339.56|0
1649060060000|2022-04-04 08:14:20|342.03|339.63|341.96|339.56|342.03|339.63|341.96|339.56|0
1649060070000|2022-04-04 08:14:30|341.89|339.49|341.89|339.49|341.89|339.49|341.89|339.49|0
1649060080000|2022-04-04 08:14:40|341.96|339.56|342.1|339.7|342.1|339.7|341.89|339.49|0
1649060090000|2022-04-04 08:14:50|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1649060100000|2022-04-04 08:15:00|342.24|339.84|342.24|339.84|342.24|339.84|342.02|339.62|0
1649060110000|2022-04-04 08:15:10|342.16|339.76|342.1|339.7|342.16|339.76|342.1|339.7|0
1649060130000|2022-04-04 08:15:30|341.96|339.56|341.96|339.56|342.1|339.7|341.96|339.56|0
1649060140000|2022-04-04 08:15:40|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1649060150000|2022-04-04 08:15:50|341.96|339.56|342.1|339.7|342.1|339.7|341.82|339.42|0
1649060170000|2022-04-04 08:16:10|341.82|339.42|341.54|339.14|341.82|339.42|341.54|339.14|0
1649060190000|2022-04-04 08:16:30|341.4|339|341.54|339.14|341.54|339.14|341.4|339|0
1649060200000|2022-04-04 08:16:40|341.46|339.06|341.54|339.14|341.54|339.14|341.46|339.06|0
1649060210000|2022-04-04 08:16:50|341.4|339|341.82|339.42|341.82|339.42|341.4|339|0
1649060220000|2022-04-04 08:17:00|341.96|339.56|341.88|339.48|341.96|339.56|341.88|339.48|0
1649060230000|2022-04-04 08:17:10|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1649060240000|2022-04-04 08:17:20|342.02|339.62|341.96|339.56|342.02|339.62|341.96|339.56|0
1649060250000|2022-04-04 08:17:30|341.82|339.42|341.68|339.28|341.82|339.42|341.68|339.28|0
1649060260000|2022-04-04 08:17:40|341.74|339.34|341.82|339.42|341.82|339.42|341.74|339.34|0
1649060270000|2022-04-04 08:17:50|341.6|339.2|341.6|339.2|341.6|339.2|341.54|339.14|0
1649060280000|2022-04-04 08:18:00|341.68|339.28|341.54|339.14|341.68|339.28|341.54|339.14|0
1649060290000|2022-04-04 08:18:10|341.6|339.2|341.68|339.28|341.68|339.28|341.6|339.2|0
1649060300000|2022-04-04 08:18:20|341.88|339.48|341.88|339.48|341.88|339.48|341.82|339.42|0
1649060310000|2022-04-04 08:18:30|341.96|339.56|341.82|339.42|341.96|339.56|341.82|339.42|0
1649060330000|2022-04-04 08:18:50|341.54|339.14|341.6|339.2|341.6|339.2|341.4|339|0
1649060340000|2022-04-04 08:19:00|341.68|339.28|341.82|339.42|341.82|339.42|341.68|339.28|0
1649060350000|2022-04-04 08:19:10|341.96|339.56|342.1|339.7|342.1|339.7|341.96|339.56|0
1649060360000|2022-04-04 08:19:20|342.24|339.84|342.52|340.12|342.52|340.12|342.24|339.84|0
1649060370000|2022-04-04 08:19:30|342.44|340.04|342.44|340.04|342.44|340.04|342.44|340.04|0
1649060380000|2022-04-04 08:19:40|342.52|340.12|342.24|339.84|342.52|340.12|342.24|339.84|0
1649060390000|2022-04-04 08:19:50|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1649060400000|2022-04-04 08:20:00|342.52|340.12|342.66|340.26|342.66|340.26|342.52|340.12|0
1649060410000|2022-04-04 08:20:10|342.52|340.12|342.52|340.12|342.66|340.26|342.52|340.12|0
1649060420000|2022-04-04 08:20:20|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1649060430000|2022-04-04 08:20:30|342.44|340.04|342.52|340.12|342.58|340.18|342.44|340.04|0
1649060440000|2022-04-04 08:20:40|342.58|340.18|342.66|340.26|342.66|340.26|342.52|340.12|0
1649060450000|2022-04-04 08:20:50|342.52|340.12|342.52|340.12|342.66|340.26|342.52|340.12|0
1649060460000|2022-04-04 08:21:00|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1649060470000|2022-04-04 08:21:10|342.51|340.11|342.58|340.18|342.66|340.26|342.51|340.11|0
1649060480000|2022-04-04 08:21:20|342.51|340.11|342.37|339.97|342.51|340.11|342.37|339.97|0
1649060510000|2022-04-04 08:21:50|342.09|339.69|342.16|339.76|342.23|339.83|342.09|339.69|0
1649060520000|2022-04-04 08:22:00|342.23|339.83|342.09|339.69|342.23|339.83|342.09|339.69|0
1649060530000|2022-04-04 08:22:10|342.16|339.76|342.23|339.83|342.23|339.83|342.16|339.76|0
1649060540000|2022-04-04 08:22:20|342.37|339.97|342.79|340.39|342.79|340.39|342.37|339.97|0
1649060550000|2022-04-04 08:22:30|342.65|340.25|342.65|340.25|342.65|340.25|342.65|340.25|0
1649060560000|2022-04-04 08:22:40|343.07|340.67|343.21|340.81|343.21|340.81|343.07|340.67|0
1649060570000|2022-04-04 08:22:50|343.07|340.67|343.07|340.67|343.07|340.67|343|340.6|0
1649060580000|2022-04-04 08:23:00|343.21|340.81|343.35|340.95|343.35|340.95|343.21|340.81|0
1649060590000|2022-04-04 08:23:10|343.5|341.1|342.51|340.11|343.5|341.1|342.51|340.11|0
1649060600000|2022-04-04 08:23:20|342.79|340.39|343.35|340.95|343.35|340.95|342.79|340.39|0
1649060610000|2022-04-04 08:23:30|343.21|340.81|343.21|340.81|343.35|340.95|343.21|340.81|0
1649060620000|2022-04-04 08:23:40|343.35|340.95|343.35|340.95|343.42|341.02|343.35|340.95|0
1649060640000|2022-04-04 08:24:00|343.49|341.09|343.64|341.24|343.64|341.24|343.49|341.09|0
1649060650000|2022-04-04 08:24:10|343.49|341.09|343.63|341.23|343.64|341.24|343.49|341.09|0
1649060660000|2022-04-04 08:24:20|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1649060670000|2022-04-04 08:24:30|343.35|340.95|343.21|340.81|343.35|340.95|343.21|340.81|0
1649060680000|2022-04-04 08:24:40|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1649060690000|2022-04-04 08:24:50|343.21|340.81|343.35|340.95|343.35|340.95|343.21|340.81|0
1649060700000|2022-04-04 08:25:00|343.21|340.81|342.93|340.53|343.21|340.81|342.93|340.53|0
1649060720000|2022-04-04 08:25:20|343|340.6|343.21|340.81|343.21|340.81|343|340.6|0
1649060730000|2022-04-04 08:25:30|343.28|340.88|343.35|340.95|343.35|340.95|343.28|340.88|0
1649060740000|2022-04-04 08:25:40|343.28|340.88|343.21|340.81|343.28|340.88|343.21|340.81|0
1649060750000|2022-04-04 08:25:50|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1649060760000|2022-04-04 08:26:00|343.21|340.81|343.07|340.67|343.21|340.81|343.07|340.67|0
1649060770000|2022-04-04 08:26:10|342.93|340.53|343.21|340.81|343.21|340.81|342.93|340.53|0
1649060780000|2022-04-04 08:26:20|343.14|340.74|343.28|340.88|343.28|340.88|343.14|340.74|0
1649060790000|2022-04-04 08:26:30|343.35|340.95|343.35|340.95|343.35|340.95|343.21|340.81|0
1649060800000|2022-04-04 08:26:40|343.28|340.88|343.21|340.81|343.28|340.88|343.21|340.81|0
1649060810000|2022-04-04 08:26:50|343.14|340.74|343.07|340.67|343.14|340.74|342.93|340.53|0
1649060820000|2022-04-04 08:27:00|342.93|340.53|342.93|340.53|343.07|340.67|342.93|340.53|0
1649060830000|2022-04-04 08:27:10|342.79|340.39|342.79|340.39|342.93|340.53|342.65|340.25|0
1649060840000|2022-04-04 08:27:20|342.93|340.53|343.21|340.81|343.21|340.81|342.93|340.53|0
1649060850000|2022-04-04 08:27:30|343.35|340.95|343.49|341.09|343.49|341.09|343.35|340.95|0
1649060860000|2022-04-04 08:27:40|343.35|340.95|343.42|341.02|343.42|341.02|343.35|340.95|0
1649060870000|2022-04-04 08:27:50|343.35|340.95|343.56|341.16|343.56|341.16|343.35|340.95|0
1649060880000|2022-04-04 08:28:00|343.63|341.23|343.63|341.23|343.63|341.23|343.49|341.09|0
1649060890000|2022-04-04 08:28:10|343.49|341.09|343.7|341.3|343.7|341.3|343.49|341.09|0
1649060900000|2022-04-04 08:28:20|343.77|341.37|342.37|339.97|343.77|341.37|342.37|339.97|0
1649060910000|2022-04-04 08:28:30|342.51|340.11|342.51|340.11|342.65|340.25|342.51|340.11|0
1649060920000|2022-04-04 08:28:40|342.79|340.39|343.07|340.67|343.07|340.67|342.79|340.39|0
1649060930000|2022-04-04 08:28:50|343.21|340.81|343.21|340.81|343.28|340.88|343.14|340.74|0
1649060940000|2022-04-04 08:29:00|343.35|340.95|343.63|341.23|343.63|341.23|343.35|340.95|0
1649060950000|2022-04-04 08:29:10|343.77|341.37|343.77|341.37|343.77|341.37|343.77|341.37|0
1649060960000|2022-04-04 08:29:20|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1649060970000|2022-04-04 08:29:30|344.12|341.72|344.05|341.65|344.12|341.72|344.05|341.65|0
1649060980000|2022-04-04 08:29:40|344.12|341.72|344.19|341.79|344.19|341.79|344.12|341.72|0
1649060990000|2022-04-04 08:29:50|344.33|341.93|344.33|341.93|344.33|341.93|344.33|341.93|0
1649061000000|2022-04-04 08:30:00|344.47|342.07|344.62|342.22|344.62|342.22|344.47|342.07|0
1649061010000|2022-04-04 08:30:10|344.47|342.07|344.62|342.22|344.62|342.22|344.47|342.07|0
1649061020000|2022-04-04 08:30:20|344.47|342.07|344.47|342.07|344.47|342.07|344.47|342.07|0
1649061030000|2022-04-04 08:30:30|344.33|341.93|344.62|342.22|344.62|342.22|344.33|341.93|0
1649061040000|2022-04-04 08:30:40|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1649061050000|2022-04-04 08:30:50|344.9|342.5|344.76|342.36|344.9|342.5|344.76|342.36|0
1649061060000|2022-04-04 08:31:00|344.9|342.5|344.9|342.5|344.96|342.56|344.9|342.5|0
1649061080000|2022-04-04 08:31:20|345.04|342.64|344.9|342.5|345.04|342.64|344.9|342.5|0
1649061090000|2022-04-04 08:31:30|344.76|342.36|344.76|342.36|344.9|342.5|344.76|342.36|0
1649061100000|2022-04-04 08:31:40|344.9|342.5|344.76|342.36|344.9|342.5|344.76|342.36|0
1649061110000|2022-04-04 08:31:50|344.9|342.5|345.18|342.78|345.46|343.06|344.9|342.5|0
1649061120000|2022-04-04 08:32:00|345.46|343.06|345.18|342.78|345.46|343.06|345.18|342.78|0
1649061130000|2022-04-04 08:32:10|345.24|342.84|345.32|342.92|345.32|342.92|345.24|342.84|0
1649061140000|2022-04-04 08:32:20|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1649061150000|2022-04-04 08:32:30|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1649061160000|2022-04-04 08:32:40|345.18|342.78|345.18|342.78|345.32|342.92|345.18|342.78|0
1649061180000|2022-04-04 08:33:00|345.32|342.92|345.18|342.78|345.32|342.92|345.18|342.78|0
1649061190000|2022-04-04 08:33:10|345.32|342.92|345.46|343.06|345.46|343.06|345.32|342.92|0
1649061200000|2022-04-04 08:33:20|345.32|342.92|345.18|342.78|345.32|342.92|345.18|342.78|0
1649061210000|2022-04-04 08:33:30|345.04|342.64|345.18|342.78|345.18|342.78|345.04|342.64|0
1649061220000|2022-04-04 08:33:40|345.04|342.64|345.18|342.78|345.18|342.78|345.04|342.64|0
1649061240000|2022-04-04 08:34:00|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1649061250000|2022-04-04 08:34:10|345.46|343.06|345.32|342.92|345.46|343.06|345.32|342.92|0
1649061260000|2022-04-04 08:34:20|345.38|342.98|345.46|343.06|345.46|343.06|345.38|342.98|0
1649061270000|2022-04-04 08:34:30|345.18|342.78|345.32|342.92|345.32|342.92|345.18|342.78|0
1649061280000|2022-04-04 08:34:40|345.38|342.98|345.32|342.92|345.38|342.98|345.32|342.92|0
1649061290000|2022-04-04 08:34:50|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1649061300000|2022-04-04 08:35:00|345.32|342.92|345.32|342.92|345.46|343.06|345.32|342.92|0
1649061310000|2022-04-04 08:35:10|345.18|342.78|345.24|342.84|345.32|342.92|345.18|342.78|0
1649061320000|2022-04-04 08:35:20|345.18|342.78|345.18|342.78|345.32|342.92|345.18|342.78|0
1649061330000|2022-04-04 08:35:30|345.03|342.63|345.03|342.63|345.03|342.63|345.03|342.63|0
1649061350000|2022-04-04 08:35:50|345.18|342.78|345.03|342.63|345.18|342.78|345.03|342.63|0
1649061360000|2022-04-04 08:36:00|344.89|342.49|344.96|342.56|345.03|342.63|344.89|342.49|0
1649061370000|2022-04-04 08:36:10|344.89|342.49|344.96|342.56|345.03|342.63|344.89|342.49|0
1649061380000|2022-04-04 08:36:20|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1649061390000|2022-04-04 08:36:30|345.03|342.63|345.03|342.63|345.03|342.63|345.03|342.63|0
1649061400000|2022-04-04 08:36:40|344.96|342.56|344.96|342.56|345.03|342.63|344.89|342.49|0
1649061410000|2022-04-04 08:36:50|344.89|342.49|345.1|342.7|345.1|342.7|344.89|342.49|0
1649061420000|2022-04-04 08:37:00|345.03|342.63|345.24|342.84|345.24|342.84|345.03|342.63|0
1649061430000|2022-04-04 08:37:10|345.46|343.06|345.6|343.2|345.6|343.2|345.46|343.06|0
1649061440000|2022-04-04 08:37:20|345.46|343.06|345.32|342.92|345.46|343.06|345.32|342.92|0
1649061460000|2022-04-04 08:37:40|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1649061480000|2022-04-04 08:38:00|345.38|342.98|345.38|342.98|345.46|343.06|345.31|342.91|0
1649061490000|2022-04-04 08:38:10|345.31|342.91|345.03|342.63|345.31|342.91|345.03|342.63|0
1649061500000|2022-04-04 08:38:20|344.89|342.49|344.75|342.35|344.89|342.49|344.75|342.35|0
1649061510000|2022-04-04 08:38:30|344.61|342.21|344.75|342.35|344.75|342.35|344.61|342.21|0
1649061520000|2022-04-04 08:38:40|344.61|342.21|344.75|342.35|344.75|342.35|344.61|342.21|0
1649061530000|2022-04-04 08:38:50|344.68|342.28|344.61|342.21|344.68|342.28|344.61|342.21|0
1649061540000|2022-04-04 08:39:00|342.65|340.25|342.65|340.25|342.65|340.25|342.37|339.97|0
1649061550000|2022-04-04 08:39:10|342.51|340.11|342.65|340.25|342.65|340.25|342.51|340.11|0
1649061560000|2022-04-04 08:39:20|342.51|340.11|343.07|340.67|343.07|340.67|342.51|340.11|0
1649061570000|2022-04-04 08:39:30|343.21|340.81|343.35|340.95|343.35|340.95|343.21|340.81|0
1649061580000|2022-04-04 08:39:40|343.21|340.81|343.21|340.81|343.21|340.81|343.21|340.81|0
1649061600000|2022-04-04 08:40:00|342.85|340.45|342.79|340.39|342.93|340.53|342.79|340.39|0
1649061610000|2022-04-04 08:40:10|342.65|340.25|342.79|340.39|342.79|340.39|342.65|340.25|0
1649061620000|2022-04-04 08:40:20|342.93|340.53|343.07|340.67|343.07|340.67|342.93|340.53|0
1649061630000|2022-04-04 08:40:30|343.21|340.81|343.07|340.67|343.21|340.81|343.07|340.67|0
1649061640000|2022-04-04 08:40:40|343.21|340.81|343.21|340.81|343.21|340.81|343.21|340.81|0
1649061650000|2022-04-04 08:40:50|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1649061660000|2022-04-04 08:41:00|343.21|340.81|343.21|340.81|343.27|340.87|343.21|340.81|0
1649061670000|2022-04-04 08:41:10|343.07|340.67|342.93|340.53|343.07|340.67|342.93|340.53|0
1649061680000|2022-04-04 08:41:20|343.07|340.67|343.07|340.67|343.21|340.81|343.07|340.67|0
1649061690000|2022-04-04 08:41:30|343.21|340.81|343.21|340.81|343.27|340.87|343.21|340.81|0
1649061710000|2022-04-04 08:41:50|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1649061740000|2022-04-04 08:42:20|342.93|340.53|342.71|340.31|342.93|340.53|342.71|340.31|0
1649061750000|2022-04-04 08:42:30|342.65|340.25|342.79|340.39|342.79|340.39|342.65|340.25|0
1649061760000|2022-04-04 08:42:40|342.85|340.45|342.93|340.53|342.93|340.53|342.85|340.45|0
1649061780000|2022-04-04 08:43:00|342.79|340.39|342.93|340.53|342.93|340.53|342.79|340.39|0
1649061790000|2022-04-04 08:43:10|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1649061800000|2022-04-04 08:43:20|342.65|340.25|342.71|340.31|342.71|340.31|342.65|340.25|0
1649061810000|2022-04-04 08:43:30|342.93|340.53|342.79|340.39|342.93|340.53|342.79|340.39|0
1649061820000|2022-04-04 08:43:40|342.51|340.11|342.23|339.83|342.51|340.11|342.23|339.83|0
1649061830000|2022-04-04 08:43:50|342.09|339.69|342.37|339.97|342.37|339.97|342.09|339.69|0
1649061840000|2022-04-04 08:44:00|342.51|340.11|342.23|339.83|342.51|340.11|342.23|339.83|0
1649061850000|2022-04-04 08:44:10|342.09|339.69|341.95|339.55|342.09|339.69|341.95|339.55|0
1649061860000|2022-04-04 08:44:20|342.09|339.69|341.81|339.41|342.09|339.69|341.81|339.41|0
1649061870000|2022-04-04 08:44:30|341.95|339.55|341.67|339.27|341.95|339.55|341.67|339.27|0
1649061880000|2022-04-04 08:44:40|341.81|339.41|341.67|339.27|341.81|339.41|341.67|339.27|0
1649061900000|2022-04-04 08:45:00|341.81|339.41|341.94|339.54|341.94|339.54|341.81|339.41|0
1649061910000|2022-04-04 08:45:10|342.08|339.68|342.36|339.96|342.36|339.96|342.08|339.68|0
1649061920000|2022-04-04 08:45:20|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1649061930000|2022-04-04 08:45:30|342.36|339.96|342.36|339.96|342.5|340.1|342.36|339.96|0
1649061940000|2022-04-04 08:45:40|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1649061950000|2022-04-04 08:45:50|342.22|339.82|342.22|339.82|342.36|339.96|342.22|339.82|0
1649061960000|2022-04-04 08:46:00|342.36|339.96|342.36|339.96|342.5|340.1|342.36|339.96|0
1649061970000|2022-04-04 08:46:10|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1649061990000|2022-04-04 08:46:30|342.36|339.96|342.36|339.96|342.36|339.96|342.36|339.96|0
1649062000000|2022-04-04 08:46:40|342.22|339.82|342.08|339.68|342.22|339.82|342.08|339.68|0
1649062010000|2022-04-04 08:46:50|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1649062020000|2022-04-04 08:47:00|342.36|339.96|342.64|340.24|342.64|340.24|342.36|339.96|0
1649062030000|2022-04-04 08:47:10|342.78|340.38|342.78|340.38|342.78|340.38|342.71|340.31|0
1649062050000|2022-04-04 08:47:30|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1649062060000|2022-04-04 08:47:40|342.78|340.38|342.92|340.52|342.92|340.52|342.78|340.38|0
1649062070000|2022-04-04 08:47:50|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1649062080000|2022-04-04 08:48:00|342.92|340.52|342.78|340.38|342.92|340.52|342.78|340.38|0
1649062090000|2022-04-04 08:48:10|342.71|340.31|342.71|340.31|342.78|340.38|342.71|340.31|0
1649062100000|2022-04-04 08:48:20|342.78|340.38|342.92|340.52|342.92|340.52|342.78|340.38|0
1649062110000|2022-04-04 08:48:30|343.06|340.66|342.92|340.52|343.06|340.66|342.92|340.52|0
1649062120000|2022-04-04 08:48:40|343.06|340.66|342.99|340.59|343.06|340.66|342.92|340.52|0
1649062130000|2022-04-04 08:48:50|342.92|340.52|342.99|340.59|343.06|340.66|342.92|340.52|0
1649062140000|2022-04-04 08:49:00|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1649062150000|2022-04-04 08:49:10|343.2|340.8|343.06|340.66|343.2|340.8|343.06|340.66|0
1649062160000|2022-04-04 08:49:20|343.13|340.73|343.06|340.66|343.13|340.73|343.06|340.66|0
1649062170000|2022-04-04 08:49:30|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1649062180000|2022-04-04 08:49:40|343.06|340.66|342.92|340.52|343.06|340.66|342.92|340.52|0
1649062190000|2022-04-04 08:49:50|343.06|340.66|343.06|340.66|343.06|340.66|342.99|340.59|0
1649062200000|2022-04-04 08:50:00|343.13|340.73|343.06|340.66|343.13|340.73|343.06|340.66|0
1649062210000|2022-04-04 08:50:10|343.13|340.73|343.06|340.66|343.13|340.73|343.06|340.66|0
1649062230000|2022-04-04 08:50:30|343.13|340.73|343.06|340.66|343.13|340.73|343.06|340.66|0
1649062250000|2022-04-04 08:50:50|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1649062260000|2022-04-04 08:51:00|343.2|340.8|343.2|340.8|343.2|340.8|343.06|340.66|0
1649062300000|2022-04-04 08:51:40|343.06|340.66|342.92|340.52|343.06|340.66|342.92|340.52|0
1649062310000|2022-04-04 08:51:50|343.2|340.8|343.06|340.66|343.2|340.8|343.06|340.66|0
1649062320000|2022-04-04 08:52:00|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1649062330000|2022-04-04 08:52:10|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1649062340000|2022-04-04 08:52:20|343.06|340.66|342.92|340.52|343.06|340.66|342.92|340.52|0
1649062350000|2022-04-04 08:52:30|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1649062370000|2022-04-04 08:52:50|342.92|340.52|343.06|340.66|343.06|340.66|342.92|340.52|0
1649062380000|2022-04-04 08:53:00|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1649062400000|2022-04-04 08:53:20|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649062410000|2022-04-04 08:53:30|343.34|340.94|343.34|340.94|343.48|341.08|343.34|340.94|0
1649062420000|2022-04-04 08:53:40|343.2|340.8|343.34|340.94|343.34|340.94|343.2|340.8|0
1649062430000|2022-04-04 08:53:50|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1649062450000|2022-04-04 08:54:10|343.34|340.94|343.34|340.94|343.34|340.94|343.34|340.94|0
1649062460000|2022-04-04 08:54:20|343.48|341.08|343.34|340.94|343.48|341.08|343.34|340.94|0
1649062470000|2022-04-04 08:54:30|343.48|341.08|343.34|340.94|343.48|341.08|343.34|340.94|0
1649062480000|2022-04-04 08:54:40|343.41|341.01|343.62|341.22|343.76|341.36|343.41|341.01|0
1649062490000|2022-04-04 08:54:50|343.76|341.36|343.76|341.36|343.76|341.36|343.76|341.36|0
1649062500000|2022-04-04 08:55:00|343.9|341.5|343.76|341.36|343.9|341.5|343.76|341.36|0
1649062510000|2022-04-04 08:55:10|343.9|341.5|344.11|341.71|344.11|341.71|343.9|341.5|0
1649062520000|2022-04-04 08:55:20|344.04|341.64|344.11|341.71|344.11|341.71|344.04|341.64|0
1649062530000|2022-04-04 08:55:30|344.04|341.64|343.97|341.57|344.04|341.64|343.97|341.57|0
1649062540000|2022-04-04 08:55:40|344.04|341.64|343.9|341.5|344.04|341.64|343.9|341.5|0
1649062550000|2022-04-04 08:55:50|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1649062560000|2022-04-04 08:56:00|344.04|341.64|343.97|341.57|344.04|341.64|343.97|341.57|0
1649062570000|2022-04-04 08:56:10|343.9|341.5|343.83|341.43|343.9|341.5|343.83|341.43|0
1649062580000|2022-04-04 08:56:20|343.9|341.5|343.9|341.5|343.97|341.57|343.9|341.5|0
1649062590000|2022-04-04 08:56:30|343.76|341.36|343.76|341.36|343.76|341.36|343.76|341.36|0
1649062600000|2022-04-04 08:56:40|343.83|341.43|343.76|341.36|343.83|341.43|343.76|341.36|0
1649062610000|2022-04-04 08:56:50|343.9|341.5|343.76|341.36|343.9|341.5|343.76|341.36|0
1649062620000|2022-04-04 08:57:00|343.9|341.5|343.97|341.57|343.97|341.57|343.9|341.5|0
1649062630000|2022-04-04 08:57:10|343.69|341.29|343.83|341.43|343.83|341.43|343.69|341.29|0
1649062640000|2022-04-04 08:57:20|343.76|341.36|343.69|341.29|343.76|341.36|343.69|341.29|0
1649062650000|2022-04-04 08:57:30|343.76|341.36|343.62|341.22|343.76|341.36|343.62|341.22|0
1649062660000|2022-04-04 08:57:40|343.76|341.36|343.62|341.22|343.76|341.36|343.62|341.22|0
1649062670000|2022-04-04 08:57:50|343.48|341.08|343.62|341.22|343.62|341.22|343.48|341.08|0
1649062680000|2022-04-04 08:58:00|343.55|341.15|343.76|341.36|343.76|341.36|343.55|341.15|0
1649062690000|2022-04-04 08:58:10|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1649062700000|2022-04-04 08:58:20|343.76|341.36|343.9|341.5|343.9|341.5|343.76|341.36|0
1649062710000|2022-04-04 08:58:30|343.97|341.57|344.04|341.64|344.04|341.64|343.9|341.5|0
1649062720000|2022-04-04 08:58:40|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1649062730000|2022-04-04 08:58:50|343.76|341.36|343.76|341.36|343.76|341.36|343.76|341.36|0
1649062740000|2022-04-04 08:59:00|343.9|341.5|343.76|341.36|343.9|341.5|343.76|341.36|0
1649062750000|2022-04-04 08:59:10|343.62|341.22|343.62|341.22|343.62|341.22|343.48|341.08|0
1649062760000|2022-04-04 08:59:20|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1649062770000|2022-04-04 08:59:30|343.83|341.43|343.76|341.36|343.83|341.43|343.76|341.36|0
1649062780000|2022-04-04 08:59:40|343.69|341.29|343.55|341.15|343.69|341.29|343.48|341.08|0
1649062790000|2022-04-04 08:59:50|343.62|341.22|343.62|341.22|343.62|341.22|343.55|341.15|0
1649062800000|2022-04-04 09:00:00|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649062810000|2022-04-04 09:00:10|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1649062820000|2022-04-04 09:00:20|343.76|341.36|343.9|341.5|343.9|341.5|343.76|341.36|0
1649062830000|2022-04-04 09:00:30|343.62|341.22|343.69|341.29|343.69|341.29|343.62|341.22|0
1649062840000|2022-04-04 09:00:40|343.62|341.22|343.62|341.22|343.76|341.36|343.62|341.22|0
1649062860000|2022-04-04 09:01:00|343.69|341.29|344.04|341.64|344.04|341.64|343.69|341.29|0
1649062870000|2022-04-04 09:01:10|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1649062880000|2022-04-04 09:01:20|344.46|342.06|344.32|341.92|344.46|342.06|344.32|341.92|0
1649062890000|2022-04-04 09:01:30|344.39|341.99|344.46|342.06|344.46|342.06|344.32|341.92|0
1649062900000|2022-04-04 09:01:40|344.6|342.2|344.74|342.34|344.74|342.34|344.6|342.2|0
1649062910000|2022-04-04 09:01:50|345.16|342.76|345.16|342.76|345.3|342.9|345.16|342.76|0
1649062920000|2022-04-04 09:02:00|345.02|342.62|345.45|343.05|345.45|343.05|345.02|342.62|0
1649062930000|2022-04-04 09:02:10|345.59|343.19|345.45|343.05|345.59|343.19|345.37|342.97|0
1649062940000|2022-04-04 09:02:20|345.09|342.69|345.45|343.05|345.45|343.05|345.02|342.62|0
1649062950000|2022-04-04 09:02:30|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1649062960000|2022-04-04 09:02:40|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1649062970000|2022-04-04 09:02:50|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1649062980000|2022-04-04 09:03:00|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1649062990000|2022-04-04 09:03:10|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1649063000000|2022-04-04 09:03:20|345.3|342.9|345.16|342.76|345.3|342.9|345.16|342.76|0
1649063020000|2022-04-04 09:03:40|345.44|343.04|345.3|342.9|345.44|343.04|345.3|342.9|0
1649063030000|2022-04-04 09:03:50|345.23|342.83|345.3|342.9|345.3|342.9|345.16|342.76|0
1649063040000|2022-04-04 09:04:00|345.44|343.04|345.02|342.62|345.44|343.04|345.02|342.62|0
1649063050000|2022-04-04 09:04:10|345.16|342.76|345.59|343.19|345.59|343.19|345.16|342.76|0
1649063060000|2022-04-04 09:04:20|345.65|343.25|345.3|342.9|345.65|343.25|345.3|342.9|0
1649063070000|2022-04-04 09:04:30|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1649063080000|2022-04-04 09:04:40|345.37|342.97|345.3|342.9|345.37|342.97|345.3|342.9|0
1649063090000|2022-04-04 09:04:50|345.44|343.04|345.58|343.18|345.58|343.18|345.44|343.04|0
1649063100000|2022-04-04 09:05:00|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1649063110000|2022-04-04 09:05:10|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649063120000|2022-04-04 09:05:20|345.73|343.33|345.73|343.33|345.73|343.33|345.73|343.33|0
1649063130000|2022-04-04 09:05:30|346.01|343.61|346.15|343.75|346.15|343.75|346.01|343.61|0
1649063140000|2022-04-04 09:05:40|346.29|343.89|346.29|343.89|346.36|343.96|346.29|343.89|0
1649063150000|2022-04-04 09:05:50|346.15|343.75|346.15|343.75|346.15|343.75|346.07|343.67|0
1649063160000|2022-04-04 09:06:00|346.29|343.89|346.29|343.89|346.29|343.89|346.29|343.89|0
1649063170000|2022-04-04 09:06:10|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1649063180000|2022-04-04 09:06:20|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1649063190000|2022-04-04 09:06:30|346.29|343.89|346.29|343.89|346.29|343.89|346.29|343.89|0
1649063200000|2022-04-04 09:06:40|346.15|343.75|346.29|343.89|346.29|343.89|346.15|343.75|0
1649063210000|2022-04-04 09:06:50|346.43|344.03|346.43|344.03|346.57|344.17|346.43|344.03|0
1649063220000|2022-04-04 09:07:00|346.29|343.89|346.43|344.03|346.57|344.17|346.29|343.89|0
1649063230000|2022-04-04 09:07:10|346.29|343.89|346.57|344.17|346.57|344.17|346.29|343.89|0
1649063240000|2022-04-04 09:07:20|346.43|344.03|346.57|344.17|346.57|344.17|346.43|344.03|0
1649063250000|2022-04-04 09:07:30|346.43|344.03|346.43|344.03|346.57|344.17|346.43|344.03|0
1649063260000|2022-04-04 09:07:40|346.57|344.17|346.71|344.31|346.71|344.31|346.57|344.17|0
1649063270000|2022-04-04 09:07:50|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1649063280000|2022-04-04 09:08:00|346.71|344.31|346.99|344.59|346.99|344.59|346.71|344.31|0
1649063290000|2022-04-04 09:08:10|347.06|344.66|347.42|345.02|347.56|345.16|347.06|344.66|0
1649063300000|2022-04-04 09:08:20|347.27|344.87|347.2|344.8|347.27|344.87|347.2|344.8|0
1649063310000|2022-04-04 09:08:30|347.13|344.73|347.27|344.87|347.27|344.87|347.13|344.73|0
1649063320000|2022-04-04 09:08:40|347.42|345.02|347.48|345.08|347.48|345.08|347.42|345.02|0
1649063330000|2022-04-04 09:08:50|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1649063340000|2022-04-04 09:09:00|347.7|345.3|347.84|345.44|347.84|345.44|347.7|345.3|0
1649063360000|2022-04-04 09:09:20|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1649063370000|2022-04-04 09:09:30|347.7|345.3|347.7|345.3|347.7|345.3|347.7|345.3|0
1649063380000|2022-04-04 09:09:40|347.56|345.16|347.56|345.16|347.7|345.3|347.56|345.16|0
1649063400000|2022-04-04 09:10:00|347.7|345.3|347.98|345.58|348.12|345.72|347.7|345.3|0
1649063410000|2022-04-04 09:10:10|348.12|345.72|348.26|345.86|348.26|345.86|348.12|345.72|0
1649063420000|2022-04-04 09:10:20|348.19|345.79|348.12|345.72|348.19|345.79|348.12|345.72|0
1649063430000|2022-04-04 09:10:30|348.19|345.79|348.12|345.72|348.19|345.79|348.12|345.72|0
1649063440000|2022-04-04 09:10:40|347.98|345.58|348.12|345.72|348.12|345.72|347.98|345.58|0
1649063450000|2022-04-04 09:10:50|348.19|345.79|348.26|345.86|348.26|345.86|348.19|345.79|0
1649063460000|2022-04-04 09:11:00|348.4|346|348.4|346|348.4|346|348.33|345.93|0
1649063470000|2022-04-04 09:11:10|348.26|345.86|348.26|345.86|348.26|345.86|348.12|345.72|0
1649063490000|2022-04-04 09:11:30|348.4|346|348.33|345.93|348.4|346|348.33|345.93|0
1649063500000|2022-04-04 09:11:40|348.26|345.86|348.4|346|348.4|346|348.19|345.79|0
1649063510000|2022-04-04 09:11:50|348.26|345.86|348.12|345.72|348.4|346|348.12|345.72|0
1649063520000|2022-04-04 09:12:00|348.26|345.86|348.47|346.07|348.47|346.07|348.26|345.86|0
1649063530000|2022-04-04 09:12:10|348.4|346|348.19|345.79|348.4|346|348.19|345.79|0
1649063540000|2022-04-04 09:12:20|348.26|345.86|348.26|345.86|348.26|345.86|348.19|345.79|0
1649063550000|2022-04-04 09:12:30|348.4|346|348.4|346|348.4|346|348.4|346|0
1649063560000|2022-04-04 09:12:40|348.47|346.07|348.83|346.43|348.83|346.43|348.47|346.07|0
1649063570000|2022-04-04 09:12:50|348.68|346.28|348.83|346.43|348.83|346.43|348.68|346.28|0
1649063580000|2022-04-04 09:13:00|348.68|346.28|348.68|346.28|348.68|346.28|348.68|346.28|0
1649063590000|2022-04-04 09:13:10|348.75|346.35|348.97|346.57|348.97|346.57|348.68|346.28|0
1649063600000|2022-04-04 09:13:20|348.68|346.28|348.68|346.28|348.68|346.28|348.68|346.28|0
1649063610000|2022-04-04 09:13:30|348.54|346.14|348.4|346|348.61|346.21|348.4|346|0
1649063620000|2022-04-04 09:13:40|348.47|346.07|348.54|346.14|348.54|346.14|348.47|346.07|0
1649063630000|2022-04-04 09:13:50|348.47|346.07|348.54|346.14|348.54|346.14|348.47|346.07|0
1649063640000|2022-04-04 09:14:00|348.4|346|348.54|346.14|348.54|346.14|348.4|346|0
1649063650000|2022-04-04 09:14:10|348.4|346|348.4|346|348.4|346|348.4|346|0
1649063660000|2022-04-04 09:14:20|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1649063670000|2022-04-04 09:14:30|348.83|346.43|348.68|346.28|348.83|346.43|348.68|346.28|0
1649063680000|2022-04-04 09:14:40|348.83|346.43|348.97|346.57|348.97|346.57|348.68|346.28|0
1649063690000|2022-04-04 09:14:50|348.83|346.43|348.75|346.35|348.83|346.43|348.75|346.35|0
1649063700000|2022-04-04 09:15:00|348.83|346.43|349.11|346.71|349.25|346.85|348.83|346.43|0
1649063710000|2022-04-04 09:15:10|349.25|346.85|349.11|346.71|349.25|346.85|348.97|346.57|0
1649063720000|2022-04-04 09:15:20|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1649063730000|2022-04-04 09:15:30|349.03|346.63|348.89|346.49|349.03|346.63|348.83|346.43|0
1649063740000|2022-04-04 09:15:40|348.97|346.57|349.11|346.71|349.11|346.71|348.97|346.57|0
1649063750000|2022-04-04 09:15:50|348.97|346.57|349.11|346.71|349.11|346.71|348.97|346.57|0
1649063760000|2022-04-04 09:16:00|348.97|346.57|348.97|346.57|348.97|346.57|348.82|346.42|0
1649063770000|2022-04-04 09:16:10|348.82|346.42|348.89|346.49|348.89|346.49|348.82|346.42|0
1649063780000|2022-04-04 09:16:20|348.97|346.57|348.75|346.35|348.97|346.57|348.75|346.35|0
1649063790000|2022-04-04 09:16:30|348.82|346.42|348.82|346.42|348.82|346.42|348.82|346.42|0
1649063800000|2022-04-04 09:16:40|348.75|346.35|348.68|346.28|348.82|346.42|348.68|346.28|0
1649063810000|2022-04-04 09:16:50|348.82|346.42|348.68|346.28|348.82|346.42|348.68|346.28|0
1649063820000|2022-04-04 09:17:00|348.61|346.21|348.68|346.28|348.82|346.42|348.61|346.21|0
1649063830000|2022-04-04 09:17:10|348.54|346.14|348.61|346.21|348.68|346.28|348.54|346.14|0
1649063840000|2022-04-04 09:17:20|348.54|346.14|348.68|346.28|348.68|346.28|348.54|346.14|0
1649063870000|2022-04-04 09:17:50|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1649063880000|2022-04-04 09:18:00|348.68|346.28|348.54|346.14|348.68|346.28|348.54|346.14|0
1649063890000|2022-04-04 09:18:10|348.68|346.28|348.68|346.28|348.68|346.28|348.68|346.28|0
1649063900000|2022-04-04 09:18:20|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1649063910000|2022-04-04 09:18:30|348.4|346|347.98|345.58|348.4|346|347.98|345.58|0
1649063920000|2022-04-04 09:18:40|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1649063930000|2022-04-04 09:18:50|348.26|345.86|348.33|345.93|348.33|345.93|348.26|345.86|0
1649063940000|2022-04-04 09:19:00|348.4|346|348.33|345.93|348.4|346|348.33|345.93|0
1649063950000|2022-04-04 09:19:10|348.26|345.86|348.12|345.72|348.26|345.86|348.12|345.72|0
1649063960000|2022-04-04 09:19:20|348.18|345.78|348.26|345.86|348.26|345.86|348.18|345.78|0
1649063970000|2022-04-04 09:19:30|348.12|345.72|348.12|345.72|348.18|345.78|348.12|345.72|0
1649063980000|2022-04-04 09:19:40|348.26|345.86|348.12|345.72|348.26|345.86|348.12|345.72|0
1649063990000|2022-04-04 09:19:50|348.26|345.86|348.12|345.72|348.26|345.86|348.12|345.72|0
1649064000000|2022-04-04 09:20:00|348.04|345.64|348.12|345.72|348.12|345.72|348.04|345.64|0
1649064010000|2022-04-04 09:20:10|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1649064020000|2022-04-04 09:20:20|348.12|345.72|347.98|345.58|348.12|345.72|347.98|345.58|0
1649064030000|2022-04-04 09:20:30|348.04|345.64|347.97|345.57|348.04|345.64|347.97|345.57|0
1649064040000|2022-04-04 09:20:40|347.9|345.5|347.97|345.57|347.97|345.57|347.9|345.5|0
1649064050000|2022-04-04 09:20:50|348.04|345.64|347.97|345.57|348.04|345.64|347.97|345.57|0
1649064060000|2022-04-04 09:21:00|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1649064070000|2022-04-04 09:21:10|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1649064080000|2022-04-04 09:21:20|348.4|346|348.4|346|348.4|346|348.4|346|0
1649064090000|2022-04-04 09:21:30|348.32|345.92|348.26|345.86|348.32|345.92|348.26|345.86|0
1649064100000|2022-04-04 09:21:40|348.18|345.78|347.97|345.57|348.18|345.78|347.97|345.57|0
1649064110000|2022-04-04 09:21:50|347.9|345.5|347.97|345.57|347.97|345.57|347.9|345.5|0
1649064120000|2022-04-04 09:22:00|347.83|345.43|347.83|345.43|347.9|345.5|347.83|345.43|0
1649064130000|2022-04-04 09:22:10|347.97|345.57|347.97|345.57|347.97|345.57|347.97|345.57|0
1649064140000|2022-04-04 09:22:20|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1649064150000|2022-04-04 09:22:30|348.26|345.86|348.4|346|348.4|346|348.26|345.86|0
1649064160000|2022-04-04 09:22:40|348.26|345.86|348.4|346|348.4|346|348.26|345.86|0
1649064170000|2022-04-04 09:22:50|348.32|345.92|348.4|346|348.4|346|348.32|345.92|0
1649064180000|2022-04-04 09:23:00|348.54|346.14|348.68|346.28|348.68|346.28|348.4|346|0
1649064200000|2022-04-04 09:23:20|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1649064210000|2022-04-04 09:23:30|348.68|346.28|348.82|346.42|348.82|346.42|348.68|346.28|0
1649064220000|2022-04-04 09:23:40|348.96|346.56|348.89|346.49|348.96|346.56|348.89|346.49|0
1649064230000|2022-04-04 09:23:50|348.82|346.42|348.82|346.42|348.82|346.42|348.75|346.35|0
1649064240000|2022-04-04 09:24:00|348.54|346.14|348.68|346.28|348.68|346.28|348.54|346.14|0
1649064250000|2022-04-04 09:24:10|348.61|346.21|348.54|346.14|348.61|346.21|348.54|346.14|0
1649064260000|2022-04-04 09:24:20|348.61|346.21|348.61|346.21|348.68|346.28|348.61|346.21|0
1649064270000|2022-04-04 09:24:30|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1649064280000|2022-04-04 09:24:40|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1649064290000|2022-04-04 09:24:50|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1649064300000|2022-04-04 09:25:00|348.4|346|348.11|345.71|348.4|346|348.11|345.71|0
1649064310000|2022-04-04 09:25:10|348.4|346|348.26|345.86|348.4|346|348.26|345.86|0
1649064320000|2022-04-04 09:25:20|348.11|345.71|348.26|345.86|348.26|345.86|348.11|345.71|0
1649064350000|2022-04-04 09:25:50|348.11|345.71|348.18|345.78|348.18|345.78|348.11|345.71|0
1649064360000|2022-04-04 09:26:00|348.4|346|348.26|345.86|348.4|346|348.26|345.86|0
1649064390000|2022-04-04 09:26:30|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1649064400000|2022-04-04 09:26:40|348.11|345.71|348.11|345.71|348.11|345.71|348.11|345.71|0
1649064430000|2022-04-04 09:27:10|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1649064440000|2022-04-04 09:27:20|348.4|346|348.4|346|348.4|346|348.4|346|0
1649064450000|2022-04-04 09:27:30|348.46|346.06|348.25|345.85|348.46|346.06|348.25|345.85|0
1649064460000|2022-04-04 09:27:40|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1649064470000|2022-04-04 09:27:50|348.11|345.71|348.11|345.71|348.25|345.85|348.11|345.71|0
1649064480000|2022-04-04 09:28:00|348.18|345.78|348.4|346|348.4|346|348.18|345.78|0
1649064500000|2022-04-04 09:28:20|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1649064520000|2022-04-04 09:28:40|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1649064530000|2022-04-04 09:28:50|348.11|345.71|348.25|345.85|348.25|345.85|348.11|345.71|0
1649064540000|2022-04-04 09:29:00|348.18|345.78|348.25|345.85|348.25|345.85|348.11|345.71|0
1649064550000|2022-04-04 09:29:10|348.11|345.71|348.25|345.85|348.25|345.85|348.11|345.71|0
1649064560000|2022-04-04 09:29:20|348.4|346|348.4|346|348.4|346|348.32|345.92|0
1649064570000|2022-04-04 09:29:30|348.25|345.85|348.18|345.78|348.4|346|348.18|345.78|0
1649064580000|2022-04-04 09:29:40|348.11|345.71|348.18|345.78|348.18|345.78|348.11|345.71|0
1649064590000|2022-04-04 09:29:50|348.25|345.85|348.11|345.71|348.25|345.85|348.11|345.71|0
1649064600000|2022-04-04 09:30:00|348.25|345.85|348.11|345.71|348.25|345.85|348.11|345.71|0
1649064610000|2022-04-04 09:30:10|347.83|345.43|347.83|345.43|347.83|345.43|347.83|345.43|0
1649064620000|2022-04-04 09:30:20|347.69|345.29|347.55|345.15|347.69|345.29|347.55|345.15|0
1649064640000|2022-04-04 09:30:40|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1649064650000|2022-04-04 09:30:50|347.55|345.15|347.41|345.01|347.55|345.15|347.41|345.01|0
1649064660000|2022-04-04 09:31:00|347.26|344.86|347.26|344.86|347.26|344.86|347.26|344.86|0
1649064670000|2022-04-04 09:31:10|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1649064680000|2022-04-04 09:31:20|347.26|344.86|347.33|344.93|347.41|345.01|347.26|344.86|0
1649064690000|2022-04-04 09:31:30|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1649064700000|2022-04-04 09:31:40|347.12|344.72|346.98|344.58|347.26|344.86|346.98|344.58|0
1649064710000|2022-04-04 09:31:50|346.84|344.44|346.77|344.37|346.84|344.44|346.77|344.37|0
1649064720000|2022-04-04 09:32:00|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1649064730000|2022-04-04 09:32:10|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1649064740000|2022-04-04 09:32:20|346.91|344.51|346.84|344.44|346.98|344.58|346.77|344.37|0
1649064750000|2022-04-04 09:32:30|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1649064760000|2022-04-04 09:32:40|347.05|344.65|346.91|344.51|347.05|344.65|346.91|344.51|0
1649064770000|2022-04-04 09:32:50|346.84|344.44|346.98|344.58|346.98|344.58|346.84|344.44|0
1649064780000|2022-04-04 09:33:00|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1649064790000|2022-04-04 09:33:10|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1649064850000|2022-04-04 09:34:10|347.12|344.72|347.4|345|347.4|345|347.12|344.72|0
1649064860000|2022-04-04 09:34:20|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1649064870000|2022-04-04 09:34:30|347.61|345.21|347.55|345.15|347.61|345.21|347.55|345.15|0
1649064880000|2022-04-04 09:34:40|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1649064890000|2022-04-04 09:34:50|347.55|345.15|347.69|345.29|347.69|345.29|347.55|345.15|0
1649064900000|2022-04-04 09:35:00|347.83|345.43|347.69|345.29|347.83|345.43|347.69|345.29|0
1649064910000|2022-04-04 09:35:10|347.75|345.35|347.97|345.57|347.97|345.57|347.75|345.35|0
1649064920000|2022-04-04 09:35:20|347.83|345.43|347.83|345.43|347.9|345.5|347.83|345.43|0
1649064930000|2022-04-04 09:35:30|347.97|345.57|348.25|345.85|348.25|345.85|347.97|345.57|0
1649064940000|2022-04-04 09:35:40|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1649064950000|2022-04-04 09:35:50|348.11|345.71|348.18|345.78|348.18|345.78|348.11|345.71|0
1649064960000|2022-04-04 09:36:00|348.25|345.85|348.39|345.99|348.39|345.99|348.25|345.85|0
1649064970000|2022-04-04 09:36:10|348.32|345.92|348.25|345.85|348.32|345.92|348.25|345.85|0
1649064990000|2022-04-04 09:36:30|348.11|345.71|348.11|345.71|348.25|345.85|348.11|345.71|0
1649065000000|2022-04-04 09:36:40|348.25|345.85|348.11|345.71|348.25|345.85|348.11|345.71|0
1649065010000|2022-04-04 09:36:50|348.25|345.85|348.53|346.13|348.53|346.13|348.25|345.85|0
1649065030000|2022-04-04 09:37:10|348.82|346.42|348.74|346.34|348.82|346.42|348.74|346.34|0
1649065040000|2022-04-04 09:37:20|348.82|346.42|349.1|346.7|349.1|346.7|348.82|346.42|0
1649065050000|2022-04-04 09:37:30|349.17|346.77|349.38|346.98|349.38|346.98|349.1|346.7|0
1649065070000|2022-04-04 09:37:50|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1649065080000|2022-04-04 09:38:00|349.66|347.26|349.52|347.12|349.66|347.26|349.52|347.12|0
1649065100000|2022-04-04 09:38:20|349.45|347.05|349.52|347.12|349.52|347.12|349.45|347.05|0
1649065110000|2022-04-04 09:38:30|349.38|346.98|349.38|346.98|349.38|346.98|349.38|346.98|0
1649065120000|2022-04-04 09:38:40|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649065130000|2022-04-04 09:38:50|349.1|346.7|349.38|346.98|349.38|346.98|349.1|346.7|0
1649065140000|2022-04-04 09:39:00|349.31|346.91|349.38|346.98|349.38|346.98|349.24|346.84|0
1649065160000|2022-04-04 09:39:20|349.52|347.12|349.52|347.12|349.52|347.12|349.45|347.05|0
1649065170000|2022-04-04 09:39:30|349.38|346.98|349.38|346.98|349.38|346.98|349.38|346.98|0
1649065180000|2022-04-04 09:39:40|349.31|346.91|349.1|346.7|349.31|346.91|349.1|346.7|0
1649065190000|2022-04-04 09:39:50|348.96|346.56|348.96|346.56|348.96|346.56|348.96|346.56|0
1649065200000|2022-04-04 09:40:00|349.24|346.84|349.24|346.84|349.24|346.84|349.1|346.7|0
1649065210000|2022-04-04 09:40:10|349.31|346.91|349.24|346.84|349.31|346.91|349.24|346.84|0
1649065220000|2022-04-04 09:40:20|349.38|346.98|349.38|346.98|349.38|346.98|349.31|346.91|0
1649065230000|2022-04-04 09:40:30|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649065240000|2022-04-04 09:40:40|349.1|346.7|349.24|346.84|349.24|346.84|349.1|346.7|0
1649065250000|2022-04-04 09:40:50|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1649065260000|2022-04-04 09:41:00|349.38|346.98|349.24|346.84|349.38|346.98|349.24|346.84|0
1649065270000|2022-04-04 09:41:10|349.38|346.98|349.1|346.7|349.38|346.98|349.1|346.7|0
1649065280000|2022-04-04 09:41:20|349.17|346.77|349.16|346.76|349.17|346.77|349.16|346.76|0
1649065290000|2022-04-04 09:41:30|349.1|346.7|349.02|346.62|349.1|346.7|349.02|346.62|0
1649065300000|2022-04-04 09:41:40|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1649065310000|2022-04-04 09:41:50|349.16|346.76|349.24|346.84|349.24|346.84|349.1|346.7|0
1649065320000|2022-04-04 09:42:00|349.38|346.98|349.38|346.98|349.38|346.98|349.31|346.91|0
1649065330000|2022-04-04 09:42:10|349.31|346.91|349.24|346.84|349.31|346.91|349.24|346.84|0
1649065340000|2022-04-04 09:42:20|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1649065350000|2022-04-04 09:42:30|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649065360000|2022-04-04 09:42:40|349.16|346.76|349.1|346.7|349.16|346.76|349.1|346.7|0
1649065370000|2022-04-04 09:42:50|349.24|346.84|349.1|346.7|349.24|346.84|349.1|346.7|0
1649065380000|2022-04-04 09:43:00|349.24|346.84|349.1|346.7|349.24|346.84|349.1|346.7|0
1649065400000|2022-04-04 09:43:20|348.95|346.55|349.1|346.7|349.1|346.7|348.95|346.55|0
1649065410000|2022-04-04 09:43:30|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649065450000|2022-04-04 09:44:10|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1649065460000|2022-04-04 09:44:20|348.88|346.48|348.67|346.27|348.88|346.48|348.67|346.27|0
1649065480000|2022-04-04 09:44:40|348.53|346.13|348.53|346.13|348.53|346.13|348.46|346.06|0
1649065500000|2022-04-04 09:45:00|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1649065510000|2022-04-04 09:45:10|348.53|346.13|348.6|346.2|348.6|346.2|348.53|346.13|0
1649065520000|2022-04-04 09:45:20|348.67|346.27|348.81|346.41|348.81|346.41|348.67|346.27|0
1649065530000|2022-04-04 09:45:30|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1649065540000|2022-04-04 09:45:40|348.53|346.13|348.67|346.27|348.67|346.27|348.53|346.13|0
1649065560000|2022-04-04 09:46:00|348.6|346.2|348.39|345.99|348.6|346.2|348.39|345.99|0
1649065570000|2022-04-04 09:46:10|348.31|345.91|348.25|345.85|348.31|345.91|348.25|345.85|0
1649065580000|2022-04-04 09:46:20|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1649065590000|2022-04-04 09:46:30|348.46|346.06|348.53|346.13|348.53|346.13|348.46|346.06|0
1649065600000|2022-04-04 09:46:40|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1649065630000|2022-04-04 09:47:10|348.53|346.13|348.53|346.13|348.53|346.13|348.46|346.06|0
1649065650000|2022-04-04 09:47:30|348.46|346.06|348.53|346.13|348.53|346.13|348.46|346.06|0
1649065660000|2022-04-04 09:47:40|348.46|346.06|348.39|345.99|348.46|346.06|348.39|345.99|0
1649065680000|2022-04-04 09:48:00|348.45|346.05|348.39|345.99|348.45|346.05|348.39|345.99|0
1649065700000|2022-04-04 09:48:20|348.45|346.05|348.53|346.13|348.53|346.13|348.45|346.05|0
1649065710000|2022-04-04 09:48:30|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1649065720000|2022-04-04 09:48:40|348.53|346.13|348.53|346.13|348.53|346.13|348.53|346.13|0
1649065730000|2022-04-04 09:48:50|348.6|346.2|348.53|346.13|348.67|346.27|348.53|346.13|0
1649065740000|2022-04-04 09:49:00|348.39|345.99|348.53|346.13|348.53|346.13|348.39|345.99|0
1649065750000|2022-04-04 09:49:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1649065760000|2022-04-04 09:49:20|348.81|346.41|348.81|346.41|348.81|346.41|348.81|346.41|0
1649065770000|2022-04-04 09:49:30|348.74|346.34|348.67|346.27|348.74|346.34|348.67|346.27|0
1649065780000|2022-04-04 09:49:40|348.81|346.41|348.67|346.27|348.81|346.41|348.67|346.27|0
1649065790000|2022-04-04 09:49:50|348.81|346.41|348.81|346.41|348.81|346.41|348.81|346.41|0
1649065800000|2022-04-04 09:50:00|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1649065820000|2022-04-04 09:50:20|349.02|346.62|348.95|346.55|349.02|346.62|348.95|346.55|0
1649065830000|2022-04-04 09:50:30|348.81|346.41|348.95|346.55|348.95|346.55|348.81|346.41|0
1649065840000|2022-04-04 09:50:40|348.88|346.48|348.95|346.55|348.95|346.55|348.88|346.48|0
1649065850000|2022-04-04 09:50:50|348.81|346.41|348.81|346.41|348.88|346.48|348.81|346.41|0
1649065870000|2022-04-04 09:51:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1649065880000|2022-04-04 09:51:20|348.74|346.34|348.67|346.27|348.74|346.34|348.67|346.27|0
1649065890000|2022-04-04 09:51:30|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1649065900000|2022-04-04 09:51:40|348.81|346.41|348.81|346.41|348.81|346.41|348.81|346.41|0
1649065910000|2022-04-04 09:51:50|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1649065930000|2022-04-04 09:52:10|348.81|346.41|348.81|346.41|348.81|346.41|348.81|346.41|0
1649065940000|2022-04-04 09:52:20|348.95|346.55|349.09|346.69|349.09|346.69|348.95|346.55|0
1649065950000|2022-04-04 09:52:30|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1649065970000|2022-04-04 09:52:50|349.09|346.69|349.09|346.69|349.09|346.69|348.95|346.55|0
1649066010000|2022-04-04 09:53:30|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1649066020000|2022-04-04 09:53:40|349.23|346.83|349.37|346.97|349.37|346.97|349.23|346.83|0
1649066040000|2022-04-04 09:54:00|349.23|346.83|349.23|346.83|349.3|346.9|349.23|346.83|0
1649066050000|2022-04-04 09:54:10|348.95|346.55|348.59|346.19|348.95|346.55|348.59|346.19|0
1649066060000|2022-04-04 09:54:20|348.53|346.13|348.53|346.13|348.67|346.27|348.53|346.13|0
1649066070000|2022-04-04 09:54:30|348.59|346.19|348.53|346.13|348.59|346.19|348.53|346.13|0
1649066080000|2022-04-04 09:54:40|348.59|346.19|348.38|345.98|348.59|346.19|348.38|345.98|0
1649066090000|2022-04-04 09:54:50|348.24|345.84|348.1|345.7|348.24|345.84|348.1|345.7|0
1649066110000|2022-04-04 09:55:10|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1649066120000|2022-04-04 09:55:20|348.45|346.05|348.53|346.13|348.59|346.19|348.45|346.05|0
1649066130000|2022-04-04 09:55:30|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1649066140000|2022-04-04 09:55:40|348.67|346.27|348.59|346.19|348.67|346.27|348.59|346.19|0
1649066150000|2022-04-04 09:55:50|348.53|346.13|348.53|346.13|348.67|346.27|348.53|346.13|0
1649066160000|2022-04-04 09:56:00|348.59|346.19|348.67|346.27|348.81|346.41|348.59|346.19|0
1649066170000|2022-04-04 09:56:10|348.73|346.33|348.81|346.41|348.95|346.55|348.73|346.33|0
1649066180000|2022-04-04 09:56:20|348.95|346.55|349.09|346.69|349.09|346.69|348.95|346.55|0
1649066190000|2022-04-04 09:56:30|349.02|346.62|348.95|346.55|349.09|346.69|348.95|346.55|0
1649066200000|2022-04-04 09:56:40|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649066210000|2022-04-04 09:56:50|349.02|346.62|349.09|346.69|349.09|346.69|349.02|346.62|0
1649066240000|2022-04-04 09:57:20|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1649066250000|2022-04-04 09:57:30|349.09|346.69|349.37|346.97|349.37|346.97|349.09|346.69|0
1649066260000|2022-04-04 09:57:40|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1649066270000|2022-04-04 09:57:50|349.72|347.32|349.37|346.97|349.72|347.32|349.37|346.97|0
1649066280000|2022-04-04 09:58:00|349.3|346.9|349.51|347.11|349.51|347.11|349.3|346.9|0
1649066290000|2022-04-04 09:58:10|349.58|347.18|349.8|347.4|349.8|347.4|349.51|347.11|0
1649066300000|2022-04-04 09:58:20|349.66|347.26|349.51|347.11|349.66|347.26|349.51|347.11|0
1649066310000|2022-04-04 09:58:30|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1649066320000|2022-04-04 09:58:40|349.94|347.54|350.08|347.68|350.08|347.68|349.87|347.47|0
1649066330000|2022-04-04 09:58:50|350.22|347.82|350.08|347.68|350.22|347.82|350.08|347.68|0
1649066340000|2022-04-04 09:59:00|350.22|347.82|350.36|347.96|350.36|347.96|350.22|347.82|0
1649066350000|2022-04-04 09:59:10|350.22|347.82|350.08|347.68|350.22|347.82|350.08|347.68|0
1649066360000|2022-04-04 09:59:20|350.15|347.75|350.01|347.61|350.15|347.75|350.01|347.61|0
1649066370000|2022-04-04 09:59:30|349.8|347.4|349.87|347.47|349.94|347.54|349.8|347.4|0
1649066380000|2022-04-04 09:59:40|349.8|347.4|349.66|347.26|349.8|347.4|349.58|347.18|0
1649066390000|2022-04-04 09:59:50|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1649066400000|2022-04-04 10:00:00|349.58|347.18|349.94|347.54|349.94|347.54|349.58|347.18|0
1649066410000|2022-04-04 10:00:10|350.15|347.75|350.22|347.82|350.22|347.82|350.08|347.68|0
1649066420000|2022-04-04 10:00:20|349.94|347.54|349.8|347.4|349.94|347.54|349.8|347.4|0
1649066430000|2022-04-04 10:00:30|349.58|347.18|349.51|347.11|349.58|347.18|349.51|347.11|0
1649066450000|2022-04-04 10:00:50|349.44|347.04|349.51|347.11|349.51|347.11|349.44|347.04|0
1649066460000|2022-04-04 10:01:00|349.44|347.04|349.51|347.11|349.51|347.11|349.37|346.97|0
1649066470000|2022-04-04 10:01:10|349.44|347.04|349.37|346.97|349.51|347.11|349.37|346.97|0
1649066480000|2022-04-04 10:01:20|349.3|346.9|349.37|346.97|349.37|346.97|349.3|346.9|0
1649066490000|2022-04-04 10:01:30|349.3|346.9|349.37|346.97|349.37|346.97|349.3|346.9|0
1649066500000|2022-04-04 10:01:40|349.65|347.25|349.86|347.46|349.86|347.46|349.65|347.25|0
1649066510000|2022-04-04 10:01:50|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1649066520000|2022-04-04 10:02:00|349.65|347.25|349.8|347.4|349.8|347.4|349.65|347.25|0
1649066550000|2022-04-04 10:02:30|349.94|347.54|349.94|347.54|349.94|347.54|349.94|347.54|0
1649066570000|2022-04-04 10:02:50|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1649066580000|2022-04-04 10:03:00|349.51|347.11|349.51|347.11|349.65|347.25|349.51|347.11|0
1649066590000|2022-04-04 10:03:10|349.58|347.18|349.51|347.11|349.58|347.18|349.51|347.11|0
1649066600000|2022-04-04 10:03:20|349.65|347.25|349.8|347.4|349.8|347.4|349.65|347.25|0
1649066610000|2022-04-04 10:03:30|349.72|347.32|349.37|346.97|349.72|347.32|349.37|346.97|0
1649066620000|2022-04-04 10:03:40|349.51|347.11|349.37|346.97|349.51|347.11|349.37|346.97|0
1649066640000|2022-04-04 10:04:00|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1649066670000|2022-04-04 10:04:30|349.37|346.97|349.23|346.83|349.37|346.97|349.23|346.83|0
1649066690000|2022-04-04 10:04:50|348.95|346.55|348.95|346.55|349.01|346.61|348.95|346.55|0
1649066700000|2022-04-04 10:05:00|349.09|346.69|349.09|346.69|349.09|346.69|349.01|346.61|0
1649066720000|2022-04-04 10:05:20|348.95|346.55|349.09|346.69|349.09|346.69|348.95|346.55|0
1649066730000|2022-04-04 10:05:30|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1649066740000|2022-04-04 10:05:40|349.23|346.83|349.37|346.97|349.37|346.97|349.23|346.83|0
1649066750000|2022-04-04 10:05:50|349.51|347.11|349.3|346.9|349.51|347.11|349.3|346.9|0
1649066760000|2022-04-04 10:06:00|349.37|346.97|349.3|346.9|349.37|346.97|349.3|346.9|0
1649066770000|2022-04-04 10:06:10|349.37|346.97|349.09|346.69|349.37|346.97|349.09|346.69|0
1649066800000|2022-04-04 10:06:40|349.23|346.83|349.09|346.69|349.23|346.83|349.09|346.69|0
1649066810000|2022-04-04 10:06:50|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1649066840000|2022-04-04 10:07:20|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1649066850000|2022-04-04 10:07:30|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1649066860000|2022-04-04 10:07:40|349.37|346.97|349.51|347.11|349.51|347.11|349.37|346.97|0
1649066870000|2022-04-04 10:07:50|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1649066880000|2022-04-04 10:08:00|349.44|347.04|349.37|346.97|349.44|347.04|349.37|346.97|0
1649066890000|2022-04-04 10:08:10|349.3|346.9|349.37|346.97|349.37|346.97|349.3|346.9|0
1649066910000|2022-04-04 10:08:30|349.29|346.89|349.23|346.83|349.29|346.89|349.23|346.83|0
1649066920000|2022-04-04 10:08:40|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1649066940000|2022-04-04 10:09:00|349.29|346.89|349.37|346.97|349.37|346.97|349.29|346.89|0
1649066950000|2022-04-04 10:09:10|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1649066980000|2022-04-04 10:09:40|349.29|346.89|349.23|346.83|349.29|346.89|349.23|346.83|0
1649066990000|2022-04-04 10:09:50|349.37|346.97|349.51|347.11|349.65|347.25|349.37|346.97|0
1649067000000|2022-04-04 10:10:00|349.65|347.25|349.79|347.39|349.79|347.39|349.65|347.25|0
1649067010000|2022-04-04 10:10:10|349.93|347.53|350|347.6|350|347.6|349.93|347.53|0
1649067020000|2022-04-04 10:10:20|349.93|347.53|349.86|347.46|349.93|347.53|349.79|347.39|0
1649067030000|2022-04-04 10:10:30|349.93|347.53|350.08|347.68|350.22|347.82|349.93|347.53|0
1649067040000|2022-04-04 10:10:40|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1649067050000|2022-04-04 10:10:50|349.79|347.39|349.79|347.39|349.79|347.39|349.79|347.39|0
1649067060000|2022-04-04 10:11:00|349.65|347.25|349.65|347.25|349.79|347.39|349.65|347.25|0
1649067080000|2022-04-04 10:11:20|349.58|347.18|349.23|346.83|349.58|347.18|349.23|346.83|0
1649067090000|2022-04-04 10:11:30|349.29|346.89|349.37|346.97|349.37|346.97|349.29|346.89|0
1649067110000|2022-04-04 10:11:50|349.23|346.83|349.29|346.89|349.29|346.89|349.23|346.83|0
1649067120000|2022-04-04 10:12:00|349.23|346.83|349.08|346.68|349.23|346.83|349.08|346.68|0
1649067130000|2022-04-04 10:12:10|348.94|346.54|349.23|346.83|349.23|346.83|348.94|346.54|0
1649067140000|2022-04-04 10:12:20|349.37|346.97|349.23|346.83|349.37|346.97|349.23|346.83|0
1649067150000|2022-04-04 10:12:30|349.37|346.97|349.51|347.11|349.51|347.11|349.37|346.97|0
1649067160000|2022-04-04 10:12:40|349.79|347.39|349.93|347.53|349.93|347.53|349.79|347.39|0
1649067170000|2022-04-04 10:12:50|350.07|347.67|350.07|347.67|350.07|347.67|350.07|347.67|0
1649067180000|2022-04-04 10:13:00|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1649067200000|2022-04-04 10:13:20|349.79|347.39|349.65|347.25|349.79|347.39|349.65|347.25|0
1649067220000|2022-04-04 10:13:40|349.51|347.11|349.65|347.25|349.65|347.25|349.51|347.11|0
1649067240000|2022-04-04 10:14:00|349.51|347.11|349.65|347.25|349.65|347.25|349.51|347.11|0
1649067250000|2022-04-04 10:14:10|349.79|347.39|349.93|347.53|349.93|347.53|349.79|347.39|0
1649067260000|2022-04-04 10:14:20|350.07|347.67|350.22|347.82|350.22|347.82|350.07|347.67|0
1649067270000|2022-04-04 10:14:30|350.07|347.67|350.22|347.82|350.22|347.82|350.07|347.67|0
1649067280000|2022-04-04 10:14:40|350.07|347.67|350.07|347.67|350.07|347.67|350.07|347.67|0
1649067290000|2022-04-04 10:14:50|350|347.6|350.07|347.67|350.07|347.67|350|347.6|0
1649067300000|2022-04-04 10:15:00|350.22|347.82|350.07|347.67|350.22|347.82|350.07|347.67|0
1649067310000|2022-04-04 10:15:10|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1649067320000|2022-04-04 10:15:20|349.79|347.39|349.79|347.39|349.79|347.39|349.79|347.39|0
1649067330000|2022-04-04 10:15:30|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1649067340000|2022-04-04 10:15:40|350.64|348.24|350.92|348.52|350.92|348.52|350.64|348.24|0
1649067350000|2022-04-04 10:15:50|351.07|348.67|351.63|349.23|351.63|349.23|351.07|348.67|0
1649067360000|2022-04-04 10:16:00|351.13|348.73|350.78|348.38|351.13|348.73|350.78|348.38|0
1649067390000|2022-04-04 10:16:30|350.92|348.52|350.78|348.38|350.92|348.52|350.78|348.38|0
1649067400000|2022-04-04 10:16:40|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1649067410000|2022-04-04 10:16:50|350.64|348.24|350.78|348.38|350.92|348.52|350.64|348.24|0
1649067420000|2022-04-04 10:17:00|350.85|348.45|350.78|348.38|350.85|348.45|350.64|348.24|0
1649067430000|2022-04-04 10:17:10|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1649067450000|2022-04-04 10:17:30|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1649067460000|2022-04-04 10:17:40|350.78|348.38|350.92|348.52|350.92|348.52|350.78|348.38|0
1649067470000|2022-04-04 10:17:50|351.07|348.67|350.92|348.52|351.07|348.67|350.92|348.52|0
1649067480000|2022-04-04 10:18:00|350.78|348.38|350.85|348.45|350.85|348.45|350.78|348.38|0
1649067490000|2022-04-04 10:18:10|350.92|348.52|350.64|348.24|350.92|348.52|350.64|348.24|0
1649067500000|2022-04-04 10:18:20|350.5|348.1|350.36|347.96|350.5|348.1|350.36|347.96|0
1649067510000|2022-04-04 10:18:30|350.5|348.1|350.21|347.81|350.5|348.1|350.21|347.81|0
1649067520000|2022-04-04 10:18:40|350.36|347.96|350.07|347.67|350.36|347.96|350.07|347.67|0
1649067530000|2022-04-04 10:18:50|350.21|347.81|350.14|347.74|350.21|347.81|350.07|347.67|0
1649067540000|2022-04-04 10:19:00|350.21|347.81|350.07|347.67|350.21|347.81|350.07|347.67|0
1649067550000|2022-04-04 10:19:10|350.21|347.81|350.36|347.96|350.36|347.96|350.21|347.81|0
1649067560000|2022-04-04 10:19:20|350.5|348.1|350.36|347.96|350.5|348.1|350.36|347.96|0
1649067570000|2022-04-04 10:19:30|350.42|348.02|350.36|347.96|350.42|348.02|350.36|347.96|0
1649067580000|2022-04-04 10:19:40|350.42|348.02|350.36|347.96|350.64|348.24|350.36|347.96|0
1649067590000|2022-04-04 10:19:50|350.42|348.02|350.36|347.96|350.42|348.02|350.36|347.96|0
1649067610000|2022-04-04 10:20:10|350.5|348.1|350.5|348.1|350.5|348.1|350.5|348.1|0
1649067650000|2022-04-04 10:20:50|350.64|348.24|350.64|348.24|350.64|348.24|350.64|348.24|0
1649067660000|2022-04-04 10:21:00|350.5|348.1|350.35|347.95|350.5|348.1|350.35|347.95|0
1649067670000|2022-04-04 10:21:10|350.21|347.81|350.21|347.81|350.21|347.81|350.07|347.67|0
1649067680000|2022-04-04 10:21:20|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1649067690000|2022-04-04 10:21:30|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1649067700000|2022-04-04 10:21:40|350.07|347.67|350.21|347.81|350.21|347.81|350.07|347.67|0
1649067710000|2022-04-04 10:21:50|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1649067720000|2022-04-04 10:22:00|350.5|348.1|350.64|348.24|350.64|348.24|350.5|348.1|0
1649067730000|2022-04-04 10:22:10|350.56|348.16|350.56|348.16|350.64|348.24|350.56|348.16|0
1649067740000|2022-04-04 10:22:20|350.5|348.1|350.64|348.24|350.64|348.24|350.5|348.1|0
1649067750000|2022-04-04 10:22:30|350.56|348.16|350.5|348.1|350.56|348.16|350.5|348.1|0
1649067770000|2022-04-04 10:22:50|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1649067790000|2022-04-04 10:23:10|350.21|347.81|350.35|347.95|350.35|347.95|350.21|347.81|0
1649067800000|2022-04-04 10:23:20|350.78|348.38|351.49|349.09|351.49|349.09|350.78|348.38|0
1649067810000|2022-04-04 10:23:30|351.35|348.95|351.35|348.95|351.49|349.09|351.35|348.95|0
1649067820000|2022-04-04 10:23:40|351.2|348.8|351.35|348.95|351.35|348.95|351.2|348.8|0
1649067830000|2022-04-04 10:23:50|351.2|348.8|351.35|348.95|351.35|348.95|351.2|348.8|0
1649067840000|2022-04-04 10:24:00|351.2|348.8|350.92|348.52|351.2|348.8|350.92|348.52|0
1649067850000|2022-04-04 10:24:10|350.78|348.38|350.92|348.52|350.92|348.52|350.78|348.38|0
1649067860000|2022-04-04 10:24:20|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1649067870000|2022-04-04 10:24:30|351.13|348.73|350.99|348.59|351.13|348.73|350.99|348.59|0
1649067880000|2022-04-04 10:24:40|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1649067890000|2022-04-04 10:24:50|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1649067910000|2022-04-04 10:25:10|350.99|348.59|350.92|348.52|351.06|348.66|350.92|348.52|0
1649067920000|2022-04-04 10:25:20|351.06|348.66|350.99|348.59|351.06|348.66|350.99|348.59|0
1649067930000|2022-04-04 10:25:30|350.92|348.52|351.06|348.66|351.06|348.66|350.92|348.52|0
1649067940000|2022-04-04 10:25:40|351.2|348.8|351.13|348.73|351.2|348.8|351.13|348.73|0
1649067950000|2022-04-04 10:25:50|351.06|348.66|350.92|348.52|351.06|348.66|350.92|348.52|0
1649067960000|2022-04-04 10:26:00|350.78|348.38|350.92|348.52|350.99|348.59|350.78|348.38|0
1649067980000|2022-04-04 10:26:20|350.78|348.38|350.78|348.38|350.78|348.38|350.78|348.38|0
1649068000000|2022-04-04 10:26:40|350.7|348.3|350.49|348.09|350.7|348.3|350.49|348.09|0
1649068010000|2022-04-04 10:26:50|350.35|347.95|350.35|347.95|350.42|348.02|350.35|347.95|0
1649068020000|2022-04-04 10:27:00|350.21|347.81|350.07|347.67|350.21|347.81|350.07|347.67|0
1649068030000|2022-04-04 10:27:10|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1649068040000|2022-04-04 10:27:20|349.79|347.39|349.79|347.39|349.79|347.39|349.79|347.39|0
1649068050000|2022-04-04 10:27:30|349.64|347.24|349.93|347.53|349.93|347.53|349.64|347.24|0
1649068060000|2022-04-04 10:27:40|349.79|347.39|349.79|347.39|349.79|347.39|349.79|347.39|0
1649068080000|2022-04-04 10:28:00|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1649068090000|2022-04-04 10:28:10|349.79|347.39|349.64|347.24|349.79|347.39|349.64|347.24|0
1649068100000|2022-04-04 10:28:20|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1649068110000|2022-04-04 10:28:30|349.64|347.24|349.5|347.1|349.64|347.24|349.5|347.1|0
1649068120000|2022-04-04 10:28:40|349.57|347.17|349.5|347.1|349.64|347.24|349.5|347.1|0
1649068150000|2022-04-04 10:29:10|349.64|347.24|349.36|346.96|349.64|347.24|349.36|346.96|0
1649068160000|2022-04-04 10:29:20|349.22|346.82|349.36|346.96|349.36|346.96|349.22|346.82|0
1649068170000|2022-04-04 10:29:30|349.29|346.89|349.22|346.82|349.36|346.96|349.22|346.82|0
1649068180000|2022-04-04 10:29:40|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1649068190000|2022-04-04 10:29:50|349.29|346.89|349.22|346.82|349.29|346.89|349.22|346.82|0
1649068200000|2022-04-04 10:30:00|349.29|346.89|349.22|346.82|349.29|346.89|349.22|346.82|0
1649068210000|2022-04-04 10:30:10|349.29|346.89|349.22|346.82|349.29|346.89|349.22|346.82|0
1649068220000|2022-04-04 10:30:20|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1649068230000|2022-04-04 10:30:30|349.36|346.96|349.22|346.82|349.36|346.96|349.22|346.82|0
1649068240000|2022-04-04 10:30:40|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1649068260000|2022-04-04 10:31:00|349.22|346.82|349.22|346.82|349.29|346.89|349.22|346.82|0
1649068270000|2022-04-04 10:31:10|349.29|346.89|349.22|346.82|349.29|346.89|349.22|346.82|0
1649068290000|2022-04-04 10:31:30|349.29|346.89|349.08|346.68|349.29|346.89|349.08|346.68|0
1649068310000|2022-04-04 10:31:50|349.14|346.74|349.22|346.82|349.22|346.82|349.14|346.74|0
1649068320000|2022-04-04 10:32:00|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1649068340000|2022-04-04 10:32:20|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1649068350000|2022-04-04 10:32:30|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1649068360000|2022-04-04 10:32:40|348.79|346.39|348.86|346.46|348.86|346.46|348.79|346.39|0
1649068370000|2022-04-04 10:32:50|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1649068380000|2022-04-04 10:33:00|348.86|346.46|348.93|346.53|348.93|346.53|348.86|346.46|0
1649068390000|2022-04-04 10:33:10|348.79|346.39|348.93|346.53|348.93|346.53|348.79|346.39|0
1649068420000|2022-04-04 10:33:40|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1649068440000|2022-04-04 10:34:00|348.93|346.53|348.79|346.39|348.93|346.53|348.79|346.39|0
1649068450000|2022-04-04 10:34:10|348.93|346.53|348.93|346.53|348.93|346.53|348.79|346.39|0
1649068470000|2022-04-04 10:34:30|348.79|346.39|348.79|346.39|348.93|346.53|348.79|346.39|0
1649068560000|2022-04-04 10:36:00|348.65|346.25|348.51|346.11|348.65|346.25|348.51|346.11|0
1649068580000|2022-04-04 10:36:20|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1649068590000|2022-04-04 10:36:30|348.51|346.11|348.51|346.11|348.51|346.11|348.51|346.11|0
1649068640000|2022-04-04 10:37:20|348.37|345.97|348.22|345.82|348.37|345.97|348.22|345.82|0
1649068650000|2022-04-04 10:37:30|348.08|345.68|348.15|345.75|348.15|345.75|348.08|345.68|0
1649068660000|2022-04-04 10:37:40|348.22|345.82|348.37|345.97|348.37|345.97|348.22|345.82|0
1649068670000|2022-04-04 10:37:50|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1649068680000|2022-04-04 10:38:00|348.29|345.89|348.22|345.82|348.29|345.89|348.22|345.82|0
1649068700000|2022-04-04 10:38:20|348.37|345.97|348.51|346.11|348.51|346.11|348.37|345.97|0
1649068710000|2022-04-04 10:38:30|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1649068750000|2022-04-04 10:39:10|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1649068770000|2022-04-04 10:39:30|348.08|345.68|348.22|345.82|348.22|345.82|348.08|345.68|0
1649068790000|2022-04-04 10:39:50|348.08|345.68|348.08|345.68|348.22|345.82|348.08|345.68|0
1649068810000|2022-04-04 10:40:10|347.94|345.54|348.08|345.68|348.08|345.68|347.94|345.54|0
1649068830000|2022-04-04 10:40:30|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1649068840000|2022-04-04 10:40:40|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1649068850000|2022-04-04 10:40:50|347.94|345.54|348.08|345.68|348.08|345.68|347.94|345.54|0
1649068900000|2022-04-04 10:41:40|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1649068910000|2022-04-04 10:41:50|347.94|345.54|348.08|345.68|348.08|345.68|347.94|345.54|0
1649068940000|2022-04-04 10:42:20|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1649068970000|2022-04-04 10:42:50|348.36|345.96|348.22|345.82|348.36|345.96|348.22|345.82|0
1649068980000|2022-04-04 10:43:00|348.36|345.96|348.22|345.82|348.36|345.96|348.22|345.82|0
1649069000000|2022-04-04 10:43:20|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1649069030000|2022-04-04 10:43:50|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1649069040000|2022-04-04 10:44:00|348.43|346.03|348.36|345.96|348.5|346.1|348.36|345.96|0
1649069050000|2022-04-04 10:44:10|348.5|346.1|348.22|345.82|348.5|346.1|348.22|345.82|0
1649069060000|2022-04-04 10:44:20|348.08|345.68|348.22|345.82|348.22|345.82|348.08|345.68|0
1649069070000|2022-04-04 10:44:30|348.08|345.68|347.8|345.4|348.08|345.68|347.8|345.4|0
1649069080000|2022-04-04 10:44:40|347.66|345.26|347.8|345.4|347.8|345.4|347.66|345.26|0
1649069120000|2022-04-04 10:45:20|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1649069130000|2022-04-04 10:45:30|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1649069140000|2022-04-04 10:45:40|347.94|345.54|347.8|345.4|347.94|345.54|347.8|345.4|0
1649069150000|2022-04-04 10:45:50|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1649069170000|2022-04-04 10:46:10|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1649069180000|2022-04-04 10:46:20|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1649069230000|2022-04-04 10:47:10|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1649069240000|2022-04-04 10:47:20|348.22|345.82|348.22|345.82|348.22|345.82|348.08|345.68|0
1649069250000|2022-04-04 10:47:30|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1649069260000|2022-04-04 10:47:40|348.22|345.82|348.08|345.68|348.22|345.82|348.08|345.68|0
1649069280000|2022-04-04 10:48:00|348.22|345.82|348.08|345.68|348.22|345.82|348.08|345.68|0
1649069290000|2022-04-04 10:48:10|347.94|345.54|347.8|345.4|347.94|345.54|347.8|345.4|0
1649069300000|2022-04-04 10:48:20|347.94|345.54|347.8|345.4|347.94|345.54|347.8|345.4|0
1649069320000|2022-04-04 10:48:40|347.72|345.32|347.65|345.25|347.72|345.32|347.65|345.25|0
1649069330000|2022-04-04 10:48:50|347.8|345.4|347.65|345.25|347.8|345.4|347.65|345.25|0
1649069340000|2022-04-04 10:49:00|347.8|345.4|347.65|345.25|347.8|345.4|347.65|345.25|0
1649069350000|2022-04-04 10:49:10|347.8|345.4|347.8|345.4|347.94|345.54|347.8|345.4|0
1649069360000|2022-04-04 10:49:20|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1649069370000|2022-04-04 10:49:30|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1649069380000|2022-04-04 10:49:40|347.8|345.4|347.72|345.32|347.8|345.4|347.65|345.25|0
1649069390000|2022-04-04 10:49:50|347.65|345.25|347.8|345.4|347.8|345.4|347.65|345.25|0
1649069400000|2022-04-04 10:50:00|347.65|345.25|347.51|345.11|347.65|345.25|347.51|345.11|0
1649069410000|2022-04-04 10:50:10|347.37|344.97|347.23|344.83|347.37|344.97|347.23|344.83|0
1649069430000|2022-04-04 10:50:30|347.37|344.97|347.51|345.11|347.51|345.11|347.37|344.97|0
1649069450000|2022-04-04 10:50:50|347.44|345.04|347.51|345.11|347.51|345.11|347.44|345.04|0
1649069470000|2022-04-04 10:51:10|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1649069500000|2022-04-04 10:51:40|347.51|345.11|347.37|344.97|347.51|345.11|347.37|344.97|0
1649069510000|2022-04-04 10:51:50|347.51|345.11|347.37|344.97|347.51|345.11|347.37|344.97|0
1649069520000|2022-04-04 10:52:00|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1649069560000|2022-04-04 10:52:40|347.65|345.25|347.79|345.39|347.79|345.39|347.65|345.25|0
1649069570000|2022-04-04 10:52:50|347.94|345.54|347.37|344.97|347.94|345.54|347.37|344.97|0
1649069580000|2022-04-04 10:53:00|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1649069590000|2022-04-04 10:53:10|347.37|344.97|347.51|345.11|347.51|345.11|347.37|344.97|0
1649069600000|2022-04-04 10:53:20|347.37|344.97|347.44|345.04|347.51|345.11|347.37|344.97|0
1649069610000|2022-04-04 10:53:30|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1649069630000|2022-04-04 10:53:50|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1649069640000|2022-04-04 10:54:00|347.44|345.04|347.37|344.97|347.44|345.04|347.37|344.97|0
1649069650000|2022-04-04 10:54:10|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1649069660000|2022-04-04 10:54:20|347.58|345.18|347.58|345.18|347.58|345.18|347.58|345.18|0
1649069670000|2022-04-04 10:54:30|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1649069690000|2022-04-04 10:54:50|347.37|344.97|347.51|345.11|347.51|345.11|347.37|344.97|0
1649069710000|2022-04-04 10:55:10|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1649069720000|2022-04-04 10:55:20|347.51|345.11|347.44|345.04|347.51|345.11|347.44|345.04|0
1649069730000|2022-04-04 10:55:30|347.37|344.97|347.51|345.11|347.51|345.11|347.37|344.97|0
1649069760000|2022-04-04 10:56:00|347.44|345.04|347.51|345.11|347.51|345.11|347.37|344.97|0
1649069770000|2022-04-04 10:56:10|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1649069780000|2022-04-04 10:56:20|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1649069790000|2022-04-04 10:56:30|347.44|345.04|347.51|345.11|347.51|345.11|347.37|344.97|0
1649069810000|2022-04-04 10:56:50|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1649069820000|2022-04-04 10:57:00|347.37|344.97|347.51|345.11|347.51|345.11|347.37|344.97|0
1649069840000|2022-04-04 10:57:20|347.58|345.18|347.51|345.11|347.58|345.18|347.51|345.11|0
1649069850000|2022-04-04 10:57:30|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1649069870000|2022-04-04 10:57:50|347.23|344.83|347.09|344.69|347.23|344.83|347.09|344.69|0
1649069880000|2022-04-04 10:58:00|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1649069950000|2022-04-04 10:59:10|347.51|345.11|347.23|344.83|347.51|345.11|347.23|344.83|0
1649069960000|2022-04-04 10:59:20|347.37|344.97|347.51|345.11|347.51|345.11|347.37|344.97|0
1649070000000|2022-04-04 11:00:00|347.37|344.97|347.65|345.25|347.65|345.25|347.37|344.97|0
1649070010000|2022-04-04 11:00:10|347.51|345.11|347.65|345.25|347.65|345.25|347.51|345.11|0
1649070020000|2022-04-04 11:00:20|347.51|345.11|347.51|345.11|347.51|345.11|347.51|345.11|0
1649070030000|2022-04-04 11:00:30|347.65|345.25|347.51|345.11|347.65|345.25|347.51|345.11|0
1649070040000|2022-04-04 11:00:40|347.65|345.25|347.79|345.39|347.79|345.39|347.65|345.25|0
1649070050000|2022-04-04 11:00:50|347.65|345.25|347.65|345.25|347.65|345.25|347.51|345.11|0
1649070080000|2022-04-04 11:01:20|347.58|345.18|347.65|345.25|347.65|345.25|347.58|345.18|0
1649070100000|2022-04-04 11:01:40|347.79|345.39|347.65|345.25|347.79|345.39|347.65|345.25|0
1649070120000|2022-04-04 11:02:00|347.58|345.18|347.51|345.11|347.65|345.25|347.51|345.11|0
1649070130000|2022-04-04 11:02:10|347.37|344.97|347.37|344.97|347.37|344.97|347.29|344.89|0
1649070140000|2022-04-04 11:02:20|347.51|345.11|347.51|345.11|347.51|345.11|347.43|345.03|0
1649070160000|2022-04-04 11:02:40|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1649070170000|2022-04-04 11:02:50|347.43|345.03|347.51|345.11|347.51|345.11|347.43|345.03|0
1649070180000|2022-04-04 11:03:00|347.65|345.25|347.51|345.11|347.65|345.25|347.51|345.11|0
1649070190000|2022-04-04 11:03:10|347.58|345.18|347.58|345.18|347.65|345.25|347.58|345.18|0
1649070200000|2022-04-04 11:03:20|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1649070210000|2022-04-04 11:03:30|347.79|345.39|347.65|345.25|347.79|345.39|347.65|345.25|0
1649070230000|2022-04-04 11:03:50|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1649070240000|2022-04-04 11:04:00|347.93|345.53|347.86|345.46|347.93|345.53|347.86|345.46|0
1649070250000|2022-04-04 11:04:10|347.79|345.39|347.93|345.53|347.93|345.53|347.79|345.39|0
1649070270000|2022-04-04 11:04:30|347.86|345.46|348.07|345.67|348.07|345.67|347.79|345.39|0
1649070290000|2022-04-04 11:04:50|348|345.6|348|345.6|348|345.6|348|345.6|0
1649070300000|2022-04-04 11:05:00|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1649070310000|2022-04-04 11:05:10|348.14|345.74|348.35|345.95|348.35|345.95|348.07|345.67|0
1649070320000|2022-04-04 11:05:20|348.42|346.02|348.35|345.95|348.42|346.02|348.35|345.95|0
1649070330000|2022-04-04 11:05:30|348.5|346.1|348.35|345.95|348.5|346.1|348.35|345.95|0
1649070340000|2022-04-04 11:05:40|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1649070350000|2022-04-04 11:05:50|348.14|345.74|348.14|345.74|348.14|345.74|348.07|345.67|0
1649070360000|2022-04-04 11:06:00|348.21|345.81|348.35|345.95|348.35|345.95|348.21|345.81|0
1649070370000|2022-04-04 11:06:10|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1649070380000|2022-04-04 11:06:20|348.14|345.74|348.07|345.67|348.21|345.81|348.07|345.67|0
1649070390000|2022-04-04 11:06:30|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1649070400000|2022-04-04 11:06:40|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1649070410000|2022-04-04 11:06:50|347.72|345.32|347.72|345.32|347.72|345.32|347.72|345.32|0
1649070420000|2022-04-04 11:07:00|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1649070440000|2022-04-04 11:07:20|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1649070450000|2022-04-04 11:07:30|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1649070460000|2022-04-04 11:07:40|348.35|345.95|348.28|345.88|348.35|345.95|348.28|345.88|0
1649070470000|2022-04-04 11:07:50|348.07|345.67|348.21|345.81|348.21|345.81|348.07|345.67|0
1649070480000|2022-04-04 11:08:00|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1649070490000|2022-04-04 11:08:10|348.35|345.95|348.35|345.95|348.35|345.95|348.35|345.95|0
1649070500000|2022-04-04 11:08:20|348.49|346.09|348.42|346.02|348.49|346.09|348.35|345.95|0
1649070510000|2022-04-04 11:08:30|348.49|346.09|348.35|345.95|348.49|346.09|348.35|345.95|0
1649070520000|2022-04-04 11:08:40|348.42|346.02|348.49|346.09|348.49|346.09|348.42|346.02|0
1649070530000|2022-04-04 11:08:50|348.35|345.95|348.49|346.09|348.49|346.09|348.35|345.95|0
1649070550000|2022-04-04 11:09:10|348.35|345.95|348.49|346.09|348.49|346.09|348.35|345.95|0
1649070560000|2022-04-04 11:09:20|348.35|345.95|348.49|346.09|348.49|346.09|348.35|345.95|0
1649070570000|2022-04-04 11:09:30|348.64|346.24|348.78|346.38|348.78|346.38|348.64|346.24|0
1649070580000|2022-04-04 11:09:40|348.7|346.3|348.78|346.38|348.78|346.38|348.7|346.3|0
1649070590000|2022-04-04 11:09:50|348.64|346.24|348.78|346.38|348.78|346.38|348.64|346.24|0
1649070600000|2022-04-04 11:10:00|348.64|346.24|348.63|346.23|348.64|346.24|348.63|346.23|0
1649070610000|2022-04-04 11:10:10|348.7|346.3|348.78|346.38|348.78|346.38|348.63|346.23|0
1649070630000|2022-04-04 11:10:30|348.92|346.52|349.06|346.66|349.06|346.66|348.92|346.52|0
1649070640000|2022-04-04 11:10:40|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649070650000|2022-04-04 11:10:50|348.99|346.59|349.06|346.66|349.06|346.66|348.99|346.59|0
1649070660000|2022-04-04 11:11:00|348.92|346.52|349.06|346.66|349.06|346.66|348.92|346.52|0
1649070670000|2022-04-04 11:11:10|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649070680000|2022-04-04 11:11:20|348.78|346.38|348.78|346.38|348.78|346.38|348.78|346.38|0
1649070700000|2022-04-04 11:11:40|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1649070710000|2022-04-04 11:11:50|348.78|346.38|348.63|346.23|348.78|346.38|348.63|346.23|0
1649070720000|2022-04-04 11:12:00|348.7|346.3|348.78|346.38|348.78|346.38|348.7|346.3|0
1649070730000|2022-04-04 11:12:10|348.7|346.3|348.63|346.23|348.7|346.3|348.63|346.23|0
1649070740000|2022-04-04 11:12:20|348.49|346.09|348.49|346.09|348.63|346.23|348.49|346.09|0
1649070750000|2022-04-04 11:12:30|348.56|346.16|348.63|346.23|348.63|346.23|348.56|346.16|0
1649070770000|2022-04-04 11:12:50|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1649070780000|2022-04-04 11:13:00|348.35|345.95|348.35|345.95|348.35|345.95|348.35|345.95|0
1649070800000|2022-04-04 11:13:20|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1649070810000|2022-04-04 11:13:30|348.35|345.95|348.21|345.81|348.35|345.95|348.21|345.81|0
1649070820000|2022-04-04 11:13:40|348.28|345.88|348.49|346.09|348.49|346.09|348.28|345.88|0
1649070830000|2022-04-04 11:13:50|348.35|345.95|348.49|346.09|348.49|346.09|348.35|345.95|0
1649070880000|2022-04-04 11:14:40|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1649070890000|2022-04-04 11:14:50|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649070900000|2022-04-04 11:15:00|348.63|346.23|348.77|346.37|348.77|346.37|348.63|346.23|0
1649070910000|2022-04-04 11:15:10|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1649070930000|2022-04-04 11:15:30|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649070960000|2022-04-04 11:16:00|348.92|346.52|349.06|346.66|349.06|346.66|348.92|346.52|0
1649070990000|2022-04-04 11:16:30|349.2|346.8|349.06|346.66|349.2|346.8|349.06|346.66|0
1649071000000|2022-04-04 11:16:40|349.62|347.22|349.76|347.36|349.76|347.36|349.62|347.22|0
1649071020000|2022-04-04 11:17:00|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1649071030000|2022-04-04 11:17:10|350.05|347.65|350.19|347.79|350.19|347.79|350.05|347.65|0
1649071040000|2022-04-04 11:17:20|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1649071060000|2022-04-04 11:17:40|350.33|347.93|350.26|347.86|350.33|347.93|350.26|347.86|0
1649071070000|2022-04-04 11:17:50|350.33|347.93|350.05|347.65|350.33|347.93|349.91|347.51|0
1649071090000|2022-04-04 11:18:10|350.19|347.79|350.19|347.79|350.19|347.79|350.19|347.79|0
1649071100000|2022-04-04 11:18:20|349.91|347.51|350.05|347.65|350.05|347.65|349.91|347.51|0
1649071120000|2022-04-04 11:18:40|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1649071140000|2022-04-04 11:19:00|349.76|347.36|349.91|347.51|349.91|347.51|349.76|347.36|0
1649071150000|2022-04-04 11:19:10|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1649071160000|2022-04-04 11:19:20|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649071180000|2022-04-04 11:19:40|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1649071190000|2022-04-04 11:19:50|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1649071200000|2022-04-04 11:20:00|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649071210000|2022-04-04 11:20:10|349.62|347.22|349.62|347.22|349.76|347.36|349.62|347.22|0
1649071220000|2022-04-04 11:20:20|349.55|347.15|349.48|347.08|349.55|347.15|349.48|347.08|0
1649071240000|2022-04-04 11:20:40|349.62|347.22|349.76|347.36|349.76|347.36|349.62|347.22|0
1649071270000|2022-04-04 11:21:10|349.9|347.5|350.05|347.65|350.05|347.65|349.9|347.5|0
1649071280000|2022-04-04 11:21:20|350.19|347.79|350.19|347.79|350.19|347.79|350.19|347.79|0
1649071290000|2022-04-04 11:21:30|350.33|347.93|350.19|347.79|350.33|347.93|350.19|347.79|0
1649071300000|2022-04-04 11:21:40|350.05|347.65|350.19|347.79|350.19|347.79|350.05|347.65|0
1649071310000|2022-04-04 11:21:50|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1649071320000|2022-04-04 11:22:00|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1649071330000|2022-04-04 11:22:10|350.05|347.65|350.19|347.79|350.19|347.79|350.05|347.65|0
1649071340000|2022-04-04 11:22:20|350.33|347.93|350.05|347.65|350.33|347.93|350.05|347.65|0
1649071360000|2022-04-04 11:22:40|350.19|347.79|350.19|347.79|350.19|347.79|350.11|347.71|0
1649071370000|2022-04-04 11:22:50|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1649071380000|2022-04-04 11:23:00|350.05|347.65|350.05|347.65|350.05|347.65|349.9|347.5|0
1649071390000|2022-04-04 11:23:10|349.9|347.5|350.19|347.79|350.19|347.79|349.9|347.5|0
1649071400000|2022-04-04 11:23:20|350.11|347.71|350.19|347.79|350.19|347.79|350.11|347.71|0
1649071430000|2022-04-04 11:23:50|350.33|347.93|350.04|347.64|350.33|347.93|350.04|347.64|0
1649071440000|2022-04-04 11:24:00|349.97|347.57|349.76|347.36|349.97|347.57|349.76|347.36|0
1649071450000|2022-04-04 11:24:10|349.62|347.22|349.62|347.22|349.76|347.36|349.62|347.22|0
1649071460000|2022-04-04 11:24:20|349.76|347.36|349.62|347.22|349.76|347.36|349.62|347.22|0
1649071470000|2022-04-04 11:24:30|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649071480000|2022-04-04 11:24:40|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1649071490000|2022-04-04 11:24:50|349.69|347.29|349.62|347.22|349.76|347.36|349.62|347.22|0
1649071500000|2022-04-04 11:25:00|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649071510000|2022-04-04 11:25:10|349.69|347.29|349.62|347.22|349.69|347.29|349.62|347.22|0
1649071520000|2022-04-04 11:25:20|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1649071530000|2022-04-04 11:25:30|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1649071540000|2022-04-04 11:25:40|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649071550000|2022-04-04 11:25:50|349.34|346.94|349.19|346.79|349.34|346.94|349.19|346.79|0
1649071560000|2022-04-04 11:26:00|349.26|346.86|349.19|346.79|349.34|346.94|349.19|346.79|0
1649071570000|2022-04-04 11:26:10|349.05|346.65|349.19|346.79|349.19|346.79|349.05|346.65|0
1649071580000|2022-04-04 11:26:20|349.34|346.94|349.34|346.94|349.34|346.94|349.19|346.79|0
1649071590000|2022-04-04 11:26:30|349.26|346.86|349.34|346.94|349.34|346.94|349.19|346.79|0
1649071610000|2022-04-04 11:26:50|349.26|346.86|349.19|346.79|349.34|346.94|349.19|346.79|0
1649071620000|2022-04-04 11:27:00|349.26|346.86|349.19|346.79|349.26|346.86|349.19|346.79|0
1649071640000|2022-04-04 11:27:20|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649071650000|2022-04-04 11:27:30|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649071660000|2022-04-04 11:27:40|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649071670000|2022-04-04 11:27:50|349.19|346.79|349.05|346.65|349.19|346.79|349.05|346.65|0
1649071680000|2022-04-04 11:28:00|349.19|346.79|349.05|346.65|349.19|346.79|349.05|346.65|0
1649071690000|2022-04-04 11:28:10|349.19|346.79|349.05|346.65|349.19|346.79|349.05|346.65|0
1649071700000|2022-04-04 11:28:20|349.19|346.79|349.19|346.79|349.19|346.79|349.05|346.65|0
1649071710000|2022-04-04 11:28:30|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649071720000|2022-04-04 11:28:40|349.19|346.79|349.12|346.72|349.19|346.79|349.05|346.65|0
1649071730000|2022-04-04 11:28:50|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649071740000|2022-04-04 11:29:00|349.33|346.93|349.62|347.22|349.62|347.22|349.33|346.93|0
1649071760000|2022-04-04 11:29:20|349.54|347.14|349.62|347.22|349.62|347.22|349.48|347.08|0
1649071770000|2022-04-04 11:29:30|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649071790000|2022-04-04 11:29:50|349.69|347.29|349.76|347.36|349.76|347.36|349.69|347.29|0
1649071800000|2022-04-04 11:30:00|349.69|347.29|349.62|347.22|349.76|347.36|349.62|347.22|0
1649071810000|2022-04-04 11:30:10|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1649071820000|2022-04-04 11:30:20|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1649071830000|2022-04-04 11:30:30|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1649071840000|2022-04-04 11:30:40|349.4|347|349.48|347.08|349.48|347.08|349.33|346.93|0
1649071850000|2022-04-04 11:30:50|349.4|347|349.48|347.08|349.48|347.08|349.4|347|0
1649071870000|2022-04-04 11:31:10|349.47|347.07|349.33|346.93|349.47|347.07|349.33|346.93|0
1649071880000|2022-04-04 11:31:20|349.47|347.07|349.54|347.14|349.54|347.14|349.47|347.07|0
1649071890000|2022-04-04 11:31:30|349.62|347.22|349.54|347.14|349.62|347.22|349.54|347.14|0
1649071910000|2022-04-04 11:31:50|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1649071920000|2022-04-04 11:32:00|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649071930000|2022-04-04 11:32:10|349.9|347.5|349.62|347.22|349.9|347.5|349.62|347.22|0
1649071940000|2022-04-04 11:32:20|349.54|347.14|349.4|347|349.54|347.14|349.4|347|0
1649071950000|2022-04-04 11:32:30|349.47|347.07|349.47|347.07|349.47|347.07|349.4|347|0
1649071960000|2022-04-04 11:32:40|349.4|347|349.4|347|349.47|347.07|349.4|347|0
1649071970000|2022-04-04 11:32:50|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1649071980000|2022-04-04 11:33:00|349.4|347|349.47|347.07|349.47|347.07|349.4|347|0
1649071990000|2022-04-04 11:33:10|349.4|347|349.33|346.93|349.47|347.07|349.33|346.93|0
1649072000000|2022-04-04 11:33:20|349.26|346.86|349.19|346.79|349.33|346.93|349.19|346.79|0
1649072010000|2022-04-04 11:33:30|349.05|346.65|349.19|346.79|349.19|346.79|349.05|346.65|0
1649072030000|2022-04-04 11:33:50|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1649072050000|2022-04-04 11:34:10|349.26|346.86|349.33|346.93|349.33|346.93|349.26|346.86|0
1649072080000|2022-04-04 11:34:40|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649072090000|2022-04-04 11:34:50|349.05|346.65|348.77|346.37|349.05|346.65|348.77|346.37|0
1649072100000|2022-04-04 11:35:00|348.83|346.43|348.48|346.08|348.83|346.43|348.48|346.08|0
1649072110000|2022-04-04 11:35:10|348.34|345.94|348.2|345.8|348.34|345.94|348.2|345.8|0
1649072120000|2022-04-04 11:35:20|348.13|345.73|348.13|345.73|348.2|345.8|348.13|345.73|0
1649072130000|2022-04-04 11:35:30|348.2|345.8|348.34|345.94|348.34|345.94|348.2|345.8|0
1649072140000|2022-04-04 11:35:40|348.2|345.8|348.06|345.66|348.2|345.8|348.06|345.66|0
1649072150000|2022-04-04 11:35:50|348.2|345.8|348.06|345.66|348.2|345.8|347.92|345.52|0
1649072180000|2022-04-04 11:36:20|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1649072190000|2022-04-04 11:36:30|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1649072200000|2022-04-04 11:36:40|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1649072210000|2022-04-04 11:36:50|348.06|345.66|348.2|345.8|348.34|345.94|348.06|345.66|0
1649072230000|2022-04-04 11:37:10|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1649072250000|2022-04-04 11:37:30|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1649072260000|2022-04-04 11:37:40|348.62|346.22|348.62|346.22|348.62|346.22|348.48|346.08|0
1649072270000|2022-04-04 11:37:50|348.55|346.15|348.48|346.08|348.55|346.15|348.48|346.08|0
1649072280000|2022-04-04 11:38:00|348.41|346.01|348.48|346.08|348.48|346.08|348.41|346.01|0
1649072290000|2022-04-04 11:38:10|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1649072310000|2022-04-04 11:38:30|348.48|346.08|348.62|346.22|348.62|346.22|348.48|346.08|0
1649072320000|2022-04-04 11:38:40|348.55|346.15|348.62|346.22|348.62|346.22|348.55|346.15|0
1649072330000|2022-04-04 11:38:50|348.55|346.15|348.48|346.08|348.55|346.15|348.48|346.08|0
1649072340000|2022-04-04 11:39:00|348.34|345.94|348.34|345.94|348.34|345.94|348.27|345.87|0
1649072360000|2022-04-04 11:39:20|348.27|345.87|348.2|345.8|348.27|345.87|348.2|345.8|0
1649072370000|2022-04-04 11:39:30|348.34|345.94|348.2|345.8|348.34|345.94|348.2|345.8|0
1649072380000|2022-04-04 11:39:40|348.27|345.87|348.27|345.87|348.34|345.94|348.27|345.87|0
1649072390000|2022-04-04 11:39:50|348.34|345.94|348.34|345.94|348.34|345.94|348.2|345.8|0
1649072400000|2022-04-04 11:40:00|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1649072410000|2022-04-04 11:40:10|348.41|346.01|348.34|345.94|348.48|346.08|348.34|345.94|0
1649072420000|2022-04-04 11:40:20|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1649072430000|2022-04-04 11:40:30|348.48|346.08|348.55|346.15|348.62|346.22|348.48|346.08|0
1649072440000|2022-04-04 11:40:40|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1649072450000|2022-04-04 11:40:50|348.41|346.01|348.48|346.08|348.48|346.08|348.41|346.01|0
1649072460000|2022-04-04 11:41:00|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1649072480000|2022-04-04 11:41:20|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1649072490000|2022-04-04 11:41:30|348.62|346.22|348.48|346.08|348.62|346.22|348.48|346.08|0
1649072520000|2022-04-04 11:42:00|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1649072530000|2022-04-04 11:42:10|348.69|346.29|348.76|346.36|348.76|346.36|348.62|346.22|0
1649072540000|2022-04-04 11:42:20|348.62|346.22|348.76|346.36|348.76|346.36|348.62|346.22|0
1649072550000|2022-04-04 11:42:30|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1649072600000|2022-04-04 11:43:20|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1649072620000|2022-04-04 11:43:40|348.55|346.15|348.48|346.08|348.55|346.15|348.48|346.08|0
1649072670000|2022-04-04 11:44:30|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1649072710000|2022-04-04 11:45:10|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1649072740000|2022-04-04 11:45:40|348.34|345.94|348.48|346.08|348.48|346.08|348.34|345.94|0
1649072750000|2022-04-04 11:45:50|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1649072770000|2022-04-04 11:46:10|348.4|346|348.4|346|348.4|346|348.4|346|0
1649072780000|2022-04-04 11:46:20|348.48|346.08|348.4|346|348.48|346.08|348.4|346|0
1649072790000|2022-04-04 11:46:30|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1649072800000|2022-04-04 11:46:40|348.4|346|348.26|345.86|348.4|346|348.2|345.8|0
1649072810000|2022-04-04 11:46:50|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1649072820000|2022-04-04 11:47:00|348.26|345.86|348.2|345.8|348.34|345.94|348.2|345.8|0
1649072830000|2022-04-04 11:47:10|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1649072850000|2022-04-04 11:47:30|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1649072860000|2022-04-04 11:47:40|348.19|345.79|347.91|345.51|348.19|345.79|347.91|345.51|0
1649072870000|2022-04-04 11:47:50|348.05|345.65|348.05|345.65|348.05|345.65|347.91|345.51|0
1649072880000|2022-04-04 11:48:00|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1649072900000|2022-04-04 11:48:20|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1649072910000|2022-04-04 11:48:30|347.98|345.58|348.05|345.65|348.05|345.65|347.98|345.58|0
1649072940000|2022-04-04 11:49:00|348.19|345.79|348.34|345.94|348.34|345.94|348.19|345.79|0
1649072950000|2022-04-04 11:49:10|348.48|346.08|348.62|346.22|348.62|346.22|348.48|346.08|0
1649072960000|2022-04-04 11:49:20|348.48|346.08|348.34|345.94|348.48|346.08|348.34|345.94|0
1649072980000|2022-04-04 11:49:40|348.19|345.79|348.19|345.79|348.19|345.79|348.19|345.79|0
1649072990000|2022-04-04 11:49:50|348.05|345.65|348.05|345.65|348.19|345.79|348.05|345.65|0
1649073020000|2022-04-04 11:50:20|347.91|345.51|348.19|345.79|348.19|345.79|347.91|345.51|0
1649073040000|2022-04-04 11:50:40|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1649073050000|2022-04-04 11:50:50|348.19|345.79|348.19|345.79|348.19|345.79|348.05|345.65|0
1649073070000|2022-04-04 11:51:10|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1649073080000|2022-04-04 11:51:20|348.19|345.79|348.33|345.93|348.33|345.93|348.19|345.79|0
1649073110000|2022-04-04 11:51:50|348.48|346.08|348.62|346.22|348.62|346.22|348.48|346.08|0
1649073120000|2022-04-04 11:52:00|348.48|346.08|348.62|346.22|348.62|346.22|348.48|346.08|0
1649073190000|2022-04-04 11:53:10|348.76|346.36|348.9|346.5|348.9|346.5|348.76|346.36|0
1649073200000|2022-04-04 11:53:20|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1649073210000|2022-04-04 11:53:30|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1649073220000|2022-04-04 11:53:40|348.62|346.22|348.62|346.22|348.62|346.22|348.48|346.08|0
1649073240000|2022-04-04 11:54:00|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649073260000|2022-04-04 11:54:20|348.9|346.5|348.9|346.5|349.04|346.64|348.9|346.5|0
1649073270000|2022-04-04 11:54:30|349.04|346.64|349.04|346.64|349.04|346.64|349.04|346.64|0
1649073280000|2022-04-04 11:54:40|349.18|346.78|349.18|346.78|349.18|346.78|349.04|346.64|0
1649073290000|2022-04-04 11:54:50|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1649073310000|2022-04-04 11:55:10|349.46|347.06|349.46|347.06|349.46|347.06|349.46|347.06|0
1649073320000|2022-04-04 11:55:20|349.32|346.92|349.32|346.92|349.39|346.99|349.32|346.92|0
1649073330000|2022-04-04 11:55:30|349.39|346.99|349.75|347.35|349.75|347.35|349.39|346.99|0
1649073340000|2022-04-04 11:55:40|349.89|347.49|349.89|347.49|349.89|347.49|349.75|347.35|0
1649073350000|2022-04-04 11:55:50|350.03|347.63|350.17|347.77|350.17|347.77|350.03|347.63|0
1649073360000|2022-04-04 11:56:00|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1649073370000|2022-04-04 11:56:10|350.6|348.2|350.46|348.06|350.6|348.2|350.46|348.06|0
1649073390000|2022-04-04 11:56:30|350.6|348.2|350.6|348.2|350.74|348.34|350.6|348.2|0
1649073400000|2022-04-04 11:56:40|350.74|348.34|350.88|348.48|350.88|348.48|350.74|348.34|0
1649073420000|2022-04-04 11:57:00|350.95|348.55|351.02|348.62|351.02|348.62|350.88|348.48|0
1649073430000|2022-04-04 11:57:10|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1649073440000|2022-04-04 11:57:20|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1649073450000|2022-04-04 11:57:30|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1649073460000|2022-04-04 11:57:40|351.02|348.62|351.16|348.76|351.17|348.77|351.02|348.62|0
1649073470000|2022-04-04 11:57:50|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1649073480000|2022-04-04 11:58:00|350.88|348.48|350.6|348.2|350.88|348.48|350.6|348.2|0
1649073490000|2022-04-04 11:58:10|350.74|348.34|350.6|348.2|350.74|348.34|350.6|348.2|0
1649073500000|2022-04-04 11:58:20|350.46|348.06|350.31|347.91|350.46|348.06|350.31|347.91|0
1649073510000|2022-04-04 11:58:30|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1649073520000|2022-04-04 11:58:40|350.6|348.2|350.6|348.2|350.74|348.34|350.6|348.2|0
1649073530000|2022-04-04 11:58:50|350.74|348.34|350.6|348.2|350.74|348.34|350.6|348.2|0
1649073540000|2022-04-04 11:59:00|350.46|348.06|350.31|347.91|350.46|348.06|350.31|347.91|0
1649073550000|2022-04-04 11:59:10|350.45|348.05|350.45|348.05|350.45|348.05|350.45|348.05|0
1649073570000|2022-04-04 11:59:30|350.38|347.98|350.45|348.05|350.45|348.05|350.38|347.98|0
1649073580000|2022-04-04 11:59:40|350.31|347.91|350.38|347.98|350.45|348.05|350.31|347.91|0
1649073600000|2022-04-04 12:00:00|350.45|348.05|350.45|348.05|350.45|348.05|350.45|348.05|0
1649073610000|2022-04-04 12:00:10|350.6|348.2|350.74|348.34|350.74|348.34|350.6|348.2|0
1649073620000|2022-04-04 12:00:20|350.88|348.48|351.02|348.62|351.02|348.62|350.88|348.48|0
1649073630000|2022-04-04 12:00:30|350.95|348.55|350.88|348.48|351.02|348.62|350.88|348.48|0
1649073640000|2022-04-04 12:00:40|350.74|348.34|350.45|348.05|350.74|348.34|350.45|348.05|0
1649073650000|2022-04-04 12:00:50|350.6|348.2|350.45|348.05|350.6|348.2|350.45|348.05|0
1649073660000|2022-04-04 12:01:00|350.31|347.91|350.45|348.05|350.45|348.05|350.31|347.91|0
1649073670000|2022-04-04 12:01:10|350.31|347.91|350.31|347.91|350.31|347.91|350.31|347.91|0
1649073680000|2022-04-04 12:01:20|350.03|347.63|350.17|347.77|350.17|347.77|350.03|347.63|0
1649073690000|2022-04-04 12:01:30|350.03|347.63|350.17|347.77|350.17|347.77|350.03|347.63|0
1649073700000|2022-04-04 12:01:40|350.1|347.7|350.17|347.77|350.17|347.77|350.1|347.7|0
1649073710000|2022-04-04 12:01:50|350.03|347.63|350.17|347.77|350.17|347.77|350.03|347.63|0
1649073720000|2022-04-04 12:02:00|349.95|347.55|349.89|347.49|350.03|347.63|349.89|347.49|0
1649073730000|2022-04-04 12:02:10|350.03|347.63|350.03|347.63|350.03|347.63|349.89|347.49|0
1649073740000|2022-04-04 12:02:20|349.89|347.49|350.03|347.63|350.03|347.63|349.89|347.49|0
1649073750000|2022-04-04 12:02:30|349.89|347.49|350.03|347.63|350.03|347.63|349.89|347.49|0
1649073760000|2022-04-04 12:02:40|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1649073770000|2022-04-04 12:02:50|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1649073790000|2022-04-04 12:03:10|349.89|347.49|349.89|347.49|349.89|347.49|349.74|347.34|0
1649073820000|2022-04-04 12:03:40|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1649073830000|2022-04-04 12:03:50|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1649073840000|2022-04-04 12:04:00|349.74|347.34|349.89|347.49|349.89|347.49|349.74|347.34|0
1649073850000|2022-04-04 12:04:10|349.6|347.2|349.46|347.06|349.6|347.2|349.46|347.06|0
1649073870000|2022-04-04 12:04:30|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1649073890000|2022-04-04 12:04:50|349.46|347.06|349.46|347.06|349.46|347.06|349.46|347.06|0
1649073900000|2022-04-04 12:05:00|349.39|346.99|349.32|346.92|349.39|346.99|349.32|346.92|0
1649073920000|2022-04-04 12:05:20|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1649073930000|2022-04-04 12:05:30|349.32|346.92|349.18|346.78|349.32|346.92|349.18|346.78|0
1649073940000|2022-04-04 12:05:40|349.25|346.85|349.32|346.92|349.32|346.92|349.25|346.85|0
1649073960000|2022-04-04 12:06:00|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649073970000|2022-04-04 12:06:10|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1649074000000|2022-04-04 12:06:40|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1649074020000|2022-04-04 12:07:00|349.04|346.64|348.89|346.49|349.04|346.64|348.89|346.49|0
1649074030000|2022-04-04 12:07:10|348.75|346.35|348.61|346.21|348.75|346.35|348.61|346.21|0
1649074040000|2022-04-04 12:07:20|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1649074050000|2022-04-04 12:07:30|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1649074060000|2022-04-04 12:07:40|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1649074070000|2022-04-04 12:07:50|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1649074090000|2022-04-04 12:08:10|348.82|346.42|348.75|346.35|348.82|346.42|348.75|346.35|0
1649074100000|2022-04-04 12:08:20|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1649074110000|2022-04-04 12:08:30|348.75|346.35|348.82|346.42|348.82|346.42|348.68|346.28|0
1649074120000|2022-04-04 12:08:40|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1649074130000|2022-04-04 12:08:50|348.61|346.21|348.54|346.14|348.61|346.21|348.54|346.14|0
1649074140000|2022-04-04 12:09:00|348.47|346.07|348.47|346.07|348.47|346.07|348.47|346.07|0
1649074150000|2022-04-04 12:09:10|348.61|346.21|348.61|346.21|348.75|346.35|348.61|346.21|0
1649074160000|2022-04-04 12:09:20|348.54|346.14|348.61|346.21|348.61|346.21|348.54|346.14|0
1649074190000|2022-04-04 12:09:50|348.75|346.35|348.61|346.21|348.75|346.35|348.61|346.21|0
1649074200000|2022-04-04 12:10:00|348.75|346.35|348.61|346.21|348.75|346.35|348.61|346.21|0
1649074210000|2022-04-04 12:10:10|348.75|346.35|348.61|346.21|348.75|346.35|348.61|346.21|0
1649074220000|2022-04-04 12:10:20|348.68|346.28|348.75|346.35|348.75|346.35|348.68|346.28|0
1649074230000|2022-04-04 12:10:30|348.89|346.49|348.75|346.35|348.89|346.49|348.75|346.35|0
1649074240000|2022-04-04 12:10:40|348.89|346.49|349.03|346.63|349.03|346.63|348.89|346.49|0
1649074260000|2022-04-04 12:11:00|348.89|346.49|348.96|346.56|348.96|346.56|348.89|346.49|0
1649074270000|2022-04-04 12:11:10|348.89|346.49|349.03|346.63|349.03|346.63|348.89|346.49|0
1649074280000|2022-04-04 12:11:20|348.96|346.56|348.96|346.56|348.96|346.56|348.96|346.56|0
1649074290000|2022-04-04 12:11:30|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1649074300000|2022-04-04 12:11:40|348.96|346.56|349.03|346.63|349.03|346.63|348.96|346.56|0
1649074320000|2022-04-04 12:12:00|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1649074340000|2022-04-04 12:12:20|349.03|346.63|348.89|346.49|349.03|346.63|348.89|346.49|0
1649074350000|2022-04-04 12:12:30|349.03|346.63|349.17|346.77|349.17|346.77|349.03|346.63|0
1649074360000|2022-04-04 12:12:40|349.1|346.7|349.03|346.63|349.1|346.7|349.03|346.63|0
1649074370000|2022-04-04 12:12:50|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1649074380000|2022-04-04 12:13:00|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1649074390000|2022-04-04 12:13:10|349.17|346.77|349.46|347.06|349.46|347.06|349.17|346.77|0
1649074400000|2022-04-04 12:13:20|349.32|346.92|349.46|347.06|349.46|347.06|349.32|346.92|0
1649074410000|2022-04-04 12:13:30|349.52|347.12|349.46|347.06|349.52|347.12|349.46|347.06|0
1649074420000|2022-04-04 12:13:40|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1649074430000|2022-04-04 12:13:50|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1649074440000|2022-04-04 12:14:00|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1649074450000|2022-04-04 12:14:10|349.46|347.06|349.46|347.06|349.46|347.06|349.46|347.06|0
1649074460000|2022-04-04 12:14:20|349.6|347.2|349.52|347.12|349.6|347.2|349.46|347.06|0
1649074470000|2022-04-04 12:14:30|349.6|347.2|349.46|347.06|349.6|347.2|349.46|347.06|0
1649074480000|2022-04-04 12:14:40|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1649074500000|2022-04-04 12:15:00|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1649074520000|2022-04-04 12:15:20|349.17|346.77|349.6|347.2|349.6|347.2|349.17|346.77|0
1649074530000|2022-04-04 12:15:30|349.46|347.06|349.46|347.06|349.52|347.12|349.46|347.06|0
1649074540000|2022-04-04 12:15:40|349.31|346.91|349.38|346.98|349.38|346.98|349.31|346.91|0
1649074550000|2022-04-04 12:15:50|349.46|347.06|349.46|347.06|349.46|347.06|349.46|347.06|0
1649074560000|2022-04-04 12:16:00|349.52|347.12|349.31|346.91|349.52|347.12|349.31|346.91|0
1649074570000|2022-04-04 12:16:10|349.46|347.06|349.46|347.06|349.46|347.06|349.46|347.06|0
1649074580000|2022-04-04 12:16:20|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1649074590000|2022-04-04 12:16:30|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1649074600000|2022-04-04 12:16:40|349.88|347.48|349.88|347.48|349.88|347.48|349.74|347.34|0
1649074610000|2022-04-04 12:16:50|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1649074620000|2022-04-04 12:17:00|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1649074640000|2022-04-04 12:17:20|350.02|347.62|350.02|347.62|350.02|347.62|350.02|347.62|0
1649074670000|2022-04-04 12:17:50|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1649074700000|2022-04-04 12:18:20|350.02|347.62|349.88|347.48|350.02|347.62|349.88|347.48|0
1649074710000|2022-04-04 12:18:30|349.74|347.34|349.74|347.34|349.74|347.34|349.45|347.05|0
1649074720000|2022-04-04 12:18:40|349.81|347.41|349.88|347.48|349.88|347.48|349.81|347.41|0
1649074730000|2022-04-04 12:18:50|349.74|347.34|349.45|347.05|349.74|347.34|349.31|346.91|0
1649074740000|2022-04-04 12:19:00|349.31|346.91|349.31|346.91|349.31|346.91|349.17|346.77|0
1649074750000|2022-04-04 12:19:10|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1649074760000|2022-04-04 12:19:20|349.6|347.2|349.6|347.2|349.6|347.2|349.45|347.05|0
1649074770000|2022-04-04 12:19:30|349.45|347.05|349.45|347.05|349.6|347.2|349.45|347.05|0
1649074780000|2022-04-04 12:19:40|349.6|347.2|349.31|346.91|349.6|347.2|349.31|346.91|0
1649074790000|2022-04-04 12:19:50|349.45|347.05|349.45|347.05|349.45|347.05|349.31|346.91|0
1649074800000|2022-04-04 12:20:00|349.31|346.91|349.31|346.91|349.45|347.05|349.31|346.91|0
1649074810000|2022-04-04 12:20:10|349.45|347.05|349.31|346.91|349.45|347.05|349.31|346.91|0
1649074820000|2022-04-04 12:20:20|349.38|346.98|349.31|346.91|349.45|347.05|349.31|346.91|0
1649074830000|2022-04-04 12:20:30|349.45|347.05|349.6|347.2|349.6|347.2|349.31|346.91|0
1649074840000|2022-04-04 12:20:40|349.74|347.34|349.74|347.34|349.74|347.34|349.74|347.34|0
1649074850000|2022-04-04 12:20:50|349.6|347.2|349.74|347.34|349.74|347.34|349.6|347.2|0
1649074860000|2022-04-04 12:21:00|349.6|347.2|350.02|347.62|350.02|347.62|349.6|347.2|0
1649074870000|2022-04-04 12:21:10|349.88|347.48|349.8|347.4|349.88|347.48|349.8|347.4|0
1649074880000|2022-04-04 12:21:20|349.88|347.48|349.74|347.34|349.88|347.48|349.74|347.34|0
1649074890000|2022-04-04 12:21:30|349.88|347.48|349.74|347.34|349.88|347.48|349.74|347.34|0
1649074910000|2022-04-04 12:21:50|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1649074920000|2022-04-04 12:22:00|349.59|347.19|349.74|347.34|349.74|347.34|349.59|347.19|0
1649074930000|2022-04-04 12:22:10|349.88|347.48|349.74|347.34|349.88|347.48|349.74|347.34|0
1649074950000|2022-04-04 12:22:30|349.88|347.48|350.02|347.62|350.02|347.62|349.88|347.48|0
1649074970000|2022-04-04 12:22:50|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1649074980000|2022-04-04 12:23:00|349.95|347.55|349.88|347.48|349.95|347.55|349.88|347.48|0
1649074990000|2022-04-04 12:23:10|349.95|347.55|349.88|347.48|349.95|347.55|349.88|347.48|0
1649075000000|2022-04-04 12:23:20|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1649075020000|2022-04-04 12:23:40|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1649075030000|2022-04-04 12:23:50|350.44|348.04|350.44|348.04|350.44|348.04|350.44|348.04|0
1649075040000|2022-04-04 12:24:00|350.59|348.19|350.87|348.47|350.87|348.47|350.59|348.19|0
1649075050000|2022-04-04 12:24:10|350.73|348.33|350.73|348.33|350.73|348.33|350.73|348.33|0
1649075060000|2022-04-04 12:24:20|350.87|348.47|350.73|348.33|350.87|348.47|350.73|348.33|0
1649075070000|2022-04-04 12:24:30|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649075080000|2022-04-04 12:24:40|350.73|348.33|350.59|348.19|350.87|348.47|350.59|348.19|0
1649075090000|2022-04-04 12:24:50|350.73|348.33|350.73|348.33|350.73|348.33|350.59|348.19|0
1649075100000|2022-04-04 12:25:00|350.59|348.19|350.44|348.04|350.59|348.19|350.44|348.04|0
1649075110000|2022-04-04 12:25:10|350.59|348.19|350.44|348.04|350.59|348.19|350.3|347.9|0
1649075120000|2022-04-04 12:25:20|350.59|348.19|350.73|348.33|350.73|348.33|350.59|348.19|0
1649075130000|2022-04-04 12:25:30|350.87|348.47|350.87|348.47|351.01|348.61|350.87|348.47|0
1649075140000|2022-04-04 12:25:40|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1649075160000|2022-04-04 12:26:00|351.15|348.75|351.01|348.61|351.15|348.75|351.01|348.61|0
1649075170000|2022-04-04 12:26:10|350.87|348.47|350.87|348.47|351.01|348.61|350.87|348.47|0
1649075180000|2022-04-04 12:26:20|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1649075190000|2022-04-04 12:26:30|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649075210000|2022-04-04 12:26:50|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1649075220000|2022-04-04 12:27:00|350.44|348.04|350.44|348.04|350.44|348.04|350.44|348.04|0
1649075230000|2022-04-04 12:27:10|350.58|348.18|350.3|347.9|350.58|348.18|350.3|347.9|0
1649075240000|2022-04-04 12:27:20|350.44|348.04|350.3|347.9|350.44|348.04|350.3|347.9|0
1649075270000|2022-04-04 12:27:50|350.44|348.04|350.3|347.9|350.44|348.04|350.3|347.9|0
1649075280000|2022-04-04 12:28:00|350.16|347.76|350.02|347.62|350.16|347.76|350.02|347.62|0
1649075290000|2022-04-04 12:28:10|349.94|347.54|349.88|347.48|349.94|347.54|349.8|347.4|0
1649075300000|2022-04-04 12:28:20|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1649075310000|2022-04-04 12:28:30|349.88|347.48|349.73|347.33|349.88|347.48|349.73|347.33|0
1649075320000|2022-04-04 12:28:40|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1649075330000|2022-04-04 12:28:50|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1649075340000|2022-04-04 12:29:00|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1649075350000|2022-04-04 12:29:10|349.45|347.05|349.59|347.19|349.59|347.19|349.45|347.05|0
1649075360000|2022-04-04 12:29:20|349.45|347.05|349.45|347.05|349.59|347.19|349.45|347.05|0
1649075370000|2022-04-04 12:29:30|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1649075390000|2022-04-04 12:29:50|349.17|346.77|349.31|346.91|349.31|346.91|349.17|346.77|0
1649075400000|2022-04-04 12:30:00|349.45|347.05|349.52|347.12|349.59|347.19|349.45|347.05|0
1649075410000|2022-04-04 12:30:10|349.59|347.19|349.45|347.05|349.59|347.19|349.45|347.05|0
1649075420000|2022-04-04 12:30:20|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1649075430000|2022-04-04 12:30:30|349.45|347.05|349.45|347.05|349.45|347.05|349.31|346.91|0
1649075440000|2022-04-04 12:30:40|349.31|346.91|349.17|346.77|349.31|346.91|349.17|346.77|0
1649075450000|2022-04-04 12:30:50|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1649075460000|2022-04-04 12:31:00|349.38|346.98|349.59|347.19|349.59|347.19|349.38|346.98|0
1649075470000|2022-04-04 12:31:10|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1649075480000|2022-04-04 12:31:20|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1649075490000|2022-04-04 12:31:30|349.66|347.26|349.59|347.19|349.66|347.26|349.59|347.19|0
1649075500000|2022-04-04 12:31:40|349.73|347.33|350.02|347.62|350.02|347.62|349.73|347.33|0
1649075510000|2022-04-04 12:31:50|350.16|347.76|350.02|347.62|350.16|347.76|350.02|347.62|0
1649075520000|2022-04-04 12:32:00|350.08|347.68|350.02|347.62|350.08|347.68|350.02|347.62|0
1649075530000|2022-04-04 12:32:10|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1649075540000|2022-04-04 12:32:20|350.3|347.9|350.16|347.76|350.3|347.9|350.02|347.62|0
1649075550000|2022-04-04 12:32:30|350.02|347.62|350.08|347.68|350.08|347.68|350.02|347.62|0
1649075560000|2022-04-04 12:32:40|350.16|347.76|349.87|347.47|350.16|347.76|349.87|347.47|0
1649075570000|2022-04-04 12:32:50|350.02|347.62|350.16|347.76|350.16|347.76|350.02|347.62|0
1649075580000|2022-04-04 12:33:00|350.3|347.9|350.16|347.76|350.3|347.9|350.02|347.62|0
1649075590000|2022-04-04 12:33:10|350.08|347.68|349.87|347.47|350.08|347.68|349.87|347.47|0
1649075600000|2022-04-04 12:33:20|350.02|347.62|350.16|347.76|350.16|347.76|350.02|347.62|0
1649075610000|2022-04-04 12:33:30|350.02|347.62|350.02|347.62|350.02|347.62|350.02|347.62|0
1649075620000|2022-04-04 12:33:40|350.01|347.61|350.3|347.9|350.3|347.9|350.01|347.61|0
1649075630000|2022-04-04 12:33:50|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1649075640000|2022-04-04 12:34:00|350.01|347.61|350.01|347.61|350.01|347.61|350.01|347.61|0
1649075650000|2022-04-04 12:34:10|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1649075660000|2022-04-04 12:34:20|350.01|347.61|350.16|347.76|350.16|347.76|350.01|347.61|0
1649075670000|2022-04-04 12:34:30|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1649075680000|2022-04-04 12:34:40|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1649075690000|2022-04-04 12:34:50|350.01|347.61|350.16|347.76|350.16|347.76|350.01|347.61|0
1649075700000|2022-04-04 12:35:00|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1649075710000|2022-04-04 12:35:10|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1649075730000|2022-04-04 12:35:30|350.3|347.9|350.16|347.76|350.3|347.9|350.16|347.76|0
1649075760000|2022-04-04 12:36:00|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1649075770000|2022-04-04 12:36:10|350.16|347.76|350.3|347.9|350.3|347.9|350.16|347.76|0
1649075780000|2022-04-04 12:36:20|350.44|348.04|350.44|348.04|350.44|348.04|350.44|348.04|0
1649075790000|2022-04-04 12:36:30|350.37|347.97|350.3|347.9|350.37|347.97|350.3|347.9|0
1649075800000|2022-04-04 12:36:40|350.16|347.76|350.01|347.61|350.16|347.76|350.01|347.61|0
1649075810000|2022-04-04 12:36:50|350.16|347.76|350.01|347.61|350.16|347.76|350.01|347.61|0
1649075830000|2022-04-04 12:37:10|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1649075840000|2022-04-04 12:37:20|349.73|347.33|349.73|347.33|349.87|347.47|349.73|347.33|0
1649075850000|2022-04-04 12:37:30|349.59|347.19|349.45|347.05|349.59|347.19|349.45|347.05|0
1649075860000|2022-04-04 12:37:40|349.16|346.76|349.02|346.62|349.16|346.76|349.02|346.62|0
1649075870000|2022-04-04 12:37:50|348.88|346.48|349.02|346.62|349.02|346.62|348.88|346.48|0
1649075880000|2022-04-04 12:38:00|348.88|346.48|349.02|346.62|349.02|346.62|348.88|346.48|0
1649075890000|2022-04-04 12:38:10|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1649075900000|2022-04-04 12:38:20|349.3|346.9|349.02|346.62|349.3|346.9|349.02|346.62|0
1649075910000|2022-04-04 12:38:30|349.16|346.76|349.16|346.76|349.3|346.9|349.16|346.76|0
1649075930000|2022-04-04 12:38:50|349.02|346.62|349.02|346.62|349.02|346.62|348.95|346.55|0
1649075970000|2022-04-04 12:39:30|348.95|346.55|349.16|346.76|349.16|346.76|348.95|346.55|0
1649075990000|2022-04-04 12:39:50|349.09|346.69|348.6|346.2|349.09|346.69|348.6|346.2|0
1649076000000|2022-04-04 12:40:00|348.74|346.34|348.46|346.06|348.74|346.34|348.46|346.06|0
1649076010000|2022-04-04 12:40:10|348.6|346.2|348.46|346.06|348.6|346.2|348.38|345.98|0
1649076020000|2022-04-04 12:40:20|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649076030000|2022-04-04 12:40:30|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1649076040000|2022-04-04 12:40:40|348.88|346.48|348.95|346.55|349.02|346.62|348.88|346.48|0
1649076050000|2022-04-04 12:40:50|348.88|346.48|348.88|346.48|349.02|346.62|348.88|346.48|0
1649076060000|2022-04-04 12:41:00|349.02|346.62|349.02|346.62|349.02|346.62|348.95|346.55|0
1649076070000|2022-04-04 12:41:10|349.16|346.76|349.02|346.62|349.16|346.76|349.02|346.62|0
1649076080000|2022-04-04 12:41:20|349.16|346.76|349.16|346.76|349.16|346.76|349.02|346.62|0
1649076090000|2022-04-04 12:41:30|349.02|346.62|348.88|346.48|349.02|346.62|348.88|346.48|0
1649076100000|2022-04-04 12:41:40|348.74|346.34|348.74|346.34|348.74|346.34|348.6|346.2|0
1649076110000|2022-04-04 12:41:50|348.81|346.41|348.81|346.41|348.81|346.41|348.81|346.41|0
1649076120000|2022-04-04 12:42:00|348.88|346.48|348.74|346.34|348.88|346.48|348.74|346.34|0
1649076130000|2022-04-04 12:42:10|348.81|346.41|348.74|346.34|348.81|346.41|348.74|346.34|0
1649076140000|2022-04-04 12:42:20|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649076150000|2022-04-04 12:42:30|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1649076160000|2022-04-04 12:42:40|348.6|346.2|348.52|346.12|348.6|346.2|348.52|346.12|0
1649076170000|2022-04-04 12:42:50|348.6|346.2|348.74|346.34|348.74|346.34|348.6|346.2|0
1649076180000|2022-04-04 12:43:00|348.88|346.48|348.74|346.34|348.88|346.48|348.74|346.34|0
1649076190000|2022-04-04 12:43:10|348.8|346.4|348.74|346.34|348.8|346.4|348.74|346.34|0
1649076200000|2022-04-04 12:43:20|348.88|346.48|348.74|346.34|348.88|346.48|348.74|346.34|0
1649076210000|2022-04-04 12:43:30|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1649076240000|2022-04-04 12:44:00|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1649076250000|2022-04-04 12:44:10|348.88|346.48|348.74|346.34|348.88|346.48|348.74|346.34|0
1649076260000|2022-04-04 12:44:20|348.88|346.48|348.95|346.55|348.95|346.55|348.74|346.34|0
1649076270000|2022-04-04 12:44:30|349.02|346.62|348.88|346.48|349.02|346.62|348.88|346.48|0
1649076280000|2022-04-04 12:44:40|348.74|346.34|348.03|345.63|348.74|346.34|348.03|345.63|0
1649076290000|2022-04-04 12:44:50|348.17|345.77|348.45|346.05|348.45|346.05|348.17|345.77|0
1649076300000|2022-04-04 12:45:00|348.31|345.91|347.96|345.56|348.31|345.91|347.96|345.56|0
1649076310000|2022-04-04 12:45:10|347.89|345.49|347.89|345.49|347.89|345.49|347.75|345.35|0
1649076320000|2022-04-04 12:45:20|347.81|345.41|348.03|345.63|348.03|345.63|347.81|345.41|0
1649076330000|2022-04-04 12:45:30|347.96|345.56|347.75|345.35|347.96|345.56|347.75|345.35|0
1649076340000|2022-04-04 12:45:40|347.89|345.49|347.89|345.49|347.89|345.49|347.75|345.35|0
1649076350000|2022-04-04 12:45:50|347.75|345.35|347.67|345.27|347.75|345.35|347.67|345.27|0
1649076360000|2022-04-04 12:46:00|347.75|345.35|347.32|344.92|347.75|345.35|347.32|344.92|0
1649076370000|2022-04-04 12:46:10|347.46|345.06|347.32|344.92|347.61|345.21|347.32|344.92|0
1649076380000|2022-04-04 12:46:20|347.46|345.06|347.32|344.92|347.6|345.2|347.32|344.92|0
1649076390000|2022-04-04 12:46:30|347.18|344.78|347.32|344.92|347.32|344.92|347.18|344.78|0
1649076410000|2022-04-04 12:46:50|347.18|344.78|347.18|344.78|347.32|344.92|347.18|344.78|0
1649076420000|2022-04-04 12:47:00|347.32|344.92|347.18|344.78|347.32|344.92|347.18|344.78|0
1649076430000|2022-04-04 12:47:10|347.32|344.92|347.04|344.64|347.32|344.92|347.04|344.64|0
1649076440000|2022-04-04 12:47:20|347.18|344.78|347.04|344.64|347.18|344.78|347.04|344.64|0
1649076450000|2022-04-04 12:47:30|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1649076470000|2022-04-04 12:47:50|346.05|343.65|346.19|343.79|346.33|343.93|346.05|343.65|0
1649076480000|2022-04-04 12:48:00|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1649076490000|2022-04-04 12:48:10|345.77|343.37|345.63|343.23|345.77|343.37|345.63|343.23|0
1649076500000|2022-04-04 12:48:20|345.77|343.37|345.63|343.23|345.77|343.37|345.63|343.23|0
1649076510000|2022-04-04 12:48:30|345.77|343.37|345.91|343.51|345.91|343.51|345.77|343.37|0
1649076520000|2022-04-04 12:48:40|346.8|344.4|346.66|344.26|346.8|344.4|346.66|344.26|0
1649076530000|2022-04-04 12:48:50|346.8|344.4|346.52|344.12|346.8|344.4|346.52|344.12|0
1649076540000|2022-04-04 12:49:00|346.66|344.26|346.52|344.12|346.66|344.26|346.52|344.12|0
1649076550000|2022-04-04 12:49:10|346.66|344.26|346.52|344.12|346.66|344.26|346.52|344.12|0
1649076560000|2022-04-04 12:49:20|346.38|343.98|346.38|343.98|346.45|344.05|346.38|343.98|0
1649076570000|2022-04-04 12:49:30|346.52|344.12|346.52|344.12|346.52|344.12|346.38|343.98|0
1649076580000|2022-04-04 12:49:40|346.38|343.98|346.52|344.12|346.52|344.12|346.38|343.98|0
1649076600000|2022-04-04 12:50:00|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1649076610000|2022-04-04 12:50:10|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1649076630000|2022-04-04 12:50:30|346.66|344.26|346.52|344.12|346.66|344.26|346.52|344.12|0
1649076640000|2022-04-04 12:50:40|346.66|344.26|346.87|344.47|346.87|344.47|346.66|344.26|0
1649076650000|2022-04-04 12:50:50|346.94|344.54|347.09|344.69|347.09|344.69|346.94|344.54|0
1649076660000|2022-04-04 12:51:00|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1649076670000|2022-04-04 12:51:10|347.09|344.69|347.23|344.83|347.23|344.83|347.09|344.69|0
1649076680000|2022-04-04 12:51:20|347.29|344.89|347.09|344.69|347.29|344.89|347.09|344.69|0
1649076690000|2022-04-04 12:51:30|346.94|344.54|347.09|344.69|347.09|344.69|346.94|344.54|0
1649076700000|2022-04-04 12:51:40|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1649076710000|2022-04-04 12:51:50|346.8|344.4|346.66|344.26|346.8|344.4|346.66|344.26|0
1649076720000|2022-04-04 12:52:00|346.8|344.4|347.08|344.68|347.08|344.68|346.8|344.4|0
1649076730000|2022-04-04 12:52:10|347.01|344.61|347.08|344.68|347.08|344.68|346.94|344.54|0
1649076740000|2022-04-04 12:52:20|346.94|344.54|347.08|344.68|347.08|344.68|346.94|344.54|0
1649076750000|2022-04-04 12:52:30|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1649076770000|2022-04-04 12:52:50|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1649076780000|2022-04-04 12:53:00|347.23|344.83|346.94|344.54|347.23|344.83|346.94|344.54|0
1649076790000|2022-04-04 12:53:10|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1649076800000|2022-04-04 12:53:20|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1649076810000|2022-04-04 12:53:30|346.8|344.4|346.8|344.4|346.8|344.4|346.73|344.33|0
1649076820000|2022-04-04 12:53:40|346.73|344.33|346.52|344.12|346.73|344.33|346.52|344.12|0
1649076830000|2022-04-04 12:53:50|346.8|344.4|346.8|344.4|346.8|344.4|346.73|344.33|0
1649076840000|2022-04-04 12:54:00|346.66|344.26|346.8|344.4|346.8|344.4|346.66|344.26|0
1649076850000|2022-04-04 12:54:10|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1649076860000|2022-04-04 12:54:20|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1649076870000|2022-04-04 12:54:30|346.66|344.26|346.73|344.33|346.8|344.4|346.66|344.26|0
1649076880000|2022-04-04 12:54:40|346.8|344.4|346.66|344.26|346.8|344.4|346.66|344.26|0
1649076890000|2022-04-04 12:54:50|346.73|344.33|346.66|344.26|346.73|344.33|346.66|344.26|0
1649076900000|2022-04-04 12:55:00|346.52|344.12|346.66|344.26|346.66|344.26|346.52|344.12|0
1649076910000|2022-04-04 12:55:10|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1649076920000|2022-04-04 12:55:20|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1649076940000|2022-04-04 12:55:40|346.52|344.12|346.52|344.12|346.52|344.12|346.38|343.98|0
1649076950000|2022-04-04 12:55:50|346.38|343.98|345.82|343.42|346.38|343.98|345.82|343.42|0
1649076960000|2022-04-04 12:56:00|345.53|343.13|345.82|343.42|345.82|343.42|345.53|343.13|0
1649076970000|2022-04-04 12:56:10|345.96|343.56|346.1|343.7|346.1|343.7|345.96|343.56|0
1649076990000|2022-04-04 12:56:30|346.24|343.84|346.52|344.12|346.52|344.12|346.24|343.84|0
1649077010000|2022-04-04 12:56:50|346.38|343.98|346.24|343.84|346.38|343.98|346.24|343.84|0
1649077020000|2022-04-04 12:57:00|345.96|343.56|345.96|343.56|345.96|343.56|345.96|343.56|0
1649077030000|2022-04-04 12:57:10|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1649077040000|2022-04-04 12:57:20|345.74|343.34|345.53|343.13|345.74|343.34|345.53|343.13|0
1649077050000|2022-04-04 12:57:30|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1649077060000|2022-04-04 12:57:40|345.74|343.34|345.53|343.13|345.82|343.42|345.53|343.13|0
1649077070000|2022-04-04 12:57:50|345.39|342.99|345.53|343.13|345.53|343.13|345.39|342.99|0
1649077080000|2022-04-04 12:58:00|345.39|342.99|345.53|343.13|345.53|343.13|345.39|342.99|0
1649077090000|2022-04-04 12:58:10|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1649077100000|2022-04-04 12:58:20|345.82|343.42|345.96|343.56|345.96|343.56|345.82|343.42|0
1649077110000|2022-04-04 12:58:30|345.74|343.34|345.96|343.56|345.96|343.56|345.74|343.34|0
1649077120000|2022-04-04 12:58:40|345.82|343.42|345.96|343.56|345.96|343.56|345.82|343.42|0
1649077130000|2022-04-04 12:58:50|345.81|343.41|345.96|343.56|345.96|343.56|345.81|343.41|0
1649077140000|2022-04-04 12:59:00|345.81|343.41|345.67|343.27|345.81|343.41|345.67|343.27|0
1649077150000|2022-04-04 12:59:10|345.53|343.13|345.53|343.13|345.53|343.13|345.53|343.13|0
1649077160000|2022-04-04 12:59:20|345.67|343.27|345.81|343.41|345.81|343.41|345.67|343.27|0
1649077170000|2022-04-04 12:59:30|345.96|343.56|346.1|343.7|346.1|343.7|345.96|343.56|0
1649077180000|2022-04-04 12:59:40|345.96|343.56|346.02|343.62|346.02|343.62|345.96|343.56|0
1649077190000|2022-04-04 12:59:50|346.1|343.7|346.02|343.62|346.1|343.7|345.96|343.56|0
1649077200000|2022-04-04 13:00:00|345.96|343.56|346.1|343.7|346.1|343.7|345.96|343.56|0
1649077210000|2022-04-04 13:00:10|345.96|343.56|346.1|343.7|346.1|343.7|345.96|343.56|0
1649077220000|2022-04-04 13:00:20|346.16|343.76|346.38|343.98|346.38|343.98|346.16|343.76|0
1649077230000|2022-04-04 13:00:30|346.24|343.84|346.52|344.12|346.52|344.12|346.24|343.84|0
1649077240000|2022-04-04 13:00:40|346.59|344.19|346.66|344.26|346.66|344.26|346.59|344.19|0
1649077250000|2022-04-04 13:00:50|346.59|344.19|346.52|344.12|346.59|344.19|346.52|344.12|0
1649077260000|2022-04-04 13:01:00|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1649077270000|2022-04-04 13:01:10|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1649077280000|2022-04-04 13:01:20|346.94|344.54|346.8|344.4|346.94|344.54|346.8|344.4|0
1649077290000|2022-04-04 13:01:30|346.87|344.47|346.94|344.54|346.94|344.54|346.87|344.47|0
1649077300000|2022-04-04 13:01:40|347.01|344.61|347.01|344.61|347.01|344.61|346.94|344.54|0
1649077310000|2022-04-04 13:01:50|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1649077320000|2022-04-04 13:02:00|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1649077330000|2022-04-04 13:02:10|347.08|344.68|347.01|344.61|347.08|344.68|346.94|344.54|0
1649077340000|2022-04-04 13:02:20|347.08|344.68|347.01|344.61|347.08|344.68|346.94|344.54|0
1649077350000|2022-04-04 13:02:30|346.94|344.54|347.01|344.61|347.08|344.68|346.94|344.54|0
1649077360000|2022-04-04 13:02:40|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1649077370000|2022-04-04 13:02:50|347.08|344.68|347.08|344.68|347.08|344.68|347.08|344.68|0
1649077400000|2022-04-04 13:03:20|347.01|344.61|347.08|344.68|347.08|344.68|347.01|344.61|0
1649077420000|2022-04-04 13:03:40|347.36|344.96|347.78|345.38|347.78|345.38|347.36|344.96|0
1649077430000|2022-04-04 13:03:50|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1649077440000|2022-04-04 13:04:00|347.78|345.38|347.71|345.31|347.78|345.38|347.71|345.31|0
1649077450000|2022-04-04 13:04:10|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1649077460000|2022-04-04 13:04:20|347.64|345.24|347.71|345.31|347.78|345.38|347.64|345.24|0
1649077470000|2022-04-04 13:04:30|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1649077480000|2022-04-04 13:04:40|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1649077490000|2022-04-04 13:04:50|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1649077500000|2022-04-04 13:05:00|347.5|345.1|347.64|345.24|347.64|345.24|347.5|345.1|0
1649077510000|2022-04-04 13:05:10|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1649077520000|2022-04-04 13:05:20|347.93|345.53|347.78|345.38|347.93|345.53|347.78|345.38|0
1649077540000|2022-04-04 13:05:40|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1649077550000|2022-04-04 13:05:50|347.5|345.1|347.64|345.24|347.64|345.24|347.5|345.1|0
1649077570000|2022-04-04 13:06:10|347.71|345.31|347.85|345.45|347.85|345.45|347.71|345.31|0
1649077580000|2022-04-04 13:06:20|347.78|345.38|347.78|345.38|347.78|345.38|347.71|345.31|0
1649077590000|2022-04-04 13:06:30|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1649077600000|2022-04-04 13:06:40|347.78|345.38|347.5|345.1|347.78|345.38|347.5|345.1|0
1649077620000|2022-04-04 13:07:00|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1649077630000|2022-04-04 13:07:10|347.43|345.03|347.5|345.1|347.5|345.1|347.43|345.03|0
1649077640000|2022-04-04 13:07:20|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1649077650000|2022-04-04 13:07:30|347.5|345.1|347.22|344.82|347.5|345.1|347.22|344.82|0
1649077680000|2022-04-04 13:08:00|347.36|344.96|347.29|344.89|347.36|344.96|347.29|344.89|0
1649077690000|2022-04-04 13:08:10|347.36|344.96|347.36|344.96|347.36|344.96|347.29|344.89|0
1649077700000|2022-04-04 13:08:20|347.5|345.1|347.71|345.31|347.71|345.31|347.5|345.1|0
1649077710000|2022-04-04 13:08:30|347.64|345.24|347.64|345.24|347.92|345.52|347.64|345.24|0
1649077720000|2022-04-04 13:08:40|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1649077730000|2022-04-04 13:08:50|347.92|345.52|347.92|345.52|347.92|345.52|347.78|345.38|0
1649077750000|2022-04-04 13:09:10|347.78|345.38|347.71|345.31|347.78|345.38|347.64|345.24|0
1649077760000|2022-04-04 13:09:20|347.78|345.38|347.64|345.24|347.78|345.38|347.64|345.24|0
1649077770000|2022-04-04 13:09:30|347.78|345.38|347.5|345.1|347.78|345.38|347.5|345.1|0
1649077780000|2022-04-04 13:09:40|347.64|345.24|347.5|345.1|347.64|345.24|347.5|345.1|0
1649077800000|2022-04-04 13:10:00|347.36|344.96|347.5|345.1|347.5|345.1|347.36|344.96|0
1649077810000|2022-04-04 13:10:10|347.64|345.24|347.64|345.24|347.78|345.38|347.64|345.24|0
1649077820000|2022-04-04 13:10:20|347.78|345.38|347.64|345.24|347.78|345.38|347.64|345.24|0
1649077830000|2022-04-04 13:10:30|347.5|345.1|347.5|345.1|347.5|345.1|347.36|344.96|0
1649077850000|2022-04-04 13:10:50|347.64|345.24|347.64|345.24|347.64|345.24|347.64|345.24|0
1649077860000|2022-04-04 13:11:00|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1649077870000|2022-04-04 13:11:10|347.5|345.1|347.5|345.1|347.5|345.1|347.5|345.1|0
1649077880000|2022-04-04 13:11:20|347.64|345.24|347.5|345.1|347.64|345.24|347.5|345.1|0
1649077890000|2022-04-04 13:11:30|347.64|345.24|347.78|345.38|347.78|345.38|347.64|345.24|0
1649077900000|2022-04-04 13:11:40|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1649077910000|2022-04-04 13:11:50|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1649077920000|2022-04-04 13:12:00|347.92|345.52|347.78|345.38|347.92|345.52|347.78|345.38|0
1649077930000|2022-04-04 13:12:10|347.64|345.24|347.78|345.38|347.78|345.38|347.64|345.24|0
1649077940000|2022-04-04 13:12:20|347.92|345.52|348.06|345.66|348.06|345.66|347.92|345.52|0
1649077950000|2022-04-04 13:12:30|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649077960000|2022-04-04 13:12:40|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1649077970000|2022-04-04 13:12:50|348.2|345.8|347.99|345.59|348.2|345.8|347.99|345.59|0
1649077980000|2022-04-04 13:13:00|348.06|345.66|348.06|345.66|348.2|345.8|348.06|345.66|0
1649077990000|2022-04-04 13:13:10|347.92|345.52|348.2|345.8|348.2|345.8|347.92|345.52|0
1649078000000|2022-04-04 13:13:20|348.06|345.66|348.2|345.8|348.2|345.8|348.06|345.66|0
1649078010000|2022-04-04 13:13:30|348.06|345.66|348.13|345.73|348.13|345.73|348.06|345.66|0
1649078020000|2022-04-04 13:13:40|348.06|345.66|348.2|345.8|348.2|345.8|348.06|345.66|0
1649078030000|2022-04-04 13:13:50|348.35|345.95|348.34|345.94|348.35|345.95|348.34|345.94|0
1649078040000|2022-04-04 13:14:00|348.2|345.8|348.27|345.87|348.34|345.94|348.2|345.8|0
1649078050000|2022-04-04 13:14:10|348.34|345.94|348.34|345.94|348.34|345.94|348.2|345.8|0
1649078070000|2022-04-04 13:14:30|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1649078080000|2022-04-04 13:14:40|348.63|346.23|348.63|346.23|348.63|346.23|348.49|346.09|0
1649078090000|2022-04-04 13:14:50|348.55|346.15|348.49|346.09|348.63|346.23|348.49|346.09|0
1649078100000|2022-04-04 13:15:00|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1649078110000|2022-04-04 13:15:10|348.77|346.37|348.84|346.44|348.84|346.44|348.77|346.37|0
1649078120000|2022-04-04 13:15:20|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649078140000|2022-04-04 13:15:40|348.91|346.51|348.77|346.37|348.91|346.51|348.77|346.37|0
1649078150000|2022-04-04 13:15:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1649078170000|2022-04-04 13:16:10|348.77|346.37|348.63|346.23|348.77|346.37|348.63|346.23|0
1649078180000|2022-04-04 13:16:20|348.69|346.29|348.77|346.37|348.77|346.37|348.63|346.23|0
1649078190000|2022-04-04 13:16:30|348.84|346.44|348.84|346.44|348.84|346.44|348.77|346.37|0
1649078200000|2022-04-04 13:16:40|348.91|346.51|348.84|346.44|348.91|346.51|348.84|346.44|0
1649078210000|2022-04-04 13:16:50|348.77|346.37|348.63|346.23|348.77|346.37|348.63|346.23|0
1649078220000|2022-04-04 13:17:00|348.77|346.37|348.63|346.23|348.77|346.37|348.63|346.23|0
1649078230000|2022-04-04 13:17:10|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649078240000|2022-04-04 13:17:20|348.84|346.44|348.84|346.44|348.84|346.44|348.84|346.44|0
1649078250000|2022-04-04 13:17:30|348.91|346.51|348.77|346.37|348.91|346.51|348.77|346.37|0
1649078270000|2022-04-04 13:17:50|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649078290000|2022-04-04 13:18:10|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649078300000|2022-04-04 13:18:20|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649078310000|2022-04-04 13:18:30|349.12|346.72|348.91|346.51|349.12|346.72|348.91|346.51|0
1649078320000|2022-04-04 13:18:40|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649078330000|2022-04-04 13:18:50|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649078350000|2022-04-04 13:19:10|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649078360000|2022-04-04 13:19:20|349.12|346.72|349.19|346.79|349.19|346.79|349.12|346.72|0
1649078390000|2022-04-04 13:19:50|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1649078400000|2022-04-04 13:20:00|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1649078420000|2022-04-04 13:20:20|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1649078430000|2022-04-04 13:20:30|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1649078440000|2022-04-04 13:20:40|348.91|346.51|349.05|346.65|349.05|346.65|348.91|346.51|0
1649078450000|2022-04-04 13:20:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1649078460000|2022-04-04 13:21:00|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649078470000|2022-04-04 13:21:10|348.91|346.51|348.77|346.37|348.91|346.51|348.77|346.37|0
1649078480000|2022-04-04 13:21:20|348.62|346.22|348.77|346.37|348.77|346.37|348.62|346.22|0
1649078490000|2022-04-04 13:21:30|348.83|346.43|349.05|346.65|349.05|346.65|348.83|346.43|0
1649078500000|2022-04-04 13:21:40|348.91|346.51|349.05|346.65|349.05|346.65|348.91|346.51|0
1649078510000|2022-04-04 13:21:50|348.91|346.51|348.77|346.37|348.91|346.51|348.77|346.37|0
1649078520000|2022-04-04 13:22:00|348.91|346.51|349.05|346.65|349.05|346.65|348.77|346.37|0
1649078530000|2022-04-04 13:22:10|349.19|346.79|349.47|347.07|349.47|347.07|349.19|346.79|0
1649078540000|2022-04-04 13:22:20|349.19|346.79|349.19|346.79|349.19|346.79|349.05|346.65|0
1649078560000|2022-04-04 13:22:40|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649078570000|2022-04-04 13:22:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1649078580000|2022-04-04 13:23:00|348.97|346.57|348.91|346.51|348.97|346.57|348.91|346.51|0
1649078600000|2022-04-04 13:23:20|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649078610000|2022-04-04 13:23:30|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1649078620000|2022-04-04 13:23:40|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1649078630000|2022-04-04 13:23:50|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1649078640000|2022-04-04 13:24:00|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649078650000|2022-04-04 13:24:10|348.91|346.51|348.91|346.51|348.91|346.51|348.76|346.36|0
1649078660000|2022-04-04 13:24:20|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649078670000|2022-04-04 13:24:30|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1649078680000|2022-04-04 13:24:40|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649078690000|2022-04-04 13:24:50|348.83|346.43|348.76|346.36|348.83|346.43|348.76|346.36|0
1649078700000|2022-04-04 13:25:00|348.91|346.51|348.97|346.57|349.05|346.65|348.91|346.51|0
1649078710000|2022-04-04 13:25:10|348.91|346.51|348.76|346.36|348.91|346.51|348.76|346.36|0
1649078720000|2022-04-04 13:25:20|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1649078730000|2022-04-04 13:25:30|348.76|346.36|348.62|346.22|348.76|346.36|348.48|346.08|0
1649078740000|2022-04-04 13:25:40|348.48|346.08|348.62|346.22|348.62|346.22|348.48|346.08|0
1649078750000|2022-04-04 13:25:50|348.55|346.15|348.62|346.22|348.62|346.22|348.55|346.15|0
1649078760000|2022-04-04 13:26:00|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649078770000|2022-04-04 13:26:10|348.62|346.22|348.62|346.22|348.62|346.22|348.48|346.08|0
1649078780000|2022-04-04 13:26:20|348.9|346.5|349.05|346.65|349.05|346.65|348.76|346.36|0
1649078790000|2022-04-04 13:26:30|348.97|346.57|348.9|346.5|349.05|346.65|348.9|346.5|0
1649078800000|2022-04-04 13:26:40|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1649078810000|2022-04-04 13:26:50|348.97|346.57|349.05|346.65|349.05|346.65|348.97|346.57|0
1649078820000|2022-04-04 13:27:00|348.76|346.36|348.48|346.08|348.76|346.36|348.48|346.08|0
1649078830000|2022-04-04 13:27:10|348.2|345.8|348.34|345.94|348.34|345.94|348.2|345.8|0
1649078840000|2022-04-04 13:27:20|348.48|346.08|348.06|345.66|348.48|346.08|348.06|345.66|0
1649078850000|2022-04-04 13:27:30|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649078860000|2022-04-04 13:27:40|348.34|345.94|348.2|345.8|348.34|345.94|348.2|345.8|0
1649078870000|2022-04-04 13:27:50|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1649078880000|2022-04-04 13:28:00|348.48|346.08|348.34|345.94|348.55|346.15|348.34|345.94|0
1649078890000|2022-04-04 13:28:10|348.48|346.08|348.34|345.94|348.48|346.08|348.34|345.94|0
1649078900000|2022-04-04 13:28:20|348.48|346.08|348.34|345.94|348.62|346.22|348.34|345.94|0
1649078910000|2022-04-04 13:28:30|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649078920000|2022-04-04 13:28:40|348.34|345.94|348.48|346.08|348.48|346.08|348.2|345.8|0
1649078930000|2022-04-04 13:28:50|348.62|346.22|348.62|346.22|348.62|346.22|348.62|346.22|0
1649078940000|2022-04-04 13:29:00|348.55|346.15|348.62|346.22|348.62|346.22|348.55|346.15|0
1649078950000|2022-04-04 13:29:10|348.55|346.15|348.62|346.22|348.62|346.22|348.48|346.08|0
1649078960000|2022-04-04 13:29:20|348.48|346.08|348.55|346.15|348.55|346.15|348.48|346.08|0
1649078970000|2022-04-04 13:29:30|348.48|346.08|348.26|345.86|348.62|346.22|348.26|345.86|0
1649078980000|2022-04-04 13:29:40|348.06|345.66|347.49|345.09|348.06|345.66|347.49|345.09|0
1649078990000|2022-04-04 13:29:50|347.63|345.23|347.35|344.95|347.63|345.23|347.35|344.95|0
1649079000000|2022-04-04 13:30:00|347.07|344.67|347.07|344.67|347.07|344.67|346.65|344.25|0
1649079010000|2022-04-04 13:30:10|347.35|344.95|346.51|344.11|347.35|344.95|346.51|344.11|0
1649079020000|2022-04-04 13:30:20|346.79|344.39|346.79|344.39|346.93|344.53|346.79|344.39|0
1649079030000|2022-04-04 13:30:30|346.51|344.11|346.79|344.39|346.79|344.39|346.51|344.11|0
1649079040000|2022-04-04 13:30:40|346.65|344.25|346.65|344.25|346.65|344.25|346.36|343.96|0
1649079050000|2022-04-04 13:30:50|346.79|344.39|346.5|344.1|346.79|344.39|346.22|343.82|0
1649079060000|2022-04-04 13:31:00|346.65|344.25|345.94|343.54|346.65|344.25|345.94|343.54|0
1649079070000|2022-04-04 13:31:10|345.66|343.26|345.24|342.84|345.94|343.54|345.24|342.84|0
1649079080000|2022-04-04 13:31:20|345.1|342.7|345.24|342.84|345.38|342.98|345.1|342.7|0
1649079090000|2022-04-04 13:31:30|345.52|343.12|344.96|342.56|345.52|343.12|344.82|342.42|0
1649079100000|2022-04-04 13:31:40|344.68|342.28|344.68|342.28|344.82|342.42|344.68|342.28|0
1649079110000|2022-04-04 13:31:50|344.82|342.42|344.82|342.42|344.96|342.56|344.82|342.42|0
1649079120000|2022-04-04 13:32:00|344.54|342.14|344.54|342.14|344.68|342.28|344.54|342.14|0
1649079130000|2022-04-04 13:32:10|344.4|342|344.54|342.14|344.54|342.14|344.26|341.86|0
1649079140000|2022-04-04 13:32:20|344.4|342|344.82|342.42|344.82|342.42|344.4|342|0
1649079150000|2022-04-04 13:32:30|344.68|342.28|344.96|342.56|344.96|342.56|344.68|342.28|0
1649079160000|2022-04-04 13:32:40|345.1|342.7|345.1|342.7|345.24|342.84|345.1|342.7|0
1649079170000|2022-04-04 13:32:50|344.96|342.56|345.38|342.98|345.38|342.98|344.96|342.56|0
1649079180000|2022-04-04 13:33:00|345.52|343.12|345.1|342.7|345.52|343.12|344.96|342.56|0
1649079190000|2022-04-04 13:33:10|344.68|342.28|344.68|342.28|344.68|342.28|344.54|342.14|0
1649079200000|2022-04-04 13:33:20|344.54|342.14|344.82|342.42|344.82|342.42|344.54|342.14|0
1649079210000|2022-04-04 13:33:30|344.96|342.56|345.1|342.7|345.1|342.7|344.96|342.56|0
1649079220000|2022-04-04 13:33:40|344.96|342.56|343.47|341.07|344.96|342.56|343.47|341.07|0
1649079230000|2022-04-04 13:33:50|343.05|340.65|342.21|339.81|343.05|340.65|342.21|339.81|0
1649079240000|2022-04-04 13:34:00|341.93|339.53|341.44|339.04|341.93|339.53|341.37|338.97|0
1649079250000|2022-04-04 13:34:10|341.65|339.25|341.65|339.25|342.07|339.67|341.65|339.25|0
1649079260000|2022-04-04 13:34:20|341.79|339.39|342.21|339.81|342.21|339.81|341.65|339.25|0
1649079270000|2022-04-04 13:34:30|342.35|339.95|342.07|339.67|342.35|339.95|342.07|339.67|0
1649079280000|2022-04-04 13:34:40|341.79|339.39|341.93|339.53|341.93|339.53|341.65|339.25|0
1649079290000|2022-04-04 13:34:50|342.35|339.95|342.07|339.67|342.35|339.95|342.07|339.67|0
1649079300000|2022-04-04 13:35:00|342.21|339.81|342.35|339.95|342.35|339.95|342.21|339.81|0
1649079310000|2022-04-04 13:35:10|342.63|340.23|343.89|341.49|343.89|341.49|342.63|340.23|0
1649079320000|2022-04-04 13:35:20|344.1|341.7|343.61|341.21|344.1|341.7|343.61|341.21|0
1649079330000|2022-04-04 13:35:30|343.33|340.93|343.05|340.65|343.33|340.93|342.91|340.51|0
1649079340000|2022-04-04 13:35:40|342.63|340.23|343.19|340.79|343.19|340.79|342.63|340.23|0
1649079350000|2022-04-04 13:35:50|343.05|340.65|343.05|340.65|343.05|340.65|342.77|340.37|0
1649079360000|2022-04-04 13:36:00|343.19|340.79|343.19|340.79|343.33|340.93|343.19|340.79|0
1649079370000|2022-04-04 13:36:10|343.05|340.65|342.77|340.37|343.05|340.65|342.77|340.37|0
1649079380000|2022-04-04 13:36:20|342.49|340.09|343.05|340.65|343.05|340.65|342.49|340.09|0
1649079390000|2022-04-04 13:36:30|343.19|340.79|343.61|341.21|343.75|341.35|343.19|340.79|0
1649079400000|2022-04-04 13:36:40|343.75|341.35|343.75|341.35|343.75|341.35|343.47|341.07|0
1649079410000|2022-04-04 13:36:50|343.89|341.49|343.89|341.49|344.17|341.77|343.89|341.49|0
1649079420000|2022-04-04 13:37:00|343.75|341.35|343.19|340.79|343.75|341.35|343.19|340.79|0
1649079430000|2022-04-04 13:37:10|343.33|340.93|343.05|340.65|343.33|340.93|343.05|340.65|0
1649079440000|2022-04-04 13:37:20|343.61|341.21|343.47|341.07|343.61|341.21|343.33|340.93|0
1649079450000|2022-04-04 13:37:30|343.33|340.93|343.47|341.07|343.47|341.07|343.33|340.93|0
1649079460000|2022-04-04 13:37:40|342.91|340.51|342.98|340.58|343.19|340.79|342.91|340.51|0
1649079470000|2022-04-04 13:37:50|342.91|340.51|343.12|340.72|343.19|340.79|342.77|340.37|0
1649079480000|2022-04-04 13:38:00|343.47|341.07|343.47|341.07|343.75|341.35|343.47|341.07|0
1649079490000|2022-04-04 13:38:10|343.4|341|344.17|341.77|344.17|341.77|343.4|341|0
1649079500000|2022-04-04 13:38:20|344.74|342.34|344.45|342.05|344.74|342.34|344.45|342.05|0
1649079510000|2022-04-04 13:38:30|344.59|342.19|344.31|341.91|344.59|342.19|344.17|341.77|0
1649079520000|2022-04-04 13:38:40|344.17|341.77|344.17|341.77|344.17|341.77|344.03|341.63|0
1649079530000|2022-04-04 13:38:50|344.45|342.05|344.45|342.05|344.59|342.19|344.45|342.05|0
1649079540000|2022-04-04 13:39:00|344.31|341.91|343.89|341.49|344.31|341.91|343.89|341.49|0
1649079550000|2022-04-04 13:39:10|343.96|341.56|343.89|341.49|343.96|341.56|343.75|341.35|0
1649079560000|2022-04-04 13:39:20|343.96|341.56|343.61|341.21|344.03|341.63|343.61|341.21|0
1649079570000|2022-04-04 13:39:30|343.4|341|342.63|340.23|343.4|341|342.63|340.23|0
1649079580000|2022-04-04 13:39:40|342.91|340.51|342.63|340.23|342.91|340.51|342.63|340.23|0
1649079590000|2022-04-04 13:39:50|342.7|340.3|342.77|340.37|342.77|340.37|342.49|340.09|0
1649079600000|2022-04-04 13:40:00|343.05|340.65|344.17|341.77|344.17|341.77|343.05|340.65|0
1649079610000|2022-04-04 13:40:10|344.59|342.19|346|343.6|346|343.6|344.59|342.19|0
1649079620000|2022-04-04 13:40:20|345.86|343.46|346.28|343.88|346.28|343.88|345.72|343.32|0
1649079630000|2022-04-04 13:40:30|346|343.6|346.56|344.16|346.56|344.16|346|343.6|0
1649079650000|2022-04-04 13:40:50|346.71|344.31|346.28|343.88|346.71|344.31|346|343.6|0
1649079660000|2022-04-04 13:41:00|346.85|344.45|346.56|344.16|346.91|344.51|346.56|344.16|0
1649079670000|2022-04-04 13:41:10|346.99|344.59|346.85|344.45|347.13|344.73|346.85|344.45|0
1649079680000|2022-04-04 13:41:20|346.99|344.59|346.85|344.45|347.2|344.8|346.85|344.45|0
1649079690000|2022-04-04 13:41:30|346.7|344.3|346.99|344.59|346.99|344.59|346.56|344.16|0
1649079700000|2022-04-04 13:41:40|347.13|344.73|346.85|344.45|347.13|344.73|346.85|344.45|0
1649079710000|2022-04-04 13:41:50|346.56|344.16|346.42|344.02|346.56|344.16|346.42|344.02|0
1649079720000|2022-04-04 13:42:00|346.35|343.95|346.7|344.3|346.7|344.3|346.35|343.95|0
1649079730000|2022-04-04 13:42:10|346.85|344.45|346.28|343.88|346.85|344.45|346.28|343.88|0
1649079740000|2022-04-04 13:42:20|346|343.6|346.49|344.09|346.49|344.09|346|343.6|0
1649079750000|2022-04-04 13:42:30|346.28|343.88|346.42|344.02|346.42|344.02|346.28|343.88|0
1649079760000|2022-04-04 13:42:40|346.56|344.16|346.28|343.88|346.7|344.3|346.28|343.88|0
1649079770000|2022-04-04 13:42:50|346.63|344.23|346.85|344.45|346.85|344.45|346.42|344.02|0
1649079780000|2022-04-04 13:43:00|346.7|344.3|346.35|343.95|346.7|344.3|346.35|343.95|0
1649079790000|2022-04-04 13:43:10|346.28|343.88|346|343.6|346.28|343.88|346|343.6|0
1649079800000|2022-04-04 13:43:20|346.28|343.88|346.7|344.3|346.7|344.3|346|343.6|0
1649079810000|2022-04-04 13:43:30|346.56|344.16|346.7|344.3|346.84|344.44|346.42|344.02|0
1649079820000|2022-04-04 13:43:40|346.84|344.44|346.42|344.02|346.84|344.44|346.42|344.02|0
1649079830000|2022-04-04 13:43:50|346.63|344.23|346.56|344.16|346.7|344.3|346.56|344.16|0
1649079840000|2022-04-04 13:44:00|346.49|344.09|346.14|343.74|346.49|344.09|346.14|343.74|0
1649079850000|2022-04-04 13:44:10|346|343.6|345.86|343.46|346|343.6|345.72|343.32|0
1649079860000|2022-04-04 13:44:20|346|343.6|345.86|343.46|346|343.6|345.72|343.32|0
1649079870000|2022-04-04 13:44:30|345.72|343.32|345.86|343.46|346.14|343.74|345.72|343.32|0
1649079880000|2022-04-04 13:44:40|346.14|343.74|346.42|344.02|346.49|344.09|346.14|343.74|0
1649079890000|2022-04-04 13:44:50|346.35|343.95|346.28|343.88|346.35|343.95|345.93|343.53|0
1649079900000|2022-04-04 13:45:00|346.56|344.16|346.42|344.02|346.84|344.44|346.42|344.02|0
1649079910000|2022-04-04 13:45:10|346.28|343.88|346|343.6|346.28|343.88|346|343.6|0
1649079920000|2022-04-04 13:45:20|345.72|343.32|344.73|342.33|345.72|343.32|344.73|342.33|0
1649079930000|2022-04-04 13:45:30|344.87|342.47|344.73|342.33|345.01|342.61|344.73|342.33|0
1649079940000|2022-04-04 13:45:40|344.8|342.4|346|343.6|346|343.6|344.8|342.4|0
1649079950000|2022-04-04 13:45:50|346.14|343.74|345.58|343.18|346.14|343.74|345.58|343.18|0
1649079960000|2022-04-04 13:46:00|345.29|342.89|345.58|343.18|345.58|343.18|345.29|342.89|0
1649079970000|2022-04-04 13:46:10|346|343.6|346.14|343.74|346.21|343.81|346|343.6|0
1649079980000|2022-04-04 13:46:20|346|343.6|345.78|343.38|346|343.6|345.78|343.38|0
1649079990000|2022-04-04 13:46:30|345.64|343.24|345.29|342.89|345.72|343.32|344.73|342.33|0
1649080000000|2022-04-04 13:46:40|345.58|343.18|345.43|343.03|345.58|343.18|345.43|343.03|0
1649080010000|2022-04-04 13:46:50|345.15|342.75|344.87|342.47|345.15|342.75|344.73|342.33|0
1649080020000|2022-04-04 13:47:00|344.73|342.33|344.31|341.91|344.94|342.54|344.31|341.91|0
1649080030000|2022-04-04 13:47:10|344.17|341.77|344.31|341.91|344.59|342.19|344.17|341.77|0
1649080040000|2022-04-04 13:47:20|343.89|341.49|343.75|341.35|343.89|341.49|343.75|341.35|0
1649080050000|2022-04-04 13:47:30|344.03|341.63|344.73|342.33|344.73|342.33|344.03|341.63|0
1649080060000|2022-04-04 13:47:40|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1649080070000|2022-04-04 13:47:50|344.87|342.47|344.87|342.47|345.01|342.61|344.73|342.33|0
1649080080000|2022-04-04 13:48:00|344.59|342.19|344.87|342.47|344.87|342.47|344.59|342.19|0
1649080090000|2022-04-04 13:48:10|345.01|342.61|344.73|342.33|345.15|342.75|344.73|342.33|0
1649080100000|2022-04-04 13:48:20|344.59|342.19|344.38|341.98|344.59|342.19|344.31|341.91|0
1649080110000|2022-04-04 13:48:30|344.73|342.33|345.01|342.61|345.29|342.89|344.73|342.33|0
1649080120000|2022-04-04 13:48:40|345.08|342.68|345.36|342.96|345.36|342.96|345.01|342.61|0
1649080130000|2022-04-04 13:48:50|345.57|343.17|345.43|343.03|345.57|343.17|345.29|342.89|0
1649080140000|2022-04-04 13:49:00|345.29|342.89|345.57|343.17|345.72|343.32|345.29|342.89|0
1649080150000|2022-04-04 13:49:10|345.86|343.46|346|343.6|346|343.6|345.86|343.46|0
1649080160000|2022-04-04 13:49:20|345.86|343.46|345.72|343.32|345.86|343.46|345.72|343.32|0
1649080170000|2022-04-04 13:49:30|345.57|343.17|345.57|343.17|345.57|343.17|345.29|342.89|0
1649080180000|2022-04-04 13:49:40|346|343.6|346.56|344.16|346.56|344.16|346|343.6|0
1649080190000|2022-04-04 13:49:50|346.7|344.3|347.27|344.87|347.27|344.87|346.7|344.3|0
1649080200000|2022-04-04 13:50:00|347.12|344.72|348.96|346.56|348.96|346.56|347.12|344.72|0
1649080210000|2022-04-04 13:50:10|349.1|346.7|348.96|346.56|349.1|346.7|348.82|346.42|0
1649080220000|2022-04-04 13:50:20|348.54|346.14|348.54|346.14|348.82|346.42|348.54|346.14|0
1649080230000|2022-04-04 13:50:30|348.25|345.85|348.25|345.85|348.25|345.85|347.97|345.57|0
1649080240000|2022-04-04 13:50:40|348.82|346.42|349.53|347.13|349.53|347.13|348.82|346.42|0
1649080250000|2022-04-04 13:50:50|349.81|347.41|349.39|346.99|349.81|347.41|349.39|346.99|0
1649080260000|2022-04-04 13:51:00|349.81|347.41|349.53|347.13|349.81|347.41|349.53|347.13|0
1649080270000|2022-04-04 13:51:10|349.1|346.7|349.24|346.84|349.24|346.84|349.1|346.7|0
1649080280000|2022-04-04 13:51:20|349.1|346.7|349.03|346.63|349.1|346.7|348.96|346.56|0
1649080290000|2022-04-04 13:51:30|349.39|346.99|349.24|346.84|349.39|346.99|349.24|346.84|0
1649080300000|2022-04-04 13:51:40|348.96|346.56|349.24|346.84|349.24|346.84|348.96|346.56|0
1649080310000|2022-04-04 13:51:50|349.39|346.99|349.1|346.7|349.39|346.99|349.1|346.7|0
1649080320000|2022-04-04 13:52:00|348.96|346.56|348.82|346.42|348.96|346.56|348.82|346.42|0
1649080330000|2022-04-04 13:52:10|349.24|346.84|349.53|347.13|349.53|347.13|349.24|346.84|0
1649080340000|2022-04-04 13:52:20|349.67|347.27|349.38|346.98|349.67|347.27|349.38|346.98|0
1649080350000|2022-04-04 13:52:30|349.1|346.7|348.24|345.84|349.6|347.2|348.24|345.84|0
1649080360000|2022-04-04 13:52:40|348.1|345.7|348.38|345.98|348.52|346.12|348.1|345.7|0
1649080370000|2022-04-04 13:52:50|349.13|346.73|349.41|347.01|349.41|347.01|348.99|346.59|0
1649080380000|2022-04-04 13:53:00|349.27|346.87|349.27|346.87|349.56|347.16|349.27|346.87|0
1649080390000|2022-04-04 13:53:10|349.41|347.01|349.7|347.3|349.98|347.58|349.41|347.01|0
1649080400000|2022-04-04 13:53:20|349.98|347.58|350.12|347.72|350.12|347.72|349.98|347.58|0
1649080410000|2022-04-04 13:53:30|349.98|347.58|349.98|347.58|349.98|347.58|349.84|347.44|0
1649080420000|2022-04-04 13:53:40|350.26|347.86|350.26|347.86|350.55|348.15|350.12|347.72|0
1649080430000|2022-04-04 13:53:50|350.41|348.01|350.69|348.29|350.69|348.29|350.41|348.01|0
1649080440000|2022-04-04 13:54:00|350.62|348.22|350.69|348.29|350.83|348.43|350.62|348.22|0
1649080450000|2022-04-04 13:54:10|350.55|348.15|350.26|347.86|350.55|348.15|350.12|347.72|0
1649080460000|2022-04-04 13:54:20|350.55|348.15|350.55|348.15|350.55|348.15|350.47|348.07|0
1649080470000|2022-04-04 13:54:30|350.69|348.29|351.54|349.14|351.54|349.14|350.69|348.29|0
1649080480000|2022-04-04 13:54:40|351.4|349|351.61|349.21|351.61|349.21|351.26|348.86|0
1649080490000|2022-04-04 13:54:50|351.68|349.28|351.47|349.07|351.68|349.28|351.12|348.72|0
1649080500000|2022-04-04 13:55:00|351.68|349.28|352.54|350.14|352.54|350.14|351.68|349.28|0
1649080510000|2022-04-04 13:55:10|352.39|349.99|352.82|350.42|352.82|350.42|352.39|349.99|0
1649080520000|2022-04-04 13:55:20|352.75|350.35|352.25|349.85|352.75|350.35|352.25|349.85|0
1649080530000|2022-04-04 13:55:30|352.39|349.99|352.68|350.28|352.68|350.28|352.39|349.99|0
1649080540000|2022-04-04 13:55:40|352.54|350.14|352.98|350.58|355.24|352.84|352.54|350.14|0
1649080550000|2022-04-04 13:55:50|353.13|350.73|354.12|351.72|354.12|351.72|353.13|350.73|0
1649080560000|2022-04-04 13:56:00|353.98|351.58|354.27|351.87|354.41|352.01|353.98|351.58|0
1649080570000|2022-04-04 13:56:10|354.12|351.72|353.55|351.15|354.12|351.72|353.55|351.15|0
1649080580000|2022-04-04 13:56:20|353.7|351.3|353.41|351.01|353.7|351.3|353.41|351.01|0
1649080590000|2022-04-04 13:56:30|354.16|351.76|354.02|351.62|354.16|351.76|354.02|351.62|0
1649080600000|2022-04-04 13:56:40|354.16|351.76|354.16|351.76|354.31|351.91|354.16|351.76|0
1649080610000|2022-04-04 13:56:50|354.02|351.62|353.88|351.48|354.02|351.62|353.88|351.48|0
1649080620000|2022-04-04 13:57:00|353.59|351.19|353.31|350.91|353.59|351.19|353.31|350.91|0
1649080630000|2022-04-04 13:57:10|353.16|350.76|353.02|350.62|353.23|350.83|353.02|350.62|0
1649080640000|2022-04-04 13:57:20|353.31|350.91|353.23|350.83|353.31|350.91|353.16|350.76|0
1649080650000|2022-04-04 13:57:30|353.31|350.91|353.31|350.91|353.45|351.05|353.31|350.91|0
1649080660000|2022-04-04 13:57:40|353.16|350.76|353.31|350.91|353.45|351.05|353.16|350.76|0
1649080670000|2022-04-04 13:57:50|353.16|350.76|353.16|350.76|353.31|350.91|353.16|350.76|0
1649080680000|2022-04-04 13:58:00|353.02|350.62|353.31|350.91|353.45|351.05|353.02|350.62|0
1649080690000|2022-04-04 13:58:10|353.59|351.19|353.73|351.33|353.73|351.33|353.59|351.19|0
1649080700000|2022-04-04 13:58:20|353.88|351.48|354.02|351.62|354.02|351.62|353.88|351.48|0
1649080710000|2022-04-04 13:58:30|353.88|351.48|354.02|351.62|354.02|351.62|353.45|351.05|0
1649080720000|2022-04-04 13:58:40|353.88|351.48|353.73|351.33|354.02|351.62|353.73|351.33|0
1649080730000|2022-04-04 13:58:50|353.59|351.19|353.88|351.48|353.88|351.48|353.59|351.19|0
1649080740000|2022-04-04 13:59:00|354.02|351.62|354.16|351.76|354.3|351.9|354.02|351.62|0
1649080750000|2022-04-04 13:59:10|354.3|351.9|354.16|351.76|354.3|351.9|354.16|351.76|0
1649080760000|2022-04-04 13:59:20|354.3|351.9|354.23|351.83|354.3|351.9|354.16|351.76|0
1649080770000|2022-04-04 13:59:30|354.16|351.76|354.3|351.9|354.3|351.9|354.16|351.76|0
1649080780000|2022-04-04 13:59:40|354.45|352.05|354.16|351.76|354.45|352.05|354.16|351.76|0
1649080790000|2022-04-04 13:59:50|354.23|351.83|354.02|351.62|354.23|351.83|354.02|351.62|0
1649080800000|2022-04-04 14:00:00|354.16|351.76|353.73|351.33|354.45|352.05|353.73|351.33|0
1649080810000|2022-04-04 14:00:10|353.8|351.4|353.73|351.33|353.8|351.4|353.59|351.19|0
1649080820000|2022-04-04 14:00:20|354.02|351.62|354.02|351.62|354.16|351.76|353.88|351.48|0
1649080830000|2022-04-04 14:00:30|354.16|351.76|353.73|351.33|354.16|351.76|353.73|351.33|0
1649080840000|2022-04-04 14:00:40|353.66|351.26|353.31|350.91|353.66|351.26|353.31|350.91|0
1649080850000|2022-04-04 14:00:50|353.73|351.33|354.02|351.62|354.02|351.62|353.73|351.33|0
1649080860000|2022-04-04 14:01:00|353.88|351.48|353.31|350.91|353.88|351.48|353.31|350.91|0
1649080870000|2022-04-04 14:01:10|353.59|351.19|354.02|351.62|354.02|351.62|353.59|351.19|0
1649080880000|2022-04-04 14:01:20|354.16|351.76|353.59|351.19|354.16|351.76|353.59|351.19|0
1649080890000|2022-04-04 14:01:30|353.88|351.48|353.73|351.33|354.02|351.62|353.73|351.33|0
1649080900000|2022-04-04 14:01:40|354.02|351.62|353.8|351.4|354.02|351.62|353.73|351.33|0
1649080910000|2022-04-04 14:01:50|353.73|351.33|354.16|351.76|354.16|351.76|353.59|351.19|0
1649080920000|2022-04-04 14:02:00|353.88|351.48|354.45|352.05|354.45|352.05|353.88|351.48|0
1649080930000|2022-04-04 14:02:10|354.16|351.76|354.3|351.9|354.59|352.19|354.16|351.76|0
1649080940000|2022-04-04 14:02:20|354.37|351.97|354.16|351.76|354.37|351.97|354.16|351.76|0
1649080950000|2022-04-04 14:02:30|354.3|351.9|354.3|351.9|354.45|352.05|354.3|351.9|0
1649080960000|2022-04-04 14:02:40|354.23|351.83|353.73|351.33|354.23|351.83|353.73|351.33|0
1649080970000|2022-04-04 14:02:50|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1649080980000|2022-04-04 14:03:00|354.23|351.83|354.3|351.9|354.3|351.9|354.02|351.62|0
1649080990000|2022-04-04 14:03:10|354.44|352.04|354.44|352.04|354.44|352.04|354.16|351.76|0
1649081000000|2022-04-04 14:03:20|354.3|351.9|354.44|352.04|354.59|352.19|354.3|351.9|0
1649081010000|2022-04-04 14:03:30|354.3|351.9|354.16|351.76|354.3|351.9|354.16|351.76|0
1649081020000|2022-04-04 14:03:40|354.02|351.62|354.44|352.04|354.44|352.04|354.02|351.62|0
1649081030000|2022-04-04 14:03:50|354.3|351.9|354.02|351.62|354.3|351.9|354.02|351.62|0
1649081040000|2022-04-04 14:04:00|354.23|351.83|353.87|351.47|354.23|351.83|353.87|351.47|0
1649081050000|2022-04-04 14:04:10|353.73|351.33|354.3|351.9|354.3|351.9|353.59|351.19|0
1649081060000|2022-04-04 14:04:20|354.59|352.19|354.3|351.9|354.59|352.19|354.3|351.9|0
1649081070000|2022-04-04 14:04:30|354.16|351.76|354.3|351.9|354.44|352.04|354.16|351.76|0
1649081080000|2022-04-04 14:04:40|354.16|351.76|354.44|352.04|354.44|352.04|354.16|351.76|0
1649081090000|2022-04-04 14:04:50|354.16|351.76|354.3|351.9|354.3|351.9|354.16|351.76|0
1649081100000|2022-04-04 14:05:00|354.02|351.62|354.16|351.76|354.3|351.9|354.02|351.62|0
1649081110000|2022-04-04 14:05:10|354.3|351.9|354.44|352.04|354.44|352.04|354.3|351.9|0
1649081120000|2022-04-04 14:05:20|354.3|351.9|353.8|351.4|354.44|352.04|353.8|351.4|0
1649081130000|2022-04-04 14:05:30|353.59|351.19|354.16|351.76|354.16|351.76|353.59|351.19|0
1649081140000|2022-04-04 14:05:40|354.3|351.9|354.02|351.62|354.44|352.04|354.02|351.62|0
1649081150000|2022-04-04 14:05:50|354.3|351.9|354.02|351.62|354.3|351.9|354.02|351.62|0
1649081160000|2022-04-04 14:06:00|353.73|351.33|354.44|352.04|354.44|352.04|353.73|351.33|0
1649081170000|2022-04-04 14:06:10|354.3|351.9|354.44|352.04|354.44|352.04|354.3|351.9|0
1649081180000|2022-04-04 14:06:20|354.59|352.19|354.44|352.04|354.59|352.19|354.16|351.76|0
1649081190000|2022-04-04 14:06:30|354.16|351.76|354.3|351.9|354.3|351.9|354.16|351.76|0
1649081200000|2022-04-04 14:06:40|354.44|352.04|354.3|351.9|354.59|352.19|354.3|351.9|0
1649081210000|2022-04-04 14:06:50|354.44|352.04|354.73|352.33|354.73|352.33|354.44|352.04|0
1649081220000|2022-04-04 14:07:00|354.59|352.19|354.59|352.19|354.73|352.33|354.59|352.19|0
1649081230000|2022-04-04 14:07:10|354.16|351.76|354.02|351.62|354.3|351.9|353.87|351.47|0
1649081240000|2022-04-04 14:07:20|353.73|351.33|353.59|351.19|353.87|351.47|353.59|351.19|0
1649081250000|2022-04-04 14:07:30|353.45|351.05|353.59|351.19|353.73|351.33|353.45|351.05|0
1649081260000|2022-04-04 14:07:40|353.87|351.47|353.73|351.33|353.87|351.47|353.73|351.33|0
1649081270000|2022-04-04 14:07:50|353.59|351.19|353.59|351.19|353.73|351.33|353.59|351.19|0
1649081280000|2022-04-04 14:08:00|353.73|351.33|353.59|351.19|354.16|351.76|353.59|351.19|0
1649081290000|2022-04-04 14:08:10|353.73|351.33|353.44|351.04|353.73|351.33|353.16|350.76|0
1649081300000|2022-04-04 14:08:20|353.59|351.19|353.44|351.04|353.59|351.19|353.44|351.04|0
1649081310000|2022-04-04 14:08:30|353.59|351.19|353.44|351.04|353.73|351.33|353.44|351.04|0
1649081320000|2022-04-04 14:08:40|353.73|351.33|353.87|351.47|353.87|351.47|353.66|351.26|0
1649081330000|2022-04-04 14:08:50|353.73|351.33|353.73|351.33|353.73|351.33|353.59|351.19|0
1649081340000|2022-04-04 14:09:00|353.59|351.19|353.73|351.33|353.87|351.47|353.59|351.19|0
1649081350000|2022-04-04 14:09:10|353.8|351.4|353.73|351.33|353.8|351.4|353.73|351.33|0
1649081380000|2022-04-04 14:09:40|353.44|351.04|353.16|350.76|353.44|351.04|353.16|350.76|0
1649081390000|2022-04-04 14:09:50|353.44|351.04|353.3|350.9|353.44|351.04|353.3|350.9|0
1649081400000|2022-04-04 14:10:00|353.87|351.47|353.02|350.62|353.87|351.47|352.87|350.47|0
1649081410000|2022-04-04 14:10:10|353.16|350.76|353.16|350.76|353.16|350.76|352.87|350.47|0
1649081420000|2022-04-04 14:10:20|353.02|350.62|353.44|351.04|353.44|351.04|353.02|350.62|0
1649081430000|2022-04-04 14:10:30|353.02|350.62|353.02|350.62|353.02|350.62|353.02|350.62|0
1649081440000|2022-04-04 14:10:40|352.87|350.47|353.3|350.9|353.3|350.9|352.87|350.47|0
1649081450000|2022-04-04 14:10:50|353.16|350.76|353.02|350.62|353.44|351.04|353.02|350.62|0
1649081460000|2022-04-04 14:11:00|352.87|350.47|353.73|351.33|353.73|351.33|352.87|350.47|0
1649081470000|2022-04-04 14:11:10|353.59|351.19|353.59|351.19|353.59|351.19|353.44|351.04|0
1649081480000|2022-04-04 14:11:20|353.73|351.33|354.16|351.76|354.16|351.76|353.73|351.33|0
1649081490000|2022-04-04 14:11:30|354.3|351.9|354.16|351.76|354.3|351.9|354.01|351.61|0
1649081500000|2022-04-04 14:11:40|354.3|351.9|354.44|352.04|354.44|352.04|354.3|351.9|0
1649081510000|2022-04-04 14:11:50|354.3|351.9|354.3|351.9|354.3|351.9|354.16|351.76|0
1649081520000|2022-04-04 14:12:00|354.22|351.82|354.73|352.33|354.73|352.33|354.22|351.82|0
1649081530000|2022-04-04 14:12:10|354.01|351.61|353.73|351.33|354.01|351.61|353.73|351.33|0
1649081540000|2022-04-04 14:12:20|353.59|351.19|354.16|351.76|354.16|351.76|353.59|351.19|0
1649081550000|2022-04-04 14:12:30|354.3|351.9|354.87|352.47|354.87|352.47|354.3|351.9|0
1649081560000|2022-04-04 14:12:40|353.02|350.62|353.44|351.04|353.59|351.19|353.02|350.62|0
1649081570000|2022-04-04 14:12:50|353.59|351.19|353.87|351.47|353.87|351.47|353.44|351.04|0
1649081580000|2022-04-04 14:13:00|353.73|351.33|353.3|350.9|353.73|351.33|353.3|350.9|0
1649081590000|2022-04-04 14:13:10|353.16|350.76|352.59|350.19|353.16|350.76|352.59|350.19|0
1649081600000|2022-04-04 14:13:20|352.45|350.05|351.88|349.48|352.45|350.05|351.88|349.48|0
1649081610000|2022-04-04 14:13:30|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1649081620000|2022-04-04 14:13:40|352.16|349.76|351.88|349.48|352.16|349.76|351.88|349.48|0
1649081630000|2022-04-04 14:13:50|351.74|349.34|351.59|349.19|351.74|349.34|351.59|349.19|0
1649081640000|2022-04-04 14:14:00|351.24|348.84|351.88|349.48|351.88|349.48|351.24|348.84|0
1649081650000|2022-04-04 14:14:10|352.02|349.62|352.02|349.62|352.16|349.76|352.02|349.62|0
1649081660000|2022-04-04 14:14:20|351.88|349.48|352.3|349.9|352.3|349.9|351.74|349.34|0
1649081670000|2022-04-04 14:14:30|352.16|349.76|351.88|349.48|352.16|349.76|351.73|349.33|0
1649081680000|2022-04-04 14:14:40|352.02|349.62|352.3|349.9|352.45|350.05|352.02|349.62|0
1649081690000|2022-04-04 14:14:50|352.02|349.62|351.88|349.48|352.02|349.62|351.88|349.48|0
1649081700000|2022-04-04 14:15:00|351.59|349.19|351.45|349.05|351.88|349.48|351.45|349.05|0
1649081710000|2022-04-04 14:15:10|351.59|349.19|351.59|349.19|351.73|349.33|351.59|349.19|0
1649081720000|2022-04-04 14:15:20|351.73|349.33|351.45|349.05|351.73|349.33|351.45|349.05|0
1649081730000|2022-04-04 14:15:30|351.59|349.19|351.17|348.77|351.59|349.19|351.02|348.62|0
1649081740000|2022-04-04 14:15:40|351.02|348.62|350.88|348.48|351.02|348.62|350.88|348.48|0
1649081750000|2022-04-04 14:15:50|350.6|348.2|350.6|348.2|350.6|348.2|350.46|348.06|0
1649081760000|2022-04-04 14:16:00|350.88|348.48|350.88|348.48|350.88|348.48|350.74|348.34|0
1649081770000|2022-04-04 14:16:10|351.31|348.91|350.31|347.91|351.31|348.91|350.31|347.91|0
1649081780000|2022-04-04 14:16:20|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1649081790000|2022-04-04 14:16:30|350.6|348.2|350.17|347.77|350.6|348.2|350.17|347.77|0
1649081810000|2022-04-04 14:16:50|350.03|347.63|349.61|347.21|350.03|347.63|349.61|347.21|0
1649081820000|2022-04-04 14:17:00|349.32|346.92|348.33|345.93|349.32|346.92|348.33|345.93|0
1649081830000|2022-04-04 14:17:10|348.19|345.79|348.33|345.93|348.33|345.93|348.19|345.79|0
1649081840000|2022-04-04 14:17:20|348.62|346.22|348.76|346.36|348.76|346.36|348.62|346.22|0
1649081850000|2022-04-04 14:17:30|348.9|346.5|348.62|346.22|349.04|346.64|348.62|346.22|0
1649081860000|2022-04-04 14:17:40|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1649081870000|2022-04-04 14:17:50|348.76|346.36|348.9|346.5|348.97|346.57|348.76|346.36|0
1649081880000|2022-04-04 14:18:00|348.68|346.28|348.47|346.07|348.68|346.28|348.47|346.07|0
1649081890000|2022-04-04 14:18:10|348.62|346.22|348.76|346.36|348.76|346.36|348.62|346.22|0
1649081900000|2022-04-04 14:18:20|348.62|346.22|348.82|346.42|348.82|346.42|348.62|346.22|0
1649081910000|2022-04-04 14:18:30|349.18|346.78|349.46|347.06|349.61|347.21|349.04|346.64|0
1649081920000|2022-04-04 14:18:40|349.61|347.21|349.75|347.35|349.89|347.49|349.61|347.21|0
1649081930000|2022-04-04 14:18:50|349.61|347.21|349.89|347.49|349.89|347.49|349.61|347.21|0
1649081940000|2022-04-04 14:19:00|350.03|347.63|350.17|347.77|350.17|347.77|350.03|347.63|0
1649081950000|2022-04-04 14:19:10|350.31|347.91|350.6|348.2|350.6|348.2|350.31|347.91|0
1649081960000|2022-04-04 14:19:20|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1649081970000|2022-04-04 14:19:30|350.6|348.2|350.88|348.48|350.88|348.48|350.6|348.2|0
1649081980000|2022-04-04 14:19:40|351.02|348.62|351.16|348.76|351.16|348.76|350.88|348.48|0
1649081990000|2022-04-04 14:19:50|351.31|348.91|351.45|349.05|351.45|349.05|351.31|348.91|0
1649082000000|2022-04-04 14:20:00|351.59|349.19|351.87|349.47|352.3|349.9|351.59|349.19|0
1649082010000|2022-04-04 14:20:10|351.73|349.33|351.73|349.33|351.73|349.33|351.59|349.19|0
1649082020000|2022-04-04 14:20:20|351.59|349.19|351.31|348.91|351.59|349.19|351.31|348.91|0
1649082030000|2022-04-04 14:20:30|351.16|348.76|351.59|349.19|351.59|349.19|351.16|348.76|0
1649082040000|2022-04-04 14:20:40|351.8|349.4|352.02|349.62|352.02|349.62|351.73|349.33|0
1649082050000|2022-04-04 14:20:50|351.87|349.47|351.87|349.47|352.02|349.62|351.87|349.47|0
1649082060000|2022-04-04 14:21:00|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1649082070000|2022-04-04 14:21:10|352.16|349.76|352.44|350.04|352.44|350.04|352.16|349.76|0
1649082080000|2022-04-04 14:21:20|352.59|350.19|352.44|350.04|352.59|350.19|352.44|350.04|0
1649082090000|2022-04-04 14:21:30|352.59|350.19|352.3|349.9|352.59|350.19|352.3|349.9|0
1649082100000|2022-04-04 14:21:40|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1649082110000|2022-04-04 14:21:50|351.87|349.47|351.73|349.33|351.87|349.47|351.45|349.05|0
1649082120000|2022-04-04 14:22:00|351.87|349.47|351.59|349.19|351.87|349.47|351.59|349.19|0
1649082130000|2022-04-04 14:22:10|351.87|349.47|353.01|350.61|353.01|350.61|351.87|349.47|0
1649082140000|2022-04-04 14:22:20|353.44|351.04|353.3|350.9|353.44|351.04|353.3|350.9|0
1649082150000|2022-04-04 14:22:30|353.58|351.18|353.72|351.32|353.72|351.32|353.58|351.18|0
1649082160000|2022-04-04 14:22:40|353.87|351.47|354.72|352.32|354.72|352.32|353.87|351.47|0
1649082170000|2022-04-04 14:22:50|354.01|351.61|353.44|351.04|354.15|351.75|353.44|351.04|0
1649082180000|2022-04-04 14:23:00|353.3|350.9|354.15|351.75|354.15|351.75|353.3|350.9|0
1649082190000|2022-04-04 14:23:10|354.01|351.61|354.29|351.89|354.44|352.04|354.01|351.61|0
1649082200000|2022-04-04 14:23:20|354.01|351.61|354.01|351.61|354.01|351.61|353.72|351.32|0
1649082210000|2022-04-04 14:23:30|353.87|351.47|354.01|351.61|354.01|351.61|353.87|351.47|0
1649082220000|2022-04-04 14:23:40|353.93|351.53|353.87|351.47|354.15|351.75|353.87|351.47|0
1649082230000|2022-04-04 14:23:50|353.79|351.39|353.3|350.9|353.79|351.39|353.3|350.9|0
1649082240000|2022-04-04 14:24:00|353.44|351.04|353.15|350.75|353.44|351.04|353.15|350.75|0
1649082250000|2022-04-04 14:24:10|353.01|350.61|353.15|350.75|353.15|350.75|353.01|350.61|0
1649082260000|2022-04-04 14:24:20|353.44|351.04|353.3|350.9|353.44|351.04|353.3|350.9|0
1649082270000|2022-04-04 14:24:30|353.15|350.75|353.72|351.32|353.72|351.32|353.15|350.75|0
1649082280000|2022-04-04 14:24:40|354.01|351.61|354.01|351.61|354.01|351.61|353.87|351.47|0
1649082290000|2022-04-04 14:24:50|354.15|351.75|354.29|351.89|354.29|351.89|354.15|351.75|0
1649082300000|2022-04-04 14:25:00|354.44|352.04|354.86|352.46|355.01|352.61|354.44|352.04|0
1649082310000|2022-04-04 14:25:10|354.15|351.75|353.87|351.47|354.44|352.04|353.87|351.47|0
1649082320000|2022-04-04 14:25:20|353.72|351.32|353.72|351.32|353.72|351.32|353.58|351.18|0
1649082330000|2022-04-04 14:25:30|354.01|351.61|354.44|352.04|354.44|352.04|354.01|351.61|0
1649082340000|2022-04-04 14:25:40|354.86|352.46|354.15|351.75|354.86|352.46|354.01|351.61|0
1649082350000|2022-04-04 14:25:50|354.01|351.61|354.29|351.89|354.29|351.89|354.01|351.61|0
1649082360000|2022-04-04 14:26:00|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1649082370000|2022-04-04 14:26:10|354.72|352.32|354.72|352.32|354.86|352.46|354.72|352.32|0
1649082380000|2022-04-04 14:26:20|354.86|352.46|355.15|352.75|355.72|353.32|354.86|352.46|0
1649082390000|2022-04-04 14:26:30|355.29|352.89|354.72|352.32|355.29|352.89|354.58|352.18|0
1649082400000|2022-04-04 14:26:40|354.86|352.46|354.58|352.18|355.01|352.61|354.58|352.18|0
1649082410000|2022-04-04 14:26:50|353.72|351.32|353.72|351.32|353.86|351.46|353.72|351.32|0
1649082420000|2022-04-04 14:27:00|353.86|351.46|353.86|351.46|354.15|351.75|353.86|351.46|0
1649082430000|2022-04-04 14:27:10|353.58|351.18|354.01|351.61|354.01|351.61|353.58|351.18|0
1649082440000|2022-04-04 14:27:20|354.15|351.75|354.72|352.32|354.72|352.32|354.15|351.75|0
1649082450000|2022-04-04 14:27:30|354.43|352.03|354.58|352.18|354.58|352.18|354.43|352.03|0
1649082460000|2022-04-04 14:27:40|354.01|351.61|353.86|351.46|354.01|351.61|353.72|351.32|0
1649082470000|2022-04-04 14:27:50|354.15|351.75|354.15|351.75|354.15|351.75|354.01|351.61|0
1649082480000|2022-04-04 14:28:00|354.29|351.89|354.01|351.61|354.29|351.89|354.01|351.61|0
1649082490000|2022-04-04 14:28:10|354.15|351.75|353.58|351.18|354.15|351.75|353.58|351.18|0
1649082500000|2022-04-04 14:28:20|353.72|351.32|354.01|351.61|354.01|351.61|353.58|351.18|0
1649082510000|2022-04-04 14:28:30|354.15|351.75|354.01|351.61|354.15|351.75|354.01|351.61|0
1649082520000|2022-04-04 14:28:40|354.58|352.18|354.15|351.75|354.58|352.18|354.15|351.75|0
1649082530000|2022-04-04 14:28:50|354.36|351.96|354.43|352.03|354.43|352.03|354.36|351.96|0
1649082540000|2022-04-04 14:29:00|354.58|352.18|354.86|352.46|354.86|352.46|354.58|352.18|0
1649082550000|2022-04-04 14:29:10|355|352.6|355.72|353.32|355.72|353.32|355|352.6|0
1649082560000|2022-04-04 14:29:20|355.43|353.03|355.72|353.32|355.72|353.32|355.43|353.03|0
1649082570000|2022-04-04 14:29:30|355.43|353.03|355.43|353.03|355.43|353.03|355.29|352.89|0
1649082580000|2022-04-04 14:29:40|355.58|353.18|355.58|353.18|355.58|353.18|355.58|353.18|0
1649082590000|2022-04-04 14:29:50|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1649082600000|2022-04-04 14:30:00|355.86|353.46|355.15|352.75|356.15|353.75|355.15|352.75|0
1649082610000|2022-04-04 14:30:10|354.72|352.32|354.72|352.32|354.86|352.46|354.72|352.32|0
1649082620000|2022-04-04 14:30:20|355.29|352.89|355.15|352.75|355.43|353.03|355.15|352.75|0
1649082630000|2022-04-04 14:30:30|355|352.6|355.15|352.75|355.29|352.89|355|352.6|0
1649082640000|2022-04-04 14:30:40|355.29|352.89|355.58|353.18|355.58|353.18|355.29|352.89|0
1649082650000|2022-04-04 14:30:50|355.43|353.03|355.15|352.75|355.43|353.03|355.15|352.75|0
1649082660000|2022-04-04 14:31:00|354.72|352.32|355.15|352.75|355.15|352.75|354.58|352.18|0
1649082670000|2022-04-04 14:31:10|354.86|352.46|354.72|352.32|355|352.6|354.72|352.32|0
1649082680000|2022-04-04 14:31:20|355|352.6|355|352.6|355.29|352.89|355|352.6|0
1649082690000|2022-04-04 14:31:30|354.86|352.46|355.15|352.75|355.15|352.75|354.72|352.32|0
1649082700000|2022-04-04 14:31:40|355|352.6|355|352.6|355.15|352.75|355|352.6|0
1649082710000|2022-04-04 14:31:50|354.72|352.32|354.86|352.46|354.86|352.46|354.72|352.32|0
1649082720000|2022-04-04 14:32:00|354.79|352.39|354.72|352.32|354.86|352.46|354.72|352.32|0
1649082730000|2022-04-04 14:32:10|354.86|352.46|354.86|352.46|355.15|352.75|354.86|352.46|0
1649082740000|2022-04-04 14:32:20|354.72|352.32|355.29|352.89|355.29|352.89|354.72|352.32|0
1649082750000|2022-04-04 14:32:30|355.43|353.03|355.72|353.32|355.72|353.32|355.29|352.89|0
1649082760000|2022-04-04 14:32:40|355.36|352.96|355.57|353.17|355.72|353.32|355.36|352.96|0
1649082770000|2022-04-04 14:32:50|355.43|353.03|355.57|353.17|355.57|353.17|355.29|352.89|0
1649082780000|2022-04-04 14:33:00|355.43|353.03|355.57|353.17|355.72|353.32|355.43|353.03|0
1649082790000|2022-04-04 14:33:10|355.43|353.03|355.57|353.17|355.72|353.32|355.43|353.03|0
1649082800000|2022-04-04 14:33:20|355.43|353.03|355.15|352.75|355.43|353.03|355.15|352.75|0
1649082810000|2022-04-04 14:33:30|355|352.6|354.93|352.53|355|352.6|354.72|352.32|0
1649082820000|2022-04-04 14:33:40|355|352.6|355.15|352.75|355.15|352.75|355|352.6|0
1649082830000|2022-04-04 14:33:50|355|352.6|354.57|352.17|355|352.6|354.57|352.17|0
1649082840000|2022-04-04 14:34:00|354.86|352.46|354.57|352.17|354.86|352.46|354.57|352.17|0
1649082850000|2022-04-04 14:34:10|354.86|352.46|354.43|352.03|354.86|352.46|354.43|352.03|0
1649082860000|2022-04-04 14:34:20|354.5|352.1|355|352.6|355|352.6|354.5|352.1|0
1649082870000|2022-04-04 14:34:30|354.57|352.17|354.86|352.46|355.29|352.89|354.57|352.17|0
1649082880000|2022-04-04 14:34:40|354.72|352.32|354.57|352.17|354.72|352.32|354.57|352.17|0
1649082890000|2022-04-04 14:34:50|354.43|352.03|354.43|352.03|354.72|352.32|354.29|351.89|0
1649082900000|2022-04-04 14:35:00|354.57|352.17|354.57|352.17|354.72|352.32|354.57|352.17|0
1649082910000|2022-04-04 14:35:10|354.43|352.03|354|351.6|354.43|352.03|354|351.6|0
1649082920000|2022-04-04 14:35:20|353.86|351.46|353.86|351.46|353.86|351.46|353.72|351.32|0
1649082930000|2022-04-04 14:35:30|353.43|351.03|352.86|350.46|353.43|351.03|352.86|350.46|0
1649082940000|2022-04-04 14:35:40|353.01|350.61|353.58|351.18|353.58|351.18|353.01|350.61|0
1649082950000|2022-04-04 14:35:50|353.72|351.32|353.58|351.18|353.72|351.32|353.58|351.18|0
1649082960000|2022-04-04 14:36:00|353.72|351.32|353.58|351.18|353.86|351.46|353.43|351.03|0
1649082970000|2022-04-04 14:36:10|353.72|351.32|353.86|351.46|354|351.6|353.72|351.32|0
1649082980000|2022-04-04 14:36:20|354|351.6|354.15|351.75|354.15|351.75|354|351.6|0
1649082990000|2022-04-04 14:36:30|353.86|351.46|354.57|352.17|354.57|352.17|353.86|351.46|0
1649083000000|2022-04-04 14:36:40|354.72|352.32|354.72|352.32|354.86|352.46|354.72|352.32|0
1649083010000|2022-04-04 14:36:50|354.86|352.46|355.29|352.89|355.29|352.89|354.86|352.46|0
1649083020000|2022-04-04 14:37:00|355.86|353.46|355.57|353.17|355.86|353.46|355.43|353.03|0
1649083030000|2022-04-04 14:37:10|355.29|352.89|355.29|352.89|355.29|352.89|355|352.6|0
1649083040000|2022-04-04 14:37:20|355.57|353.17|355.57|353.17|355.72|353.32|355.57|353.17|0
1649083050000|2022-04-04 14:37:30|355.72|353.32|356.14|353.74|356.14|353.74|355.72|353.32|0
1649083060000|2022-04-04 14:37:40|356.29|353.89|355.29|352.89|356.29|353.89|355.29|352.89|0
1649083070000|2022-04-04 14:37:50|355.14|352.74|355.14|352.74|355.29|352.89|355|352.6|0
1649083080000|2022-04-04 14:38:00|355.21|352.81|354.86|352.46|355.21|352.81|354.86|352.46|0
1649083090000|2022-04-04 14:38:10|355|352.6|355.14|352.74|355.29|352.89|355|352.6|0
1649083100000|2022-04-04 14:38:20|355.29|352.89|355.43|353.03|355.43|353.03|355.29|352.89|0
1649083110000|2022-04-04 14:38:30|355.35|352.95|355.43|353.03|355.57|353.17|355.35|352.95|0
1649083120000|2022-04-04 14:38:40|355.5|353.1|355.71|353.31|355.71|353.31|355.35|352.95|0
1649083130000|2022-04-04 14:38:50|356|353.6|355.71|353.31|356.29|353.89|355.71|353.31|0
1649083140000|2022-04-04 14:39:00|355.57|353.17|356.07|353.67|356.07|353.67|355.57|353.17|0
1649083150000|2022-04-04 14:39:10|355.71|353.31|355.43|353.03|355.71|353.31|355.43|353.03|0
1649083160000|2022-04-04 14:39:20|354.43|352.03|354.36|351.96|354.43|352.03|354.29|351.89|0
1649083170000|2022-04-04 14:39:30|354.43|352.03|355|352.6|355|352.6|354.43|352.03|0
1649083180000|2022-04-04 14:39:40|354.86|352.46|354.86|352.46|354.86|352.46|354.71|352.31|0
1649083190000|2022-04-04 14:39:50|355|352.6|355.14|352.74|355.14|352.74|355|352.6|0
1649083200000|2022-04-04 14:40:00|355.43|353.03|354.71|352.31|355.43|353.03|354.71|352.31|0
1649083210000|2022-04-04 14:40:10|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1649083220000|2022-04-04 14:40:20|354.71|352.31|355|352.6|355|352.6|354.71|352.31|0
1649083230000|2022-04-04 14:40:30|354.71|352.31|354.86|352.46|354.86|352.46|354.64|352.24|0
1649083240000|2022-04-04 14:40:40|355.14|352.74|354.93|352.53|355.14|352.74|354.86|352.46|0
1649083250000|2022-04-04 14:40:50|354.71|352.31|354.86|352.46|355|352.6|354.71|352.31|0
1649083260000|2022-04-04 14:41:00|355.14|352.74|354.71|352.31|355.14|352.74|354.71|352.31|0
1649083270000|2022-04-04 14:41:10|354.57|352.17|354.14|351.74|354.57|352.17|354.14|351.74|0
1649083280000|2022-04-04 14:41:20|354.29|351.89|354.43|352.03|354.57|352.17|354.29|351.89|0
1649083290000|2022-04-04 14:41:30|354.29|351.89|354.14|351.74|354.43|352.03|354.14|351.74|0
1649083300000|2022-04-04 14:41:40|354.21|351.81|354.14|351.74|354.43|352.03|354.14|351.74|0
1649083310000|2022-04-04 14:41:50|354|351.6|354.29|351.89|354.29|351.89|354|351.6|0
1649083320000|2022-04-04 14:42:00|354.43|352.03|354|351.6|354.43|352.03|353.86|351.46|0
1649083330000|2022-04-04 14:42:10|353.86|351.46|353.72|351.32|353.86|351.46|353.43|351.03|0
1649083340000|2022-04-04 14:42:20|353.57|351.17|353.57|351.17|353.57|351.17|353.29|350.89|0
1649083350000|2022-04-04 14:42:30|353.72|351.32|354|351.6|354|351.6|353.72|351.32|0
1649083360000|2022-04-04 14:42:40|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1649083370000|2022-04-04 14:42:50|353.72|351.32|353.57|351.17|354|351.6|353.57|351.17|0
1649083380000|2022-04-04 14:43:00|354|351.6|353.71|351.31|354|351.6|353.71|351.31|0
1649083390000|2022-04-04 14:43:10|353.15|350.75|353.43|351.03|353.43|351.03|353.15|350.75|0
1649083400000|2022-04-04 14:43:20|353.29|350.89|353.43|351.03|353.43|351.03|353|350.6|0
1649083410000|2022-04-04 14:43:30|353.29|350.89|352.72|350.32|353.29|350.89|352.72|350.32|0
1649083420000|2022-04-04 14:43:40|352.58|350.18|353|350.6|353.14|350.74|352.58|350.18|0
1649083430000|2022-04-04 14:43:50|352.86|350.46|352.86|350.46|353|350.6|352.86|350.46|0
1649083440000|2022-04-04 14:44:00|353|350.6|352.86|350.46|353|350.6|352.58|350.18|0
1649083450000|2022-04-04 14:44:10|352.43|350.03|352.58|350.18|352.58|350.18|352.29|349.89|0
1649083460000|2022-04-04 14:44:20|352.72|350.32|353|350.6|353|350.6|352.72|350.32|0
1649083470000|2022-04-04 14:44:30|353.14|350.74|353.43|351.03|353.43|351.03|353.14|350.74|0
1649083480000|2022-04-04 14:44:40|353.36|350.96|353.14|350.74|353.36|350.96|353.14|350.74|0
1649083490000|2022-04-04 14:44:50|353.43|351.03|352.01|349.61|353.43|351.03|352.01|349.61|0
1649083500000|2022-04-04 14:45:00|352.43|350.03|352.15|349.75|352.43|350.03|352.07|349.67|0
1649083510000|2022-04-04 14:45:10|352.01|349.61|352.72|350.32|352.72|350.32|352.01|349.61|0
1649083520000|2022-04-04 14:45:20|352.15|349.75|352.15|349.75|352.15|349.75|352.01|349.61|0
1649083530000|2022-04-04 14:45:30|352.43|350.03|352.57|350.17|352.72|350.32|352.43|350.03|0
1649083540000|2022-04-04 14:45:40|352.86|350.46|353.29|350.89|353.29|350.89|352.86|350.46|0
1649083550000|2022-04-04 14:45:50|353.14|350.74|353|350.6|353.14|350.74|353|350.6|0
1649083560000|2022-04-04 14:46:00|353.14|350.74|352.43|350.03|353.14|350.74|352.43|350.03|0
1649083570000|2022-04-04 14:46:10|352.29|349.89|352.43|350.03|352.43|350.03|352.29|349.89|0
1649083580000|2022-04-04 14:46:20|352.29|349.89|352.57|350.17|352.57|350.17|352.29|349.89|0
1649083590000|2022-04-04 14:46:30|352.43|350.03|352.15|349.75|352.43|350.03|352.15|349.75|0
1649083600000|2022-04-04 14:46:40|352.07|349.67|352.36|349.96|352.36|349.96|352.07|349.67|0
1649083610000|2022-04-04 14:46:50|352.57|350.17|352.43|350.03|352.57|350.17|352.43|350.03|0
1649083620000|2022-04-04 14:47:00|352.5|350.1|351.86|349.46|352.5|350.1|351.86|349.46|0
1649083630000|2022-04-04 14:47:10|351.72|349.32|351.86|349.46|351.86|349.46|351.72|349.32|0
1649083640000|2022-04-04 14:47:20|351.72|349.32|352.01|349.61|352.01|349.61|351.72|349.32|0
1649083650000|2022-04-04 14:47:30|351.86|349.46|352.15|349.75|352.15|349.75|351.86|349.46|0
1649083660000|2022-04-04 14:47:40|352.29|349.89|352.43|350.03|352.43|350.03|352.29|349.89|0
1649083670000|2022-04-04 14:47:50|352.72|350.32|352.64|350.24|352.72|350.32|352.57|350.17|0
1649083680000|2022-04-04 14:48:00|352.72|350.32|352.86|350.46|352.86|350.46|352.72|350.32|0
1649083690000|2022-04-04 14:48:10|353|350.6|353.14|350.74|353.14|350.74|353|350.6|0
1649083700000|2022-04-04 14:48:20|353.29|350.89|354.28|351.88|354.28|351.88|353.29|350.89|0
1649083710000|2022-04-04 14:48:30|354.14|351.74|354.28|351.88|354.28|351.88|354.14|351.74|0
1649083720000|2022-04-04 14:48:40|354.14|351.74|354.43|352.03|354.43|352.03|354.14|351.74|0
1649083730000|2022-04-04 14:48:50|354.71|352.31|355|352.6|355|352.6|354.71|352.31|0
1649083740000|2022-04-04 14:49:00|354.57|352.17|354.71|352.31|355|352.6|354.57|352.17|0
1649083750000|2022-04-04 14:49:10|354.43|352.03|354.57|352.17|354.57|352.17|354.28|351.88|0
1649083760000|2022-04-04 14:49:20|354.43|352.03|355|352.6|355|352.6|354.43|352.03|0
1649083770000|2022-04-04 14:49:30|354.85|352.45|355|352.6|355|352.6|354.85|352.45|0
1649083780000|2022-04-04 14:49:40|354.64|352.24|354.28|351.88|354.64|352.24|354.28|351.88|0
1649083790000|2022-04-04 14:49:50|354.43|352.03|354.28|351.88|354.57|352.17|354.28|351.88|0
1649083800000|2022-04-04 14:50:00|354.14|351.74|354.57|352.17|354.57|352.17|354|351.6|0
1649083810000|2022-04-04 14:50:10|354.71|352.31|354.42|352.02|355|352.6|354.42|352.02|0
1649083820000|2022-04-04 14:50:20|354.49|352.09|354.28|351.88|354.49|352.09|354.14|351.74|0
1649083830000|2022-04-04 14:50:30|354.71|352.31|355.14|352.74|355.14|352.74|354.71|352.31|0
1649083840000|2022-04-04 14:50:40|354.85|352.45|354.57|352.17|354.85|352.45|354.57|352.17|0
1649083850000|2022-04-04 14:50:50|354.42|352.02|354.28|351.88|354.42|352.02|354.28|351.88|0
1649083860000|2022-04-04 14:51:00|354.42|352.02|354.14|351.74|354.42|352.02|354.14|351.74|0
1649083870000|2022-04-04 14:51:10|354.57|352.17|354.71|352.31|354.71|352.31|354.57|352.17|0
1649083880000|2022-04-04 14:51:20|354.57|352.17|354.28|351.88|354.57|352.17|354.28|351.88|0
1649083890000|2022-04-04 14:51:30|354.49|352.09|354.57|352.17|354.57|352.17|354.49|352.09|0
1649083900000|2022-04-04 14:51:40|354.71|352.31|354.71|352.31|354.71|352.31|354.57|352.17|0
1649083910000|2022-04-04 14:51:50|355|352.6|354.71|352.31|355|352.6|354.71|352.31|0
1649083920000|2022-04-04 14:52:00|355|352.6|354.85|352.45|355|352.6|354.85|352.45|0
1649083930000|2022-04-04 14:52:10|354.99|352.59|354.71|352.31|355.14|352.74|354.71|352.31|0
1649083940000|2022-04-04 14:52:20|354.78|352.38|354.57|352.17|354.78|352.38|354.57|352.17|0
1649083950000|2022-04-04 14:52:30|354.71|352.31|354.57|352.17|354.71|352.31|354.42|352.02|0
1649083960000|2022-04-04 14:52:40|354.85|352.45|354.85|352.45|354.85|352.45|354.71|352.31|0
1649083970000|2022-04-04 14:52:50|354.71|352.31|354.63|352.23|354.71|352.31|354.63|352.23|0
1649083980000|2022-04-04 14:53:00|354.42|352.02|354.42|352.02|354.49|352.09|354.28|351.88|0
1649083990000|2022-04-04 14:53:10|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1649084000000|2022-04-04 14:53:20|354.42|352.02|354.28|351.88|354.57|352.17|354.28|351.88|0
1649084010000|2022-04-04 14:53:30|354.71|352.31|354.99|352.59|354.99|352.59|354.71|352.31|0
1649084020000|2022-04-04 14:53:40|354.85|352.45|354.71|352.31|354.85|352.45|354.71|352.31|0
1649084030000|2022-04-04 14:53:50|354.85|352.45|354.92|352.52|354.92|352.52|354.85|352.45|0
1649084040000|2022-04-04 14:54:00|354.71|352.31|354.71|352.31|354.71|352.31|354.57|352.17|0
1649084050000|2022-04-04 14:54:10|354.85|352.45|354.99|352.59|354.99|352.59|354.85|352.45|0
1649084060000|2022-04-04 14:54:20|354.85|352.45|354.57|352.17|354.85|352.45|354.57|352.17|0
1649084070000|2022-04-04 14:54:30|354.85|352.45|355.28|352.88|355.28|352.88|354.85|352.45|0
1649084080000|2022-04-04 14:54:40|355.14|352.74|354.28|351.88|355.14|352.74|354.28|351.88|0
1649084090000|2022-04-04 14:54:50|354|351.6|354|351.6|354.06|351.66|354|351.6|0
1649084100000|2022-04-04 14:55:00|353.14|350.74|353.85|351.45|353.85|351.45|353.14|350.74|0
1649084110000|2022-04-04 14:55:10|353.78|351.38|353.28|350.88|353.85|351.45|353.28|350.88|0
1649084120000|2022-04-04 14:55:20|353.35|350.95|353.57|351.17|353.85|351.45|353.35|350.95|0
1649084130000|2022-04-04 14:55:30|353.49|351.09|353.85|351.45|353.85|351.45|353.49|351.09|0
1649084140000|2022-04-04 14:55:40|353.99|351.59|354.14|351.74|354.14|351.74|353.85|351.45|0
1649084150000|2022-04-04 14:55:50|354.28|351.88|354.28|351.88|354.42|352.02|354.28|351.88|0
1649084160000|2022-04-04 14:56:00|354.42|352.02|354.71|352.31|354.71|352.31|354.42|352.02|0
1649084170000|2022-04-04 14:56:10|354.57|352.17|354.28|351.88|354.57|352.17|353.99|351.59|0
1649084180000|2022-04-04 14:56:20|353.99|351.59|353.71|351.31|353.99|351.59|353.57|351.17|0
1649084190000|2022-04-04 14:56:30|353.85|351.45|353.92|351.52|353.92|351.52|353.85|351.45|0
1649084200000|2022-04-04 14:56:40|353.85|351.45|353.71|351.31|353.85|351.45|353.71|351.31|0
1649084210000|2022-04-04 14:56:50|353.85|351.45|353.85|351.45|354.28|351.88|353.85|351.45|0
1649084230000|2022-04-04 14:57:10|353.71|351.31|353.28|350.88|353.71|351.31|353.28|350.88|0
1649084240000|2022-04-04 14:57:20|353.35|350.95|353.42|351.02|353.42|351.02|353.14|350.74|0
1649084250000|2022-04-04 14:57:30|353.71|351.31|353.71|351.31|353.85|351.45|353.71|351.31|0
1649084260000|2022-04-04 14:57:40|353.85|351.45|353.57|351.17|353.85|351.45|353.57|351.17|0
1649084270000|2022-04-04 14:57:50|353.63|351.23|353.28|350.88|353.63|351.23|353.28|350.88|0
1649084280000|2022-04-04 14:58:00|353.42|351.02|352.85|350.45|353.42|351.02|352.85|350.45|0
1649084290000|2022-04-04 14:58:10|352.71|350.31|352.85|350.45|352.85|350.45|352.71|350.31|0
1649084300000|2022-04-04 14:58:20|352.71|350.31|352.57|350.17|352.85|350.45|352.43|350.03|0
1649084310000|2022-04-04 14:58:30|352.85|350.45|352.28|349.88|352.85|350.45|352.28|349.88|0
1649084320000|2022-04-04 14:58:40|352.5|350.1|352.71|350.31|352.71|350.31|352.28|349.88|0
1649084330000|2022-04-04 14:58:50|352.85|350.45|352.85|350.45|352.85|350.45|352.57|350.17|0
1649084340000|2022-04-04 14:59:00|352.71|350.31|353|350.6|353|350.6|352.71|350.31|0
1649084350000|2022-04-04 14:59:10|353.28|350.88|353.14|350.74|353.28|350.88|353|350.6|0
1649084360000|2022-04-04 14:59:20|353.28|350.88|353.57|351.17|353.57|351.17|353.28|350.88|0
1649084370000|2022-04-04 14:59:30|353.71|351.31|353.71|351.31|353.85|351.45|353.71|351.31|0
1649084380000|2022-04-04 14:59:40|353.57|351.17|353.71|351.31|353.71|351.31|353.57|351.17|0
1649084390000|2022-04-04 14:59:50|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1649084400000|2022-04-04 15:00:00|353.85|351.45|353.28|350.88|353.85|351.45|353.28|350.88|0
1649084410000|2022-04-04 15:00:10|353.42|351.02|353.71|351.31|353.71|351.31|353.42|351.02|0
1649084420000|2022-04-04 15:00:20|353.85|351.45|353.85|351.45|354.14|351.74|353.85|351.45|0
1649084430000|2022-04-04 15:00:30|354.14|351.74|354.28|351.88|354.28|351.88|354.14|351.74|0
1649084440000|2022-04-04 15:00:40|354.42|352.02|354.99|352.59|354.99|352.59|354.42|352.02|0
1649084450000|2022-04-04 15:00:50|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1649084460000|2022-04-04 15:01:00|355.28|352.88|355.42|353.02|355.42|353.02|355.13|352.73|0
1649084470000|2022-04-04 15:01:10|355.49|353.09|355.85|353.45|355.85|353.45|355.49|353.09|0
1649084480000|2022-04-04 15:01:20|355.71|353.31|355.85|353.45|355.85|353.45|355.71|353.31|0
1649084490000|2022-04-04 15:01:30|356.13|353.73|356.28|353.88|356.28|353.88|356.13|353.73|0
1649084500000|2022-04-04 15:01:40|356.42|354.02|356.71|354.31|356.71|354.31|356.42|354.02|0
1649084510000|2022-04-04 15:01:50|356.99|354.59|356.85|354.45|357.14|354.74|356.85|354.45|0
1649084520000|2022-04-04 15:02:00|356.71|354.31|356.85|354.45|357.42|355.02|356.71|354.31|0
1649084530000|2022-04-04 15:02:10|356.71|354.31|356.28|353.88|356.71|354.31|356.28|353.88|0
1649084540000|2022-04-04 15:02:20|356.13|353.73|356.28|353.88|356.28|353.88|355.99|353.59|0
1649084550000|2022-04-04 15:02:30|356.13|353.73|355.7|353.3|356.13|353.73|355.7|353.3|0
1649084560000|2022-04-04 15:02:40|355.85|353.45|355.7|353.3|355.85|353.45|355.7|353.3|0
1649084570000|2022-04-04 15:02:50|355.99|353.59|356.13|353.73|356.13|353.73|355.99|353.59|0
1649084580000|2022-04-04 15:03:00|356.71|354.31|356.85|354.45|356.99|354.59|356.71|354.31|0
1649084590000|2022-04-04 15:03:10|356.56|354.16|356.85|354.45|356.85|354.45|356.56|354.16|0
1649084600000|2022-04-04 15:03:20|356.71|354.31|357.14|354.74|357.14|354.74|356.71|354.31|0
1649084610000|2022-04-04 15:03:30|357.2|354.8|357.14|354.74|357.2|354.8|356.99|354.59|0
1649084620000|2022-04-04 15:03:40|356.99|354.59|356.85|354.45|356.99|354.59|356.85|354.45|0
1649084630000|2022-04-04 15:03:50|356.71|354.31|356.56|354.16|356.85|354.45|356.56|354.16|0
1649084640000|2022-04-04 15:04:00|356.42|354.02|356.28|353.88|356.56|354.16|356.13|353.73|0
1649084650000|2022-04-04 15:04:10|356.13|353.73|356.71|354.31|356.71|354.31|356.13|353.73|0
1649084660000|2022-04-04 15:04:20|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1649084670000|2022-04-04 15:04:30|356.71|354.31|356.85|354.45|356.85|354.45|356.71|354.31|0
1649084680000|2022-04-04 15:04:40|356.92|354.52|356.99|354.59|356.99|354.59|356.92|354.52|0
1649084700000|2022-04-04 15:05:00|356.85|354.45|356.99|354.59|356.99|354.59|356.71|354.31|0
1649084710000|2022-04-04 15:05:10|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1649084720000|2022-04-04 15:05:20|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1649084730000|2022-04-04 15:05:30|356.99|354.59|357.13|354.73|357.13|354.73|356.99|354.59|0
1649084740000|2022-04-04 15:05:40|356.99|354.59|357.28|354.88|357.28|354.88|356.99|354.59|0
1649084750000|2022-04-04 15:05:50|357.13|354.73|356.99|354.59|357.28|354.88|356.99|354.59|0
1649084760000|2022-04-04 15:06:00|356.85|354.45|356.7|354.3|356.85|354.45|356.42|354.02|0
1649084770000|2022-04-04 15:06:10|356.56|354.16|356.7|354.3|356.7|354.3|356.56|354.16|0
1649084780000|2022-04-04 15:06:20|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1649084790000|2022-04-04 15:06:30|356.99|354.59|357.28|354.88|357.28|354.88|356.99|354.59|0
1649084800000|2022-04-04 15:06:40|357.42|355.02|357.71|355.31|357.71|355.31|357.42|355.02|0
1649084810000|2022-04-04 15:06:50|357.99|355.59|357.99|355.59|357.99|355.59|357.99|355.59|0
1649084820000|2022-04-04 15:07:00|358.14|355.74|358.28|355.88|358.28|355.88|358.14|355.74|0
1649084830000|2022-04-04 15:07:10|358.21|355.81|357.99|355.59|358.42|356.02|357.99|355.59|0
1649084840000|2022-04-04 15:07:20|359.56|357.16|358.95|356.55|359.56|357.16|358.81|356.41|0
1649084850000|2022-04-04 15:07:30|358.81|356.41|358.95|356.55|359.09|356.69|358.81|356.41|0
1649084870000|2022-04-04 15:07:50|358.81|356.41|358.66|356.26|358.81|356.41|358.52|356.12|0
1649084880000|2022-04-04 15:08:00|358.73|356.33|358.09|355.69|358.81|356.41|358.09|355.69|0
1649084890000|2022-04-04 15:08:10|358.38|355.98|358.09|355.69|358.38|355.98|358.09|355.69|0
1649084900000|2022-04-04 15:08:20|358.23|355.83|358.23|355.83|358.23|355.83|358.09|355.69|0
1649084920000|2022-04-04 15:08:40|358.09|355.69|358.37|355.97|358.37|355.97|358.09|355.69|0
1649084930000|2022-04-04 15:08:50|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1649084940000|2022-04-04 15:09:00|358.37|355.97|358.09|355.69|358.37|355.97|358.09|355.69|0
1649084950000|2022-04-04 15:09:10|357.94|355.54|358.09|355.69|358.23|355.83|357.94|355.54|0
1649084960000|2022-04-04 15:09:20|358.3|355.9|358.52|356.12|358.52|356.12|358.3|355.9|0
1649084970000|2022-04-04 15:09:30|358.37|355.97|358.37|355.97|358.37|355.97|358.23|355.83|0
1649084980000|2022-04-04 15:09:40|358.8|356.4|358.52|356.12|358.8|356.4|358.52|356.12|0
1649084990000|2022-04-04 15:09:50|358.59|356.19|358.52|356.12|358.59|356.19|358.52|356.12|0
1649085000000|2022-04-04 15:10:00|358.09|355.69|357.8|355.4|358.09|355.69|357.8|355.4|0
1649085010000|2022-04-04 15:10:10|357.66|355.26|357.8|355.4|357.8|355.4|357.66|355.26|0
1649085020000|2022-04-04 15:10:20|357.94|355.54|358.52|356.12|358.52|356.12|357.94|355.54|0
1649085030000|2022-04-04 15:10:30|358.09|355.69|357.94|355.54|358.09|355.69|357.8|355.4|0
1649085040000|2022-04-04 15:10:40|357.8|355.4|357.8|355.4|357.8|355.4|357.66|355.26|0
1649085050000|2022-04-04 15:10:50|357.66|355.26|357.66|355.26|357.66|355.26|357.66|355.26|0
1649085060000|2022-04-04 15:11:00|357.51|355.11|357.66|355.26|357.8|355.4|357.51|355.11|0
1649085070000|2022-04-04 15:11:10|357.51|355.11|357.51|355.11|357.66|355.26|357.51|355.11|0
1649085080000|2022-04-04 15:11:20|357.66|355.26|357.44|355.04|357.66|355.26|357.44|355.04|0
1649085090000|2022-04-04 15:11:30|357.51|355.11|357.37|354.97|357.51|355.11|357.37|354.97|0
1649085100000|2022-04-04 15:11:40|357.51|355.11|357.66|355.26|357.66|355.26|357.51|355.11|0
1649085110000|2022-04-04 15:11:50|357.8|355.4|357.8|355.4|357.94|355.54|357.8|355.4|0
1649085120000|2022-04-04 15:12:00|357.66|355.26|357.08|354.68|357.66|355.26|357.08|354.68|0
1649085130000|2022-04-04 15:12:10|356.94|354.54|356.8|354.4|356.94|354.54|356.8|354.4|0
1649085140000|2022-04-04 15:12:20|357.08|354.68|356.94|354.54|357.37|354.97|356.94|354.54|0
1649085150000|2022-04-04 15:12:30|356.87|354.47|356.8|354.4|356.94|354.54|356.8|354.4|0
1649085160000|2022-04-04 15:12:40|356.94|354.54|356.8|354.4|356.94|354.54|356.8|354.4|0
1649085170000|2022-04-04 15:12:50|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1649085180000|2022-04-04 15:13:00|356.51|354.11|356.66|354.26|356.8|354.4|356.51|354.11|0
1649085190000|2022-04-04 15:13:10|356.37|353.97|356.51|354.11|356.51|354.11|356.37|353.97|0
1649085200000|2022-04-04 15:13:20|356.37|353.97|356.37|353.97|356.51|354.11|356.37|353.97|0
1649085210000|2022-04-04 15:13:30|356.51|354.11|356.65|354.25|356.65|354.25|356.51|354.11|0
1649085220000|2022-04-04 15:13:40|356.8|354.4|356.94|354.54|357.08|354.68|356.8|354.4|0
1649085230000|2022-04-04 15:13:50|356.8|354.4|357.51|355.11|357.51|355.11|356.8|354.4|0
1649085240000|2022-04-04 15:14:00|357.37|354.97|357.08|354.68|357.37|354.97|357.08|354.68|0
1649085250000|2022-04-04 15:14:10|357.37|354.97|357.23|354.83|357.37|354.97|357.23|354.83|0
1649085260000|2022-04-04 15:14:20|357.37|354.97|357.66|355.26|357.66|355.26|357.37|354.97|0
1649085270000|2022-04-04 15:14:30|357.8|355.4|357.8|355.4|357.94|355.54|357.8|355.4|0
1649085280000|2022-04-04 15:14:40|357.94|355.54|357.51|355.11|357.94|355.54|357.51|355.11|0
1649085290000|2022-04-04 15:14:50|357.37|354.97|357.51|355.11|357.51|355.11|357.37|354.97|0
1649085300000|2022-04-04 15:15:00|357.66|355.26|357.51|355.11|357.66|355.26|357.37|354.97|0
1649085310000|2022-04-04 15:15:10|357.37|354.97|357.51|355.11|357.58|355.18|357.37|354.97|0
1649085320000|2022-04-04 15:15:20|357.66|355.26|356.94|354.54|357.66|355.26|356.8|354.4|0
1649085330000|2022-04-04 15:15:30|356.8|354.4|356.8|354.4|356.94|354.54|356.8|354.4|0
1649085340000|2022-04-04 15:15:40|356.94|354.54|356.94|354.54|356.94|354.54|356.8|354.4|0
1649085350000|2022-04-04 15:15:50|357.08|354.68|356.8|354.4|357.08|354.68|356.8|354.4|0
1649085360000|2022-04-04 15:16:00|356.65|354.25|356.8|354.4|356.94|354.54|356.65|354.25|0
1649085370000|2022-04-04 15:16:10|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1649085380000|2022-04-04 15:16:20|356.58|354.18|356.65|354.25|356.65|354.25|356.51|354.11|0
1649085390000|2022-04-04 15:16:30|356.51|354.11|356.65|354.25|356.65|354.25|356.51|354.11|0
1649085400000|2022-04-04 15:16:40|356.8|354.4|356.94|354.54|356.94|354.54|356.8|354.4|0
1649085410000|2022-04-04 15:16:50|356.8|354.4|357.08|354.68|357.08|354.68|356.8|354.4|0
1649085420000|2022-04-04 15:17:00|357.37|354.97|357.23|354.83|357.37|354.97|357.23|354.83|0
1649085430000|2022-04-04 15:17:10|357.37|354.97|357.65|355.25|357.65|355.25|357.37|354.97|0
1649085440000|2022-04-04 15:17:20|357.51|355.11|357.23|354.83|357.51|355.11|357.23|354.83|0
1649085450000|2022-04-04 15:17:30|357.08|354.68|356.94|354.54|357.23|354.83|356.94|354.54|0
1649085460000|2022-04-04 15:17:40|356.8|354.4|356.8|354.4|356.8|354.4|356.65|354.25|0
1649085470000|2022-04-04 15:17:50|356.65|354.25|356.65|354.25|356.65|354.25|356.51|354.11|0
1649085480000|2022-04-04 15:18:00|356.8|354.4|356.94|354.54|356.94|354.54|356.65|354.25|0
1649085490000|2022-04-04 15:18:10|357.08|354.68|357.23|354.83|357.23|354.83|357.08|354.68|0
1649085500000|2022-04-04 15:18:20|357.08|354.68|356.94|354.54|357.08|354.68|356.94|354.54|0
1649085510000|2022-04-04 15:18:30|357.22|354.82|357.51|355.11|357.51|355.11|357.15|354.75|0
1649085520000|2022-04-04 15:18:40|357.65|355.25|357.65|355.25|357.65|355.25|357.51|355.11|0
1649085530000|2022-04-04 15:18:50|357.51|355.11|357.37|354.97|357.51|355.11|357.37|354.97|0
1649085540000|2022-04-04 15:19:00|357.51|355.11|357.8|355.4|357.8|355.4|357.51|355.11|0
1649085550000|2022-04-04 15:19:10|357.37|354.97|357.37|354.97|357.51|355.11|357.37|354.97|0
1649085560000|2022-04-04 15:19:20|357.51|355.11|357.65|355.25|357.8|355.4|357.51|355.11|0
1649085570000|2022-04-04 15:19:30|357.58|355.18|357.51|355.11|357.58|355.18|357.37|354.97|0
1649085580000|2022-04-04 15:19:40|357.37|354.97|357.65|355.25|357.65|355.25|357.37|354.97|0
1649085590000|2022-04-04 15:19:50|357.58|355.18|357.65|355.25|357.65|355.25|357.51|355.11|0
1649085600000|2022-04-04 15:20:00|357.08|354.68|357.22|354.82|357.22|354.82|356.94|354.54|0
1649085610000|2022-04-04 15:20:10|357.08|354.68|357.37|354.97|357.37|354.97|357.08|354.68|0
1649085620000|2022-04-04 15:20:20|357.22|354.82|356.94|354.54|357.22|354.82|356.8|354.4|0
1649085630000|2022-04-04 15:20:30|357.08|354.68|356.79|354.39|357.08|354.68|356.79|354.39|0
1649085640000|2022-04-04 15:20:40|356.94|354.54|357.08|354.68|357.22|354.82|356.94|354.54|0
1649085650000|2022-04-04 15:20:50|357.37|354.97|357.22|354.82|357.51|355.11|357.22|354.82|0
1649085660000|2022-04-04 15:21:00|357.37|354.97|356.94|354.54|357.37|354.97|356.94|354.54|0
1649085670000|2022-04-04 15:21:10|357.22|354.82|357.22|354.82|357.22|354.82|357.08|354.68|0
1649085680000|2022-04-04 15:21:20|357.51|355.11|357.65|355.25|357.65|355.25|357.51|355.11|0
1649085690000|2022-04-04 15:21:30|357.51|355.11|357.65|355.25|357.65|355.25|357.51|355.11|0
1649085700000|2022-04-04 15:21:40|357.8|355.4|357.65|355.25|357.94|355.54|357.65|355.25|0
1649085710000|2022-04-04 15:21:50|357.8|355.4|357.8|355.4|357.94|355.54|357.8|355.4|0
1649085720000|2022-04-04 15:22:00|357.94|355.54|357.8|355.4|357.94|355.54|357.8|355.4|0
1649085730000|2022-04-04 15:22:10|357.94|355.54|357.37|354.97|357.94|355.54|357.37|354.97|0
1649085740000|2022-04-04 15:22:20|357.51|355.11|357.37|354.97|357.51|355.11|357.37|354.97|0
1649085750000|2022-04-04 15:22:30|357.58|355.18|357.65|355.25|357.65|355.25|357.58|355.18|0
1649085760000|2022-04-04 15:22:40|357.8|355.4|357.8|355.4|357.94|355.54|357.8|355.4|0
1649085770000|2022-04-04 15:22:50|357.94|355.54|357.65|355.25|357.94|355.54|357.65|355.25|0
1649085780000|2022-04-04 15:23:00|357.8|355.4|357.8|355.4|357.8|355.4|357.65|355.25|0
1649085790000|2022-04-04 15:23:10|357.65|355.25|357.8|355.4|357.8|355.4|357.65|355.25|0
1649085800000|2022-04-04 15:23:20|357.94|355.54|357.8|355.4|357.94|355.54|357.72|355.32|0
1649085810000|2022-04-04 15:23:30|357.86|355.46|357.51|355.11|357.86|355.46|357.51|355.11|0
1649085820000|2022-04-04 15:23:40|357.65|355.25|357.65|355.25|357.65|355.25|357.65|355.25|0
1649085830000|2022-04-04 15:23:50|357.51|355.11|357.37|354.97|357.51|355.11|357.37|354.97|0
1649085840000|2022-04-04 15:24:00|357.51|355.11|357.8|355.4|357.8|355.4|357.51|355.11|0
1649085850000|2022-04-04 15:24:10|357.65|355.25|357.37|354.97|357.65|355.25|357.37|354.97|0
1649085860000|2022-04-04 15:24:20|357.65|355.25|357.65|355.25|357.8|355.4|357.65|355.25|0
1649085870000|2022-04-04 15:24:30|357.8|355.4|357.94|355.54|357.94|355.54|357.79|355.39|0
1649085880000|2022-04-04 15:24:40|357.79|355.39|357.94|355.54|357.94|355.54|357.79|355.39|0
1649085890000|2022-04-04 15:24:50|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1649085900000|2022-04-04 15:25:00|358.37|355.97|358.65|356.25|358.65|356.25|358.37|355.97|0
1649085910000|2022-04-04 15:25:10|358.37|355.97|357.65|355.25|358.37|355.97|357.65|355.25|0
1649085920000|2022-04-04 15:25:20|357.51|355.11|357.79|355.39|357.79|355.39|357.51|355.11|0
1649085930000|2022-04-04 15:25:30|357.65|355.25|357.79|355.39|357.79|355.39|357.65|355.25|0
1649085940000|2022-04-04 15:25:40|357.72|355.32|357.79|355.39|357.79|355.39|357.65|355.25|0
1649085950000|2022-04-04 15:25:50|357.65|355.25|357.79|355.39|357.79|355.39|357.65|355.25|0
1649085960000|2022-04-04 15:26:00|357.94|355.54|357.51|355.11|357.94|355.54|357.51|355.11|0
1649085970000|2022-04-04 15:26:10|357.36|354.96|357.72|355.32|357.72|355.32|357.36|354.96|0
1649085980000|2022-04-04 15:26:20|357.65|355.25|357.65|355.25|357.65|355.25|357.51|355.11|0
1649085990000|2022-04-04 15:26:30|357.79|355.39|357.94|355.54|357.94|355.54|357.79|355.39|0
1649086000000|2022-04-04 15:26:40|357.79|355.39|357.79|355.39|357.94|355.54|357.79|355.39|0
1649086010000|2022-04-04 15:26:50|357.94|355.54|357.86|355.46|357.94|355.54|357.86|355.46|0
1649086020000|2022-04-04 15:27:00|358.08|355.68|358.22|355.82|358.22|355.82|357.94|355.54|0
1649086030000|2022-04-04 15:27:10|358.37|355.97|358.37|355.97|358.44|356.04|358.37|355.97|0
1649086040000|2022-04-04 15:27:20|358.51|356.11|358.37|355.97|358.51|356.11|358.37|355.97|0
1649086050000|2022-04-04 15:27:30|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1649086060000|2022-04-04 15:27:40|357.33|354.93|357.33|354.93|357.33|354.93|357.19|354.79|0
1649086070000|2022-04-04 15:27:50|357.47|355.07|357.25|354.85|357.47|355.07|357.25|354.85|0
1649086080000|2022-04-04 15:28:00|357.19|354.79|357.04|354.64|357.19|354.79|357.04|354.64|0
1649086090000|2022-04-04 15:28:10|357.47|355.07|357.47|355.07|357.47|355.07|357.47|355.07|0
1649086100000|2022-04-04 15:28:20|357.61|355.21|357.33|354.93|357.61|355.21|357.33|354.93|0
1649086110000|2022-04-04 15:28:30|357.47|355.07|357.47|355.07|357.47|355.07|357.47|355.07|0
1649086120000|2022-04-04 15:28:40|357.61|355.21|357.61|355.21|357.76|355.36|357.61|355.21|0
1649086130000|2022-04-04 15:28:50|357.76|355.36|357.9|355.5|357.9|355.5|357.76|355.36|0
1649086140000|2022-04-04 15:29:00|357.76|355.36|358.04|355.64|358.04|355.64|357.76|355.36|0
1649086150000|2022-04-04 15:29:10|357.9|355.5|358.19|355.79|358.19|355.79|357.9|355.5|0
1649086160000|2022-04-04 15:29:20|358.04|355.64|357.9|355.5|358.04|355.64|357.9|355.5|0
1649086170000|2022-04-04 15:29:30|357.76|355.36|357.83|355.43|357.83|355.43|357.76|355.36|0
1649086180000|2022-04-04 15:29:40|357.76|355.36|357.9|355.5|357.9|355.5|357.76|355.36|0
1649086190000|2022-04-04 15:29:50|358.04|355.64|358.04|355.64|358.04|355.64|357.9|355.5|0
1649086200000|2022-04-04 15:30:00|358.19|355.79|358.04|355.64|358.19|355.79|357.9|355.5|0
1649086210000|2022-04-04 15:30:10|358.19|355.79|358.04|355.64|358.19|355.79|358.04|355.64|0
1649086220000|2022-04-04 15:30:20|357.9|355.5|358.19|355.79|358.19|355.79|357.9|355.5|0
1649086230000|2022-04-04 15:30:30|358.04|355.64|358.47|356.07|358.47|356.07|358.04|355.64|0
1649086240000|2022-04-04 15:30:40|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1649086250000|2022-04-04 15:30:50|358.76|356.36|358.47|356.07|358.76|356.36|358.47|356.07|0
1649086260000|2022-04-04 15:31:00|358.19|355.79|357.97|355.57|358.19|355.79|357.97|355.57|0
1649086270000|2022-04-04 15:31:10|358.04|355.64|358.9|356.5|358.9|356.5|358.04|355.64|0
1649086280000|2022-04-04 15:31:20|358.76|356.36|358.9|356.5|358.9|356.5|358.76|356.36|0
1649086290000|2022-04-04 15:31:30|358.76|356.36|358.76|356.36|358.9|356.5|358.76|356.36|0
1649086310000|2022-04-04 15:31:50|358.83|356.43|358.9|356.5|358.9|356.5|358.83|356.43|0
1649086320000|2022-04-04 15:32:00|359.05|356.65|359.19|356.79|359.19|356.79|359.05|356.65|0
1649086340000|2022-04-04 15:32:20|359.34|356.94|358.9|356.5|359.34|356.94|358.9|356.5|0
1649086360000|2022-04-04 15:32:40|358.76|356.36|358.47|356.07|358.76|356.36|358.47|356.07|0
1649086370000|2022-04-04 15:32:50|358.33|355.93|358.04|355.64|358.33|355.93|358.04|355.64|0
1649086380000|2022-04-04 15:33:00|358.19|355.79|358.19|355.79|358.33|355.93|358.19|355.79|0
1649086390000|2022-04-04 15:33:10|358.04|355.64|358.04|355.64|358.04|355.64|357.9|355.5|0
1649086400000|2022-04-04 15:33:20|357.9|355.5|357.9|355.5|358.04|355.64|357.9|355.5|0
1649086410000|2022-04-04 15:33:30|357.76|355.36|357.76|355.36|357.76|355.36|357.61|355.21|0
1649086420000|2022-04-04 15:33:40|357.61|355.21|357.76|355.36|357.76|355.36|357.61|355.21|0
1649086430000|2022-04-04 15:33:50|358.04|355.64|358.04|355.64|358.19|355.79|358.04|355.64|0
1649086440000|2022-04-04 15:34:00|357.61|355.21|357.47|355.07|357.61|355.21|357.47|355.07|0
1649086450000|2022-04-04 15:34:10|357.61|355.21|357.76|355.36|357.76|355.36|357.61|355.21|0
1649086460000|2022-04-04 15:34:20|357.61|355.21|357.9|355.5|357.9|355.5|357.61|355.21|0
1649086470000|2022-04-04 15:34:30|357.76|355.36|358.04|355.64|358.04|355.64|357.76|355.36|0
1649086480000|2022-04-04 15:34:40|358.19|355.79|357.9|355.5|358.19|355.79|357.9|355.5|0
1649086490000|2022-04-04 15:34:50|357.76|355.36|357.9|355.5|357.9|355.5|357.76|355.36|0
1649086500000|2022-04-04 15:35:00|357.76|355.36|357.33|354.93|357.76|355.36|357.33|354.93|0
1649086510000|2022-04-04 15:35:10|357.47|355.07|357.47|355.07|357.61|355.21|357.47|355.07|0
1649086520000|2022-04-04 15:35:20|357.61|355.21|357.61|355.21|357.76|355.36|357.61|355.21|0
1649086530000|2022-04-04 15:35:30|358.04|355.64|358.04|355.64|358.33|355.93|358.04|355.64|0
1649086540000|2022-04-04 15:35:40|357.9|355.5|357.76|355.36|357.9|355.5|357.61|355.21|0
1649086550000|2022-04-04 15:35:50|357.61|355.21|357.9|355.5|357.9|355.5|357.61|355.21|0
1649086560000|2022-04-04 15:36:00|357.75|355.35|357.61|355.21|357.75|355.35|357.61|355.21|0
1649086570000|2022-04-04 15:36:10|357.47|355.07|357.75|355.35|357.75|355.35|357.47|355.07|0
1649086580000|2022-04-04 15:36:20|357.9|355.5|358.04|355.64|358.04|355.64|357.9|355.5|0
1649086590000|2022-04-04 15:36:30|357.9|355.5|357.75|355.35|357.9|355.5|357.75|355.35|0
1649086600000|2022-04-04 15:36:40|357.68|355.28|357.61|355.21|357.75|355.35|357.61|355.21|0
1649086610000|2022-04-04 15:36:50|357.75|355.35|357.68|355.28|357.75|355.35|357.61|355.21|0
1649086620000|2022-04-04 15:37:00|357.75|355.35|357.61|355.21|357.75|355.35|357.61|355.21|0
1649086630000|2022-04-04 15:37:10|357.47|355.07|356.61|354.21|357.47|355.07|356.61|354.21|0
1649086640000|2022-04-04 15:37:20|356.75|354.35|356.61|354.21|356.89|354.49|356.61|354.21|0
1649086650000|2022-04-04 15:37:30|356.75|354.35|356.47|354.07|356.75|354.35|356.47|354.07|0
1649086670000|2022-04-04 15:37:50|356.61|354.21|356.47|354.07|356.61|354.21|356.47|354.07|0
1649086680000|2022-04-04 15:38:00|356.46|354.06|357.04|354.64|357.04|354.64|356.46|354.06|0
1649086690000|2022-04-04 15:38:10|356.75|354.35|356.46|354.06|356.75|354.35|356.46|354.06|0
1649086700000|2022-04-04 15:38:20|356.75|354.35|356.46|354.06|356.75|354.35|356.46|354.06|0
1649086710000|2022-04-04 15:38:30|356.32|353.92|356.61|354.21|356.61|354.21|356.32|353.92|0
1649086720000|2022-04-04 15:38:40|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1649086730000|2022-04-04 15:38:50|356.61|354.21|356.61|354.21|356.61|354.21|356.46|354.06|0
1649086740000|2022-04-04 15:39:00|356.75|354.35|356.61|354.21|356.75|354.35|356.46|354.06|0
1649086750000|2022-04-04 15:39:10|356.46|354.06|356.89|354.49|356.89|354.49|356.46|354.06|0
1649086760000|2022-04-04 15:39:20|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1649086770000|2022-04-04 15:39:30|356.89|354.49|357.32|354.92|357.32|354.92|356.89|354.49|0
1649086780000|2022-04-04 15:39:40|357.47|355.07|357.61|355.21|357.61|355.21|357.47|355.07|0
1649086790000|2022-04-04 15:39:50|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1649086800000|2022-04-04 15:40:00|357.47|355.07|357.75|355.35|357.75|355.35|357.47|355.07|0
1649086810000|2022-04-04 15:40:10|357.68|355.28|357.75|355.35|357.75|355.35|357.68|355.28|0
1649086820000|2022-04-04 15:40:20|357.61|355.21|357.75|355.35|357.9|355.5|357.61|355.21|0
1649086830000|2022-04-04 15:40:30|357.61|355.21|357.47|355.07|357.61|355.21|357.47|355.07|0
1649086840000|2022-04-04 15:40:40|357.75|355.35|357.61|355.21|357.75|355.35|357.47|355.07|0
1649086850000|2022-04-04 15:40:50|357.75|355.35|357.75|355.35|357.75|355.35|357.61|355.21|0
1649086860000|2022-04-04 15:41:00|357.9|355.5|357.61|355.21|357.9|355.5|357.61|355.21|0
1649086870000|2022-04-04 15:41:10|357.53|355.13|357.61|355.21|357.61|355.21|357.53|355.13|0
1649086880000|2022-04-04 15:41:20|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1649086890000|2022-04-04 15:41:30|357.61|355.21|357.75|355.35|357.75|355.35|357.53|355.13|0
1649086910000|2022-04-04 15:41:50|358.04|355.64|358.18|355.78|358.18|355.78|358.04|355.64|0
1649086920000|2022-04-04 15:42:00|358.04|355.64|357.75|355.35|358.04|355.64|357.75|355.35|0
1649086930000|2022-04-04 15:42:10|357.61|355.21|357.9|355.5|357.9|355.5|357.61|355.21|0
1649086940000|2022-04-04 15:42:20|357.75|355.35|357.61|355.21|357.9|355.5|357.61|355.21|0
1649086950000|2022-04-04 15:42:30|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1649086960000|2022-04-04 15:42:40|357.68|355.28|357.61|355.21|357.68|355.28|357.61|355.21|0
1649086970000|2022-04-04 15:42:50|357.47|355.07|357.47|355.07|357.61|355.21|357.47|355.07|0
1649086980000|2022-04-04 15:43:00|357.61|355.21|357.32|354.92|357.61|355.21|357.32|354.92|0
1649086990000|2022-04-04 15:43:10|357.47|355.07|358.04|355.64|358.04|355.64|357.47|355.07|0
1649087000000|2022-04-04 15:43:20|357.9|355.5|358.04|355.64|358.04|355.64|357.9|355.5|0
1649087010000|2022-04-04 15:43:30|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1649087020000|2022-04-04 15:43:40|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1649087030000|2022-04-04 15:43:50|357.75|355.35|357.61|355.21|357.75|355.35|357.61|355.21|0
1649087040000|2022-04-04 15:44:00|357.75|355.35|357.75|355.35|357.89|355.49|357.75|355.35|0
1649087050000|2022-04-04 15:44:10|357.96|355.56|357.75|355.35|358.04|355.64|357.75|355.35|0
1649087060000|2022-04-04 15:44:20|357.61|355.21|357.89|355.49|357.89|355.49|357.61|355.21|0
1649087070000|2022-04-04 15:44:30|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1649087080000|2022-04-04 15:44:40|357.89|355.49|357.61|355.21|357.89|355.49|357.61|355.21|0
1649087090000|2022-04-04 15:44:50|357.75|355.35|357.61|355.21|357.75|355.35|357.61|355.21|0
1649087100000|2022-04-04 15:45:00|357.75|355.35|357.46|355.06|357.89|355.49|357.46|355.06|0
1649087110000|2022-04-04 15:45:10|357.32|354.92|357.18|354.78|357.32|354.92|357.18|354.78|0
1649087120000|2022-04-04 15:45:20|357.32|354.92|357.32|354.92|357.32|354.92|357.18|354.78|0
1649087130000|2022-04-04 15:45:30|357.18|354.78|357.75|355.35|357.75|355.35|357.18|354.78|0
1649087140000|2022-04-04 15:45:40|357.89|355.49|358.18|355.78|358.18|355.78|357.89|355.49|0
1649087150000|2022-04-04 15:45:50|358.32|355.92|358.47|356.07|358.47|356.07|358.32|355.92|0
1649087160000|2022-04-04 15:46:00|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1649087170000|2022-04-04 15:46:10|358.75|356.35|359.62|357.22|359.62|357.22|358.75|356.35|0
1649087180000|2022-04-04 15:46:20|359.33|356.93|359.33|356.93|359.33|356.93|359.19|356.79|0
1649087190000|2022-04-04 15:46:30|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1649087200000|2022-04-04 15:46:40|359.04|356.64|359.19|356.79|359.19|356.79|359.04|356.64|0
1649087210000|2022-04-04 15:46:50|359.04|356.64|358.75|356.35|359.04|356.64|358.75|356.35|0
1649087220000|2022-04-04 15:47:00|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1649087230000|2022-04-04 15:47:10|358.75|356.35|358.75|356.35|358.75|356.35|358.47|356.07|0
1649087240000|2022-04-04 15:47:20|358.9|356.5|359.04|356.64|359.04|356.64|358.9|356.5|0
1649087250000|2022-04-04 15:47:30|359.19|356.79|359.47|357.07|359.47|357.07|359.19|356.79|0
1649087260000|2022-04-04 15:47:40|359.76|357.36|359.62|357.22|359.76|357.36|359.47|357.07|0
1649087270000|2022-04-04 15:47:50|359.76|357.36|359.33|356.93|359.76|357.36|359.33|356.93|0
1649087280000|2022-04-04 15:48:00|358.72|356.32|358.86|356.46|358.86|356.46|358.58|356.18|0
1649087290000|2022-04-04 15:48:10|359.01|356.61|358.72|356.32|359.01|356.61|358.72|356.32|0
1649087300000|2022-04-04 15:48:20|358.86|356.46|359.01|356.61|359.01|356.61|358.86|356.46|0
1649087310000|2022-04-04 15:48:30|359.08|356.68|358.72|356.32|359.15|356.75|358.72|356.32|0
1649087320000|2022-04-04 15:48:40|358.86|356.46|358.86|356.46|358.86|356.46|358.72|356.32|0
1649087330000|2022-04-04 15:48:50|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1649087340000|2022-04-04 15:49:00|358.58|356.18|358.43|356.03|358.58|356.18|358.43|356.03|0
1649087350000|2022-04-04 15:49:10|358.72|356.32|358.86|356.46|358.86|356.46|358.72|356.32|0
1649087360000|2022-04-04 15:49:20|359.01|356.61|358.43|356.03|359.01|356.61|358.43|356.03|0
1649087370000|2022-04-04 15:49:30|358.86|356.46|358.72|356.32|358.86|356.46|358.72|356.32|0
1649087380000|2022-04-04 15:49:40|358.58|356.18|358.72|356.32|358.72|356.32|358.58|356.18|0
1649087390000|2022-04-04 15:49:50|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1649087400000|2022-04-04 15:50:00|358.43|356.03|358.72|356.32|358.72|356.32|358.43|356.03|0
1649087410000|2022-04-04 15:50:10|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1649087420000|2022-04-04 15:50:20|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1649087430000|2022-04-04 15:50:30|359.15|356.75|359.01|356.61|359.15|356.75|359.01|356.61|0
1649087440000|2022-04-04 15:50:40|359.15|356.75|359.01|356.61|359.15|356.75|358.86|356.46|0
1649087450000|2022-04-04 15:50:50|358.86|356.46|358.72|356.32|358.86|356.46|358.72|356.32|0
1649087460000|2022-04-04 15:51:00|358.43|356.03|358.58|356.18|358.58|356.18|358.43|356.03|0
1649087470000|2022-04-04 15:51:10|358.43|356.03|358.5|356.1|358.5|356.1|358.43|356.03|0
1649087480000|2022-04-04 15:51:20|358.43|356.03|358.14|355.74|358.43|356.03|358.14|355.74|0
1649087490000|2022-04-04 15:51:30|358.43|356.03|358.29|355.89|358.43|356.03|358.29|355.89|0
1649087500000|2022-04-04 15:51:40|358.43|356.03|358.29|355.89|358.43|356.03|358.14|355.74|0
1649087510000|2022-04-04 15:51:50|358.21|355.81|358.29|355.89|358.29|355.89|358.21|355.81|0
1649087520000|2022-04-04 15:52:00|358.14|355.74|358.72|356.32|358.72|356.32|358.14|355.74|0
1649087530000|2022-04-04 15:52:10|358.43|356.03|358.43|356.03|358.58|356.18|358.43|356.03|0
1649087540000|2022-04-04 15:52:20|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1649087550000|2022-04-04 15:52:30|358.43|356.03|358.58|356.18|358.58|356.18|358.43|356.03|0
1649087560000|2022-04-04 15:52:40|358.72|356.32|358.72|356.32|358.72|356.32|358.58|356.18|0
1649087570000|2022-04-04 15:52:50|358.86|356.46|359.01|356.61|359.01|356.61|358.86|356.46|0
1649087580000|2022-04-04 15:53:00|358.86|356.46|359.01|356.61|359.01|356.61|358.86|356.46|0
1649087590000|2022-04-04 15:53:10|359.15|356.75|359.15|356.75|359.15|356.75|359.01|356.61|0
1649087600000|2022-04-04 15:53:20|359.29|356.89|359.01|356.61|359.29|356.89|359.01|356.61|0
1649087610000|2022-04-04 15:53:30|358.86|356.46|359.01|356.61|359.01|356.61|358.72|356.32|0
1649087620000|2022-04-04 15:53:40|359.29|356.89|359.44|357.04|359.44|357.04|359.29|356.89|0
1649087630000|2022-04-04 15:53:50|359.29|356.89|359.29|356.89|359.29|356.89|359.15|356.75|0
1649087640000|2022-04-04 15:54:00|359.15|356.75|359.15|356.75|359.29|356.89|359.15|356.75|0
1649087650000|2022-04-04 15:54:10|359.29|356.89|359.44|357.04|359.44|357.04|359.15|356.75|0
1649087660000|2022-04-04 15:54:20|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1649087670000|2022-04-04 15:54:30|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1649087680000|2022-04-04 15:54:40|359.29|356.89|359.29|356.89|359.36|356.96|359.29|356.89|0
1649087690000|2022-04-04 15:54:50|359.36|356.96|359.65|357.25|359.72|357.32|359.36|356.96|0
1649087700000|2022-04-04 15:55:00|359.72|357.32|359.58|357.18|359.87|357.47|359.58|357.18|0
1649087710000|2022-04-04 15:55:10|359.72|357.32|359.87|357.47|359.87|357.47|359.72|357.32|0
1649087720000|2022-04-04 15:55:20|360.16|357.76|360.01|357.61|360.16|357.76|360.01|357.61|0
1649087730000|2022-04-04 15:55:30|360.16|357.76|360.3|357.9|360.3|357.9|360.16|357.76|0
1649087740000|2022-04-04 15:55:40|360.16|357.76|360.16|357.76|360.3|357.9|360.16|357.76|0
1649087750000|2022-04-04 15:55:50|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1649087760000|2022-04-04 15:56:00|359.87|357.47|360.01|357.61|360.01|357.61|359.87|357.47|0
1649087770000|2022-04-04 15:56:10|359.87|357.47|360.01|357.61|360.01|357.61|359.87|357.47|0
1649087780000|2022-04-04 15:56:20|360.16|357.76|360.01|357.61|360.16|357.76|360.01|357.61|0
1649087790000|2022-04-04 15:56:30|359.87|357.47|359.58|357.18|359.87|357.47|359.58|357.18|0
1649087800000|2022-04-04 15:56:40|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1649087810000|2022-04-04 15:56:50|359.29|356.89|359.44|357.04|359.44|357.04|359.29|356.89|0
1649087820000|2022-04-04 15:57:00|359.29|356.89|359.29|356.89|359.44|357.04|359.29|356.89|0
1649087830000|2022-04-04 15:57:10|359.44|357.04|359.44|357.04|359.58|357.18|359.29|356.89|0
1649087850000|2022-04-04 15:57:30|359.58|357.18|359.44|357.04|359.58|357.18|359.29|356.89|0
1649087860000|2022-04-04 15:57:40|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1649087870000|2022-04-04 15:57:50|359.15|356.75|359|356.6|359.15|356.75|359|356.6|0
1649087880000|2022-04-04 15:58:00|359.15|356.75|359.29|356.89|359.29|356.89|359.15|356.75|0
1649087890000|2022-04-04 15:58:10|359.15|356.75|359.15|356.75|359.29|356.89|359.15|356.75|0
1649087900000|2022-04-04 15:58:20|359|356.6|359.15|356.75|359.15|356.75|359|356.6|0
1649087910000|2022-04-04 15:58:30|359.29|356.89|359.29|356.89|359.29|356.89|359.15|356.75|0
1649087920000|2022-04-04 15:58:40|359.15|356.75|359.15|356.75|359.29|356.89|359.15|356.75|0
1649087930000|2022-04-04 15:58:50|359.29|356.89|359.44|357.04|359.58|357.18|359.29|356.89|0
1649087940000|2022-04-04 15:59:00|359.58|357.18|359.44|357.04|359.58|357.18|359.44|357.04|0
1649087950000|2022-04-04 15:59:10|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1649087970000|2022-04-04 15:59:30|359.15|356.75|359|356.6|359.29|356.89|359|356.6|0
1649087980000|2022-04-04 15:59:40|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1649087990000|2022-04-04 15:59:50|359|356.6|359.15|356.75|359.15|356.75|359|356.6|0
1649088000000|2022-04-04 16:00:00|359.29|356.89|359.15|356.75|359.29|356.89|359.15|356.75|0
1649088010000|2022-04-04 16:00:10|359|356.6|358.72|356.32|359|356.6|358.72|356.32|0
1649088020000|2022-04-04 16:00:20|358.43|356.03|358.57|356.17|358.57|356.17|358.43|356.03|0
1649088030000|2022-04-04 16:00:30|358.43|356.03|358.72|356.32|359|356.6|358.43|356.03|0
1649088040000|2022-04-04 16:00:40|358.57|356.17|358.43|356.03|358.57|356.17|358.43|356.03|0
1649088050000|2022-04-04 16:00:50|358.28|355.88|358.72|356.32|358.72|356.32|358.28|355.88|0
1649088060000|2022-04-04 16:01:00|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1649088070000|2022-04-04 16:01:10|358.72|356.32|358.86|356.46|358.86|356.46|358.72|356.32|0
1649088080000|2022-04-04 16:01:20|359|356.6|358.86|356.46|359|356.6|358.72|356.32|0
1649088090000|2022-04-04 16:01:30|359|356.6|359.15|356.75|359.29|356.89|359|356.6|0
1649088100000|2022-04-04 16:01:40|359|356.6|359|356.6|359|356.6|359|356.6|0
1649088110000|2022-04-04 16:01:50|359.07|356.67|359|356.6|359.07|356.67|359|356.6|0
1649088120000|2022-04-04 16:02:00|358.86|356.46|358.71|356.31|358.86|356.46|358.57|356.17|0
1649088130000|2022-04-04 16:02:10|358.86|356.46|358.86|356.46|359|356.6|358.86|356.46|0
1649088140000|2022-04-04 16:02:20|359|356.6|358.86|356.46|359|356.6|358.86|356.46|0
1649088150000|2022-04-04 16:02:30|358.57|356.17|358.71|356.31|358.71|356.31|358.57|356.17|0
1649088160000|2022-04-04 16:02:40|358.86|356.46|358.86|356.46|358.93|356.53|358.86|356.46|0
1649088170000|2022-04-04 16:02:50|359|356.6|358.86|356.46|359|356.6|358.86|356.46|0
1649088180000|2022-04-04 16:03:00|358.71|356.31|358.57|356.17|358.71|356.31|358.57|356.17|0
1649088190000|2022-04-04 16:03:10|358.64|356.24|358.57|356.17|358.71|356.31|358.57|356.17|0
1649088200000|2022-04-04 16:03:20|358.43|356.03|358.43|356.03|358.57|356.17|358.43|356.03|0
1649088210000|2022-04-04 16:03:30|358.57|356.17|358.71|356.31|358.71|356.31|358.57|356.17|0
1649088220000|2022-04-04 16:03:40|358.86|356.46|358.78|356.38|358.86|356.46|358.78|356.38|0
1649088230000|2022-04-04 16:03:50|358.71|356.31|358.86|356.46|358.86|356.46|358.71|356.31|0
1649088240000|2022-04-04 16:04:00|359|356.6|359|356.6|359|356.6|359|356.6|0
1649088250000|2022-04-04 16:04:10|358.71|356.31|359|356.6|359|356.6|358.71|356.31|0
1649088260000|2022-04-04 16:04:20|358.86|356.46|358.43|356.03|358.86|356.46|358.43|356.03|0
1649088270000|2022-04-04 16:04:30|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1649088280000|2022-04-04 16:04:40|358.43|356.03|358.28|355.88|358.43|356.03|358.28|355.88|0
1649088290000|2022-04-04 16:04:50|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1649088300000|2022-04-04 16:05:00|358.43|356.03|358.5|356.1|358.71|356.31|358.43|356.03|0
1649088310000|2022-04-04 16:05:10|358.43|356.03|358.14|355.74|358.43|356.03|358.14|355.74|0
1649088320000|2022-04-04 16:05:20|358|355.6|358.14|355.74|358.14|355.74|358|355.6|0
1649088330000|2022-04-04 16:05:30|358.28|355.88|358.43|356.03|358.43|356.03|358.28|355.88|0
1649088340000|2022-04-04 16:05:40|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1649088350000|2022-04-04 16:05:50|358.57|356.17|358.71|356.31|358.71|356.31|358.57|356.17|0
1649088360000|2022-04-04 16:06:00|358.86|356.46|358.71|356.31|358.86|356.46|358.71|356.31|0
1649088380000|2022-04-04 16:06:20|358.57|356.17|358.71|356.31|358.71|356.31|358.57|356.17|0
1649088410000|2022-04-04 16:06:50|358.86|356.46|358.71|356.31|358.86|356.46|358.71|356.31|0
1649088420000|2022-04-04 16:07:00|358.86|356.46|358.71|356.31|358.86|356.46|358.71|356.31|0
1649088430000|2022-04-04 16:07:10|358.43|356.03|358.43|356.03|358.43|356.03|358.43|356.03|0
1649088440000|2022-04-04 16:07:20|358.57|356.17|358.71|356.31|358.71|356.31|358.57|356.17|0
1649088460000|2022-04-04 16:07:40|358.57|356.17|358.43|356.03|358.57|356.17|358.43|356.03|0
1649088470000|2022-04-04 16:07:50|358.35|355.95|358.71|356.31|358.71|356.31|358.35|355.95|0
1649088480000|2022-04-04 16:08:00|358.42|356.02|358.57|356.17|358.57|356.17|358.42|356.02|0
1649088490000|2022-04-04 16:08:10|358.42|356.02|358.71|356.31|358.71|356.31|358.42|356.02|0
1649088500000|2022-04-04 16:08:20|358.78|356.38|358.71|356.31|358.78|356.38|358.57|356.17|0
1649088510000|2022-04-04 16:08:30|358.86|356.46|358.86|356.46|358.86|356.46|358.71|356.31|0
1649088520000|2022-04-04 16:08:40|358.71|356.31|358.71|356.31|358.71|356.31|358.57|356.17|0
1649088530000|2022-04-04 16:08:50|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1649088540000|2022-04-04 16:09:00|358.71|356.31|358.86|356.46|358.86|356.46|358.71|356.31|0
1649088550000|2022-04-04 16:09:10|359|356.6|358.68|356.28|359|356.6|358.39|355.99|0
1649088560000|2022-04-04 16:09:20|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1649088570000|2022-04-04 16:09:30|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1649088580000|2022-04-04 16:09:40|358.1|355.7|358.25|355.85|358.25|355.85|358.1|355.7|0
1649088590000|2022-04-04 16:09:50|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1649088600000|2022-04-04 16:10:00|358.25|355.85|358.1|355.7|358.25|355.85|358.1|355.7|0
1649088610000|2022-04-04 16:10:10|358.25|355.85|358.25|355.85|358.25|355.85|358.1|355.7|0
1649088620000|2022-04-04 16:10:20|358.39|355.99|358.25|355.85|358.39|355.99|358.25|355.85|0
1649088630000|2022-04-04 16:10:30|358.39|355.99|358.39|355.99|358.39|355.99|358.25|355.85|0
1649088640000|2022-04-04 16:10:40|358.25|355.85|358.1|355.7|358.25|355.85|358.1|355.7|0
1649088650000|2022-04-04 16:10:50|358.25|355.85|358.1|355.7|358.25|355.85|357.96|355.56|0
1649088660000|2022-04-04 16:11:00|357.82|355.42|357.67|355.27|357.96|355.56|357.67|355.27|0
1649088670000|2022-04-04 16:11:10|357.6|355.2|357.53|355.13|357.67|355.27|357.53|355.13|0
1649088680000|2022-04-04 16:11:20|357.38|354.98|357.38|354.98|357.53|355.13|357.38|354.98|0
1649088690000|2022-04-04 16:11:30|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1649088700000|2022-04-04 16:11:40|357.67|355.27|357.82|355.42|357.82|355.42|357.67|355.27|0
1649088710000|2022-04-04 16:11:50|357.67|355.27|357.67|355.27|357.82|355.42|357.67|355.27|0
1649088720000|2022-04-04 16:12:00|357.82|355.42|358.1|355.7|358.1|355.7|357.82|355.42|0
1649088730000|2022-04-04 16:12:10|358.25|355.85|358.25|355.85|358.39|355.99|358.25|355.85|0
1649088740000|2022-04-04 16:12:20|357.96|355.56|358.39|355.99|358.39|355.99|357.96|355.56|0
1649088750000|2022-04-04 16:12:30|358.53|356.13|358.53|356.13|358.68|356.28|358.53|356.13|0
1649088760000|2022-04-04 16:12:40|358.39|355.99|358.39|355.99|358.39|355.99|358.25|355.85|0
1649088770000|2022-04-04 16:12:50|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1649088780000|2022-04-04 16:13:00|358.68|356.28|358.68|356.28|358.68|356.28|358.53|356.13|0
1649088790000|2022-04-04 16:13:10|358.97|356.57|358.82|356.42|358.97|356.57|358.82|356.42|0
1649088800000|2022-04-04 16:13:20|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1649088810000|2022-04-04 16:13:30|359.11|356.71|358.82|356.42|359.11|356.71|358.82|356.42|0
1649088830000|2022-04-04 16:13:50|358.53|356.13|358.82|356.42|358.82|356.42|358.53|356.13|0
1649088840000|2022-04-04 16:14:00|358.68|356.28|358.53|356.13|358.68|356.28|358.53|356.13|0
1649088850000|2022-04-04 16:14:10|358.68|356.28|358.68|356.28|358.75|356.35|358.68|356.28|0
1649088860000|2022-04-04 16:14:20|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1649088870000|2022-04-04 16:14:30|358.68|356.28|358.97|356.57|358.97|356.57|358.68|356.28|0
1649088880000|2022-04-04 16:14:40|358.82|356.42|358.82|356.42|358.89|356.49|358.82|356.42|0
1649088890000|2022-04-04 16:14:50|358.89|356.49|359.11|356.71|359.11|356.71|358.89|356.49|0
1649088900000|2022-04-04 16:15:00|358.96|356.56|358.68|356.28|358.96|356.56|358.68|356.28|0
1649088910000|2022-04-04 16:15:10|358.82|356.42|358.68|356.28|358.82|356.42|358.68|356.28|0
1649088920000|2022-04-04 16:15:20|358.82|356.42|358.68|356.28|358.82|356.42|358.68|356.28|0
1649088930000|2022-04-04 16:15:30|358.82|356.42|358.82|356.42|358.96|356.56|358.82|356.42|0
1649088940000|2022-04-04 16:15:40|358.75|356.35|358.96|356.56|358.96|356.56|358.75|356.35|0
1649088950000|2022-04-04 16:15:50|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1649088960000|2022-04-04 16:16:00|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1649088970000|2022-04-04 16:16:10|358.89|356.49|359.11|356.71|359.11|356.71|358.89|356.49|0
1649088980000|2022-04-04 16:16:20|358.96|356.56|359.11|356.71|359.11|356.71|358.96|356.56|0
1649089000000|2022-04-04 16:16:40|358.82|356.42|358.68|356.28|358.82|356.42|358.68|356.28|0
1649089020000|2022-04-04 16:17:00|358.82|356.42|358.39|355.99|358.82|356.42|358.39|355.99|0
1649089030000|2022-04-04 16:17:10|358.53|356.13|358.1|355.7|358.53|356.13|358.1|355.7|0
1649089050000|2022-04-04 16:17:30|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1649089060000|2022-04-04 16:17:40|358.1|355.7|358.39|355.99|358.39|355.99|358.1|355.7|0
1649089070000|2022-04-04 16:17:50|358.24|355.84|358.1|355.7|358.24|355.84|358.1|355.7|0
1649089080000|2022-04-04 16:18:00|358.24|355.84|358.39|355.99|358.39|355.99|358.24|355.84|0
1649089090000|2022-04-04 16:18:10|358.53|356.13|358.39|355.99|358.53|356.13|358.39|355.99|0
1649089100000|2022-04-04 16:18:20|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1649089110000|2022-04-04 16:18:30|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1649089120000|2022-04-04 16:18:40|358.39|355.99|358.53|356.13|358.53|356.13|358.39|355.99|0
1649089130000|2022-04-04 16:18:50|358.39|355.99|358.39|355.99|358.53|356.13|358.39|355.99|0
1649089140000|2022-04-04 16:19:00|358.24|355.84|358.1|355.7|358.24|355.84|358.1|355.7|0
1649089150000|2022-04-04 16:19:10|357.96|355.56|357.96|355.56|357.96|355.56|357.96|355.56|0
1649089160000|2022-04-04 16:19:20|358.1|355.7|358.17|355.77|358.17|355.77|358.1|355.7|0
1649089170000|2022-04-04 16:19:30|358.24|355.84|358.1|355.7|358.24|355.84|358.1|355.7|0
1649089180000|2022-04-04 16:19:40|358.24|355.84|358.1|355.7|358.24|355.84|358.1|355.7|0
1649089190000|2022-04-04 16:19:50|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1649089200000|2022-04-04 16:20:00|358.39|355.99|358.53|356.13|358.53|356.13|358.39|355.99|0
1649089210000|2022-04-04 16:20:10|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1649089220000|2022-04-04 16:20:20|358.53|356.13|358.67|356.27|358.67|356.27|358.53|356.13|0
1649089230000|2022-04-04 16:20:30|358.53|356.13|358.67|356.27|358.67|356.27|358.53|356.13|0
1649089240000|2022-04-04 16:20:40|358.39|355.99|358.1|355.7|358.39|355.99|358.1|355.7|0
1649089250000|2022-04-04 16:20:50|357.96|355.56|358.1|355.7|358.1|355.7|357.96|355.56|0
1649089260000|2022-04-04 16:21:00|357.96|355.56|358.1|355.7|358.1|355.7|357.96|355.56|0
1649089270000|2022-04-04 16:21:10|358.24|355.84|358.17|355.77|358.24|355.84|358.17|355.77|0
1649089280000|2022-04-04 16:21:20|358.1|355.7|358.1|355.7|358.24|355.84|358.1|355.7|0
1649089290000|2022-04-04 16:21:30|358.24|355.84|357.96|355.56|358.24|355.84|357.96|355.56|0
1649089300000|2022-04-04 16:21:40|357.81|355.41|357.81|355.41|357.81|355.41|357.67|355.27|0
1649089310000|2022-04-04 16:21:50|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1649089320000|2022-04-04 16:22:00|357.67|355.27|357.67|355.27|357.67|355.27|357.67|355.27|0
1649089330000|2022-04-04 16:22:10|357.52|355.12|357.67|355.27|357.67|355.27|357.52|355.12|0
1649089340000|2022-04-04 16:22:20|357.74|355.34|357.67|355.27|357.74|355.34|357.67|355.27|0
1649089350000|2022-04-04 16:22:30|357.95|355.55|358.24|355.84|358.24|355.84|357.95|355.55|0
1649089360000|2022-04-04 16:22:40|358.39|355.99|358.24|355.84|358.39|355.99|358.24|355.84|0
1649089370000|2022-04-04 16:22:50|358.17|355.77|358.24|355.84|358.24|355.84|358.17|355.77|0
1649089380000|2022-04-04 16:23:00|358.1|355.7|357.95|355.55|358.1|355.7|357.95|355.55|0
1649089390000|2022-04-04 16:23:10|358.1|355.7|358.24|355.84|358.24|355.84|358.1|355.7|0
1649089400000|2022-04-04 16:23:20|358.39|355.99|358.24|355.84|358.39|355.99|358.24|355.84|0
1649089420000|2022-04-04 16:23:40|358.1|355.7|357.81|355.41|358.1|355.7|357.81|355.41|0
1649089430000|2022-04-04 16:23:50|357.95|355.55|357.95|355.55|357.95|355.55|357.81|355.41|0
1649089440000|2022-04-04 16:24:00|357.81|355.41|357.67|355.27|357.81|355.41|357.67|355.27|0
1649089450000|2022-04-04 16:24:10|357.81|355.41|358.1|355.7|358.1|355.7|357.67|355.27|0
1649089460000|2022-04-04 16:24:20|357.95|355.55|357.81|355.41|357.95|355.55|357.81|355.41|0
1649089470000|2022-04-04 16:24:30|357.74|355.34|357.88|355.48|357.88|355.48|357.74|355.34|0
1649089480000|2022-04-04 16:24:40|357.95|355.55|358.02|355.62|358.02|355.62|357.95|355.55|0
1649089490000|2022-04-04 16:24:50|358.1|355.7|358.1|355.7|358.24|355.84|358.1|355.7|0
1649089500000|2022-04-04 16:25:00|358.24|355.84|357.95|355.55|358.24|355.84|357.95|355.55|0
1649089510000|2022-04-04 16:25:10|358.24|355.84|358.17|355.77|358.24|355.84|358.1|355.7|0
1649089520000|2022-04-04 16:25:20|358.1|355.7|357.95|355.55|358.1|355.7|357.81|355.41|0
1649089530000|2022-04-04 16:25:30|358.1|355.7|358.24|355.84|358.24|355.84|358.1|355.7|0
1649089540000|2022-04-04 16:25:40|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1649089550000|2022-04-04 16:25:50|358.24|355.84|358.24|355.84|358.38|355.98|358.24|355.84|0
1649089560000|2022-04-04 16:26:00|358.38|355.98|358.53|356.13|358.53|356.13|358.38|355.98|0
1649089570000|2022-04-04 16:26:10|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1649089580000|2022-04-04 16:26:20|358.82|356.42|358.82|356.42|358.82|356.42|358.67|356.27|0
1649089590000|2022-04-04 16:26:30|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1649089600000|2022-04-04 16:26:40|358.45|356.05|358.38|355.98|358.53|356.13|358.38|355.98|0
1649089610000|2022-04-04 16:26:50|358.53|356.13|358.38|355.98|358.53|356.13|358.38|355.98|0
1649089620000|2022-04-04 16:27:00|358.53|356.13|358.38|355.98|358.53|356.13|358.38|355.98|0
1649089650000|2022-04-04 16:27:30|358.53|356.13|358.38|355.98|358.53|356.13|358.38|355.98|0
1649089660000|2022-04-04 16:27:40|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1649089670000|2022-04-04 16:27:50|358.1|355.7|358.24|355.84|358.24|355.84|358.1|355.7|0
1649089680000|2022-04-04 16:28:00|358.1|355.7|358.38|355.98|358.38|355.98|358.1|355.7|0
1649089690000|2022-04-04 16:28:10|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1649089700000|2022-04-04 16:28:20|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1649089710000|2022-04-04 16:28:30|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1649089720000|2022-04-04 16:28:40|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1649089730000|2022-04-04 16:28:50|358.82|356.42|358.53|356.13|358.82|356.42|358.53|356.13|0
1649089740000|2022-04-04 16:29:00|358.67|356.27|358.67|356.27|358.67|356.27|358.53|356.13|0
1649089750000|2022-04-04 16:29:10|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1649089760000|2022-04-04 16:29:20|358.67|356.27|358.53|356.13|358.67|356.27|358.53|356.13|0
1649089770000|2022-04-04 16:29:30|358.67|356.27|358.81|356.41|358.81|356.41|358.67|356.27|0
1649089780000|2022-04-04 16:29:40|358.67|356.27|358.67|356.27|358.67|356.27|358.53|356.13|0
1649089790000|2022-04-04 16:29:50|358.6|356.2|358.67|356.27|358.67|356.27|358.53|356.13|0
1649089800000|2022-04-04 16:30:00|358.53|356.13|358.67|356.27|358.67|356.27|358.53|356.13|0
1649089810000|2022-04-04 16:30:10|358.53|356.13|358.38|355.98|358.53|356.13|358.38|355.98|0
1649089820000|2022-04-04 16:30:20|358.53|356.13|358.67|356.27|358.67|356.27|358.53|356.13|0
1649089830000|2022-04-04 16:30:30|358.96|356.56|358.96|356.56|359.1|356.7|358.96|356.56|0
1649089840000|2022-04-04 16:30:40|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1649089850000|2022-04-04 16:30:50|359.1|356.7|358.96|356.56|359.1|356.7|358.81|356.41|0
1649089860000|2022-04-04 16:31:00|359.1|356.7|358.96|356.56|359.1|356.7|358.96|356.56|0
1649089870000|2022-04-04 16:31:10|359.1|356.7|359.1|356.7|359.1|356.7|358.96|356.56|0
1649089890000|2022-04-04 16:31:30|359.25|356.85|359.1|356.7|359.25|356.85|359.1|356.7|0
1649089900000|2022-04-04 16:31:40|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1649089920000|2022-04-04 16:32:00|359.39|356.99|359.1|356.7|359.39|356.99|359.1|356.7|0
1649089930000|2022-04-04 16:32:10|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1649089950000|2022-04-04 16:32:30|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1649089960000|2022-04-04 16:32:40|359.17|356.77|358.96|356.56|359.17|356.77|358.96|356.56|0
1649089970000|2022-04-04 16:32:50|359.1|356.7|358.81|356.41|359.1|356.7|358.81|356.41|0
1649089980000|2022-04-04 16:33:00|358.96|356.56|358.81|356.41|358.96|356.56|358.81|356.41|0
1649089990000|2022-04-04 16:33:10|358.67|356.27|358.81|356.41|358.81|356.41|358.67|356.27|0
1649090000000|2022-04-04 16:33:20|358.67|356.27|358.96|356.56|358.96|356.56|358.67|356.27|0
1649090010000|2022-04-04 16:33:30|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1649090020000|2022-04-04 16:33:40|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1649090040000|2022-04-04 16:34:00|359.1|356.7|358.96|356.56|359.1|356.7|358.96|356.56|0
1649090060000|2022-04-04 16:34:20|358.67|356.27|358.81|356.41|358.96|356.56|358.67|356.27|0
1649090070000|2022-04-04 16:34:30|358.67|356.27|358.96|356.56|358.96|356.56|358.67|356.27|0
1649090080000|2022-04-04 16:34:40|358.81|356.41|358.81|356.41|358.96|356.56|358.81|356.41|0
1649090090000|2022-04-04 16:34:50|358.96|356.56|358.67|356.27|358.96|356.56|358.67|356.27|0
1649090100000|2022-04-04 16:35:00|358.74|356.34|358.81|356.41|358.81|356.41|358.74|356.34|0
1649090110000|2022-04-04 16:35:10|358.96|356.56|358.81|356.41|358.96|356.56|358.81|356.41|0
1649090120000|2022-04-04 16:35:20|358.96|356.56|358.67|356.27|358.96|356.56|358.67|356.27|0
1649090130000|2022-04-04 16:35:30|358.81|356.41|358.67|356.27|358.81|356.41|358.67|356.27|0
1649090150000|2022-04-04 16:35:50|358.81|356.41|358.67|356.27|358.81|356.41|358.67|356.27|0
1649090160000|2022-04-04 16:36:00|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1649090170000|2022-04-04 16:36:10|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1649090180000|2022-04-04 16:36:20|357.48|355.08|357.63|355.23|357.63|355.23|357.48|355.08|0
1649090190000|2022-04-04 16:36:30|357.48|355.08|357.63|355.23|357.63|355.23|357.48|355.08|0
1649090200000|2022-04-04 16:36:40|357.48|355.08|357.34|354.94|357.48|355.08|357.34|354.94|0
1649090220000|2022-04-04 16:37:00|357.2|354.8|357.34|354.94|357.34|354.94|357.2|354.8|0
1649090230000|2022-04-04 16:37:10|357.2|354.8|357.48|355.08|357.48|355.08|357.2|354.8|0
1649090240000|2022-04-04 16:37:20|357.34|354.94|357.34|354.94|357.34|354.94|357.34|354.94|0
1649090250000|2022-04-04 16:37:30|357.2|354.8|357.34|354.94|357.34|354.94|357.2|354.8|0
1649090260000|2022-04-04 16:37:40|357.2|354.8|357.2|354.8|357.34|354.94|357.2|354.8|0
1649090270000|2022-04-04 16:37:50|357.05|354.65|357.2|354.8|357.2|354.8|357.05|354.65|0
1649090280000|2022-04-04 16:38:00|357.05|354.65|357.05|354.65|357.05|354.65|357.05|354.65|0
1649090290000|2022-04-04 16:38:10|356.91|354.51|356.98|354.58|356.98|354.58|356.91|354.51|0
1649090300000|2022-04-04 16:38:20|356.91|354.51|356.77|354.37|356.91|354.51|356.77|354.37|0
1649090320000|2022-04-04 16:38:40|356.62|354.22|356.77|354.37|356.77|354.37|356.62|354.22|0
1649090330000|2022-04-04 16:38:50|356.62|354.22|356.62|354.22|356.62|354.22|356.62|354.22|0
1649090340000|2022-04-04 16:39:00|355.9|353.5|355.76|353.36|355.9|353.5|355.76|353.36|0
1649090350000|2022-04-04 16:39:10|355.62|353.22|355.33|352.93|355.76|353.36|355.33|352.93|0
1649090360000|2022-04-04 16:39:20|355.19|352.79|355.26|352.86|355.33|352.93|355.19|352.79|0
1649090370000|2022-04-04 16:39:30|355.19|352.79|355.19|352.79|355.19|352.79|355.04|352.64|0
1649090380000|2022-04-04 16:39:40|355.33|352.93|355.62|353.22|355.62|353.22|355.33|352.93|0
1649090390000|2022-04-04 16:39:50|355.76|353.36|355.76|353.36|355.9|353.5|355.76|353.36|0
1649090400000|2022-04-04 16:40:00|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1649090410000|2022-04-04 16:40:10|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1649090420000|2022-04-04 16:40:20|355.47|353.07|355.33|352.93|355.62|353.22|355.33|352.93|0
1649090430000|2022-04-04 16:40:30|355.47|353.07|355.47|353.07|355.62|353.22|355.47|353.07|0
1649090440000|2022-04-04 16:40:40|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1649090460000|2022-04-04 16:41:00|355.19|352.79|355.04|352.64|355.19|352.79|355.04|352.64|0
1649090480000|2022-04-04 16:41:20|355.19|352.79|355.04|352.64|355.19|352.79|355.04|352.64|0
1649090490000|2022-04-04 16:41:30|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1649090500000|2022-04-04 16:41:40|355.33|352.93|355.62|353.22|355.62|353.22|355.33|352.93|0
1649090510000|2022-04-04 16:41:50|355.47|353.07|355.33|352.93|355.47|353.07|355.33|352.93|0
1649090520000|2022-04-04 16:42:00|355.47|353.07|355.76|353.36|355.76|353.36|355.47|353.07|0
1649090530000|2022-04-04 16:42:10|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1649090540000|2022-04-04 16:42:20|355.33|352.93|355.19|352.79|355.33|352.93|355.19|352.79|0
1649090550000|2022-04-04 16:42:30|355.04|352.64|355.19|352.79|355.19|352.79|355.04|352.64|0
1649090560000|2022-04-04 16:42:40|355.04|352.64|355.19|352.79|355.19|352.79|355.04|352.64|0
1649090570000|2022-04-04 16:42:50|355.04|352.64|355.19|352.79|355.19|352.79|355.04|352.64|0
1649090580000|2022-04-04 16:43:00|355.04|352.64|355.18|352.78|355.18|352.78|355.04|352.64|0
1649090590000|2022-04-04 16:43:10|355.04|352.64|354.9|352.5|355.04|352.64|354.9|352.5|0
1649090600000|2022-04-04 16:43:20|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1649090610000|2022-04-04 16:43:30|354.61|352.21|354.04|351.64|354.61|352.21|353.9|351.5|0
1649090620000|2022-04-04 16:43:40|354.18|351.78|354.04|351.64|354.18|351.78|354.04|351.64|0
1649090630000|2022-04-04 16:43:50|353.9|351.5|354.04|351.64|354.04|351.64|353.9|351.5|0
1649090640000|2022-04-04 16:44:00|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1649090650000|2022-04-04 16:44:10|354.33|351.93|354.75|352.35|354.75|352.35|354.33|351.93|0
1649090660000|2022-04-04 16:44:20|354.61|352.21|354.9|352.5|354.9|352.5|354.61|352.21|0
1649090670000|2022-04-04 16:44:30|354.75|352.35|354.9|352.5|354.9|352.5|354.75|352.35|0
1649090680000|2022-04-04 16:44:40|354.75|352.35|354.75|352.35|354.9|352.5|354.75|352.35|0
1649090690000|2022-04-04 16:44:50|354.9|352.5|354.75|352.35|354.9|352.5|354.75|352.35|0
1649090710000|2022-04-04 16:45:10|354.9|352.5|354.75|352.35|354.9|352.5|354.61|352.21|0
1649090720000|2022-04-04 16:45:20|354.9|352.5|354.9|352.5|354.9|352.5|354.75|352.35|0
1649090730000|2022-04-04 16:45:30|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1649090740000|2022-04-04 16:45:40|354.9|352.5|355.18|352.78|355.33|352.93|354.9|352.5|0
1649090750000|2022-04-04 16:45:50|355.04|352.64|354.9|352.5|355.04|352.64|354.9|352.5|0
1649090760000|2022-04-04 16:46:00|354.75|352.35|355.04|352.64|355.04|352.64|354.75|352.35|0
1649090770000|2022-04-04 16:46:10|354.9|352.5|354.75|352.35|354.9|352.5|354.75|352.35|0
1649090780000|2022-04-04 16:46:20|354.61|352.21|354.32|351.92|354.61|352.21|354.32|351.92|0
1649090790000|2022-04-04 16:46:30|354.47|352.07|354.32|351.92|354.47|352.07|354.32|351.92|0
1649090800000|2022-04-04 16:46:40|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1649090810000|2022-04-04 16:46:50|354.32|351.92|354.18|351.78|354.32|351.92|354.18|351.78|0
1649090820000|2022-04-04 16:47:00|354.04|351.64|354.32|351.92|354.32|351.92|354.04|351.64|0
1649090830000|2022-04-04 16:47:10|354.47|352.07|354.75|352.35|354.75|352.35|354.47|352.07|0
1649090840000|2022-04-04 16:47:20|354.9|352.5|354.61|352.21|354.9|352.5|354.61|352.21|0
1649090850000|2022-04-04 16:47:30|354.68|352.28|354.75|352.35|354.75|352.35|354.61|352.21|0
1649090860000|2022-04-04 16:47:40|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1649090870000|2022-04-04 16:47:50|355.04|352.64|355.04|352.64|355.04|352.64|355.04|352.64|0
1649090880000|2022-04-04 16:48:00|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1649090890000|2022-04-04 16:48:10|355.04|352.64|355.18|352.78|355.18|352.78|355.04|352.64|0
1649090900000|2022-04-04 16:48:20|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1649090910000|2022-04-04 16:48:30|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1649090920000|2022-04-04 16:48:40|355.33|352.93|355.47|353.07|355.47|353.07|355.33|352.93|0
1649090930000|2022-04-04 16:48:50|355.61|353.21|355.61|353.21|355.61|353.21|355.61|353.21|0
1649090940000|2022-04-04 16:49:00|355.47|353.07|355.47|353.07|355.61|353.21|355.47|353.07|0
1649090950000|2022-04-04 16:49:10|355.04|352.64|355.04|352.64|355.04|352.64|354.9|352.5|0
1649090960000|2022-04-04 16:49:20|354.9|352.5|355.18|352.78|355.18|352.78|354.9|352.5|0
1649090970000|2022-04-04 16:49:30|355.04|352.64|355.04|352.64|355.04|352.64|354.96|352.56|0
1649090980000|2022-04-04 16:49:40|354.9|352.5|355.18|352.78|355.18|352.78|354.9|352.5|0
1649090990000|2022-04-04 16:49:50|355.33|352.93|355.47|353.07|355.47|353.07|355.18|352.78|0
1649091000000|2022-04-04 16:50:00|355.61|353.21|355.61|353.21|355.61|353.21|355.61|353.21|0
1649091010000|2022-04-04 16:50:10|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1649091020000|2022-04-04 16:50:20|355.61|353.21|355.61|353.21|355.76|353.36|355.61|353.21|0
1649091030000|2022-04-04 16:50:30|355.47|353.07|355.39|352.99|355.47|353.07|355.39|352.99|0
1649091040000|2022-04-04 16:50:40|355.33|352.93|355.47|353.07|355.47|353.07|355.33|352.93|0
1649091050000|2022-04-04 16:50:50|355.33|352.93|355.47|353.07|355.47|353.07|355.33|352.93|0
1649091060000|2022-04-04 16:51:00|354.9|352.5|355.04|352.64|355.04|352.64|354.9|352.5|0
1649091070000|2022-04-04 16:51:10|354.9|352.5|354.89|352.49|354.9|352.5|354.89|352.49|0
1649091090000|2022-04-04 16:51:30|354.75|352.35|354.75|352.35|354.89|352.49|354.75|352.35|0
1649091100000|2022-04-04 16:51:40|354.89|352.49|354.89|352.49|354.89|352.49|354.89|352.49|0
1649091110000|2022-04-04 16:51:50|354.75|352.35|355.04|352.64|355.04|352.64|354.61|352.21|0
1649091120000|2022-04-04 16:52:00|355.18|352.78|355.18|352.78|355.18|352.78|355.04|352.64|0
1649091130000|2022-04-04 16:52:10|355.32|352.92|355.39|352.99|355.47|353.07|355.32|352.92|0
1649091140000|2022-04-04 16:52:20|355.47|353.07|355.32|352.92|355.47|353.07|355.32|352.92|0
1649091150000|2022-04-04 16:52:30|355.47|353.07|355.39|352.99|355.47|353.07|355.39|352.99|0
1649091160000|2022-04-04 16:52:40|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1649091170000|2022-04-04 16:52:50|355.47|353.07|355.47|353.07|355.47|353.07|355.32|352.92|0
1649091180000|2022-04-04 16:53:00|355.61|353.21|355.32|352.92|355.61|353.21|355.32|352.92|0
1649091190000|2022-04-04 16:53:10|355.47|353.07|355.04|352.64|355.47|353.07|355.04|352.64|0
1649091210000|2022-04-04 16:53:30|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1649091240000|2022-04-04 16:54:00|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1649091250000|2022-04-04 16:54:10|355.32|352.92|355.32|352.92|355.47|353.07|355.32|352.92|0
1649091260000|2022-04-04 16:54:20|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1649091270000|2022-04-04 16:54:30|355.61|353.21|355.47|353.07|355.61|353.21|355.47|353.07|0
1649091280000|2022-04-04 16:54:40|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1649091300000|2022-04-04 16:55:00|355.18|352.78|354.75|352.35|355.18|352.78|354.75|352.35|0
1649091310000|2022-04-04 16:55:10|354.61|352.21|354.75|352.35|354.75|352.35|354.61|352.21|0
1649091320000|2022-04-04 16:55:20|354.61|352.21|354.61|352.21|354.61|352.21|354.46|352.06|0
1649091330000|2022-04-04 16:55:30|354.75|352.35|354.89|352.49|354.89|352.49|354.61|352.21|0
1649091350000|2022-04-04 16:55:50|355.04|352.64|354.89|352.49|355.04|352.64|354.89|352.49|0
1649091360000|2022-04-04 16:56:00|354.75|352.35|354.61|352.21|354.75|352.35|354.61|352.21|0
1649091370000|2022-04-04 16:56:10|354.46|352.06|354.46|352.06|354.46|352.06|354.32|351.92|0
1649091380000|2022-04-04 16:56:20|354.32|351.92|354.46|352.06|354.46|352.06|354.32|351.92|0
1649091390000|2022-04-04 16:56:30|354.61|352.21|354.32|351.92|354.61|352.21|354.32|351.92|0
1649091410000|2022-04-04 16:56:50|354.18|351.78|354.46|352.06|354.46|352.06|354.18|351.78|0
1649091420000|2022-04-04 16:57:00|354.32|351.92|354.18|351.78|354.32|351.92|354.18|351.78|0
1649091430000|2022-04-04 16:57:10|354.32|351.92|354.18|351.78|354.32|351.92|354.18|351.78|0
1649091440000|2022-04-04 16:57:20|354.61|352.21|354.75|352.35|354.75|352.35|354.61|352.21|0
1649091450000|2022-04-04 16:57:30|354.89|352.49|354.89|352.49|355.04|352.64|354.89|352.49|0
1649091460000|2022-04-04 16:57:40|355.04|352.64|354.89|352.49|355.04|352.64|354.89|352.49|0
1649091470000|2022-04-04 16:57:50|354.75|352.35|354.89|352.49|354.89|352.49|354.75|352.35|0
1649091480000|2022-04-04 16:58:00|355.04|352.64|355.04|352.64|355.18|352.78|354.89|352.49|0
1649091490000|2022-04-04 16:58:10|354.89|352.49|354.89|352.49|354.89|352.49|354.75|352.35|0
1649091500000|2022-04-04 16:58:20|354.75|352.35|355.18|352.78|355.18|352.78|354.75|352.35|0
1649091510000|2022-04-04 16:58:30|355.04|352.64|355.18|352.78|355.18|352.78|355.04|352.64|0
1649091520000|2022-04-04 16:58:40|355.04|352.64|355.04|352.64|355.04|352.64|355.04|352.64|0
1649091530000|2022-04-04 16:58:50|354.89|352.49|354.75|352.35|354.89|352.49|354.61|352.21|0
1649091540000|2022-04-04 16:59:00|354.67|352.27|354.75|352.35|354.75|352.35|354.61|352.21|0
1649091550000|2022-04-04 16:59:10|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1649091560000|2022-04-04 16:59:20|354.46|352.06|354.32|351.92|354.46|352.06|354.32|351.92|0
1649091570000|2022-04-04 16:59:30|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1649091580000|2022-04-04 16:59:40|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1649091590000|2022-04-04 16:59:50|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1649091600000|2022-04-04 17:00:00|354.03|351.63|354.18|351.78|354.18|351.78|354.03|351.63|0
1649091610000|2022-04-04 17:00:10|354.03|351.63|353.6|351.2|354.03|351.63|353.6|351.2|0
1649091620000|2022-04-04 17:00:20|353.89|351.49|354.03|351.63|354.03|351.63|353.89|351.49|0
1649091630000|2022-04-04 17:00:30|354.18|351.78|354.03|351.63|354.18|351.78|353.96|351.56|0
1649091640000|2022-04-04 17:00:40|353.89|351.49|354.03|351.63|354.03|351.63|353.89|351.49|0
1649091650000|2022-04-04 17:00:50|353.89|351.49|353.89|351.49|354.03|351.63|353.89|351.49|0
1649091660000|2022-04-04 17:01:00|353.75|351.35|353.46|351.06|353.75|351.35|353.46|351.06|0
1649091670000|2022-04-04 17:01:10|353.32|350.92|353.17|350.77|353.32|350.92|353.17|350.77|0
1649091680000|2022-04-04 17:01:20|353.03|350.63|352.89|350.49|353.17|350.77|352.89|350.49|0
1649091690000|2022-04-04 17:01:30|353.03|350.63|353.32|350.92|353.46|351.06|353.03|350.63|0
1649091700000|2022-04-04 17:01:40|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1649091710000|2022-04-04 17:01:50|353.32|350.92|353.17|350.77|353.32|350.92|353.17|350.77|0
1649091720000|2022-04-04 17:02:00|353.32|350.92|353.03|350.63|353.32|350.92|352.89|350.49|0
1649091730000|2022-04-04 17:02:10|353.17|350.77|353.32|350.92|353.32|350.92|353.17|350.77|0
1649091740000|2022-04-04 17:02:20|353.46|351.06|353.17|350.77|353.46|351.06|353.17|350.77|0
1649091750000|2022-04-04 17:02:30|353.32|350.92|353.32|350.92|353.32|350.92|353.32|350.92|0
1649091760000|2022-04-04 17:02:40|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1649091770000|2022-04-04 17:02:50|353.6|351.2|353.89|351.49|353.89|351.49|353.6|351.2|0
1649091780000|2022-04-04 17:03:00|353.74|351.34|353.6|351.2|353.74|351.34|353.6|351.2|0
1649091790000|2022-04-04 17:03:10|353.89|351.49|353.74|351.34|353.89|351.49|353.74|351.34|0
1649091800000|2022-04-04 17:03:20|353.81|351.41|353.89|351.49|353.89|351.49|353.81|351.41|0
1649091810000|2022-04-04 17:03:30|353.96|351.56|353.89|351.49|353.96|351.56|353.89|351.49|0
1649091820000|2022-04-04 17:03:40|353.74|351.34|353.89|351.49|353.89|351.49|353.74|351.34|0
1649091830000|2022-04-04 17:03:50|353.74|351.34|353.46|351.06|353.74|351.34|353.46|351.06|0
1649091840000|2022-04-04 17:04:00|353.6|351.2|353.74|351.34|353.74|351.34|353.53|351.13|0
1649091850000|2022-04-04 17:04:10|353.89|351.49|353.89|351.49|353.89|351.49|353.89|351.49|0
1649091860000|2022-04-04 17:04:20|354.03|351.63|354.03|351.63|354.03|351.63|353.89|351.49|0
1649091870000|2022-04-04 17:04:30|353.89|351.49|354.17|351.77|354.17|351.77|353.89|351.49|0
1649091880000|2022-04-04 17:04:40|354.03|351.63|353.89|351.49|354.03|351.63|353.89|351.49|0
1649091890000|2022-04-04 17:04:50|354.03|351.63|353.89|351.49|354.03|351.63|353.89|351.49|0
1649091900000|2022-04-04 17:05:00|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1649091910000|2022-04-04 17:05:10|353.81|351.41|353.89|351.49|353.89|351.49|353.74|351.34|0
1649091920000|2022-04-04 17:05:20|353.74|351.34|353.89|351.49|353.89|351.49|353.74|351.34|0
1649091930000|2022-04-04 17:05:30|353.74|351.34|353.6|351.2|353.74|351.34|353.6|351.2|0
1649091940000|2022-04-04 17:05:40|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1649091950000|2022-04-04 17:05:50|353.89|351.49|354.03|351.63|354.03|351.63|353.89|351.49|0
1649091960000|2022-04-04 17:06:00|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649091970000|2022-04-04 17:06:10|354.32|351.92|353.89|351.49|354.32|351.92|353.89|351.49|0
1649091980000|2022-04-04 17:06:20|353.74|351.34|353.6|351.2|353.74|351.34|353.6|351.2|0
1649091990000|2022-04-04 17:06:30|353.74|351.34|353.74|351.34|353.89|351.49|353.74|351.34|0
1649092000000|2022-04-04 17:06:40|353.89|351.49|353.74|351.34|353.89|351.49|353.74|351.34|0
1649092010000|2022-04-04 17:06:50|353.89|351.49|353.6|351.2|353.89|351.49|353.6|351.2|0
1649092020000|2022-04-04 17:07:00|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1649092030000|2022-04-04 17:07:10|353.6|351.2|353.6|351.2|353.6|351.2|353.46|351.06|0
1649092040000|2022-04-04 17:07:20|353.74|351.34|353.74|351.34|353.74|351.34|353.6|351.2|0
1649092050000|2022-04-04 17:07:30|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1649092060000|2022-04-04 17:07:40|353.53|351.13|353.6|351.2|353.6|351.2|353.53|351.13|0
1649092070000|2022-04-04 17:07:50|353.46|351.06|353.6|351.2|353.6|351.2|353.46|351.06|0
1649092080000|2022-04-04 17:08:00|353.74|351.34|353.6|351.2|353.74|351.34|353.6|351.2|0
1649092090000|2022-04-04 17:08:10|353.67|351.27|353.46|351.06|353.67|351.27|353.46|351.06|0
1649092110000|2022-04-04 17:08:30|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1649092120000|2022-04-04 17:08:40|353.17|350.77|353.31|350.91|353.31|350.91|353.17|350.77|0
1649092130000|2022-04-04 17:08:50|353.38|350.98|353.6|351.2|353.6|351.2|353.38|350.98|0
1649092140000|2022-04-04 17:09:00|353.74|351.34|353.89|351.49|353.89|351.49|353.74|351.34|0
1649092150000|2022-04-04 17:09:10|353.74|351.34|353.74|351.34|353.89|351.49|353.74|351.34|0
1649092160000|2022-04-04 17:09:20|354.03|351.63|353.89|351.49|354.03|351.63|353.89|351.49|0
1649092170000|2022-04-04 17:09:30|354.03|351.63|354.31|351.91|354.31|351.91|354.03|351.63|0
1649092180000|2022-04-04 17:09:40|354.46|352.06|354.46|352.06|354.6|352.2|354.46|352.06|0
1649092190000|2022-04-04 17:09:50|354.31|351.91|354.31|351.91|354.31|351.91|354.31|351.91|0
1649092200000|2022-04-04 17:10:00|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649092210000|2022-04-04 17:10:10|354.03|351.63|354.03|351.63|354.03|351.63|353.88|351.48|0
1649092220000|2022-04-04 17:10:20|353.88|351.48|354.17|351.77|354.31|351.91|353.88|351.48|0
1649092230000|2022-04-04 17:10:30|354.31|351.91|354.31|351.91|354.31|351.91|354.31|351.91|0
1649092240000|2022-04-04 17:10:40|354.46|352.06|354.17|351.77|354.46|352.06|354.17|351.77|0
1649092250000|2022-04-04 17:10:50|354.31|351.91|354.03|351.63|354.31|351.91|354.03|351.63|0
1649092260000|2022-04-04 17:11:00|353.88|351.48|354.03|351.63|354.03|351.63|353.88|351.48|0
1649092270000|2022-04-04 17:11:10|353.88|351.48|354.03|351.63|354.03|351.63|353.88|351.48|0
1649092280000|2022-04-04 17:11:20|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1649092290000|2022-04-04 17:11:30|354.03|351.63|354.03|351.63|354.17|351.77|354.03|351.63|0
1649092300000|2022-04-04 17:11:40|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649092310000|2022-04-04 17:11:50|354.03|351.63|354.03|351.63|354.17|351.77|354.03|351.63|0
1649092320000|2022-04-04 17:12:00|354.17|351.77|354.17|351.77|354.17|351.77|353.88|351.48|0
1649092330000|2022-04-04 17:12:10|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1649092340000|2022-04-04 17:12:20|353.88|351.48|353.88|351.48|353.88|351.48|353.88|351.48|0
1649092350000|2022-04-04 17:12:30|353.74|351.34|353.81|351.41|353.81|351.41|353.74|351.34|0
1649092360000|2022-04-04 17:12:40|353.74|351.34|354.03|351.63|354.03|351.63|353.74|351.34|0
1649092370000|2022-04-04 17:12:50|354.17|351.77|354.31|351.91|354.31|351.91|354.17|351.77|0
1649092380000|2022-04-04 17:13:00|354.17|351.77|354.03|351.63|354.17|351.77|354.03|351.63|0
1649092390000|2022-04-04 17:13:10|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649092400000|2022-04-04 17:13:20|354.31|351.91|354.31|351.91|354.31|351.91|354.24|351.84|0
1649092410000|2022-04-04 17:13:30|354.17|351.77|354.03|351.63|354.17|351.77|354.03|351.63|0
1649092420000|2022-04-04 17:13:40|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649092430000|2022-04-04 17:13:50|354.03|351.63|353.88|351.48|354.03|351.63|353.88|351.48|0
1649092440000|2022-04-04 17:14:00|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1649092450000|2022-04-04 17:14:10|353.88|351.48|354.31|351.91|354.31|351.91|353.88|351.48|0
1649092470000|2022-04-04 17:14:30|354.17|351.77|354.09|351.69|354.17|351.77|354.03|351.63|0
1649092480000|2022-04-04 17:14:40|354.17|351.77|354.31|351.91|354.31|351.91|354.17|351.77|0
1649092490000|2022-04-04 17:14:50|354.46|352.06|354.17|351.77|354.46|352.06|354.17|351.77|0
1649092500000|2022-04-04 17:15:00|354.31|351.91|354.17|351.77|354.31|351.91|354.17|351.77|0
1649092510000|2022-04-04 17:15:10|354.31|351.91|354.03|351.63|354.31|351.91|354.03|351.63|0
1649092520000|2022-04-04 17:15:20|353.88|351.48|353.88|351.48|354.03|351.63|353.88|351.48|0
1649092530000|2022-04-04 17:15:30|354.03|351.63|354.17|351.77|354.17|351.77|354.03|351.63|0
1649092540000|2022-04-04 17:15:40|354.03|351.63|354.03|351.63|354.17|351.77|353.88|351.48|0
1649092550000|2022-04-04 17:15:50|353.88|351.48|353.88|351.48|353.88|351.48|353.74|351.34|0
1649092560000|2022-04-04 17:16:00|353.74|351.34|353.88|351.48|353.88|351.48|353.74|351.34|0
1649092570000|2022-04-04 17:16:10|353.74|351.34|353.88|351.48|353.88|351.48|353.74|351.34|0
1649092580000|2022-04-04 17:16:20|354.03|351.63|354.24|351.84|354.24|351.84|354.03|351.63|0
1649092590000|2022-04-04 17:16:30|354.31|351.91|354.17|351.77|354.31|351.91|354.17|351.77|0
1649092600000|2022-04-04 17:16:40|354.31|351.91|353.74|351.34|354.31|351.91|353.74|351.34|0
1649092610000|2022-04-04 17:16:50|353.88|351.48|353.74|351.34|353.88|351.48|353.74|351.34|0
1649092620000|2022-04-04 17:17:00|353.88|351.48|353.88|351.48|353.88|351.48|353.74|351.34|0
1649092630000|2022-04-04 17:17:10|354.03|351.63|353.88|351.48|354.03|351.63|353.88|351.48|0
1649092640000|2022-04-04 17:17:20|354.02|351.62|354.17|351.77|354.17|351.77|354.02|351.62|0
1649092650000|2022-04-04 17:17:30|354.02|351.62|353.88|351.48|354.02|351.62|353.88|351.48|0
1649092660000|2022-04-04 17:17:40|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649092670000|2022-04-04 17:17:50|354.31|351.91|354.31|351.91|354.45|352.05|354.31|351.91|0
1649092680000|2022-04-04 17:18:00|354.45|352.05|354.6|352.2|354.6|352.2|354.45|352.05|0
1649092690000|2022-04-04 17:18:10|353.82|351.42|353.96|351.56|353.96|351.56|353.82|351.42|0
1649092700000|2022-04-04 17:18:20|354.1|351.7|354.1|351.7|354.1|351.7|354.1|351.7|0
1649092710000|2022-04-04 17:18:30|354.25|351.85|354.39|351.99|354.39|351.99|354.25|351.85|0
1649092720000|2022-04-04 17:18:40|354.1|351.7|354.1|351.7|354.1|351.7|354.1|351.7|0
1649092730000|2022-04-04 17:18:50|354.25|351.85|354.39|351.99|354.39|351.99|354.24|351.84|0
1649092740000|2022-04-04 17:19:00|355.89|353.49|355.75|353.35|355.89|353.49|355.75|353.35|0
1649092750000|2022-04-04 17:19:10|355.6|353.2|355.89|353.49|355.89|353.49|355.6|353.2|0
1649092760000|2022-04-04 17:19:20|356.03|353.63|356.25|353.85|356.25|353.85|356.03|353.63|0
1649092770000|2022-04-04 17:19:30|356.18|353.78|356.32|353.92|356.32|353.92|356.18|353.78|0
1649092780000|2022-04-04 17:19:40|356.46|354.06|356.32|353.92|356.46|354.06|356.32|353.92|0
1649092790000|2022-04-04 17:19:50|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1649092800000|2022-04-04 17:20:00|356.03|353.63|356.03|353.63|356.03|353.63|355.89|353.49|0
1649092810000|2022-04-04 17:20:10|356.18|353.78|356.18|353.78|356.18|353.78|356.03|353.63|0
1649092820000|2022-04-04 17:20:20|356.32|353.92|356.61|354.21|356.61|354.21|356.32|353.92|0
1649092830000|2022-04-04 17:20:30|356.75|354.35|356.61|354.21|356.75|354.35|356.61|354.21|0
1649092850000|2022-04-04 17:20:50|356.46|354.06|356.32|353.92|356.46|354.06|356.32|353.92|0
1649092860000|2022-04-04 17:21:00|356.46|354.06|356.61|354.21|356.61|354.21|356.46|354.06|0
1649092880000|2022-04-04 17:21:20|356.46|354.06|356.03|353.63|356.46|354.06|356.03|353.63|0
1649092890000|2022-04-04 17:21:30|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1649092900000|2022-04-04 17:21:40|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1649092910000|2022-04-04 17:21:50|355.89|353.49|355.46|353.06|355.89|353.49|355.46|353.06|0
1649092920000|2022-04-04 17:22:00|355.6|353.2|355.75|353.35|355.75|353.35|355.6|353.2|0
1649092930000|2022-04-04 17:22:10|356.03|353.63|355.89|353.49|356.03|353.63|355.89|353.49|0
1649092940000|2022-04-04 17:22:20|356.03|353.63|355.89|353.49|356.03|353.63|355.89|353.49|0
1649092950000|2022-04-04 17:22:30|355.75|353.35|355.89|353.49|355.89|353.49|355.75|353.35|0
1649092960000|2022-04-04 17:22:40|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1649092970000|2022-04-04 17:22:50|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1649092980000|2022-04-04 17:23:00|356.03|353.63|356.03|353.63|356.18|353.78|356.03|353.63|0
1649092990000|2022-04-04 17:23:10|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1649093000000|2022-04-04 17:23:20|356.03|353.63|356.03|353.63|356.18|353.78|355.89|353.49|0
1649093010000|2022-04-04 17:23:30|356.18|353.78|356.32|353.92|356.32|353.92|356.18|353.78|0
1649093020000|2022-04-04 17:23:40|356.18|353.78|356.03|353.63|356.18|353.78|355.96|353.56|0
1649093030000|2022-04-04 17:23:50|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1649093040000|2022-04-04 17:24:00|356.03|353.63|355.89|353.49|356.03|353.63|355.89|353.49|0
1649093050000|2022-04-04 17:24:10|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1649093060000|2022-04-04 17:24:20|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1649093080000|2022-04-04 17:24:40|356.32|353.92|356.32|353.92|356.32|353.92|356.32|353.92|0
1649093090000|2022-04-04 17:24:50|356.39|353.99|356.32|353.92|356.39|353.99|356.18|353.78|0
1649093100000|2022-04-04 17:25:00|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1649093110000|2022-04-04 17:25:10|356.03|353.63|356.18|353.78|356.18|353.78|356.03|353.63|0
1649093120000|2022-04-04 17:25:20|356.03|353.63|356.46|354.06|356.46|354.06|356.03|353.63|0
1649093130000|2022-04-04 17:25:30|356.32|353.92|356.03|353.63|356.32|353.92|356.03|353.63|0
1649093140000|2022-04-04 17:25:40|356.18|353.78|356.03|353.63|356.18|353.78|356.03|353.63|0
1649093150000|2022-04-04 17:25:50|356.18|353.78|356.32|353.92|356.32|353.92|356.18|353.78|0
1649093160000|2022-04-04 17:26:00|356.24|353.84|356.32|353.92|356.32|353.92|356.24|353.84|0
1649093170000|2022-04-04 17:26:10|356.46|354.06|356.32|353.92|356.46|354.06|356.32|353.92|0
1649093180000|2022-04-04 17:26:20|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1649093190000|2022-04-04 17:26:30|356.32|353.92|356.32|353.92|356.32|353.92|356.17|353.77|0
1649093200000|2022-04-04 17:26:40|356.17|353.77|356.32|353.92|356.32|353.92|356.17|353.77|0
1649093210000|2022-04-04 17:26:50|356.24|353.84|356.32|353.92|356.32|353.92|356.24|353.84|0
1649093220000|2022-04-04 17:27:00|356.17|353.77|356.24|353.84|356.24|353.84|356.17|353.77|0
1649093230000|2022-04-04 17:27:10|356.32|353.92|356.17|353.77|356.32|353.92|356.17|353.77|0
1649093240000|2022-04-04 17:27:20|356.32|353.92|356.46|354.06|356.46|354.06|356.32|353.92|0
1649093250000|2022-04-04 17:27:30|356.6|354.2|356.46|354.06|356.6|354.2|356.32|353.92|0
1649093260000|2022-04-04 17:27:40|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1649093270000|2022-04-04 17:27:50|356.46|354.06|356.46|354.06|356.46|354.06|356.32|353.92|0
1649093290000|2022-04-04 17:28:10|356.32|353.92|356.6|354.2|356.6|354.2|356.32|353.92|0
1649093300000|2022-04-04 17:28:20|356.75|354.35|356.89|354.49|356.89|354.49|356.75|354.35|0
1649093310000|2022-04-04 17:28:30|356.75|354.35|356.89|354.49|356.89|354.49|356.75|354.35|0
1649093320000|2022-04-04 17:28:40|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1649093340000|2022-04-04 17:29:00|356.6|354.2|356.75|354.35|356.75|354.35|356.6|354.2|0
1649093350000|2022-04-04 17:29:10|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1649093360000|2022-04-04 17:29:20|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1649093370000|2022-04-04 17:29:30|356.75|354.35|357.03|354.63|357.03|354.63|356.75|354.35|0
1649093380000|2022-04-04 17:29:40|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1649093390000|2022-04-04 17:29:50|356.75|354.35|356.89|354.49|356.89|354.49|356.75|354.35|0
1649093400000|2022-04-04 17:30:00|356.75|354.35|356.82|354.42|356.89|354.49|356.75|354.35|0
1649093410000|2022-04-04 17:30:10|356.75|354.35|356.75|354.35|356.89|354.49|356.75|354.35|0
1649093420000|2022-04-04 17:30:20|356.89|354.49|356.89|354.49|356.89|354.49|356.75|354.35|0
1649093430000|2022-04-04 17:30:30|356.75|354.35|356.75|354.35|356.75|354.35|356.6|354.2|0
1649093450000|2022-04-04 17:30:50|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1649093460000|2022-04-04 17:31:00|356.82|354.42|356.89|354.49|356.89|354.49|356.82|354.42|0
1649093470000|2022-04-04 17:31:10|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1649093480000|2022-04-04 17:31:20|356.89|354.49|356.89|354.49|356.89|354.49|356.75|354.35|0
1649093490000|2022-04-04 17:31:30|356.75|354.35|356.89|354.49|356.89|354.49|356.75|354.35|0
1649093500000|2022-04-04 17:31:40|357.03|354.63|357.32|354.92|357.32|354.92|357.03|354.63|0
1649093510000|2022-04-04 17:31:50|357.18|354.78|357.03|354.63|357.18|354.78|357.03|354.63|0
1649093520000|2022-04-04 17:32:00|357.18|354.78|357.32|354.92|357.32|354.92|357.18|354.78|0
1649093530000|2022-04-04 17:32:10|357.25|354.85|357.18|354.78|357.25|354.85|357.18|354.78|0
1649093540000|2022-04-04 17:32:20|357.03|354.63|356.89|354.49|357.18|354.78|356.89|354.49|0
1649093550000|2022-04-04 17:32:30|357.03|354.63|356.89|354.49|357.03|354.63|356.89|354.49|0
1649093560000|2022-04-04 17:32:40|357.03|354.63|356.89|354.49|357.1|354.7|356.89|354.49|0
1649093570000|2022-04-04 17:32:50|357.1|354.7|357.18|354.78|357.18|354.78|357.03|354.63|0
1649093580000|2022-04-04 17:33:00|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1649093590000|2022-04-04 17:33:10|357.18|354.78|357.32|354.92|357.32|354.92|357.18|354.78|0
1649093600000|2022-04-04 17:33:20|357.39|354.99|357.32|354.92|357.61|355.21|357.32|354.92|0
1649093610000|2022-04-04 17:33:30|357.18|354.78|357.46|355.06|357.61|355.21|357.18|354.78|0
1649093620000|2022-04-04 17:33:40|357.61|355.21|357.61|355.21|357.61|355.21|357.46|355.06|0
1649093630000|2022-04-04 17:33:50|357.46|355.06|357.61|355.21|357.61|355.21|357.46|355.06|0
1649093650000|2022-04-04 17:34:10|357.75|355.35|357.61|355.21|357.75|355.35|357.61|355.21|0
1649093660000|2022-04-04 17:34:20|357.46|355.06|357.32|354.92|357.46|355.06|357.32|354.92|0
1649093670000|2022-04-04 17:34:30|357.18|354.78|357.03|354.63|357.18|354.78|357.03|354.63|0
1649093680000|2022-04-04 17:34:40|357.18|354.78|357.18|354.78|357.18|354.78|357.03|354.63|0
1649093690000|2022-04-04 17:34:50|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1649093700000|2022-04-04 17:35:00|357.18|354.78|357.32|354.92|357.32|354.92|357.18|354.78|0
1649093710000|2022-04-04 17:35:10|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1649093720000|2022-04-04 17:35:20|357.61|355.21|357.39|354.99|357.61|355.21|357.39|354.99|0
1649093730000|2022-04-04 17:35:30|357.46|355.06|357.18|354.78|357.46|355.06|357.18|354.78|0
1649093740000|2022-04-04 17:35:40|357.32|354.92|357.46|355.06|357.46|355.06|357.32|354.92|0
1649093750000|2022-04-04 17:35:50|357.32|354.92|357.32|354.92|357.32|354.92|357.32|354.92|0
1649093760000|2022-04-04 17:36:00|357.18|354.78|357.32|354.92|357.32|354.92|357.18|354.78|0
1649093770000|2022-04-04 17:36:10|357.18|354.78|357.18|354.78|357.18|354.78|357.03|354.63|0
1649093780000|2022-04-04 17:36:20|357.32|354.92|357.32|354.92|357.32|354.92|357.24|354.84|0
1649093790000|2022-04-04 17:36:30|357.24|354.84|357.32|354.92|357.32|354.92|357.24|354.84|0
1649093800000|2022-04-04 17:36:40|357.17|354.77|357.32|354.92|357.32|354.92|357.17|354.77|0
1649093810000|2022-04-04 17:36:50|357.03|354.63|357.17|354.77|357.17|354.77|357.03|354.63|0
1649093820000|2022-04-04 17:37:00|357.03|354.63|356.74|354.34|357.03|354.63|356.74|354.34|0
1649093830000|2022-04-04 17:37:10|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1649093840000|2022-04-04 17:37:20|356.46|354.06|356.46|354.06|356.6|354.2|356.46|354.06|0
1649093850000|2022-04-04 17:37:30|356.31|353.91|356.31|353.91|356.46|354.06|356.31|353.91|0
1649093860000|2022-04-04 17:37:40|356.46|354.06|356.31|353.91|356.46|354.06|356.31|353.91|0
1649093870000|2022-04-04 17:37:50|356.46|354.06|356.6|354.2|356.74|354.34|356.46|354.06|0
1649093880000|2022-04-04 17:38:00|356.46|354.06|356.46|354.06|356.46|354.06|356.31|353.91|0
1649093890000|2022-04-04 17:38:10|356.31|353.91|356.46|354.06|356.6|354.2|356.31|353.91|0
1649093900000|2022-04-04 17:38:20|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1649093910000|2022-04-04 17:38:30|356.46|354.06|356.46|354.06|356.53|354.13|356.46|354.06|0
1649093920000|2022-04-04 17:38:40|356.6|354.2|356.46|354.06|356.6|354.2|356.46|354.06|0
1649093930000|2022-04-04 17:38:50|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1649093940000|2022-04-04 17:39:00|356.46|354.06|356.74|354.34|356.74|354.34|356.46|354.06|0
1649093950000|2022-04-04 17:39:10|356.6|354.2|356.74|354.34|356.74|354.34|356.6|354.2|0
1649093960000|2022-04-04 17:39:20|356.6|354.2|356.46|354.06|356.6|354.2|356.46|354.06|0
1649093970000|2022-04-04 17:39:30|356.6|354.2|356.31|353.91|356.6|354.2|356.31|353.91|0
1649093980000|2022-04-04 17:39:40|356.17|353.77|356.09|353.69|356.17|353.77|356.09|353.69|0
1649093990000|2022-04-04 17:39:50|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1649094000000|2022-04-04 17:40:00|356.31|353.91|356.17|353.77|356.31|353.91|356.17|353.77|0
1649094010000|2022-04-04 17:40:10|356.31|353.91|356.46|354.06|356.46|354.06|356.31|353.91|0
1649094020000|2022-04-04 17:40:20|356.31|353.91|356.38|353.98|356.46|354.06|356.31|353.91|0
1649094030000|2022-04-04 17:40:30|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1649094040000|2022-04-04 17:40:40|356.17|353.77|356.17|353.77|356.31|353.91|356.17|353.77|0
1649094060000|2022-04-04 17:41:00|356.03|353.63|356.17|353.77|356.17|353.77|356.03|353.63|0
1649094070000|2022-04-04 17:41:10|356.03|353.63|356.03|353.63|356.17|353.77|356.03|353.63|0
1649094080000|2022-04-04 17:41:20|355.88|353.48|356.03|353.63|356.03|353.63|355.88|353.48|0
1649094090000|2022-04-04 17:41:30|356.17|353.77|356.03|353.63|356.17|353.77|356.03|353.63|0
1649094100000|2022-04-04 17:41:40|356.17|353.77|356.02|353.62|356.17|353.77|356.02|353.62|0
1649094110000|2022-04-04 17:41:50|356.17|353.77|356.31|353.91|356.31|353.91|356.02|353.62|0
1649094120000|2022-04-04 17:42:00|356.17|353.77|356.31|353.91|356.31|353.91|356.17|353.77|0
1649094130000|2022-04-04 17:42:10|356.45|354.05|356.31|353.91|356.45|354.05|356.31|353.91|0
1649094140000|2022-04-04 17:42:20|356.09|353.69|356.02|353.62|356.17|353.77|356.02|353.62|0
1649094150000|2022-04-04 17:42:30|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1649094160000|2022-04-04 17:42:40|356.02|353.62|356.02|353.62|356.02|353.62|355.95|353.55|0
1649094170000|2022-04-04 17:42:50|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1649094180000|2022-04-04 17:43:00|356.09|353.69|356.17|353.77|356.17|353.77|356.09|353.69|0
1649094190000|2022-04-04 17:43:10|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1649094200000|2022-04-04 17:43:20|356.45|354.05|356.45|354.05|356.6|354.2|356.45|354.05|0
1649094210000|2022-04-04 17:43:30|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1649094220000|2022-04-04 17:43:40|356.17|353.77|356.02|353.62|356.17|353.77|356.02|353.62|0
1649094230000|2022-04-04 17:43:50|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1649094240000|2022-04-04 17:44:00|356.45|354.05|356.6|354.2|356.6|354.2|356.45|354.05|0
1649094250000|2022-04-04 17:44:10|356.74|354.34|356.6|354.2|356.74|354.34|356.6|354.2|0
1649094260000|2022-04-04 17:44:20|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1649094270000|2022-04-04 17:44:30|356.88|354.48|357.17|354.77|357.17|354.77|356.88|354.48|0
1649094280000|2022-04-04 17:44:40|357.32|354.92|357.32|354.92|357.32|354.92|357.17|354.77|0
1649094290000|2022-04-04 17:44:50|357.17|354.77|357.38|354.98|357.38|354.98|357.17|354.77|0
1649094300000|2022-04-04 17:45:00|357.46|355.06|357.31|354.91|357.46|355.06|357.31|354.91|0
1649094320000|2022-04-04 17:45:20|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1649094330000|2022-04-04 17:45:30|357.31|354.91|357.31|354.91|357.31|354.91|357.31|354.91|0
1649094340000|2022-04-04 17:45:40|357.17|354.77|357.17|354.77|357.31|354.91|357.17|354.77|0
1649094350000|2022-04-04 17:45:50|357.03|354.63|357.17|354.77|357.17|354.77|357.03|354.63|0
1649094360000|2022-04-04 17:46:00|357.31|354.91|357.31|354.91|357.46|355.06|357.31|354.91|0
1649094370000|2022-04-04 17:46:10|357.17|354.77|357.17|354.77|357.17|354.77|357.17|354.77|0
1649094380000|2022-04-04 17:46:20|357.31|354.91|357.17|354.77|357.31|354.91|357.17|354.77|0
1649094390000|2022-04-04 17:46:30|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1649094400000|2022-04-04 17:46:40|357.17|354.77|357.17|354.77|357.17|354.77|357.17|354.77|0
1649094410000|2022-04-04 17:46:50|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1649094420000|2022-04-04 17:47:00|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1649094430000|2022-04-04 17:47:10|357.03|354.63|356.88|354.48|357.03|354.63|356.88|354.48|0
1649094450000|2022-04-04 17:47:30|356.74|354.34|357.03|354.63|357.03|354.63|356.74|354.34|0
1649094460000|2022-04-04 17:47:40|357.17|354.77|357.17|354.77|357.17|354.77|357.17|354.77|0
1649094470000|2022-04-04 17:47:50|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1649094490000|2022-04-04 17:48:10|356.88|354.48|356.88|354.48|356.88|354.48|356.88|354.48|0
1649094500000|2022-04-04 17:48:20|357.03|354.63|357.03|354.63|357.03|354.63|356.95|354.55|0
1649094510000|2022-04-04 17:48:30|357.17|354.77|357.17|354.77|357.17|354.77|357.17|354.77|0
1649094520000|2022-04-04 17:48:40|357.03|354.63|357.03|354.63|357.17|354.77|357.03|354.63|0
1649094530000|2022-04-04 17:48:50|357.17|354.77|357.17|354.77|357.17|354.77|357.03|354.63|0
1649094550000|2022-04-04 17:49:10|357.03|354.63|357.17|354.77|357.31|354.91|357.03|354.63|0
1649094570000|2022-04-04 17:49:30|357.24|354.84|357.17|354.77|357.31|354.91|357.17|354.77|0
1649094580000|2022-04-04 17:49:40|357.31|354.91|357.17|354.77|357.31|354.91|357.17|354.77|0
1649094590000|2022-04-04 17:49:50|357.03|354.63|356.88|354.48|357.03|354.63|356.88|354.48|0
1649094600000|2022-04-04 17:50:00|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1649094610000|2022-04-04 17:50:10|357.17|354.77|357.03|354.63|357.17|354.77|357.03|354.63|0
1649094620000|2022-04-04 17:50:20|357.17|354.77|357.31|354.91|357.31|354.91|357.17|354.77|0
1649094630000|2022-04-04 17:50:30|357.17|354.77|357.31|354.91|357.31|354.91|357.17|354.77|0
1649094640000|2022-04-04 17:50:40|357.46|355.06|357.31|354.91|357.46|355.06|357.31|354.91|0
1649094650000|2022-04-04 17:50:50|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1649094660000|2022-04-04 17:51:00|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1649094670000|2022-04-04 17:51:10|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1649094680000|2022-04-04 17:51:20|357.6|355.2|358.03|355.63|358.03|355.63|357.6|355.2|0
1649094690000|2022-04-04 17:51:30|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1649094700000|2022-04-04 17:51:40|358.03|355.63|358.03|355.63|358.03|355.63|357.89|355.49|0
1649094710000|2022-04-04 17:51:50|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1649094720000|2022-04-04 17:52:00|357.74|355.34|357.89|355.49|357.89|355.49|357.74|355.34|0
1649094730000|2022-04-04 17:52:10|357.74|355.34|357.46|355.06|357.74|355.34|357.46|355.06|0
1649094740000|2022-04-04 17:52:20|357.31|354.91|357.6|355.2|357.6|355.2|357.31|354.91|0
1649094750000|2022-04-04 17:52:30|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1649094760000|2022-04-04 17:52:40|357.6|355.2|357.46|355.06|357.6|355.2|357.46|355.06|0
1649094770000|2022-04-04 17:52:50|357.6|355.2|357.6|355.2|357.6|355.2|357.46|355.06|0
1649094780000|2022-04-04 17:53:00|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1649094790000|2022-04-04 17:53:10|357.6|355.2|357.89|355.49|357.89|355.49|357.6|355.2|0
1649094800000|2022-04-04 17:53:20|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1649094810000|2022-04-04 17:53:30|357.6|355.2|357.6|355.2|357.6|355.2|357.45|355.05|0
1649094820000|2022-04-04 17:53:40|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1649094830000|2022-04-04 17:53:50|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1649094850000|2022-04-04 17:54:10|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1649094860000|2022-04-04 17:54:20|357.81|355.41|357.74|355.34|357.81|355.41|357.74|355.34|0
1649094890000|2022-04-04 17:54:50|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1649094900000|2022-04-04 17:55:00|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1649094910000|2022-04-04 17:55:10|357.6|355.2|357.74|355.34|357.74|355.34|357.6|355.2|0
1649094920000|2022-04-04 17:55:20|358.03|355.63|358.03|355.63|358.03|355.63|357.89|355.49|0
1649094930000|2022-04-04 17:55:30|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1649094940000|2022-04-04 17:55:40|358.03|355.63|357.89|355.49|358.03|355.63|357.89|355.49|0
1649094950000|2022-04-04 17:55:50|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1649094960000|2022-04-04 17:56:00|357.89|355.49|357.88|355.48|357.89|355.49|357.88|355.48|0
1649094970000|2022-04-04 17:56:10|358.03|355.63|358.03|355.63|358.03|355.63|357.88|355.48|0
1649094980000|2022-04-04 17:56:20|357.88|355.48|358.03|355.63|358.03|355.63|357.88|355.48|0
1649095000000|2022-04-04 17:56:40|358.17|355.77|358.03|355.63|358.17|355.77|358.03|355.63|0
1649095010000|2022-04-04 17:56:50|358.17|355.77|358.17|355.77|358.17|355.77|358.17|355.77|0
1649095040000|2022-04-04 17:57:20|358.32|355.92|358.46|356.06|358.46|356.06|358.32|355.92|0
1649095050000|2022-04-04 17:57:30|358.32|355.92|358.75|356.35|358.75|356.35|358.32|355.92|0
1649095060000|2022-04-04 17:57:40|358.67|356.27|358.46|356.06|358.67|356.27|358.46|356.06|0
1649095070000|2022-04-04 17:57:50|358.6|356.2|358.6|356.2|358.6|356.2|358.46|356.06|0
1649095080000|2022-04-04 17:58:00|358.75|356.35|358.75|356.35|358.75|356.35|358.6|356.2|0
1649095090000|2022-04-04 17:58:10|358.6|356.2|358.89|356.49|358.89|356.49|358.6|356.2|0
1649095100000|2022-04-04 17:58:20|358.75|356.35|359.38|356.98|359.82|357.42|358.75|356.35|0
1649095110000|2022-04-04 17:58:30|359.53|357.13|359.82|357.42|359.82|357.42|359.53|357.13|0
1649095120000|2022-04-04 17:58:40|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1649095130000|2022-04-04 17:58:50|359.21|356.81|359.35|356.95|359.35|356.95|359.21|356.81|0
1649095140000|2022-04-04 17:59:00|359.5|357.1|359.35|356.95|359.5|357.1|359.35|356.95|0
1649095150000|2022-04-04 17:59:10|359.5|357.1|359.64|357.24|359.64|357.24|359.5|357.1|0
1649095160000|2022-04-04 17:59:20|359.78|357.38|359.5|357.1|359.78|357.38|359.5|357.1|0
1649095170000|2022-04-04 17:59:30|359.64|357.24|359.35|356.95|359.64|357.24|359.35|356.95|0
1649095180000|2022-04-04 17:59:40|359.5|357.1|359.64|357.24|359.64|357.24|359.5|357.1|0
1649095190000|2022-04-04 17:59:50|359.5|357.1|359.35|356.95|359.5|357.1|359.35|356.95|0
1649095200000|2022-04-04 18:00:00|359.5|357.1|359.06|356.66|359.5|357.1|359.06|356.66|0
1649095210000|2022-04-04 18:00:10|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1649095220000|2022-04-04 18:00:20|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1649095230000|2022-04-04 18:00:30|358.92|356.52|359.06|356.66|359.06|356.66|358.78|356.38|0
1649095240000|2022-04-04 18:00:40|358.92|356.52|359.06|356.66|359.06|356.66|358.92|356.52|0
1649095250000|2022-04-04 18:00:50|358.92|356.52|358.92|356.52|358.92|356.52|358.78|356.38|0
1649095260000|2022-04-04 18:01:00|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1649095270000|2022-04-04 18:01:10|359.06|356.66|358.92|356.52|359.06|356.66|358.92|356.52|0
1649095280000|2022-04-04 18:01:20|359.06|356.66|359.21|356.81|359.21|356.81|359.06|356.66|0
1649095290000|2022-04-04 18:01:30|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1649095310000|2022-04-04 18:01:50|359.21|356.81|359.06|356.66|359.21|356.81|359.06|356.66|0
1649095320000|2022-04-04 18:02:00|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1649095330000|2022-04-04 18:02:10|358.78|356.38|358.92|356.52|358.92|356.52|358.78|356.38|0
1649095340000|2022-04-04 18:02:20|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1649095350000|2022-04-04 18:02:30|358.63|356.23|358.49|356.09|358.63|356.23|358.49|356.09|0
1649095360000|2022-04-04 18:02:40|358.2|355.8|358.34|355.94|358.34|355.94|358.2|355.8|0
1649095370000|2022-04-04 18:02:50|358.49|356.09|358.63|356.23|358.63|356.23|358.49|356.09|0
1649095380000|2022-04-04 18:03:00|358.78|356.38|358.78|356.38|358.78|356.38|358.63|356.23|0
1649095390000|2022-04-04 18:03:10|358.63|356.23|358.78|356.38|358.78|356.38|358.63|356.23|0
1649095400000|2022-04-04 18:03:20|358.77|356.37|358.77|356.37|358.77|356.37|358.63|356.23|0
1649095410000|2022-04-04 18:03:30|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1649095420000|2022-04-04 18:03:40|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1649095430000|2022-04-04 18:03:50|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1649095440000|2022-04-04 18:04:00|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1649095450000|2022-04-04 18:04:10|359.21|356.81|359.35|356.95|359.35|356.95|359.21|356.81|0
1649095460000|2022-04-04 18:04:20|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1649095480000|2022-04-04 18:04:40|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1649095500000|2022-04-04 18:05:00|359.78|357.38|359.64|357.24|359.78|357.38|359.64|357.24|0
1649095510000|2022-04-04 18:05:10|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1649095520000|2022-04-04 18:05:20|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1649095530000|2022-04-04 18:05:30|359.21|356.81|359.35|356.95|359.35|356.95|359.21|356.81|0
1649095540000|2022-04-04 18:05:40|359.21|356.81|359.21|356.81|359.21|356.81|359.13|356.73|0
1649095550000|2022-04-04 18:05:50|359.06|356.66|358.99|356.59|359.06|356.66|358.99|356.59|0
1649095560000|2022-04-04 18:06:00|358.92|356.52|358.77|356.37|358.92|356.52|358.56|356.16|0
1649095570000|2022-04-04 18:06:10|358.63|356.23|358.49|356.09|358.63|356.23|358.49|356.09|0
1649095590000|2022-04-04 18:06:30|358.63|356.23|358.34|355.94|358.63|356.23|358.34|355.94|0
1649095600000|2022-04-04 18:06:40|358.05|355.65|357.91|355.51|358.05|355.65|357.91|355.51|0
1649095620000|2022-04-04 18:07:00|357.77|355.37|357.34|354.94|357.77|355.37|357.34|354.94|0
1649095630000|2022-04-04 18:07:10|357.19|354.79|356.47|354.07|357.19|354.79|356.47|354.07|0
1649095640000|2022-04-04 18:07:20|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1649095650000|2022-04-04 18:07:30|356.47|354.07|357.05|354.65|357.05|354.65|356.47|354.07|0
1649095660000|2022-04-04 18:07:40|356.76|354.36|356.9|354.5|356.9|354.5|356.76|354.36|0
1649095670000|2022-04-04 18:07:50|356.76|354.36|356.69|354.29|356.76|354.36|356.62|354.22|0
1649095680000|2022-04-04 18:08:00|356.47|354.07|356.76|354.36|356.76|354.36|356.33|353.93|0
1649095690000|2022-04-04 18:08:10|356.9|354.5|356.76|354.36|356.9|354.5|356.76|354.36|0
1649095700000|2022-04-04 18:08:20|356.62|354.22|356.62|354.22|356.62|354.22|356.62|354.22|0
1649095710000|2022-04-04 18:08:30|356.47|354.07|356.76|354.36|356.76|354.36|356.47|354.07|0
1649095720000|2022-04-04 18:08:40|356.83|354.43|356.9|354.5|356.9|354.5|356.83|354.43|0
1649095730000|2022-04-04 18:08:50|356.76|354.36|356.62|354.22|356.76|354.36|356.62|354.22|0
1649095740000|2022-04-04 18:09:00|356.76|354.36|356.9|354.5|357.05|354.65|356.76|354.36|0
1649095750000|2022-04-04 18:09:10|356.76|354.36|356.62|354.22|356.76|354.36|356.62|354.22|0
1649095760000|2022-04-04 18:09:20|356.54|354.14|356.62|354.22|356.62|354.22|356.47|354.07|0
1649095770000|2022-04-04 18:09:30|356.47|354.07|356.4|354|356.47|354.07|356.33|353.93|0
1649095780000|2022-04-04 18:09:40|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1649095790000|2022-04-04 18:09:50|356.26|353.86|355.9|353.5|356.26|353.86|355.9|353.5|0
1649095800000|2022-04-04 18:10:00|356.04|353.64|355.76|353.36|356.04|353.64|355.76|353.36|0
1649095810000|2022-04-04 18:10:10|355.61|353.21|355.33|352.93|355.61|353.21|355.33|352.93|0
1649095820000|2022-04-04 18:10:20|355.47|353.07|355.47|353.07|355.47|353.07|355.33|352.93|0
1649095830000|2022-04-04 18:10:30|355.61|353.21|355.47|353.07|355.61|353.21|355.47|353.07|0
1649095840000|2022-04-04 18:10:40|355.61|353.21|355.76|353.36|355.76|353.36|355.47|353.07|0
1649095850000|2022-04-04 18:10:50|355.9|353.5|355.82|353.42|355.9|353.5|355.82|353.42|0
1649095860000|2022-04-04 18:11:00|356.04|353.64|356.19|353.79|356.19|353.79|356.04|353.64|0
1649095870000|2022-04-04 18:11:10|356.47|354.07|356.47|354.07|356.47|354.07|356.33|353.93|0
1649095880000|2022-04-04 18:11:20|356.33|353.93|356.62|354.22|356.62|354.22|356.33|353.93|0
1649095890000|2022-04-04 18:11:30|356.76|354.36|356.62|354.22|356.76|354.36|356.62|354.22|0
1649095900000|2022-04-04 18:11:40|356.68|354.28|356.62|354.22|356.68|354.28|356.62|354.22|0
1649095910000|2022-04-04 18:11:50|356.47|354.07|356.33|353.93|356.47|354.07|356.33|353.93|0
1649095920000|2022-04-04 18:12:00|356.47|354.07|356.62|354.22|356.62|354.22|356.47|354.07|0
1649095930000|2022-04-04 18:12:10|356.54|354.14|356.76|354.36|356.76|354.36|356.47|354.07|0
1649095940000|2022-04-04 18:12:20|356.9|354.5|356.76|354.36|356.9|354.5|356.76|354.36|0
1649095950000|2022-04-04 18:12:30|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1649095960000|2022-04-04 18:12:40|356.97|354.57|356.9|354.5|357.05|354.65|356.9|354.5|0
1649095970000|2022-04-04 18:12:50|356.76|354.36|356.76|354.36|356.76|354.36|356.76|354.36|0
1649095990000|2022-04-04 18:13:10|356.62|354.22|356.62|354.22|356.62|354.22|356.47|354.07|0
1649096000000|2022-04-04 18:13:20|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1649096010000|2022-04-04 18:13:30|357.22|354.82|356.94|354.54|357.22|354.82|356.94|354.54|0
1649096020000|2022-04-04 18:13:40|357.01|354.61|357.22|354.82|357.22|354.82|357.01|354.61|0
1649096030000|2022-04-04 18:13:50|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1649096040000|2022-04-04 18:14:00|357.22|354.82|357.08|354.68|357.22|354.82|357.08|354.68|0
1649096060000|2022-04-04 18:14:20|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1649096070000|2022-04-04 18:14:30|357.29|354.89|357.22|354.82|357.29|354.89|357.22|354.82|0
1649096080000|2022-04-04 18:14:40|357.29|354.89|357.22|354.82|357.29|354.89|357.22|354.82|0
1649096090000|2022-04-04 18:14:50|357.08|354.68|357.22|354.82|357.22|354.82|357.08|354.68|0
1649096100000|2022-04-04 18:15:00|357.37|354.97|357.08|354.68|357.37|354.97|357.08|354.68|0
1649096110000|2022-04-04 18:15:10|357.22|354.82|356.94|354.54|357.22|354.82|356.94|354.54|0
1649096120000|2022-04-04 18:15:20|356.79|354.39|356.65|354.25|356.79|354.39|356.65|354.25|0
1649096130000|2022-04-04 18:15:30|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1649096140000|2022-04-04 18:15:40|357.22|354.82|357.22|354.82|357.22|354.82|357.08|354.68|0
1649096150000|2022-04-04 18:15:50|357.37|354.97|357.51|355.11|357.51|355.11|357.37|354.97|0
1649096160000|2022-04-04 18:16:00|357.37|354.97|357.51|355.11|357.51|355.11|357.37|354.97|0
1649096170000|2022-04-04 18:16:10|357.65|355.25|357.51|355.11|357.65|355.25|357.51|355.11|0
1649096180000|2022-04-04 18:16:20|357.58|355.18|357.65|355.25|357.8|355.4|357.58|355.18|0
1649096190000|2022-04-04 18:16:30|357.51|355.11|357.65|355.25|357.65|355.25|357.51|355.11|0
1649096200000|2022-04-04 18:16:40|357.51|355.11|357.65|355.25|357.8|355.4|357.51|355.11|0
1649096220000|2022-04-04 18:17:00|357.51|355.11|357.8|355.4|357.8|355.4|357.51|355.11|0
1649096230000|2022-04-04 18:17:10|357.94|355.54|357.8|355.4|357.94|355.54|357.8|355.4|0
1649096250000|2022-04-04 18:17:30|357.94|355.54|357.94|355.54|358.08|355.68|357.94|355.54|0
1649096260000|2022-04-04 18:17:40|358.08|355.68|358.23|355.83|358.23|355.83|358.08|355.68|0
1649096270000|2022-04-04 18:17:50|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1649096280000|2022-04-04 18:18:00|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1649096290000|2022-04-04 18:18:10|358.37|355.97|358.8|356.4|358.8|356.4|358.37|355.97|0
1649096310000|2022-04-04 18:18:30|358.66|356.26|358.8|356.4|358.8|356.4|358.66|356.26|0
1649096330000|2022-04-04 18:18:50|358.94|356.54|358.8|356.4|358.94|356.54|358.8|356.4|0
1649096340000|2022-04-04 18:19:00|358.94|356.54|359.09|356.69|359.09|356.69|358.94|356.54|0
1649096350000|2022-04-04 18:19:10|358.94|356.54|358.8|356.4|358.94|356.54|358.8|356.4|0
1649096370000|2022-04-04 18:19:30|358.94|356.54|358.87|356.47|358.94|356.54|358.87|356.47|0
1649096380000|2022-04-04 18:19:40|358.8|356.4|358.8|356.4|358.94|356.54|358.8|356.4|0
1649096390000|2022-04-04 18:19:50|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649096400000|2022-04-04 18:20:00|359.09|356.69|358.66|356.26|359.09|356.69|358.66|356.26|0
1649096410000|2022-04-04 18:20:10|358.73|356.33|359.09|356.69|359.09|356.69|358.73|356.33|0
1649096420000|2022-04-04 18:20:20|358.94|356.54|358.94|356.54|358.94|356.54|358.8|356.4|0
1649096430000|2022-04-04 18:20:30|359.09|356.69|358.94|356.54|359.09|356.69|358.8|356.4|0
1649096440000|2022-04-04 18:20:40|358.8|356.4|358.94|356.54|358.94|356.54|358.8|356.4|0
1649096450000|2022-04-04 18:20:50|359.09|356.69|359.09|356.69|359.38|356.98|359.09|356.69|0
1649096460000|2022-04-04 18:21:00|358.94|356.54|358.94|356.54|358.94|356.54|358.8|356.4|0
1649096470000|2022-04-04 18:21:10|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1649096480000|2022-04-04 18:21:20|358.94|356.54|358.8|356.4|358.94|356.54|358.8|356.4|0
1649096490000|2022-04-04 18:21:30|358.66|356.26|358.51|356.11|358.66|356.26|358.51|356.11|0
1649096500000|2022-04-04 18:21:40|358.58|356.18|358.51|356.11|358.58|356.18|358.51|356.11|0
1649096510000|2022-04-04 18:21:50|358.58|356.18|358.94|356.54|358.94|356.54|358.58|356.18|0
1649096520000|2022-04-04 18:22:00|359.01|356.61|358.94|356.54|359.01|356.61|358.8|356.4|0
1649096530000|2022-04-04 18:22:10|359.09|356.69|358.94|356.54|359.09|356.69|358.94|356.54|0
1649096540000|2022-04-04 18:22:20|358.8|356.4|358.94|356.54|358.94|356.54|358.8|356.4|0
1649096550000|2022-04-04 18:22:30|359.09|356.69|359.09|356.69|359.09|356.69|358.94|356.54|0
1649096560000|2022-04-04 18:22:40|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649096570000|2022-04-04 18:22:50|358.8|356.4|358.66|356.26|358.8|356.4|358.66|356.26|0
1649096580000|2022-04-04 18:23:00|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1649096600000|2022-04-04 18:23:20|358.72|356.32|358.65|356.25|358.72|356.32|358.65|356.25|0
1649096610000|2022-04-04 18:23:30|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1649096630000|2022-04-04 18:23:50|358.94|356.54|358.8|356.4|358.94|356.54|358.8|356.4|0
1649096640000|2022-04-04 18:24:00|358.94|356.54|359.37|356.97|359.37|356.97|358.94|356.54|0
1649096650000|2022-04-04 18:24:10|359.23|356.83|359.23|356.83|359.23|356.83|359.23|356.83|0
1649096660000|2022-04-04 18:24:20|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1649096670000|2022-04-04 18:24:30|359.23|356.83|359.23|356.83|359.37|356.97|359.23|356.83|0
1649096690000|2022-04-04 18:24:50|359.37|356.97|359.52|357.12|359.52|357.12|359.37|356.97|0
1649096700000|2022-04-04 18:25:00|359.66|357.26|359.52|357.12|359.66|357.26|359.52|357.12|0
1649096710000|2022-04-04 18:25:10|359.66|357.26|359.52|357.12|359.66|357.26|359.52|357.12|0
1649096730000|2022-04-04 18:25:30|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1649096740000|2022-04-04 18:25:40|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1649096760000|2022-04-04 18:26:00|359.37|356.97|359.95|357.55|359.95|357.55|359.37|356.97|0
1649096770000|2022-04-04 18:26:10|360.09|357.69|359.95|357.55|360.09|357.69|359.95|357.55|0
1649096780000|2022-04-04 18:26:20|360.09|357.69|359.8|357.4|360.09|357.69|359.8|357.4|0
1649096790000|2022-04-04 18:26:30|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1649096800000|2022-04-04 18:26:40|360.09|357.69|360.24|357.84|360.24|357.84|360.09|357.69|0
1649096810000|2022-04-04 18:26:50|360.09|357.69|360.09|357.69|360.24|357.84|360.09|357.69|0
1649096820000|2022-04-04 18:27:00|360.24|357.84|360.38|357.98|360.38|357.98|360.24|357.84|0
1649096830000|2022-04-04 18:27:10|360.24|357.84|360.38|357.98|360.38|357.98|360.24|357.84|0
1649096840000|2022-04-04 18:27:20|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649096850000|2022-04-04 18:27:30|360.81|358.41|360.67|358.27|360.81|358.41|360.67|358.27|0
1649096860000|2022-04-04 18:27:40|360.81|358.41|360.96|358.56|360.96|358.56|360.81|358.41|0
1649096870000|2022-04-04 18:27:50|360.81|358.41|360.67|358.27|360.81|358.41|360.67|358.27|0
1649096890000|2022-04-04 18:28:10|360.81|358.41|360.67|358.27|360.81|358.41|360.67|358.27|0
1649096910000|2022-04-04 18:28:30|360.52|358.12|360.38|357.98|360.52|358.12|360.38|357.98|0
1649096920000|2022-04-04 18:28:40|360.52|358.12|360.38|357.98|360.52|358.12|360.38|357.98|0
1649096930000|2022-04-04 18:28:50|360.52|358.12|360.67|358.27|360.67|358.27|360.52|358.12|0
1649096940000|2022-04-04 18:29:00|360.74|358.34|361.74|359.34|361.74|359.34|360.74|358.34|0
1649096950000|2022-04-04 18:29:10|361.59|359.19|360.99|358.59|361.74|359.34|360.84|358.44|0
1649096960000|2022-04-04 18:29:20|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1649096970000|2022-04-04 18:29:30|361.06|358.66|361.13|358.73|361.13|358.73|360.99|358.59|0
1649096980000|2022-04-04 18:29:40|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649096990000|2022-04-04 18:29:50|361.13|358.73|360.99|358.59|361.13|358.73|360.99|358.59|0
1649097000000|2022-04-04 18:30:00|361.06|358.66|361.27|358.87|361.27|358.87|360.99|358.59|0
1649097010000|2022-04-04 18:30:10|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1649097020000|2022-04-04 18:30:20|360.99|358.59|360.99|358.59|361.13|358.73|360.99|358.59|0
1649097030000|2022-04-04 18:30:30|360.84|358.44|360.7|358.3|360.84|358.44|360.7|358.3|0
1649097040000|2022-04-04 18:30:40|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1649097050000|2022-04-04 18:30:50|360.41|358.01|360.55|358.15|360.55|358.15|360.41|358.01|0
1649097060000|2022-04-04 18:31:00|360.41|358.01|360.26|357.86|360.41|358.01|360.26|357.86|0
1649097070000|2022-04-04 18:31:10|360.12|357.72|360.12|357.72|360.26|357.86|360.12|357.72|0
1649097080000|2022-04-04 18:31:20|359.98|357.58|359.98|357.58|360.12|357.72|359.98|357.58|0
1649097090000|2022-04-04 18:31:30|360.12|357.72|359.98|357.58|360.12|357.72|359.98|357.58|0
1649097110000|2022-04-04 18:31:50|360.12|357.72|360.12|357.72|360.12|357.72|360.12|357.72|0
1649097120000|2022-04-04 18:32:00|360.26|357.86|360.41|358.01|360.41|358.01|360.26|357.86|0
1649097130000|2022-04-04 18:32:10|360.55|358.15|360.55|358.15|360.84|358.44|360.55|358.15|0
1649097150000|2022-04-04 18:32:30|360.7|358.3|360.84|358.44|360.84|358.44|360.55|358.15|0
1649097160000|2022-04-04 18:32:40|360.7|358.3|360.98|358.58|360.98|358.58|360.7|358.3|0
1649097180000|2022-04-04 18:33:00|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1649097200000|2022-04-04 18:33:20|360.7|358.3|360.98|358.58|360.98|358.58|360.7|358.3|0
1649097210000|2022-04-04 18:33:30|361.13|358.73|361.27|358.87|361.27|358.87|361.13|358.73|0
1649097220000|2022-04-04 18:33:40|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1649097230000|2022-04-04 18:33:50|361.27|358.87|361.27|358.87|361.27|358.87|361.13|358.73|0
1649097240000|2022-04-04 18:34:00|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1649097260000|2022-04-04 18:34:20|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1649097270000|2022-04-04 18:34:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1649097280000|2022-04-04 18:34:40|361.56|359.16|361.56|359.16|361.56|359.16|361.27|358.87|0
1649097290000|2022-04-04 18:34:50|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1649097300000|2022-04-04 18:35:00|361.56|359.16|361.56|359.16|361.71|359.31|361.56|359.16|0
1649097310000|2022-04-04 18:35:10|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1649097320000|2022-04-04 18:35:20|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1649097340000|2022-04-04 18:35:40|361.71|359.31|361.7|359.3|361.71|359.31|361.7|359.3|0
1649097350000|2022-04-04 18:35:50|361.85|359.45|361.85|359.45|361.85|359.45|361.85|359.45|0
1649097370000|2022-04-04 18:36:10|361.99|359.59|361.85|359.45|361.99|359.59|361.85|359.45|0
1649097380000|2022-04-04 18:36:20|361.7|359.3|361.56|359.16|361.7|359.3|361.56|359.16|0
1649097390000|2022-04-04 18:36:30|361.49|359.09|361.27|358.87|361.49|359.09|361.27|358.87|0
1649097400000|2022-04-04 18:36:40|361.42|359.02|361.7|359.3|361.7|359.3|361.42|359.02|0
1649097410000|2022-04-04 18:36:50|361.85|359.45|361.7|359.3|361.85|359.45|361.7|359.3|0
1649097420000|2022-04-04 18:37:00|361.85|359.45|361.85|359.45|361.85|359.45|361.7|359.3|0
1649097430000|2022-04-04 18:37:10|361.7|359.3|361.7|359.3|361.7|359.3|361.56|359.16|0
1649097440000|2022-04-04 18:37:20|361.56|359.16|361.27|358.87|361.56|359.16|361.27|358.87|0
1649097450000|2022-04-04 18:37:30|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1649097460000|2022-04-04 18:37:40|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1649097470000|2022-04-04 18:37:50|361.7|359.3|361.56|359.16|361.7|359.3|361.56|359.16|0
1649097480000|2022-04-04 18:38:00|361.7|359.3|361.56|359.16|361.7|359.3|361.56|359.16|0
1649097490000|2022-04-04 18:38:10|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1649097500000|2022-04-04 18:38:20|361.85|359.45|361.7|359.3|361.85|359.45|361.7|359.3|0
1649097520000|2022-04-04 18:38:40|361.56|359.16|361.7|359.3|361.7|359.3|361.56|359.16|0
1649097530000|2022-04-04 18:38:50|361.56|359.16|361.63|359.23|361.63|359.23|361.56|359.16|0
1649097540000|2022-04-04 18:39:00|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1649097550000|2022-04-04 18:39:10|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1649097570000|2022-04-04 18:39:30|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1649097580000|2022-04-04 18:39:40|361.63|359.23|361.56|359.16|361.7|359.3|361.56|359.16|0
1649097590000|2022-04-04 18:39:50|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1649097610000|2022-04-04 18:40:10|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1649097620000|2022-04-04 18:40:20|361.7|359.3|361.56|359.16|361.7|359.3|361.56|359.16|0
1649097630000|2022-04-04 18:40:30|361.41|359.01|361.41|359.01|361.41|359.01|361.27|358.87|0
1649097640000|2022-04-04 18:40:40|361.27|358.87|361.41|359.01|361.41|359.01|361.27|358.87|0
1649097650000|2022-04-04 18:40:50|361.27|358.87|361.41|359.01|361.41|359.01|361.27|358.87|0
1649097660000|2022-04-04 18:41:00|361.27|358.87|361.13|358.73|361.27|358.87|361.13|358.73|0
1649097670000|2022-04-04 18:41:10|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649097680000|2022-04-04 18:41:20|361.13|358.73|361.27|358.87|361.27|358.87|361.13|358.73|0
1649097690000|2022-04-04 18:41:30|361.41|359.01|361.41|359.01|361.56|359.16|361.41|359.01|0
1649097700000|2022-04-04 18:41:40|361.27|358.87|361.41|359.01|361.41|359.01|361.27|358.87|0
1649097710000|2022-04-04 18:41:50|361.27|358.87|361.13|358.73|361.27|358.87|361.13|358.73|0
1649097720000|2022-04-04 18:42:00|361.27|358.87|361.13|358.73|361.27|358.87|361.13|358.73|0
1649097730000|2022-04-04 18:42:10|361.12|358.72|361.12|358.72|361.12|358.72|360.98|358.58|0
1649097740000|2022-04-04 18:42:20|360.98|358.58|361.27|358.87|361.27|358.87|360.98|358.58|0
1649097750000|2022-04-04 18:42:30|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1649097780000|2022-04-04 18:43:00|361.27|358.87|361.27|358.87|361.27|358.87|361.12|358.72|0
1649097790000|2022-04-04 18:43:10|361.41|359.01|361.56|359.16|361.56|359.16|361.41|359.01|0
1649097800000|2022-04-04 18:43:20|361.41|359.01|361.56|359.16|361.56|359.16|361.41|359.01|0
1649097810000|2022-04-04 18:43:30|361.41|359.01|361.56|359.16|361.56|359.16|361.41|359.01|0
1649097840000|2022-04-04 18:44:00|361.41|359.01|361.56|359.16|361.56|359.16|361.41|359.01|0
1649097850000|2022-04-04 18:44:10|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1649097860000|2022-04-04 18:44:20|361.27|358.87|361.41|359.01|361.41|359.01|361.27|358.87|0
1649097870000|2022-04-04 18:44:30|361.34|358.94|361.41|359.01|361.41|359.01|361.34|358.94|0
1649097880000|2022-04-04 18:44:40|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649097890000|2022-04-04 18:44:50|361.41|359.01|361.56|359.16|361.56|359.16|361.41|359.01|0
1649097900000|2022-04-04 18:45:00|361.41|359.01|361.56|359.16|361.56|359.16|361.41|359.01|0
1649097910000|2022-04-04 18:45:10|361.7|359.3|361.56|359.16|361.7|359.3|361.56|359.16|0
1649097920000|2022-04-04 18:45:20|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1649097930000|2022-04-04 18:45:30|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1649097940000|2022-04-04 18:45:40|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1649097950000|2022-04-04 18:45:50|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649097960000|2022-04-04 18:46:00|362.28|359.88|362.13|359.73|362.28|359.88|362.13|359.73|0
1649097970000|2022-04-04 18:46:10|361.84|359.44|361.99|359.59|362.13|359.73|361.84|359.44|0
1649097980000|2022-04-04 18:46:20|362.13|359.73|362.13|359.73|362.13|359.73|361.99|359.59|0
1649097990000|2022-04-04 18:46:30|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1649098000000|2022-04-04 18:46:40|361.84|359.44|361.7|359.3|361.84|359.44|361.7|359.3|0
1649098010000|2022-04-04 18:46:50|361.99|359.59|362.28|359.88|362.28|359.88|361.99|359.59|0
1649098020000|2022-04-04 18:47:00|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649098030000|2022-04-04 18:47:10|362.57|360.17|362.86|360.46|362.86|360.46|362.57|360.17|0
1649098040000|2022-04-04 18:47:20|362.71|360.31|363|360.6|363|360.6|362.71|360.31|0
1649098050000|2022-04-04 18:47:30|362.86|360.46|362.86|360.46|363|360.6|362.86|360.46|0
1649098060000|2022-04-04 18:47:40|362.71|360.31|363|360.6|363|360.6|362.71|360.31|0
1649098070000|2022-04-04 18:47:50|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1649098080000|2022-04-04 18:48:00|362.71|360.31|362.71|360.31|362.86|360.46|362.71|360.31|0
1649098090000|2022-04-04 18:48:10|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1649098100000|2022-04-04 18:48:20|363|360.6|363|360.6|363|360.6|363|360.6|0
1649098120000|2022-04-04 18:48:40|362.86|360.46|362.86|360.46|362.86|360.46|362.86|360.46|0
1649098130000|2022-04-04 18:48:50|363|360.6|363|360.6|363|360.6|363|360.6|0
1649098160000|2022-04-04 18:49:20|362.86|360.46|362.71|360.31|362.86|360.46|362.71|360.31|0
1649098170000|2022-04-04 18:49:30|362.57|360.17|362.42|360.02|362.57|360.17|362.42|360.02|0
1649098180000|2022-04-04 18:49:40|361.99|359.59|361.99|359.59|361.99|359.59|361.84|359.44|0
1649098190000|2022-04-04 18:49:50|361.84|359.44|361.7|359.3|361.84|359.44|361.7|359.3|0
1649098200000|2022-04-04 18:50:00|361.84|359.44|362.28|359.88|362.28|359.88|361.84|359.44|0
1649098210000|2022-04-04 18:50:10|362.13|359.73|361.99|359.59|362.13|359.73|361.84|359.44|0
1649098220000|2022-04-04 18:50:20|362.13|359.73|361.84|359.44|362.13|359.73|361.84|359.44|0
1649098230000|2022-04-04 18:50:30|361.99|359.59|362.13|359.73|362.13|359.73|361.99|359.59|0
1649098240000|2022-04-04 18:50:40|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1649098250000|2022-04-04 18:50:50|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1649098260000|2022-04-04 18:51:00|361.7|359.3|361.27|358.87|361.7|359.3|361.27|358.87|0
1649098270000|2022-04-04 18:51:10|361.41|359.01|361.27|358.87|361.41|359.01|361.27|358.87|0
1649098290000|2022-04-04 18:51:30|361.12|358.72|361.41|359.01|361.41|359.01|361.12|358.72|0
1649098300000|2022-04-04 18:51:40|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649098310000|2022-04-04 18:51:50|361.41|359.01|361.27|358.87|361.41|359.01|361.27|358.87|0
1649098320000|2022-04-04 18:52:00|361.41|359.01|361.12|358.72|361.41|359.01|361.12|358.72|0
1649098330000|2022-04-04 18:52:10|361.26|358.86|361.26|358.86|361.26|358.86|361.26|358.86|0
1649098350000|2022-04-04 18:52:30|361.41|359.01|361.55|359.15|361.55|359.15|361.41|359.01|0
1649098360000|2022-04-04 18:52:40|361.41|359.01|361.41|359.01|361.55|359.15|361.41|359.01|0
1649098370000|2022-04-04 18:52:50|361.55|359.15|361.55|359.15|361.55|359.15|361.41|359.01|0
1649098390000|2022-04-04 18:53:10|361.41|359.01|361.55|359.15|361.55|359.15|361.41|359.01|0
1649098400000|2022-04-04 18:53:20|361.7|359.3|361.84|359.44|361.84|359.44|361.7|359.3|0
1649098410000|2022-04-04 18:53:30|361.99|359.59|361.7|359.3|361.99|359.59|361.7|359.3|0
1649098420000|2022-04-04 18:53:40|361.84|359.44|361.99|359.59|361.99|359.59|361.84|359.44|0
1649098430000|2022-04-04 18:53:50|361.84|359.44|362.13|359.73|362.13|359.73|361.84|359.44|0
1649098440000|2022-04-04 18:54:00|362.28|359.88|362.42|360.02|362.42|360.02|362.27|359.87|0
1649098450000|2022-04-04 18:54:10|362.56|360.16|362.71|360.31|362.71|360.31|362.56|360.16|0
1649098460000|2022-04-04 18:54:20|362.56|360.16|362.56|360.16|362.71|360.31|362.42|360.02|0
1649098470000|2022-04-04 18:54:30|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1649098490000|2022-04-04 18:54:50|362.85|360.45|363|360.6|363|360.6|362.85|360.45|0
1649098500000|2022-04-04 18:55:00|363.14|360.74|363.29|360.89|363.29|360.89|363.14|360.74|0
1649098510000|2022-04-04 18:55:10|363.14|360.74|363|360.6|363.14|360.74|363|360.6|0
1649098520000|2022-04-04 18:55:20|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649098530000|2022-04-04 18:55:30|363|360.6|363|360.6|363|360.6|362.85|360.45|0
1649098540000|2022-04-04 18:55:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649098550000|2022-04-04 18:55:50|362.71|360.31|362.56|360.16|362.71|360.31|362.56|360.16|0
1649098560000|2022-04-04 18:56:00|362.42|360.02|362.71|360.31|362.71|360.31|362.42|360.02|0
1649098570000|2022-04-04 18:56:10|362.56|360.16|362.56|360.16|362.71|360.31|362.56|360.16|0
1649098580000|2022-04-04 18:56:20|362.71|360.31|362.27|359.87|362.71|360.31|362.27|359.87|0
1649098590000|2022-04-04 18:56:30|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649098610000|2022-04-04 18:56:50|362.42|360.02|362.42|360.02|362.56|360.16|362.42|360.02|0
1649098620000|2022-04-04 18:57:00|362.27|359.87|362.27|359.87|362.42|360.02|362.27|359.87|0
1649098630000|2022-04-04 18:57:10|362.42|360.02|362.27|359.87|362.42|360.02|362.27|359.87|0
1649098640000|2022-04-04 18:57:20|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649098650000|2022-04-04 18:57:30|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1649098660000|2022-04-04 18:57:40|362.63|360.23|362.56|360.16|362.63|360.23|362.56|360.16|0
1649098670000|2022-04-04 18:57:50|362.71|360.31|362.85|360.45|362.85|360.45|362.71|360.31|0
1649098680000|2022-04-04 18:58:00|362.71|360.31|363|360.6|363|360.6|362.71|360.31|0
1649098690000|2022-04-04 18:58:10|362.85|360.45|362.78|360.38|362.85|360.45|362.78|360.38|0
1649098700000|2022-04-04 18:58:20|362.85|360.45|362.85|360.45|363|360.6|362.85|360.45|0
1649098710000|2022-04-04 18:58:30|362.78|360.38|362.85|360.45|362.85|360.45|362.71|360.31|0
1649098720000|2022-04-04 18:58:40|363|360.6|362.85|360.45|363|360.6|362.85|360.45|0
1649098730000|2022-04-04 18:58:50|362.71|360.31|362.85|360.45|362.85|360.45|362.71|360.31|0
1649098740000|2022-04-04 18:59:00|363|360.6|363|360.6|363|360.6|363|360.6|0
1649098750000|2022-04-04 18:59:10|362.85|360.45|362.71|360.31|362.85|360.45|362.71|360.31|0
1649098760000|2022-04-04 18:59:20|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1649098770000|2022-04-04 18:59:30|362.42|360.02|362.56|360.16|362.56|360.16|362.42|360.02|0
1649098780000|2022-04-04 18:59:40|362.42|360.02|362.27|359.87|362.56|360.16|362.27|359.87|0
1649098790000|2022-04-04 18:59:50|362.13|359.73|361.84|359.44|362.13|359.73|361.84|359.44|0
1649098800000|2022-04-04 19:00:00|361.98|359.58|361.98|359.58|361.98|359.58|361.84|359.44|0
1649098810000|2022-04-04 19:00:10|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1649098820000|2022-04-04 19:00:20|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649098830000|2022-04-04 19:00:30|362.27|359.87|362.27|359.87|362.27|359.87|362.13|359.73|0
1649098840000|2022-04-04 19:00:40|362.42|360.02|362.13|359.73|362.42|360.02|361.98|359.58|0
1649098850000|2022-04-04 19:00:50|361.98|359.58|362.13|359.73|362.13|359.73|361.98|359.58|0
1649098860000|2022-04-04 19:01:00|361.98|359.58|361.98|359.58|362.13|359.73|361.98|359.58|0
1649098870000|2022-04-04 19:01:10|362.13|359.73|362.27|359.87|362.27|359.87|362.13|359.73|0
1649098880000|2022-04-04 19:01:20|362.13|359.73|362.13|359.73|362.13|359.73|361.98|359.58|0
1649098890000|2022-04-04 19:01:30|362.27|359.87|362.27|359.87|362.42|360.02|362.27|359.87|0
1649098900000|2022-04-04 19:01:40|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649098910000|2022-04-04 19:01:50|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1649098920000|2022-04-04 19:02:00|362.13|359.73|362.27|359.87|362.27|359.87|362.13|359.73|0
1649098930000|2022-04-04 19:02:10|362.13|359.73|362.13|359.73|362.2|359.8|362.13|359.73|0
1649098960000|2022-04-04 19:02:40|361.98|359.58|361.69|359.29|361.98|359.58|361.69|359.29|0
1649098970000|2022-04-04 19:02:50|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1649098990000|2022-04-04 19:03:10|361.69|359.29|361.55|359.15|361.69|359.29|361.55|359.15|0
1649099000000|2022-04-04 19:03:20|361.4|359|361.26|358.86|361.55|359.15|361.26|358.86|0
1649099010000|2022-04-04 19:03:30|361.12|358.72|361.26|358.86|361.26|358.86|361.12|358.72|0
1649099020000|2022-04-04 19:03:40|361.12|358.72|360.97|358.57|361.12|358.72|360.97|358.57|0
1649099030000|2022-04-04 19:03:50|361.12|358.72|361.4|359|361.4|359|361.12|358.72|0
1649099040000|2022-04-04 19:04:00|361.55|359.15|361.84|359.44|361.84|359.44|361.55|359.15|0
1649099050000|2022-04-04 19:04:10|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649099060000|2022-04-04 19:04:20|362.13|359.73|362.56|360.16|362.56|360.16|362.13|359.73|0
1649099070000|2022-04-04 19:04:30|362.42|360.02|362.27|359.87|362.42|360.02|362.13|359.73|0
1649099080000|2022-04-04 19:04:40|362.42|360.02|362.27|359.87|362.42|360.02|362.27|359.87|0
1649099090000|2022-04-04 19:04:50|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649099100000|2022-04-04 19:05:00|362.56|360.16|362.56|360.16|362.7|360.3|362.56|360.16|0
1649099110000|2022-04-04 19:05:10|362.27|359.87|362.27|359.87|362.41|360.01|362.27|359.87|0
1649099120000|2022-04-04 19:05:20|362.13|359.73|361.98|359.58|362.13|359.73|361.98|359.58|0
1649099130000|2022-04-04 19:05:30|361.84|359.44|362.13|359.73|362.13|359.73|361.84|359.44|0
1649099150000|2022-04-04 19:05:50|361.98|359.58|362.13|359.73|362.27|359.87|361.98|359.58|0
1649099160000|2022-04-04 19:06:00|362.41|360.01|362.13|359.73|362.41|360.01|362.13|359.73|0
1649099170000|2022-04-04 19:06:10|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1649099180000|2022-04-04 19:06:20|362.7|360.3|362.85|360.45|362.99|360.59|362.7|360.3|0
1649099190000|2022-04-04 19:06:30|362.99|360.59|362.7|360.3|362.99|360.59|362.7|360.3|0
1649099200000|2022-04-04 19:06:40|362.85|360.45|362.99|360.59|362.99|360.59|362.85|360.45|0
1649099210000|2022-04-04 19:06:50|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1649099220000|2022-04-04 19:07:00|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1649099230000|2022-04-04 19:07:10|363.28|360.88|363.14|360.74|363.28|360.88|362.99|360.59|0
1649099240000|2022-04-04 19:07:20|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1649099250000|2022-04-04 19:07:30|362.99|360.59|362.85|360.45|362.99|360.59|362.85|360.45|0
1649099260000|2022-04-04 19:07:40|362.7|360.3|362.7|360.3|362.85|360.45|362.7|360.3|0
1649099280000|2022-04-04 19:08:00|362.85|360.45|362.7|360.3|362.85|360.45|362.7|360.3|0
1649099290000|2022-04-04 19:08:10|362.56|360.16|362.7|360.3|362.7|360.3|362.41|360.01|0
1649099300000|2022-04-04 19:08:20|362.85|360.45|362.85|360.45|362.99|360.59|362.85|360.45|0
1649099310000|2022-04-04 19:08:30|362.99|360.59|362.7|360.3|362.99|360.59|362.7|360.3|0
1649099320000|2022-04-04 19:08:40|362.85|360.45|362.77|360.37|362.85|360.45|362.77|360.37|0
1649099330000|2022-04-04 19:08:50|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1649099340000|2022-04-04 19:09:00|362.56|360.16|362.56|360.16|362.56|360.16|362.41|360.01|0
1649099350000|2022-04-04 19:09:10|362.63|360.23|362.56|360.16|362.7|360.3|362.41|360.01|0
1649099360000|2022-04-04 19:09:20|362.41|360.01|362.41|360.01|362.41|360.01|362.27|359.87|0
1649099380000|2022-04-04 19:09:40|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1649099390000|2022-04-04 19:09:50|362.41|360.01|362.7|360.3|362.7|360.3|362.41|360.01|0
1649099400000|2022-04-04 19:10:00|363.14|360.74|363.14|360.74|363.28|360.88|363.14|360.74|0
1649099410000|2022-04-04 19:10:10|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1649099420000|2022-04-04 19:10:20|363.43|361.03|363.57|361.17|363.57|361.17|363.43|361.03|0
1649099430000|2022-04-04 19:10:30|363.43|361.03|362.85|360.45|363.43|361.03|362.85|360.45|0
1649099440000|2022-04-04 19:10:40|362.7|360.3|362.7|360.3|362.85|360.45|362.7|360.3|0
1649099450000|2022-04-04 19:10:50|362.85|360.45|362.7|360.3|362.85|360.45|362.7|360.3|0
1649099460000|2022-04-04 19:11:00|362.85|360.45|362.41|360.01|362.85|360.45|362.27|359.87|0
1649099470000|2022-04-04 19:11:10|362.56|360.16|362.85|360.45|362.99|360.59|362.56|360.16|0
1649099480000|2022-04-04 19:11:20|362.99|360.59|362.85|360.45|362.99|360.59|362.85|360.45|0
1649099490000|2022-04-04 19:11:30|362.99|360.59|362.56|360.16|362.99|360.59|362.56|360.16|0
1649099500000|2022-04-04 19:11:40|362.41|360.01|362.12|359.72|362.41|360.01|362.12|359.72|0
1649099510000|2022-04-04 19:11:50|362.27|359.87|362.12|359.72|362.27|359.87|361.98|359.58|0
1649099520000|2022-04-04 19:12:00|361.98|359.58|361.83|359.43|362.12|359.72|361.83|359.43|0
1649099530000|2022-04-04 19:12:10|361.69|359.29|361.55|359.15|361.69|359.29|361.26|358.86|0
1649099540000|2022-04-04 19:12:20|361.69|359.29|361.4|359|361.69|359.29|361.4|359|0
1649099550000|2022-04-04 19:12:30|361.47|359.07|361.4|359|361.47|359.07|361.33|358.93|0
1649099560000|2022-04-04 19:12:40|361.54|359.14|361.54|359.14|361.54|359.14|361.4|359|0
1649099570000|2022-04-04 19:12:50|361.4|359|361.54|359.14|361.54|359.14|361.4|359|0
1649099580000|2022-04-04 19:13:00|361.69|359.29|361.98|359.58|361.98|359.58|361.69|359.29|0
1649099590000|2022-04-04 19:13:10|361.69|359.29|361.69|359.29|361.83|359.43|361.69|359.29|0
1649099600000|2022-04-04 19:13:20|361.83|359.43|361.69|359.29|361.83|359.43|361.69|359.29|0
1649099610000|2022-04-04 19:13:30|361.83|359.43|361.98|359.58|361.98|359.58|361.83|359.43|0
1649099620000|2022-04-04 19:13:40|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1649099630000|2022-04-04 19:13:50|361.54|359.14|361.26|358.86|361.54|359.14|361.26|358.86|0
1649099640000|2022-04-04 19:14:00|361.54|359.14|361.69|359.29|361.69|359.29|361.4|359|0
1649099650000|2022-04-04 19:14:10|361.83|359.43|361.83|359.43|361.83|359.43|361.69|359.29|0
1649099660000|2022-04-04 19:14:20|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649099670000|2022-04-04 19:14:30|362.27|359.87|362.7|360.3|362.7|360.3|362.27|359.87|0
1649099690000|2022-04-04 19:14:50|362.84|360.44|362.56|360.16|362.84|360.44|362.56|360.16|0
1649099700000|2022-04-04 19:15:00|362.7|360.3|362.27|359.87|362.7|360.3|362.27|359.87|0
1649099710000|2022-04-04 19:15:10|362.41|360.01|362.56|360.16|362.56|360.16|362.41|360.01|0
1649099720000|2022-04-04 19:15:20|362.7|360.3|362.55|360.15|362.7|360.3|362.55|360.15|0
1649099730000|2022-04-04 19:15:30|362.7|360.3|362.55|360.15|362.7|360.3|362.55|360.15|0
1649099750000|2022-04-04 19:15:50|362.7|360.3|362.84|360.44|362.84|360.44|362.7|360.3|0
1649099760000|2022-04-04 19:16:00|362.55|360.15|362.7|360.3|362.7|360.3|362.55|360.15|0
1649099770000|2022-04-04 19:16:10|362.55|360.15|362.7|360.3|362.84|360.44|362.55|360.15|0
1649099780000|2022-04-04 19:16:20|362.55|360.15|362.7|360.3|362.7|360.3|362.41|360.01|0
1649099790000|2022-04-04 19:16:30|362.55|360.15|362.27|359.87|362.55|360.15|362.27|359.87|0
1649099800000|2022-04-04 19:16:40|362.55|360.15|362.41|360.01|362.55|360.15|362.41|360.01|0
1649099810000|2022-04-04 19:16:50|362.55|360.15|362.7|360.3|362.7|360.3|362.55|360.15|0
1649099820000|2022-04-04 19:17:00|362.55|360.15|362.55|360.15|362.7|360.3|362.55|360.15|0
1649099830000|2022-04-04 19:17:10|362.41|360.01|362.41|360.01|362.41|360.01|362.27|359.87|0
1649099840000|2022-04-04 19:17:20|362.27|359.87|362.12|359.72|362.27|359.87|362.12|359.72|0
1649099850000|2022-04-04 19:17:30|362.27|359.87|361.98|359.58|362.27|359.87|361.98|359.58|0
1649099860000|2022-04-04 19:17:40|362.12|359.72|362.12|359.72|362.12|359.72|361.98|359.58|0
1649099870000|2022-04-04 19:17:50|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649099880000|2022-04-04 19:18:00|362.26|359.86|361.69|359.29|362.26|359.86|361.69|359.29|0
1649099890000|2022-04-04 19:18:10|361.83|359.43|361.98|359.58|361.98|359.58|361.69|359.29|0
1649099900000|2022-04-04 19:18:20|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1649099910000|2022-04-04 19:18:30|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1649099920000|2022-04-04 19:18:40|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1649099930000|2022-04-04 19:18:50|361.4|359|361.69|359.29|361.69|359.29|361.4|359|0
1649099940000|2022-04-04 19:19:00|361.54|359.14|361.69|359.29|361.69|359.29|361.54|359.14|0
1649099950000|2022-04-04 19:19:10|361.83|359.43|361.69|359.29|361.98|359.58|361.69|359.29|0
1649099960000|2022-04-04 19:19:20|361.83|359.43|361.69|359.29|361.83|359.43|361.69|359.29|0
1649099970000|2022-04-04 19:19:30|361.83|359.43|361.83|359.43|361.83|359.43|361.69|359.29|0
1649099980000|2022-04-04 19:19:40|361.76|359.36|361.4|359|361.76|359.36|361.4|359|0
1649099990000|2022-04-04 19:19:50|361.54|359.14|361.76|359.36|361.76|359.36|361.54|359.14|0
1649100000000|2022-04-04 19:20:00|361.98|359.58|362.41|360.01|362.41|360.01|361.98|359.58|0
1649100010000|2022-04-04 19:20:10|362.7|360.3|362.7|360.3|362.7|360.3|362.55|360.15|0
1649100020000|2022-04-04 19:20:20|362.55|360.15|363.13|360.73|363.13|360.73|362.55|360.15|0
1649100030000|2022-04-04 19:20:30|362.99|360.59|363.2|360.8|363.2|360.8|362.99|360.59|0
1649100040000|2022-04-04 19:20:40|363.28|360.88|363.28|360.88|363.42|361.02|363.28|360.88|0
1649100060000|2022-04-04 19:21:00|363.42|361.02|362.55|360.15|363.42|361.02|362.55|360.15|0
1649100070000|2022-04-04 19:21:10|362.7|360.3|363.28|360.88|363.28|360.88|362.7|360.3|0
1649100080000|2022-04-04 19:21:20|363.13|360.73|363.13|360.73|363.28|360.88|363.13|360.73|0
1649100090000|2022-04-04 19:21:30|363.28|360.88|363.13|360.73|363.28|360.88|363.13|360.73|0
1649100100000|2022-04-04 19:21:40|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1649100110000|2022-04-04 19:21:50|362.99|360.59|363.13|360.73|363.13|360.73|362.99|360.59|0
1649100120000|2022-04-04 19:22:00|363.28|360.88|363.42|361.02|363.42|361.02|363.28|360.88|0
1649100130000|2022-04-04 19:22:10|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1649100150000|2022-04-04 19:22:30|363.42|361.02|363.56|361.16|363.56|361.16|363.42|361.02|0
1649100160000|2022-04-04 19:22:40|363.42|361.02|363.28|360.88|363.42|361.02|363.28|360.88|0
1649100170000|2022-04-04 19:22:50|363.13|360.73|363.28|360.88|363.28|360.88|363.13|360.73|0
1649100180000|2022-04-04 19:23:00|363.13|360.73|363.42|361.02|363.42|361.02|363.13|360.73|0
1649100200000|2022-04-04 19:23:20|363.56|361.16|363.63|361.23|363.71|361.31|363.56|361.16|0
1649100210000|2022-04-04 19:23:30|363.71|361.31|363.56|361.16|363.71|361.31|363.56|361.16|0
1649100220000|2022-04-04 19:23:40|363.42|361.02|363.56|361.16|363.63|361.23|363.42|361.02|0
1649100230000|2022-04-04 19:23:50|363.42|361.02|363.27|360.87|363.42|361.02|363.27|360.87|0
1649100240000|2022-04-04 19:24:00|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1649100250000|2022-04-04 19:24:10|363.27|360.87|363.13|360.73|363.27|360.87|362.99|360.59|0
1649100260000|2022-04-04 19:24:20|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1649100270000|2022-04-04 19:24:30|362.98|360.58|363.27|360.87|363.27|360.87|362.98|360.58|0
1649100280000|2022-04-04 19:24:40|363.13|360.73|363.27|360.87|363.27|360.87|363.13|360.73|0
1649100290000|2022-04-04 19:24:50|363.34|360.94|363.56|361.16|363.56|361.16|363.34|360.94|0
1649100300000|2022-04-04 19:25:00|363.71|361.31|363.71|361.31|363.71|361.31|363.56|361.16|0
1649100310000|2022-04-04 19:25:10|363.56|361.16|363.71|361.31|363.71|361.31|363.56|361.16|0
1649100320000|2022-04-04 19:25:20|363.27|360.87|363.27|360.87|363.42|361.02|363.27|360.87|0
1649100330000|2022-04-04 19:25:30|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1649100340000|2022-04-04 19:25:40|363.27|360.87|363.42|361.02|363.42|361.02|363.27|360.87|0
1649100350000|2022-04-04 19:25:50|363.56|361.16|363.71|361.31|363.71|361.31|363.56|361.16|0
1649100380000|2022-04-04 19:26:20|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1649100390000|2022-04-04 19:26:30|363.71|361.31|363.71|361.31|363.71|361.31|363.71|361.31|0
1649100400000|2022-04-04 19:26:40|363.56|361.16|363.42|361.02|363.56|361.16|363.42|361.02|0
1649100410000|2022-04-04 19:26:50|363.27|360.87|363.27|360.87|363.27|360.87|363.13|360.73|0
1649100420000|2022-04-04 19:27:00|363.13|360.73|362.84|360.44|363.13|360.73|362.84|360.44|0
1649100430000|2022-04-04 19:27:10|362.98|360.58|362.84|360.44|362.98|360.58|362.84|360.44|0
1649100440000|2022-04-04 19:27:20|362.55|360.15|362.69|360.29|362.69|360.29|362.55|360.15|0
1649100450000|2022-04-04 19:27:30|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1649100460000|2022-04-04 19:27:40|362.41|360.01|362.55|360.15|362.55|360.15|362.41|360.01|0
1649100470000|2022-04-04 19:27:50|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1649100480000|2022-04-04 19:28:00|362.69|360.29|362.41|360.01|362.69|360.29|362.41|360.01|0
1649100490000|2022-04-04 19:28:10|362.26|359.86|362.26|359.86|362.41|360.01|362.26|359.86|0
1649100500000|2022-04-04 19:28:20|362.12|359.72|361.97|359.57|362.12|359.72|361.97|359.57|0
1649100510000|2022-04-04 19:28:30|362.12|359.72|362.12|359.72|362.12|359.72|361.97|359.57|0
1649100520000|2022-04-04 19:28:40|362.26|359.86|362.26|359.86|362.26|359.86|362.26|359.86|0
1649100530000|2022-04-04 19:28:50|362.12|359.72|362.4|360|362.4|360|362.12|359.72|0
1649100540000|2022-04-04 19:29:00|362.26|359.86|362.26|359.86|362.4|360|362.26|359.86|0
1649100550000|2022-04-04 19:29:10|362.12|359.72|362.4|360|362.4|360|362.12|359.72|0
1649100560000|2022-04-04 19:29:20|362.12|359.72|362.4|360|362.4|360|362.12|359.72|0
1649100570000|2022-04-04 19:29:30|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1649100580000|2022-04-04 19:29:40|362.4|360|362.4|360|362.4|360|362.26|359.86|0
1649100590000|2022-04-04 19:29:50|362.26|359.86|362.4|360|362.4|360|362.26|359.86|0
1649100600000|2022-04-04 19:30:00|362.26|359.86|362.4|360|362.4|360|362.26|359.86|0
1649100610000|2022-04-04 19:30:10|362.26|359.86|361.97|359.57|362.26|359.86|361.97|359.57|0
1649100620000|2022-04-04 19:30:20|361.83|359.43|361.83|359.43|361.83|359.43|361.68|359.28|0
1649100630000|2022-04-04 19:30:30|361.68|359.28|361.97|359.57|361.97|359.57|361.68|359.28|0
1649100640000|2022-04-04 19:30:40|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1649100650000|2022-04-04 19:30:50|361.97|359.57|362.11|359.71|362.11|359.71|361.97|359.57|0
1649100660000|2022-04-04 19:31:00|361.97|359.57|362.11|359.71|362.11|359.71|361.97|359.57|0
1649100670000|2022-04-04 19:31:10|362.4|360|362.98|360.58|362.98|360.58|362.4|360|0
1649100680000|2022-04-04 19:31:20|363.13|360.73|363.13|360.73|363.13|360.73|363.13|360.73|0
1649100690000|2022-04-04 19:31:30|362.98|360.58|362.98|360.58|363.13|360.73|362.98|360.58|0
1649100700000|2022-04-04 19:31:40|363.13|360.73|362.69|360.29|363.13|360.73|362.69|360.29|0
1649100710000|2022-04-04 19:31:50|362.55|360.15|362.33|359.93|362.55|360.15|362.33|359.93|0
1649100720000|2022-04-04 19:32:00|362.26|359.86|361.83|359.43|362.26|359.86|361.83|359.43|0
1649100730000|2022-04-04 19:32:10|361.97|359.57|361.83|359.43|361.97|359.57|361.83|359.43|0
1649100740000|2022-04-04 19:32:20|361.97|359.57|362.11|359.71|362.11|359.71|361.83|359.43|0
1649100750000|2022-04-04 19:32:30|362.26|359.86|362.26|359.86|362.4|360|362.26|359.86|0
1649100760000|2022-04-04 19:32:40|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1649100770000|2022-04-04 19:32:50|362.11|359.71|362.4|360|362.4|360|362.11|359.71|0
1649100780000|2022-04-04 19:33:00|362.26|359.86|362.4|360|362.4|360|362.26|359.86|0
1649100790000|2022-04-04 19:33:10|362.55|360.15|362.69|360.29|362.69|360.29|362.55|360.15|0
1649100800000|2022-04-04 19:33:20|362.84|360.44|363.13|360.73|363.13|360.73|362.84|360.44|0
1649100810000|2022-04-04 19:33:30|362.98|360.58|363.13|360.73|363.13|360.73|362.98|360.58|0
1649100820000|2022-04-04 19:33:40|362.98|360.58|363.13|360.73|363.13|360.73|362.98|360.58|0
1649100830000|2022-04-04 19:33:50|363.27|360.87|363.27|360.87|363.27|360.87|363.13|360.73|0
1649100840000|2022-04-04 19:34:00|363.42|361.02|363.27|360.87|363.42|361.02|363.27|360.87|0
1649100850000|2022-04-04 19:34:10|363.41|361.01|363.41|361.01|363.41|361.01|363.27|360.87|0
1649100870000|2022-04-04 19:34:30|363.27|360.87|363.13|360.73|363.27|360.87|363.13|360.73|0
1649100880000|2022-04-04 19:34:40|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1649100890000|2022-04-04 19:34:50|363.13|360.73|362.69|360.29|363.13|360.73|362.69|360.29|0
1649100900000|2022-04-04 19:35:00|362.55|360.15|362.4|360|362.55|360.15|362.4|360|0
1649100910000|2022-04-04 19:35:10|362.47|360.07|362.69|360.29|362.69|360.29|362.4|360|0
1649100920000|2022-04-04 19:35:20|362.84|360.44|362.69|360.29|362.84|360.44|362.69|360.29|0
1649100930000|2022-04-04 19:35:30|362.55|360.15|362.55|360.15|362.55|360.15|362.4|360|0
1649100950000|2022-04-04 19:35:50|362.69|360.29|362.55|360.15|362.69|360.29|362.55|360.15|0
1649100960000|2022-04-04 19:36:00|362.69|360.29|362.9|360.5|362.98|360.58|362.69|360.29|0
1649100970000|2022-04-04 19:36:10|362.69|360.29|362.98|360.58|363.12|360.72|362.69|360.29|0
1649100980000|2022-04-04 19:36:20|363.76|361.36|364.05|361.65|364.05|361.65|363.76|361.36|0
1649100990000|2022-04-04 19:36:30|364.2|361.8|364.34|361.94|364.34|361.94|364.2|361.8|0
1649101000000|2022-04-04 19:36:40|364.2|361.8|363.73|361.33|364.48|362.08|363.73|361.33|0
1649101010000|2022-04-04 19:36:50|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1649101020000|2022-04-04 19:37:00|363.3|360.9|363.15|360.75|363.3|360.9|363.15|360.75|0
1649101030000|2022-04-04 19:37:10|363.08|360.68|363.15|360.75|363.15|360.75|363.08|360.68|0
1649101040000|2022-04-04 19:37:20|363.3|360.9|363.15|360.75|363.3|360.9|363.15|360.75|0
1649101050000|2022-04-04 19:37:30|363.01|360.61|362.4|360|363.15|360.75|362.4|360|0
1649101060000|2022-04-04 19:37:40|362.26|359.86|362.4|360|362.47|360.07|362.26|359.86|0
1649101070000|2022-04-04 19:37:50|362.55|360.15|362.69|360.29|362.69|360.29|362.55|360.15|0
1649101090000|2022-04-04 19:38:10|362.84|360.44|362.55|360.15|362.84|360.44|362.55|360.15|0
1649101100000|2022-04-04 19:38:20|362.4|360|362.4|360|362.4|360|362.4|360|0
1649101110000|2022-04-04 19:38:30|362.11|359.71|361.82|359.42|362.11|359.71|361.82|359.42|0
1649101120000|2022-04-04 19:38:40|362.11|359.71|361.97|359.57|362.11|359.71|361.97|359.57|0
1649101130000|2022-04-04 19:38:50|362.11|359.71|362.4|360|362.4|360|361.97|359.57|0
1649101140000|2022-04-04 19:39:00|362.26|359.86|362.11|359.71|362.26|359.86|362.11|359.71|0
1649101150000|2022-04-04 19:39:10|362.26|359.86|362.4|360|362.4|360|362.26|359.86|0
1649101160000|2022-04-04 19:39:20|362.69|360.29|362.55|360.15|362.69|360.29|362.4|360|0
1649101170000|2022-04-04 19:39:30|362.4|360|362.4|360|362.4|360|362.4|360|0
1649101180000|2022-04-04 19:39:40|362.11|359.71|362.26|359.86|362.26|359.86|362.11|359.71|0
1649101190000|2022-04-04 19:39:50|362.11|359.71|362.55|360.15|362.55|360.15|362.11|359.71|0
1649101200000|2022-04-04 19:40:00|362.69|360.29|362.84|360.44|362.84|360.44|362.69|360.29|0
1649101210000|2022-04-04 19:40:10|362.69|360.29|362.26|359.86|362.69|360.29|362.26|359.86|0
1649101220000|2022-04-04 19:40:20|362.11|359.71|362.4|360|362.4|360|362.11|359.71|0
1649101230000|2022-04-04 19:40:30|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1649101240000|2022-04-04 19:40:40|362.47|360.07|362.55|360.15|362.55|360.15|362.47|360.07|0
1649101250000|2022-04-04 19:40:50|362.84|360.44|362.98|360.58|362.98|360.58|362.84|360.44|0
1649101260000|2022-04-04 19:41:00|363.27|360.87|363.13|360.73|363.27|360.87|363.13|360.73|0
1649101270000|2022-04-04 19:41:10|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1649101280000|2022-04-04 19:41:20|362.84|360.44|362.69|360.29|362.84|360.44|362.69|360.29|0
1649101300000|2022-04-04 19:41:40|362.55|360.15|362.26|359.86|362.55|360.15|362.26|359.86|0
1649101310000|2022-04-04 19:41:50|362.11|359.71|362.26|359.86|362.26|359.86|362.11|359.71|0
1649101320000|2022-04-04 19:42:00|361.82|359.42|361.53|359.13|361.82|359.42|361.53|359.13|0
1649101330000|2022-04-04 19:42:10|361.39|358.99|361.24|358.84|361.39|358.99|361.24|358.84|0
1649101340000|2022-04-04 19:42:20|361.1|358.7|361.24|358.84|361.24|358.84|361.1|358.7|0
1649101350000|2022-04-04 19:42:30|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1649101360000|2022-04-04 19:42:40|360.96|358.56|360.96|358.56|361.1|358.7|360.96|358.56|0
1649101370000|2022-04-04 19:42:50|360.81|358.41|360.81|358.41|360.96|358.56|360.81|358.41|0
1649101380000|2022-04-04 19:43:00|360.96|358.56|361.1|358.7|361.1|358.7|360.96|358.56|0
1649101390000|2022-04-04 19:43:10|360.96|358.56|360.96|358.56|361.1|358.7|360.96|358.56|0
1649101400000|2022-04-04 19:43:20|360.81|358.41|360.52|358.12|360.81|358.41|360.52|358.12|0
1649101410000|2022-04-04 19:43:30|360.67|358.27|360.38|357.98|360.67|358.27|360.38|357.98|0
1649101420000|2022-04-04 19:43:40|360.67|358.27|360.52|358.12|360.67|358.27|360.52|358.12|0
1649101430000|2022-04-04 19:43:50|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1649101440000|2022-04-04 19:44:00|360.95|358.55|360.81|358.41|360.95|358.55|360.67|358.27|0
1649101450000|2022-04-04 19:44:10|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1649101460000|2022-04-04 19:44:20|360.81|358.41|360.81|358.41|360.95|358.55|360.81|358.41|0
1649101470000|2022-04-04 19:44:30|360.67|358.27|360.52|358.12|360.67|358.27|360.52|358.12|0
1649101480000|2022-04-04 19:44:40|360.38|357.98|360.52|358.12|360.52|358.12|360.38|357.98|0
1649101500000|2022-04-04 19:45:00|360.23|357.83|359.8|357.4|360.23|357.83|359.8|357.4|0
1649101510000|2022-04-04 19:45:10|360.09|357.69|359.8|357.4|360.09|357.69|359.8|357.4|0
1649101520000|2022-04-04 19:45:20|359.94|357.54|360.52|358.12|360.52|358.12|359.94|357.54|0
1649101530000|2022-04-04 19:45:30|360.81|358.41|360.67|358.27|360.81|358.41|360.67|358.27|0
1649101540000|2022-04-04 19:45:40|360.81|358.41|360.52|358.12|360.81|358.41|360.52|358.12|0
1649101550000|2022-04-04 19:45:50|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1649101560000|2022-04-04 19:46:00|361.1|358.7|361.24|358.84|361.39|358.99|361.1|358.7|0
1649101570000|2022-04-04 19:46:10|361.39|358.99|361.39|358.99|361.53|359.13|361.39|358.99|0
1649101580000|2022-04-04 19:46:20|361.53|359.13|361.39|358.99|361.53|359.13|361.39|358.99|0
1649101590000|2022-04-04 19:46:30|361.53|359.13|362.25|359.85|362.25|359.85|361.53|359.13|0
1649101600000|2022-04-04 19:46:40|362.4|360|361.97|359.57|362.4|360|361.97|359.57|0
1649101610000|2022-04-04 19:46:50|361.53|359.13|361.68|359.28|361.68|359.28|361.53|359.13|0
1649101620000|2022-04-04 19:47:00|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1649101630000|2022-04-04 19:47:10|362.11|359.71|362.4|360|362.4|360|362.11|359.71|0
1649101640000|2022-04-04 19:47:20|362.25|359.85|362.11|359.71|362.25|359.85|362.11|359.71|0
1649101650000|2022-04-04 19:47:30|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1649101660000|2022-04-04 19:47:40|362.18|359.78|362.54|360.14|362.54|360.14|362.18|359.78|0
1649101670000|2022-04-04 19:47:50|362.69|360.29|362.69|360.29|362.83|360.43|362.69|360.29|0
1649101680000|2022-04-04 19:48:00|362.54|360.14|362.98|360.58|362.98|360.58|362.54|360.14|0
1649101700000|2022-04-04 19:48:20|363.12|360.72|363.27|360.87|363.56|361.16|363.12|360.72|0
1649101710000|2022-04-04 19:48:30|363.41|361.01|362.83|360.43|363.41|361.01|362.83|360.43|0
1649101720000|2022-04-04 19:48:40|362.98|360.58|363.12|360.72|363.12|360.72|362.83|360.43|0
1649101730000|2022-04-04 19:48:50|362.83|360.43|362.83|360.43|362.98|360.58|362.83|360.43|0
1649101740000|2022-04-04 19:49:00|362.98|360.58|362.4|360|362.98|360.58|362.4|360|0
1649101750000|2022-04-04 19:49:10|361.82|359.42|361.82|359.42|361.82|359.42|361.67|359.27|0
1649101760000|2022-04-04 19:49:20|361.67|359.27|361.82|359.42|361.82|359.42|361.67|359.27|0
1649101770000|2022-04-04 19:49:30|361.67|359.27|362.11|359.71|362.11|359.71|361.67|359.27|0
1649101780000|2022-04-04 19:49:40|361.96|359.56|361.82|359.42|361.96|359.56|361.74|359.34|0
1649101790000|2022-04-04 19:49:50|362.11|359.71|361.96|359.56|362.11|359.71|361.82|359.42|0
1649101800000|2022-04-04 19:50:00|362.83|360.43|362.69|360.29|362.83|360.43|362.25|359.85|0
1649101810000|2022-04-04 19:50:10|362.25|359.85|362.69|360.29|362.69|360.29|361.96|359.56|0
1649101820000|2022-04-04 19:50:20|362.98|360.58|362.98|360.58|363.12|360.72|362.98|360.58|0
1649101830000|2022-04-04 19:50:30|362.83|360.43|363.12|360.72|363.12|360.72|362.83|360.43|0
1649101840000|2022-04-04 19:50:40|363.27|360.87|363.41|361.01|363.41|361.01|363.27|360.87|0
1649101850000|2022-04-04 19:50:50|363.56|361.16|364.14|361.74|364.14|361.74|363.56|361.16|0
1649101860000|2022-04-04 19:51:00|364.28|361.88|364.43|362.03|364.43|362.03|364.28|361.88|0
1649101870000|2022-04-04 19:51:10|364.21|361.81|364.21|361.81|364.21|361.81|364.21|361.81|0
1649101880000|2022-04-04 19:51:20|364.14|361.74|364.57|362.17|364.57|362.17|364.14|361.74|0
1649101890000|2022-04-04 19:51:30|364.72|362.32|365.15|362.75|365.15|362.75|364.72|362.32|0
1649101900000|2022-04-04 19:51:40|365.01|362.61|365.15|362.75|365.15|362.75|365.01|362.61|0
1649101910000|2022-04-04 19:51:50|365.3|362.9|364.86|362.46|365.3|362.9|364.86|362.46|0
1649101920000|2022-04-04 19:52:00|364.72|362.32|364.86|362.46|365.01|362.61|364.72|362.32|0
1649101930000|2022-04-04 19:52:10|365.01|362.61|365.15|362.75|365.3|362.9|365.01|362.61|0
1649101940000|2022-04-04 19:52:20|365.3|362.9|365.44|363.04|365.44|363.04|365.3|362.9|0
1649101950000|2022-04-04 19:52:30|365.3|362.9|365.01|362.61|365.3|362.9|365.01|362.61|0
1649101960000|2022-04-04 19:52:40|364.86|362.46|365.01|362.61|365.01|362.61|364.86|362.46|0
1649101970000|2022-04-04 19:52:50|364.86|362.46|364.72|362.32|365.15|362.75|364.72|362.32|0
1649101980000|2022-04-04 19:53:00|364.57|362.17|363.55|361.15|364.57|362.17|363.27|360.87|0
1649101990000|2022-04-04 19:53:10|363.7|361.3|363.55|361.15|363.7|361.3|363.55|361.15|0
1649102000000|2022-04-04 19:53:20|363.7|361.3|364.13|361.73|364.13|361.73|363.7|361.3|0
1649102010000|2022-04-04 19:53:30|363.99|361.59|363.99|361.59|364.28|361.88|363.99|361.59|0
1649102020000|2022-04-04 19:53:40|364.13|361.73|364.13|361.73|364.13|361.73|363.99|361.59|0
1649102030000|2022-04-04 19:53:50|363.99|361.59|363.7|361.3|363.99|361.59|363.62|361.22|0
1649102040000|2022-04-04 19:54:00|363.55|361.15|363.99|361.59|363.99|361.59|363.55|361.15|0
1649102050000|2022-04-04 19:54:10|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1649102060000|2022-04-04 19:54:20|363.41|361.01|363.26|360.86|363.41|361.01|363.26|360.86|0
1649102070000|2022-04-04 19:54:30|363.7|361.3|364.13|361.73|364.13|361.73|363.7|361.3|0
1649102080000|2022-04-04 19:54:40|364.57|362.17|363.99|361.59|364.86|362.46|363.99|361.59|0
1649102090000|2022-04-04 19:54:50|362.97|360.57|364.13|361.73|364.13|361.73|362.97|360.57|0
1649102100000|2022-04-04 19:55:00|363.99|361.59|363.12|360.72|363.99|361.59|362.68|360.28|0
1649102110000|2022-04-04 19:55:10|363.55|361.15|362.97|360.57|363.55|361.15|362.97|360.57|0
1649102120000|2022-04-04 19:55:20|362.11|359.71|361.82|359.42|362.11|359.71|361.82|359.42|0
1649102130000|2022-04-04 19:55:30|361.96|359.56|362.11|359.71|362.11|359.71|361.82|359.42|0
1649102140000|2022-04-04 19:55:40|361.96|359.56|361.96|359.56|362.11|359.71|361.96|359.56|0
1649102150000|2022-04-04 19:55:50|362.4|360|362.4|360|362.54|360.14|362.4|360|0
1649102160000|2022-04-04 19:56:00|362.54|360.14|362.83|360.43|362.83|360.43|362.54|360.14|0
1649102170000|2022-04-04 19:56:10|362.97|360.57|362.11|359.71|362.97|360.57|362.11|359.71|0
1649102180000|2022-04-04 19:56:20|362.25|359.85|362.39|359.99|362.39|359.99|362.25|359.85|0
1649102190000|2022-04-04 19:56:30|362.54|360.14|362.39|359.99|362.54|360.14|362.39|359.99|0
1649102200000|2022-04-04 19:56:40|362.25|359.85|362.11|359.71|362.25|359.85|362.11|359.71|0
1649102210000|2022-04-04 19:56:50|362.39|359.99|362.54|360.14|362.54|360.14|362.39|359.99|0
1649102220000|2022-04-04 19:57:00|362.39|359.99|361.96|359.56|362.39|359.99|361.96|359.56|0
1649102230000|2022-04-04 19:57:10|362.25|359.85|362.39|359.99|362.39|359.99|362.25|359.85|0
1649102240000|2022-04-04 19:57:20|362.54|360.14|362.54|360.14|362.54|360.14|362.39|359.99|0
1649102250000|2022-04-04 19:57:30|362.39|359.99|362.25|359.85|362.39|359.99|362.25|359.85|0
1649102260000|2022-04-04 19:57:40|362.11|359.71|362.11|359.71|362.25|359.85|362.11|359.71|0
1649102270000|2022-04-04 19:57:50|361.96|359.56|361.96|359.56|362.11|359.71|361.96|359.56|0
1649102280000|2022-04-04 19:58:00|361.53|359.13|360.8|358.4|361.53|359.13|360.8|358.4|0
1649102290000|2022-04-04 19:58:10|361.31|358.91|361.82|359.42|361.82|359.42|361.31|358.91|0
1649102300000|2022-04-04 19:58:20|362.1|359.7|361.82|359.42|362.1|359.7|361.82|359.42|0
1649102310000|2022-04-04 19:58:30|361.96|359.56|362.1|359.7|362.1|359.7|361.96|359.56|0
1649102320000|2022-04-04 19:58:40|362.68|360.28|362.68|360.28|362.83|360.43|362.68|360.28|0
1649102330000|2022-04-04 19:58:50|363.12|360.72|363.26|360.86|363.26|360.86|363.12|360.72|0
1649102340000|2022-04-04 19:59:00|363.84|361.44|365|362.6|365|362.6|363.84|361.44|0
1649102350000|2022-04-04 19:59:10|365.29|362.89|365.29|362.89|365.44|363.04|365.29|362.89|0
1649102360000|2022-04-04 19:59:20|365.58|363.18|365.73|363.33|365.73|363.33|365.29|362.89|0
1649102370000|2022-04-04 19:59:30|365.15|362.75|364.86|362.46|365.15|362.75|364.86|362.46|0
1649102380000|2022-04-04 19:59:40|364.71|362.31|365.73|363.33|365.73|363.33|364.71|362.31|0
1649102390000|2022-04-04 19:59:50|365.58|363.18|365.15|362.75|365.73|363.33|365.15|362.75|0
1649102400000|2022-04-04 20:00:00|365.58|363.18|365.44|363.04|365.73|363.33|365.44|363.04|0
1649102410000|2022-04-04 20:00:10|365.29|362.89|365.58|363.18|365.58|363.18|365.29|362.89|0
1649102420000|2022-04-04 20:00:20|365.87|363.47|365.44|363.04|365.87|363.47|365.44|363.04|0
1649102430000|2022-04-04 20:00:30|365.58|363.18|365.44|363.04|365.58|363.18|365.44|363.04|0
1649102440000|2022-04-04 20:00:40|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1649102450000|2022-04-04 20:00:50|365.29|362.89|365.29|362.89|365.29|362.89|365.15|362.75|0
1649102460000|2022-04-04 20:01:00|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1649102470000|2022-04-04 20:01:10|365|362.6|365|362.6|365|362.6|365|362.6|0
1649102480000|2022-04-04 20:01:20|364.86|362.46|364.71|362.31|365|362.6|364.71|362.31|0
1649102490000|2022-04-04 20:01:30|364.57|362.17|364.57|362.17|364.57|362.17|364.42|362.02|0
1649102500000|2022-04-04 20:01:40|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1649102520000|2022-04-04 20:02:00|364.28|361.88|364.13|361.73|364.28|361.88|364.13|361.73|0
1649102530000|2022-04-04 20:02:10|364.28|361.88|364.28|361.88|364.28|361.88|364.28|361.88|0
1649102540000|2022-04-04 20:02:20|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1649102550000|2022-04-04 20:02:30|364.71|362.31|364.86|362.46|364.86|362.46|364.71|362.31|0
1649102560000|2022-04-04 20:02:40|365|362.6|365.15|362.75|365.15|362.75|365|362.6|0
1649102570000|2022-04-04 20:02:50|365.29|362.89|365.15|362.75|365.29|362.89|365.15|362.75|0
1649102580000|2022-04-04 20:03:00|365|362.6|365.44|363.04|365.44|363.04|365|362.6|0
1649102590000|2022-04-04 20:03:10|365.29|362.89|365.44|363.04|365.44|363.04|365.29|362.89|0
1649102600000|2022-04-04 20:03:20|365.58|363.18|365.58|363.18|365.58|363.18|365.44|363.04|0
1649102610000|2022-04-04 20:03:30|365.73|363.33|365.87|363.47|365.87|363.47|365.73|363.33|0
1649102620000|2022-04-04 20:03:40|365.73|363.33|365.73|363.33|365.87|363.47|365.73|363.33|0
1649102630000|2022-04-04 20:03:50|365.58|363.18|365.29|362.89|365.58|363.18|365.29|362.89|0
1649102640000|2022-04-04 20:04:00|365.15|362.75|365|362.6|365.15|362.75|365|362.6|0
1649102650000|2022-04-04 20:04:10|365.15|362.75|365|362.6|365.15|362.75|365|362.6|0
1649102660000|2022-04-04 20:04:20|364.86|362.46|364.28|361.88|364.86|362.46|364.28|361.88|0
1649102670000|2022-04-04 20:04:30|364.13|361.73|364.28|361.88|364.28|361.88|364.13|361.73|0
1649102680000|2022-04-04 20:04:40|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1649102690000|2022-04-04 20:04:50|364.28|361.88|364.42|362.02|364.42|362.02|364.27|361.87|0
1649102700000|2022-04-04 20:05:00|364.27|361.87|364.42|362.02|364.42|362.02|364.27|361.87|0
1649102710000|2022-04-04 20:05:10|364.57|362.17|364.57|362.17|364.57|362.17|364.57|362.17|0
1649102720000|2022-04-04 20:05:20|364.86|362.46|365|362.6|365|362.6|364.86|362.46|0
1649102730000|2022-04-04 20:05:30|364.86|362.46|365|362.6|365|362.6|364.86|362.46|0
1649102740000|2022-04-04 20:05:40|364.86|362.46|365|362.6|365|362.6|364.86|362.46|0
1649102770000|2022-04-04 20:06:10|365.15|362.75|365.29|362.89|365.29|362.89|365.15|362.75|0
1649102780000|2022-04-04 20:06:20|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1649102790000|2022-04-04 20:06:30|365.29|362.89|365|362.6|365.29|362.89|365|362.6|0
1649102800000|2022-04-04 20:06:40|364.85|362.45|365|362.6|365|362.6|364.85|362.45|0
1649102810000|2022-04-04 20:06:50|365.15|362.75|365.29|362.89|365.29|362.89|365|362.6|0
1649102820000|2022-04-04 20:07:00|365.15|362.75|365|362.6|365.15|362.75|365|362.6|0
1649102830000|2022-04-04 20:07:10|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1649102840000|2022-04-04 20:07:20|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1649102850000|2022-04-04 20:07:30|364.56|362.16|364.27|361.87|364.71|362.31|364.27|361.87|0
1649102860000|2022-04-04 20:07:40|364.42|362.02|364.42|362.02|364.42|362.02|364.27|361.87|0
1649102870000|2022-04-04 20:07:50|364.56|362.16|364.42|362.02|364.56|362.16|364.42|362.02|0
1649102880000|2022-04-04 20:08:00|364.56|362.16|364.85|362.45|364.85|362.45|364.42|362.02|0
1649102890000|2022-04-04 20:08:10|365|362.6|365|362.6|365|362.6|365|362.6|0
1649102900000|2022-04-04 20:08:20|364.85|362.45|364.71|362.31|364.85|362.45|364.71|362.31|0
1649102910000|2022-04-04 20:08:30|364.78|362.38|364.71|362.31|364.78|362.38|364.71|362.31|0
1649102920000|2022-04-04 20:08:40|364.56|362.16|364.56|362.16|364.56|362.16|364.56|362.16|0
1649102930000|2022-04-04 20:08:50|364.71|362.31|364.85|362.45|364.85|362.45|364.71|362.31|0
1649102940000|2022-04-04 20:09:00|365|362.6|365|362.6|365|362.6|365|362.6|0
1649102950000|2022-04-04 20:09:10|365.14|362.74|365.14|362.74|365.29|362.89|365.14|362.74|0
1649102980000|2022-04-04 20:09:40|365|362.6|364.85|362.45|365|362.6|364.85|362.45|0
1649102990000|2022-04-04 20:09:50|364.71|362.31|364.85|362.45|364.85|362.45|364.71|362.31|0
1649103020000|2022-04-04 20:10:20|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1649103030000|2022-04-04 20:10:30|364.85|362.45|365.14|362.74|365.14|362.74|364.85|362.45|0
1649103040000|2022-04-04 20:10:40|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1649103050000|2022-04-04 20:10:50|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1649103060000|2022-04-04 20:11:00|365|362.6|364.85|362.45|365|362.6|364.85|362.45|0
1649103070000|2022-04-04 20:11:10|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1649103080000|2022-04-04 20:11:20|364.85|362.45|364.85|362.45|365|362.6|364.85|362.45|0
1649103090000|2022-04-04 20:11:30|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1649103100000|2022-04-04 20:11:40|364.85|362.45|364.85|362.45|365|362.6|364.85|362.45|0
1649103110000|2022-04-04 20:11:50|365|362.6|365|362.6|365|362.6|365|362.6|0
1649103130000|2022-04-04 20:12:10|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1649103170000|2022-04-04 20:12:50|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1649103180000|2022-04-04 20:13:00|364.42|362.02|364.27|361.87|364.42|362.02|364.27|361.87|0
1649103210000|2022-04-04 20:13:30|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1649103260000|2022-04-04 20:14:20|364.63|362.23|364.56|362.16|364.63|362.23|364.56|362.16|0
1649103270000|2022-04-04 20:14:30|364.42|362.02|364.42|362.02|364.42|362.02|364.42|362.02|0
1649103280000|2022-04-04 20:14:40|364.27|361.87|363.66|361.26|364.42|362.02|363.52|361.12|0
1649103290000|2022-04-04 20:14:50|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1649103310000|2022-04-04 20:15:10|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1649103330000|2022-04-04 20:15:30|364.01|361.21|364.15|361.35|364.15|361.35|364.01|361.21|0
1649103340000|2022-04-04 20:15:40|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1649103370000|2022-04-04 20:16:10|364.45|361.65|364.74|361.94|364.74|361.94|364.45|361.65|0
1649103420000|2022-04-04 20:17:00|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1649103430000|2022-04-04 20:17:10|364.74|361.94|364.66|361.86|364.74|361.94|364.66|361.86|0
1649103440000|2022-04-04 20:17:20|364.59|361.79|364.74|361.94|364.74|361.94|364.59|361.79|0
1649103450000|2022-04-04 20:17:30|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1649103460000|2022-04-04 20:17:40|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1649103490000|2022-04-04 20:18:10|365.03|362.23|365.03|362.23|365.03|362.23|365.03|362.23|0
1649103500000|2022-04-04 20:18:20|364.88|362.08|364.95|362.15|364.95|362.15|364.88|362.08|0
1649103510000|2022-04-04 20:18:30|365.03|362.23|365.03|362.23|365.03|362.23|364.88|362.08|0
1649103520000|2022-04-04 20:18:40|364.88|362.08|364.73|361.93|364.88|362.08|364.73|361.93|0
1649103530000|2022-04-04 20:18:50|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1649103550000|2022-04-04 20:19:10|364.73|361.93|364.88|362.08|364.88|362.08|364.73|361.93|0
1649103560000|2022-04-04 20:19:20|364.73|361.93|364.73|361.93|364.73|361.93|364.59|361.79|0
1649103580000|2022-04-04 20:19:40|364.59|361.79|364.59|361.79|364.66|361.86|364.59|361.79|0
1649103590000|2022-04-04 20:19:50|364.73|361.93|364.59|361.79|364.73|361.93|364.59|361.79|0
1649103600000|2022-04-04 20:20:00|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1649103620000|2022-04-04 20:20:20|364.66|361.86|364.73|361.93|364.73|361.93|364.59|361.79|0
1649103630000|2022-04-04 20:20:30|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1649103640000|2022-04-04 20:20:40|364.73|361.93|364.88|362.08|364.88|362.08|364.73|361.93|0
1649103670000|2022-04-04 20:21:10|364.95|362.15|364.88|362.08|365.02|362.22|364.88|362.08|0
1649103680000|2022-04-04 20:21:20|364.95|362.15|364.88|362.08|364.95|362.15|364.88|362.08|0
1649103700000|2022-04-04 20:21:40|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1649103710000|2022-04-04 20:21:50|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1649103760000|2022-04-04 20:22:40|365.24|362.44|365.31|362.51|365.31|362.51|365.24|362.44|0
1649103820000|2022-04-04 20:23:40|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1649103850000|2022-04-04 20:24:10|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1649103880000|2022-04-04 20:24:40|365.38|362.58|365.31|362.51|365.38|362.58|365.31|362.51|0
1649103920000|2022-04-04 20:25:20|365.46|362.66|365.38|362.58|365.46|362.66|365.31|362.51|0
1649103930000|2022-04-04 20:25:30|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1649103940000|2022-04-04 20:25:40|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1649103950000|2022-04-04 20:25:50|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1649103960000|2022-04-04 20:26:00|365.46|362.66|365.31|362.51|365.46|362.66|365.31|362.51|0
1649104000000|2022-04-04 20:26:40|365.46|362.66|365.31|362.51|365.46|362.66|365.31|362.51|0
1649104040000|2022-04-04 20:27:20|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1649104050000|2022-04-04 20:27:30|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1649104060000|2022-04-04 20:27:40|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1649104070000|2022-04-04 20:27:50|365.02|362.22|365.09|362.29|365.09|362.29|365.02|362.22|0
1649104080000|2022-04-04 20:28:00|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1649104150000|2022-04-04 20:29:10|364.95|362.15|365.02|362.22|365.02|362.22|364.95|362.15|0
1649104250000|2022-04-04 20:30:50|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1649104260000|2022-04-04 20:31:00|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1649104280000|2022-04-04 20:31:20|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1649104380000|2022-04-04 20:33:00|364.73|361.93|364.87|362.07|364.87|362.07|364.73|361.93|0
1649104390000|2022-04-04 20:33:10|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1649104400000|2022-04-04 20:33:20|364.8|362|364.87|362.07|364.87|362.07|364.8|362|0
1649104450000|2022-04-04 20:34:10|365.02|362.22|365.16|362.36|365.16|362.36|365.02|362.22|0
1649104460000|2022-04-04 20:34:20|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1649104480000|2022-04-04 20:34:40|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1649104490000|2022-04-04 20:34:50|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1649104500000|2022-04-04 20:35:00|365.23|362.43|365.16|362.36|365.23|362.43|365.16|362.36|0
1649104580000|2022-04-04 20:36:20|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1649104600000|2022-04-04 20:36:40|365.16|362.36|365.16|362.36|365.23|362.43|365.16|362.36|0
1649104610000|2022-04-04 20:36:50|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1649104640000|2022-04-04 20:37:20|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1649104680000|2022-04-04 20:38:00|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1649104710000|2022-04-04 20:38:30|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1649104740000|2022-04-04 20:39:00|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1649104760000|2022-04-04 20:39:20|365.45|362.65|365.6|362.8|365.6|362.8|365.45|362.65|0
1649104790000|2022-04-04 20:39:50|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1649104830000|2022-04-04 20:40:30|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1649104840000|2022-04-04 20:40:40|365.74|362.94|365.89|363.09|365.89|363.09|365.74|362.94|0
1649104900000|2022-04-04 20:41:40|365.96|363.16|365.89|363.09|365.96|363.16|365.89|363.09|0
1649104920000|2022-04-04 20:42:00|365.81|363.01|365.89|363.09|365.89|363.09|365.74|362.94|0
1649104930000|2022-04-04 20:42:10|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1649105040000|2022-04-04 20:44:00|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1649105050000|2022-04-04 20:44:10|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1649105070000|2022-04-04 20:44:30|365.6|362.8|365.74|362.94|365.74|362.94|365.6|362.8|0
1649105140000|2022-04-04 20:45:40|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1649105210000|2022-04-04 20:46:50|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1649105220000|2022-04-04 20:47:00|365.16|362.36|365.3|362.5|365.3|362.5|365.16|362.36|0
1649105260000|2022-04-04 20:47:40|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1649105340000|2022-04-04 20:49:00|365.3|362.5|365.16|362.36|365.3|362.5|365.16|362.36|0
1649105350000|2022-04-04 20:49:10|365.01|362.21|364.87|362.07|365.01|362.21|364.87|362.07|0
1649105360000|2022-04-04 20:49:20|364.72|361.92|364.65|361.85|364.72|361.92|364.65|361.85|0
1649105370000|2022-04-04 20:49:30|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1649105380000|2022-04-04 20:49:40|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1649105400000|2022-04-04 20:50:00|364.29|361.49|364.29|361.49|364.29|361.49|364.29|361.49|0
1649105430000|2022-04-04 20:50:30|364.43|361.63|364.29|361.49|364.43|361.63|364.29|361.49|0
1649105440000|2022-04-04 20:50:40|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1649105460000|2022-04-04 20:51:00|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1649105470000|2022-04-04 20:51:10|364.06|361.26|364.14|361.34|364.14|361.34|364.06|361.26|0
1649105510000|2022-04-04 20:51:50|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1649105540000|2022-04-04 20:52:20|364.35|361.55|364.43|361.63|364.43|361.63|364.35|361.55|0
1649105550000|2022-04-04 20:52:30|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1649105570000|2022-04-04 20:52:50|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1649105580000|2022-04-04 20:53:00|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1649105620000|2022-04-04 20:53:40|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1649105700000|2022-04-04 20:55:00|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1649105720000|2022-04-04 20:55:20|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1649105740000|2022-04-04 20:55:40|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1649105750000|2022-04-04 20:55:50|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1649105770000|2022-04-04 20:56:10|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1649105790000|2022-04-04 20:56:30|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1649105800000|2022-04-04 20:56:40|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1649105840000|2022-04-04 20:57:20|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1649105850000|2022-04-04 20:57:30|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1649105860000|2022-04-04 20:57:40|364.35|361.55|364.28|361.48|364.35|361.55|364.28|361.48|0
1649105920000|2022-04-04 20:58:40|364.35|361.55|364.43|361.63|364.43|361.63|364.35|361.55|0
1649105950000|2022-04-04 20:59:10|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1649105960000|2022-04-04 20:59:20|364.14|361.34|363.99|361.19|364.14|361.34|363.99|361.19|0
1649105970000|2022-04-04 20:59:30|363.85|361.05|363.85|361.05|363.85|361.05|363.85|361.05|0
1649105990000|2022-04-04 20:59:50|363.77|360.97|363.89|361.09|363.92|361.12|363.77|360.97|0
1649106000000|2022-04-04 21:00:00|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1649106010000|2022-04-04 21:00:10|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649106030000|2022-04-04 21:00:30|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1649106050000|2022-04-04 21:00:50|364|361.2|364|361.2|364|361.2|364|361.2|0
1649106060000|2022-04-04 21:01:00|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1649106070000|2022-04-04 21:01:10|364.08|361.28|364|361.2|364.08|361.28|364|361.2|0
1649106080000|2022-04-04 21:01:20|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1649106120000|2022-04-04 21:02:00|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649106130000|2022-04-04 21:02:10|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1649106140000|2022-04-04 21:02:20|363.85|361.05|363.85|361.05|363.85|361.05|363.85|361.05|0
1649106150000|2022-04-04 21:02:30|363.87|361.07|363.89|361.09|363.89|361.09|363.87|361.07|0
1649106170000|2022-04-04 21:02:50|364.01|361.21|363.83|361.03|364.04|361.24|363.83|361.03|0
1649106190000|2022-04-04 21:03:10|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1649106210000|2022-04-04 21:03:30|364|361.2|364|361.2|364|361.2|364|361.2|0
1649106220000|2022-04-04 21:03:40|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1649106300000|2022-04-04 21:05:00|363.98|361.18|363.87|361.07|363.98|361.18|363.87|361.07|0
1649106310000|2022-04-04 21:05:10|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1649106330000|2022-04-04 21:05:30|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649106350000|2022-04-04 21:05:50|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649106360000|2022-04-04 21:06:00|363.87|361.07|363.98|361.18|363.98|361.18|363.87|361.07|0
1649106390000|2022-04-04 21:06:30|363.8|361|363.8|361|363.8|361|363.8|361|0
1649106410000|2022-04-04 21:06:50|363.98|361.18|363.8|361|363.98|361.18|363.8|361|0
1649106480000|2022-04-04 21:08:00|363.98|361.18|363.99|361.19|363.99|361.19|363.98|361.18|0
1649106490000|2022-04-04 21:08:10|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1649106720000|2022-04-04 21:12:00|363.99|361.19|363.89|361.09|363.99|361.19|363.89|361.09|0
1649106770000|2022-04-04 21:12:50|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1649106780000|2022-04-04 21:13:00|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649106810000|2022-04-04 21:13:30|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649106840000|2022-04-04 21:14:00|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1649106860000|2022-04-04 21:14:20|364.03|361.23|363.99|361.19|364.03|361.23|363.99|361.19|0
1649106910000|2022-04-04 21:15:10|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649106930000|2022-04-04 21:15:30|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649106970000|2022-04-04 21:16:10|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1649106980000|2022-04-04 21:16:20|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649107020000|2022-04-04 21:17:00|363.88|361.08|363.88|361.08|363.88|361.08|363.88|361.08|0
1649107030000|2022-04-04 21:17:10|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649107040000|2022-04-04 21:17:20|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1649107060000|2022-04-04 21:17:40|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1649107080000|2022-04-04 21:18:00|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1649107090000|2022-04-04 21:18:10|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1649107110000|2022-04-04 21:18:30|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1649107130000|2022-04-04 21:18:50|364.05|361.25|364.05|361.25|364.05|361.25|364.05|361.25|0
1649107140000|2022-04-04 21:19:00|363.88|361.08|363.88|361.08|363.88|361.08|363.88|361.08|0
1649107170000|2022-04-04 21:19:30|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649107230000|2022-04-04 21:20:30|363.88|361.08|363.88|361.08|363.88|361.08|363.88|361.08|0
1649107300000|2022-04-04 21:21:40|363.92|361.12|363.91|361.11|363.92|361.12|363.91|361.11|0
1649107310000|2022-04-04 21:21:50|363.88|361.08|363.95|361.15|363.95|361.15|363.88|361.08|0
1649107340000|2022-04-04 21:22:20|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649107450000|2022-04-04 21:24:10|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649107460000|2022-04-04 21:24:20|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1649107470000|2022-04-04 21:24:30|364|361.2|364|361.2|364|361.2|364|361.2|0
1649107490000|2022-04-04 21:24:50|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1649107560000|2022-04-04 21:26:00|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1649107570000|2022-04-04 21:26:10|364.03|361.23|364.04|361.24|364.11|361.31|364.03|361.23|0
1649107580000|2022-04-04 21:26:20|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1649107610000|2022-04-04 21:26:50|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1649107630000|2022-04-04 21:27:10|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1649107640000|2022-04-04 21:27:20|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1649107800000|2022-04-04 21:30:00|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1649107810000|2022-04-04 21:30:10|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1649107920000|2022-04-04 21:32:00|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1649107930000|2022-04-04 21:32:10|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1649107950000|2022-04-04 21:32:30|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1649107970000|2022-04-04 21:32:50|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1649108010000|2022-04-04 21:33:30|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1649108060000|2022-04-04 21:34:20|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1649108070000|2022-04-04 21:34:30|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1649108080000|2022-04-04 21:34:40|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1649108090000|2022-04-04 21:34:50|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1649108110000|2022-04-04 21:35:10|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1649108130000|2022-04-04 21:35:30|364.41|361.61|364.41|361.61|364.41|361.61|364.41|361.61|0
1649108140000|2022-04-04 21:35:40|364.34|361.54|364.28|361.48|364.34|361.54|364.28|361.48|0
1649108160000|2022-04-04 21:36:00|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1649108170000|2022-04-04 21:36:10|364.42|361.62|364.42|361.62|364.42|361.62|364.42|361.62|0
1649108190000|2022-04-04 21:36:30|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1649108200000|2022-04-04 21:36:40|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1649108210000|2022-04-04 21:36:50|364.34|361.54|364.36|361.56|364.36|361.56|364.34|361.54|0
1649108220000|2022-04-04 21:37:00|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1649108230000|2022-04-04 21:37:10|364.32|361.52|364.29|361.49|364.32|361.52|364.29|361.49|0
1649108400000|2022-04-04 21:40:00|364.23|361.43|364.21|361.41|364.23|361.43|364.21|361.41|0
1649108410000|2022-04-04 21:40:10|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1649108540000|2022-04-04 21:42:20|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1649108550000|2022-04-04 21:42:30|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1649108570000|2022-04-04 21:42:50|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1649108630000|2022-04-04 21:43:50|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1649108650000|2022-04-04 21:44:10|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1649108670000|2022-04-04 21:44:30|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1649108680000|2022-04-04 21:44:40|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1649108700000|2022-04-04 21:45:00|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1649108740000|2022-04-04 21:45:40|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1649108880000|2022-04-04 21:48:00|364.19|361.39|364.19|361.39|364.19|361.39|364.16|361.36|0
1649108890000|2022-04-04 21:48:10|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1649108940000|2022-04-04 21:49:00|364.14|361.34|364.14|361.34|364.14|361.34|364.14|361.34|0
1649109150000|2022-04-04 21:52:30|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1649109210000|2022-04-04 21:53:30|364.14|361.34|364.14|361.34|364.14|361.34|364.14|361.34|0
1649109440000|2022-04-04 21:57:20|364.18|361.38|364.29|361.49|364.29|361.49|364.18|361.38|0
1649109470000|2022-04-04 21:57:50|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1649109570000|2022-04-04 21:59:30|364.41|361.61|364.41|361.61|364.41|361.61|364.41|361.61|0
1649109580000|2022-04-04 21:59:40|364.44|361.64|364.44|361.64|364.44|361.64|364.44|361.64|0
1649109600000|2022-04-04 22:00:00|364.4|361.6|363.45|360.65|364.4|361.6|363.45|360.65|0
1649109610000|2022-04-04 22:00:10|363.68|360.88|363.82|361.02|363.82|361.02|363.68|360.88|0
1649109620000|2022-04-04 22:00:20|363.74|360.94|363.68|360.88|363.74|360.94|363.53|360.73|0
1649109630000|2022-04-04 22:00:30|363.6|360.8|363.74|360.94|363.74|360.94|363.6|360.8|0
1649109640000|2022-04-04 22:00:40|363.82|361.02|364.03|361.23|364.11|361.31|363.82|361.02|0
1649109650000|2022-04-04 22:00:50|363.97|361.17|363.89|361.09|363.97|361.17|363.89|361.09|0
1649109660000|2022-04-04 22:01:00|363.97|361.17|363.97|361.17|363.97|361.17|363.89|361.09|0
1649109670000|2022-04-04 22:01:10|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1649109680000|2022-04-04 22:01:20|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1649109690000|2022-04-04 22:01:30|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1649109700000|2022-04-04 22:01:40|363.89|361.09|363.96|361.16|363.96|361.16|363.89|361.09|0
1649109710000|2022-04-04 22:01:50|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1649109720000|2022-04-04 22:02:00|363.89|361.09|363.67|360.87|363.89|361.09|363.67|360.87|0
1649109730000|2022-04-04 22:02:10|363.82|361.02|363.82|361.02|363.82|361.02|363.67|360.87|0
1649109740000|2022-04-04 22:02:20|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1649109760000|2022-04-04 22:02:40|363.82|361.02|363.67|360.87|363.82|361.02|363.67|360.87|0
1649109800000|2022-04-04 22:03:20|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1649109810000|2022-04-04 22:03:30|363.74|360.94|363.67|360.87|363.74|360.94|363.67|360.87|0
1649109820000|2022-04-04 22:03:40|363.74|360.94|363.82|361.02|363.82|361.02|363.74|360.94|0
1649109830000|2022-04-04 22:03:50|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1649109850000|2022-04-04 22:04:10|364.03|361.23|364.11|361.31|364.11|361.31|364.03|361.23|0
1649109870000|2022-04-04 22:04:30|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1649109880000|2022-04-04 22:04:40|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649109890000|2022-04-04 22:04:50|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1649109900000|2022-04-04 22:05:00|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1649109950000|2022-04-04 22:05:50|363.6|360.8|363.53|360.73|363.6|360.8|363.53|360.73|0
1649109970000|2022-04-04 22:06:10|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1649109980000|2022-04-04 22:06:20|363.82|361.02|363.96|361.16|363.96|361.16|363.82|361.02|0
1649109990000|2022-04-04 22:06:30|364.11|361.31|363.82|361.02|364.11|361.31|363.82|361.02|0
1649110000000|2022-04-04 22:06:40|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1649110070000|2022-04-04 22:07:50|363.74|360.94|363.82|361.02|363.82|361.02|363.74|360.94|0
1649110120000|2022-04-04 22:08:40|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1649110130000|2022-04-04 22:08:50|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1649110170000|2022-04-04 22:09:30|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1649110180000|2022-04-04 22:09:40|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1649110190000|2022-04-04 22:09:50|363.82|361.02|363.82|361.02|363.82|361.02|363.67|360.87|0
1649110200000|2022-04-04 22:10:00|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1649110250000|2022-04-04 22:10:50|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1649110310000|2022-04-04 22:11:50|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1649110330000|2022-04-04 22:12:10|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1649110340000|2022-04-04 22:12:20|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1649110410000|2022-04-04 22:13:30|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1649110420000|2022-04-04 22:13:40|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1649110470000|2022-04-04 22:14:30|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1649110480000|2022-04-04 22:14:40|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1649110500000|2022-04-04 22:15:00|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1649110550000|2022-04-04 22:15:50|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1649110590000|2022-04-04 22:16:30|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1649110600000|2022-04-04 22:16:40|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1649110610000|2022-04-04 22:16:50|363.96|361.16|363.88|361.08|363.96|361.16|363.88|361.08|0
1649110620000|2022-04-04 22:17:00|363.81|361.01|363.67|360.87|363.81|361.01|363.67|360.87|0
1649110730000|2022-04-04 22:18:50|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1649110750000|2022-04-04 22:19:10|363.59|360.79|363.67|360.87|363.67|360.87|363.59|360.79|0
1649110770000|2022-04-04 22:19:30|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1649110780000|2022-04-04 22:19:40|363.45|360.65|363.38|360.58|363.45|360.65|363.38|360.58|0
1649110790000|2022-04-04 22:19:50|363.45|360.65|363.52|360.72|363.52|360.72|363.45|360.65|0
1649110800000|2022-04-04 22:20:00|363.59|360.79|363.67|360.87|363.67|360.87|363.59|360.79|0
1649110820000|2022-04-04 22:20:20|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1649110870000|2022-04-04 22:21:10|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1649110880000|2022-04-04 22:21:20|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1649110900000|2022-04-04 22:21:40|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1649110940000|2022-04-04 22:22:20|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1649110950000|2022-04-04 22:22:30|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1649111010000|2022-04-04 22:23:30|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1649111060000|2022-04-04 22:24:20|363.44|360.64|363.52|360.72|363.52|360.72|363.44|360.64|0
1649111090000|2022-04-04 22:24:50|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1649111100000|2022-04-04 22:25:00|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1649111120000|2022-04-04 22:25:20|363.44|360.64|363.23|360.43|363.44|360.64|363.23|360.43|0
1649111140000|2022-04-04 22:25:40|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1649111240000|2022-04-04 22:27:20|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1649111270000|2022-04-04 22:27:50|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1649111380000|2022-04-04 22:29:40|363.73|360.93|363.81|361.01|363.81|361.01|363.73|360.93|0
1649111390000|2022-04-04 22:29:50|363.73|360.93|363.66|360.86|363.81|361.01|363.66|360.86|0
1649111410000|2022-04-04 22:30:10|363.59|360.79|363.66|360.86|363.66|360.86|363.59|360.79|0
1649111420000|2022-04-04 22:30:20|363.59|360.79|363.52|360.72|363.59|360.79|363.52|360.72|0
1649111450000|2022-04-04 22:30:50|363.59|360.79|363.66|360.86|363.66|360.86|363.59|360.79|0
1649111460000|2022-04-04 22:31:00|363.59|360.79|363.59|360.79|363.59|360.79|363.59|360.79|0
1649111470000|2022-04-04 22:31:10|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1649111490000|2022-04-04 22:31:30|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1649111520000|2022-04-04 22:32:00|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1649111560000|2022-04-04 22:32:40|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1649111590000|2022-04-04 22:33:10|363.44|360.64|363.52|360.72|363.52|360.72|363.44|360.64|0
1649111650000|2022-04-04 22:34:10|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1649111710000|2022-04-04 22:35:10|363.23|360.43|363.08|360.28|363.23|360.43|363.08|360.28|0
1649111720000|2022-04-04 22:35:20|363|360.2|363|360.2|363|360.2|363|360.2|0
1649111730000|2022-04-04 22:35:30|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649111740000|2022-04-04 22:35:40|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1649111760000|2022-04-04 22:36:00|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649111790000|2022-04-04 22:36:30|363.15|360.35|363.37|360.57|363.37|360.57|363.15|360.35|0
1649111810000|2022-04-04 22:36:50|363.22|360.42|363.22|360.42|363.22|360.42|363.15|360.35|0
1649111820000|2022-04-04 22:37:00|363.15|360.35|363.08|360.28|363.15|360.35|363.08|360.28|0
1649111840000|2022-04-04 22:37:20|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1649111860000|2022-04-04 22:37:40|363.08|360.28|363|360.2|363.08|360.28|363|360.2|0
1649111870000|2022-04-04 22:37:50|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649111880000|2022-04-04 22:38:00|362.93|360.13|363.08|360.28|363.08|360.28|362.93|360.13|0
1649111890000|2022-04-04 22:38:10|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1649111900000|2022-04-04 22:38:20|363.08|360.28|363.15|360.35|363.15|360.35|363.08|360.28|0
1649111910000|2022-04-04 22:38:30|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649111960000|2022-04-04 22:39:20|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649111970000|2022-04-04 22:39:30|363.15|360.35|363.15|360.35|363.15|360.35|363.08|360.28|0
1649111990000|2022-04-04 22:39:50|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649112020000|2022-04-04 22:40:20|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1649112050000|2022-04-04 22:40:50|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649112120000|2022-04-04 22:42:00|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112130000|2022-04-04 22:42:10|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649112160000|2022-04-04 22:42:40|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112200000|2022-04-04 22:43:20|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1649112210000|2022-04-04 22:43:30|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649112260000|2022-04-04 22:44:20|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1649112280000|2022-04-04 22:44:40|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649112340000|2022-04-04 22:45:40|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112360000|2022-04-04 22:46:00|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1649112370000|2022-04-04 22:46:10|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1649112540000|2022-04-04 22:49:00|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649112620000|2022-04-04 22:50:20|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1649112630000|2022-04-04 22:50:30|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649112660000|2022-04-04 22:51:00|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112680000|2022-04-04 22:51:20|363.14|360.34|363.14|360.34|363.14|360.34|363.14|360.34|0
1649112690000|2022-04-04 22:51:30|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1649112710000|2022-04-04 22:51:50|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112730000|2022-04-04 22:52:10|363.14|360.34|363.14|360.34|363.14|360.34|363.14|360.34|0
1649112740000|2022-04-04 22:52:20|363.22|360.42|363.14|360.34|363.22|360.42|363.14|360.34|0
1649112750000|2022-04-04 22:52:30|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112760000|2022-04-04 22:52:40|363.14|360.34|363.14|360.34|363.14|360.34|363.14|360.34|0
1649112780000|2022-04-04 22:53:00|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112810000|2022-04-04 22:53:30|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649112820000|2022-04-04 22:53:40|363.29|360.49|363.36|360.56|363.36|360.56|363.29|360.49|0
1649112840000|2022-04-04 22:54:00|363.29|360.49|363.22|360.42|363.29|360.49|363.22|360.42|0
1649112860000|2022-04-04 22:54:20|363.29|360.49|363.29|360.49|363.36|360.56|363.29|360.49|0
1649112870000|2022-04-04 22:54:30|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112900000|2022-04-04 22:55:00|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649112910000|2022-04-04 22:55:10|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1649112920000|2022-04-04 22:55:20|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112930000|2022-04-04 22:55:30|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1649112940000|2022-04-04 22:55:40|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649112950000|2022-04-04 22:55:50|363.29|360.49|363.22|360.42|363.29|360.49|363.22|360.42|0
1649112960000|2022-04-04 22:56:00|363.29|360.49|363.36|360.56|363.36|360.56|363.22|360.42|0
1649112970000|2022-04-04 22:56:10|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649113030000|2022-04-04 22:57:10|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649113050000|2022-04-04 22:57:30|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649113080000|2022-04-04 22:58:00|363.29|360.49|363.36|360.56|363.36|360.56|363.29|360.49|0
1649113090000|2022-04-04 22:58:10|363.22|360.42|363.22|360.42|363.29|360.49|363.22|360.42|0
1649113100000|2022-04-04 22:58:20|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649113290000|2022-04-04 23:01:30|363.21|360.41|363.28|360.48|363.28|360.48|363.21|360.41|0
1649113300000|2022-04-04 23:01:40|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649113480000|2022-04-04 23:04:40|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1649113490000|2022-04-04 23:04:50|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649113500000|2022-04-04 23:05:00|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1649113540000|2022-04-04 23:05:40|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649113550000|2022-04-04 23:05:50|363.21|360.41|363.07|360.27|363.21|360.41|363.07|360.27|0
1649113570000|2022-04-04 23:06:10|363.14|360.34|363.21|360.41|363.21|360.41|363.14|360.34|0
1649113580000|2022-04-04 23:06:20|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649113660000|2022-04-04 23:07:40|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1649113680000|2022-04-04 23:08:00|363.28|360.48|363.21|360.41|363.28|360.48|363.21|360.41|0
1649113720000|2022-04-04 23:08:40|363.28|360.48|363.36|360.56|363.36|360.56|363.28|360.48|0
1649113760000|2022-04-04 23:09:20|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1649113770000|2022-04-04 23:09:30|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1649113790000|2022-04-04 23:09:50|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649113800000|2022-04-04 23:10:00|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1649113810000|2022-04-04 23:10:10|363.21|360.41|363.21|360.41|363.28|360.48|363.21|360.41|0
1649113940000|2022-04-04 23:12:20|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1649113950000|2022-04-04 23:12:30|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1649113970000|2022-04-04 23:12:50|363.13|360.33|363.06|360.26|363.13|360.33|363.06|360.26|0
1649113980000|2022-04-04 23:13:00|363.13|360.33|363.06|360.26|363.13|360.33|363.06|360.26|0
1649114050000|2022-04-04 23:14:10|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1649114090000|2022-04-04 23:14:50|363.13|360.33|363.06|360.26|363.13|360.33|363.06|360.26|0
1649114130000|2022-04-04 23:15:30|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1649114210000|2022-04-04 23:16:50|363.13|360.33|363.13|360.33|363.13|360.33|363.13|360.33|0
1649114220000|2022-04-04 23:17:00|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1649114410000|2022-04-04 23:20:10|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1649114450000|2022-04-04 23:20:50|363.21|360.41|363.06|360.26|363.21|360.41|363.06|360.26|0
1649114600000|2022-04-04 23:23:20|362.91|360.11|363.06|360.26|363.06|360.26|362.91|360.11|0
1649114630000|2022-04-04 23:23:50|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1649114670000|2022-04-04 23:24:30|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1649114750000|2022-04-04 23:25:50|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1649114920000|2022-04-04 23:28:40|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1649114970000|2022-04-04 23:29:30|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1649114980000|2022-04-04 23:29:40|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1649114990000|2022-04-04 23:29:50|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1649115030000|2022-04-04 23:30:30|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1649115040000|2022-04-04 23:30:40|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649115060000|2022-04-04 23:31:00|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1649115080000|2022-04-04 23:31:20|363.49|360.69|363.35|360.55|363.49|360.69|363.35|360.55|0
1649115090000|2022-04-04 23:31:30|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649115120000|2022-04-04 23:32:00|363.35|360.55|363.42|360.62|363.42|360.62|363.35|360.55|0
1649115130000|2022-04-04 23:32:10|363.35|360.55|363.35|360.55|363.42|360.62|363.35|360.55|0
1649115140000|2022-04-04 23:32:20|363.42|360.62|363.35|360.55|363.42|360.62|363.35|360.55|0
1649115150000|2022-04-04 23:32:30|363.42|360.62|363.49|360.69|363.49|360.69|363.42|360.62|0
1649115210000|2022-04-04 23:33:30|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1649115270000|2022-04-04 23:34:30|363.78|360.98|363.93|361.13|363.93|361.13|363.78|360.98|0
1649115280000|2022-04-04 23:34:40|363.85|361.05|364.07|361.27|364.07|361.27|363.85|361.05|0
1649115300000|2022-04-04 23:35:00|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649115310000|2022-04-04 23:35:10|363.78|360.98|363.85|361.05|363.85|361.05|363.78|360.98|0
1649115320000|2022-04-04 23:35:20|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649115340000|2022-04-04 23:35:40|363.93|361.13|363.85|361.05|363.93|361.13|363.85|361.05|0
1649115350000|2022-04-04 23:35:50|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649115360000|2022-04-04 23:36:00|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1649115400000|2022-04-04 23:36:40|363.78|360.98|363.92|361.12|363.92|361.12|363.78|360.98|0
1649115460000|2022-04-04 23:37:40|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1649115470000|2022-04-04 23:37:50|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1649115520000|2022-04-04 23:38:40|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649115560000|2022-04-04 23:39:20|363.85|361.05|363.92|361.12|363.92|361.12|363.85|361.05|0
1649115610000|2022-04-04 23:40:10|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649115620000|2022-04-04 23:40:20|363.85|361.05|363.78|360.98|363.85|361.05|363.78|360.98|0
1649115670000|2022-04-04 23:41:10|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1649115680000|2022-04-04 23:41:20|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649115700000|2022-04-04 23:41:40|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1649115710000|2022-04-04 23:41:50|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649115720000|2022-04-04 23:42:00|363.85|361.05|363.78|360.98|363.85|361.05|363.78|360.98|0
1649115770000|2022-04-04 23:42:50|363.92|361.12|363.78|360.98|363.92|361.12|363.78|360.98|0
1649115780000|2022-04-04 23:43:00|363.7|360.9|363.63|360.83|363.7|360.9|363.63|360.83|0
1649115820000|2022-04-04 23:43:40|363.49|360.69|363.63|360.83|363.63|360.83|363.49|360.69|0
1649115840000|2022-04-04 23:44:00|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649115850000|2022-04-04 23:44:10|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1649115880000|2022-04-04 23:44:40|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1649115890000|2022-04-04 23:44:50|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649115900000|2022-04-04 23:45:00|363.63|360.83|363.78|360.98|363.78|360.98|363.63|360.83|0
1649115910000|2022-04-04 23:45:10|363.63|360.83|363.49|360.69|363.63|360.83|363.49|360.69|0
1649115920000|2022-04-04 23:45:20|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1649115940000|2022-04-04 23:45:40|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649115950000|2022-04-04 23:45:50|363.34|360.54|363.34|360.54|363.34|360.54|363.34|360.54|0
1649115960000|2022-04-04 23:46:00|363.2|360.4|363.05|360.25|363.2|360.4|363.05|360.25|0
1649115980000|2022-04-04 23:46:20|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1649115990000|2022-04-04 23:46:30|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1649116010000|2022-04-04 23:46:50|363.05|360.25|363.19|360.39|363.19|360.39|363.05|360.25|0
1649116020000|2022-04-04 23:47:00|363.05|360.25|363.19|360.39|363.19|360.39|363.05|360.25|0
1649116050000|2022-04-04 23:47:30|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1649116070000|2022-04-04 23:47:50|363.12|360.32|363.05|360.25|363.12|360.32|363.05|360.25|0
1649116080000|2022-04-04 23:48:00|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1649116110000|2022-04-04 23:48:30|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1649116120000|2022-04-04 23:48:40|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1649116160000|2022-04-04 23:49:20|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1649116170000|2022-04-04 23:49:30|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1649116200000|2022-04-04 23:50:00|363.05|360.25|362.9|360.1|363.05|360.25|362.9|360.1|0
1649116210000|2022-04-04 23:50:10|362.76|359.96|362.83|360.03|362.83|360.03|362.76|359.96|0
1649116220000|2022-04-04 23:50:20|362.9|360.1|362.9|360.1|362.9|360.1|362.76|359.96|0
1649116250000|2022-04-04 23:50:50|362.97|360.17|362.9|360.1|362.97|360.17|362.9|360.1|0
1649116290000|2022-04-04 23:51:30|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1649116360000|2022-04-04 23:52:40|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1649116500000|2022-04-04 23:55:00|363.05|360.25|362.9|360.1|363.05|360.25|362.9|360.1|0
1649116510000|2022-04-04 23:55:10|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1649116530000|2022-04-04 23:55:30|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1649116540000|2022-04-04 23:55:40|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1649116550000|2022-04-04 23:55:50|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1649116580000|2022-04-04 23:56:20|362.54|359.74|362.61|359.81|362.61|359.81|362.54|359.74|0
1649116590000|2022-04-04 23:56:30|362.54|359.74|362.61|359.81|362.61|359.81|362.54|359.74|0
1649116600000|2022-04-04 23:56:40|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1649116630000|2022-04-04 23:57:10|362.61|359.81|362.76|359.96|362.76|359.96|362.61|359.81|0
1649116650000|2022-04-04 23:57:30|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1649116660000|2022-04-04 23:57:40|362.76|359.96|362.9|360.1|362.9|360.1|362.76|359.96|0
1649116680000|2022-04-04 23:58:00|362.76|359.96|362.9|360.1|362.9|360.1|362.76|359.96|0
1649116690000|2022-04-04 23:58:10|362.76|359.96|362.61|359.81|362.76|359.96|362.61|359.81|0
1649116700000|2022-04-04 23:58:20|362.68|359.88|362.61|359.81|362.68|359.88|362.61|359.81|0
1649116710000|2022-04-04 23:58:30|362.53|359.73|362.61|359.81|362.61|359.81|362.53|359.73|0
1649116720000|2022-04-04 23:58:40|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1649116730000|2022-04-04 23:58:50|362.61|359.81|362.47|359.67|362.61|359.81|362.47|359.67|0
1649116740000|2022-04-04 23:59:00|362.61|359.81|362.53|359.73|362.61|359.81|362.53|359.73|0
1649116750000|2022-04-04 23:59:10|362.47|359.67|362.61|359.81|362.61|359.81|362.46|359.66|0
1649116760000|2022-04-04 23:59:20|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1649116790000|2022-04-04 23:59:50|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1649116800000|2022-04-05 00:00:00|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1649116810000|2022-04-05 00:00:10|362.32|359.52|362.17|359.37|362.32|359.52|362.17|359.37|0
1649116820000|2022-04-05 00:00:20|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1649116830000|2022-04-05 00:00:30|361.89|359.09|361.6|358.8|361.89|359.09|361.31|358.51|0
1649116840000|2022-04-05 00:00:40|361.74|358.94|361.89|359.09|361.89|359.09|361.74|358.94|0
1649116850000|2022-04-05 00:00:50|362.03|359.23|361.89|359.09|362.03|359.23|361.89|359.09|0
1649116860000|2022-04-05 00:01:00|361.74|358.94|361.89|359.09|361.89|359.09|361.74|358.94|0
1649116870000|2022-04-05 00:01:10|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1649116890000|2022-04-05 00:01:30|361.66|358.86|361.74|358.94|361.74|358.94|361.66|358.86|0
1649116900000|2022-04-05 00:01:40|361.88|359.08|362.03|359.23|362.03|359.23|361.88|359.08|0
1649116910000|2022-04-05 00:01:50|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1649116920000|2022-04-05 00:02:00|361.88|359.08|361.74|358.94|361.88|359.08|361.74|358.94|0
1649116930000|2022-04-05 00:02:10|361.88|359.08|362.03|359.23|362.03|359.23|361.88|359.08|0
1649116940000|2022-04-05 00:02:20|361.88|359.08|361.95|359.15|362.03|359.23|361.88|359.08|0
1649116950000|2022-04-05 00:02:30|361.88|359.08|362.03|359.23|362.03|359.23|361.88|359.08|0
1649116960000|2022-04-05 00:02:40|361.88|359.08|361.74|358.94|361.88|359.08|361.74|358.94|0
1649116970000|2022-04-05 00:02:50|361.59|358.79|361.45|358.65|361.59|358.79|361.45|358.65|0
1649116980000|2022-04-05 00:03:00|361.31|358.51|361.45|358.65|361.45|358.65|361.31|358.51|0
1649117000000|2022-04-05 00:03:20|361.59|358.79|361.45|358.65|361.59|358.79|361.45|358.65|0
1649117010000|2022-04-05 00:03:30|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649117020000|2022-04-05 00:03:40|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1649117030000|2022-04-05 00:03:50|361.52|358.72|361.45|358.65|361.52|358.72|361.45|358.65|0
1649117080000|2022-04-05 00:04:40|361.3|358.5|361.45|358.65|361.45|358.65|361.3|358.5|0
1649117090000|2022-04-05 00:04:50|361.3|358.5|361.16|358.36|361.3|358.5|361.16|358.36|0
1649117100000|2022-04-05 00:05:00|361.3|358.5|361.3|358.5|361.3|358.5|361.16|358.36|0
1649117110000|2022-04-05 00:05:10|361.16|358.36|361.3|358.5|361.3|358.5|361.16|358.36|0
1649117140000|2022-04-05 00:05:40|361.16|358.36|361.3|358.5|361.3|358.5|361.16|358.36|0
1649117150000|2022-04-05 00:05:50|361.37|358.57|361.3|358.5|361.37|358.57|361.3|358.5|0
1649117160000|2022-04-05 00:06:00|361.23|358.43|361.3|358.5|361.3|358.5|361.23|358.43|0
1649117170000|2022-04-05 00:06:10|361.45|358.65|361.45|358.65|361.45|358.65|361.3|358.5|0
1649117180000|2022-04-05 00:06:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649117210000|2022-04-05 00:06:50|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1649117220000|2022-04-05 00:07:00|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649117230000|2022-04-05 00:07:10|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1649117240000|2022-04-05 00:07:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649117270000|2022-04-05 00:07:50|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1649117280000|2022-04-05 00:08:00|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649117290000|2022-04-05 00:08:10|361.45|358.65|361.45|358.65|361.45|358.65|361.3|358.5|0
1649117300000|2022-04-05 00:08:20|361.3|358.5|361.45|358.65|361.45|358.65|361.3|358.5|0
1649117330000|2022-04-05 00:08:50|361.59|358.79|361.45|358.65|361.59|358.79|361.45|358.65|0
1649117350000|2022-04-05 00:09:10|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649117370000|2022-04-05 00:09:30|361.74|358.94|361.59|358.79|361.74|358.94|361.59|358.79|0
1649117380000|2022-04-05 00:09:40|361.45|358.65|361.52|358.72|361.59|358.79|361.45|358.65|0
1649117390000|2022-04-05 00:09:50|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1649117400000|2022-04-05 00:10:00|361.52|358.72|361.45|358.65|361.59|358.79|361.45|358.65|0
1649117410000|2022-04-05 00:10:10|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649117450000|2022-04-05 00:10:50|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1649117480000|2022-04-05 00:11:20|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649117490000|2022-04-05 00:11:30|361.74|358.94|361.88|359.08|361.88|359.08|361.74|358.94|0
1649117500000|2022-04-05 00:11:40|361.95|359.15|361.88|359.08|361.95|359.15|361.88|359.08|0
1649117510000|2022-04-05 00:11:50|361.74|358.94|361.59|358.79|361.74|358.94|361.59|358.79|0
1649117520000|2022-04-05 00:12:00|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1649117530000|2022-04-05 00:12:10|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649117560000|2022-04-05 00:12:40|361.66|358.86|361.74|358.94|361.74|358.94|361.59|358.79|0
1649117580000|2022-04-05 00:13:00|361.59|358.79|361.74|358.94|361.74|358.94|361.59|358.79|0
1649117590000|2022-04-05 00:13:10|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649117600000|2022-04-05 00:13:20|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1649117620000|2022-04-05 00:13:40|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649117640000|2022-04-05 00:14:00|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1649117650000|2022-04-05 00:14:10|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649117660000|2022-04-05 00:14:20|361.51|358.71|361.59|358.79|361.59|358.79|361.51|358.71|0
1649117670000|2022-04-05 00:14:30|361.45|358.65|361.59|358.79|361.59|358.79|361.45|358.65|0
1649117680000|2022-04-05 00:14:40|361.45|358.65|361.45|358.65|361.59|358.79|361.45|358.65|0
1649117690000|2022-04-05 00:14:50|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649117700000|2022-04-05 00:15:00|361.45|358.65|361.59|358.79|361.59|358.79|361.45|358.65|0
1649117720000|2022-04-05 00:15:20|361.44|358.64|361.59|358.79|361.59|358.79|361.44|358.64|0
1649117730000|2022-04-05 00:15:30|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1649117740000|2022-04-05 00:15:40|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649117760000|2022-04-05 00:16:00|360.87|358.07|361.01|358.21|361.01|358.21|360.87|358.07|0
1649117770000|2022-04-05 00:16:10|361.16|358.36|361.01|358.21|361.16|358.36|361.01|358.21|0
1649117780000|2022-04-05 00:16:20|360.94|358.14|360.87|358.07|361.01|358.21|360.87|358.07|0
1649117790000|2022-04-05 00:16:30|361.01|358.21|360.94|358.14|361.01|358.21|360.87|358.07|0
1649117800000|2022-04-05 00:16:40|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649117810000|2022-04-05 00:16:50|360.72|357.92|360.79|357.99|360.79|357.99|360.72|357.92|0
1649117820000|2022-04-05 00:17:00|360.87|358.07|360.87|358.07|360.87|358.07|360.72|357.92|0
1649117860000|2022-04-05 00:17:40|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649117870000|2022-04-05 00:17:50|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1649117880000|2022-04-05 00:18:00|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649117910000|2022-04-05 00:18:30|361.08|358.28|361.08|358.28|361.08|358.28|361.01|358.21|0
1649117920000|2022-04-05 00:18:40|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649117930000|2022-04-05 00:18:50|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1649117940000|2022-04-05 00:19:00|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649117970000|2022-04-05 00:19:30|361.08|358.28|361.3|358.5|361.3|358.5|361.08|358.28|0
1649117980000|2022-04-05 00:19:40|361.15|358.35|361.3|358.5|361.3|358.5|361.15|358.35|0
1649117990000|2022-04-05 00:19:50|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1649118000000|2022-04-05 00:20:00|361.3|358.5|361.3|358.5|361.3|358.5|361.15|358.35|0
1649118010000|2022-04-05 00:20:10|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649118020000|2022-04-05 00:20:20|361.44|358.64|361.3|358.5|361.44|358.64|361.3|358.5|0
1649118060000|2022-04-05 00:21:00|361.22|358.42|361.15|358.35|361.22|358.42|361.15|358.35|0
1649118080000|2022-04-05 00:21:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649118090000|2022-04-05 00:21:30|361.15|358.35|361.15|358.35|361.22|358.42|361.15|358.35|0
1649118100000|2022-04-05 00:21:40|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649118130000|2022-04-05 00:22:10|361.15|358.35|361.3|358.5|361.3|358.5|361.15|358.35|0
1649118150000|2022-04-05 00:22:30|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649118160000|2022-04-05 00:22:40|361.3|358.5|361.15|358.35|361.3|358.5|361.15|358.35|0
1649118180000|2022-04-05 00:23:00|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649118200000|2022-04-05 00:23:20|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649118210000|2022-04-05 00:23:30|361.3|358.5|361.15|358.35|361.3|358.5|361.15|358.35|0
1649118230000|2022-04-05 00:23:50|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1649118240000|2022-04-05 00:24:00|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649118270000|2022-04-05 00:24:30|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649118280000|2022-04-05 00:24:40|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649118290000|2022-04-05 00:24:50|361.08|358.28|361.01|358.21|361.15|358.35|361.01|358.21|0
1649118300000|2022-04-05 00:25:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649118370000|2022-04-05 00:26:10|361.22|358.42|361.22|358.42|361.3|358.5|361.22|358.42|0
1649118380000|2022-04-05 00:26:20|361.3|358.5|361.15|358.35|361.3|358.5|361.15|358.35|0
1649118390000|2022-04-05 00:26:30|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649118400000|2022-04-05 00:26:40|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1649118410000|2022-04-05 00:26:50|360.72|357.92|360.86|358.06|360.86|358.06|360.72|357.92|0
1649118430000|2022-04-05 00:27:10|360.72|357.92|360.72|357.92|360.72|357.92|360.72|357.92|0
1649118440000|2022-04-05 00:27:20|360.86|358.06|361.01|358.21|361.01|358.21|360.86|358.06|0
1649118480000|2022-04-05 00:28:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649118510000|2022-04-05 00:28:30|361.22|358.42|361.29|358.49|361.29|358.49|361.22|358.42|0
1649118530000|2022-04-05 00:28:50|361.22|358.42|361.15|358.35|361.22|358.42|361.15|358.35|0
1649118560000|2022-04-05 00:29:20|361.22|358.42|361.15|358.35|361.29|358.49|361.15|358.35|0
1649118600000|2022-04-05 00:30:00|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649118610000|2022-04-05 00:30:10|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1649118640000|2022-04-05 00:30:40|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649118650000|2022-04-05 00:30:50|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649118660000|2022-04-05 00:31:00|361.22|358.42|361.29|358.49|361.29|358.49|361.22|358.42|0
1649118670000|2022-04-05 00:31:10|361.22|358.42|361.15|358.35|361.22|358.42|361.15|358.35|0
1649118680000|2022-04-05 00:31:20|361|358.2|361|358.2|361|358.2|361|358.2|0
1649118700000|2022-04-05 00:31:40|361.15|358.35|361.29|358.49|361.29|358.49|361.15|358.35|0
1649118740000|2022-04-05 00:32:20|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649118770000|2022-04-05 00:32:50|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649118780000|2022-04-05 00:33:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649118790000|2022-04-05 00:33:10|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1649118800000|2022-04-05 00:33:20|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649118820000|2022-04-05 00:33:40|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1649118830000|2022-04-05 00:33:50|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649118840000|2022-04-05 00:34:00|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649118850000|2022-04-05 00:34:10|361.51|358.71|361.73|358.93|361.73|358.93|361.51|358.71|0
1649118860000|2022-04-05 00:34:20|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649118870000|2022-04-05 00:34:30|361.73|358.93|361.58|358.78|361.73|358.93|361.58|358.78|0
1649118920000|2022-04-05 00:35:20|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1649118950000|2022-04-05 00:35:50|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649118960000|2022-04-05 00:36:00|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1649118980000|2022-04-05 00:36:20|361.87|359.07|361.73|358.93|361.87|359.07|361.73|358.93|0
1649119000000|2022-04-05 00:36:40|361.79|358.99|361.87|359.07|361.87|359.07|361.73|358.93|0
1649119020000|2022-04-05 00:37:00|361.79|358.99|361.87|359.07|361.87|359.07|361.79|358.99|0
1649119050000|2022-04-05 00:37:30|361.79|358.99|361.72|358.92|361.87|359.07|361.72|358.92|0
1649119070000|2022-04-05 00:37:50|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649119100000|2022-04-05 00:38:20|361.65|358.85|361.72|358.92|361.72|358.92|361.65|358.85|0
1649119110000|2022-04-05 00:38:30|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649119140000|2022-04-05 00:39:00|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1649119160000|2022-04-05 00:39:20|361.65|358.85|361.72|358.92|361.72|358.92|361.65|358.85|0
1649119180000|2022-04-05 00:39:40|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649119230000|2022-04-05 00:40:30|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1649119240000|2022-04-05 00:40:40|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649119260000|2022-04-05 00:41:00|361.36|358.56|361.29|358.49|361.36|358.56|361.29|358.49|0
1649119280000|2022-04-05 00:41:20|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1649119300000|2022-04-05 00:41:40|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649119320000|2022-04-05 00:42:00|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1649119330000|2022-04-05 00:42:10|361.36|358.56|361.43|358.63|361.43|358.63|361.36|358.56|0
1649119340000|2022-04-05 00:42:20|361.36|358.56|361.43|358.63|361.43|358.63|361.36|358.56|0
1649119370000|2022-04-05 00:42:50|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649119380000|2022-04-05 00:43:00|361.43|358.63|361.58|358.78|361.58|358.78|361.43|358.63|0
1649119400000|2022-04-05 00:43:20|361.5|358.7|361.58|358.78|361.58|358.78|361.5|358.7|0
1649119410000|2022-04-05 00:43:30|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1649119430000|2022-04-05 00:43:50|361.58|358.78|361.72|358.92|361.72|358.92|361.58|358.78|0
1649119500000|2022-04-05 00:45:00|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649119510000|2022-04-05 00:45:10|361.43|358.63|361.29|358.49|361.43|358.63|361.29|358.49|0
1649119520000|2022-04-05 00:45:20|361.5|358.7|361.5|358.7|361.58|358.78|361.43|358.63|0
1649119530000|2022-04-05 00:45:30|361.43|358.63|361.58|358.78|361.58|358.78|361.43|358.63|0
1649119540000|2022-04-05 00:45:40|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1649119570000|2022-04-05 00:46:10|361.5|358.7|361.43|358.63|361.5|358.7|361.43|358.63|0
1649119580000|2022-04-05 00:46:20|361.36|358.56|361.58|358.78|361.58|358.78|361.36|358.56|0
1649119600000|2022-04-05 00:46:40|361.43|358.63|361.58|358.78|361.58|358.78|361.43|358.63|0
1649119610000|2022-04-05 00:46:50|361.43|358.63|361.43|358.63|361.5|358.7|361.43|358.63|0
1649119620000|2022-04-05 00:47:00|361.29|358.49|361.43|358.63|361.43|358.63|361.29|358.49|0
1649119650000|2022-04-05 00:47:30|361.29|358.49|361|358.2|361.29|358.49|361|358.2|0
1649119660000|2022-04-05 00:47:40|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1649119670000|2022-04-05 00:47:50|361.29|358.49|361.21|358.41|361.29|358.49|361.21|358.41|0
1649119680000|2022-04-05 00:48:00|361.29|358.49|361.14|358.34|361.29|358.49|361.14|358.34|0
1649119690000|2022-04-05 00:48:10|361.29|358.49|361.14|358.34|361.29|358.49|361.14|358.34|0
1649119700000|2022-04-05 00:48:20|361.21|358.41|361.29|358.49|361.29|358.49|361.21|358.41|0
1649119710000|2022-04-05 00:48:30|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1649119720000|2022-04-05 00:48:40|361.29|358.49|361.14|358.34|361.29|358.49|361.14|358.34|0
1649119740000|2022-04-05 00:49:00|361.29|358.49|361.14|358.34|361.29|358.49|361.14|358.34|0
1649119750000|2022-04-05 00:49:10|361.21|358.41|361.14|358.34|361.21|358.41|361.14|358.34|0
1649119790000|2022-04-05 00:49:50|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649119800000|2022-04-05 00:50:00|361.36|358.56|361.29|358.49|361.43|358.63|361.29|358.49|0
1649119830000|2022-04-05 00:50:30|361.14|358.34|361.21|358.41|361.21|358.41|361.14|358.34|0
1649119840000|2022-04-05 00:50:40|361.29|358.49|361.14|358.34|361.29|358.49|361.14|358.34|0
1649119860000|2022-04-05 00:51:00|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649119890000|2022-04-05 00:51:30|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1649119900000|2022-04-05 00:51:40|361.35|358.55|361.43|358.63|361.57|358.77|361.35|358.55|0
1649119910000|2022-04-05 00:51:50|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649119920000|2022-04-05 00:52:00|361.72|358.92|361.86|359.06|361.86|359.06|361.72|358.92|0
1649119930000|2022-04-05 00:52:10|362.01|359.21|361.86|359.06|362.01|359.21|361.86|359.06|0
1649119940000|2022-04-05 00:52:20|362.01|359.21|361.86|359.06|362.01|359.21|361.86|359.06|0
1649119970000|2022-04-05 00:52:50|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1649119980000|2022-04-05 00:53:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649119990000|2022-04-05 00:53:10|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1649120000000|2022-04-05 00:53:20|361.79|358.99|361.86|359.06|361.86|359.06|361.79|358.99|0
1649120010000|2022-04-05 00:53:30|361.72|358.92|361.57|358.77|361.72|358.92|361.57|358.77|0
1649120020000|2022-04-05 00:53:40|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1649120030000|2022-04-05 00:53:50|361.5|358.7|361.43|358.63|361.57|358.77|361.43|358.63|0
1649120050000|2022-04-05 00:54:10|361.28|358.48|361.57|358.77|361.57|358.77|361.28|358.48|0
1649120070000|2022-04-05 00:54:30|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1649120080000|2022-04-05 00:54:40|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649120090000|2022-04-05 00:54:50|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1649120110000|2022-04-05 00:55:10|361.5|358.7|361.57|358.77|361.57|358.77|361.5|358.7|0
1649120130000|2022-04-05 00:55:30|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649120140000|2022-04-05 00:55:40|361.57|358.77|361.43|358.63|361.57|358.77|361.43|358.63|0
1649120150000|2022-04-05 00:55:50|361.35|358.55|361.43|358.63|361.43|358.63|361.35|358.55|0
1649120160000|2022-04-05 00:56:00|361.57|358.77|361.57|358.77|361.57|358.77|361.5|358.7|0
1649120220000|2022-04-05 00:57:00|361.72|358.92|361.57|358.77|361.72|358.92|361.57|358.77|0
1649120230000|2022-04-05 00:57:10|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1649120240000|2022-04-05 00:57:20|361.28|358.48|361.43|358.63|361.43|358.63|361.28|358.48|0
1649120250000|2022-04-05 00:57:30|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649120280000|2022-04-05 00:58:00|361.64|358.84|361.64|358.84|361.72|358.92|361.64|358.84|0
1649120290000|2022-04-05 00:58:10|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1649120310000|2022-04-05 00:58:30|361.79|358.99|361.86|359.06|361.86|359.06|361.79|358.99|0
1649120330000|2022-04-05 00:58:50|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1649120340000|2022-04-05 00:59:00|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1649120360000|2022-04-05 00:59:20|362.01|359.21|362.15|359.35|362.15|359.35|362.01|359.21|0
1649120400000|2022-04-05 01:00:00|362.29|359.49|362.44|359.64|362.44|359.64|362.29|359.49|0
1649120410000|2022-04-05 01:00:10|362.29|359.49|362.36|359.56|362.36|359.56|362.29|359.49|0
1649120420000|2022-04-05 01:00:20|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1649120450000|2022-04-05 01:00:50|362.15|359.35|362.29|359.49|362.29|359.49|362.15|359.35|0
1649120460000|2022-04-05 01:01:00|362.44|359.64|362.29|359.49|362.44|359.64|362.29|359.49|0
1649120470000|2022-04-05 01:01:10|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1649120480000|2022-04-05 01:01:20|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1649120490000|2022-04-05 01:01:30|362.15|359.35|362.29|359.49|362.29|359.49|362.15|359.35|0
1649120500000|2022-04-05 01:01:40|362.44|359.64|362.29|359.49|362.44|359.64|362.29|359.49|0
1649120510000|2022-04-05 01:01:50|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1649120520000|2022-04-05 01:02:00|362.29|359.49|362.29|359.49|362.29|359.49|362.22|359.42|0
1649120540000|2022-04-05 01:02:20|362.36|359.56|362.36|359.56|362.36|359.56|362.36|359.56|0
1649120550000|2022-04-05 01:02:30|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1649120560000|2022-04-05 01:02:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1649120570000|2022-04-05 01:02:50|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1649120580000|2022-04-05 01:03:00|362.07|359.27|362|359.2|362.07|359.27|362|359.2|0
1649120610000|2022-04-05 01:03:30|361.86|359.06|361.71|358.91|361.86|359.06|361.71|358.91|0
1649120620000|2022-04-05 01:03:40|361.86|359.06|361.86|359.06|361.86|359.06|361.71|358.91|0
1649120640000|2022-04-05 01:04:00|361.71|358.91|361.86|359.06|361.86|359.06|361.71|358.91|0
1649120650000|2022-04-05 01:04:10|362|359.2|362|359.2|362|359.2|362|359.2|0
1649120660000|2022-04-05 01:04:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649120700000|2022-04-05 01:05:00|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1649120710000|2022-04-05 01:05:10|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649120720000|2022-04-05 01:05:20|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1649120740000|2022-04-05 01:05:40|361.57|358.77|361.71|358.91|361.71|358.91|361.57|358.77|0
1649120750000|2022-04-05 01:05:50|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649120760000|2022-04-05 01:06:00|361.71|358.91|361.57|358.77|361.71|358.91|361.57|358.77|0
1649120770000|2022-04-05 01:06:10|361.71|358.91|361.57|358.77|361.71|358.91|361.57|358.77|0
1649120780000|2022-04-05 01:06:20|361.71|358.91|361.71|358.91|361.71|358.91|361.64|358.84|0
1649120800000|2022-04-05 01:06:40|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649120820000|2022-04-05 01:07:00|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1649120830000|2022-04-05 01:07:10|361.64|358.84|361.71|358.91|361.71|358.91|361.64|358.84|0
1649120840000|2022-04-05 01:07:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649120890000|2022-04-05 01:08:10|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649120910000|2022-04-05 01:08:30|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1649120920000|2022-04-05 01:08:40|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649120930000|2022-04-05 01:08:50|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1649120950000|2022-04-05 01:09:10|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649120960000|2022-04-05 01:09:20|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1649120990000|2022-04-05 01:09:50|361.64|358.84|361.71|358.91|361.71|358.91|361.64|358.84|0
1649121000000|2022-04-05 01:10:00|361.78|358.98|361.86|359.06|361.86|359.06|361.78|358.98|0
1649121020000|2022-04-05 01:10:20|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1649121080000|2022-04-05 01:11:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649121120000|2022-04-05 01:12:00|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1649121130000|2022-04-05 01:12:10|361.92|359.12|362|359.2|362|359.2|361.92|359.12|0
1649121140000|2022-04-05 01:12:20|361.85|359.05|361.78|358.98|361.85|359.05|361.78|358.98|0
1649121150000|2022-04-05 01:12:30|361.71|358.91|361.85|359.05|361.85|359.05|361.71|358.91|0
1649121170000|2022-04-05 01:12:50|361.71|358.91|361.85|359.05|361.85|359.05|361.71|358.91|0
1649121180000|2022-04-05 01:13:00|361.78|358.98|361.85|359.05|361.85|359.05|361.78|358.98|0
1649121190000|2022-04-05 01:13:10|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1649121200000|2022-04-05 01:13:20|361.85|359.05|361.85|359.05|361.85|359.05|361.78|358.98|0
1649121210000|2022-04-05 01:13:30|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1649121300000|2022-04-05 01:15:00|361.85|359.05|361.71|358.91|361.85|359.05|361.71|358.91|0
1649121330000|2022-04-05 01:15:30|361.78|358.98|361.71|358.91|361.78|358.98|361.71|358.91|0
1649121340000|2022-04-05 01:15:40|361.78|358.98|361.78|358.98|361.78|358.98|361.78|358.98|0
1649121350000|2022-04-05 01:15:50|361.71|358.91|361.85|359.05|361.85|359.05|361.71|358.91|0
1649121380000|2022-04-05 01:16:20|361.78|358.98|361.71|358.91|361.78|358.98|361.71|358.91|0
1649121390000|2022-04-05 01:16:30|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1649121430000|2022-04-05 01:17:10|361.92|359.12|361.85|359.05|361.92|359.12|361.85|359.05|0
1649121460000|2022-04-05 01:17:40|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1649121470000|2022-04-05 01:17:50|362|359.2|362|359.2|362|359.2|362|359.2|0
1649121520000|2022-04-05 01:18:40|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1649121530000|2022-04-05 01:18:50|362|359.2|362|359.2|362|359.2|362|359.2|0
1649121560000|2022-04-05 01:19:20|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1649121680000|2022-04-05 01:21:20|362|359.2|362|359.2|362|359.2|362|359.2|0
1649121700000|2022-04-05 01:21:40|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1649121720000|2022-04-05 01:22:00|362|359.2|362|359.2|362|359.2|362|359.2|0
1649121730000|2022-04-05 01:22:10|362.06|359.26|362.14|359.34|362.14|359.34|362.06|359.26|0
1649121740000|2022-04-05 01:22:20|362.21|359.41|362.14|359.34|362.21|359.41|362.14|359.34|0
1649121770000|2022-04-05 01:22:50|362.28|359.48|362.43|359.63|362.43|359.63|362.28|359.48|0
1649121780000|2022-04-05 01:23:00|362.28|359.48|362.43|359.63|362.43|359.63|362.28|359.48|0
1649121800000|2022-04-05 01:23:20|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1649121820000|2022-04-05 01:23:40|362.21|359.41|362.14|359.34|362.21|359.41|362.14|359.34|0
1649121830000|2022-04-05 01:23:50|362.28|359.48|362.28|359.48|362.28|359.48|362.28|359.48|0
1649121840000|2022-04-05 01:24:00|362.21|359.41|362.21|359.41|362.28|359.48|362.21|359.41|0
1649121850000|2022-04-05 01:24:10|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1649121860000|2022-04-05 01:24:20|362.28|359.48|362.14|359.34|362.28|359.48|362.14|359.34|0
1649121910000|2022-04-05 01:25:10|362.06|359.26|361.99|359.19|362.06|359.26|361.99|359.19|0
1649121920000|2022-04-05 01:25:20|361.85|359.05|361.92|359.12|361.92|359.12|361.85|359.05|0
1649121930000|2022-04-05 01:25:30|361.99|359.19|361.99|359.19|361.99|359.19|361.92|359.12|0
1649121960000|2022-04-05 01:26:00|361.92|359.12|361.85|359.05|361.99|359.19|361.85|359.05|0
1649121980000|2022-04-05 01:26:20|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1649121990000|2022-04-05 01:26:30|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1649122010000|2022-04-05 01:26:50|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1649122030000|2022-04-05 01:27:10|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1649122040000|2022-04-05 01:27:20|361.77|358.97|361.7|358.9|361.77|358.97|361.7|358.9|0
1649122050000|2022-04-05 01:27:30|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1649122060000|2022-04-05 01:27:40|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1649122070000|2022-04-05 01:27:50|361.85|359.05|361.7|358.9|361.85|359.05|361.7|358.9|0
1649122080000|2022-04-05 01:28:00|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1649122090000|2022-04-05 01:28:10|361.63|358.83|361.56|358.76|361.63|358.83|361.56|358.76|0
1649122110000|2022-04-05 01:28:30|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1649122140000|2022-04-05 01:29:00|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1649122150000|2022-04-05 01:29:10|361.48|358.68|361.41|358.61|361.48|358.68|361.41|358.61|0
1649122160000|2022-04-05 01:29:20|361.56|358.76|361.56|358.76|361.56|358.76|361.41|358.61|0
1649122200000|2022-04-05 01:30:00|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1649122210000|2022-04-05 01:30:10|361.48|358.68|361.41|358.61|361.48|358.68|361.41|358.61|0
1649122230000|2022-04-05 01:30:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1649122240000|2022-04-05 01:30:40|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1649122250000|2022-04-05 01:30:50|361.63|358.83|361.56|358.76|361.63|358.83|361.56|358.76|0
1649122260000|2022-04-05 01:31:00|361.7|358.9|361.85|359.05|361.85|359.05|361.7|358.9|0
1649122270000|2022-04-05 01:31:10|361.7|358.9|361.41|358.61|361.7|358.9|361.41|358.61|0
1649122300000|2022-04-05 01:31:40|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1649122350000|2022-04-05 01:32:30|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1649122380000|2022-04-05 01:33:00|361.99|359.19|361.92|359.12|361.99|359.19|361.92|359.12|0
1649122390000|2022-04-05 01:33:10|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649122420000|2022-04-05 01:33:40|361.92|359.12|361.99|359.19|361.99|359.19|361.92|359.12|0
1649122430000|2022-04-05 01:33:50|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1649122450000|2022-04-05 01:34:10|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1649122460000|2022-04-05 01:34:20|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1649122480000|2022-04-05 01:34:40|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1649122490000|2022-04-05 01:34:50|361.85|359.05|361.77|358.97|361.85|359.05|361.77|358.97|0
1649122500000|2022-04-05 01:35:00|361.7|358.9|361.85|359.05|361.85|359.05|361.7|358.9|0
1649122540000|2022-04-05 01:35:40|361.84|359.04|361.7|358.9|361.84|359.04|361.7|358.9|0
1649122550000|2022-04-05 01:35:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649122560000|2022-04-05 01:36:00|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649122580000|2022-04-05 01:36:20|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1649122590000|2022-04-05 01:36:30|361.99|359.19|361.84|359.04|361.99|359.19|361.84|359.04|0
1649122600000|2022-04-05 01:36:40|361.91|359.11|361.99|359.19|361.99|359.19|361.91|359.11|0
1649122680000|2022-04-05 01:38:00|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1649122690000|2022-04-05 01:38:10|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649122700000|2022-04-05 01:38:20|361.91|359.11|361.99|359.19|361.99|359.19|361.84|359.04|0
1649122720000|2022-04-05 01:38:40|361.91|359.11|361.91|359.11|361.99|359.19|361.91|359.11|0
1649122730000|2022-04-05 01:38:50|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649122760000|2022-04-05 01:39:20|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1649122770000|2022-04-05 01:39:30|362.2|359.4|362.06|359.26|362.2|359.4|361.99|359.19|0
1649122780000|2022-04-05 01:39:40|361.99|359.19|362.06|359.26|362.13|359.33|361.99|359.19|0
1649122790000|2022-04-05 01:39:50|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649122820000|2022-04-05 01:40:20|362.06|359.26|361.99|359.19|362.06|359.26|361.99|359.19|0
1649122880000|2022-04-05 01:41:20|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1649122890000|2022-04-05 01:41:30|361.84|359.04|361.99|359.19|361.99|359.19|361.84|359.04|0
1649122900000|2022-04-05 01:41:40|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649122920000|2022-04-05 01:42:00|361.7|358.9|361.84|359.04|361.84|359.04|361.7|358.9|0
1649122960000|2022-04-05 01:42:40|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1649122970000|2022-04-05 01:42:50|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1649123000000|2022-04-05 01:43:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649123050000|2022-04-05 01:44:10|361.91|359.11|361.99|359.19|361.99|359.19|361.84|359.04|0
1649123110000|2022-04-05 01:45:10|362.06|359.26|362.13|359.33|362.13|359.33|362.06|359.26|0
1649123180000|2022-04-05 01:46:20|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1649123190000|2022-04-05 01:46:30|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649123200000|2022-04-05 01:46:40|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1649123210000|2022-04-05 01:46:50|361.84|359.04|361.91|359.11|361.91|359.11|361.84|359.04|0
1649123220000|2022-04-05 01:47:00|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1649123240000|2022-04-05 01:47:20|361.91|359.11|361.84|359.04|361.91|359.11|361.84|359.04|0
1649123260000|2022-04-05 01:47:40|361.91|359.11|361.98|359.18|361.98|359.18|361.91|359.11|0
1649123280000|2022-04-05 01:48:00|362.05|359.25|362.13|359.33|362.13|359.33|361.98|359.18|0
1649123300000|2022-04-05 01:48:20|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1649123330000|2022-04-05 01:48:50|362.2|359.4|362.13|359.33|362.2|359.4|362.13|359.33|0
1649123390000|2022-04-05 01:49:50|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1649123440000|2022-04-05 01:50:40|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1649123460000|2022-04-05 01:51:00|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1649123490000|2022-04-05 01:51:30|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1649123510000|2022-04-05 01:51:50|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1649123590000|2022-04-05 01:53:10|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1649123610000|2022-04-05 01:53:30|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1649123620000|2022-04-05 01:53:40|362.78|359.98|362.85|360.05|362.85|360.05|362.71|359.91|0
1649123750000|2022-04-05 01:55:50|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1649123760000|2022-04-05 01:56:00|362.77|359.97|362.85|360.05|362.85|360.05|362.77|359.97|0
1649123770000|2022-04-05 01:56:10|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1649123810000|2022-04-05 01:56:50|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649123830000|2022-04-05 01:57:10|362.77|359.97|362.7|359.9|362.77|359.97|362.7|359.9|0
1649123880000|2022-04-05 01:58:00|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1649123890000|2022-04-05 01:58:10|362.7|359.9|362.85|360.05|362.85|360.05|362.7|359.9|0
1649123900000|2022-04-05 01:58:20|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649123920000|2022-04-05 01:58:40|362.85|360.05|362.85|360.05|362.85|360.05|362.77|359.97|0
1649123930000|2022-04-05 01:58:50|362.7|359.9|362.85|360.05|362.85|360.05|362.7|359.9|0
1649123940000|2022-04-05 01:59:00|362.77|359.97|362.85|360.05|362.85|360.05|362.77|359.97|0
1649123960000|2022-04-05 01:59:20|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649124000000|2022-04-05 02:00:00|362.77|359.97|362.7|359.9|362.77|359.97|362.7|359.9|0
1649124010000|2022-04-05 02:00:10|362.77|359.97|362.85|360.05|362.85|360.05|362.77|359.97|0
1649124030000|2022-04-05 02:00:30|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649124190000|2022-04-05 02:03:10|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1649124370000|2022-04-05 02:06:10|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649124380000|2022-04-05 02:06:20|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1649124410000|2022-04-05 02:06:50|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1649124450000|2022-04-05 02:07:30|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1649124480000|2022-04-05 02:08:00|362.48|359.68|362.41|359.61|362.48|359.68|362.41|359.61|0
1649124690000|2022-04-05 02:11:30|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1649124760000|2022-04-05 02:12:40|362.41|359.61|362.41|359.61|362.41|359.61|362.41|359.61|0
1649124800000|2022-04-05 02:13:20|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1649124810000|2022-04-05 02:13:30|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1649124830000|2022-04-05 02:13:50|362.33|359.53|362.41|359.61|362.41|359.61|362.33|359.53|0
1649124840000|2022-04-05 02:14:00|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1649124850000|2022-04-05 02:14:10|362.33|359.53|362.26|359.46|362.33|359.53|362.26|359.46|0
1649124910000|2022-04-05 02:15:10|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1649124960000|2022-04-05 02:16:00|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1649124980000|2022-04-05 02:16:20|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1649125050000|2022-04-05 02:17:30|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1649125060000|2022-04-05 02:17:40|362.12|359.32|362.12|359.32|362.19|359.39|362.12|359.32|0
1649125110000|2022-04-05 02:18:30|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1649125120000|2022-04-05 02:18:40|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1649125140000|2022-04-05 02:19:00|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1649125220000|2022-04-05 02:20:20|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1649125240000|2022-04-05 02:20:40|361.9|359.1|361.83|359.03|361.9|359.1|361.83|359.03|0
1649125270000|2022-04-05 02:21:10|361.75|358.95|361.54|358.74|361.75|358.95|361.54|358.74|0
1649125300000|2022-04-05 02:21:40|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1649125330000|2022-04-05 02:22:10|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1649125340000|2022-04-05 02:22:20|361.83|359.03|362.4|359.6|362.4|359.6|361.83|359.03|0
1649125360000|2022-04-05 02:22:40|362.47|359.67|363.13|360.33|363.13|360.33|362.47|359.67|0
1649125400000|2022-04-05 02:23:20|363.27|360.47|363.27|360.47|363.27|360.47|363.27|360.47|0
1649125410000|2022-04-05 02:23:30|363.2|360.4|363.13|360.33|363.2|360.4|363.13|360.33|0
1649125420000|2022-04-05 02:23:40|363.2|360.4|363.27|360.47|363.27|360.47|363.2|360.4|0
1649125470000|2022-04-05 02:24:30|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1649125600000|2022-04-05 02:26:40|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649125610000|2022-04-05 02:26:50|363.56|360.76|363.42|360.62|363.56|360.76|363.42|360.62|0
1649125620000|2022-04-05 02:27:00|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649125630000|2022-04-05 02:27:10|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1649125680000|2022-04-05 02:28:00|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1649125690000|2022-04-05 02:28:10|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1649125780000|2022-04-05 02:29:40|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1649125800000|2022-04-05 02:30:00|363.27|360.47|363.27|360.47|363.27|360.47|363.27|360.47|0
1649125840000|2022-04-05 02:30:40|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1649125910000|2022-04-05 02:31:50|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1649125940000|2022-04-05 02:32:20|363.48|360.68|363.56|360.76|363.56|360.76|363.48|360.68|0
1649125970000|2022-04-05 02:32:50|363.48|360.68|363.56|360.76|363.56|360.76|363.48|360.68|0
1649126000000|2022-04-05 02:33:20|363.63|360.83|363.56|360.76|363.63|360.83|363.56|360.76|0
1649126010000|2022-04-05 02:33:30|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1649126050000|2022-04-05 02:34:10|363.85|361.05|363.85|361.05|363.85|361.05|363.85|361.05|0
1649126120000|2022-04-05 02:35:20|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1649126130000|2022-04-05 02:35:30|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1649126160000|2022-04-05 02:36:00|363.85|361.05|363.85|361.05|363.85|361.05|363.85|361.05|0
1649126420000|2022-04-05 02:40:20|363.77|360.97|363.85|361.05|363.85|361.05|363.7|360.9|0
1649126570000|2022-04-05 02:42:50|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1649126580000|2022-04-05 02:43:00|363.85|361.05|363.85|361.05|363.85|361.05|363.85|361.05|0
1649126610000|2022-04-05 02:43:30|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1649126620000|2022-04-05 02:43:40|363.85|361.05|363.85|361.05|363.85|361.05|363.85|361.05|0
1649126690000|2022-04-05 02:44:50|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1649126730000|2022-04-05 02:45:30|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1649126930000|2022-04-05 02:48:50|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1649126950000|2022-04-05 02:49:10|363.41|360.61|363.41|360.61|363.41|360.61|363.41|360.61|0
1649126960000|2022-04-05 02:49:20|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1649127000000|2022-04-05 02:50:00|363.41|360.61|363.41|360.61|363.41|360.61|363.41|360.61|0
1649127040000|2022-04-05 02:50:40|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1649127100000|2022-04-05 02:51:40|363.12|360.32|363.12|360.32|363.12|360.32|363.12|360.32|0
1649127140000|2022-04-05 02:52:20|363.26|360.46|363.12|360.32|363.26|360.46|363.12|360.32|0
1649127180000|2022-04-05 02:53:00|363.26|360.46|363.12|360.32|363.26|360.46|363.12|360.32|0
1649127190000|2022-04-05 02:53:10|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1649127230000|2022-04-05 02:53:50|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1649127240000|2022-04-05 02:54:00|363.12|360.32|363.12|360.32|363.12|360.32|363.12|360.32|0
1649127250000|2022-04-05 02:54:10|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1649127360000|2022-04-05 02:56:00|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1649127380000|2022-04-05 02:56:20|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1649127390000|2022-04-05 02:56:30|362.82|360.02|362.82|360.02|362.89|360.09|362.82|360.02|0
1649127400000|2022-04-05 02:56:40|362.89|360.09|362.89|360.09|362.97|360.17|362.89|360.09|0
1649127410000|2022-04-05 02:56:50|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1649127480000|2022-04-05 02:58:00|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1649127570000|2022-04-05 02:59:30|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1649127590000|2022-04-05 02:59:50|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1649127600000|2022-04-05 03:00:00|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1649127690000|2022-04-05 03:01:30|363.26|360.46|363.18|360.38|363.26|360.46|363.11|360.31|0
1649127700000|2022-04-05 03:01:40|363.26|360.46|363.11|360.31|363.26|360.46|363.11|360.31|0
1649127710000|2022-04-05 03:01:50|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1649127720000|2022-04-05 03:02:00|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1649127740000|2022-04-05 03:02:20|363.18|360.38|363.26|360.46|363.26|360.46|363.18|360.38|0
1649127770000|2022-04-05 03:02:50|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1649127780000|2022-04-05 03:03:00|363.18|360.38|363.26|360.46|363.26|360.46|363.18|360.38|0
1649127810000|2022-04-05 03:03:30|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1649127880000|2022-04-05 03:04:40|363.33|360.53|363.4|360.6|363.4|360.6|363.33|360.53|0
1649127890000|2022-04-05 03:04:50|363.33|360.53|363.26|360.46|363.33|360.53|363.26|360.46|0
1649127960000|2022-04-05 03:06:00|363.33|360.53|363.4|360.6|363.55|360.75|363.33|360.53|0
1649127980000|2022-04-05 03:06:20|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1649127990000|2022-04-05 03:06:30|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1649128040000|2022-04-05 03:07:20|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1649128050000|2022-04-05 03:07:30|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1649128100000|2022-04-05 03:08:20|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1649128170000|2022-04-05 03:09:30|363.25|360.45|363.11|360.31|363.25|360.45|363.11|360.31|0
1649128180000|2022-04-05 03:09:40|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1649128190000|2022-04-05 03:09:50|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1649128200000|2022-04-05 03:10:00|363.25|360.45|363.4|360.6|363.4|360.6|363.25|360.45|0
1649128290000|2022-04-05 03:11:30|363.47|360.67|363.4|360.6|363.54|360.74|363.4|360.6|0
1649128330000|2022-04-05 03:12:10|363.47|360.67|363.47|360.67|363.47|360.67|363.47|360.67|0
1649128340000|2022-04-05 03:12:20|363.54|360.74|363.25|360.45|363.54|360.74|363.25|360.45|0
1649128370000|2022-04-05 03:12:50|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1649128400000|2022-04-05 03:13:20|363.47|360.67|363.54|360.74|363.54|360.74|363.47|360.67|0
1649128410000|2022-04-05 03:13:30|363.47|360.67|363.4|360.6|363.47|360.67|363.4|360.6|0
1649128420000|2022-04-05 03:13:40|363.32|360.52|363.4|360.6|363.4|360.6|363.32|360.52|0
1649128440000|2022-04-05 03:14:00|363.32|360.52|363.4|360.6|363.4|360.6|363.32|360.52|0
1649128460000|2022-04-05 03:14:20|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1649128580000|2022-04-05 03:16:20|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1649128700000|2022-04-05 03:18:20|363.47|360.67|363.54|360.74|363.54|360.74|363.47|360.67|0
1649128810000|2022-04-05 03:20:10|363.39|360.59|363.54|360.74|363.54|360.74|363.39|360.59|0
1649128820000|2022-04-05 03:20:20|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1649128830000|2022-04-05 03:20:30|363.46|360.66|363.46|360.66|363.46|360.66|363.39|360.59|0
1649128840000|2022-04-05 03:20:40|363.39|360.59|363.54|360.74|363.54|360.74|363.39|360.59|0
1649128870000|2022-04-05 03:21:10|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1649128920000|2022-04-05 03:22:00|363.32|360.52|363.25|360.45|363.32|360.52|363.25|360.45|0
1649128950000|2022-04-05 03:22:30|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1649128960000|2022-04-05 03:22:40|363.25|360.45|363.39|360.59|363.39|360.59|363.25|360.45|0
1649128980000|2022-04-05 03:23:00|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1649129040000|2022-04-05 03:24:00|363.32|360.52|363.25|360.45|363.32|360.52|363.25|360.45|0
1649129050000|2022-04-05 03:24:10|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1649129060000|2022-04-05 03:24:20|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1649129080000|2022-04-05 03:24:40|363.25|360.45|363.32|360.52|363.32|360.52|363.25|360.45|0
1649129090000|2022-04-05 03:24:50|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1649129100000|2022-04-05 03:25:00|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1649129120000|2022-04-05 03:25:20|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1649129150000|2022-04-05 03:25:50|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1649129160000|2022-04-05 03:26:00|363.17|360.37|363.1|360.3|363.17|360.37|363.1|360.3|0
1649129190000|2022-04-05 03:26:30|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649129200000|2022-04-05 03:26:40|363.1|360.3|363.03|360.23|363.1|360.3|363.03|360.23|0
1649129220000|2022-04-05 03:27:00|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1649129230000|2022-04-05 03:27:10|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1649129250000|2022-04-05 03:27:30|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1649129310000|2022-04-05 03:28:30|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1649129320000|2022-04-05 03:28:40|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1649129340000|2022-04-05 03:29:00|362.96|360.16|362.81|360.01|362.96|360.16|362.81|360.01|0
1649129350000|2022-04-05 03:29:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1649129360000|2022-04-05 03:29:20|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1649129390000|2022-04-05 03:29:50|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1649129400000|2022-04-05 03:30:00|362.67|359.87|362.52|359.72|362.67|359.87|362.52|359.72|0
1649129440000|2022-04-05 03:30:40|362.38|359.58|362.38|359.58|362.38|359.58|362.38|359.58|0
1649129470000|2022-04-05 03:31:10|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1649129490000|2022-04-05 03:31:30|362.52|359.72|362.52|359.72|362.52|359.72|362.44|359.64|0
1649129500000|2022-04-05 03:31:40|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1649129510000|2022-04-05 03:31:50|362.52|359.72|362.52|359.72|362.66|359.86|362.52|359.72|0
1649129520000|2022-04-05 03:32:00|362.66|359.86|362.52|359.72|362.66|359.86|362.52|359.72|0
1649129530000|2022-04-05 03:32:10|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1649129570000|2022-04-05 03:32:50|362.52|359.72|362.37|359.57|362.52|359.72|362.37|359.57|0
1649129580000|2022-04-05 03:33:00|362.52|359.72|362.44|359.64|362.52|359.72|362.44|359.64|0
1649129590000|2022-04-05 03:33:10|362.52|359.72|362.37|359.57|362.52|359.72|362.37|359.57|0
1649129620000|2022-04-05 03:33:40|362.23|359.43|362.52|359.72|362.52|359.72|362.23|359.43|0
1649129640000|2022-04-05 03:34:00|362.44|359.64|362.37|359.57|362.52|359.72|362.37|359.57|0
1649129660000|2022-04-05 03:34:20|362.52|359.72|362.44|359.64|362.52|359.72|362.44|359.64|0
1649129670000|2022-04-05 03:34:30|362.52|359.72|362.37|359.57|362.52|359.72|362.37|359.57|0
1649129740000|2022-04-05 03:35:40|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1649129890000|2022-04-05 03:38:10|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1649129960000|2022-04-05 03:39:20|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1649129970000|2022-04-05 03:39:30|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1649129980000|2022-04-05 03:39:40|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1649130000000|2022-04-05 03:40:00|362.73|359.93|362.81|360.01|362.81|360.01|362.73|359.93|0
1649130040000|2022-04-05 03:40:40|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1649130050000|2022-04-05 03:40:50|362.95|360.15|362.81|360.01|362.95|360.15|362.81|360.01|0
1649130060000|2022-04-05 03:41:00|362.88|360.08|362.88|360.08|362.88|360.08|362.81|360.01|0
1649130070000|2022-04-05 03:41:10|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1649130130000|2022-04-05 03:42:10|362.73|359.93|362.81|360.01|362.81|360.01|362.73|359.93|0
1649130160000|2022-04-05 03:42:40|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1649130400000|2022-04-05 03:46:40|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1649130410000|2022-04-05 03:46:50|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1649130440000|2022-04-05 03:47:20|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1649130540000|2022-04-05 03:49:00|362.8|360|362.95|360.15|362.95|360.15|362.8|360|0
1649130550000|2022-04-05 03:49:10|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1649130600000|2022-04-05 03:50:00|362.95|360.15|362.8|360|362.95|360.15|362.8|360|0
1649130610000|2022-04-05 03:50:10|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1649130620000|2022-04-05 03:50:20|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1649130630000|2022-04-05 03:50:30|362.58|359.78|362.66|359.86|362.66|359.86|362.58|359.78|0
1649130680000|2022-04-05 03:51:20|362.8|360|362.8|360|362.8|360|362.73|359.93|0
1649130710000|2022-04-05 03:51:50|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1649130720000|2022-04-05 03:52:00|362.8|360|362.8|360|362.87|360.07|362.8|360|0
1649130750000|2022-04-05 03:52:30|362.73|359.93|362.8|360|362.8|360|362.73|359.93|0
1649130760000|2022-04-05 03:52:40|362.66|359.86|362.8|360|362.8|360|362.66|359.86|0
1649130770000|2022-04-05 03:52:50|362.73|359.93|362.66|359.86|362.73|359.93|362.66|359.86|0
1649130780000|2022-04-05 03:53:00|362.73|359.93|362.66|359.86|362.73|359.93|362.66|359.86|0
1649130810000|2022-04-05 03:53:30|362.8|360|362.73|359.93|362.8|360|362.73|359.93|0
1649130820000|2022-04-05 03:53:40|362.66|359.86|362.8|360|362.8|360|362.66|359.86|0
1649130840000|2022-04-05 03:54:00|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1649130850000|2022-04-05 03:54:10|362.8|360|362.8|360|362.8|360|362.8|360|0
1649130890000|2022-04-05 03:54:50|362.72|359.92|362.66|359.86|362.72|359.92|362.66|359.86|0
1649130900000|2022-04-05 03:55:00|362.72|359.92|362.65|359.85|362.72|359.92|362.65|359.85|0
1649130930000|2022-04-05 03:55:30|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1649130940000|2022-04-05 03:55:40|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1649130950000|2022-04-05 03:55:50|362.8|360|362.8|360|362.8|360|362.8|360|0
1649131020000|2022-04-05 03:57:00|362.94|360.14|362.8|360|362.94|360.14|362.8|360|0
1649131080000|2022-04-05 03:58:00|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649131090000|2022-04-05 03:58:10|362.87|360.07|362.94|360.14|362.94|360.14|362.87|360.07|0
1649131100000|2022-04-05 03:58:20|362.8|360|362.8|360|362.8|360|362.8|360|0
1649131110000|2022-04-05 03:58:30|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649131170000|2022-04-05 03:59:30|362.87|360.07|362.8|360|362.94|360.14|362.8|360|0
1649131200000|2022-04-05 04:00:00|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649131210000|2022-04-05 04:00:10|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1649131220000|2022-04-05 04:00:20|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649131230000|2022-04-05 04:00:30|362.87|360.07|362.94|360.14|362.94|360.14|362.87|360.07|0
1649131240000|2022-04-05 04:00:40|362.8|360|362.8|360|362.94|360.14|362.8|360|0
1649131250000|2022-04-05 04:00:50|362.94|360.14|362.87|360.07|362.94|360.14|362.87|360.07|0
1649131260000|2022-04-05 04:01:00|362.8|360|362.8|360|362.8|360|362.8|360|0
1649131330000|2022-04-05 04:02:10|362.72|359.92|362.65|359.85|362.72|359.92|362.65|359.85|0
1649131340000|2022-04-05 04:02:20|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1649131350000|2022-04-05 04:02:30|362.8|360|362.8|360|362.8|360|362.8|360|0
1649131380000|2022-04-05 04:03:00|362.72|359.92|362.8|360|362.8|360|362.72|359.92|0
1649131520000|2022-04-05 04:05:20|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649131530000|2022-04-05 04:05:30|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1649131570000|2022-04-05 04:06:10|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649131580000|2022-04-05 04:06:20|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1649131590000|2022-04-05 04:06:30|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649131620000|2022-04-05 04:07:00|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1649131630000|2022-04-05 04:07:10|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1649131650000|2022-04-05 04:07:30|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649131670000|2022-04-05 04:07:50|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1649131680000|2022-04-05 04:08:00|363.08|360.28|363.15|360.35|363.15|360.35|363.08|360.28|0
1649131690000|2022-04-05 04:08:10|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649131730000|2022-04-05 04:08:50|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649131740000|2022-04-05 04:09:00|363.01|360.21|363.01|360.21|363.01|360.21|363.01|360.21|0
1649131750000|2022-04-05 04:09:10|363.08|360.28|363.01|360.21|363.08|360.28|363.01|360.21|0
1649131760000|2022-04-05 04:09:20|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649131770000|2022-04-05 04:09:30|363.01|360.21|362.94|360.14|363.08|360.28|362.94|360.14|0
1649131790000|2022-04-05 04:09:50|363.01|360.21|363.08|360.28|363.08|360.28|363.01|360.21|0
1649131940000|2022-04-05 04:12:20|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1649131980000|2022-04-05 04:13:00|363.08|360.28|363.23|360.43|363.23|360.43|363.08|360.28|0
1649132040000|2022-04-05 04:14:00|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649132050000|2022-04-05 04:14:10|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1649132130000|2022-04-05 04:15:30|363.08|360.28|363.08|360.28|363.15|360.35|363.08|360.28|0
1649132150000|2022-04-05 04:15:50|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1649132160000|2022-04-05 04:16:00|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649132300000|2022-04-05 04:18:20|363.23|360.43|363.22|360.42|363.23|360.43|363.22|360.42|0
1649132340000|2022-04-05 04:19:00|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649132400000|2022-04-05 04:20:00|362.93|360.13|363.08|360.28|363.08|360.28|362.93|360.13|0
1649132410000|2022-04-05 04:20:10|363|360.2|363|360.2|363|360.2|363|360.2|0
1649132420000|2022-04-05 04:20:20|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1649132460000|2022-04-05 04:21:00|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649132540000|2022-04-05 04:22:20|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1649132550000|2022-04-05 04:22:30|363.08|360.28|363.08|360.28|363.08|360.28|363.08|360.28|0
1649132710000|2022-04-05 04:25:10|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649132720000|2022-04-05 04:25:20|363.08|360.28|363.15|360.35|363.15|360.35|363.08|360.28|0
1649132730000|2022-04-05 04:25:30|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1649132810000|2022-04-05 04:26:50|363.37|360.57|363.22|360.42|363.37|360.57|363.22|360.42|0
1649133000000|2022-04-05 04:30:00|363.29|360.49|363.22|360.42|363.29|360.49|363.22|360.42|0
1649133010000|2022-04-05 04:30:10|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1649133020000|2022-04-05 04:30:20|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1649133030000|2022-04-05 04:30:30|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1649133040000|2022-04-05 04:30:40|363.66|360.86|363.8|361|363.8|361|363.66|360.86|0
1649133050000|2022-04-05 04:30:50|363.95|361.15|363.8|361|363.95|361.15|363.8|361|0
1649133070000|2022-04-05 04:31:10|363.72|360.92|363.8|361|363.8|361|363.65|360.85|0
1649133090000|2022-04-05 04:31:30|363.65|360.85|363.65|360.85|363.8|361|363.65|360.85|0
1649133110000|2022-04-05 04:31:50|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649133120000|2022-04-05 04:32:00|363.65|360.85|363.65|360.85|363.65|360.85|363.51|360.71|0
1649133160000|2022-04-05 04:32:40|363.51|360.71|363.65|360.85|363.65|360.85|363.51|360.71|0
1649133180000|2022-04-05 04:33:00|363.8|361|363.8|361|363.8|361|363.8|361|0
1649133190000|2022-04-05 04:33:10|363.94|361.14|363.8|361|363.94|361.14|363.8|361|0
1649133240000|2022-04-05 04:34:00|364.01|361.21|363.94|361.14|364.01|361.21|363.94|361.14|0
1649133260000|2022-04-05 04:34:20|363.8|361|363.8|361|363.8|361|363.8|361|0
1649133300000|2022-04-05 04:35:00|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1649133320000|2022-04-05 04:35:20|363.8|361|363.8|361|363.8|361|363.65|360.85|0
1649133360000|2022-04-05 04:36:00|363.72|360.92|363.72|360.92|363.72|360.92|363.65|360.85|0
1649133370000|2022-04-05 04:36:10|363.8|361|363.8|361|363.8|361|363.72|360.92|0
1649133380000|2022-04-05 04:36:20|363.72|360.92|363.51|360.71|363.72|360.92|363.51|360.71|0
1649133390000|2022-04-05 04:36:30|363.65|360.85|363.51|360.71|363.65|360.85|363.51|360.71|0
1649133400000|2022-04-05 04:36:40|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1649133410000|2022-04-05 04:36:50|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1649133500000|2022-04-05 04:38:20|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1649133510000|2022-04-05 04:38:30|363.8|361|363.8|361|363.8|361|363.8|361|0
1649133600000|2022-04-05 04:40:00|363.72|360.92|363.65|360.85|363.72|360.92|363.65|360.85|0
1649133640000|2022-04-05 04:40:40|363.58|360.78|363.65|360.85|363.65|360.85|363.58|360.78|0
1649133670000|2022-04-05 04:41:10|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1649133680000|2022-04-05 04:41:20|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1649133690000|2022-04-05 04:41:30|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1649133710000|2022-04-05 04:41:50|363.57|360.77|363.51|360.71|363.57|360.77|363.51|360.71|0
1649133740000|2022-04-05 04:42:20|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1649133780000|2022-04-05 04:43:00|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1649133860000|2022-04-05 04:44:20|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649133870000|2022-04-05 04:44:30|363.65|360.85|363.5|360.7|363.65|360.85|363.5|360.7|0
1649133900000|2022-04-05 04:45:00|363.57|360.77|363.65|360.85|363.65|360.85|363.57|360.77|0
1649133940000|2022-04-05 04:45:40|363.72|360.92|363.65|360.85|363.72|360.92|363.65|360.85|0
1649133980000|2022-04-05 04:46:20|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1649133990000|2022-04-05 04:46:30|363.65|360.85|363.5|360.7|363.65|360.85|363.5|360.7|0
1649134000000|2022-04-05 04:46:40|363.65|360.85|363.65|360.85|363.65|360.85|363.5|360.7|0
1649134100000|2022-04-05 04:48:20|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649134200000|2022-04-05 04:50:00|363.94|361.14|363.86|361.06|363.94|361.14|363.86|361.06|0
1649134210000|2022-04-05 04:50:10|363.94|361.14|363.86|361.06|363.94|361.14|363.86|361.06|0
1649134220000|2022-04-05 04:50:20|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1649134250000|2022-04-05 04:50:50|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649134280000|2022-04-05 04:51:20|363.65|360.85|363.65|360.85|363.65|360.85|363.65|360.85|0
1649134300000|2022-04-05 04:51:40|363.57|360.77|363.65|360.85|363.65|360.85|363.57|360.77|0
1649134320000|2022-04-05 04:52:00|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649134360000|2022-04-05 04:52:40|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1649134370000|2022-04-05 04:52:50|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649134380000|2022-04-05 04:53:00|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1649134510000|2022-04-05 04:55:10|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649134580000|2022-04-05 04:56:20|363.79|360.99|363.93|361.13|363.93|361.13|363.79|360.99|0
1649134590000|2022-04-05 04:56:30|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649134690000|2022-04-05 04:58:10|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1649134840000|2022-04-05 05:00:40|363.5|360.7|363.64|360.84|363.64|360.84|363.5|360.7|0
1649134900000|2022-04-05 05:01:40|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649134910000|2022-04-05 05:01:50|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649134920000|2022-04-05 05:02:00|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1649134930000|2022-04-05 05:02:10|364|361.2|364.08|361.28|364.08|361.28|364|361.2|0
1649134950000|2022-04-05 05:02:30|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649134980000|2022-04-05 05:03:00|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1649134990000|2022-04-05 05:03:10|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649135000000|2022-04-05 05:03:20|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649135090000|2022-04-05 05:04:50|363.86|361.06|363.93|361.13|363.93|361.13|363.86|361.06|0
1649135100000|2022-04-05 05:05:00|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649135160000|2022-04-05 05:06:00|363.93|361.13|363.79|360.99|363.93|361.13|363.79|360.99|0
1649135200000|2022-04-05 05:06:40|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649135280000|2022-04-05 05:08:00|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1649135350000|2022-04-05 05:09:10|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649135460000|2022-04-05 05:11:00|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1649135470000|2022-04-05 05:11:10|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649135480000|2022-04-05 05:11:20|363.42|360.62|363.35|360.55|363.49|360.69|363.35|360.55|0
1649135490000|2022-04-05 05:11:30|363.49|360.69|363.49|360.69|363.49|360.69|363.42|360.62|0
1649135500000|2022-04-05 05:11:40|363.42|360.62|363.35|360.55|363.42|360.62|363.35|360.55|0
1649135520000|2022-04-05 05:12:00|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649135550000|2022-04-05 05:12:30|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1649135560000|2022-04-05 05:12:40|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649135580000|2022-04-05 05:13:00|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1649135710000|2022-04-05 05:15:10|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649135720000|2022-04-05 05:15:20|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649135730000|2022-04-05 05:15:30|364.07|361.27|363.93|361.13|364.07|361.27|363.93|361.13|0
1649135740000|2022-04-05 05:15:40|364.07|361.27|364.07|361.27|364.22|361.42|364.07|361.27|0
1649135790000|2022-04-05 05:16:30|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649135820000|2022-04-05 05:17:00|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649135830000|2022-04-05 05:17:10|363.71|360.91|363.64|360.84|363.71|360.91|363.64|360.84|0
1649135840000|2022-04-05 05:17:20|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649135850000|2022-04-05 05:17:30|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1649135860000|2022-04-05 05:17:40|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649135880000|2022-04-05 05:18:00|363.64|360.84|363.49|360.69|363.64|360.84|363.49|360.69|0
1649135910000|2022-04-05 05:18:30|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1649135920000|2022-04-05 05:18:40|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1649135940000|2022-04-05 05:19:00|363.63|360.83|363.49|360.69|363.63|360.83|363.49|360.69|0
1649135950000|2022-04-05 05:19:10|363.63|360.83|363.49|360.69|363.63|360.83|363.49|360.69|0
1649136050000|2022-04-05 05:20:50|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1649136060000|2022-04-05 05:21:00|363.56|360.76|363.63|360.83|363.63|360.83|363.56|360.76|0
1649136100000|2022-04-05 05:21:40|363.7|360.9|363.78|360.98|363.78|360.98|363.7|360.9|0
1649136110000|2022-04-05 05:21:50|363.63|360.83|363.63|360.83|363.78|360.98|363.63|360.83|0
1649136120000|2022-04-05 05:22:00|363.7|360.9|363.78|360.98|363.78|360.98|363.7|360.9|0
1649136130000|2022-04-05 05:22:10|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1649136170000|2022-04-05 05:22:50|363.78|360.98|363.78|360.98|363.78|360.98|363.7|360.9|0
1649136180000|2022-04-05 05:23:00|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1649136220000|2022-04-05 05:23:40|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649136240000|2022-04-05 05:24:00|363.63|360.83|363.63|360.83|363.78|360.98|363.63|360.83|0
1649136250000|2022-04-05 05:24:10|363.78|360.98|363.63|360.83|363.78|360.98|363.63|360.83|0
1649136280000|2022-04-05 05:24:40|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1649136310000|2022-04-05 05:25:10|363.85|361.05|363.92|361.12|363.92|361.12|363.85|361.05|0
1649136350000|2022-04-05 05:25:50|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1649136370000|2022-04-05 05:26:10|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1649136380000|2022-04-05 05:26:20|363.99|361.19|363.99|361.19|364.07|361.27|363.92|361.12|0
1649136390000|2022-04-05 05:26:30|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1649136400000|2022-04-05 05:26:40|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1649136420000|2022-04-05 05:27:00|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1649136470000|2022-04-05 05:27:50|364.21|361.41|364.21|361.41|364.21|361.41|364.21|361.41|0
1649136600000|2022-04-05 05:30:00|364.14|361.34|364.07|361.27|364.14|361.34|364.07|361.27|0
1649136620000|2022-04-05 05:30:20|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1649136640000|2022-04-05 05:30:40|363.77|360.97|363.92|361.12|363.92|361.12|363.77|360.97|0
1649136660000|2022-04-05 05:31:00|364.07|361.27|363.84|361.04|364.07|361.27|363.84|361.04|0
1649136670000|2022-04-05 05:31:10|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1649136690000|2022-04-05 05:31:30|363.77|360.97|363.84|361.04|363.84|361.04|363.77|360.97|0
1649136700000|2022-04-05 05:31:40|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1649136740000|2022-04-05 05:32:20|363.84|361.04|363.92|361.12|363.92|361.12|363.84|361.04|0
1649136800000|2022-04-05 05:33:20|363.84|361.04|363.77|360.97|363.84|361.04|363.77|360.97|0
1649136820000|2022-04-05 05:33:40|363.84|361.04|363.77|360.97|363.84|361.04|363.77|360.97|0
1649136910000|2022-04-05 05:35:10|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1649136920000|2022-04-05 05:35:20|363.77|360.97|363.92|361.12|363.92|361.12|363.77|360.97|0
1649136960000|2022-04-05 05:36:00|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1649137030000|2022-04-05 05:37:10|363.92|361.12|363.92|361.12|364.06|361.26|363.92|361.12|0
1649137040000|2022-04-05 05:37:20|363.99|361.19|364.06|361.26|364.06|361.26|363.92|361.12|0
1649137060000|2022-04-05 05:37:40|363.99|361.19|363.92|361.12|363.99|361.19|363.92|361.12|0
1649137200000|2022-04-05 05:40:00|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1649137220000|2022-04-05 05:40:20|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1649137240000|2022-04-05 05:40:40|363.77|360.97|363.63|360.83|363.77|360.97|363.63|360.83|0
1649137290000|2022-04-05 05:41:30|363.48|360.68|363.55|360.75|363.55|360.75|363.48|360.68|0
1649137300000|2022-04-05 05:41:40|363.48|360.68|363.62|360.82|363.63|360.83|363.48|360.68|0
1649137350000|2022-04-05 05:42:30|363.77|360.97|363.77|360.97|363.77|360.97|363.62|360.82|0
1649137360000|2022-04-05 05:42:40|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1649137380000|2022-04-05 05:43:00|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1649137420000|2022-04-05 05:43:40|363.69|360.89|363.62|360.82|363.69|360.89|363.62|360.82|0
1649137430000|2022-04-05 05:43:50|363.77|360.97|363.69|360.89|363.77|360.97|363.69|360.89|0
1649137440000|2022-04-05 05:44:00|363.77|360.97|363.77|360.97|363.77|360.97|363.69|360.89|0
1649137450000|2022-04-05 05:44:10|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1649137460000|2022-04-05 05:44:20|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1649137480000|2022-04-05 05:44:40|363.91|361.11|363.77|360.97|363.91|361.11|363.77|360.97|0
1649137500000|2022-04-05 05:45:00|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649137600000|2022-04-05 05:46:40|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1649137610000|2022-04-05 05:46:50|363.91|361.11|364.06|361.26|364.06|361.26|363.91|361.11|0
1649137620000|2022-04-05 05:47:00|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649137670000|2022-04-05 05:47:50|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1649137680000|2022-04-05 05:48:00|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649137710000|2022-04-05 05:48:30|363.84|361.04|363.77|360.97|363.84|361.04|363.77|360.97|0
1649137730000|2022-04-05 05:48:50|363.84|361.04|363.77|360.97|363.84|361.04|363.77|360.97|0
1649137810000|2022-04-05 05:50:10|363.91|361.11|363.77|360.97|363.91|361.11|363.77|360.97|0
1649137850000|2022-04-05 05:50:50|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649137860000|2022-04-05 05:51:00|363.77|360.97|363.91|361.11|363.91|361.11|363.77|360.97|0
1649137870000|2022-04-05 05:51:10|363.84|361.04|363.77|360.97|363.84|361.04|363.77|360.97|0
1649137880000|2022-04-05 05:51:20|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649137950000|2022-04-05 05:52:30|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1649137960000|2022-04-05 05:52:40|363.84|361.04|363.91|361.11|363.91|361.11|363.84|361.04|0
1649137970000|2022-04-05 05:52:50|363.77|360.97|363.77|360.97|363.84|361.04|363.77|360.97|0
1649137980000|2022-04-05 05:53:00|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649138010000|2022-04-05 05:53:30|364.06|361.26|363.98|361.18|364.06|361.26|363.98|361.18|0
1649138020000|2022-04-05 05:53:40|363.91|361.11|364.06|361.26|364.06|361.26|363.91|361.11|0
1649138060000|2022-04-05 05:54:20|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1649138070000|2022-04-05 05:54:30|363.98|361.18|364.2|361.4|364.2|361.4|363.98|361.18|0
1649138130000|2022-04-05 05:55:30|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1649138140000|2022-04-05 05:55:40|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1649138160000|2022-04-05 05:56:00|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1649138170000|2022-04-05 05:56:10|365.22|362.42|365.22|362.42|365.36|362.56|365.22|362.42|0
1649138180000|2022-04-05 05:56:20|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1649138210000|2022-04-05 05:56:50|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1649138220000|2022-04-05 05:57:00|365.51|362.71|365.65|362.85|365.65|362.85|365.51|362.71|0
1649138230000|2022-04-05 05:57:10|365.51|362.71|365.51|362.71|365.65|362.85|365.51|362.71|0
1649138240000|2022-04-05 05:57:20|365.65|362.85|365.36|362.56|365.65|362.85|365.36|362.56|0
1649138250000|2022-04-05 05:57:30|365.22|362.42|365.22|362.42|365.22|362.42|365.22|362.42|0
1649138260000|2022-04-05 05:57:40|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1649138270000|2022-04-05 05:57:50|365.43|362.63|365.36|362.56|365.51|362.71|365.36|362.56|0
1649138280000|2022-04-05 05:58:00|365.43|362.63|365.36|362.56|365.43|362.63|365.36|362.56|0
1649138360000|2022-04-05 05:59:20|365.29|362.49|365.36|362.56|365.36|362.56|365.29|362.49|0
1649138370000|2022-04-05 05:59:30|365.22|362.42|365.22|362.42|365.22|362.42|365.22|362.42|0
1649138390000|2022-04-05 05:59:50|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1649138400000|2022-04-05 06:00:00|365.51|362.71|365.51|362.71|365.51|362.71|365.51|362.71|0
1649138410000|2022-04-05 06:00:10|365.58|362.78|365.72|362.92|365.72|362.92|365.58|362.78|0
1649138420000|2022-04-05 06:00:20|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1649138430000|2022-04-05 06:00:30|365.51|362.71|365.51|362.71|365.51|362.71|365.51|362.71|0
1649138440000|2022-04-05 06:00:40|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1649138450000|2022-04-05 06:00:50|365.51|362.71|365.51|362.71|365.51|362.71|365.51|362.71|0
1649138460000|2022-04-05 06:01:00|365.65|362.85|365.65|362.85|365.72|362.92|365.65|362.85|0
1649138470000|2022-04-05 06:01:10|365.8|363|365.8|363|365.8|363|365.8|363|0
1649138480000|2022-04-05 06:01:20|365.65|362.85|365.65|362.85|365.8|363|365.65|362.85|0
1649138490000|2022-04-05 06:01:30|365.51|362.71|365.51|362.71|365.51|362.71|365.51|362.71|0
1649138500000|2022-04-05 06:01:40|365.65|362.85|365.51|362.71|365.65|362.85|365.51|362.71|0
1649138540000|2022-04-05 06:02:20|365.36|362.56|365.51|362.71|365.51|362.71|365.36|362.56|0
1649138580000|2022-04-05 06:03:00|365.65|362.85|365.94|363.14|366.09|363.29|365.65|362.85|0
1649138590000|2022-04-05 06:03:10|365.8|363|365.94|363.14|365.94|363.14|365.8|363|0
1649138640000|2022-04-05 06:04:00|366.09|363.29|366.09|363.29|366.09|363.29|365.94|363.14|0
1649138660000|2022-04-05 06:04:20|366.23|363.43|366.23|363.43|366.23|363.43|366.09|363.29|0
1649138680000|2022-04-05 06:04:40|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1649138700000|2022-04-05 06:05:00|366.23|363.43|366.09|363.29|366.23|363.43|366.09|363.29|0
1649138710000|2022-04-05 06:05:10|366.23|363.43|366.38|363.58|366.38|363.58|366.23|363.43|0
1649138730000|2022-04-05 06:05:30|366.52|363.72|366.38|363.58|366.52|363.72|366.38|363.58|0
1649138810000|2022-04-05 06:06:50|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1649138820000|2022-04-05 06:07:00|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1649138860000|2022-04-05 06:07:40|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1649138870000|2022-04-05 06:07:50|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1649138910000|2022-04-05 06:08:30|366.23|363.43|366.09|363.29|366.23|363.43|366.09|363.29|0
1649138920000|2022-04-05 06:08:40|365.94|363.14|365.94|363.14|365.94|363.14|365.94|363.14|0
1649138960000|2022-04-05 06:09:20|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1649139030000|2022-04-05 06:10:30|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1649139050000|2022-04-05 06:10:50|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1649139060000|2022-04-05 06:11:00|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1649139080000|2022-04-05 06:11:20|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1649139100000|2022-04-05 06:11:40|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1649139110000|2022-04-05 06:11:50|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1649139120000|2022-04-05 06:12:00|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1649139130000|2022-04-05 06:12:10|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1649139140000|2022-04-05 06:12:20|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1649139160000|2022-04-05 06:12:40|365.28|362.48|365.28|362.48|365.28|362.48|365.28|362.48|0
1649139170000|2022-04-05 06:12:50|365.21|362.41|365.21|362.41|365.21|362.41|365.21|362.41|0
1649139190000|2022-04-05 06:13:10|365.06|362.26|364.92|362.12|365.06|362.26|364.92|362.12|0
1649139250000|2022-04-05 06:14:10|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1649139260000|2022-04-05 06:14:20|364.63|361.83|364.7|361.9|364.7|361.9|364.63|361.83|0
1649139270000|2022-04-05 06:14:30|364.77|361.97|364.77|361.97|364.77|361.97|364.77|361.97|0
1649139290000|2022-04-05 06:14:50|364.63|361.83|364.63|361.83|364.63|361.83|364.63|361.83|0
1649139300000|2022-04-05 06:15:00|364.48|361.68|364.34|361.54|364.48|361.68|364.34|361.54|0
1649139310000|2022-04-05 06:15:10|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1649139330000|2022-04-05 06:15:30|364.41|361.61|364.34|361.54|364.41|361.61|364.34|361.54|0
1649139340000|2022-04-05 06:15:40|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1649139360000|2022-04-05 06:16:00|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1649139380000|2022-04-05 06:16:20|364.41|361.61|364.41|361.61|364.41|361.61|364.41|361.61|0
1649139390000|2022-04-05 06:16:30|364.48|361.68|364.48|361.68|364.55|361.75|364.48|361.68|0
1649139440000|2022-04-05 06:17:20|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1649139490000|2022-04-05 06:18:10|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1649139510000|2022-04-05 06:18:30|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1649139520000|2022-04-05 06:18:40|364.19|361.39|364.26|361.46|364.34|361.54|364.19|361.39|0
1649139530000|2022-04-05 06:18:50|364.19|361.39|364.34|361.54|364.34|361.54|364.19|361.39|0
1649139540000|2022-04-05 06:19:00|364.19|361.39|364.19|361.39|364.26|361.46|364.19|361.39|0
1649139550000|2022-04-05 06:19:10|364.34|361.54|364.19|361.39|364.34|361.54|364.19|361.39|0
1649139560000|2022-04-05 06:19:20|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649139570000|2022-04-05 06:19:30|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1649139590000|2022-04-05 06:19:50|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649139600000|2022-04-05 06:20:00|364.19|361.39|363.9|361.1|364.19|361.39|363.9|361.1|0
1649139610000|2022-04-05 06:20:10|363.75|360.95|363.9|361.1|363.9|361.1|363.75|360.95|0
1649139620000|2022-04-05 06:20:20|363.75|360.95|363.9|361.1|363.9|361.1|363.75|360.95|0
1649139630000|2022-04-05 06:20:30|363.75|360.95|363.32|360.52|363.75|360.95|363.32|360.52|0
1649139640000|2022-04-05 06:20:40|363.17|360.37|363.17|360.37|363.17|360.37|363.03|360.23|0
1649139680000|2022-04-05 06:21:20|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1649139690000|2022-04-05 06:21:30|363.46|360.66|363.46|360.66|363.46|360.66|363.46|360.66|0
1649139730000|2022-04-05 06:22:10|363.61|360.81|363.75|360.95|363.75|360.95|363.61|360.81|0
1649139740000|2022-04-05 06:22:20|363.61|360.81|363.61|360.81|363.61|360.81|363.61|360.81|0
1649139750000|2022-04-05 06:22:30|363.75|360.95|363.9|361.1|363.9|361.1|363.75|360.95|0
1649139760000|2022-04-05 06:22:40|363.75|360.95|363.9|361.1|363.9|361.1|363.75|360.95|0
1649139770000|2022-04-05 06:22:50|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649139780000|2022-04-05 06:23:00|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1649139800000|2022-04-05 06:23:20|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649139810000|2022-04-05 06:23:30|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1649139820000|2022-04-05 06:23:40|364.04|361.24|364.19|361.39|364.19|361.39|364.04|361.24|0
1649139830000|2022-04-05 06:23:50|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1649139840000|2022-04-05 06:24:00|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1649139870000|2022-04-05 06:24:30|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649139880000|2022-04-05 06:24:40|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1649139890000|2022-04-05 06:24:50|364.11|361.31|364.04|361.24|364.11|361.31|364.04|361.24|0
1649139900000|2022-04-05 06:25:00|364.11|361.31|364.04|361.24|364.11|361.31|364.04|361.24|0
1649139950000|2022-04-05 06:25:50|363.9|361.1|364.04|361.24|364.04|361.24|363.9|361.1|0
1649139960000|2022-04-05 06:26:00|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1649139990000|2022-04-05 06:26:30|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649140010000|2022-04-05 06:26:50|363.61|360.81|363.61|360.81|363.61|360.81|363.61|360.81|0
1649140030000|2022-04-05 06:27:10|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649140080000|2022-04-05 06:28:00|363.61|360.81|363.61|360.81|363.61|360.81|363.61|360.81|0
1649140100000|2022-04-05 06:28:20|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649140110000|2022-04-05 06:28:30|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1649140120000|2022-04-05 06:28:40|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649140130000|2022-04-05 06:28:50|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1649140140000|2022-04-05 06:29:00|364.04|361.24|364.19|361.39|364.19|361.39|364.04|361.24|0
1649140150000|2022-04-05 06:29:10|364.33|361.53|364.19|361.39|364.33|361.53|364.19|361.39|0
1649140160000|2022-04-05 06:29:20|364.11|361.31|364.19|361.39|364.19|361.39|364.11|361.31|0
1649140170000|2022-04-05 06:29:30|364.04|361.24|364.11|361.31|364.11|361.31|364.04|361.24|0
1649140180000|2022-04-05 06:29:40|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1649140190000|2022-04-05 06:29:50|364.26|361.46|364.19|361.39|364.26|361.46|364.19|361.39|0
1649140200000|2022-04-05 06:30:00|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649140210000|2022-04-05 06:30:10|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1649140220000|2022-04-05 06:30:20|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649140230000|2022-04-05 06:30:30|364.11|361.31|364.04|361.24|364.11|361.31|364.04|361.24|0
1649140250000|2022-04-05 06:30:50|363.89|361.09|364.04|361.24|364.04|361.24|363.89|361.09|0
1649140290000|2022-04-05 06:31:30|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649140310000|2022-04-05 06:31:50|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649140370000|2022-04-05 06:32:50|363.89|361.09|363.75|360.95|363.89|361.09|363.75|360.95|0
1649140380000|2022-04-05 06:33:00|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1649140410000|2022-04-05 06:33:30|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649140420000|2022-04-05 06:33:40|363.89|361.09|363.89|361.09|363.89|361.09|363.82|361.02|0
1649140430000|2022-04-05 06:33:50|363.75|360.95|363.89|361.09|363.89|361.09|363.75|360.95|0
1649140440000|2022-04-05 06:34:00|363.82|361.02|363.89|361.09|363.89|361.09|363.82|361.02|0
1649140460000|2022-04-05 06:34:20|363.82|361.02|363.89|361.09|363.89|361.09|363.82|361.02|0
1649140470000|2022-04-05 06:34:30|364.04|361.24|364.04|361.24|364.04|361.24|363.89|361.09|0
1649140480000|2022-04-05 06:34:40|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1649140490000|2022-04-05 06:34:50|364.04|361.24|364.11|361.31|364.11|361.31|364.04|361.24|0
1649140500000|2022-04-05 06:35:00|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1649140520000|2022-04-05 06:35:20|364.11|361.31|364.18|361.38|364.18|361.38|364.11|361.31|0
1649140560000|2022-04-05 06:36:00|364.11|361.31|364.18|361.38|364.18|361.38|364.11|361.31|0
1649140580000|2022-04-05 06:36:20|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1649140590000|2022-04-05 06:36:30|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649140610000|2022-04-05 06:36:50|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649140620000|2022-04-05 06:37:00|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649140650000|2022-04-05 06:37:30|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1649140670000|2022-04-05 06:37:50|364.04|361.24|364.04|361.24|364.04|361.24|363.89|361.09|0
1649140680000|2022-04-05 06:38:00|363.96|361.16|364.04|361.24|364.04|361.24|363.89|361.09|0
1649140690000|2022-04-05 06:38:10|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1649140700000|2022-04-05 06:38:20|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1649140710000|2022-04-05 06:38:30|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1649140750000|2022-04-05 06:39:10|363.96|361.16|364.04|361.24|364.04|361.24|363.96|361.16|0
1649140780000|2022-04-05 06:39:40|363.89|361.09|364.04|361.24|364.04|361.24|363.89|361.09|0
1649140800000|2022-04-05 06:40:00|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649140820000|2022-04-05 06:40:20|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649140830000|2022-04-05 06:40:30|363.89|361.09|363.75|360.95|363.89|361.09|363.75|360.95|0
1649140850000|2022-04-05 06:40:50|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649140860000|2022-04-05 06:41:00|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1649140870000|2022-04-05 06:41:10|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1649140930000|2022-04-05 06:42:10|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649140940000|2022-04-05 06:42:20|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1649140960000|2022-04-05 06:42:40|363.67|360.87|363.45|360.65|363.67|360.87|363.45|360.65|0
1649140970000|2022-04-05 06:42:50|363.31|360.51|363.45|360.65|363.45|360.65|363.31|360.51|0
1649140980000|2022-04-05 06:43:00|363.31|360.51|363.31|360.51|363.45|360.65|363.31|360.51|0
1649140990000|2022-04-05 06:43:10|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1649141010000|2022-04-05 06:43:30|363.31|360.51|363.31|360.51|363.38|360.58|363.31|360.51|0
1649141020000|2022-04-05 06:43:40|363.38|360.58|363.31|360.51|363.45|360.65|363.31|360.51|0
1649141040000|2022-04-05 06:44:00|363.45|360.65|363.45|360.65|363.45|360.65|363.38|360.58|0
1649141060000|2022-04-05 06:44:20|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1649141070000|2022-04-05 06:44:30|363.45|360.65|363.31|360.51|363.45|360.65|363.31|360.51|0
1649141090000|2022-04-05 06:44:50|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1649141120000|2022-04-05 06:45:20|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1649141140000|2022-04-05 06:45:40|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1649141160000|2022-04-05 06:46:00|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1649141180000|2022-04-05 06:46:20|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1649141220000|2022-04-05 06:47:00|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1649141230000|2022-04-05 06:47:10|363.89|361.09|363.31|360.51|363.89|361.09|363.31|360.51|0
1649141240000|2022-04-05 06:47:20|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1649141250000|2022-04-05 06:47:30|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1649141260000|2022-04-05 06:47:40|363.79|360.99|363.94|361.14|363.94|361.14|363.79|360.99|0
1649141270000|2022-04-05 06:47:50|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1649141280000|2022-04-05 06:48:00|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649141290000|2022-04-05 06:48:10|363.86|361.06|363.94|361.14|363.94|361.14|363.86|361.06|0
1649141300000|2022-04-05 06:48:20|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649141310000|2022-04-05 06:48:30|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1649141330000|2022-04-05 06:48:50|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1649141340000|2022-04-05 06:49:00|363.94|361.14|364.08|361.28|364.08|361.28|363.94|361.14|0
1649141360000|2022-04-05 06:49:20|363.94|361.14|364.08|361.28|364.08|361.28|363.94|361.14|0
1649141370000|2022-04-05 06:49:30|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1649141380000|2022-04-05 06:49:40|363.94|361.14|364.08|361.28|364.08|361.28|363.94|361.14|0
1649141420000|2022-04-05 06:50:20|364.15|361.35|364.08|361.28|364.15|361.35|364.08|361.28|0
1649141440000|2022-04-05 06:50:40|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1649141460000|2022-04-05 06:51:00|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1649141470000|2022-04-05 06:51:10|363.94|361.14|364.08|361.28|364.08|361.28|363.94|361.14|0
1649141480000|2022-04-05 06:51:20|364.01|361.21|364.08|361.28|364.08|361.28|364.01|361.21|0
1649141490000|2022-04-05 06:51:30|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1649141510000|2022-04-05 06:51:50|363.86|361.06|363.79|360.99|363.86|361.06|363.79|360.99|0
1649141520000|2022-04-05 06:52:00|363.86|361.06|363.94|361.14|364.01|361.21|363.86|361.06|0
1649141530000|2022-04-05 06:52:10|363.79|360.99|363.94|361.14|363.94|361.14|363.79|360.99|0
1649141540000|2022-04-05 06:52:20|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1649141550000|2022-04-05 06:52:30|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1649141570000|2022-04-05 06:52:50|363.79|360.99|363.79|360.99|363.94|361.14|363.79|360.99|0
1649141580000|2022-04-05 06:53:00|363.94|361.14|364.08|361.28|364.08|361.28|363.94|361.14|0
1649141590000|2022-04-05 06:53:10|363.86|361.06|363.86|361.06|363.94|361.14|363.86|361.06|0
1649141600000|2022-04-05 06:53:20|363.94|361.14|363.94|361.14|364.01|361.21|363.94|361.14|0
1649141620000|2022-04-05 06:53:40|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649141630000|2022-04-05 06:53:50|363.72|360.92|363.65|360.85|363.72|360.92|363.65|360.85|0
1649141640000|2022-04-05 06:54:00|363.79|360.99|363.79|360.99|363.86|361.06|363.79|360.99|0
1649141650000|2022-04-05 06:54:10|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1649141660000|2022-04-05 06:54:20|364.08|361.28|364.15|361.35|364.15|361.35|364.08|361.28|0
1649141670000|2022-04-05 06:54:30|364.08|361.28|364.08|361.28|364.15|361.35|364.08|361.28|0
1649141700000|2022-04-05 06:55:00|364.37|361.57|364.15|361.35|364.37|361.57|364.08|361.28|0
1649141710000|2022-04-05 06:55:10|364.22|361.42|363.86|361.06|364.22|361.42|363.86|361.06|0
1649141720000|2022-04-05 06:55:20|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649141730000|2022-04-05 06:55:30|363.79|360.99|363.93|361.13|363.93|361.13|363.79|360.99|0
1649141740000|2022-04-05 06:55:40|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649141750000|2022-04-05 06:55:50|363.86|361.06|363.86|361.06|363.93|361.13|363.86|361.06|0
1649141760000|2022-04-05 06:56:00|363.79|360.99|363.64|360.84|363.79|360.99|363.64|360.84|0
1649141770000|2022-04-05 06:56:10|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1649141790000|2022-04-05 06:56:30|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1649141800000|2022-04-05 06:56:40|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649141810000|2022-04-05 06:56:50|363.71|360.91|363.79|360.99|363.79|360.99|363.71|360.91|0
1649141820000|2022-04-05 06:57:00|363.64|360.84|363.79|360.99|363.79|360.99|363.64|360.84|0
1649141830000|2022-04-05 06:57:10|363.71|360.91|363.64|360.84|363.79|360.99|363.64|360.84|0
1649141840000|2022-04-05 06:57:20|363.5|360.7|363.5|360.7|363.5|360.7|363.5|360.7|0
1649141880000|2022-04-05 06:58:00|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1649141890000|2022-04-05 06:58:10|363.35|360.55|363.64|360.84|363.64|360.84|363.35|360.55|0
1649141900000|2022-04-05 06:58:20|363.5|360.7|363.21|360.41|363.5|360.7|363.21|360.41|0
1649141920000|2022-04-05 06:58:40|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1649141930000|2022-04-05 06:58:50|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1649141940000|2022-04-05 06:59:00|363.28|360.48|363.35|360.55|363.35|360.55|363.28|360.48|0
1649141970000|2022-04-05 06:59:30|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1649141980000|2022-04-05 06:59:40|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1649141990000|2022-04-05 06:59:50|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1649142000000|2022-04-05 07:00:00|364.51|361.71|364.66|361.86|364.66|361.86|364.37|361.57|0
1649142010000|2022-04-05 07:00:10|364.8|362|364.66|361.86|364.8|362|364.66|361.86|0
1649142020000|2022-04-05 07:00:20|364.8|362|364.95|362.15|364.95|362.15|364.8|362|0
1649142030000|2022-04-05 07:00:30|364.8|362|365.02|362.22|365.02|362.22|364.8|362|0
1649142040000|2022-04-05 07:00:40|364.8|362|364.8|362|364.8|362|364.8|362|0
1649142050000|2022-04-05 07:00:50|364.66|361.86|364.66|361.86|364.66|361.86|364.51|361.71|0
1649142060000|2022-04-05 07:01:00|364.95|362.15|364.95|362.15|364.95|362.15|364.8|362|0
1649142070000|2022-04-05 07:01:10|365.09|362.29|365.09|362.29|365.24|362.44|365.09|362.29|0
1649142080000|2022-04-05 07:01:20|364.95|362.15|365.09|362.29|365.24|362.44|364.95|362.15|0
1649142090000|2022-04-05 07:01:30|365.24|362.44|365.38|362.58|365.38|362.58|365.24|362.44|0
1649142100000|2022-04-05 07:01:40|365.53|362.73|365.53|362.73|365.53|362.73|365.53|362.73|0
1649142110000|2022-04-05 07:01:50|365.67|362.87|365.67|362.87|365.82|363.02|365.67|362.87|0
1649142120000|2022-04-05 07:02:00|365.96|363.16|367.42|364.62|367.42|364.62|365.96|363.16|0
1649142130000|2022-04-05 07:02:10|367.27|364.47|367.71|364.91|367.85|365.05|367.27|364.47|0
1649142140000|2022-04-05 07:02:20|367.56|364.76|366.98|364.18|367.56|364.76|366.98|364.18|0
1649142150000|2022-04-05 07:02:30|367.42|364.62|367.13|364.33|367.42|364.62|367.13|364.33|0
1649142160000|2022-04-05 07:02:40|367.27|364.47|366.84|364.04|367.27|364.47|366.84|364.04|0
1649142170000|2022-04-05 07:02:50|366.98|364.18|366.84|364.04|366.98|364.18|366.84|364.04|0
1649142180000|2022-04-05 07:03:00|366.69|363.89|366.54|363.74|366.69|363.89|366.54|363.74|0
1649142190000|2022-04-05 07:03:10|366.4|363.6|366.11|363.31|366.4|363.6|366.11|363.31|0
1649142200000|2022-04-05 07:03:20|366.25|363.45|366.4|363.6|366.4|363.6|366.25|363.45|0
1649142210000|2022-04-05 07:03:30|366.32|363.52|366.54|363.74|366.54|363.74|366.32|363.52|0
1649142220000|2022-04-05 07:03:40|366.4|363.6|366.18|363.38|366.4|363.6|366.11|363.31|0
1649142230000|2022-04-05 07:03:50|366.25|363.45|365.96|363.16|366.25|363.45|365.96|363.16|0
1649142240000|2022-04-05 07:04:00|366.11|363.31|366.25|363.45|366.25|363.45|366.11|363.31|0
1649142250000|2022-04-05 07:04:10|366.32|363.52|366.25|363.45|366.32|363.52|366.25|363.45|0
1649142260000|2022-04-05 07:04:20|366.4|363.6|365.96|363.16|366.4|363.6|365.89|363.09|0
1649142270000|2022-04-05 07:04:30|365.82|363.02|365.82|363.02|365.82|363.02|365.82|363.02|0
1649142280000|2022-04-05 07:04:40|365.96|363.16|366.03|363.23|366.03|363.23|365.96|363.16|0
1649142290000|2022-04-05 07:04:50|366.11|363.31|366.11|363.31|366.11|363.31|365.96|363.16|0
1649142300000|2022-04-05 07:05:00|365.98|363.58|366.05|363.65|366.05|363.65|365.98|363.58|0
1649142310000|2022-04-05 07:05:10|365.98|363.58|365.62|363.22|365.98|363.58|365.62|363.22|0
1649142330000|2022-04-05 07:05:30|365.69|363.29|365.83|363.43|366.05|363.65|365.69|363.29|0
1649142340000|2022-04-05 07:05:40|365.91|363.51|365.91|363.51|365.91|363.51|365.76|363.36|0
1649142350000|2022-04-05 07:05:50|365.76|363.36|365.62|363.22|365.76|363.36|365.62|363.22|0
1649142360000|2022-04-05 07:06:00|365.33|362.93|365.04|362.64|365.33|362.93|365.04|362.64|0
1649142370000|2022-04-05 07:06:10|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1649142380000|2022-04-05 07:06:20|364.74|362.34|364.6|362.2|364.74|362.34|364.6|362.2|0
1649142390000|2022-04-05 07:06:30|364.45|362.05|363.94|361.54|364.45|362.05|363.94|361.54|0
1649142400000|2022-04-05 07:06:40|363.87|361.47|364.31|361.91|364.31|361.91|363.87|361.47|0
1649142410000|2022-04-05 07:06:50|364.16|361.76|364.52|362.12|364.52|362.12|364.16|361.76|0
1649142420000|2022-04-05 07:07:00|364.45|362.05|364.23|361.83|364.45|362.05|364.23|361.83|0
1649142430000|2022-04-05 07:07:10|364.38|361.98|364.6|362.2|364.6|362.2|364.38|361.98|0
1649142440000|2022-04-05 07:07:20|364.89|362.49|365.03|362.63|365.03|362.63|364.89|362.49|0
1649142450000|2022-04-05 07:07:30|365.1|362.7|365.03|362.63|365.1|362.7|365.03|362.63|0
1649142460000|2022-04-05 07:07:40|365.32|362.92|365.32|362.92|365.47|363.07|365.32|362.92|0
1649142470000|2022-04-05 07:07:50|365.47|363.07|365.62|363.22|365.62|363.22|365.47|363.07|0
1649142480000|2022-04-05 07:08:00|365.76|363.36|365.62|363.22|365.91|363.51|365.62|363.22|0
1649142490000|2022-04-05 07:08:10|365.54|363.14|365.32|362.92|365.54|363.14|365.32|362.92|0
1649142500000|2022-04-05 07:08:20|365.47|363.07|365.62|363.22|365.62|363.22|365.47|363.07|0
1649142510000|2022-04-05 07:08:30|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1649142520000|2022-04-05 07:08:40|365.32|362.92|365.18|362.78|365.32|362.92|365.18|362.78|0
1649142530000|2022-04-05 07:08:50|365.1|362.7|365.1|362.7|365.1|362.7|365.03|362.63|0
1649142540000|2022-04-05 07:09:00|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1649142550000|2022-04-05 07:09:10|365.18|362.78|365.03|362.63|365.18|362.78|365.03|362.63|0
1649142560000|2022-04-05 07:09:20|365.1|362.7|365.03|362.63|365.1|362.7|365.03|362.63|0
1649142570000|2022-04-05 07:09:30|365.18|362.78|365.47|363.07|365.47|363.07|365.18|362.78|0
1649142580000|2022-04-05 07:09:40|365.18|362.78|365.03|362.63|365.18|362.78|365.03|362.63|0
1649142590000|2022-04-05 07:09:50|365.1|362.7|365.1|362.7|365.18|362.78|365.1|362.7|0
1649142600000|2022-04-05 07:10:00|365.47|363.07|365.47|363.07|365.47|363.07|365.39|362.99|0
1649142610000|2022-04-05 07:10:10|365.32|362.92|365.25|362.85|365.32|362.92|365.25|362.85|0
1649142620000|2022-04-05 07:10:20|365.03|362.63|365.47|363.07|365.47|363.07|365.03|362.63|0
1649142630000|2022-04-05 07:10:30|365.32|362.92|365.25|362.85|365.32|362.92|365.25|362.85|0
1649142640000|2022-04-05 07:10:40|365.32|362.92|365.9|363.5|365.9|363.5|365.32|362.92|0
1649142650000|2022-04-05 07:10:50|366.05|363.65|366.2|363.8|366.2|363.8|366.05|363.65|0
1649142660000|2022-04-05 07:11:00|365.76|363.36|365.61|363.21|365.76|363.36|365.61|363.21|0
1649142670000|2022-04-05 07:11:10|365.76|363.36|365.9|363.5|366.05|363.65|365.76|363.36|0
1649142680000|2022-04-05 07:11:20|365.97|363.57|365.61|363.21|366.05|363.65|365.61|363.21|0
1649142690000|2022-04-05 07:11:30|365.47|363.07|365.18|362.78|365.47|363.07|365.18|362.78|0
1649142700000|2022-04-05 07:11:40|365.32|362.92|365.18|362.78|365.32|362.92|365.18|362.78|0
1649142710000|2022-04-05 07:11:50|365.1|362.7|365.18|362.78|365.18|362.78|365.03|362.63|0
1649142720000|2022-04-05 07:12:00|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1649142730000|2022-04-05 07:12:10|364.89|362.49|365.1|362.7|365.1|362.7|364.89|362.49|0
1649142740000|2022-04-05 07:12:20|365.03|362.63|364.74|362.34|365.03|362.63|364.74|362.34|0
1649142750000|2022-04-05 07:12:30|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1649142760000|2022-04-05 07:12:40|363.73|361.33|363.8|361.4|364.02|361.62|363.58|361.18|0
1649142770000|2022-04-05 07:12:50|363.73|361.33|363.73|361.33|363.87|361.47|363.73|361.33|0
1649142780000|2022-04-05 07:13:00|363.58|361.18|363.58|361.18|363.73|361.33|363.44|361.04|0
1649142790000|2022-04-05 07:13:10|363.51|361.11|363.58|361.18|363.58|361.18|363.51|361.11|0
1649142800000|2022-04-05 07:13:20|363.65|361.25|363.51|361.11|363.65|361.25|363.51|361.11|0
1649142810000|2022-04-05 07:13:30|363.53|360.65|364.26|361.38|364.4|361.52|363.53|360.65|0
1649142820000|2022-04-05 07:13:40|364.11|361.23|364.26|361.38|364.26|361.38|364.11|361.23|0
1649142830000|2022-04-05 07:13:50|364.4|361.52|364.55|361.67|364.69|361.81|364.4|361.52|0
1649142840000|2022-04-05 07:14:00|364.4|361.52|364.4|361.52|364.4|361.52|364.26|361.38|0
1649142850000|2022-04-05 07:14:10|364.33|361.45|364.55|361.67|364.55|361.67|364.33|361.45|0
1649142860000|2022-04-05 07:14:20|364.4|361.52|364.69|361.81|364.69|361.81|364.4|361.52|0
1649142880000|2022-04-05 07:14:40|364.47|361.59|364.69|361.81|364.69|361.81|364.47|361.59|0
1649142890000|2022-04-05 07:14:50|364.84|361.96|364.91|362.03|364.98|362.1|364.84|361.96|0
1649142900000|2022-04-05 07:15:00|364.84|361.96|364.76|361.88|365.13|362.25|364.76|361.88|0
1649142910000|2022-04-05 07:15:10|364.84|361.96|364.62|361.74|364.84|361.96|364.62|361.74|0
1649142920000|2022-04-05 07:15:20|364.55|361.67|364.47|361.59|364.55|361.67|364.4|361.52|0
1649142930000|2022-04-05 07:15:30|364.55|361.67|364.69|361.81|364.69|361.81|364.55|361.67|0
1649142940000|2022-04-05 07:15:40|364.26|361.38|364.11|361.23|364.26|361.38|364.11|361.23|0
1649142950000|2022-04-05 07:15:50|364.18|361.3|364.26|361.38|364.26|361.38|364.18|361.3|0
1649142960000|2022-04-05 07:16:00|364.4|361.52|364.33|361.45|364.4|361.52|364.33|361.45|0
1649142970000|2022-04-05 07:16:10|364.4|361.52|364.62|361.74|364.62|361.74|364.4|361.52|0
1649142980000|2022-04-05 07:16:20|364.55|361.67|364.84|361.96|364.84|361.96|364.55|361.67|0
1649142990000|2022-04-05 07:16:30|364.55|361.67|364.84|361.96|364.84|361.96|364.55|361.67|0
1649143000000|2022-04-05 07:16:40|364.76|361.88|364.55|361.67|364.76|361.88|364.47|361.59|0
1649143010000|2022-04-05 07:16:50|364.47|361.59|364.11|361.23|364.47|361.59|364.11|361.23|0
1649143020000|2022-04-05 07:17:00|364.18|361.3|364.32|361.44|364.32|361.44|364.18|361.3|0
1649143030000|2022-04-05 07:17:10|364.4|361.52|364.47|361.59|364.47|361.59|364.26|361.38|0
1649143040000|2022-04-05 07:17:20|364.55|361.67|364.76|361.88|364.76|361.88|364.55|361.67|0
1649143050000|2022-04-05 07:17:30|364.61|361.73|364.47|361.59|364.61|361.73|364.4|361.52|0
1649143060000|2022-04-05 07:17:40|364.26|361.38|364.25|361.37|364.26|361.38|364.11|361.23|0
1649143070000|2022-04-05 07:17:50|364.11|361.23|363.97|361.09|364.25|361.37|363.97|361.09|0
1649143080000|2022-04-05 07:18:00|364.11|361.23|363.97|361.09|364.11|361.23|363.97|361.09|0
1649143090000|2022-04-05 07:18:10|364.11|361.23|364.54|361.66|364.54|361.66|364.11|361.23|0
1649143100000|2022-04-05 07:18:20|364.61|361.73|364.83|361.95|364.83|361.95|364.61|361.73|0
1649143110000|2022-04-05 07:18:30|364.9|362.02|365.56|362.68|365.71|362.83|364.9|362.02|0
1649143120000|2022-04-05 07:18:40|365.71|362.83|365.71|362.83|365.85|362.97|365.71|362.83|0
1649143130000|2022-04-05 07:18:50|365.56|362.68|365.71|362.83|365.71|362.83|365.56|362.68|0
1649143140000|2022-04-05 07:19:00|365.85|362.97|365.71|362.83|365.85|362.97|365.71|362.83|0
1649143150000|2022-04-05 07:19:10|365.56|362.68|365.71|362.83|365.77|362.89|365.56|362.68|0
1649143160000|2022-04-05 07:19:20|365.85|362.97|365.71|362.83|366|363.12|365.71|362.83|0
1649143170000|2022-04-05 07:19:30|365.77|362.89|366.14|363.26|366.14|363.26|365.77|362.89|0
1649143180000|2022-04-05 07:19:40|366.29|363.41|366|363.12|366.29|363.41|366|363.12|0
1649143190000|2022-04-05 07:19:50|366.07|363.19|366.21|363.33|366.21|363.33|366.07|363.19|0
1649143200000|2022-04-05 07:20:00|366.29|363.41|366.29|363.41|366.29|363.41|366.21|363.33|0
1649143210000|2022-04-05 07:20:10|366.36|363.48|366.43|363.55|366.43|363.55|366.29|363.41|0
1649143220000|2022-04-05 07:20:20|366.5|363.62|366.72|363.84|366.72|363.84|366.43|363.55|0
1649143230000|2022-04-05 07:20:30|366.58|363.7|366.58|363.7|366.58|363.7|366.58|363.7|0
1649143240000|2022-04-05 07:20:40|366.72|363.84|366.72|363.84|366.72|363.84|366.65|363.77|0
1649143250000|2022-04-05 07:20:50|366.58|363.7|366.58|363.7|366.58|363.7|366.58|363.7|0
1649143260000|2022-04-05 07:21:00|366.5|363.62|366.43|363.55|366.5|363.62|366.29|363.41|0
1649143270000|2022-04-05 07:21:10|366.29|363.41|366.14|363.26|366.29|363.41|365.85|362.97|0
1649143280000|2022-04-05 07:21:20|365.99|363.11|366.14|363.26|366.14|363.26|365.99|363.11|0
1649143290000|2022-04-05 07:21:30|366.29|363.41|366.21|363.33|366.29|363.41|366.21|363.33|0
1649143300000|2022-04-05 07:21:40|366.14|363.26|365.99|363.11|366.14|363.26|365.99|363.11|0
1649143310000|2022-04-05 07:21:50|366.06|363.18|365.99|363.11|366.06|363.18|365.85|362.97|0
1649143320000|2022-04-05 07:22:00|366.06|363.18|365.85|362.97|366.14|363.26|365.85|362.97|0
1649143330000|2022-04-05 07:22:10|365.99|363.11|365.85|362.97|365.99|363.11|365.85|362.97|0
1649143340000|2022-04-05 07:22:20|365.41|362.53|365.56|362.68|365.56|362.68|365.41|362.53|0
1649143350000|2022-04-05 07:22:30|365.41|362.53|365.56|362.68|365.56|362.68|365.41|362.53|0
1649143360000|2022-04-05 07:22:40|365.41|362.53|365.7|362.82|365.7|362.82|365.41|362.53|0
1649143370000|2022-04-05 07:22:50|365.41|362.53|365.56|362.68|365.56|362.68|365.41|362.53|0
1649143380000|2022-04-05 07:23:00|365.63|362.75|365.85|362.97|365.85|362.97|365.63|362.75|0
1649143390000|2022-04-05 07:23:10|365.77|362.89|365.63|362.75|365.85|362.97|365.63|362.75|0
1649143400000|2022-04-05 07:23:20|365.99|363.11|365.85|362.97|365.99|363.11|365.85|362.97|0
1649143410000|2022-04-05 07:23:30|365.99|363.11|365.99|363.11|366.06|363.18|365.99|363.11|0
1649143420000|2022-04-05 07:23:40|366.06|363.18|366.14|363.26|366.14|363.26|365.99|363.11|0
1649143430000|2022-04-05 07:23:50|366.21|363.33|366.21|363.33|366.21|363.33|366.14|363.26|0
1649143440000|2022-04-05 07:24:00|366.14|363.26|365.99|363.11|366.14|363.26|365.99|363.11|0
1649143450000|2022-04-05 07:24:10|366.06|363.18|366.14|363.26|366.28|363.4|366.06|363.18|0
1649143460000|2022-04-05 07:24:20|366.06|363.18|365.99|363.11|366.06|363.18|365.99|363.11|0
1649143470000|2022-04-05 07:24:30|366.28|363.4|366.35|363.47|366.43|363.55|366.28|363.4|0
1649143480000|2022-04-05 07:24:40|366.21|363.33|365.99|363.11|366.21|363.33|365.99|363.11|0
1649143490000|2022-04-05 07:24:50|366.06|363.18|365.99|363.11|366.06|363.18|365.99|363.11|0
1649143500000|2022-04-05 07:25:00|366.06|363.18|366.14|363.26|366.14|363.26|365.99|363.11|0
1649143510000|2022-04-05 07:25:10|365.99|363.11|365.56|362.68|366.06|363.18|365.56|362.68|0
1649143520000|2022-04-05 07:25:20|365.41|362.53|365.56|362.68|365.63|362.75|365.41|362.53|0
1649143530000|2022-04-05 07:25:30|365.48|362.6|365.48|362.6|365.56|362.68|365.48|362.6|0
1649143540000|2022-04-05 07:25:40|365.56|362.68|365.77|362.89|365.85|362.97|365.56|362.68|0
1649143550000|2022-04-05 07:25:50|365.92|363.04|365.85|362.97|365.92|363.04|365.85|362.97|0
1649143560000|2022-04-05 07:26:00|365.7|362.82|365.7|362.82|365.7|362.82|365.7|362.82|0
1649143570000|2022-04-05 07:26:10|365.63|362.75|365.77|362.89|365.77|362.89|365.63|362.75|0
1649143580000|2022-04-05 07:26:20|365.85|362.97|366.14|363.26|366.14|363.26|365.85|362.97|0
1649143590000|2022-04-05 07:26:30|366.28|363.4|366.14|363.26|366.28|363.4|366.14|363.26|0
1649143600000|2022-04-05 07:26:40|366.21|363.33|366.21|363.33|366.21|363.33|366.14|363.26|0
1649143610000|2022-04-05 07:26:50|366.43|363.55|366.72|363.84|366.72|363.84|366.43|363.55|0
1649143620000|2022-04-05 07:27:00|366.57|363.69|366.57|363.69|366.57|363.69|366.57|363.69|0
1649143630000|2022-04-05 07:27:10|366.72|363.84|366.72|363.84|366.72|363.84|366.57|363.69|0
1649143640000|2022-04-05 07:27:20|366.86|363.98|367.94|365.06|367.94|365.06|366.86|363.98|0
1649143650000|2022-04-05 07:27:30|368.37|365.49|366.87|363.99|368.37|365.49|366.87|363.99|0
1649143660000|2022-04-05 07:27:40|367.02|364.14|367.16|364.28|367.16|364.28|367.02|364.14|0
1649143670000|2022-04-05 07:27:50|367.31|364.43|366.87|363.99|367.31|364.43|366.87|363.99|0
1649143680000|2022-04-05 07:28:00|367.02|364.14|366.87|363.99|367.02|364.14|366.87|363.99|0
1649143690000|2022-04-05 07:28:10|366.73|363.85|366.73|363.85|366.73|363.85|366.65|363.77|0
1649143700000|2022-04-05 07:28:20|367.02|364.14|367.02|364.14|367.02|364.14|366.94|364.06|0
1649143710000|2022-04-05 07:28:30|366.87|363.99|367.02|364.14|367.02|364.14|366.87|363.99|0
1649143720000|2022-04-05 07:28:40|367.16|364.28|367.09|364.21|367.16|364.28|367.09|364.21|0
1649143730000|2022-04-05 07:28:50|367.02|364.14|367.09|364.21|367.16|364.28|367.02|364.14|0
1649143740000|2022-04-05 07:29:00|366.87|363.99|367.02|364.14|367.02|364.14|366.87|363.99|0
1649143750000|2022-04-05 07:29:10|366.94|364.06|366.87|363.99|367.02|364.14|366.87|363.99|0
1649143760000|2022-04-05 07:29:20|367.02|364.14|367.02|364.14|367.02|364.14|367.02|364.14|0
1649143770000|2022-04-05 07:29:30|367.16|364.28|367.02|364.14|367.16|364.28|367.02|364.14|0
1649143780000|2022-04-05 07:29:40|367.09|364.21|367.09|364.21|367.09|364.21|367.09|364.21|0
1649143790000|2022-04-05 07:29:50|367.16|364.28|366.87|363.99|367.16|364.28|366.87|363.99|0
1649143800000|2022-04-05 07:30:00|367.02|364.14|366.58|363.7|367.02|364.14|366.58|363.7|0
1649143810000|2022-04-05 07:30:10|366.43|363.55|366.43|363.55|366.43|363.55|366.43|363.55|0
1649143820000|2022-04-05 07:30:20|366.58|363.7|366.58|363.7|366.58|363.7|366.43|363.55|0
1649143830000|2022-04-05 07:30:30|366.43|363.55|366.58|363.7|366.58|363.7|366.43|363.55|0
1649143840000|2022-04-05 07:30:40|366.43|363.55|366.58|363.7|366.58|363.7|366.43|363.55|0
1649143850000|2022-04-05 07:30:50|366.65|363.77|366.87|363.99|366.87|363.99|366.65|363.77|0
1649143860000|2022-04-05 07:31:00|366.73|363.85|366.73|363.85|366.87|363.99|366.73|363.85|0
1649143870000|2022-04-05 07:31:10|366.87|363.99|366.58|363.7|366.87|363.99|366.58|363.7|0
1649143880000|2022-04-05 07:31:20|366.72|363.84|366.65|363.77|366.72|363.84|366.65|363.77|0
1649143890000|2022-04-05 07:31:30|366.87|363.99|366.79|363.91|366.87|363.99|366.72|363.84|0
1649143900000|2022-04-05 07:31:40|366.72|363.84|366.72|363.84|366.87|363.99|366.72|363.84|0
1649143910000|2022-04-05 07:31:50|366.58|363.7|367.02|364.14|367.02|364.14|366.58|363.7|0
1649143920000|2022-04-05 07:32:00|367.16|364.28|367.31|364.43|367.31|364.43|367.16|364.28|0
1649143930000|2022-04-05 07:32:10|367.23|364.35|367.16|364.28|367.31|364.43|367.16|364.28|0
1649143940000|2022-04-05 07:32:20|367.31|364.43|369.2|366.32|369.2|366.32|367.31|364.43|0
1649143950000|2022-04-05 07:32:30|368.77|365.89|368.77|365.89|368.91|366.03|368.77|365.89|0
1649143960000|2022-04-05 07:32:40|368.4|365.52|368.62|365.74|368.62|365.74|368.33|365.45|0
1649143970000|2022-04-05 07:32:50|368.33|365.45|368.91|366.03|368.91|366.03|368.33|365.45|0
1649143980000|2022-04-05 07:33:00|368.77|365.89|368.62|365.74|368.77|365.89|368.47|365.59|0
1649143990000|2022-04-05 07:33:10|368.47|365.59|368.47|365.59|368.62|365.74|368.47|365.59|0
1649144000000|2022-04-05 07:33:20|368.33|365.45|367.89|365.01|368.33|365.45|367.89|365.01|0
1649144010000|2022-04-05 07:33:30|368.18|365.3|368.04|365.16|368.18|365.3|367.89|365.01|0
1649144020000|2022-04-05 07:33:40|367.89|365.01|368.04|365.16|368.04|365.16|367.89|365.01|0
1649144030000|2022-04-05 07:33:50|367.31|364.43|367.31|364.43|367.45|364.57|367.31|364.43|0
1649144040000|2022-04-05 07:34:00|367.45|364.57|367.45|364.57|367.6|364.72|367.45|364.57|0
1649144050000|2022-04-05 07:34:10|367.6|364.72|367.74|364.86|367.81|364.93|367.6|364.72|0
1649144060000|2022-04-05 07:34:20|367.6|364.72|367.45|364.57|367.6|364.72|367.31|364.43|0
1649144070000|2022-04-05 07:34:30|367.6|364.72|367.74|364.86|367.74|364.86|367.52|364.64|0
1649144080000|2022-04-05 07:34:40|367.81|364.93|367.81|364.93|367.81|364.93|367.81|364.93|0
1649144090000|2022-04-05 07:34:50|367.6|364.72|367.89|365.01|367.89|365.01|367.6|364.72|0
1649144100000|2022-04-05 07:35:00|368.18|365.3|368.91|366.03|368.91|366.03|368.18|365.3|0
1649144110000|2022-04-05 07:35:10|368.76|365.88|368.83|365.95|368.91|366.03|368.76|365.88|0
1649144120000|2022-04-05 07:35:20|368.91|366.03|368.69|365.81|368.91|366.03|368.69|365.81|0
1649144130000|2022-04-05 07:35:30|368.83|365.95|368.91|366.03|368.91|366.03|368.83|365.95|0
1649144140000|2022-04-05 07:35:40|369.06|366.18|368.98|366.1|369.06|366.18|368.98|366.1|0
1649144150000|2022-04-05 07:35:50|369.06|366.18|369.35|366.47|369.35|366.47|369.06|366.18|0
1649144160000|2022-04-05 07:36:00|370.44|367.56|369.93|367.05|370.44|367.56|369.93|367.05|0
1649144170000|2022-04-05 07:36:10|370.37|367.49|370.52|367.64|370.52|367.64|370.3|367.42|0
1649144180000|2022-04-05 07:36:20|371.3|368.42|371.15|368.27|371.3|368.42|371.15|368.27|0
1649144190000|2022-04-05 07:36:30|371.01|368.13|370.86|367.98|371.01|368.13|370.86|367.98|0
1649144200000|2022-04-05 07:36:40|370.26|367.38|370.26|367.38|370.4|367.52|370.26|367.38|0
1649144210000|2022-04-05 07:36:50|370.4|367.52|369.96|367.08|370.4|367.52|369.96|367.08|0
1649144220000|2022-04-05 07:37:00|370.11|367.23|370.11|367.23|370.11|367.23|370.11|367.23|0
1649144230000|2022-04-05 07:37:10|369.96|367.08|369.74|366.86|370.11|367.23|369.67|366.79|0
1649144240000|2022-04-05 07:37:20|369.67|366.79|369.38|366.5|369.67|366.79|369.23|366.35|0
1649144250000|2022-04-05 07:37:30|369.52|366.64|369.67|366.79|369.67|366.79|369.52|366.64|0
1649144260000|2022-04-05 07:37:40|369.59|366.71|369.52|366.64|369.67|366.79|369.52|366.64|0
1649144270000|2022-04-05 07:37:50|369.38|366.5|369.52|366.64|369.52|366.64|369.38|366.5|0
1649144280000|2022-04-05 07:38:00|369.67|366.79|369.45|366.57|369.67|366.79|369.38|366.5|0
1649144290000|2022-04-05 07:38:10|369.52|366.64|369.45|366.57|369.52|366.64|369.45|366.57|0
1649144300000|2022-04-05 07:38:20|369.38|366.5|369.01|366.13|369.38|366.5|369.01|366.13|0
1649144310000|2022-04-05 07:38:30|369.16|366.28|369.16|366.28|369.23|366.35|369.16|366.28|0
1649144320000|2022-04-05 07:38:40|369.23|366.35|369.16|366.28|369.3|366.42|369.16|366.28|0
1649144330000|2022-04-05 07:38:50|369.09|366.21|369.01|366.13|369.09|366.21|369.01|366.13|0
1649144340000|2022-04-05 07:39:00|369.09|366.21|369.01|366.13|369.16|366.28|369.01|366.13|0
1649144350000|2022-04-05 07:39:10|369.23|366.35|369.09|366.21|369.38|366.5|369.09|366.21|0
1649144360000|2022-04-05 07:39:20|369.23|366.35|369.09|366.21|369.23|366.35|369.09|366.21|0
1649144370000|2022-04-05 07:39:30|369.23|366.35|369.09|366.21|369.23|366.35|369.09|366.21|0
1649144380000|2022-04-05 07:39:40|369.23|366.35|369.09|366.21|369.23|366.35|369.09|366.21|0
1649144390000|2022-04-05 07:39:50|369.3|366.42|369.45|366.57|369.52|366.64|369.3|366.42|0
1649144400000|2022-04-05 07:40:00|369.52|366.64|369.38|366.5|369.52|366.64|369.38|366.5|0
1649144410000|2022-04-05 07:40:10|369.67|366.79|369.67|366.79|369.67|366.79|369.67|366.79|0
1649144420000|2022-04-05 07:40:20|369.82|366.94|369.52|366.64|369.82|366.94|369.52|366.64|0
1649144430000|2022-04-05 07:40:30|369.45|366.57|369.23|366.35|369.52|366.64|369.23|366.35|0
1649144440000|2022-04-05 07:40:40|369.38|366.5|369.38|366.5|369.52|366.64|369.38|366.5|0
1649144450000|2022-04-05 07:40:50|369.45|366.57|369.38|366.5|369.52|366.64|369.38|366.5|0
1649144460000|2022-04-05 07:41:00|369.52|366.64|369.82|366.94|369.82|366.94|369.52|366.64|0
1649144470000|2022-04-05 07:41:10|369.89|367.01|369.96|367.08|369.96|367.08|369.89|367.01|0
1649144480000|2022-04-05 07:41:20|369.89|367.01|369.89|367.01|369.96|367.08|369.89|367.01|0
1649144490000|2022-04-05 07:41:30|369.96|367.08|369.82|366.94|369.96|367.08|369.82|366.94|0
1649144500000|2022-04-05 07:41:40|369.74|366.86|369.74|366.86|369.82|366.94|369.74|366.86|0
1649144510000|2022-04-05 07:41:50|369.67|366.79|369.82|366.94|369.82|366.94|369.52|366.64|0
1649144520000|2022-04-05 07:42:00|370.11|367.23|370.11|367.23|370.11|367.23|370.11|367.23|0
1649144530000|2022-04-05 07:42:10|369.96|367.08|369.96|367.08|369.96|367.08|369.96|367.08|0
1649144540000|2022-04-05 07:42:20|370.03|367.15|369.89|367.01|370.11|367.23|369.89|367.01|0
1649144550000|2022-04-05 07:42:30|370.11|367.23|370.11|367.23|370.11|367.23|370.11|367.23|0
1649144560000|2022-04-05 07:42:40|369.96|367.08|369.81|366.93|369.96|367.08|369.81|366.93|0
1649144570000|2022-04-05 07:42:50|369.96|367.08|370.11|367.23|370.11|367.23|369.96|367.08|0
1649144580000|2022-04-05 07:43:00|369.96|367.08|369.96|367.08|370.11|367.23|369.96|367.08|0
1649144590000|2022-04-05 07:43:10|369.81|366.93|369.81|366.93|369.96|367.08|369.81|366.93|0
1649144600000|2022-04-05 07:43:20|369.96|367.08|369.88|367|369.96|367.08|369.88|367|0
1649144610000|2022-04-05 07:43:30|369.96|367.08|369.96|367.08|369.96|367.08|369.88|367|0
1649144620000|2022-04-05 07:43:40|369.88|367|369.96|367.08|369.96|367.08|369.88|367|0
1649144630000|2022-04-05 07:43:50|370.11|367.23|370.11|367.23|370.25|367.37|370.11|367.23|0
1649144640000|2022-04-05 07:44:00|370.03|367.15|370.11|367.23|370.11|367.23|370.03|367.15|0
1649144650000|2022-04-05 07:44:10|369.96|367.08|370.11|367.23|370.11|367.23|369.96|367.08|0
1649144660000|2022-04-05 07:44:20|370.25|367.37|370.25|367.37|370.25|367.37|370.11|367.23|0
1649144670000|2022-04-05 07:44:30|370.11|367.23|370.18|367.3|370.18|367.3|370.11|367.23|0
1649144680000|2022-04-05 07:44:40|370.25|367.37|370.11|367.23|370.25|367.37|370.11|367.23|0
1649144690000|2022-04-05 07:44:50|370.03|367.15|369.96|367.08|370.03|367.15|369.96|367.08|0
1649144700000|2022-04-05 07:45:00|369.88|367|369.52|366.64|369.88|367|369.52|366.64|0
1649144710000|2022-04-05 07:45:10|369.38|366.5|369.67|366.79|369.67|366.79|369.38|366.5|0
1649144720000|2022-04-05 07:45:20|369.52|366.64|369.67|366.79|369.67|366.79|369.45|366.57|0
1649144730000|2022-04-05 07:45:30|369.74|366.86|369.59|366.71|369.74|366.86|369.59|366.71|0
1649144740000|2022-04-05 07:45:40|369.45|366.57|369.52|366.64|369.52|366.64|369.37|366.49|0
1649144750000|2022-04-05 07:45:50|369.37|366.49|369.52|366.64|369.52|366.64|369.37|366.49|0
1649144760000|2022-04-05 07:46:00|369.44|366.56|369.37|366.49|369.44|366.56|369.37|366.49|0
1649144770000|2022-04-05 07:46:10|369.44|366.56|369.37|366.49|369.44|366.56|369.37|366.49|0
1649144780000|2022-04-05 07:46:20|369.3|366.42|369.23|366.35|369.37|366.49|369.23|366.35|0
1649144790000|2022-04-05 07:46:30|369.3|366.42|369.23|366.35|369.37|366.49|369.23|366.35|0
1649144800000|2022-04-05 07:46:40|369.3|366.42|369.3|366.42|369.3|366.42|369.3|366.42|0
1649144810000|2022-04-05 07:46:50|369.23|366.35|369.23|366.35|369.23|366.35|369.23|366.35|0
1649144820000|2022-04-05 07:47:00|369.37|366.49|369.08|366.2|369.37|366.49|369.08|366.2|0
1649144830000|2022-04-05 07:47:10|369.01|366.13|369.01|366.13|369.01|366.13|369.01|366.13|0
1649144840000|2022-04-05 07:47:20|369.08|366.2|369.52|366.64|369.52|366.64|369.08|366.2|0
1649144850000|2022-04-05 07:47:30|369.37|366.49|369.37|366.49|369.37|366.49|369.37|366.49|0
1649144860000|2022-04-05 07:47:40|369.44|366.56|369.67|366.79|369.67|366.79|369.44|366.56|0
1649144870000|2022-04-05 07:47:50|370.11|367.23|370.03|367.15|370.25|367.37|370.03|367.15|0
1649144880000|2022-04-05 07:48:00|369.96|367.08|369.88|367|369.96|367.08|369.88|367|0
1649144890000|2022-04-05 07:48:10|370.03|367.15|369.96|367.08|370.03|367.15|369.96|367.08|0
1649144900000|2022-04-05 07:48:20|370.03|367.15|370.1|367.22|370.1|367.22|370.03|367.15|0
1649144910000|2022-04-05 07:48:30|370.25|367.37|370.25|367.37|370.25|367.37|370.25|367.37|0
1649144920000|2022-04-05 07:48:40|370.32|367.44|370.69|367.81|370.69|367.81|370.32|367.44|0
1649144930000|2022-04-05 07:48:50|370.4|367.52|370.32|367.44|370.54|367.66|370.32|367.44|0
1649144940000|2022-04-05 07:49:00|370.17|367.29|370.4|367.52|370.4|367.52|370.17|367.29|0
1649144950000|2022-04-05 07:49:10|370.32|367.44|370.32|367.44|370.32|367.44|370.32|367.44|0
1649144960000|2022-04-05 07:49:20|370.25|367.37|370.25|367.37|370.4|367.52|370.25|367.37|0
1649144970000|2022-04-05 07:49:30|370.4|367.52|370.4|367.52|370.4|367.52|370.4|367.52|0
1649144980000|2022-04-05 07:49:40|370.47|367.59|370.4|367.52|370.47|367.59|370.4|367.52|0
1649144990000|2022-04-05 07:49:50|370.47|367.59|370.54|367.66|370.54|367.66|370.47|367.59|0
1649145000000|2022-04-05 07:50:00|370.4|367.52|370.1|367.22|370.4|367.52|370.1|367.22|0
1649145010000|2022-04-05 07:50:10|370.17|367.29|369.96|367.08|370.25|367.37|369.96|367.08|0
1649145020000|2022-04-05 07:50:20|369.81|366.93|369.81|366.93|369.81|366.93|369.81|366.93|0
1649145030000|2022-04-05 07:50:30|369.74|366.86|369.74|366.86|369.74|366.86|369.74|366.86|0
1649145040000|2022-04-05 07:50:40|369.67|366.79|369.59|366.71|369.67|366.79|369.59|366.71|0
1649145050000|2022-04-05 07:50:50|369.67|366.79|369.67|366.79|369.74|366.86|369.67|366.79|0
1649145060000|2022-04-05 07:51:00|369.59|366.71|369.66|366.78|369.67|366.79|369.59|366.71|0
1649145070000|2022-04-05 07:51:10|369.59|366.71|369.37|366.49|369.59|366.71|369.37|366.49|0
1649145080000|2022-04-05 07:51:20|369.52|366.64|369.37|366.49|369.52|366.64|369.37|366.49|0
1649145090000|2022-04-05 07:51:30|369.23|366.35|369.37|366.49|369.37|366.49|369.23|366.35|0
1649145100000|2022-04-05 07:51:40|369.08|366.2|368.93|366.05|369.08|366.2|368.93|366.05|0
1649145110000|2022-04-05 07:51:50|369|366.12|368.93|366.05|369|366.12|368.93|366.05|0
1649145120000|2022-04-05 07:52:00|369.08|366.2|369.08|366.2|369.15|366.27|369.08|366.2|0
1649145130000|2022-04-05 07:52:10|369.23|366.35|369.23|366.35|369.23|366.35|369.23|366.35|0
1649145140000|2022-04-05 07:52:20|369.08|366.2|369.08|366.2|369.08|366.2|369.08|366.2|0
1649145150000|2022-04-05 07:52:30|369.15|366.27|369.37|366.49|369.37|366.49|369.15|366.27|0
1649145160000|2022-04-05 07:52:40|369.23|366.35|369.15|366.27|369.23|366.35|369.08|366.2|0
1649145170000|2022-04-05 07:52:50|369.23|366.35|369.08|366.2|369.23|366.35|369|366.12|0
1649145180000|2022-04-05 07:53:00|368.93|366.05|369.08|366.2|369.08|366.2|368.93|366.05|0
1649145190000|2022-04-05 07:53:10|368.93|366.05|368.93|366.05|369|366.12|368.93|366.05|0
1649145200000|2022-04-05 07:53:20|369|366.12|368.93|366.05|369|366.12|368.93|366.05|0
1649145210000|2022-04-05 07:53:30|368.79|365.91|368.64|365.76|368.79|365.91|368.64|365.76|0
1649145220000|2022-04-05 07:53:40|368.57|365.69|368.35|365.47|368.57|365.69|368.35|365.47|0
1649145230000|2022-04-05 07:53:50|368.49|365.61|368.71|365.83|368.71|365.83|368.35|365.47|0
1649145240000|2022-04-05 07:54:00|368.64|365.76|368.56|365.68|368.64|365.76|368.56|365.68|0
1649145250000|2022-04-05 07:54:10|368.64|365.76|368.64|365.76|368.64|365.76|368.64|365.76|0
1649145260000|2022-04-05 07:54:20|368.49|365.61|368.64|365.76|368.64|365.76|368.49|365.61|0
1649145270000|2022-04-05 07:54:30|368.56|365.68|368.64|365.76|368.64|365.76|368.56|365.68|0
1649145280000|2022-04-05 07:54:40|368.71|365.83|368.79|365.91|368.79|365.91|368.71|365.83|0
1649145290000|2022-04-05 07:54:50|368.71|365.83|368.64|365.76|368.71|365.83|368.64|365.76|0
1649145300000|2022-04-05 07:55:00|368.93|366.05|369|366.12|369|366.12|368.93|366.05|0
1649145310000|2022-04-05 07:55:10|368.93|366.05|368.79|365.91|368.93|366.05|368.79|365.91|0
1649145320000|2022-04-05 07:55:20|368.64|365.76|368.93|366.05|369|366.12|368.64|365.76|0
1649145330000|2022-04-05 07:55:30|368.86|365.98|369|366.12|369|366.12|368.86|365.98|0
1649145340000|2022-04-05 07:55:40|368.93|366.05|368.79|365.91|368.93|366.05|368.79|365.91|0
1649145350000|2022-04-05 07:55:50|368.93|366.05|368.79|365.91|368.93|366.05|368.79|365.91|0
1649145360000|2022-04-05 07:56:00|368.71|365.83|368.71|365.83|368.79|365.91|368.71|365.83|0
1649145370000|2022-04-05 07:56:10|368.64|365.76|368.86|365.98|368.93|366.05|368.64|365.76|0
1649145380000|2022-04-05 07:56:20|368.93|366.05|368.93|366.05|369|366.12|368.93|366.05|0
1649145390000|2022-04-05 07:56:30|369.08|366.2|368.93|366.05|369.08|366.2|368.93|366.05|0
1649145400000|2022-04-05 07:56:40|369.08|366.2|369.37|366.49|369.37|366.49|369.08|366.2|0
1649145410000|2022-04-05 07:56:50|369.22|366.34|369.22|366.34|369.22|366.34|369.22|366.34|0
1649145420000|2022-04-05 07:57:00|369.15|366.27|369.22|366.34|369.22|366.34|369.15|366.27|0
1649145430000|2022-04-05 07:57:10|369.15|366.27|369.22|366.34|369.22|366.34|369.15|366.27|0
1649145440000|2022-04-05 07:57:20|369.29|366.41|369.29|366.41|369.29|366.41|369.29|366.41|0
1649145450000|2022-04-05 07:57:30|369.22|366.34|369.66|366.78|369.66|366.78|369.22|366.34|0
1649145460000|2022-04-05 07:57:40|369.95|367.07|369.66|366.78|370.02|367.14|369.66|366.78|0
1649145470000|2022-04-05 07:57:50|369.73|366.85|369.81|366.93|369.81|366.93|369.73|366.85|0
1649145480000|2022-04-05 07:58:00|369.88|367|369.66|366.78|369.88|367|369.66|366.78|0
1649145490000|2022-04-05 07:58:10|369.73|366.85|369.66|366.78|369.73|366.85|369.66|366.78|0
1649145500000|2022-04-05 07:58:20|369.52|366.64|369.52|366.64|369.52|366.64|369.52|366.64|0
1649145510000|2022-04-05 07:58:30|369.44|366.56|369.37|366.49|369.44|366.56|369.37|366.49|0
1649145520000|2022-04-05 07:58:40|369.22|366.34|369.22|366.34|369.22|366.34|369.22|366.34|0
1649145530000|2022-04-05 07:58:50|369.15|366.27|369.08|366.2|369.15|366.27|369|366.12|0
1649145540000|2022-04-05 07:59:00|369.15|366.27|369.22|366.34|369.29|366.41|369.15|366.27|0
1649145550000|2022-04-05 07:59:10|369.15|366.27|368.85|365.97|369.15|366.27|368.85|365.97|0
1649145560000|2022-04-05 07:59:20|368.78|365.9|368.93|366.05|368.93|366.05|368.78|365.9|0
1649145570000|2022-04-05 07:59:30|368.85|365.97|368.93|366.05|368.93|366.05|368.78|365.9|0
1649145580000|2022-04-05 07:59:40|368.78|365.9|368.78|365.9|368.78|365.9|368.78|365.9|0
1649145590000|2022-04-05 07:59:50|368.93|366.05|368.93|366.05|368.93|366.05|368.93|366.05|0
1649145600000|2022-04-05 08:00:00|368.85|365.97|369|366.12|369|366.12|368.85|365.97|0
1649145610000|2022-04-05 08:00:10|368.93|366.05|369.37|366.49|369.37|366.49|368.85|365.97|0
1649145620000|2022-04-05 08:00:20|369.44|366.56|369.66|366.78|369.66|366.78|369.44|366.56|0
1649145630000|2022-04-05 08:00:30|369.51|366.63|369.51|366.63|369.58|366.7|369.51|366.63|0
1649145640000|2022-04-05 08:00:40|369.44|366.56|369.66|366.78|369.66|366.78|369.44|366.56|0
1649145650000|2022-04-05 08:00:50|369.58|366.7|369.37|366.49|369.58|366.7|369.37|366.49|0
1649145660000|2022-04-05 08:01:00|369.51|366.63|369.58|366.7|369.58|366.7|369.51|366.63|0
1649145670000|2022-04-05 08:01:10|369.44|366.56|369.37|366.49|369.51|366.63|369.37|366.49|0
1649145680000|2022-04-05 08:01:20|369.44|366.56|369.37|366.49|369.44|366.56|369.37|366.49|0
1649145690000|2022-04-05 08:01:30|369.15|366.27|369.08|366.2|369.15|366.27|369.08|366.2|0
1649145700000|2022-04-05 08:01:40|369|366.12|368.93|366.05|369.08|366.2|368.93|366.05|0
1649145710000|2022-04-05 08:01:50|369|366.12|368.93|366.05|369.08|366.2|368.93|366.05|0
1649145720000|2022-04-05 08:02:00|369.08|366.2|368.93|366.05|369.08|366.2|368.93|366.05|0
1649145730000|2022-04-05 08:02:10|369.08|366.2|368.93|366.05|369.08|366.2|368.93|366.05|0
1649145740000|2022-04-05 08:02:20|368.78|365.9|368.93|366.05|368.93|366.05|368.78|365.9|0
1649145750000|2022-04-05 08:02:30|368.49|365.61|368.49|365.61|368.56|365.68|368.49|365.61|0
1649145760000|2022-04-05 08:02:40|368.64|365.76|368.64|365.76|368.64|365.76|368.64|365.76|0
1649145770000|2022-04-05 08:02:50|368.49|365.61|368.64|365.76|368.64|365.76|368.49|365.61|0
1649145780000|2022-04-05 08:03:00|368.4|366|368.32|365.92|368.4|366|368.32|365.92|0
1649145790000|2022-04-05 08:03:10|368.4|366|368.4|366|368.4|366|368.25|365.85|0
1649145800000|2022-04-05 08:03:20|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649145810000|2022-04-05 08:03:30|368.4|366|368.4|366|368.4|366|368.4|366|0
1649145820000|2022-04-05 08:03:40|368.32|365.92|368.32|365.92|368.4|366|368.25|365.85|0
1649145830000|2022-04-05 08:03:50|368.4|366|368.4|366|368.4|366|368.4|366|0
1649145840000|2022-04-05 08:04:00|368.25|365.85|368.69|366.29|368.69|366.29|368.25|365.85|0
1649145850000|2022-04-05 08:04:10|368.54|366.14|368.4|366|368.54|366.14|368.4|366|0
1649145860000|2022-04-05 08:04:20|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649145870000|2022-04-05 08:04:30|368.47|366.07|368.4|366|368.47|366.07|368.4|366|0
1649145880000|2022-04-05 08:04:40|368.25|365.85|368.1|365.7|368.4|366|368.1|365.7|0
1649145890000|2022-04-05 08:04:50|367.96|365.56|367.96|365.56|367.96|365.56|367.96|365.56|0
1649145900000|2022-04-05 08:05:00|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1649145910000|2022-04-05 08:05:10|367.96|365.56|367.96|365.56|367.96|365.56|367.96|365.56|0
1649145920000|2022-04-05 08:05:20|367.81|365.41|367.96|365.56|367.96|365.56|367.81|365.41|0
1649145940000|2022-04-05 08:05:40|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1649145950000|2022-04-05 08:05:50|368.25|365.85|368.1|365.7|368.25|365.85|368.1|365.7|0
1649145960000|2022-04-05 08:06:00|368.17|365.77|368.1|365.7|368.17|365.77|368.1|365.7|0
1649145970000|2022-04-05 08:06:10|367.96|365.56|367.81|365.41|367.96|365.56|367.81|365.41|0
1649145980000|2022-04-05 08:06:20|367.96|365.56|367.96|365.56|367.96|365.56|367.96|365.56|0
1649145990000|2022-04-05 08:06:30|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1649146000000|2022-04-05 08:06:40|368.1|365.7|368.1|365.7|368.25|365.85|368.1|365.7|0
1649146010000|2022-04-05 08:06:50|368.25|365.85|368.25|365.85|368.25|365.85|368.25|365.85|0
1649146020000|2022-04-05 08:07:00|368.4|366|368.54|366.14|368.69|366.29|368.4|366|0
1649146030000|2022-04-05 08:07:10|368.4|366|368.54|366.14|368.54|366.14|368.4|366|0
1649146040000|2022-04-05 08:07:20|368.4|366|368.54|366.14|368.54|366.14|368.4|366|0
1649146050000|2022-04-05 08:07:30|368.47|366.07|368.54|366.14|368.54|366.14|368.47|366.07|0
1649146060000|2022-04-05 08:07:40|368.4|366|368.32|365.92|368.4|366|368.32|365.92|0
1649146070000|2022-04-05 08:07:50|368.4|366|368.32|365.92|368.4|366|368.32|365.92|0
1649146080000|2022-04-05 08:08:00|368.39|365.99|368.25|365.85|368.39|365.99|368.25|365.85|0
1649146090000|2022-04-05 08:08:10|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649146110000|2022-04-05 08:08:30|368.32|365.92|368.54|366.14|368.54|366.14|368.32|365.92|0
1649146120000|2022-04-05 08:08:40|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649146130000|2022-04-05 08:08:50|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649146140000|2022-04-05 08:09:00|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649146150000|2022-04-05 08:09:10|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649146160000|2022-04-05 08:09:20|368.46|366.06|368.54|366.14|368.54|366.14|368.46|366.06|0
1649146180000|2022-04-05 08:09:40|368.46|366.06|368.39|365.99|368.46|366.06|368.39|365.99|0
1649146190000|2022-04-05 08:09:50|368.25|365.85|368.39|365.99|368.39|365.99|368.25|365.85|0
1649146200000|2022-04-05 08:10:00|368.46|366.06|368.46|366.06|368.46|366.06|368.39|365.99|0
1649146210000|2022-04-05 08:10:10|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649146220000|2022-04-05 08:10:20|368.32|365.92|368.32|365.92|368.39|365.99|368.32|365.92|0
1649146230000|2022-04-05 08:10:30|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649146240000|2022-04-05 08:10:40|368.54|366.14|368.39|365.99|368.54|366.14|368.39|365.99|0
1649146260000|2022-04-05 08:11:00|368.46|366.06|368.54|366.14|368.54|366.14|368.46|366.06|0
1649146270000|2022-04-05 08:11:10|368.46|366.06|368.54|366.14|368.54|366.14|368.46|366.06|0
1649146290000|2022-04-05 08:11:30|368.76|366.36|368.69|366.29|368.83|366.43|368.69|366.29|0
1649146300000|2022-04-05 08:11:40|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649146310000|2022-04-05 08:11:50|368.46|366.06|368.54|366.14|368.54|366.14|368.39|365.99|0
1649146320000|2022-04-05 08:12:00|368.39|365.99|368.54|366.14|368.54|366.14|368.39|365.99|0
1649146330000|2022-04-05 08:12:10|368.69|366.29|368.69|366.29|368.69|366.29|368.61|366.21|0
1649146350000|2022-04-05 08:12:30|368.61|366.21|368.61|366.21|368.61|366.21|368.61|366.21|0
1649146360000|2022-04-05 08:12:40|368.69|366.29|368.98|366.58|368.98|366.58|368.69|366.29|0
1649146370000|2022-04-05 08:12:50|369.12|366.72|369.12|366.72|369.27|366.87|369.05|366.65|0
1649146380000|2022-04-05 08:13:00|369.27|366.87|369.42|367.02|369.42|367.02|369.27|366.87|0
1649146390000|2022-04-05 08:13:10|369.27|366.87|369.12|366.72|369.27|366.87|369.12|366.72|0
1649146420000|2022-04-05 08:13:40|369.19|366.79|369.19|366.79|369.19|366.79|369.19|366.79|0
1649146440000|2022-04-05 08:14:00|369.34|366.94|369.27|366.87|369.34|366.94|369.27|366.87|0
1649146450000|2022-04-05 08:14:10|369.05|366.65|368.98|366.58|369.05|366.65|368.98|366.58|0
1649146460000|2022-04-05 08:14:20|369.05|366.65|369.12|366.72|369.12|366.72|369.05|366.65|0
1649146470000|2022-04-05 08:14:30|369.27|366.87|369.27|366.87|369.27|366.87|369.27|366.87|0
1649146480000|2022-04-05 08:14:40|369.19|366.79|369.12|366.72|369.27|366.87|369.12|366.72|0
1649146490000|2022-04-05 08:14:50|369.27|366.87|369.41|367.01|369.41|367.01|369.27|366.87|0
1649146500000|2022-04-05 08:15:00|369.27|366.87|369.56|367.16|369.56|367.16|369.27|366.87|0
1649146510000|2022-04-05 08:15:10|369.71|367.31|369.63|367.23|369.71|367.31|369.56|367.16|0
1649146520000|2022-04-05 08:15:20|369.71|367.31|369.56|367.16|369.71|367.31|369.56|367.16|0
1649146530000|2022-04-05 08:15:30|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1649146540000|2022-04-05 08:15:40|369.41|367.01|369.41|367.01|369.48|367.08|369.41|367.01|0
1649146550000|2022-04-05 08:15:50|369.48|367.08|369.41|367.01|369.48|367.08|369.41|367.01|0
1649146560000|2022-04-05 08:16:00|369.48|367.08|369.12|366.72|369.48|367.08|369.12|366.72|0
1649146570000|2022-04-05 08:16:10|369.19|366.79|369.12|366.72|369.19|366.79|369.12|366.72|0
1649146580000|2022-04-05 08:16:20|369.27|366.87|369.12|366.72|369.27|366.87|369.12|366.72|0
1649146590000|2022-04-05 08:16:30|369.19|366.79|369.27|366.87|369.27|366.87|369.19|366.79|0
1649146600000|2022-04-05 08:16:40|369.19|366.79|369.12|366.72|369.19|366.79|369.12|366.72|0
1649146610000|2022-04-05 08:16:50|369.19|366.79|369.12|366.72|369.19|366.79|369.12|366.72|0
1649146620000|2022-04-05 08:17:00|369.27|366.87|369.12|366.72|369.27|366.87|369.12|366.72|0
1649146650000|2022-04-05 08:17:30|369.05|366.65|369.12|366.72|369.12|366.72|369.05|366.65|0
1649146660000|2022-04-05 08:17:40|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1649146670000|2022-04-05 08:17:50|368.98|366.58|368.83|366.43|368.98|366.58|368.83|366.43|0
1649146700000|2022-04-05 08:18:20|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1649146710000|2022-04-05 08:18:30|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1649146730000|2022-04-05 08:18:50|368.75|366.35|368.68|366.28|368.83|366.43|368.68|366.28|0
1649146740000|2022-04-05 08:19:00|368.75|366.35|368.68|366.28|368.83|366.43|368.68|366.28|0
1649146760000|2022-04-05 08:19:20|368.75|366.35|368.68|366.28|368.75|366.35|368.68|366.28|0
1649146770000|2022-04-05 08:19:30|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649146780000|2022-04-05 08:19:40|368.54|366.14|368.39|365.99|368.54|366.14|368.39|365.99|0
1649146790000|2022-04-05 08:19:50|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649146800000|2022-04-05 08:20:00|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649146810000|2022-04-05 08:20:10|368.54|366.14|368.97|366.57|368.97|366.57|368.54|366.14|0
1649146820000|2022-04-05 08:20:20|369.12|366.72|368.97|366.57|369.12|366.72|368.97|366.57|0
1649146830000|2022-04-05 08:20:30|368.9|366.5|368.9|366.5|368.9|366.5|368.9|366.5|0
1649146840000|2022-04-05 08:20:40|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1649146850000|2022-04-05 08:20:50|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1649146860000|2022-04-05 08:21:00|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1649146890000|2022-04-05 08:21:30|368.54|366.14|368.68|366.28|368.68|366.28|368.54|366.14|0
1649146900000|2022-04-05 08:21:40|368.75|366.35|368.75|366.35|368.75|366.35|368.75|366.35|0
1649146910000|2022-04-05 08:21:50|368.68|366.28|368.61|366.21|368.68|366.28|368.54|366.14|0
1649146920000|2022-04-05 08:22:00|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1649146930000|2022-04-05 08:22:10|368.53|366.13|368.39|365.99|368.68|366.28|368.39|365.99|0
1649146940000|2022-04-05 08:22:20|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1649146950000|2022-04-05 08:22:30|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649146960000|2022-04-05 08:22:40|368.24|365.84|368.39|365.99|368.39|365.99|368.24|365.84|0
1649146970000|2022-04-05 08:22:50|368.24|365.84|368.17|365.77|368.24|365.84|368.17|365.77|0
1649146980000|2022-04-05 08:23:00|368.24|365.84|368.31|365.91|368.31|365.91|368.24|365.84|0
1649146990000|2022-04-05 08:23:10|368.24|365.84|368.53|366.13|368.53|366.13|368.24|365.84|0
1649147000000|2022-04-05 08:23:20|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649147010000|2022-04-05 08:23:30|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1649147020000|2022-04-05 08:23:40|368.39|365.99|368.53|366.13|368.53|366.13|368.39|365.99|0
1649147030000|2022-04-05 08:23:50|368.46|366.06|368.39|365.99|368.46|366.06|368.39|365.99|0
1649147040000|2022-04-05 08:24:00|368.46|366.06|368.39|365.99|368.53|366.13|368.39|365.99|0
1649147050000|2022-04-05 08:24:10|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1649147060000|2022-04-05 08:24:20|368.46|366.06|368.39|365.99|368.46|366.06|368.39|365.99|0
1649147070000|2022-04-05 08:24:30|368.24|365.84|368.39|365.99|368.39|365.99|368.24|365.84|0
1649147090000|2022-04-05 08:24:50|368.24|365.84|368.39|365.99|368.39|365.99|368.24|365.84|0
1649147120000|2022-04-05 08:25:20|368.53|366.13|368.53|366.13|368.68|366.28|368.53|366.13|0
1649147130000|2022-04-05 08:25:30|368.39|365.99|368.1|365.7|368.39|365.99|368.1|365.7|0
1649147140000|2022-04-05 08:25:40|368.24|365.84|368.31|365.91|368.39|365.99|368.24|365.84|0
1649147150000|2022-04-05 08:25:50|368.24|365.84|368.24|365.84|368.24|365.84|368.24|365.84|0
1649147170000|2022-04-05 08:26:10|368.1|365.7|367.95|365.55|368.1|365.7|367.95|365.55|0
1649147180000|2022-04-05 08:26:20|368.1|365.7|368.1|365.7|368.1|365.7|368.1|365.7|0
1649147190000|2022-04-05 08:26:30|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1649147200000|2022-04-05 08:26:40|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1649147210000|2022-04-05 08:26:50|367.73|365.33|367.8|365.4|367.8|365.4|367.66|365.26|0
1649147230000|2022-04-05 08:27:10|367.87|365.47|367.8|365.4|367.87|365.47|367.8|365.4|0
1649147240000|2022-04-05 08:27:20|367.95|365.55|367.95|365.55|367.95|365.55|367.95|365.55|0
1649147250000|2022-04-05 08:27:30|367.87|365.47|367.8|365.4|367.87|365.47|367.8|365.4|0
1649147260000|2022-04-05 08:27:40|367.73|365.33|367.8|365.4|367.8|365.4|367.73|365.33|0
1649147270000|2022-04-05 08:27:50|367.73|365.33|367.66|365.26|367.73|365.33|367.66|365.26|0
1649147300000|2022-04-05 08:28:20|367.51|365.11|367.36|364.96|367.51|365.11|367.36|364.96|0
1649147310000|2022-04-05 08:28:30|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1649147340000|2022-04-05 08:29:00|367.07|364.67|366.93|364.53|367.14|364.74|366.93|364.53|0
1649147350000|2022-04-05 08:29:10|366.64|364.24|366.78|364.38|366.78|364.38|366.64|364.24|0
1649147360000|2022-04-05 08:29:20|366.93|364.53|366.78|364.38|366.93|364.53|366.78|364.38|0
1649147400000|2022-04-05 08:30:00|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1649147410000|2022-04-05 08:30:10|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1649147420000|2022-04-05 08:30:20|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1649147430000|2022-04-05 08:30:30|366.64|364.24|366.93|364.53|366.93|364.53|366.64|364.24|0
1649147450000|2022-04-05 08:30:50|367.07|364.67|366.93|364.53|367.07|364.67|366.93|364.53|0
1649147460000|2022-04-05 08:31:00|366.78|364.38|366.93|364.53|366.93|364.53|366.78|364.38|0
1649147500000|2022-04-05 08:31:40|366.85|364.45|366.78|364.38|366.93|364.53|366.78|364.38|0
1649147530000|2022-04-05 08:32:10|367|364.6|367.07|364.67|367.07|364.67|367|364.6|0
1649147540000|2022-04-05 08:32:20|367.22|364.82|367.07|364.67|367.22|364.82|367.07|364.67|0
1649147560000|2022-04-05 08:32:40|366.93|364.53|366.78|364.38|366.93|364.53|366.78|364.38|0
1649147570000|2022-04-05 08:32:50|366.7|364.3|366.78|364.38|366.78|364.38|366.63|364.23|0
1649147580000|2022-04-05 08:33:00|366.63|364.23|366.78|364.38|366.78|364.38|366.63|364.23|0
1649147590000|2022-04-05 08:33:10|366.63|364.23|366.49|364.09|366.63|364.23|366.49|364.09|0
1649147600000|2022-04-05 08:33:20|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1649147610000|2022-04-05 08:33:30|366.2|363.8|366.34|363.94|366.34|363.94|366.2|363.8|0
1649147620000|2022-04-05 08:33:40|366.49|364.09|366.34|363.94|366.63|364.23|366.34|363.94|0
1649147630000|2022-04-05 08:33:50|366.49|364.09|366.49|364.09|366.63|364.23|366.49|364.09|0
1649147640000|2022-04-05 08:34:00|366.63|364.23|366.7|364.3|366.7|364.3|366.56|364.16|0
1649147650000|2022-04-05 08:34:10|366.78|364.38|366.7|364.3|366.78|364.38|366.63|364.23|0
1649147660000|2022-04-05 08:34:20|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1649147670000|2022-04-05 08:34:30|367.07|364.67|366.93|364.53|367.07|364.67|366.93|364.53|0
1649147680000|2022-04-05 08:34:40|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1649147690000|2022-04-05 08:34:50|366.93|364.53|366.78|364.38|366.93|364.53|366.78|364.38|0
1649147700000|2022-04-05 08:35:00|366.7|364.3|366.7|364.3|366.78|364.38|366.7|364.3|0
1649147710000|2022-04-05 08:35:10|366.78|364.38|366.85|364.45|366.85|364.45|366.78|364.38|0
1649147720000|2022-04-05 08:35:20|366.92|364.52|366.92|364.52|366.92|364.52|366.92|364.52|0
1649147730000|2022-04-05 08:35:30|366.99|364.59|366.92|364.52|366.99|364.59|366.92|364.52|0
1649147750000|2022-04-05 08:35:50|366.99|364.59|366.92|364.52|366.99|364.59|366.92|364.52|0
1649147760000|2022-04-05 08:36:00|367.07|364.67|366.92|364.52|367.07|364.67|366.92|364.52|0
1649147770000|2022-04-05 08:36:10|366.7|364.3|366.78|364.38|366.78|364.38|366.7|364.3|0
1649147780000|2022-04-05 08:36:20|366.63|364.23|366.78|364.38|366.78|364.38|366.63|364.23|0
1649147790000|2022-04-05 08:36:30|366.92|364.52|366.78|364.38|366.92|364.52|366.78|364.38|0
1649147800000|2022-04-05 08:36:40|366.85|364.45|367.07|364.67|367.07|364.67|366.85|364.45|0
1649147820000|2022-04-05 08:37:00|367.22|364.82|367.07|364.67|367.22|364.82|367.07|364.67|0
1649147830000|2022-04-05 08:37:10|367.14|364.74|367.22|364.82|367.22|364.82|367.14|364.74|0
1649147840000|2022-04-05 08:37:20|367.07|364.67|367.14|364.74|367.14|364.74|367.07|364.67|0
1649147850000|2022-04-05 08:37:30|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1649147880000|2022-04-05 08:38:00|367.29|364.89|367.29|364.89|367.29|364.89|367.22|364.82|0
1649147890000|2022-04-05 08:38:10|367.36|364.96|367.36|364.96|367.36|364.96|367.36|364.96|0
1649147910000|2022-04-05 08:38:30|367.51|365.11|367.51|365.11|367.51|365.11|367.36|364.96|0
1649147920000|2022-04-05 08:38:40|367.36|364.96|367.21|364.81|367.36|364.96|367.21|364.81|0
1649147930000|2022-04-05 08:38:50|367.07|364.67|367.14|364.74|367.14|364.74|367.07|364.67|0
1649147940000|2022-04-05 08:39:00|367.07|364.67|367.07|364.67|367.21|364.81|367.07|364.67|0
1649147950000|2022-04-05 08:39:10|367.21|364.81|366.99|364.59|367.21|364.81|366.99|364.59|0
1649147960000|2022-04-05 08:39:20|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1649147970000|2022-04-05 08:39:30|366.92|364.52|367.14|364.74|367.14|364.74|366.92|364.52|0
1649147980000|2022-04-05 08:39:40|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1649147990000|2022-04-05 08:39:50|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1649148000000|2022-04-05 08:40:00|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1649148010000|2022-04-05 08:40:10|366.92|364.52|366.92|364.52|366.92|364.52|366.92|364.52|0
1649148030000|2022-04-05 08:40:30|367.07|364.67|367.07|364.67|367.14|364.74|367.07|364.67|0
1649148050000|2022-04-05 08:40:50|367.14|364.74|367.07|364.67|367.14|364.74|367.07|364.67|0
1649148060000|2022-04-05 08:41:00|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1649148070000|2022-04-05 08:41:10|367.36|364.96|367.51|365.11|367.51|365.11|367.36|364.96|0
1649148080000|2022-04-05 08:41:20|367.58|365.18|367.51|365.11|367.58|365.18|367.51|365.11|0
1649148090000|2022-04-05 08:41:30|367.58|365.18|367.65|365.25|367.65|365.25|367.58|365.18|0
1649148100000|2022-04-05 08:41:40|367.51|365.11|367.51|365.11|367.51|365.11|367.51|365.11|0
1649148110000|2022-04-05 08:41:50|367.58|365.18|367.65|365.25|367.65|365.25|367.58|365.18|0
1649148120000|2022-04-05 08:42:00|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1649148130000|2022-04-05 08:42:10|367.65|365.25|367.5|365.1|367.65|365.25|367.5|365.1|0
1649148140000|2022-04-05 08:42:20|367.65|365.25|367.65|365.25|367.65|365.25|367.65|365.25|0
1649148170000|2022-04-05 08:42:50|367.5|365.1|367.36|364.96|367.5|365.1|367.21|364.81|0
1649148180000|2022-04-05 08:43:00|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1649148190000|2022-04-05 08:43:10|367.36|364.96|367.21|364.81|367.36|364.96|367.21|364.81|0
1649148200000|2022-04-05 08:43:20|367.36|364.96|367.36|364.96|367.36|364.96|367.21|364.81|0
1649148210000|2022-04-05 08:43:30|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1649148230000|2022-04-05 08:43:50|367.36|364.96|367.21|364.81|367.36|364.96|367.21|364.81|0
1649148250000|2022-04-05 08:44:10|367.28|364.88|367.21|364.81|367.28|364.88|367.21|364.81|0
1649148260000|2022-04-05 08:44:20|367.14|364.74|367.07|364.67|367.21|364.81|367.07|364.67|0
1649148270000|2022-04-05 08:44:30|367.14|364.74|367.21|364.81|367.21|364.81|367.14|364.74|0
1649148280000|2022-04-05 08:44:40|367.28|364.88|367.21|364.81|367.28|364.88|367.21|364.81|0
1649148290000|2022-04-05 08:44:50|367.28|364.88|367.21|364.81|367.28|364.88|367.21|364.81|0
1649148300000|2022-04-05 08:45:00|367.07|364.67|367.14|364.74|367.14|364.74|367.07|364.67|0
1649148310000|2022-04-05 08:45:10|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1649148320000|2022-04-05 08:45:20|367.28|364.88|367.07|364.67|367.28|364.88|367.07|364.67|0
1649148330000|2022-04-05 08:45:30|366.77|364.37|366.77|364.37|366.77|364.37|366.63|364.23|0
1649148340000|2022-04-05 08:45:40|366.7|364.3|366.63|364.23|366.7|364.3|366.63|364.23|0
1649148350000|2022-04-05 08:45:50|366.7|364.3|366.77|364.37|366.77|364.37|366.63|364.23|0
1649148370000|2022-04-05 08:46:10|366.7|364.3|366.77|364.37|366.77|364.37|366.7|364.3|0
1649148380000|2022-04-05 08:46:20|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1649148400000|2022-04-05 08:46:40|366.7|364.3|366.77|364.37|366.77|364.37|366.7|364.3|0
1649148410000|2022-04-05 08:46:50|366.84|364.44|366.92|364.52|366.92|364.52|366.84|364.44|0
1649148420000|2022-04-05 08:47:00|366.77|364.37|366.92|364.52|366.92|364.52|366.77|364.37|0
1649148430000|2022-04-05 08:47:10|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1649148440000|2022-04-05 08:47:20|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1649148450000|2022-04-05 08:47:30|367.07|364.67|366.92|364.52|367.07|364.67|366.92|364.52|0
1649148460000|2022-04-05 08:47:40|366.77|364.37|366.77|364.37|366.77|364.37|366.77|364.37|0
1649148480000|2022-04-05 08:48:00|366.92|364.52|366.7|364.3|366.92|364.52|366.7|364.3|0
1649148490000|2022-04-05 08:48:10|366.77|364.37|366.77|364.37|366.92|364.52|366.77|364.37|0
1649148500000|2022-04-05 08:48:20|366.63|364.23|366.48|364.08|366.63|364.23|366.48|364.08|0
1649148520000|2022-04-05 08:48:40|366.34|363.94|366.41|364.01|366.41|364.01|366.34|363.94|0
1649148530000|2022-04-05 08:48:50|366.34|363.94|366.41|364.01|366.41|364.01|366.34|363.94|0
1649148540000|2022-04-05 08:49:00|366.34|363.94|366.48|364.08|366.48|364.08|366.34|363.94|0
1649148550000|2022-04-05 08:49:10|366.41|364.01|366.41|364.01|366.41|364.01|366.41|364.01|0
1649148560000|2022-04-05 08:49:20|366.48|364.08|366.41|364.01|366.48|364.08|366.41|364.01|0
1649148570000|2022-04-05 08:49:30|366.48|364.08|366.34|363.94|366.48|364.08|366.34|363.94|0
1649148590000|2022-04-05 08:49:50|366.04|363.64|365.41|363.01|366.19|363.79|365.41|363.01|0
1649148600000|2022-04-05 08:50:00|365.26|362.86|366.08|363.68|366.08|363.68|365.26|362.86|0
1649148610000|2022-04-05 08:50:10|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1649148620000|2022-04-05 08:50:20|365.87|363.47|366.01|363.61|366.01|363.61|365.87|363.47|0
1649148630000|2022-04-05 08:50:30|366.08|363.68|366.01|363.61|366.08|363.68|365.94|363.54|0
1649148640000|2022-04-05 08:50:40|366.31|363.91|366.16|363.76|366.31|363.91|366.16|363.76|0
1649148650000|2022-04-05 08:50:50|366.23|363.83|366.31|363.91|366.31|363.91|366.23|363.83|0
1649148660000|2022-04-05 08:51:00|366.38|363.98|366.45|364.05|366.45|364.05|366.38|363.98|0
1649148670000|2022-04-05 08:51:10|366.6|364.2|366.52|364.12|366.6|364.2|366.45|364.05|0
1649148680000|2022-04-05 08:51:20|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1649148700000|2022-04-05 08:51:40|366.52|364.12|366.31|363.91|366.52|364.12|366.31|363.91|0
1649148710000|2022-04-05 08:51:50|366.38|363.98|366.38|363.98|366.45|364.05|366.38|363.98|0
1649148720000|2022-04-05 08:52:00|366.45|364.05|366.52|364.12|366.52|364.12|366.45|364.05|0
1649148730000|2022-04-05 08:52:10|366.45|364.05|366.6|364.2|366.6|364.2|366.45|364.05|0
1649148740000|2022-04-05 08:52:20|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1649148750000|2022-04-05 08:52:30|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1649148760000|2022-04-05 08:52:40|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1649148770000|2022-04-05 08:52:50|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1649148780000|2022-04-05 08:53:00|366.16|363.76|366.16|363.76|366.16|363.76|366.01|363.61|0
1649148790000|2022-04-05 08:53:10|366.08|363.68|366.16|363.76|366.16|363.76|366.08|363.68|0
1649148820000|2022-04-05 08:53:40|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1649148850000|2022-04-05 08:54:10|365.87|363.47|365.87|363.47|365.94|363.54|365.87|363.47|0
1649148890000|2022-04-05 08:54:50|366.01|363.61|365.87|363.47|366.01|363.61|365.87|363.47|0
1649148900000|2022-04-05 08:55:00|365.79|363.39|365.87|363.47|365.87|363.47|365.79|363.39|0
1649148920000|2022-04-05 08:55:20|365.94|363.54|366.01|363.61|366.01|363.61|365.94|363.54|0
1649148930000|2022-04-05 08:55:30|365.87|363.47|365.87|363.47|366.01|363.61|365.87|363.47|0
1649148940000|2022-04-05 08:55:40|366.01|363.61|366.01|363.61|366.16|363.76|366.01|363.61|0
1649148950000|2022-04-05 08:55:50|366.16|363.76|366.01|363.61|366.16|363.76|366.01|363.61|0
1649148970000|2022-04-05 08:56:10|365.87|363.47|366.01|363.61|366.01|363.61|365.87|363.47|0
1649148980000|2022-04-05 08:56:20|365.87|363.47|366.01|363.61|366.01|363.61|365.87|363.47|0
1649148990000|2022-04-05 08:56:30|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1649149000000|2022-04-05 08:56:40|366.01|363.61|365.87|363.47|366.01|363.61|365.87|363.47|0
1649149010000|2022-04-05 08:56:50|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1649149020000|2022-04-05 08:57:00|365.58|363.18|365.58|363.18|365.58|363.18|365.58|363.18|0
1649149030000|2022-04-05 08:57:10|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1649149050000|2022-04-05 08:57:30|365.14|362.74|365.28|362.88|365.28|362.88|365.14|362.74|0
1649149060000|2022-04-05 08:57:40|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1649149070000|2022-04-05 08:57:50|365.28|362.88|364.85|362.45|365.28|362.88|364.85|362.45|0
1649149080000|2022-04-05 08:58:00|364.99|362.59|364.99|362.59|364.99|362.59|364.85|362.45|0
1649149090000|2022-04-05 08:58:10|364.85|362.45|364.99|362.59|364.99|362.59|364.85|362.45|0
1649149110000|2022-04-05 08:58:30|365.14|362.74|365.14|362.74|365.14|362.74|365.06|362.66|0
1649149120000|2022-04-05 08:58:40|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1649149150000|2022-04-05 08:59:10|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1649149160000|2022-04-05 08:59:20|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1649149200000|2022-04-05 09:00:00|365.14|362.74|365.06|362.66|365.14|362.74|364.99|362.59|0
1649149210000|2022-04-05 09:00:10|364.99|362.59|365.14|362.74|365.14|362.74|364.99|362.59|0
1649149230000|2022-04-05 09:00:30|365.21|362.81|365.14|362.74|365.21|362.81|365.14|362.74|0
1649149240000|2022-04-05 09:00:40|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1649149250000|2022-04-05 09:00:50|365.28|362.88|365.21|362.81|365.28|362.88|365.21|362.81|0
1649149260000|2022-04-05 09:01:00|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1649149270000|2022-04-05 09:01:10|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1649149280000|2022-04-05 09:01:20|365.21|362.81|365.28|362.88|365.28|362.88|365.14|362.74|0
1649149290000|2022-04-05 09:01:30|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1649149310000|2022-04-05 09:01:50|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1649149330000|2022-04-05 09:02:10|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1649149340000|2022-04-05 09:02:20|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1649149350000|2022-04-05 09:02:30|365.43|363.03|365.28|362.88|365.43|363.03|365.28|362.88|0
1649149360000|2022-04-05 09:02:40|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1649149370000|2022-04-05 09:02:50|364.99|362.59|364.99|362.59|365.14|362.74|364.99|362.59|0
1649149380000|2022-04-05 09:03:00|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1649149390000|2022-04-05 09:03:10|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1649149400000|2022-04-05 09:03:20|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1649149410000|2022-04-05 09:03:30|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1649149420000|2022-04-05 09:03:40|364.85|362.45|364.99|362.59|364.99|362.59|364.85|362.45|0
1649149440000|2022-04-05 09:04:00|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1649149450000|2022-04-05 09:04:10|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1649149460000|2022-04-05 09:04:20|365.21|362.81|365.14|362.74|365.21|362.81|365.14|362.74|0
1649149470000|2022-04-05 09:04:30|365.28|362.88|365.21|362.81|365.28|362.88|365.21|362.81|0
1649149480000|2022-04-05 09:04:40|365.28|362.88|365.14|362.74|365.28|362.88|365.14|362.74|0
1649149490000|2022-04-05 09:04:50|364.99|362.59|365.06|362.66|365.06|362.66|364.99|362.59|0
1649149500000|2022-04-05 09:05:00|365.14|362.74|365.21|362.81|365.21|362.81|365.14|362.74|0
1649149510000|2022-04-05 09:05:10|365.14|362.74|365.21|362.81|365.21|362.81|365.14|362.74|0
1649149520000|2022-04-05 09:05:20|365.28|362.88|365.43|363.03|365.43|363.03|365.28|362.88|0
1649149530000|2022-04-05 09:05:30|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1649149540000|2022-04-05 09:05:40|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1649149550000|2022-04-05 09:05:50|365.35|362.95|365.28|362.88|365.35|362.95|365.28|362.88|0
1649149560000|2022-04-05 09:06:00|365.14|362.74|365.28|362.88|365.28|362.88|365.14|362.74|0
1649149570000|2022-04-05 09:06:10|365.43|363.03|365.5|363.1|365.5|363.1|365.43|363.03|0
1649149580000|2022-04-05 09:06:20|365.43|363.03|365.57|363.17|365.57|363.17|365.43|363.03|0
1649149590000|2022-04-05 09:06:30|365.5|363.1|365.57|363.17|365.57|363.17|365.5|363.1|0
1649149600000|2022-04-05 09:06:40|365.43|363.03|365.43|363.03|365.57|363.17|365.43|363.03|0
1649149610000|2022-04-05 09:06:50|365.5|363.1|365.5|363.1|365.5|363.1|365.43|363.03|0
1649149620000|2022-04-05 09:07:00|365.57|363.17|365.43|363.03|365.64|363.24|365.43|363.03|0
1649149630000|2022-04-05 09:07:10|365.35|362.95|365.43|363.03|365.43|363.03|365.35|362.95|0
1649149640000|2022-04-05 09:07:20|365.5|363.1|365.57|363.17|365.57|363.17|365.5|363.1|0
1649149650000|2022-04-05 09:07:30|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1649149660000|2022-04-05 09:07:40|365.57|363.17|365.43|363.03|365.57|363.17|365.43|363.03|0
1649149670000|2022-04-05 09:07:50|365.57|363.17|365.28|362.88|365.57|363.17|365.28|362.88|0
1649149680000|2022-04-05 09:08:00|365.43|363.03|365.57|363.17|365.57|363.17|365.43|363.03|0
1649149700000|2022-04-05 09:08:20|365.43|363.03|365.43|363.03|365.43|363.03|365.28|362.88|0
1649149710000|2022-04-05 09:08:30|365.28|362.88|365.72|363.32|365.72|363.32|365.28|362.88|0
1649149720000|2022-04-05 09:08:40|365.57|363.17|365.72|363.32|365.72|363.32|365.57|363.17|0
1649149740000|2022-04-05 09:09:00|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1649149750000|2022-04-05 09:09:10|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1649149780000|2022-04-05 09:09:40|365.57|363.17|365.57|363.17|365.57|363.17|365.42|363.02|0
1649149790000|2022-04-05 09:09:50|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649149810000|2022-04-05 09:10:10|365.49|363.09|365.57|363.17|365.57|363.17|365.49|363.09|0
1649149860000|2022-04-05 09:11:00|365.71|363.31|365.57|363.17|365.71|363.31|365.57|363.17|0
1649149870000|2022-04-05 09:11:10|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649149880000|2022-04-05 09:11:20|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1649149910000|2022-04-05 09:11:50|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649149920000|2022-04-05 09:12:00|365.49|363.09|365.42|363.02|365.49|363.09|365.42|363.02|0
1649149940000|2022-04-05 09:12:20|365.49|363.09|365.57|363.17|365.57|363.17|365.42|363.02|0
1649149950000|2022-04-05 09:12:30|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1649149960000|2022-04-05 09:12:40|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1649149970000|2022-04-05 09:12:50|365.64|363.24|365.57|363.17|365.64|363.24|365.49|363.09|0
1649149980000|2022-04-05 09:13:00|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649149990000|2022-04-05 09:13:10|365.57|363.17|365.42|363.02|365.57|363.17|365.42|363.02|0
1649150010000|2022-04-05 09:13:30|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1649150040000|2022-04-05 09:14:00|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649150070000|2022-04-05 09:14:30|365.28|362.88|365.42|363.02|365.42|363.02|365.28|362.88|0
1649150080000|2022-04-05 09:14:40|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1649150090000|2022-04-05 09:14:50|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1649150120000|2022-04-05 09:15:20|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1649150130000|2022-04-05 09:15:30|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1649150140000|2022-04-05 09:15:40|365.71|363.31|365.71|363.31|365.71|363.31|365.64|363.24|0
1649150150000|2022-04-05 09:15:50|365.64|363.24|365.64|363.24|365.64|363.24|365.57|363.17|0
1649150160000|2022-04-05 09:16:00|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1649150180000|2022-04-05 09:16:20|365.42|363.02|365.28|362.88|365.42|363.02|365.28|362.88|0
1649150190000|2022-04-05 09:16:30|365.35|362.95|365.2|362.8|365.35|362.95|365.2|362.8|0
1649150200000|2022-04-05 09:16:40|365.13|362.73|365.13|362.73|365.13|362.73|364.99|362.59|0
1649150220000|2022-04-05 09:17:00|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1649150240000|2022-04-05 09:17:20|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1649150250000|2022-04-05 09:17:30|364.99|362.59|365.13|362.73|365.13|362.73|364.99|362.59|0
1649150260000|2022-04-05 09:17:40|365.05|362.65|364.99|362.59|365.05|362.65|364.99|362.59|0
1649150270000|2022-04-05 09:17:50|365.05|362.65|365.13|362.73|365.13|362.73|365.05|362.65|0
1649150280000|2022-04-05 09:18:00|365.28|362.88|365.13|362.73|365.28|362.88|365.05|362.65|0
1649150310000|2022-04-05 09:18:30|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1649150330000|2022-04-05 09:18:50|365.13|362.73|365.2|362.8|365.2|362.8|365.13|362.73|0
1649150340000|2022-04-05 09:19:00|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1649150350000|2022-04-05 09:19:10|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1649150360000|2022-04-05 09:19:20|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1649150370000|2022-04-05 09:19:30|365.13|362.73|365.13|362.73|365.13|362.73|365.13|362.73|0
1649150400000|2022-04-05 09:20:00|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1649150410000|2022-04-05 09:20:10|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649150430000|2022-04-05 09:20:30|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1649150440000|2022-04-05 09:20:40|365.42|363.02|365.27|362.87|365.42|363.02|365.27|362.87|0
1649150450000|2022-04-05 09:20:50|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1649150460000|2022-04-05 09:21:00|365.49|363.09|365.57|363.17|365.57|363.17|365.49|363.09|0
1649150480000|2022-04-05 09:21:20|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649150490000|2022-04-05 09:21:30|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1649150500000|2022-04-05 09:21:40|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649150530000|2022-04-05 09:22:10|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1649150540000|2022-04-05 09:22:20|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649150550000|2022-04-05 09:22:30|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1649150560000|2022-04-05 09:22:40|365.56|363.16|365.42|363.02|365.56|363.16|365.42|363.02|0
1649150580000|2022-04-05 09:23:00|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1649150590000|2022-04-05 09:23:10|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1649150600000|2022-04-05 09:23:20|365.27|362.87|364.98|362.58|365.27|362.87|364.98|362.58|0
1649150610000|2022-04-05 09:23:30|365.13|362.73|365.13|362.73|365.13|362.73|365.05|362.65|0
1649150630000|2022-04-05 09:23:50|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1649150640000|2022-04-05 09:24:00|364.69|362.29|364.55|362.15|364.69|362.29|364.55|362.15|0
1649150650000|2022-04-05 09:24:10|364.4|362|364.55|362.15|364.55|362.15|364.4|362|0
1649150660000|2022-04-05 09:24:20|364.69|362.29|364.4|362|364.69|362.29|364.4|362|0
1649150690000|2022-04-05 09:24:50|364.47|362.07|364.55|362.15|364.55|362.15|364.47|362.07|0
1649150700000|2022-04-05 09:25:00|364.47|362.07|364.55|362.15|364.55|362.15|364.47|362.07|0
1649150710000|2022-04-05 09:25:10|364.33|361.93|364.4|362|364.4|362|364.33|361.93|0
1649150720000|2022-04-05 09:25:20|364.55|362.15|364.55|362.15|364.55|362.15|364.4|362|0
1649150730000|2022-04-05 09:25:30|364.4|362|364.47|362.07|364.47|362.07|364.4|362|0
1649150740000|2022-04-05 09:25:40|364.4|362|364.47|362.07|364.47|362.07|364.4|362|0
1649150750000|2022-04-05 09:25:50|364.4|362|364.4|362|364.4|362|364.4|362|0
1649150760000|2022-04-05 09:26:00|364.26|361.86|364.26|361.86|364.26|361.86|364.18|361.78|0
1649150770000|2022-04-05 09:26:10|364.4|362|364.4|362|364.4|362|364.26|361.86|0
1649150780000|2022-04-05 09:26:20|364.26|361.86|364.4|362|364.4|362|364.26|361.86|0
1649150810000|2022-04-05 09:26:50|364.26|361.86|364.32|361.92|364.32|361.92|364.26|361.86|0
1649150820000|2022-04-05 09:27:00|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1649150830000|2022-04-05 09:27:10|364.11|361.71|364.18|361.78|364.25|361.85|364.11|361.71|0
1649150840000|2022-04-05 09:27:20|364.11|361.71|364.18|361.78|364.18|361.78|364.11|361.71|0
1649150850000|2022-04-05 09:27:30|364.11|361.71|363.96|361.56|364.18|361.78|363.96|361.56|0
1649150860000|2022-04-05 09:27:40|363.82|361.42|363.53|361.13|363.82|361.42|363.53|361.13|0
1649150870000|2022-04-05 09:27:50|363.67|361.27|363.67|361.27|363.82|361.42|363.67|361.27|0
1649150880000|2022-04-05 09:28:00|363.74|361.34|363.38|360.98|363.74|361.34|363.38|360.98|0
1649150890000|2022-04-05 09:28:10|363.53|361.13|363.45|361.05|363.53|361.13|363.38|360.98|0
1649150900000|2022-04-05 09:28:20|363.53|361.13|363.38|360.98|363.53|361.13|363.38|360.98|0
1649150910000|2022-04-05 09:28:30|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1649150920000|2022-04-05 09:28:40|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1649150930000|2022-04-05 09:28:50|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1649150950000|2022-04-05 09:29:10|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1649150960000|2022-04-05 09:29:20|363.67|361.27|363.67|361.27|363.67|361.27|363.6|361.2|0
1649150970000|2022-04-05 09:29:30|363.53|361.13|363.38|360.98|363.53|361.13|363.38|360.98|0
1649150980000|2022-04-05 09:29:40|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1649150990000|2022-04-05 09:29:50|363.6|361.2|363.67|361.27|363.67|361.27|363.6|361.2|0
1649151000000|2022-04-05 09:30:00|363.74|361.34|363.67|361.27|363.74|361.34|363.67|361.27|0
1649151010000|2022-04-05 09:30:10|363.82|361.42|363.11|360.71|363.82|361.42|363.04|360.64|0
1649151020000|2022-04-05 09:30:20|363.18|360.78|363.18|360.78|363.33|360.93|363.18|360.78|0
1649151030000|2022-04-05 09:30:30|363.25|360.85|363.33|360.93|363.33|360.93|363.25|360.85|0
1649151040000|2022-04-05 09:30:40|363.18|360.78|363.18|360.78|363.33|360.93|363.18|360.78|0
1649151060000|2022-04-05 09:31:00|363.33|360.93|363.18|360.78|363.33|360.93|363.18|360.78|0
1649151070000|2022-04-05 09:31:10|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1649151080000|2022-04-05 09:31:20|363.18|360.78|363.18|360.78|363.25|360.85|363.18|360.78|0
1649151100000|2022-04-05 09:31:40|363.11|360.71|363.04|360.64|363.11|360.71|363.04|360.64|0
1649151110000|2022-04-05 09:31:50|363.11|360.71|363.18|360.78|363.18|360.78|363.11|360.71|0
1649151120000|2022-04-05 09:32:00|363.11|360.71|363.18|360.78|363.18|360.78|363.04|360.64|0
1649151130000|2022-04-05 09:32:10|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1649151150000|2022-04-05 09:32:30|362.96|360.56|362.75|360.35|362.96|360.56|362.75|360.35|0
1649151160000|2022-04-05 09:32:40|362.82|360.42|362.89|360.49|362.89|360.49|362.82|360.42|0
1649151170000|2022-04-05 09:32:50|363.04|360.64|362.89|360.49|363.04|360.64|362.89|360.49|0
1649151180000|2022-04-05 09:33:00|362.67|360.27|362.82|360.42|362.82|360.42|362.67|360.27|0
1649151190000|2022-04-05 09:33:10|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1649151200000|2022-04-05 09:33:20|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1649151240000|2022-04-05 09:34:00|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1649151250000|2022-04-05 09:34:10|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1649151260000|2022-04-05 09:34:20|362.82|360.42|362.89|360.49|362.89|360.49|362.75|360.35|0
1649151270000|2022-04-05 09:34:30|362.96|360.56|363.04|360.64|363.04|360.64|362.89|360.49|0
1649151290000|2022-04-05 09:34:50|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1649151300000|2022-04-05 09:35:00|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1649151310000|2022-04-05 09:35:10|363.18|360.78|363.18|360.78|363.18|360.78|363.04|360.64|0
1649151320000|2022-04-05 09:35:20|363.25|360.85|363.18|360.78|363.25|360.85|363.18|360.78|0
1649151360000|2022-04-05 09:36:00|363.25|360.85|363.18|360.78|363.25|360.85|363.18|360.78|0
1649151370000|2022-04-05 09:36:10|363.25|360.85|363.18|360.78|363.25|360.85|363.18|360.78|0
1649151380000|2022-04-05 09:36:20|363.25|360.85|363.18|360.78|363.25|360.85|363.18|360.78|0
1649151390000|2022-04-05 09:36:30|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1649151400000|2022-04-05 09:36:40|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1649151410000|2022-04-05 09:36:50|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1649151420000|2022-04-05 09:37:00|363.18|360.78|363.33|360.93|363.33|360.93|363.18|360.78|0
1649151430000|2022-04-05 09:37:10|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1649151440000|2022-04-05 09:37:20|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1649151450000|2022-04-05 09:37:30|362.96|360.56|362.89|360.49|362.96|360.56|362.89|360.49|0
1649151460000|2022-04-05 09:37:40|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1649151470000|2022-04-05 09:37:50|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1649151480000|2022-04-05 09:38:00|362.38|359.98|362.16|359.76|362.38|359.98|362.16|359.76|0
1649151490000|2022-04-05 09:38:10|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1649151500000|2022-04-05 09:38:20|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1649151510000|2022-04-05 09:38:30|362.02|359.62|361.44|359.04|362.16|359.76|361.44|359.04|0
1649151520000|2022-04-05 09:38:40|361.3|358.9|361.44|359.04|361.44|359.04|361.3|358.9|0
1649151530000|2022-04-05 09:38:50|361.3|358.9|361.44|359.04|361.44|359.04|361.3|358.9|0
1649151540000|2022-04-05 09:39:00|361.3|358.9|361.59|359.19|361.59|359.19|361.3|358.9|0
1649151550000|2022-04-05 09:39:10|361.73|359.33|362.02|359.62|362.02|359.62|361.73|359.33|0
1649151560000|2022-04-05 09:39:20|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1649151570000|2022-04-05 09:39:30|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1649151580000|2022-04-05 09:39:40|361.73|359.33|361.3|358.9|361.73|359.33|361.3|358.9|0
1649151590000|2022-04-05 09:39:50|361.44|359.04|361.3|358.9|361.44|359.04|361.3|358.9|0
1649151600000|2022-04-05 09:40:00|361.44|359.04|361.3|358.9|361.44|359.04|361.3|358.9|0
1649151610000|2022-04-05 09:40:10|361.15|358.75|361.3|358.9|361.3|358.9|361.15|358.75|0
1649151620000|2022-04-05 09:40:20|361.44|359.04|361.3|358.9|361.44|359.04|361.3|358.9|0
1649151630000|2022-04-05 09:40:30|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1649151640000|2022-04-05 09:40:40|361.3|358.9|361.15|358.75|361.3|358.9|361.15|358.75|0
1649151650000|2022-04-05 09:40:50|361.01|358.61|361.15|358.75|361.15|358.75|361.01|358.61|0
1649151660000|2022-04-05 09:41:00|361.01|358.61|361.01|358.61|361.01|358.61|361.01|358.61|0
1649151670000|2022-04-05 09:41:10|361.15|358.75|361.29|358.89|361.29|358.89|361.15|358.75|0
1649151680000|2022-04-05 09:41:20|361.36|358.96|361.44|359.04|361.44|359.04|361.36|358.96|0
1649151690000|2022-04-05 09:41:30|361.29|358.89|361.44|359.04|361.44|359.04|361.29|358.89|0
1649151700000|2022-04-05 09:41:40|361.58|359.18|361.01|358.61|361.58|359.18|361.01|358.61|0
1649151710000|2022-04-05 09:41:50|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1649151720000|2022-04-05 09:42:00|360.72|358.32|361.01|358.61|361.01|358.61|360.72|358.32|0
1649151730000|2022-04-05 09:42:10|361.07|358.67|361.15|358.75|361.29|358.89|361.07|358.67|0
1649151740000|2022-04-05 09:42:20|361.07|358.67|360.93|358.53|361.07|358.67|360.93|358.53|0
1649151750000|2022-04-05 09:42:30|360.86|358.46|361|358.6|361|358.6|360.86|358.46|0
1649151770000|2022-04-05 09:42:50|360.86|358.46|361|358.6|361|358.6|360.86|358.46|0
1649151780000|2022-04-05 09:43:00|361.15|358.75|361.29|358.89|361.29|358.89|361.15|358.75|0
1649151790000|2022-04-05 09:43:10|361.15|358.75|361.29|358.89|361.29|358.89|361.15|358.75|0
1649151800000|2022-04-05 09:43:20|361.15|358.75|361.29|358.89|361.29|358.89|361.15|358.75|0
1649151820000|2022-04-05 09:43:40|361.22|358.82|361.15|358.75|361.29|358.89|361.15|358.75|0
1649151830000|2022-04-05 09:43:50|361.29|358.89|361.15|358.75|361.29|358.89|361.15|358.75|0
1649151840000|2022-04-05 09:44:00|361|358.6|361.15|358.75|361.15|358.75|361|358.6|0
1649151850000|2022-04-05 09:44:10|361.29|358.89|361.29|358.89|361.29|358.89|361.29|358.89|0
1649151860000|2022-04-05 09:44:20|361.15|358.75|361.29|358.89|361.29|358.89|361.15|358.75|0
1649151870000|2022-04-05 09:44:30|361.15|358.75|361.22|358.82|361.22|358.82|361.15|358.75|0
1649151880000|2022-04-05 09:44:40|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1649151890000|2022-04-05 09:44:50|361|358.6|361|358.6|361|358.6|361|358.6|0
1649151910000|2022-04-05 09:45:10|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1649151930000|2022-04-05 09:45:30|360.71|358.31|360.57|358.17|360.86|358.46|360.57|358.17|0
1649151940000|2022-04-05 09:45:40|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1649151950000|2022-04-05 09:45:50|359.85|357.45|359.7|357.3|359.85|357.45|359.7|357.3|0
1649151960000|2022-04-05 09:46:00|359.85|357.45|359.7|357.3|359.85|357.45|359.7|357.3|0
1649151970000|2022-04-05 09:46:10|359.99|357.59|359.85|357.45|359.99|357.59|359.85|357.45|0
1649151980000|2022-04-05 09:46:20|359.99|357.59|359.85|357.45|359.99|357.59|359.85|357.45|0
1649151990000|2022-04-05 09:46:30|359.92|357.52|359.85|357.45|359.99|357.59|359.85|357.45|0
1649152000000|2022-04-05 09:46:40|359.99|357.59|359.92|357.52|359.99|357.59|359.92|357.52|0
1649152010000|2022-04-05 09:46:50|359.85|357.45|359.85|357.45|359.99|357.59|359.85|357.45|0
1649152020000|2022-04-05 09:47:00|359.99|357.59|360.14|357.74|360.14|357.74|359.99|357.59|0
1649152030000|2022-04-05 09:47:10|360.2|357.8|360.14|357.74|360.2|357.8|360.14|357.74|0
1649152050000|2022-04-05 09:47:30|360.28|357.88|360.28|357.88|360.28|357.88|360.28|357.88|0
1649152060000|2022-04-05 09:47:40|360.42|358.02|360.28|357.88|360.42|358.02|360.28|357.88|0
1649152070000|2022-04-05 09:47:50|360.14|357.74|360.14|357.74|360.14|357.74|360.14|357.74|0
1649152080000|2022-04-05 09:48:00|359.99|357.59|359.7|357.3|359.99|357.59|359.56|357.16|0
1649152090000|2022-04-05 09:48:10|359.56|357.16|359.7|357.3|359.7|357.3|359.56|357.16|0
1649152100000|2022-04-05 09:48:20|359.85|357.45|359.7|357.3|359.85|357.45|359.7|357.3|0
1649152120000|2022-04-05 09:48:40|359.85|357.45|359.85|357.45|359.85|357.45|359.85|357.45|0
1649152130000|2022-04-05 09:48:50|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1649152140000|2022-04-05 09:49:00|359.85|357.45|359.85|357.45|359.85|357.45|359.77|357.37|0
1649152150000|2022-04-05 09:49:10|359.92|357.52|359.85|357.45|359.92|357.52|359.85|357.45|0
1649152160000|2022-04-05 09:49:20|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1649152170000|2022-04-05 09:49:30|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1649152180000|2022-04-05 09:49:40|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1649152190000|2022-04-05 09:49:50|359.63|357.23|359.7|357.3|359.7|357.3|359.56|357.16|0
1649152200000|2022-04-05 09:50:00|359.63|357.23|359.7|357.3|359.7|357.3|359.63|357.23|0
1649152210000|2022-04-05 09:50:10|359.63|357.23|359.27|356.87|359.63|357.23|359.27|356.87|0
1649152220000|2022-04-05 09:50:20|359.56|357.16|359.7|357.3|359.7|357.3|359.56|357.16|0
1649152250000|2022-04-05 09:50:50|359.85|357.45|359.99|357.59|359.99|357.59|359.85|357.45|0
1649152260000|2022-04-05 09:51:00|360.13|357.73|360.13|357.73|360.13|357.73|359.99|357.59|0
1649152280000|2022-04-05 09:51:20|360.2|357.8|360.13|357.73|360.2|357.8|360.13|357.73|0
1649152300000|2022-04-05 09:51:40|359.99|357.59|359.84|357.44|359.99|357.59|359.84|357.44|0
1649152320000|2022-04-05 09:52:00|359.99|357.59|359.99|357.59|359.99|357.59|359.84|357.44|0
1649152340000|2022-04-05 09:52:20|360.13|357.73|359.35|356.95|360.13|357.73|359.35|356.95|0
1649152350000|2022-04-05 09:52:30|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1649152360000|2022-04-05 09:52:40|359.5|357.1|361|358.6|361.07|358.67|359.5|357.1|0
1649152380000|2022-04-05 09:53:00|361.14|358.74|361.14|358.74|361.14|358.74|361.14|358.74|0
1649152390000|2022-04-05 09:53:10|361.29|358.89|361.29|358.89|361.29|358.89|361.29|358.89|0
1649152400000|2022-04-05 09:53:20|361|358.6|361.07|358.67|361.07|358.67|361|358.6|0
1649152410000|2022-04-05 09:53:30|361|358.6|360.85|358.45|361|358.6|360.85|358.45|0
1649152430000|2022-04-05 09:53:50|361|358.6|360.85|358.45|361|358.6|360.85|358.45|0
1649152440000|2022-04-05 09:54:00|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1649152450000|2022-04-05 09:54:10|361|358.6|360.85|358.45|361|358.6|360.85|358.45|0
1649152460000|2022-04-05 09:54:20|361|358.6|361|358.6|361|358.6|361|358.6|0
1649152470000|2022-04-05 09:54:30|360.92|358.52|360.85|358.45|360.92|358.52|360.85|358.45|0
1649152490000|2022-04-05 09:54:50|361|358.6|361|358.6|361|358.6|361|358.6|0
1649152500000|2022-04-05 09:55:00|360.85|358.45|360.85|358.45|360.92|358.52|360.85|358.45|0
1649152510000|2022-04-05 09:55:10|361|358.6|360.85|358.45|361|358.6|360.85|358.45|0
1649152530000|2022-04-05 09:55:30|360.63|358.23|360.71|358.31|360.71|358.31|360.63|358.23|0
1649152540000|2022-04-05 09:55:40|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1649152550000|2022-04-05 09:55:50|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1649152560000|2022-04-05 09:56:00|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1649152570000|2022-04-05 09:56:10|360.56|358.16|360.56|358.16|360.71|358.31|360.56|358.16|0
1649152580000|2022-04-05 09:56:20|360.85|358.45|360.71|358.31|360.85|358.45|360.71|358.31|0
1649152590000|2022-04-05 09:56:30|360.92|358.52|361.14|358.74|361.14|358.74|360.92|358.52|0
1649152600000|2022-04-05 09:56:40|361|358.6|361|358.6|361|358.6|361|358.6|0
1649152620000|2022-04-05 09:57:00|360.85|358.45|360.71|358.31|360.85|358.45|360.71|358.31|0
1649152630000|2022-04-05 09:57:10|360.56|358.16|360.56|358.16|360.56|358.16|360.42|358.02|0
1649152640000|2022-04-05 09:57:20|360.71|358.31|360.56|358.16|360.71|358.31|360.56|358.16|0
1649152650000|2022-04-05 09:57:30|360.71|358.31|360.71|358.31|360.71|358.31|360.56|358.16|0
1649152660000|2022-04-05 09:57:40|360.42|358.02|360.27|357.87|360.56|358.16|360.27|357.87|0
1649152670000|2022-04-05 09:57:50|360.42|358.02|360.42|358.02|360.49|358.09|360.42|358.02|0
1649152680000|2022-04-05 09:58:00|360.56|358.16|360.27|357.87|360.56|358.16|360.27|357.87|0
1649152690000|2022-04-05 09:58:10|360.2|357.8|360.27|357.87|360.27|357.87|360.2|357.8|0
1649152700000|2022-04-05 09:58:20|360.13|357.73|360.27|357.87|360.27|357.87|360.13|357.73|0
1649152720000|2022-04-05 09:58:40|360.42|358.02|360.42|358.02|360.42|358.02|360.42|358.02|0
1649152730000|2022-04-05 09:58:50|360.27|357.87|360.13|357.73|360.27|357.87|360.13|357.73|0
1649152750000|2022-04-05 09:59:10|360.2|357.8|360.42|358.02|360.42|358.02|360.2|357.8|0
1649152760000|2022-04-05 09:59:20|360.27|357.87|360.27|357.87|360.34|357.94|360.27|357.87|0
1649152770000|2022-04-05 09:59:30|360.42|358.02|360.42|358.02|360.42|358.02|360.42|358.02|0
1649152790000|2022-04-05 09:59:50|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1649152800000|2022-04-05 10:00:00|360.42|358.02|360.27|357.87|360.42|358.02|360.13|357.73|0
1649152810000|2022-04-05 10:00:10|360.13|357.73|360.27|357.87|360.27|357.87|360.13|357.73|0
1649152820000|2022-04-05 10:00:20|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1649152840000|2022-04-05 10:00:40|360.2|357.8|360.05|357.65|360.2|357.8|360.05|357.65|0
1649152850000|2022-04-05 10:00:50|360.27|357.87|360.27|357.87|360.27|357.87|360.13|357.73|0
1649152860000|2022-04-05 10:01:00|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1649152870000|2022-04-05 10:01:10|360.27|357.87|360.27|357.87|360.27|357.87|360.27|357.87|0
1649152880000|2022-04-05 10:01:20|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1649152890000|2022-04-05 10:01:30|360.2|357.8|360.27|357.87|360.27|357.87|360.2|357.8|0
1649152900000|2022-04-05 10:01:40|360.42|358.02|360.34|357.94|360.42|358.02|360.34|357.94|0
1649152910000|2022-04-05 10:01:50|360.42|358.02|360.56|358.16|360.56|358.16|360.42|358.02|0
1649152920000|2022-04-05 10:02:00|360.71|358.31|360.85|358.45|360.85|358.45|360.71|358.31|0
1649152930000|2022-04-05 10:02:10|360.92|358.52|361.14|358.74|361.14|358.74|360.92|358.52|0
1649152940000|2022-04-05 10:02:20|360.99|358.59|361.14|358.74|361.14|358.74|360.99|358.59|0
1649152950000|2022-04-05 10:02:30|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1649152960000|2022-04-05 10:02:40|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1649152970000|2022-04-05 10:02:50|361.57|359.17|361.5|359.1|361.57|359.17|361.5|359.1|0
1649152980000|2022-04-05 10:03:00|361.57|359.17|361.57|359.17|361.57|359.17|361.5|359.1|0
1649152990000|2022-04-05 10:03:10|361.5|359.1|361.57|359.17|361.57|359.17|361.5|359.1|0
1649153000000|2022-04-05 10:03:20|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1649153010000|2022-04-05 10:03:30|361.57|359.17|361.43|359.03|361.72|359.32|361.43|359.03|0
1649153020000|2022-04-05 10:03:40|361.57|359.17|361.5|359.1|361.57|359.17|361.43|359.03|0
1649153030000|2022-04-05 10:03:50|361.57|359.17|361.5|359.1|361.57|359.17|361.5|359.1|0
1649153040000|2022-04-05 10:04:00|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1649153050000|2022-04-05 10:04:10|361.28|358.88|361.43|359.03|361.43|359.03|361.28|358.88|0
1649153060000|2022-04-05 10:04:20|361.28|358.88|361.28|358.88|361.28|358.88|361.14|358.74|0
1649153090000|2022-04-05 10:04:50|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1649153110000|2022-04-05 10:05:10|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1649153120000|2022-04-05 10:05:20|361.43|359.03|361.43|359.03|361.43|359.03|361.43|359.03|0
1649153130000|2022-04-05 10:05:30|361.28|358.88|361.21|358.81|361.28|358.88|361.14|358.74|0
1649153140000|2022-04-05 10:05:40|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1649153150000|2022-04-05 10:05:50|361.14|358.74|361.21|358.81|361.21|358.81|361.14|358.74|0
1649153160000|2022-04-05 10:06:00|361.28|358.88|361.21|358.81|361.28|358.88|361.21|358.81|0
1649153170000|2022-04-05 10:06:10|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1649153180000|2022-04-05 10:06:20|361.21|358.81|361.35|358.95|361.35|358.95|361.21|358.81|0
1649153190000|2022-04-05 10:06:30|361.28|358.88|361.28|358.88|361.28|358.88|361.21|358.81|0
1649153210000|2022-04-05 10:06:50|361.14|358.74|361.14|358.74|361.28|358.88|361.14|358.74|0
1649153240000|2022-04-05 10:07:20|360.99|358.59|361.43|359.03|361.43|359.03|360.99|358.59|0
1649153250000|2022-04-05 10:07:30|361.49|359.09|361.57|359.17|361.57|359.17|361.49|359.09|0
1649153260000|2022-04-05 10:07:40|361.43|359.03|361.57|359.17|361.57|359.17|361.43|359.03|0
1649153270000|2022-04-05 10:07:50|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1649153280000|2022-04-05 10:08:00|361.57|359.17|361.71|359.31|361.71|359.31|361.49|359.09|0
1649153290000|2022-04-05 10:08:10|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1649153300000|2022-04-05 10:08:20|361.64|359.24|361.71|359.31|361.71|359.31|361.64|359.24|0
1649153310000|2022-04-05 10:08:30|361.64|359.24|361.49|359.09|361.71|359.31|361.49|359.09|0
1649153320000|2022-04-05 10:08:40|361.42|359.02|361.28|358.88|361.42|359.02|361.28|358.88|0
1649153330000|2022-04-05 10:08:50|361.14|358.74|360.99|358.59|361.14|358.74|360.99|358.59|0
1649153340000|2022-04-05 10:09:00|360.85|358.45|360.7|358.3|360.85|358.45|360.7|358.3|0
1649153350000|2022-04-05 10:09:10|360.41|358.01|360.12|357.72|360.41|358.01|360.12|357.72|0
1649153360000|2022-04-05 10:09:20|359.26|356.86|358.97|356.57|359.26|356.86|358.97|356.57|0
1649153370000|2022-04-05 10:09:30|359.26|356.86|359.4|357|359.4|357|359.26|356.86|0
1649153380000|2022-04-05 10:09:40|359.47|357.07|359.26|356.86|359.69|357.29|359.26|356.86|0
1649153390000|2022-04-05 10:09:50|359.12|356.72|359.26|356.86|359.26|356.86|358.83|356.43|0
1649153400000|2022-04-05 10:10:00|359.12|356.72|359.26|356.86|359.26|356.86|359.12|356.72|0
1649153410000|2022-04-05 10:10:10|359.4|357|359.11|356.71|359.4|357|359.11|356.71|0
1649153420000|2022-04-05 10:10:20|359.26|356.86|359.11|356.71|359.26|356.86|359.11|356.71|0
1649153430000|2022-04-05 10:10:30|359.18|356.78|359.47|357.07|359.47|357.07|359.18|356.78|0
1649153440000|2022-04-05 10:10:40|359.4|357|359.26|356.86|359.4|357|359.26|356.86|0
1649153450000|2022-04-05 10:10:50|359.11|356.71|359.11|356.71|359.26|356.86|359.11|356.71|0
1649153460000|2022-04-05 10:11:00|359.18|356.78|359.4|357|359.4|357|359.18|356.78|0
1649153470000|2022-04-05 10:11:10|359.55|357.15|359.4|357|359.55|357.15|359.4|357|0
1649153490000|2022-04-05 10:11:30|359.26|356.86|359.11|356.71|359.26|356.86|358.97|356.57|0
1649153500000|2022-04-05 10:11:40|359.26|356.86|359.26|356.86|359.4|357|359.11|356.71|0
1649153510000|2022-04-05 10:11:50|359.18|356.78|359.26|356.86|359.26|356.86|359.18|356.78|0
1649153520000|2022-04-05 10:12:00|359.18|356.78|359.11|356.71|359.18|356.78|358.97|356.57|0
1649153530000|2022-04-05 10:12:10|358.97|356.57|359.04|356.64|359.11|356.71|358.97|356.57|0
1649153540000|2022-04-05 10:12:20|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1649153550000|2022-04-05 10:12:30|359.04|356.64|358.83|356.43|359.04|356.64|358.83|356.43|0
1649153570000|2022-04-05 10:12:50|358.68|356.28|358.68|356.28|358.83|356.43|358.68|356.28|0
1649153580000|2022-04-05 10:13:00|358.83|356.43|358.83|356.43|358.97|356.57|358.83|356.43|0
1649153600000|2022-04-05 10:13:20|358.68|356.28|358.83|356.43|358.83|356.43|358.68|356.28|0
1649153610000|2022-04-05 10:13:30|358.68|356.28|358.97|356.57|358.97|356.57|358.68|356.28|0
1649153620000|2022-04-05 10:13:40|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1649153630000|2022-04-05 10:13:50|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1649153640000|2022-04-05 10:14:00|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1649153660000|2022-04-05 10:14:20|359.26|356.86|359.4|357|359.4|357|359.26|356.86|0
1649153680000|2022-04-05 10:14:40|359.26|356.86|359.4|357|359.4|357|359.26|356.86|0
1649153690000|2022-04-05 10:14:50|359.33|356.93|359.26|356.86|359.4|357|359.26|356.86|0
1649153700000|2022-04-05 10:15:00|359.11|356.71|359.4|357|359.4|357|359.11|356.71|0
1649153710000|2022-04-05 10:15:10|359.55|357.15|359.26|356.86|359.55|357.15|359.18|356.78|0
1649153720000|2022-04-05 10:15:20|359.11|356.71|359.55|357.15|359.55|357.15|359.11|356.71|0
1649153730000|2022-04-05 10:15:30|359.69|357.29|359.55|357.15|359.69|357.29|359.55|357.15|0
1649153740000|2022-04-05 10:15:40|359.69|357.29|359.54|357.14|359.69|357.29|359.54|357.14|0
1649153750000|2022-04-05 10:15:50|359.69|357.29|359.76|357.36|359.76|357.36|359.69|357.29|0
1649153760000|2022-04-05 10:16:00|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1649153770000|2022-04-05 10:16:10|359.76|357.36|359.69|357.29|359.83|357.43|359.69|357.29|0
1649153790000|2022-04-05 10:16:30|359.54|357.14|359.61|357.21|359.69|357.29|359.54|357.14|0
1649153800000|2022-04-05 10:16:40|359.69|357.29|359.83|357.43|359.83|357.43|359.69|357.29|0
1649153810000|2022-04-05 10:16:50|359.69|357.29|359.98|357.58|359.98|357.58|359.69|357.29|0
1649153820000|2022-04-05 10:17:00|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649153830000|2022-04-05 10:17:10|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1649153840000|2022-04-05 10:17:20|359.83|357.43|359.98|357.58|359.98|357.58|359.83|357.43|0
1649153850000|2022-04-05 10:17:30|359.83|357.43|359.9|357.5|359.9|357.5|359.83|357.43|0
1649153860000|2022-04-05 10:17:40|359.98|357.58|360.12|357.72|360.12|357.72|359.98|357.58|0
1649153870000|2022-04-05 10:17:50|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1649153880000|2022-04-05 10:18:00|360.05|357.65|359.98|357.58|360.05|357.65|359.98|357.58|0
1649153890000|2022-04-05 10:18:10|360.12|357.72|359.98|357.58|360.12|357.72|359.98|357.58|0
1649153920000|2022-04-05 10:18:40|360.12|357.72|360.12|357.72|360.12|357.72|360.05|357.65|0
1649153930000|2022-04-05 10:18:50|360.05|357.65|359.98|357.58|360.05|357.65|359.98|357.58|0
1649153940000|2022-04-05 10:19:00|359.69|357.29|359.98|357.58|359.98|357.58|359.69|357.29|0
1649153960000|2022-04-05 10:19:20|360.12|357.72|360.12|357.72|360.12|357.72|360.12|357.72|0
1649153970000|2022-04-05 10:19:30|360.26|357.86|360.26|357.86|360.26|357.86|360.26|357.86|0
1649153980000|2022-04-05 10:19:40|360.12|357.72|360.26|357.86|360.26|357.86|360.12|357.72|0
1649153990000|2022-04-05 10:19:50|360.12|357.72|360.26|357.86|360.26|357.86|360.12|357.72|0
1649154000000|2022-04-05 10:20:00|360.19|357.79|360.26|357.86|360.26|357.86|360.19|357.79|0
1649154010000|2022-04-05 10:20:10|360.33|357.93|360.12|357.72|360.41|358.01|360.12|357.72|0
1649154040000|2022-04-05 10:20:40|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1649154050000|2022-04-05 10:20:50|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649154060000|2022-04-05 10:21:00|359.69|357.29|359.4|357|359.69|357.29|359.4|357|0
1649154070000|2022-04-05 10:21:10|359.25|356.85|359.32|356.92|359.32|356.92|359.11|356.71|0
1649154080000|2022-04-05 10:21:20|359.4|357|359.25|356.85|359.4|357|359.25|356.85|0
1649154090000|2022-04-05 10:21:30|359.18|356.78|359.25|356.85|359.25|356.85|359.11|356.71|0
1649154100000|2022-04-05 10:21:40|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1649154110000|2022-04-05 10:21:50|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1649154120000|2022-04-05 10:22:00|359.4|357|359.25|356.85|359.4|357|359.11|356.71|0
1649154130000|2022-04-05 10:22:10|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1649154140000|2022-04-05 10:22:20|359.25|356.85|358.97|356.57|359.25|356.85|358.97|356.57|0
1649154150000|2022-04-05 10:22:30|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1649154160000|2022-04-05 10:22:40|359.18|356.78|358.97|356.57|359.18|356.78|358.97|356.57|0
1649154170000|2022-04-05 10:22:50|359.03|356.63|358.97|356.57|359.03|356.63|358.97|356.57|0
1649154180000|2022-04-05 10:23:00|358.82|356.42|358.68|356.28|358.82|356.42|358.68|356.28|0
1649154190000|2022-04-05 10:23:10|358.25|355.85|358.1|355.7|358.25|355.85|358.1|355.7|0
1649154200000|2022-04-05 10:23:20|358.25|355.85|358.39|355.99|358.39|355.99|358.25|355.85|0
1649154210000|2022-04-05 10:23:30|358.46|356.06|358.39|355.99|358.46|356.06|358.39|355.99|0
1649154230000|2022-04-05 10:23:50|358.53|356.13|358.39|355.99|358.53|356.13|358.39|355.99|0
1649154240000|2022-04-05 10:24:00|358.1|355.7|358.03|355.63|358.1|355.7|357.96|355.56|0
1649154250000|2022-04-05 10:24:10|358.1|355.7|357.96|355.56|358.1|355.7|357.96|355.56|0
1649154260000|2022-04-05 10:24:20|357.88|355.48|357.81|355.41|357.96|355.56|357.81|355.41|0
1649154280000|2022-04-05 10:24:40|357.74|355.34|357.67|355.27|357.81|355.41|357.67|355.27|0
1649154290000|2022-04-05 10:24:50|357.74|355.34|358.1|355.7|358.1|355.7|357.74|355.34|0
1649154300000|2022-04-05 10:25:00|358.39|355.99|358.46|356.06|358.46|356.06|358.39|355.99|0
1649154310000|2022-04-05 10:25:10|358.39|355.99|358.24|355.84|358.39|355.99|358.17|355.77|0
1649154320000|2022-04-05 10:25:20|358.17|355.77|358.24|355.84|358.24|355.84|358.1|355.7|0
1649154330000|2022-04-05 10:25:30|358.1|355.7|357.96|355.56|358.1|355.7|357.96|355.56|0
1649154340000|2022-04-05 10:25:40|358.24|355.84|358.24|355.84|358.39|355.99|358.24|355.84|0
1649154350000|2022-04-05 10:25:50|358.31|355.91|358.39|355.99|358.39|355.99|358.31|355.91|0
1649154360000|2022-04-05 10:26:00|358.53|356.13|358.68|356.28|358.68|356.28|358.53|356.13|0
1649154370000|2022-04-05 10:26:10|358.39|355.99|358.24|355.84|358.39|355.99|358.24|355.84|0
1649154380000|2022-04-05 10:26:20|358.31|355.91|358.1|355.7|358.31|355.91|358.1|355.7|0
1649154390000|2022-04-05 10:26:30|358.24|355.84|358.17|355.77|358.24|355.84|358.17|355.77|0
1649154400000|2022-04-05 10:26:40|358.1|355.7|358.1|355.7|358.24|355.84|358.1|355.7|0
1649154410000|2022-04-05 10:26:50|358.17|355.77|358.24|355.84|358.24|355.84|358.17|355.77|0
1649154420000|2022-04-05 10:27:00|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1649154430000|2022-04-05 10:27:10|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1649154440000|2022-04-05 10:27:20|358.6|356.2|358.53|356.13|358.6|356.2|358.53|356.13|0
1649154450000|2022-04-05 10:27:30|358.39|355.99|358.24|355.84|358.39|355.99|358.24|355.84|0
1649154470000|2022-04-05 10:27:50|358.1|355.7|357.96|355.56|358.1|355.7|357.96|355.56|0
1649154480000|2022-04-05 10:28:00|357.88|355.48|358.24|355.84|358.24|355.84|357.88|355.48|0
1649154490000|2022-04-05 10:28:10|358.1|355.7|358.1|355.7|358.1|355.7|358.02|355.62|0
1649154500000|2022-04-05 10:28:20|358.02|355.62|358.39|355.99|358.39|355.99|358.02|355.62|0
1649154530000|2022-04-05 10:28:50|358.24|355.84|358.39|355.99|358.39|355.99|358.24|355.84|0
1649154540000|2022-04-05 10:29:00|358.53|356.13|358.53|356.13|358.6|356.2|358.53|356.13|0
1649154550000|2022-04-05 10:29:10|358.67|356.27|358.74|356.34|358.74|356.34|358.67|356.27|0
1649154560000|2022-04-05 10:29:20|358.82|356.42|358.82|356.42|358.82|356.42|358.74|356.34|0
1649154570000|2022-04-05 10:29:30|358.67|356.27|358.82|356.42|358.82|356.42|358.67|356.27|0
1649154580000|2022-04-05 10:29:40|358.74|356.34|358.82|356.42|358.82|356.42|358.74|356.34|0
1649154590000|2022-04-05 10:29:50|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1649154600000|2022-04-05 10:30:00|358.74|356.34|358.82|356.42|358.82|356.42|358.74|356.34|0
1649154610000|2022-04-05 10:30:10|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1649154620000|2022-04-05 10:30:20|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1649154630000|2022-04-05 10:30:30|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1649154640000|2022-04-05 10:30:40|358.96|356.56|359.11|356.71|359.11|356.71|358.96|356.56|0
1649154650000|2022-04-05 10:30:50|358.96|356.56|359.11|356.71|359.11|356.71|358.96|356.56|0
1649154660000|2022-04-05 10:31:00|359.25|356.85|359.39|356.99|359.39|356.99|359.25|356.85|0
1649154670000|2022-04-05 10:31:10|359.54|357.14|359.68|357.28|359.68|357.28|359.54|357.14|0
1649154680000|2022-04-05 10:31:20|359.61|357.21|359.39|356.99|359.61|357.21|359.39|356.99|0
1649154690000|2022-04-05 10:31:30|359.54|357.14|359.18|356.78|359.54|357.14|359.18|356.78|0
1649154700000|2022-04-05 10:31:40|359.11|356.71|359.25|356.85|359.25|356.85|359.11|356.71|0
1649154710000|2022-04-05 10:31:50|359.11|356.71|359.25|356.85|359.25|356.85|359.11|356.71|0
1649154720000|2022-04-05 10:32:00|359.03|356.63|358.96|356.56|359.03|356.63|358.96|356.56|0
1649154730000|2022-04-05 10:32:10|358.82|356.42|358.67|356.27|358.82|356.42|358.67|356.27|0
1649154740000|2022-04-05 10:32:20|358.82|356.42|358.53|356.13|358.82|356.42|358.53|356.13|0
1649154750000|2022-04-05 10:32:30|358.6|356.2|358.53|356.13|358.67|356.27|358.53|356.13|0
1649154760000|2022-04-05 10:32:40|358.45|356.05|358.24|355.84|358.45|356.05|358.24|355.84|0
1649154770000|2022-04-05 10:32:50|358.39|355.99|358.31|355.91|358.39|355.99|358.24|355.84|0
1649154780000|2022-04-05 10:33:00|358.39|355.99|358.67|356.27|358.67|356.27|358.31|355.91|0
1649154790000|2022-04-05 10:33:10|358.82|356.42|358.67|356.27|358.82|356.42|358.67|356.27|0
1649154800000|2022-04-05 10:33:20|358.82|356.42|358.67|356.27|358.82|356.42|358.53|356.13|0
1649154810000|2022-04-05 10:33:30|358.96|356.56|359.03|356.63|359.03|356.63|358.96|356.56|0
1649154820000|2022-04-05 10:33:40|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1649154830000|2022-04-05 10:33:50|359.03|356.63|359.03|356.63|359.03|356.63|359.03|356.63|0
1649154840000|2022-04-05 10:34:00|358.96|356.56|359.03|356.63|359.03|356.63|358.96|356.56|0
1649154850000|2022-04-05 10:34:10|358.96|356.56|358.96|356.56|359.03|356.63|358.96|356.56|0
1649154860000|2022-04-05 10:34:20|358.89|356.49|358.38|355.98|358.89|356.49|358.38|355.98|0
1649154870000|2022-04-05 10:34:30|358.31|355.91|358.24|355.84|358.38|355.98|358.24|355.84|0
1649154880000|2022-04-05 10:34:40|358.17|355.77|357.81|355.41|358.24|355.84|357.81|355.41|0
1649154890000|2022-04-05 10:34:50|357.67|355.27|357.67|355.27|357.81|355.41|357.67|355.27|0
1649154900000|2022-04-05 10:35:00|357.95|355.55|357.81|355.41|357.95|355.55|357.73|355.33|0
1649154910000|2022-04-05 10:35:10|357.73|355.33|357.67|355.27|357.73|355.33|357.52|355.12|0
1649154920000|2022-04-05 10:35:20|357.66|355.26|357.52|355.12|357.66|355.26|357.52|355.12|0
1649154930000|2022-04-05 10:35:30|357.45|355.05|357.38|354.98|357.52|355.12|357.38|354.98|0
1649154940000|2022-04-05 10:35:40|357.45|355.05|357.45|355.05|357.52|355.12|357.38|354.98|0
1649154950000|2022-04-05 10:35:50|357.3|354.9|357.38|354.98|357.38|354.98|357.23|354.83|0
1649154960000|2022-04-05 10:36:00|357.52|355.12|357.45|355.05|357.52|355.12|357.38|354.98|0
1649154970000|2022-04-05 10:36:10|357.52|355.12|357.38|354.98|357.52|355.12|357.38|354.98|0
1649154990000|2022-04-05 10:36:30|357.23|354.83|357.3|354.9|357.38|354.98|357.23|354.83|0
1649155000000|2022-04-05 10:36:40|357.23|354.83|357.23|354.83|357.38|354.98|357.23|354.83|0
1649155010000|2022-04-05 10:36:50|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1649155030000|2022-04-05 10:37:10|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1649155050000|2022-04-05 10:37:30|357.81|355.41|357.81|355.41|357.81|355.41|357.66|355.26|0
1649155060000|2022-04-05 10:37:40|357.95|355.55|358.1|355.7|358.1|355.7|357.95|355.55|0
1649155070000|2022-04-05 10:37:50|357.95|355.55|357.95|355.55|357.95|355.55|357.81|355.41|0
1649155080000|2022-04-05 10:38:00|358.1|355.7|358.1|355.7|358.24|355.84|358.1|355.7|0
1649155090000|2022-04-05 10:38:10|358.16|355.76|358.1|355.7|358.16|355.76|358.1|355.7|0
1649155100000|2022-04-05 10:38:20|358.16|355.76|358.1|355.7|358.16|355.76|358.1|355.7|0
1649155110000|2022-04-05 10:38:30|357.95|355.55|357.81|355.41|357.95|355.55|357.81|355.41|0
1649155120000|2022-04-05 10:38:40|357.95|355.55|357.81|355.41|357.95|355.55|357.81|355.41|0
1649155130000|2022-04-05 10:38:50|357.95|355.55|357.66|355.26|357.95|355.55|357.66|355.26|0
1649155140000|2022-04-05 10:39:00|357.52|355.12|357.38|354.98|357.52|355.12|357.38|354.98|0
1649155150000|2022-04-05 10:39:10|357.3|354.9|357.44|355.04|357.52|355.12|357.3|354.9|0
1649155160000|2022-04-05 10:39:20|357.52|355.12|357.73|355.33|357.73|355.33|357.52|355.12|0
1649155170000|2022-04-05 10:39:30|357.81|355.41|357.81|355.41|357.81|355.41|357.66|355.26|0
1649155180000|2022-04-05 10:39:40|357.73|355.33|357.66|355.26|357.73|355.33|357.66|355.26|0
1649155190000|2022-04-05 10:39:50|357.81|355.41|357.81|355.41|357.81|355.41|357.81|355.41|0
1649155200000|2022-04-05 10:40:00|357.66|355.26|357.66|355.26|357.66|355.26|357.66|355.26|0
1649155210000|2022-04-05 10:40:10|357.81|355.41|357.81|355.41|357.81|355.41|357.81|355.41|0
1649155230000|2022-04-05 10:40:30|357.88|355.48|357.95|355.55|357.95|355.55|357.88|355.48|0
1649155240000|2022-04-05 10:40:40|357.88|355.48|357.95|355.55|357.95|355.55|357.88|355.48|0
1649155250000|2022-04-05 10:40:50|358.02|355.62|358.09|355.69|358.09|355.69|358.02|355.62|0
1649155260000|2022-04-05 10:41:00|358.16|355.76|358.16|355.76|358.16|355.76|358.09|355.69|0
1649155270000|2022-04-05 10:41:10|358.02|355.62|358.09|355.69|358.09|355.69|358.02|355.62|0
1649155290000|2022-04-05 10:41:30|358.24|355.84|358.09|355.69|358.24|355.84|358.09|355.69|0
1649155310000|2022-04-05 10:41:50|358.24|355.84|358.24|355.84|358.31|355.91|358.24|355.84|0
1649155320000|2022-04-05 10:42:00|358.38|355.98|358.38|355.98|358.38|355.98|358.31|355.91|0
1649155330000|2022-04-05 10:42:10|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1649155360000|2022-04-05 10:42:40|358.59|356.19|358.67|356.27|358.81|356.41|358.53|356.13|0
1649155370000|2022-04-05 10:42:50|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1649155380000|2022-04-05 10:43:00|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1649155390000|2022-04-05 10:43:10|358.52|356.12|358.67|356.27|358.67|356.27|358.52|356.12|0
1649155400000|2022-04-05 10:43:20|358.74|356.34|358.67|356.27|358.81|356.41|358.67|356.27|0
1649155410000|2022-04-05 10:43:30|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1649155420000|2022-04-05 10:43:40|358.45|356.05|358.52|356.12|358.52|356.12|358.38|355.98|0
1649155430000|2022-04-05 10:43:50|358.67|356.27|358.52|356.12|358.67|356.27|358.52|356.12|0
1649155440000|2022-04-05 10:44:00|358.59|356.19|358.52|356.12|358.67|356.27|358.52|356.12|0
1649155450000|2022-04-05 10:44:10|358.67|356.27|358.52|356.12|358.67|356.27|358.52|356.12|0
1649155460000|2022-04-05 10:44:20|358.67|356.27|358.52|356.12|358.67|356.27|358.52|356.12|0
1649155470000|2022-04-05 10:44:30|358.59|356.19|358.67|356.27|358.67|356.27|358.59|356.19|0
1649155480000|2022-04-05 10:44:40|358.81|356.41|358.81|356.41|358.81|356.41|358.67|356.27|0
1649155500000|2022-04-05 10:45:00|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1649155510000|2022-04-05 10:45:10|358.81|356.41|358.81|356.41|358.81|356.41|358.67|356.27|0
1649155520000|2022-04-05 10:45:20|358.74|356.34|358.67|356.27|358.74|356.34|358.67|356.27|0
1649155530000|2022-04-05 10:45:30|358.81|356.41|358.96|356.56|358.96|356.56|358.81|356.41|0
1649155540000|2022-04-05 10:45:40|358.81|356.41|358.09|355.69|358.81|356.41|358.09|355.69|0
1649155560000|2022-04-05 10:46:00|358.24|355.84|358.09|355.69|358.24|355.84|358.09|355.69|0
1649155570000|2022-04-05 10:46:10|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1649155580000|2022-04-05 10:46:20|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1649155590000|2022-04-05 10:46:30|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1649155600000|2022-04-05 10:46:40|358.52|356.12|358.38|355.98|358.52|356.12|358.38|355.98|0
1649155610000|2022-04-05 10:46:50|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1649155620000|2022-04-05 10:47:00|358.59|356.19|358.67|356.27|358.67|356.27|358.59|356.19|0
1649155630000|2022-04-05 10:47:10|358.45|356.05|358.52|356.12|358.52|356.12|358.45|356.05|0
1649155650000|2022-04-05 10:47:30|358.45|356.05|358.52|356.12|358.52|356.12|358.45|356.05|0
1649155660000|2022-04-05 10:47:40|358.67|356.27|358.52|356.12|358.67|356.27|358.52|356.12|0
1649155670000|2022-04-05 10:47:50|358.67|356.27|358.52|356.12|358.67|356.27|358.52|356.12|0
1649155680000|2022-04-05 10:48:00|358.67|356.27|358.52|356.12|358.67|356.27|358.52|356.12|0
1649155690000|2022-04-05 10:48:10|358.45|356.05|358.52|356.12|358.52|356.12|358.45|356.05|0
1649155700000|2022-04-05 10:48:20|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1649155720000|2022-04-05 10:48:40|358.81|356.41|358.81|356.41|358.81|356.41|358.74|356.34|0
1649155730000|2022-04-05 10:48:50|358.95|356.55|358.81|356.41|358.95|356.55|358.81|356.41|0
1649155740000|2022-04-05 10:49:00|358.88|356.48|358.95|356.55|358.95|356.55|358.88|356.48|0
1649155760000|2022-04-05 10:49:20|358.88|356.48|358.95|356.55|358.95|356.55|358.88|356.48|0
1649155770000|2022-04-05 10:49:30|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1649155780000|2022-04-05 10:49:40|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1649155800000|2022-04-05 10:50:00|358.67|356.27|358.81|356.41|358.81|356.41|358.67|356.27|0
1649155810000|2022-04-05 10:50:10|358.59|356.19|358.95|356.55|358.95|356.55|358.59|356.19|0
1649155840000|2022-04-05 10:50:40|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1649155850000|2022-04-05 10:50:50|358.88|356.48|358.95|356.55|358.95|356.55|358.88|356.48|0
1649155860000|2022-04-05 10:51:00|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1649155870000|2022-04-05 10:51:10|359.31|356.91|359.39|356.99|359.39|356.99|359.24|356.84|0
1649155880000|2022-04-05 10:51:20|359.31|356.91|359.39|356.99|359.39|356.99|359.31|356.91|0
1649155890000|2022-04-05 10:51:30|359.53|357.13|359.53|357.13|359.53|357.13|359.53|357.13|0
1649155900000|2022-04-05 10:51:40|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1649155910000|2022-04-05 10:51:50|359.53|357.13|359.45|357.05|359.53|357.13|359.39|356.99|0
1649155920000|2022-04-05 10:52:00|359.39|356.99|359.53|357.13|359.53|357.13|359.39|356.99|0
1649155930000|2022-04-05 10:52:10|359.67|357.27|359.67|357.27|359.67|357.27|359.53|357.13|0
1649155940000|2022-04-05 10:52:20|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1649155950000|2022-04-05 10:52:30|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1649155970000|2022-04-05 10:52:50|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1649155980000|2022-04-05 10:53:00|359.96|357.56|360.11|357.71|360.11|357.71|359.96|357.56|0
1649155990000|2022-04-05 10:53:10|360.25|357.85|360.11|357.71|360.25|357.85|360.11|357.71|0
1649156000000|2022-04-05 10:53:20|359.96|357.56|360.11|357.71|360.11|357.71|359.96|357.56|0
1649156010000|2022-04-05 10:53:30|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1649156030000|2022-04-05 10:53:50|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1649156050000|2022-04-05 10:54:10|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1649156060000|2022-04-05 10:54:20|360.11|357.71|360.03|357.63|360.11|357.71|359.96|357.56|0
1649156070000|2022-04-05 10:54:30|359.96|357.56|359.96|357.56|360.11|357.71|359.96|357.56|0
1649156080000|2022-04-05 10:54:40|359.89|357.49|359.96|357.56|359.96|357.56|359.89|357.49|0
1649156100000|2022-04-05 10:55:00|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1649156110000|2022-04-05 10:55:10|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1649156130000|2022-04-05 10:55:30|359.6|357.2|359.67|357.27|359.67|357.27|359.6|357.2|0
1649156140000|2022-04-05 10:55:40|359.74|357.34|359.82|357.42|359.82|357.42|359.74|357.34|0
1649156150000|2022-04-05 10:55:50|359.89|357.49|359.82|357.42|359.89|357.49|359.82|357.42|0
1649156160000|2022-04-05 10:56:00|359.89|357.49|359.96|357.56|359.96|357.56|359.89|357.49|0
1649156170000|2022-04-05 10:56:10|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1649156180000|2022-04-05 10:56:20|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1649156190000|2022-04-05 10:56:30|359.6|357.2|359.53|357.13|359.6|357.2|359.53|357.13|0
1649156200000|2022-04-05 10:56:40|359.67|357.27|359.6|357.2|359.67|357.27|359.53|357.13|0
1649156210000|2022-04-05 10:56:50|359.67|357.27|359.53|357.13|359.67|357.27|359.53|357.13|0
1649156220000|2022-04-05 10:57:00|359.67|357.27|359.67|357.27|359.67|357.27|359.53|357.13|0
1649156240000|2022-04-05 10:57:20|359.82|357.42|359.74|357.34|359.82|357.42|359.74|357.34|0
1649156250000|2022-04-05 10:57:30|359.82|357.42|359.82|357.42|359.82|357.42|359.67|357.27|0
1649156260000|2022-04-05 10:57:40|359.74|357.34|359.82|357.42|359.82|357.42|359.74|357.34|0
1649156270000|2022-04-05 10:57:50|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1649156280000|2022-04-05 10:58:00|359.88|357.48|359.82|357.42|359.88|357.48|359.82|357.42|0
1649156290000|2022-04-05 10:58:10|359.88|357.48|359.96|357.56|359.96|357.56|359.82|357.42|0
1649156300000|2022-04-05 10:58:20|360.1|357.7|360.1|357.7|360.1|357.7|359.96|357.56|0
1649156310000|2022-04-05 10:58:30|360.17|357.77|360.25|357.85|360.25|357.85|360.17|357.77|0
1649156340000|2022-04-05 10:59:00|360.32|357.92|360.1|357.7|360.32|357.92|360.1|357.7|0
1649156350000|2022-04-05 10:59:10|360.25|357.85|360.1|357.7|360.25|357.85|360.1|357.7|0
1649156360000|2022-04-05 10:59:20|360.17|357.77|360.1|357.7|360.17|357.77|360.1|357.7|0
1649156370000|2022-04-05 10:59:30|359.96|357.56|359.81|357.41|359.96|357.56|359.81|357.41|0
1649156380000|2022-04-05 10:59:40|359.96|357.56|359.81|357.41|359.96|357.56|359.81|357.41|0
1649156390000|2022-04-05 10:59:50|359.96|357.56|360.1|357.7|360.1|357.7|359.96|357.56|0
1649156400000|2022-04-05 11:00:00|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1649156410000|2022-04-05 11:00:10|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1649156420000|2022-04-05 11:00:20|359.96|357.56|360.1|357.7|360.1|357.7|359.96|357.56|0
1649156440000|2022-04-05 11:00:40|360.25|357.85|360.1|357.7|360.25|357.85|360.1|357.7|0
1649156450000|2022-04-05 11:00:50|360.25|357.85|360.1|357.7|360.25|357.85|360.1|357.7|0
1649156460000|2022-04-05 11:01:00|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1649156480000|2022-04-05 11:01:20|359.81|357.41|359.96|357.56|359.96|357.56|359.81|357.41|0
1649156490000|2022-04-05 11:01:30|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1649156500000|2022-04-05 11:01:40|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1649156510000|2022-04-05 11:01:50|359.81|357.41|359.67|357.27|359.81|357.41|359.67|357.27|0
1649156520000|2022-04-05 11:02:00|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1649156530000|2022-04-05 11:02:10|359.67|357.27|359.96|357.56|359.96|357.56|359.67|357.27|0
1649156540000|2022-04-05 11:02:20|360.03|357.63|359.96|357.56|360.03|357.63|359.96|357.56|0
1649156550000|2022-04-05 11:02:30|359.81|357.41|359.81|357.41|359.96|357.56|359.81|357.41|0
1649156580000|2022-04-05 11:03:00|359.67|357.27|359.52|357.12|359.67|357.27|359.52|357.12|0
1649156590000|2022-04-05 11:03:10|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1649156600000|2022-04-05 11:03:20|359.45|357.05|359.52|357.12|359.52|357.12|359.45|357.05|0
1649156630000|2022-04-05 11:03:50|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1649156640000|2022-04-05 11:04:00|359.52|357.12|359.52|357.12|359.67|357.27|359.52|357.12|0
1649156660000|2022-04-05 11:04:20|359.67|357.27|359.52|357.12|359.67|357.27|359.52|357.12|0
1649156670000|2022-04-05 11:04:30|359.67|357.27|359.67|357.27|359.67|357.27|359.59|357.19|0
1649156680000|2022-04-05 11:04:40|360.1|357.7|360.03|357.63|360.1|357.7|360.03|357.63|0
1649156690000|2022-04-05 11:04:50|359.67|357.27|359.67|357.27|359.81|357.41|359.67|357.27|0
1649156700000|2022-04-05 11:05:00|359.81|357.41|359.96|357.56|359.96|357.56|359.81|357.41|0
1649156710000|2022-04-05 11:05:10|359.81|357.41|359.81|357.41|359.88|357.48|359.81|357.41|0
1649156720000|2022-04-05 11:05:20|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1649156730000|2022-04-05 11:05:30|359.74|357.34|359.74|357.34|359.81|357.41|359.67|357.27|0
1649156740000|2022-04-05 11:05:40|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1649156750000|2022-04-05 11:05:50|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1649156760000|2022-04-05 11:06:00|359.67|357.27|359.38|356.98|359.67|357.27|359.38|356.98|0
1649156770000|2022-04-05 11:06:10|359.45|357.05|359.38|356.98|359.52|357.12|359.38|356.98|0
1649156780000|2022-04-05 11:06:20|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1649156790000|2022-04-05 11:06:30|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1649156800000|2022-04-05 11:06:40|359.59|357.19|359.38|356.98|359.59|357.19|359.38|356.98|0
1649156810000|2022-04-05 11:06:50|359.24|356.84|359.23|356.83|359.24|356.84|359.23|356.83|0
1649156820000|2022-04-05 11:07:00|359.09|356.69|358.95|356.55|359.09|356.69|358.95|356.55|0
1649156830000|2022-04-05 11:07:10|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1649156840000|2022-04-05 11:07:20|358.95|356.55|359.09|356.69|359.09|356.69|358.95|356.55|0
1649156850000|2022-04-05 11:07:30|358.95|356.55|358.8|356.4|358.95|356.55|358.8|356.4|0
1649156860000|2022-04-05 11:07:40|358.95|356.55|358.51|356.11|358.95|356.55|358.51|356.11|0
1649156870000|2022-04-05 11:07:50|358.58|356.18|358.66|356.26|358.66|356.26|358.58|356.18|0
1649156880000|2022-04-05 11:08:00|358.73|356.33|358.8|356.4|358.8|356.4|358.73|356.33|0
1649156890000|2022-04-05 11:08:10|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1649156910000|2022-04-05 11:08:30|358.87|356.47|358.87|356.47|358.87|356.47|358.87|356.47|0
1649156920000|2022-04-05 11:08:40|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1649156940000|2022-04-05 11:09:00|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1649156950000|2022-04-05 11:09:10|358.95|356.55|358.8|356.4|358.95|356.55|358.8|356.4|0
1649156960000|2022-04-05 11:09:20|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1649156980000|2022-04-05 11:09:40|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1649156990000|2022-04-05 11:09:50|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1649157000000|2022-04-05 11:10:00|358.51|356.11|358.51|356.11|358.51|356.11|358.51|356.11|0
1649157020000|2022-04-05 11:10:20|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1649157030000|2022-04-05 11:10:30|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1649157040000|2022-04-05 11:10:40|358.66|356.26|358.66|356.26|358.66|356.26|358.58|356.18|0
1649157050000|2022-04-05 11:10:50|358.51|356.11|358.51|356.11|358.51|356.11|358.51|356.11|0
1649157060000|2022-04-05 11:11:00|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1649157070000|2022-04-05 11:11:10|358.58|356.18|358.51|356.11|358.58|356.18|358.51|356.11|0
1649157090000|2022-04-05 11:11:30|358.37|355.97|358.44|356.04|358.44|356.04|358.37|355.97|0
1649157100000|2022-04-05 11:11:40|358.37|355.97|358.51|356.11|358.58|356.18|358.37|355.97|0
1649157130000|2022-04-05 11:12:10|358.22|355.82|358.37|355.97|358.37|355.97|358.22|355.82|0
1649157140000|2022-04-05 11:12:20|358.29|355.89|358.37|355.97|358.37|355.97|358.29|355.89|0
1649157150000|2022-04-05 11:12:30|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1649157180000|2022-04-05 11:13:00|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1649157190000|2022-04-05 11:13:10|358.08|355.68|357.94|355.54|358.08|355.68|357.94|355.54|0
1649157210000|2022-04-05 11:13:30|358.08|355.68|358.08|355.68|358.08|355.68|358.01|355.61|0
1649157220000|2022-04-05 11:13:40|357.94|355.54|357.94|355.54|357.94|355.54|357.79|355.39|0
1649157240000|2022-04-05 11:14:00|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1649157250000|2022-04-05 11:14:10|358.22|355.82|358.58|356.18|358.58|356.18|358.22|355.82|0
1649157260000|2022-04-05 11:14:20|358.66|356.26|358.51|356.11|358.66|356.26|358.37|355.97|0
1649157270000|2022-04-05 11:14:30|358.37|355.97|358.37|355.97|358.51|356.11|358.37|355.97|0
1649157290000|2022-04-05 11:14:50|358.51|356.11|358.51|356.11|358.51|356.11|358.51|356.11|0
1649157300000|2022-04-05 11:15:00|358.37|355.97|358.66|356.26|358.66|356.26|358.37|355.97|0
1649157310000|2022-04-05 11:15:10|358.8|356.4|358.94|356.54|358.94|356.54|358.8|356.4|0
1649157330000|2022-04-05 11:15:30|358.87|356.47|358.94|356.54|358.94|356.54|358.87|356.47|0
1649157340000|2022-04-05 11:15:40|358.87|356.47|358.8|356.4|358.94|356.54|358.8|356.4|0
1649157350000|2022-04-05 11:15:50|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649157360000|2022-04-05 11:16:00|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1649157370000|2022-04-05 11:16:10|358.65|356.25|358.8|356.4|358.8|356.4|358.65|356.25|0
1649157390000|2022-04-05 11:16:30|358.65|356.25|358.8|356.4|358.8|356.4|358.65|356.25|0
1649157400000|2022-04-05 11:16:40|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649157420000|2022-04-05 11:17:00|358.8|356.4|358.8|356.4|358.94|356.54|358.8|356.4|0
1649157430000|2022-04-05 11:17:10|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649157440000|2022-04-05 11:17:20|358.8|356.4|358.51|356.11|358.8|356.4|358.51|356.11|0
1649157450000|2022-04-05 11:17:30|358.65|356.25|358.51|356.11|358.65|356.25|358.51|356.11|0
1649157490000|2022-04-05 11:18:10|358.65|356.25|358.94|356.54|358.94|356.54|358.65|356.25|0
1649157500000|2022-04-05 11:18:20|358.87|356.47|358.87|356.47|358.87|356.47|358.87|356.47|0
1649157510000|2022-04-05 11:18:30|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1649157520000|2022-04-05 11:18:40|358.94|356.54|358.94|356.54|358.94|356.54|358.87|356.47|0
1649157530000|2022-04-05 11:18:50|358.87|356.47|358.8|356.4|358.87|356.47|358.8|356.4|0
1649157540000|2022-04-05 11:19:00|358.87|356.47|358.94|356.54|358.94|356.54|358.87|356.47|0
1649157550000|2022-04-05 11:19:10|358.87|356.47|358.94|356.54|358.94|356.54|358.8|356.4|0
1649157560000|2022-04-05 11:19:20|359.09|356.69|358.94|356.54|359.09|356.69|358.94|356.54|0
1649157570000|2022-04-05 11:19:30|358.87|356.47|358.72|356.32|358.87|356.47|358.72|356.32|0
1649157580000|2022-04-05 11:19:40|358.94|356.54|359.09|356.69|359.09|356.69|358.94|356.54|0
1649157610000|2022-04-05 11:20:10|359.01|356.61|359.09|356.69|359.09|356.69|358.94|356.54|0
1649157620000|2022-04-05 11:20:20|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649157630000|2022-04-05 11:20:30|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1649157650000|2022-04-05 11:20:50|359.08|356.68|358.94|356.54|359.08|356.68|358.94|356.54|0
1649157660000|2022-04-05 11:21:00|359.08|356.68|359.23|356.83|359.23|356.83|359.08|356.68|0
1649157670000|2022-04-05 11:21:10|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1649157680000|2022-04-05 11:21:20|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1649157700000|2022-04-05 11:21:40|359.59|357.19|359.52|357.12|359.59|357.19|359.52|357.12|0
1649157710000|2022-04-05 11:21:50|359.66|357.26|359.81|357.41|359.81|357.41|359.66|357.26|0
1649157720000|2022-04-05 11:22:00|359.87|357.47|359.81|357.41|359.87|357.47|359.81|357.41|0
1649157730000|2022-04-05 11:22:10|359.66|357.26|359.66|357.26|359.66|357.26|359.52|357.12|0
1649157740000|2022-04-05 11:22:20|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1649157750000|2022-04-05 11:22:30|359.23|356.83|358.94|356.54|359.23|356.83|358.94|356.54|0
1649157760000|2022-04-05 11:22:40|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1649157780000|2022-04-05 11:23:00|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1649157790000|2022-04-05 11:23:10|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1649157800000|2022-04-05 11:23:20|359.23|356.83|359.08|356.68|359.23|356.83|359.08|356.68|0
1649157820000|2022-04-05 11:23:40|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649157830000|2022-04-05 11:23:50|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1649157840000|2022-04-05 11:24:00|358.94|356.54|358.94|356.54|358.94|356.54|358.86|356.46|0
1649157850000|2022-04-05 11:24:10|358.8|356.4|358.94|356.54|358.94|356.54|358.8|356.4|0
1649157860000|2022-04-05 11:24:20|359.08|356.68|359.01|356.61|359.08|356.68|359.01|356.61|0
1649157880000|2022-04-05 11:24:40|359.08|356.68|359.01|356.61|359.08|356.68|358.94|356.54|0
1649157890000|2022-04-05 11:24:50|359.08|356.68|358.94|356.54|359.08|356.68|358.94|356.54|0
1649157900000|2022-04-05 11:25:00|359.01|356.61|359.08|356.68|359.08|356.68|358.94|356.54|0
1649157910000|2022-04-05 11:25:10|358.94|356.54|359.08|356.68|359.08|356.68|358.94|356.54|0
1649157930000|2022-04-05 11:25:30|359.15|356.75|359.23|356.83|359.23|356.83|359.15|356.75|0
1649157940000|2022-04-05 11:25:40|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1649157950000|2022-04-05 11:25:50|359.52|357.12|359.37|356.97|359.52|357.12|359.37|356.97|0
1649157960000|2022-04-05 11:26:00|359.44|357.04|359.52|357.12|359.52|357.12|359.44|357.04|0
1649157970000|2022-04-05 11:26:10|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1649157980000|2022-04-05 11:26:20|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1649157990000|2022-04-05 11:26:30|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1649158000000|2022-04-05 11:26:40|359.51|357.11|359.66|357.26|359.66|357.26|359.51|357.11|0
1649158060000|2022-04-05 11:27:40|359.51|357.11|359.66|357.26|359.66|357.26|359.51|357.11|0
1649158070000|2022-04-05 11:27:50|359.51|357.11|359.66|357.26|359.66|357.26|359.51|357.11|0
1649158080000|2022-04-05 11:28:00|359.51|357.11|359.66|357.26|359.66|357.26|359.51|357.11|0
1649158120000|2022-04-05 11:28:40|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1649158140000|2022-04-05 11:29:00|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1649158150000|2022-04-05 11:29:10|359.95|357.55|360.09|357.69|360.09|357.69|359.95|357.55|0
1649158160000|2022-04-05 11:29:20|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1649158170000|2022-04-05 11:29:30|360.02|357.62|359.95|357.55|360.02|357.62|359.95|357.55|0
1649158200000|2022-04-05 11:30:00|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1649158210000|2022-04-05 11:30:10|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1649158220000|2022-04-05 11:30:20|360.09|357.69|360.23|357.83|360.23|357.83|360.09|357.69|0
1649158240000|2022-04-05 11:30:40|360.3|357.9|360.23|357.83|360.3|357.9|360.23|357.83|0
1649158250000|2022-04-05 11:30:50|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1649158260000|2022-04-05 11:31:00|360.23|357.83|360.23|357.83|360.23|357.83|360.09|357.69|0
1649158270000|2022-04-05 11:31:10|360.16|357.76|360.09|357.69|360.23|357.83|360.09|357.69|0
1649158280000|2022-04-05 11:31:20|360.23|357.83|359.95|357.55|360.23|357.83|359.95|357.55|0
1649158290000|2022-04-05 11:31:30|359.8|357.4|359.95|357.55|359.95|357.55|359.8|357.4|0
1649158300000|2022-04-05 11:31:40|359.8|357.4|359.95|357.55|359.95|357.55|359.8|357.4|0
1649158320000|2022-04-05 11:32:00|360.09|357.69|360.23|357.83|360.23|357.83|360.09|357.69|0
1649158330000|2022-04-05 11:32:10|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1649158340000|2022-04-05 11:32:20|361.73|359.33|360.98|358.58|361.73|359.33|360.98|358.58|0
1649158350000|2022-04-05 11:32:30|360.91|358.51|360.98|358.58|360.98|358.58|360.91|358.51|0
1649158360000|2022-04-05 11:32:40|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1649158370000|2022-04-05 11:32:50|360.98|358.58|360.98|358.58|361.05|358.65|360.98|358.58|0
1649158390000|2022-04-05 11:33:10|360.91|358.51|360.76|358.36|360.91|358.51|360.7|358.3|0
1649158400000|2022-04-05 11:33:20|360.84|358.44|360.69|358.29|360.84|358.44|360.69|358.29|0
1649158410000|2022-04-05 11:33:30|360.62|358.22|360.69|358.29|360.69|358.29|360.62|358.22|0
1649158440000|2022-04-05 11:34:00|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1649158460000|2022-04-05 11:34:20|360.41|358.01|360.55|358.15|360.55|358.15|360.41|358.01|0
1649158470000|2022-04-05 11:34:30|360.62|358.22|360.69|358.29|360.69|358.29|360.55|358.15|0
1649158480000|2022-04-05 11:34:40|360.62|358.22|360.55|358.15|360.62|358.22|360.55|358.15|0
1649158490000|2022-04-05 11:34:50|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1649158500000|2022-04-05 11:35:00|360.62|358.22|360.41|358.01|360.62|358.22|360.41|358.01|0
1649158510000|2022-04-05 11:35:10|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1649158530000|2022-04-05 11:35:30|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1649158540000|2022-04-05 11:35:40|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1649158550000|2022-04-05 11:35:50|361.13|358.73|361.13|358.73|361.13|358.73|360.98|358.58|0
1649158560000|2022-04-05 11:36:00|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649158570000|2022-04-05 11:36:10|361.13|358.73|361.27|358.87|361.27|358.87|361.13|358.73|0
1649158600000|2022-04-05 11:36:40|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1649158610000|2022-04-05 11:36:50|361.27|358.87|361.13|358.73|361.27|358.87|361.13|358.73|0
1649158620000|2022-04-05 11:37:00|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649158630000|2022-04-05 11:37:10|361.2|358.8|361.27|358.87|361.27|358.87|361.2|358.8|0
1649158650000|2022-04-05 11:37:30|361.13|358.73|361.27|358.87|361.27|358.87|361.13|358.73|0
1649158660000|2022-04-05 11:37:40|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1649158670000|2022-04-05 11:37:50|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649158680000|2022-04-05 11:38:00|361.13|358.73|361.13|358.73|361.2|358.8|361.13|358.73|0
1649158690000|2022-04-05 11:38:10|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649158720000|2022-04-05 11:38:40|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1649158730000|2022-04-05 11:38:50|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649158750000|2022-04-05 11:39:10|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1649158760000|2022-04-05 11:39:20|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649158770000|2022-04-05 11:39:30|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1649158780000|2022-04-05 11:39:40|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1649158790000|2022-04-05 11:39:50|361.41|359.01|361.56|359.16|361.56|359.16|361.41|359.01|0
1649158800000|2022-04-05 11:40:00|361.7|359.3|361.7|359.3|361.7|359.3|361.56|359.16|0
1649158810000|2022-04-05 11:40:10|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1649158830000|2022-04-05 11:40:30|361.85|359.45|361.7|359.3|361.85|359.45|361.7|359.3|0
1649158840000|2022-04-05 11:40:40|361.85|359.45|361.85|359.45|361.85|359.45|361.77|359.37|0
1649158850000|2022-04-05 11:40:50|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1649158860000|2022-04-05 11:41:00|361.85|359.45|361.85|359.45|361.85|359.45|361.7|359.3|0
1649158880000|2022-04-05 11:41:20|361.7|359.3|361.7|359.3|361.77|359.37|361.7|359.3|0
1649158890000|2022-04-05 11:41:30|361.77|359.37|361.7|359.3|361.77|359.37|361.7|359.3|0
1649158900000|2022-04-05 11:41:40|361.77|359.37|361.85|359.45|361.85|359.45|361.7|359.3|0
1649158930000|2022-04-05 11:42:10|361.99|359.59|361.85|359.45|361.99|359.59|361.85|359.45|0
1649158940000|2022-04-05 11:42:20|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1649158950000|2022-04-05 11:42:30|361.85|359.45|362.14|359.74|362.14|359.74|361.85|359.45|0
1649158960000|2022-04-05 11:42:40|361.99|359.59|362.42|360.02|362.42|360.02|361.99|359.59|0
1649158970000|2022-04-05 11:42:50|362.57|360.17|362.42|360.02|362.57|360.17|362.42|360.02|0
1649158980000|2022-04-05 11:43:00|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1649158990000|2022-04-05 11:43:10|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649159000000|2022-04-05 11:43:20|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1649159010000|2022-04-05 11:43:30|362.49|360.09|362.42|360.02|362.57|360.17|362.42|360.02|0
1649159030000|2022-04-05 11:43:50|362.28|359.88|362.13|359.73|362.28|359.88|362.13|359.73|0
1649159040000|2022-04-05 11:44:00|362.28|359.88|362.42|360.02|362.42|360.02|362.28|359.88|0
1649159050000|2022-04-05 11:44:10|362.28|359.88|362.57|360.17|362.57|360.17|362.28|359.88|0
1649159060000|2022-04-05 11:44:20|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649159080000|2022-04-05 11:44:40|362.57|360.17|362.57|360.17|362.71|360.31|362.57|360.17|0
1649159090000|2022-04-05 11:44:50|362.71|360.31|362.57|360.17|362.71|360.31|362.57|360.17|0
1649159110000|2022-04-05 11:45:10|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649159120000|2022-04-05 11:45:20|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1649159130000|2022-04-05 11:45:30|362.71|360.31|362.71|360.31|362.71|360.31|362.57|360.17|0
1649159140000|2022-04-05 11:45:40|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1649159150000|2022-04-05 11:45:50|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1649159160000|2022-04-05 11:46:00|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1649159170000|2022-04-05 11:46:10|362.64|360.24|362.57|360.17|362.64|360.24|362.57|360.17|0
1649159190000|2022-04-05 11:46:30|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649159200000|2022-04-05 11:46:40|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1649159210000|2022-04-05 11:46:50|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649159220000|2022-04-05 11:47:00|362.57|360.17|362.42|360.02|362.57|360.17|362.42|360.02|0
1649159230000|2022-04-05 11:47:10|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1649159260000|2022-04-05 11:47:40|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1649159270000|2022-04-05 11:47:50|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1649159290000|2022-04-05 11:48:10|362.64|360.24|362.42|360.02|362.64|360.24|362.42|360.02|0
1649159300000|2022-04-05 11:48:20|362.28|359.88|362.42|360.02|362.42|360.02|362.28|359.88|0
1649159320000|2022-04-05 11:48:40|362.57|360.17|362.42|360.02|362.57|360.17|362.42|360.02|0
1649159340000|2022-04-05 11:49:00|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1649159350000|2022-04-05 11:49:10|362.64|360.24|362.57|360.17|362.64|360.24|362.57|360.17|0
1649159360000|2022-04-05 11:49:20|362.71|360.31|362.57|360.17|362.71|360.31|362.57|360.17|0
1649159400000|2022-04-05 11:50:00|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649159420000|2022-04-05 11:50:20|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1649159460000|2022-04-05 11:51:00|362.13|359.73|362.28|359.88|362.28|359.88|362.13|359.73|0
1649159480000|2022-04-05 11:51:20|362.42|360.02|362.57|360.17|362.57|360.17|362.42|360.02|0
1649159490000|2022-04-05 11:51:30|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1649159500000|2022-04-05 11:51:40|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1649159510000|2022-04-05 11:51:50|362.42|360.02|362.35|359.95|362.42|360.02|362.35|359.95|0
1649159520000|2022-04-05 11:52:00|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1649159530000|2022-04-05 11:52:10|362.13|359.73|362.42|360.02|362.42|360.02|362.13|359.73|0
1649159550000|2022-04-05 11:52:30|362.35|359.95|362.28|359.88|362.35|359.95|362.28|359.88|0
1649159560000|2022-04-05 11:52:40|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649159570000|2022-04-05 11:52:50|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1649159600000|2022-04-05 11:53:20|361.84|359.44|361.84|359.44|361.99|359.59|361.84|359.44|0
1649159610000|2022-04-05 11:53:30|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1649159630000|2022-04-05 11:53:50|362.13|359.73|361.99|359.59|362.13|359.73|361.99|359.59|0
1649159640000|2022-04-05 11:54:00|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649159650000|2022-04-05 11:54:10|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1649159660000|2022-04-05 11:54:20|362.42|360.02|361.99|359.59|362.42|360.02|361.99|359.59|0
1649159680000|2022-04-05 11:54:40|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649159690000|2022-04-05 11:54:50|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1649159700000|2022-04-05 11:55:00|362.05|359.65|362.13|359.73|362.13|359.73|362.05|359.65|0
1649159710000|2022-04-05 11:55:10|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1649159750000|2022-04-05 11:55:50|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649159770000|2022-04-05 11:56:10|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649159830000|2022-04-05 11:57:10|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1649159850000|2022-04-05 11:57:30|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649159870000|2022-04-05 11:57:50|361.84|359.44|361.98|359.58|361.98|359.58|361.84|359.44|0
1649159880000|2022-04-05 11:58:00|361.91|359.51|361.98|359.58|361.98|359.58|361.91|359.51|0
1649159890000|2022-04-05 11:58:10|362.05|359.65|362.05|359.65|362.05|359.65|362.05|359.65|0
1649159900000|2022-04-05 11:58:20|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649159950000|2022-04-05 11:59:10|362.05|359.65|362.05|359.65|362.13|359.73|362.05|359.65|0
1649159960000|2022-04-05 11:59:20|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649159970000|2022-04-05 11:59:30|362.05|359.65|362.13|359.73|362.13|359.73|362.05|359.65|0
1649160000000|2022-04-05 12:00:00|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1649160010000|2022-04-05 12:00:10|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649160020000|2022-04-05 12:00:20|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649160050000|2022-04-05 12:00:50|361.84|359.44|361.69|359.29|361.84|359.44|361.69|359.29|0
1649160060000|2022-04-05 12:01:00|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1649160070000|2022-04-05 12:01:10|361.84|359.44|361.84|359.44|361.84|359.44|361.69|359.29|0
1649160080000|2022-04-05 12:01:20|361.69|359.29|361.84|359.44|361.84|359.44|361.69|359.29|0
1649160090000|2022-04-05 12:01:30|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1649160100000|2022-04-05 12:01:40|362.27|359.87|362.49|360.09|362.56|360.16|362.27|359.87|0
1649160110000|2022-04-05 12:01:50|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1649160120000|2022-04-05 12:02:00|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1649160130000|2022-04-05 12:02:10|362.85|360.45|362.85|360.45|362.85|360.45|362.71|360.31|0
1649160140000|2022-04-05 12:02:20|362.99|360.59|363.14|360.74|363.28|360.88|362.99|360.59|0
1649160150000|2022-04-05 12:02:30|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1649160160000|2022-04-05 12:02:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649160180000|2022-04-05 12:03:00|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1649160190000|2022-04-05 12:03:10|362.77|360.37|362.7|360.3|362.77|360.37|362.7|360.3|0
1649160200000|2022-04-05 12:03:20|362.56|360.16|362.7|360.3|362.7|360.3|362.56|360.16|0
1649160210000|2022-04-05 12:03:30|362.85|360.45|362.77|360.37|362.85|360.45|362.77|360.37|0
1649160220000|2022-04-05 12:03:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649160230000|2022-04-05 12:03:50|362.99|360.59|363.28|360.88|363.28|360.88|362.99|360.59|0
1649160280000|2022-04-05 12:04:40|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1649160300000|2022-04-05 12:05:00|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1649160310000|2022-04-05 12:05:10|363.14|360.74|363.14|360.74|363.14|360.74|362.99|360.59|0
1649160330000|2022-04-05 12:05:30|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1649160340000|2022-04-05 12:05:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649160360000|2022-04-05 12:06:00|362.7|360.3|362.7|360.3|362.7|360.3|362.56|360.16|0
1649160370000|2022-04-05 12:06:10|362.63|360.23|362.7|360.3|362.7|360.3|362.63|360.23|0
1649160380000|2022-04-05 12:06:20|362.56|360.16|362.41|360.01|362.56|360.16|362.41|360.01|0
1649160390000|2022-04-05 12:06:30|362.27|359.87|362.13|359.73|362.27|359.87|362.13|359.73|0
1649160400000|2022-04-05 12:06:40|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1649160410000|2022-04-05 12:06:50|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649160420000|2022-04-05 12:07:00|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1649160430000|2022-04-05 12:07:10|361.98|359.58|361.98|359.58|362.12|359.72|361.98|359.58|0
1649160460000|2022-04-05 12:07:40|361.84|359.44|361.98|359.58|361.98|359.58|361.84|359.44|0
1649160470000|2022-04-05 12:07:50|361.76|359.36|361.84|359.44|361.84|359.44|361.76|359.36|0
1649160480000|2022-04-05 12:08:00|361.69|359.29|361.98|359.58|361.98|359.58|361.69|359.29|0
1649160490000|2022-04-05 12:08:10|362.05|359.65|361.98|359.58|362.05|359.65|361.98|359.58|0
1649160500000|2022-04-05 12:08:20|361.84|359.44|361.84|359.44|361.98|359.58|361.84|359.44|0
1649160510000|2022-04-05 12:08:30|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649160520000|2022-04-05 12:08:40|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1649160530000|2022-04-05 12:08:50|362.19|359.79|362.27|359.87|362.27|359.87|362.19|359.79|0
1649160540000|2022-04-05 12:09:00|362.12|359.72|362.05|359.65|362.12|359.72|362.05|359.65|0
1649160550000|2022-04-05 12:09:10|361.98|359.58|361.98|359.58|361.98|359.58|361.83|359.43|0
1649160560000|2022-04-05 12:09:20|361.83|359.43|361.98|359.58|361.98|359.58|361.83|359.43|0
1649160570000|2022-04-05 12:09:30|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1649160580000|2022-04-05 12:09:40|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649160610000|2022-04-05 12:10:10|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1649160620000|2022-04-05 12:10:20|361.98|359.58|361.69|359.29|361.98|359.58|361.69|359.29|0
1649160630000|2022-04-05 12:10:30|361.76|359.36|361.83|359.43|361.83|359.43|361.76|359.36|0
1649160640000|2022-04-05 12:10:40|361.98|359.58|361.9|359.5|361.98|359.58|361.9|359.5|0
1649160650000|2022-04-05 12:10:50|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1649160670000|2022-04-05 12:11:10|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1649160680000|2022-04-05 12:11:20|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1649160700000|2022-04-05 12:11:40|361.9|359.5|361.83|359.43|361.9|359.5|361.69|359.29|0
1649160710000|2022-04-05 12:11:50|361.98|359.58|362.05|359.65|362.12|359.72|361.98|359.58|0
1649160720000|2022-04-05 12:12:00|362.12|359.72|362.27|359.87|362.27|359.87|362.12|359.72|0
1649160730000|2022-04-05 12:12:10|362.41|360.01|362.12|359.72|362.41|360.01|362.12|359.72|0
1649160740000|2022-04-05 12:12:20|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1649160750000|2022-04-05 12:12:30|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1649160760000|2022-04-05 12:12:40|362.19|359.79|362.27|359.87|362.27|359.87|362.19|359.79|0
1649160770000|2022-04-05 12:12:50|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1649160780000|2022-04-05 12:13:00|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1649160790000|2022-04-05 12:13:10|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1649160800000|2022-04-05 12:13:20|362.12|359.72|361.98|359.58|362.12|359.72|361.98|359.58|0
1649160840000|2022-04-05 12:14:00|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1649160850000|2022-04-05 12:14:10|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1649160860000|2022-04-05 12:14:20|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1649160870000|2022-04-05 12:14:30|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1649160880000|2022-04-05 12:14:40|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1649160890000|2022-04-05 12:14:50|361.54|359.14|361.69|359.29|361.69|359.29|361.54|359.14|0
1649160900000|2022-04-05 12:15:00|361.54|359.14|361.54|359.14|361.54|359.14|361.4|359|0
1649160910000|2022-04-05 12:15:10|361.4|359|361.4|359|361.4|359|361.25|358.85|0
1649160920000|2022-04-05 12:15:20|361.54|359.14|361.4|359|361.54|359.14|361.4|359|0
1649160930000|2022-04-05 12:15:30|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1649160940000|2022-04-05 12:15:40|361.4|359|361.25|358.85|361.4|359|361.25|358.85|0
1649160960000|2022-04-05 12:16:00|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1649160970000|2022-04-05 12:16:10|360.97|358.57|360.82|358.42|360.97|358.57|360.82|358.42|0
1649160980000|2022-04-05 12:16:20|360.68|358.28|360.68|358.28|360.68|358.28|360.53|358.13|0
1649160990000|2022-04-05 12:16:30|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1649161000000|2022-04-05 12:16:40|360.68|358.28|360.89|358.49|360.89|358.49|360.68|358.28|0
1649161010000|2022-04-05 12:16:50|360.97|358.57|360.82|358.42|360.97|358.57|360.82|358.42|0
1649161020000|2022-04-05 12:17:00|360.68|358.28|360.82|358.42|360.82|358.42|360.68|358.28|0
1649161030000|2022-04-05 12:17:10|360.68|358.28|360.68|358.28|360.68|358.28|360.6|358.2|0
1649161040000|2022-04-05 12:17:20|360.75|358.35|360.82|358.42|360.82|358.42|360.68|358.28|0
1649161050000|2022-04-05 12:17:30|360.89|358.49|360.96|358.56|360.96|358.56|360.89|358.49|0
1649161060000|2022-04-05 12:17:40|361.11|358.71|360.96|358.56|361.11|358.71|360.96|358.56|0
1649161070000|2022-04-05 12:17:50|361.11|358.71|361.25|358.85|361.25|358.85|361.11|358.71|0
1649161080000|2022-04-05 12:18:00|361.18|358.78|361.25|358.85|361.25|358.85|361.11|358.71|0
1649161090000|2022-04-05 12:18:10|361.4|359|361.25|358.85|361.4|359|361.25|358.85|0
1649161100000|2022-04-05 12:18:20|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1649161110000|2022-04-05 12:18:30|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1649161130000|2022-04-05 12:18:50|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1649161140000|2022-04-05 12:19:00|361.25|358.85|361.4|359|361.4|359|361.25|358.85|0
1649161150000|2022-04-05 12:19:10|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1649161160000|2022-04-05 12:19:20|361.4|359|361.4|359|361.4|359|361.4|359|0
1649161180000|2022-04-05 12:19:40|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1649161190000|2022-04-05 12:19:50|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1649161200000|2022-04-05 12:20:00|360.96|358.56|360.96|358.56|361.11|358.71|360.96|358.56|0
1649161210000|2022-04-05 12:20:10|360.82|358.42|360.96|358.56|360.96|358.56|360.82|358.42|0
1649161220000|2022-04-05 12:20:20|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1649161230000|2022-04-05 12:20:30|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1649161240000|2022-04-05 12:20:40|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1649161250000|2022-04-05 12:20:50|361.11|358.71|360.96|358.56|361.11|358.71|360.96|358.56|0
1649161260000|2022-04-05 12:21:00|361.11|358.71|360.96|358.56|361.11|358.71|360.96|358.56|0
1649161270000|2022-04-05 12:21:10|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1649161280000|2022-04-05 12:21:20|360.96|358.56|361.11|358.71|361.11|358.71|360.96|358.56|0
1649161290000|2022-04-05 12:21:30|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1649161300000|2022-04-05 12:21:40|361.03|358.63|360.96|358.56|361.11|358.71|360.96|358.56|0
1649161310000|2022-04-05 12:21:50|361.11|358.71|361.11|358.71|361.11|358.71|361.03|358.63|0
1649161320000|2022-04-05 12:22:00|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1649161330000|2022-04-05 12:22:10|361.11|358.71|360.96|358.56|361.11|358.71|360.96|358.56|0
1649161340000|2022-04-05 12:22:20|361.11|358.71|361.03|358.63|361.11|358.71|360.96|358.56|0
1649161350000|2022-04-05 12:22:30|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1649161360000|2022-04-05 12:22:40|361.18|358.78|361.25|358.85|361.25|358.85|361.11|358.71|0
1649161410000|2022-04-05 12:23:30|361.46|359.06|361.32|358.92|361.46|359.06|361.32|358.92|0
1649161420000|2022-04-05 12:23:40|361.4|359|361.25|358.85|361.4|359|361.25|358.85|0
1649161430000|2022-04-05 12:23:50|361.11|358.71|361.03|358.63|361.25|358.85|361.03|358.63|0
1649161440000|2022-04-05 12:24:00|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1649161450000|2022-04-05 12:24:10|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1649161460000|2022-04-05 12:24:20|360.82|358.42|360.53|358.13|360.82|358.42|360.53|358.13|0
1649161470000|2022-04-05 12:24:30|360.67|358.27|359.81|357.41|360.67|358.27|359.81|357.41|0
1649161480000|2022-04-05 12:24:40|359.95|357.55|360.24|357.84|360.24|357.84|359.95|357.55|0
1649161490000|2022-04-05 12:24:50|360.1|357.7|359.66|357.26|360.1|357.7|359.66|357.26|0
1649161500000|2022-04-05 12:25:00|359.38|356.98|359.95|357.55|359.95|357.55|359.38|356.98|0
1649161510000|2022-04-05 12:25:10|359.81|357.41|359.66|357.26|359.95|357.55|359.66|357.26|0
1649161520000|2022-04-05 12:25:20|359.52|357.12|359.52|357.12|359.66|357.26|359.52|357.12|0
1649161530000|2022-04-05 12:25:30|359.66|357.26|359.81|357.41|359.95|357.55|359.66|357.26|0
1649161550000|2022-04-05 12:25:50|359.88|357.48|359.95|357.55|359.95|357.55|359.88|357.48|0
1649161560000|2022-04-05 12:26:00|359.81|357.41|359.95|357.55|359.95|357.55|359.81|357.41|0
1649161570000|2022-04-05 12:26:10|359.81|357.41|359.95|357.55|359.95|357.55|359.81|357.41|0
1649161580000|2022-04-05 12:26:20|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1649161590000|2022-04-05 12:26:30|359.66|357.26|359.95|357.55|359.95|357.55|359.66|357.26|0
1649161600000|2022-04-05 12:26:40|359.81|357.41|359.95|357.55|359.95|357.55|359.81|357.41|0
1649161610000|2022-04-05 12:26:50|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1649161620000|2022-04-05 12:27:00|360.02|357.62|360.1|357.7|360.1|357.7|360.02|357.62|0
1649161630000|2022-04-05 12:27:10|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1649161640000|2022-04-05 12:27:20|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1649161650000|2022-04-05 12:27:30|359.81|357.41|359.95|357.55|359.95|357.55|359.81|357.41|0
1649161660000|2022-04-05 12:27:40|360.1|357.7|360.1|357.7|360.1|357.7|359.95|357.55|0
1649161670000|2022-04-05 12:27:50|360.24|357.84|360.09|357.69|360.24|357.84|360.09|357.69|0
1649161680000|2022-04-05 12:28:00|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1649161690000|2022-04-05 12:28:10|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1649161700000|2022-04-05 12:28:20|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1649161710000|2022-04-05 12:28:30|360.38|357.98|360.31|357.91|360.38|357.98|360.24|357.84|0
1649161720000|2022-04-05 12:28:40|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1649161740000|2022-04-05 12:29:00|359.95|357.55|359.81|357.41|359.95|357.55|359.81|357.41|0
1649161750000|2022-04-05 12:29:10|359.66|357.26|359.81|357.41|359.81|357.41|359.66|357.26|0
1649161780000|2022-04-05 12:29:40|359.95|357.55|360.09|357.69|360.09|357.69|359.95|357.55|0
1649161790000|2022-04-05 12:29:50|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1649161810000|2022-04-05 12:30:10|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1649161820000|2022-04-05 12:30:20|360.24|357.84|360.16|357.76|360.24|357.84|360.16|357.76|0
1649161830000|2022-04-05 12:30:30|360.09|357.69|360.24|357.84|360.24|357.84|360.09|357.69|0
1649161850000|2022-04-05 12:30:50|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1649161870000|2022-04-05 12:31:10|360.53|358.13|360.53|358.13|360.53|358.13|360.45|358.05|0
1649161880000|2022-04-05 12:31:20|360.67|358.27|360.81|358.41|360.81|358.41|360.67|358.27|0
1649161890000|2022-04-05 12:31:30|360.53|358.13|360.24|357.84|360.53|358.13|360.24|357.84|0
1649161900000|2022-04-05 12:31:40|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1649161910000|2022-04-05 12:31:50|360.24|357.84|360.24|357.84|360.38|357.98|360.24|357.84|0
1649161920000|2022-04-05 12:32:00|360.53|358.13|360.67|358.27|360.67|358.27|360.53|358.13|0
1649161950000|2022-04-05 12:32:30|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1649161960000|2022-04-05 12:32:40|360.67|358.27|360.81|358.41|360.81|358.41|360.67|358.27|0
1649161970000|2022-04-05 12:32:50|360.53|358.13|360.45|358.05|360.53|358.13|360.45|358.05|0
1649161980000|2022-04-05 12:33:00|360.53|358.13|360.67|358.27|360.81|358.41|360.53|358.13|0
1649162010000|2022-04-05 12:33:30|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1649162020000|2022-04-05 12:33:40|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1649162030000|2022-04-05 12:33:50|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1649162040000|2022-04-05 12:34:00|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1649162050000|2022-04-05 12:34:10|360.96|358.56|360.81|358.41|360.96|358.56|360.81|358.41|0
1649162070000|2022-04-05 12:34:30|360.67|358.27|360.81|358.41|360.81|358.41|360.67|358.27|0
1649162080000|2022-04-05 12:34:40|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1649162090000|2022-04-05 12:34:50|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1649162100000|2022-04-05 12:35:00|360.96|358.56|361.1|358.7|361.25|358.85|360.96|358.56|0
1649162110000|2022-04-05 12:35:10|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1649162120000|2022-04-05 12:35:20|361.39|358.99|361.1|358.7|361.39|358.99|361.1|358.7|0
1649162140000|2022-04-05 12:35:40|360.96|358.56|360.96|358.56|360.96|358.56|360.67|358.27|0
1649162150000|2022-04-05 12:35:50|361.1|358.7|361.03|358.63|361.1|358.7|361.03|358.63|0
1649162160000|2022-04-05 12:36:00|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1649162170000|2022-04-05 12:36:10|361.1|358.7|361.25|358.85|361.25|358.85|361.1|358.7|0
1649162180000|2022-04-05 12:36:20|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1649162190000|2022-04-05 12:36:30|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1649162210000|2022-04-05 12:36:50|361.25|358.85|361.1|358.7|361.25|358.85|361.1|358.7|0
1649162220000|2022-04-05 12:37:00|360.96|358.56|360.67|358.27|360.96|358.56|360.67|358.27|0
1649162230000|2022-04-05 12:37:10|360.52|358.12|360.38|357.98|360.52|358.12|360.24|357.84|0
1649162240000|2022-04-05 12:37:20|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649162250000|2022-04-05 12:37:30|360.38|357.98|360.52|358.12|360.52|358.12|360.38|357.98|0
1649162260000|2022-04-05 12:37:40|360.38|357.98|360.52|358.12|360.52|358.12|360.38|357.98|0
1649162280000|2022-04-05 12:38:00|360.38|357.98|360.67|358.27|360.67|358.27|360.38|357.98|0
1649162290000|2022-04-05 12:38:10|360.52|358.12|360.52|358.12|360.67|358.27|360.52|358.12|0
1649162300000|2022-04-05 12:38:20|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1649162310000|2022-04-05 12:38:30|360.59|358.19|360.52|358.12|360.59|358.19|360.52|358.12|0
1649162320000|2022-04-05 12:38:40|360.45|358.05|360.52|358.12|360.52|358.12|360.45|358.05|0
1649162330000|2022-04-05 12:38:50|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1649162340000|2022-04-05 12:39:00|360.52|358.12|360.38|357.98|360.52|358.12|360.38|357.98|0
1649162350000|2022-04-05 12:39:10|360.23|357.83|360.23|357.83|360.23|357.83|360.09|357.69|0
1649162360000|2022-04-05 12:39:20|360.38|357.98|360.38|357.98|360.52|358.12|360.38|357.98|0
1649162370000|2022-04-05 12:39:30|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649162380000|2022-04-05 12:39:40|360.67|358.27|360.81|358.41|360.81|358.41|360.67|358.27|0
1649162390000|2022-04-05 12:39:50|360.74|358.34|360.81|358.41|360.81|358.41|360.74|358.34|0
1649162400000|2022-04-05 12:40:00|360.96|358.56|360.96|358.56|360.96|358.56|360.81|358.41|0
1649162420000|2022-04-05 12:40:20|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1649162430000|2022-04-05 12:40:30|361.24|358.84|361.1|358.7|361.24|358.84|361.1|358.7|0
1649162440000|2022-04-05 12:40:40|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1649162490000|2022-04-05 12:41:30|361.31|358.91|361.39|358.99|361.39|358.99|361.31|358.91|0
1649162500000|2022-04-05 12:41:40|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1649162510000|2022-04-05 12:41:50|361.1|358.7|361.24|358.84|361.24|358.84|361.1|358.7|0
1649162520000|2022-04-05 12:42:00|361.1|358.7|361.1|358.7|361.1|358.7|360.95|358.55|0
1649162530000|2022-04-05 12:42:10|360.67|358.27|360.52|358.12|360.67|358.27|360.52|358.12|0
1649162540000|2022-04-05 12:42:20|360.81|358.41|360.95|358.55|360.95|358.55|360.81|358.41|0
1649162550000|2022-04-05 12:42:30|360.73|358.33|360.81|358.41|360.81|358.41|360.73|358.33|0
1649162560000|2022-04-05 12:42:40|360.67|358.27|360.67|358.27|360.67|358.27|360.67|358.27|0
1649162580000|2022-04-05 12:43:00|360.52|358.12|360.81|358.41|360.81|358.41|360.52|358.12|0
1649162590000|2022-04-05 12:43:10|361.1|358.7|361.24|358.84|361.24|358.84|361.1|358.7|0
1649162600000|2022-04-05 12:43:20|361.17|358.77|361.1|358.7|361.24|358.84|361.1|358.7|0
1649162610000|2022-04-05 12:43:30|360.95|358.55|361.1|358.7|361.1|358.7|360.95|358.55|0
1649162630000|2022-04-05 12:43:50|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1649162650000|2022-04-05 12:44:10|361.02|358.62|360.95|358.55|361.02|358.62|360.95|358.55|0
1649162660000|2022-04-05 12:44:20|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1649162680000|2022-04-05 12:44:40|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649162690000|2022-04-05 12:44:50|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1649162700000|2022-04-05 12:45:00|360.81|358.41|360.81|358.41|360.81|358.41|360.66|358.26|0
1649162710000|2022-04-05 12:45:10|360.95|358.55|360.81|358.41|360.95|358.55|360.81|358.41|0
1649162720000|2022-04-05 12:45:20|360.95|358.55|360.95|358.55|361.02|358.62|360.95|358.55|0
1649162730000|2022-04-05 12:45:30|360.81|358.41|360.81|358.41|360.81|358.41|360.81|358.41|0
1649162750000|2022-04-05 12:45:50|360.95|358.55|360.81|358.41|360.95|358.55|360.81|358.41|0
1649162770000|2022-04-05 12:46:10|360.66|358.26|360.66|358.26|360.66|358.26|360.52|358.12|0
1649162790000|2022-04-05 12:46:30|360.52|358.12|360.52|358.12|360.52|358.12|360.38|357.98|0
1649162800000|2022-04-05 12:46:40|360.66|358.26|360.52|358.12|360.66|358.26|360.52|358.12|0
1649162810000|2022-04-05 12:46:50|360.59|358.19|360.52|358.12|360.66|358.26|360.52|358.12|0
1649162820000|2022-04-05 12:47:00|360.66|358.26|360.52|358.12|360.66|358.26|360.38|357.98|0
1649162830000|2022-04-05 12:47:10|360.38|357.98|360.52|358.12|360.52|358.12|360.38|357.98|0
1649162840000|2022-04-05 12:47:20|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1649162850000|2022-04-05 12:47:30|360.52|358.12|361.1|358.7|361.1|358.7|360.52|358.12|0
1649162870000|2022-04-05 12:47:50|361.02|358.62|361.1|358.7|361.1|358.7|361.02|358.62|0
1649162880000|2022-04-05 12:48:00|360.95|358.55|361.1|358.7|361.1|358.7|360.95|358.55|0
1649162890000|2022-04-05 12:48:10|360.95|358.55|360.81|358.41|360.95|358.55|360.81|358.41|0
1649162900000|2022-04-05 12:48:20|360.95|358.55|361.1|358.7|361.1|358.7|360.95|358.55|0
1649162910000|2022-04-05 12:48:30|360.95|358.55|360.88|358.48|360.95|358.55|360.81|358.41|0
1649162920000|2022-04-05 12:48:40|360.81|358.41|360.73|358.33|360.81|358.41|360.73|358.33|0
1649162930000|2022-04-05 12:48:50|360.81|358.41|360.88|358.48|360.88|358.48|360.81|358.41|0
1649162940000|2022-04-05 12:49:00|360.95|358.55|360.81|358.41|360.95|358.55|360.81|358.41|0
1649162950000|2022-04-05 12:49:10|360.66|358.26|360.66|358.26|360.66|358.26|360.44|358.04|0
1649162960000|2022-04-05 12:49:20|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649162970000|2022-04-05 12:49:30|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1649162980000|2022-04-05 12:49:40|360.52|358.12|360.44|358.04|360.52|358.12|360.44|358.04|0
1649162990000|2022-04-05 12:49:50|360.52|358.12|360.37|357.97|360.52|358.12|360.37|357.97|0
1649163000000|2022-04-05 12:50:00|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649163020000|2022-04-05 12:50:20|360.59|358.19|360.59|358.19|360.59|358.19|360.59|358.19|0
1649163030000|2022-04-05 12:50:30|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1649163050000|2022-04-05 12:50:50|360.73|358.33|360.95|358.55|360.95|358.55|360.73|358.33|0
1649163070000|2022-04-05 12:51:10|360.81|358.41|360.66|358.26|360.81|358.41|360.66|358.26|0
1649163080000|2022-04-05 12:51:20|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649163100000|2022-04-05 12:51:40|360.66|358.26|360.81|358.41|360.81|358.41|360.66|358.26|0
1649163120000|2022-04-05 12:52:00|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1649163130000|2022-04-05 12:52:10|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649163150000|2022-04-05 12:52:30|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1649163170000|2022-04-05 12:52:50|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1649163180000|2022-04-05 12:53:00|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1649163190000|2022-04-05 12:53:10|359.94|357.54|359.8|357.4|359.94|357.54|359.8|357.4|0
1649163200000|2022-04-05 12:53:20|359.94|357.54|360.08|357.68|360.08|357.68|359.94|357.54|0
1649163210000|2022-04-05 12:53:30|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1649163230000|2022-04-05 12:53:50|360.08|357.68|359.8|357.4|360.08|357.68|359.8|357.4|0
1649163240000|2022-04-05 12:54:00|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1649163250000|2022-04-05 12:54:10|359.51|357.11|359.65|357.25|359.65|357.25|359.51|357.11|0
1649163260000|2022-04-05 12:54:20|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1649163270000|2022-04-05 12:54:30|359.94|357.54|360.23|357.83|360.37|357.97|359.94|357.54|0
1649163280000|2022-04-05 12:54:40|360.08|357.68|360.08|357.68|360.08|357.68|359.94|357.54|0
1649163290000|2022-04-05 12:54:50|359.94|357.54|360.08|357.68|360.08|357.68|359.94|357.54|0
1649163300000|2022-04-05 12:55:00|359.94|357.54|360.23|357.83|360.23|357.83|359.94|357.54|0
1649163310000|2022-04-05 12:55:10|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1649163330000|2022-04-05 12:55:30|359.94|357.54|360.23|357.83|360.23|357.83|359.94|357.54|0
1649163340000|2022-04-05 12:55:40|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1649163350000|2022-04-05 12:55:50|360.23|357.83|359.94|357.54|360.23|357.83|359.94|357.54|0
1649163360000|2022-04-05 12:56:00|359.51|357.11|359.65|357.25|359.65|357.25|359.51|357.11|0
1649163370000|2022-04-05 12:56:10|359.79|357.39|359.22|356.82|359.79|357.39|359.22|356.82|0
1649163380000|2022-04-05 12:56:20|359.07|356.67|358.93|356.53|359.07|356.67|358.79|356.39|0
1649163390000|2022-04-05 12:56:30|358.79|356.39|358.93|356.53|358.93|356.53|358.79|356.39|0
1649163400000|2022-04-05 12:56:40|358.79|356.39|358.93|356.53|358.93|356.53|358.79|356.39|0
1649163410000|2022-04-05 12:56:50|358.86|356.46|358.64|356.24|358.86|356.46|358.64|356.24|0
1649163420000|2022-04-05 12:57:00|358.79|356.39|358.93|356.53|358.93|356.53|358.79|356.39|0
1649163430000|2022-04-05 12:57:10|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1649163440000|2022-04-05 12:57:20|358.93|356.53|358.79|356.39|358.93|356.53|358.79|356.39|0
1649163450000|2022-04-05 12:57:30|358.93|356.53|358.64|356.24|358.93|356.53|358.64|356.24|0
1649163460000|2022-04-05 12:57:40|358.79|356.39|358.79|356.39|358.79|356.39|358.79|356.39|0
1649163470000|2022-04-05 12:57:50|358.64|356.24|358.79|356.39|358.79|356.39|358.64|356.24|0
1649163480000|2022-04-05 12:58:00|358.64|356.24|358.35|355.95|358.64|356.24|358.35|355.95|0
1649163490000|2022-04-05 12:58:10|358.21|355.81|358.21|355.81|358.21|355.81|358.07|355.67|0
1649163500000|2022-04-05 12:58:20|358.35|355.95|358.07|355.67|358.35|355.95|358.07|355.67|0
1649163510000|2022-04-05 12:58:30|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1649163520000|2022-04-05 12:58:40|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1649163530000|2022-04-05 12:58:50|358.21|355.81|358.21|355.81|358.21|355.81|358.07|355.67|0
1649163540000|2022-04-05 12:59:00|358.28|355.88|358.21|355.81|358.28|355.88|358.21|355.81|0
1649163550000|2022-04-05 12:59:10|358.28|355.88|358.35|355.95|358.35|355.95|358.28|355.88|0
1649163560000|2022-04-05 12:59:20|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1649163570000|2022-04-05 12:59:30|358.35|355.95|358.5|356.1|358.5|356.1|358.35|355.95|0
1649163590000|2022-04-05 12:59:50|358.35|355.95|358.64|356.24|358.64|356.24|358.35|355.95|0
1649163600000|2022-04-05 13:00:00|358.5|356.1|358.64|356.24|358.79|356.39|358.5|356.1|0
1649163610000|2022-04-05 13:00:10|358.71|356.31|358.93|356.53|358.93|356.53|358.71|356.31|0
1649163620000|2022-04-05 13:00:20|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1649163630000|2022-04-05 13:00:30|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1649163640000|2022-04-05 13:00:40|359.36|356.96|359.22|356.82|359.36|356.96|359.22|356.82|0
1649163650000|2022-04-05 13:00:50|359.36|356.96|359.36|356.96|359.36|356.96|359.36|356.96|0
1649163660000|2022-04-05 13:01:00|359.65|357.25|359.5|357.1|359.65|357.25|359.5|357.1|0
1649163670000|2022-04-05 13:01:10|359.57|357.17|359.65|357.25|359.65|357.25|359.57|357.17|0
1649163690000|2022-04-05 13:01:30|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1649163700000|2022-04-05 13:01:40|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1649163720000|2022-04-05 13:02:00|359.65|357.25|359.79|357.39|359.79|357.39|359.65|357.25|0
1649163730000|2022-04-05 13:02:10|359.86|357.46|359.94|357.54|359.94|357.54|359.79|357.39|0
1649163740000|2022-04-05 13:02:20|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1649163760000|2022-04-05 13:02:40|360.22|357.82|360.37|357.97|360.37|357.97|360.22|357.82|0
1649163770000|2022-04-05 13:02:50|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1649163790000|2022-04-05 13:03:10|360.08|357.68|360.22|357.82|360.22|357.82|360.08|357.68|0
1649163820000|2022-04-05 13:03:40|360.37|357.97|360.37|357.97|360.51|358.11|360.37|357.97|0
1649163830000|2022-04-05 13:03:50|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1649163840000|2022-04-05 13:04:00|360.37|357.97|360.51|358.11|360.51|358.11|360.37|357.97|0
1649163850000|2022-04-05 13:04:10|360.66|358.26|360.51|358.11|360.66|358.26|360.51|358.11|0
1649163860000|2022-04-05 13:04:20|360.66|358.26|360.51|358.11|360.66|358.26|360.51|358.11|0
1649163890000|2022-04-05 13:04:50|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1649163900000|2022-04-05 13:05:00|360.51|358.11|360.37|357.97|360.51|358.11|360.37|357.97|0
1649163910000|2022-04-05 13:05:10|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1649163920000|2022-04-05 13:05:20|359.93|357.53|360.08|357.68|360.08|357.68|359.93|357.53|0
1649163930000|2022-04-05 13:05:30|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1649163940000|2022-04-05 13:05:40|360.08|357.68|359.79|357.39|360.08|357.68|359.79|357.39|0
1649163950000|2022-04-05 13:05:50|359.86|357.46|359.79|357.39|359.86|357.46|359.79|357.39|0
1649163960000|2022-04-05 13:06:00|359.93|357.53|359.21|356.81|359.93|357.53|359.21|356.81|0
1649163970000|2022-04-05 13:06:10|358.93|356.53|359.36|356.96|359.36|356.96|358.93|356.53|0
1649163980000|2022-04-05 13:06:20|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1649163990000|2022-04-05 13:06:30|359.65|357.25|359.5|357.1|359.65|357.25|359.5|357.1|0
1649164000000|2022-04-05 13:06:40|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1649164010000|2022-04-05 13:06:50|359.5|357.1|359.65|357.25|359.65|357.25|359.5|357.1|0
1649164020000|2022-04-05 13:07:00|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1649164030000|2022-04-05 13:07:10|359.65|357.25|359.79|357.39|359.79|357.39|359.65|357.25|0
1649164040000|2022-04-05 13:07:20|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1649164050000|2022-04-05 13:07:30|359.79|357.39|359.93|357.53|359.93|357.53|359.79|357.39|0
1649164070000|2022-04-05 13:07:50|360.08|357.68|359.93|357.53|360.08|357.68|359.93|357.53|0
1649164080000|2022-04-05 13:08:00|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1649164090000|2022-04-05 13:08:10|360.08|357.68|360.22|357.82|360.22|357.82|360.08|357.68|0
1649164100000|2022-04-05 13:08:20|360.37|357.97|360.22|357.82|360.37|357.97|360.22|357.82|0
1649164120000|2022-04-05 13:08:40|360.37|357.97|360.22|357.82|360.37|357.97|360.22|357.82|0
1649164130000|2022-04-05 13:08:50|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1649164140000|2022-04-05 13:09:00|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1649164150000|2022-04-05 13:09:10|360.37|357.97|360.22|357.82|360.37|357.97|360.22|357.82|0
1649164160000|2022-04-05 13:09:20|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1649164170000|2022-04-05 13:09:30|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1649164190000|2022-04-05 13:09:50|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1649164200000|2022-04-05 13:10:00|360.22|357.82|359.93|357.53|360.22|357.82|359.93|357.53|0
1649164210000|2022-04-05 13:10:10|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1649164220000|2022-04-05 13:10:20|359.93|357.53|359.93|357.53|359.93|357.53|359.86|357.46|0
1649164230000|2022-04-05 13:10:30|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1649164240000|2022-04-05 13:10:40|360.22|357.82|360.22|357.82|360.22|357.82|360.08|357.68|0
1649164270000|2022-04-05 13:11:10|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1649164280000|2022-04-05 13:11:20|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649164290000|2022-04-05 13:11:30|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1649164300000|2022-04-05 13:11:40|359.79|357.39|359.71|357.31|359.79|357.39|359.71|357.31|0
1649164310000|2022-04-05 13:11:50|359.64|357.24|359.79|357.39|359.79|357.39|359.64|357.24|0
1649164330000|2022-04-05 13:12:10|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649164340000|2022-04-05 13:12:20|359.79|357.39|359.79|357.39|359.79|357.39|359.64|357.24|0
1649164350000|2022-04-05 13:12:30|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649164360000|2022-04-05 13:12:40|359.79|357.39|360.08|357.68|360.08|357.68|359.79|357.39|0
1649164380000|2022-04-05 13:13:00|360.22|357.82|360.08|357.68|360.22|357.82|360.08|357.68|0
1649164390000|2022-04-05 13:13:10|360.22|357.82|360.22|357.82|360.22|357.82|360.08|357.68|0
1649164420000|2022-04-05 13:13:40|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1649164440000|2022-04-05 13:14:00|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1649164450000|2022-04-05 13:14:10|360.43|358.03|360.36|357.96|360.43|358.03|360.36|357.96|0
1649164460000|2022-04-05 13:14:20|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1649164470000|2022-04-05 13:14:30|360.36|357.96|360.22|357.82|360.36|357.96|360.22|357.82|0
1649164480000|2022-04-05 13:14:40|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1649164500000|2022-04-05 13:15:00|360.51|358.11|360.94|358.54|360.94|358.54|360.51|358.11|0
1649164520000|2022-04-05 13:15:20|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1649164540000|2022-04-05 13:15:40|361.23|358.83|361.37|358.97|361.37|358.97|361.23|358.83|0
1649164550000|2022-04-05 13:15:50|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1649164560000|2022-04-05 13:16:00|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1649164570000|2022-04-05 13:16:10|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1649164580000|2022-04-05 13:16:20|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1649164590000|2022-04-05 13:16:30|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1649164600000|2022-04-05 13:16:40|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1649164620000|2022-04-05 13:17:00|361.23|358.83|361.23|358.83|361.23|358.83|361.15|358.75|0
1649164630000|2022-04-05 13:17:10|361.08|358.68|361.08|358.68|361.23|358.83|361.08|358.68|0
1649164650000|2022-04-05 13:17:30|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1649164680000|2022-04-05 13:18:00|361.08|358.68|360.94|358.54|361.08|358.68|360.94|358.54|0
1649164690000|2022-04-05 13:18:10|361.08|358.68|361.23|358.83|361.23|358.83|361.08|358.68|0
1649164700000|2022-04-05 13:18:20|361.08|358.68|360.94|358.54|361.08|358.68|360.94|358.54|0
1649164710000|2022-04-05 13:18:30|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1649164720000|2022-04-05 13:18:40|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1649164730000|2022-04-05 13:18:50|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1649164740000|2022-04-05 13:19:00|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1649164750000|2022-04-05 13:19:10|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1649164760000|2022-04-05 13:19:20|360.65|358.25|360.65|358.25|360.65|358.25|360.65|358.25|0
1649164780000|2022-04-05 13:19:40|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1649164790000|2022-04-05 13:19:50|360.65|358.25|360.65|358.25|360.65|358.25|360.65|358.25|0
1649164800000|2022-04-05 13:20:00|360.79|358.39|360.65|358.25|360.79|358.39|360.51|358.11|0
1649164810000|2022-04-05 13:20:10|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1649164830000|2022-04-05 13:20:30|360.65|358.25|360.79|358.39|360.79|358.39|360.65|358.25|0
1649164860000|2022-04-05 13:21:00|360.94|358.54|360.94|358.54|360.94|358.54|360.94|358.54|0
1649164870000|2022-04-05 13:21:10|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1649164880000|2022-04-05 13:21:20|361.08|358.68|361.01|358.61|361.08|358.68|361.01|358.61|0
1649164890000|2022-04-05 13:21:30|360.94|358.54|361.08|358.68|361.08|358.68|360.94|358.54|0
1649164900000|2022-04-05 13:21:40|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1649164930000|2022-04-05 13:22:10|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1649164940000|2022-04-05 13:22:20|360.94|358.54|360.94|358.54|361.08|358.68|360.94|358.54|0
1649164950000|2022-04-05 13:22:30|360.65|358.25|360.5|358.1|360.65|358.25|360.5|358.1|0
1649164960000|2022-04-05 13:22:40|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1649164970000|2022-04-05 13:22:50|360.22|357.82|360.07|357.67|360.22|357.82|360.07|357.67|0
1649164980000|2022-04-05 13:23:00|359.93|357.53|359.64|357.24|359.93|357.53|359.64|357.24|0
1649164990000|2022-04-05 13:23:10|359.5|357.1|359.93|357.53|359.93|357.53|359.5|357.1|0
1649165000000|2022-04-05 13:23:20|360.07|357.67|360.07|357.67|360.07|357.67|360.07|357.67|0
1649165020000|2022-04-05 13:23:40|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1649165040000|2022-04-05 13:24:00|360.07|357.67|360.22|357.82|360.22|357.82|360.07|357.67|0
1649165050000|2022-04-05 13:24:10|360.07|357.67|360.22|357.82|360.22|357.82|360.07|357.67|0
1649165080000|2022-04-05 13:24:40|360.21|357.81|360.36|357.96|360.36|357.96|360.21|357.81|0
1649165090000|2022-04-05 13:24:50|360.21|357.81|360.28|357.88|360.36|357.96|360.21|357.81|0
1649165100000|2022-04-05 13:25:00|360.07|357.67|360.21|357.81|360.21|357.81|360.07|357.67|0
1649165110000|2022-04-05 13:25:10|360.28|357.88|360.21|357.81|360.28|357.88|360.21|357.81|0
1649165120000|2022-04-05 13:25:20|359.93|357.53|360.07|357.67|360.07|357.67|359.93|357.53|0
1649165130000|2022-04-05 13:25:30|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649165140000|2022-04-05 13:25:40|360.07|357.67|360.07|357.67|360.07|357.67|359.93|357.53|0
1649165150000|2022-04-05 13:25:50|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649165160000|2022-04-05 13:26:00|360.07|357.67|359.93|357.53|360.07|357.67|359.93|357.53|0
1649165170000|2022-04-05 13:26:10|360|357.6|359.93|357.53|360.07|357.67|359.93|357.53|0
1649165180000|2022-04-05 13:26:20|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1649165200000|2022-04-05 13:26:40|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1649165210000|2022-04-05 13:26:50|360.07|357.67|360.21|357.81|360.21|357.81|360.07|357.67|0
1649165220000|2022-04-05 13:27:00|360.07|357.67|360.07|357.67|360.07|357.67|360.07|357.67|0
1649165230000|2022-04-05 13:27:10|360.21|357.81|360.36|357.96|360.36|357.96|360.21|357.81|0
1649165240000|2022-04-05 13:27:20|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1649165250000|2022-04-05 13:27:30|360.43|358.03|360.36|357.96|360.43|358.03|360.36|357.96|0
1649165260000|2022-04-05 13:27:40|360.21|357.81|359.78|357.38|360.21|357.81|359.78|357.38|0
1649165270000|2022-04-05 13:27:50|359.49|357.09|359.35|356.95|359.49|357.09|359.35|356.95|0
1649165280000|2022-04-05 13:28:00|359.49|357.09|359.64|357.24|359.64|357.24|359.06|356.66|0
1649165300000|2022-04-05 13:28:20|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1649165310000|2022-04-05 13:28:30|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1649165320000|2022-04-05 13:28:40|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1649165330000|2022-04-05 13:28:50|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1649165340000|2022-04-05 13:29:00|359.78|357.38|359.78|357.38|359.92|357.52|359.78|357.38|0
1649165350000|2022-04-05 13:29:10|359.92|357.52|359.78|357.38|359.92|357.52|359.78|357.38|0
1649165360000|2022-04-05 13:29:20|359.92|357.52|359.78|357.38|359.92|357.52|359.78|357.38|0
1649165370000|2022-04-05 13:29:30|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1649165380000|2022-04-05 13:29:40|359.49|357.09|358.34|355.94|359.49|357.09|358.34|355.94|0
1649165390000|2022-04-05 13:29:50|358.2|355.8|357.62|355.22|358.2|355.8|357.34|354.94|0
1649165400000|2022-04-05 13:30:00|357.48|355.08|358.2|355.8|358.2|355.8|357.48|355.08|0
1649165410000|2022-04-05 13:30:10|358.05|355.65|360.07|357.67|360.07|357.67|358.05|355.65|0
1649165420000|2022-04-05 13:30:20|360.21|357.81|360.21|357.81|360.21|357.81|359.78|357.38|0
1649165430000|2022-04-05 13:30:30|360.07|357.67|359.92|357.52|360.36|357.96|359.92|357.52|0
1649165440000|2022-04-05 13:30:40|360.07|357.67|360.36|357.96|360.36|357.96|360.07|357.67|0
1649165450000|2022-04-05 13:30:50|360.21|357.81|360.07|357.67|360.93|358.53|360.07|357.67|0
1649165460000|2022-04-05 13:31:00|359.92|357.52|361.08|358.68|361.08|358.68|359.92|357.52|0
1649165470000|2022-04-05 13:31:10|361.66|359.26|361.66|359.26|362.09|359.69|361.66|359.26|0
1649165480000|2022-04-05 13:31:20|361.94|359.54|361.66|359.26|361.94|359.54|361.66|359.26|0
1649165490000|2022-04-05 13:31:30|361.58|359.18|362.52|360.12|362.52|360.12|361.58|359.18|0
1649165500000|2022-04-05 13:31:40|362.67|360.27|362.38|359.98|362.96|360.56|362.38|359.98|0
1649165510000|2022-04-05 13:31:50|362.52|360.12|362.67|360.27|362.81|360.41|362.52|360.12|0
1649165520000|2022-04-05 13:32:00|363.1|360.7|363.83|361.43|363.83|361.43|363.1|360.7|0
1649165530000|2022-04-05 13:32:10|363.97|361.57|364.41|362.01|364.41|362.01|363.75|361.35|0
1649165540000|2022-04-05 13:32:20|364.26|361.86|363.97|361.57|364.26|361.86|363.83|361.43|0
1649165550000|2022-04-05 13:32:30|364.12|361.72|364.12|361.72|364.12|361.72|363.83|361.43|0
1649165560000|2022-04-05 13:32:40|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1649165570000|2022-04-05 13:32:50|363.39|360.99|363.68|361.28|363.68|361.28|363.39|360.99|0
1649165580000|2022-04-05 13:33:00|363.39|360.99|363.39|360.99|363.39|360.99|362.96|360.56|0
1649165590000|2022-04-05 13:33:10|363.1|360.7|362.81|360.41|363.25|360.85|362.81|360.41|0
1649165600000|2022-04-05 13:33:20|362.67|360.27|363.39|360.99|363.39|360.99|362.67|360.27|0
1649165610000|2022-04-05 13:33:30|363.68|361.28|362.96|360.56|363.68|361.28|362.96|360.56|0
1649165620000|2022-04-05 13:33:40|363.1|360.7|362.96|360.56|363.1|360.7|362.96|360.56|0
1649165630000|2022-04-05 13:33:50|363.54|361.14|363.97|361.57|363.97|361.57|363.54|361.14|0
1649165640000|2022-04-05 13:34:00|364.11|361.71|364.7|362.3|364.7|362.3|364.11|361.71|0
1649165650000|2022-04-05 13:34:10|365.13|362.73|365.13|362.73|365.13|362.73|364.55|362.15|0
1649165660000|2022-04-05 13:34:20|364.84|362.44|364.84|362.44|364.84|362.44|364.69|362.29|0
1649165670000|2022-04-05 13:34:30|364.69|362.29|365.18|362.78|365.62|363.22|364.69|362.29|0
1649165680000|2022-04-05 13:34:40|365.04|362.64|364.6|362.2|365.04|362.64|364.6|362.2|0
1649165690000|2022-04-05 13:34:50|365.04|362.64|365.33|362.93|365.33|362.93|365.04|362.64|0
1649165700000|2022-04-05 13:35:00|366.35|363.95|366.93|364.53|366.93|364.53|366.35|363.95|0
1649165710000|2022-04-05 13:35:10|367.51|365.11|367.65|365.25|367.8|365.4|367.51|365.11|0
1649165720000|2022-04-05 13:35:20|367.36|364.96|367.36|364.96|367.51|365.11|367.36|364.96|0
1649165730000|2022-04-05 13:35:30|366.93|364.53|367.65|365.25|367.95|365.55|366.93|364.53|0
1649165740000|2022-04-05 13:35:40|367.8|365.4|366.93|364.53|367.8|365.4|366.93|364.53|0
1649165750000|2022-04-05 13:35:50|367.07|364.67|367.36|364.96|367.36|364.96|367.07|364.67|0
1649165760000|2022-04-05 13:36:00|367.07|364.67|367.07|364.67|367.07|364.67|366.93|364.53|0
1649165770000|2022-04-05 13:36:10|366.93|364.53|366.49|364.09|367.22|364.82|366.49|364.09|0
1649165780000|2022-04-05 13:36:20|366.64|364.24|367.07|364.67|367.07|364.67|366.64|364.24|0
1649165790000|2022-04-05 13:36:30|366.64|364.24|366.78|364.38|366.78|364.38|366.49|364.09|0
1649165800000|2022-04-05 13:36:40|366.64|364.24|365.91|363.51|366.64|364.24|365.91|363.51|0
1649165810000|2022-04-05 13:36:50|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1649165820000|2022-04-05 13:37:00|365.47|363.07|365.91|363.51|365.91|363.51|365.47|363.07|0
1649165830000|2022-04-05 13:37:10|365.76|363.36|365.76|363.36|366.2|363.8|365.76|363.36|0
1649165840000|2022-04-05 13:37:20|366.2|363.8|366.49|364.09|366.64|364.24|366.2|363.8|0
1649165850000|2022-04-05 13:37:30|366.78|364.38|366.93|364.53|366.93|364.53|366.78|364.38|0
1649165860000|2022-04-05 13:37:40|367.07|364.67|366.78|364.38|367.07|364.67|366.78|364.38|0
1649165870000|2022-04-05 13:37:50|366.85|364.45|366.49|364.09|366.85|364.45|366.49|364.09|0
1649165880000|2022-04-05 13:38:00|366.2|363.8|366.64|364.24|366.64|364.24|366.2|363.8|0
1649165890000|2022-04-05 13:38:10|366.93|364.53|367.07|364.67|367.07|364.67|366.93|364.53|0
1649165900000|2022-04-05 13:38:20|367.14|364.74|367.22|364.82|367.36|364.96|367.14|364.74|0
1649165910000|2022-04-05 13:38:30|367.36|364.96|367.22|364.82|367.36|364.96|367.22|364.82|0
1649165920000|2022-04-05 13:38:40|366.78|364.38|366.93|364.53|366.93|364.53|366.63|364.23|0
1649165930000|2022-04-05 13:38:50|367.07|364.67|367.65|365.25|367.65|365.25|367.07|364.67|0
1649165940000|2022-04-05 13:39:00|367.8|365.4|367.94|365.54|368.09|365.69|367.8|365.4|0
1649165950000|2022-04-05 13:39:10|368.24|365.84|367.36|364.96|368.24|365.84|367.36|364.96|0
1649165960000|2022-04-05 13:39:20|367.51|365.11|368.09|365.69|368.09|365.69|367.51|365.11|0
1649165970000|2022-04-05 13:39:30|367.8|365.4|367.94|365.54|367.94|365.54|367.8|365.4|0
1649165980000|2022-04-05 13:39:40|367.8|365.4|367.8|365.4|368.01|365.61|367.65|365.25|0
1649165990000|2022-04-05 13:39:50|367.87|365.47|368.09|365.69|368.09|365.69|367.87|365.47|0
1649166000000|2022-04-05 13:40:00|367.94|365.54|369.55|367.15|369.55|367.15|367.94|365.54|0
1649166010000|2022-04-05 13:40:10|369.4|367|369.26|366.86|369.4|367|368.82|366.42|0
1649166020000|2022-04-05 13:40:20|369.4|367|369.4|367|369.4|367|369.4|367|0
1649166030000|2022-04-05 13:40:30|369.11|366.71|368.53|366.13|369.11|366.71|368.53|366.13|0
1649166040000|2022-04-05 13:40:40|368.38|365.98|368.67|366.27|368.67|366.27|368.38|365.98|0
1649166050000|2022-04-05 13:40:50|368.09|365.69|368.38|365.98|368.38|365.98|368.09|365.69|0
1649166060000|2022-04-05 13:41:00|367.94|365.54|367.8|365.4|367.94|365.54|367.58|365.18|0
1649166070000|2022-04-05 13:41:10|367.94|365.54|368.67|366.27|368.67|366.27|367.94|365.54|0
1649166080000|2022-04-05 13:41:20|368.82|366.42|368.23|365.83|368.82|366.42|368.23|365.83|0
1649166090000|2022-04-05 13:41:30|367.94|365.54|368.67|366.27|368.67|366.27|367.94|365.54|0
1649166100000|2022-04-05 13:41:40|368.6|366.2|368.38|365.98|368.82|366.42|368.38|365.98|0
1649166110000|2022-04-05 13:41:50|368.53|366.13|368.82|366.42|368.82|366.42|368.53|366.13|0
1649166120000|2022-04-05 13:42:00|368.09|365.69|368.38|365.98|368.38|365.98|368.09|365.69|0
1649166130000|2022-04-05 13:42:10|368.23|365.83|368.23|365.83|368.53|366.13|368.23|365.83|0
1649166140000|2022-04-05 13:42:20|368.09|365.69|368.23|365.83|368.23|365.83|367.8|365.4|0
1649166150000|2022-04-05 13:42:30|368.09|365.69|368.23|365.83|368.23|365.83|368.09|365.69|0
1649166160000|2022-04-05 13:42:40|368.09|365.69|368.23|365.83|368.38|365.98|368.09|365.69|0
1649166170000|2022-04-05 13:42:50|367.94|365.54|367.72|365.32|368.09|365.69|367.72|365.32|0
1649166180000|2022-04-05 13:43:00|367.8|365.4|367.65|365.25|367.8|365.4|367.51|365.11|0
1649166190000|2022-04-05 13:43:10|367.94|365.54|367.8|365.4|367.94|365.54|367.65|365.25|0
1649166200000|2022-04-05 13:43:20|368.01|365.61|368.09|365.69|368.09|365.69|368.01|365.61|0
1649166210000|2022-04-05 13:43:30|368.23|365.83|368.23|365.83|368.38|365.98|368.09|365.69|0
1649166220000|2022-04-05 13:43:40|368.38|365.98|367.94|365.54|368.38|365.98|367.8|365.4|0
1649166230000|2022-04-05 13:43:50|367.65|365.25|367.65|365.25|367.65|365.25|367.36|364.96|0
1649166240000|2022-04-05 13:44:00|367.8|365.4|367.94|365.54|368.09|365.69|367.8|365.4|0
1649166250000|2022-04-05 13:44:10|367.36|364.96|367.51|365.11|367.51|365.11|367.36|364.96|0
1649166260000|2022-04-05 13:44:20|367.36|364.96|367.94|365.54|367.94|365.54|367.36|364.96|0
1649166270000|2022-04-05 13:44:30|368.23|365.83|368.38|365.98|368.38|365.98|368.23|365.83|0
1649166280000|2022-04-05 13:44:40|368.52|366.12|368.16|365.76|368.52|366.12|368.16|365.76|0
1649166290000|2022-04-05 13:44:50|367.94|365.54|367.51|365.11|367.94|365.54|367.51|365.11|0
1649166300000|2022-04-05 13:45:00|367.57|365.17|367.65|365.25|368.38|365.98|367.57|365.17|0
1649166310000|2022-04-05 13:45:10|368.09|365.69|368.38|365.98|368.38|365.98|368.09|365.69|0
1649166320000|2022-04-05 13:45:20|368.52|366.12|368.23|365.83|368.52|366.12|368.23|365.83|0
1649166330000|2022-04-05 13:45:30|368.3|365.9|368.38|365.98|368.38|365.98|368.09|365.69|0
1649166340000|2022-04-05 13:45:40|368.16|365.76|368.23|365.83|368.23|365.83|367.94|365.54|0
1649166350000|2022-04-05 13:45:50|368.38|365.98|368.52|366.12|368.52|366.12|368.23|365.83|0
1649166360000|2022-04-05 13:46:00|368.96|366.56|368.67|366.27|368.96|366.56|368.67|366.27|0
1649166370000|2022-04-05 13:46:10|368.82|366.42|368.67|366.27|368.96|366.56|368.67|366.27|0
1649166380000|2022-04-05 13:46:20|368.38|365.98|368.82|366.42|368.82|366.42|368.38|365.98|0
1649166390000|2022-04-05 13:46:30|369.11|366.71|369.11|366.71|369.11|366.71|368.82|366.42|0
1649166400000|2022-04-05 13:46:40|369.25|366.85|369.4|367|369.4|367|369.11|366.71|0
1649166410000|2022-04-05 13:46:50|369.25|366.85|368.96|366.56|369.25|366.85|368.82|366.42|0
1649166420000|2022-04-05 13:47:00|368.67|366.27|368.59|366.19|368.82|366.42|368.59|366.19|0
1649166430000|2022-04-05 13:47:10|368.82|366.42|368.82|366.42|369.25|366.85|368.82|366.42|0
1649166440000|2022-04-05 13:47:20|368.96|366.56|368.67|366.27|368.96|366.56|368.67|366.27|0
1649166450000|2022-04-05 13:47:30|368.52|366.12|368.52|366.12|368.96|366.56|368.52|366.12|0
1649166460000|2022-04-05 13:47:40|368.67|366.27|368.23|365.83|368.67|366.27|368.23|365.83|0
1649166470000|2022-04-05 13:47:50|368.09|365.69|367.79|365.39|368.09|365.69|367.79|365.39|0
1649166480000|2022-04-05 13:48:00|368.09|365.69|368.16|365.76|368.16|365.76|367.94|365.54|0
1649166490000|2022-04-05 13:48:10|368.38|365.98|367.79|365.39|368.38|365.98|367.65|365.25|0
1649166500000|2022-04-05 13:48:20|367.65|365.25|367.65|365.25|367.65|365.25|367.5|365.1|0
1649166510000|2022-04-05 13:48:30|367.5|365.1|367.28|364.88|367.5|365.1|367.28|364.88|0
1649166520000|2022-04-05 13:48:40|367.21|364.81|367.07|364.67|367.36|364.96|367.07|364.67|0
1649166530000|2022-04-05 13:48:50|367.14|364.74|367.65|365.25|367.65|365.25|367.07|364.67|0
1649166540000|2022-04-05 13:49:00|367.36|364.96|366.92|364.52|367.57|365.17|366.92|364.52|0
1649166550000|2022-04-05 13:49:10|367.07|364.67|366.78|364.38|367.21|364.81|366.78|364.38|0
1649166560000|2022-04-05 13:49:20|366.63|364.23|366.78|364.38|366.78|364.38|366.49|364.09|0
1649166570000|2022-04-05 13:49:30|366.92|364.52|366.34|363.94|366.92|364.52|366.34|363.94|0
1649166580000|2022-04-05 13:49:40|366.48|364.08|367.07|364.67|367.07|364.67|366.48|364.08|0
1649166590000|2022-04-05 13:49:50|366.78|364.38|366.85|364.45|366.92|364.52|366.78|364.38|0
1649166600000|2022-04-05 13:50:00|367.07|364.67|366.92|364.52|367.21|364.81|366.92|364.52|0
1649166610000|2022-04-05 13:50:10|366.78|364.38|366.63|364.23|366.92|364.52|366.63|364.23|0
1649166620000|2022-04-05 13:50:20|366.55|364.15|366.34|363.94|366.55|364.15|366.34|363.94|0
1649166630000|2022-04-05 13:50:30|366.26|363.86|365.97|363.57|366.26|363.86|365.97|363.57|0
1649166640000|2022-04-05 13:50:40|366.05|363.65|366.34|363.94|366.34|363.94|365.9|363.5|0
1649166650000|2022-04-05 13:50:50|366.19|363.79|366.19|363.79|366.26|363.86|366.19|363.79|0
1649166660000|2022-04-05 13:51:00|366.34|363.94|365.32|362.92|366.34|363.94|365.32|362.92|0
1649166670000|2022-04-05 13:51:10|365.03|362.63|365.39|362.99|365.39|362.99|365.03|362.63|0
1649166680000|2022-04-05 13:51:20|365.03|362.63|365.32|362.92|365.32|362.92|364.89|362.49|0
1649166690000|2022-04-05 13:51:30|365.03|362.63|365.18|362.78|365.18|362.78|364.74|362.34|0
1649166700000|2022-04-05 13:51:40|365.25|362.85|365.18|362.78|365.32|362.92|365.18|362.78|0
1649166710000|2022-04-05 13:51:50|365.32|362.92|365.32|362.92|365.32|362.92|365.32|362.92|0
1649166720000|2022-04-05 13:52:00|365.47|363.07|365.61|363.21|365.61|363.21|365.47|363.07|0
1649166730000|2022-04-05 13:52:10|365.54|363.14|365.47|363.07|365.61|363.21|365.47|363.07|0
1649166740000|2022-04-05 13:52:20|365.32|362.92|365.32|362.92|365.32|362.92|365.32|362.92|0
1649166750000|2022-04-05 13:52:30|365.18|362.78|365.32|362.92|365.32|362.92|365.18|362.78|0
1649166760000|2022-04-05 13:52:40|365.47|363.07|365.39|362.99|365.47|363.07|365.32|362.92|0
1649166770000|2022-04-05 13:52:50|365.32|362.92|365.61|363.21|365.61|363.21|365.32|362.92|0
1649166780000|2022-04-05 13:53:00|365.47|363.07|365.32|362.92|365.47|363.07|365.32|362.92|0
1649166790000|2022-04-05 13:53:10|364.89|362.49|364.74|362.34|364.96|362.56|364.74|362.34|0
1649166800000|2022-04-05 13:53:20|364.89|362.49|364.67|362.27|365.03|362.63|364.67|362.27|0
1649166810000|2022-04-05 13:53:30|364.74|362.34|364.6|362.2|364.74|362.34|364.45|362.05|0
1649166820000|2022-04-05 13:53:40|364.45|362.05|364.89|362.49|364.89|362.49|364.45|362.05|0
1649166830000|2022-04-05 13:53:50|365.18|362.78|365.32|362.92|365.47|363.07|365.18|362.78|0
1649166840000|2022-04-05 13:54:00|365.18|362.78|365.32|362.92|365.32|362.92|365.18|362.78|0
1649166850000|2022-04-05 13:54:10|365.18|362.78|365.03|362.63|365.18|362.78|365.03|362.63|0
1649166860000|2022-04-05 13:54:20|365.32|362.92|365.68|363.28|365.68|363.28|365.32|362.92|0
1649166870000|2022-04-05 13:54:30|365.9|363.5|366.05|363.65|366.05|363.65|365.9|363.5|0
1649166880000|2022-04-05 13:54:40|365.9|363.5|366.19|363.79|366.19|363.79|365.9|363.5|0
1649166890000|2022-04-05 13:54:50|366.12|363.72|366.19|363.79|366.19|363.79|366.05|363.65|0
1649166900000|2022-04-05 13:55:00|366.05|363.65|365.9|363.5|366.05|363.65|365.9|363.5|0
1649166910000|2022-04-05 13:55:10|366.05|363.65|366.19|363.79|366.19|363.79|365.9|363.5|0
1649166920000|2022-04-05 13:55:20|366.26|363.86|366.34|363.94|366.34|363.94|366.19|363.79|0
1649166930000|2022-04-05 13:55:30|366.63|364.23|366.92|364.52|366.92|364.52|366.63|364.23|0
1649166940000|2022-04-05 13:55:40|366.84|364.44|366.77|364.37|367.06|364.66|366.77|364.37|0
1649166950000|2022-04-05 13:55:50|366.92|364.52|366.48|364.08|366.92|364.52|366.48|364.08|0
1649166960000|2022-04-05 13:56:00|366.63|364.23|366.19|363.79|366.63|364.23|366.19|363.79|0
1649166970000|2022-04-05 13:56:10|366.48|364.08|366.34|363.94|366.48|364.08|366.34|363.94|0
1649166980000|2022-04-05 13:56:20|366.19|363.79|366.19|363.79|366.34|363.94|366.19|363.79|0
1649166990000|2022-04-05 13:56:30|366.34|363.94|366.26|363.86|366.34|363.94|366.05|363.65|0
1649167000000|2022-04-05 13:56:40|366.48|364.08|366.92|364.52|366.92|364.52|366.48|364.08|0
1649167010000|2022-04-05 13:56:50|366.77|364.37|366.92|364.52|367.06|364.66|366.77|364.37|0
1649167020000|2022-04-05 13:57:00|367.06|364.66|366.48|364.08|367.21|364.81|366.48|364.08|0
1649167030000|2022-04-05 13:57:10|366.63|364.23|366.05|363.65|366.63|364.23|366.05|363.65|0
1649167040000|2022-04-05 13:57:20|366.19|363.79|366.48|364.08|366.48|364.08|366.19|363.79|0
1649167050000|2022-04-05 13:57:30|366.34|363.94|366.48|364.08|366.48|364.08|366.34|363.94|0
1649167060000|2022-04-05 13:57:40|366.63|364.23|366.63|364.23|366.63|364.23|366.34|363.94|0
1649167070000|2022-04-05 13:57:50|366.77|364.37|366.92|364.52|366.92|364.52|366.77|364.37|0
1649167080000|2022-04-05 13:58:00|366.77|364.37|366.34|363.94|366.77|364.37|366.34|363.94|0
1649167090000|2022-04-05 13:58:10|366.19|363.79|366.34|363.94|366.34|363.94|366.19|363.79|0
1649167100000|2022-04-05 13:58:20|366.41|364.01|366.77|364.37|366.77|364.37|366.41|364.01|0
1649167110000|2022-04-05 13:58:30|366.63|364.23|367.06|364.66|367.06|364.66|366.63|364.23|0
1649167120000|2022-04-05 13:58:40|367.21|364.81|367.5|365.1|367.5|365.1|367.21|364.81|0
1649167130000|2022-04-05 13:58:50|367.64|365.24|367.64|365.24|367.64|365.24|367.64|365.24|0
1649167140000|2022-04-05 13:59:00|367.35|364.95|367.35|364.95|367.5|365.1|367.35|364.95|0
1649167150000|2022-04-05 13:59:10|367.5|365.1|367.94|365.54|367.94|365.54|367.5|365.1|0
1649167160000|2022-04-05 13:59:20|368.08|365.68|367.79|365.39|368.08|365.68|367.79|365.39|0
1649167170000|2022-04-05 13:59:30|367.64|365.24|367.35|364.95|367.71|365.31|367.35|364.95|0
1649167180000|2022-04-05 13:59:40|367.57|365.17|367.94|365.54|367.94|365.54|367.57|365.17|0
1649167190000|2022-04-05 13:59:50|368.01|365.61|368.08|365.68|368.08|365.68|367.94|365.54|0
1649167200000|2022-04-05 14:00:00|368.15|365.75|368.23|365.83|368.3|365.9|368.08|365.68|0
1649167210000|2022-04-05 14:00:10|367.79|365.39|367.64|365.24|367.94|365.54|367.35|364.95|0
1649167220000|2022-04-05 14:00:20|367.21|364.81|368.08|365.68|368.08|365.68|367.21|364.81|0
1649167230000|2022-04-05 14:00:30|367.79|365.39|367.94|365.54|367.94|365.54|367.79|365.39|0
1649167240000|2022-04-05 14:00:40|367.64|365.24|368.3|365.9|368.3|365.9|367.64|365.24|0
1649167250000|2022-04-05 14:00:50|369.25|366.85|369.1|366.7|369.39|366.99|369.1|366.7|0
1649167260000|2022-04-05 14:01:00|368.96|366.56|368.37|365.97|368.96|366.56|368.23|365.83|0
1649167270000|2022-04-05 14:01:10|367.79|365.39|368.37|365.97|368.37|365.97|367.79|365.39|0
1649167280000|2022-04-05 14:01:20|368.23|365.83|367.79|365.39|368.23|365.83|367.79|365.39|0
1649167290000|2022-04-05 14:01:30|367.71|365.31|368.66|366.26|368.66|366.26|367.71|365.31|0
1649167300000|2022-04-05 14:01:40|368.52|366.12|369.25|366.85|369.25|366.85|368.52|366.12|0
1649167310000|2022-04-05 14:01:50|370.27|367.87|370.56|368.16|370.56|368.16|370.12|367.72|0
1649167320000|2022-04-05 14:02:00|370.41|368.01|370.71|368.31|370.78|368.38|370.41|368.01|0
1649167330000|2022-04-05 14:02:10|371|368.6|371.73|369.33|371.73|369.33|371|368.6|0
1649167340000|2022-04-05 14:02:20|371.88|369.48|371.44|369.04|371.88|369.48|371.44|369.04|0
1649167350000|2022-04-05 14:02:30|371.29|368.89|371.15|368.75|371.29|368.89|370.85|368.45|0
1649167360000|2022-04-05 14:02:40|371.58|369.18|371.58|369.18|371.73|369.33|371.44|369.04|0
1649167370000|2022-04-05 14:02:50|371.8|369.4|371.88|369.48|371.88|369.48|371.8|369.4|0
1649167380000|2022-04-05 14:03:00|371.73|369.33|372.9|370.5|373.2|370.8|371.73|369.33|0
1649167390000|2022-04-05 14:03:10|372.76|370.36|373.2|370.8|373.2|370.8|372.76|370.36|0
1649167400000|2022-04-05 14:03:20|373.05|370.65|372.9|370.5|373.05|370.65|372.9|370.5|0
1649167410000|2022-04-05 14:03:30|372.76|370.36|372.76|370.36|372.97|370.57|372.76|370.36|0
1649167420000|2022-04-05 14:03:40|372.61|370.21|372.61|370.21|372.61|370.21|372.46|370.06|0
1649167430000|2022-04-05 14:03:50|371.88|369.48|372.32|369.92|372.32|369.92|371.88|369.48|0
1649167440000|2022-04-05 14:04:00|372.17|369.77|371.73|369.33|372.17|369.77|371.73|369.33|0
1649167450000|2022-04-05 14:04:10|371.8|369.4|371.58|369.18|371.8|369.4|371.58|369.18|0
1649167460000|2022-04-05 14:04:20|371.44|369.04|371.88|369.48|371.88|369.48|371.44|369.04|0
1649167470000|2022-04-05 14:04:30|372.02|369.62|371.14|368.74|372.02|369.62|371.14|368.74|0
1649167480000|2022-04-05 14:04:40|371|368.6|370.27|367.87|371|368.6|370.27|367.87|0
1649167490000|2022-04-05 14:04:50|370.41|368.01|370.41|368.01|370.56|368.16|370.27|367.87|0
1649167500000|2022-04-05 14:05:00|370.12|367.72|369.54|367.14|370.12|367.72|369.54|367.14|0
1649167510000|2022-04-05 14:05:10|369.1|366.7|368.08|365.68|369.1|366.7|368.08|365.68|0
1649167520000|2022-04-05 14:05:20|367.5|365.1|366.91|364.51|367.5|365.1|366.91|364.51|0
1649167530000|2022-04-05 14:05:30|366.62|364.22|365.75|363.35|366.62|364.22|365.75|363.35|0
1649167540000|2022-04-05 14:05:40|365.32|362.92|365.61|363.21|365.61|363.21|365.17|362.77|0
1649167550000|2022-04-05 14:05:50|365.17|362.77|365.32|362.92|365.61|363.21|365.17|362.77|0
1649167560000|2022-04-05 14:06:00|365.17|362.77|365.61|363.21|365.61|363.21|365.03|362.63|0
1649167570000|2022-04-05 14:06:10|366.04|363.64|365.75|363.35|366.19|363.79|365.75|363.35|0
1649167580000|2022-04-05 14:06:20|365.61|363.21|364.45|362.05|365.61|363.21|364.45|362.05|0
1649167590000|2022-04-05 14:06:30|363.87|361.47|363.87|361.47|363.87|361.47|363.72|361.32|0
1649167600000|2022-04-05 14:06:40|363.72|361.32|363.14|360.74|363.72|361.32|363.14|360.74|0
1649167610000|2022-04-05 14:06:50|363.43|361.03|363.72|361.32|364.16|361.76|363.43|361.03|0
1649167620000|2022-04-05 14:07:00|363.87|361.47|363.43|361.03|363.87|361.47|363.14|360.74|0
1649167630000|2022-04-05 14:07:10|363.14|360.74|362.56|360.16|363.14|360.74|362.56|360.16|0
1649167640000|2022-04-05 14:07:20|361.99|359.59|361.99|359.59|362.42|360.02|361.99|359.59|0
1649167650000|2022-04-05 14:07:30|361.41|359.01|360.54|358.14|361.41|359.01|360.54|358.14|0
1649167660000|2022-04-05 14:07:40|359.97|357.57|359.97|357.57|359.97|357.57|359.54|357.14|0
1649167670000|2022-04-05 14:07:50|360.11|357.71|360.11|357.71|360.11|357.71|359.68|357.28|0
1649167680000|2022-04-05 14:08:00|360.26|357.86|359.11|356.71|360.26|357.86|359.11|356.71|0
1649167690000|2022-04-05 14:08:10|359.68|357.28|358.24|355.84|359.68|357.28|357.81|355.41|0
1649167700000|2022-04-05 14:08:20|358.17|355.77|358.39|355.99|358.53|356.13|358.17|355.77|0
1649167710000|2022-04-05 14:08:30|358.67|356.27|358.53|356.13|358.67|356.27|358.39|355.99|0
1649167720000|2022-04-05 14:08:40|358.67|356.27|358.39|355.99|358.96|356.56|358.39|355.99|0
1649167730000|2022-04-05 14:08:50|358.53|356.13|356.95|354.55|358.53|356.13|356.81|354.41|0
1649167740000|2022-04-05 14:09:00|356.52|354.12|356.38|353.98|356.52|354.12|355.95|353.55|0
1649167750000|2022-04-05 14:09:10|355.66|353.26|355.23|352.83|355.66|353.26|355.23|352.83|0
1649167760000|2022-04-05 14:09:20|355.09|352.69|355.66|353.26|355.81|353.41|355.09|352.69|0
1649167770000|2022-04-05 14:09:30|355.95|353.55|356.05|353.17|356.05|353.55|355.52|353.12|0
1649167780000|2022-04-05 14:09:40|356.33|353.45|355.9|353.02|356.33|353.45|355.9|353.02|0
1649167790000|2022-04-05 14:09:50|356.05|353.17|356.48|353.6|356.48|353.6|355.97|353.09|0
1649167800000|2022-04-05 14:10:00|356.19|353.31|356.47|353.59|356.47|353.59|355.76|352.88|0
1649167810000|2022-04-05 14:10:10|356.9|354.02|357.48|354.6|357.48|354.6|356.9|354.02|0
1649167820000|2022-04-05 14:10:20|357.62|354.74|357.33|354.45|357.62|354.74|356.9|354.02|0
1649167830000|2022-04-05 14:10:30|357.48|354.6|359.73|356.85|359.73|356.85|357.48|354.6|0
1649167840000|2022-04-05 14:10:40|359.3|356.42|359.16|356.28|359.3|356.42|359.16|356.28|0
1649167850000|2022-04-05 14:10:50|359.01|356.13|359.01|356.13|359.15|356.27|359.01|356.13|0
1649167860000|2022-04-05 14:11:00|359.15|356.27|359.44|356.56|359.44|356.56|359.15|356.27|0
1649167870000|2022-04-05 14:11:10|359.15|356.27|359.15|356.27|359.3|356.42|359.01|356.13|0
1649167880000|2022-04-05 14:11:20|359.3|356.42|358.87|355.99|359.3|356.42|358.87|355.99|0
1649167890000|2022-04-05 14:11:30|358.58|355.7|359.3|356.42|359.3|356.42|358.58|355.7|0
1649167900000|2022-04-05 14:11:40|359.01|356.13|358.94|356.06|359.3|356.42|358.94|356.06|0
1649167910000|2022-04-05 14:11:50|358.72|355.84|358.87|355.99|359.3|356.42|358.72|355.84|0
1649167920000|2022-04-05 14:12:00|359.15|356.27|358.79|355.91|359.15|356.27|358.79|355.91|0
1649167930000|2022-04-05 14:12:10|359.15|356.27|359.58|356.7|359.87|356.99|359.15|356.27|0
1649167940000|2022-04-05 14:12:20|359.01|356.13|358.3|355.42|359.01|356.13|358.3|355.42|0
1649167950000|2022-04-05 14:12:30|358.58|355.7|358.72|355.84|358.72|355.84|358.3|355.42|0
1649167960000|2022-04-05 14:12:40|359.44|356.56|360.39|357.51|360.39|357.51|357.1|354.22|0
1649167970000|2022-04-05 14:12:50|360.1|357.22|357.88|355|360.1|357.22|357.88|355|0
1649167980000|2022-04-05 14:13:00|357.74|354.86|357.6|354.72|357.74|354.86|357.31|354.43|0
1649167990000|2022-04-05 14:13:10|357.74|354.86|357.88|355|357.88|355|357.74|354.86|0
1649168000000|2022-04-05 14:13:20|357.6|354.72|357.45|354.57|357.74|354.86|357.45|354.57|0
1649168010000|2022-04-05 14:13:30|357.6|354.72|357.45|354.57|357.88|355|357.45|354.57|0
1649168020000|2022-04-05 14:13:40|357.6|354.72|357.88|355|357.88|355|357.6|354.72|0
1649168030000|2022-04-05 14:13:50|358.03|355.15|357.31|354.43|358.03|355.15|357.17|354.29|0
1649168040000|2022-04-05 14:14:00|357.03|354.15|357.17|354.29|357.88|355|357.03|354.15|0
1649168050000|2022-04-05 14:14:10|357.74|354.86|357.74|354.86|357.74|354.86|357.74|354.86|0
1649168060000|2022-04-05 14:14:20|358.31|355.43|357.88|355|358.31|355.43|357.88|355|0
1649168070000|2022-04-05 14:14:30|357.45|354.57|357.45|354.57|357.6|354.72|357.45|354.57|0
1649168080000|2022-04-05 14:14:40|358.03|355.15|357.74|354.86|358.17|355.29|357.74|354.86|0
1649168090000|2022-04-05 14:14:50|358.03|355.15|358.31|355.43|358.31|355.43|358.03|355.15|0
1649168100000|2022-04-05 14:15:00|358.1|355.22|355.45|352.57|358.1|355.22|355.45|352.57|0
1649168110000|2022-04-05 14:15:10|355.17|352.29|355.6|352.72|355.6|352.72|354.74|351.86|0
1649168120000|2022-04-05 14:15:20|355.74|352.86|355.17|352.29|356.02|353.14|355.17|352.29|0
1649168130000|2022-04-05 14:15:30|355.45|352.57|355.03|352.15|355.45|352.57|354.88|352|0
1649168140000|2022-04-05 14:15:40|354.88|352|354.88|352|354.88|352|354.6|351.72|0
1649168150000|2022-04-05 14:15:50|355.03|352.15|355.03|352.15|355.31|352.43|355.03|352.15|0
1649168160000|2022-04-05 14:16:00|355.17|352.29|354.6|351.72|355.17|352.29|354.6|351.72|0
1649168170000|2022-04-05 14:16:10|354.88|352|354.31|351.43|354.88|352|354.31|351.43|0
1649168180000|2022-04-05 14:16:20|354.46|351.58|354.46|351.58|354.46|351.58|354.17|351.29|0
1649168190000|2022-04-05 14:16:30|354.31|351.43|354.31|351.43|354.74|351.86|354.31|351.43|0
1649168200000|2022-04-05 14:16:40|354.74|351.86|355.45|352.57|355.45|352.57|354.74|351.86|0
1649168210000|2022-04-05 14:16:50|355.31|352.43|355.31|352.43|355.31|352.43|355.17|352.29|0
1649168220000|2022-04-05 14:17:00|355.24|352.36|355.17|352.29|355.24|352.36|354.88|352|0
1649168230000|2022-04-05 14:17:10|355.03|352.15|353.89|351.01|355.03|352.15|353.89|351.01|0
1649168240000|2022-04-05 14:17:20|353.81|350.93|353.46|350.58|354.03|351.15|353.46|350.58|0
1649168250000|2022-04-05 14:17:30|353.74|350.86|353.17|350.29|353.74|350.86|353.17|350.29|0
1649168260000|2022-04-05 14:17:40|353.03|350.15|353.03|350.15|353.17|350.29|353.03|350.15|0
1649168270000|2022-04-05 14:17:50|353.17|350.29|353.74|350.86|353.74|350.86|353.17|350.29|0
1649168280000|2022-04-05 14:18:00|353.89|351.01|354.31|351.43|354.46|351.58|353.89|351.01|0
1649168290000|2022-04-05 14:18:10|354.17|351.29|354.17|351.29|354.17|351.29|353.95|351.07|0
1649168300000|2022-04-05 14:18:20|354.24|351.36|354.45|351.57|354.45|351.57|354.24|351.36|0
1649168310000|2022-04-05 14:18:30|354.6|351.72|354.45|351.57|354.74|351.86|354.45|351.57|0
1649168320000|2022-04-05 14:18:40|354.74|351.86|354.45|351.57|354.74|351.86|354.45|351.57|0
1649168330000|2022-04-05 14:18:50|354.74|351.86|354.45|351.57|354.74|351.86|354.17|351.29|0
1649168340000|2022-04-05 14:19:00|354.6|351.72|354.17|351.29|354.74|351.86|354.17|351.29|0
1649168350000|2022-04-05 14:19:10|354.6|351.72|354.45|351.57|354.6|351.72|354.45|351.57|0
1649168360000|2022-04-05 14:19:20|354.31|351.43|354.6|351.72|354.6|351.72|354.17|351.29|0
1649168370000|2022-04-05 14:19:30|354.45|351.57|354.17|351.29|354.45|351.57|354.17|351.29|0
1649168380000|2022-04-05 14:19:40|354.31|351.43|353.88|351|354.6|351.72|353.88|351|0
1649168390000|2022-04-05 14:19:50|353.74|350.86|353.74|350.86|354.6|351.72|353.74|350.86|0
1649168400000|2022-04-05 14:20:00|353.88|351|353.6|350.72|353.88|351|353.6|350.72|0
1649168410000|2022-04-05 14:20:10|353.46|350.58|354.31|351.43|354.31|351.43|353.46|350.58|0
1649168420000|2022-04-05 14:20:20|353.88|351|353.17|350.29|353.88|351|353.17|350.29|0
1649168430000|2022-04-05 14:20:30|353.03|350.15|353.6|350.72|353.6|350.72|353.03|350.15|0
1649168440000|2022-04-05 14:20:40|353.46|350.58|353.88|351|353.88|351|353.32|350.44|0
1649168450000|2022-04-05 14:20:50|353.46|350.58|353.03|350.15|353.46|350.58|353.03|350.15|0
1649168460000|2022-04-05 14:21:00|352.46|349.58|352.18|349.3|352.46|349.58|352.18|349.3|0
1649168470000|2022-04-05 14:21:10|352.32|349.44|352.32|349.44|352.32|349.44|352.18|349.3|0
1649168480000|2022-04-05 14:21:20|352.75|349.87|352.67|349.79|353.03|350.15|352.67|349.79|0
1649168490000|2022-04-05 14:21:30|352.6|349.72|352.18|349.3|352.6|349.72|352.18|349.3|0
1649168500000|2022-04-05 14:21:40|352.32|349.44|352.32|349.44|352.46|349.58|352.32|349.44|0
1649168510000|2022-04-05 14:21:50|352.46|349.58|352.46|349.58|352.46|349.58|352.18|349.3|0
1649168520000|2022-04-05 14:22:00|352.32|349.44|352.6|349.72|352.6|349.72|352.18|349.3|0
1649168530000|2022-04-05 14:22:10|350.9|348.02|352.97|350.09|352.97|350.09|350.76|347.88|0
1649168540000|2022-04-05 14:22:20|352.83|349.95|352.4|349.52|352.83|349.95|352.4|349.52|0
1649168550000|2022-04-05 14:22:30|352.97|350.09|352.97|350.09|352.97|350.09|352.83|349.95|0
1649168560000|2022-04-05 14:22:40|353.11|350.23|353.68|350.8|353.68|350.8|353.11|350.23|0
1649168570000|2022-04-05 14:22:50|353.75|350.87|354.11|351.23|354.11|351.23|353.68|350.8|0
1649168580000|2022-04-05 14:23:00|354.54|351.66|354.82|351.94|354.82|351.94|354.39|351.51|0
1649168590000|2022-04-05 14:23:10|355.25|352.37|355.17|352.29|355.39|352.51|355.17|352.29|0
1649168600000|2022-04-05 14:23:20|354.96|352.08|355.39|352.51|355.39|352.51|354.96|352.08|0
1649168610000|2022-04-05 14:23:30|355.53|352.65|355.82|352.94|355.82|352.94|355.53|352.65|0
1649168620000|2022-04-05 14:23:40|355.68|352.8|355.25|352.37|355.68|352.8|355.25|352.37|0
1649168630000|2022-04-05 14:23:50|355.11|352.23|355.53|352.65|355.53|352.65|354.82|351.94|0
1649168640000|2022-04-05 14:24:00|354.96|352.08|354.82|351.94|354.96|352.08|354.53|351.65|0
1649168650000|2022-04-05 14:24:10|354.53|351.65|354.11|351.23|354.53|351.65|354.11|351.23|0
1649168660000|2022-04-05 14:24:20|353.97|351.09|354.25|351.37|354.25|351.37|353.97|351.09|0
1649168670000|2022-04-05 14:24:30|354.53|351.65|353.4|350.52|354.68|351.8|353.4|350.52|0
1649168680000|2022-04-05 14:24:40|353.82|350.94|354.11|351.23|354.11|351.23|353.82|350.94|0
1649168690000|2022-04-05 14:24:50|354.25|351.37|353.82|350.94|354.25|351.37|353.82|350.94|0
1649168700000|2022-04-05 14:25:00|353.97|351.09|354.68|351.8|354.68|351.8|353.97|351.09|0
1649168710000|2022-04-05 14:25:10|354.82|351.94|354.82|351.94|354.82|351.94|354.82|351.94|0
1649168720000|2022-04-05 14:25:20|354.96|352.08|354.96|352.08|354.96|352.08|354.68|351.8|0
1649168730000|2022-04-05 14:25:30|355.39|352.51|355.1|352.22|355.39|352.51|355.1|352.22|0
1649168740000|2022-04-05 14:25:40|355.25|352.37|355.32|352.44|355.32|352.44|355.25|352.37|0
1649168750000|2022-04-05 14:25:50|355.1|352.22|354.53|351.65|355.1|352.22|354.53|351.65|0
1649168760000|2022-04-05 14:26:00|354.25|351.37|354.39|351.51|354.82|351.94|354.25|351.37|0
1649168770000|2022-04-05 14:26:10|354.25|351.37|353.82|350.94|354.25|351.37|353.82|350.94|0
1649168780000|2022-04-05 14:26:20|353.96|351.08|353.68|350.8|353.96|351.08|353.68|350.8|0
1649168790000|2022-04-05 14:26:30|353.82|350.94|353.46|350.58|354.11|351.23|353.46|350.58|0
1649168800000|2022-04-05 14:26:40|353.4|350.52|353.25|350.37|353.54|350.66|353.25|350.37|0
1649168810000|2022-04-05 14:26:50|353.4|350.52|353.61|350.73|353.61|350.73|353.4|350.52|0
1649168820000|2022-04-05 14:27:00|353.96|351.08|352.97|350.09|353.96|351.08|352.97|350.09|0
1649168830000|2022-04-05 14:27:10|352.83|349.95|353.54|350.66|353.54|350.66|352.83|349.95|0
1649168840000|2022-04-05 14:27:20|353.68|350.8|354.11|351.23|354.11|351.23|353.68|350.8|0
1649168850000|2022-04-05 14:27:30|353.96|351.08|353.54|350.66|353.96|351.08|353.25|350.37|0
1649168860000|2022-04-05 14:27:40|353.11|350.23|353.82|350.94|353.82|350.94|353.11|350.23|0
1649168870000|2022-04-05 14:27:50|353.68|350.8|353.39|350.51|353.68|350.8|353.11|350.23|0
1649168880000|2022-04-05 14:28:00|353.54|350.66|353.39|350.51|353.54|350.66|353.39|350.51|0
1649168890000|2022-04-05 14:28:10|353.25|350.37|353.82|350.94|353.82|350.94|353.25|350.37|0
1649168900000|2022-04-05 14:28:20|354.03|351.15|354.11|351.23|354.11|351.23|353.96|351.08|0
1649168910000|2022-04-05 14:28:30|354.17|351.29|354.11|351.23|354.17|351.29|353.75|350.87|0
1649168920000|2022-04-05 14:28:40|353.96|351.08|353.96|351.08|354.25|351.37|353.96|351.08|0
1649168930000|2022-04-05 14:28:50|354.11|351.23|354.03|351.15|354.25|351.37|354.03|351.15|0
1649168940000|2022-04-05 14:29:00|354.32|351.44|353.96|351.08|354.32|351.44|353.68|350.8|0
1649168950000|2022-04-05 14:29:10|354.11|351.23|354.53|351.65|354.53|351.65|354.11|351.23|0
1649168960000|2022-04-05 14:29:20|354.82|351.94|355.25|352.37|355.39|352.51|354.82|351.94|0
1649168970000|2022-04-05 14:29:30|355.1|352.22|355.03|352.15|355.1|352.22|354.82|351.94|0
1649168980000|2022-04-05 14:29:40|354.96|352.08|355.25|352.37|355.25|352.37|354.96|352.08|0
1649168990000|2022-04-05 14:29:50|354.96|352.08|354.96|352.08|354.96|352.08|354.67|351.79|0
1649169000000|2022-04-05 14:30:00|355.39|352.51|354.39|351.51|355.39|352.51|354.39|351.51|0
1649169010000|2022-04-05 14:30:10|354.67|351.79|354.96|352.08|355.1|352.22|354.67|351.79|0
1649169020000|2022-04-05 14:30:20|354.82|351.94|354.67|351.79|354.82|351.94|354.39|351.51|0
1649169030000|2022-04-05 14:30:30|355.39|352.51|355.67|352.79|355.67|352.79|355.39|352.51|0
1649169040000|2022-04-05 14:30:40|355.82|352.94|355.82|352.94|355.82|352.94|355.39|352.51|0
1649169050000|2022-04-05 14:30:50|355.67|352.79|356.53|353.65|356.53|353.65|355.67|352.79|0
1649169060000|2022-04-05 14:31:00|355.96|353.08|356.24|353.36|356.39|353.51|355.96|353.08|0
1649169070000|2022-04-05 14:31:10|356.1|353.22|355.82|352.94|356.1|353.22|355.82|352.94|0
1649169080000|2022-04-05 14:31:20|355.6|352.72|355.67|352.79|355.82|352.94|355.6|352.72|0
1649169090000|2022-04-05 14:31:30|355.39|352.51|355.24|352.36|355.67|352.79|355.24|352.36|0
1649169100000|2022-04-05 14:31:40|355.39|352.51|354.96|352.08|355.39|352.51|354.96|352.08|0
1649169110000|2022-04-05 14:31:50|355.1|352.22|355.39|352.51|355.46|352.58|355.1|352.22|0
1649169120000|2022-04-05 14:32:00|355.53|352.65|355.39|352.51|355.53|352.65|355.39|352.51|0
1649169130000|2022-04-05 14:32:10|355.67|352.79|355.39|352.51|355.81|352.93|355.39|352.51|0
1649169140000|2022-04-05 14:32:20|354.96|352.08|355.39|352.51|355.39|352.51|354.96|352.08|0
1649169150000|2022-04-05 14:32:30|355.53|352.65|355.39|352.51|355.67|352.79|355.39|352.51|0
1649169160000|2022-04-05 14:32:40|355.53|352.65|354.82|351.94|355.53|352.65|354.82|351.94|0
1649169170000|2022-04-05 14:32:50|354.67|351.79|354.96|352.08|354.96|352.08|354.67|351.79|0
1649169180000|2022-04-05 14:33:00|354.82|351.94|354.82|351.94|354.96|352.08|354.82|351.94|0
1649169190000|2022-04-05 14:33:10|355.39|352.51|355.39|352.51|355.53|352.65|355.39|352.51|0
1649169200000|2022-04-05 14:33:20|355.53|352.65|355.53|352.65|355.53|352.65|355.53|352.65|0
1649169210000|2022-04-05 14:33:30|355.1|352.22|354.82|351.94|355.1|352.22|354.82|351.94|0
1649169220000|2022-04-05 14:33:40|354.96|352.08|354.82|351.94|354.96|352.08|354.82|351.94|0
1649169230000|2022-04-05 14:33:50|354.96|352.08|355.17|352.29|355.17|352.29|354.88|352|0
1649169240000|2022-04-05 14:34:00|354.67|351.79|354.82|351.94|354.82|351.94|354.67|351.79|0
1649169250000|2022-04-05 14:34:10|354.67|351.79|354.96|352.08|355.39|352.51|354.67|351.79|0
1649169260000|2022-04-05 14:34:20|355.1|352.22|354.67|351.79|355.1|352.22|354.67|351.79|0
1649169270000|2022-04-05 14:34:30|354.53|351.65|354.1|351.22|354.53|351.65|354.1|351.22|0
1649169280000|2022-04-05 14:34:40|353.68|350.8|353.39|350.51|353.68|350.8|353.25|350.37|0
1649169290000|2022-04-05 14:34:50|353.25|350.37|353.53|350.65|353.53|350.65|353.25|350.37|0
1649169300000|2022-04-05 14:35:00|353.68|350.8|353.82|350.94|353.82|350.94|353.39|350.51|0
1649169310000|2022-04-05 14:35:10|353.68|350.8|353.25|350.37|353.68|350.8|353.25|350.37|0
1649169320000|2022-04-05 14:35:20|353.53|350.65|353.68|350.8|353.68|350.8|353.53|350.65|0
1649169330000|2022-04-05 14:35:30|354.1|351.22|353.96|351.08|354.25|351.37|353.96|351.08|0
1649169340000|2022-04-05 14:35:40|354.25|351.37|354.1|351.22|354.25|351.37|354.1|351.22|0
1649169350000|2022-04-05 14:35:50|354.25|351.37|354.46|351.58|354.46|351.58|354.25|351.37|0
1649169360000|2022-04-05 14:36:00|354.53|351.65|354.81|351.93|354.81|351.93|354.53|351.65|0
1649169370000|2022-04-05 14:36:10|354.96|352.08|355.24|352.36|355.24|352.36|354.96|352.08|0
1649169380000|2022-04-05 14:36:20|355.67|352.79|355.67|352.79|355.67|352.79|355.53|352.65|0
1649169390000|2022-04-05 14:36:30|355.6|352.72|355.81|352.93|355.81|352.93|355.6|352.72|0
1649169400000|2022-04-05 14:36:40|355.96|353.08|355.53|352.65|356.1|353.22|355.53|352.65|0
1649169410000|2022-04-05 14:36:50|355.24|352.36|354.96|352.08|355.24|352.36|354.96|352.08|0
1649169420000|2022-04-05 14:37:00|354.81|351.93|354.53|351.65|354.81|351.93|354.53|351.65|0
1649169430000|2022-04-05 14:37:10|354.24|351.36|353.96|351.08|354.24|351.36|353.96|351.08|0
1649169440000|2022-04-05 14:37:20|354.1|351.22|353.96|351.08|354.1|351.22|353.82|350.94|0
1649169450000|2022-04-05 14:37:30|354.1|351.22|353.89|351.01|354.24|351.36|353.89|351.01|0
1649169460000|2022-04-05 14:37:40|353.68|350.8|353.25|350.37|353.74|350.86|353.25|350.37|0
1649169470000|2022-04-05 14:37:50|353.39|350.51|353.39|350.51|353.53|350.65|353.25|350.37|0
1649169480000|2022-04-05 14:38:00|353.25|350.37|353.53|350.65|353.67|350.79|353.25|350.37|0
1649169490000|2022-04-05 14:38:10|353.25|350.37|353.25|350.37|353.67|350.79|353.25|350.37|0
1649169500000|2022-04-05 14:38:20|353.39|350.51|352.96|350.08|353.39|350.51|352.96|350.08|0
1649169510000|2022-04-05 14:38:30|353.03|350.15|353.25|350.37|353.25|350.37|353.03|350.15|0
1649169520000|2022-04-05 14:38:40|353.11|350.23|352.54|349.66|353.11|350.23|352.54|349.66|0
1649169530000|2022-04-05 14:38:50|352.4|349.52|352.25|349.37|352.4|349.52|352.25|349.37|0
1649169540000|2022-04-05 14:39:00|352.11|349.23|352.11|349.23|352.11|349.23|351.97|349.09|0
1649169550000|2022-04-05 14:39:10|352.25|349.37|352.11|349.23|352.25|349.37|352.11|349.23|0
1649169560000|2022-04-05 14:39:20|352.25|349.37|352.11|349.23|352.82|349.94|352.11|349.23|0
1649169570000|2022-04-05 14:39:30|351.97|349.09|351.69|348.81|351.97|349.09|351.69|348.81|0
1649169580000|2022-04-05 14:39:40|351.97|349.09|351.83|348.95|352.25|349.37|351.83|348.95|0
1649169590000|2022-04-05 14:39:50|352.11|349.23|352.11|349.23|352.25|349.37|352.11|349.23|0
1649169600000|2022-04-05 14:40:00|351.83|348.95|352.11|349.23|352.11|349.23|351.83|348.95|0
1649169610000|2022-04-05 14:40:10|351.97|349.09|352.39|349.51|352.39|349.51|351.97|349.09|0
1649169620000|2022-04-05 14:40:20|352.25|349.37|351.97|349.09|352.25|349.37|351.97|349.09|0
1649169630000|2022-04-05 14:40:30|352.11|349.23|352.54|349.66|352.68|349.8|352.11|349.23|0
1649169640000|2022-04-05 14:40:40|352.25|349.37|352.82|349.94|352.82|349.94|352.25|349.37|0
1649169650000|2022-04-05 14:40:50|352.54|349.66|352.82|349.94|352.82|349.94|352.54|349.66|0
1649169660000|2022-04-05 14:41:00|352.96|350.08|352.89|350.01|353.1|350.22|352.89|350.01|0
1649169670000|2022-04-05 14:41:10|352.82|349.94|353.39|350.51|353.39|350.51|352.82|349.94|0
1649169680000|2022-04-05 14:41:20|353.67|350.79|353.82|350.94|353.82|350.94|353.67|350.79|0
1649169690000|2022-04-05 14:41:30|353.67|350.79|353.67|350.79|353.67|350.79|353.53|350.65|0
1649169700000|2022-04-05 14:41:40|353.1|350.22|352.96|350.08|353.1|350.22|352.96|350.08|0
1649169710000|2022-04-05 14:41:50|353.1|350.22|353.39|350.51|353.39|350.51|352.96|350.08|0
1649169720000|2022-04-05 14:42:00|353.53|350.65|353.25|350.37|353.53|350.65|353.25|350.37|0
1649169730000|2022-04-05 14:42:10|353.53|350.65|353.39|350.51|353.67|350.79|353.39|350.51|0
1649169740000|2022-04-05 14:42:20|353.25|350.37|352.96|350.08|353.25|350.37|352.96|350.08|0
1649169750000|2022-04-05 14:42:30|353.39|350.51|353.6|350.72|353.82|350.94|353.39|350.51|0
1649169760000|2022-04-05 14:42:40|353.53|350.65|353.1|350.22|353.53|350.65|353.1|350.22|0
1649169770000|2022-04-05 14:42:50|353.17|350.29|353.25|350.37|353.31|350.43|353.17|350.29|0
1649169780000|2022-04-05 14:43:00|353.1|350.22|352.68|349.8|353.1|350.22|352.68|349.8|0
1649169790000|2022-04-05 14:43:10|352.82|349.94|352.96|350.08|352.96|350.08|352.82|349.94|0
1649169800000|2022-04-05 14:43:20|352.75|349.87|352.68|349.8|352.75|349.87|352.68|349.8|0
1649169810000|2022-04-05 14:43:30|352.82|349.94|352.54|349.66|352.82|349.94|352.54|349.66|0
1649169820000|2022-04-05 14:43:40|352.68|349.8|352.96|350.08|353.25|350.37|352.68|349.8|0
1649169830000|2022-04-05 14:43:50|353.03|350.15|353.25|350.37|353.25|350.37|352.82|349.94|0
1649169840000|2022-04-05 14:44:00|352.96|350.08|353.39|350.51|353.39|350.51|352.96|350.08|0
1649169850000|2022-04-05 14:44:10|353.53|350.65|353.81|350.93|353.81|350.93|353.53|350.65|0
1649169860000|2022-04-05 14:44:20|353.88|351|353.81|350.93|353.88|351|353.81|350.93|0
1649169870000|2022-04-05 14:44:30|353.53|350.65|353.81|350.93|353.81|350.93|353.53|350.65|0
1649169880000|2022-04-05 14:44:40|353.67|350.79|353.81|350.93|353.81|350.93|353.67|350.79|0
1649169890000|2022-04-05 14:44:50|353.96|351.08|353.53|350.65|353.96|351.08|353.53|350.65|0
1649169900000|2022-04-05 14:45:00|353.25|350.37|353.53|350.65|353.53|350.65|352.96|350.08|0
1649169910000|2022-04-05 14:45:10|353.31|350.43|353.1|350.22|353.31|350.43|352.89|350.01|0
1649169920000|2022-04-05 14:45:20|352.96|350.08|352.96|350.08|352.96|350.08|352.82|349.94|0
1649169930000|2022-04-05 14:45:30|353.1|350.22|352.82|349.94|353.1|350.22|352.82|349.94|0
1649169940000|2022-04-05 14:45:40|353.53|350.65|353.96|351.08|353.96|351.08|353.53|350.65|0
1649169950000|2022-04-05 14:45:50|354.1|351.22|354.24|351.36|354.24|351.36|354.1|351.22|0
1649169960000|2022-04-05 14:46:00|354.53|351.65|354.67|351.79|354.67|351.79|354.53|351.65|0
1649169970000|2022-04-05 14:46:10|354.81|351.93|354.67|351.79|354.95|352.07|354.67|351.79|0
1649169980000|2022-04-05 14:46:20|354.81|351.93|355.1|352.22|355.1|352.22|354.81|351.93|0
1649169990000|2022-04-05 14:46:30|355.24|352.36|355.24|352.36|355.24|352.36|355.1|352.22|0
1649170000000|2022-04-05 14:46:40|355.38|352.5|355.52|352.64|355.52|352.64|355.38|352.5|0
1649170010000|2022-04-05 14:46:50|355.38|352.5|355.52|352.64|355.67|352.79|355.38|352.5|0
1649170020000|2022-04-05 14:47:00|355.31|352.43|355.67|352.79|355.67|352.79|355.31|352.43|0
1649170030000|2022-04-05 14:47:10|355.81|352.93|355.95|353.07|355.95|353.07|355.67|352.79|0
1649170040000|2022-04-05 14:47:20|355.38|352.5|354.81|351.93|355.38|352.5|354.81|351.93|0
1649170050000|2022-04-05 14:47:30|354.95|352.07|355.09|352.21|355.09|352.21|354.67|351.79|0
1649170060000|2022-04-05 14:47:40|355.38|352.5|355.81|352.93|355.81|352.93|355.38|352.5|0
1649170070000|2022-04-05 14:47:50|355.67|352.79|355.52|352.64|355.73|352.85|355.52|352.64|0
1649170080000|2022-04-05 14:48:00|355.38|352.5|355.38|352.5|355.45|352.57|355.38|352.5|0
1649170090000|2022-04-05 14:48:10|355.09|352.21|355.24|352.36|355.24|352.36|355.02|352.14|0
1649170100000|2022-04-05 14:48:20|355.52|352.64|355.38|352.5|355.67|352.79|355.38|352.5|0
1649170110000|2022-04-05 14:48:30|355.67|352.79|355.52|352.64|355.67|352.79|355.52|352.64|0
1649170120000|2022-04-05 14:48:40|355.67|352.79|355.81|352.93|355.81|352.93|355.66|352.78|0
1649170130000|2022-04-05 14:48:50|356.09|353.21|356.38|353.5|356.38|353.5|356.09|353.21|0
1649170140000|2022-04-05 14:49:00|357.09|354.21|356.66|353.78|357.09|354.21|356.66|353.78|0
1649170150000|2022-04-05 14:49:10|356.38|353.5|356.52|353.64|356.52|353.64|356.38|353.5|0
1649170160000|2022-04-05 14:49:20|356.38|353.5|356.52|353.64|356.66|353.78|356.38|353.5|0
1649170170000|2022-04-05 14:49:30|356.38|353.5|356.66|353.78|356.66|353.78|356.38|353.5|0
1649170180000|2022-04-05 14:49:40|356.81|353.93|357.09|354.21|357.09|354.21|356.81|353.93|0
1649170190000|2022-04-05 14:49:50|357.24|354.36|357.24|354.36|357.52|354.64|357.09|354.21|0
1649170200000|2022-04-05 14:50:00|357.38|354.5|357.24|354.36|357.38|354.5|357.24|354.36|0
1649170210000|2022-04-05 14:50:10|357.52|354.64|357.95|355.07|357.95|355.07|357.52|354.64|0
1649170220000|2022-04-05 14:50:20|358.09|355.21|358.09|355.21|358.09|355.21|358.09|355.21|0
1649170230000|2022-04-05 14:50:30|357.81|354.93|357.95|355.07|358.09|355.21|357.81|354.93|0
1649170240000|2022-04-05 14:50:40|357.81|354.93|357.66|354.78|357.81|354.93|357.38|354.5|0
1649170250000|2022-04-05 14:50:50|357.52|354.64|357.95|355.07|357.95|355.07|357.38|354.5|0
1649170260000|2022-04-05 14:51:00|357.52|354.64|357.38|354.5|357.52|354.64|357.38|354.5|0
1649170270000|2022-04-05 14:51:10|357.24|354.36|357.09|354.21|357.24|354.36|356.95|354.07|0
1649170280000|2022-04-05 14:51:20|356.81|353.93|357.52|354.64|357.52|354.64|356.81|353.93|0
1649170290000|2022-04-05 14:51:30|357.66|354.78|357.81|354.93|357.81|354.93|357.66|354.78|0
1649170300000|2022-04-05 14:51:40|358.09|355.21|358.52|355.64|358.52|355.64|358.09|355.21|0
1649170310000|2022-04-05 14:51:50|358.67|355.79|357.95|355.07|358.67|355.79|357.95|355.07|0
1649170320000|2022-04-05 14:52:00|357.81|354.93|357.95|355.07|358.09|355.21|357.81|354.93|0
1649170330000|2022-04-05 14:52:10|358.67|355.79|358.52|355.64|358.67|355.79|358.38|355.5|0
1649170340000|2022-04-05 14:52:20|358.67|355.79|358.81|355.93|358.81|355.93|358.52|355.64|0
1649170350000|2022-04-05 14:52:30|358.95|356.07|359.1|356.22|359.1|356.22|358.95|356.07|0
1649170360000|2022-04-05 14:52:40|359.24|356.36|359.38|356.5|359.38|356.5|359.24|356.36|0
1649170370000|2022-04-05 14:52:50|359.1|356.22|359.1|356.22|359.1|356.22|358.95|356.07|0
1649170380000|2022-04-05 14:53:00|359.53|356.65|359.38|356.5|359.53|356.65|359.24|356.36|0
1649170390000|2022-04-05 14:53:10|359.53|356.65|359.24|356.36|359.53|356.65|359.24|356.36|0
1649170400000|2022-04-05 14:53:20|359.1|356.22|358.95|356.07|359.1|356.22|358.95|356.07|0
1649170410000|2022-04-05 14:53:30|359.24|356.36|359.38|356.5|359.38|356.5|359.24|356.36|0
1649170420000|2022-04-05 14:53:40|359.67|356.79|359.67|356.79|359.67|356.79|359.53|356.65|0
1649170430000|2022-04-05 14:53:50|359.96|357.08|360.82|357.94|360.96|358.08|359.96|357.08|0
1649170440000|2022-04-05 14:54:00|361.11|358.23|360.82|357.94|361.11|358.23|360.82|357.94|0
1649170450000|2022-04-05 14:54:10|360.68|357.8|360.68|357.8|360.68|357.8|360.68|357.8|0
1649170460000|2022-04-05 14:54:20|360.39|357.51|361.25|358.37|361.25|358.37|360.39|357.51|0
1649170470000|2022-04-05 14:54:30|361.11|358.23|360.96|358.08|361.11|358.23|360.82|357.94|0
1649170480000|2022-04-05 14:54:40|360.68|357.8|360.68|357.8|360.68|357.8|360.68|357.8|0
1649170490000|2022-04-05 14:54:50|360.53|357.65|360.53|357.65|360.53|357.65|360.53|357.65|0
1649170500000|2022-04-05 14:55:00|360.39|357.51|360.1|357.22|360.39|357.51|360.1|357.22|0
1649170510000|2022-04-05 14:55:10|360.24|357.36|359.67|356.79|360.24|357.36|359.67|356.79|0
1649170520000|2022-04-05 14:55:20|359.45|356.57|359.1|356.22|359.45|356.57|358.95|356.07|0
1649170530000|2022-04-05 14:55:30|359.24|356.36|359.24|356.36|359.24|356.36|358.95|356.07|0
1649170540000|2022-04-05 14:55:40|359.38|356.5|358.95|356.07|359.38|356.5|358.95|356.07|0
1649170550000|2022-04-05 14:55:50|358.81|355.93|358.52|355.64|358.81|355.93|358.52|355.64|0
1649170560000|2022-04-05 14:56:00|358.81|355.93|359.1|356.22|359.1|356.22|358.81|355.93|0
1649170570000|2022-04-05 14:56:10|358.95|356.07|359.1|356.22|359.24|356.36|358.95|356.07|0
1649170580000|2022-04-05 14:56:20|359.16|356.28|359.67|356.79|359.67|356.79|359.16|356.28|0
1649170590000|2022-04-05 14:56:30|359.81|356.93|359.67|356.79|359.81|356.93|359.53|356.65|0
1649170600000|2022-04-05 14:56:40|359.53|356.65|359.53|356.65|359.67|356.79|359.53|356.65|0
1649170610000|2022-04-05 14:56:50|359.38|356.5|359.24|356.36|359.38|356.5|359.24|356.36|0
1649170620000|2022-04-05 14:57:00|359.38|356.5|359.09|356.21|359.38|356.5|359.09|356.21|0
1649170630000|2022-04-05 14:57:10|359.24|356.36|359.38|356.5|359.38|356.5|359.24|356.36|0
1649170640000|2022-04-05 14:57:20|359.24|356.36|359.67|356.79|359.67|356.79|359.24|356.36|0
1649170650000|2022-04-05 14:57:30|359.38|356.5|359.67|356.79|359.81|356.93|359.38|356.5|0
1649170660000|2022-04-05 14:57:40|359.53|356.65|359.09|356.21|359.53|356.65|358.95|356.07|0
1649170670000|2022-04-05 14:57:50|358.81|355.93|361.29|358.41|361.29|358.41|358.81|355.93|0
1649170680000|2022-04-05 14:58:00|361.15|358.27|361|358.12|361.29|358.41|361|358.12|0
1649170690000|2022-04-05 14:58:10|361.15|358.27|359.65|356.77|361.15|358.27|359.5|356.62|0
1649170700000|2022-04-05 14:58:20|359.18|356.3|359.47|356.59|359.47|356.59|359.18|356.3|0
1649170710000|2022-04-05 14:58:30|359.61|356.73|359.61|356.73|359.61|356.73|359.61|356.73|0
1649170720000|2022-04-05 14:58:40|359.47|356.59|359.85|356.97|359.85|356.97|359.47|356.59|0
1649170730000|2022-04-05 14:58:50|360|357.12|359.85|356.97|360|357.12|359.85|356.97|0
1649170740000|2022-04-05 14:59:00|360|357.12|360.29|357.41|360.29|357.41|360|357.12|0
1649170750000|2022-04-05 14:59:10|359.85|356.97|359.71|356.83|359.85|356.97|359.57|356.69|0
1649170760000|2022-04-05 14:59:20|359.28|356.4|359.14|356.26|359.28|356.4|359.14|356.26|0
1649170770000|2022-04-05 14:59:30|359.28|356.4|358.85|355.97|359.28|356.4|358.71|355.83|0
1649170780000|2022-04-05 14:59:40|358.99|356.11|359.14|356.26|359.28|356.4|358.99|356.11|0
1649170790000|2022-04-05 14:59:50|358.99|356.11|359.14|356.26|359.14|356.26|358.99|356.11|0
1649170800000|2022-04-05 15:00:00|359.28|356.4|358.99|356.11|359.28|356.4|358.99|356.11|0
1649170810000|2022-04-05 15:00:10|358.71|355.83|358.71|355.83|359.14|356.26|358.71|355.83|0
1649170820000|2022-04-05 15:00:20|358.78|355.9|358.85|355.97|358.85|355.97|358.71|355.83|0
1649170830000|2022-04-05 15:00:30|359.14|356.26|359.14|356.26|359.14|356.26|358.99|356.11|0
1649170840000|2022-04-05 15:00:40|358.99|356.11|359.28|356.4|359.28|356.4|358.99|356.11|0
1649170850000|2022-04-05 15:00:50|358.99|356.11|358.71|355.83|358.99|356.11|358.71|355.83|0
1649170860000|2022-04-05 15:01:00|358.85|355.97|358.99|356.11|359.42|356.54|358.85|355.97|0
1649170870000|2022-04-05 15:01:10|359.14|356.26|359.28|356.4|359.28|356.4|358.99|356.11|0
1649170880000|2022-04-05 15:01:20|359.42|356.54|359.57|356.69|359.57|356.69|359.42|356.54|0
1649170890000|2022-04-05 15:01:30|359.71|356.83|359.71|356.83|359.71|356.83|359.64|356.76|0
1649170900000|2022-04-05 15:01:40|359.85|356.97|360.07|357.19|360.07|357.19|359.85|356.97|0
1649170910000|2022-04-05 15:01:50|360.14|357.26|359.57|356.69|360.14|357.26|359.57|356.69|0
1649170920000|2022-04-05 15:02:00|359.42|356.54|359.28|356.4|359.42|356.54|359.28|356.4|0
1649170930000|2022-04-05 15:02:10|359.14|356.26|358.85|355.97|359.14|356.26|358.71|355.83|0
1649170940000|2022-04-05 15:02:20|358.71|355.83|358.71|355.83|358.71|355.83|358.56|355.68|0
1649170950000|2022-04-05 15:02:30|358.85|355.97|358.99|356.11|358.99|356.11|358.85|355.97|0
1649170960000|2022-04-05 15:02:40|359.14|356.26|358.56|355.68|359.14|356.26|358.56|355.68|0
1649170970000|2022-04-05 15:02:50|358.85|355.97|358.71|355.83|358.99|356.11|358.71|355.83|0
1649170980000|2022-04-05 15:03:00|358.99|356.11|358.85|355.97|359.14|356.26|358.85|355.97|0
1649170990000|2022-04-05 15:03:10|359.14|356.26|358.99|356.11|359.14|356.26|358.85|355.97|0
1649171000000|2022-04-05 15:03:20|358.92|356.04|358.85|355.97|358.99|356.11|358.85|355.97|0
1649171010000|2022-04-05 15:03:30|358.99|356.11|359.14|356.26|359.42|356.54|358.99|356.11|0
1649171020000|2022-04-05 15:03:40|359.28|356.4|359.49|356.61|359.71|356.83|359.28|356.4|0
1649171030000|2022-04-05 15:03:50|359.28|356.4|357.85|354.97|359.28|356.4|357.85|354.97|0
1649171040000|2022-04-05 15:04:00|357.99|355.11|357.13|354.25|357.99|355.11|357.13|354.25|0
1649171050000|2022-04-05 15:04:10|357.27|354.39|357.27|354.39|357.27|354.39|357.27|354.39|0
1649171060000|2022-04-05 15:04:20|357.42|354.54|357.56|354.68|357.56|354.68|357.27|354.39|0
1649171070000|2022-04-05 15:04:30|357.85|354.97|358.06|355.18|358.28|355.4|357.85|354.97|0
1649171080000|2022-04-05 15:04:40|358.13|355.25|358.42|355.54|358.42|355.54|358.13|355.25|0
1649171090000|2022-04-05 15:04:50|358.28|355.4|358.42|355.54|358.42|355.54|358.13|355.25|0
1649171100000|2022-04-05 15:05:00|358.56|355.68|359.56|356.68|359.56|356.68|358.56|355.68|0
1649171110000|2022-04-05 15:05:10|359.28|356.4|359.28|356.4|359.42|356.54|359.28|356.4|0
1649171120000|2022-04-05 15:05:20|359.42|356.54|359.56|356.68|359.71|356.83|359.42|356.54|0
1649171130000|2022-04-05 15:05:30|359.42|356.54|359.56|356.68|359.56|356.68|359.42|356.54|0
1649171140000|2022-04-05 15:05:40|359.28|356.4|359.13|356.25|359.42|356.54|359.13|356.25|0
1649171150000|2022-04-05 15:05:50|358.99|356.11|359.06|356.18|359.06|356.18|358.92|356.04|0
1649171160000|2022-04-05 15:06:00|359.35|356.47|359.28|356.4|359.56|356.68|359.28|356.4|0
1649171170000|2022-04-05 15:06:10|358.85|355.97|358.85|355.97|358.85|355.97|358.7|355.82|0
1649171180000|2022-04-05 15:06:20|358.99|356.11|358.56|355.68|358.99|356.11|358.56|355.68|0
1649171190000|2022-04-05 15:06:30|358.42|355.54|358.42|355.54|358.42|355.54|358.27|355.39|0
1649171200000|2022-04-05 15:06:40|358.27|355.39|357.99|355.11|358.42|355.54|357.99|355.11|0
1649171210000|2022-04-05 15:06:50|357.84|354.96|357.7|354.82|357.84|354.96|357.7|354.82|0
1649171220000|2022-04-05 15:07:00|357.56|354.68|358.13|355.25|358.13|355.25|357.56|354.68|0
1649171230000|2022-04-05 15:07:10|357.99|355.11|358.13|355.25|358.13|355.25|357.99|355.11|0
1649171240000|2022-04-05 15:07:20|358.06|355.18|357.99|355.11|358.27|355.39|357.84|354.96|0
1649171250000|2022-04-05 15:07:30|357.7|354.82|357.99|355.11|357.99|355.11|357.7|354.82|0
1649171260000|2022-04-05 15:07:40|358.13|355.25|358.42|355.54|358.42|355.54|357.99|355.11|0
1649171270000|2022-04-05 15:07:50|358.13|355.25|357.99|355.11|358.13|355.25|357.99|355.11|0
1649171280000|2022-04-05 15:08:00|358.13|355.25|358.42|355.54|358.42|355.54|358.13|355.25|0
1649171290000|2022-04-05 15:08:10|358.27|355.39|358.7|355.82|358.7|355.82|358.27|355.39|0
1649171300000|2022-04-05 15:08:20|358.42|355.54|358.06|355.18|358.42|355.54|358.06|355.18|0
1649171310000|2022-04-05 15:08:30|357.99|355.11|357.56|354.68|357.99|355.11|357.56|354.68|0
1649171320000|2022-04-05 15:08:40|357.7|354.82|357.56|354.68|357.7|354.82|357.56|354.68|0
1649171330000|2022-04-05 15:08:50|357.41|354.53|357.77|354.89|357.77|354.89|357.41|354.53|0
1649171340000|2022-04-05 15:09:00|357.99|355.11|357.84|354.96|358.13|355.25|357.84|354.96|0
1649171350000|2022-04-05 15:09:10|357.99|355.11|357.7|354.82|357.99|355.11|357.7|354.82|0
1649171360000|2022-04-05 15:09:20|357.41|354.53|357.13|354.25|357.41|354.53|357.13|354.25|0
1649171370000|2022-04-05 15:09:30|356.84|353.96|356.7|353.82|356.84|353.96|356.56|353.68|0
1649171380000|2022-04-05 15:09:40|356.99|354.11|357.27|354.39|357.27|354.39|356.99|354.11|0
1649171390000|2022-04-05 15:09:50|357.13|354.25|357.27|354.39|357.41|354.53|357.13|354.25|0
1649171400000|2022-04-05 15:10:00|357.41|354.53|357.56|354.68|357.56|354.68|357.41|354.53|0
1649171410000|2022-04-05 15:10:10|357.7|354.82|357.13|354.25|357.7|354.82|357.13|354.25|0
1649171420000|2022-04-05 15:10:20|356.99|354.11|355.99|353.11|356.99|354.11|355.99|353.11|0
1649171430000|2022-04-05 15:10:30|355.84|352.96|355.7|352.82|355.99|353.11|355.7|352.82|0
1649171440000|2022-04-05 15:10:40|355.42|352.54|355.7|352.82|355.7|352.82|355.42|352.54|0
1649171450000|2022-04-05 15:10:50|355.84|352.96|355.42|352.54|355.84|352.96|355.42|352.54|0
1649171460000|2022-04-05 15:11:00|355.56|352.68|355.27|352.39|355.56|352.68|355.27|352.39|0
1649171470000|2022-04-05 15:11:10|355.13|352.25|355.56|352.68|355.56|352.68|355.13|352.25|0
1649171480000|2022-04-05 15:11:20|355.99|353.11|355.99|353.11|356.13|353.25|355.99|353.11|0
1649171490000|2022-04-05 15:11:30|356.13|353.25|356.27|353.39|356.7|353.82|356.13|353.25|0
1649171500000|2022-04-05 15:11:40|356.13|353.25|356.41|353.53|356.41|353.53|356.13|353.25|0
1649171510000|2022-04-05 15:11:50|356.56|353.68|356.7|353.82|356.7|353.82|356.56|353.68|0
1649171520000|2022-04-05 15:12:00|356.84|353.96|357.13|354.25|357.27|354.39|356.84|353.96|0
1649171530000|2022-04-05 15:12:10|357.27|354.39|357.56|354.68|357.56|354.68|357.27|354.39|0
1649171540000|2022-04-05 15:12:20|357.7|354.82|357.84|354.96|357.99|355.11|357.7|354.82|0
1649171550000|2022-04-05 15:12:30|357.56|354.68|357.56|354.68|357.56|354.68|357.56|354.68|0
1649171560000|2022-04-05 15:12:40|357.7|354.82|357.7|354.82|357.84|354.96|357.7|354.82|0
1649171570000|2022-04-05 15:12:50|357.56|354.68|357.84|354.96|357.84|354.96|357.56|354.68|0
1649171580000|2022-04-05 15:13:00|357.7|354.82|357.99|355.11|357.99|355.11|357.7|354.82|0
1649171590000|2022-04-05 15:13:10|357.84|354.96|357.7|354.82|357.84|354.96|357.56|354.68|0
1649171600000|2022-04-05 15:13:20|357.84|354.96|357.84|354.96|357.99|355.11|357.84|354.96|0
1649171610000|2022-04-05 15:13:30|358.13|355.25|357.99|355.11|358.13|355.25|357.99|355.11|0
1649171620000|2022-04-05 15:13:40|357.7|354.82|357.84|354.96|357.99|355.11|357.7|354.82|0
1649171630000|2022-04-05 15:13:50|357.99|355.11|357.98|355.1|357.99|355.11|357.98|355.1|0
1649171640000|2022-04-05 15:14:00|358.27|355.39|357.56|354.68|358.27|355.39|357.56|354.68|0
1649171650000|2022-04-05 15:14:10|357.7|354.82|357.56|354.68|357.7|354.82|357.56|354.68|0
1649171660000|2022-04-05 15:14:20|357.41|354.53|357.41|354.53|357.7|354.82|357.41|354.53|0
1649171670000|2022-04-05 15:14:30|357.27|354.39|357.27|354.39|357.27|354.39|357.13|354.25|0
1649171680000|2022-04-05 15:14:40|357.41|354.53|357.7|354.82|357.7|354.82|357.41|354.53|0
1649171690000|2022-04-05 15:14:50|357.98|355.1|357.84|354.96|357.98|355.1|357.84|354.96|0
1649171700000|2022-04-05 15:15:00|357.77|354.89|357.56|354.68|357.84|354.96|357.56|354.68|0
1649171710000|2022-04-05 15:15:10|357.41|354.53|357.13|354.25|357.41|354.53|357.13|354.25|0
1649171720000|2022-04-05 15:15:20|357.7|354.82|357.84|354.96|357.84|354.96|357.7|354.82|0
1649171730000|2022-04-05 15:15:30|357.7|354.82|357.7|354.82|357.7|354.82|357.7|354.82|0
1649171740000|2022-04-05 15:15:40|357.56|354.68|356.7|353.82|357.56|354.68|356.7|353.82|0
1649171750000|2022-04-05 15:15:50|356.84|353.96|356.41|353.53|356.84|353.96|356.41|353.53|0
1649171760000|2022-04-05 15:16:00|356.7|353.82|356.41|353.53|356.7|353.82|356.41|353.53|0
1649171770000|2022-04-05 15:16:10|356.13|353.25|355.84|352.96|356.13|353.25|355.84|352.96|0
1649171780000|2022-04-05 15:16:20|355.7|352.82|355.41|352.53|355.7|352.82|355.41|352.53|0
1649171790000|2022-04-05 15:16:30|355.34|352.46|355.27|352.39|355.56|352.68|355.13|352.25|0
1649171800000|2022-04-05 15:16:40|355.13|352.25|355.7|352.82|355.7|352.82|355.13|352.25|0
1649171810000|2022-04-05 15:16:50|355.84|352.96|355.98|353.1|356.13|353.25|355.84|352.96|0
1649171820000|2022-04-05 15:17:00|356.13|353.25|355.98|353.1|356.13|353.25|355.98|353.1|0
1649171830000|2022-04-05 15:17:10|356.27|353.39|356.41|353.53|356.41|353.53|356.13|353.25|0
1649171840000|2022-04-05 15:17:20|356.55|353.67|356.55|353.67|356.55|353.67|356.41|353.53|0
1649171850000|2022-04-05 15:17:30|356.41|353.53|356.27|353.39|356.7|353.82|356.27|353.39|0
1649171860000|2022-04-05 15:17:40|356.13|353.25|356.55|353.67|356.7|353.82|356.13|353.25|0
1649171870000|2022-04-05 15:17:50|356.7|353.82|356.84|353.96|356.84|353.96|356.7|353.82|0
1649171880000|2022-04-05 15:18:00|356.98|354.1|357.27|354.39|357.27|354.39|356.98|354.1|0
1649171890000|2022-04-05 15:18:10|357.13|354.25|356.7|353.82|357.27|354.39|356.7|353.82|0
1649171900000|2022-04-05 15:18:20|356.41|353.53|356.41|353.53|356.41|353.53|356.27|353.39|0
1649171910000|2022-04-05 15:18:30|356.27|353.39|356.12|353.24|356.41|353.53|356.12|353.24|0
1649171920000|2022-04-05 15:18:40|355.98|353.1|355.84|352.96|355.98|353.1|355.84|352.96|0
1649171930000|2022-04-05 15:18:50|355.55|352.67|355.84|352.96|355.84|352.96|355.55|352.67|0
1649171940000|2022-04-05 15:19:00|355.55|352.67|355.55|352.67|355.55|352.67|355.55|352.67|0
1649171950000|2022-04-05 15:19:10|355.7|352.82|355.41|352.53|355.7|352.82|355.41|352.53|0
1649171960000|2022-04-05 15:19:20|355.27|352.39|354.7|351.82|355.27|352.39|354.27|351.39|0
1649171970000|2022-04-05 15:19:30|354.56|351.68|354.7|351.82|354.7|351.82|354.56|351.68|0
1649171980000|2022-04-05 15:19:40|354.56|351.68|354.7|351.82|354.7|351.82|354.56|351.68|0
1649171990000|2022-04-05 15:19:50|354.98|352.1|354.98|352.1|354.98|352.1|354.84|351.96|0
1649172000000|2022-04-05 15:20:00|355.13|352.25|355.41|352.53|355.41|352.53|355.13|352.25|0
1649172010000|2022-04-05 15:20:10|355.27|352.39|355.84|352.96|355.84|352.96|355.27|352.39|0
1649172020000|2022-04-05 15:20:20|355.98|353.1|355.98|353.1|355.98|353.1|355.84|352.96|0
1649172030000|2022-04-05 15:20:30|356.12|353.24|356.27|353.39|356.27|353.39|356.12|353.24|0
1649172040000|2022-04-05 15:20:40|356.12|353.24|355.98|353.1|356.27|353.39|355.98|353.1|0
1649172050000|2022-04-05 15:20:50|355.7|352.82|355.55|352.67|355.84|352.96|355.55|352.67|0
1649172060000|2022-04-05 15:21:00|355.84|352.96|355.41|352.53|355.84|352.96|355.41|352.53|0
1649172070000|2022-04-05 15:21:10|355.27|352.39|355.7|352.82|355.98|353.1|355.27|352.39|0
1649172080000|2022-04-05 15:21:20|355.98|353.1|356.12|353.24|356.12|353.24|355.98|353.1|0
1649172090000|2022-04-05 15:21:30|356.27|353.39|356.27|353.39|356.27|353.39|355.84|352.96|0
1649172100000|2022-04-05 15:21:40|354.68|351.8|357.35|354.47|357.35|354.47|354.68|351.8|0
1649172110000|2022-04-05 15:21:50|357.21|354.33|357.35|354.47|357.35|354.47|357.21|354.33|0
1649172120000|2022-04-05 15:22:00|357.21|354.33|357.35|354.47|357.35|354.47|357.21|354.33|0
1649172130000|2022-04-05 15:22:10|357.42|354.54|357.64|354.76|357.64|354.76|357.42|354.54|0
1649172140000|2022-04-05 15:22:20|357.78|354.9|358.07|355.19|358.07|355.19|357.78|354.9|0
1649172150000|2022-04-05 15:22:30|358.21|355.33|358.21|355.33|358.36|355.48|358.21|355.33|0
1649172160000|2022-04-05 15:22:40|357.93|355.05|357.5|354.62|357.93|355.05|357.5|354.62|0
1649172170000|2022-04-05 15:22:50|357.35|354.47|357.21|354.33|357.5|354.62|357.21|354.33|0
1649172180000|2022-04-05 15:23:00|357.07|354.19|356.64|353.76|357.07|354.19|356.64|353.76|0
1649172190000|2022-04-05 15:23:10|356.5|353.62|356.64|353.76|356.64|353.76|356.5|353.62|0
1649172200000|2022-04-05 15:23:20|356.5|353.62|356.07|353.19|356.5|353.62|356.07|353.19|0
1649172210000|2022-04-05 15:23:30|355.93|353.05|356.07|353.19|356.21|353.33|355.93|353.05|0
1649172220000|2022-04-05 15:23:40|356.21|353.33|356.35|353.47|356.5|353.62|356.21|353.33|0
1649172230000|2022-04-05 15:23:50|356.5|353.62|356.64|353.76|356.78|353.9|356.5|353.62|0
1649172240000|2022-04-05 15:24:00|356.78|353.9|356.78|353.9|356.78|353.9|356.64|353.76|0
1649172250000|2022-04-05 15:24:10|357.07|354.19|356.5|353.62|357.21|354.33|356.5|353.62|0
1649172260000|2022-04-05 15:24:20|356.35|353.47|356.07|353.19|356.35|353.47|356.07|353.19|0
1649172270000|2022-04-05 15:24:30|355.93|353.05|356.21|353.33|356.21|353.33|355.93|353.05|0
1649172280000|2022-04-05 15:24:40|356.07|353.19|355.71|352.83|356.07|353.19|355.71|352.83|0
1649172290000|2022-04-05 15:24:50|355.64|352.76|355.64|352.76|355.64|352.76|355.64|352.76|0
1649172300000|2022-04-05 15:25:00|355.57|352.69|355.93|353.05|355.93|353.05|355.57|352.69|0
1649172310000|2022-04-05 15:25:10|356.07|353.19|356.21|353.33|356.21|353.33|356.07|353.19|0
1649172320000|2022-04-05 15:25:20|356.35|353.47|356.5|353.62|356.64|353.76|356.35|353.47|0
1649172330000|2022-04-05 15:25:30|356.78|353.9|356.07|353.19|356.78|353.9|356.07|353.19|0
1649172340000|2022-04-05 15:25:40|355.78|352.9|355.5|352.62|355.78|352.9|355.5|352.62|0
1649172350000|2022-04-05 15:25:50|355.78|352.9|355.78|352.9|355.93|353.05|355.78|352.9|0
1649172360000|2022-04-05 15:26:00|355.64|352.76|355.07|352.19|355.64|352.76|354.93|352.05|0
1649172370000|2022-04-05 15:26:10|355.21|352.33|355.36|352.48|355.5|352.62|355.21|352.33|0
1649172380000|2022-04-05 15:26:20|355.21|352.33|355.36|352.48|355.36|352.48|355.07|352.19|0
1649172390000|2022-04-05 15:26:30|355.21|352.33|355.36|352.48|355.36|352.48|355.21|352.33|0
1649172400000|2022-04-05 15:26:40|355.5|352.62|355.64|352.76|355.78|352.9|355.5|352.62|0
1649172410000|2022-04-05 15:26:50|355.57|352.69|355.93|353.05|355.93|353.05|355.57|352.69|0
1649172420000|2022-04-05 15:27:00|355.78|352.9|355.93|353.05|356.07|353.19|355.78|352.9|0
1649172430000|2022-04-05 15:27:10|356.07|353.19|355.64|352.76|356.07|353.19|355.5|352.62|0
1649172440000|2022-04-05 15:27:20|355.93|353.05|356.07|353.19|356.07|353.19|355.93|353.05|0
1649172450000|2022-04-05 15:27:30|356.21|353.33|356.21|353.33|356.35|353.47|356.21|353.33|0
1649172460000|2022-04-05 15:27:40|356.07|353.19|355.78|352.9|356.07|353.19|355.78|352.9|0
1649172470000|2022-04-05 15:27:50|355.64|352.76|356.07|353.19|356.21|353.33|355.64|352.76|0
1649172480000|2022-04-05 15:28:00|355.78|352.9|355.78|352.9|355.78|352.9|355.5|352.62|0
1649172490000|2022-04-05 15:28:10|356.07|353.19|356.35|353.47|356.35|353.47|356.07|353.19|0
1649172500000|2022-04-05 15:28:20|356.5|353.62|356.78|353.9|356.78|353.9|356.35|353.47|0
1649172510000|2022-04-05 15:28:30|356.64|353.76|356.5|353.62|356.64|353.76|356.35|353.47|0
1649172520000|2022-04-05 15:28:40|356.71|353.83|356.64|353.76|356.92|354.04|356.64|353.76|0
1649172530000|2022-04-05 15:28:50|356.56|353.68|356.64|353.76|356.64|353.76|356.5|353.62|0
1649172540000|2022-04-05 15:29:00|356.5|353.62|355.92|353.04|356.5|353.62|355.92|353.04|0
1649172550000|2022-04-05 15:29:10|355.78|352.9|356.07|353.19|356.21|353.33|355.78|352.9|0
1649172560000|2022-04-05 15:29:20|355.92|353.04|355.64|352.76|355.92|353.04|355.64|352.76|0
1649172570000|2022-04-05 15:29:30|355.99|353.11|356.28|353.4|356.28|353.4|355.99|353.11|0
1649172580000|2022-04-05 15:29:40|356.5|353.62|356.92|354.04|356.92|354.04|356.5|353.62|0
1649172590000|2022-04-05 15:29:50|356.78|353.9|356.92|354.04|356.92|354.04|356.78|353.9|0
1649172600000|2022-04-05 15:30:00|356.64|353.76|355.92|353.04|356.64|353.76|355.92|353.04|0
1649172610000|2022-04-05 15:30:10|356.21|353.33|356.35|353.47|356.49|353.61|356.21|353.33|0
1649172620000|2022-04-05 15:30:20|355.92|353.04|356.49|353.61|356.49|353.61|355.92|353.04|0
1649172630000|2022-04-05 15:30:30|356.35|353.47|356.92|354.04|356.92|354.04|356.35|353.47|0
1649172640000|2022-04-05 15:30:40|356.64|353.76|356.71|353.83|356.78|353.9|356.49|353.61|0
1649172650000|2022-04-05 15:30:50|356.78|353.9|356.92|354.04|357.07|354.19|356.78|353.9|0
1649172660000|2022-04-05 15:31:00|356.78|353.9|356.92|354.04|356.92|354.04|356.78|353.9|0
1649172670000|2022-04-05 15:31:10|357.07|354.19|356.21|353.33|357.07|354.19|356.21|353.33|0
1649172680000|2022-04-05 15:31:20|356.35|353.47|356.78|353.9|356.78|353.9|356.35|353.47|0
1649172690000|2022-04-05 15:31:30|356.49|353.61|356.78|353.9|356.78|353.9|356.49|353.61|0
1649172700000|2022-04-05 15:31:40|356.92|354.04|357.21|354.33|357.21|354.33|356.92|354.04|0
1649172710000|2022-04-05 15:31:50|357.07|354.19|356.92|354.04|357.21|354.33|356.92|354.04|0
1649172720000|2022-04-05 15:32:00|357.21|354.33|357.49|354.61|357.49|354.61|357.21|354.33|0
1649172730000|2022-04-05 15:32:10|357.64|354.76|357.92|355.04|357.92|355.04|357.64|354.76|0
1649172740000|2022-04-05 15:32:20|358.35|355.47|358.49|355.61|358.49|355.61|358.35|355.47|0
1649172750000|2022-04-05 15:32:30|358.64|355.76|358.21|355.33|358.64|355.76|358.21|355.33|0
1649172760000|2022-04-05 15:32:40|358.35|355.47|358.21|355.33|358.35|355.47|358.21|355.33|0
1649172770000|2022-04-05 15:32:50|358.35|355.47|358.64|355.76|358.64|355.76|358.35|355.47|0
1649172780000|2022-04-05 15:33:00|358.71|355.83|358.21|355.33|358.71|355.83|358.21|355.33|0
1649172790000|2022-04-05 15:33:10|357.92|355.04|358.21|355.33|358.21|355.33|357.92|355.04|0
1649172800000|2022-04-05 15:33:20|358.64|355.76|358.06|355.18|358.64|355.76|357.92|355.04|0
1649172810000|2022-04-05 15:33:30|357.64|354.76|358.06|355.18|358.06|355.18|357.64|354.76|0
1649172820000|2022-04-05 15:33:40|357.78|354.9|357.92|355.04|357.92|355.04|357.78|354.9|0
1649172830000|2022-04-05 15:33:50|357.78|354.9|358.06|355.18|358.06|355.18|357.78|354.9|0
1649172840000|2022-04-05 15:34:00|358.21|355.33|358.35|355.47|358.35|355.47|358.21|355.33|0
1649172850000|2022-04-05 15:34:10|358.49|355.61|358.49|355.61|358.64|355.76|358.49|355.61|0
1649172860000|2022-04-05 15:34:20|358.64|355.76|358.56|355.68|358.78|355.9|358.56|355.68|0
1649172870000|2022-04-05 15:34:30|358.49|355.61|358.35|355.47|358.49|355.61|358.21|355.33|0
1649172880000|2022-04-05 15:34:40|358.64|355.76|358.64|355.76|358.78|355.9|358.64|355.76|0
1649172890000|2022-04-05 15:34:50|358.78|355.9|358.92|356.04|359.07|356.19|358.78|355.9|0
1649172900000|2022-04-05 15:35:00|358.78|355.9|358.78|355.9|358.85|355.97|358.78|355.9|0
1649172910000|2022-04-05 15:35:10|358.92|356.04|359.07|356.19|359.07|356.19|358.78|355.9|0
1649172920000|2022-04-05 15:35:20|358.78|355.9|358.64|355.76|359.07|356.19|358.64|355.76|0
1649172930000|2022-04-05 15:35:30|358.49|355.61|358.28|355.4|358.49|355.61|358.28|355.4|0
1649172940000|2022-04-05 15:35:40|358.06|355.18|358.13|355.25|358.13|355.25|357.92|355.04|0
1649172950000|2022-04-05 15:35:50|358.06|355.18|357.92|355.04|358.06|355.18|357.92|355.04|0
1649172960000|2022-04-05 15:36:00|357.78|354.9|357.35|354.47|357.78|354.9|357.35|354.47|0
1649172970000|2022-04-05 15:36:10|356.78|353.9|356.21|353.33|356.78|353.9|356.21|353.33|0
1649172980000|2022-04-05 15:36:20|356.06|353.18|356.21|353.33|356.21|353.33|356.06|353.18|0
1649172990000|2022-04-05 15:36:30|356.06|353.18|356.35|353.47|356.35|353.47|356.06|353.18|0
1649173000000|2022-04-05 15:36:40|356.06|353.18|355.35|352.47|356.06|353.18|355.35|352.47|0
1649173010000|2022-04-05 15:36:50|355.49|352.61|355.64|352.76|355.92|353.04|355.49|352.61|0
1649173020000|2022-04-05 15:37:00|355.49|352.61|355.78|352.9|355.92|353.04|355.49|352.61|0
1649173030000|2022-04-05 15:37:10|355.92|353.04|355.21|352.33|355.92|353.04|355.21|352.33|0
1649173040000|2022-04-05 15:37:20|355.49|352.61|355.21|352.33|355.49|352.61|355.21|352.33|0
1649173050000|2022-04-05 15:37:30|355.35|352.47|355.35|352.47|355.35|352.47|355.35|352.47|0
1649173060000|2022-04-05 15:37:40|355.21|352.33|354.71|351.83|355.21|352.33|354.64|351.76|0
1649173070000|2022-04-05 15:37:50|354.5|351.62|354.35|351.47|354.5|351.62|354.35|351.47|0
1649173080000|2022-04-05 15:38:00|354.07|351.19|354.07|351.19|354.07|351.19|354.07|351.19|0
1649173090000|2022-04-05 15:38:10|354.21|351.33|354.21|351.33|354.21|351.33|354.07|351.19|0
1649173100000|2022-04-05 15:38:20|354.5|351.62|355.07|352.19|355.07|352.19|354.5|351.62|0
1649173110000|2022-04-05 15:38:30|354.78|351.9|354.92|352.04|355.07|352.19|354.78|351.9|0
1649173120000|2022-04-05 15:38:40|354.78|351.9|354.92|352.04|354.92|352.04|354.78|351.9|0
1649173130000|2022-04-05 15:38:50|354.78|351.9|354.5|351.62|354.78|351.9|354.5|351.62|0
1649173140000|2022-04-05 15:39:00|354.21|351.33|353.64|350.76|354.21|351.33|353.64|350.76|0
1649173150000|2022-04-05 15:39:10|353.5|350.62|353.08|350.2|353.5|350.62|353.08|350.2|0
1649173160000|2022-04-05 15:39:20|352.93|350.05|353.22|350.34|353.22|350.34|352.93|350.05|0
1649173170000|2022-04-05 15:39:30|353.08|350.2|352.65|349.77|353.08|350.2|352.65|349.77|0
1649173180000|2022-04-05 15:39:40|352.86|349.98|352.79|349.91|352.86|349.98|352.51|349.63|0
1649173190000|2022-04-05 15:39:50|352.93|350.05|353.22|350.34|353.22|350.34|352.93|350.05|0
1649173200000|2022-04-05 15:40:00|353.5|350.62|353.36|350.48|353.5|350.62|353.36|350.48|0
1649173210000|2022-04-05 15:40:10|353.08|350.2|353.08|350.2|353.08|350.2|352.93|350.05|0
1649173220000|2022-04-05 15:40:20|353.5|350.62|353.5|350.62|353.5|350.62|353.29|350.41|0
1649173230000|2022-04-05 15:40:30|353.64|350.76|353.93|351.05|353.93|351.05|353.64|350.76|0
1649173240000|2022-04-05 15:40:40|353.79|350.91|353.93|351.05|353.93|351.05|353.79|350.91|0
1649173250000|2022-04-05 15:40:50|353.36|350.48|353.43|350.55|353.43|350.55|353.08|350.2|0
1649173260000|2022-04-05 15:41:00|353.14|350.26|353.29|350.41|353.29|350.41|353.14|350.26|0
1649173270000|2022-04-05 15:41:10|353.36|350.48|353.36|350.48|353.5|350.62|353.36|350.48|0
1649173280000|2022-04-05 15:41:20|353.93|351.05|353.93|351.05|353.93|351.05|353.78|350.9|0
1649173290000|2022-04-05 15:41:30|354.07|351.19|354.21|351.33|354.35|351.47|354.07|351.19|0
1649173300000|2022-04-05 15:41:40|354.35|351.47|354.21|351.33|354.35|351.47|354.21|351.33|0
1649173310000|2022-04-05 15:41:50|354.07|351.19|354.21|351.33|354.35|351.47|354.07|351.19|0
1649173320000|2022-04-05 15:42:00|354.35|351.47|354.92|352.04|354.92|352.04|354.35|351.47|0
1649173330000|2022-04-05 15:42:10|354.78|351.9|354.92|352.04|354.92|352.04|354.64|351.76|0
1649173340000|2022-04-05 15:42:20|355.06|352.18|354.92|352.04|355.06|352.18|354.78|351.9|0
1649173350000|2022-04-05 15:42:30|354.71|351.83|354.35|351.47|354.71|351.83|354.35|351.47|0
1649173360000|2022-04-05 15:42:40|354.5|351.62|354.64|351.76|354.64|351.76|354.5|351.62|0
1649173370000|2022-04-05 15:42:50|354.5|351.62|354.21|351.33|354.64|351.76|354.21|351.33|0
1649173380000|2022-04-05 15:43:00|354.35|351.47|354.49|351.61|354.49|351.61|354.21|351.33|0
1649173390000|2022-04-05 15:43:10|354.56|351.68|354.92|352.04|354.92|352.04|354.56|351.68|0
1649173400000|2022-04-05 15:43:20|354.82|352.42|354.68|352.28|354.82|352.42|354.68|352.28|0
1649173410000|2022-04-05 15:43:30|354.82|352.42|354.68|352.28|354.82|352.42|354.68|352.28|0
1649173420000|2022-04-05 15:43:40|354.82|352.42|354.68|352.28|354.82|352.42|354.68|352.28|0
1649173430000|2022-04-05 15:43:50|354.97|352.57|354.82|352.42|354.97|352.57|354.82|352.42|0
1649173440000|2022-04-05 15:44:00|354.97|352.57|354.54|352.14|354.97|352.57|354.54|352.14|0
1649173450000|2022-04-05 15:44:10|354.4|352|354.54|352.14|354.54|352.14|354.4|352|0
1649173460000|2022-04-05 15:44:20|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1649173470000|2022-04-05 15:44:30|354.82|352.42|355.03|352.63|355.03|352.63|354.82|352.42|0
1649173480000|2022-04-05 15:44:40|354.97|352.57|355.39|352.99|355.39|352.99|354.97|352.57|0
1649173490000|2022-04-05 15:44:50|355.03|352.63|354.82|352.42|355.03|352.63|354.82|352.42|0
1649173500000|2022-04-05 15:45:00|354.68|352.28|354.18|351.78|354.68|352.28|354.18|351.78|0
1649173510000|2022-04-05 15:45:10|354.11|351.71|354.82|352.42|354.97|352.57|354.11|351.71|0
1649173520000|2022-04-05 15:45:20|354.97|352.57|354.82|352.42|354.97|352.57|354.68|352.28|0
1649173530000|2022-04-05 15:45:30|354.75|352.35|354.11|351.71|354.75|352.35|354.11|351.71|0
1649173540000|2022-04-05 15:45:40|354.25|351.85|353.83|351.43|354.25|351.85|353.83|351.43|0
1649173550000|2022-04-05 15:45:50|353.97|351.57|353.69|351.29|353.97|351.57|353.69|351.29|0
1649173560000|2022-04-05 15:46:00|353.83|351.43|353.26|350.86|353.83|351.43|353.12|350.72|0
1649173570000|2022-04-05 15:46:10|353.47|351.07|353.4|351|353.47|351.07|353.26|350.86|0
1649173580000|2022-04-05 15:46:20|353.68|351.28|353.68|351.28|353.83|351.43|353.68|351.28|0
1649173590000|2022-04-05 15:46:30|353.83|351.43|354.11|351.71|354.11|351.71|353.83|351.43|0
1649173600000|2022-04-05 15:46:40|353.68|351.28|353.61|351.21|353.68|351.28|353.54|351.14|0
1649173610000|2022-04-05 15:46:50|353.54|351.14|353.83|351.43|353.83|351.43|353.54|351.14|0
1649173620000|2022-04-05 15:47:00|353.97|351.57|353.54|351.14|354.11|351.71|353.54|351.14|0
1649173630000|2022-04-05 15:47:10|353.4|351|353.18|350.78|353.4|351|353.18|350.78|0
1649173640000|2022-04-05 15:47:20|353.26|350.86|353.47|351.07|353.47|351.07|353.26|350.86|0
1649173650000|2022-04-05 15:47:30|353.12|350.72|352.97|350.57|353.12|350.72|352.97|350.57|0
1649173660000|2022-04-05 15:47:40|353.26|350.86|352.97|350.57|353.26|350.86|352.97|350.57|0
1649173670000|2022-04-05 15:47:50|353.26|350.86|353.4|351|353.54|351.14|353.26|350.86|0
1649173680000|2022-04-05 15:48:00|352.97|350.57|352.83|350.43|353.12|350.72|352.83|350.43|0
1649173690000|2022-04-05 15:48:10|352.69|350.29|353.26|350.86|353.26|350.86|352.69|350.29|0
1649173700000|2022-04-05 15:48:20|353.4|351|353.83|351.43|353.83|351.43|353.4|351|0
1649173710000|2022-04-05 15:48:30|353.68|351.28|353.97|351.57|353.97|351.57|353.68|351.28|0
1649173720000|2022-04-05 15:48:40|353.83|351.43|353.12|350.72|353.97|351.57|353.12|350.72|0
1649173730000|2022-04-05 15:48:50|353.26|350.86|353.12|350.72|353.26|350.86|353.12|350.72|0
1649173740000|2022-04-05 15:49:00|352.97|350.57|352.55|350.15|352.97|350.57|352.55|350.15|0
1649173750000|2022-04-05 15:49:10|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1649173760000|2022-04-05 15:49:20|352.83|350.43|353.12|350.72|353.12|350.72|352.69|350.29|0
1649173770000|2022-04-05 15:49:30|353.26|350.86|353.12|350.72|353.26|350.86|353.12|350.72|0
1649173780000|2022-04-05 15:49:40|353.4|351|353.26|350.86|353.4|351|353.26|350.86|0
1649173790000|2022-04-05 15:49:50|353.4|351|352.97|350.57|353.4|351|352.97|350.57|0
1649173800000|2022-04-05 15:50:00|353.12|350.72|352.83|350.43|353.12|350.72|352.83|350.43|0
1649173810000|2022-04-05 15:50:10|352.97|350.57|352.97|350.57|353.11|350.71|352.97|350.57|0
1649173820000|2022-04-05 15:50:20|353.26|350.86|353.68|351.28|353.68|351.28|353.26|350.86|0
1649173830000|2022-04-05 15:50:30|353.97|351.57|353.54|351.14|353.97|351.57|353.4|351|0
1649173840000|2022-04-05 15:50:40|353.68|351.28|353.83|351.43|353.83|351.43|353.68|351.28|0
1649173850000|2022-04-05 15:50:50|353.54|351.14|353.68|351.28|353.68|351.28|353.54|351.14|0
1649173860000|2022-04-05 15:51:00|353.4|351|353.11|350.71|353.4|351|352.83|350.43|0
1649173870000|2022-04-05 15:51:10|352.83|350.43|353.4|351|353.4|351|352.83|350.43|0
1649173880000|2022-04-05 15:51:20|353.54|351.14|354.11|351.71|354.11|351.71|353.54|351.14|0
1649173890000|2022-04-05 15:51:30|353.97|351.57|354.11|351.71|354.11|351.71|353.68|351.28|0
1649173900000|2022-04-05 15:51:40|354.25|351.85|354.25|351.85|354.25|351.85|354.25|351.85|0
1649173910000|2022-04-05 15:51:50|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1649173920000|2022-04-05 15:52:00|354.11|351.71|354.54|352.14|354.54|352.14|354.11|351.71|0
1649173930000|2022-04-05 15:52:10|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1649173940000|2022-04-05 15:52:20|354.54|352.14|354.54|352.14|354.54|352.14|354.39|351.99|0
1649173950000|2022-04-05 15:52:30|354.39|351.99|353.82|351.42|354.39|351.99|353.82|351.42|0
1649173960000|2022-04-05 15:52:40|353.97|351.57|353.97|351.57|353.97|351.57|353.89|351.49|0
1649173970000|2022-04-05 15:52:50|353.82|351.42|353.54|351.14|353.82|351.42|353.54|351.14|0
1649173980000|2022-04-05 15:53:00|353.4|351|352.97|350.57|353.4|351|352.83|350.43|0
1649173990000|2022-04-05 15:53:10|352.83|350.43|352.83|350.43|352.83|350.43|352.69|350.29|0
1649174000000|2022-04-05 15:53:20|352.97|350.57|351.98|349.58|352.97|350.57|351.98|349.58|0
1649174010000|2022-04-05 15:53:30|351.84|349.44|352.12|349.72|352.12|349.72|351.84|349.44|0
1649174020000|2022-04-05 15:53:40|352.26|349.86|352.26|349.86|352.4|350|352.26|349.86|0
1649174030000|2022-04-05 15:53:50|351.98|349.58|352.12|349.72|352.12|349.72|351.84|349.44|0
1649174040000|2022-04-05 15:54:00|351.98|349.58|352.26|349.86|352.26|349.86|351.98|349.58|0
1649174050000|2022-04-05 15:54:10|351.98|349.58|351.84|349.44|351.98|349.58|351.41|349.01|0
1649174060000|2022-04-05 15:54:20|351.69|349.29|351.27|348.87|351.69|349.29|351.27|348.87|0
1649174070000|2022-04-05 15:54:30|351.13|348.73|351.27|348.87|351.27|348.87|350.99|348.59|0
1649174080000|2022-04-05 15:54:40|351.34|348.94|351.84|349.44|351.84|349.44|351.34|348.94|0
1649174090000|2022-04-05 15:54:50|351.98|349.58|352.26|349.86|352.26|349.86|351.98|349.58|0
1649174100000|2022-04-05 15:55:00|352.4|350|352.26|349.86|352.55|350.15|352.26|349.86|0
1649174110000|2022-04-05 15:55:10|351.69|349.29|351.84|349.44|351.84|349.44|351.55|349.15|0
1649174120000|2022-04-05 15:55:20|352.12|349.72|352.4|350|352.4|350|352.12|349.72|0
1649174130000|2022-04-05 15:55:30|352.26|349.86|352.12|349.72|352.26|349.86|352.12|349.72|0
1649174140000|2022-04-05 15:55:40|352.26|349.86|352.26|349.86|352.54|350.14|352.26|349.86|0
1649174150000|2022-04-05 15:55:50|351.98|349.58|352.4|350|352.4|350|351.98|349.58|0
1649174160000|2022-04-05 15:56:00|352.26|349.86|352.4|350|352.54|350.14|352.26|349.86|0
1649174170000|2022-04-05 15:56:10|352.26|349.86|352.4|350|352.4|350|352.26|349.86|0
1649174180000|2022-04-05 15:56:20|352.26|349.86|352.26|349.86|352.4|350|352.26|349.86|0
1649174190000|2022-04-05 15:56:30|352.33|349.93|351.98|349.58|352.33|349.93|351.84|349.44|0
1649174200000|2022-04-05 15:56:40|352.19|349.79|352.12|349.72|352.19|349.79|352.12|349.72|0
1649174210000|2022-04-05 15:56:50|351.98|349.58|351.69|349.29|351.98|349.58|351.69|349.29|0
1649174220000|2022-04-05 15:57:00|352.12|349.72|351.55|349.15|352.12|349.72|351.55|349.15|0
1649174230000|2022-04-05 15:57:10|351.41|349.01|350.91|348.51|351.41|349.01|350.91|348.51|0
1649174240000|2022-04-05 15:57:20|350.84|348.44|351.13|348.73|351.13|348.73|350.84|348.44|0
1649174250000|2022-04-05 15:57:30|351.27|348.87|350.99|348.59|351.27|348.87|350.99|348.59|0
1649174260000|2022-04-05 15:57:40|351.13|348.73|351.55|349.15|351.69|349.29|351.13|348.73|0
1649174270000|2022-04-05 15:57:50|351.41|349.01|351.41|349.01|351.41|349.01|351.41|349.01|0
1649174280000|2022-04-05 15:58:00|350.99|348.59|350.56|348.16|350.99|348.59|350.56|348.16|0
1649174290000|2022-04-05 15:58:10|350.7|348.3|350.56|348.16|350.7|348.3|350.56|348.16|0
1649174300000|2022-04-05 15:58:20|350.99|348.59|351.27|348.87|351.27|348.87|350.99|348.59|0
1649174310000|2022-04-05 15:58:30|350.99|348.59|351.27|348.87|351.27|348.87|350.99|348.59|0
1649174320000|2022-04-05 15:58:40|351.41|349.01|351.13|348.73|351.41|349.01|351.13|348.73|0
1649174330000|2022-04-05 15:58:50|350.98|348.58|350.84|348.44|350.98|348.58|350.84|348.44|0
1649174340000|2022-04-05 15:59:00|350.56|348.16|350.84|348.44|350.84|348.44|350.56|348.16|0
1649174350000|2022-04-05 15:59:10|350.7|348.3|350.84|348.44|350.84|348.44|350.7|348.3|0
1649174360000|2022-04-05 15:59:20|350.98|348.58|350.7|348.3|350.98|348.58|350.56|348.16|0
1649174370000|2022-04-05 15:59:30|350.56|348.16|350.7|348.3|350.84|348.44|350.56|348.16|0
1649174380000|2022-04-05 15:59:40|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1649174390000|2022-04-05 15:59:50|350.98|348.58|350.56|348.16|350.98|348.58|350.42|348.02|0
1649174400000|2022-04-05 16:00:00|350.42|348.02|350.7|348.3|350.7|348.3|350.42|348.02|0
1649174410000|2022-04-05 16:00:10|350.98|348.58|351.13|348.73|351.13|348.73|350.98|348.58|0
1649174420000|2022-04-05 16:00:20|351.27|348.87|351.48|349.08|351.55|349.15|351.27|348.87|0
1649174430000|2022-04-05 16:00:30|351.55|349.15|351.41|349.01|351.83|349.43|351.41|349.01|0
1649174440000|2022-04-05 16:00:40|351.13|348.73|350.84|348.44|351.13|348.73|350.84|348.44|0
1649174450000|2022-04-05 16:00:50|350.7|348.3|350.56|348.16|350.7|348.3|350.56|348.16|0
1649174460000|2022-04-05 16:01:00|350.42|348.02|349.99|347.59|350.42|348.02|349.85|347.45|0
1649174470000|2022-04-05 16:01:10|350.14|347.74|349.71|347.31|350.14|347.74|349.57|347.17|0
1649174480000|2022-04-05 16:01:20|349.57|347.17|349.01|346.61|349.57|347.17|349.01|346.61|0
1649174490000|2022-04-05 16:01:30|348.86|346.46|348.72|346.32|348.86|346.46|348.72|346.32|0
1649174500000|2022-04-05 16:01:40|348.86|346.46|349.29|346.89|349.29|346.89|348.86|346.46|0
1649174510000|2022-04-05 16:01:50|349.01|346.61|348.86|346.46|349.01|346.61|348.86|346.46|0
1649174520000|2022-04-05 16:02:00|348.72|346.32|348.72|346.32|348.86|346.46|348.72|346.32|0
1649174530000|2022-04-05 16:02:10|348.86|346.46|349.71|347.31|349.71|347.31|348.86|346.46|0
1649174540000|2022-04-05 16:02:20|349.5|347.1|349.43|347.03|349.71|347.31|349.43|347.03|0
1649174550000|2022-04-05 16:02:30|349.57|347.17|349.57|347.17|349.71|347.31|349.57|347.17|0
1649174560000|2022-04-05 16:02:40|349.71|347.31|349.43|347.03|349.71|347.31|349.43|347.03|0
1649174570000|2022-04-05 16:02:50|349.29|346.89|349.29|346.89|349.29|346.89|349.15|346.75|0
1649174580000|2022-04-05 16:03:00|349|346.6|349.29|346.89|349.29|346.89|348.86|346.46|0
1649174590000|2022-04-05 16:03:10|349.43|347.03|349.57|347.17|349.57|347.17|349.43|347.03|0
1649174600000|2022-04-05 16:03:20|349.85|347.45|349.99|347.59|349.99|347.59|349.71|347.31|0
1649174610000|2022-04-05 16:03:30|349.85|347.45|349.71|347.31|349.85|347.45|349.71|347.31|0
1649174620000|2022-04-05 16:03:40|349.99|347.59|349.85|347.45|350.28|347.88|349.85|347.45|0
1649174630000|2022-04-05 16:03:50|350.13|347.73|350.13|347.73|350.28|347.88|350.13|347.73|0
1649174640000|2022-04-05 16:04:00|349.99|347.59|349.71|347.31|349.99|347.59|349.71|347.31|0
1649174650000|2022-04-05 16:04:10|349.78|347.38|349.71|347.31|349.78|347.38|349.57|347.17|0
1649174660000|2022-04-05 16:04:20|349.85|347.45|349.99|347.59|349.99|347.59|349.85|347.45|0
1649174670000|2022-04-05 16:04:30|349.85|347.45|350.13|347.73|350.13|347.73|349.85|347.45|0
1649174680000|2022-04-05 16:04:40|350.28|347.88|350.56|348.16|350.56|348.16|350.28|347.88|0
1649174690000|2022-04-05 16:04:50|350.84|348.44|350.7|348.3|350.84|348.44|350.7|348.3|0
1649174700000|2022-04-05 16:05:00|350.84|348.44|350.84|348.44|350.84|348.44|350.7|348.3|0
1649174710000|2022-04-05 16:05:10|350.98|348.58|351.41|349.01|351.41|349.01|350.98|348.58|0
1649174720000|2022-04-05 16:05:20|351.12|348.72|351.41|349.01|351.41|349.01|350.98|348.58|0
1649174730000|2022-04-05 16:05:30|351.27|348.87|351.12|348.72|351.27|348.87|351.12|348.72|0
1649174740000|2022-04-05 16:05:40|351.27|348.87|351.26|348.86|351.27|348.87|351.26|348.86|0
1649174750000|2022-04-05 16:05:50|351.41|349.01|351.55|349.15|351.69|349.29|351.41|349.01|0
1649174760000|2022-04-05 16:06:00|351.69|349.29|351.97|349.57|351.97|349.57|351.69|349.29|0
1649174770000|2022-04-05 16:06:10|351.83|349.43|351.69|349.29|351.83|349.43|351.69|349.29|0
1649174780000|2022-04-05 16:06:20|351.55|349.15|351.97|349.57|351.97|349.57|351.55|349.15|0
1649174790000|2022-04-05 16:06:30|351.69|349.29|351.97|349.57|351.97|349.57|351.55|349.15|0
1649174800000|2022-04-05 16:06:40|352.11|349.71|351.97|349.57|352.11|349.71|351.97|349.57|0
1649174810000|2022-04-05 16:06:50|352.11|349.71|352.26|349.86|352.26|349.86|352.04|349.64|0
1649174820000|2022-04-05 16:07:00|352.11|349.71|352.11|349.71|352.26|349.86|352.11|349.71|0
1649174830000|2022-04-05 16:07:10|352.26|349.86|351.9|349.5|352.26|349.86|351.9|349.5|0
1649174840000|2022-04-05 16:07:20|351.83|349.43|352.11|349.71|352.11|349.71|351.83|349.43|0
1649174850000|2022-04-05 16:07:30|352.26|349.86|351.62|349.22|352.26|349.86|351.62|349.22|0
1649174860000|2022-04-05 16:07:40|351.69|349.29|351.83|349.43|351.83|349.43|351.69|349.29|0
1649174870000|2022-04-05 16:07:50|351.97|349.57|352.4|350|352.4|350|351.97|349.57|0
1649174880000|2022-04-05 16:08:00|352.47|350.07|352.54|350.14|352.68|350.28|352.4|350|0
1649174890000|2022-04-05 16:08:10|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1649174900000|2022-04-05 16:08:20|352.54|350.14|352.54|350.14|352.54|350.14|352.54|350.14|0
1649174910000|2022-04-05 16:08:30|352.4|350|352.26|349.86|352.4|350|352.26|349.86|0
1649174920000|2022-04-05 16:08:40|352.4|350|351.97|349.57|352.4|350|351.97|349.57|0
1649174930000|2022-04-05 16:08:50|351.83|349.43|351.41|349.01|351.83|349.43|351.41|349.01|0
1649174940000|2022-04-05 16:09:00|351.55|349.15|351.41|349.01|351.55|349.15|351.41|349.01|0
1649174950000|2022-04-05 16:09:10|351.26|348.86|351.47|349.07|351.69|349.29|351.26|348.86|0
1649174960000|2022-04-05 16:09:20|351.55|349.15|351.55|349.15|351.69|349.29|351.55|349.15|0
1649174970000|2022-04-05 16:09:30|351.69|349.29|351.69|349.29|351.83|349.43|351.69|349.29|0
1649174980000|2022-04-05 16:09:40|352.26|349.86|351.83|349.43|352.26|349.86|351.83|349.43|0
1649174990000|2022-04-05 16:09:50|351.69|349.29|351.61|349.21|351.69|349.29|351.55|349.15|0
1649175000000|2022-04-05 16:10:00|351.83|349.43|351.69|349.29|351.83|349.43|351.69|349.29|0
1649175010000|2022-04-05 16:10:10|351.83|349.43|352.11|349.71|352.11|349.71|351.69|349.29|0
1649175020000|2022-04-05 16:10:20|351.97|349.57|352.25|349.85|352.25|349.85|351.97|349.57|0
1649175030000|2022-04-05 16:10:30|352.11|349.71|351.97|349.57|352.11|349.71|351.97|349.57|0
1649175040000|2022-04-05 16:10:40|352.11|349.71|351.69|349.29|352.11|349.71|351.69|349.29|0
1649175050000|2022-04-05 16:10:50|351.83|349.43|352.11|349.71|352.11|349.71|351.83|349.43|0
1649175060000|2022-04-05 16:11:00|351.97|349.57|351.83|349.43|351.97|349.57|351.83|349.43|0
1649175070000|2022-04-05 16:11:10|351.69|349.29|351.55|349.15|351.69|349.29|351.4|349|0
1649175080000|2022-04-05 16:11:20|351.69|349.29|351.4|349|351.69|349.29|351.4|349|0
1649175090000|2022-04-05 16:11:30|351.26|348.86|350.98|348.58|351.26|348.86|350.84|348.44|0
1649175100000|2022-04-05 16:11:40|351.12|348.72|351.12|348.72|351.12|348.72|350.98|348.58|0
1649175110000|2022-04-05 16:11:50|351.33|348.93|351.26|348.86|351.4|349|351.26|348.86|0
1649175120000|2022-04-05 16:12:00|351.4|349|351.26|348.86|351.4|349|351.26|348.86|0
1649175130000|2022-04-05 16:12:10|351.12|348.72|351.12|348.72|351.12|348.72|350.98|348.58|0
1649175140000|2022-04-05 16:12:20|350.98|348.58|351.12|348.72|351.12|348.72|350.84|348.44|0
1649175150000|2022-04-05 16:12:30|350.98|348.58|351.12|348.72|351.12|348.72|350.98|348.58|0
1649175160000|2022-04-05 16:12:40|351.26|348.86|350.98|348.58|351.26|348.86|350.98|348.58|0
1649175170000|2022-04-05 16:12:50|351.12|348.72|350.98|348.58|351.12|348.72|350.98|348.58|0
1649175180000|2022-04-05 16:13:00|351.26|348.86|350.76|348.36|351.26|348.86|350.76|348.36|0
1649175190000|2022-04-05 16:13:10|350.84|348.44|351.26|348.86|351.26|348.86|350.84|348.44|0
1649175200000|2022-04-05 16:13:20|351.54|349.14|351.83|349.43|351.83|349.43|351.54|349.14|0
1649175210000|2022-04-05 16:13:30|351.97|349.57|351.97|349.57|352.11|349.71|351.97|349.57|0
1649175220000|2022-04-05 16:13:40|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1649175230000|2022-04-05 16:13:50|352.25|349.85|352.11|349.71|352.4|350|352.11|349.71|0
1649175240000|2022-04-05 16:14:00|351.97|349.57|351.69|349.29|351.97|349.57|351.54|349.14|0
1649175250000|2022-04-05 16:14:10|351.4|349|351.26|348.86|351.4|349|351.26|348.86|0
1649175260000|2022-04-05 16:14:20|351.4|349|351.26|348.86|351.54|349.14|351.26|348.86|0
1649175270000|2022-04-05 16:14:30|351.4|349|351.12|348.72|351.4|349|351.12|348.72|0
1649175280000|2022-04-05 16:14:40|351.26|348.86|351.12|348.72|351.26|348.86|350.98|348.58|0
1649175290000|2022-04-05 16:14:50|351.26|348.86|351.4|349|351.4|349|351.26|348.86|0
1649175300000|2022-04-05 16:15:00|351.54|349.14|351.26|348.86|351.54|349.14|351.12|348.72|0
1649175310000|2022-04-05 16:15:10|351.12|348.72|350.84|348.44|351.12|348.72|350.84|348.44|0
1649175320000|2022-04-05 16:15:20|350.69|348.29|350.55|348.15|350.69|348.29|350.41|348.01|0
1649175330000|2022-04-05 16:15:30|350.69|348.29|350.84|348.44|350.84|348.44|350.55|348.15|0
1649175340000|2022-04-05 16:15:40|350.69|348.29|350.55|348.15|350.69|348.29|350.55|348.15|0
1649175350000|2022-04-05 16:15:50|350.41|348.01|350.27|347.87|350.41|348.01|350.13|347.73|0
1649175360000|2022-04-05 16:16:00|350.41|348.01|350.84|348.44|350.84|348.44|350.41|348.01|0
1649175370000|2022-04-05 16:16:10|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1649175380000|2022-04-05 16:16:20|351.12|348.72|351.26|348.86|351.26|348.86|351.12|348.72|0
1649175390000|2022-04-05 16:16:30|351.4|349|350.98|348.58|351.4|349|350.98|348.58|0
1649175400000|2022-04-05 16:16:40|350.69|348.29|350.41|348.01|350.69|348.29|350.41|348.01|0
1649175410000|2022-04-05 16:16:50|350.27|347.87|350.13|347.73|350.27|347.87|350.13|347.73|0
1649175420000|2022-04-05 16:17:00|350.27|347.87|350.27|347.87|350.41|348.01|350.13|347.73|0
1649175430000|2022-04-05 16:17:10|350.41|348.01|349.85|347.45|350.41|348.01|349.85|347.45|0
1649175440000|2022-04-05 16:17:20|349.99|347.59|349.85|347.45|349.99|347.59|349.85|347.45|0
1649175450000|2022-04-05 16:17:30|349.99|347.59|350.13|347.73|350.13|347.73|349.99|347.59|0
1649175460000|2022-04-05 16:17:40|350.27|347.87|350.48|348.08|350.48|348.08|350.27|347.87|0
1649175470000|2022-04-05 16:17:50|350.55|348.15|350.69|348.29|350.84|348.44|350.55|348.15|0
1649175480000|2022-04-05 16:18:00|350.55|348.15|350.41|348.01|350.55|348.15|350.41|348.01|0
1649175490000|2022-04-05 16:18:10|350.55|348.15|350.69|348.29|350.83|348.43|350.55|348.15|0
1649175500000|2022-04-05 16:18:20|350.83|348.43|350.13|347.73|350.83|348.43|350.13|347.73|0
1649175510000|2022-04-05 16:18:30|349.99|347.59|349.7|347.3|349.99|347.59|349.7|347.3|0
1649175520000|2022-04-05 16:18:40|349.56|347.16|349.14|346.74|349.56|347.16|349.14|346.74|0
1649175530000|2022-04-05 16:18:50|348.92|346.52|348.86|346.46|348.92|346.52|348.43|346.03|0
1649175540000|2022-04-05 16:19:00|348.72|346.32|348.86|346.46|348.86|346.46|348.72|346.32|0
1649175550000|2022-04-05 16:19:10|348.57|346.17|348.72|346.32|348.72|346.32|348.57|346.17|0
1649175560000|2022-04-05 16:19:20|348.57|346.17|348.43|346.03|348.72|346.32|348.43|346.03|0
1649175580000|2022-04-05 16:19:40|348.29|345.89|348.15|345.75|348.29|345.89|348.15|345.75|0
1649175590000|2022-04-05 16:19:50|348.01|345.61|348.01|345.61|348.15|345.75|348.01|345.61|0
1649175600000|2022-04-05 16:20:00|348.08|345.68|348.01|345.61|348.08|345.68|348.01|345.61|0
1649175610000|2022-04-05 16:20:10|348.43|346.03|348.29|345.89|348.43|346.03|348.15|345.75|0
1649175620000|2022-04-05 16:20:20|348.22|345.82|348.29|345.89|348.29|345.89|348.22|345.82|0
1649175630000|2022-04-05 16:20:30|348.43|346.03|348.57|346.17|348.57|346.17|348.43|346.03|0
1649175640000|2022-04-05 16:20:40|348.43|346.03|348.43|346.03|348.57|346.17|348.43|346.03|0
1649175650000|2022-04-05 16:20:50|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1649175660000|2022-04-05 16:21:00|348.71|346.31|348.57|346.17|348.71|346.31|348.43|346.03|0
1649175670000|2022-04-05 16:21:10|348.71|346.31|348.71|346.31|348.86|346.46|348.71|346.31|0
1649175680000|2022-04-05 16:21:20|348.86|346.46|349|346.6|349|346.6|348.71|346.31|0
1649175690000|2022-04-05 16:21:30|348.86|346.46|348.57|346.17|348.86|346.46|348.57|346.17|0
1649175700000|2022-04-05 16:21:40|348.71|346.31|348.43|346.03|348.71|346.31|348.43|346.03|0
1649175710000|2022-04-05 16:21:50|348.57|346.17|348.43|346.03|348.57|346.17|348.43|346.03|0
1649175720000|2022-04-05 16:22:00|348.57|346.17|348.43|346.03|348.57|346.17|348.43|346.03|0
1649175730000|2022-04-05 16:22:10|348.29|345.89|347.16|344.76|348.29|345.89|347.16|344.76|0
1649175740000|2022-04-05 16:22:20|347.31|344.91|347.16|344.76|347.31|344.91|347.16|344.76|0
1649175750000|2022-04-05 16:22:30|347.31|344.91|347.87|345.47|347.87|345.47|347.31|344.91|0
1649175760000|2022-04-05 16:22:40|347.59|345.19|346.88|344.48|347.59|345.19|346.88|344.48|0
1649175770000|2022-04-05 16:22:50|347.02|344.62|347.02|344.62|347.16|344.76|347.02|344.62|0
1649175780000|2022-04-05 16:23:00|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1649175800000|2022-04-05 16:23:20|347.02|344.62|346.88|344.48|347.16|344.76|346.88|344.48|0
1649175820000|2022-04-05 16:23:40|347.02|344.62|347.16|344.76|347.16|344.76|347.02|344.62|0
1649175830000|2022-04-05 16:23:50|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1649175840000|2022-04-05 16:24:00|346.6|344.2|346.74|344.34|346.74|344.34|346.46|344.06|0
1649175850000|2022-04-05 16:24:10|346.6|344.2|347.16|344.76|347.16|344.76|346.6|344.2|0
1649175860000|2022-04-05 16:24:20|347.02|344.62|347.02|344.62|347.16|344.76|347.02|344.62|0
1649175870000|2022-04-05 16:24:30|347.16|344.76|347.3|344.9|347.3|344.9|347.16|344.76|0
1649175880000|2022-04-05 16:24:40|347.16|344.76|347.3|344.9|347.3|344.9|347.16|344.76|0
1649175890000|2022-04-05 16:24:50|347.59|345.19|347.73|345.33|347.73|345.33|347.59|345.19|0
1649175900000|2022-04-05 16:25:00|347.16|344.76|347.02|344.62|347.16|344.76|347.02|344.62|0
1649175910000|2022-04-05 16:25:10|347.3|344.9|347.02|344.62|347.3|344.9|347.02|344.62|0
1649175920000|2022-04-05 16:25:20|347.16|344.76|347.16|344.76|347.16|344.76|347.02|344.62|0
1649175930000|2022-04-05 16:25:30|347.02|344.62|346.74|344.34|347.02|344.62|346.74|344.34|0
1649175940000|2022-04-05 16:25:40|346.88|344.48|346.95|344.55|346.95|344.55|346.88|344.48|0
1649175950000|2022-04-05 16:25:50|347.02|344.62|346.88|344.48|347.02|344.62|346.88|344.48|0
1649175960000|2022-04-05 16:26:00|347.02|344.62|346.88|344.48|347.16|344.76|346.88|344.48|0
1649175970000|2022-04-05 16:26:10|347.02|344.62|347.16|344.76|347.3|344.9|347.02|344.62|0
1649175980000|2022-04-05 16:26:20|347.3|344.9|347.16|344.76|347.3|344.9|347.16|344.76|0
1649175990000|2022-04-05 16:26:30|347.3|344.9|347.44|345.04|347.44|345.04|347.16|344.76|0
1649176000000|2022-04-05 16:26:40|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1649176010000|2022-04-05 16:26:50|347.58|345.18|347.02|344.62|347.58|345.18|347.02|344.62|0
1649176020000|2022-04-05 16:27:00|346.88|344.48|346.74|344.34|347.02|344.62|346.74|344.34|0
1649176030000|2022-04-05 16:27:10|346.46|344.06|346.32|343.92|346.46|344.06|346.32|343.92|0
1649176040000|2022-04-05 16:27:20|346.6|344.2|346.74|344.34|346.74|344.34|346.46|344.06|0
1649176050000|2022-04-05 16:27:30|346.6|344.2|346.04|343.64|346.6|344.2|346.04|343.64|0
1649176060000|2022-04-05 16:27:40|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1649176070000|2022-04-05 16:27:50|346.32|343.92|346.46|344.06|346.46|344.06|346.32|343.92|0
1649176080000|2022-04-05 16:28:00|346.6|344.2|346.74|344.34|346.74|344.34|346.46|344.06|0
1649176090000|2022-04-05 16:28:10|346.6|344.2|346.6|344.2|346.74|344.34|346.6|344.2|0
1649176100000|2022-04-05 16:28:20|346.88|344.48|346.6|344.2|346.88|344.48|346.6|344.2|0
1649176110000|2022-04-05 16:28:30|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1649176120000|2022-04-05 16:28:40|346.32|343.92|346.46|344.06|346.46|344.06|346.18|343.78|0
1649176130000|2022-04-05 16:28:50|346.32|343.92|346.46|344.06|346.46|344.06|346.32|343.92|0
1649176140000|2022-04-05 16:29:00|346.32|343.92|346.32|343.92|346.32|343.92|346.32|343.92|0
1649176150000|2022-04-05 16:29:10|346.46|344.06|346.6|344.2|346.6|344.2|346.46|344.06|0
1649176160000|2022-04-05 16:29:20|346.74|344.34|346.46|344.06|346.74|344.34|346.46|344.06|0
1649176170000|2022-04-05 16:29:30|346.32|343.92|346.32|343.92|346.46|344.06|346.32|343.92|0
1649176180000|2022-04-05 16:29:40|346.46|344.06|346.32|343.92|346.46|344.06|346.32|343.92|0
1649176190000|2022-04-05 16:29:50|346.46|344.06|346.32|343.92|346.46|344.06|346.32|343.92|0
1649176200000|2022-04-05 16:30:00|346.18|343.78|346.04|343.64|346.18|343.78|346.04|343.64|0
1649176210000|2022-04-05 16:30:10|345.9|343.5|345.9|343.5|345.9|343.5|345.76|343.36|0
1649176220000|2022-04-05 16:30:20|346.04|343.64|346.18|343.78|346.46|344.06|346.04|343.64|0
1649176230000|2022-04-05 16:30:30|346.04|343.64|346.18|343.78|346.18|343.78|346.04|343.64|0
1649176240000|2022-04-05 16:30:40|346.04|343.64|346.18|343.78|346.32|343.92|346.04|343.64|0
1649176250000|2022-04-05 16:30:50|346.32|343.92|346.32|343.92|346.32|343.92|346.18|343.78|0
1649176260000|2022-04-05 16:31:00|346.04|343.64|345.9|343.5|346.04|343.64|345.76|343.36|0
1649176270000|2022-04-05 16:31:10|346.04|343.64|346.04|343.64|346.04|343.64|345.9|343.5|0
1649176280000|2022-04-05 16:31:20|346.18|343.78|345.38|342.98|346.18|343.78|345.1|342.7|0
1649176290000|2022-04-05 16:31:30|344.96|342.56|345.1|342.7|345.1|342.7|344.68|342.28|0
1649176300000|2022-04-05 16:31:40|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1649176310000|2022-04-05 16:31:50|344.74|342.34|344.82|342.42|344.82|342.42|344.74|342.34|0
1649176320000|2022-04-05 16:32:00|344.68|342.28|344.82|342.42|344.82|342.42|344.68|342.28|0
1649176330000|2022-04-05 16:32:10|344.68|342.28|344.82|342.42|344.82|342.42|344.68|342.28|0
1649176340000|2022-04-05 16:32:20|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1649176350000|2022-04-05 16:32:30|344.54|342.14|344.74|342.34|344.74|342.34|344.54|342.14|0
1649176360000|2022-04-05 16:32:40|344.96|342.56|345.16|342.76|345.24|342.84|344.96|342.56|0
1649176370000|2022-04-05 16:32:50|345.24|342.84|345.52|343.12|345.52|343.12|345.24|342.84|0
1649176380000|2022-04-05 16:33:00|345.66|343.26|345.8|343.4|345.8|343.4|345.66|343.26|0
1649176390000|2022-04-05 16:33:10|345.66|343.26|345.8|343.4|345.8|343.4|345.66|343.26|0
1649176400000|2022-04-05 16:33:20|345.66|343.26|347.16|344.76|347.16|344.76|345.66|343.26|0
1649176410000|2022-04-05 16:33:30|347.3|344.9|347.23|344.83|347.3|344.9|347.16|344.76|0
1649176420000|2022-04-05 16:33:40|347.16|344.76|347.16|344.76|347.16|344.76|347.02|344.62|0
1649176430000|2022-04-05 16:33:50|347.02|344.62|347.16|344.76|347.16|344.76|347.02|344.62|0
1649176440000|2022-04-05 16:34:00|347.02|344.62|346.6|344.2|347.02|344.62|346.6|344.2|0
1649176450000|2022-04-05 16:34:10|346.74|344.34|346.88|344.48|347.02|344.62|346.74|344.34|0
1649176460000|2022-04-05 16:34:20|346.6|344.2|346.74|344.34|346.74|344.34|346.6|344.2|0
1649176470000|2022-04-05 16:34:30|347.16|344.76|347.16|344.76|347.3|344.9|347.16|344.76|0
1649176480000|2022-04-05 16:34:40|346.88|344.48|346.95|344.55|346.95|344.55|346.88|344.48|0
1649176490000|2022-04-05 16:34:50|347.02|344.62|346.88|344.48|347.16|344.76|346.88|344.48|0
1649176500000|2022-04-05 16:35:00|346.74|344.34|346.6|344.2|346.74|344.34|346.6|344.2|0
1649176510000|2022-04-05 16:35:10|346.46|344.06|346.46|344.06|346.46|344.06|346.32|343.92|0
1649176520000|2022-04-05 16:35:20|346.6|344.2|346.46|344.06|346.6|344.2|346.46|344.06|0
1649176530000|2022-04-05 16:35:30|346.32|343.92|346.32|343.92|346.38|343.98|346.32|343.92|0
1649176540000|2022-04-05 16:35:40|346.46|344.06|345.89|343.49|346.46|344.06|345.89|343.49|0
1649176550000|2022-04-05 16:35:50|346.03|343.63|346.17|343.77|346.17|343.77|346.03|343.63|0
1649176560000|2022-04-05 16:36:00|346.1|343.7|346.03|343.63|346.17|343.77|346.03|343.63|0
1649176570000|2022-04-05 16:36:10|345.89|343.49|346.03|343.63|346.17|343.77|345.89|343.49|0
1649176580000|2022-04-05 16:36:20|346.31|343.91|346.74|344.34|346.74|344.34|346.31|343.91|0
1649176590000|2022-04-05 16:36:30|346.88|344.48|346.88|344.48|347.02|344.62|346.88|344.48|0
1649176600000|2022-04-05 16:36:40|347.02|344.62|347.63|345.23|347.63|345.23|344.63|342.23|0
1649176610000|2022-04-05 16:36:50|347.77|345.37|348.05|345.65|348.05|345.65|347.77|345.37|0
1649176620000|2022-04-05 16:37:00|348.34|345.94|348.2|345.8|348.34|345.94|348.05|345.65|0
1649176630000|2022-04-05 16:37:10|348.34|345.94|348.48|346.08|348.48|346.08|348.2|345.8|0
1649176640000|2022-04-05 16:37:20|348.62|346.22|348.76|346.36|348.76|346.36|348.62|346.22|0
1649176650000|2022-04-05 16:37:30|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1649176660000|2022-04-05 16:37:40|349.04|346.64|348.9|346.5|349.04|346.64|348.9|346.5|0
1649176670000|2022-04-05 16:37:50|348.76|346.36|348.9|346.5|348.9|346.5|348.76|346.36|0
1649176680000|2022-04-05 16:38:00|348.76|346.36|348.76|346.36|348.9|346.5|348.76|346.36|0
1649176690000|2022-04-05 16:38:10|348.48|346.08|348.05|345.65|348.48|346.08|348.05|345.65|0
1649176700000|2022-04-05 16:38:20|348.19|345.79|348.19|345.79|348.19|345.79|348.19|345.79|0
1649176710000|2022-04-05 16:38:30|348.05|345.65|347.91|345.51|348.05|345.65|347.91|345.51|0
1649176720000|2022-04-05 16:38:40|347.77|345.37|348.19|345.79|348.34|345.94|347.77|345.37|0
1649176730000|2022-04-05 16:38:50|348.26|345.86|348.62|346.22|348.62|346.22|348.26|345.86|0
1649176740000|2022-04-05 16:39:00|348.76|346.36|348.76|346.36|348.9|346.5|348.76|346.36|0
1649176750000|2022-04-05 16:39:10|348.54|346.14|348.62|346.22|348.62|346.22|348.48|346.08|0
1649176760000|2022-04-05 16:39:20|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1649176770000|2022-04-05 16:39:30|348.76|346.36|348.9|346.5|348.9|346.5|348.76|346.36|0
1649176780000|2022-04-05 16:39:40|349.04|346.64|349.6|347.2|349.6|347.2|349.04|346.64|0
1649176790000|2022-04-05 16:39:50|349.46|347.06|349.32|346.92|349.46|347.06|349.18|346.78|0
1649176800000|2022-04-05 16:40:00|348.62|346.22|349.04|346.64|349.04|346.64|348.62|346.22|0
1649176810000|2022-04-05 16:40:10|349.18|346.78|349.04|346.64|349.18|346.78|348.9|346.5|0
1649176820000|2022-04-05 16:40:20|348.9|346.5|348.76|346.36|348.9|346.5|348.76|346.36|0
1649176830000|2022-04-05 16:40:30|348.9|346.5|349.18|346.78|349.18|346.78|348.9|346.5|0
1649176840000|2022-04-05 16:40:40|349.04|346.64|348.9|346.5|349.04|346.64|348.9|346.5|0
1649176850000|2022-04-05 16:40:50|348.62|346.22|348.97|346.57|349.04|346.64|348.62|346.22|0
1649176860000|2022-04-05 16:41:00|349.04|346.64|348.9|346.5|349.11|346.71|348.9|346.5|0
1649176870000|2022-04-05 16:41:10|348.76|346.36|348.62|346.22|348.76|346.36|348.48|346.08|0
1649176880000|2022-04-05 16:41:20|348.76|346.36|348.62|346.22|348.9|346.5|348.62|346.22|0
1649176890000|2022-04-05 16:41:30|348.76|346.36|349.04|346.64|349.04|346.64|348.76|346.36|0
1649176900000|2022-04-05 16:41:40|349.18|346.78|349.04|346.64|349.32|346.92|349.04|346.64|0
1649176910000|2022-04-05 16:41:50|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1649176920000|2022-04-05 16:42:00|348.48|346.08|348.05|345.65|348.62|346.22|348.05|345.65|0
1649176930000|2022-04-05 16:42:10|348.19|345.79|348.05|345.65|348.19|345.79|348.05|345.65|0
1649176940000|2022-04-05 16:42:20|348.19|345.79|348.19|345.79|348.33|345.93|348.19|345.79|0
1649176950000|2022-04-05 16:42:30|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1649176960000|2022-04-05 16:42:40|348.47|346.07|348.19|345.79|348.47|346.07|348.19|345.79|0
1649176970000|2022-04-05 16:42:50|348.33|345.93|348.33|345.93|348.33|345.93|348.05|345.65|0
1649176980000|2022-04-05 16:43:00|348.05|345.65|348.47|346.07|348.47|346.07|348.05|345.65|0
1649176990000|2022-04-05 16:43:10|348.19|345.79|348.47|346.07|348.47|346.07|348.19|345.79|0
1649177000000|2022-04-05 16:43:20|348.19|345.79|348.05|345.65|348.19|345.79|348.05|345.65|0
1649177010000|2022-04-05 16:43:30|347.91|345.51|348.19|345.79|348.19|345.79|347.91|345.51|0
1649177020000|2022-04-05 16:43:40|348.12|345.72|348.05|345.65|348.19|345.79|348.05|345.65|0
1649177030000|2022-04-05 16:43:50|347.91|345.51|347.91|345.51|348.05|345.65|347.91|345.51|0
1649177040000|2022-04-05 16:44:00|348.05|345.65|347.63|345.23|348.05|345.65|347.63|345.23|0
1649177050000|2022-04-05 16:44:10|347.49|345.09|347.35|344.95|347.49|345.09|347.35|344.95|0
1649177060000|2022-04-05 16:44:20|347.49|345.09|347.49|345.09|347.49|345.09|347.35|344.95|0
1649177070000|2022-04-05 16:44:30|347.63|345.23|347.35|344.95|347.63|345.23|347.35|344.95|0
1649177080000|2022-04-05 16:44:40|347.21|344.81|347.35|344.95|347.35|344.95|347.21|344.81|0
1649177090000|2022-04-05 16:44:50|347.21|344.81|347.49|345.09|347.49|345.09|347.21|344.81|0
1649177100000|2022-04-05 16:45:00|347.77|345.37|347.21|344.81|347.77|345.37|347.21|344.81|0
1649177110000|2022-04-05 16:45:10|347.35|344.95|347.35|344.95|347.42|345.02|347.35|344.95|0
1649177120000|2022-04-05 16:45:20|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1649177130000|2022-04-05 16:45:30|347.63|345.23|347.35|344.95|347.63|345.23|347.35|344.95|0
1649177140000|2022-04-05 16:45:40|347.49|345.09|347.77|345.37|347.77|345.37|347.49|345.09|0
1649177150000|2022-04-05 16:45:50|347.56|345.16|348.33|345.93|348.33|345.93|347.56|345.16|0
1649177160000|2022-04-05 16:46:00|348.19|345.79|347.91|345.51|348.33|345.93|347.91|345.51|0
1649177170000|2022-04-05 16:46:10|347.77|345.37|348.05|345.65|348.05|345.65|347.63|345.23|0
1649177180000|2022-04-05 16:46:20|348.19|345.79|348.47|346.07|348.47|346.07|348.19|345.79|0
1649177190000|2022-04-05 16:46:30|348.33|345.93|347.7|345.3|348.33|345.93|347.7|345.3|0
1649177200000|2022-04-05 16:46:40|347.63|345.23|347.63|345.23|347.84|345.44|347.63|345.23|0
1649177210000|2022-04-05 16:46:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1649177220000|2022-04-05 16:47:00|347.7|345.3|347.49|345.09|347.7|345.3|347.49|345.09|0
1649177230000|2022-04-05 16:47:10|347.35|344.95|347.21|344.81|347.35|344.95|347.07|344.67|0
1649177240000|2022-04-05 16:47:20|347.07|344.67|347.63|345.23|347.63|345.23|347.07|344.67|0
1649177250000|2022-04-05 16:47:30|347.91|345.51|347.91|345.51|347.91|345.51|347.77|345.37|0
1649177260000|2022-04-05 16:47:40|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1649177270000|2022-04-05 16:47:50|348.19|345.79|348.05|345.65|348.26|345.86|348.05|345.65|0
1649177280000|2022-04-05 16:48:00|347.91|345.51|348.33|345.93|348.33|345.93|347.91|345.51|0
1649177290000|2022-04-05 16:48:10|348.05|345.65|348.05|345.65|348.05|345.65|347.91|345.51|0
1649177300000|2022-04-05 16:48:20|348.19|345.79|348.47|346.07|348.47|346.07|348.19|345.79|0
1649177310000|2022-04-05 16:48:30|348.61|346.21|348.47|346.07|348.61|346.21|348.47|346.07|0
1649177320000|2022-04-05 16:48:40|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1649177330000|2022-04-05 16:48:50|348.89|346.49|349.18|346.78|349.18|346.78|348.89|346.49|0
1649177340000|2022-04-05 16:49:00|349.32|346.92|349.46|347.06|349.46|347.06|349.18|346.78|0
1649177350000|2022-04-05 16:49:10|349.6|347.2|349.6|347.2|349.6|347.2|349.46|347.06|0
1649177360000|2022-04-05 16:49:20|349.46|347.06|349.32|346.92|349.6|347.2|349.32|346.92|0
1649177370000|2022-04-05 16:49:30|349.46|347.06|349.46|347.06|349.6|347.2|349.46|347.06|0
1649177380000|2022-04-05 16:49:40|349.32|346.92|349.6|347.2|349.6|347.2|349.32|346.92|0
1649177390000|2022-04-05 16:49:50|349.74|347.34|349.74|347.34|349.74|347.34|349.6|347.2|0
1649177400000|2022-04-05 16:50:00|349.6|347.2|350.02|347.62|350.02|347.62|349.6|347.2|0
1649177410000|2022-04-05 16:50:10|350.16|347.76|349.6|347.2|350.16|347.76|349.6|347.2|0
1649177420000|2022-04-05 16:50:20|349.74|347.34|349.46|347.06|349.74|347.34|349.46|347.06|0
1649177430000|2022-04-05 16:50:30|349.6|347.2|349.18|346.78|349.6|347.2|349.18|346.78|0
1649177440000|2022-04-05 16:50:40|349.32|346.92|349.6|347.2|349.6|347.2|349.32|346.92|0
1649177450000|2022-04-05 16:50:50|349.46|347.06|349.6|347.2|349.6|347.2|349.46|347.06|0
1649177460000|2022-04-05 16:51:00|349.88|347.48|349.88|347.48|350.16|347.76|349.88|347.48|0
1649177470000|2022-04-05 16:51:10|350.02|347.62|349.95|347.55|350.02|347.62|349.88|347.48|0
1649177480000|2022-04-05 16:51:20|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1649177490000|2022-04-05 16:51:30|350.02|347.62|350.3|347.9|350.45|348.05|350.02|347.62|0
1649177500000|2022-04-05 16:51:40|350.45|348.05|350.45|348.05|350.59|348.19|350.45|348.05|0
1649177510000|2022-04-05 16:51:50|350.59|348.19|350.45|348.05|350.59|348.19|350.45|348.05|0
1649177520000|2022-04-05 16:52:00|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649177530000|2022-04-05 16:52:10|350.3|347.9|350.73|348.33|350.73|348.33|350.3|347.9|0
1649177540000|2022-04-05 16:52:20|350.45|348.05|350.02|347.62|350.45|348.05|350.02|347.62|0
1649177550000|2022-04-05 16:52:30|349.88|347.48|350.16|347.76|350.16|347.76|349.88|347.48|0
1649177560000|2022-04-05 16:52:40|350.45|348.05|350.59|348.19|350.59|348.19|350.45|348.05|0
1649177570000|2022-04-05 16:52:50|350.73|348.33|350.73|348.33|350.87|348.47|350.73|348.33|0
1649177580000|2022-04-05 16:53:00|350.59|348.19|350.45|348.05|350.59|348.19|350.45|348.05|0
1649177590000|2022-04-05 16:53:10|350.3|347.9|350.45|348.05|350.45|348.05|350.3|347.9|0
1649177600000|2022-04-05 16:53:20|350.3|347.9|351.01|348.61|351.01|348.61|350.3|347.9|0
1649177610000|2022-04-05 16:53:30|351.15|348.75|350.87|348.47|351.15|348.75|350.87|348.47|0
1649177620000|2022-04-05 16:53:40|351.01|348.61|350.59|348.19|351.01|348.61|350.59|348.19|0
1649177630000|2022-04-05 16:53:50|350.87|348.47|351.15|348.75|351.15|348.75|350.87|348.47|0
1649177640000|2022-04-05 16:54:00|351.01|348.61|351.01|348.61|351.15|348.75|351.01|348.61|0
1649177650000|2022-04-05 16:54:10|351.08|348.68|351.15|348.75|351.15|348.75|351.08|348.68|0
1649177660000|2022-04-05 16:54:20|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1649177670000|2022-04-05 16:54:30|351.15|348.75|351.01|348.61|351.15|348.75|351.01|348.61|0
1649177680000|2022-04-05 16:54:40|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1649177690000|2022-04-05 16:54:50|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1649177700000|2022-04-05 16:55:00|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1649177710000|2022-04-05 16:55:10|351.01|348.61|350.87|348.47|351.15|348.75|350.87|348.47|0
1649177730000|2022-04-05 16:55:30|350.59|348.19|350.73|348.33|350.73|348.33|350.59|348.19|0
1649177740000|2022-04-05 16:55:40|350.87|348.47|350.73|348.33|350.87|348.47|350.73|348.33|0
1649177750000|2022-04-05 16:55:50|350.87|348.47|350.73|348.33|350.87|348.47|350.59|348.19|0
1649177760000|2022-04-05 16:56:00|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1649177770000|2022-04-05 16:56:10|351.15|348.75|351.01|348.61|351.15|348.75|351.01|348.61|0
1649177780000|2022-04-05 16:56:20|351.15|348.75|351.01|348.61|351.15|348.75|351.01|348.61|0
1649177790000|2022-04-05 16:56:30|350.87|348.47|351.15|348.75|351.15|348.75|350.87|348.47|0
1649177800000|2022-04-05 16:56:40|351.01|348.61|351.15|348.75|351.15|348.75|351.01|348.61|0
1649177810000|2022-04-05 16:56:50|351.01|348.61|351.15|348.75|351.15|348.75|351.01|348.61|0
1649177830000|2022-04-05 16:57:10|351.29|348.89|351.15|348.75|351.29|348.89|351.15|348.75|0
1649177840000|2022-04-05 16:57:20|351.01|348.61|351.01|348.61|351.01|348.61|351.01|348.61|0
1649177850000|2022-04-05 16:57:30|350.87|348.47|351.01|348.61|351.01|348.61|350.87|348.47|0
1649177860000|2022-04-05 16:57:40|350.87|348.47|350.58|348.18|350.87|348.47|350.58|348.18|0
1649177870000|2022-04-05 16:57:50|350.44|348.04|350.16|347.76|350.44|348.04|350.16|347.76|0
1649177880000|2022-04-05 16:58:00|350.44|348.04|350.3|347.9|350.44|348.04|350.3|347.9|0
1649177890000|2022-04-05 16:58:10|350.16|347.76|350.16|347.76|350.16|347.76|350.02|347.62|0
1649177900000|2022-04-05 16:58:20|350.3|347.9|350.73|348.33|350.73|348.33|350.3|347.9|0
1649177910000|2022-04-05 16:58:30|350.87|348.47|351.15|348.75|351.15|348.75|350.87|348.47|0
1649177920000|2022-04-05 16:58:40|351.43|349.03|351.72|349.32|351.72|349.32|351.43|349.03|0
1649177930000|2022-04-05 16:58:50|351.86|349.46|351.72|349.32|351.86|349.46|351.72|349.32|0
1649177940000|2022-04-05 16:59:00|351.86|349.46|352|349.6|352|349.6|351.86|349.46|0
1649177950000|2022-04-05 16:59:10|351.86|349.46|351.57|349.17|351.86|349.46|351.57|349.17|0
1649177960000|2022-04-05 16:59:20|351.43|349.03|351.15|348.75|351.43|349.03|351.15|348.75|0
1649177970000|2022-04-05 16:59:30|351.01|348.61|351.15|348.75|351.15|348.75|351.01|348.61|0
1649177980000|2022-04-05 16:59:40|351.29|348.89|351.15|348.75|351.43|349.03|351.15|348.75|0
1649177990000|2022-04-05 16:59:50|351.29|348.89|351.43|349.03|351.43|349.03|351.29|348.89|0
1649178000000|2022-04-05 17:00:00|351.29|348.89|351.15|348.75|351.29|348.89|351.15|348.75|0
1649178010000|2022-04-05 17:00:10|351.29|348.89|351.29|348.89|351.43|349.03|351.29|348.89|0
1649178020000|2022-04-05 17:00:20|351.36|348.96|351.15|348.75|351.43|349.03|351.15|348.75|0
1649178030000|2022-04-05 17:00:30|350.87|348.47|350.87|348.47|351.01|348.61|350.87|348.47|0
1649178040000|2022-04-05 17:00:40|350.72|348.32|350.44|348.04|350.72|348.32|350.44|348.04|0
1649178050000|2022-04-05 17:00:50|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1649178060000|2022-04-05 17:01:00|350.44|348.04|350.44|348.04|350.58|348.18|350.44|348.04|0
1649178070000|2022-04-05 17:01:10|350.58|348.18|350.44|348.04|350.58|348.18|350.3|347.9|0
1649178080000|2022-04-05 17:01:20|350.37|347.97|350.58|348.18|350.58|348.18|350.37|347.97|0
1649178090000|2022-04-05 17:01:30|350.44|348.04|350.72|348.32|350.72|348.32|350.44|348.04|0
1649178100000|2022-04-05 17:01:40|350.44|348.04|350.3|347.9|350.44|348.04|350.3|347.9|0
1649178110000|2022-04-05 17:01:50|350.44|348.04|350.44|348.04|350.44|348.04|350.44|348.04|0
1649178120000|2022-04-05 17:02:00|350.72|348.32|350.87|348.47|350.87|348.47|350.72|348.32|0
1649178130000|2022-04-05 17:02:10|350.72|348.32|350.44|348.04|350.72|348.32|350.44|348.04|0
1649178140000|2022-04-05 17:02:20|349.22|346.82|349.37|346.97|349.37|346.97|349.22|346.82|0
1649178150000|2022-04-05 17:02:30|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1649178160000|2022-04-05 17:02:40|349.43|347.03|349.36|346.96|349.43|347.03|349.36|346.96|0
1649178170000|2022-04-05 17:02:50|349.51|347.11|349.79|347.39|349.79|347.39|349.51|347.11|0
1649178180000|2022-04-05 17:03:00|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1649178190000|2022-04-05 17:03:10|349.79|347.39|349.51|347.11|349.79|347.39|349.51|347.11|0
1649178200000|2022-04-05 17:03:20|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1649178210000|2022-04-05 17:03:30|349.22|346.82|349.29|346.89|349.29|346.89|349.22|346.82|0
1649178220000|2022-04-05 17:03:40|349.22|346.82|349.36|346.96|349.36|346.96|349.22|346.82|0
1649178230000|2022-04-05 17:03:50|349.51|347.11|349.36|346.96|349.65|347.25|349.36|346.96|0
1649178240000|2022-04-05 17:04:00|349.43|347.03|349.93|347.53|349.93|347.53|349.43|347.03|0
1649178250000|2022-04-05 17:04:10|349.79|347.39|350.07|347.67|350.07|347.67|349.51|347.11|0
1649178260000|2022-04-05 17:04:20|350.21|347.81|349.93|347.53|350.21|347.81|349.93|347.53|0
1649178270000|2022-04-05 17:04:30|350.07|347.67|350.07|347.67|350.07|347.67|350.07|347.67|0
1649178290000|2022-04-05 17:04:50|349.93|347.53|350.07|347.67|350.07|347.67|349.93|347.53|0
1649178300000|2022-04-05 17:05:00|349.71|347.31|349.65|347.25|349.79|347.39|349.51|347.11|0
1649178310000|2022-04-05 17:05:10|349.51|347.11|349.36|346.96|349.51|347.11|349.22|346.82|0
1649178320000|2022-04-05 17:05:20|349.22|346.82|349.36|346.96|349.36|346.96|349.22|346.82|0
1649178330000|2022-04-05 17:05:30|349.51|347.11|349.65|347.25|349.65|347.25|349.51|347.11|0
1649178340000|2022-04-05 17:05:40|349.51|347.11|349.36|346.96|349.51|347.11|349.36|346.96|0
1649178350000|2022-04-05 17:05:50|349.22|346.82|349.65|347.25|349.65|347.25|349.22|346.82|0
1649178360000|2022-04-05 17:06:00|349.51|347.11|349.79|347.39|349.79|347.39|349.5|347.1|0
1649178370000|2022-04-05 17:06:10|349.65|347.25|349.79|347.39|349.79|347.39|349.65|347.25|0
1649178380000|2022-04-05 17:06:20|349.65|347.25|349.79|347.39|349.79|347.39|349.65|347.25|0
1649178390000|2022-04-05 17:06:30|349.65|347.25|349.93|347.53|349.93|347.53|349.65|347.25|0
1649178400000|2022-04-05 17:06:40|350.5|348.1|351.06|348.66|351.06|348.66|350.5|348.1|0
1649178410000|2022-04-05 17:06:50|351.63|349.23|351.91|349.51|351.91|349.51|351.63|349.23|0
1649178420000|2022-04-05 17:07:00|351.77|349.37|351.63|349.23|351.77|349.37|351.63|349.23|0
1649178430000|2022-04-05 17:07:10|351.77|349.37|351.63|349.23|351.77|349.37|351.63|349.23|0
1649178440000|2022-04-05 17:07:20|351.35|348.95|351.49|349.09|351.49|349.09|351.35|348.95|0
1649178450000|2022-04-05 17:07:30|351.63|349.23|351.49|349.09|351.63|349.23|351.49|349.09|0
1649178460000|2022-04-05 17:07:40|351.35|348.95|351.49|349.09|351.49|349.09|351.35|348.95|0
1649178470000|2022-04-05 17:07:50|351.63|349.23|351.91|349.51|351.91|349.51|351.63|349.23|0
1649178480000|2022-04-05 17:08:00|352.05|349.65|352.2|349.8|352.2|349.8|352.05|349.65|0
1649178490000|2022-04-05 17:08:10|352.34|349.94|352.62|350.22|352.62|350.22|352.34|349.94|0
1649178500000|2022-04-05 17:08:20|352.76|350.36|353.05|350.65|353.05|350.65|352.76|350.36|0
1649178510000|2022-04-05 17:08:30|352.91|350.51|353.05|350.65|353.05|350.65|352.76|350.36|0
1649178520000|2022-04-05 17:08:40|352.91|350.51|353.05|350.65|353.05|350.65|352.91|350.51|0
1649178530000|2022-04-05 17:08:50|353.19|350.79|353.33|350.93|353.48|351.08|353.19|350.79|0
1649178540000|2022-04-05 17:09:00|352.91|350.51|353.19|350.79|353.19|350.79|352.91|350.51|0
1649178560000|2022-04-05 17:09:20|353.26|350.86|353.33|350.93|353.33|350.93|353.05|350.65|0
1649178570000|2022-04-05 17:09:30|353.62|351.22|353.9|351.5|353.9|351.5|353.62|351.22|0
1649178580000|2022-04-05 17:09:40|353.76|351.36|353.9|351.5|353.9|351.5|353.76|351.36|0
1649178590000|2022-04-05 17:09:50|354.04|351.64|354.19|351.79|354.19|351.79|353.9|351.5|0
1649178600000|2022-04-05 17:10:00|354.61|352.21|354.33|351.93|354.61|352.21|354.33|351.93|0
1649178610000|2022-04-05 17:10:10|354.47|352.07|353.9|351.5|354.47|352.07|353.9|351.5|0
1649178620000|2022-04-05 17:10:20|353.76|351.36|353.76|351.36|353.76|351.36|353.76|351.36|0
1649178630000|2022-04-05 17:10:30|354.4|352|354.19|351.79|354.4|352|354.19|351.79|0
1649178640000|2022-04-05 17:10:40|354.33|351.93|354.04|351.64|354.33|351.93|354.04|351.64|0
1649178650000|2022-04-05 17:10:50|353.97|351.57|353.9|351.5|353.97|351.57|353.9|351.5|0
1649178660000|2022-04-05 17:11:00|353.62|351.22|353.76|351.36|353.9|351.5|353.62|351.22|0
1649178670000|2022-04-05 17:11:10|353.9|351.5|353.9|351.5|353.9|351.5|353.76|351.36|0
1649178680000|2022-04-05 17:11:20|354.04|351.64|353.76|351.36|354.04|351.64|353.76|351.36|0
1649178690000|2022-04-05 17:11:30|353.9|351.5|353.9|351.5|353.9|351.5|353.76|351.36|0
1649178700000|2022-04-05 17:11:40|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1649178710000|2022-04-05 17:11:50|354.19|351.79|354.33|351.93|354.33|351.93|354.19|351.79|0
1649178720000|2022-04-05 17:12:00|354.04|351.64|354.33|351.93|354.47|352.07|354.04|351.64|0
1649178730000|2022-04-05 17:12:10|354.4|352|354.33|351.93|354.47|352.07|354.33|351.93|0
1649178740000|2022-04-05 17:12:20|354.47|352.07|354.61|352.21|354.61|352.21|354.19|351.79|0
1649178750000|2022-04-05 17:12:30|354.47|352.07|354.25|351.85|354.61|352.21|354.25|351.85|0
1649178760000|2022-04-05 17:12:40|354.19|351.79|354.19|351.79|354.47|352.07|354.19|351.79|0
1649178770000|2022-04-05 17:12:50|354.33|351.93|354.47|352.07|354.47|352.07|354.33|351.93|0
1649178780000|2022-04-05 17:13:00|354.61|352.21|354.19|351.79|354.61|352.21|354.19|351.79|0
1649178790000|2022-04-05 17:13:10|353.9|351.5|353.9|351.5|353.9|351.5|353.76|351.36|0
1649178800000|2022-04-05 17:13:20|353.76|351.36|354.04|351.64|354.18|351.78|353.76|351.36|0
1649178810000|2022-04-05 17:13:30|354.33|351.93|354.18|351.78|354.33|351.93|354.18|351.78|0
1649178820000|2022-04-05 17:13:40|354.11|351.71|354.04|351.64|354.18|351.78|354.04|351.64|0
1649178830000|2022-04-05 17:13:50|354.18|351.78|354.33|351.93|354.33|351.93|354.18|351.78|0
1649178840000|2022-04-05 17:14:00|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1649178850000|2022-04-05 17:14:10|354.33|351.93|354.33|351.93|354.47|352.07|354.33|351.93|0
1649178860000|2022-04-05 17:14:20|354.47|352.07|354.04|351.64|354.47|352.07|354.04|351.64|0
1649178870000|2022-04-05 17:14:30|353.9|351.5|354.04|351.64|354.04|351.64|353.9|351.5|0
1649178880000|2022-04-05 17:14:40|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1649178890000|2022-04-05 17:14:50|354.33|351.93|354.33|351.93|354.47|352.07|354.33|351.93|0
1649178900000|2022-04-05 17:15:00|354.18|351.78|354.47|352.07|354.47|352.07|354.18|351.78|0
1649178910000|2022-04-05 17:15:10|354.61|352.21|354.61|352.21|354.61|352.21|354.33|351.93|0
1649178920000|2022-04-05 17:15:20|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1649178930000|2022-04-05 17:15:30|354.33|351.93|354.18|351.78|354.33|351.93|354.18|351.78|0
1649178940000|2022-04-05 17:15:40|354.33|351.93|354.18|351.78|354.33|351.93|354.18|351.78|0
1649178950000|2022-04-05 17:15:50|354.04|351.64|354.04|351.64|354.18|351.78|354.04|351.64|0
1649178960000|2022-04-05 17:16:00|353.9|351.5|353.76|351.36|353.9|351.5|353.76|351.36|0
1649178970000|2022-04-05 17:16:10|353.9|351.5|354.18|351.78|354.18|351.78|353.9|351.5|0
1649178980000|2022-04-05 17:16:20|354.33|351.93|354.18|351.78|354.33|351.93|354.18|351.78|0
1649178990000|2022-04-05 17:16:30|354.33|351.93|354.18|351.78|354.33|351.93|354.18|351.78|0
1649179000000|2022-04-05 17:16:40|354.33|351.93|354.33|351.93|354.33|351.93|354.33|351.93|0
1649179010000|2022-04-05 17:16:50|354.18|351.78|354.33|351.93|354.33|351.93|354.18|351.78|0
1649179020000|2022-04-05 17:17:00|354.18|351.78|354.18|351.78|354.18|351.78|354.18|351.78|0
1649179030000|2022-04-05 17:17:10|354.33|351.93|354.18|351.78|354.33|351.93|354.18|351.78|0
1649179040000|2022-04-05 17:17:20|354.04|351.64|353.9|351.5|354.04|351.64|353.9|351.5|0
1649179050000|2022-04-05 17:17:30|354.04|351.64|354.04|351.64|354.18|351.78|354.04|351.64|0
1649179060000|2022-04-05 17:17:40|354.18|351.78|354.04|351.64|354.18|351.78|354.04|351.64|0
1649179070000|2022-04-05 17:17:50|354.18|351.78|354.04|351.64|354.18|351.78|354.04|351.64|0
1649179080000|2022-04-05 17:18:00|354.47|352.07|354.61|352.21|354.61|352.21|354.47|352.07|0
1649179090000|2022-04-05 17:18:10|354.47|352.07|354.75|352.35|354.75|352.35|354.47|352.07|0
1649179100000|2022-04-05 17:18:20|354.9|352.5|355.61|353.21|355.75|353.35|354.9|352.5|0
1649179110000|2022-04-05 17:18:30|355.89|353.49|355.32|352.92|355.89|353.49|355.32|352.92|0
1649179120000|2022-04-05 17:18:40|355.47|353.07|355.47|353.07|355.61|353.21|355.47|353.07|0
1649179130000|2022-04-05 17:18:50|355.53|353.13|355.61|353.21|355.61|353.21|355.47|353.07|0
1649179140000|2022-04-05 17:19:00|355.75|353.35|355.61|353.21|355.75|353.35|355.61|353.21|0
1649179150000|2022-04-05 17:19:10|355.47|353.07|356.04|353.64|356.04|353.64|355.47|353.07|0
1649179160000|2022-04-05 17:19:20|355.75|353.35|355.75|353.35|355.75|353.35|355.75|353.35|0
1649179170000|2022-04-05 17:19:30|355.61|353.21|355.47|353.07|355.61|353.21|355.47|353.07|0
1649179180000|2022-04-05 17:19:40|355.32|352.92|355.61|353.21|355.61|353.21|355.32|352.92|0
1649179190000|2022-04-05 17:19:50|355.53|353.13|355.89|353.49|355.89|353.49|355.53|353.13|0
1649179200000|2022-04-05 17:20:00|355.75|353.35|356.18|353.78|356.18|353.78|355.75|353.35|0
1649179210000|2022-04-05 17:20:10|356.04|353.64|355.89|353.49|356.04|353.64|355.89|353.49|0
1649179220000|2022-04-05 17:20:20|355.75|353.35|355.46|353.06|355.75|353.35|355.46|353.06|0
1649179240000|2022-04-05 17:20:40|355.18|352.78|357.71|355.31|357.71|355.31|355.18|352.78|0
1649179250000|2022-04-05 17:20:50|354.85|352.45|354.99|352.59|354.99|352.59|354.85|352.45|0
1649179260000|2022-04-05 17:21:00|354.85|352.45|354.99|352.59|354.99|352.59|354.85|352.45|0
1649179270000|2022-04-05 17:21:10|355.06|352.66|354.92|352.52|355.2|352.8|354.92|352.52|0
1649179280000|2022-04-05 17:21:20|354.77|352.37|355.06|352.66|355.06|352.66|354.77|352.37|0
1649179290000|2022-04-05 17:21:30|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1649179300000|2022-04-05 17:21:40|355.27|352.87|355.34|352.94|355.34|352.94|355.27|352.87|0
1649179310000|2022-04-05 17:21:50|355.49|353.09|355.56|353.16|355.56|353.16|355.49|353.09|0
1649179320000|2022-04-05 17:22:00|355.49|353.09|355.41|353.01|355.49|353.09|355.34|352.94|0
1649179330000|2022-04-05 17:22:10|355.34|352.94|355.06|352.66|355.34|352.94|355.06|352.66|0
1649179340000|2022-04-05 17:22:20|354.92|352.52|355.06|352.66|355.06|352.66|354.92|352.52|0
1649179360000|2022-04-05 17:22:40|354.92|352.52|354.92|352.52|354.92|352.52|354.92|352.52|0
1649179370000|2022-04-05 17:22:50|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1649179380000|2022-04-05 17:23:00|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1649179390000|2022-04-05 17:23:10|355.2|352.8|354.63|352.23|355.2|352.8|354.63|352.23|0
1649179400000|2022-04-05 17:23:20|354.92|352.52|354.77|352.37|354.92|352.52|354.77|352.37|0
1649179420000|2022-04-05 17:23:40|354.63|352.23|354.49|352.09|354.63|352.23|354.49|352.09|0
1649179430000|2022-04-05 17:23:50|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1649179440000|2022-04-05 17:24:00|354.06|351.66|354.49|352.09|354.49|352.09|354.06|351.66|0
1649179450000|2022-04-05 17:24:10|354.63|352.23|354.56|352.16|354.63|352.23|354.56|352.16|0
1649179460000|2022-04-05 17:24:20|354.49|352.09|354.35|351.95|354.49|352.09|354.2|351.8|0
1649179480000|2022-04-05 17:24:40|354.2|351.8|354.2|351.8|354.2|351.8|354.13|351.73|0
1649179490000|2022-04-05 17:24:50|354.34|351.94|354.06|351.66|354.34|351.94|354.06|351.66|0
1649179500000|2022-04-05 17:25:00|354.2|351.8|354.2|351.8|354.34|351.94|354.2|351.8|0
1649179510000|2022-04-05 17:25:10|354.34|351.94|354.34|351.94|354.34|351.94|354.2|351.8|0
1649179520000|2022-04-05 17:25:20|354.49|352.09|354.34|351.94|354.49|352.09|354.34|351.94|0
1649179530000|2022-04-05 17:25:30|354.2|351.8|354.06|351.66|354.2|351.8|354.06|351.66|0
1649179540000|2022-04-05 17:25:40|353.92|351.52|353.77|351.37|353.92|351.52|353.77|351.37|0
1649179550000|2022-04-05 17:25:50|353.63|351.23|353.77|351.37|353.77|351.37|353.63|351.23|0
1649179560000|2022-04-05 17:26:00|354.06|351.66|354.06|351.66|354.2|351.8|354.06|351.66|0
1649179570000|2022-04-05 17:26:10|354.2|351.8|354.63|352.23|354.63|352.23|354.2|351.8|0
1649179580000|2022-04-05 17:26:20|354.2|351.8|354.06|351.66|354.34|351.94|354.06|351.66|0
1649179590000|2022-04-05 17:26:30|353.92|351.52|353.63|351.23|353.92|351.52|353.63|351.23|0
1649179600000|2022-04-05 17:26:40|353.49|351.09|353.35|350.95|353.49|351.09|353.35|350.95|0
1649179610000|2022-04-05 17:26:50|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1649179620000|2022-04-05 17:27:00|353.35|350.95|353.2|350.8|353.35|350.95|353.2|350.8|0
1649179630000|2022-04-05 17:27:10|353.06|350.66|353.06|350.66|353.2|350.8|353.06|350.66|0
1649179640000|2022-04-05 17:27:20|353.2|350.8|353.63|351.23|353.63|351.23|353.2|350.8|0
1649179650000|2022-04-05 17:27:30|353.77|351.37|353.63|351.23|353.77|351.37|353.63|351.23|0
1649179660000|2022-04-05 17:27:40|353.49|351.09|353.63|351.23|353.63|351.23|353.49|351.09|0
1649179670000|2022-04-05 17:27:50|353.77|351.37|353.63|351.23|353.92|351.52|353.63|351.23|0
1649179680000|2022-04-05 17:28:00|353.77|351.37|353.49|351.09|353.77|351.37|353.49|351.09|0
1649179690000|2022-04-05 17:28:10|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1649179700000|2022-04-05 17:28:20|353.92|351.52|353.77|351.37|353.92|351.52|353.77|351.37|0
1649179710000|2022-04-05 17:28:30|353.63|351.23|353.77|351.37|353.77|351.37|353.63|351.23|0
1649179720000|2022-04-05 17:28:40|353.63|351.23|353.77|351.37|353.77|351.37|353.63|351.23|0
1649179730000|2022-04-05 17:28:50|353.63|351.23|353.49|351.09|353.63|351.23|353.49|351.09|0
1649179740000|2022-04-05 17:29:00|353.35|350.95|353.06|350.66|353.35|350.95|353.06|350.66|0
1649179750000|2022-04-05 17:29:10|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1649179760000|2022-04-05 17:29:20|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1649179770000|2022-04-05 17:29:30|352.63|350.23|352.49|350.09|352.63|350.23|352.35|349.95|0
1649179780000|2022-04-05 17:29:40|352.35|349.95|352.35|349.95|352.35|349.95|352.35|349.95|0
1649179790000|2022-04-05 17:29:50|352.49|350.09|352.92|350.52|352.92|350.52|352.49|350.09|0
1649179800000|2022-04-05 17:30:00|353.06|350.66|352.92|350.52|353.06|350.66|352.92|350.52|0
1649179810000|2022-04-05 17:30:10|352.35|349.95|352.21|349.81|352.49|350.09|352.21|349.81|0
1649179820000|2022-04-05 17:30:20|352.07|349.67|351.92|349.52|352.07|349.67|351.92|349.52|0
1649179830000|2022-04-05 17:30:30|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1649179840000|2022-04-05 17:30:40|351.99|349.59|352.21|349.81|352.21|349.81|351.92|349.52|0
1649179850000|2022-04-05 17:30:50|352.07|349.67|352.07|349.67|352.21|349.81|352.07|349.67|0
1649179860000|2022-04-05 17:31:00|352.21|349.81|352.21|349.81|352.35|349.95|352.21|349.81|0
1649179870000|2022-04-05 17:31:10|352.35|349.95|352.07|349.67|352.35|349.95|352.07|349.67|0
1649179880000|2022-04-05 17:31:20|352.21|349.81|352.21|349.81|352.21|349.81|352.21|349.81|0
1649179890000|2022-04-05 17:31:30|352.07|349.67|352.21|349.81|352.21|349.81|351.92|349.52|0
1649179900000|2022-04-05 17:31:40|352.07|349.67|352.07|349.67|352.07|349.67|351.92|349.52|0
1649179910000|2022-04-05 17:31:50|351.92|349.52|351.92|349.52|352.07|349.67|351.92|349.52|0
1649179920000|2022-04-05 17:32:00|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1649179930000|2022-04-05 17:32:10|351.92|349.52|352.07|349.67|352.07|349.67|351.92|349.52|0
1649179940000|2022-04-05 17:32:20|352.06|349.66|351.78|349.38|352.06|349.66|351.78|349.38|0
1649179950000|2022-04-05 17:32:30|351.92|349.52|351.78|349.38|351.92|349.52|351.78|349.38|0
1649179960000|2022-04-05 17:32:40|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1649179970000|2022-04-05 17:32:50|351.71|349.31|351.92|349.52|351.92|349.52|351.71|349.31|0
1649179980000|2022-04-05 17:33:00|352.06|349.66|352.35|349.95|352.35|349.95|352.06|349.66|0
1649179990000|2022-04-05 17:33:10|351.92|349.52|351.92|349.52|352.06|349.66|351.92|349.52|0
1649180000000|2022-04-05 17:33:20|352.06|349.66|352.06|349.66|352.06|349.66|351.92|349.52|0
1649180010000|2022-04-05 17:33:30|351.92|349.52|351.92|349.52|352.06|349.66|351.92|349.52|0
1649180020000|2022-04-05 17:33:40|351.85|349.45|351.64|349.24|351.85|349.45|351.64|349.24|0
1649180030000|2022-04-05 17:33:50|351.78|349.38|351.64|349.24|351.78|349.38|351.64|349.24|0
1649180040000|2022-04-05 17:34:00|351.5|349.1|350.93|348.53|351.5|349.1|350.93|348.53|0
1649180050000|2022-04-05 17:34:10|351.07|348.67|350.93|348.53|351.07|348.67|350.93|348.53|0
1649180060000|2022-04-05 17:34:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649180070000|2022-04-05 17:34:30|350.65|348.25|350.5|348.1|350.65|348.25|350.5|348.1|0
1649180080000|2022-04-05 17:34:40|350.36|347.96|350.5|348.1|350.5|348.1|350.36|347.96|0
1649180090000|2022-04-05 17:34:50|350.64|348.24|350.79|348.39|350.79|348.39|350.64|348.24|0
1649180100000|2022-04-05 17:35:00|350.93|348.53|350.36|347.96|350.93|348.53|350.36|347.96|0
1649180110000|2022-04-05 17:35:10|350.5|348.1|350.22|347.82|350.5|348.1|350.22|347.82|0
1649180120000|2022-04-05 17:35:20|350.36|347.96|350.36|347.96|350.36|347.96|350.22|347.82|0
1649180130000|2022-04-05 17:35:30|350.5|348.1|350.5|348.1|350.5|348.1|350.5|348.1|0
1649180140000|2022-04-05 17:35:40|350.36|347.96|350.64|348.24|350.64|348.24|350.36|347.96|0
1649180150000|2022-04-05 17:35:50|350.79|348.39|350.64|348.24|350.93|348.53|350.64|348.24|0
1649180160000|2022-04-05 17:36:00|350.71|348.31|350.64|348.24|350.71|348.31|350.57|348.17|0
1649180170000|2022-04-05 17:36:10|350.79|348.39|350.79|348.39|350.79|348.39|350.64|348.24|0
1649180180000|2022-04-05 17:36:20|350.64|348.24|350.36|347.96|350.64|348.24|350.36|347.96|0
1649180190000|2022-04-05 17:36:30|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1649180200000|2022-04-05 17:36:40|350.22|347.82|350.22|347.82|350.36|347.96|350.22|347.82|0
1649180210000|2022-04-05 17:36:50|350.08|347.68|350.08|347.68|350.08|347.68|349.94|347.54|0
1649180220000|2022-04-05 17:37:00|350.22|347.82|350.36|347.96|350.36|347.96|350.22|347.82|0
1649180230000|2022-04-05 17:37:10|350.43|348.03|350.5|348.1|350.5|348.1|350.36|347.96|0
1649180240000|2022-04-05 17:37:20|350.64|348.24|350.5|348.1|350.64|348.24|350.5|348.1|0
1649180250000|2022-04-05 17:37:30|350.36|347.96|350.08|347.68|350.36|347.96|350.08|347.68|0
1649180260000|2022-04-05 17:37:40|350.36|347.96|350.36|347.96|350.36|347.96|350.22|347.82|0
1649180270000|2022-04-05 17:37:50|350.22|347.82|350.5|348.1|350.5|348.1|350.22|347.82|0
1649180280000|2022-04-05 17:38:00|350.64|348.24|350.36|347.96|350.64|348.24|350.36|347.96|0
1649180290000|2022-04-05 17:38:10|350.5|348.1|350.64|348.24|350.64|348.24|350.5|348.1|0
1649180300000|2022-04-05 17:38:20|350.5|348.1|350.79|348.39|350.79|348.39|350.5|348.1|0
1649180310000|2022-04-05 17:38:30|350.64|348.24|350.36|347.96|350.64|348.24|350.22|347.82|0
1649180320000|2022-04-05 17:38:40|350.22|347.82|349.93|347.53|350.22|347.82|349.93|347.53|0
1649180330000|2022-04-05 17:38:50|350.08|347.68|349.93|347.53|350.08|347.68|349.93|347.53|0
1649180340000|2022-04-05 17:39:00|350|347.6|350.08|347.68|350.08|347.68|350|347.6|0
1649180350000|2022-04-05 17:39:10|350|347.6|350.08|347.68|350.08|347.68|350|347.6|0
1649180360000|2022-04-05 17:39:20|349.93|347.53|349.79|347.39|349.93|347.53|349.79|347.39|0
1649180370000|2022-04-05 17:39:30|349.93|347.53|350.22|347.82|350.22|347.82|349.93|347.53|0
1649180380000|2022-04-05 17:39:40|350.36|347.96|350.08|347.68|350.36|347.96|350.08|347.68|0
1649180390000|2022-04-05 17:39:50|349.93|347.53|349.93|347.53|349.93|347.53|349.79|347.39|0
1649180400000|2022-04-05 17:40:00|349.79|347.39|349.65|347.25|349.79|347.39|349.65|347.25|0
1649180410000|2022-04-05 17:40:10|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1649180420000|2022-04-05 17:40:20|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1649180430000|2022-04-05 17:40:30|349.37|346.97|349.09|346.69|349.37|346.97|349.09|346.69|0
1649180440000|2022-04-05 17:40:40|349.23|346.83|349.37|346.97|349.37|346.97|349.23|346.83|0
1649180450000|2022-04-05 17:40:50|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1649180460000|2022-04-05 17:41:00|349.08|346.68|349.23|346.83|349.23|346.83|348.94|346.54|0
1649180470000|2022-04-05 17:41:10|349.08|346.68|349.08|346.68|349.23|346.83|349.08|346.68|0
1649180480000|2022-04-05 17:41:20|349.23|346.83|348.94|346.54|349.23|346.83|348.94|346.54|0
1649180490000|2022-04-05 17:41:30|349.08|346.68|348.94|346.54|349.08|346.68|348.94|346.54|0
1649180500000|2022-04-05 17:41:40|349.23|346.83|349.51|347.11|349.51|347.11|349.08|346.68|0
1649180510000|2022-04-05 17:41:50|349.65|347.25|349.23|346.83|349.65|347.25|349.23|346.83|0
1649180520000|2022-04-05 17:42:00|349.08|346.68|348.52|346.12|349.08|346.68|348.52|346.12|0
1649180530000|2022-04-05 17:42:10|348.38|345.98|348.38|345.98|348.38|345.98|348.38|345.98|0
1649180540000|2022-04-05 17:42:20|348.24|345.84|348.24|345.84|348.24|345.84|348.1|345.7|0
1649180550000|2022-04-05 17:42:30|348.1|345.7|348.52|346.12|348.52|346.12|348.1|345.7|0
1649180560000|2022-04-05 17:42:40|348.38|345.98|348.52|346.12|348.66|346.26|348.38|345.98|0
1649180570000|2022-04-05 17:42:50|348.38|345.98|348.52|346.12|348.52|346.12|348.38|345.98|0
1649180580000|2022-04-05 17:43:00|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1649180590000|2022-04-05 17:43:10|348.52|346.12|348.8|346.4|348.8|346.4|348.52|346.12|0
1649180600000|2022-04-05 17:43:20|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1649180610000|2022-04-05 17:43:30|348.52|346.12|348.38|345.98|348.66|346.26|348.38|345.98|0
1649180620000|2022-04-05 17:43:40|348.24|345.84|348.52|346.12|348.52|346.12|348.09|345.69|0
1649180630000|2022-04-05 17:43:50|348.38|345.98|348.09|345.69|348.38|345.98|348.09|345.69|0
1649180640000|2022-04-05 17:44:00|347.95|345.55|348.09|345.69|348.09|345.69|347.81|345.41|0
1649180650000|2022-04-05 17:44:10|347.95|345.55|348.09|345.69|348.09|345.69|347.95|345.55|0
1649180660000|2022-04-05 17:44:20|347.95|345.55|347.95|345.55|348.09|345.69|347.95|345.55|0
1649180670000|2022-04-05 17:44:30|347.88|345.48|347.81|345.41|347.88|345.48|347.81|345.41|0
1649180680000|2022-04-05 17:44:40|347.67|345.27|347.53|345.13|347.67|345.27|347.53|345.13|0
1649180690000|2022-04-05 17:44:50|347.39|344.99|347.25|344.85|347.39|344.99|347.25|344.85|0
1649180700000|2022-04-05 17:45:00|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1649180710000|2022-04-05 17:45:10|347.53|345.13|347.67|345.27|347.67|345.27|347.53|345.13|0
1649180720000|2022-04-05 17:45:20|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1649180730000|2022-04-05 17:45:30|347.11|344.71|347.11|344.71|347.25|344.85|347.11|344.71|0
1649180740000|2022-04-05 17:45:40|346.82|344.42|346.97|344.57|347.11|344.71|346.82|344.42|0
1649180750000|2022-04-05 17:45:50|347.11|344.71|346.82|344.42|347.11|344.71|346.82|344.42|0
1649180760000|2022-04-05 17:46:00|346.68|344.28|346.4|344|346.68|344.28|346.4|344|0
1649180770000|2022-04-05 17:46:10|346.12|343.72|346.12|343.72|346.12|343.72|345.98|343.58|0
1649180780000|2022-04-05 17:46:20|346.26|343.86|346.26|343.86|346.26|343.86|346.26|343.86|0
1649180790000|2022-04-05 17:46:30|346.12|343.72|345.98|343.58|346.12|343.72|345.98|343.58|0
1649180800000|2022-04-05 17:46:40|346.12|343.72|346.26|343.86|346.26|343.86|346.12|343.72|0
1649180820000|2022-04-05 17:47:00|346.4|344|346.4|344|346.4|344|346.4|344|0
1649180830000|2022-04-05 17:47:10|346.12|343.72|346.26|343.86|346.26|343.86|345.98|343.58|0
1649180840000|2022-04-05 17:47:20|346.4|344|346.68|344.28|346.68|344.28|346.4|344|0
1649180850000|2022-04-05 17:47:30|346.75|344.35|346.68|344.28|346.75|344.35|346.68|344.28|0
1649180860000|2022-04-05 17:47:40|346.82|344.42|346.68|344.28|346.82|344.42|346.68|344.28|0
1649180870000|2022-04-05 17:47:50|346.82|344.42|346.82|344.42|346.82|344.42|346.68|344.28|0
1649180880000|2022-04-05 17:48:00|346.68|344.28|346.4|344|346.68|344.28|346.4|344|0
1649180890000|2022-04-05 17:48:10|346.54|344.14|346.4|344|346.54|344.14|346.4|344|0
1649180900000|2022-04-05 17:48:20|346.54|344.14|346.54|344.14|346.54|344.14|346.4|344|0
1649180910000|2022-04-05 17:48:30|346.4|344|346.54|344.14|346.54|344.14|346.4|344|0
1649180920000|2022-04-05 17:48:40|346.4|344|346.26|343.86|346.4|344|346.26|343.86|0
1649180930000|2022-04-05 17:48:50|346.4|344|346.26|343.86|346.4|344|346.26|343.86|0
1649180940000|2022-04-05 17:49:00|346.4|344|346.4|344|346.4|344|346.4|344|0
1649180950000|2022-04-05 17:49:10|346.26|343.86|345.7|343.3|346.26|343.86|345.7|343.3|0
1649180960000|2022-04-05 17:49:20|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1649180970000|2022-04-05 17:49:30|345.7|343.3|345.56|343.16|345.7|343.3|345.27|342.87|0
1649180980000|2022-04-05 17:49:40|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1649180990000|2022-04-05 17:49:50|345.56|343.16|345.84|343.44|345.98|343.58|345.56|343.16|0
1649181000000|2022-04-05 17:50:00|345.56|343.16|345.27|342.87|345.56|343.16|345.27|342.87|0
1649181010000|2022-04-05 17:50:10|345.34|342.94|345.41|343.01|345.41|343.01|345.34|342.94|0
1649181020000|2022-04-05 17:50:20|345.27|342.87|345.41|343.01|345.41|343.01|345.27|342.87|0
1649181030000|2022-04-05 17:50:30|345.56|343.16|345.7|343.3|345.7|343.3|345.56|343.16|0
1649181040000|2022-04-05 17:50:40|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1649181050000|2022-04-05 17:50:50|345.41|343.01|345.27|342.87|345.41|343.01|345.27|342.87|0
1649181060000|2022-04-05 17:51:00|345.41|343.01|345.48|343.08|345.48|343.08|345.41|343.01|0
1649181070000|2022-04-05 17:51:10|345.41|343.01|345.62|343.22|345.62|343.22|345.41|343.01|0
1649181080000|2022-04-05 17:51:20|345.7|343.3|345.7|343.3|345.84|343.44|345.7|343.3|0
1649181090000|2022-04-05 17:51:30|345.41|343.01|345.55|343.15|345.55|343.15|345.41|343.01|0
1649181100000|2022-04-05 17:51:40|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1649181110000|2022-04-05 17:51:50|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1649181120000|2022-04-05 17:52:00|345.13|342.73|345.13|342.73|345.27|342.87|345.13|342.73|0
1649181130000|2022-04-05 17:52:10|345.27|342.87|345.13|342.73|345.27|342.87|345.13|342.73|0
1649181140000|2022-04-05 17:52:20|345.27|342.87|345.34|342.94|345.34|342.94|345.27|342.87|0
1649181150000|2022-04-05 17:52:30|345.55|343.15|345.7|343.3|345.7|343.3|345.55|343.15|0
1649181160000|2022-04-05 17:52:40|345.41|343.01|345.55|343.15|345.55|343.15|345.41|343.01|0
1649181170000|2022-04-05 17:52:50|345.7|343.3|345.48|343.08|345.7|343.3|345.48|343.08|0
1649181180000|2022-04-05 17:53:00|345.41|343.01|345.69|343.29|345.69|343.29|345.41|343.01|0
1649181190000|2022-04-05 17:53:10|345.55|343.15|345.41|343.01|345.55|343.15|345.34|342.94|0
1649181200000|2022-04-05 17:53:20|345.27|342.87|345.13|342.73|345.27|342.87|345.13|342.73|0
1649181210000|2022-04-05 17:53:30|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1649181220000|2022-04-05 17:53:40|344.29|341.89|343.73|341.33|344.43|342.03|343.73|341.33|0
1649181230000|2022-04-05 17:53:50|345.37|342.97|345.51|343.11|345.51|343.11|345.23|342.83|0
1649181240000|2022-04-05 17:54:00|345.65|343.25|345.09|342.69|345.65|343.25|344.95|342.55|0
1649181250000|2022-04-05 17:54:10|345.16|342.76|345.37|342.97|345.37|342.97|345.16|342.76|0
1649181260000|2022-04-05 17:54:20|345.16|342.76|345.65|343.25|345.65|343.25|345.16|342.76|0
1649181270000|2022-04-05 17:54:30|345.51|343.11|345.93|343.53|345.93|343.53|345.51|343.11|0
1649181280000|2022-04-05 17:54:40|346.21|343.81|345.79|343.39|346.21|343.81|345.79|343.39|0
1649181290000|2022-04-05 17:54:50|345.65|343.25|345.51|343.11|345.65|343.25|345.37|342.97|0
1649181300000|2022-04-05 17:55:00|345.65|343.25|345.23|342.83|345.65|343.25|345.09|342.69|0
1649181310000|2022-04-05 17:55:10|345.37|342.97|345.23|342.83|345.37|342.97|345.23|342.83|0
1649181320000|2022-04-05 17:55:20|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1649181330000|2022-04-05 17:55:30|345.23|342.83|345.37|342.97|345.37|342.97|345.23|342.83|0
1649181340000|2022-04-05 17:55:40|345.23|342.83|345.44|343.04|345.51|343.11|345.23|342.83|0
1649181350000|2022-04-05 17:55:50|345.51|343.11|345.65|343.25|345.65|343.25|345.51|343.11|0
1649181360000|2022-04-05 17:56:00|345.79|343.39|345.79|343.39|345.93|343.53|345.79|343.39|0
1649181370000|2022-04-05 17:56:10|345.93|343.53|346.07|343.67|346.07|343.67|345.93|343.53|0
1649181380000|2022-04-05 17:56:20|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1649181390000|2022-04-05 17:56:30|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1649181400000|2022-04-05 17:56:40|346.21|343.81|346.63|344.23|346.63|344.23|346.21|343.81|0
1649181410000|2022-04-05 17:56:50|346.49|344.09|346.77|344.37|346.77|344.37|346.49|344.09|0
1649181420000|2022-04-05 17:57:00|346.91|344.51|346.91|344.51|346.91|344.51|346.77|344.37|0
1649181440000|2022-04-05 17:57:20|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1649181450000|2022-04-05 17:57:30|347.2|344.8|347.2|344.8|347.2|344.8|347.05|344.65|0
1649181460000|2022-04-05 17:57:40|347.34|344.94|347.48|345.08|347.48|345.08|347.34|344.94|0
1649181470000|2022-04-05 17:57:50|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1649181480000|2022-04-05 17:58:00|347.48|345.08|347.62|345.22|347.62|345.22|347.34|344.94|0
1649181490000|2022-04-05 17:58:10|347.48|345.08|347.62|345.22|347.62|345.22|347.48|345.08|0
1649181500000|2022-04-05 17:58:20|347.76|345.36|347.62|345.22|347.76|345.36|347.62|345.22|0
1649181520000|2022-04-05 17:58:40|347.48|345.08|347.48|345.08|347.48|345.08|347.48|345.08|0
1649181530000|2022-04-05 17:58:50|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1649181540000|2022-04-05 17:59:00|347.62|345.22|347.48|345.08|347.62|345.22|347.48|345.08|0
1649181550000|2022-04-05 17:59:10|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1649181560000|2022-04-05 17:59:20|347.05|344.65|346.91|344.51|347.05|344.65|346.91|344.51|0
1649181570000|2022-04-05 17:59:30|346.77|344.37|347.05|344.65|347.05|344.65|346.63|344.23|0
1649181580000|2022-04-05 17:59:40|346.91|344.51|346.91|344.51|346.91|344.51|346.91|344.51|0
1649181590000|2022-04-05 17:59:50|347.33|344.93|347.48|345.08|347.48|345.08|347.33|344.93|0
1649181600000|2022-04-05 18:00:00|347.33|344.93|346.91|344.51|347.33|344.93|346.91|344.51|0
1649181610000|2022-04-05 18:00:10|347.05|344.65|347.33|344.93|347.33|344.93|347.05|344.65|0
1649181620000|2022-04-05 18:00:20|347.48|345.08|347.82|345.42|347.82|345.42|347.48|345.08|0
1649181630000|2022-04-05 18:00:30|347.9|345.5|348.04|345.64|348.04|345.64|347.9|345.5|0
1649181640000|2022-04-05 18:00:40|348.18|345.78|348.04|345.64|348.18|345.78|348.04|345.64|0
1649181650000|2022-04-05 18:00:50|348.18|345.78|348.04|345.64|348.18|345.78|348.04|345.64|0
1649181660000|2022-04-05 18:01:00|347.9|345.5|347.62|345.22|347.9|345.5|347.48|345.08|0
1649181670000|2022-04-05 18:01:10|347.33|344.93|346.91|344.51|347.33|344.93|346.91|344.51|0
1649181680000|2022-04-05 18:01:20|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1649181690000|2022-04-05 18:01:30|347.19|344.79|347.05|344.65|347.19|344.79|346.91|344.51|0
1649181700000|2022-04-05 18:01:40|346.91|344.51|346.63|344.23|346.91|344.51|346.63|344.23|0
1649181710000|2022-04-05 18:01:50|346.35|343.95|346.28|343.88|346.35|343.95|346.28|343.88|0
1649181720000|2022-04-05 18:02:00|346.07|343.67|346.07|343.67|346.21|343.81|346.07|343.67|0
1649181730000|2022-04-05 18:02:10|345.93|343.53|346.07|343.67|346.07|343.67|345.93|343.53|0
1649181740000|2022-04-05 18:02:20|345.93|343.53|345.85|343.45|345.93|343.53|345.85|343.45|0
1649181750000|2022-04-05 18:02:30|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1649181770000|2022-04-05 18:02:50|346.35|343.95|346.35|343.95|346.35|343.95|346.21|343.81|0
1649181780000|2022-04-05 18:03:00|346.49|344.09|346.49|344.09|346.49|344.09|346.35|343.95|0
1649181790000|2022-04-05 18:03:10|346.63|344.23|346.63|344.23|346.63|344.23|346.49|344.09|0
1649181800000|2022-04-05 18:03:20|346.49|344.09|346.63|344.23|346.63|344.23|346.49|344.09|0
1649181810000|2022-04-05 18:03:30|346.49|344.09|346.49|344.09|346.63|344.23|346.49|344.09|0
1649181820000|2022-04-05 18:03:40|346.35|343.95|346.21|343.81|346.49|344.09|346.21|343.81|0
1649181830000|2022-04-05 18:03:50|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1649181840000|2022-04-05 18:04:00|346.35|343.95|346.07|343.67|346.35|343.95|346.07|343.67|0
1649181860000|2022-04-05 18:04:20|345.93|343.53|345.79|343.39|345.93|343.53|345.79|343.39|0
1649181870000|2022-04-05 18:04:30|345.71|343.31|345.65|343.25|345.79|343.39|345.65|343.25|0
1649181880000|2022-04-05 18:04:40|345.51|343.11|345.93|343.53|345.93|343.53|345.51|343.11|0
1649181890000|2022-04-05 18:04:50|345.79|343.39|345.93|343.53|345.93|343.53|345.79|343.39|0
1649181900000|2022-04-05 18:05:00|346.07|343.67|345.79|343.39|346.07|343.67|345.79|343.39|0
1649181910000|2022-04-05 18:05:10|345.65|343.25|345.5|343.1|345.65|343.25|345.5|343.1|0
1649181920000|2022-04-05 18:05:20|345.65|343.25|345.5|343.1|345.65|343.25|345.5|343.1|0
1649181930000|2022-04-05 18:05:30|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1649181940000|2022-04-05 18:05:40|345.5|343.1|345.5|343.1|345.65|343.25|345.36|342.96|0
1649181950000|2022-04-05 18:05:50|345.36|342.96|345.5|343.1|345.5|343.1|345.36|342.96|0
1649181960000|2022-04-05 18:06:00|345.64|343.24|346.07|343.67|346.07|343.67|345.64|343.24|0
1649181980000|2022-04-05 18:06:20|345.99|343.59|345.79|343.39|345.99|343.59|345.79|343.39|0
1649181990000|2022-04-05 18:06:30|345.5|343.1|345.36|342.96|345.5|343.1|345.22|342.82|0
1649182000000|2022-04-05 18:06:40|345.5|343.1|345.79|343.39|345.79|343.39|345.5|343.1|0
1649182010000|2022-04-05 18:06:50|345.64|343.24|345.57|343.17|345.64|343.24|345.5|343.1|0
1649182020000|2022-04-05 18:07:00|345.5|343.1|345.93|343.53|345.93|343.53|345.5|343.1|0
1649182030000|2022-04-05 18:07:10|345.78|343.38|346.21|343.81|346.21|343.81|345.78|343.38|0
1649182040000|2022-04-05 18:07:20|346.07|343.67|346.35|343.95|346.35|343.95|346.07|343.67|0
1649182050000|2022-04-05 18:07:30|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1649182060000|2022-04-05 18:07:40|346.63|344.23|346.91|344.51|346.91|344.51|346.63|344.23|0
1649182070000|2022-04-05 18:07:50|346.77|344.37|346.49|344.09|346.77|344.37|346.49|344.09|0
1649182080000|2022-04-05 18:08:00|346.35|343.95|346.49|344.09|346.49|344.09|346.35|343.95|0
1649182090000|2022-04-05 18:08:10|346.41|344.01|346.35|343.95|346.49|344.09|346.35|343.95|0
1649182100000|2022-04-05 18:08:20|346.63|344.23|346.91|344.51|346.91|344.51|346.63|344.23|0
1649182110000|2022-04-05 18:08:30|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1649182120000|2022-04-05 18:08:40|346.63|344.23|346.35|343.95|346.63|344.23|346.35|343.95|0
1649182130000|2022-04-05 18:08:50|346.07|343.67|345.92|343.52|346.21|343.81|345.92|343.52|0
1649182140000|2022-04-05 18:09:00|345.99|343.59|345.78|343.38|345.99|343.59|345.78|343.38|0
1649182150000|2022-04-05 18:09:10|345.5|343.1|345.64|343.24|345.64|343.24|345.5|343.1|0
1649182160000|2022-04-05 18:09:20|345.78|343.38|345.5|343.1|345.78|343.38|345.5|343.1|0
1649182170000|2022-04-05 18:09:30|345.64|343.24|345.78|343.38|345.78|343.38|345.64|343.24|0
1649182180000|2022-04-05 18:09:40|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1649182190000|2022-04-05 18:09:50|345.78|343.38|345.64|343.24|345.92|343.52|345.64|343.24|0
1649182200000|2022-04-05 18:10:00|345.78|343.38|346.58|344.18|346.58|344.18|343.58|341.18|0
1649182210000|2022-04-05 18:10:10|346.44|344.04|346.44|344.04|346.58|344.18|346.44|344.04|0
1649182220000|2022-04-05 18:10:20|346.58|344.18|346.58|344.18|346.58|344.18|346.58|344.18|0
1649182230000|2022-04-05 18:10:30|346.44|344.04|346.44|344.04|346.44|344.04|346.3|343.9|0
1649182240000|2022-04-05 18:10:40|346.58|344.18|346.3|343.9|346.58|344.18|346.23|343.83|0
1649182250000|2022-04-05 18:10:50|346.23|343.83|346.16|343.76|346.3|343.9|346.16|343.76|0
1649182260000|2022-04-05 18:11:00|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1649182270000|2022-04-05 18:11:10|346.02|343.62|346.3|343.9|346.44|344.04|346.02|343.62|0
1649182280000|2022-04-05 18:11:20|346.44|344.04|346.58|344.18|346.58|344.18|346.44|344.04|0
1649182290000|2022-04-05 18:11:30|346.51|344.11|346.72|344.32|346.72|344.32|346.51|344.11|0
1649182300000|2022-04-05 18:11:40|346.86|344.46|347.15|344.75|347.15|344.75|346.86|344.46|0
1649182310000|2022-04-05 18:11:50|347|344.6|347.29|344.89|347.29|344.89|347|344.6|0
1649182320000|2022-04-05 18:12:00|347.43|345.03|347.85|345.45|347.85|345.45|347.43|345.03|0
1649182330000|2022-04-05 18:12:10|347.71|345.31|347.29|344.89|347.71|345.31|347.15|344.75|0
1649182340000|2022-04-05 18:12:20|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1649182350000|2022-04-05 18:12:30|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649182360000|2022-04-05 18:12:40|347.43|345.03|347.15|344.75|347.43|345.03|347.15|344.75|0
1649182370000|2022-04-05 18:12:50|347|344.6|347|344.6|347|344.6|346.86|344.46|0
1649182380000|2022-04-05 18:13:00|346.86|344.46|346.86|344.46|346.86|344.46|346.72|344.32|0
1649182390000|2022-04-05 18:13:10|347|344.6|347.21|344.81|347.29|344.89|347|344.6|0
1649182400000|2022-04-05 18:13:20|347|344.6|347|344.6|347.14|344.74|347|344.6|0
1649182410000|2022-04-05 18:13:30|347.07|344.67|347|344.6|347.07|344.67|347|344.6|0
1649182420000|2022-04-05 18:13:40|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1649182430000|2022-04-05 18:13:50|347.29|344.89|347.43|345.03|347.43|345.03|347.29|344.89|0
1649182440000|2022-04-05 18:14:00|347.14|344.74|347|344.6|347.14|344.74|346.86|344.46|0
1649182450000|2022-04-05 18:14:10|347.07|344.67|347.14|344.74|347.14|344.74|347.07|344.67|0
1649182460000|2022-04-05 18:14:20|347.07|344.67|347.14|344.74|347.14|344.74|347|344.6|0
1649182470000|2022-04-05 18:14:30|347.28|344.88|347.28|344.88|347.28|344.88|347.14|344.74|0
1649182480000|2022-04-05 18:14:40|347.43|345.03|347|344.6|347.43|345.03|347|344.6|0
1649182490000|2022-04-05 18:14:50|347.28|344.88|347.14|344.74|347.28|344.88|347.14|344.74|0
1649182500000|2022-04-05 18:15:00|347|344.6|346.72|344.32|347|344.6|346.72|344.32|0
1649182510000|2022-04-05 18:15:10|347|344.6|347|344.6|347|344.6|346.86|344.46|0
1649182520000|2022-04-05 18:15:20|346.86|344.46|347.28|344.88|347.28|344.88|346.86|344.46|0
1649182530000|2022-04-05 18:15:30|347.14|344.74|347|344.6|347.14|344.74|346.86|344.46|0
1649182540000|2022-04-05 18:15:40|347.14|344.74|347|344.6|347.14|344.74|347|344.6|0
1649182550000|2022-04-05 18:15:50|346.86|344.46|347|344.6|347|344.6|346.72|344.32|0
1649182560000|2022-04-05 18:16:00|347.14|344.74|347|344.6|347.14|344.74|347|344.6|0
1649182570000|2022-04-05 18:16:10|347.07|344.67|347.14|344.74|347.14|344.74|347|344.6|0
1649182580000|2022-04-05 18:16:20|347|344.6|346.58|344.18|347|344.6|346.58|344.18|0
1649182590000|2022-04-05 18:16:30|346.3|343.9|346.3|343.9|346.3|343.9|346.3|343.9|0
1649182600000|2022-04-05 18:16:40|346.58|344.18|346.86|344.46|346.86|344.46|346.58|344.18|0
1649182610000|2022-04-05 18:16:50|346.72|344.32|346.86|344.46|346.86|344.46|346.72|344.32|0
1649182620000|2022-04-05 18:17:00|347.14|344.74|347.14|344.74|347.14|344.74|347.07|344.67|0
1649182630000|2022-04-05 18:17:10|347.28|344.88|347.42|345.02|347.42|345.02|347.28|344.88|0
1649182640000|2022-04-05 18:17:20|347.71|345.31|347.42|345.02|347.71|345.31|347.42|345.02|0
1649182650000|2022-04-05 18:17:30|347.71|345.31|347.71|345.31|347.71|345.31|347.56|345.16|0
1649182660000|2022-04-05 18:17:40|347.56|345.16|347.56|345.16|347.63|345.23|347.42|345.02|0
1649182670000|2022-04-05 18:17:50|347.71|345.31|347.85|345.45|347.85|345.45|347.71|345.31|0
1649182680000|2022-04-05 18:18:00|347.99|345.59|347.71|345.31|347.99|345.59|347.71|345.31|0
1649182690000|2022-04-05 18:18:10|347.56|345.16|348.27|345.87|348.27|345.87|347.56|345.16|0
1649182700000|2022-04-05 18:18:20|348.41|346.01|348.83|346.43|348.83|346.43|348.41|346.01|0
1649182710000|2022-04-05 18:18:30|348.69|346.29|349.26|346.86|349.26|346.86|348.69|346.29|0
1649182720000|2022-04-05 18:18:40|348.97|346.57|348.97|346.57|348.97|346.57|348.83|346.43|0
1649182730000|2022-04-05 18:18:50|349.11|346.71|348.69|346.29|349.11|346.71|348.69|346.29|0
1649182740000|2022-04-05 18:19:00|348.83|346.43|348.41|346.01|348.83|346.43|348.41|346.01|0
1649182750000|2022-04-05 18:19:10|348.55|346.15|348.55|346.15|348.69|346.29|348.55|346.15|0
1649182760000|2022-04-05 18:19:20|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1649182770000|2022-04-05 18:19:30|348.55|346.15|348.97|346.57|348.97|346.57|348.55|346.15|0
1649182780000|2022-04-05 18:19:40|349.11|346.71|349.54|347.14|349.54|347.14|349.11|346.71|0
1649182790000|2022-04-05 18:19:50|349.68|347.28|349.68|347.28|349.68|347.28|349.6|347.2|0
1649182800000|2022-04-05 18:20:00|349.82|347.42|350.1|347.7|350.1|347.7|349.82|347.42|0
1649182810000|2022-04-05 18:20:10|349.96|347.56|350.1|347.7|350.1|347.7|349.96|347.56|0
1649182820000|2022-04-05 18:20:20|350.53|348.13|350.24|347.84|350.53|348.13|350.24|347.84|0
1649182830000|2022-04-05 18:20:30|350.53|348.13|350.53|348.13|350.53|348.13|350.38|347.98|0
1649182840000|2022-04-05 18:20:40|350.38|347.98|350.24|347.84|350.53|348.13|350.24|347.84|0
1649182850000|2022-04-05 18:20:50|349.96|347.56|349.68|347.28|350.1|347.7|349.68|347.28|0
1649182860000|2022-04-05 18:21:00|349.82|347.42|350.1|347.7|350.1|347.7|349.82|347.42|0
1649182870000|2022-04-05 18:21:10|350.53|348.13|350.38|347.98|350.67|348.27|350.38|347.98|0
1649182880000|2022-04-05 18:21:20|350.24|347.84|350.1|347.7|350.24|347.84|350.1|347.7|0
1649182890000|2022-04-05 18:21:30|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1649182900000|2022-04-05 18:21:40|349.82|347.42|349.68|347.28|349.82|347.42|349.68|347.28|0
1649182910000|2022-04-05 18:21:50|349.54|347.14|349.54|347.14|349.54|347.14|349.54|347.14|0
1649182920000|2022-04-05 18:22:00|349.39|346.99|349.25|346.85|349.39|346.99|349.11|346.71|0
1649182930000|2022-04-05 18:22:10|349.68|347.28|349.96|347.56|350.1|347.7|349.68|347.28|0
1649182940000|2022-04-05 18:22:20|349.82|347.42|349.68|347.28|349.96|347.56|349.68|347.28|0
1649182950000|2022-04-05 18:22:30|349.54|347.14|349.68|347.28|349.68|347.28|349.54|347.14|0
1649182960000|2022-04-05 18:22:40|349.74|347.34|349.74|347.34|349.82|347.42|349.68|347.28|0
1649182970000|2022-04-05 18:22:50|349.54|347.14|349.54|347.14|349.68|347.28|349.54|347.14|0
1649182980000|2022-04-05 18:23:00|349.11|346.71|348.55|346.15|349.11|346.71|348.41|346.01|0
1649182990000|2022-04-05 18:23:10|348.69|346.29|348.69|346.29|348.83|346.43|348.69|346.29|0
1649183000000|2022-04-05 18:23:20|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1649183010000|2022-04-05 18:23:30|348.47|346.07|348.69|346.29|348.69|346.29|348.47|346.07|0
1649183020000|2022-04-05 18:23:40|348.83|346.43|348.83|346.43|349.11|346.71|348.83|346.43|0
1649183030000|2022-04-05 18:23:50|348.9|346.5|348.97|346.57|348.97|346.57|348.9|346.5|0
1649183040000|2022-04-05 18:24:00|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1649183050000|2022-04-05 18:24:10|348.83|346.43|348.83|346.43|348.83|346.43|348.55|346.15|0
1649183060000|2022-04-05 18:24:20|348.97|346.57|348.97|346.57|349.11|346.71|348.97|346.57|0
1649183070000|2022-04-05 18:24:30|349.11|346.71|349.11|346.71|349.25|346.85|349.11|346.71|0
1649183080000|2022-04-05 18:24:40|349.25|346.85|349.39|346.99|349.39|346.99|349.11|346.71|0
1649183090000|2022-04-05 18:24:50|349.25|346.85|349.25|346.85|349.25|346.85|349.11|346.71|0
1649183100000|2022-04-05 18:25:00|349.39|346.99|349.39|346.99|349.39|346.99|349.39|346.99|0
1649183110000|2022-04-05 18:25:10|349.46|347.06|350.1|347.7|350.1|347.7|349.46|347.06|0
1649183120000|2022-04-05 18:25:20|349.96|347.56|349.96|347.56|350.1|347.7|349.96|347.56|0
1649183130000|2022-04-05 18:25:30|349.88|347.48|349.25|346.85|349.88|347.48|349.25|346.85|0
1649183140000|2022-04-05 18:25:40|349.39|346.99|349.53|347.13|349.68|347.28|349.39|346.99|0
1649183150000|2022-04-05 18:25:50|349.68|347.28|349.68|347.28|349.68|347.28|349.68|347.28|0
1649183160000|2022-04-05 18:26:00|349.82|347.42|349.82|347.42|349.82|347.42|349.68|347.28|0
1649183170000|2022-04-05 18:26:10|349.53|347.13|349.39|346.99|349.53|347.13|349.39|346.99|0
1649183180000|2022-04-05 18:26:20|349.11|346.71|348.97|346.57|349.11|346.71|348.97|346.57|0
1649183190000|2022-04-05 18:26:30|349.11|346.71|349.11|346.71|349.11|346.71|349.04|346.64|0
1649183200000|2022-04-05 18:26:40|348.97|346.57|349.11|346.71|349.11|346.71|348.97|346.57|0
1649183210000|2022-04-05 18:26:50|348.97|346.57|348.83|346.43|348.97|346.57|348.83|346.43|0
1649183220000|2022-04-05 18:27:00|349.39|346.99|349.32|346.92|349.39|346.99|349.32|346.92|0
1649183230000|2022-04-05 18:27:10|349.18|346.78|349.25|346.85|349.25|346.85|349.18|346.78|0
1649183240000|2022-04-05 18:27:20|349.6|347.2|349.67|347.27|349.67|347.27|349.53|347.13|0
1649183250000|2022-04-05 18:27:30|349.46|347.06|349.39|346.99|349.46|347.06|349.39|346.99|0
1649183260000|2022-04-05 18:27:40|349.53|347.13|349.67|347.27|349.67|347.27|349.53|347.13|0
1649183270000|2022-04-05 18:27:50|349.82|347.42|349.96|347.56|350.1|347.7|349.82|347.42|0
1649183280000|2022-04-05 18:28:00|349.82|347.42|350.1|347.7|350.1|347.7|349.82|347.42|0
1649183290000|2022-04-05 18:28:10|349.96|347.56|349.25|346.85|349.96|347.56|349.25|346.85|0
1649183300000|2022-04-05 18:28:20|349.46|347.06|349.67|347.27|349.67|347.27|349.39|346.99|0
1649183310000|2022-04-05 18:28:30|349.53|347.13|349.53|347.13|349.67|347.27|349.53|347.13|0
1649183320000|2022-04-05 18:28:40|349.39|346.99|348.4|346|349.39|346.99|348.4|346|0
1649183330000|2022-04-05 18:28:50|348.55|346.15|348.4|346|348.55|346.15|348.4|346|0
1649183340000|2022-04-05 18:29:00|348.33|345.93|347.84|345.44|348.33|345.93|347.84|345.44|0
1649183350000|2022-04-05 18:29:10|347.98|345.58|347.84|345.44|347.98|345.58|347.84|345.44|0
1649183360000|2022-04-05 18:29:20|347.7|345.3|347.28|344.88|347.7|345.3|347.28|344.88|0
1649183370000|2022-04-05 18:29:30|347.42|345.02|347.56|345.16|347.56|345.16|347.42|345.02|0
1649183380000|2022-04-05 18:29:40|347.42|345.02|347.56|345.16|347.7|345.3|347.42|345.02|0
1649183390000|2022-04-05 18:29:50|347.7|345.3|347.56|345.16|347.7|345.3|347.56|345.16|0
1649183400000|2022-04-05 18:30:00|347.7|345.3|347.84|345.44|347.84|345.44|347.56|345.16|0
1649183410000|2022-04-05 18:30:10|347.7|345.3|347.56|345.16|347.7|345.3|347.56|345.16|0
1649183420000|2022-04-05 18:30:20|347.42|345.02|347.28|344.88|347.56|345.16|347.28|344.88|0
1649183430000|2022-04-05 18:30:30|347.14|344.74|347.42|345.02|347.42|345.02|347.14|344.74|0
1649183440000|2022-04-05 18:30:40|347.28|344.88|347.42|345.02|347.42|345.02|347.28|344.88|0
1649183450000|2022-04-05 18:30:50|347.28|344.88|347.14|344.74|347.28|344.88|347.14|344.74|0
1649183460000|2022-04-05 18:31:00|347.28|344.88|347.14|344.74|347.42|345.02|347.14|344.74|0
1649183480000|2022-04-05 18:31:20|347.28|344.88|347.28|344.88|347.42|345.02|347.28|344.88|0
1649183490000|2022-04-05 18:31:30|347.14|344.74|347.28|344.88|347.28|344.88|347|344.6|0
1649183500000|2022-04-05 18:31:40|347.14|344.74|347.06|344.66|347.28|344.88|347.06|344.66|0
1649183510000|2022-04-05 18:31:50|347|344.6|347.14|344.74|347.14|344.74|347|344.6|0
1649183520000|2022-04-05 18:32:00|347.7|345.3|347.2|344.8|347.84|345.44|347.2|344.8|0
1649183530000|2022-04-05 18:32:10|347.42|345.02|347.42|345.02|347.56|345.16|347.42|345.02|0
1649183540000|2022-04-05 18:32:20|347.28|344.88|347.28|344.88|347.42|345.02|347.28|344.88|0
1649183550000|2022-04-05 18:32:30|347.42|345.02|347.42|345.02|347.42|345.02|347.28|344.88|0
1649183560000|2022-04-05 18:32:40|347.34|344.94|347|344.6|347.34|344.94|347|344.6|0
1649183570000|2022-04-05 18:32:50|346.57|344.17|346.71|344.31|346.86|344.46|346.57|344.17|0
1649183580000|2022-04-05 18:33:00|347.14|344.74|347|344.6|347.14|344.74|346.86|344.46|0
1649183590000|2022-04-05 18:33:10|347.14|344.74|347|344.6|347.14|344.74|347|344.6|0
1649183600000|2022-04-05 18:33:20|347.14|344.74|347.14|344.74|347.28|344.88|347.14|344.74|0
1649183610000|2022-04-05 18:33:30|347.28|344.88|347.56|345.16|347.56|345.16|347.28|344.88|0
1649183620000|2022-04-05 18:33:40|347.42|345.02|347.28|344.88|347.42|345.02|347.28|344.88|0
1649183630000|2022-04-05 18:33:50|347.42|345.02|347|344.6|347.56|345.16|347|344.6|0
1649183640000|2022-04-05 18:34:00|346.71|344.31|346.71|344.31|346.85|344.45|346.71|344.31|0
1649183650000|2022-04-05 18:34:10|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1649183660000|2022-04-05 18:34:20|346.43|344.03|346.71|344.31|346.85|344.45|346.43|344.03|0
1649183670000|2022-04-05 18:34:30|346.85|344.45|346.85|344.45|347|344.6|346.85|344.45|0
1649183680000|2022-04-05 18:34:40|346.71|344.31|346.64|344.24|346.71|344.31|346.57|344.17|0
1649183690000|2022-04-05 18:34:50|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1649183700000|2022-04-05 18:35:00|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1649183710000|2022-04-05 18:35:10|346.78|344.38|346.71|344.31|346.78|344.38|346.71|344.31|0
1649183720000|2022-04-05 18:35:20|346.85|344.45|346.57|344.17|346.85|344.45|346.57|344.17|0
1649183730000|2022-04-05 18:35:30|346.71|344.31|347.14|344.74|347.14|344.74|346.71|344.31|0
1649183740000|2022-04-05 18:35:40|347.28|344.88|347.28|344.88|347.28|344.88|347.14|344.74|0
1649183750000|2022-04-05 18:35:50|347.42|345.02|347.84|345.44|347.84|345.44|347.42|345.02|0
1649183760000|2022-04-05 18:36:00|347.98|345.58|347.84|345.44|347.98|345.58|347.84|345.44|0
1649183770000|2022-04-05 18:36:10|348.26|345.86|348.26|345.86|348.4|346|348.26|345.86|0
1649183780000|2022-04-05 18:36:20|348.4|346|348.4|346|348.4|346|348.4|346|0
1649183790000|2022-04-05 18:36:30|348.47|346.07|348.4|346|348.47|346.07|348.26|345.86|0
1649183800000|2022-04-05 18:36:40|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1649183820000|2022-04-05 18:37:00|348.4|346|348.12|345.72|348.4|346|348.12|345.72|0
1649183830000|2022-04-05 18:37:10|348.26|345.86|348.26|345.86|348.33|345.93|348.26|345.86|0
1649183840000|2022-04-05 18:37:20|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1649183850000|2022-04-05 18:37:30|348.26|345.86|348.26|345.86|348.33|345.93|348.26|345.86|0
1649183860000|2022-04-05 18:37:40|348.19|345.79|347.84|345.44|348.19|345.79|347.84|345.44|0
1649183870000|2022-04-05 18:37:50|347.7|345.3|347.27|344.87|347.7|345.3|347.27|344.87|0
1649183880000|2022-04-05 18:38:00|347.42|345.02|347.27|344.87|347.42|345.02|347.27|344.87|0
1649183890000|2022-04-05 18:38:10|347.13|344.73|347.27|344.87|347.27|344.87|347.13|344.73|0
1649183900000|2022-04-05 18:38:20|347.13|344.73|347.27|344.87|347.27|344.87|347.13|344.73|0
1649183910000|2022-04-05 18:38:30|347.13|344.73|347.13|344.73|347.13|344.73|346.99|344.59|0
1649183920000|2022-04-05 18:38:40|346.99|344.59|347.42|345.02|347.42|345.02|346.99|344.59|0
1649183930000|2022-04-05 18:38:50|347.13|344.73|347.27|344.87|347.27|344.87|347.13|344.73|0
1649183940000|2022-04-05 18:39:00|346.99|344.59|346.99|344.59|346.99|344.59|346.71|344.31|0
1649183950000|2022-04-05 18:39:10|346.85|344.45|346.99|344.59|347.13|344.73|346.85|344.45|0
1649183960000|2022-04-05 18:39:20|346.85|344.45|346.78|344.38|346.85|344.45|346.78|344.38|0
1649183970000|2022-04-05 18:39:30|346.08|343.68|346.01|343.61|346.08|343.68|346.01|343.61|0
1649183980000|2022-04-05 18:39:40|345.73|343.33|345.31|342.91|345.73|343.33|345.31|342.91|0
1649183990000|2022-04-05 18:39:50|345.73|343.33|345.73|343.33|345.73|343.33|345.59|343.19|0
1649184000000|2022-04-05 18:40:00|345.87|343.47|345.45|343.05|345.87|343.47|345.45|343.05|0
1649184010000|2022-04-05 18:40:10|345.31|342.91|345.17|342.77|345.31|342.91|345.17|342.77|0
1649184020000|2022-04-05 18:40:20|345.45|343.05|345.87|343.47|345.87|343.47|345.45|343.05|0
1649184030000|2022-04-05 18:40:30|346.01|343.61|346.29|343.89|346.29|343.89|346.01|343.61|0
1649184040000|2022-04-05 18:40:40|346.15|343.75|345.87|343.47|346.15|343.75|345.87|343.47|0
1649184050000|2022-04-05 18:40:50|346.15|343.75|345.87|343.47|346.15|343.75|345.87|343.47|0
1649184060000|2022-04-05 18:41:00|345.73|343.33|345.87|343.47|346.01|343.61|345.73|343.33|0
1649184070000|2022-04-05 18:41:10|346.01|343.61|346.15|343.75|346.29|343.89|346.01|343.61|0
1649184080000|2022-04-05 18:41:20|346.01|343.61|346.29|343.89|346.29|343.89|346.01|343.61|0
1649184090000|2022-04-05 18:41:30|346.36|343.96|346.29|343.89|346.43|344.03|346.29|343.89|0
1649184100000|2022-04-05 18:41:40|346.43|344.03|346.43|344.03|346.57|344.17|346.43|344.03|0
1649184110000|2022-04-05 18:41:50|346.29|343.89|346.29|343.89|346.29|343.89|346.29|343.89|0
1649184120000|2022-04-05 18:42:00|346.43|344.03|346.64|344.24|346.64|344.24|346.43|344.03|0
1649184130000|2022-04-05 18:42:10|346.71|344.31|346.85|344.45|346.85|344.45|346.71|344.31|0
1649184140000|2022-04-05 18:42:20|347.13|344.73|347.27|344.87|347.27|344.87|347.13|344.73|0
1649184150000|2022-04-05 18:42:30|347.41|345.01|347.27|344.87|347.41|345.01|347.27|344.87|0
1649184160000|2022-04-05 18:42:40|346.99|344.59|346.99|344.59|347.13|344.73|346.85|344.45|0
1649184170000|2022-04-05 18:42:50|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1649184180000|2022-04-05 18:43:00|347.41|345.01|347.55|345.15|347.69|345.29|347.41|345.01|0
1649184190000|2022-04-05 18:43:10|347.69|345.29|347.76|345.36|347.76|345.36|347.69|345.29|0
1649184200000|2022-04-05 18:43:20|348.12|345.72|348.4|346|348.4|346|348.12|345.72|0
1649184210000|2022-04-05 18:43:30|348.26|345.86|348.26|345.86|348.4|346|348.26|345.86|0
1649184220000|2022-04-05 18:43:40|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1649184230000|2022-04-05 18:43:50|347.98|345.58|347.84|345.44|347.98|345.58|347.84|345.44|0
1649184240000|2022-04-05 18:44:00|347.98|345.58|347.84|345.44|348.26|345.86|347.84|345.44|0
1649184250000|2022-04-05 18:44:10|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1649184260000|2022-04-05 18:44:20|348.26|345.86|348.12|345.72|348.26|345.86|347.98|345.58|0
1649184270000|2022-04-05 18:44:30|348.26|345.86|348.4|346|348.4|346|348.26|345.86|0
1649184280000|2022-04-05 18:44:40|348.26|345.86|348.54|346.14|348.68|346.28|348.26|345.86|0
1649184290000|2022-04-05 18:44:50|348.4|346|348.4|346|348.4|346|348.26|345.86|0
1649184300000|2022-04-05 18:45:00|348.12|345.72|348.4|346|348.4|346|348.12|345.72|0
1649184310000|2022-04-05 18:45:10|348.54|346.14|348.68|346.28|348.68|346.28|348.54|346.14|0
1649184330000|2022-04-05 18:45:30|348.54|346.14|348.4|346|348.68|346.28|348.4|346|0
1649184340000|2022-04-05 18:45:40|348.54|346.14|348.54|346.14|348.54|346.14|348.54|346.14|0
1649184350000|2022-04-05 18:45:50|348.4|346|348.26|345.86|348.4|346|348.26|345.86|0
1649184360000|2022-04-05 18:46:00|348.12|345.72|348.12|345.72|348.26|345.86|348.12|345.72|0
1649184370000|2022-04-05 18:46:10|347.97|345.57|347.41|345.01|347.97|345.57|347.41|345.01|0
1649184380000|2022-04-05 18:46:20|347.69|345.29|347.69|345.29|347.69|345.29|347.55|345.15|0
1649184390000|2022-04-05 18:46:30|347.83|345.43|347.97|345.57|347.97|345.57|347.83|345.43|0
1649184400000|2022-04-05 18:46:40|348.12|345.72|348.82|346.42|348.82|346.42|348.12|345.72|0
1649184410000|2022-04-05 18:46:50|348.68|346.28|348.96|346.56|348.96|346.56|348.68|346.28|0
1649184420000|2022-04-05 18:47:00|348.82|346.42|348.68|346.28|349.1|346.7|348.68|346.28|0
1649184430000|2022-04-05 18:47:10|348.54|346.14|348.12|345.72|348.54|346.14|348.12|345.72|0
1649184440000|2022-04-05 18:47:20|348.26|345.86|348.82|346.42|348.96|346.56|348.26|345.86|0
1649184450000|2022-04-05 18:47:30|348.26|345.86|348.12|345.72|348.26|345.86|348.12|345.72|0
1649184460000|2022-04-05 18:47:40|348.18|345.78|347.97|345.57|348.18|345.78|347.97|345.57|0
1649184470000|2022-04-05 18:47:50|347.69|345.29|347.13|344.73|347.69|345.29|347.06|344.66|0
1649184480000|2022-04-05 18:48:00|347.27|344.87|346.99|344.59|347.27|344.87|346.99|344.59|0
1649184490000|2022-04-05 18:48:10|347.13|344.73|346.99|344.59|347.13|344.73|346.99|344.59|0
1649184500000|2022-04-05 18:48:20|346.71|344.31|346.57|344.17|346.71|344.31|346.57|344.17|0
1649184510000|2022-04-05 18:48:30|346.29|343.89|346.49|344.09|346.49|344.09|346.15|343.75|0
1649184520000|2022-04-05 18:48:40|346.43|344.03|346.57|344.17|346.57|344.17|346.29|343.89|0
1649184530000|2022-04-05 18:48:50|346.85|344.45|346.71|344.31|346.85|344.45|346.57|344.17|0
1649184540000|2022-04-05 18:49:00|346.85|344.45|347.13|344.73|347.13|344.73|346.85|344.45|0
1649184550000|2022-04-05 18:49:10|347.27|344.87|347.27|344.87|347.34|344.94|347.13|344.73|0
1649184560000|2022-04-05 18:49:20|347.41|345.01|347.55|345.15|347.55|345.15|347.41|345.01|0
1649184570000|2022-04-05 18:49:30|347.69|345.29|347.62|345.22|347.69|345.29|347.62|345.22|0
1649184580000|2022-04-05 18:49:40|347.55|345.15|347.41|345.01|347.55|345.15|347.41|345.01|0
1649184590000|2022-04-05 18:49:50|347.27|344.87|347.55|345.15|347.55|345.15|347.27|344.87|0
1649184600000|2022-04-05 18:50:00|347.69|345.29|347.97|345.57|347.97|345.57|347.55|345.15|0
1649184610000|2022-04-05 18:50:10|347.9|345.5|347.97|345.57|347.97|345.57|347.9|345.5|0
1649184620000|2022-04-05 18:50:20|348.11|345.71|348.25|345.85|348.25|345.85|347.97|345.57|0
1649184630000|2022-04-05 18:50:30|348.4|346|348.68|346.28|348.68|346.28|348.4|346|0
1649184640000|2022-04-05 18:50:40|348.82|346.42|348.4|346|348.82|346.42|348.4|346|0
1649184650000|2022-04-05 18:50:50|348.54|346.14|348.68|346.28|348.68|346.28|348.54|346.14|0
1649184660000|2022-04-05 18:51:00|348.4|346|348.54|346.14|348.54|346.14|348.4|346|0
1649184670000|2022-04-05 18:51:10|348.4|346|348.04|345.64|348.68|346.28|348.04|345.64|0
1649184680000|2022-04-05 18:51:20|348.11|345.71|347.76|345.36|348.11|345.71|347.76|345.36|0
1649184690000|2022-04-05 18:51:30|347.55|345.15|347.55|345.15|347.69|345.29|347.55|345.15|0
1649184700000|2022-04-05 18:51:40|347.69|345.29|347.41|345.01|347.69|345.29|347.41|345.01|0
1649184710000|2022-04-05 18:51:50|347.55|345.15|347.41|345.01|347.55|345.15|347.41|345.01|0
1649184720000|2022-04-05 18:52:00|347.27|344.87|347.41|345.01|347.41|345.01|347.2|344.8|0
1649184730000|2022-04-05 18:52:10|347.97|345.57|348.11|345.71|348.11|345.71|347.83|345.43|0
1649184740000|2022-04-05 18:52:20|347.97|345.57|348.04|345.64|348.04|345.64|347.97|345.57|0
1649184750000|2022-04-05 18:52:30|348.25|345.85|348.11|345.71|348.39|345.99|348.11|345.71|0
1649184760000|2022-04-05 18:52:40|347.97|345.57|348.11|345.71|348.11|345.71|347.97|345.57|0
1649184770000|2022-04-05 18:52:50|347.97|345.57|347.83|345.43|347.97|345.57|347.83|345.43|0
1649184780000|2022-04-05 18:53:00|347.69|345.29|347.41|345.01|347.69|345.29|347.41|345.01|0
1649184790000|2022-04-05 18:53:10|347.69|345.29|347.55|345.15|347.69|345.29|347.41|345.01|0
1649184800000|2022-04-05 18:53:20|347.69|345.29|347.83|345.43|347.83|345.43|347.55|345.15|0
1649184810000|2022-04-05 18:53:30|347.69|345.29|347.69|345.29|347.83|345.43|347.69|345.29|0
1649184820000|2022-04-05 18:53:40|347.97|345.57|348.18|345.78|348.25|345.85|347.97|345.57|0
1649184830000|2022-04-05 18:53:50|348.11|345.71|348.11|345.71|348.25|345.85|348.11|345.71|0
1649184840000|2022-04-05 18:54:00|348.04|345.64|348.11|345.71|348.39|345.99|348.04|345.64|0
1649184850000|2022-04-05 18:54:10|348.25|345.85|348.25|345.85|348.39|345.99|348.25|345.85|0
1649184860000|2022-04-05 18:54:20|347.97|345.57|347.41|345.01|347.97|345.57|347.41|345.01|0
1649184880000|2022-04-05 18:54:40|347.55|345.15|347.13|344.73|347.55|345.15|346.99|344.59|0
1649184890000|2022-04-05 18:54:50|347.05|344.65|347.55|345.15|347.55|345.15|347.05|344.65|0
1649184900000|2022-04-05 18:55:00|347.83|345.43|347.69|345.29|347.83|345.43|347.41|345.01|0
1649184910000|2022-04-05 18:55:10|347.83|345.43|347.69|345.29|347.83|345.43|347.69|345.29|0
1649184920000|2022-04-05 18:55:20|347.76|345.36|347.83|345.43|347.83|345.43|347.69|345.29|0
1649184930000|2022-04-05 18:55:30|348.11|345.71|348.25|345.85|348.25|345.85|348.11|345.71|0
1649184940000|2022-04-05 18:55:40|348.11|345.71|348.25|345.85|348.25|345.85|348.11|345.71|0
1649184950000|2022-04-05 18:55:50|348.39|345.99|348.18|345.78|348.39|345.99|348.18|345.78|0
1649184960000|2022-04-05 18:56:00|348.25|345.85|348.96|346.56|348.96|346.56|348.25|345.85|0
1649184970000|2022-04-05 18:56:10|348.82|346.42|348.82|346.42|348.82|346.42|348.67|346.27|0
1649184980000|2022-04-05 18:56:20|348.67|346.27|348.67|346.27|348.88|346.48|348.67|346.27|0
1649184990000|2022-04-05 18:56:30|348.82|346.42|348.25|345.85|348.82|346.42|348.25|345.85|0
1649185000000|2022-04-05 18:56:40|348.39|345.99|348.25|345.85|348.39|345.99|348.25|345.85|0
1649185010000|2022-04-05 18:56:50|348.11|345.71|348.11|345.71|348.11|345.71|348.11|345.71|0
1649185020000|2022-04-05 18:57:00|347.69|345.29|347.27|344.87|347.83|345.43|347.27|344.87|0
1649185030000|2022-04-05 18:57:10|347.41|345.01|347.27|344.87|347.41|345.01|347.27|344.87|0
1649185040000|2022-04-05 18:57:20|347.13|344.73|346.99|344.59|347.13|344.73|346.99|344.59|0
1649185050000|2022-04-05 18:57:30|346.91|344.51|346.7|344.3|346.91|344.51|346.56|344.16|0
1649185060000|2022-04-05 18:57:40|346.84|344.44|346.84|344.44|346.84|344.44|346.7|344.3|0
1649185070000|2022-04-05 18:57:50|346.7|344.3|346.42|344.02|346.7|344.3|346.28|343.88|0
1649185080000|2022-04-05 18:58:00|346.28|343.88|345.58|343.18|346.28|343.88|345.58|343.18|0
1649185090000|2022-04-05 18:58:10|345.86|343.46|345.3|342.9|345.86|343.46|345.3|342.9|0
1649185100000|2022-04-05 18:58:20|345.72|343.32|345.58|343.18|345.86|343.46|345.58|343.18|0
1649185110000|2022-04-05 18:58:30|345.72|343.32|345.72|343.32|345.72|343.32|345.58|343.18|0
1649185120000|2022-04-05 18:58:40|345.44|343.04|345.44|343.04|345.44|343.04|345.3|342.9|0
1649185130000|2022-04-05 18:58:50|345.3|342.9|345.3|342.9|345.44|343.04|345.3|342.9|0
1649185140000|2022-04-05 18:59:00|344.88|342.48|344.74|342.34|345.02|342.62|344.74|342.34|0
1649185150000|2022-04-05 18:59:10|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1649185160000|2022-04-05 18:59:20|344.74|342.34|345.02|342.62|345.3|342.9|344.74|342.34|0
1649185170000|2022-04-05 18:59:30|345.16|342.76|345.02|342.62|345.16|342.76|345.02|342.62|0
1649185180000|2022-04-05 18:59:40|344.74|342.34|344.74|342.34|344.74|342.34|344.6|342.2|0
1649185190000|2022-04-05 18:59:50|345.02|342.62|345.3|342.9|345.3|342.9|345.02|342.62|0
1649185200000|2022-04-05 19:00:00|345.37|342.97|345.72|343.32|345.72|343.32|345.37|342.97|0
1649185210000|2022-04-05 19:00:10|345.86|343.46|346|343.6|346|343.6|345.72|343.32|0
1649185220000|2022-04-05 19:00:20|345.72|343.32|345.86|343.46|345.86|343.46|345.58|343.18|0
1649185230000|2022-04-05 19:00:30|346.14|343.74|346.28|343.88|346.28|343.88|346.14|343.74|0
1649185240000|2022-04-05 19:00:40|346.14|343.74|345.72|343.32|346.14|343.74|345.72|343.32|0
1649185250000|2022-04-05 19:00:50|346|343.6|346.42|344.02|346.42|344.02|346|343.6|0
1649185260000|2022-04-05 19:01:00|346.28|343.88|346.28|343.88|346.28|343.88|346|343.6|0
1649185270000|2022-04-05 19:01:10|346.35|343.95|346.14|343.74|346.35|343.95|346.14|343.74|0
1649185280000|2022-04-05 19:01:20|346.28|343.88|346.42|344.02|346.56|344.16|346.14|343.74|0
1649185290000|2022-04-05 19:01:30|346.28|343.88|346.14|343.74|346.28|343.88|346|343.6|0
1649185300000|2022-04-05 19:01:40|346|343.6|345.86|343.46|346.14|343.74|345.86|343.46|0
1649185310000|2022-04-05 19:01:50|346|343.6|345.86|343.46|346|343.6|345.79|343.39|0
1649185320000|2022-04-05 19:02:00|345.58|343.18|345.02|342.62|345.58|343.18|345.02|342.62|0
1649185330000|2022-04-05 19:02:10|345.16|342.76|344.88|342.48|345.16|342.76|344.88|342.48|0
1649185340000|2022-04-05 19:02:20|345.02|342.62|344.74|342.34|345.16|342.76|344.74|342.34|0
1649185350000|2022-04-05 19:02:30|344.6|342.2|344.74|342.34|344.74|342.34|344.6|342.2|0
1649185360000|2022-04-05 19:02:40|344.88|342.48|345.02|342.62|345.02|342.62|344.88|342.48|0
1649185370000|2022-04-05 19:02:50|344.88|342.48|344.88|342.48|344.88|342.48|344.88|342.48|0
1649185380000|2022-04-05 19:03:00|345.02|342.62|344.6|342.2|345.02|342.62|344.6|342.2|0
1649185390000|2022-04-05 19:03:10|344.88|342.48|344.32|341.92|344.88|342.48|344.32|341.92|0
1649185400000|2022-04-05 19:03:20|344.18|341.78|344.6|342.2|344.6|342.2|344.18|341.78|0
1649185410000|2022-04-05 19:03:30|344.46|342.06|344.32|341.92|344.46|342.06|344.32|341.92|0
1649185420000|2022-04-05 19:03:40|344.04|341.64|343.9|341.5|344.18|341.78|343.9|341.5|0
1649185440000|2022-04-05 19:04:00|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1649185450000|2022-04-05 19:04:10|343.48|341.08|343.2|340.8|343.62|341.22|343.2|340.8|0
1649185460000|2022-04-05 19:04:20|343.06|340.66|343.06|340.66|343.2|340.8|343.06|340.66|0
1649185470000|2022-04-05 19:04:30|343.2|340.8|342.92|340.52|343.2|340.8|342.92|340.52|0
1649185480000|2022-04-05 19:04:40|343.06|340.66|343.06|340.66|343.2|340.8|343.06|340.66|0
1649185490000|2022-04-05 19:04:50|342.92|340.52|342.92|340.52|343.06|340.66|342.92|340.52|0
1649185500000|2022-04-05 19:05:00|343.2|340.8|343.06|340.66|343.2|340.8|343.06|340.66|0
1649185510000|2022-04-05 19:05:10|343.34|340.94|343.34|340.94|343.34|340.94|343.2|340.8|0
1649185520000|2022-04-05 19:05:20|342.78|340.38|342.08|339.68|342.78|340.38|342.08|339.68|0
1649185530000|2022-04-05 19:05:30|341.8|339.4|341.94|339.54|341.94|339.54|341.8|339.4|0
1649185540000|2022-04-05 19:05:40|342.08|339.68|342.08|339.68|342.08|339.68|341.94|339.54|0
1649185550000|2022-04-05 19:05:50|341.8|339.4|341.94|339.54|341.94|339.54|341.8|339.4|0
1649185560000|2022-04-05 19:06:00|341.8|339.4|341.94|339.54|341.94|339.54|341.8|339.4|0
1649185570000|2022-04-05 19:06:10|341.8|339.4|341.94|339.54|341.94|339.54|341.8|339.4|0
1649185580000|2022-04-05 19:06:20|342.08|339.68|342.22|339.82|342.22|339.82|341.94|339.54|0
1649185590000|2022-04-05 19:06:30|342.15|339.75|342.15|339.75|342.22|339.82|342.08|339.68|0
1649185600000|2022-04-05 19:06:40|341.94|339.54|341.8|339.4|341.94|339.54|341.8|339.4|0
1649185610000|2022-04-05 19:06:50|341.1|338.7|341.38|338.98|341.38|338.98|341.1|338.7|0
1649185620000|2022-04-05 19:07:00|341.52|339.12|341.24|338.84|341.52|339.12|341.24|338.84|0
1649185630000|2022-04-05 19:07:10|341.38|338.98|341.8|339.4|341.8|339.4|341.38|338.98|0
1649185640000|2022-04-05 19:07:20|341.94|339.54|341.8|339.4|341.94|339.54|341.66|339.26|0
1649185650000|2022-04-05 19:07:30|341.66|339.26|341.8|339.4|341.8|339.4|341.66|339.26|0
1649185660000|2022-04-05 19:07:40|341.66|339.26|341.52|339.12|341.66|339.26|341.52|339.12|0
1649185670000|2022-04-05 19:07:50|341.66|339.26|341.52|339.12|341.8|339.4|341.38|338.98|0
1649185680000|2022-04-05 19:08:00|341.38|338.98|341.24|338.84|341.38|338.98|341.1|338.7|0
1649185690000|2022-04-05 19:08:10|340.96|338.56|340.96|338.56|340.96|338.56|340.82|338.42|0
1649185700000|2022-04-05 19:08:20|341.52|339.12|341.94|339.54|341.94|339.54|341.52|339.12|0
1649185710000|2022-04-05 19:08:30|341.66|339.26|341.52|339.12|341.66|339.26|341.52|339.12|0
1649185720000|2022-04-05 19:08:40|341.38|338.98|341.24|338.84|341.52|339.12|341.24|338.84|0
1649185730000|2022-04-05 19:08:50|341.38|338.98|341.59|339.19|341.66|339.26|341.38|338.98|0
1649185740000|2022-04-05 19:09:00|341.52|339.12|341.52|339.12|341.52|339.12|341.1|338.7|0
1649185750000|2022-04-05 19:09:10|341.38|338.98|341.38|338.98|341.38|338.98|341.17|338.77|0
1649185760000|2022-04-05 19:09:20|341.24|338.84|341.24|338.84|341.24|338.84|341.24|338.84|0
1649185770000|2022-04-05 19:09:30|341.38|338.98|341.8|339.4|341.8|339.4|341.38|338.98|0
1649185780000|2022-04-05 19:09:40|341.73|339.33|341.66|339.26|341.8|339.4|341.66|339.26|0
1649185790000|2022-04-05 19:09:50|341.52|339.12|341.66|339.26|341.66|339.26|341.52|339.12|0
1649185800000|2022-04-05 19:10:00|341.8|339.4|341.94|339.54|341.94|339.54|341.8|339.4|0
1649185810000|2022-04-05 19:10:10|341.8|339.4|341.94|339.54|341.94|339.54|341.8|339.4|0
1649185820000|2022-04-05 19:10:20|341.8|339.4|341.52|339.12|341.8|339.4|341.52|339.12|0
1649185830000|2022-04-05 19:10:30|341.66|339.26|341.8|339.4|341.8|339.4|341.66|339.26|0
1649185840000|2022-04-05 19:10:40|341.66|339.26|341.52|339.12|341.66|339.26|341.52|339.12|0
1649185870000|2022-04-05 19:11:10|340.96|338.56|340.96|338.56|340.96|338.56|340.96|338.56|0
1649185880000|2022-04-05 19:11:20|340.82|338.42|340.27|337.87|340.82|338.42|340.27|337.87|0
1649185890000|2022-04-05 19:11:30|340.41|338.01|340.41|338.01|340.54|338.14|340.27|337.87|0
1649185900000|2022-04-05 19:11:40|340.68|338.28|340.82|338.42|340.96|338.56|340.68|338.28|0
1649185910000|2022-04-05 19:11:50|340.96|338.56|340.96|338.56|340.96|338.56|340.96|338.56|0
1649185920000|2022-04-05 19:12:00|341.1|338.7|340.96|338.56|341.1|338.7|340.96|338.56|0
1649185930000|2022-04-05 19:12:10|341.1|338.7|340.13|337.73|341.1|338.7|340.13|337.73|0
1649185940000|2022-04-05 19:12:20|340.27|337.87|340.13|337.73|340.27|337.87|340.13|337.73|0
1649185950000|2022-04-05 19:12:30|340.27|337.87|340.13|337.73|340.27|337.87|340.05|337.65|0
1649185960000|2022-04-05 19:12:40|339.99|337.59|339.71|337.31|339.99|337.59|339.57|337.17|0
1649185970000|2022-04-05 19:12:50|339.57|337.17|339.29|336.89|339.57|337.17|339.29|336.89|0
1649185990000|2022-04-05 19:13:10|339.43|337.03|339.02|336.62|339.43|337.03|339.02|336.62|0
1649186000000|2022-04-05 19:13:20|338.74|336.34|339.15|336.75|339.15|336.75|338.6|336.2|0
1649186010000|2022-04-05 19:13:30|339.29|336.89|338.88|336.48|339.43|337.03|338.88|336.48|0
1649186020000|2022-04-05 19:13:40|338.74|336.34|339.43|337.03|339.43|337.03|338.74|336.34|0
1649186030000|2022-04-05 19:13:50|339.29|336.89|338.94|336.54|339.29|336.89|338.94|336.54|0
1649186040000|2022-04-05 19:14:00|339.01|336.61|338.46|336.06|339.01|336.61|338.46|336.06|0
1649186050000|2022-04-05 19:14:10|338.6|336.2|338.74|336.34|338.88|336.48|338.6|336.2|0
1649186060000|2022-04-05 19:14:20|338.6|336.2|338.88|336.48|338.88|336.48|338.6|336.2|0
1649186070000|2022-04-05 19:14:30|339.01|336.61|339.29|336.89|339.29|336.89|339.01|336.61|0
1649186080000|2022-04-05 19:14:40|339.22|336.82|339.15|336.75|339.43|337.03|339.15|336.75|0
1649186090000|2022-04-05 19:14:50|339.01|336.61|339.15|336.75|339.15|336.75|338.88|336.48|0
1649186100000|2022-04-05 19:15:00|339.01|336.61|339.01|336.61|339.15|336.75|339.01|336.61|0
1649186110000|2022-04-05 19:15:10|338.88|336.48|338.6|336.2|338.88|336.48|338.6|336.2|0
1649186120000|2022-04-05 19:15:20|338.74|336.34|338.6|336.2|338.74|336.34|338.6|336.2|0
1649186130000|2022-04-05 19:15:30|338.46|336.06|338.18|335.78|338.46|336.06|338.18|335.78|0
1649186140000|2022-04-05 19:15:40|338.32|335.92|338.32|335.92|338.6|336.2|338.32|335.92|0
1649186150000|2022-04-05 19:15:50|338.46|336.06|338.66|336.26|338.74|336.34|338.46|336.06|0
1649186160000|2022-04-05 19:16:00|338.46|336.06|338.74|336.34|338.88|336.48|338.46|336.06|0
1649186170000|2022-04-05 19:16:10|339.15|336.75|339.15|336.75|339.15|336.75|339.15|336.75|0
1649186180000|2022-04-05 19:16:20|339.01|336.61|338.87|336.47|339.01|336.61|338.87|336.47|0
1649186190000|2022-04-05 19:16:30|338.74|336.34|339.29|336.89|339.29|336.89|338.74|336.34|0
1649186200000|2022-04-05 19:16:40|339.43|337.03|339.85|337.45|339.85|337.45|339.43|337.03|0
1649186210000|2022-04-05 19:16:50|339.71|337.31|339.99|337.59|339.99|337.59|339.71|337.31|0
1649186220000|2022-04-05 19:17:00|339.57|337.17|339.15|336.75|339.71|337.31|339.15|336.75|0
1649186230000|2022-04-05 19:17:10|339.01|336.61|339.29|336.89|339.29|336.89|339.01|336.61|0
1649186240000|2022-04-05 19:17:20|339.57|337.17|339.71|337.31|339.71|337.31|339.5|337.1|0
1649186250000|2022-04-05 19:17:30|339.43|337.03|339.99|337.59|339.99|337.59|339.43|337.03|0
1649186260000|2022-04-05 19:17:40|339.85|337.45|339.85|337.45|340.12|337.72|339.85|337.45|0
1649186270000|2022-04-05 19:17:50|339.71|337.31|339.71|337.31|339.71|337.31|339.43|337.03|0
1649186280000|2022-04-05 19:18:00|339.5|337.1|339.01|336.61|339.5|337.1|339.01|336.61|0
1649186290000|2022-04-05 19:18:10|338.87|336.47|339.01|336.61|339.01|336.61|338.74|336.34|0
1649186300000|2022-04-05 19:18:20|339.15|336.75|339.29|336.89|339.29|336.89|339.15|336.75|0
1649186310000|2022-04-05 19:18:30|339.15|336.75|339.15|336.75|339.15|336.75|338.87|336.47|0
1649186320000|2022-04-05 19:18:40|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1649186330000|2022-04-05 19:18:50|339.15|336.75|339.15|336.75|339.29|336.89|339.01|336.61|0
1649186340000|2022-04-05 19:19:00|338.87|336.47|338.87|336.47|338.87|336.47|338.74|336.34|0
1649186350000|2022-04-05 19:19:10|338.74|336.34|339.01|336.61|339.15|336.75|338.74|336.34|0
1649186360000|2022-04-05 19:19:20|338.87|336.47|338.32|335.92|338.87|336.47|338.32|335.92|0
1649186370000|2022-04-05 19:19:30|338.18|335.78|338.04|335.64|338.32|335.92|338.04|335.64|0
1649186380000|2022-04-05 19:19:40|338.18|335.78|337.9|335.5|338.18|335.78|337.9|335.5|0
1649186390000|2022-04-05 19:19:50|338.04|335.64|338.32|335.92|338.32|335.92|338.04|335.64|0
1649186400000|2022-04-05 19:20:00|338.04|335.64|337.83|335.43|338.04|335.64|337.76|335.36|0
1649186410000|2022-04-05 19:20:10|337.76|335.36|337.9|335.5|338.18|335.78|337.76|335.36|0
1649186420000|2022-04-05 19:20:20|338.04|335.64|337.9|335.5|338.04|335.64|337.9|335.5|0
1649186430000|2022-04-05 19:20:30|338.32|335.92|338.38|335.98|338.38|335.98|338.18|335.78|0
1649186440000|2022-04-05 19:20:40|338.46|336.06|338.32|335.92|338.46|336.06|338.04|335.64|0
1649186450000|2022-04-05 19:20:50|338.46|336.06|338.18|335.78|338.46|336.06|338.18|335.78|0
1649186460000|2022-04-05 19:21:00|338.32|335.92|338.6|336.2|338.6|336.2|338.32|335.92|0
1649186470000|2022-04-05 19:21:10|338.18|335.78|338.18|335.78|338.46|336.06|338.18|335.78|0
1649186480000|2022-04-05 19:21:20|337.9|335.5|338.04|335.64|338.04|335.64|337.9|335.5|0
1649186490000|2022-04-05 19:21:30|337.9|335.5|337.76|335.36|338.04|335.64|337.76|335.36|0
1649186500000|2022-04-05 19:21:40|337.62|335.22|337.69|335.29|337.69|335.29|337.49|335.09|0
1649186510000|2022-04-05 19:21:50|337.76|335.36|337.76|335.36|337.9|335.5|337.76|335.36|0
1649186520000|2022-04-05 19:22:00|338.32|335.92|337.62|335.22|338.32|335.92|337.62|335.22|0
1649186530000|2022-04-05 19:22:10|337.76|335.36|337.62|335.22|337.76|335.36|337.62|335.22|0
1649186540000|2022-04-05 19:22:20|337.76|335.36|337.69|335.29|337.76|335.36|337.49|335.09|0
1649186550000|2022-04-05 19:22:30|337.62|335.22|338.04|335.64|338.04|335.64|337.62|335.22|0
1649186560000|2022-04-05 19:22:40|337.9|335.5|337.76|335.36|337.9|335.5|337.76|335.36|0
1649186570000|2022-04-05 19:22:50|337.9|335.5|337.76|335.36|337.9|335.5|337.76|335.36|0
1649186580000|2022-04-05 19:23:00|337.62|335.22|337.49|335.09|337.62|335.22|337.35|334.95|0
1649186590000|2022-04-05 19:23:10|339.15|336.75|338.87|336.47|339.15|336.75|338.8|336.4|0
1649186600000|2022-04-05 19:23:20|339.01|336.61|339.71|337.31|339.71|337.31|339.01|336.61|0
1649186610000|2022-04-05 19:23:30|339.98|337.58|340.54|338.14|340.54|338.14|339.98|337.58|0
1649186620000|2022-04-05 19:23:40|340.4|338|340.26|337.86|340.4|338|340.26|337.86|0
1649186630000|2022-04-05 19:23:50|340.12|337.72|340.54|338.14|340.54|338.14|340.12|337.72|0
1649186640000|2022-04-05 19:24:00|340.4|338|339.71|337.31|340.4|338|339.71|337.31|0
1649186650000|2022-04-05 19:24:10|339.57|337.17|339.84|337.44|339.98|337.58|339.57|337.17|0
1649186660000|2022-04-05 19:24:20|339.98|337.58|340.4|338|340.4|338|339.98|337.58|0
1649186670000|2022-04-05 19:24:30|340.54|338.14|340.82|338.42|340.96|338.56|340.54|338.14|0
1649186680000|2022-04-05 19:24:40|341.1|338.7|341.37|338.97|341.37|338.97|341.1|338.7|0
1649186690000|2022-04-05 19:24:50|341.51|339.11|341.65|339.25|341.65|339.25|341.24|338.84|0
1649186700000|2022-04-05 19:25:00|341.51|339.11|340.68|338.28|341.51|339.11|340.68|338.28|0
1649186710000|2022-04-05 19:25:10|340.96|338.56|341.24|338.84|341.24|338.84|340.68|338.28|0
1649186720000|2022-04-05 19:25:20|340.96|338.56|340.68|338.28|341.1|338.7|340.68|338.28|0
1649186730000|2022-04-05 19:25:30|340.61|338.21|340.12|337.72|340.61|338.21|340.12|337.72|0
1649186740000|2022-04-05 19:25:40|339.84|337.44|339.7|337.3|339.84|337.44|339.7|337.3|0
1649186750000|2022-04-05 19:25:50|339.84|337.44|339.7|337.3|339.84|337.44|339.7|337.3|0
1649186760000|2022-04-05 19:26:00|339.57|337.17|339.01|336.61|339.7|337.3|339.01|336.61|0
1649186770000|2022-04-05 19:26:10|339.15|336.75|339.29|336.89|339.29|336.89|339.15|336.75|0
1649186780000|2022-04-05 19:26:20|339.43|337.03|339.29|336.89|339.43|337.03|339.29|336.89|0
1649186790000|2022-04-05 19:26:30|339.15|336.75|339.01|336.61|339.15|336.75|339.01|336.61|0
1649186800000|2022-04-05 19:26:40|338.87|336.47|338.87|336.47|339.01|336.61|338.87|336.47|0
1649186810000|2022-04-05 19:26:50|338.73|336.33|339.01|336.61|339.01|336.61|338.73|336.33|0
1649186820000|2022-04-05 19:27:00|338.87|336.47|339.29|336.89|339.29|336.89|338.87|336.47|0
1649186830000|2022-04-05 19:27:10|338.94|336.54|339.29|336.89|339.29|336.89|338.94|336.54|0
1649186840000|2022-04-05 19:27:20|339.15|336.75|339.01|336.61|339.29|336.89|339.01|336.61|0
1649186850000|2022-04-05 19:27:30|339.15|336.75|339.56|337.16|339.56|337.16|339.15|336.75|0
1649186860000|2022-04-05 19:27:40|339.7|337.3|339.56|337.16|339.7|337.3|339.56|337.16|0
1649186870000|2022-04-05 19:27:50|339.43|337.03|339.29|336.89|339.43|337.03|339.15|336.75|0
1649186880000|2022-04-05 19:28:00|339.01|336.61|339.43|337.03|339.43|337.03|339.01|336.61|0
1649186890000|2022-04-05 19:28:10|339.29|336.89|339.43|337.03|339.56|337.16|339.29|336.89|0
1649186900000|2022-04-05 19:28:20|339.29|336.89|339.29|336.89|339.29|336.89|339.15|336.75|0
1649186910000|2022-04-05 19:28:30|339.15|336.75|339.56|337.16|339.56|337.16|339.15|336.75|0
1649186920000|2022-04-05 19:28:40|339.7|337.3|339.84|337.44|339.84|337.44|339.7|337.3|0
1649186930000|2022-04-05 19:28:50|339.7|337.3|339.43|337.03|339.7|337.3|339.35|336.95|0
1649186940000|2022-04-05 19:29:00|339.15|336.75|339.15|336.75|339.15|336.75|339.01|336.61|0
1649186950000|2022-04-05 19:29:10|339.01|336.61|339.29|336.89|339.29|336.89|339.01|336.61|0
1649186960000|2022-04-05 19:29:20|339.56|337.16|339.56|337.16|339.56|337.16|339.42|337.02|0
1649186970000|2022-04-05 19:29:30|339.7|337.3|339.7|337.3|339.84|337.44|339.56|337.16|0
1649186980000|2022-04-05 19:29:40|339.84|337.44|339.42|337.02|339.84|337.44|339.42|337.02|0
1649186990000|2022-04-05 19:29:50|339.15|336.75|339.01|336.61|339.15|336.75|338.87|336.47|0
1649187000000|2022-04-05 19:30:00|338.87|336.47|338.31|335.91|338.87|336.47|338.31|335.91|0
1649187010000|2022-04-05 19:30:10|338.04|335.64|338.18|335.78|338.31|335.91|338.04|335.64|0
1649187020000|2022-04-05 19:30:20|337.76|335.36|337.34|334.94|337.76|335.36|337.34|334.94|0
1649187030000|2022-04-05 19:30:30|337.07|334.67|337.55|335.15|337.76|335.36|337.07|334.67|0
1649187040000|2022-04-05 19:30:40|337.62|335.22|337.62|335.22|337.62|335.22|337.48|335.08|0
1649187050000|2022-04-05 19:30:50|337.76|335.36|337.48|335.08|337.76|335.36|337.48|335.08|0
1649187060000|2022-04-05 19:31:00|337.21|334.81|338.18|335.78|338.18|335.78|337.21|334.81|0
1649187070000|2022-04-05 19:31:10|337.34|334.94|337.21|334.81|337.34|334.94|337.21|334.81|0
1649187080000|2022-04-05 19:31:20|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1649187090000|2022-04-05 19:31:30|337.21|334.81|336.24|333.84|337.21|334.81|336.24|333.84|0
1649187100000|2022-04-05 19:31:40|336.1|333.7|335.96|333.56|336.1|333.7|335.82|333.42|0
1649187110000|2022-04-05 19:31:50|335.82|333.42|336.1|333.7|336.24|333.84|335.82|333.42|0
1649187120000|2022-04-05 19:32:00|335.96|333.56|335.68|333.28|335.96|333.56|335.68|333.28|0
1649187130000|2022-04-05 19:32:10|335.41|333.01|335.55|333.15|335.55|333.15|335.41|333.01|0
1649187140000|2022-04-05 19:32:20|335.68|333.28|335.55|333.15|335.68|333.28|335.41|333.01|0
1649187150000|2022-04-05 19:32:30|335.68|333.28|335.41|333.01|335.82|333.42|335.41|333.01|0
1649187160000|2022-04-05 19:32:40|335.55|333.15|335.68|333.28|335.82|333.42|335.55|333.15|0
1649187170000|2022-04-05 19:32:50|335.82|333.42|335.96|333.56|335.96|333.56|335.68|333.28|0
1649187180000|2022-04-05 19:33:00|336.1|333.7|335.68|333.28|336.1|333.7|335.68|333.28|0
1649187190000|2022-04-05 19:33:10|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1649187200000|2022-04-05 19:33:20|335.41|333.01|335.55|333.15|335.55|333.15|335.41|333.01|0
1649187210000|2022-04-05 19:33:30|335.82|333.42|335.96|333.56|335.96|333.56|335.82|333.42|0
1649187220000|2022-04-05 19:33:40|336.1|333.7|336.51|334.11|336.51|334.11|336.1|333.7|0
1649187230000|2022-04-05 19:33:50|336.65|334.25|336.79|334.39|336.93|334.53|336.65|334.25|0
1649187240000|2022-04-05 19:34:00|336.51|334.11|336.37|333.97|336.51|334.11|335.96|333.56|0
1649187250000|2022-04-05 19:34:10|336.24|333.84|335.96|333.56|336.37|333.97|335.96|333.56|0
1649187260000|2022-04-05 19:34:20|336.1|333.7|335.55|333.15|336.1|333.7|335.55|333.15|0
1649187270000|2022-04-05 19:34:30|335.68|333.28|335.41|333.01|335.68|333.28|335.41|333.01|0
1649187280000|2022-04-05 19:34:40|335.54|333.14|335.41|333.01|335.54|333.14|335.41|333.01|0
1649187290000|2022-04-05 19:34:50|335.54|333.14|335.54|333.14|335.54|333.14|335.41|333.01|0
1649187300000|2022-04-05 19:35:00|335.41|333.01|335.54|333.14|335.54|333.14|335.41|333.01|0
1649187310000|2022-04-05 19:35:10|335.41|333.01|335.41|333.01|335.41|333.01|335.41|333.01|0
1649187320000|2022-04-05 19:35:20|335.54|333.14|334.72|332.32|335.68|333.28|334.72|332.32|0
1649187330000|2022-04-05 19:35:30|335.27|332.87|335.27|332.87|335.27|332.87|335.13|332.73|0
1649187340000|2022-04-05 19:35:40|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1649187350000|2022-04-05 19:35:50|335.27|332.87|334.99|332.59|335.27|332.87|334.99|332.59|0
1649187360000|2022-04-05 19:36:00|335.13|332.73|334.72|332.32|335.13|332.73|334.72|332.32|0
1649187370000|2022-04-05 19:36:10|334.85|332.45|334.72|332.32|334.85|332.45|334.72|332.32|0
1649187380000|2022-04-05 19:36:20|334.58|332.18|334.85|332.45|334.85|332.45|334.58|332.18|0
1649187390000|2022-04-05 19:36:30|334.72|332.32|334.72|332.32|334.99|332.59|334.72|332.32|0
1649187400000|2022-04-05 19:36:40|334.58|332.18|334.58|332.18|334.72|332.32|334.58|332.18|0
1649187410000|2022-04-05 19:36:50|334.44|332.04|334.72|332.32|334.72|332.32|334.44|332.04|0
1649187420000|2022-04-05 19:37:00|334.99|332.59|335.82|333.42|335.82|333.42|334.99|332.59|0
1649187430000|2022-04-05 19:37:10|336.1|333.7|336.65|334.25|336.65|334.25|336.1|333.7|0
1649187440000|2022-04-05 19:37:20|336.51|334.11|336.37|333.97|336.51|334.11|336.23|333.83|0
1649187450000|2022-04-05 19:37:30|336.1|333.7|335.82|333.42|336.23|333.83|335.82|333.42|0
1649187460000|2022-04-05 19:37:40|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1649187470000|2022-04-05 19:37:50|336.02|333.62|336.1|333.7|336.51|334.11|336.02|333.62|0
1649187480000|2022-04-05 19:38:00|335.96|333.56|335.54|333.14|335.96|333.56|335.41|333.01|0
1649187490000|2022-04-05 19:38:10|335.41|333.01|335.33|332.93|335.41|333.01|335.33|332.93|0
1649187500000|2022-04-05 19:38:20|335.27|332.87|335.54|333.14|335.54|333.14|335.27|332.87|0
1649187510000|2022-04-05 19:38:30|335.61|333.21|335.82|333.42|335.82|333.42|335.61|333.21|0
1649187520000|2022-04-05 19:38:40|335.96|333.56|336.1|333.7|336.1|333.7|335.96|333.56|0
1649187530000|2022-04-05 19:38:50|335.82|333.42|335.68|333.28|335.82|333.42|335.68|333.28|0
1649187540000|2022-04-05 19:39:00|335.54|333.14|335.27|332.87|335.54|333.14|335.27|332.87|0
1649187550000|2022-04-05 19:39:10|335.13|332.73|334.58|332.18|335.27|332.87|334.58|332.18|0
1649187560000|2022-04-05 19:39:20|334.44|332.04|334.44|332.04|334.44|332.04|334.3|331.9|0
1649187570000|2022-04-05 19:39:30|334.3|331.9|334.3|331.9|334.3|331.9|334.16|331.76|0
1649187580000|2022-04-05 19:39:40|334.44|332.04|334.99|332.59|334.99|332.59|334.44|332.04|0
1649187590000|2022-04-05 19:39:50|335.27|332.87|335.27|332.87|335.27|332.87|335.13|332.73|0
1649187600000|2022-04-05 19:40:00|335.4|333|335.54|333.14|335.54|333.14|335.4|333|0
1649187610000|2022-04-05 19:40:10|335.68|333.28|335.68|333.28|335.68|333.28|335.54|333.14|0
1649187620000|2022-04-05 19:40:20|334.44|332.04|334.03|331.63|334.44|332.04|334.03|331.63|0
1649187630000|2022-04-05 19:40:30|334.3|331.9|334.58|332.18|334.58|332.18|334.3|331.9|0
1649187640000|2022-04-05 19:40:40|334.64|332.24|334.58|332.18|334.64|332.24|334.44|332.04|0
1649187650000|2022-04-05 19:40:50|334.44|332.04|334.71|332.31|334.71|332.31|334.44|332.04|0
1649187660000|2022-04-05 19:41:00|334.58|332.18|334.71|332.31|334.71|332.31|334.44|332.04|0
1649187670000|2022-04-05 19:41:10|335.13|332.73|335.13|332.73|335.13|332.73|334.71|332.31|0
1649187680000|2022-04-05 19:41:20|334.85|332.45|334.58|332.18|334.85|332.45|334.58|332.18|0
1649187690000|2022-04-05 19:41:30|334.44|332.04|334.99|332.59|334.99|332.59|334.3|331.9|0
1649187700000|2022-04-05 19:41:40|335.13|332.73|335.13|332.73|335.13|332.73|334.85|332.45|0
1649187710000|2022-04-05 19:41:50|334.99|332.59|335.27|332.87|335.27|332.87|334.99|332.59|0
1649187720000|2022-04-05 19:42:00|335.13|332.73|335.68|333.28|335.68|333.28|335.13|332.73|0
1649187730000|2022-04-05 19:42:10|335.82|333.42|335.88|333.48|335.96|333.56|335.82|333.42|0
1649187740000|2022-04-05 19:42:20|335.96|333.56|336.23|333.83|336.23|333.83|335.96|333.56|0
1649187750000|2022-04-05 19:42:30|336.37|333.97|336.23|333.83|336.37|333.97|336.09|333.69|0
1649187760000|2022-04-05 19:42:40|335.82|333.42|335.82|333.42|335.82|333.42|335.68|333.28|0
1649187770000|2022-04-05 19:42:50|336.09|333.69|336.37|333.97|336.37|333.97|336.09|333.69|0
1649187780000|2022-04-05 19:43:00|335.96|333.56|335.96|333.56|336.23|333.83|335.96|333.56|0
1649187790000|2022-04-05 19:43:10|335.82|333.42|336.23|333.83|336.23|333.83|335.82|333.42|0
1649187800000|2022-04-05 19:43:20|335.82|333.42|335.4|333|335.82|333.42|335.4|333|0
1649187810000|2022-04-05 19:43:30|335.68|333.28|335.82|333.42|335.82|333.42|335.54|333.14|0
1649187820000|2022-04-05 19:43:40|335.96|333.56|336.23|333.83|336.23|333.83|335.96|333.56|0
1649187830000|2022-04-05 19:43:50|335.96|333.56|336.23|333.83|336.23|333.83|335.82|333.42|0
1649187840000|2022-04-05 19:44:00|335.96|333.56|335.4|333|335.96|333.56|335.4|333|0
1649187850000|2022-04-05 19:44:10|335.54|333.14|335.26|332.86|335.54|333.14|335.13|332.73|0
1649187860000|2022-04-05 19:44:20|335.13|332.73|335.26|332.86|335.26|332.86|335.13|332.73|0
1649187870000|2022-04-05 19:44:30|335.13|332.73|335.19|332.79|335.19|332.79|334.99|332.59|0
1649187880000|2022-04-05 19:44:40|335.26|332.86|335.26|332.86|335.26|332.86|335.13|332.73|0
1649187890000|2022-04-05 19:44:50|335.13|332.73|335.68|333.28|335.82|333.42|335.13|332.73|0
1649187900000|2022-04-05 19:45:00|336.09|333.69|335.13|332.73|336.09|333.69|335.13|332.73|0
1649187910000|2022-04-05 19:45:10|334.57|332.17|334.85|332.45|334.85|332.45|334.57|332.17|0
1649187920000|2022-04-05 19:45:20|335.13|332.73|335.68|333.28|335.68|333.28|335.13|332.73|0
1649187930000|2022-04-05 19:45:30|335.26|332.86|335.54|333.14|335.54|333.14|335.26|332.86|0
1649187940000|2022-04-05 19:45:40|335.26|332.86|335.82|333.42|335.82|333.42|335.26|332.86|0
1649187950000|2022-04-05 19:45:50|335.61|333.21|335.4|333|335.95|333.55|335.4|333|0
1649187960000|2022-04-05 19:46:00|335.13|332.73|334.99|332.59|335.13|332.73|334.99|332.59|0
1649187970000|2022-04-05 19:46:10|334.71|332.31|334.02|331.62|334.71|332.31|334.02|331.62|0
1649187980000|2022-04-05 19:46:20|333.61|331.21|333.4|331|333.75|331.35|333.4|331|0
1649187990000|2022-04-05 19:46:30|333.33|330.93|333.05|330.65|333.33|330.93|329.44|327.04|0
1649188000000|2022-04-05 19:46:40|332.85|330.45|332.57|330.17|332.99|330.59|332.57|330.17|0
1649188010000|2022-04-05 19:46:50|332.71|330.31|334.21|331.81|334.21|331.81|332.71|330.31|0
1649188020000|2022-04-05 19:47:00|333.8|331.4|333.52|331.12|333.8|331.4|333.38|330.98|0
1649188030000|2022-04-05 19:47:10|333.38|330.98|333.38|330.98|333.38|330.98|332.97|330.57|0
1649188040000|2022-04-05 19:47:20|333.66|331.26|333.52|331.12|333.8|331.4|333.52|331.12|0
1649188050000|2022-04-05 19:47:30|333.66|331.26|334.07|331.67|334.07|331.67|333.66|331.26|0
1649188060000|2022-04-05 19:47:40|334.48|332.08|334.48|332.08|334.48|332.08|334.35|331.95|0
1649188070000|2022-04-05 19:47:50|334.35|331.95|333.38|330.98|334.35|331.95|333.38|330.98|0
1649188080000|2022-04-05 19:48:00|333.52|331.12|333.8|331.4|333.8|331.4|333.52|331.12|0
1649188090000|2022-04-05 19:48:10|333.93|331.53|333.8|331.4|333.93|331.53|333.66|331.26|0
1649188100000|2022-04-05 19:48:20|333.66|331.26|333.25|330.85|333.66|331.26|333.25|330.85|0
1649188110000|2022-04-05 19:48:30|333.38|330.98|333.38|330.98|333.38|330.98|333.25|330.85|0
1649188120000|2022-04-05 19:48:40|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1649188130000|2022-04-05 19:48:50|333.38|330.98|333.11|330.71|333.38|330.98|333.11|330.71|0
1649188140000|2022-04-05 19:49:00|333.25|330.85|332.56|330.16|333.25|330.85|332.56|330.16|0
1649188150000|2022-04-05 19:49:10|332.42|330.02|332.15|329.75|332.42|330.02|332.15|329.75|0
1649188160000|2022-04-05 19:49:20|332.08|329.68|332.28|329.88|332.28|329.88|332.08|329.68|0
1649188170000|2022-04-05 19:49:30|332.42|330.02|331.87|329.47|332.42|330.02|331.87|329.47|0
1649188180000|2022-04-05 19:49:40|331.74|329.34|331.74|329.34|331.87|329.47|331.74|329.34|0
1649188190000|2022-04-05 19:49:50|331.87|329.47|332.01|329.61|332.15|329.75|331.87|329.47|0
1649188200000|2022-04-05 19:50:00|331.32|328.92|334.35|331.95|334.35|331.95|331.32|328.92|0
1649188210000|2022-04-05 19:50:10|333.93|331.53|334.9|332.5|334.9|332.5|333.8|331.4|0
1649188220000|2022-04-05 19:50:20|335.45|333.05|335.03|332.63|335.45|333.05|334.9|332.5|0
1649188230000|2022-04-05 19:50:30|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1649188240000|2022-04-05 19:50:40|335.45|333.05|334.35|331.95|335.45|333.05|334.35|331.95|0
1649188250000|2022-04-05 19:50:50|334.21|331.81|334.07|331.67|334.21|331.81|333.93|331.53|0
1649188260000|2022-04-05 19:51:00|333.93|331.53|333.66|331.26|333.93|331.53|333.66|331.26|0
1649188270000|2022-04-05 19:51:10|333.52|331.12|334.34|331.94|334.34|331.94|333.52|331.12|0
1649188280000|2022-04-05 19:51:20|334.48|332.08|335.24|332.84|335.24|332.84|334.48|332.08|0
1649188290000|2022-04-05 19:51:30|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1649188300000|2022-04-05 19:51:40|335.45|333.05|336.14|333.74|336.14|333.74|335.45|333.05|0
1649188310000|2022-04-05 19:51:50|336.28|333.88|335.45|333.05|336.41|334.01|335.45|333.05|0
1649188320000|2022-04-05 19:52:00|335.31|332.91|335.58|333.18|335.72|333.32|334.9|332.5|0
1649188330000|2022-04-05 19:52:10|336|333.6|336.27|333.87|336.27|333.87|335.72|333.32|0
1649188340000|2022-04-05 19:52:20|336.55|334.15|336.41|334.01|336.55|334.15|336.41|334.01|0
1649188350000|2022-04-05 19:52:30|336.27|333.87|336.48|334.08|336.55|334.15|336.27|333.87|0
1649188360000|2022-04-05 19:52:40|336.55|334.15|336.97|334.57|336.97|334.57|336.55|334.15|0
1649188370000|2022-04-05 19:52:50|336.55|334.15|336.83|334.43|336.83|334.43|336.55|334.15|0
1649188380000|2022-04-05 19:53:00|337.24|334.84|337.38|334.98|337.38|334.98|337.24|334.84|0
1649188390000|2022-04-05 19:53:10|337.52|335.12|337.8|335.4|337.8|335.4|337.38|334.98|0
1649188400000|2022-04-05 19:53:20|337.93|335.53|338.07|335.67|338.07|335.67|337.93|335.53|0
1649188410000|2022-04-05 19:53:30|338.49|336.09|338.76|336.36|338.76|336.36|338.49|336.09|0
1649188420000|2022-04-05 19:53:40|338.9|336.5|338.9|336.5|339.18|336.78|338.9|336.5|0
1649188430000|2022-04-05 19:53:50|338.63|336.23|337.66|335.26|338.63|336.23|337.66|335.26|0
1649188440000|2022-04-05 19:54:00|337.93|335.53|337.66|335.26|338.21|335.81|337.66|335.26|0
1649188450000|2022-04-05 19:54:10|337.38|334.98|337.24|334.84|337.38|334.98|337.24|334.84|0
1649188460000|2022-04-05 19:54:20|336.89|334.49|336.41|334.01|336.89|334.49|336.41|334.01|0
1649188470000|2022-04-05 19:54:30|336.14|333.74|336.27|333.87|336.41|334.01|336.14|333.74|0
1649188480000|2022-04-05 19:54:40|336.55|334.15|337.1|334.7|337.1|334.7|336.55|334.15|0
1649188490000|2022-04-05 19:54:50|336.69|334.29|336.96|334.56|337.1|334.7|336.69|334.29|0
1649188500000|2022-04-05 19:55:00|337.66|335.26|337.24|334.84|337.66|335.26|337.1|334.7|0
1649188510000|2022-04-05 19:55:10|337.38|334.98|337.52|335.12|337.52|335.12|337.1|334.7|0
1649188520000|2022-04-05 19:55:20|337.38|334.98|337.93|335.53|337.93|335.53|337.38|334.98|0
1649188530000|2022-04-05 19:55:30|338.35|335.95|338.07|335.67|338.49|336.09|338.07|335.67|0
1649188540000|2022-04-05 19:55:40|338.21|335.81|337.1|334.7|338.21|335.81|337.1|334.7|0
1649188550000|2022-04-05 19:55:50|337.24|334.84|336.96|334.56|337.24|334.84|336.96|334.56|0
1649188560000|2022-04-05 19:56:00|336.83|334.43|336.69|334.29|336.96|334.56|336.69|334.29|0
1649188570000|2022-04-05 19:56:10|336.41|334.01|336.27|333.87|336.55|334.15|336.27|333.87|0
1649188580000|2022-04-05 19:56:20|336.41|334.01|337.1|334.7|337.1|334.7|336.41|334.01|0
1649188590000|2022-04-05 19:56:30|337.24|334.84|336.41|334.01|337.24|334.84|336.41|334.01|0
1649188600000|2022-04-05 19:56:40|336|333.6|335.86|333.46|336|333.6|335.72|333.32|0
1649188610000|2022-04-05 19:56:50|336|333.6|336.13|333.73|336.13|333.73|336|333.6|0
1649188620000|2022-04-05 19:57:00|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1649188630000|2022-04-05 19:57:10|336.41|334.01|335.86|333.46|336.41|334.01|335.86|333.46|0
1649188640000|2022-04-05 19:57:20|335.72|333.32|336.13|333.73|336.13|333.73|335.72|333.32|0
1649188650000|2022-04-05 19:57:30|336.27|333.87|336|333.6|336.27|333.87|335.86|333.46|0
1649188660000|2022-04-05 19:57:40|335.72|333.32|335.72|333.32|335.72|333.32|335.58|333.18|0
1649188670000|2022-04-05 19:57:50|335.44|333.04|335.72|333.32|335.86|333.46|335.44|333.04|0
1649188680000|2022-04-05 19:58:00|335.31|332.91|335.03|332.63|335.31|332.91|335.03|332.63|0
1649188690000|2022-04-05 19:58:10|334.89|332.49|335.17|332.77|335.17|332.77|334.89|332.49|0
1649188700000|2022-04-05 19:58:20|335.31|332.91|335.17|332.77|335.31|332.91|335.17|332.77|0
1649188710000|2022-04-05 19:58:30|335.31|332.91|335.44|333.04|335.44|333.04|335.17|332.77|0
1649188720000|2022-04-05 19:58:40|335.31|332.91|335.31|332.91|335.31|332.91|335.17|332.77|0
1649188730000|2022-04-05 19:58:50|334.89|332.49|335.03|332.63|335.03|332.63|334.89|332.49|0
1649188740000|2022-04-05 19:59:00|335.17|332.77|336|333.6|336|333.6|335.03|332.63|0
1649188750000|2022-04-05 19:59:10|336.27|333.87|336.69|334.29|336.69|334.29|336.27|333.87|0
1649188760000|2022-04-05 19:59:20|336.82|334.42|336.27|333.87|336.82|334.42|335.72|333.32|0
1649188770000|2022-04-05 19:59:30|335.86|333.46|336.13|333.73|336.13|333.73|335.58|333.18|0
1649188780000|2022-04-05 19:59:40|336.41|334.01|336.96|334.56|336.96|334.56|336.41|334.01|0
1649188790000|2022-04-05 19:59:50|337.38|334.98|338.62|336.22|338.62|336.22|337.38|334.98|0
1649188800000|2022-04-05 20:00:00|338.9|336.5|339.18|336.78|339.18|336.78|338.9|336.5|0
1649188810000|2022-04-05 20:00:10|338.62|336.22|339.04|336.64|339.46|337.06|338.62|336.22|0
1649188820000|2022-04-05 20:00:20|339.59|337.19|339.18|336.78|339.59|337.19|339.18|336.78|0
1649188830000|2022-04-05 20:00:30|339.32|336.92|339.32|336.92|339.32|336.92|339.18|336.78|0
1649188840000|2022-04-05 20:00:40|339.04|336.64|339.04|336.64|339.04|336.64|338.9|336.5|0
1649188850000|2022-04-05 20:00:50|338.9|336.5|339.59|337.19|339.59|337.19|338.9|336.5|0
1649188860000|2022-04-05 20:01:00|339.46|337.06|339.59|337.19|339.59|337.19|339.46|337.06|0
1649188870000|2022-04-05 20:01:10|339.46|337.06|339.18|336.78|339.59|337.19|339.18|336.78|0
1649188880000|2022-04-05 20:01:20|339.04|336.64|339.32|336.92|339.32|336.92|339.04|336.64|0
1649188890000|2022-04-05 20:01:30|339.46|337.06|339.32|336.92|339.46|337.06|339.18|336.78|0
1649188900000|2022-04-05 20:01:40|339.46|337.06|339.46|337.06|339.59|337.19|339.46|337.06|0
1649188910000|2022-04-05 20:01:50|339.32|336.92|339.32|336.92|339.45|337.05|339.32|336.92|0
1649188920000|2022-04-05 20:02:00|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1649188930000|2022-04-05 20:02:10|339.45|337.05|339.45|337.05|339.59|337.19|339.45|337.05|0
1649188940000|2022-04-05 20:02:20|339.32|336.92|339.45|337.05|339.45|337.05|339.32|336.92|0
1649188950000|2022-04-05 20:02:30|339.59|337.19|339.45|337.05|339.59|337.19|339.32|336.92|0
1649188960000|2022-04-05 20:02:40|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1649188970000|2022-04-05 20:02:50|339.45|337.05|339.32|336.92|339.45|337.05|339.32|336.92|0
1649188980000|2022-04-05 20:03:00|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1649188990000|2022-04-05 20:03:10|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1649189000000|2022-04-05 20:03:20|339.32|336.92|339.04|336.64|339.32|336.92|339.04|336.64|0
1649189010000|2022-04-05 20:03:30|338.9|336.5|339.04|336.64|339.04|336.64|338.9|336.5|0
1649189020000|2022-04-05 20:03:40|339.18|336.78|339.04|336.64|339.18|336.78|339.04|336.64|0
1649189030000|2022-04-05 20:03:50|339.18|336.78|339.32|336.92|339.32|336.92|339.18|336.78|0
1649189040000|2022-04-05 20:04:00|339.18|336.78|339.18|336.78|339.18|336.78|339.18|336.78|0
1649189050000|2022-04-05 20:04:10|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1649189060000|2022-04-05 20:04:20|339.45|337.05|339.45|337.05|339.45|337.05|339.38|336.98|0
1649189070000|2022-04-05 20:04:30|339.32|336.92|339.18|336.78|339.32|336.92|339.18|336.78|0
1649189080000|2022-04-05 20:04:40|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1649189090000|2022-04-05 20:04:50|339.18|336.78|339.45|337.05|339.45|337.05|339.18|336.78|0
1649189100000|2022-04-05 20:05:00|339.59|337.19|340.01|337.61|340.01|337.61|339.59|337.19|0
1649189110000|2022-04-05 20:05:10|339.87|337.47|339.73|337.33|339.87|337.47|339.73|337.33|0
1649189120000|2022-04-05 20:05:20|339.66|337.26|339.59|337.19|339.66|337.26|339.59|337.19|0
1649189130000|2022-04-05 20:05:30|339.73|337.33|339.8|337.4|339.8|337.4|339.73|337.33|0
1649189140000|2022-04-05 20:05:40|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1649189170000|2022-04-05 20:06:10|339.87|337.47|340.01|337.61|340.01|337.61|339.87|337.47|0
1649189180000|2022-04-05 20:06:20|339.87|337.47|340.01|337.61|340.01|337.61|339.87|337.47|0
1649189190000|2022-04-05 20:06:30|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1649189200000|2022-04-05 20:06:40|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1649189210000|2022-04-05 20:06:50|339.73|337.33|339.31|336.91|339.73|337.33|339.31|336.91|0
1649189220000|2022-04-05 20:07:00|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1649189230000|2022-04-05 20:07:10|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1649189240000|2022-04-05 20:07:20|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1649189270000|2022-04-05 20:07:50|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1649189280000|2022-04-05 20:08:00|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1649189290000|2022-04-05 20:08:10|339.59|337.19|339.73|337.33|339.73|337.33|339.59|337.19|0
1649189300000|2022-04-05 20:08:20|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1649189310000|2022-04-05 20:08:30|339.73|337.33|339.59|337.19|339.73|337.33|339.59|337.19|0
1649189320000|2022-04-05 20:08:40|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1649189330000|2022-04-05 20:08:50|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1649189340000|2022-04-05 20:09:00|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1649189360000|2022-04-05 20:09:20|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1649189370000|2022-04-05 20:09:30|339.87|337.47|339.73|337.33|339.87|337.47|339.73|337.33|0
1649189380000|2022-04-05 20:09:40|339.59|337.19|339.87|337.47|339.87|337.47|339.59|337.19|0
1649189390000|2022-04-05 20:09:50|339.73|337.33|339.59|337.19|339.73|337.33|339.59|337.19|0
1649189400000|2022-04-05 20:10:00|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1649189410000|2022-04-05 20:10:10|339.45|337.05|339.31|336.91|339.45|337.05|339.31|336.91|0
1649189420000|2022-04-05 20:10:20|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1649189430000|2022-04-05 20:10:30|339.45|337.05|339.38|336.98|339.45|337.05|339.38|336.98|0
1649189440000|2022-04-05 20:10:40|339.31|336.91|339.31|336.91|339.31|336.91|339.31|336.91|0
1649189460000|2022-04-05 20:11:00|339.45|337.05|339.31|336.91|339.45|337.05|339.31|336.91|0
1649189470000|2022-04-05 20:11:10|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1649189520000|2022-04-05 20:12:00|339.31|336.91|339.31|336.91|339.31|336.91|339.31|336.91|0
1649189530000|2022-04-05 20:12:10|339.38|336.98|339.45|337.05|339.45|337.05|339.38|336.98|0
1649189540000|2022-04-05 20:12:20|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1649189550000|2022-04-05 20:12:30|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1649189560000|2022-04-05 20:12:40|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1649189570000|2022-04-05 20:12:50|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1649189590000|2022-04-05 20:13:10|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1649189610000|2022-04-05 20:13:30|339.31|336.91|339.45|337.05|339.45|337.05|339.31|336.91|0
1649189620000|2022-04-05 20:13:40|339.17|336.77|339.17|336.77|339.17|336.77|339.17|336.77|0
1649189630000|2022-04-05 20:13:50|339.31|336.91|339.31|336.91|339.31|336.91|339.31|336.91|0
1649189640000|2022-04-05 20:14:00|339.17|336.77|339.17|336.77|339.31|336.91|339.17|336.77|0
1649189660000|2022-04-05 20:14:20|338.89|336.49|339.03|336.63|339.03|336.63|338.89|336.49|0
1649189670000|2022-04-05 20:14:30|338.89|336.49|339.03|336.63|339.03|336.63|338.89|336.49|0
1649189680000|2022-04-05 20:14:40|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1649189690000|2022-04-05 20:14:50|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1649189710000|2022-04-05 20:15:10|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1649189740000|2022-04-05 20:15:40|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1649189750000|2022-04-05 20:15:50|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1649189780000|2022-04-05 20:16:20|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1649189790000|2022-04-05 20:16:30|338.96|336.16|338.95|336.15|338.96|336.16|338.95|336.15|0
1649189800000|2022-04-05 20:16:40|339.09|336.29|339.02|336.22|339.09|336.29|339.02|336.22|0
1649189810000|2022-04-05 20:16:50|338.95|336.15|339.09|336.29|339.09|336.29|338.95|336.15|0
1649189820000|2022-04-05 20:17:00|339.23|336.43|339.51|336.71|339.51|336.71|339.23|336.43|0
1649189830000|2022-04-05 20:17:10|339.65|336.85|339.65|336.85|339.79|336.99|339.65|336.85|0
1649189850000|2022-04-05 20:17:30|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1649189870000|2022-04-05 20:17:50|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1649189880000|2022-04-05 20:18:00|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1649189890000|2022-04-05 20:18:10|339.85|337.05|339.93|337.13|339.93|337.13|339.79|336.99|0
1649189900000|2022-04-05 20:18:20|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1649189910000|2022-04-05 20:18:30|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1649189920000|2022-04-05 20:18:40|340.06|337.26|340.06|337.26|340.06|337.26|340.06|337.26|0
1649189930000|2022-04-05 20:18:50|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1649189940000|2022-04-05 20:19:00|339.99|337.19|339.93|337.13|339.99|337.19|339.93|337.13|0
1649189960000|2022-04-05 20:19:20|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1649189970000|2022-04-05 20:19:30|339.93|337.13|339.92|337.12|339.93|337.13|339.92|337.12|0
1649189990000|2022-04-05 20:19:50|340.06|337.26|340.06|337.26|340.06|337.26|340.06|337.26|0
1649190000000|2022-04-05 20:20:00|339.65|336.85|339.79|336.99|339.79|336.99|339.65|336.85|0
1649190030000|2022-04-05 20:20:30|339.71|336.91|339.65|336.85|339.71|336.91|339.65|336.85|0
1649190040000|2022-04-05 20:20:40|339.51|336.71|339.51|336.71|339.65|336.85|339.51|336.71|0
1649190050000|2022-04-05 20:20:50|339.65|336.85|339.51|336.71|339.65|336.85|339.51|336.71|0
1649190060000|2022-04-05 20:21:00|339.65|336.85|339.65|336.85|339.79|336.99|339.65|336.85|0
1649190070000|2022-04-05 20:21:10|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1649190080000|2022-04-05 20:21:20|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1649190090000|2022-04-05 20:21:30|339.71|336.91|339.65|336.85|339.79|336.99|339.65|336.85|0
1649190100000|2022-04-05 20:21:40|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1649190110000|2022-04-05 20:21:50|339.65|336.85|339.51|336.71|339.65|336.85|339.51|336.71|0
1649190120000|2022-04-05 20:22:00|339.65|336.85|339.65|336.85|339.65|336.85|339.57|336.77|0
1649190170000|2022-04-05 20:22:50|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1649190270000|2022-04-05 20:24:30|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1649190310000|2022-04-05 20:25:10|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1649190400000|2022-04-05 20:26:40|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1649190410000|2022-04-05 20:26:50|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1649190430000|2022-04-05 20:27:10|339.23|336.43|339.09|336.29|339.23|336.43|339.09|336.29|0
1649190450000|2022-04-05 20:27:30|339.23|336.43|339.09|336.29|339.23|336.43|339.09|336.29|0
1649190490000|2022-04-05 20:28:10|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1649190550000|2022-04-05 20:29:10|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1649190560000|2022-04-05 20:29:20|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1649190640000|2022-04-05 20:30:40|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1649190660000|2022-04-05 20:31:00|339.5|336.7|339.5|336.7|339.5|336.7|339.5|336.7|0
1649190680000|2022-04-05 20:31:20|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1649190710000|2022-04-05 20:31:50|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1649190740000|2022-04-05 20:32:20|339.92|337.12|339.78|336.98|339.92|337.12|339.78|336.98|0
1649190760000|2022-04-05 20:32:40|339.92|337.12|339.78|336.98|339.92|337.12|339.78|336.98|0
1649190770000|2022-04-05 20:32:50|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1649190780000|2022-04-05 20:33:00|339.78|336.98|339.92|337.12|339.92|337.12|339.78|336.98|0
1649190800000|2022-04-05 20:33:20|339.85|337.05|339.78|336.98|339.85|337.05|339.78|336.98|0
1649190970000|2022-04-05 20:36:10|339.92|337.12|339.78|336.98|339.92|337.12|339.78|336.98|0
1649190990000|2022-04-05 20:36:30|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1649191010000|2022-04-05 20:36:50|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1649191020000|2022-04-05 20:37:00|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1649191030000|2022-04-05 20:37:10|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1649191070000|2022-04-05 20:37:50|339.71|336.91|339.78|336.98|339.78|336.98|339.71|336.91|0
1649191090000|2022-04-05 20:38:10|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1649191200000|2022-04-05 20:40:00|340.06|337.26|340.06|337.26|340.06|337.26|340.06|337.26|0
1649191210000|2022-04-05 20:40:10|340.05|337.25|339.98|337.18|340.05|337.25|339.98|337.18|0
1649191220000|2022-04-05 20:40:20|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1649191240000|2022-04-05 20:40:40|339.98|337.18|340.05|337.25|340.05|337.25|339.92|337.12|0
1649191280000|2022-04-05 20:41:20|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1649191290000|2022-04-05 20:41:30|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1649191310000|2022-04-05 20:41:50|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1649191320000|2022-04-05 20:42:00|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1649191360000|2022-04-05 20:42:40|340.12|337.32|340.05|337.25|340.12|337.32|340.05|337.25|0
1649191430000|2022-04-05 20:43:50|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1649191440000|2022-04-05 20:44:00|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1649191450000|2022-04-05 20:44:10|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1649191490000|2022-04-05 20:44:50|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1649191500000|2022-04-05 20:45:00|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1649191510000|2022-04-05 20:45:10|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1649191530000|2022-04-05 20:45:30|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1649191540000|2022-04-05 20:45:40|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1649191620000|2022-04-05 20:47:00|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1649191630000|2022-04-05 20:47:10|340.05|337.25|340.19|337.39|340.19|337.39|340.05|337.25|0
1649191640000|2022-04-05 20:47:20|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1649191660000|2022-04-05 20:47:40|340.19|337.39|340.33|337.53|340.33|337.53|340.19|337.39|0
1649191680000|2022-04-05 20:48:00|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1649191700000|2022-04-05 20:48:20|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1649191710000|2022-04-05 20:48:30|340.26|337.46|340.19|337.39|340.26|337.46|340.19|337.39|0
1649191740000|2022-04-05 20:49:00|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1649191750000|2022-04-05 20:49:10|340.19|337.39|340.4|337.6|340.4|337.6|340.19|337.39|0
1649191760000|2022-04-05 20:49:20|340.33|337.53|340.47|337.67|340.47|337.67|340.33|337.53|0
1649191780000|2022-04-05 20:49:40|340.61|337.81|340.61|337.81|340.61|337.81|340.47|337.67|0
1649191790000|2022-04-05 20:49:50|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1649191800000|2022-04-05 20:50:00|340.61|337.81|340.61|337.81|340.61|337.81|340.61|337.81|0
1649191860000|2022-04-05 20:51:00|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1649191890000|2022-04-05 20:51:30|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1649191900000|2022-04-05 20:51:40|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1649191990000|2022-04-05 20:53:10|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1649192000000|2022-04-05 20:53:20|340.61|337.81|340.61|337.81|340.61|337.81|340.61|337.81|0
1649192020000|2022-04-05 20:53:40|340.6|337.8|340.6|337.8|340.6|337.8|340.6|337.8|0
1649192040000|2022-04-05 20:54:00|340.74|337.94|340.74|337.94|340.74|337.94|340.74|337.94|0
1649192070000|2022-04-05 20:54:30|340.88|338.08|340.88|338.08|340.88|338.08|340.88|338.08|0
1649192080000|2022-04-05 20:54:40|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1649192100000|2022-04-05 20:55:00|340.88|338.08|340.88|338.08|340.88|338.08|340.88|338.08|0
1649192120000|2022-04-05 20:55:20|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1649192160000|2022-04-05 20:56:00|341.09|338.29|341.02|338.22|341.09|338.29|341.02|338.22|0
1649192170000|2022-04-05 20:56:10|341.16|338.36|341.02|338.22|341.16|338.36|341.02|338.22|0
1649192180000|2022-04-05 20:56:20|341.09|338.29|341.16|338.36|341.16|338.36|341.09|338.29|0
1649192190000|2022-04-05 20:56:30|341.02|338.22|341.02|338.22|341.09|338.29|341.02|338.22|0
1649192250000|2022-04-05 20:57:30|341.16|338.36|341.16|338.36|341.16|338.36|341.16|338.36|0
1649192280000|2022-04-05 20:58:00|341.02|338.22|341.16|338.36|341.16|338.36|341.02|338.22|0
1649192340000|2022-04-05 20:59:00|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1649192390000|2022-04-05 20:59:50|341.36|338.56|341.25|338.45|341.36|338.56|341.23|338.43|0
1649192420000|2022-04-05 21:00:20|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1649192440000|2022-04-05 21:00:40|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1649192450000|2022-04-05 21:00:50|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1649192460000|2022-04-05 21:01:00|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1649192470000|2022-04-05 21:01:10|341.55|338.75|341.53|338.73|341.55|338.75|341.53|338.73|0
1649192480000|2022-04-05 21:01:20|341.55|338.75|341.47|338.67|341.55|338.75|341.47|338.67|0
1649192490000|2022-04-05 21:01:30|341.45|338.65|341.47|338.67|341.47|338.67|341.45|338.65|0
1649192520000|2022-04-05 21:02:00|341.45|338.65|341.43|338.63|341.45|338.65|341.43|338.63|0
1649192540000|2022-04-05 21:02:20|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1649192550000|2022-04-05 21:02:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1649192600000|2022-04-05 21:03:20|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1649192630000|2022-04-05 21:03:50|341.37|338.57|341.37|338.57|341.41|338.61|341.37|338.57|0
1649192640000|2022-04-05 21:04:00|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1649192690000|2022-04-05 21:04:50|341.39|338.59|341.35|338.55|341.39|338.59|341.35|338.55|0
1649192730000|2022-04-05 21:05:30|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1649192740000|2022-04-05 21:05:40|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1649192860000|2022-04-05 21:07:40|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1649192910000|2022-04-05 21:08:30|341.22|338.42|341.22|338.42|341.22|338.42|341.22|338.42|0
1649192940000|2022-04-05 21:09:00|341.16|338.36|341.16|338.36|341.16|338.36|341.16|338.36|0
1649192970000|2022-04-05 21:09:30|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1649193090000|2022-04-05 21:11:30|341.16|338.36|341.16|338.36|341.16|338.36|341.16|338.36|0
1649193110000|2022-04-05 21:11:50|341.18|338.38|341.45|338.65|341.45|338.65|341.18|338.38|0
1649193140000|2022-04-05 21:12:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1649193170000|2022-04-05 21:12:50|341.34|338.54|341.34|338.54|341.34|338.54|341.34|338.54|0
1649193200000|2022-04-05 21:13:20|341.36|338.56|341.36|338.56|341.36|338.56|341.36|338.56|0
1649193330000|2022-04-05 21:15:30|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1649193340000|2022-04-05 21:15:40|341.36|338.56|341.26|338.46|341.36|338.56|341.26|338.46|0
1649193350000|2022-04-05 21:15:50|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1649193390000|2022-04-05 21:16:30|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1649193430000|2022-04-05 21:17:10|341.39|338.59|341.38|338.58|341.39|338.59|341.38|338.58|0
1649193450000|2022-04-05 21:17:30|341.36|338.56|341.36|338.56|341.36|338.56|341.36|338.56|0
1649193470000|2022-04-05 21:17:50|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1649193480000|2022-04-05 21:18:00|341.3|338.5|341.28|338.48|341.3|338.5|341.28|338.48|0
1649193500000|2022-04-05 21:18:20|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1649193540000|2022-04-05 21:19:00|341.4|338.6|341.42|338.62|341.42|338.62|341.4|338.6|0
1649193550000|2022-04-05 21:19:10|341.48|338.68|341.55|338.75|341.55|338.75|341.48|338.68|0
1649193560000|2022-04-05 21:19:20|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1649193590000|2022-04-05 21:19:50|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1649193610000|2022-04-05 21:20:10|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1649193620000|2022-04-05 21:20:20|341.32|338.52|341.3|338.5|341.32|338.52|341.3|338.5|0
1649193630000|2022-04-05 21:20:30|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1649193730000|2022-04-05 21:22:10|341.38|338.58|341.48|338.68|341.48|338.68|341.38|338.58|0
1649193740000|2022-04-05 21:22:20|341.36|338.56|341.42|338.62|341.42|338.62|341.36|338.56|0
1649193760000|2022-04-05 21:22:40|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1649193770000|2022-04-05 21:22:50|341.42|338.62|341.54|338.74|341.54|338.74|341.42|338.62|0
1649193780000|2022-04-05 21:23:00|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1649193790000|2022-04-05 21:23:10|341.5|338.7|341.62|338.82|341.62|338.82|341.48|338.68|0
1649193800000|2022-04-05 21:23:20|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1649193820000|2022-04-05 21:23:40|341.5|338.7|341.42|338.62|341.5|338.7|341.42|338.62|0
1649193830000|2022-04-05 21:23:50|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1649193870000|2022-04-05 21:24:30|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1649193970000|2022-04-05 21:26:10|341.62|338.82|341.67|338.87|341.67|338.87|341.62|338.82|0
1649193980000|2022-04-05 21:26:20|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1649193990000|2022-04-05 21:26:30|341.64|338.84|341.62|338.82|341.64|338.84|341.62|338.82|0
1649194020000|2022-04-05 21:27:00|341.48|338.68|341.42|338.62|341.48|338.68|341.42|338.62|0
1649194040000|2022-04-05 21:27:20|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1649194050000|2022-04-05 21:27:30|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1649194100000|2022-04-05 21:28:20|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1649194110000|2022-04-05 21:28:30|341.52|338.72|341.62|338.82|341.62|338.82|341.52|338.72|0
1649194140000|2022-04-05 21:29:00|341.7|338.9|341.74|338.94|341.74|338.94|341.7|338.9|0
1649194150000|2022-04-05 21:29:10|341.85|339.05|341.8|339|341.85|339.05|341.8|339|0
1649194160000|2022-04-05 21:29:20|341.64|338.84|341.54|338.74|341.64|338.84|341.54|338.74|0
1649194170000|2022-04-05 21:29:30|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1649194180000|2022-04-05 21:29:40|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1649194200000|2022-04-05 21:30:00|341.76|338.96|341.74|338.94|341.76|338.96|341.74|338.94|0
1649194320000|2022-04-05 21:32:00|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1649194340000|2022-04-05 21:32:20|341.74|338.94|341.78|338.98|341.79|338.99|341.74|338.94|0
1649194350000|2022-04-05 21:32:30|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1649194390000|2022-04-05 21:33:10|341.68|338.88|341.7|338.9|341.7|338.9|341.68|338.88|0
1649194400000|2022-04-05 21:33:20|341.27|338.47|341.48|338.68|341.48|338.68|341.27|338.47|0
1649194410000|2022-04-05 21:33:30|341.44|338.64|341.48|338.68|341.54|338.74|341.44|338.64|0
1649194470000|2022-04-05 21:34:30|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1649194480000|2022-04-05 21:34:40|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1649194490000|2022-04-05 21:34:50|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1649194510000|2022-04-05 21:35:10|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1649194540000|2022-04-05 21:35:40|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1649194660000|2022-04-05 21:37:40|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1649194690000|2022-04-05 21:38:10|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1649194720000|2022-04-05 21:38:40|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1649194750000|2022-04-05 21:39:10|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1649194760000|2022-04-05 21:39:20|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1649194770000|2022-04-05 21:39:30|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1649194780000|2022-04-05 21:39:40|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1649194800000|2022-04-05 21:40:00|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1649194810000|2022-04-05 21:40:10|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1649194830000|2022-04-05 21:40:30|341.86|339.06|341.82|339.02|341.86|339.06|341.82|339.02|0
1649194940000|2022-04-05 21:42:20|341.84|339.04|341.88|339.08|341.88|339.08|341.84|339.04|0
1649195070000|2022-04-05 21:44:30|341.86|339.06|341.84|339.04|341.86|339.06|341.84|339.04|0
1649195090000|2022-04-05 21:44:50|341.86|339.06|341.82|339.02|341.86|339.06|341.82|339.02|0
1649195190000|2022-04-05 21:46:30|341.8|339|341.8|339|341.8|339|341.8|339|0
1649195210000|2022-04-05 21:46:50|341.78|338.98|341.61|338.81|341.78|338.98|341.61|338.81|0
1649195230000|2022-04-05 21:47:10|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649195240000|2022-04-05 21:47:20|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1649195250000|2022-04-05 21:47:30|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649195320000|2022-04-05 21:48:40|341.61|338.81|341.61|338.81|341.66|338.86|341.61|338.81|0
1649195330000|2022-04-05 21:48:50|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649195400000|2022-04-05 21:50:00|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1649195410000|2022-04-05 21:50:10|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1649195450000|2022-04-05 21:50:50|341.59|338.79|341.57|338.77|341.59|338.79|341.57|338.77|0
1649195470000|2022-04-05 21:51:10|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1649195550000|2022-04-05 21:52:30|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1649195580000|2022-04-05 21:53:00|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1649195610000|2022-04-05 21:53:30|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1649195840000|2022-04-05 21:57:20|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1649195860000|2022-04-05 21:57:40|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1649195870000|2022-04-05 21:57:50|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1649195880000|2022-04-05 21:58:00|341.57|338.77|341.68|338.88|341.68|338.88|341.57|338.77|0
1649195940000|2022-04-05 21:59:00|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1649195950000|2022-04-05 21:59:10|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1649196000000|2022-04-05 22:00:00|341.06|338.26|341.06|338.26|341.34|338.54|341.06|338.26|0
1649196010000|2022-04-05 22:00:10|340.99|338.19|340.99|338.19|340.99|338.19|340.99|338.19|0
1649196040000|2022-04-05 22:00:40|341.13|338.33|341.13|338.33|341.13|338.33|341.13|338.33|0
1649196050000|2022-04-05 22:00:50|340.99|338.19|340.99|338.19|340.99|338.19|340.99|338.19|0
1649196060000|2022-04-05 22:01:00|341.06|338.26|341.27|338.47|341.27|338.47|341.06|338.26|0
1649196070000|2022-04-05 22:01:10|341.13|338.33|340.99|338.19|341.13|338.33|340.99|338.19|0
1649196080000|2022-04-05 22:01:20|341.13|338.33|340.92|338.12|341.13|338.33|340.92|338.12|0
1649196090000|2022-04-05 22:01:30|340.85|338.05|340.85|338.05|340.85|338.05|340.85|338.05|0
1649196100000|2022-04-05 22:01:40|340.78|337.98|340.71|337.91|340.78|337.98|340.71|337.91|0
1649196110000|2022-04-05 22:01:50|340.85|338.05|340.71|337.91|340.85|338.05|340.64|337.84|0
1649196120000|2022-04-05 22:02:00|340.85|338.05|340.71|337.91|340.85|338.05|340.71|337.91|0
1649196140000|2022-04-05 22:02:20|340.78|337.98|340.71|337.91|340.78|337.98|340.71|337.91|0
1649196150000|2022-04-05 22:02:30|340.78|337.98|340.85|338.05|340.85|338.05|340.71|337.91|0
1649196160000|2022-04-05 22:02:40|340.78|337.98|340.71|337.91|340.85|338.05|340.71|337.91|0
1649196200000|2022-04-05 22:03:20|340.85|338.05|340.85|338.05|340.85|338.05|340.85|338.05|0
1649196230000|2022-04-05 22:03:50|340.71|337.91|340.57|337.77|340.71|337.91|340.57|337.77|0
1649196260000|2022-04-05 22:04:20|340.5|337.7|340.44|337.64|340.5|337.7|340.44|337.64|0
1649196330000|2022-04-05 22:05:30|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1649196340000|2022-04-05 22:05:40|340.57|337.77|340.57|337.77|340.57|337.77|340.43|337.63|0
1649196350000|2022-04-05 22:05:50|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1649196380000|2022-04-05 22:06:20|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1649196390000|2022-04-05 22:06:30|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1649196400000|2022-04-05 22:06:40|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1649196450000|2022-04-05 22:07:30|340.3|337.5|340.3|337.5|340.3|337.5|340.16|337.36|0
1649196460000|2022-04-05 22:07:40|340.16|337.36|340.43|337.63|340.43|337.63|340.16|337.36|0
1649196470000|2022-04-05 22:07:50|340.3|337.5|340.29|337.49|340.3|337.5|340.29|337.49|0
1649196480000|2022-04-05 22:08:00|340.16|337.36|340.02|337.22|340.16|337.36|340.02|337.22|0
1649196490000|2022-04-05 22:08:10|340.16|337.36|340.02|337.22|340.16|337.36|340.02|337.22|0
1649196500000|2022-04-05 22:08:20|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1649196510000|2022-04-05 22:08:30|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1649196530000|2022-04-05 22:08:50|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1649196540000|2022-04-05 22:09:00|340.02|337.22|340.02|337.22|340.08|337.28|340.02|337.22|0
1649196560000|2022-04-05 22:09:20|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1649196570000|2022-04-05 22:09:30|339.88|337.08|339.94|337.14|339.94|337.14|339.88|337.08|0
1649196580000|2022-04-05 22:09:40|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1649196600000|2022-04-05 22:10:00|340.16|337.36|340.16|337.36|340.16|337.36|340.02|337.22|0
1649196620000|2022-04-05 22:10:20|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1649196680000|2022-04-05 22:11:20|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1649196690000|2022-04-05 22:11:30|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1649196700000|2022-04-05 22:11:40|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1649196770000|2022-04-05 22:12:50|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1649196780000|2022-04-05 22:13:00|340.01|337.21|340.01|337.21|340.01|337.21|339.94|337.14|0
1649196810000|2022-04-05 22:13:30|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1649196820000|2022-04-05 22:13:40|339.94|337.14|339.88|337.08|339.94|337.14|339.88|337.08|0
1649196830000|2022-04-05 22:13:50|339.74|336.94|339.74|336.94|339.74|336.94|339.74|336.94|0
1649196880000|2022-04-05 22:14:40|339.6|336.8|339.6|336.8|339.6|336.8|339.6|336.8|0
1649196900000|2022-04-05 22:15:00|339.74|336.94|339.74|336.94|339.74|336.94|339.74|336.94|0
1649196910000|2022-04-05 22:15:10|339.6|336.8|339.6|336.8|339.6|336.8|339.6|336.8|0
1649196950000|2022-04-05 22:15:50|339.53|336.73|339.52|336.72|339.53|336.73|339.46|336.66|0
1649196960000|2022-04-05 22:16:00|339.6|336.8|339.6|336.8|339.6|336.8|339.6|336.8|0
1649196970000|2022-04-05 22:16:10|339.52|336.72|339.6|336.8|339.6|336.8|339.52|336.72|0
1649196990000|2022-04-05 22:16:30|339.46|336.66|339.46|336.66|339.46|336.66|339.46|336.66|0
1649197000000|2022-04-05 22:16:40|339.6|336.8|339.6|336.8|339.6|336.8|339.6|336.8|0
1649197040000|2022-04-05 22:17:20|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1649197050000|2022-04-05 22:17:30|339.6|336.8|339.6|336.8|339.6|336.8|339.6|336.8|0
1649197070000|2022-04-05 22:17:50|339.66|336.86|339.66|336.86|339.66|336.86|339.66|336.86|0
1649197080000|2022-04-05 22:18:00|339.74|336.94|339.74|336.94|339.74|336.94|339.74|336.94|0
1649197090000|2022-04-05 22:18:10|339.73|336.93|339.73|336.93|339.73|336.93|339.73|336.93|0
1649197110000|2022-04-05 22:18:30|339.66|336.86|339.6|336.8|339.73|336.93|339.6|336.8|0
1649197120000|2022-04-05 22:18:40|339.73|336.93|339.73|336.93|339.73|336.93|339.6|336.8|0
1649197140000|2022-04-05 22:19:00|339.8|337|339.8|337|339.8|337|339.8|337|0
1649197150000|2022-04-05 22:19:10|339.73|336.93|339.66|336.86|339.73|336.93|339.6|336.8|0
1649197160000|2022-04-05 22:19:20|339.73|336.93|339.73|336.93|339.73|336.93|339.73|336.93|0
1649197230000|2022-04-05 22:20:30|339.6|336.8|339.6|336.8|339.6|336.8|339.6|336.8|0
1649197240000|2022-04-05 22:20:40|339.46|336.66|339.6|336.8|339.6|336.8|339.46|336.66|0
1649197250000|2022-04-05 22:20:50|339.46|336.66|339.46|336.66|339.46|336.66|339.46|336.66|0
1649197260000|2022-04-05 22:21:00|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1649197290000|2022-04-05 22:21:30|339.46|336.66|339.46|336.66|339.46|336.66|339.46|336.66|0
1649197380000|2022-04-05 22:23:00|339.38|336.58|339.04|336.24|339.38|336.58|339.04|336.24|0
1649197390000|2022-04-05 22:23:10|338.9|336.1|339.04|336.24|339.04|336.24|338.9|336.1|0
1649197400000|2022-04-05 22:23:20|338.9|336.1|339.18|336.38|339.18|336.38|338.9|336.1|0
1649197410000|2022-04-05 22:23:30|339.04|336.24|339.18|336.38|339.18|336.38|339.04|336.24|0
1649197420000|2022-04-05 22:23:40|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1649197450000|2022-04-05 22:24:10|338.97|336.17|338.9|336.1|338.97|336.17|338.9|336.1|0
1649197470000|2022-04-05 22:24:30|339.04|336.24|338.9|336.1|339.04|336.24|338.9|336.1|0
1649197530000|2022-04-05 22:25:30|338.76|335.96|338.9|336.1|338.9|336.1|338.76|335.96|0
1649197570000|2022-04-05 22:26:10|338.83|336.03|338.83|336.03|338.83|336.03|338.76|335.96|0
1649197580000|2022-04-05 22:26:20|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1649197590000|2022-04-05 22:26:30|338.83|336.03|338.76|335.96|338.83|336.03|338.76|335.96|0
1649197600000|2022-04-05 22:26:40|338.83|336.03|338.76|335.96|338.9|336.1|338.76|335.96|0
1649197610000|2022-04-05 22:26:50|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1649197620000|2022-04-05 22:27:00|338.76|335.96|338.62|335.82|338.76|335.96|338.62|335.82|0
1649197630000|2022-04-05 22:27:10|338.76|335.96|338.9|336.1|338.9|336.1|338.76|335.96|0
1649197640000|2022-04-05 22:27:20|338.83|336.03|338.76|335.96|338.83|336.03|338.76|335.96|0
1649197670000|2022-04-05 22:27:50|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1649197690000|2022-04-05 22:28:10|338.55|335.75|338.62|335.82|338.62|335.82|338.55|335.75|0
1649197720000|2022-04-05 22:28:40|338.48|335.68|338.55|335.75|338.55|335.75|338.48|335.68|0
1649197730000|2022-04-05 22:28:50|338.62|335.82|338.48|335.68|338.62|335.82|338.48|335.68|0
1649197740000|2022-04-05 22:29:00|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1649197760000|2022-04-05 22:29:20|338.76|335.96|338.62|335.82|338.76|335.96|338.62|335.82|0
1649197770000|2022-04-05 22:29:30|338.76|335.96|338.62|335.82|338.76|335.96|338.62|335.82|0
1649197790000|2022-04-05 22:29:50|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1649197800000|2022-04-05 22:30:00|339.04|336.24|339.31|336.51|339.31|336.51|339.04|336.24|0
1649197820000|2022-04-05 22:30:20|339.17|336.37|339.17|336.37|339.17|336.37|339.17|336.37|0
1649197830000|2022-04-05 22:30:30|339.1|336.3|339.24|336.44|339.24|336.44|339.1|336.3|0
1649197840000|2022-04-05 22:30:40|339.31|336.51|339.31|336.51|339.31|336.51|339.24|336.44|0
1649197870000|2022-04-05 22:31:10|339.17|336.37|339.17|336.37|339.17|336.37|339.17|336.37|0
1649197880000|2022-04-05 22:31:20|339.24|336.44|339.17|336.37|339.24|336.44|339.17|336.37|0
1649197890000|2022-04-05 22:31:30|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1649197910000|2022-04-05 22:31:50|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1649197920000|2022-04-05 22:32:00|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1649198020000|2022-04-05 22:33:40|339.73|336.93|339.73|336.93|339.73|336.93|339.73|336.93|0
1649198030000|2022-04-05 22:33:50|339.66|336.86|339.59|336.79|339.66|336.86|339.59|336.79|0
1649198040000|2022-04-05 22:34:00|339.73|336.93|339.73|336.93|339.73|336.93|339.73|336.93|0
1649198050000|2022-04-05 22:34:10|339.66|336.86|339.73|336.93|339.73|336.93|339.66|336.86|0
1649198080000|2022-04-05 22:34:40|339.87|337.07|339.73|336.93|339.87|337.07|339.73|336.93|0
1649198110000|2022-04-05 22:35:10|339.87|337.07|339.87|337.07|339.87|337.07|339.87|337.07|0
1649198140000|2022-04-05 22:35:40|340.01|337.21|340.01|337.21|340.01|337.21|340.01|337.21|0
1649198160000|2022-04-05 22:36:00|339.73|336.93|339.73|336.93|339.73|336.93|339.73|336.93|0
1649198180000|2022-04-05 22:36:20|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1649198200000|2022-04-05 22:36:40|339.45|336.65|339.45|336.65|339.45|336.65|339.45|336.65|0
1649198210000|2022-04-05 22:36:50|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1649198290000|2022-04-05 22:38:10|339.45|336.65|339.45|336.65|339.45|336.65|339.45|336.65|0
1649198320000|2022-04-05 22:38:40|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1649198330000|2022-04-05 22:38:50|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1649198340000|2022-04-05 22:39:00|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1649198370000|2022-04-05 22:39:30|339.45|336.65|339.31|336.51|339.45|336.65|339.31|336.51|0
1649198380000|2022-04-05 22:39:40|339.38|336.58|339.45|336.65|339.45|336.65|339.38|336.58|0
1649198420000|2022-04-05 22:40:20|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1649198460000|2022-04-05 22:41:00|339.65|336.85|339.73|336.93|339.73|336.93|339.65|336.85|0
1649198480000|2022-04-05 22:41:20|339.72|336.92|339.59|336.79|339.72|336.92|339.59|336.79|0
1649198530000|2022-04-05 22:42:10|339.72|336.92|339.72|336.92|339.72|336.92|339.72|336.92|0
1649198560000|2022-04-05 22:42:40|339.86|337.06|340.14|337.34|340.14|337.34|339.86|337.06|0
1649198580000|2022-04-05 22:43:00|340.07|337.27|340.14|337.34|340.14|337.34|340.07|337.27|0
1649198620000|2022-04-05 22:43:40|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1649198630000|2022-04-05 22:43:50|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1649198640000|2022-04-05 22:44:00|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1649198670000|2022-04-05 22:44:30|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1649198680000|2022-04-05 22:44:40|340|337.2|340|337.2|340|337.2|340|337.2|0
1649198690000|2022-04-05 22:44:50|340.07|337.27|340|337.2|340.07|337.27|340|337.2|0
1649198720000|2022-04-05 22:45:20|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1649198740000|2022-04-05 22:45:40|340|337.2|340.14|337.34|340.14|337.34|340|337.2|0
1649198760000|2022-04-05 22:46:00|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1649198820000|2022-04-05 22:47:00|340.14|337.34|340|337.2|340.14|337.34|340|337.2|0
1649198830000|2022-04-05 22:47:10|340.07|337.27|340.07|337.27|340.07|337.27|340.07|337.27|0
1649198840000|2022-04-05 22:47:20|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1649198850000|2022-04-05 22:47:30|340|337.2|340.14|337.34|340.14|337.34|340|337.2|0
1649198870000|2022-04-05 22:47:50|340.07|337.27|340|337.2|340.07|337.27|340|337.2|0
1649198890000|2022-04-05 22:48:10|340.07|337.27|340.07|337.27|340.07|337.27|340.07|337.27|0
1649198910000|2022-04-05 22:48:30|340|337.2|340.07|337.27|340.07|337.27|340|337.2|0
1649198920000|2022-04-05 22:48:40|340|337.2|340|337.2|340|337.2|340|337.2|0
1649198950000|2022-04-05 22:49:10|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1649199020000|2022-04-05 22:50:20|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1649199060000|2022-04-05 22:51:00|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1649199070000|2022-04-05 22:51:10|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1649199100000|2022-04-05 22:51:40|340.2|337.4|340.14|337.34|340.2|337.4|340.14|337.34|0
1649199110000|2022-04-05 22:51:50|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1649199180000|2022-04-05 22:53:00|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1649199210000|2022-04-05 22:53:30|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1649199220000|2022-04-05 22:53:40|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1649199240000|2022-04-05 22:54:00|340.55|337.75|340.55|337.75|340.55|337.75|340.55|337.75|0
1649199250000|2022-04-05 22:54:10|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1649199260000|2022-04-05 22:54:20|340.55|337.75|340.48|337.68|340.55|337.75|340.48|337.68|0
1649199270000|2022-04-05 22:54:30|340.55|337.75|340.55|337.75|340.55|337.75|340.55|337.75|0
1649199290000|2022-04-05 22:54:50|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1649199310000|2022-04-05 22:55:10|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1649199320000|2022-04-05 22:55:20|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1649199440000|2022-04-05 22:57:20|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1649199490000|2022-04-05 22:58:10|340.41|337.61|340.27|337.47|340.41|337.61|340.27|337.47|0
1649199630000|2022-04-05 23:00:30|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1649199660000|2022-04-05 23:01:00|340.27|337.47|340.41|337.61|340.41|337.61|340.27|337.47|0
1649199730000|2022-04-05 23:02:10|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1649199750000|2022-04-05 23:02:30|340.13|337.33|340.41|337.61|340.41|337.61|340.13|337.33|0
1649199790000|2022-04-05 23:03:10|340.48|337.68|340.41|337.61|340.48|337.68|340.41|337.61|0
1649199800000|2022-04-05 23:03:20|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1649199860000|2022-04-05 23:04:20|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1649199890000|2022-04-05 23:04:50|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1649199900000|2022-04-05 23:05:00|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1649199930000|2022-04-05 23:05:30|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1649199960000|2022-04-05 23:06:00|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1649199970000|2022-04-05 23:06:10|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1649200010000|2022-04-05 23:06:50|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1649200050000|2022-04-05 23:07:30|339.71|336.91|339.71|336.91|339.71|336.91|339.71|336.91|0
1649200130000|2022-04-05 23:08:50|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1649200140000|2022-04-05 23:09:00|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1649200150000|2022-04-05 23:09:10|339.71|336.91|339.71|336.91|339.71|336.91|339.71|336.91|0
1649200190000|2022-04-05 23:09:50|339.57|336.77|339.57|336.77|339.57|336.77|339.57|336.77|0
1649200200000|2022-04-05 23:10:00|339.71|336.91|339.71|336.91|339.71|336.91|339.71|336.91|0
1649200220000|2022-04-05 23:10:20|339.64|336.84|339.64|336.84|339.71|336.91|339.64|336.84|0
1649200230000|2022-04-05 23:10:30|339.57|336.77|339.57|336.77|339.57|336.77|339.57|336.77|0
1649200250000|2022-04-05 23:10:50|339.64|336.84|339.57|336.77|339.71|336.91|339.57|336.77|0
1649200260000|2022-04-05 23:11:00|339.71|336.91|339.57|336.77|339.71|336.91|339.57|336.77|0
1649200270000|2022-04-05 23:11:10|339.64|336.84|339.71|336.91|339.71|336.91|339.64|336.84|0
1649200280000|2022-04-05 23:11:20|339.57|336.77|339.57|336.77|339.57|336.77|339.57|336.77|0
1649200320000|2022-04-05 23:12:00|339.43|336.63|339.57|336.77|339.57|336.77|339.43|336.63|0
1649200330000|2022-04-05 23:12:10|339.43|336.63|339.5|336.7|339.5|336.7|339.43|336.63|0
1649200340000|2022-04-05 23:12:20|339.43|336.63|339.57|336.77|339.57|336.77|339.43|336.63|0
1649200410000|2022-04-05 23:13:30|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1649200490000|2022-04-05 23:14:50|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1649200550000|2022-04-05 23:15:50|339.15|336.35|339.15|336.35|339.15|336.35|339.15|336.35|0
1649200560000|2022-04-05 23:16:00|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1649200630000|2022-04-05 23:17:10|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1649200670000|2022-04-05 23:17:50|339.29|336.49|339.29|336.49|339.36|336.56|339.29|336.49|0
1649200680000|2022-04-05 23:18:00|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1649200690000|2022-04-05 23:18:10|339.5|336.7|339.57|336.77|339.57|336.77|339.5|336.7|0
1649200700000|2022-04-05 23:18:20|339.43|336.63|339.57|336.77|339.57|336.77|339.43|336.63|0
1649200850000|2022-04-05 23:20:50|339.71|336.91|339.71|336.91|339.71|336.91|339.71|336.91|0
1649200950000|2022-04-05 23:22:30|339.64|336.84|339.57|336.77|339.71|336.91|339.57|336.77|0
1649201080000|2022-04-05 23:24:40|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1649201110000|2022-04-05 23:25:10|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1649201130000|2022-04-05 23:25:30|339.15|336.35|339.15|336.35|339.15|336.35|339.15|336.35|0
1649201250000|2022-04-05 23:27:30|339.01|336.21|339.01|336.21|339.01|336.21|339.01|336.21|0
1649201260000|2022-04-05 23:27:40|339.15|336.35|339.01|336.21|339.15|336.35|339.01|336.21|0
1649201300000|2022-04-05 23:28:20|339.15|336.35|339.15|336.35|339.15|336.35|339.15|336.35|0
1649201310000|2022-04-05 23:28:30|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1649201320000|2022-04-05 23:28:40|339.43|336.63|339.29|336.49|339.43|336.63|339.29|336.49|0
1649201330000|2022-04-05 23:28:50|339.43|336.63|339.35|336.55|339.43|336.63|339.35|336.55|0
1649201340000|2022-04-05 23:29:00|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1649201390000|2022-04-05 23:29:50|339.15|336.35|339.15|336.35|339.15|336.35|339.15|336.35|0
1649201400000|2022-04-05 23:30:00|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1649201450000|2022-04-05 23:30:50|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1649201460000|2022-04-05 23:31:00|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1649201470000|2022-04-05 23:31:10|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1649201530000|2022-04-05 23:32:10|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1649201580000|2022-04-05 23:33:00|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1649201590000|2022-04-05 23:33:10|339.56|336.76|339.56|336.76|339.56|336.76|339.56|336.76|0
1649201740000|2022-04-05 23:35:40|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1649201770000|2022-04-05 23:36:10|339.63|336.83|339.63|336.83|339.7|336.9|339.63|336.83|0
1649201780000|2022-04-05 23:36:20|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1649201800000|2022-04-05 23:36:40|339.56|336.76|339.56|336.76|339.56|336.76|339.56|336.76|0
1649201840000|2022-04-05 23:37:20|339.42|336.62|339.42|336.62|339.42|336.62|339.42|336.62|0
1649201980000|2022-04-05 23:39:40|339.56|336.76|339.56|336.76|339.56|336.76|339.56|336.76|0
1649201990000|2022-04-05 23:39:50|339.49|336.69|339.56|336.76|339.56|336.76|339.49|336.69|0
1649202030000|2022-04-05 23:40:30|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1649202050000|2022-04-05 23:40:50|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1649202060000|2022-04-05 23:41:00|339.7|336.9|339.84|337.04|339.84|337.04|339.7|336.9|0
1649202070000|2022-04-05 23:41:10|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1649202090000|2022-04-05 23:41:30|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1649202100000|2022-04-05 23:41:40|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1649202120000|2022-04-05 23:42:00|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1649202130000|2022-04-05 23:42:10|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1649202140000|2022-04-05 23:42:20|340.46|337.66|340.39|337.59|340.46|337.66|340.39|337.59|0
1649202150000|2022-04-05 23:42:30|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1649202160000|2022-04-05 23:42:40|340.39|337.59|340.39|337.59|340.39|337.59|340.25|337.45|0
1649202170000|2022-04-05 23:42:50|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1649202200000|2022-04-05 23:43:20|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1649202220000|2022-04-05 23:43:40|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1649202230000|2022-04-05 23:43:50|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1649202240000|2022-04-05 23:44:00|340.81|338.01|340.81|338.01|340.88|338.08|340.81|338.01|0
1649202250000|2022-04-05 23:44:10|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1649202260000|2022-04-05 23:44:20|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1649202270000|2022-04-05 23:44:30|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1649202280000|2022-04-05 23:44:40|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1649202300000|2022-04-05 23:45:00|340.67|337.87|340.74|337.94|340.81|338.01|340.67|337.87|0
1649202310000|2022-04-05 23:45:10|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1649202320000|2022-04-05 23:45:20|340.81|338.01|340.67|337.87|340.81|338.01|340.67|337.87|0
1649202340000|2022-04-05 23:45:40|340.53|337.73|340.67|337.87|340.67|337.87|340.53|337.73|0
1649202350000|2022-04-05 23:45:50|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1649202360000|2022-04-05 23:46:00|340.39|337.59|340.53|337.73|340.53|337.73|340.39|337.59|0
1649202380000|2022-04-05 23:46:20|340.39|337.59|340.53|337.73|340.53|337.73|340.39|337.59|0
1649202390000|2022-04-05 23:46:30|340.39|337.59|340.39|337.59|340.53|337.73|340.39|337.59|0
1649202410000|2022-04-05 23:46:50|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1649202430000|2022-04-05 23:47:10|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1649202440000|2022-04-05 23:47:20|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1649202450000|2022-04-05 23:47:30|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1649202480000|2022-04-05 23:48:00|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1649202490000|2022-04-05 23:48:10|340.11|337.31|340.04|337.24|340.11|337.31|340.04|337.24|0
1649202500000|2022-04-05 23:48:20|339.97|337.17|340.11|337.31|340.11|337.31|339.97|337.17|0
1649202540000|2022-04-05 23:49:00|340.18|337.38|340.25|337.45|340.25|337.45|340.18|337.38|0
1649202580000|2022-04-05 23:49:40|340.11|337.31|340.04|337.24|340.11|337.31|340.04|337.24|0
1649202590000|2022-04-05 23:49:50|339.97|337.17|339.97|337.17|340.04|337.24|339.97|337.17|0
1649202600000|2022-04-05 23:50:00|340.11|337.31|340.25|337.45|340.25|337.45|339.97|337.17|0
1649202620000|2022-04-05 23:50:20|340.18|337.38|340.25|337.45|340.25|337.45|340.18|337.38|0
1649202630000|2022-04-05 23:50:30|340.11|337.31|340.25|337.45|340.25|337.45|340.11|337.31|0
1649202640000|2022-04-05 23:50:40|340.11|337.31|340.25|337.45|340.25|337.45|340.11|337.31|0
1649202650000|2022-04-05 23:50:50|340.18|337.38|340.11|337.31|340.18|337.38|340.11|337.31|0
1649202660000|2022-04-05 23:51:00|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1649202700000|2022-04-05 23:51:40|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1649202730000|2022-04-05 23:52:10|340.25|337.45|340.39|337.59|340.39|337.59|340.25|337.45|0
1649202740000|2022-04-05 23:52:20|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1649202750000|2022-04-05 23:52:30|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1649202760000|2022-04-05 23:52:40|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1649202790000|2022-04-05 23:53:10|340.18|337.38|340.11|337.31|340.18|337.38|340.11|337.31|0
1649202800000|2022-04-05 23:53:20|340.04|337.24|340.18|337.38|340.18|337.38|340.04|337.24|0
1649202810000|2022-04-05 23:53:30|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1649202960000|2022-04-05 23:56:00|339.97|337.17|339.83|337.03|339.97|337.17|339.83|337.03|0
1649202990000|2022-04-05 23:56:30|339.69|336.89|339.69|336.89|339.76|336.96|339.69|336.89|0
1649203000000|2022-04-05 23:56:40|339.62|336.82|339.69|336.89|339.69|336.89|339.62|336.82|0
1649203010000|2022-04-05 23:56:50|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649203040000|2022-04-05 23:57:20|339.69|336.89|339.76|336.96|339.76|336.96|339.69|336.89|0
1649203050000|2022-04-05 23:57:30|339.69|336.89|339.83|337.03|339.83|337.03|339.69|336.89|0
1649203060000|2022-04-05 23:57:40|339.69|336.89|339.69|336.89|339.76|336.96|339.69|336.89|0
1649203070000|2022-04-05 23:57:50|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649203080000|2022-04-05 23:58:00|339.41|336.61|339.48|336.68|339.48|336.68|339.41|336.61|0
1649203090000|2022-04-05 23:58:10|339.55|336.75|339.28|336.48|339.55|336.75|339.28|336.48|0
1649203100000|2022-04-05 23:58:20|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1649203110000|2022-04-05 23:58:30|339|336.2|339|336.2|339|336.2|339|336.2|0
1649203120000|2022-04-05 23:58:40|339.06|336.26|339.14|336.34|339.14|336.34|339.06|336.26|0
1649203140000|2022-04-05 23:59:00|339|336.2|339|336.2|339|336.2|339|336.2|0
1649203160000|2022-04-05 23:59:20|339.14|336.34|339.27|336.47|339.27|336.47|339.14|336.34|0
1649203170000|2022-04-05 23:59:30|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1649203180000|2022-04-05 23:59:40|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1649203190000|2022-04-05 23:59:50|339.14|336.34|339.41|336.61|339.41|336.61|339.14|336.34|0
1649203200000|2022-04-06 00:00:00|339.27|336.47|339.27|336.47|339.27|336.47|339.14|336.34|0
1649203210000|2022-04-06 00:00:10|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1649203220000|2022-04-06 00:00:20|339|336.2|338.86|336.06|339|336.2|338.86|336.06|0
1649203240000|2022-04-06 00:00:40|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1649203250000|2022-04-06 00:00:50|338.58|335.78|338.44|335.64|338.58|335.78|338.44|335.64|0
1649203260000|2022-04-06 00:01:00|338.3|335.5|338.3|335.5|338.3|335.5|338.17|335.37|0
1649203280000|2022-04-06 00:01:20|338.17|335.37|338.3|335.5|338.3|335.5|338.17|335.37|0
1649203290000|2022-04-06 00:01:30|338.44|335.64|338.37|335.57|338.44|335.64|338.3|335.5|0
1649203300000|2022-04-06 00:01:40|338.3|335.5|338.17|335.37|338.3|335.5|338.17|335.37|0
1649203310000|2022-04-06 00:01:50|338.3|335.5|338.44|335.64|338.44|335.64|338.3|335.5|0
1649203320000|2022-04-06 00:02:00|338.3|335.5|338.58|335.78|338.58|335.78|338.3|335.5|0
1649203330000|2022-04-06 00:02:10|338.44|335.64|338.3|335.5|338.44|335.64|338.3|335.5|0
1649203340000|2022-04-06 00:02:20|338.23|335.43|338.16|335.36|338.3|335.5|338.16|335.36|0
1649203350000|2022-04-06 00:02:30|338.3|335.5|338.44|335.64|338.44|335.64|338.3|335.5|0
1649203360000|2022-04-06 00:02:40|338.16|335.36|338.3|335.5|338.3|335.5|338.16|335.36|0
1649203370000|2022-04-06 00:02:50|338.16|335.36|338.16|335.36|338.16|335.36|338.03|335.23|0
1649203380000|2022-04-06 00:03:00|338.03|335.23|338.3|335.5|338.3|335.5|338.03|335.23|0
1649203390000|2022-04-06 00:03:10|338.44|335.64|338.16|335.36|338.44|335.64|338.16|335.36|0
1649203400000|2022-04-06 00:03:20|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1649203410000|2022-04-06 00:03:30|338.44|335.64|338.3|335.5|338.44|335.64|338.3|335.5|0
1649203420000|2022-04-06 00:03:40|338.16|335.36|338.3|335.5|338.3|335.5|338.16|335.36|0
1649203430000|2022-04-06 00:03:50|338.44|335.64|338.44|335.64|338.58|335.78|338.3|335.5|0
1649203440000|2022-04-06 00:04:00|338.3|335.5|338.44|335.64|338.44|335.64|338.3|335.5|0
1649203450000|2022-04-06 00:04:10|338.3|335.5|338.44|335.64|338.44|335.64|338.3|335.5|0
1649203460000|2022-04-06 00:04:20|338.58|335.78|338.72|335.92|338.72|335.92|338.58|335.78|0
1649203470000|2022-04-06 00:04:30|338.86|336.06|339|336.2|339|336.2|338.86|336.06|0
1649203480000|2022-04-06 00:04:40|339.13|336.33|338.86|336.06|339.13|336.33|338.86|336.06|0
1649203490000|2022-04-06 00:04:50|338.72|335.92|338.3|335.5|338.72|335.92|338.3|335.5|0
1649203500000|2022-04-06 00:05:00|338.16|335.36|338.16|335.36|338.16|335.36|337.89|335.09|0
1649203510000|2022-04-06 00:05:10|338.3|335.5|338.44|335.64|338.44|335.64|338.3|335.5|0
1649203520000|2022-04-06 00:05:20|338.58|335.78|338.72|335.92|338.72|335.92|338.58|335.78|0
1649203530000|2022-04-06 00:05:30|338.86|336.06|339.27|336.47|339.27|336.47|338.86|336.06|0
1649203540000|2022-04-06 00:05:40|339.41|336.61|339.55|336.75|339.55|336.75|339.41|336.61|0
1649203550000|2022-04-06 00:05:50|339.41|336.61|339.27|336.47|339.41|336.61|339.27|336.47|0
1649203560000|2022-04-06 00:06:00|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1649203570000|2022-04-06 00:06:10|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649203580000|2022-04-06 00:06:20|339.83|337.03|340.1|337.3|340.1|337.3|339.83|337.03|0
1649203590000|2022-04-06 00:06:30|340.24|337.44|340.1|337.3|340.24|337.44|340.1|337.3|0
1649203600000|2022-04-06 00:06:40|339.97|337.17|339.69|336.89|339.97|337.17|339.69|336.89|0
1649203610000|2022-04-06 00:06:50|339.55|336.75|339.69|336.89|339.69|336.89|339.55|336.75|0
1649203620000|2022-04-06 00:07:00|339.55|336.75|339.69|336.89|339.69|336.89|339.55|336.75|0
1649203630000|2022-04-06 00:07:10|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649203640000|2022-04-06 00:07:20|339.41|336.61|339.27|336.47|339.41|336.61|339.27|336.47|0
1649203650000|2022-04-06 00:07:30|339.41|336.61|339.27|336.47|339.41|336.61|339.27|336.47|0
1649203660000|2022-04-06 00:07:40|339.34|336.54|339.41|336.61|339.41|336.61|339.27|336.47|0
1649203670000|2022-04-06 00:07:50|339.13|336.33|339.34|336.54|339.34|336.54|339.13|336.33|0
1649203680000|2022-04-06 00:08:00|339.55|336.75|339.69|336.89|339.69|336.89|339.55|336.75|0
1649203690000|2022-04-06 00:08:10|339.55|336.75|339.69|336.89|339.69|336.89|339.55|336.75|0
1649203700000|2022-04-06 00:08:20|339.75|336.95|339.89|337.09|339.89|337.09|339.75|336.95|0
1649203710000|2022-04-06 00:08:30|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1649203720000|2022-04-06 00:08:40|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1649203730000|2022-04-06 00:08:50|339.96|337.16|339.83|337.03|339.96|337.16|339.83|337.03|0
1649203750000|2022-04-06 00:09:10|339.96|337.16|339.83|337.03|339.96|337.16|339.83|337.03|0
1649203760000|2022-04-06 00:09:20|339.89|337.09|339.55|336.75|339.89|337.09|339.55|336.75|0
1649203770000|2022-04-06 00:09:30|339.61|336.81|339.61|336.81|339.61|336.81|339.61|336.81|0
1649203780000|2022-04-06 00:09:40|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649203790000|2022-04-06 00:09:50|339.69|336.89|339.96|337.16|339.96|337.16|339.69|336.89|0
1649203800000|2022-04-06 00:10:00|340.1|337.3|340.24|337.44|340.24|337.44|340.1|337.3|0
1649203810000|2022-04-06 00:10:10|340.38|337.58|340.24|337.44|340.38|337.58|340.24|337.44|0
1649203830000|2022-04-06 00:10:30|340.38|337.58|340.24|337.44|340.38|337.58|340.24|337.44|0
1649203840000|2022-04-06 00:10:40|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1649203850000|2022-04-06 00:10:50|340.24|337.44|340.1|337.3|340.24|337.44|340.1|337.3|0
1649203860000|2022-04-06 00:11:00|340.24|337.44|340.1|337.3|340.24|337.44|340.1|337.3|0
1649203870000|2022-04-06 00:11:10|340.24|337.44|340.24|337.44|340.24|337.44|340.24|337.44|0
1649203880000|2022-04-06 00:11:20|340.38|337.58|340.24|337.44|340.38|337.58|340.24|337.44|0
1649203890000|2022-04-06 00:11:30|340.38|337.58|340.24|337.44|340.38|337.58|340.24|337.44|0
1649203910000|2022-04-06 00:11:50|340.38|337.58|340.24|337.44|340.38|337.58|340.24|337.44|0
1649203930000|2022-04-06 00:12:10|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1649203980000|2022-04-06 00:13:00|340.8|338|340.66|337.86|340.8|338|340.66|337.86|0
1649203990000|2022-04-06 00:13:10|340.52|337.72|340.38|337.58|340.52|337.72|340.38|337.58|0
1649204000000|2022-04-06 00:13:20|340.52|337.72|340.66|337.86|340.66|337.86|340.52|337.72|0
1649204020000|2022-04-06 00:13:40|340.52|337.72|340.52|337.72|340.52|337.72|340.38|337.58|0
1649204030000|2022-04-06 00:13:50|340.38|337.58|340.66|337.86|340.66|337.86|340.38|337.58|0
1649204040000|2022-04-06 00:14:00|340.52|337.72|340.66|337.86|340.66|337.86|340.52|337.72|0
1649204060000|2022-04-06 00:14:20|340.8|338|340.8|338|340.8|338|340.8|338|0
1649204070000|2022-04-06 00:14:30|340.52|337.72|340.38|337.58|340.52|337.72|340.38|337.58|0
1649204080000|2022-04-06 00:14:40|340.24|337.44|340.38|337.58|340.38|337.58|340.24|337.44|0
1649204100000|2022-04-06 00:15:00|340.31|337.51|340.38|337.58|340.52|337.72|340.31|337.51|0
1649204110000|2022-04-06 00:15:10|340.24|337.44|340.24|337.44|340.38|337.58|340.24|337.44|0
1649204130000|2022-04-06 00:15:30|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1649204140000|2022-04-06 00:15:40|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1649204150000|2022-04-06 00:15:50|340.66|337.86|340.66|337.86|340.72|337.92|340.66|337.86|0
1649204160000|2022-04-06 00:16:00|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1649204170000|2022-04-06 00:16:10|340.38|337.58|340.24|337.44|340.38|337.58|340.24|337.44|0
1649204180000|2022-04-06 00:16:20|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1649204190000|2022-04-06 00:16:30|340.24|337.44|340.24|337.44|340.24|337.44|340.24|337.44|0
1649204200000|2022-04-06 00:16:40|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1649204210000|2022-04-06 00:16:50|340.03|337.23|339.96|337.16|340.1|337.3|339.96|337.16|0
1649204230000|2022-04-06 00:17:10|339.82|337.02|339.96|337.16|339.96|337.16|339.82|337.02|0
1649204240000|2022-04-06 00:17:20|340.1|337.3|340.1|337.3|340.24|337.44|340.1|337.3|0
1649204250000|2022-04-06 00:17:30|339.96|337.16|340.1|337.3|340.1|337.3|339.96|337.16|0
1649204270000|2022-04-06 00:17:50|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1649204280000|2022-04-06 00:18:00|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1649204290000|2022-04-06 00:18:10|339.96|337.16|339.82|337.02|339.96|337.16|339.82|337.02|0
1649204300000|2022-04-06 00:18:20|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1649204310000|2022-04-06 00:18:30|339.54|336.74|339.68|336.88|339.68|336.88|339.54|336.74|0
1649204330000|2022-04-06 00:18:50|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1649204340000|2022-04-06 00:19:00|339.75|336.95|339.68|336.88|339.75|336.95|339.68|336.88|0
1649204350000|2022-04-06 00:19:10|339.82|337.02|339.96|337.16|339.96|337.16|339.82|337.02|0
1649204360000|2022-04-06 00:19:20|339.82|337.02|339.96|337.16|339.96|337.16|339.82|337.02|0
1649204370000|2022-04-06 00:19:30|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1649204380000|2022-04-06 00:19:40|339.68|336.88|339.96|337.16|339.96|337.16|339.68|336.88|0
1649204390000|2022-04-06 00:19:50|339.82|337.02|339.82|337.02|339.96|337.16|339.82|337.02|0
1649204400000|2022-04-06 00:20:00|339.96|337.16|339.82|337.02|339.96|337.16|339.82|337.02|0
1649204410000|2022-04-06 00:20:10|339.96|337.16|339.82|337.02|339.96|337.16|339.82|337.02|0
1649204430000|2022-04-06 00:20:30|339.96|337.16|339.82|337.02|339.96|337.16|339.82|337.02|0
1649204450000|2022-04-06 00:20:50|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1649204460000|2022-04-06 00:21:00|339.82|337.02|339.68|336.88|339.82|337.02|339.68|336.88|0
1649204470000|2022-04-06 00:21:10|339.54|336.74|339.68|336.88|339.68|336.88|339.54|336.74|0
1649204480000|2022-04-06 00:21:20|339.61|336.81|339.54|336.74|339.61|336.81|339.54|336.74|0
1649204490000|2022-04-06 00:21:30|339.61|336.81|339.54|336.74|339.61|336.81|339.54|336.74|0
1649204520000|2022-04-06 00:22:00|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1649204530000|2022-04-06 00:22:10|339.27|336.47|339.4|336.6|339.4|336.6|339.27|336.47|0
1649204540000|2022-04-06 00:22:20|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1649204550000|2022-04-06 00:22:30|339.68|336.88|339.54|336.74|339.68|336.88|339.54|336.74|0
1649204570000|2022-04-06 00:22:50|339.4|336.6|339.68|336.88|339.68|336.88|339.4|336.6|0
1649204580000|2022-04-06 00:23:00|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1649204600000|2022-04-06 00:23:20|339.4|336.6|339.26|336.46|339.4|336.6|339.26|336.46|0
1649204610000|2022-04-06 00:23:30|339.4|336.6|339.4|336.6|339.4|336.6|339.26|336.46|0
1649204620000|2022-04-06 00:23:40|339.26|336.46|339.4|336.6|339.4|336.6|339.26|336.46|0
1649204630000|2022-04-06 00:23:50|339.26|336.46|339.26|336.46|339.26|336.46|339.26|336.46|0
1649204650000|2022-04-06 00:24:10|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1649204660000|2022-04-06 00:24:20|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1649204670000|2022-04-06 00:24:30|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1649204680000|2022-04-06 00:24:40|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1649204690000|2022-04-06 00:24:50|339.47|336.67|339.4|336.6|339.47|336.67|339.4|336.6|0
1649204700000|2022-04-06 00:25:00|339.26|336.46|339.4|336.6|339.47|336.67|339.26|336.46|0
1649204710000|2022-04-06 00:25:10|339.54|336.74|339.54|336.74|339.68|336.88|339.54|336.74|0
1649204720000|2022-04-06 00:25:20|339.4|336.6|339.61|336.81|339.61|336.81|339.4|336.6|0
1649204730000|2022-04-06 00:25:30|339.54|336.74|339.4|336.6|339.54|336.74|339.4|336.6|0
1649204740000|2022-04-06 00:25:40|339.54|336.74|339.4|336.6|339.54|336.74|339.4|336.6|0
1649204760000|2022-04-06 00:26:00|339.26|336.46|339.4|336.6|339.4|336.6|339.26|336.46|0
1649204770000|2022-04-06 00:26:10|339.26|336.46|339.26|336.46|339.26|336.46|339.12|336.32|0
1649204790000|2022-04-06 00:26:30|339.33|336.53|339.26|336.46|339.33|336.53|339.26|336.46|0
1649204800000|2022-04-06 00:26:40|339.12|336.32|339.12|336.32|339.12|336.32|339.12|336.32|0
1649204810000|2022-04-06 00:26:50|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1649204820000|2022-04-06 00:27:00|338.85|336.05|339.12|336.32|339.12|336.32|338.85|336.05|0
1649204830000|2022-04-06 00:27:10|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1649204850000|2022-04-06 00:27:30|338.91|336.11|338.91|336.11|338.91|336.11|338.85|336.05|0
1649204860000|2022-04-06 00:27:40|338.85|336.05|338.71|335.91|338.99|336.19|338.57|335.77|0
1649204870000|2022-04-06 00:27:50|338.57|335.77|338.71|335.91|338.71|335.91|338.57|335.77|0
1649204890000|2022-04-06 00:28:10|338.57|335.77|338.43|335.63|338.57|335.77|338.43|335.63|0
1649204920000|2022-04-06 00:28:40|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1649204930000|2022-04-06 00:28:50|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1649204940000|2022-04-06 00:29:00|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1649204970000|2022-04-06 00:29:30|338.01|335.21|338.15|335.35|338.15|335.35|338.01|335.21|0
1649204980000|2022-04-06 00:29:40|338.08|335.28|338.15|335.35|338.15|335.35|338.08|335.28|0
1649205000000|2022-04-06 00:30:00|338.01|335.21|337.88|335.08|338.01|335.21|337.88|335.08|0
1649205010000|2022-04-06 00:30:10|337.74|334.94|337.32|334.52|337.74|334.94|337.32|334.52|0
1649205020000|2022-04-06 00:30:20|337.53|334.73|337.6|334.8|337.6|334.8|337.53|334.73|0
1649205030000|2022-04-06 00:30:30|337.46|334.66|337.32|334.52|337.46|334.66|337.32|334.52|0
1649205040000|2022-04-06 00:30:40|337.18|334.38|337.32|334.52|337.32|334.52|337.18|334.38|0
1649205050000|2022-04-06 00:30:50|337.25|334.45|337.32|334.52|337.32|334.52|337.18|334.38|0
1649205060000|2022-04-06 00:31:00|337.18|334.38|337.05|334.25|337.18|334.38|337.05|334.25|0
1649205070000|2022-04-06 00:31:10|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1649205080000|2022-04-06 00:31:20|337.25|334.45|337.25|334.45|337.25|334.45|337.25|334.45|0
1649205090000|2022-04-06 00:31:30|337.32|334.52|337.05|334.25|337.32|334.52|337.05|334.25|0
1649205110000|2022-04-06 00:31:50|337.18|334.38|337.25|334.45|337.25|334.45|337.18|334.38|0
1649205120000|2022-04-06 00:32:00|337.18|334.38|337.18|334.38|337.25|334.45|337.18|334.38|0
1649205150000|2022-04-06 00:32:30|337.25|334.45|337.32|334.52|337.32|334.52|337.18|334.38|0
1649205160000|2022-04-06 00:32:40|337.18|334.38|337.32|334.52|337.32|334.52|337.18|334.38|0
1649205170000|2022-04-06 00:32:50|337.18|334.38|337.18|334.38|337.32|334.52|337.18|334.38|0
1649205180000|2022-04-06 00:33:00|337.32|334.52|337.32|334.52|337.46|334.66|337.32|334.52|0
1649205190000|2022-04-06 00:33:10|337.25|334.45|337.18|334.38|337.32|334.52|337.18|334.38|0
1649205200000|2022-04-06 00:33:20|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1649205210000|2022-04-06 00:33:30|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1649205230000|2022-04-06 00:33:50|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1649205240000|2022-04-06 00:34:00|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1649205250000|2022-04-06 00:34:10|337.32|334.52|337.18|334.38|337.32|334.52|337.18|334.38|0
1649205270000|2022-04-06 00:34:30|337.25|334.45|337.18|334.38|337.25|334.45|337.18|334.38|0
1649205280000|2022-04-06 00:34:40|337.04|334.24|337.04|334.24|337.11|334.31|337.04|334.24|0
1649205300000|2022-04-06 00:35:00|336.91|334.11|336.91|334.11|337.04|334.24|336.91|334.11|0
1649205310000|2022-04-06 00:35:10|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1649205330000|2022-04-06 00:35:30|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1649205340000|2022-04-06 00:35:40|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1649205360000|2022-04-06 00:36:00|336.97|334.17|337.04|334.24|337.04|334.24|336.97|334.17|0
1649205380000|2022-04-06 00:36:20|336.9|334.1|336.77|333.97|336.9|334.1|336.77|333.97|0
1649205390000|2022-04-06 00:36:30|336.49|333.69|336.35|333.55|336.49|333.69|336.35|333.55|0
1649205400000|2022-04-06 00:36:40|336.49|333.69|336.35|333.55|336.49|333.69|336.35|333.55|0
1649205410000|2022-04-06 00:36:50|336.49|333.69|336.63|333.83|336.63|333.83|336.49|333.69|0
1649205420000|2022-04-06 00:37:00|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1649205430000|2022-04-06 00:37:10|336.63|333.83|336.63|333.83|336.77|333.97|336.63|333.83|0
1649205440000|2022-04-06 00:37:20|336.77|333.97|336.69|333.89|336.77|333.97|336.63|333.83|0
1649205450000|2022-04-06 00:37:30|336.77|333.97|336.77|333.97|336.77|333.97|336.77|333.97|0
1649205470000|2022-04-06 00:37:50|336.63|333.83|336.63|333.83|336.63|333.83|336.63|333.83|0
1649205480000|2022-04-06 00:38:00|336.77|333.97|336.63|333.83|336.77|333.97|336.63|333.83|0
1649205490000|2022-04-06 00:38:10|336.77|333.97|336.77|333.97|336.77|333.97|336.77|333.97|0
1649205500000|2022-04-06 00:38:20|336.9|334.1|336.9|334.1|336.9|334.1|336.9|334.1|0
1649205510000|2022-04-06 00:38:30|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1649205520000|2022-04-06 00:38:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1649205530000|2022-04-06 00:38:50|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1649205560000|2022-04-06 00:39:20|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1649205570000|2022-04-06 00:39:30|337.25|334.45|337.18|334.38|337.25|334.45|337.18|334.38|0
1649205580000|2022-04-06 00:39:40|337.32|334.52|337.18|334.38|337.32|334.52|337.18|334.38|0
1649205590000|2022-04-06 00:39:50|337.04|334.24|337.32|334.52|337.32|334.52|337.04|334.24|0
1649205600000|2022-04-06 00:40:00|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1649205610000|2022-04-06 00:40:10|337.59|334.79|337.38|334.58|337.59|334.79|337.32|334.52|0
1649205620000|2022-04-06 00:40:20|337.32|334.52|337.38|334.58|337.38|334.58|337.32|334.52|0
1649205630000|2022-04-06 00:40:30|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1649205640000|2022-04-06 00:40:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1649205650000|2022-04-06 00:40:50|337.04|334.24|337.18|334.38|337.32|334.52|337.04|334.24|0
1649205670000|2022-04-06 00:41:10|337.04|334.24|336.97|334.17|337.04|334.24|336.97|334.17|0
1649205680000|2022-04-06 00:41:20|336.9|334.1|336.97|334.17|336.97|334.17|336.9|334.1|0
1649205690000|2022-04-06 00:41:30|337.04|334.24|337.04|334.24|337.04|334.24|336.9|334.1|0
1649205710000|2022-04-06 00:41:50|336.9|334.1|336.9|334.1|336.97|334.17|336.9|334.1|0
1649205720000|2022-04-06 00:42:00|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1649205740000|2022-04-06 00:42:20|336.9|334.1|336.9|334.1|336.9|334.1|336.9|334.1|0
1649205750000|2022-04-06 00:42:30|336.83|334.03|336.76|333.96|336.83|334.03|336.76|333.96|0
1649205760000|2022-04-06 00:42:40|336.63|333.83|336.63|333.83|336.63|333.83|336.63|333.83|0
1649205770000|2022-04-06 00:42:50|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1649205780000|2022-04-06 00:43:00|336.21|333.41|336.35|333.55|336.35|333.55|336.21|333.41|0
1649205790000|2022-04-06 00:43:10|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1649205800000|2022-04-06 00:43:20|336.28|333.48|336.21|333.41|336.35|333.55|336.21|333.41|0
1649205810000|2022-04-06 00:43:30|336.35|333.55|336.49|333.69|336.49|333.69|336.35|333.55|0
1649205820000|2022-04-06 00:43:40|336.63|333.83|336.35|333.55|336.63|333.83|336.35|333.55|0
1649205830000|2022-04-06 00:43:50|336.21|333.41|336.28|333.48|336.35|333.55|336.21|333.41|0
1649205840000|2022-04-06 00:44:00|336.35|333.55|336.42|333.62|336.42|333.62|336.35|333.55|0
1649205850000|2022-04-06 00:44:10|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1649205860000|2022-04-06 00:44:20|336.55|333.75|336.49|333.69|336.55|333.75|336.49|333.69|0
1649205870000|2022-04-06 00:44:30|336.63|333.83|336.62|333.82|336.63|333.83|336.62|333.82|0
1649205880000|2022-04-06 00:44:40|336.76|333.96|336.55|333.75|336.76|333.96|336.55|333.75|0
1649205890000|2022-04-06 00:44:50|336.62|333.82|336.41|333.61|336.62|333.82|336.35|333.55|0
1649205900000|2022-04-06 00:45:00|336.35|333.55|336.07|333.27|336.35|333.55|336.07|333.27|0
1649205920000|2022-04-06 00:45:20|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1649205930000|2022-04-06 00:45:30|335.8|333|335.93|333.13|335.93|333.13|335.8|333|0
1649205940000|2022-04-06 00:45:40|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1649205950000|2022-04-06 00:45:50|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1649205970000|2022-04-06 00:46:10|335.8|333|335.66|332.86|335.8|333|335.66|332.86|0
1649205980000|2022-04-06 00:46:20|335.8|333|335.93|333.13|335.93|333.13|335.8|333|0
1649205990000|2022-04-06 00:46:30|336|333.2|335.8|333|336|333.2|335.8|333|0
1649206000000|2022-04-06 00:46:40|335.93|333.13|335.93|333.13|335.93|333.13|335.8|333|0
1649206010000|2022-04-06 00:46:50|336.07|333.27|336.07|333.27|336.07|333.27|335.93|333.13|0
1649206020000|2022-04-06 00:47:00|336|333.2|335.66|332.86|336|333.2|335.66|332.86|0
1649206030000|2022-04-06 00:47:10|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1649206040000|2022-04-06 00:47:20|335.45|332.65|335.38|332.58|335.45|332.65|335.38|332.58|0
1649206050000|2022-04-06 00:47:30|335.24|332.44|335.24|332.44|335.31|332.51|335.24|332.44|0
1649206070000|2022-04-06 00:47:50|335.17|332.37|335.11|332.31|335.17|332.37|334.97|332.17|0
1649206080000|2022-04-06 00:48:00|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1649206090000|2022-04-06 00:48:10|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1649206100000|2022-04-06 00:48:20|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1649206120000|2022-04-06 00:48:40|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1649206130000|2022-04-06 00:48:50|335.45|332.65|335.38|332.58|335.45|332.65|335.38|332.58|0
1649206140000|2022-04-06 00:49:00|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1649206150000|2022-04-06 00:49:10|335.38|332.58|335.52|332.72|335.52|332.72|335.38|332.58|0
1649206210000|2022-04-06 00:50:10|335.45|332.65|335.52|332.72|335.52|332.72|335.45|332.65|0
1649206230000|2022-04-06 00:50:30|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1649206240000|2022-04-06 00:50:40|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1649206270000|2022-04-06 00:51:10|335.45|332.65|335.38|332.58|335.45|332.65|335.38|332.58|0
1649206280000|2022-04-06 00:51:20|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1649206320000|2022-04-06 00:52:00|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1649206330000|2022-04-06 00:52:10|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1649206350000|2022-04-06 00:52:30|334.97|332.17|335.1|332.3|335.1|332.3|334.97|332.17|0
1649206360000|2022-04-06 00:52:40|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1649206390000|2022-04-06 00:53:10|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1649206400000|2022-04-06 00:53:20|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1649206440000|2022-04-06 00:54:00|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1649206470000|2022-04-06 00:54:30|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1649206480000|2022-04-06 00:54:40|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1649206510000|2022-04-06 00:55:10|335.1|332.3|335.24|332.44|335.24|332.44|335.1|332.3|0
1649206550000|2022-04-06 00:55:50|335.17|332.37|334.96|332.16|335.17|332.37|334.96|332.16|0
1649206600000|2022-04-06 00:56:40|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1649206650000|2022-04-06 00:57:30|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1649206670000|2022-04-06 00:57:50|335.1|332.3|335.03|332.23|335.1|332.3|335.03|332.23|0
1649206680000|2022-04-06 00:58:00|335.1|332.3|334.96|332.16|335.1|332.3|334.96|332.16|0
1649206700000|2022-04-06 00:58:20|334.14|331.34|334|331.2|334.14|331.34|334|331.2|0
1649206710000|2022-04-06 00:58:30|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1649206720000|2022-04-06 00:58:40|334|331.2|333.72|330.92|334|331.2|333.59|330.79|0
1649206740000|2022-04-06 00:59:00|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1649206760000|2022-04-06 00:59:20|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1649206790000|2022-04-06 00:59:50|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1649206800000|2022-04-06 01:00:00|333.51|330.71|333.17|330.37|333.51|330.71|333.17|330.37|0
1649206810000|2022-04-06 01:00:10|333.04|330.24|332.9|330.1|333.04|330.24|332.9|330.1|0
1649206820000|2022-04-06 01:00:20|332.76|329.96|332.9|330.1|332.9|330.1|332.62|329.82|0
1649206830000|2022-04-06 01:00:30|333.04|330.24|333.24|330.44|333.24|330.44|333.04|330.24|0
1649206840000|2022-04-06 01:00:40|333.17|330.37|333.31|330.51|333.31|330.51|333.04|330.24|0
1649206850000|2022-04-06 01:00:50|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1649206860000|2022-04-06 01:01:00|333.31|330.51|333.59|330.79|333.59|330.79|333.31|330.51|0
1649206870000|2022-04-06 01:01:10|333.45|330.65|333.59|330.79|333.59|330.79|333.45|330.65|0
1649206880000|2022-04-06 01:01:20|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1649206890000|2022-04-06 01:01:30|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1649206900000|2022-04-06 01:01:40|333.17|330.37|333.31|330.51|333.31|330.51|333.17|330.37|0
1649206910000|2022-04-06 01:01:50|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1649206930000|2022-04-06 01:02:10|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1649206950000|2022-04-06 01:02:30|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1649206960000|2022-04-06 01:02:40|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1649206970000|2022-04-06 01:02:50|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1649206990000|2022-04-06 01:03:10|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1649207000000|2022-04-06 01:03:20|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1649207010000|2022-04-06 01:03:30|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1649207020000|2022-04-06 01:03:40|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1649207040000|2022-04-06 01:04:00|333.65|330.85|333.58|330.78|333.65|330.85|333.58|330.78|0
1649207050000|2022-04-06 01:04:10|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1649207060000|2022-04-06 01:04:20|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1649207080000|2022-04-06 01:04:40|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1649207120000|2022-04-06 01:05:20|333.79|330.99|333.86|331.06|333.86|331.06|333.79|330.99|0
1649207130000|2022-04-06 01:05:30|333.79|330.99|333.72|330.92|333.79|330.99|333.72|330.92|0
1649207140000|2022-04-06 01:05:40|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1649207160000|2022-04-06 01:06:00|333.72|330.92|333.86|331.06|333.86|331.06|333.72|330.92|0
1649207170000|2022-04-06 01:06:10|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1649207190000|2022-04-06 01:06:30|333.58|330.78|333.45|330.65|333.58|330.78|333.45|330.65|0
1649207200000|2022-04-06 01:06:40|333.58|330.78|333.72|330.92|333.72|330.92|333.58|330.78|0
1649207210000|2022-04-06 01:06:50|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1649207220000|2022-04-06 01:07:00|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1649207230000|2022-04-06 01:07:10|333.72|330.92|333.79|330.99|333.79|330.99|333.72|330.92|0
1649207240000|2022-04-06 01:07:20|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1649207260000|2022-04-06 01:07:40|334|331.2|334.13|331.33|334.13|331.33|334|331.2|0
1649207280000|2022-04-06 01:08:00|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1649207290000|2022-04-06 01:08:10|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1649207300000|2022-04-06 01:08:20|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1649207330000|2022-04-06 01:08:50|334.41|331.61|334.55|331.75|334.55|331.75|334.41|331.61|0
1649207340000|2022-04-06 01:09:00|334.68|331.88|334.82|332.02|334.82|332.02|334.68|331.88|0
1649207350000|2022-04-06 01:09:10|334.68|331.88|334.82|332.02|334.82|332.02|334.68|331.88|0
1649207390000|2022-04-06 01:09:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1649207400000|2022-04-06 01:10:00|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1649207410000|2022-04-06 01:10:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1649207430000|2022-04-06 01:10:30|334.55|331.75|334.54|331.74|334.55|331.75|334.54|331.74|0
1649207450000|2022-04-06 01:10:50|334.41|331.61|334.41|331.61|334.47|331.67|334.41|331.61|0
1649207460000|2022-04-06 01:11:00|334.27|331.47|334.41|331.61|334.41|331.61|334.13|331.33|0
1649207490000|2022-04-06 01:11:30|334.54|331.74|334.41|331.61|334.54|331.74|334.41|331.61|0
1649207510000|2022-04-06 01:11:50|334.47|331.67|334.41|331.61|334.54|331.74|334.41|331.61|0
1649207520000|2022-04-06 01:12:00|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1649207530000|2022-04-06 01:12:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1649207570000|2022-04-06 01:12:50|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1649207580000|2022-04-06 01:13:00|334.41|331.61|334.68|331.88|334.68|331.88|334.41|331.61|0
1649207590000|2022-04-06 01:13:10|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1649207630000|2022-04-06 01:13:50|334.68|331.88|334.61|331.81|334.68|331.88|334.54|331.74|0
1649207640000|2022-04-06 01:14:00|334.54|331.74|334.82|332.02|334.82|332.02|334.54|331.74|0
1649207650000|2022-04-06 01:14:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1649207660000|2022-04-06 01:14:20|334.54|331.74|334.68|331.88|334.68|331.88|334.54|331.74|0
1649207680000|2022-04-06 01:14:40|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1649207690000|2022-04-06 01:14:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1649207700000|2022-04-06 01:15:00|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1649207710000|2022-04-06 01:15:10|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1649207720000|2022-04-06 01:15:20|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1649207770000|2022-04-06 01:16:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1649207780000|2022-04-06 01:16:20|334.75|331.95|334.82|332.02|334.82|332.02|334.75|331.95|0
1649207870000|2022-04-06 01:17:50|335.23|332.43|335.23|332.43|335.23|332.43|335.23|332.43|0
1649207880000|2022-04-06 01:18:00|335.09|332.29|335.51|332.71|335.51|332.71|335.09|332.29|0
1649207900000|2022-04-06 01:18:20|335.64|332.84|335.78|332.98|335.78|332.98|335.64|332.84|0
1649207910000|2022-04-06 01:18:30|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1649207920000|2022-04-06 01:18:40|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1649207930000|2022-04-06 01:18:50|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1649207940000|2022-04-06 01:19:00|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1649207950000|2022-04-06 01:19:10|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1649207960000|2022-04-06 01:19:20|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1649207970000|2022-04-06 01:19:30|336.89|334.09|336.47|333.67|336.89|334.09|336.47|333.67|0
1649207980000|2022-04-06 01:19:40|336.75|333.95|336.61|333.81|336.75|333.95|336.61|333.81|0
1649207990000|2022-04-06 01:19:50|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1649208000000|2022-04-06 01:20:00|336.89|334.09|336.61|333.81|336.89|334.09|336.61|333.81|0
1649208010000|2022-04-06 01:20:10|336.68|333.88|336.61|333.81|336.68|333.88|336.61|333.81|0
1649208020000|2022-04-06 01:20:20|336.47|333.67|336.61|333.81|336.61|333.81|336.47|333.67|0
1649208030000|2022-04-06 01:20:30|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1649208040000|2022-04-06 01:20:40|336.33|333.53|336.4|333.6|336.4|333.6|336.33|333.53|0
1649208050000|2022-04-06 01:20:50|336.47|333.67|336.2|333.4|336.47|333.67|336.2|333.4|0
1649208060000|2022-04-06 01:21:00|336.19|333.39|336.33|333.53|336.33|333.53|336.19|333.39|0
1649208090000|2022-04-06 01:21:30|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1649208100000|2022-04-06 01:21:40|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1649208140000|2022-04-06 01:22:20|336.47|333.67|336.19|333.39|336.47|333.67|336.19|333.39|0
1649208150000|2022-04-06 01:22:30|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1649208170000|2022-04-06 01:22:50|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1649208180000|2022-04-06 01:23:00|336.47|333.67|336.61|333.81|336.61|333.81|336.47|333.67|0
1649208190000|2022-04-06 01:23:10|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1649208200000|2022-04-06 01:23:20|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1649208210000|2022-04-06 01:23:30|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1649208230000|2022-04-06 01:23:50|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1649208240000|2022-04-06 01:24:00|336.81|334.01|336.75|333.95|336.81|334.01|336.75|333.95|0
1649208250000|2022-04-06 01:24:10|336.61|333.81|336.75|333.95|336.75|333.95|336.61|333.81|0
1649208280000|2022-04-06 01:24:40|336.67|333.87|336.75|333.95|336.75|333.95|336.67|333.87|0
1649208290000|2022-04-06 01:24:50|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1649208300000|2022-04-06 01:25:00|336.75|333.95|336.75|333.95|336.88|334.08|336.75|333.95|0
1649208330000|2022-04-06 01:25:30|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1649208340000|2022-04-06 01:25:40|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1649208350000|2022-04-06 01:25:50|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1649208370000|2022-04-06 01:26:10|336.75|333.95|336.61|333.81|336.75|333.95|336.61|333.81|0
1649208380000|2022-04-06 01:26:20|336.75|333.95|336.75|333.95|336.75|333.95|336.61|333.81|0
1649208400000|2022-04-06 01:26:40|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1649208420000|2022-04-06 01:27:00|336.88|334.08|337.02|334.22|337.02|334.22|336.88|334.08|0
1649208470000|2022-04-06 01:27:50|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1649208480000|2022-04-06 01:28:00|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1649208490000|2022-04-06 01:28:10|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1649208500000|2022-04-06 01:28:20|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1649208540000|2022-04-06 01:29:00|336.67|333.87|336.61|333.81|336.67|333.87|336.61|333.81|0
1649208580000|2022-04-06 01:29:40|336.47|333.67|336.61|333.81|336.61|333.81|336.47|333.67|0
1649208590000|2022-04-06 01:29:50|336.47|333.67|336.47|333.67|336.61|333.81|336.47|333.67|0
1649208600000|2022-04-06 01:30:00|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1649208610000|2022-04-06 01:30:10|336.19|333.39|336.33|333.53|336.47|333.67|336.19|333.39|0
1649208620000|2022-04-06 01:30:20|336.47|333.67|336.33|333.53|336.47|333.67|336.33|333.53|0
1649208630000|2022-04-06 01:30:30|336.47|333.67|336.47|333.67|336.47|333.67|336.33|333.53|0
1649208640000|2022-04-06 01:30:40|336.33|333.53|336.19|333.39|336.33|333.53|336.19|333.39|0
1649208650000|2022-04-06 01:30:50|336.33|333.53|336.19|333.39|336.33|333.53|336.19|333.39|0
1649208660000|2022-04-06 01:31:00|336.33|333.53|336.26|333.46|336.33|333.53|336.26|333.46|0
1649208670000|2022-04-06 01:31:10|336.19|333.39|336.05|333.25|336.19|333.39|336.05|333.25|0
1649208690000|2022-04-06 01:31:30|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1649208720000|2022-04-06 01:32:00|335.78|332.98|335.36|332.56|335.78|332.98|335.36|332.56|0
1649208730000|2022-04-06 01:32:10|335.5|332.7|335.64|332.84|335.64|332.84|335.5|332.7|0
1649208740000|2022-04-06 01:32:20|335.78|332.98|335.64|332.84|335.78|332.98|335.64|332.84|0
1649208750000|2022-04-06 01:32:30|335.78|332.98|335.64|332.84|335.78|332.98|335.64|332.84|0
1649208760000|2022-04-06 01:32:40|335.5|332.7|335.78|332.98|335.78|332.98|335.5|332.7|0
1649208770000|2022-04-06 01:32:50|335.64|332.84|335.64|332.84|335.64|332.84|335.64|332.84|0
1649208780000|2022-04-06 01:33:00|335.78|332.98|336.19|333.39|336.19|333.39|335.7|332.9|0
1649208790000|2022-04-06 01:33:10|336.26|333.46|336.05|333.25|336.26|333.46|336.05|333.25|0
1649208800000|2022-04-06 01:33:20|336.19|333.39|335.98|333.18|336.19|333.39|335.91|333.11|0
1649208810000|2022-04-06 01:33:30|336.05|333.25|335.91|333.11|336.05|333.25|335.91|333.11|0
1649208820000|2022-04-06 01:33:40|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1649208840000|2022-04-06 01:34:00|336.19|333.39|336.05|333.25|336.19|333.39|335.91|333.11|0
1649208850000|2022-04-06 01:34:10|335.91|333.11|336.19|333.39|336.19|333.39|335.91|333.11|0
1649208860000|2022-04-06 01:34:20|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1649208870000|2022-04-06 01:34:30|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1649208900000|2022-04-06 01:35:00|336.05|333.25|336.05|333.25|336.26|333.46|336.05|333.25|0
1649208910000|2022-04-06 01:35:10|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1649208920000|2022-04-06 01:35:20|335.91|333.11|336.05|333.25|336.05|333.25|335.91|333.11|0
1649208940000|2022-04-06 01:35:40|336.19|333.39|336.33|333.53|336.33|333.53|336.19|333.39|0
1649208950000|2022-04-06 01:35:50|336.19|333.39|335.91|333.11|336.19|333.39|335.91|333.11|0
1649208960000|2022-04-06 01:36:00|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1649208970000|2022-04-06 01:36:10|335.64|332.84|335.22|332.42|335.64|332.84|335.22|332.42|0
1649208980000|2022-04-06 01:36:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1649208990000|2022-04-06 01:36:30|335.22|332.42|335.36|332.56|335.36|332.56|335.08|332.28|0
1649209000000|2022-04-06 01:36:40|335.43|332.63|335.36|332.56|335.43|332.63|335.36|332.56|0
1649209010000|2022-04-06 01:36:50|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1649209020000|2022-04-06 01:37:00|335.36|332.56|335.5|332.7|335.5|332.7|335.36|332.56|0
1649209030000|2022-04-06 01:37:10|335.64|332.84|335.64|332.84|335.64|332.84|335.64|332.84|0
1649209040000|2022-04-06 01:37:20|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1649209050000|2022-04-06 01:37:30|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1649209060000|2022-04-06 01:37:40|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1649209070000|2022-04-06 01:37:50|335.43|332.63|335.36|332.56|335.5|332.7|335.36|332.56|0
1649209080000|2022-04-06 01:38:00|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1649209090000|2022-04-06 01:38:10|335.43|332.63|335.36|332.56|335.5|332.7|335.36|332.56|0
1649209120000|2022-04-06 01:38:40|335.5|332.7|335.22|332.42|335.5|332.7|335.22|332.42|0
1649209140000|2022-04-06 01:39:00|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1649209150000|2022-04-06 01:39:10|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1649209170000|2022-04-06 01:39:30|335.08|332.28|335.22|332.42|335.22|332.42|335.01|332.21|0
1649209200000|2022-04-06 01:40:00|335.08|332.28|335.15|332.35|335.15|332.35|335.08|332.28|0
1649209210000|2022-04-06 01:40:10|335.22|332.42|335.36|332.56|335.36|332.56|335.22|332.42|0
1649209220000|2022-04-06 01:40:20|335.29|332.49|334.95|332.15|335.29|332.49|334.95|332.15|0
1649209230000|2022-04-06 01:40:30|334.81|332.01|334.81|332.01|334.81|332.01|334.67|331.87|0
1649209240000|2022-04-06 01:40:40|334.74|331.94|334.67|331.87|334.74|331.94|334.67|331.87|0
1649209250000|2022-04-06 01:40:50|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1649209260000|2022-04-06 01:41:00|334.67|331.87|334.74|331.94|334.74|331.94|334.67|331.87|0
1649209270000|2022-04-06 01:41:10|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1649209280000|2022-04-06 01:41:20|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1649209300000|2022-04-06 01:41:40|334.67|331.87|334.81|332.01|334.81|332.01|334.67|331.87|0
1649209310000|2022-04-06 01:41:50|334.94|332.14|335.08|332.28|335.08|332.28|334.94|332.14|0
1649209330000|2022-04-06 01:42:10|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1649209340000|2022-04-06 01:42:20|335.15|332.35|335.22|332.42|335.36|332.56|335.15|332.35|0
1649209360000|2022-04-06 01:42:40|335.08|332.28|335.22|332.42|335.22|332.42|335.08|332.28|0
1649209370000|2022-04-06 01:42:50|335.15|332.35|335.36|332.56|335.36|332.56|335.15|332.35|0
1649209400000|2022-04-06 01:43:20|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1649209410000|2022-04-06 01:43:30|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1649209420000|2022-04-06 01:43:40|335.22|332.42|335.36|332.56|335.36|332.56|335.22|332.42|0
1649209430000|2022-04-06 01:43:50|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1649209440000|2022-04-06 01:44:00|335.22|332.42|335.22|332.42|335.29|332.49|335.22|332.42|0
1649209460000|2022-04-06 01:44:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1649209470000|2022-04-06 01:44:30|335.49|332.69|335.36|332.56|335.49|332.69|335.36|332.56|0
1649209480000|2022-04-06 01:44:40|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1649209490000|2022-04-06 01:44:50|335.36|332.56|335.49|332.69|335.49|332.69|335.36|332.56|0
1649209500000|2022-04-06 01:45:00|335.42|332.62|335.36|332.56|335.42|332.62|335.36|332.56|0
1649209510000|2022-04-06 01:45:10|335.22|332.42|334.94|332.14|335.22|332.42|334.94|332.14|0
1649209520000|2022-04-06 01:45:20|335.01|332.21|334.94|332.14|335.01|332.21|334.94|332.14|0
1649209530000|2022-04-06 01:45:30|334.67|331.87|334.53|331.73|334.67|331.87|334.53|331.73|0
1649209540000|2022-04-06 01:45:40|334.67|331.87|334.81|332.01|334.81|332.01|334.67|331.87|0
1649209550000|2022-04-06 01:45:50|334.94|332.14|334.53|331.73|334.94|332.14|334.53|331.73|0
1649209560000|2022-04-06 01:46:00|334.12|331.32|333.98|331.18|334.12|331.32|333.98|331.18|0
1649209570000|2022-04-06 01:46:10|334.12|331.32|333.7|330.9|334.12|331.32|333.7|330.9|0
1649209580000|2022-04-06 01:46:20|333.77|330.97|333.57|330.77|333.84|331.04|333.57|330.77|0
1649209590000|2022-04-06 01:46:30|333.7|330.9|333.84|331.04|333.84|331.04|333.7|330.9|0
1649209600000|2022-04-06 01:46:40|334.12|331.32|334.25|331.45|334.25|331.45|334.12|331.32|0
1649209610000|2022-04-06 01:46:50|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1649209620000|2022-04-06 01:47:00|334.25|331.45|334.39|331.59|334.39|331.59|334.12|331.32|0
1649209630000|2022-04-06 01:47:10|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1649209640000|2022-04-06 01:47:20|334.67|331.87|334.67|331.87|334.8|332|334.67|331.87|0
1649209650000|2022-04-06 01:47:30|334.53|331.73|334.67|331.87|334.67|331.87|334.53|331.73|0
1649209660000|2022-04-06 01:47:40|334.6|331.8|334.8|332|334.8|332|334.53|331.73|0
1649209670000|2022-04-06 01:47:50|334.94|332.14|334.8|332|334.94|332.14|334.8|332|0
1649209680000|2022-04-06 01:48:00|334.53|331.73|334.39|331.59|334.53|331.73|334.39|331.59|0
1649209690000|2022-04-06 01:48:10|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1649209700000|2022-04-06 01:48:20|334.39|331.59|334.53|331.73|334.53|331.73|334.39|331.59|0
1649209710000|2022-04-06 01:48:30|334.39|331.59|334.25|331.45|334.39|331.59|334.25|331.45|0
1649209720000|2022-04-06 01:48:40|334.39|331.59|334.53|331.73|334.53|331.73|334.39|331.59|0
1649209730000|2022-04-06 01:48:50|334.8|332|334.8|332|334.8|332|334.8|332|0
1649209740000|2022-04-06 01:49:00|334.67|331.87|335.22|332.42|335.22|332.42|334.67|331.87|0
1649209750000|2022-04-06 01:49:10|335.15|332.35|334.94|332.14|335.15|332.35|334.94|332.14|0
1649209760000|2022-04-06 01:49:20|334.8|332|334.67|331.87|334.8|332|334.67|331.87|0
1649209770000|2022-04-06 01:49:30|334.8|332|334.8|332|334.8|332|334.8|332|0
1649209780000|2022-04-06 01:49:40|334.67|331.87|334.8|332|334.8|332|334.67|331.87|0
1649209800000|2022-04-06 01:50:00|334.53|331.73|334.8|332|334.94|332.14|334.53|331.73|0
1649209810000|2022-04-06 01:50:10|334.94|332.14|334.8|332|334.94|332.14|334.8|332|0
1649209820000|2022-04-06 01:50:20|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1649209840000|2022-04-06 01:50:40|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1649209850000|2022-04-06 01:50:50|335.22|332.42|334.94|332.14|335.22|332.42|334.94|332.14|0
1649209860000|2022-04-06 01:51:00|335.01|332.21|335.22|332.42|335.22|332.42|335.01|332.21|0
1649209870000|2022-04-06 01:51:10|335.08|332.28|335.14|332.34|335.14|332.34|335.08|332.28|0
1649209880000|2022-04-06 01:51:20|335.08|332.28|334.53|331.73|335.08|332.28|334.53|331.73|0
1649209890000|2022-04-06 01:51:30|334.67|331.87|334.8|332|334.8|332|334.67|331.87|0
1649209900000|2022-04-06 01:51:40|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1649209910000|2022-04-06 01:51:50|334.73|331.93|334.53|331.73|334.73|331.93|334.53|331.73|0
1649209920000|2022-04-06 01:52:00|334.39|331.59|334.53|331.73|334.53|331.73|334.39|331.59|0
1649209930000|2022-04-06 01:52:10|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1649209940000|2022-04-06 01:52:20|334.53|331.73|334.25|331.45|334.53|331.73|334.25|331.45|0
1649209950000|2022-04-06 01:52:30|334.39|331.59|334.25|331.45|334.39|331.59|334.25|331.45|0
1649209960000|2022-04-06 01:52:40|334.39|331.59|334.66|331.86|334.66|331.86|334.39|331.59|0
1649209970000|2022-04-06 01:52:50|334.53|331.73|334.25|331.45|334.66|331.86|334.25|331.45|0
1649209980000|2022-04-06 01:53:00|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1649209990000|2022-04-06 01:53:10|334.46|331.66|334.45|331.65|334.46|331.66|334.39|331.59|0
1649210000000|2022-04-06 01:53:20|334.53|331.73|334.39|331.59|334.53|331.73|334.39|331.59|0
1649210010000|2022-04-06 01:53:30|334.53|331.73|334.25|331.45|334.53|331.73|334.25|331.45|0
1649210030000|2022-04-06 01:53:50|334.39|331.59|334.39|331.59|334.39|331.59|334.32|331.52|0
1649210040000|2022-04-06 01:54:00|334.25|331.45|334.25|331.45|334.39|331.59|334.25|331.45|0
1649210050000|2022-04-06 01:54:10|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1649210060000|2022-04-06 01:54:20|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1649210070000|2022-04-06 01:54:30|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1649210080000|2022-04-06 01:54:40|333.98|331.18|333.84|331.04|333.98|331.18|333.84|331.04|0
1649210100000|2022-04-06 01:55:00|333.98|331.18|333.84|331.04|333.98|331.18|333.84|331.04|0
1649210110000|2022-04-06 01:55:10|333.7|330.9|333.56|330.76|333.7|330.9|333.56|330.76|0
1649210120000|2022-04-06 01:55:20|333.63|330.83|333.7|330.9|333.7|330.9|333.63|330.83|0
1649210130000|2022-04-06 01:55:30|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1649210140000|2022-04-06 01:55:40|333.98|331.18|333.84|331.04|333.98|331.18|333.84|331.04|0
1649210150000|2022-04-06 01:55:50|333.7|330.9|333.56|330.76|333.7|330.9|333.56|330.76|0
1649210160000|2022-04-06 01:56:00|333.63|330.83|333.7|330.9|333.7|330.9|333.56|330.76|0
1649210180000|2022-04-06 01:56:20|333.56|330.76|333.84|331.04|333.84|331.04|333.56|330.76|0
1649210190000|2022-04-06 01:56:30|333.97|331.17|333.84|331.04|333.97|331.17|333.84|331.04|0
1649210200000|2022-04-06 01:56:40|333.97|331.17|333.97|331.17|333.97|331.17|333.9|331.1|0
1649210220000|2022-04-06 01:57:00|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1649210240000|2022-04-06 01:57:20|334.04|331.24|334.11|331.31|334.11|331.31|334.04|331.24|0
1649210250000|2022-04-06 01:57:30|333.97|331.17|333.84|331.04|333.97|331.17|333.7|330.9|0
1649210260000|2022-04-06 01:57:40|333.97|331.17|333.84|331.04|333.97|331.17|333.84|331.04|0
1649210270000|2022-04-06 01:57:50|333.77|330.97|333.7|330.9|333.84|331.04|333.7|330.9|0
1649210280000|2022-04-06 01:58:00|333.56|330.76|333.42|330.62|333.56|330.76|333.15|330.35|0
1649210290000|2022-04-06 01:58:10|333.29|330.49|333.42|330.62|333.42|330.62|333.29|330.49|0
1649210300000|2022-04-06 01:58:20|333.29|330.49|333.42|330.62|333.42|330.62|333.29|330.49|0
1649210310000|2022-04-06 01:58:30|333.35|330.55|333.56|330.76|333.56|330.76|333.35|330.55|0
1649210320000|2022-04-06 01:58:40|333.7|330.9|333.42|330.62|333.7|330.9|333.42|330.62|0
1649210330000|2022-04-06 01:58:50|333.56|330.76|333.42|330.62|333.56|330.76|333.42|330.62|0
1649210340000|2022-04-06 01:59:00|333.29|330.49|333.01|330.21|333.29|330.49|333.01|330.21|0
1649210350000|2022-04-06 01:59:10|333.15|330.35|333.08|330.28|333.15|330.35|333.08|330.28|0
1649210360000|2022-04-06 01:59:20|333.15|330.35|332.87|330.07|333.15|330.35|332.87|330.07|0
1649210370000|2022-04-06 01:59:30|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1649210380000|2022-04-06 01:59:40|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1649210390000|2022-04-06 01:59:50|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1649210400000|2022-04-06 02:00:00|333.15|330.35|333.35|330.55|333.35|330.55|333.15|330.35|0
1649210410000|2022-04-06 02:00:10|333.29|330.49|333.84|331.04|333.84|331.04|333.29|330.49|0
1649210420000|2022-04-06 02:00:20|333.97|331.17|333.7|330.9|333.97|331.17|333.7|330.9|0
1649210430000|2022-04-06 02:00:30|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1649210440000|2022-04-06 02:00:40|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1649210450000|2022-04-06 02:00:50|333.97|331.17|333.84|331.04|333.97|331.17|333.84|331.04|0
1649210460000|2022-04-06 02:01:00|333.76|330.96|333.97|331.17|333.97|331.17|333.76|330.96|0
1649210470000|2022-04-06 02:01:10|333.84|331.04|333.97|331.17|333.97|331.17|333.84|331.04|0
1649210480000|2022-04-06 02:01:20|333.84|331.04|333.83|331.03|333.84|331.04|333.83|331.03|0
1649210490000|2022-04-06 02:01:30|333.7|330.9|333.7|330.9|333.76|330.96|333.7|330.9|0
1649210500000|2022-04-06 02:01:40|333.56|330.76|333.7|330.9|333.83|331.03|333.56|330.76|0
1649210520000|2022-04-06 02:02:00|333.76|330.96|333.83|331.03|333.83|331.03|333.76|330.96|0
1649210550000|2022-04-06 02:02:30|333.7|330.9|333.56|330.76|333.7|330.9|333.56|330.76|0
1649210570000|2022-04-06 02:02:50|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1649210580000|2022-04-06 02:03:00|333.56|330.76|333.7|330.9|333.7|330.9|333.56|330.76|0
1649210590000|2022-04-06 02:03:10|333.76|330.96|333.7|330.9|333.76|330.96|333.7|330.9|0
1649210600000|2022-04-06 02:03:20|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1649210620000|2022-04-06 02:03:40|333.63|330.83|333.42|330.62|333.63|330.83|333.42|330.62|0
1649210640000|2022-04-06 02:04:00|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1649210650000|2022-04-06 02:04:10|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1649210660000|2022-04-06 02:04:20|333.56|330.76|333.42|330.62|333.56|330.76|333.42|330.62|0
1649210670000|2022-04-06 02:04:30|333.28|330.48|333.42|330.62|333.42|330.62|333.28|330.48|0
1649210680000|2022-04-06 02:04:40|333.28|330.48|333.42|330.62|333.42|330.62|333.28|330.48|0
1649210700000|2022-04-06 02:05:00|333.56|330.76|333.7|330.9|333.7|330.9|333.56|330.76|0
1649210710000|2022-04-06 02:05:10|333.56|330.76|333.42|330.62|333.56|330.76|333.42|330.62|0
1649210720000|2022-04-06 02:05:20|333.49|330.69|333.42|330.62|333.56|330.76|333.42|330.62|0
1649210740000|2022-04-06 02:05:40|333.56|330.76|333.7|330.9|333.7|330.9|333.56|330.76|0
1649210750000|2022-04-06 02:05:50|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1649210760000|2022-04-06 02:06:00|333.7|330.9|333.9|331.1|333.97|331.17|333.7|330.9|0
1649210770000|2022-04-06 02:06:10|333.97|331.17|334.11|331.31|334.11|331.31|333.97|331.17|0
1649210800000|2022-04-06 02:06:40|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1649210830000|2022-04-06 02:07:10|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1649210840000|2022-04-06 02:07:20|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1649210850000|2022-04-06 02:07:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1649210860000|2022-04-06 02:07:40|334.25|331.45|334.24|331.44|334.25|331.45|334.24|331.44|0
1649210890000|2022-04-06 02:08:10|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1649210900000|2022-04-06 02:08:20|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1649210930000|2022-04-06 02:08:50|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1649210950000|2022-04-06 02:09:10|334.24|331.44|334.38|331.58|334.38|331.58|334.24|331.44|0
1649210960000|2022-04-06 02:09:20|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1649210970000|2022-04-06 02:09:30|334.38|331.58|334.66|331.86|334.66|331.86|334.38|331.58|0
1649210980000|2022-04-06 02:09:40|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1649211010000|2022-04-06 02:10:10|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1649211020000|2022-04-06 02:10:20|334.72|331.92|334.66|331.86|334.72|331.92|334.66|331.86|0
1649211030000|2022-04-06 02:10:30|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1649211040000|2022-04-06 02:10:40|334.59|331.79|334.66|331.86|334.66|331.86|334.59|331.79|0
1649211050000|2022-04-06 02:10:50|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1649211070000|2022-04-06 02:11:10|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1649211080000|2022-04-06 02:11:20|334.52|331.72|334.38|331.58|334.52|331.72|334.38|331.58|0
1649211090000|2022-04-06 02:11:30|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1649211100000|2022-04-06 02:11:40|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1649211110000|2022-04-06 02:11:50|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1649211120000|2022-04-06 02:12:00|334.38|331.58|334.24|331.44|334.38|331.58|334.11|331.31|0
1649211130000|2022-04-06 02:12:10|334.11|331.31|333.83|331.03|334.11|331.31|333.83|331.03|0
1649211150000|2022-04-06 02:12:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1649211170000|2022-04-06 02:12:50|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1649211180000|2022-04-06 02:13:00|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1649211190000|2022-04-06 02:13:10|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1649211200000|2022-04-06 02:13:20|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1649211210000|2022-04-06 02:13:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1649211220000|2022-04-06 02:13:40|334.03|331.23|333.97|331.17|334.03|331.23|333.97|331.17|0
1649211230000|2022-04-06 02:13:50|334.03|331.23|334.1|331.3|334.1|331.3|333.97|331.17|0
1649211240000|2022-04-06 02:14:00|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1649211260000|2022-04-06 02:14:20|333.97|331.17|333.83|331.03|333.97|331.17|333.83|331.03|0
1649211270000|2022-04-06 02:14:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1649211280000|2022-04-06 02:14:40|333.83|331.03|333.97|331.17|333.97|331.17|333.83|331.03|0
1649211300000|2022-04-06 02:15:00|333.9|331.1|333.97|331.17|333.97|331.17|333.9|331.1|0
1649211310000|2022-04-06 02:15:10|334.03|331.23|333.97|331.17|334.03|331.23|333.97|331.17|0
1649211330000|2022-04-06 02:15:30|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1649211340000|2022-04-06 02:15:40|333.76|330.96|333.69|330.89|333.76|330.96|333.69|330.89|0
1649211360000|2022-04-06 02:16:00|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1649211370000|2022-04-06 02:16:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1649211380000|2022-04-06 02:16:20|333.55|330.75|333.62|330.82|333.69|330.89|333.55|330.75|0
1649211390000|2022-04-06 02:16:30|333.55|330.75|333.55|330.75|333.69|330.89|333.55|330.75|0
1649211420000|2022-04-06 02:17:00|333.62|330.82|333.55|330.75|333.62|330.82|333.55|330.75|0
1649211430000|2022-04-06 02:17:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1649211440000|2022-04-06 02:17:20|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1649211460000|2022-04-06 02:17:40|333.69|330.89|333.83|331.03|333.83|331.03|333.69|330.89|0
1649211480000|2022-04-06 02:18:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1649211530000|2022-04-06 02:18:50|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1649211540000|2022-04-06 02:19:00|333.62|330.82|333.76|330.96|333.83|331.03|333.62|330.82|0
1649211550000|2022-04-06 02:19:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1649211570000|2022-04-06 02:19:30|333.55|330.75|333.55|330.75|333.55|330.75|333.41|330.61|0
1649211590000|2022-04-06 02:19:50|333.41|330.61|333.55|330.75|333.55|330.75|333.41|330.61|0
1649211600000|2022-04-06 02:20:00|333.41|330.61|333.55|330.75|333.55|330.75|333.41|330.61|0
1649211610000|2022-04-06 02:20:10|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1649211620000|2022-04-06 02:20:20|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1649211670000|2022-04-06 02:21:10|333.62|330.82|333.55|330.75|333.62|330.82|333.55|330.75|0
1649211680000|2022-04-06 02:21:20|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1649211690000|2022-04-06 02:21:30|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1649211700000|2022-04-06 02:21:40|333.96|331.16|334.1|331.3|334.1|331.3|333.96|331.16|0
1649211730000|2022-04-06 02:22:10|334.03|331.23|334.1|331.3|334.1|331.3|334.03|331.23|0
1649211740000|2022-04-06 02:22:20|333.96|331.16|334.1|331.3|334.1|331.3|333.96|331.16|0
1649211750000|2022-04-06 02:22:30|334.24|331.44|334.1|331.3|334.24|331.44|334.1|331.3|0
1649211770000|2022-04-06 02:22:50|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1649211780000|2022-04-06 02:23:00|334.1|331.3|334.24|331.44|334.38|331.58|334.1|331.3|0
1649211790000|2022-04-06 02:23:10|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1649211800000|2022-04-06 02:23:20|334.03|331.23|334.1|331.3|334.1|331.3|334.03|331.23|0
1649211830000|2022-04-06 02:23:50|333.96|331.16|333.96|331.16|334.1|331.3|333.96|331.16|0
1649211840000|2022-04-06 02:24:00|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1649211880000|2022-04-06 02:24:40|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1649211920000|2022-04-06 02:25:20|334.38|331.58|334.24|331.44|334.38|331.58|334.24|331.44|0
1649212010000|2022-04-06 02:26:50|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1649212030000|2022-04-06 02:27:10|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1649212040000|2022-04-06 02:27:20|334.51|331.71|334.65|331.85|334.65|331.85|334.51|331.71|0
1649212050000|2022-04-06 02:27:30|334.79|331.99|334.79|331.99|334.92|332.12|334.79|331.99|0
1649212060000|2022-04-06 02:27:40|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1649212070000|2022-04-06 02:27:50|334.79|331.99|334.92|332.12|334.92|332.12|334.79|331.99|0
1649212080000|2022-04-06 02:28:00|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1649212090000|2022-04-06 02:28:10|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1649212100000|2022-04-06 02:28:20|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1649212110000|2022-04-06 02:28:30|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1649212130000|2022-04-06 02:28:50|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1649212140000|2022-04-06 02:29:00|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1649212150000|2022-04-06 02:29:10|334.65|331.85|334.79|331.99|334.79|331.99|334.65|331.85|0
1649212180000|2022-04-06 02:29:40|334.65|331.85|334.65|331.85|334.79|331.99|334.65|331.85|0
1649212200000|2022-04-06 02:30:00|334.51|331.71|334.51|331.71|334.65|331.85|334.51|331.71|0
1649212210000|2022-04-06 02:30:10|334.65|331.85|334.71|331.91|334.71|331.91|334.65|331.85|0
1649212220000|2022-04-06 02:30:20|334.79|331.99|334.65|331.85|334.79|331.99|334.65|331.85|0
1649212250000|2022-04-06 02:30:50|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1649212260000|2022-04-06 02:31:00|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1649212270000|2022-04-06 02:31:10|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1649212290000|2022-04-06 02:31:30|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1649212310000|2022-04-06 02:31:50|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1649212320000|2022-04-06 02:32:00|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1649212330000|2022-04-06 02:32:10|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1649212340000|2022-04-06 02:32:20|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1649212350000|2022-04-06 02:32:30|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1649212380000|2022-04-06 02:33:00|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1649212390000|2022-04-06 02:33:10|335.06|332.26|335.06|332.26|335.06|332.26|334.92|332.12|0
1649212410000|2022-04-06 02:33:30|334.92|332.12|335.2|332.4|335.2|332.4|334.92|332.12|0
1649212420000|2022-04-06 02:33:40|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1649212430000|2022-04-06 02:33:50|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1649212440000|2022-04-06 02:34:00|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1649212450000|2022-04-06 02:34:10|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1649212460000|2022-04-06 02:34:20|335.34|332.54|335.2|332.4|335.34|332.54|335.06|332.26|0
1649212470000|2022-04-06 02:34:30|335.13|332.33|335.06|332.26|335.13|332.33|335.06|332.26|0
1649212480000|2022-04-06 02:34:40|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1649212500000|2022-04-06 02:35:00|335.34|332.54|335.34|332.54|335.47|332.67|335.34|332.54|0
1649212510000|2022-04-06 02:35:10|335.47|332.67|335.61|332.81|335.61|332.81|335.47|332.67|0
1649212520000|2022-04-06 02:35:20|335.47|332.67|335.2|332.4|335.47|332.67|335.2|332.4|0
1649212530000|2022-04-06 02:35:30|335.13|332.33|335.2|332.4|335.2|332.4|335.13|332.33|0
1649212560000|2022-04-06 02:36:00|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649212580000|2022-04-06 02:36:20|335.4|332.6|335.47|332.67|335.47|332.67|335.4|332.6|0
1649212590000|2022-04-06 02:36:30|335.33|332.53|335.47|332.67|335.47|332.67|335.33|332.53|0
1649212600000|2022-04-06 02:36:40|335.61|332.81|335.47|332.67|335.61|332.81|335.47|332.67|0
1649212630000|2022-04-06 02:37:10|335.61|332.81|335.61|332.81|335.61|332.81|335.47|332.67|0
1649212690000|2022-04-06 02:38:10|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1649212700000|2022-04-06 02:38:20|335.61|332.81|335.75|332.95|335.75|332.95|335.61|332.81|0
1649212710000|2022-04-06 02:38:30|335.61|332.81|335.68|332.88|335.68|332.88|335.61|332.81|0
1649212720000|2022-04-06 02:38:40|335.61|332.81|335.75|332.95|335.75|332.95|335.61|332.81|0
1649212730000|2022-04-06 02:38:50|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1649212740000|2022-04-06 02:39:00|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1649212750000|2022-04-06 02:39:10|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1649212770000|2022-04-06 02:39:30|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1649212800000|2022-04-06 02:40:00|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1649212810000|2022-04-06 02:40:10|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1649212820000|2022-04-06 02:40:20|335.61|332.81|335.75|332.95|335.75|332.95|335.61|332.81|0
1649212830000|2022-04-06 02:40:30|335.67|332.87|335.61|332.81|335.67|332.87|335.61|332.81|0
1649212870000|2022-04-06 02:41:10|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1649212880000|2022-04-06 02:41:20|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1649212890000|2022-04-06 02:41:30|335.47|332.67|335.61|332.81|335.61|332.81|335.47|332.67|0
1649212900000|2022-04-06 02:41:40|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1649212930000|2022-04-06 02:42:10|335.61|332.81|335.75|332.95|335.75|332.95|335.61|332.81|0
1649212940000|2022-04-06 02:42:20|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1649212950000|2022-04-06 02:42:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1649212960000|2022-04-06 02:42:40|335.61|332.81|335.47|332.67|335.61|332.81|335.47|332.67|0
1649212970000|2022-04-06 02:42:50|335.33|332.53|335.19|332.39|335.33|332.53|335.19|332.39|0
1649213000000|2022-04-06 02:43:20|335.26|332.46|335.33|332.53|335.33|332.53|335.26|332.46|0
1649213010000|2022-04-06 02:43:30|335.26|332.46|335.06|332.26|335.26|332.46|335.06|332.26|0
1649213020000|2022-04-06 02:43:40|335.19|332.39|335.19|332.39|335.19|332.39|335.06|332.26|0
1649213030000|2022-04-06 02:43:50|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213050000|2022-04-06 02:44:10|335.4|332.6|335.47|332.67|335.47|332.67|335.4|332.6|0
1649213060000|2022-04-06 02:44:20|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213070000|2022-04-06 02:44:30|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649213090000|2022-04-06 02:44:50|335.26|332.46|335.33|332.53|335.33|332.53|335.26|332.46|0
1649213120000|2022-04-06 02:45:20|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1649213130000|2022-04-06 02:45:30|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213140000|2022-04-06 02:45:40|335.26|332.46|335.19|332.39|335.26|332.46|335.19|332.39|0
1649213160000|2022-04-06 02:46:00|335.05|332.25|335.12|332.32|335.19|332.39|335.05|332.25|0
1649213170000|2022-04-06 02:46:10|335.19|332.39|335.05|332.25|335.19|332.39|335.05|332.25|0
1649213180000|2022-04-06 02:46:20|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649213190000|2022-04-06 02:46:30|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213220000|2022-04-06 02:47:00|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649213250000|2022-04-06 02:47:30|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1649213260000|2022-04-06 02:47:40|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649213270000|2022-04-06 02:47:50|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1649213280000|2022-04-06 02:48:00|335.19|332.39|334.92|332.12|335.19|332.39|334.92|332.12|0
1649213290000|2022-04-06 02:48:10|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1649213300000|2022-04-06 02:48:20|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1649213390000|2022-04-06 02:49:50|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1649213420000|2022-04-06 02:50:20|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1649213430000|2022-04-06 02:50:30|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649213450000|2022-04-06 02:50:50|335.26|332.46|335.19|332.39|335.26|332.46|335.19|332.39|0
1649213460000|2022-04-06 02:51:00|335.33|332.53|335.19|332.39|335.33|332.53|335.19|332.39|0
1649213490000|2022-04-06 02:51:30|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1649213500000|2022-04-06 02:51:40|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649213510000|2022-04-06 02:51:50|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213520000|2022-04-06 02:52:00|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649213530000|2022-04-06 02:52:10|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1649213560000|2022-04-06 02:52:40|334.91|332.11|335.05|332.25|335.05|332.25|334.91|332.11|0
1649213570000|2022-04-06 02:52:50|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649213640000|2022-04-06 02:54:00|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213650000|2022-04-06 02:54:10|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1649213720000|2022-04-06 02:55:20|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1649213730000|2022-04-06 02:55:30|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1649213740000|2022-04-06 02:55:40|335.53|332.73|335.46|332.66|335.6|332.8|335.46|332.66|0
1649213750000|2022-04-06 02:55:50|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213770000|2022-04-06 02:56:10|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1649213780000|2022-04-06 02:56:20|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213790000|2022-04-06 02:56:30|335.19|332.39|335.33|332.53|335.33|332.53|335.19|332.39|0
1649213800000|2022-04-06 02:56:40|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1649213810000|2022-04-06 02:56:50|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213820000|2022-04-06 02:57:00|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1649213830000|2022-04-06 02:57:10|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213840000|2022-04-06 02:57:20|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1649213850000|2022-04-06 02:57:30|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213890000|2022-04-06 02:58:10|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1649213900000|2022-04-06 02:58:20|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1649213930000|2022-04-06 02:58:50|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1649213940000|2022-04-06 02:59:00|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1649213960000|2022-04-06 02:59:20|335.32|332.52|335.46|332.66|335.46|332.66|335.32|332.52|0
1649214000000|2022-04-06 03:00:00|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1649214020000|2022-04-06 03:00:20|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1649214050000|2022-04-06 03:00:50|335.53|332.73|335.46|332.66|335.53|332.73|335.46|332.66|0
1649214060000|2022-04-06 03:01:00|335.53|332.73|335.46|332.66|335.6|332.8|335.46|332.66|0
1649214070000|2022-04-06 03:01:10|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1649214080000|2022-04-06 03:01:20|335.74|332.94|335.6|332.8|335.74|332.94|335.6|332.8|0
1649214090000|2022-04-06 03:01:30|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1649214100000|2022-04-06 03:01:40|335.6|332.8|335.74|332.94|335.74|332.94|335.6|332.8|0
1649214120000|2022-04-06 03:02:00|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1649214130000|2022-04-06 03:02:10|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1649214150000|2022-04-06 03:02:30|335.88|333.08|336.01|333.21|336.01|333.21|335.88|333.08|0
1649214160000|2022-04-06 03:02:40|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1649214180000|2022-04-06 03:03:00|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1649214230000|2022-04-06 03:03:50|336.15|333.35|336.08|333.28|336.15|333.35|336.08|333.28|0
1649214240000|2022-04-06 03:04:00|336.15|333.35|336.01|333.21|336.15|333.35|336.01|333.21|0
1649214250000|2022-04-06 03:04:10|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1649214260000|2022-04-06 03:04:20|335.8|333|335.74|332.94|335.8|333|335.74|332.94|0
1649214270000|2022-04-06 03:04:30|335.6|332.8|335.66|332.86|335.66|332.86|335.6|332.8|0
1649214280000|2022-04-06 03:04:40|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1649214310000|2022-04-06 03:05:10|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1649214320000|2022-04-06 03:05:20|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1649214360000|2022-04-06 03:06:00|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1649214370000|2022-04-06 03:06:10|335.53|332.73|335.46|332.66|335.53|332.73|335.46|332.66|0
1649214380000|2022-04-06 03:06:20|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1649214390000|2022-04-06 03:06:30|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1649214420000|2022-04-06 03:07:00|335.6|332.8|335.46|332.66|335.6|332.8|335.46|332.66|0
1649214430000|2022-04-06 03:07:10|335.53|332.73|335.53|332.73|335.53|332.73|335.46|332.66|0
1649214440000|2022-04-06 03:07:20|335.46|332.66|335.6|332.8|335.6|332.8|335.46|332.66|0
1649214470000|2022-04-06 03:07:50|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1649214490000|2022-04-06 03:08:10|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1649214500000|2022-04-06 03:08:20|335.73|332.93|335.6|332.8|335.73|332.93|335.6|332.8|0
1649214510000|2022-04-06 03:08:30|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1649214520000|2022-04-06 03:08:40|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1649214530000|2022-04-06 03:08:50|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1649214540000|2022-04-06 03:09:00|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1649214600000|2022-04-06 03:10:00|336.15|333.35|336.15|333.35|336.42|333.62|336.15|333.35|0
1649214620000|2022-04-06 03:10:20|336.29|333.49|336.15|333.35|336.29|333.49|336.15|333.35|0
1649214640000|2022-04-06 03:10:40|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1649214650000|2022-04-06 03:10:50|336.15|333.35|336.29|333.49|336.29|333.49|336.15|333.35|0
1649214660000|2022-04-06 03:11:00|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1649214670000|2022-04-06 03:11:10|336.21|333.41|336.29|333.49|336.29|333.49|336.21|333.41|0
1649214680000|2022-04-06 03:11:20|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1649214700000|2022-04-06 03:11:40|336.01|333.21|336.08|333.28|336.15|333.35|336.01|333.21|0
1649214710000|2022-04-06 03:11:50|336.01|333.21|335.87|333.07|336.01|333.21|335.87|333.07|0
1649214720000|2022-04-06 03:12:00|335.8|333|335.73|332.93|335.8|333|335.73|332.93|0
1649214730000|2022-04-06 03:12:10|335.87|333.07|335.59|332.79|335.87|333.07|335.59|332.79|0
1649214740000|2022-04-06 03:12:20|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1649214750000|2022-04-06 03:12:30|335.87|333.07|335.8|333|335.87|333.07|335.8|333|0
1649214760000|2022-04-06 03:12:40|335.87|333.07|335.73|332.93|335.87|333.07|335.73|332.93|0
1649214770000|2022-04-06 03:12:50|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1649214790000|2022-04-06 03:13:10|335.73|332.93|335.59|332.79|335.73|332.93|335.59|332.79|0
1649214800000|2022-04-06 03:13:20|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1649214840000|2022-04-06 03:14:00|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1649214860000|2022-04-06 03:14:20|335.73|332.93|335.73|332.93|335.87|333.07|335.73|332.93|0
1649214910000|2022-04-06 03:15:10|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1649214920000|2022-04-06 03:15:20|335.73|332.93|335.59|332.79|335.73|332.93|335.59|332.79|0
1649214930000|2022-04-06 03:15:30|335.73|332.93|335.73|332.93|335.73|332.93|335.59|332.79|0
1649214960000|2022-04-06 03:16:00|335.87|333.07|335.73|332.93|335.87|333.07|335.73|332.93|0
1649214980000|2022-04-06 03:16:20|335.59|332.79|335.46|332.66|335.59|332.79|335.46|332.66|0
1649214990000|2022-04-06 03:16:30|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1649215030000|2022-04-06 03:17:10|335.73|332.93|335.66|332.86|335.73|332.93|335.66|332.86|0
1649215040000|2022-04-06 03:17:20|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1649215070000|2022-04-06 03:17:50|335.87|333.07|335.73|332.93|335.87|333.07|335.73|332.93|0
1649215080000|2022-04-06 03:18:00|335.59|332.79|335.73|332.93|335.73|332.93|335.59|332.79|0
1649215090000|2022-04-06 03:18:10|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1649215100000|2022-04-06 03:18:20|335.45|332.65|335.59|332.79|335.59|332.79|335.45|332.65|0
1649215110000|2022-04-06 03:18:30|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1649215120000|2022-04-06 03:18:40|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1649215140000|2022-04-06 03:19:00|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1649215190000|2022-04-06 03:19:50|335.87|333.07|335.73|332.93|335.87|333.07|335.73|332.93|0
1649215210000|2022-04-06 03:20:10|335.66|332.86|335.59|332.79|335.66|332.86|335.59|332.79|0
1649215220000|2022-04-06 03:20:20|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1649215230000|2022-04-06 03:20:30|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1649215260000|2022-04-06 03:21:00|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1649215270000|2022-04-06 03:21:10|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1649215280000|2022-04-06 03:21:20|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1649215320000|2022-04-06 03:22:00|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1649215330000|2022-04-06 03:22:10|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1649215360000|2022-04-06 03:22:40|335.31|332.51|335.38|332.58|335.38|332.58|335.31|332.51|0
1649215370000|2022-04-06 03:22:50|335.31|332.51|335.18|332.38|335.31|332.51|335.18|332.38|0
1649215380000|2022-04-06 03:23:00|335.31|332.51|335.24|332.44|335.31|332.51|335.24|332.44|0
1649215390000|2022-04-06 03:23:10|335.31|332.51|335.31|332.51|335.31|332.51|335.18|332.38|0
1649215400000|2022-04-06 03:23:20|335.24|332.44|335.31|332.51|335.31|332.51|335.24|332.44|0
1649215420000|2022-04-06 03:23:40|335.24|332.44|335.18|332.38|335.31|332.51|335.18|332.38|0
1649215430000|2022-04-06 03:23:50|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1649215440000|2022-04-06 03:24:00|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1649215490000|2022-04-06 03:24:50|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1649215500000|2022-04-06 03:25:00|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1649215510000|2022-04-06 03:25:10|335.04|332.24|334.9|332.1|335.04|332.24|334.9|332.1|0
1649215520000|2022-04-06 03:25:20|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1649215540000|2022-04-06 03:25:40|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1649215570000|2022-04-06 03:26:10|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1649215580000|2022-04-06 03:26:20|335.04|332.24|335.18|332.38|335.18|332.38|335.04|332.24|0
1649215600000|2022-04-06 03:26:40|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1649215660000|2022-04-06 03:27:40|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1649215710000|2022-04-06 03:28:30|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1649215740000|2022-04-06 03:29:00|335.24|332.44|335.31|332.51|335.31|332.51|335.24|332.44|0
1649215750000|2022-04-06 03:29:10|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1649215760000|2022-04-06 03:29:20|335.31|332.51|335.45|332.65|335.45|332.65|335.31|332.51|0
1649215770000|2022-04-06 03:29:30|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1649215780000|2022-04-06 03:29:40|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1649215790000|2022-04-06 03:29:50|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1649215800000|2022-04-06 03:30:00|335.17|332.37|335.31|332.51|335.31|332.51|335.17|332.37|0
1649215850000|2022-04-06 03:30:50|335.17|332.37|335.04|332.24|335.17|332.37|335.04|332.24|0
1649215860000|2022-04-06 03:31:00|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1649215890000|2022-04-06 03:31:30|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1649215900000|2022-04-06 03:31:40|334.9|332.1|335.17|332.37|335.17|332.37|334.9|332.1|0
1649215920000|2022-04-06 03:32:00|335.31|332.51|335.17|332.37|335.31|332.51|335.17|332.37|0
1649215960000|2022-04-06 03:32:40|335.03|332.23|335.03|332.23|335.1|332.3|335.03|332.23|0
1649216020000|2022-04-06 03:33:40|335.1|332.3|335.03|332.23|335.1|332.3|335.03|332.23|0
1649216030000|2022-04-06 03:33:50|335.1|332.3|335.03|332.23|335.1|332.3|335.03|332.23|0
1649216040000|2022-04-06 03:34:00|334.9|332.1|335.03|332.23|335.03|332.23|334.9|332.1|0
1649216070000|2022-04-06 03:34:30|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1649216100000|2022-04-06 03:35:00|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1649216110000|2022-04-06 03:35:10|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1649216150000|2022-04-06 03:35:50|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1649216160000|2022-04-06 03:36:00|335.17|332.37|335.17|332.37|335.24|332.44|335.17|332.37|0
1649216180000|2022-04-06 03:36:20|335.03|332.23|335.17|332.37|335.17|332.37|335.03|332.23|0
1649216220000|2022-04-06 03:37:00|335.03|332.23|335.03|332.23|335.03|332.23|335.03|332.23|0
1649216230000|2022-04-06 03:37:10|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1649216240000|2022-04-06 03:37:20|335.03|332.23|334.89|332.09|335.03|332.23|334.89|332.09|0
1649216250000|2022-04-06 03:37:30|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1649216260000|2022-04-06 03:37:40|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1649216270000|2022-04-06 03:37:50|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1649216290000|2022-04-06 03:38:10|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1649216310000|2022-04-06 03:38:30|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1649216320000|2022-04-06 03:38:40|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1649216330000|2022-04-06 03:38:50|334.41|331.61|334.34|331.54|334.41|331.61|334.34|331.54|0
1649216350000|2022-04-06 03:39:10|334.48|331.68|334.55|331.75|334.62|331.82|334.48|331.68|0
1649216360000|2022-04-06 03:39:20|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1649216370000|2022-04-06 03:39:30|334.68|331.88|334.76|331.96|334.76|331.96|334.68|331.88|0
1649216380000|2022-04-06 03:39:40|334.89|332.09|334.76|331.96|334.89|332.09|334.76|331.96|0
1649216400000|2022-04-06 03:40:00|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1649216410000|2022-04-06 03:40:10|334.68|331.88|334.76|331.96|334.76|331.96|334.62|331.82|0
1649216430000|2022-04-06 03:40:30|334.68|331.88|334.62|331.82|334.68|331.88|334.62|331.82|0
1649216440000|2022-04-06 03:40:40|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1649216450000|2022-04-06 03:40:50|334.41|331.61|334.48|331.68|334.48|331.68|334.41|331.61|0
1649216460000|2022-04-06 03:41:00|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1649216470000|2022-04-06 03:41:10|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1649216480000|2022-04-06 03:41:20|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1649216490000|2022-04-06 03:41:30|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1649216500000|2022-04-06 03:41:40|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649216510000|2022-04-06 03:41:50|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1649216520000|2022-04-06 03:42:00|334|331.2|333.93|331.13|334|331.2|333.93|331.13|0
1649216530000|2022-04-06 03:42:10|334|331.2|334.07|331.27|334.07|331.27|334|331.2|0
1649216540000|2022-04-06 03:42:20|334|331.2|334|331.2|334|331.2|334|331.2|0
1649216550000|2022-04-06 03:42:30|333.93|331.13|334.07|331.27|334.07|331.27|333.93|331.13|0
1649216600000|2022-04-06 03:43:20|333.99|331.19|334.07|331.27|334.07|331.27|333.99|331.19|0
1649216630000|2022-04-06 03:43:50|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1649216660000|2022-04-06 03:44:20|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1649216690000|2022-04-06 03:44:50|333.93|331.13|333.99|331.19|333.99|331.19|333.93|331.13|0
1649216700000|2022-04-06 03:45:00|333.93|331.13|333.65|330.85|333.93|331.13|333.65|330.85|0
1649216740000|2022-04-06 03:45:40|333.52|330.72|333.51|330.71|333.52|330.72|333.51|330.71|0
1649216760000|2022-04-06 03:46:00|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1649216800000|2022-04-06 03:46:40|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1649216850000|2022-04-06 03:47:30|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1649216860000|2022-04-06 03:47:40|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1649216880000|2022-04-06 03:48:00|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1649216980000|2022-04-06 03:49:40|333.79|330.99|333.79|330.99|333.79|330.99|333.79|330.99|0
1649217000000|2022-04-06 03:50:00|333.93|331.13|333.79|330.99|333.93|331.13|333.79|330.99|0
1649217010000|2022-04-06 03:50:10|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1649217020000|2022-04-06 03:50:20|333.79|330.99|333.93|331.13|333.93|331.13|333.79|330.99|0
1649217090000|2022-04-06 03:51:30|333.79|330.99|333.79|330.99|333.79|330.99|333.79|330.99|0
1649217120000|2022-04-06 03:52:00|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1649217150000|2022-04-06 03:52:30|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1649217160000|2022-04-06 03:52:40|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1649217180000|2022-04-06 03:53:00|334.47|331.67|334.47|331.67|334.61|331.81|334.47|331.67|0
1649217190000|2022-04-06 03:53:10|334.34|331.54|334.4|331.6|334.4|331.6|334.34|331.54|0
1649217200000|2022-04-06 03:53:20|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1649217230000|2022-04-06 03:53:50|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1649217240000|2022-04-06 03:54:00|334.34|331.54|334.61|331.81|334.61|331.81|334.34|331.54|0
1649217250000|2022-04-06 03:54:10|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1649217270000|2022-04-06 03:54:30|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1649217280000|2022-04-06 03:54:40|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1649217320000|2022-04-06 03:55:20|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1649217330000|2022-04-06 03:55:30|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1649217350000|2022-04-06 03:55:50|334.2|331.4|334.13|331.33|334.2|331.4|334.13|331.33|0
1649217360000|2022-04-06 03:56:00|334.06|331.26|334.06|331.26|334.13|331.33|334.06|331.26|0
1649217380000|2022-04-06 03:56:20|334.2|331.4|334.06|331.26|334.2|331.4|334.06|331.26|0
1649217400000|2022-04-06 03:56:40|333.99|331.19|333.92|331.12|333.99|331.19|333.92|331.12|0
1649217460000|2022-04-06 03:57:40|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1649217470000|2022-04-06 03:57:50|334.2|331.4|334.2|331.4|334.2|331.4|334.2|331.4|0
1649217480000|2022-04-06 03:58:00|334.06|331.26|334.2|331.4|334.2|331.4|334.06|331.26|0
1649217490000|2022-04-06 03:58:10|334.13|331.33|334.2|331.4|334.2|331.4|334.06|331.26|0
1649217500000|2022-04-06 03:58:20|334.33|331.53|334.2|331.4|334.33|331.53|334.13|331.33|0
1649217520000|2022-04-06 03:58:40|334.33|331.53|334.47|331.67|334.47|331.67|334.33|331.53|0
1649217530000|2022-04-06 03:58:50|334.33|331.53|334.47|331.67|334.47|331.67|334.33|331.53|0
1649217550000|2022-04-06 03:59:10|334.54|331.74|334.47|331.67|334.54|331.74|334.47|331.67|0
1649217560000|2022-04-06 03:59:20|334.54|331.74|334.54|331.74|334.61|331.81|334.47|331.67|0
1649217570000|2022-04-06 03:59:30|334.61|331.81|334.47|331.67|334.61|331.81|334.47|331.67|0
1649217580000|2022-04-06 03:59:40|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1649217600000|2022-04-06 04:00:00|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1649217610000|2022-04-06 04:00:10|334.81|332.01|334.75|331.95|334.89|332.09|334.75|331.95|0
1649217630000|2022-04-06 04:00:30|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1649217680000|2022-04-06 04:01:20|334.95|332.15|335.02|332.22|335.02|332.22|334.95|332.15|0
1649217710000|2022-04-06 04:01:50|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1649217720000|2022-04-06 04:02:00|334.95|332.15|335.02|332.22|335.02|332.22|334.88|332.08|0
1649217740000|2022-04-06 04:02:20|335.09|332.29|335.09|332.29|335.16|332.36|335.09|332.29|0
1649217750000|2022-04-06 04:02:30|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1649217810000|2022-04-06 04:03:30|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1649217850000|2022-04-06 04:04:10|334.81|332.01|334.88|332.08|334.88|332.08|334.75|331.95|0
1649217870000|2022-04-06 04:04:30|334.81|332.01|334.88|332.08|334.88|332.08|334.81|332.01|0
1649217880000|2022-04-06 04:04:40|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1649217890000|2022-04-06 04:04:50|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1649217900000|2022-04-06 04:05:00|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1649217910000|2022-04-06 04:05:10|335.16|332.36|335.02|332.22|335.16|332.36|335.02|332.22|0
1649217920000|2022-04-06 04:05:20|335.16|332.36|335.09|332.29|335.16|332.36|335.02|332.22|0
1649217930000|2022-04-06 04:05:30|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1649217940000|2022-04-06 04:05:40|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1649217960000|2022-04-06 04:06:00|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1649217970000|2022-04-06 04:06:10|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1649217980000|2022-04-06 04:06:20|335.22|332.42|335.3|332.5|335.3|332.5|335.22|332.42|0
1649217990000|2022-04-06 04:06:30|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1649218000000|2022-04-06 04:06:40|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1649218030000|2022-04-06 04:07:10|335.36|332.56|335.43|332.63|335.43|332.63|335.36|332.56|0
1649218040000|2022-04-06 04:07:20|335.57|332.77|335.57|332.77|335.57|332.77|335.57|332.77|0
1649218060000|2022-04-06 04:07:40|335.5|332.7|335.43|332.63|335.57|332.77|335.43|332.63|0
1649218080000|2022-04-06 04:08:00|335.57|332.77|335.57|332.77|335.57|332.77|335.57|332.77|0
1649218120000|2022-04-06 04:08:40|335.71|332.91|335.57|332.77|335.71|332.91|335.57|332.77|0
1649218140000|2022-04-06 04:09:00|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1649218200000|2022-04-06 04:10:00|335.57|332.77|335.57|332.77|335.57|332.77|335.57|332.77|0
1649218220000|2022-04-06 04:10:20|335.64|332.84|335.64|332.84|335.64|332.84|335.64|332.84|0
1649218230000|2022-04-06 04:10:30|335.71|332.91|335.57|332.77|335.71|332.91|335.57|332.77|0
1649218290000|2022-04-06 04:11:30|335.71|332.91|335.85|333.05|335.85|333.05|335.71|332.91|0
1649218320000|2022-04-06 04:12:00|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1649218350000|2022-04-06 04:12:30|335.84|333.04|335.84|333.04|335.84|333.04|335.84|333.04|0
1649218360000|2022-04-06 04:12:40|335.98|333.18|335.84|333.04|335.98|333.18|335.84|333.04|0
1649218450000|2022-04-06 04:14:10|335.71|332.91|335.84|333.04|335.84|333.04|335.71|332.91|0
1649218470000|2022-04-06 04:14:30|335.77|332.97|335.71|332.91|335.77|332.97|335.71|332.91|0
1649218480000|2022-04-06 04:14:40|335.57|332.77|335.71|332.91|335.71|332.91|335.57|332.77|0
1649218500000|2022-04-06 04:15:00|335.84|333.04|336.4|333.6|336.4|333.6|335.84|333.04|0
1649218510000|2022-04-06 04:15:10|336.53|333.73|336.67|333.87|336.67|333.87|336.53|333.73|0
1649218520000|2022-04-06 04:15:20|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1649218530000|2022-04-06 04:15:30|336.74|333.94|336.81|334.01|336.81|334.01|336.74|333.94|0
1649218550000|2022-04-06 04:15:50|336.67|333.87|336.53|333.73|336.67|333.87|336.53|333.73|0
1649218560000|2022-04-06 04:16:00|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649218570000|2022-04-06 04:16:10|336.81|334.01|336.95|334.15|336.95|334.15|336.81|334.01|0
1649218580000|2022-04-06 04:16:20|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1649218590000|2022-04-06 04:16:30|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649218600000|2022-04-06 04:16:40|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1649218620000|2022-04-06 04:17:00|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649218630000|2022-04-06 04:17:10|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1649218640000|2022-04-06 04:17:20|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649218650000|2022-04-06 04:17:30|336.53|333.73|336.67|333.87|336.67|333.87|336.53|333.73|0
1649218660000|2022-04-06 04:17:40|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1649218670000|2022-04-06 04:17:50|336.74|333.94|336.81|334.01|336.81|334.01|336.74|333.94|0
1649218680000|2022-04-06 04:18:00|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649218700000|2022-04-06 04:18:20|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1649218710000|2022-04-06 04:18:30|336.39|333.59|336.53|333.73|336.53|333.73|336.39|333.59|0
1649218720000|2022-04-06 04:18:40|336.39|333.59|336.53|333.73|336.53|333.73|336.39|333.59|0
1649218730000|2022-04-06 04:18:50|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1649218740000|2022-04-06 04:19:00|336.53|333.73|336.67|333.87|336.67|333.87|336.53|333.73|0
1649218750000|2022-04-06 04:19:10|336.6|333.8|336.67|333.87|336.67|333.87|336.6|333.8|0
1649218800000|2022-04-06 04:20:00|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1649218830000|2022-04-06 04:20:30|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1649218840000|2022-04-06 04:20:40|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649218850000|2022-04-06 04:20:50|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1649218860000|2022-04-06 04:21:00|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649218870000|2022-04-06 04:21:10|336.81|334.01|336.67|333.87|336.81|334.01|336.67|333.87|0
1649218930000|2022-04-06 04:22:10|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1649218980000|2022-04-06 04:23:00|336.81|334.01|336.67|333.87|336.81|334.01|336.67|333.87|0
1649218990000|2022-04-06 04:23:10|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1649219030000|2022-04-06 04:23:50|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649219040000|2022-04-06 04:24:00|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1649219050000|2022-04-06 04:24:10|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649219080000|2022-04-06 04:24:40|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1649219160000|2022-04-06 04:26:00|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649219170000|2022-04-06 04:26:10|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1649219180000|2022-04-06 04:26:20|336.67|333.87|336.81|334.01|336.81|334.01|336.67|333.87|0
1649219190000|2022-04-06 04:26:30|336.67|333.87|336.81|334.01|336.81|334.01|336.67|333.87|0
1649219200000|2022-04-06 04:26:40|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1649219220000|2022-04-06 04:27:00|336.6|333.8|336.67|333.87|336.67|333.87|336.6|333.8|0
1649219230000|2022-04-06 04:27:10|336.6|333.8|336.53|333.73|336.6|333.8|336.53|333.73|0
1649219250000|2022-04-06 04:27:30|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1649219300000|2022-04-06 04:28:20|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1649219310000|2022-04-06 04:28:30|336.25|333.45|336.25|333.45|336.39|333.59|336.25|333.45|0
1649219320000|2022-04-06 04:28:40|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1649219330000|2022-04-06 04:28:50|336.32|333.52|336.25|333.45|336.32|333.52|336.25|333.45|0
1649219340000|2022-04-06 04:29:00|336.32|333.52|336.25|333.45|336.32|333.52|336.25|333.45|0
1649219370000|2022-04-06 04:29:30|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1649219400000|2022-04-06 04:30:00|336.04|333.24|336.11|333.31|336.11|333.31|336.04|333.24|0
1649219410000|2022-04-06 04:30:10|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1649219430000|2022-04-06 04:30:30|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1649219450000|2022-04-06 04:30:50|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1649219460000|2022-04-06 04:31:00|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1649219500000|2022-04-06 04:31:40|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1649219510000|2022-04-06 04:31:50|336.04|333.24|336.11|333.31|336.11|333.31|336.04|333.24|0
1649219520000|2022-04-06 04:32:00|336.04|333.24|335.97|333.17|336.11|333.31|335.97|333.17|0
1649219630000|2022-04-06 04:33:50|335.7|332.9|335.56|332.76|335.7|332.9|335.56|332.76|0
1649219640000|2022-04-06 04:34:00|335.7|332.9|335.56|332.76|335.7|332.9|335.56|332.76|0
1649219650000|2022-04-06 04:34:10|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1649219670000|2022-04-06 04:34:30|335.56|332.76|335.7|332.9|335.7|332.9|335.56|332.76|0
1649219680000|2022-04-06 04:34:40|335.84|333.04|335.84|333.04|335.84|333.04|335.84|333.04|0
1649219690000|2022-04-06 04:34:50|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1649219710000|2022-04-06 04:35:10|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1649219720000|2022-04-06 04:35:20|335.42|332.62|335.28|332.48|335.42|332.62|335.28|332.48|0
1649219730000|2022-04-06 04:35:30|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1649219770000|2022-04-06 04:36:10|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1649219780000|2022-04-06 04:36:20|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1649219790000|2022-04-06 04:36:30|335.28|332.48|335.42|332.62|335.42|332.62|335.28|332.48|0
1649219800000|2022-04-06 04:36:40|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1649219830000|2022-04-06 04:37:10|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1649219890000|2022-04-06 04:38:10|335.28|332.48|335.42|332.62|335.42|332.62|335.28|332.48|0
1649219900000|2022-04-06 04:38:20|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1649219950000|2022-04-06 04:39:10|335.14|332.34|335.28|332.48|335.28|332.48|335.14|332.34|0
1649219970000|2022-04-06 04:39:30|335.14|332.34|335.14|332.34|335.14|332.34|335.14|332.34|0
1649220000000|2022-04-06 04:40:00|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1649220040000|2022-04-06 04:40:40|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1649220050000|2022-04-06 04:40:50|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1649220060000|2022-04-06 04:41:00|335.62|332.82|335.56|332.76|335.62|332.82|335.56|332.76|0
1649220100000|2022-04-06 04:41:40|335.69|332.89|335.62|332.82|335.69|332.89|335.62|332.82|0
1649220110000|2022-04-06 04:41:50|335.56|332.76|335.62|332.82|335.69|332.89|335.56|332.76|0
1649220120000|2022-04-06 04:42:00|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1649220140000|2022-04-06 04:42:20|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1649220150000|2022-04-06 04:42:30|335.42|332.62|335.48|332.68|335.48|332.68|335.42|332.62|0
1649220160000|2022-04-06 04:42:40|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1649220240000|2022-04-06 04:44:00|335.69|332.89|335.69|332.89|335.83|333.03|335.69|332.89|0
1649220250000|2022-04-06 04:44:10|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1649220260000|2022-04-06 04:44:20|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1649220330000|2022-04-06 04:45:30|335.55|332.75|335.69|332.89|335.69|332.89|335.55|332.75|0
1649220350000|2022-04-06 04:45:50|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1649220380000|2022-04-06 04:46:20|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1649220390000|2022-04-06 04:46:30|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1649220410000|2022-04-06 04:46:50|335.9|333.1|335.83|333.03|335.9|333.1|335.83|333.03|0
1649220420000|2022-04-06 04:47:00|335.9|333.1|335.97|333.17|335.97|333.17|335.9|333.1|0
1649220430000|2022-04-06 04:47:10|336.03|333.23|336.11|333.31|336.11|333.31|336.03|333.23|0
1649220450000|2022-04-06 04:47:30|336.38|333.58|336.24|333.44|336.38|333.58|336.24|333.44|0
1649220460000|2022-04-06 04:47:40|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1649220500000|2022-04-06 04:48:20|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1649220510000|2022-04-06 04:48:30|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1649220560000|2022-04-06 04:49:20|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1649220570000|2022-04-06 04:49:30|336.11|333.31|336.1|333.3|336.11|333.31|336.1|333.3|0
1649220600000|2022-04-06 04:50:00|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1649220610000|2022-04-06 04:50:10|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1649220650000|2022-04-06 04:50:50|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1649220700000|2022-04-06 04:51:40|336.03|333.23|335.97|333.17|336.03|333.23|335.97|333.17|0
1649220720000|2022-04-06 04:52:00|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1649220740000|2022-04-06 04:52:20|335.69|332.89|335.83|333.03|335.83|333.03|335.69|332.89|0
1649220790000|2022-04-06 04:53:10|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1649220820000|2022-04-06 04:53:40|335.83|333.03|335.69|332.89|335.83|333.03|335.69|332.89|0
1649220860000|2022-04-06 04:54:20|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1649220870000|2022-04-06 04:54:30|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1649220990000|2022-04-06 04:56:30|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1649221010000|2022-04-06 04:56:50|335.89|333.09|335.96|333.16|335.96|333.16|335.89|333.09|0
1649221040000|2022-04-06 04:57:20|336.1|333.3|335.96|333.16|336.1|333.3|335.96|333.16|0
1649221050000|2022-04-06 04:57:30|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1649221060000|2022-04-06 04:57:40|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1649221070000|2022-04-06 04:57:50|335.83|333.03|335.83|333.03|335.89|333.09|335.83|333.03|0
1649221080000|2022-04-06 04:58:00|335.69|332.89|335.83|333.03|335.83|333.03|335.69|332.89|0
1649221120000|2022-04-06 04:58:40|335.89|333.09|335.82|333.02|335.96|333.16|335.82|333.02|0
1649221160000|2022-04-06 04:59:20|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1649221170000|2022-04-06 04:59:30|335.82|333.02|335.82|333.02|335.89|333.09|335.82|333.02|0
1649221180000|2022-04-06 04:59:40|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1649221190000|2022-04-06 04:59:50|335.61|332.81|335.69|332.89|335.69|332.89|335.61|332.81|0
1649221200000|2022-04-06 05:00:00|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1649221210000|2022-04-06 05:00:10|335.69|332.89|335.69|332.89|335.75|332.95|335.69|332.89|0
1649221220000|2022-04-06 05:00:20|335.82|333.02|335.69|332.89|335.82|333.02|335.69|332.89|0
1649221230000|2022-04-06 05:00:30|335.82|333.02|335.96|333.16|335.96|333.16|335.82|333.02|0
1649221240000|2022-04-06 05:00:40|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1649221270000|2022-04-06 05:01:10|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1649221320000|2022-04-06 05:02:00|335.82|333.02|336.24|333.44|336.24|333.44|335.82|333.02|0
1649221330000|2022-04-06 05:02:10|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1649221340000|2022-04-06 05:02:20|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1649221360000|2022-04-06 05:02:40|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1649221370000|2022-04-06 05:02:50|335.82|333.02|335.96|333.16|335.96|333.16|335.82|333.02|0
1649221380000|2022-04-06 05:03:00|336.1|333.3|335.96|333.16|336.1|333.3|335.96|333.16|0
1649221390000|2022-04-06 05:03:10|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1649221400000|2022-04-06 05:03:20|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1649221410000|2022-04-06 05:03:30|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1649221430000|2022-04-06 05:03:50|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1649221450000|2022-04-06 05:04:10|336.1|333.3|336.37|333.57|336.37|333.57|336.1|333.3|0
1649221460000|2022-04-06 05:04:20|336.44|333.64|336.65|333.85|336.65|333.85|336.44|333.64|0
1649221500000|2022-04-06 05:05:00|336.51|333.71|336.37|333.57|336.51|333.71|336.24|333.44|0
1649221540000|2022-04-06 05:05:40|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1649221550000|2022-04-06 05:05:50|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1649221560000|2022-04-06 05:06:00|336.24|333.44|336.37|333.57|336.37|333.57|336.24|333.44|0
1649221570000|2022-04-06 05:06:10|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1649221590000|2022-04-06 05:06:30|336.58|333.78|336.65|333.85|336.65|333.85|336.58|333.78|0
1649221620000|2022-04-06 05:07:00|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1649221630000|2022-04-06 05:07:10|336.65|333.85|336.51|333.71|336.65|333.85|336.51|333.71|0
1649221640000|2022-04-06 05:07:20|336.65|333.85|336.65|333.85|336.65|333.85|336.65|333.85|0
1649221650000|2022-04-06 05:07:30|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1649221660000|2022-04-06 05:07:40|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1649221680000|2022-04-06 05:08:00|337.06|334.26|337.2|334.4|337.2|334.4|337.06|334.26|0
1649221700000|2022-04-06 05:08:20|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1649221710000|2022-04-06 05:08:30|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1649221730000|2022-04-06 05:08:50|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1649221740000|2022-04-06 05:09:00|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1649221750000|2022-04-06 05:09:10|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1649221760000|2022-04-06 05:09:20|338.03|335.23|338.17|335.37|338.17|335.37|338.03|335.23|0
1649221780000|2022-04-06 05:09:40|338.03|335.23|337.89|335.09|338.03|335.23|337.89|335.09|0
1649221800000|2022-04-06 05:10:00|338.03|335.23|337.89|335.09|338.03|335.23|337.89|335.09|0
1649221810000|2022-04-06 05:10:10|337.76|334.96|337.62|334.82|337.76|334.96|337.62|334.82|0
1649221830000|2022-04-06 05:10:30|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1649221840000|2022-04-06 05:10:40|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1649221860000|2022-04-06 05:11:00|337.75|334.95|337.68|334.88|337.75|334.95|337.68|334.88|0
1649221870000|2022-04-06 05:11:10|337.62|334.82|337.48|334.68|337.62|334.82|337.48|334.68|0
1649221880000|2022-04-06 05:11:20|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1649221900000|2022-04-06 05:11:40|337.41|334.61|337.34|334.54|337.41|334.61|337.34|334.54|0
1649221910000|2022-04-06 05:11:50|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1649221920000|2022-04-06 05:12:00|337.34|334.54|337.48|334.68|337.48|334.68|337.34|334.54|0
1649221930000|2022-04-06 05:12:10|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1649221950000|2022-04-06 05:12:30|337.54|334.74|337.62|334.82|337.62|334.82|337.54|334.74|0
1649221960000|2022-04-06 05:12:40|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1649221970000|2022-04-06 05:12:50|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1649221990000|2022-04-06 05:13:10|337.48|334.68|337.34|334.54|337.48|334.68|337.34|334.54|0
1649222020000|2022-04-06 05:13:40|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1649222040000|2022-04-06 05:14:00|337.61|334.81|337.48|334.68|337.61|334.81|337.48|334.68|0
1649222050000|2022-04-06 05:14:10|337.54|334.74|337.48|334.68|337.54|334.74|337.48|334.68|0
1649222060000|2022-04-06 05:14:20|337.4|334.6|337.34|334.54|337.4|334.6|337.34|334.54|0
1649222100000|2022-04-06 05:15:00|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1649222120000|2022-04-06 05:15:20|337.61|334.81|337.68|334.88|337.68|334.88|337.61|334.81|0
1649222130000|2022-04-06 05:15:30|337.61|334.81|337.75|334.95|337.75|334.95|337.61|334.81|0
1649222140000|2022-04-06 05:15:40|337.89|335.09|338.03|335.23|338.03|335.23|337.89|335.09|0
1649222150000|2022-04-06 05:15:50|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1649222170000|2022-04-06 05:16:10|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1649222200000|2022-04-06 05:16:40|338.17|335.37|338.31|335.51|338.31|335.51|338.17|335.37|0
1649222220000|2022-04-06 05:17:00|338.17|335.37|338.44|335.64|338.44|335.64|338.17|335.37|0
1649222240000|2022-04-06 05:17:20|338.31|335.51|338.44|335.64|338.44|335.64|338.31|335.51|0
1649222250000|2022-04-06 05:17:30|338.58|335.78|338.58|335.78|338.58|335.78|338.44|335.64|0
1649222260000|2022-04-06 05:17:40|338.65|335.85|338.65|335.85|338.65|335.85|338.65|335.85|0
1649222270000|2022-04-06 05:17:50|338.72|335.92|338.58|335.78|338.72|335.92|338.58|335.78|0
1649222280000|2022-04-06 05:18:00|338.72|335.92|338.72|335.92|338.79|335.99|338.72|335.92|0
1649222300000|2022-04-06 05:18:20|338.79|335.99|338.72|335.92|338.86|336.06|338.72|335.92|0
1649222340000|2022-04-06 05:19:00|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1649222350000|2022-04-06 05:19:10|338.72|335.92|338.72|335.92|338.72|335.92|338.44|335.64|0
1649222360000|2022-04-06 05:19:20|338.65|335.85|338.72|335.92|338.72|335.92|338.65|335.85|0
1649222370000|2022-04-06 05:19:30|338.65|335.85|338.58|335.78|338.65|335.85|338.58|335.78|0
1649222400000|2022-04-06 05:20:00|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1649222410000|2022-04-06 05:20:10|338.58|335.78|338.58|335.78|338.58|335.78|338.44|335.64|0
1649222440000|2022-04-06 05:20:40|338.51|335.71|338.44|335.64|338.51|335.71|338.44|335.64|0
1649222450000|2022-04-06 05:20:50|338.51|335.71|338.51|335.71|338.58|335.78|338.51|335.71|0
1649222460000|2022-04-06 05:21:00|338.58|335.78|338.44|335.64|338.58|335.78|338.44|335.64|0
1649222470000|2022-04-06 05:21:10|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1649222480000|2022-04-06 05:21:20|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1649222500000|2022-04-06 05:21:40|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1649222520000|2022-04-06 05:22:00|338.58|335.78|338.44|335.64|338.58|335.78|338.44|335.64|0
1649222530000|2022-04-06 05:22:10|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1649222550000|2022-04-06 05:22:30|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1649222560000|2022-04-06 05:22:40|338.58|335.78|338.44|335.64|338.58|335.78|338.44|335.64|0
1649222570000|2022-04-06 05:22:50|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1649222580000|2022-04-06 05:23:00|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1649222590000|2022-04-06 05:23:10|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1649222600000|2022-04-06 05:23:20|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1649222620000|2022-04-06 05:23:40|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1649222650000|2022-04-06 05:24:10|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1649222660000|2022-04-06 05:24:20|338.65|335.85|338.72|335.92|338.72|335.92|338.58|335.78|0
1649222670000|2022-04-06 05:24:30|339|336.2|339|336.2|339|336.2|339|336.2|0
1649222680000|2022-04-06 05:24:40|338.86|336.06|338.86|336.06|338.86|336.06|338.86|336.06|0
1649222700000|2022-04-06 05:25:00|339|336.2|338.86|336.06|339|336.2|338.86|336.06|0
1649222710000|2022-04-06 05:25:10|339|336.2|339|336.2|339|336.2|339|336.2|0
1649222720000|2022-04-06 05:25:20|338.72|335.92|338.86|336.06|338.86|336.06|338.58|335.78|0
1649222730000|2022-04-06 05:25:30|339|336.2|339|336.2|339|336.2|339|336.2|0
1649222750000|2022-04-06 05:25:50|338.86|336.06|338.92|336.12|338.92|336.12|338.86|336.06|0
1649222760000|2022-04-06 05:26:00|339|336.2|339|336.2|339|336.2|338.92|336.12|0
1649222770000|2022-04-06 05:26:10|338.86|336.06|339|336.2|339|336.2|338.86|336.06|0
1649222800000|2022-04-06 05:26:40|338.86|336.06|338.86|336.06|338.86|336.06|338.86|336.06|0
1649222810000|2022-04-06 05:26:50|338.92|336.12|338.99|336.19|338.99|336.19|338.92|336.12|0
1649222820000|2022-04-06 05:27:00|338.86|336.06|338.86|336.06|338.86|336.06|338.86|336.06|0
1649222830000|2022-04-06 05:27:10|339.13|336.33|339.41|336.61|339.41|336.61|339.13|336.33|0
1649222840000|2022-04-06 05:27:20|339.13|336.33|339.27|336.47|339.27|336.47|339.13|336.33|0
1649222860000|2022-04-06 05:27:40|339.13|336.33|339.27|336.47|339.27|336.47|339.13|336.33|0
1649222880000|2022-04-06 05:28:00|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1649222900000|2022-04-06 05:28:20|338.86|336.06|338.86|336.06|338.86|336.06|338.78|335.98|0
1649222920000|2022-04-06 05:28:40|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1649222930000|2022-04-06 05:28:50|338.86|336.06|338.86|336.06|338.86|336.06|338.86|336.06|0
1649222970000|2022-04-06 05:29:30|339.13|336.33|339.41|336.61|339.41|336.61|339.13|336.33|0
1649222990000|2022-04-06 05:29:50|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649223010000|2022-04-06 05:30:10|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1649223030000|2022-04-06 05:30:30|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1649223050000|2022-04-06 05:30:50|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1649223060000|2022-04-06 05:31:00|339.34|336.54|339.41|336.61|339.41|336.61|339.34|336.54|0
1649223070000|2022-04-06 05:31:10|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649223090000|2022-04-06 05:31:30|339.61|336.81|339.69|336.89|339.69|336.89|339.61|336.81|0
1649223110000|2022-04-06 05:31:50|339.55|336.75|339.41|336.61|339.55|336.75|339.41|336.61|0
1649223120000|2022-04-06 05:32:00|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1649223130000|2022-04-06 05:32:10|339.13|336.33|339.13|336.33|339.13|336.33|339.13|336.33|0
1649223140000|2022-04-06 05:32:20|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1649223160000|2022-04-06 05:32:40|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1649223180000|2022-04-06 05:33:00|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1649223220000|2022-04-06 05:33:40|339.2|336.4|339.13|336.33|339.2|336.4|339.13|336.33|0
1649223240000|2022-04-06 05:34:00|339.27|336.47|339.13|336.33|339.27|336.47|339.13|336.33|0
1649223250000|2022-04-06 05:34:10|339.27|336.47|339.27|336.47|339.27|336.47|339.13|336.33|0
1649223280000|2022-04-06 05:34:40|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1649223300000|2022-04-06 05:35:00|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649223330000|2022-04-06 05:35:30|339.41|336.61|339.55|336.75|339.55|336.75|339.41|336.61|0
1649223340000|2022-04-06 05:35:40|339.47|336.67|339.47|336.67|339.55|336.75|339.47|336.67|0
1649223350000|2022-04-06 05:35:50|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1649223380000|2022-04-06 05:36:20|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1649223460000|2022-04-06 05:37:40|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1649223480000|2022-04-06 05:38:00|339.82|337.02|339.96|337.16|339.96|337.16|339.82|337.02|0
1649223490000|2022-04-06 05:38:10|339.68|336.88|339.96|337.16|339.96|337.16|339.68|336.88|0
1649223560000|2022-04-06 05:39:20|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1649223570000|2022-04-06 05:39:30|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1649223580000|2022-04-06 05:39:40|339.54|336.74|339.41|336.61|339.54|336.74|339.41|336.61|0
1649223600000|2022-04-06 05:40:00|339.27|336.47|339.41|336.61|339.41|336.61|339.27|336.47|0
1649223610000|2022-04-06 05:40:10|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1649223630000|2022-04-06 05:40:30|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1649223650000|2022-04-06 05:40:50|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1649223660000|2022-04-06 05:41:00|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1649223670000|2022-04-06 05:41:10|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1649223700000|2022-04-06 05:41:40|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1649223720000|2022-04-06 05:42:00|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1649223730000|2022-04-06 05:42:10|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1649223790000|2022-04-06 05:43:10|339.27|336.47|339.05|336.25|339.27|336.47|339.05|336.25|0
1649223800000|2022-04-06 05:43:20|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1649223810000|2022-04-06 05:43:30|339.13|336.33|339.13|336.33|339.13|336.33|339.13|336.33|0
1649223840000|2022-04-06 05:44:00|338.99|336.19|338.99|336.19|339.13|336.33|338.99|336.19|0
1649223850000|2022-04-06 05:44:10|339.13|336.33|338.99|336.19|339.13|336.33|338.99|336.19|0
1649223870000|2022-04-06 05:44:30|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1649223880000|2022-04-06 05:44:40|338.71|335.91|338.85|336.05|338.85|336.05|338.71|335.91|0
1649223900000|2022-04-06 05:45:00|338.71|335.91|338.85|336.05|338.85|336.05|338.71|335.91|0
1649223910000|2022-04-06 05:45:10|338.71|335.91|338.85|336.05|338.85|336.05|338.71|335.91|0
1649223930000|2022-04-06 05:45:30|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1649223940000|2022-04-06 05:45:40|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1649223960000|2022-04-06 05:46:00|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1649223970000|2022-04-06 05:46:10|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1649224000000|2022-04-06 05:46:40|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1649224030000|2022-04-06 05:47:10|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1649224040000|2022-04-06 05:47:20|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1649224050000|2022-04-06 05:47:30|338.57|335.77|339.12|336.32|339.12|336.32|338.57|335.77|0
1649224070000|2022-04-06 05:47:50|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1649224080000|2022-04-06 05:48:00|338.85|336.05|338.57|335.77|338.99|336.19|338.57|335.77|0
1649224100000|2022-04-06 05:48:20|338.64|335.84|338.43|335.63|338.64|335.84|338.43|335.63|0
1649224110000|2022-04-06 05:48:30|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1649224130000|2022-04-06 05:48:50|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1649224160000|2022-04-06 05:49:20|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1649224170000|2022-04-06 05:49:30|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1649224180000|2022-04-06 05:49:40|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1649224190000|2022-04-06 05:49:50|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1649224210000|2022-04-06 05:50:10|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1649224220000|2022-04-06 05:50:20|338.71|335.91|338.57|335.77|338.71|335.91|338.57|335.77|0
1649224240000|2022-04-06 05:50:40|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1649224260000|2022-04-06 05:51:00|338.29|335.49|338.43|335.63|338.43|335.63|338.29|335.49|0
1649224300000|2022-04-06 05:51:40|338.57|335.77|338.43|335.63|338.57|335.77|338.43|335.63|0
1649224320000|2022-04-06 05:52:00|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1649224330000|2022-04-06 05:52:10|338.43|335.63|338.29|335.49|338.43|335.63|338.29|335.49|0
1649224380000|2022-04-06 05:53:00|338.36|335.56|338.43|335.63|338.43|335.63|338.36|335.56|0
1649224390000|2022-04-06 05:53:10|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1649224420000|2022-04-06 05:53:40|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1649224440000|2022-04-06 05:54:00|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1649224450000|2022-04-06 05:54:10|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1649224460000|2022-04-06 05:54:20|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1649224480000|2022-04-06 05:54:40|338.43|335.63|338.29|335.49|338.43|335.63|338.29|335.49|0
1649224490000|2022-04-06 05:54:50|338.22|335.42|338.29|335.49|338.29|335.49|338.15|335.35|0
1649224500000|2022-04-06 05:55:00|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1649224520000|2022-04-06 05:55:20|338.01|335.21|337.74|334.94|338.01|335.21|337.74|334.94|0
1649224530000|2022-04-06 05:55:30|337.87|335.07|338.15|335.35|338.15|335.35|337.87|335.07|0
1649224540000|2022-04-06 05:55:40|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1649224550000|2022-04-06 05:55:50|337.94|335.14|337.94|335.14|337.94|335.14|337.94|335.14|0
1649224560000|2022-04-06 05:56:00|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1649224570000|2022-04-06 05:56:10|337.94|335.14|338.01|335.21|338.01|335.21|337.94|335.14|0
1649224580000|2022-04-06 05:56:20|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1649224590000|2022-04-06 05:56:30|338.01|335.21|337.87|335.07|338.01|335.21|337.87|335.07|0
1649224600000|2022-04-06 05:56:40|338.01|335.21|337.73|334.93|338.01|335.21|337.73|334.93|0
1649224610000|2022-04-06 05:56:50|337.8|335|337.87|335.07|337.87|335.07|337.8|335|0
1649224620000|2022-04-06 05:57:00|337.73|334.93|337.73|334.93|337.73|334.93|337.6|334.8|0
1649224640000|2022-04-06 05:57:20|337.87|335.07|337.73|334.93|337.87|335.07|337.73|334.93|0
1649224660000|2022-04-06 05:57:40|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1649224670000|2022-04-06 05:57:50|337.73|334.93|337.6|334.8|337.73|334.93|337.6|334.8|0
1649224680000|2022-04-06 05:58:00|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1649224690000|2022-04-06 05:58:10|337.6|334.8|337.6|334.8|337.66|334.86|337.6|334.8|0
1649224700000|2022-04-06 05:58:20|337.66|334.86|337.52|334.72|337.66|334.86|337.52|334.72|0
1649224710000|2022-04-06 05:58:30|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1649224720000|2022-04-06 05:58:40|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1649224740000|2022-04-06 05:59:00|337.18|334.38|337.32|334.52|337.32|334.52|337.18|334.38|0
1649224750000|2022-04-06 05:59:10|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1649224760000|2022-04-06 05:59:20|337.32|334.52|337.46|334.66|337.46|334.66|337.32|334.52|0
1649224770000|2022-04-06 05:59:30|337.6|334.8|337.32|334.52|337.6|334.8|337.32|334.52|0
1649224780000|2022-04-06 05:59:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1649224790000|2022-04-06 05:59:50|337.32|334.52|337.46|334.66|337.46|334.66|337.25|334.45|0
1649224800000|2022-04-06 06:00:00|337.18|334.38|337.46|334.66|337.46|334.66|337.18|334.38|0
1649224810000|2022-04-06 06:00:10|337.32|334.52|337.46|334.66|337.46|334.66|337.32|334.52|0
1649224820000|2022-04-06 06:00:20|337.59|334.79|337.73|334.93|337.87|335.07|337.59|334.79|0
1649224830000|2022-04-06 06:00:30|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1649224840000|2022-04-06 06:00:40|337.73|334.93|337.87|335.07|337.87|335.07|337.73|334.93|0
1649224850000|2022-04-06 06:00:50|338.01|335.21|338.01|335.21|338.01|335.21|337.87|335.07|0
1649224860000|2022-04-06 06:01:00|338.15|335.35|338.15|335.35|338.22|335.42|338.15|335.35|0
1649224870000|2022-04-06 06:01:10|337.87|335.07|337.59|334.79|337.87|335.07|337.59|334.79|0
1649224880000|2022-04-06 06:01:20|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1649224890000|2022-04-06 06:01:30|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1649224910000|2022-04-06 06:01:50|337.18|334.38|337.32|334.52|337.32|334.52|337.18|334.38|0
1649224920000|2022-04-06 06:02:00|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1649224930000|2022-04-06 06:02:10|337.66|334.86|337.46|334.66|337.73|334.93|337.46|334.66|0
1649224940000|2022-04-06 06:02:20|337.59|334.79|337.46|334.66|337.59|334.79|337.46|334.66|0
1649224960000|2022-04-06 06:02:40|337.59|334.79|337.87|335.07|337.87|335.07|337.59|334.79|0
1649224970000|2022-04-06 06:02:50|338.15|335.35|338.15|335.35|338.15|335.35|338.01|335.21|0
1649224980000|2022-04-06 06:03:00|338.01|335.21|338.15|335.35|338.15|335.35|338.01|335.21|0
1649224990000|2022-04-06 06:03:10|338.01|335.21|338.29|335.49|338.29|335.49|338.01|335.21|0
1649225000000|2022-04-06 06:03:20|338.21|335.41|338.15|335.35|338.21|335.41|338.15|335.35|0
1649225010000|2022-04-06 06:03:30|338.29|335.49|337.73|334.93|338.29|335.49|337.73|334.93|0
1649225020000|2022-04-06 06:03:40|337.87|335.07|337.87|335.07|337.87|335.07|337.73|334.93|0
1649225030000|2022-04-06 06:03:50|337.8|335|337.8|335|337.87|335.07|337.73|334.93|0
1649225040000|2022-04-06 06:04:00|338.01|335.21|338.15|335.35|338.29|335.49|338.01|335.21|0
1649225050000|2022-04-06 06:04:10|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1649225060000|2022-04-06 06:04:20|338.42|335.62|338.15|335.35|338.42|335.62|338.15|335.35|0
1649225070000|2022-04-06 06:04:30|338.29|335.49|338.01|335.21|338.29|335.49|338.01|335.21|0
1649225080000|2022-04-06 06:04:40|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1649225090000|2022-04-06 06:04:50|338.29|335.49|338.15|335.35|338.29|335.49|338.15|335.35|0
1649225100000|2022-04-06 06:05:00|337.87|335.07|337.59|334.79|337.87|335.07|337.59|334.79|0
1649225110000|2022-04-06 06:05:10|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1649225130000|2022-04-06 06:05:30|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1649225150000|2022-04-06 06:05:50|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1649225160000|2022-04-06 06:06:00|337.32|334.52|337.52|334.72|337.59|334.79|337.32|334.52|0
1649225170000|2022-04-06 06:06:10|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1649225180000|2022-04-06 06:06:20|337.73|334.93|337.59|334.79|337.73|334.93|337.59|334.79|0
1649225190000|2022-04-06 06:06:30|337.45|334.65|337.32|334.52|337.45|334.65|337.32|334.52|0
1649225200000|2022-04-06 06:06:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1649225220000|2022-04-06 06:07:00|337.32|334.52|337.18|334.38|337.32|334.52|337.18|334.38|0
1649225230000|2022-04-06 06:07:10|337.24|334.44|337.45|334.65|337.45|334.65|337.18|334.38|0
1649225240000|2022-04-06 06:07:20|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1649225250000|2022-04-06 06:07:30|337.18|334.38|337.32|334.52|337.32|334.52|337.18|334.38|0
1649225260000|2022-04-06 06:07:40|337.24|334.44|337.32|334.52|337.32|334.52|337.18|334.38|0
1649225270000|2022-04-06 06:07:50|337.45|334.65|337.59|334.79|337.59|334.79|337.45|334.65|0
1649225280000|2022-04-06 06:08:00|337.73|334.93|337.8|335|337.8|335|337.73|334.93|0
1649225290000|2022-04-06 06:08:10|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1649225300000|2022-04-06 06:08:20|338.01|335.21|337.87|335.07|338.01|335.21|337.87|335.07|0
1649225320000|2022-04-06 06:08:40|337.93|335.13|337.87|335.07|337.93|335.13|337.87|335.07|0
1649225330000|2022-04-06 06:08:50|337.93|335.13|337.93|335.13|337.93|335.13|337.93|335.13|0
1649225340000|2022-04-06 06:09:00|337.87|335.07|337.87|335.07|337.93|335.13|337.87|335.07|0
1649225360000|2022-04-06 06:09:20|337.73|334.93|337.73|334.93|337.73|334.93|337.73|334.93|0
1649225370000|2022-04-06 06:09:30|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1649225380000|2022-04-06 06:09:40|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1649225390000|2022-04-06 06:09:50|338.14|335.34|338.01|335.21|338.14|335.34|338.01|335.21|0
1649225400000|2022-04-06 06:10:00|338.14|335.34|338.28|335.48|338.28|335.48|338.14|335.34|0
1649225410000|2022-04-06 06:10:10|338.14|335.34|338.28|335.48|338.28|335.48|338.14|335.34|0
1649225420000|2022-04-06 06:10:20|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1649225440000|2022-04-06 06:10:40|338.01|335.21|338.14|335.34|338.14|335.34|338.01|335.21|0
1649225450000|2022-04-06 06:10:50|338.07|335.27|338.01|335.21|338.14|335.34|338.01|335.21|0
1649225460000|2022-04-06 06:11:00|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1649225470000|2022-04-06 06:11:10|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1649225490000|2022-04-06 06:11:30|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1649225500000|2022-04-06 06:11:40|338.28|335.48|338.14|335.34|338.28|335.48|338.14|335.34|0
1649225510000|2022-04-06 06:11:50|338.28|335.48|338.28|335.48|338.28|335.48|338.14|335.34|0
1649225520000|2022-04-06 06:12:00|338.42|335.62|338.28|335.48|338.42|335.62|338.28|335.48|0
1649225530000|2022-04-06 06:12:10|338.35|335.55|338.42|335.62|338.42|335.62|338.35|335.55|0
1649225540000|2022-04-06 06:12:20|338.56|335.76|338.98|336.18|338.98|336.18|338.56|335.76|0
1649225550000|2022-04-06 06:12:30|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1649225560000|2022-04-06 06:12:40|338.7|335.9|338.56|335.76|338.7|335.9|338.49|335.69|0
1649225580000|2022-04-06 06:13:00|338.7|335.9|338.42|335.62|338.7|335.9|338.42|335.62|0
1649225620000|2022-04-06 06:13:40|338.49|335.69|338.63|335.83|338.63|335.83|338.49|335.69|0
1649225630000|2022-04-06 06:13:50|338.7|335.9|338.84|336.04|338.84|336.04|338.7|335.9|0
1649225640000|2022-04-06 06:14:00|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1649225660000|2022-04-06 06:14:20|338.84|336.04|338.7|335.9|338.84|336.04|338.7|335.9|0
1649225670000|2022-04-06 06:14:30|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1649225680000|2022-04-06 06:14:40|338.7|335.9|338.62|335.82|338.7|335.9|338.62|335.82|0
1649225690000|2022-04-06 06:14:50|338.56|335.76|338.56|335.76|338.7|335.9|338.56|335.76|0
1649225700000|2022-04-06 06:15:00|338.42|335.62|338.56|335.76|338.56|335.76|338.42|335.62|0
1649225720000|2022-04-06 06:15:20|338.42|335.62|338.28|335.48|338.42|335.62|338.28|335.48|0
1649225730000|2022-04-06 06:15:30|338.14|335.34|337.87|335.07|338.14|335.34|337.87|335.07|0
1649225740000|2022-04-06 06:15:40|338|335.2|338|335.2|338|335.2|338|335.2|0
1649225750000|2022-04-06 06:15:50|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1649225760000|2022-04-06 06:16:00|338|335.2|338.14|335.34|338.14|335.34|338|335.2|0
1649225770000|2022-04-06 06:16:10|338.28|335.48|338.42|335.62|338.42|335.62|338.28|335.48|0
1649225780000|2022-04-06 06:16:20|338.56|335.76|338.56|335.76|338.56|335.76|338.42|335.62|0
1649225800000|2022-04-06 06:16:40|338.28|335.48|338.42|335.62|338.42|335.62|338.28|335.48|0
1649225810000|2022-04-06 06:16:50|338.56|335.76|338.7|335.9|338.7|335.9|338.56|335.76|0
1649225820000|2022-04-06 06:17:00|338.83|336.03|338.7|335.9|338.83|336.03|338.7|335.9|0
1649225830000|2022-04-06 06:17:10|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1649225840000|2022-04-06 06:17:20|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1649225850000|2022-04-06 06:17:30|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1649225860000|2022-04-06 06:17:40|338.7|335.9|338.7|335.9|338.76|335.96|338.7|335.9|0
1649225870000|2022-04-06 06:17:50|338.83|336.03|338.97|336.17|338.97|336.17|338.83|336.03|0
1649225880000|2022-04-06 06:18:00|339.04|336.24|339.18|336.38|339.18|336.38|339.04|336.24|0
1649225890000|2022-04-06 06:18:10|339.11|336.31|339.11|336.31|339.18|336.38|339.11|336.31|0
1649225900000|2022-04-06 06:18:20|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1649225920000|2022-04-06 06:18:40|339.04|336.24|338.97|336.17|339.04|336.24|338.97|336.17|0
1649225930000|2022-04-06 06:18:50|338.83|336.03|338.7|335.9|338.83|336.03|338.7|335.9|0
1649225940000|2022-04-06 06:19:00|338.83|336.03|338.83|336.03|338.83|336.03|338.76|335.96|0
1649225950000|2022-04-06 06:19:10|338.7|335.9|338.69|335.89|338.7|335.9|338.69|335.89|0
1649225960000|2022-04-06 06:19:20|338.83|336.03|338.97|336.17|339.11|336.31|338.83|336.03|0
1649225970000|2022-04-06 06:19:30|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1649225980000|2022-04-06 06:19:40|338.9|336.1|338.83|336.03|338.9|336.1|338.83|336.03|0
1649225990000|2022-04-06 06:19:50|338.69|335.89|338.42|335.62|338.69|335.89|338.42|335.62|0
1649226000000|2022-04-06 06:20:00|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1649226010000|2022-04-06 06:20:10|338.62|335.82|338.69|335.89|338.69|335.89|338.62|335.82|0
1649226030000|2022-04-06 06:20:30|338.83|336.03|338.76|335.96|338.83|336.03|338.76|335.96|0
1649226040000|2022-04-06 06:20:40|338.56|335.76|338.69|335.89|338.69|335.89|338.56|335.76|0
1649226050000|2022-04-06 06:20:50|338.83|336.03|338.69|335.89|338.83|336.03|338.69|335.89|0
1649226070000|2022-04-06 06:21:10|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1649226080000|2022-04-06 06:21:20|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1649226110000|2022-04-06 06:21:50|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1649226120000|2022-04-06 06:22:00|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1649226130000|2022-04-06 06:22:10|338.34|335.54|338.28|335.48|338.34|335.54|338.28|335.48|0
1649226190000|2022-04-06 06:23:10|338.42|335.62|338.28|335.48|338.42|335.62|338.28|335.48|0
1649226210000|2022-04-06 06:23:30|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1649226220000|2022-04-06 06:23:40|337.79|334.99|337.86|335.06|337.86|335.06|337.79|334.99|0
1649226230000|2022-04-06 06:23:50|337.72|334.92|337.86|335.06|337.86|335.06|337.72|334.92|0
1649226240000|2022-04-06 06:24:00|337.79|334.99|337.86|335.06|337.86|335.06|337.79|334.99|0
1649226260000|2022-04-06 06:24:20|338|335.2|338.14|335.34|338.14|335.34|338|335.2|0
1649226270000|2022-04-06 06:24:30|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1649226280000|2022-04-06 06:24:40|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1649226300000|2022-04-06 06:25:00|338.28|335.48|338.42|335.62|338.42|335.62|338.28|335.48|0
1649226310000|2022-04-06 06:25:10|338.55|335.75|338.55|335.75|338.55|335.75|338.42|335.62|0
1649226320000|2022-04-06 06:25:20|338.42|335.62|338.55|335.75|338.55|335.75|338.42|335.62|0
1649226330000|2022-04-06 06:25:30|338.42|335.62|338.55|335.75|338.55|335.75|338.42|335.62|0
1649226340000|2022-04-06 06:25:40|338.42|335.62|338.41|335.61|338.42|335.62|338.41|335.61|0
1649226360000|2022-04-06 06:26:00|338.48|335.68|338.55|335.75|338.55|335.75|338.48|335.68|0
1649226380000|2022-04-06 06:26:20|338.48|335.68|338.41|335.61|338.48|335.68|338.41|335.61|0
1649226390000|2022-04-06 06:26:30|338.69|335.89|338.55|335.75|338.69|335.89|338.55|335.75|0
1649226410000|2022-04-06 06:26:50|338.62|335.82|338.69|335.89|338.69|335.89|338.55|335.75|0
1649226430000|2022-04-06 06:27:10|338.55|335.75|338.69|335.89|338.69|335.89|338.55|335.75|0
1649226440000|2022-04-06 06:27:20|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1649226460000|2022-04-06 06:27:40|339.11|336.31|339.11|336.31|339.11|336.31|338.97|336.17|0
1649226470000|2022-04-06 06:27:50|339.25|336.45|339.25|336.45|339.25|336.45|339.25|336.45|0
1649226480000|2022-04-06 06:28:00|339.17|336.37|339.25|336.45|339.25|336.45|339.17|336.37|0
1649226490000|2022-04-06 06:28:10|339.38|336.58|339.31|336.51|339.38|336.58|339.25|336.45|0
1649226500000|2022-04-06 06:28:20|339.38|336.58|339.38|336.58|339.38|336.58|339.38|336.58|0
1649226510000|2022-04-06 06:28:30|339.52|336.72|339.52|336.72|339.52|336.72|339.52|336.72|0
1649226520000|2022-04-06 06:28:40|339.66|336.86|339.52|336.72|339.66|336.86|339.52|336.72|0
1649226530000|2022-04-06 06:28:50|339.59|336.79|339.52|336.72|339.59|336.79|339.52|336.72|0
1649226540000|2022-04-06 06:29:00|339.38|336.58|339.38|336.58|339.38|336.58|339.38|336.58|0
1649226550000|2022-04-06 06:29:10|339.11|336.31|338.9|336.1|339.11|336.31|338.9|336.1|0
1649226560000|2022-04-06 06:29:20|338.83|336.03|338.97|336.17|338.97|336.17|338.83|336.03|0
1649226570000|2022-04-06 06:29:30|338.83|336.03|338.83|336.03|338.97|336.17|338.83|336.03|0
1649226580000|2022-04-06 06:29:40|338.97|336.17|338.83|336.03|338.97|336.17|338.83|336.03|0
1649226590000|2022-04-06 06:29:50|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1649226600000|2022-04-06 06:30:00|339.11|336.31|339.11|336.31|339.11|336.31|339.11|336.31|0
1649226610000|2022-04-06 06:30:10|338.97|336.17|339.03|336.23|339.03|336.23|338.97|336.17|0
1649226620000|2022-04-06 06:30:20|338.97|336.17|338.9|336.1|338.97|336.17|338.83|336.03|0
1649226630000|2022-04-06 06:30:30|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1649226640000|2022-04-06 06:30:40|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1649226650000|2022-04-06 06:30:50|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1649226660000|2022-04-06 06:31:00|339.03|336.23|339.03|336.23|339.03|336.23|338.97|336.17|0
1649226670000|2022-04-06 06:31:10|338.97|336.17|338.9|336.1|338.97|336.17|338.9|336.1|0
1649226680000|2022-04-06 06:31:20|338.83|336.03|338.83|336.03|338.89|336.09|338.83|336.03|0
1649226700000|2022-04-06 06:31:40|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1649226710000|2022-04-06 06:31:50|339.11|336.31|338.97|336.17|339.11|336.31|338.97|336.17|0
1649226740000|2022-04-06 06:32:20|339.03|336.23|339.38|336.58|339.38|336.58|339.03|336.23|0
1649226750000|2022-04-06 06:32:30|339.52|336.72|339.38|336.58|339.52|336.72|339.38|336.58|0
1649226780000|2022-04-06 06:33:00|339.45|336.65|339.38|336.58|339.52|336.72|339.38|336.58|0
1649226790000|2022-04-06 06:33:10|339.24|336.44|339.38|336.58|339.38|336.58|339.24|336.44|0
1649226820000|2022-04-06 06:33:40|339.31|336.51|339.38|336.58|339.38|336.58|339.31|336.51|0
1649226840000|2022-04-06 06:34:00|339.24|336.44|339.52|336.72|339.52|336.72|339.24|336.44|0
1649226850000|2022-04-06 06:34:10|339.38|336.58|339.31|336.51|339.38|336.58|339.24|336.44|0
1649226860000|2022-04-06 06:34:20|339.38|336.58|339.38|336.58|339.45|336.65|339.38|336.58|0
1649226870000|2022-04-06 06:34:30|339.52|336.72|339.59|336.79|339.59|336.79|339.52|336.72|0
1649226880000|2022-04-06 06:34:40|339.52|336.72|339.66|336.86|339.66|336.86|339.52|336.72|0
1649226890000|2022-04-06 06:34:50|339.8|337|339.94|337.14|339.94|337.14|339.8|337|0
1649226900000|2022-04-06 06:35:00|340.08|337.28|339.94|337.14|340.08|337.28|339.94|337.14|0
1649226920000|2022-04-06 06:35:20|340|337.2|340.08|337.28|340.08|337.28|340|337.2|0
1649226930000|2022-04-06 06:35:30|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1649226940000|2022-04-06 06:35:40|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1649226960000|2022-04-06 06:36:00|339.86|337.06|340.21|337.41|340.21|337.41|339.86|337.06|0
1649226970000|2022-04-06 06:36:10|340.08|337.28|340.63|337.83|340.63|337.83|340.08|337.28|0
1649226980000|2022-04-06 06:36:20|340.49|337.69|340.91|338.11|340.91|338.11|340.49|337.69|0
1649226990000|2022-04-06 06:36:30|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1649227000000|2022-04-06 06:36:40|340.91|338.11|340.77|337.97|341.05|338.25|340.77|337.97|0
1649227010000|2022-04-06 06:36:50|340.63|337.83|341.19|338.39|341.19|338.39|340.63|337.83|0
1649227020000|2022-04-06 06:37:00|341.33|338.53|341.19|338.39|341.33|338.53|341.19|338.39|0
1649227030000|2022-04-06 06:37:10|341.05|338.25|341.47|338.67|341.47|338.67|341.05|338.25|0
1649227040000|2022-04-06 06:37:20|341.33|338.53|341.19|338.39|341.33|338.53|341.19|338.39|0
1649227050000|2022-04-06 06:37:30|341.47|338.67|341.33|338.53|341.47|338.67|341.19|338.39|0
1649227060000|2022-04-06 06:37:40|341.19|338.39|341.19|338.39|341.19|338.39|341.19|338.39|0
1649227070000|2022-04-06 06:37:50|341.05|338.25|341.05|338.25|341.05|338.25|340.91|338.11|0
1649227080000|2022-04-06 06:38:00|341.19|338.39|341.19|338.39|341.19|338.39|341.19|338.39|0
1649227090000|2022-04-06 06:38:10|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1649227100000|2022-04-06 06:38:20|341.47|338.67|341.33|338.53|341.47|338.67|341.33|338.53|0
1649227130000|2022-04-06 06:38:50|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1649227140000|2022-04-06 06:39:00|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1649227150000|2022-04-06 06:39:10|341.67|338.87|341.47|338.67|341.67|338.87|341.47|338.67|0
1649227200000|2022-04-06 06:40:00|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1649227220000|2022-04-06 06:40:20|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1649227230000|2022-04-06 06:40:30|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1649227240000|2022-04-06 06:40:40|341.88|339.08|341.6|338.8|341.88|339.08|341.6|338.8|0
1649227250000|2022-04-06 06:40:50|341.74|338.94|341.74|338.94|341.74|338.94|341.67|338.87|0
1649227260000|2022-04-06 06:41:00|341.88|339.08|341.88|339.08|342.02|339.22|341.88|339.08|0
1649227270000|2022-04-06 06:41:10|341.74|338.94|341.46|338.66|341.74|338.94|341.46|338.66|0
1649227280000|2022-04-06 06:41:20|341.74|338.94|341.74|338.94|341.74|338.94|341.67|338.87|0
1649227290000|2022-04-06 06:41:30|341.67|338.87|341.6|338.8|341.74|338.94|341.6|338.8|0
1649227300000|2022-04-06 06:41:40|341.46|338.66|341.6|338.8|341.6|338.8|341.46|338.66|0
1649227310000|2022-04-06 06:41:50|341.74|338.94|341.46|338.66|341.74|338.94|341.46|338.66|0
1649227320000|2022-04-06 06:42:00|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1649227330000|2022-04-06 06:42:10|341.67|338.87|341.74|338.94|341.74|338.94|341.67|338.87|0
1649227340000|2022-04-06 06:42:20|341.81|339.01|341.88|339.08|341.88|339.08|341.81|339.01|0
1649227350000|2022-04-06 06:42:30|341.74|338.94|341.88|339.08|341.88|339.08|341.74|338.94|0
1649227360000|2022-04-06 06:42:40|341.81|339.01|341.88|339.08|341.88|339.08|341.81|339.01|0
1649227370000|2022-04-06 06:42:50|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1649227380000|2022-04-06 06:43:00|341.88|339.08|341.88|339.08|341.88|339.08|341.74|338.94|0
1649227390000|2022-04-06 06:43:10|342.02|339.22|341.88|339.08|342.02|339.22|341.88|339.08|0
1649227400000|2022-04-06 06:43:20|341.81|339.01|341.74|338.94|341.88|339.08|341.74|338.94|0
1649227410000|2022-04-06 06:43:30|341.6|338.8|341.74|338.94|341.74|338.94|341.6|338.8|0
1649227440000|2022-04-06 06:44:00|341.88|339.08|341.88|339.08|341.88|339.08|341.74|338.94|0
1649227450000|2022-04-06 06:44:10|341.81|339.01|341.88|339.08|341.88|339.08|341.81|339.01|0
1649227460000|2022-04-06 06:44:20|341.74|338.94|341.88|339.08|341.88|339.08|341.74|338.94|0
1649227470000|2022-04-06 06:44:30|342.02|339.22|341.88|339.08|342.02|339.22|341.88|339.08|0
1649227480000|2022-04-06 06:44:40|342.02|339.22|341.88|339.08|342.02|339.22|341.88|339.08|0
1649227490000|2022-04-06 06:44:50|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1649227500000|2022-04-06 06:45:00|341.88|339.08|342.02|339.22|342.02|339.22|341.88|339.08|0
1649227520000|2022-04-06 06:45:20|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1649227530000|2022-04-06 06:45:30|341.88|339.08|341.67|338.87|341.88|339.08|341.67|338.87|0
1649227540000|2022-04-06 06:45:40|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1649227560000|2022-04-06 06:46:00|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1649227570000|2022-04-06 06:46:10|341.32|338.52|341.18|338.38|341.46|338.66|341.18|338.38|0
1649227580000|2022-04-06 06:46:20|341.32|338.52|341.25|338.45|341.32|338.52|341.18|338.38|0
1649227590000|2022-04-06 06:46:30|341.18|338.38|341.18|338.38|341.25|338.45|341.18|338.38|0
1649227600000|2022-04-06 06:46:40|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1649227610000|2022-04-06 06:46:50|341.18|338.38|341.18|338.38|341.32|338.52|341.18|338.38|0
1649227620000|2022-04-06 06:47:00|341.32|338.52|341.18|338.38|341.32|338.52|341.18|338.38|0
1649227630000|2022-04-06 06:47:10|341.32|338.52|341.46|338.66|341.46|338.66|341.32|338.52|0
1649227640000|2022-04-06 06:47:20|341.32|338.52|341.18|338.38|341.32|338.52|341.18|338.38|0
1649227670000|2022-04-06 06:47:50|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1649227690000|2022-04-06 06:48:10|341.25|338.45|341.18|338.38|341.25|338.45|341.18|338.38|0
1649227720000|2022-04-06 06:48:40|341.32|338.52|341.32|338.52|341.32|338.52|341.25|338.45|0
1649227730000|2022-04-06 06:48:50|341.18|338.38|341.32|338.52|341.32|338.52|341.18|338.38|0
1649227740000|2022-04-06 06:49:00|341.39|338.59|341.46|338.66|341.46|338.66|341.39|338.59|0
1649227750000|2022-04-06 06:49:10|341.32|338.52|341.39|338.59|341.39|338.59|341.32|338.52|0
1649227760000|2022-04-06 06:49:20|341.32|338.52|341.46|338.66|341.46|338.66|341.32|338.52|0
1649227770000|2022-04-06 06:49:30|341.32|338.52|341.46|338.66|341.46|338.66|341.32|338.52|0
1649227780000|2022-04-06 06:49:40|341.32|338.52|341.46|338.66|341.46|338.66|341.32|338.52|0
1649227790000|2022-04-06 06:49:50|341.32|338.52|341.18|338.38|341.32|338.52|341.18|338.38|0
1649227810000|2022-04-06 06:50:10|341.32|338.52|341.25|338.45|341.32|338.52|341.18|338.38|0
1649227820000|2022-04-06 06:50:20|341.18|338.38|341.32|338.52|341.32|338.52|341.18|338.38|0
1649227830000|2022-04-06 06:50:30|341.18|338.38|340.9|338.1|341.18|338.38|340.9|338.1|0
1649227840000|2022-04-06 06:50:40|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1649227860000|2022-04-06 06:51:00|340.63|337.83|340.76|337.96|340.76|337.96|340.63|337.83|0
1649227870000|2022-04-06 06:51:10|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1649227880000|2022-04-06 06:51:20|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1649227890000|2022-04-06 06:51:30|340.9|338.1|340.9|338.1|340.9|338.1|340.9|338.1|0
1649227900000|2022-04-06 06:51:40|340.83|338.03|340.9|338.1|340.9|338.1|340.83|338.03|0
1649227910000|2022-04-06 06:51:50|340.83|338.03|340.9|338.1|340.9|338.1|340.83|338.03|0
1649227930000|2022-04-06 06:52:10|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1649227940000|2022-04-06 06:52:20|340.55|337.75|340.55|337.75|340.55|337.75|340.55|337.75|0
1649227950000|2022-04-06 06:52:30|340.49|337.69|340.49|337.69|340.62|337.82|340.49|337.69|0
1649227970000|2022-04-06 06:52:50|340.35|337.55|340.35|337.55|340.35|337.55|340.35|337.55|0
1649227980000|2022-04-06 06:53:00|340.21|337.41|340.21|337.41|340.27|337.47|340.21|337.41|0
1649227990000|2022-04-06 06:53:10|340.35|337.55|340.21|337.41|340.35|337.55|340.21|337.41|0
1649228010000|2022-04-06 06:53:30|340.13|337.33|340.13|337.33|340.21|337.41|340.13|337.33|0
1649228020000|2022-04-06 06:53:40|340.21|337.41|340.13|337.33|340.21|337.41|340.13|337.33|0
1649228030000|2022-04-06 06:53:50|340.07|337.27|340.07|337.27|340.13|337.33|340.07|337.27|0
1649228060000|2022-04-06 06:54:20|339.93|337.13|339.79|336.99|339.93|337.13|339.79|336.99|0
1649228070000|2022-04-06 06:54:30|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1649228090000|2022-04-06 06:54:50|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1649228100000|2022-04-06 06:55:00|339.65|336.85|339.51|336.71|339.65|336.85|339.51|336.71|0
1649228110000|2022-04-06 06:55:10|339.65|336.85|339.51|336.71|339.65|336.85|339.51|336.71|0
1649228120000|2022-04-06 06:55:20|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1649228130000|2022-04-06 06:55:30|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1649228140000|2022-04-06 06:55:40|339.65|336.85|339.79|336.99|339.79|336.99|339.65|336.85|0
1649228150000|2022-04-06 06:55:50|339.86|337.06|339.99|337.19|339.99|337.19|339.86|337.06|0
1649228160000|2022-04-06 06:56:00|340.07|337.27|340.35|337.55|340.35|337.55|340.07|337.27|0
1649228170000|2022-04-06 06:56:10|340.48|337.68|340.34|337.54|340.48|337.68|340.34|337.54|0
1649228180000|2022-04-06 06:56:20|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1649228220000|2022-04-06 06:57:00|340.55|337.75|340.48|337.68|340.55|337.75|340.48|337.68|0
1649228230000|2022-04-06 06:57:10|340.34|337.54|340.41|337.61|340.41|337.61|340.34|337.54|0
1649228240000|2022-04-06 06:57:20|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1649228270000|2022-04-06 06:57:50|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1649228280000|2022-04-06 06:58:00|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1649228290000|2022-04-06 06:58:10|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1649228310000|2022-04-06 06:58:30|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1649228320000|2022-04-06 06:58:40|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1649228330000|2022-04-06 06:58:50|340.2|337.4|340.48|337.68|340.48|337.68|340.2|337.4|0
1649228340000|2022-04-06 06:59:00|340.62|337.82|340.62|337.82|340.62|337.82|340.48|337.68|0
1649228350000|2022-04-06 06:59:10|340.55|337.75|340.48|337.68|340.55|337.75|340.48|337.68|0
1649228380000|2022-04-06 06:59:40|340.34|337.54|340.48|337.68|340.48|337.68|340.34|337.54|0
1649228390000|2022-04-06 06:59:50|340.34|337.54|340.2|337.4|340.34|337.54|340.2|337.4|0
1649228400000|2022-04-06 07:00:00|340.76|337.96|340.62|337.82|340.76|337.96|340.62|337.82|0
1649228410000|2022-04-06 07:00:10|340.76|337.96|340.41|337.61|340.76|337.96|340.41|337.61|0
1649228420000|2022-04-06 07:00:20|340.2|337.4|340.83|338.03|340.83|338.03|340.2|337.4|0
1649228430000|2022-04-06 07:00:30|340.76|337.96|341.04|338.24|341.04|338.24|340.76|337.96|0
1649228440000|2022-04-06 07:00:40|340.9|338.1|341.04|338.24|341.04|338.24|340.9|338.1|0
1649228450000|2022-04-06 07:00:50|340.9|338.1|340.76|337.96|340.9|338.1|340.62|337.82|0
1649228460000|2022-04-06 07:01:00|340.62|337.82|340.34|337.54|340.62|337.82|340.34|337.54|0
1649228470000|2022-04-06 07:01:10|340.2|337.4|340.2|337.4|340.27|337.47|340.06|337.26|0
1649228480000|2022-04-06 07:01:20|340.06|337.26|340.2|337.4|340.2|337.4|340.06|337.26|0
1649228490000|2022-04-06 07:01:30|340.13|337.33|340.2|337.4|340.34|337.54|340.13|337.33|0
1649228500000|2022-04-06 07:01:40|340.06|337.26|340.2|337.4|340.2|337.4|340.06|337.26|0
1649228510000|2022-04-06 07:01:50|340.34|337.54|340.2|337.4|340.34|337.54|340.2|337.4|0
1649228520000|2022-04-06 07:02:00|340.06|337.26|340.48|337.68|340.48|337.68|340.06|337.26|0
1649228530000|2022-04-06 07:02:10|340.34|337.54|340.2|337.4|340.48|337.68|340.2|337.4|0
1649228540000|2022-04-06 07:02:20|340.06|337.26|340.34|337.54|340.34|337.54|340.06|337.26|0
1649228550000|2022-04-06 07:02:30|340.2|337.4|340.2|337.4|340.2|337.4|340.06|337.26|0
1649228560000|2022-04-06 07:02:40|340.06|337.26|339.93|337.13|340.06|337.26|339.93|337.13|0
1649228570000|2022-04-06 07:02:50|339.79|336.99|339.79|336.99|339.93|337.13|339.79|336.99|0
1649228580000|2022-04-06 07:03:00|339.93|337.13|339.93|337.13|340.06|337.26|339.93|337.13|0
1649228590000|2022-04-06 07:03:10|340.06|337.26|340.2|337.4|340.2|337.4|340.06|337.26|0
1649228600000|2022-04-06 07:03:20|340.27|337.47|340.06|337.26|340.27|337.47|340.06|337.26|0
1649228610000|2022-04-06 07:03:30|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1649228620000|2022-04-06 07:03:40|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1649228630000|2022-04-06 07:03:50|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1649228640000|2022-04-06 07:04:00|339.71|336.91|339.51|336.71|339.79|336.99|339.51|336.71|0
1649228650000|2022-04-06 07:04:10|339.37|336.57|338.95|336.15|339.37|336.57|338.95|336.15|0
1649228660000|2022-04-06 07:04:20|338.81|336.01|338.95|336.15|338.95|336.15|338.81|336.01|0
1649228670000|2022-04-06 07:04:30|338.81|336.01|338.68|335.88|338.81|336.01|338.68|335.88|0
1649228680000|2022-04-06 07:04:40|338.81|336.01|338.81|336.01|338.81|336.01|338.74|335.94|0
1649228690000|2022-04-06 07:04:50|338.68|335.88|338.68|335.88|338.81|336.01|338.68|335.88|0
1649228700000|2022-04-06 07:05:00|338.61|336.21|338.68|336.28|338.75|336.35|338.61|336.21|0
1649228710000|2022-04-06 07:05:10|338.75|336.35|338.48|336.08|338.75|336.35|338.48|336.08|0
1649228720000|2022-04-06 07:05:20|338.34|335.94|338.26|335.86|338.34|335.94|338.26|335.86|0
1649228730000|2022-04-06 07:05:30|338.2|335.8|338.34|335.94|338.34|335.94|338.2|335.8|0
1649228740000|2022-04-06 07:05:40|338.06|335.66|338.34|335.94|338.34|335.94|338.06|335.66|0
1649228750000|2022-04-06 07:05:50|338.2|335.8|337.92|335.52|338.2|335.8|337.92|335.52|0
1649228760000|2022-04-06 07:06:00|338.06|335.66|338.47|336.07|338.47|336.07|338.06|335.66|0
1649228770000|2022-04-06 07:06:10|338.34|335.94|338.34|335.94|338.34|335.94|338.06|335.66|0
1649228780000|2022-04-06 07:06:20|338.2|335.8|338.47|336.07|338.47|336.07|338.2|335.8|0
1649228790000|2022-04-06 07:06:30|338.61|336.21|338.34|335.94|338.61|336.21|338.34|335.94|0
1649228800000|2022-04-06 07:06:40|338.2|335.8|338.47|336.07|338.47|336.07|338.2|335.8|0
1649228810000|2022-04-06 07:06:50|338.61|336.21|338.75|336.35|338.75|336.35|338.61|336.21|0
1649228820000|2022-04-06 07:07:00|338.89|336.49|339.03|336.63|339.03|336.63|338.89|336.49|0
1649228830000|2022-04-06 07:07:10|339.1|336.7|339.03|336.63|339.1|336.7|339.03|336.63|0
1649228840000|2022-04-06 07:07:20|339.17|336.77|339.31|336.91|339.31|336.91|339.17|336.77|0
1649228850000|2022-04-06 07:07:30|339.45|337.05|339.45|337.05|339.58|337.18|339.45|337.05|0
1649228860000|2022-04-06 07:07:40|339.58|337.18|339.72|337.32|339.72|337.32|339.58|337.18|0
1649228870000|2022-04-06 07:07:50|339.65|337.25|339.86|337.46|339.86|337.46|339.65|337.25|0
1649228880000|2022-04-06 07:08:00|340|337.6|339.86|337.46|340|337.6|339.86|337.46|0
1649228890000|2022-04-06 07:08:10|339.72|337.32|339.58|337.18|339.72|337.32|339.58|337.18|0
1649228900000|2022-04-06 07:08:20|339.72|337.32|339.72|337.32|339.86|337.46|339.58|337.18|0
1649228910000|2022-04-06 07:08:30|339.58|337.18|339.58|337.18|339.72|337.32|339.58|337.18|0
1649228920000|2022-04-06 07:08:40|339.44|337.04|339.58|337.18|339.58|337.18|339.44|337.04|0
1649228930000|2022-04-06 07:08:50|339.72|337.32|339.58|337.18|339.72|337.32|339.58|337.18|0
1649228940000|2022-04-06 07:09:00|339.65|337.25|339.86|337.46|339.86|337.46|339.65|337.25|0
1649228950000|2022-04-06 07:09:10|339.72|337.32|339.65|337.25|339.72|337.32|339.65|337.25|0
1649228960000|2022-04-06 07:09:20|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1649228970000|2022-04-06 07:09:30|339.65|337.25|339.72|337.32|339.72|337.32|339.65|337.25|0
1649228980000|2022-04-06 07:09:40|339.79|337.39|339.86|337.46|340|337.6|339.79|337.39|0
1649228990000|2022-04-06 07:09:50|340|337.6|339.93|337.53|340|337.6|339.93|337.53|0
1649229000000|2022-04-06 07:10:00|340|337.6|339.86|337.46|340|337.6|339.86|337.46|0
1649229010000|2022-04-06 07:10:10|339.72|337.32|338.89|336.49|339.72|337.32|338.89|336.49|0
1649229020000|2022-04-06 07:10:20|338.75|336.35|339.03|336.63|339.03|336.63|338.75|336.35|0
1649229030000|2022-04-06 07:10:30|338.89|336.49|338.96|336.56|338.96|336.56|338.75|336.35|0
1649229040000|2022-04-06 07:10:40|339.03|336.63|339.31|336.91|339.31|336.91|339.03|336.63|0
1649229050000|2022-04-06 07:10:50|339.44|337.04|339.72|337.32|339.72|337.32|339.44|337.04|0
1649229060000|2022-04-06 07:11:00|339.79|337.39|339.72|337.32|339.79|337.39|339.72|337.32|0
1649229070000|2022-04-06 07:11:10|340|337.6|340.28|337.88|340.34|337.94|340|337.6|0
1649229080000|2022-04-06 07:11:20|340.34|337.94|340.42|338.02|340.42|338.02|340.28|337.88|0
1649229090000|2022-04-06 07:11:30|340.69|338.29|340.69|338.29|340.69|338.29|340.69|338.29|0
1649229100000|2022-04-06 07:11:40|340.56|338.16|340.42|338.02|340.69|338.29|340.42|338.02|0
1649229110000|2022-04-06 07:11:50|340.56|338.16|340.48|338.08|340.56|338.16|340.42|338.02|0
1649229120000|2022-04-06 07:12:00|340.69|338.29|340.56|338.16|340.69|338.29|340.56|338.16|0
1649229130000|2022-04-06 07:12:10|340.69|338.29|340.83|338.43|340.83|338.43|340.69|338.29|0
1649229140000|2022-04-06 07:12:20|340.97|338.57|341.18|338.78|341.18|338.78|340.97|338.57|0
1649229150000|2022-04-06 07:12:30|341.25|338.85|341.25|338.85|341.39|338.99|341.25|338.85|0
1649229160000|2022-04-06 07:12:40|341.53|339.13|341.39|338.99|341.53|339.13|341.39|338.99|0
1649229170000|2022-04-06 07:12:50|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1649229180000|2022-04-06 07:13:00|340.97|338.57|341.04|338.64|341.11|338.71|340.97|338.57|0
1649229190000|2022-04-06 07:13:10|340.83|338.43|340.55|338.15|340.83|338.43|340.55|338.15|0
1649229200000|2022-04-06 07:13:20|340.69|338.29|340.42|338.02|340.69|338.29|340.42|338.02|0
1649229210000|2022-04-06 07:13:30|340.55|338.15|340.42|338.02|340.55|338.15|340.42|338.02|0
1649229220000|2022-04-06 07:13:40|340.28|337.88|340|337.6|340.28|337.88|339.86|337.46|0
1649229230000|2022-04-06 07:13:50|340.14|337.74|340|337.6|340.14|337.74|340|337.6|0
1649229240000|2022-04-06 07:14:00|340.14|337.74|339.93|337.53|340.14|337.74|339.93|337.53|0
1649229250000|2022-04-06 07:14:10|339.72|337.32|339.3|336.9|339.72|337.32|339.3|336.9|0
1649229260000|2022-04-06 07:14:20|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1649229270000|2022-04-06 07:14:30|339.51|337.11|339.72|337.32|339.72|337.32|339.44|337.04|0
1649229280000|2022-04-06 07:14:40|340|337.6|340.2|337.8|340.2|337.8|340|337.6|0
1649229290000|2022-04-06 07:14:50|340.14|337.74|340.28|337.88|340.28|337.88|340.14|337.74|0
1649229300000|2022-04-06 07:15:00|340.14|337.74|340.41|338.01|340.41|338.01|340.14|337.74|0
1649229310000|2022-04-06 07:15:10|340.28|337.88|340.34|337.94|340.34|337.94|340.14|337.74|0
1649229320000|2022-04-06 07:15:20|340.2|337.8|340|337.6|340.2|337.8|339.86|337.46|0
1649229330000|2022-04-06 07:15:30|339.79|337.39|339.86|337.46|340|337.6|339.79|337.39|0
1649229340000|2022-04-06 07:15:40|339.72|337.32|339.44|337.04|339.72|337.32|339.3|336.9|0
1649229350000|2022-04-06 07:15:50|339.3|336.9|339.58|337.18|339.58|337.18|339.3|336.9|0
1649229360000|2022-04-06 07:16:00|339.72|337.32|339.72|337.32|339.72|337.32|339.58|337.18|0
1649229370000|2022-04-06 07:16:10|339.58|337.18|339.58|337.18|339.72|337.32|339.58|337.18|0
1649229380000|2022-04-06 07:16:20|339.72|337.32|339.86|337.46|340|337.6|339.72|337.32|0
1649229390000|2022-04-06 07:16:30|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1649229400000|2022-04-06 07:16:40|339.92|337.52|340|337.6|340|337.6|339.86|337.46|0
1649229420000|2022-04-06 07:17:00|340.14|337.74|340.55|338.15|340.55|338.15|340.14|337.74|0
1649229430000|2022-04-06 07:17:10|340.41|338.01|340.41|338.01|340.41|338.01|340.41|338.01|0
1649229440000|2022-04-06 07:17:20|340.48|338.08|340.27|337.87|340.48|338.08|340.27|337.87|0
1649229450000|2022-04-06 07:17:30|339.92|337.52|339.86|337.46|339.92|337.52|339.79|337.39|0
1649229460000|2022-04-06 07:17:40|339.58|337.18|339.3|336.9|339.58|337.18|339.23|336.83|0
1649229470000|2022-04-06 07:17:50|339.44|337.04|339.72|337.32|339.72|337.32|339.44|337.04|0
1649229500000|2022-04-06 07:18:20|339.79|337.39|339.92|337.52|340|337.6|339.79|337.39|0
1649229510000|2022-04-06 07:18:30|339.86|337.46|340.14|337.74|340.14|337.74|339.86|337.46|0
1649229520000|2022-04-06 07:18:40|340.06|337.66|340.55|338.15|340.55|338.15|340.06|337.66|0
1649229530000|2022-04-06 07:18:50|340.62|338.22|340.55|338.15|340.69|338.29|340.55|338.15|0
1649229540000|2022-04-06 07:19:00|340.62|338.22|340.48|338.08|340.62|338.22|340.41|338.01|0
1649229550000|2022-04-06 07:19:10|340.34|337.94|340.27|337.87|340.34|337.94|340.14|337.74|0
1649229560000|2022-04-06 07:19:20|340.14|337.74|340.13|337.73|340.14|337.74|340.13|337.73|0
1649229570000|2022-04-06 07:19:30|340.06|337.66|339.92|337.52|340.06|337.66|339.86|337.46|0
1649229580000|2022-04-06 07:19:40|339.86|337.46|339.72|337.32|339.86|337.46|339.72|337.32|0
1649229590000|2022-04-06 07:19:50|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1649229600000|2022-04-06 07:20:00|339.72|337.32|339.23|336.83|339.72|337.32|339.23|336.83|0
1649229610000|2022-04-06 07:20:10|339.16|336.76|339.58|337.18|339.58|337.18|339.16|336.76|0
1649229620000|2022-04-06 07:20:20|339.72|337.32|339.86|337.46|339.86|337.46|339.72|337.32|0
1649229630000|2022-04-06 07:20:30|339.65|337.25|339.3|336.9|339.65|337.25|339.3|336.9|0
1649229640000|2022-04-06 07:20:40|339.37|336.97|339.3|336.9|339.37|336.97|339.3|336.9|0
1649229650000|2022-04-06 07:20:50|339.16|336.76|338.95|336.55|339.16|336.76|338.88|336.48|0
1649229660000|2022-04-06 07:21:00|339.02|336.62|338.88|336.48|339.16|336.76|338.88|336.48|0
1649229670000|2022-04-06 07:21:10|338.95|336.55|338.88|336.48|338.95|336.55|338.88|336.48|0
1649229680000|2022-04-06 07:21:20|339.02|336.62|339.16|336.76|339.16|336.76|339.02|336.62|0
1649229690000|2022-04-06 07:21:30|339.09|336.69|339.3|336.9|339.3|336.9|339.09|336.69|0
1649229700000|2022-04-06 07:21:40|339.44|337.04|339.3|336.9|339.44|337.04|339.3|336.9|0
1649229710000|2022-04-06 07:21:50|339.16|336.76|339.3|336.9|339.3|336.9|339.16|336.76|0
1649229720000|2022-04-06 07:22:00|339.44|337.04|339.37|336.97|339.44|337.04|339.3|336.9|0
1649229730000|2022-04-06 07:22:10|339.44|337.04|339.64|337.24|339.72|337.32|339.44|337.04|0
1649229740000|2022-04-06 07:22:20|339.58|337.18|339.37|336.97|339.58|337.18|339.3|336.9|0
1649229750000|2022-04-06 07:22:30|339.44|337.04|339.02|336.62|339.44|337.04|339.02|336.62|0
1649229760000|2022-04-06 07:22:40|339.3|336.9|339.02|336.62|339.3|336.9|339.02|336.62|0
1649229770000|2022-04-06 07:22:50|338.88|336.48|338.88|336.48|338.88|336.48|338.88|336.48|0
1649229780000|2022-04-06 07:23:00|338.95|336.55|338.95|336.55|339.02|336.62|338.95|336.55|0
1649229790000|2022-04-06 07:23:10|339.02|336.62|339.02|336.62|339.02|336.62|338.88|336.48|0
1649229800000|2022-04-06 07:23:20|339.3|336.9|339.44|337.04|339.44|337.04|339.3|336.9|0
1649229810000|2022-04-06 07:23:30|339.3|336.9|339.02|336.62|339.3|336.9|339.02|336.62|0
1649229820000|2022-04-06 07:23:40|339.16|336.76|338.81|336.41|339.16|336.76|338.81|336.41|0
1649229830000|2022-04-06 07:23:50|338.74|336.34|338.74|336.34|338.74|336.34|338.61|336.21|0
1649229840000|2022-04-06 07:24:00|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1649229860000|2022-04-06 07:24:20|338.47|336.07|338.61|336.21|338.61|336.21|338.47|336.07|0
1649229870000|2022-04-06 07:24:30|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1649229880000|2022-04-06 07:24:40|338.61|336.21|338.47|336.07|338.61|336.21|338.47|336.07|0
1649229890000|2022-04-06 07:24:50|338.61|336.21|338.53|336.13|338.61|336.21|338.53|336.13|0
1649229900000|2022-04-06 07:25:00|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1649229910000|2022-04-06 07:25:10|338.33|335.93|338.61|336.21|338.61|336.21|338.33|335.93|0
1649229920000|2022-04-06 07:25:20|338.88|336.48|338.88|336.48|338.88|336.48|338.74|336.34|0
1649229940000|2022-04-06 07:25:40|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1649229950000|2022-04-06 07:25:50|338.88|336.48|338.88|336.48|339.02|336.62|338.88|336.48|0
1649229960000|2022-04-06 07:26:00|339.02|336.62|338.6|336.2|339.02|336.62|338.6|336.2|0
1649229970000|2022-04-06 07:26:10|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1649229980000|2022-04-06 07:26:20|338.88|336.48|338.81|336.41|338.88|336.48|338.81|336.41|0
1649229990000|2022-04-06 07:26:30|339.02|336.62|339.02|336.62|339.16|336.76|339.02|336.62|0
1649230010000|2022-04-06 07:26:50|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1649230020000|2022-04-06 07:27:00|339.02|336.62|339.16|336.76|339.16|336.76|339.02|336.62|0
1649230030000|2022-04-06 07:27:10|339.44|337.04|339.3|336.9|339.44|337.04|339.3|336.9|0
1649230040000|2022-04-06 07:27:20|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1649230050000|2022-04-06 07:27:30|339.3|336.9|339.16|336.76|339.3|336.9|339.16|336.76|0
1649230060000|2022-04-06 07:27:40|339.3|336.9|339.44|337.04|339.44|337.04|339.3|336.9|0
1649230070000|2022-04-06 07:27:50|339.3|336.9|339.16|336.76|339.3|336.9|339.16|336.76|0
1649230100000|2022-04-06 07:28:20|339.09|336.69|338.88|336.48|339.09|336.69|338.88|336.48|0
1649230110000|2022-04-06 07:28:30|338.74|336.34|338.6|336.2|338.81|336.41|338.6|336.2|0
1649230120000|2022-04-06 07:28:40|338.47|336.07|338.33|335.93|338.47|336.07|338.33|335.93|0
1649230130000|2022-04-06 07:28:50|338.19|335.79|338.33|335.93|338.33|335.93|338.19|335.79|0
1649230140000|2022-04-06 07:29:00|338.46|336.06|338.46|336.06|338.46|336.06|338.33|335.93|0
1649230150000|2022-04-06 07:29:10|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1649230160000|2022-04-06 07:29:20|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1649230170000|2022-04-06 07:29:30|338.88|336.48|338.88|336.48|338.88|336.48|338.88|336.48|0
1649230180000|2022-04-06 07:29:40|338.74|336.34|338.81|336.41|338.88|336.48|338.74|336.34|0
1649230190000|2022-04-06 07:29:50|338.74|336.34|338.46|336.06|338.74|336.34|338.46|336.06|0
1649230200000|2022-04-06 07:30:00|338.6|336.2|338.46|336.06|338.6|336.2|338.46|336.06|0
1649230220000|2022-04-06 07:30:20|338.6|336.2|338.6|336.2|338.74|336.34|338.6|336.2|0
1649230230000|2022-04-06 07:30:30|338.74|336.34|338.74|336.34|338.88|336.48|338.74|336.34|0
1649230240000|2022-04-06 07:30:40|338.88|336.48|338.81|336.41|338.88|336.48|338.74|336.34|0
1649230250000|2022-04-06 07:30:50|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1649230260000|2022-04-06 07:31:00|338.46|336.06|338.6|336.2|338.6|336.2|338.46|336.06|0
1649230270000|2022-04-06 07:31:10|338.74|336.34|338.6|336.2|338.74|336.34|338.6|336.2|0
1649230280000|2022-04-06 07:31:20|338.46|336.06|338.19|335.79|338.46|336.06|338.19|335.79|0
1649230290000|2022-04-06 07:31:30|337.91|335.51|337.63|335.23|337.91|335.51|337.49|335.09|0
1649230300000|2022-04-06 07:31:40|337.77|335.37|337.63|335.23|337.77|335.37|337.63|335.23|0
1649230310000|2022-04-06 07:31:50|337.49|335.09|337.49|335.09|337.49|335.09|337.49|335.09|0
1649230320000|2022-04-06 07:32:00|337.63|335.23|337.77|335.37|337.91|335.51|337.63|335.23|0
1649230330000|2022-04-06 07:32:10|337.7|335.3|337.77|335.37|337.84|335.44|337.7|335.3|0
1649230340000|2022-04-06 07:32:20|337.56|335.16|337.22|334.82|337.56|335.16|337.14|334.74|0
1649230350000|2022-04-06 07:32:30|337.14|334.74|337.08|334.68|337.22|334.82|337.08|334.68|0
1649230360000|2022-04-06 07:32:40|336.8|334.4|336.11|333.71|336.8|334.4|336.11|333.71|0
1649230370000|2022-04-06 07:32:50|335.28|332.88|335.14|332.74|335.28|332.88|335.14|332.74|0
1649230380000|2022-04-06 07:33:00|335.01|332.61|335.01|332.61|335.01|332.61|334.87|332.47|0
1649230390000|2022-04-06 07:33:10|334.87|332.47|333.77|331.37|334.87|332.47|333.49|331.09|0
1649230400000|2022-04-06 07:33:20|333.63|331.23|333.9|331.5|333.9|331.5|333.63|331.23|0
1649230410000|2022-04-06 07:33:30|334.04|331.64|334.73|332.33|334.73|332.33|334.04|331.64|0
1649230420000|2022-04-06 07:33:40|334.66|332.26|334.73|332.33|334.73|332.33|334.46|332.06|0
1649230430000|2022-04-06 07:33:50|334.46|332.06|334.18|331.78|334.59|332.19|334.18|331.78|0
1649230440000|2022-04-06 07:34:00|334.04|331.64|334.18|331.78|334.18|331.78|334.04|331.64|0
1649230450000|2022-04-06 07:34:10|334.32|331.92|334.25|331.85|334.32|331.92|334.18|331.78|0
1649230460000|2022-04-06 07:34:20|334.18|331.78|333.9|331.5|334.18|331.78|333.9|331.5|0
1649230470000|2022-04-06 07:34:30|333.77|331.37|333.49|331.09|333.77|331.37|333.49|331.09|0
1649230480000|2022-04-06 07:34:40|333.08|330.68|333.08|330.68|333.22|330.82|333.08|330.68|0
1649230490000|2022-04-06 07:34:50|333.01|330.61|332.53|330.13|333.01|330.61|332.53|330.13|0
1649230500000|2022-04-06 07:35:00|332.67|330.27|332.25|329.85|333.08|330.68|332.25|329.85|0
1649230510000|2022-04-06 07:35:10|332.39|329.99|332.12|329.72|332.39|329.99|332.12|329.72|0
1649230520000|2022-04-06 07:35:20|331.16|328.76|331.29|328.89|331.29|328.89|330.34|327.94|0
1649230530000|2022-04-06 07:35:30|331.16|328.76|331.43|329.03|331.43|329.03|331.16|328.76|0
1649230540000|2022-04-06 07:35:40|331.57|329.17|331.57|329.17|331.57|329.17|331.43|329.03|0
1649230550000|2022-04-06 07:35:50|331.63|329.23|331.84|329.44|332.12|329.72|331.63|329.23|0
1649230560000|2022-04-06 07:36:00|331.71|329.31|331.98|329.58|331.98|329.58|331.71|329.31|0
1649230570000|2022-04-06 07:36:10|332.12|329.72|332.25|329.85|332.25|329.85|331.98|329.58|0
1649230580000|2022-04-06 07:36:20|332.39|329.99|331.98|329.58|332.46|330.06|331.98|329.58|0
1649230590000|2022-04-06 07:36:30|331.91|329.51|331.71|329.31|331.91|329.51|331.57|329.17|0
1649230600000|2022-04-06 07:36:40|331.29|328.89|331.16|328.76|331.29|328.89|331.16|328.76|0
1649230610000|2022-04-06 07:36:50|331.29|328.89|331.43|329.03|331.43|329.03|331.29|328.89|0
1649230620000|2022-04-06 07:37:00|331.29|328.89|331.84|329.44|331.84|329.44|331.29|328.89|0
1649230630000|2022-04-06 07:37:10|331.7|329.3|331.02|328.62|331.7|329.3|331.02|328.62|0
1649230640000|2022-04-06 07:37:20|331.29|328.89|331.02|328.62|331.29|328.89|331.02|328.62|0
1649230650000|2022-04-06 07:37:30|331.09|328.69|331.02|328.62|331.09|328.69|331.02|328.62|0
1649230660000|2022-04-06 07:37:40|331.09|328.69|331.16|328.76|331.16|328.76|331.02|328.62|0
1649230670000|2022-04-06 07:37:50|331.7|329.3|331.63|329.23|331.7|329.3|331.63|329.23|0
1649230680000|2022-04-06 07:38:00|331.84|329.44|331.7|329.3|331.84|329.44|331.7|329.3|0
1649230690000|2022-04-06 07:38:10|331.84|329.44|331.7|329.3|331.84|329.44|331.7|329.3|0
1649230700000|2022-04-06 07:38:20|331.84|329.44|331.57|329.17|331.84|329.44|331.57|329.17|0
1649230710000|2022-04-06 07:38:30|331.43|329.03|330.88|328.48|331.43|329.03|330.88|328.48|0
1649230720000|2022-04-06 07:38:40|330.75|328.35|330.75|328.35|330.75|328.35|330.61|328.21|0
1649230730000|2022-04-06 07:38:50|330.61|328.21|330.47|328.07|330.61|328.21|330.47|328.07|0
1649230740000|2022-04-06 07:39:00|330.4|328|330.74|328.34|330.74|328.34|330.33|327.93|0
1649230750000|2022-04-06 07:39:10|331.02|328.62|330.33|327.93|331.02|328.62|330.33|327.93|0
1649230760000|2022-04-06 07:39:20|330.26|327.86|330.33|327.93|330.47|328.07|330.26|327.86|0
1649230770000|2022-04-06 07:39:30|330.2|327.8|330.47|328.07|330.61|328.21|330.2|327.8|0
1649230780000|2022-04-06 07:39:40|330.61|328.21|330.47|328.07|330.61|328.21|330.47|328.07|0
1649230790000|2022-04-06 07:39:50|330.33|327.93|330.47|328.07|330.47|328.07|330.33|327.93|0
1649230800000|2022-04-06 07:40:00|330.61|328.21|330.74|328.34|330.74|328.34|330.61|328.21|0
1649230810000|2022-04-06 07:40:10|330.95|328.55|331.02|328.62|331.02|328.62|330.88|328.48|0
1649230820000|2022-04-06 07:40:20|331.16|328.76|331.02|328.62|331.29|328.89|331.02|328.62|0
1649230830000|2022-04-06 07:40:30|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1649230840000|2022-04-06 07:40:40|330.88|328.48|330.74|328.34|330.88|328.48|330.74|328.34|0
1649230850000|2022-04-06 07:40:50|330.88|328.48|331.08|328.68|331.08|328.68|330.81|328.41|0
1649230860000|2022-04-06 07:41:00|331.02|328.62|330.47|328.07|331.02|328.62|330.47|328.07|0
1649230870000|2022-04-06 07:41:10|330.61|328.21|330.74|328.34|330.74|328.34|330.61|328.21|0
1649230880000|2022-04-06 07:41:20|330.88|328.48|330.88|328.48|331.02|328.62|330.88|328.48|0
1649230890000|2022-04-06 07:41:30|330.74|328.34|331.15|328.75|331.15|328.75|330.74|328.34|0
1649230900000|2022-04-06 07:41:40|331.43|329.03|331.29|328.89|331.49|329.09|331.29|328.89|0
1649230910000|2022-04-06 07:41:50|331.15|328.75|331.57|329.17|331.63|329.23|331.15|328.75|0
1649230920000|2022-04-06 07:42:00|331.7|329.3|331.57|329.17|331.7|329.3|331.57|329.17|0
1649230930000|2022-04-06 07:42:10|331.84|329.44|331.77|329.37|331.98|329.58|331.77|329.37|0
1649230940000|2022-04-06 07:42:20|331.91|329.51|331.84|329.44|331.98|329.58|331.84|329.44|0
1649230950000|2022-04-06 07:42:30|331.7|329.3|331.29|328.89|331.7|329.3|331.29|328.89|0
1649230960000|2022-04-06 07:42:40|331.15|328.75|331.15|328.75|331.15|328.75|331.02|328.62|0
1649230970000|2022-04-06 07:42:50|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1649230980000|2022-04-06 07:43:00|330.74|328.34|330.61|328.21|330.74|328.34|330.54|328.14|0
1649230990000|2022-04-06 07:43:10|331.02|328.62|330.61|328.21|331.08|328.68|330.61|328.21|0
1649231000000|2022-04-06 07:43:20|330.33|327.93|329.65|327.25|330.33|327.93|329.65|327.25|0
1649231010000|2022-04-06 07:43:30|329.92|327.52|329.92|327.52|329.92|327.52|329.79|327.39|0
1649231020000|2022-04-06 07:43:40|329.65|327.25|329.92|327.52|329.92|327.52|329.65|327.25|0
1649231030000|2022-04-06 07:43:50|329.79|327.39|330.2|327.8|330.2|327.8|329.65|327.25|0
1649231040000|2022-04-06 07:44:00|330.33|327.93|330.47|328.07|330.47|328.07|330.33|327.93|0
1649231050000|2022-04-06 07:44:10|330.2|327.8|330.53|328.13|330.53|328.13|330.2|327.8|0
1649231060000|2022-04-06 07:44:20|330.61|328.21|330.2|327.8|330.61|328.21|330.2|327.8|0
1649231070000|2022-04-06 07:44:30|330.06|327.66|330.06|327.66|330.06|327.66|329.92|327.52|0
1649231080000|2022-04-06 07:44:40|330.2|327.8|330.33|327.93|330.33|327.93|330.2|327.8|0
1649231090000|2022-04-06 07:44:50|330.26|327.86|330.47|328.07|330.47|328.07|330.26|327.86|0
1649231100000|2022-04-06 07:45:00|329.78|327.38|329.58|327.18|329.78|327.38|329.58|327.18|0
1649231110000|2022-04-06 07:45:10|329.24|326.84|329.24|326.84|329.24|326.84|328.97|326.57|0
1649231120000|2022-04-06 07:45:20|329.1|326.7|329.37|326.97|329.37|326.97|329.1|326.7|0
1649231130000|2022-04-06 07:45:30|329.51|327.11|329.51|327.11|329.65|327.25|329.51|327.11|0
1649231140000|2022-04-06 07:45:40|329.37|326.97|329.1|326.7|329.37|326.97|328.96|326.56|0
1649231150000|2022-04-06 07:45:50|329.3|326.9|329.17|326.77|329.3|326.9|329.1|326.7|0
1649231160000|2022-04-06 07:46:00|329.37|326.97|329.51|327.11|329.51|327.11|329.37|326.97|0
1649231170000|2022-04-06 07:46:10|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1649231180000|2022-04-06 07:46:20|329.51|327.11|329.37|326.97|329.51|327.11|329.37|326.97|0
1649231190000|2022-04-06 07:46:30|329.3|326.9|328.83|326.43|329.3|326.9|328.83|326.43|0
1649231200000|2022-04-06 07:46:40|328.96|326.56|328.69|326.29|328.96|326.56|328.69|326.29|0
1649231210000|2022-04-06 07:46:50|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1649231220000|2022-04-06 07:47:00|328.69|326.29|329.24|326.84|329.37|326.97|328.69|326.29|0
1649231230000|2022-04-06 07:47:10|329.1|326.7|329.1|326.7|329.1|326.7|328.96|326.56|0
1649231240000|2022-04-06 07:47:20|329.24|326.84|329.1|326.7|329.24|326.84|328.96|326.56|0
1649231250000|2022-04-06 07:47:30|329.24|326.84|329.37|326.97|329.37|326.97|329.24|326.84|0
1649231260000|2022-04-06 07:47:40|329.24|326.84|328.96|326.56|329.24|326.84|328.83|326.43|0
1649231270000|2022-04-06 07:47:50|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1649231280000|2022-04-06 07:48:00|328.83|326.43|329.1|326.7|329.24|326.84|328.83|326.43|0
1649231290000|2022-04-06 07:48:10|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1649231300000|2022-04-06 07:48:20|329.37|326.97|329.24|326.84|329.51|327.11|329.24|326.84|0
1649231310000|2022-04-06 07:48:30|329.1|326.7|329.1|326.7|329.24|326.84|329.1|326.7|0
1649231320000|2022-04-06 07:48:40|328.83|326.43|328.96|326.56|328.96|326.56|328.83|326.43|0
1649231330000|2022-04-06 07:48:50|329.1|326.7|328.96|326.56|329.1|326.7|328.96|326.56|0
1649231340000|2022-04-06 07:49:00|328.83|326.43|328.83|326.43|328.96|326.56|328.83|326.43|0
1649231350000|2022-04-06 07:49:10|328.96|326.56|328.96|326.56|328.96|326.56|328.69|326.29|0
1649231360000|2022-04-06 07:49:20|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1649231370000|2022-04-06 07:49:30|329.3|326.9|329.24|326.84|329.3|326.9|329.17|326.77|0
1649231380000|2022-04-06 07:49:40|329.37|326.97|329.03|326.63|329.37|326.97|328.96|326.56|0
1649231390000|2022-04-06 07:49:50|329.1|326.7|329.1|326.7|329.1|326.7|329.1|326.7|0
1649231400000|2022-04-06 07:50:00|329.03|326.63|329.1|326.7|329.17|326.77|328.96|326.56|0
1649231410000|2022-04-06 07:50:10|328.69|326.29|328.83|326.43|328.83|326.43|328.69|326.29|0
1649231420000|2022-04-06 07:50:20|328.69|326.29|328.83|326.43|328.83|326.43|328.69|326.29|0
1649231430000|2022-04-06 07:50:30|328.96|326.56|329.37|326.97|329.37|326.97|328.96|326.56|0
1649231440000|2022-04-06 07:50:40|329.1|326.7|329.03|326.63|329.1|326.7|329.03|326.63|0
1649231450000|2022-04-06 07:50:50|328.96|326.56|328.96|326.56|329.24|326.84|328.96|326.56|0
1649231460000|2022-04-06 07:51:00|328.83|326.43|328.62|326.22|328.83|326.43|328.55|326.15|0
1649231470000|2022-04-06 07:51:10|328.83|326.43|328.89|326.49|328.89|326.49|328.69|326.29|0
1649231480000|2022-04-06 07:51:20|328.75|326.35|327.27|324.87|328.75|326.35|327.2|324.8|0
1649231490000|2022-04-06 07:51:30|330.26|327.86|330.13|327.73|330.26|327.86|330.13|327.73|0
1649231500000|2022-04-06 07:51:40|330.26|327.86|330.53|328.13|330.6|328.2|330.26|327.86|0
1649231510000|2022-04-06 07:51:50|330.67|328.27|329.04|326.64|330.81|328.41|329.04|326.64|0
1649231520000|2022-04-06 07:52:00|328.9|326.5|328.9|326.5|329.04|326.64|328.9|326.5|0
1649231530000|2022-04-06 07:52:10|329.18|326.78|329.18|326.78|329.45|327.05|329.18|326.78|0
1649231540000|2022-04-06 07:52:20|329.04|326.64|329.04|326.64|329.04|326.64|328.9|326.5|0
1649231550000|2022-04-06 07:52:30|328.9|326.5|329.18|326.78|329.18|326.78|328.9|326.5|0
1649231560000|2022-04-06 07:52:40|329.31|326.91|329.04|326.64|329.31|326.91|329.04|326.64|0
1649231570000|2022-04-06 07:52:50|328.9|326.5|328.83|326.43|328.9|326.5|328.83|326.43|0
1649231580000|2022-04-06 07:53:00|328.77|326.37|328.63|326.23|328.77|326.37|328.63|326.23|0
1649231590000|2022-04-06 07:53:10|328.69|326.29|328.49|326.09|328.69|326.29|328.49|326.09|0
1649231600000|2022-04-06 07:53:20|327.95|325.55|328.36|325.96|328.36|325.96|327.95|325.55|0
1649231610000|2022-04-06 07:53:30|328.22|325.82|328.15|325.75|328.36|325.96|328.08|325.68|0
1649231620000|2022-04-06 07:53:40|328.28|325.88|328.49|326.09|328.49|326.09|328.28|325.88|0
1649231630000|2022-04-06 07:53:50|328.36|325.96|328.08|325.68|328.36|325.96|328.08|325.68|0
1649231640000|2022-04-06 07:54:00|327.95|325.55|328.28|325.88|328.28|325.88|327.95|325.55|0
1649231650000|2022-04-06 07:54:10|328.22|325.82|328.36|325.96|328.36|325.96|328.22|325.82|0
1649231660000|2022-04-06 07:54:20|328.22|325.82|328.15|325.75|328.22|325.82|328.15|325.75|0
1649231670000|2022-04-06 07:54:30|328.08|325.68|327.95|325.55|328.08|325.68|327.95|325.55|0
1649231680000|2022-04-06 07:54:40|327.67|325.27|327.81|325.41|328.08|325.68|327.67|325.27|0
1649231690000|2022-04-06 07:54:50|327.67|325.27|328.22|325.82|328.22|325.82|327.67|325.27|0
1649231700000|2022-04-06 07:55:00|328.36|325.96|328.36|325.96|328.36|325.96|328.36|325.96|0
1649231710000|2022-04-06 07:55:10|328.22|325.82|329.99|327.59|329.99|327.59|328.22|325.82|0
1649231720000|2022-04-06 07:55:20|329.85|327.45|329.99|327.59|329.99|327.59|329.78|327.38|0
1649231730000|2022-04-06 07:55:30|329.71|327.31|329.58|327.18|329.71|327.31|329.58|327.18|0
1649231740000|2022-04-06 07:55:40|329.71|327.31|329.17|326.77|329.71|327.31|329.17|326.77|0
1649231750000|2022-04-06 07:55:50|329.03|326.63|328.35|325.95|329.03|326.63|328.22|325.82|0
1649231760000|2022-04-06 07:56:00|328.49|326.09|328.76|326.36|328.76|326.36|328.49|326.09|0
1649231770000|2022-04-06 07:56:10|328.9|326.5|328.9|326.5|329.03|326.63|328.9|326.5|0
1649231780000|2022-04-06 07:56:20|328.42|326.02|328.49|326.09|328.62|326.22|328.42|326.02|0
1649231790000|2022-04-06 07:56:30|328.62|326.22|329.03|326.63|329.03|326.63|328.62|326.22|0
1649231800000|2022-04-06 07:56:40|329.17|326.77|328.76|326.36|329.17|326.77|328.76|326.36|0
1649231810000|2022-04-06 07:56:50|328.9|326.5|328.62|326.22|328.9|326.5|328.62|326.22|0
1649231820000|2022-04-06 07:57:00|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1649231830000|2022-04-06 07:57:10|328.35|325.95|328.62|326.22|328.62|326.22|328.35|325.95|0
1649231840000|2022-04-06 07:57:20|329.03|326.63|329.03|326.63|329.03|326.63|328.9|326.5|0
1649231850000|2022-04-06 07:57:30|329.17|326.77|329.03|326.63|329.17|326.77|329.03|326.63|0
1649231860000|2022-04-06 07:57:40|328.96|326.56|328.55|326.15|329.03|326.63|328.55|326.15|0
1649231870000|2022-04-06 07:57:50|328.76|326.36|328.76|326.36|328.9|326.5|328.76|326.36|0
1649231880000|2022-04-06 07:58:00|328.62|326.22|328.49|326.09|328.62|326.22|328.49|326.09|0
1649231890000|2022-04-06 07:58:10|328.62|326.22|328.35|325.95|328.62|326.22|328.35|325.95|0
1649231900000|2022-04-06 07:58:20|328.42|326.02|328.08|325.68|328.42|326.02|328.08|325.68|0
1649231910000|2022-04-06 07:58:30|328.21|325.81|328.69|326.29|328.76|326.36|328.21|325.81|0
1649231920000|2022-04-06 07:58:40|328.62|326.22|329.03|326.63|329.03|326.63|328.62|326.22|0
1649231930000|2022-04-06 07:58:50|328.89|326.49|328.89|326.49|329.03|326.63|328.89|326.49|0
1649231940000|2022-04-06 07:59:00|329.03|326.63|328.89|326.49|329.03|326.63|328.89|326.49|0
1649231950000|2022-04-06 07:59:10|329.03|326.63|328.76|326.36|329.03|326.63|328.76|326.36|0
1649231960000|2022-04-06 07:59:20|328.62|326.22|328.62|326.22|328.76|326.36|328.62|326.22|0
1649231970000|2022-04-06 07:59:30|328.76|326.36|328.62|326.22|328.76|326.36|328.62|326.22|0
1649231980000|2022-04-06 07:59:40|328.49|326.09|328.62|326.22|328.62|326.22|328.49|326.09|0
1649231990000|2022-04-06 07:59:50|328.49|326.09|328.62|326.22|328.62|326.22|328.49|326.09|0
1649232000000|2022-04-06 08:00:00|328.49|326.09|328.62|326.22|328.62|326.22|328.49|326.09|0
1649232010000|2022-04-06 08:00:10|328.35|325.95|328.08|325.68|328.35|325.95|328.08|325.68|0
1649232020000|2022-04-06 08:00:20|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1649232030000|2022-04-06 08:00:30|328.28|325.88|328.08|325.68|328.28|325.88|328.08|325.68|0
1649232040000|2022-04-06 08:00:40|328.35|325.95|328.35|325.95|328.49|326.09|328.35|325.95|0
1649232050000|2022-04-06 08:00:50|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1649232060000|2022-04-06 08:01:00|328.49|326.09|327.94|325.54|328.49|326.09|327.94|325.54|0
1649232070000|2022-04-06 08:01:10|327.81|325.41|328.08|325.68|328.08|325.68|327.81|325.41|0
1649232080000|2022-04-06 08:01:20|328.14|325.74|328.62|326.22|328.62|326.22|328.14|325.74|0
1649232090000|2022-04-06 08:01:30|328.89|326.49|329.58|327.18|329.58|327.18|328.89|326.49|0
1649232100000|2022-04-06 08:01:40|329.71|327.31|329.71|327.31|329.71|327.31|329.58|327.18|0
1649232110000|2022-04-06 08:01:50|329.58|327.18|329.44|327.04|329.71|327.31|329.44|327.04|0
1649232120000|2022-04-06 08:02:00|329.57|327.17|329.71|327.31|329.71|327.31|329.57|327.17|0
1649232130000|2022-04-06 08:02:10|329.85|327.45|329.57|327.17|329.98|327.58|329.57|327.17|0
1649232140000|2022-04-06 08:02:20|329.44|327.04|329.37|326.97|329.44|327.04|329.3|326.9|0
1649232150000|2022-04-06 08:02:30|329.44|327.04|329.71|327.31|329.71|327.31|329.44|327.04|0
1649232160000|2022-04-06 08:02:40|329.85|327.45|329.98|327.58|330.12|327.72|329.85|327.45|0
1649232170000|2022-04-06 08:02:50|330.12|327.72|329.85|327.45|330.12|327.72|329.85|327.45|0
1649232180000|2022-04-06 08:03:00|329.71|327.31|329.78|327.38|329.85|327.45|329.71|327.31|0
1649232190000|2022-04-06 08:03:10|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1649232200000|2022-04-06 08:03:20|329.85|327.45|329.98|327.58|329.98|327.58|329.85|327.45|0
1649232210000|2022-04-06 08:03:30|330.12|327.72|329.71|327.31|330.12|327.72|329.71|327.31|0
1649232220000|2022-04-06 08:03:40|329.78|327.38|329.85|327.45|329.85|327.45|329.71|327.31|0
1649232240000|2022-04-06 08:04:00|329.71|327.31|329.85|327.45|329.85|327.45|329.71|327.31|0
1649232250000|2022-04-06 08:04:10|329.78|327.38|329.78|327.38|329.78|327.38|329.78|327.38|0
1649232260000|2022-04-06 08:04:20|329.85|327.45|329.91|327.51|329.91|327.51|329.85|327.45|0
1649232270000|2022-04-06 08:04:30|330.12|327.72|329.98|327.58|330.12|327.72|329.98|327.58|0
1649232280000|2022-04-06 08:04:40|329.85|327.45|329.71|327.31|329.85|327.45|329.71|327.31|0
1649232290000|2022-04-06 08:04:50|329.85|327.45|329.85|327.45|329.85|327.45|329.71|327.31|0
1649232300000|2022-04-06 08:05:00|329.91|327.51|329.91|327.51|329.91|327.51|329.85|327.45|0
1649232310000|2022-04-06 08:05:10|329.71|327.31|329.64|327.24|329.71|327.31|329.64|327.24|0
1649232320000|2022-04-06 08:05:20|329.57|327.17|329.85|327.45|329.85|327.45|329.57|327.17|0
1649232330000|2022-04-06 08:05:30|329.78|327.38|329.98|327.58|329.98|327.58|329.78|327.38|0
1649232340000|2022-04-06 08:05:40|329.91|327.51|329.85|327.45|329.91|327.51|329.85|327.45|0
1649232350000|2022-04-06 08:05:50|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1649232360000|2022-04-06 08:06:00|329.98|327.58|330.32|327.92|330.32|327.92|329.98|327.58|0
1649232370000|2022-04-06 08:06:10|330.66|328.26|330.8|328.4|330.8|328.4|330.66|328.26|0
1649232380000|2022-04-06 08:06:20|330.94|328.54|330.8|328.4|330.94|328.54|330.66|328.26|0
1649232390000|2022-04-06 08:06:30|330.53|328.13|330.39|327.99|330.53|328.13|330.26|327.86|0
1649232400000|2022-04-06 08:06:40|330.26|327.86|330.12|327.72|330.26|327.86|330.12|327.72|0
1649232410000|2022-04-06 08:06:50|329.98|327.58|329.71|327.31|329.98|327.58|329.71|327.31|0
1649232420000|2022-04-06 08:07:00|329.77|327.37|330.12|327.72|330.12|327.72|329.77|327.37|0
1649232430000|2022-04-06 08:07:10|330.25|327.85|330.66|328.26|330.66|328.26|330.25|327.85|0
1649232440000|2022-04-06 08:07:20|330.39|327.99|329.98|327.58|330.39|327.99|329.98|327.58|0
1649232450000|2022-04-06 08:07:30|330.25|327.85|330.46|328.06|330.46|328.06|330.25|327.85|0
1649232460000|2022-04-06 08:07:40|330.39|327.99|330.87|328.47|330.87|328.47|330.39|327.99|0
1649232470000|2022-04-06 08:07:50|330.8|328.4|330.94|328.54|331.07|328.67|330.8|328.4|0
1649232480000|2022-04-06 08:08:00|330.8|328.4|330.53|328.13|330.8|328.4|330.53|328.13|0
1649232490000|2022-04-06 08:08:10|330.66|328.26|330.66|328.26|330.66|328.26|330.59|328.19|0
1649232500000|2022-04-06 08:08:20|330.53|328.13|330.25|327.85|330.53|328.13|330.25|327.85|0
1649232510000|2022-04-06 08:08:30|330.32|327.92|330.39|327.99|330.53|328.13|330.25|327.85|0
1649232520000|2022-04-06 08:08:40|330.46|328.06|330.32|327.92|330.46|328.06|330.32|327.92|0
1649232530000|2022-04-06 08:08:50|330.39|327.99|330.66|328.26|330.66|328.26|330.39|327.99|0
1649232540000|2022-04-06 08:09:00|330.53|328.13|330.39|327.99|330.53|328.13|330.25|327.85|0
1649232550000|2022-04-06 08:09:10|330.59|328.19|330.39|327.99|330.59|328.19|330.39|327.99|0
1649232560000|2022-04-06 08:09:20|330.25|327.85|330.25|327.85|330.39|327.99|330.25|327.85|0
1649232570000|2022-04-06 08:09:30|330.39|327.99|330.46|328.06|330.53|328.13|330.39|327.99|0
1649232580000|2022-04-06 08:09:40|330.53|328.13|330.8|328.4|330.8|328.4|330.53|328.13|0
1649232590000|2022-04-06 08:09:50|330.66|328.26|330.53|328.13|330.8|328.4|330.53|328.13|0
1649232600000|2022-04-06 08:10:00|330.39|327.99|330.39|327.99|330.39|327.99|330.25|327.85|0
1649232610000|2022-04-06 08:10:10|330.53|328.13|330.25|327.85|330.53|328.13|330.25|327.85|0
1649232630000|2022-04-06 08:10:30|330.39|327.99|330.25|327.85|330.39|327.99|330.25|327.85|0
1649232640000|2022-04-06 08:10:40|330.39|327.99|330.39|327.99|330.39|327.99|330.25|327.85|0
1649232650000|2022-04-06 08:10:50|330.66|328.26|330.53|328.13|330.66|328.26|330.53|328.13|0
1649232660000|2022-04-06 08:11:00|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1649232670000|2022-04-06 08:11:10|330.25|327.85|330.39|327.99|330.39|327.99|330.25|327.85|0
1649232680000|2022-04-06 08:11:20|330.25|327.85|330.12|327.72|330.25|327.85|330.12|327.72|0
1649232690000|2022-04-06 08:11:30|329.98|327.58|329.57|327.17|329.98|327.58|329.57|327.17|0
1649232700000|2022-04-06 08:11:40|329.43|327.03|329.3|326.9|329.43|327.03|329.3|326.9|0
1649232710000|2022-04-06 08:11:50|329.43|327.03|329.57|327.17|329.84|327.44|329.43|327.03|0
1649232720000|2022-04-06 08:12:00|329.71|327.31|329.98|327.58|330.12|327.72|329.71|327.31|0
1649232730000|2022-04-06 08:12:10|329.84|327.44|329.57|327.17|329.84|327.44|329.57|327.17|0
1649232740000|2022-04-06 08:12:20|329.43|327.03|329.57|327.17|329.57|327.17|329.43|327.03|0
1649232750000|2022-04-06 08:12:30|329.43|327.03|329.57|327.17|329.57|327.17|329.43|327.03|0
1649232760000|2022-04-06 08:12:40|329.43|327.03|329.3|326.9|329.43|327.03|329.3|326.9|0
1649232770000|2022-04-06 08:12:50|329.16|326.76|329.3|326.9|329.3|326.9|329.16|326.76|0
1649232780000|2022-04-06 08:13:00|329.43|327.03|329.84|327.44|329.84|327.44|329.43|327.03|0
1649232790000|2022-04-06 08:13:10|329.98|327.58|330.45|328.05|330.45|328.05|329.98|327.58|0
1649232800000|2022-04-06 08:13:20|330.39|327.99|330.53|328.13|330.53|328.13|330.39|327.99|0
1649232810000|2022-04-06 08:13:30|330.25|327.85|330.32|327.92|330.39|327.99|330.25|327.85|0
1649232820000|2022-04-06 08:13:40|329.98|327.58|329.84|327.44|329.98|327.58|329.84|327.44|0
1649232830000|2022-04-06 08:13:50|329.91|327.51|329.57|327.17|329.91|327.51|329.57|327.17|0
1649232840000|2022-04-06 08:14:00|329.64|327.24|329.43|327.03|329.64|327.24|329.43|327.03|0
1649232850000|2022-04-06 08:14:10|329.57|327.17|329.71|327.31|329.71|327.31|329.57|327.17|0
1649232860000|2022-04-06 08:14:20|329.84|327.44|329.84|327.44|329.91|327.51|329.84|327.44|0
1649232870000|2022-04-06 08:14:30|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1649232880000|2022-04-06 08:14:40|329.84|327.44|329.71|327.31|329.84|327.44|329.71|327.31|0
1649232890000|2022-04-06 08:14:50|329.84|327.44|329.77|327.37|329.84|327.44|329.77|327.37|0
1649232900000|2022-04-06 08:15:00|329.84|327.44|329.57|327.17|329.84|327.44|329.57|327.17|0
1649232910000|2022-04-06 08:15:10|329.43|327.03|329.43|327.03|329.57|327.17|329.43|327.03|0
1649232920000|2022-04-06 08:15:20|329.71|327.31|329.57|327.17|329.84|327.44|329.57|327.17|0
1649232930000|2022-04-06 08:15:30|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1649232940000|2022-04-06 08:15:40|329.84|327.44|330.39|327.99|330.39|327.99|329.84|327.44|0
1649232950000|2022-04-06 08:15:50|330.25|327.85|330.66|328.26|330.66|328.26|330.25|327.85|0
1649232960000|2022-04-06 08:16:00|330.8|328.4|330.66|328.26|330.8|328.4|330.66|328.26|0
1649232970000|2022-04-06 08:16:10|330.52|328.12|330.25|327.85|330.59|328.19|330.25|327.85|0
1649232980000|2022-04-06 08:16:20|330.11|327.71|330.11|327.71|330.25|327.85|330.11|327.71|0
1649232990000|2022-04-06 08:16:30|329.98|327.58|329.84|327.44|329.98|327.58|329.71|327.31|0
1649233000000|2022-04-06 08:16:40|329.63|327.23|329.3|326.9|329.7|327.3|329.3|326.9|0
1649233010000|2022-04-06 08:16:50|329.16|326.76|329.3|326.9|329.3|326.9|329.16|326.76|0
1649233020000|2022-04-06 08:17:00|329.43|327.03|329.16|326.76|329.43|327.03|329.16|326.76|0
1649233030000|2022-04-06 08:17:10|328.61|326.21|328.34|325.94|328.61|326.21|328.34|325.94|0
1649233040000|2022-04-06 08:17:20|328.48|326.08|328.07|325.67|328.48|326.08|328.07|325.67|0
1649233050000|2022-04-06 08:17:30|327.93|325.53|327.93|325.53|328.07|325.67|327.93|325.53|0
1649233060000|2022-04-06 08:17:40|328.14|325.74|328.48|326.08|328.48|326.08|328.14|325.74|0
1649233070000|2022-04-06 08:17:50|328.61|326.21|328.61|326.21|328.75|326.35|328.61|326.21|0
1649233080000|2022-04-06 08:18:00|328.48|326.08|328.61|326.21|328.61|326.21|328.48|326.08|0
1649233090000|2022-04-06 08:18:10|328.07|325.67|328.21|325.81|328.21|325.81|328.07|325.67|0
1649233100000|2022-04-06 08:18:20|328.14|325.74|327.93|325.53|328.14|325.74|327.66|325.26|0
1649233110000|2022-04-06 08:18:30|327.8|325.4|327.8|325.4|327.8|325.4|327.66|325.26|0
1649233120000|2022-04-06 08:18:40|327.86|325.46|327.8|325.4|327.93|325.53|327.8|325.4|0
1649233130000|2022-04-06 08:18:50|327.66|325.26|327.66|325.26|327.8|325.4|327.66|325.26|0
1649233140000|2022-04-06 08:19:00|327.53|325.13|327.93|325.53|327.93|325.53|327.53|325.13|0
1649233150000|2022-04-06 08:19:10|328|325.6|328.07|325.67|328.07|325.67|328|325.6|0
1649233160000|2022-04-06 08:19:20|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1649233170000|2022-04-06 08:19:30|328.27|325.87|328.21|325.81|328.34|325.94|328.21|325.81|0
1649233190000|2022-04-06 08:19:50|328.13|325.73|328.21|325.81|328.21|325.81|328.13|325.73|0
1649233200000|2022-04-06 08:20:00|328.07|325.67|328.21|325.81|328.21|325.81|328.07|325.67|0
1649233210000|2022-04-06 08:20:10|328.07|325.67|328.07|325.67|328.21|325.81|328.07|325.67|0
1649233220000|2022-04-06 08:20:20|327.93|325.53|327.8|325.4|327.93|325.53|327.8|325.4|0
1649233230000|2022-04-06 08:20:30|327.86|325.46|327.59|325.19|327.86|325.46|327.59|325.19|0
1649233240000|2022-04-06 08:20:40|327.73|325.33|327.86|325.46|327.93|325.53|327.73|325.33|0
1649233250000|2022-04-06 08:20:50|327.93|325.53|327.86|325.46|327.93|325.53|327.73|325.33|0
1649233260000|2022-04-06 08:21:00|327.66|325.26|327.52|325.12|327.73|325.33|327.52|325.12|0
1649233270000|2022-04-06 08:21:10|327.39|324.99|327.52|325.12|327.52|325.12|327.39|324.99|0
1649233280000|2022-04-06 08:21:20|327.45|325.05|327.39|324.99|327.45|325.05|327.39|324.99|0
1649233290000|2022-04-06 08:21:30|327.32|324.92|327.25|324.85|327.32|324.92|327.12|324.72|0
1649233300000|2022-04-06 08:21:40|327.12|324.72|327.12|324.72|327.25|324.85|327.12|324.72|0
1649233310000|2022-04-06 08:21:50|326.98|324.58|326.71|324.31|326.98|324.58|326.71|324.31|0
1649233320000|2022-04-06 08:22:00|326.57|324.17|326.44|324.04|326.57|324.17|326.44|324.04|0
1649233340000|2022-04-06 08:22:20|326.5|324.1|326.57|324.17|326.57|324.17|326.5|324.1|0
1649233350000|2022-04-06 08:22:30|326.64|324.24|326.64|324.24|326.71|324.31|326.57|324.17|0
1649233360000|2022-04-06 08:22:40|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1649233370000|2022-04-06 08:22:50|326.44|324.04|326.71|324.31|326.71|324.31|326.44|324.04|0
1649233380000|2022-04-06 08:23:00|326.85|324.45|326.71|324.31|326.85|324.45|326.71|324.31|0
1649233400000|2022-04-06 08:23:20|326.84|324.44|326.71|324.31|326.84|324.44|326.71|324.31|0
1649233410000|2022-04-06 08:23:30|326.57|324.17|326.44|324.04|326.57|324.17|326.44|324.04|0
1649233420000|2022-04-06 08:23:40|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1649233430000|2022-04-06 08:23:50|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1649233440000|2022-04-06 08:24:00|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1649233450000|2022-04-06 08:24:10|326.57|324.17|326.57|324.17|326.71|324.31|326.57|324.17|0
1649233460000|2022-04-06 08:24:20|326.71|324.31|326.84|324.44|326.84|324.44|326.57|324.17|0
1649233470000|2022-04-06 08:24:30|326.71|324.31|326.64|324.24|326.71|324.31|326.64|324.24|0
1649233480000|2022-04-06 08:24:40|326.57|324.17|326.71|324.31|326.71|324.31|326.57|324.17|0
1649233490000|2022-04-06 08:24:50|326.84|324.44|326.98|324.58|326.98|324.58|326.84|324.44|0
1649233500000|2022-04-06 08:25:00|326.84|324.44|327.25|324.85|327.32|324.92|326.84|324.44|0
1649233510000|2022-04-06 08:25:10|327.39|324.99|327.32|324.92|327.52|325.12|327.32|324.92|0
1649233520000|2022-04-06 08:25:20|327.25|324.85|327.39|324.99|327.39|324.99|327.18|324.78|0
1649233530000|2022-04-06 08:25:30|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1649233540000|2022-04-06 08:25:40|327.66|325.26|327.72|325.32|327.72|325.32|327.66|325.26|0
1649233550000|2022-04-06 08:25:50|327.79|325.39|327.79|325.39|327.93|325.53|327.79|325.39|0
1649233560000|2022-04-06 08:26:00|327.93|325.53|328.2|325.8|328.2|325.8|327.93|325.53|0
1649233570000|2022-04-06 08:26:10|328.07|325.67|327.93|325.53|328.07|325.67|327.93|325.53|0
1649233580000|2022-04-06 08:26:20|328|325.6|328.07|325.67|328.07|325.67|328|325.6|0
1649233590000|2022-04-06 08:26:30|327.93|325.53|328.07|325.67|328.07|325.67|327.93|325.53|0
1649233600000|2022-04-06 08:26:40|328.2|325.8|326.57|324.17|328.2|325.8|326.57|324.17|0
1649233610000|2022-04-06 08:26:50|326.84|324.44|327.12|324.72|327.12|324.72|326.84|324.44|0
1649233620000|2022-04-06 08:27:00|326.98|324.58|327.25|324.85|327.25|324.85|326.98|324.58|0
1649233630000|2022-04-06 08:27:10|327.39|324.99|327.25|324.85|327.39|324.99|327.25|324.85|0
1649233640000|2022-04-06 08:27:20|327.12|324.72|326.98|324.58|327.25|324.85|326.98|324.58|0
1649233650000|2022-04-06 08:27:30|326.84|324.44|326.71|324.31|326.84|324.44|326.71|324.31|0
1649233660000|2022-04-06 08:27:40|326.84|324.44|326.98|324.58|327.18|324.78|326.84|324.44|0
1649233670000|2022-04-06 08:27:50|326.84|324.44|326.98|324.58|327.11|324.71|326.84|324.44|0
1649233680000|2022-04-06 08:28:00|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1649233690000|2022-04-06 08:28:10|326.98|324.58|326.71|324.31|326.98|324.58|326.71|324.31|0
1649233700000|2022-04-06 08:28:20|326.64|324.24|326.57|324.17|326.64|324.24|326.57|324.17|0
1649233710000|2022-04-06 08:28:30|326.71|324.31|326.71|324.31|326.77|324.37|326.71|324.31|0
1649233720000|2022-04-06 08:28:40|326.84|324.44|326.84|324.44|326.84|324.44|326.71|324.31|0
1649233730000|2022-04-06 08:28:50|326.71|324.31|326.71|324.31|326.84|324.44|326.71|324.31|0
1649233740000|2022-04-06 08:29:00|326.84|324.44|326.98|324.58|326.98|324.58|326.84|324.44|0
1649233750000|2022-04-06 08:29:10|327.11|324.71|326.84|324.44|327.11|324.71|326.84|324.44|0
1649233760000|2022-04-06 08:29:20|326.98|324.58|326.91|324.51|326.98|324.58|326.91|324.51|0
1649233770000|2022-04-06 08:29:30|326.84|324.44|327.04|324.64|327.04|324.64|326.84|324.44|0
1649233780000|2022-04-06 08:29:40|326.98|324.58|327.11|324.71|327.11|324.71|326.98|324.58|0
1649233790000|2022-04-06 08:29:50|326.98|324.58|326.57|324.17|326.98|324.58|326.57|324.17|0
1649233800000|2022-04-06 08:30:00|326.77|324.37|326.16|323.76|326.77|324.37|326.16|323.76|0
1649233810000|2022-04-06 08:30:10|326.3|323.9|326.23|323.83|326.3|323.9|326.16|323.76|0
1649233820000|2022-04-06 08:30:20|326.5|324.1|326.57|324.17|326.71|324.31|326.5|324.1|0
1649233830000|2022-04-06 08:30:30|326.5|324.1|326.98|324.58|326.98|324.58|326.5|324.1|0
1649233840000|2022-04-06 08:30:40|327.11|324.71|326.71|324.31|327.11|324.71|326.71|324.31|0
1649233850000|2022-04-06 08:30:50|326.43|324.03|326.71|324.31|326.71|324.31|326.43|324.03|0
1649233860000|2022-04-06 08:31:00|326.84|324.44|326.71|324.31|326.84|324.44|326.71|324.31|0
1649233880000|2022-04-06 08:31:20|326.77|324.37|326.98|324.58|326.98|324.58|326.77|324.37|0
1649233890000|2022-04-06 08:31:30|326.84|324.44|326.84|324.44|326.98|324.58|326.84|324.44|0
1649233900000|2022-04-06 08:31:40|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1649233910000|2022-04-06 08:31:50|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1649233920000|2022-04-06 08:32:00|326.7|324.3|326.98|324.58|326.98|324.58|326.7|324.3|0
1649233930000|2022-04-06 08:32:10|326.84|324.44|326.7|324.3|326.84|324.44|326.7|324.3|0
1649233940000|2022-04-06 08:32:20|326.77|324.37|326.7|324.3|326.84|324.44|326.7|324.3|0
1649233950000|2022-04-06 08:32:30|326.84|324.44|326.7|324.3|326.84|324.44|326.7|324.3|0
1649233960000|2022-04-06 08:32:40|326.57|324.17|326.7|324.3|326.7|324.3|326.57|324.17|0
1649233970000|2022-04-06 08:32:50|326.63|324.23|326.7|324.3|326.7|324.3|326.63|324.23|0
1649233980000|2022-04-06 08:33:00|326.43|324.03|326.43|324.03|326.43|324.03|326.36|323.96|0
1649233990000|2022-04-06 08:33:10|326.02|323.62|325.89|323.49|326.02|323.62|325.89|323.49|0
1649234000000|2022-04-06 08:33:20|325.75|323.35|325.62|323.22|325.75|323.35|325.62|323.22|0
1649234010000|2022-04-06 08:33:30|325.48|323.08|325.21|322.81|325.48|323.08|325.21|322.81|0
1649234020000|2022-04-06 08:33:40|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1649234030000|2022-04-06 08:33:50|325|322.6|325|322.6|325|322.6|325|322.6|0
1649234040000|2022-04-06 08:34:00|325.14|322.74|325.48|323.08|325.62|323.22|325.14|322.74|0
1649234050000|2022-04-06 08:34:10|325.35|322.95|325.62|323.22|325.62|323.22|325.35|322.95|0
1649234060000|2022-04-06 08:34:20|325.55|323.15|325.62|323.22|325.62|323.22|325.55|323.15|0
1649234070000|2022-04-06 08:34:30|325.48|323.08|325.48|323.08|325.48|323.08|325.41|323.01|0
1649234080000|2022-04-06 08:34:40|325.41|323.01|325.35|322.95|325.41|323.01|325.35|322.95|0
1649234090000|2022-04-06 08:34:50|325.48|323.08|325.62|323.22|325.68|323.28|325.48|323.08|0
1649234100000|2022-04-06 08:35:00|325.75|323.35|326.16|323.76|326.16|323.76|325.75|323.35|0
1649234110000|2022-04-06 08:35:10|326.02|323.62|326.3|323.9|326.3|323.9|326.02|323.62|0
1649234120000|2022-04-06 08:35:20|326.02|323.62|326.16|323.76|326.16|323.76|326.02|323.62|0
1649234130000|2022-04-06 08:35:30|326.3|323.9|326.57|324.17|326.57|324.17|326.3|323.9|0
1649234140000|2022-04-06 08:35:40|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1649234150000|2022-04-06 08:35:50|326.57|324.17|326.57|324.17|326.57|324.17|326.43|324.03|0
1649234160000|2022-04-06 08:36:00|326.43|324.03|326.57|324.17|326.57|324.17|326.43|324.03|0
1649234170000|2022-04-06 08:36:10|326.7|324.3|326.43|324.03|326.7|324.3|326.43|324.03|0
1649234180000|2022-04-06 08:36:20|326.22|323.82|325.89|323.49|326.22|323.82|325.89|323.49|0
1649234190000|2022-04-06 08:36:30|326.02|323.62|325.89|323.49|326.02|323.62|325.89|323.49|0
1649234200000|2022-04-06 08:36:40|325.82|323.42|325.75|323.35|325.82|323.42|325.62|323.22|0
1649234210000|2022-04-06 08:36:50|325.48|323.08|325.34|322.94|325.48|323.08|325.21|322.81|0
1649234220000|2022-04-06 08:37:00|325.07|322.67|325.27|322.87|325.27|322.87|325.07|322.67|0
1649234230000|2022-04-06 08:37:10|325.34|322.94|325.34|322.94|325.34|322.94|325.21|322.81|0
1649234240000|2022-04-06 08:37:20|325.21|322.81|324.94|322.54|325.34|322.94|324.94|322.54|0
1649234250000|2022-04-06 08:37:30|325.07|322.67|325|322.6|325.07|322.67|324.94|322.54|0
1649234260000|2022-04-06 08:37:40|325.07|322.67|324.94|322.54|325.07|322.67|324.67|322.27|0
1649234270000|2022-04-06 08:37:50|325.07|322.67|325.07|322.67|325.07|322.67|324.94|322.54|0
1649234280000|2022-04-06 08:38:00|325.21|322.81|325.34|322.94|325.34|322.94|325.21|322.81|0
1649234290000|2022-04-06 08:38:10|325.21|322.81|325.41|323.01|325.41|323.01|325.21|322.81|0
1649234300000|2022-04-06 08:38:20|325.62|323.22|326.02|323.62|326.02|323.62|325.62|323.22|0
1649234310000|2022-04-06 08:38:30|325.95|323.55|326.02|323.62|326.02|323.62|325.95|323.55|0
1649234320000|2022-04-06 08:38:40|325.89|323.49|325.89|323.49|325.89|323.49|325.82|323.42|0
1649234330000|2022-04-06 08:38:50|325.61|323.21|325.54|323.14|325.61|323.21|325.48|323.08|0
1649234340000|2022-04-06 08:39:00|325.48|323.08|325.75|323.35|325.89|323.49|325.48|323.08|0
1649234350000|2022-04-06 08:39:10|325.89|323.49|325.82|323.42|325.89|323.49|325.75|323.35|0
1649234360000|2022-04-06 08:39:20|325.61|323.21|325.89|323.49|325.89|323.49|325.61|323.21|0
1649234370000|2022-04-06 08:39:30|326.02|323.62|325.75|323.35|326.02|323.62|325.75|323.35|0
1649234380000|2022-04-06 08:39:40|325.82|323.42|325.89|323.49|325.89|323.49|325.82|323.42|0
1649234390000|2022-04-06 08:39:50|326.02|323.62|326.02|323.62|326.02|323.62|325.95|323.55|0
1649234400000|2022-04-06 08:40:00|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1649234410000|2022-04-06 08:40:10|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1649234420000|2022-04-06 08:40:20|325.95|323.55|325.75|323.35|325.95|323.55|325.75|323.35|0
1649234440000|2022-04-06 08:40:40|325.82|323.42|325.89|323.49|325.89|323.49|325.82|323.42|0
1649234450000|2022-04-06 08:40:50|325.75|323.35|325.61|323.21|325.75|323.35|325.61|323.21|0
1649234460000|2022-04-06 08:41:00|325.75|323.35|325.68|323.28|326.02|323.62|325.68|323.28|0
1649234470000|2022-04-06 08:41:10|325.75|323.35|325.95|323.55|325.95|323.55|325.75|323.35|0
1649234480000|2022-04-06 08:41:20|325.89|323.49|326.02|323.62|326.16|323.76|325.89|323.49|0
1649234490000|2022-04-06 08:41:30|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1649234500000|2022-04-06 08:41:40|326.02|323.62|325.89|323.49|326.02|323.62|325.75|323.35|0
1649234520000|2022-04-06 08:42:00|325.81|323.41|325.75|323.35|325.89|323.49|325.75|323.35|0
1649234530000|2022-04-06 08:42:10|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1649234540000|2022-04-06 08:42:20|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1649234560000|2022-04-06 08:42:40|325.61|323.21|325.75|323.35|325.75|323.35|325.61|323.21|0
1649234570000|2022-04-06 08:42:50|325.88|323.48|325.75|323.35|325.88|323.48|325.75|323.35|0
1649234580000|2022-04-06 08:43:00|325.88|323.48|325.75|323.35|325.88|323.48|325.68|323.28|0
1649234590000|2022-04-06 08:43:10|325.68|323.28|325.48|323.08|325.75|323.35|325.48|323.08|0
1649234610000|2022-04-06 08:43:30|325.34|322.94|324.93|322.53|325.34|322.94|324.8|322.4|0
1649234620000|2022-04-06 08:43:40|325.07|322.67|325.07|322.67|325.21|322.81|325.07|322.67|0
1649234630000|2022-04-06 08:43:50|325.21|322.81|325.34|322.94|325.34|322.94|325.21|322.81|0
1649234640000|2022-04-06 08:44:00|325.27|322.87|325.21|322.81|325.27|322.87|325.21|322.81|0
1649234650000|2022-04-06 08:44:10|325.34|322.94|325.41|323.01|325.41|323.01|325.34|322.94|0
1649234660000|2022-04-06 08:44:20|325.34|322.94|325.34|322.94|325.41|323.01|325.34|322.94|0
1649234670000|2022-04-06 08:44:30|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1649234680000|2022-04-06 08:44:40|325.34|322.94|324.8|322.4|325.34|322.94|324.8|322.4|0
1649234690000|2022-04-06 08:44:50|324.93|322.53|324.8|322.4|324.93|322.53|324.8|322.4|0
1649234700000|2022-04-06 08:45:00|324.93|322.53|324.73|322.33|324.93|322.53|324.73|322.33|0
1649234710000|2022-04-06 08:45:10|325.21|322.81|325.21|322.81|325.21|322.81|325.07|322.67|0
1649234720000|2022-04-06 08:45:20|325.34|322.94|325.34|322.94|325.34|322.94|325.34|322.94|0
1649234730000|2022-04-06 08:45:30|325.48|323.08|325.95|323.55|325.95|323.55|325.48|323.08|0
1649234740000|2022-04-06 08:45:40|325.81|323.41|325.88|323.48|325.88|323.48|325.81|323.41|0
1649234750000|2022-04-06 08:45:50|325.75|323.35|325.88|323.48|325.88|323.48|325.75|323.35|0
1649234760000|2022-04-06 08:46:00|325.75|323.35|326.02|323.62|326.02|323.62|325.75|323.35|0
1649234770000|2022-04-06 08:46:10|326.16|323.76|326.29|323.89|326.29|323.89|326.16|323.76|0
1649234780000|2022-04-06 08:46:20|326.7|324.3|326.63|324.23|326.7|324.3|326.56|324.16|0
1649234790000|2022-04-06 08:46:30|326.7|324.3|326.43|324.03|326.7|324.3|326.43|324.03|0
1649234800000|2022-04-06 08:46:40|326.56|324.16|326.7|324.3|326.7|324.3|326.56|324.16|0
1649234810000|2022-04-06 08:46:50|326.83|324.43|326.83|324.43|326.97|324.57|326.83|324.43|0
1649234820000|2022-04-06 08:47:00|326.97|324.57|326.7|324.3|327.04|324.64|326.7|324.3|0
1649234830000|2022-04-06 08:47:10|326.83|324.43|326.7|324.3|326.83|324.43|326.7|324.3|0
1649234840000|2022-04-06 08:47:20|326.76|324.36|326.97|324.57|326.97|324.57|326.7|324.3|0
1649234850000|2022-04-06 08:47:30|326.83|324.43|326.56|324.16|326.83|324.43|326.56|324.16|0
1649234860000|2022-04-06 08:47:40|326.7|324.3|326.63|324.23|326.7|324.3|326.63|324.23|0
1649234870000|2022-04-06 08:47:50|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1649234880000|2022-04-06 08:48:00|326.83|324.43|326.83|324.43|326.83|324.43|326.76|324.36|0
1649234890000|2022-04-06 08:48:10|326.76|324.36|327.38|324.98|327.38|324.98|326.76|324.36|0
1649234900000|2022-04-06 08:48:20|327.11|324.71|327.31|324.91|327.31|324.91|327.11|324.71|0
1649234910000|2022-04-06 08:48:30|327.38|324.98|327.79|325.39|327.79|325.39|327.38|324.98|0
1649234920000|2022-04-06 08:48:40|327.51|325.11|327.65|325.25|327.65|325.25|327.51|325.11|0
1649234930000|2022-04-06 08:48:50|327.51|325.11|327.38|324.98|327.51|325.11|327.38|324.98|0
1649234940000|2022-04-06 08:49:00|327.51|325.11|327.51|325.11|327.51|325.11|327.38|324.98|0
1649234950000|2022-04-06 08:49:10|327.38|324.98|327.51|325.11|327.51|325.11|327.38|324.98|0
1649234960000|2022-04-06 08:49:20|327.65|325.25|327.51|325.11|327.65|325.25|327.51|325.11|0
1649234970000|2022-04-06 08:49:30|327.38|324.98|327.31|324.91|327.38|324.98|327.31|324.91|0
1649234980000|2022-04-06 08:49:40|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1649234990000|2022-04-06 08:49:50|327.24|324.84|327.17|324.77|327.24|324.84|327.17|324.77|0
1649235000000|2022-04-06 08:50:00|327.24|324.84|327.51|325.11|327.51|325.11|327.24|324.84|0
1649235010000|2022-04-06 08:50:10|327.38|324.98|327.79|325.39|327.79|325.39|327.31|324.91|0
1649235020000|2022-04-06 08:50:20|327.51|325.11|327.65|325.25|327.65|325.25|327.51|325.11|0
1649235030000|2022-04-06 08:50:30|327.79|325.39|327.79|325.39|327.92|325.52|327.72|325.32|0
1649235040000|2022-04-06 08:50:40|328.19|325.79|328.47|326.07|328.47|326.07|328.19|325.79|0
1649235060000|2022-04-06 08:51:00|328.74|326.34|328.19|325.79|328.74|326.34|328.19|325.79|0
1649235070000|2022-04-06 08:51:10|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1649235080000|2022-04-06 08:51:20|328.19|325.79|328.33|325.93|328.33|325.93|328.19|325.79|0
1649235090000|2022-04-06 08:51:30|328.19|325.79|328.33|325.93|328.33|325.93|328.19|325.79|0
1649235100000|2022-04-06 08:51:40|328.4|326|328.4|326|328.47|326.07|328.4|326|0
1649235110000|2022-04-06 08:51:50|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1649235120000|2022-04-06 08:52:00|328.47|326.07|328.19|325.79|328.47|326.07|328.19|325.79|0
1649235130000|2022-04-06 08:52:10|328.26|325.86|328.19|325.79|328.26|325.86|328.19|325.79|0
1649235140000|2022-04-06 08:52:20|328.33|325.93|328.12|325.72|328.33|325.93|328.12|325.72|0
1649235150000|2022-04-06 08:52:30|328.06|325.66|327.99|325.59|328.06|325.66|327.99|325.59|0
1649235160000|2022-04-06 08:52:40|328.06|325.66|328.26|325.86|328.26|325.86|328.06|325.66|0
1649235170000|2022-04-06 08:52:50|328.19|325.79|328.06|325.66|328.19|325.79|328.06|325.66|0
1649235180000|2022-04-06 08:53:00|327.92|325.52|328.06|325.66|328.06|325.66|327.92|325.52|0
1649235200000|2022-04-06 08:53:20|328.12|325.72|328.33|325.93|328.33|325.93|328.06|325.66|0
1649235220000|2022-04-06 08:53:40|328.19|325.79|328.19|325.79|328.33|325.93|328.19|325.79|0
1649235230000|2022-04-06 08:53:50|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1649235240000|2022-04-06 08:54:00|328.19|325.79|328.33|325.93|328.33|325.93|328.19|325.79|0
1649235260000|2022-04-06 08:54:20|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1649235280000|2022-04-06 08:54:40|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1649235290000|2022-04-06 08:54:50|328.47|326.07|328.47|326.07|328.47|326.07|328.39|325.99|0
1649235300000|2022-04-06 08:55:00|328.39|325.99|328.47|326.07|328.47|326.07|328.39|325.99|0
1649235310000|2022-04-06 08:55:10|328.33|325.93|328.33|325.93|328.39|325.99|328.33|325.93|0
1649235320000|2022-04-06 08:55:20|328.19|325.79|328.06|325.66|328.19|325.79|328.06|325.66|0
1649235330000|2022-04-06 08:55:30|327.92|325.52|327.92|325.52|327.92|325.52|327.78|325.38|0
1649235340000|2022-04-06 08:55:40|328.06|325.66|328.19|325.79|328.19|325.79|328.06|325.66|0
1649235350000|2022-04-06 08:55:50|328.12|325.72|328.06|325.66|328.12|325.72|328.06|325.66|0
1649235360000|2022-04-06 08:56:00|328.12|325.72|328.19|325.79|328.19|325.79|328.06|325.66|0
1649235370000|2022-04-06 08:56:10|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1649235380000|2022-04-06 08:56:20|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1649235390000|2022-04-06 08:56:30|328.47|326.07|328.39|325.99|328.47|326.07|328.39|325.99|0
1649235400000|2022-04-06 08:56:40|328.6|326.2|328.74|326.34|328.74|326.34|328.6|326.2|0
1649235410000|2022-04-06 08:56:50|328.6|326.2|328.46|326.06|328.6|326.2|328.46|326.06|0
1649235420000|2022-04-06 08:57:00|328.39|325.99|328.33|325.93|328.39|325.99|328.33|325.93|0
1649235430000|2022-04-06 08:57:10|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1649235450000|2022-04-06 08:57:30|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1649235460000|2022-04-06 08:57:40|328.46|326.06|328.6|326.2|328.6|326.2|328.46|326.06|0
1649235470000|2022-04-06 08:57:50|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1649235480000|2022-04-06 08:58:00|328.53|326.13|328.6|326.2|328.6|326.2|328.53|326.13|0
1649235490000|2022-04-06 08:58:10|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1649235510000|2022-04-06 08:58:30|328.53|326.13|328.46|326.06|328.53|326.13|328.46|326.06|0
1649235530000|2022-04-06 08:58:50|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1649235540000|2022-04-06 08:59:00|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1649235550000|2022-04-06 08:59:10|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1649235560000|2022-04-06 08:59:20|328.67|326.27|328.46|326.06|328.67|326.27|328.46|326.06|0
1649235570000|2022-04-06 08:59:30|328.39|325.99|328.46|326.06|328.46|326.06|328.39|325.99|0
1649235590000|2022-04-06 08:59:50|328.6|326.2|328.46|326.06|328.6|326.2|328.46|326.06|0
1649235600000|2022-04-06 09:00:00|328.6|326.2|328.74|326.34|328.74|326.34|328.6|326.2|0
1649235610000|2022-04-06 09:00:10|329.56|327.16|329.42|327.02|329.56|327.16|329.42|327.02|0
1649235620000|2022-04-06 09:00:20|329.56|327.16|329.28|326.88|329.56|327.16|329.28|326.88|0
1649235630000|2022-04-06 09:00:30|329.42|327.02|329.56|327.16|329.56|327.16|329.42|327.02|0
1649235640000|2022-04-06 09:00:40|329.42|327.02|329.28|326.88|329.42|327.02|329.28|326.88|0
1649235650000|2022-04-06 09:00:50|329.21|326.81|329.28|326.88|329.28|326.88|329.21|326.81|0
1649235660000|2022-04-06 09:01:00|329.35|326.95|329.28|326.88|329.35|326.95|329.28|326.88|0
1649235670000|2022-04-06 09:01:10|329.01|326.61|328.8|326.4|329.01|326.61|328.74|326.34|0
1649235680000|2022-04-06 09:01:20|328.87|326.47|329.01|326.61|329.01|326.61|328.87|326.47|0
1649235690000|2022-04-06 09:01:30|328.94|326.54|329.01|326.61|329.01|326.61|328.94|326.54|0
1649235700000|2022-04-06 09:01:40|328.87|326.47|329.28|326.88|329.28|326.88|328.87|326.47|0
1649235710000|2022-04-06 09:01:50|329.15|326.75|328.87|326.47|329.15|326.75|328.87|326.47|0
1649235720000|2022-04-06 09:02:00|329.01|326.61|329.01|326.61|329.01|326.61|328.94|326.54|0
1649235730000|2022-04-06 09:02:10|328.87|326.47|328.87|326.47|328.94|326.54|328.87|326.47|0
1649235740000|2022-04-06 09:02:20|328.74|326.34|328.87|326.47|328.87|326.47|328.74|326.34|0
1649235750000|2022-04-06 09:02:30|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1649235760000|2022-04-06 09:02:40|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1649235780000|2022-04-06 09:03:00|329.14|326.74|329.01|326.61|329.14|326.74|329.01|326.61|0
1649235790000|2022-04-06 09:03:10|329.14|326.74|328.87|326.47|329.14|326.74|328.87|326.47|0
1649235800000|2022-04-06 09:03:20|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1649235810000|2022-04-06 09:03:30|328.6|326.2|328.46|326.06|328.6|326.2|328.46|326.06|0
1649235820000|2022-04-06 09:03:40|328.87|326.47|329.01|326.61|329.01|326.61|328.8|326.4|0
1649235830000|2022-04-06 09:03:50|328.94|326.54|328.94|326.54|328.94|326.54|328.94|326.54|0
1649235840000|2022-04-06 09:04:00|329.01|326.61|328.73|326.33|329.01|326.61|328.73|326.33|0
1649235850000|2022-04-06 09:04:10|328.66|326.26|328.6|326.2|328.66|326.26|328.6|326.2|0
1649235860000|2022-04-06 09:04:20|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1649235870000|2022-04-06 09:04:30|328.53|326.13|328.53|326.13|328.53|326.13|328.46|326.06|0
1649235880000|2022-04-06 09:04:40|328.33|325.93|328.33|325.93|328.33|325.93|328.25|325.85|0
1649235890000|2022-04-06 09:04:50|328.19|325.79|328.19|325.79|328.19|325.79|328.05|325.65|0
1649235900000|2022-04-06 09:05:00|328.33|325.93|328.19|325.79|328.33|325.93|328.19|325.79|0
1649235910000|2022-04-06 09:05:10|328.05|325.65|328.05|325.65|328.05|325.65|328.05|325.65|0
1649235920000|2022-04-06 09:05:20|327.92|325.52|327.92|325.52|328.05|325.65|327.92|325.52|0
1649235940000|2022-04-06 09:05:40|328.05|325.65|327.92|325.52|328.05|325.65|327.92|325.52|0
1649235950000|2022-04-06 09:05:50|328.05|325.65|327.92|325.52|328.05|325.65|327.92|325.52|0
1649235960000|2022-04-06 09:06:00|328.05|325.65|328.05|325.65|328.05|325.65|328.05|325.65|0
1649235970000|2022-04-06 09:06:10|327.92|325.52|327.78|325.38|327.92|325.52|327.78|325.38|0
1649235980000|2022-04-06 09:06:20|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1649236000000|2022-04-06 09:06:40|328.05|325.65|327.92|325.52|328.19|325.79|327.92|325.52|0
1649236010000|2022-04-06 09:06:50|327.78|325.38|327.78|325.38|327.84|325.44|327.78|325.38|0
1649236020000|2022-04-06 09:07:00|327.71|325.31|327.78|325.38|327.78|325.38|327.64|325.24|0
1649236030000|2022-04-06 09:07:10|327.92|325.52|327.78|325.38|327.92|325.52|327.78|325.38|0
1649236040000|2022-04-06 09:07:20|327.64|325.24|327.78|325.38|327.78|325.38|327.64|325.24|0
1649236050000|2022-04-06 09:07:30|327.64|325.24|327.64|325.24|327.64|325.24|327.64|325.24|0
1649236060000|2022-04-06 09:07:40|327.51|325.11|327.51|325.11|327.57|325.17|327.51|325.11|0
1649236070000|2022-04-06 09:07:50|327.64|325.24|327.51|325.11|327.64|325.24|327.51|325.11|0
1649236080000|2022-04-06 09:08:00|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1649236090000|2022-04-06 09:08:10|327.51|325.11|327.64|325.24|327.64|325.24|327.51|325.11|0
1649236100000|2022-04-06 09:08:20|327.51|325.11|327.51|325.11|327.51|325.11|327.51|325.11|0
1649236110000|2022-04-06 09:08:30|327.44|325.04|327.37|324.97|327.44|325.04|327.37|324.97|0
1649236120000|2022-04-06 09:08:40|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1649236130000|2022-04-06 09:08:50|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1649236140000|2022-04-06 09:09:00|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1649236170000|2022-04-06 09:09:30|327.37|324.97|327.23|324.83|327.37|324.97|327.23|324.83|0
1649236190000|2022-04-06 09:09:50|327.37|324.97|327.37|324.97|327.37|324.97|327.3|324.9|0
1649236210000|2022-04-06 09:10:10|327.3|324.9|327.51|325.11|327.51|325.11|327.3|324.9|0
1649236220000|2022-04-06 09:10:20|327.64|325.24|327.78|325.38|327.78|325.38|327.64|325.24|0
1649236230000|2022-04-06 09:10:30|327.64|325.24|327.78|325.38|327.78|325.38|327.64|325.24|0
1649236250000|2022-04-06 09:10:50|327.64|325.24|327.64|325.24|327.64|325.24|327.64|325.24|0
1649236260000|2022-04-06 09:11:00|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1649236270000|2022-04-06 09:11:10|327.64|325.24|327.64|325.24|327.78|325.38|327.64|325.24|0
1649236280000|2022-04-06 09:11:20|327.78|325.38|327.78|325.38|327.91|325.51|327.78|325.38|0
1649236290000|2022-04-06 09:11:30|327.91|325.51|327.64|325.24|327.91|325.51|327.64|325.24|0
1649236300000|2022-04-06 09:11:40|327.5|325.1|327.37|324.97|327.5|325.1|327.37|324.97|0
1649236310000|2022-04-06 09:11:50|327.23|324.83|327.3|324.9|327.37|324.97|327.23|324.83|0
1649236320000|2022-04-06 09:12:00|327.23|324.83|327.3|324.9|327.3|324.9|327.23|324.83|0
1649236330000|2022-04-06 09:12:10|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1649236340000|2022-04-06 09:12:20|327.1|324.7|327.1|324.7|327.1|324.7|326.82|324.42|0
1649236350000|2022-04-06 09:12:30|327.23|324.83|327.1|324.7|327.23|324.83|327.1|324.7|0
1649236360000|2022-04-06 09:12:40|326.82|324.42|326.69|324.29|326.82|324.42|326.69|324.29|0
1649236370000|2022-04-06 09:12:50|326.55|324.15|326.42|324.02|326.55|324.15|326.42|324.02|0
1649236380000|2022-04-06 09:13:00|326.28|323.88|326.48|324.08|326.48|324.08|326.28|323.88|0
1649236390000|2022-04-06 09:13:10|326.42|324.02|326.28|323.88|326.42|324.02|326.28|323.88|0
1649236400000|2022-04-06 09:13:20|326.14|323.74|326.28|323.88|326.28|323.88|326.14|323.74|0
1649236410000|2022-04-06 09:13:30|326.14|323.74|326.01|323.61|326.14|323.74|326.01|323.61|0
1649236420000|2022-04-06 09:13:40|325.94|323.54|326.14|323.74|326.14|323.74|325.94|323.54|0
1649236430000|2022-04-06 09:13:50|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1649236440000|2022-04-06 09:14:00|326.21|323.81|326.14|323.74|326.21|323.81|326.14|323.74|0
1649236450000|2022-04-06 09:14:10|326.28|323.88|326.14|323.74|326.28|323.88|326.14|323.74|0
1649236460000|2022-04-06 09:14:20|326.21|323.81|326.28|323.88|326.28|323.88|326.14|323.74|0
1649236470000|2022-04-06 09:14:30|326.14|323.74|325.87|323.47|326.14|323.74|325.87|323.47|0
1649236480000|2022-04-06 09:14:40|326.01|323.61|325.87|323.47|326.01|323.61|325.87|323.47|0
1649236490000|2022-04-06 09:14:50|325.94|323.54|326.01|323.61|326.01|323.61|325.94|323.54|0
1649236500000|2022-04-06 09:15:00|325.87|323.47|325.74|323.34|325.87|323.47|325.6|323.2|0
1649236510000|2022-04-06 09:15:10|325.6|323.2|325.46|323.06|325.6|323.2|325.46|323.06|0
1649236520000|2022-04-06 09:15:20|324.92|322.52|324.92|322.52|324.92|322.52|324.92|322.52|0
1649236530000|2022-04-06 09:15:30|324.79|322.39|324.79|322.39|324.79|322.39|324.71|322.31|0
1649236540000|2022-04-06 09:15:40|325.06|322.66|325.12|322.72|325.12|322.72|324.92|322.52|0
1649236550000|2022-04-06 09:15:50|325.06|322.66|325.33|322.93|325.33|322.93|325.06|322.66|0
1649236560000|2022-04-06 09:16:00|325.6|323.2|325.87|323.47|325.87|323.47|325.6|323.2|0
1649236570000|2022-04-06 09:16:10|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1649236580000|2022-04-06 09:16:20|326.14|323.74|326.14|323.74|326.14|323.74|326.01|323.61|0
1649236590000|2022-04-06 09:16:30|326.55|324.15|326.69|324.29|326.82|324.42|326.55|324.15|0
1649236600000|2022-04-06 09:16:40|326.82|324.42|326.69|324.29|326.82|324.42|326.69|324.29|0
1649236610000|2022-04-06 09:16:50|326.61|324.21|326.69|324.29|326.69|324.29|326.61|324.21|0
1649236620000|2022-04-06 09:17:00|326.55|324.15|326.55|324.15|326.69|324.29|326.55|324.15|0
1649236630000|2022-04-06 09:17:10|326.41|324.01|326.28|323.88|326.41|324.01|326.14|323.74|0
1649236640000|2022-04-06 09:17:20|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1649236650000|2022-04-06 09:17:30|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1649236660000|2022-04-06 09:17:40|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1649236670000|2022-04-06 09:17:50|326.01|323.61|326.14|323.74|326.14|323.74|326.01|323.61|0
1649236680000|2022-04-06 09:18:00|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1649236690000|2022-04-06 09:18:10|326.34|323.94|326.69|324.29|326.82|324.42|326.34|323.94|0
1649236700000|2022-04-06 09:18:20|326.68|324.28|326.55|324.15|326.68|324.28|326.55|324.15|0
1649236710000|2022-04-06 09:18:30|326.68|324.28|326.55|324.15|326.68|324.28|326.55|324.15|0
1649236720000|2022-04-06 09:18:40|326.68|324.28|326.61|324.21|326.68|324.28|326.61|324.21|0
1649236730000|2022-04-06 09:18:50|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1649236740000|2022-04-06 09:19:00|326.68|324.28|326.82|324.42|326.82|324.42|326.68|324.28|0
1649236750000|2022-04-06 09:19:10|326.68|324.28|326.28|323.88|326.68|324.28|326.28|323.88|0
1649236760000|2022-04-06 09:19:20|326.41|324.01|326.41|324.01|326.48|324.08|326.41|324.01|0
1649236770000|2022-04-06 09:19:30|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1649236780000|2022-04-06 09:19:40|326|323.6|326|323.6|326.14|323.74|326|323.6|0
1649236800000|2022-04-06 09:20:00|326.28|323.88|326|323.6|326.28|323.88|325.87|323.47|0
1649236810000|2022-04-06 09:20:10|325.87|323.47|326|323.6|326|323.6|325.87|323.47|0
1649236820000|2022-04-06 09:20:20|326.14|323.74|325.87|323.47|326.14|323.74|325.87|323.47|0
1649236830000|2022-04-06 09:20:30|326|323.6|325.87|323.47|326|323.6|325.87|323.47|0
1649236840000|2022-04-06 09:20:40|325.73|323.33|325.73|323.33|325.73|323.33|325.73|323.33|0
1649236850000|2022-04-06 09:20:50|325.8|323.4|325.73|323.33|325.8|323.4|325.73|323.33|0
1649236860000|2022-04-06 09:21:00|325.66|323.26|325.73|323.33|325.73|323.33|325.66|323.26|0
1649236870000|2022-04-06 09:21:10|325.6|323.2|325.46|323.06|325.6|323.2|325.46|323.06|0
1649236880000|2022-04-06 09:21:20|325.6|323.2|325.73|323.33|325.73|323.33|325.6|323.2|0
1649236890000|2022-04-06 09:21:30|325.6|323.2|325.73|323.33|325.73|323.33|325.6|323.2|0
1649236900000|2022-04-06 09:21:40|325.53|323.13|325.6|323.2|325.6|323.2|325.46|323.06|0
1649236910000|2022-04-06 09:21:50|325.46|323.06|325.6|323.2|325.6|323.2|325.46|323.06|0
1649236920000|2022-04-06 09:22:00|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1649236930000|2022-04-06 09:22:10|325.6|323.2|325.46|323.06|325.6|323.2|325.46|323.06|0
1649236940000|2022-04-06 09:22:20|325.6|323.2|325.73|323.33|325.73|323.33|325.6|323.2|0
1649236950000|2022-04-06 09:22:30|325.8|323.4|325.6|323.2|325.8|323.4|325.6|323.2|0
1649236960000|2022-04-06 09:22:40|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1649236980000|2022-04-06 09:23:00|325.6|323.2|325.46|323.06|325.6|323.2|325.46|323.06|0
1649236990000|2022-04-06 09:23:10|325.32|322.92|325.6|323.2|325.6|323.2|325.32|322.92|0
1649237000000|2022-04-06 09:23:20|325.73|323.33|325.73|323.33|325.73|323.33|325.73|323.33|0
1649237010000|2022-04-06 09:23:30|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1649237020000|2022-04-06 09:23:40|325.73|323.33|325.46|323.06|325.73|323.33|325.46|323.06|0
1649237040000|2022-04-06 09:24:00|325.52|323.12|325.52|323.12|325.52|323.12|325.46|323.06|0
1649237050000|2022-04-06 09:24:10|325.46|323.06|325.32|322.92|325.46|323.06|325.19|322.79|0
1649237060000|2022-04-06 09:24:20|325.19|322.79|325.32|322.92|325.32|322.92|325.19|322.79|0
1649237070000|2022-04-06 09:24:30|325.46|323.06|325.46|323.06|325.46|323.06|325.39|322.99|0
1649237080000|2022-04-06 09:24:40|325.87|323.47|326|323.6|326|323.6|325.87|323.47|0
1649237100000|2022-04-06 09:25:00|326.14|323.74|326.34|323.94|326.34|323.94|326.14|323.74|0
1649237110000|2022-04-06 09:25:10|326.27|323.87|326.14|323.74|326.27|323.87|326.14|323.74|0
1649237120000|2022-04-06 09:25:20|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1649237130000|2022-04-06 09:25:30|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1649237140000|2022-04-06 09:25:40|326|323.6|326.14|323.74|326.14|323.74|326|323.6|0
1649237150000|2022-04-06 09:25:50|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1649237160000|2022-04-06 09:26:00|326.34|323.94|326.41|324.01|326.41|324.01|326.34|323.94|0
1649237170000|2022-04-06 09:26:10|326.27|323.87|326.14|323.74|326.27|323.87|326.14|323.74|0
1649237180000|2022-04-06 09:26:20|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1649237190000|2022-04-06 09:26:30|326.14|323.74|326.07|323.67|326.14|323.74|326.07|323.67|0
1649237200000|2022-04-06 09:26:40|326.14|323.74|326|323.6|326.27|323.87|326|323.6|0
1649237220000|2022-04-06 09:27:00|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1649237230000|2022-04-06 09:27:10|326.07|323.67|326|323.6|326.07|323.67|326|323.6|0
1649237240000|2022-04-06 09:27:20|325.73|323.33|325.87|323.47|325.87|323.47|325.73|323.33|0
1649237250000|2022-04-06 09:27:30|325.93|323.53|325.87|323.47|325.93|323.53|325.87|323.47|0
1649237260000|2022-04-06 09:27:40|325.79|323.39|325.79|323.39|325.79|323.39|325.73|323.33|0
1649237270000|2022-04-06 09:27:50|325.73|323.33|325.73|323.33|325.73|323.33|325.73|323.33|0
1649237280000|2022-04-06 09:28:00|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1649237300000|2022-04-06 09:28:20|326|323.6|325.79|323.39|326|323.6|325.79|323.39|0
1649237310000|2022-04-06 09:28:30|325.73|323.33|325.59|323.19|325.73|323.33|325.59|323.19|0
1649237320000|2022-04-06 09:28:40|325.73|323.33|325.59|323.19|325.73|323.33|325.46|323.06|0
1649237330000|2022-04-06 09:28:50|325.73|323.33|325.59|323.19|325.73|323.33|325.59|323.19|0
1649237340000|2022-04-06 09:29:00|325.52|323.12|325.59|323.19|325.59|323.19|325.52|323.12|0
1649237350000|2022-04-06 09:29:10|325.52|323.12|325.32|322.92|325.52|323.12|325.32|322.92|0
1649237360000|2022-04-06 09:29:20|325.19|322.79|325.05|322.65|325.19|322.79|325.05|322.65|0
1649237370000|2022-04-06 09:29:30|325.19|322.79|325.19|322.79|325.32|322.92|325.19|322.79|0
1649237380000|2022-04-06 09:29:40|325.25|322.85|325.19|322.79|325.25|322.85|325.19|322.79|0
1649237390000|2022-04-06 09:29:50|325.05|322.65|324.91|322.51|325.05|322.65|324.91|322.51|0
1649237400000|2022-04-06 09:30:00|325.05|322.65|325.86|323.46|325.86|323.46|325.05|322.65|0
1649237410000|2022-04-06 09:30:10|325.73|323.33|325.32|322.92|325.73|323.33|325.32|322.92|0
1649237430000|2022-04-06 09:30:30|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1649237460000|2022-04-06 09:31:00|325.32|322.92|325.32|322.92|325.32|322.92|325.19|322.79|0
1649237470000|2022-04-06 09:31:10|325.46|323.06|325.79|323.39|325.79|323.39|325.46|323.06|0
1649237480000|2022-04-06 09:31:20|325.73|323.33|325.59|323.19|325.86|323.46|325.59|323.19|0
1649237500000|2022-04-06 09:31:40|325.86|323.46|325.86|323.46|325.86|323.46|325.73|323.33|0
1649237510000|2022-04-06 09:31:50|325.73|323.33|325.86|323.46|325.86|323.46|325.73|323.33|0
1649237520000|2022-04-06 09:32:00|325.59|323.19|325.59|323.19|325.66|323.26|325.59|323.19|0
1649237530000|2022-04-06 09:32:10|325.86|323.46|325.73|323.33|325.86|323.46|325.73|323.33|0
1649237550000|2022-04-06 09:32:30|325.59|323.19|325.32|322.92|325.59|323.19|325.32|322.92|0
1649237560000|2022-04-06 09:32:40|325.18|322.78|325.05|322.65|325.18|322.78|325.05|322.65|0
1649237570000|2022-04-06 09:32:50|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1649237580000|2022-04-06 09:33:00|325.05|322.65|325.18|322.78|325.18|322.78|325.05|322.65|0
1649237600000|2022-04-06 09:33:20|325.05|322.65|324.98|322.58|325.05|322.65|324.98|322.58|0
1649237610000|2022-04-06 09:33:30|325.05|322.65|324.91|322.51|325.05|322.65|324.91|322.51|0
1649237620000|2022-04-06 09:33:40|325.05|322.65|324.91|322.51|325.05|322.65|324.91|322.51|0
1649237630000|2022-04-06 09:33:50|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1649237640000|2022-04-06 09:34:00|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1649237650000|2022-04-06 09:34:10|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1649237660000|2022-04-06 09:34:20|325.11|322.71|324.91|322.51|325.11|322.71|324.91|322.51|0
1649237670000|2022-04-06 09:34:30|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1649237700000|2022-04-06 09:35:00|325.18|322.78|325.05|322.65|325.18|322.78|325.05|322.65|0
1649237710000|2022-04-06 09:35:10|325.18|322.78|325.11|322.71|325.18|322.78|325.05|322.65|0
1649237720000|2022-04-06 09:35:20|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1649237730000|2022-04-06 09:35:30|324.64|322.24|323.96|321.56|324.64|322.24|323.96|321.56|0
1649237740000|2022-04-06 09:35:40|324.1|321.7|324.23|321.83|324.23|321.83|324.1|321.7|0
1649237750000|2022-04-06 09:35:50|324.1|321.7|324.23|321.83|324.23|321.83|324.1|321.7|0
1649237770000|2022-04-06 09:36:10|324.37|321.97|324.37|321.97|324.37|321.97|324.23|321.83|0
1649237780000|2022-04-06 09:36:20|324.23|321.83|324.64|322.24|324.64|322.24|324.23|321.83|0
1649237790000|2022-04-06 09:36:30|324.51|322.11|324.37|321.97|324.51|322.11|324.37|321.97|0
1649237810000|2022-04-06 09:36:50|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1649237820000|2022-04-06 09:37:00|324.37|321.97|324.5|322.1|324.5|322.1|324.37|321.97|0
1649237830000|2022-04-06 09:37:10|324.64|322.24|324.64|322.24|324.91|322.51|324.64|322.24|0
1649237840000|2022-04-06 09:37:20|324.5|322.1|324.5|322.1|324.5|322.1|324.37|321.97|0
1649237850000|2022-04-06 09:37:30|324.37|321.97|324.5|322.1|324.5|322.1|324.37|321.97|0
1649237880000|2022-04-06 09:38:00|324.37|321.97|324.37|321.97|324.37|321.97|324.37|321.97|0
1649237890000|2022-04-06 09:38:10|324.5|322.1|324.37|321.97|324.5|322.1|324.37|321.97|0
1649237910000|2022-04-06 09:38:30|324.23|321.83|324.37|321.97|324.37|321.97|324.23|321.83|0
1649237940000|2022-04-06 09:39:00|324.3|321.9|323.96|321.56|324.3|321.9|323.96|321.56|0
1649237950000|2022-04-06 09:39:10|324.1|321.7|324.03|321.63|324.1|321.7|323.96|321.56|0
1649237960000|2022-04-06 09:39:20|323.96|321.56|323.96|321.56|324.1|321.7|323.96|321.56|0
1649237970000|2022-04-06 09:39:30|324.1|321.7|324.03|321.63|324.1|321.7|324.03|321.63|0
1649237980000|2022-04-06 09:39:40|323.96|321.56|324.23|321.83|324.23|321.83|323.69|321.29|0
1649237990000|2022-04-06 09:39:50|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1649238000000|2022-04-06 09:40:00|324.1|321.7|323.96|321.56|324.1|321.7|323.96|321.56|0
1649238010000|2022-04-06 09:40:10|324.1|321.7|323.96|321.56|324.1|321.7|323.83|321.43|0
1649238020000|2022-04-06 09:40:20|324.1|321.7|324.23|321.83|324.23|321.83|324.1|321.7|0
1649238030000|2022-04-06 09:40:30|324.37|321.97|324.1|321.7|324.37|321.97|324.1|321.7|0
1649238050000|2022-04-06 09:40:50|324.37|321.97|324.5|322.1|324.5|322.1|324.37|321.97|0
1649238060000|2022-04-06 09:41:00|324.37|321.97|324.23|321.83|324.37|321.97|324.23|321.83|0
1649238070000|2022-04-06 09:41:10|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1649238080000|2022-04-06 09:41:20|324.23|321.83|324.1|321.7|324.23|321.83|324.1|321.7|0
1649238090000|2022-04-06 09:41:30|324.23|321.83|323.83|321.43|324.23|321.83|323.83|321.43|0
1649238110000|2022-04-06 09:41:50|324.1|321.7|323.96|321.56|324.1|321.7|323.96|321.56|0
1649238120000|2022-04-06 09:42:00|323.83|321.43|323.83|321.43|323.83|321.43|323.83|321.43|0
1649238140000|2022-04-06 09:42:20|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1649238160000|2022-04-06 09:42:40|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1649238180000|2022-04-06 09:43:00|323.42|321.02|323.42|321.02|323.42|321.02|323.42|321.02|0
1649238190000|2022-04-06 09:43:10|323.28|320.88|323.01|320.61|323.28|320.88|322.61|320.21|0
1649238200000|2022-04-06 09:43:20|322.94|320.54|323.15|320.75|323.15|320.75|322.94|320.54|0
1649238210000|2022-04-06 09:43:30|323.01|320.61|322.61|320.21|323.01|320.61|322.61|320.21|0
1649238230000|2022-04-06 09:43:50|322.74|320.34|322.47|320.07|322.74|320.34|322.07|319.67|0
1649238240000|2022-04-06 09:44:00|322.67|320.27|322.2|319.8|322.67|320.27|322.2|319.8|0
1649238250000|2022-04-06 09:44:10|322.07|319.67|322.2|319.8|322.2|319.8|322.07|319.67|0
1649238260000|2022-04-06 09:44:20|322.34|319.94|323.01|320.61|323.01|320.61|322.34|319.94|0
1649238270000|2022-04-06 09:44:30|323.15|320.75|323.08|320.68|323.28|320.88|323.08|320.68|0
1649238280000|2022-04-06 09:44:40|323.15|320.75|323.15|320.75|323.35|320.95|323.15|320.75|0
1649238290000|2022-04-06 09:44:50|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1649238300000|2022-04-06 09:45:00|322.74|320.34|323.01|320.61|323.01|320.61|322.74|320.34|0
1649238310000|2022-04-06 09:45:10|323.15|320.75|323.15|320.75|323.15|320.75|323.15|320.75|0
1649238320000|2022-04-06 09:45:20|323.01|320.61|322.74|320.34|323.01|320.61|322.74|320.34|0
1649238330000|2022-04-06 09:45:30|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1649238340000|2022-04-06 09:45:40|322.34|319.94|322.07|319.67|322.34|319.94|322.07|319.67|0
1649238350000|2022-04-06 09:45:50|322.2|319.8|322.34|319.94|322.34|319.94|322.2|319.8|0
1649238360000|2022-04-06 09:46:00|322.2|319.8|322.07|319.67|322.2|319.8|321.93|319.53|0
1649238370000|2022-04-06 09:46:10|321.93|319.53|322.07|319.67|322.07|319.67|321.93|319.53|0
1649238380000|2022-04-06 09:46:20|322.2|319.8|322.34|319.94|322.34|319.94|322.2|319.8|0
1649238390000|2022-04-06 09:46:30|322.2|319.8|321.93|319.53|322.2|319.8|321.93|319.53|0
1649238400000|2022-04-06 09:46:40|321.8|319.4|321.8|319.4|321.8|319.4|321.8|319.4|0
1649238410000|2022-04-06 09:46:50|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1649238420000|2022-04-06 09:47:00|322.07|319.67|322.07|319.67|322.27|319.87|322.07|319.67|0
1649238430000|2022-04-06 09:47:10|322|319.6|322|319.6|322|319.6|322|319.6|0
1649238440000|2022-04-06 09:47:20|322.07|319.67|322.07|319.67|322.07|319.67|322|319.6|0
1649238450000|2022-04-06 09:47:30|321.8|319.4|321.93|319.53|321.93|319.53|321.8|319.4|0
1649238460000|2022-04-06 09:47:40|321.8|319.4|322.2|319.8|322.2|319.8|321.8|319.4|0
1649238470000|2022-04-06 09:47:50|321.93|319.53|322.07|319.67|322.07|319.67|321.93|319.53|0
1649238480000|2022-04-06 09:48:00|321.93|319.53|321.8|319.4|321.93|319.53|321.8|319.4|0
1649238490000|2022-04-06 09:48:10|321.86|319.46|321.93|319.53|321.93|319.53|321.73|319.33|0
1649238510000|2022-04-06 09:48:30|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1649238520000|2022-04-06 09:48:40|321.93|319.53|321.93|319.53|322|319.6|321.8|319.4|0
1649238550000|2022-04-06 09:49:10|321.86|319.46|321.8|319.4|321.86|319.46|321.8|319.4|0
1649238560000|2022-04-06 09:49:20|321.66|319.26|321.8|319.4|321.8|319.4|321.66|319.26|0
1649238570000|2022-04-06 09:49:30|321.93|319.53|321.93|319.53|321.93|319.53|321.8|319.4|0
1649238580000|2022-04-06 09:49:40|321.66|319.26|321.66|319.26|321.66|319.26|321.53|319.13|0
1649238590000|2022-04-06 09:49:50|321.8|319.4|321.53|319.13|321.8|319.4|321.53|319.13|0
1649238600000|2022-04-06 09:50:00|321.12|318.72|320.85|318.45|321.12|318.72|320.85|318.45|0
1649238610000|2022-04-06 09:50:10|320.72|318.32|320.24|317.84|320.72|318.32|320.24|317.84|0
1649238620000|2022-04-06 09:50:20|320.31|317.91|320.31|317.91|320.45|318.05|320.31|317.91|0
1649238630000|2022-04-06 09:50:30|320.18|317.78|320.72|318.32|320.72|318.32|320.18|317.78|0
1649238640000|2022-04-06 09:50:40|320.99|318.59|322.39|319.99|322.39|319.99|320.72|318.32|0
1649238650000|2022-04-06 09:50:50|322.52|320.12|322.27|319.87|322.52|320.12|322.14|319.74|0
1649238660000|2022-04-06 09:51:00|322.4|320|322.14|319.74|322.4|320|322.14|319.74|0
1649238670000|2022-04-06 09:51:10|322.27|319.87|323.28|320.88|323.28|320.88|322.27|319.87|0
1649238680000|2022-04-06 09:51:20|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1649238690000|2022-04-06 09:51:30|323.48|321.08|323.48|321.08|323.48|321.08|323.35|320.95|0
1649238700000|2022-04-06 09:51:40|323.68|321.28|323.88|321.48|323.88|321.48|323.62|321.22|0
1649238710000|2022-04-06 09:51:50|323.62|321.22|323.61|321.21|323.75|321.35|323.61|321.21|0
1649238720000|2022-04-06 09:52:00|323.48|321.08|323.48|321.08|323.61|321.21|323.48|321.08|0
1649238730000|2022-04-06 09:52:10|323.61|321.21|323.41|321.01|323.61|321.21|323.35|320.95|0
1649238740000|2022-04-06 09:52:20|323.48|321.08|323.48|321.08|323.48|321.08|323.35|320.95|0
1649238750000|2022-04-06 09:52:30|323.35|320.95|323.61|321.21|323.61|321.21|323.35|320.95|0
1649238760000|2022-04-06 09:52:40|323.48|321.08|323.48|321.08|323.54|321.14|323.48|321.08|0
1649238780000|2022-04-06 09:53:00|323.61|321.21|323.75|321.35|323.88|321.48|323.61|321.21|0
1649238790000|2022-04-06 09:53:10|323.88|321.48|323.48|321.08|323.88|321.48|323.48|321.08|0
1649238800000|2022-04-06 09:53:20|323.61|321.21|323.48|321.08|323.61|321.21|323.48|321.08|0
1649238810000|2022-04-06 09:53:30|323.61|321.21|323.75|321.35|323.75|321.35|323.61|321.21|0
1649238820000|2022-04-06 09:53:40|323.61|321.21|323.61|321.21|323.61|321.21|323.48|321.08|0
1649238830000|2022-04-06 09:53:50|323.81|321.41|323.88|321.48|323.88|321.48|323.81|321.41|0
1649238840000|2022-04-06 09:54:00|323.75|321.35|323.61|321.21|323.75|321.35|323.61|321.21|0
1649238850000|2022-04-06 09:54:10|323.48|321.08|323.88|321.48|323.88|321.48|323.48|321.08|0
1649238860000|2022-04-06 09:54:20|323.75|321.35|323.88|321.48|323.88|321.48|323.75|321.35|0
1649238870000|2022-04-06 09:54:30|323.75|321.35|323.75|321.35|323.75|321.35|323.75|321.35|0
1649238880000|2022-04-06 09:54:40|323.88|321.48|324.02|321.62|324.02|321.62|323.88|321.48|0
1649238890000|2022-04-06 09:54:50|323.75|321.35|323.61|321.21|323.75|321.35|323.61|321.21|0
1649238900000|2022-04-06 09:55:00|323.68|321.28|323.75|321.35|323.75|321.35|323.68|321.28|0
1649238910000|2022-04-06 09:55:10|323.88|321.48|323.95|321.55|323.95|321.55|323.88|321.48|0
1649238920000|2022-04-06 09:55:20|323.68|321.28|323.75|321.35|323.88|321.48|323.68|321.28|0
1649238930000|2022-04-06 09:55:30|323.88|321.48|324.02|321.62|324.02|321.62|323.88|321.48|0
1649238940000|2022-04-06 09:55:40|324.15|321.75|324.29|321.89|324.29|321.89|324.15|321.75|0
1649238950000|2022-04-06 09:55:50|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1649238960000|2022-04-06 09:56:00|324.62|322.22|324.96|322.56|324.96|322.56|324.62|322.22|0
1649238970000|2022-04-06 09:56:10|325.03|322.63|325.1|322.7|325.1|322.7|325.03|322.63|0
1649238980000|2022-04-06 09:56:20|324.83|322.43|324.96|322.56|324.96|322.56|324.83|322.43|0
1649238990000|2022-04-06 09:56:30|324.89|322.49|324.96|322.56|324.96|322.56|324.89|322.49|0
1649239000000|2022-04-06 09:56:40|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1649239010000|2022-04-06 09:56:50|325.23|322.83|325.1|322.7|325.23|322.83|325.1|322.7|0
1649239030000|2022-04-06 09:57:10|325.23|322.83|325.5|323.1|325.5|323.1|325.23|322.83|0
1649239040000|2022-04-06 09:57:20|325.64|323.24|325.64|323.24|325.77|323.37|325.64|323.24|0
1649239050000|2022-04-06 09:57:30|325.5|323.1|325.3|322.9|325.5|323.1|325.3|322.9|0
1649239060000|2022-04-06 09:57:40|325.37|322.97|325.64|323.24|325.64|323.24|325.37|322.97|0
1649239070000|2022-04-06 09:57:50|325.91|323.51|325.91|323.51|326.04|323.64|325.91|323.51|0
1649239080000|2022-04-06 09:58:00|326.04|323.64|326.18|323.78|326.18|323.78|326.04|323.64|0
1649239090000|2022-04-06 09:58:10|326.11|323.71|326.04|323.64|326.18|323.78|326.04|323.64|0
1649239100000|2022-04-06 09:58:20|326.18|323.78|326.04|323.64|326.18|323.78|326.04|323.64|0
1649239110000|2022-04-06 09:58:30|325.97|323.57|326.04|323.64|326.04|323.64|325.97|323.57|0
1649239120000|2022-04-06 09:58:40|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1649239140000|2022-04-06 09:59:00|326.31|323.91|326.18|323.78|326.31|323.91|326.18|323.78|0
1649239150000|2022-04-06 09:59:10|326.24|323.84|326.31|323.91|326.31|323.91|326.24|323.84|0
1649239160000|2022-04-06 09:59:20|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1649239170000|2022-04-06 09:59:30|326.51|324.11|326.86|324.46|326.86|324.46|326.51|324.11|0
1649239180000|2022-04-06 09:59:40|326.72|324.32|326.72|324.32|326.72|324.32|326.72|324.32|0
1649239190000|2022-04-06 09:59:50|326.59|324.19|326.58|324.18|326.59|324.19|326.58|324.18|0
1649239200000|2022-04-06 10:00:00|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1649239210000|2022-04-06 10:00:10|326.58|324.18|326.86|324.46|326.86|324.46|326.58|324.18|0
1649239220000|2022-04-06 10:00:20|326.72|324.32|326.86|324.46|326.86|324.46|326.72|324.32|0
1649239230000|2022-04-06 10:00:30|326.72|324.32|326.72|324.32|326.86|324.46|326.72|324.32|0
1649239240000|2022-04-06 10:00:40|326.58|324.18|326.45|324.05|326.58|324.18|326.45|324.05|0
1649239250000|2022-04-06 10:00:50|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1649239260000|2022-04-06 10:01:00|326.18|323.78|326.04|323.64|326.18|323.78|326.04|323.64|0
1649239270000|2022-04-06 10:01:10|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1649239280000|2022-04-06 10:01:20|326.04|323.64|326.04|323.64|326.04|323.64|325.97|323.57|0
1649239290000|2022-04-06 10:01:30|326.18|323.78|326.04|323.64|326.18|323.78|326.04|323.64|0
1649239300000|2022-04-06 10:01:40|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1649239310000|2022-04-06 10:01:50|326.18|323.78|326.04|323.64|326.18|323.78|326.04|323.64|0
1649239330000|2022-04-06 10:02:10|325.91|323.51|326.04|323.64|326.04|323.64|325.91|323.51|0
1649239350000|2022-04-06 10:02:30|326.11|323.71|326.18|323.78|326.18|323.78|326.11|323.71|0
1649239360000|2022-04-06 10:02:40|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1649239370000|2022-04-06 10:02:50|325.97|323.57|325.91|323.51|326.04|323.64|325.91|323.51|0
1649239380000|2022-04-06 10:03:00|325.97|323.57|325.91|323.51|325.97|323.57|325.91|323.51|0
1649239390000|2022-04-06 10:03:10|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1649239400000|2022-04-06 10:03:20|325.91|323.51|325.91|323.51|325.91|323.51|325.91|323.51|0
1649239420000|2022-04-06 10:03:40|325.97|323.57|325.97|323.57|326.04|323.64|325.97|323.57|0
1649239430000|2022-04-06 10:03:50|326.04|323.64|325.91|323.51|326.04|323.64|325.91|323.51|0
1649239440000|2022-04-06 10:04:00|326.04|323.64|326.31|323.91|326.45|324.05|326.04|323.64|0
1649239450000|2022-04-06 10:04:10|326.24|323.84|326.04|323.64|326.24|323.84|326.04|323.64|0
1649239460000|2022-04-06 10:04:20|326.11|323.71|326.31|323.91|326.31|323.91|326.11|323.71|0
1649239470000|2022-04-06 10:04:30|326.45|324.05|326.58|324.18|326.58|324.18|326.45|324.05|0
1649239480000|2022-04-06 10:04:40|326.45|324.05|326.45|324.05|326.45|324.05|326.31|323.91|0
1649239490000|2022-04-06 10:04:50|326.31|323.91|326.45|324.05|326.45|324.05|326.31|323.91|0
1649239500000|2022-04-06 10:05:00|326.58|324.18|326.72|324.32|326.72|324.32|326.58|324.18|0
1649239510000|2022-04-06 10:05:10|326.65|324.25|326.45|324.05|326.65|324.25|326.45|324.05|0
1649239520000|2022-04-06 10:05:20|326.31|323.91|326.31|323.91|326.31|323.91|326.18|323.78|0
1649239530000|2022-04-06 10:05:30|326.45|324.05|326.31|323.91|326.45|324.05|326.31|323.91|0
1649239540000|2022-04-06 10:05:40|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1649239550000|2022-04-06 10:05:50|326.31|323.91|326.45|324.05|326.45|324.05|326.31|323.91|0
1649239560000|2022-04-06 10:06:00|326.65|324.25|326.58|324.18|326.65|324.25|326.58|324.18|0
1649239570000|2022-04-06 10:06:10|326.72|324.32|326.72|324.32|326.72|324.32|326.58|324.18|0
1649239580000|2022-04-06 10:06:20|326.58|324.18|326.58|324.18|326.58|324.18|326.58|324.18|0
1649239590000|2022-04-06 10:06:30|326.45|324.05|326.31|323.91|326.45|324.05|326.31|323.91|0
1649239600000|2022-04-06 10:06:40|326.18|323.78|326.31|323.91|326.31|323.91|326.18|323.78|0
1649239610000|2022-04-06 10:06:50|326.24|323.84|326.31|323.91|326.31|323.91|326.18|323.78|0
1649239620000|2022-04-06 10:07:00|326.18|323.78|326.31|323.91|326.45|324.05|326.18|323.78|0
1649239630000|2022-04-06 10:07:10|326.45|324.05|326.58|324.18|326.58|324.18|326.31|323.91|0
1649239640000|2022-04-06 10:07:20|326.51|324.11|326.31|323.91|326.58|324.18|326.31|323.91|0
1649239650000|2022-04-06 10:07:30|326.45|324.05|326.45|324.05|326.45|324.05|326.38|323.98|0
1649239660000|2022-04-06 10:07:40|326.58|324.18|326.58|324.18|326.58|324.18|326.58|324.18|0
1649239670000|2022-04-06 10:07:50|326.65|324.25|326.58|324.18|326.65|324.25|326.58|324.18|0
1649239680000|2022-04-06 10:08:00|326.65|324.25|326.58|324.18|326.65|324.25|326.58|324.18|0
1649239690000|2022-04-06 10:08:10|326.45|324.05|326.18|323.78|326.45|324.05|326.18|323.78|0
1649239700000|2022-04-06 10:08:20|326.31|323.91|326.31|323.91|326.31|323.91|326.17|323.77|0
1649239720000|2022-04-06 10:08:40|326.24|323.84|326.31|323.91|326.31|323.91|326.24|323.84|0
1649239730000|2022-04-06 10:08:50|326.17|323.77|326.31|323.91|326.31|323.91|326.17|323.77|0
1649239740000|2022-04-06 10:09:00|326.24|323.84|326.31|323.91|326.31|323.91|326.24|323.84|0
1649239760000|2022-04-06 10:09:20|326.24|323.84|326.17|323.77|326.24|323.84|326.17|323.77|0
1649239770000|2022-04-06 10:09:30|326.24|323.84|326.17|323.77|326.24|323.84|326.17|323.77|0
1649239790000|2022-04-06 10:09:50|326.31|323.91|326.17|323.77|326.31|323.91|326.17|323.77|0
1649239800000|2022-04-06 10:10:00|326.1|323.7|326.04|323.64|326.1|323.7|326.04|323.64|0
1649239810000|2022-04-06 10:10:10|326.1|323.7|326.17|323.77|326.31|323.91|326.1|323.7|0
1649239820000|2022-04-06 10:10:20|326.44|324.04|326.17|323.77|326.44|324.04|326.17|323.77|0
1649239830000|2022-04-06 10:10:30|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1649239840000|2022-04-06 10:10:40|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1649239850000|2022-04-06 10:10:50|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1649239870000|2022-04-06 10:11:10|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1649239880000|2022-04-06 10:11:20|326.04|323.64|326.31|323.91|326.31|323.91|326.04|323.64|0
1649239890000|2022-04-06 10:11:30|325.36|322.96|324.28|321.88|325.36|322.96|324.28|321.88|0
1649239900000|2022-04-06 10:11:40|324.82|322.42|324.55|322.15|324.82|322.42|324.55|322.15|0
1649239910000|2022-04-06 10:11:50|324.42|322.02|324.42|322.02|324.55|322.15|324.42|322.02|0
1649239920000|2022-04-06 10:12:00|324.28|321.88|324.28|321.88|324.48|322.08|324.28|321.88|0
1649239930000|2022-04-06 10:12:10|324.42|322.02|324.42|322.02|324.42|322.02|324.35|321.95|0
1649239940000|2022-04-06 10:12:20|324.55|322.15|324.55|322.15|324.55|322.15|324.55|322.15|0
1649239950000|2022-04-06 10:12:30|324.42|322.02|324.69|322.29|324.69|322.29|324.42|322.02|0
1649239960000|2022-04-06 10:12:40|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1649239970000|2022-04-06 10:12:50|324.69|322.29|324.28|321.88|324.69|322.29|324.28|321.88|0
1649239980000|2022-04-06 10:13:00|324.35|321.95|324.28|321.88|324.35|321.95|324.15|321.75|0
1649239990000|2022-04-06 10:13:10|324.42|322.02|324.55|322.15|324.62|322.22|324.42|322.02|0
1649240000000|2022-04-06 10:13:20|324.42|322.02|324.69|322.29|324.69|322.29|324.42|322.02|0
1649240010000|2022-04-06 10:13:30|324.61|322.21|324.69|322.29|324.69|322.29|324.61|322.21|0
1649240020000|2022-04-06 10:13:40|324.75|322.35|324.82|322.42|324.82|322.42|324.75|322.35|0
1649240030000|2022-04-06 10:13:50|324.69|322.29|324.82|322.42|324.82|322.42|324.55|322.15|0
1649240040000|2022-04-06 10:14:00|324.68|322.28|324.28|321.88|324.68|322.28|324.28|321.88|0
1649240050000|2022-04-06 10:14:10|324.41|322.01|324.34|321.94|324.41|322.01|324.34|321.94|0
1649240060000|2022-04-06 10:14:20|324.28|321.88|324.41|322.01|324.41|322.01|324.28|321.88|0
1649240070000|2022-04-06 10:14:30|324.48|322.08|324.41|322.01|324.48|322.08|324.41|322.01|0
1649240080000|2022-04-06 10:14:40|324.28|321.88|324.41|322.01|324.41|322.01|324.28|321.88|0
1649240090000|2022-04-06 10:14:50|324.28|321.88|324.14|321.74|324.28|321.88|324.14|321.74|0
1649240100000|2022-04-06 10:15:00|323.6|321.2|323.74|321.34|323.74|321.34|323.6|321.2|0
1649240110000|2022-04-06 10:15:10|323.6|321.2|323.6|321.2|323.6|321.2|323.53|321.13|0
1649240120000|2022-04-06 10:15:20|324.28|321.88|323.87|321.47|324.28|321.88|323.87|321.47|0
1649240130000|2022-04-06 10:15:30|324.01|321.61|324.14|321.74|324.14|321.74|323.87|321.47|0
1649240140000|2022-04-06 10:15:40|324.28|321.88|324.28|321.88|324.28|321.88|324.14|321.74|0
1649240150000|2022-04-06 10:15:50|324.41|322.01|324.28|321.88|324.55|322.15|324.28|321.88|0
1649240160000|2022-04-06 10:16:00|324.14|321.74|323.74|321.34|324.21|321.81|323.74|321.34|0
1649240170000|2022-04-06 10:16:10|323.87|321.47|324.01|321.61|324.01|321.61|323.87|321.47|0
1649240180000|2022-04-06 10:16:20|324.14|321.74|324.14|321.74|324.28|321.88|324.14|321.74|0
1649240190000|2022-04-06 10:16:30|324.28|321.88|324.28|321.88|324.41|322.01|324.28|321.88|0
1649240200000|2022-04-06 10:16:40|324.14|321.74|323.74|321.34|324.14|321.74|323.74|321.34|0
1649240210000|2022-04-06 10:16:50|323.6|321.2|323.4|321|323.74|321.34|323.4|321|0
1649240220000|2022-04-06 10:17:00|323.47|321.07|323.26|320.86|323.47|321.07|323.26|320.86|0
1649240230000|2022-04-06 10:17:10|323.2|320.8|323.06|320.66|323.2|320.8|323.06|320.66|0
1649240240000|2022-04-06 10:17:20|322.93|320.53|322.59|320.19|322.93|320.53|322.53|320.13|0
1649240250000|2022-04-06 10:17:30|322.39|319.99|322.39|319.99|322.39|319.99|322.19|319.79|0
1649240260000|2022-04-06 10:17:40|322.26|319.86|322.66|320.26|322.66|320.26|322.26|319.86|0
1649240270000|2022-04-06 10:17:50|322.8|320.4|322.66|320.26|322.8|320.4|322.66|320.26|0
1649240280000|2022-04-06 10:18:00|322.8|320.4|322.93|320.53|323.06|320.66|322.8|320.4|0
1649240290000|2022-04-06 10:18:10|323.2|320.8|323.33|320.93|323.33|320.93|323.2|320.8|0
1649240300000|2022-04-06 10:18:20|323.4|321|323.33|320.93|323.4|321|323.26|320.86|0
1649240310000|2022-04-06 10:18:30|323.47|321.07|323.47|321.07|323.47|321.07|323.47|321.07|0
1649240320000|2022-04-06 10:18:40|323.4|321|322.8|320.4|323.4|321|322.8|320.4|0
1649240330000|2022-04-06 10:18:50|323.06|320.66|322.93|320.53|323.06|320.66|322.93|320.53|0
1649240340000|2022-04-06 10:19:00|322.79|320.39|323.06|320.66|323.06|320.66|322.79|320.39|0
1649240350000|2022-04-06 10:19:10|322.99|320.59|323.06|320.66|323.13|320.73|322.99|320.59|0
1649240360000|2022-04-06 10:19:20|322.79|320.39|322.93|320.53|322.93|320.53|322.79|320.39|0
1649240370000|2022-04-06 10:19:30|323.06|320.66|323.06|320.66|323.06|320.66|322.99|320.59|0
1649240380000|2022-04-06 10:19:40|322.79|320.39|322.79|320.39|322.79|320.39|322.79|320.39|0
1649240390000|2022-04-06 10:19:50|322.93|320.53|323.06|320.66|323.06|320.66|322.93|320.53|0
1649240400000|2022-04-06 10:20:00|323.2|320.8|322.93|320.53|323.2|320.8|322.93|320.53|0
1649240410000|2022-04-06 10:20:10|322.79|320.39|322.79|320.39|322.79|320.39|322.79|320.39|0
1649240420000|2022-04-06 10:20:20|322.66|320.26|322.66|320.26|322.66|320.26|322.53|320.13|0
1649240430000|2022-04-06 10:20:30|322.59|320.19|322.53|320.13|322.59|320.19|322.53|320.13|0
1649240440000|2022-04-06 10:20:40|322.52|320.12|322.66|320.26|322.66|320.26|322.52|320.12|0
1649240450000|2022-04-06 10:20:50|322.72|320.32|322.79|320.39|322.79|320.39|322.72|320.32|0
1649240460000|2022-04-06 10:21:00|322.66|320.26|322.45|320.05|322.66|320.26|322.39|319.99|0
1649240470000|2022-04-06 10:21:10|322.39|319.99|322.39|319.99|322.45|320.05|322.39|319.99|0
1649240480000|2022-04-06 10:21:20|322.26|319.86|322.52|320.12|322.52|320.12|322.26|319.86|0
1649240490000|2022-04-06 10:21:30|322.39|319.99|319.84|317.44|322.39|319.99|319.7|317.3|0
1649240500000|2022-04-06 10:21:40|319.97|317.57|322.21|319.81|322.21|319.81|319.97|317.57|0
1649240510000|2022-04-06 10:21:50|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1649240520000|2022-04-06 10:22:00|322.35|319.95|322.88|320.48|323.05|320.65|322.35|319.95|0
1649240530000|2022-04-06 10:22:10|323.02|320.62|322.88|320.48|323.02|320.62|322.88|320.48|0
1649240540000|2022-04-06 10:22:20|322.75|320.35|322.75|320.35|322.75|320.35|322.61|320.21|0
1649240550000|2022-04-06 10:22:30|322.88|320.48|322.88|320.48|322.88|320.48|322.75|320.35|0
1649240560000|2022-04-06 10:22:40|323.02|320.62|322.88|320.48|323.02|320.62|322.88|320.48|0
1649240570000|2022-04-06 10:22:50|322.75|320.35|322.81|320.41|322.81|320.41|322.75|320.35|0
1649240580000|2022-04-06 10:23:00|322.75|320.35|322.88|320.48|322.88|320.48|322.75|320.35|0
1649240590000|2022-04-06 10:23:10|323.02|320.62|323.15|320.75|323.15|320.75|322.88|320.48|0
1649240600000|2022-04-06 10:23:20|323.29|320.89|323.15|320.75|323.29|320.89|323.15|320.75|0
1649240610000|2022-04-06 10:23:30|323.29|320.89|323.15|320.75|323.29|320.89|323.15|320.75|0
1649240620000|2022-04-06 10:23:40|323.29|320.89|323.29|320.89|323.42|321.02|323.29|320.89|0
1649240630000|2022-04-06 10:23:50|323.42|321.02|323.02|320.62|323.42|321.02|323.02|320.62|0
1649240640000|2022-04-06 10:24:00|323.29|320.89|323.22|320.82|323.29|320.89|323.22|320.82|0
1649240650000|2022-04-06 10:24:10|323.29|320.89|323.29|320.89|323.29|320.89|323.29|320.89|0
1649240660000|2022-04-06 10:24:20|323.15|320.75|323.15|320.75|323.29|320.89|323.15|320.75|0
1649240670000|2022-04-06 10:24:30|323.29|320.89|323.56|321.16|323.56|321.16|323.29|320.89|0
1649240680000|2022-04-06 10:24:40|323.69|321.29|323.69|321.29|323.69|321.29|323.62|321.22|0
1649240690000|2022-04-06 10:24:50|323.83|321.43|323.69|321.29|323.83|321.43|323.69|321.29|0
1649240700000|2022-04-06 10:25:00|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1649240710000|2022-04-06 10:25:10|323.69|321.29|323.83|321.43|323.83|321.43|323.69|321.29|0
1649240720000|2022-04-06 10:25:20|323.69|321.29|323.83|321.43|323.83|321.43|323.69|321.29|0
1649240730000|2022-04-06 10:25:30|323.76|321.36|323.69|321.29|323.76|321.36|323.69|321.29|0
1649240750000|2022-04-06 10:25:50|323.62|321.22|323.56|321.16|323.62|321.22|323.56|321.16|0
1649240760000|2022-04-06 10:26:00|323.49|321.09|323.42|321.02|323.49|321.09|323.42|321.02|0
1649240770000|2022-04-06 10:26:10|323.29|320.89|323.29|320.89|323.29|320.89|323.29|320.89|0
1649240780000|2022-04-06 10:26:20|323.42|321.02|323.42|321.02|323.42|321.02|323.42|321.02|0
1649240790000|2022-04-06 10:26:30|323.56|321.16|323.49|321.09|323.56|321.16|323.49|321.09|0
1649240800000|2022-04-06 10:26:40|323.56|321.16|323.42|321.02|323.56|321.16|323.42|321.02|0
1649240810000|2022-04-06 10:26:50|323.56|321.16|323.76|321.36|323.76|321.36|323.56|321.16|0
1649240820000|2022-04-06 10:27:00|323.83|321.43|323.69|321.29|323.83|321.43|323.69|321.29|0
1649240830000|2022-04-06 10:27:10|323.83|321.43|323.75|321.35|323.83|321.43|323.75|321.35|0
1649240840000|2022-04-06 10:27:20|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1649240850000|2022-04-06 10:27:30|323.62|321.22|323.69|321.29|323.69|321.29|323.62|321.22|0
1649240860000|2022-04-06 10:27:40|323.62|321.22|323.56|321.16|323.69|321.29|323.56|321.16|0
1649240870000|2022-04-06 10:27:50|323.42|321.02|323.48|321.08|323.48|321.08|323.42|321.02|0
1649240880000|2022-04-06 10:28:00|323.55|321.15|323.55|321.15|323.55|321.15|323.48|321.08|0
1649240890000|2022-04-06 10:28:10|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1649240900000|2022-04-06 10:28:20|323.82|321.42|323.96|321.56|323.96|321.56|323.82|321.42|0
1649240910000|2022-04-06 10:28:30|323.82|321.42|323.82|321.42|323.82|321.42|323.82|321.42|0
1649240920000|2022-04-06 10:28:40|323.96|321.56|323.62|321.22|323.96|321.56|323.62|321.22|0
1649240930000|2022-04-06 10:28:50|323.69|321.29|323.55|321.15|323.69|321.29|323.55|321.15|0
1649240940000|2022-04-06 10:29:00|323.48|321.08|323.15|320.75|323.48|321.08|323.15|320.75|0
1649240950000|2022-04-06 10:29:10|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1649240960000|2022-04-06 10:29:20|323.42|321.02|323.96|321.56|324.02|321.62|323.42|321.02|0
1649240970000|2022-04-06 10:29:30|323.82|321.42|324.36|321.96|324.36|321.96|323.82|321.42|0
1649240980000|2022-04-06 10:29:40|324.23|321.83|324.23|321.83|324.23|321.83|324.09|321.69|0
1649241000000|2022-04-06 10:30:00|324.09|321.69|323.82|321.42|324.09|321.69|323.82|321.42|0
1649241010000|2022-04-06 10:30:10|323.69|321.29|323.55|321.15|323.69|321.29|323.55|321.15|0
1649241020000|2022-04-06 10:30:20|323.42|321.02|323.55|321.15|323.55|321.15|323.42|321.02|0
1649241030000|2022-04-06 10:30:30|323.42|321.02|323.28|320.88|323.42|321.02|323.28|320.88|0
1649241040000|2022-04-06 10:30:40|323.08|320.68|322.88|320.48|323.08|320.68|322.88|320.48|0
1649241050000|2022-04-06 10:30:50|322.75|320.35|322.61|320.21|322.75|320.35|322.61|320.21|0
1649241060000|2022-04-06 10:31:00|322.48|320.08|322.48|320.08|322.48|320.08|322.34|319.94|0
1649241070000|2022-04-06 10:31:10|322.34|319.94|322.48|320.08|322.48|320.08|322.34|319.94|0
1649241080000|2022-04-06 10:31:20|322.34|319.94|322.34|319.94|322.41|320.01|322.34|319.94|0
1649241090000|2022-04-06 10:31:30|322.74|320.34|322.67|320.27|322.74|320.34|322.67|320.27|0
1649241100000|2022-04-06 10:31:40|322.74|320.34|322.61|320.21|322.74|320.34|322.61|320.21|0
1649241110000|2022-04-06 10:31:50|322.88|320.48|323.15|320.75|323.15|320.75|322.88|320.48|0
1649241120000|2022-04-06 10:32:00|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1649241130000|2022-04-06 10:32:10|323.15|320.75|322.88|320.48|323.15|320.75|322.88|320.48|0
1649241140000|2022-04-06 10:32:20|323.01|320.61|323.01|320.61|323.01|320.61|322.88|320.48|0
1649241150000|2022-04-06 10:32:30|322.94|320.54|323.08|320.68|323.15|320.75|322.94|320.54|0
1649241160000|2022-04-06 10:32:40|323.15|320.75|323.28|320.88|323.28|320.88|323.15|320.75|0
1649241170000|2022-04-06 10:32:50|323.15|320.75|323.15|320.75|323.28|320.88|323.15|320.75|0
1649241180000|2022-04-06 10:33:00|323.28|320.88|323.15|320.75|323.42|321.02|323.15|320.75|0
1649241190000|2022-04-06 10:33:10|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1649241200000|2022-04-06 10:33:20|322.88|320.48|323.01|320.61|323.01|320.61|322.88|320.48|0
1649241210000|2022-04-06 10:33:30|322.94|320.54|322.74|320.34|322.94|320.54|322.74|320.34|0
1649241230000|2022-04-06 10:33:50|322.88|320.48|322.88|320.48|322.88|320.48|322.74|320.34|0
1649241250000|2022-04-06 10:34:10|322.81|320.41|322.88|320.48|323.01|320.61|322.81|320.41|0
1649241260000|2022-04-06 10:34:20|323.01|320.61|323.15|320.75|323.15|320.75|323.01|320.61|0
1649241270000|2022-04-06 10:34:30|323.28|320.88|323.15|320.75|323.28|320.88|323.15|320.75|0
1649241280000|2022-04-06 10:34:40|323.01|320.61|323.15|320.75|323.15|320.75|323.01|320.61|0
1649241290000|2022-04-06 10:34:50|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1649241300000|2022-04-06 10:35:00|323.15|320.75|323.01|320.61|323.15|320.75|323.01|320.61|0
1649241320000|2022-04-06 10:35:20|323.15|320.75|323.15|320.75|323.28|320.88|323.15|320.75|0
1649241340000|2022-04-06 10:35:40|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1649241350000|2022-04-06 10:35:50|323.15|320.75|322.88|320.48|323.15|320.75|322.88|320.48|0
1649241360000|2022-04-06 10:36:00|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1649241370000|2022-04-06 10:36:10|322.74|320.34|323.28|320.88|323.28|320.88|322.74|320.34|0
1649241380000|2022-04-06 10:36:20|323.15|320.75|323.15|320.75|323.15|320.75|323.15|320.75|0
1649241390000|2022-04-06 10:36:30|323.01|320.61|323.01|320.61|323.15|320.75|323.01|320.61|0
1649241400000|2022-04-06 10:36:40|322.88|320.48|323.15|320.75|323.15|320.75|322.88|320.48|0
1649241410000|2022-04-06 10:36:50|323.08|320.68|323.15|320.75|323.15|320.75|323.08|320.68|0
1649241420000|2022-04-06 10:37:00|323.08|320.68|322.74|320.34|323.08|320.68|322.74|320.34|0
1649241430000|2022-04-06 10:37:10|322.67|320.27|322.47|320.07|322.67|320.27|322.47|320.07|0
1649241440000|2022-04-06 10:37:20|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1649241450000|2022-04-06 10:37:30|322.47|320.07|322.34|319.94|322.47|320.07|322.34|319.94|0
1649241460000|2022-04-06 10:37:40|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1649241480000|2022-04-06 10:38:00|322.07|319.67|322.07|319.67|322.07|319.67|321.93|319.53|0
1649241490000|2022-04-06 10:38:10|322|319.6|321.93|319.53|322|319.6|321.93|319.53|0
1649241510000|2022-04-06 10:38:30|322.2|319.8|322.2|319.8|322.34|319.94|322.2|319.8|0
1649241520000|2022-04-06 10:38:40|322.07|319.67|322.2|319.8|322.2|319.8|322.07|319.67|0
1649241530000|2022-04-06 10:38:50|322.07|319.67|322.34|319.94|322.34|319.94|322.07|319.67|0
1649241540000|2022-04-06 10:39:00|322.47|320.07|322.34|319.94|322.47|320.07|322.34|319.94|0
1649241560000|2022-04-06 10:39:20|322.2|319.8|322.34|319.94|322.34|319.94|322.2|319.8|0
1649241570000|2022-04-06 10:39:30|322.27|319.87|322.34|319.94|322.47|320.07|322.27|319.87|0
1649241580000|2022-04-06 10:39:40|322.47|320.07|322.61|320.21|322.61|320.21|322.47|320.07|0
1649241590000|2022-04-06 10:39:50|322.47|320.07|322.34|319.94|322.47|320.07|322.34|319.94|0
1649241600000|2022-04-06 10:40:00|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1649241610000|2022-04-06 10:40:10|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1649241620000|2022-04-06 10:40:20|322.2|319.8|322.2|319.8|322.2|319.8|322.07|319.67|0
1649241630000|2022-04-06 10:40:30|322.07|319.67|321.66|319.26|322.07|319.67|321.66|319.26|0
1649241640000|2022-04-06 10:40:40|321.8|319.4|321.66|319.26|321.8|319.4|321.66|319.26|0
1649241650000|2022-04-06 10:40:50|321.8|319.4|321.8|319.4|321.8|319.4|321.8|319.4|0
1649241660000|2022-04-06 10:41:00|321.66|319.26|321.8|319.4|321.8|319.4|321.66|319.26|0
1649241670000|2022-04-06 10:41:10|321.93|319.53|322.2|319.8|322.34|319.94|321.93|319.53|0
1649241680000|2022-04-06 10:41:20|322.34|319.94|322.2|319.8|322.47|320.07|322.2|319.8|0
1649241690000|2022-04-06 10:41:30|322.4|320|322.34|319.94|322.4|320|322.34|319.94|0
1649241700000|2022-04-06 10:41:40|322.47|320.07|322.13|319.73|322.47|320.07|322.13|319.73|0
1649241710000|2022-04-06 10:41:50|322.2|319.8|322.2|319.8|322.34|319.94|322.2|319.8|0
1649241720000|2022-04-06 10:42:00|322.34|319.94|322.34|319.94|322.47|320.07|322.34|319.94|0
1649241730000|2022-04-06 10:42:10|322.54|320.14|322.61|320.21|322.61|320.21|322.54|320.14|0
1649241740000|2022-04-06 10:42:20|322.47|320.07|322.47|320.07|322.61|320.21|322.47|320.07|0
1649241750000|2022-04-06 10:42:30|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1649241760000|2022-04-06 10:42:40|322.47|320.07|322.74|320.34|322.74|320.34|322.47|320.07|0
1649241770000|2022-04-06 10:42:50|322.61|320.21|322.74|320.34|322.87|320.47|322.61|320.21|0
1649241780000|2022-04-06 10:43:00|322.87|320.47|322.87|320.47|322.87|320.47|322.87|320.47|0
1649241790000|2022-04-06 10:43:10|322.8|320.4|322.87|320.47|323.01|320.61|322.8|320.4|0
1649241800000|2022-04-06 10:43:20|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649241810000|2022-04-06 10:43:30|322.87|320.47|322.74|320.34|322.87|320.47|322.74|320.34|0
1649241820000|2022-04-06 10:43:40|322.87|320.47|322.87|320.47|322.87|320.47|322.74|320.34|0
1649241840000|2022-04-06 10:44:00|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649241850000|2022-04-06 10:44:10|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1649241860000|2022-04-06 10:44:20|322.47|320.07|322.6|320.2|322.6|320.2|322.47|320.07|0
1649241870000|2022-04-06 10:44:30|322.53|320.13|322.6|320.2|322.6|320.2|322.53|320.13|0
1649241880000|2022-04-06 10:44:40|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1649241890000|2022-04-06 10:44:50|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1649241900000|2022-04-06 10:45:00|322.47|320.07|322.34|319.94|322.47|320.07|322.34|319.94|0
1649241910000|2022-04-06 10:45:10|322.47|320.07|322.6|320.2|322.6|320.2|322.34|319.94|0
1649241920000|2022-04-06 10:45:20|322.74|320.34|322.74|320.34|322.74|320.34|322.67|320.27|0
1649241930000|2022-04-06 10:45:30|322.6|320.2|322.47|320.07|322.6|320.2|322.47|320.07|0
1649241960000|2022-04-06 10:46:00|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1649241970000|2022-04-06 10:46:10|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649241980000|2022-04-06 10:46:20|322.6|320.2|322.47|320.07|322.6|320.2|322.47|320.07|0
1649241990000|2022-04-06 10:46:30|322.53|320.13|322.07|319.67|322.53|320.13|322.07|319.67|0
1649242000000|2022-04-06 10:46:40|322.13|319.73|322.2|319.8|322.2|319.8|322.13|319.73|0
1649242010000|2022-04-06 10:46:50|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1649242030000|2022-04-06 10:47:10|322.2|319.8|322.33|319.93|322.4|320|322.2|319.8|0
1649242040000|2022-04-06 10:47:20|322.2|319.8|322.33|319.93|322.33|319.93|322.2|319.8|0
1649242050000|2022-04-06 10:47:30|322.26|319.86|322.33|319.93|322.33|319.93|322.26|319.86|0
1649242060000|2022-04-06 10:47:40|322.47|320.07|322.33|319.93|322.47|320.07|322.33|319.93|0
1649242070000|2022-04-06 10:47:50|322.47|320.07|322.6|320.2|322.6|320.2|322.47|320.07|0
1649242080000|2022-04-06 10:48:00|322.47|320.07|322.47|320.07|322.47|320.07|322.33|319.93|0
1649242090000|2022-04-06 10:48:10|322.53|320.13|322.47|320.07|322.6|320.2|322.47|320.07|0
1649242100000|2022-04-06 10:48:20|322.4|320|322.4|320|322.4|320|322.4|320|0
1649242110000|2022-04-06 10:48:30|322.33|319.93|322.53|320.13|322.6|320.2|322.33|319.93|0
1649242120000|2022-04-06 10:48:40|322.47|320.07|322.2|319.8|322.47|320.07|322.2|319.8|0
1649242130000|2022-04-06 10:48:50|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649242160000|2022-04-06 10:49:20|321.99|319.59|322.06|319.66|322.06|319.66|321.99|319.59|0
1649242180000|2022-04-06 10:49:40|322.2|319.8|322.06|319.66|322.2|319.8|322.06|319.66|0
1649242190000|2022-04-06 10:49:50|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1649242200000|2022-04-06 10:50:00|321.86|319.46|321.93|319.53|321.93|319.53|321.86|319.46|0
1649242210000|2022-04-06 10:50:10|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1649242220000|2022-04-06 10:50:20|321.66|319.26|321.66|319.26|321.79|319.39|321.66|319.26|0
1649242230000|2022-04-06 10:50:30|321.79|319.39|321.93|319.53|321.93|319.53|321.79|319.39|0
1649242240000|2022-04-06 10:50:40|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1649242250000|2022-04-06 10:50:50|321.66|319.26|321.79|319.39|321.79|319.39|321.66|319.26|0
1649242260000|2022-04-06 10:51:00|321.72|319.32|322.06|319.66|322.06|319.66|321.72|319.32|0
1649242270000|2022-04-06 10:51:10|321.99|319.59|322.06|319.66|322.06|319.66|321.99|319.59|0
1649242280000|2022-04-06 10:51:20|321.93|319.53|321.99|319.59|322.06|319.66|321.93|319.53|0
1649242290000|2022-04-06 10:51:30|322.06|319.66|321.93|319.53|322.06|319.66|321.93|319.53|0
1649242300000|2022-04-06 10:51:40|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1649242310000|2022-04-06 10:51:50|321.93|319.53|322.06|319.66|322.06|319.66|321.93|319.53|0
1649242320000|2022-04-06 10:52:00|321.79|319.39|321.93|319.53|321.93|319.53|321.79|319.39|0
1649242330000|2022-04-06 10:52:10|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649242350000|2022-04-06 10:52:30|321.93|319.53|321.79|319.39|321.93|319.53|321.79|319.39|0
1649242360000|2022-04-06 10:52:40|321.93|319.53|322.06|319.66|322.06|319.66|321.93|319.53|0
1649242370000|2022-04-06 10:52:50|321.93|319.53|321.99|319.59|322.06|319.66|321.93|319.53|0
1649242380000|2022-04-06 10:53:00|322.06|319.66|321.93|319.53|322.06|319.66|321.93|319.53|0
1649242390000|2022-04-06 10:53:10|321.86|319.46|321.79|319.39|321.86|319.46|321.79|319.39|0
1649242400000|2022-04-06 10:53:20|321.66|319.26|321.66|319.26|321.66|319.26|321.66|319.26|0
1649242410000|2022-04-06 10:53:30|321.12|318.72|321.12|318.72|321.12|318.72|321.12|318.72|0
1649242420000|2022-04-06 10:53:40|320.99|318.59|320.99|318.59|320.99|318.59|320.85|318.45|0
1649242430000|2022-04-06 10:53:50|321.12|318.72|320.99|318.59|321.12|318.72|320.99|318.59|0
1649242440000|2022-04-06 10:54:00|321.12|318.72|321.12|318.72|321.12|318.72|321.12|318.72|0
1649242450000|2022-04-06 10:54:10|321.26|318.86|321.39|318.99|321.39|318.99|321.26|318.86|0
1649242460000|2022-04-06 10:54:20|321.32|318.92|321.26|318.86|321.32|318.92|321.26|318.86|0
1649242470000|2022-04-06 10:54:30|321.39|318.99|321.66|319.26|321.79|319.39|321.39|318.99|0
1649242480000|2022-04-06 10:54:40|321.79|319.39|321.79|319.39|321.79|319.39|321.66|319.26|0
1649242490000|2022-04-06 10:54:50|321.66|319.26|321.66|319.26|321.66|319.26|321.66|319.26|0
1649242500000|2022-04-06 10:55:00|321.52|319.12|321.39|318.99|321.59|319.19|321.39|318.99|0
1649242510000|2022-04-06 10:55:10|321.26|318.86|321.26|318.86|321.26|318.86|321.26|318.86|0
1649242520000|2022-04-06 10:55:20|321.19|318.79|321.12|318.72|321.19|318.79|321.12|318.72|0
1649242530000|2022-04-06 10:55:30|320.99|318.59|321.12|318.72|321.12|318.72|320.99|318.59|0
1649242540000|2022-04-06 10:55:40|321.26|318.86|321.26|318.86|321.26|318.86|321.26|318.86|0
1649242550000|2022-04-06 10:55:50|321.19|318.79|321.12|318.72|321.26|318.86|321.12|318.72|0
1649242560000|2022-04-06 10:56:00|321.19|318.79|321.12|318.72|321.25|318.85|321.12|318.72|0
1649242570000|2022-04-06 10:56:10|321.25|318.85|321.25|318.85|321.25|318.85|321.25|318.85|0
1649242580000|2022-04-06 10:56:20|321.39|318.99|321.25|318.85|321.39|318.99|321.25|318.85|0
1649242590000|2022-04-06 10:56:30|321.39|318.99|321.39|318.99|321.52|319.12|321.39|318.99|0
1649242600000|2022-04-06 10:56:40|321.66|319.26|321.66|319.26|321.66|319.26|321.66|319.26|0
1649242610000|2022-04-06 10:56:50|321.59|319.19|321.52|319.12|321.59|319.19|321.52|319.12|0
1649242620000|2022-04-06 10:57:00|321.66|319.26|321.66|319.26|321.66|319.26|321.66|319.26|0
1649242630000|2022-04-06 10:57:10|321.39|318.99|321.39|318.99|321.39|318.99|321.39|318.99|0
1649242650000|2022-04-06 10:57:30|321.45|319.05|321.93|319.53|321.93|319.53|321.45|319.05|0
1649242660000|2022-04-06 10:57:40|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1649242670000|2022-04-06 10:57:50|321.93|319.53|321.93|319.53|321.93|319.53|321.79|319.39|0
1649242680000|2022-04-06 10:58:00|321.79|319.39|321.93|319.53|321.93|319.53|321.79|319.39|0
1649242690000|2022-04-06 10:58:10|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649242700000|2022-04-06 10:58:20|321.99|319.59|321.66|319.26|321.99|319.59|321.66|319.26|0
1649242710000|2022-04-06 10:58:30|321.52|319.12|321.66|319.26|321.66|319.26|321.52|319.12|0
1649242720000|2022-04-06 10:58:40|321.79|319.39|321.66|319.26|321.93|319.53|321.66|319.26|0
1649242730000|2022-04-06 10:58:50|321.93|319.53|321.93|319.53|322.06|319.66|321.93|319.53|0
1649242740000|2022-04-06 10:59:00|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649242750000|2022-04-06 10:59:10|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1649242760000|2022-04-06 10:59:20|321.93|319.53|321.93|319.53|321.93|319.53|321.79|319.39|0
1649242770000|2022-04-06 10:59:30|321.79|319.39|321.45|319.05|321.79|319.39|321.45|319.05|0
1649242780000|2022-04-06 10:59:40|321.39|318.99|321.39|318.99|321.39|318.99|321.39|318.99|0
1649242790000|2022-04-06 10:59:50|321.52|319.12|321.52|319.12|321.52|319.12|321.52|319.12|0
1649242800000|2022-04-06 11:00:00|321.66|319.26|321.93|319.53|321.93|319.53|321.66|319.26|0
1649242810000|2022-04-06 11:00:10|322.06|319.66|322.06|319.66|322.19|319.79|322.06|319.66|0
1649242820000|2022-04-06 11:00:20|321.93|319.53|322.06|319.66|322.06|319.66|321.93|319.53|0
1649242830000|2022-04-06 11:00:30|321.92|319.52|321.79|319.39|321.92|319.52|321.79|319.39|0
1649242840000|2022-04-06 11:00:40|322.06|319.66|322.06|319.66|322.06|319.66|321.92|319.52|0
1649242850000|2022-04-06 11:00:50|321.92|319.52|321.92|319.52|321.92|319.52|321.92|319.52|0
1649242860000|2022-04-06 11:01:00|321.66|319.26|321.99|319.59|321.99|319.59|321.66|319.26|0
1649242870000|2022-04-06 11:01:10|321.79|319.39|321.92|319.52|321.92|319.52|321.79|319.39|0
1649242890000|2022-04-06 11:01:30|321.79|319.39|321.92|319.52|321.92|319.52|321.79|319.39|0
1649242900000|2022-04-06 11:01:40|321.79|319.39|321.79|319.39|321.85|319.45|321.79|319.39|0
1649242910000|2022-04-06 11:01:50|321.66|319.26|321.79|319.39|321.79|319.39|321.66|319.26|0
1649242920000|2022-04-06 11:02:00|321.66|319.26|321.92|319.52|321.92|319.52|321.66|319.26|0
1649242930000|2022-04-06 11:02:10|322.06|319.66|322.19|319.79|322.19|319.79|321.92|319.52|0
1649242940000|2022-04-06 11:02:20|322.46|320.06|322.06|319.66|322.46|320.06|322.06|319.66|0
1649242950000|2022-04-06 11:02:30|321.92|319.52|321.92|319.52|321.92|319.52|321.79|319.39|0
1649242960000|2022-04-06 11:02:40|322.06|319.66|322.06|319.66|322.19|319.79|322.06|319.66|0
1649242970000|2022-04-06 11:02:50|322.19|319.79|322.19|319.79|322.19|319.79|322.12|319.72|0
1649242980000|2022-04-06 11:03:00|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649243010000|2022-04-06 11:03:30|322.12|319.72|322.12|319.72|322.12|319.72|322.06|319.66|0
1649243020000|2022-04-06 11:03:40|322.19|319.79|322.06|319.66|322.19|319.79|322.06|319.66|0
1649243030000|2022-04-06 11:03:50|321.92|319.52|321.92|319.52|321.92|319.52|321.92|319.52|0
1649243040000|2022-04-06 11:04:00|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649243060000|2022-04-06 11:04:20|322.19|319.79|322.06|319.66|322.19|319.79|322.06|319.66|0
1649243070000|2022-04-06 11:04:30|321.92|319.52|322.19|319.79|322.19|319.79|321.92|319.52|0
1649243080000|2022-04-06 11:04:40|321.92|319.52|322.06|319.66|322.06|319.66|321.92|319.52|0
1649243090000|2022-04-06 11:04:50|322.19|319.79|322.19|319.79|322.19|319.79|322.06|319.66|0
1649243100000|2022-04-06 11:05:00|321.79|319.39|322.06|319.66|322.06|319.66|321.79|319.39|0
1649243110000|2022-04-06 11:05:10|321.92|319.52|321.79|319.39|321.92|319.52|321.79|319.39|0
1649243120000|2022-04-06 11:05:20|321.52|319.12|321.39|318.99|321.52|319.12|321.39|318.99|0
1649243140000|2022-04-06 11:05:40|321.25|318.85|321.25|318.85|321.25|318.85|321.12|318.72|0
1649243150000|2022-04-06 11:05:50|321.12|318.72|320.85|318.45|321.12|318.72|320.85|318.45|0
1649243160000|2022-04-06 11:06:00|320.71|318.31|320.58|318.18|320.71|318.31|320.58|318.18|0
1649243170000|2022-04-06 11:06:10|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1649243180000|2022-04-06 11:06:20|320.85|318.45|320.85|318.45|320.85|318.45|320.85|318.45|0
1649243190000|2022-04-06 11:06:30|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1649243200000|2022-04-06 11:06:40|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1649243210000|2022-04-06 11:06:50|320.31|317.91|320.44|318.04|320.44|318.04|320.31|317.91|0
1649243220000|2022-04-06 11:07:00|320.31|317.91|320.38|317.98|320.44|318.04|320.31|317.91|0
1649243230000|2022-04-06 11:07:10|320.58|318.18|320.85|318.45|320.85|318.45|320.58|318.18|0
1649243240000|2022-04-06 11:07:20|320.71|318.31|320.44|318.04|320.71|318.31|320.44|318.04|0
1649243250000|2022-04-06 11:07:30|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1649243260000|2022-04-06 11:07:40|320.71|318.31|320.71|318.31|320.71|318.31|320.58|318.18|0
1649243270000|2022-04-06 11:07:50|320.64|318.24|320.71|318.31|320.71|318.31|320.64|318.24|0
1649243280000|2022-04-06 11:08:00|320.78|318.38|320.78|318.38|320.91|318.51|320.78|318.38|0
1649243290000|2022-04-06 11:08:10|320.71|318.31|320.91|318.51|320.91|318.51|320.71|318.31|0
1649243300000|2022-04-06 11:08:20|320.85|318.45|320.98|318.58|320.98|318.58|320.71|318.31|0
1649243310000|2022-04-06 11:08:30|320.91|318.51|320.85|318.45|320.91|318.51|320.85|318.45|0
1649243320000|2022-04-06 11:08:40|320.71|318.31|320.71|318.31|320.71|318.31|320.58|318.18|0
1649243330000|2022-04-06 11:08:50|320.58|318.18|320.58|318.18|320.58|318.18|320.44|318.04|0
1649243340000|2022-04-06 11:09:00|320.64|318.24|320.58|318.18|320.64|318.24|320.58|318.18|0
1649243350000|2022-04-06 11:09:10|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1649243360000|2022-04-06 11:09:20|320.58|318.18|320.31|317.91|320.58|318.18|320.31|317.91|0
1649243430000|2022-04-06 11:10:30|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1649243440000|2022-04-06 11:10:40|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1649243490000|2022-04-06 11:11:30|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1649243500000|2022-04-06 11:11:40|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1649243510000|2022-04-06 11:11:50|320.44|318.04|320.58|318.18|320.58|318.18|320.44|318.04|0
1649243520000|2022-04-06 11:12:00|320.71|318.31|320.31|317.91|320.71|318.31|320.31|317.91|0
1649243530000|2022-04-06 11:12:10|320.17|317.77|320.04|317.64|320.17|317.77|319.5|317.1|0
1649243540000|2022-04-06 11:12:20|319.91|317.51|320.17|317.77|320.17|317.77|319.91|317.51|0
1649243550000|2022-04-06 11:12:30|320.31|317.91|319.91|317.51|320.31|317.91|319.91|317.51|0
1649243560000|2022-04-06 11:12:40|320.04|317.64|320.31|317.91|320.31|317.91|320.04|317.64|0
1649243570000|2022-04-06 11:12:50|320.17|317.77|320.24|317.84|320.31|317.91|320.17|317.77|0
1649243580000|2022-04-06 11:13:00|320.17|317.77|320.04|317.64|320.17|317.77|320.04|317.64|0
1649243590000|2022-04-06 11:13:10|319.91|317.51|319.84|317.44|319.91|317.51|319.84|317.44|0
1649243600000|2022-04-06 11:13:20|319.77|317.37|319.64|317.24|319.77|317.37|319.64|317.24|0
1649243610000|2022-04-06 11:13:30|319.37|316.97|319.64|317.24|319.64|317.24|319.37|316.97|0
1649243620000|2022-04-06 11:13:40|319.77|317.37|319.91|317.51|319.91|317.51|319.64|317.24|0
1649243630000|2022-04-06 11:13:50|319.64|317.24|318.83|316.43|319.64|317.24|318.83|316.43|0
1649243640000|2022-04-06 11:14:00|318.7|316.3|319.1|316.7|319.1|316.7|318.7|316.3|0
1649243650000|2022-04-06 11:14:10|318.97|316.57|318.97|316.57|319.1|316.7|318.97|316.57|0
1649243660000|2022-04-06 11:14:20|318.7|316.3|318.7|316.3|318.7|316.3|318.7|316.3|0
1649243670000|2022-04-06 11:14:30|318.43|316.03|318.3|315.9|318.43|316.03|318.3|315.9|0
1649243680000|2022-04-06 11:14:40|318.36|315.96|318.3|315.9|318.36|315.96|318.3|315.9|0
1649243690000|2022-04-06 11:14:50|318.57|316.17|318.83|316.43|318.83|316.43|318.57|316.17|0
1649243700000|2022-04-06 11:15:00|318.7|316.3|318.83|316.43|318.97|316.57|318.7|316.3|0
1649243710000|2022-04-06 11:15:10|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1649243720000|2022-04-06 11:15:20|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1649243730000|2022-04-06 11:15:30|318.7|316.3|318.7|316.3|318.7|316.3|318.57|316.17|0
1649243740000|2022-04-06 11:15:40|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1649243760000|2022-04-06 11:16:00|318.7|316.3|318.7|316.3|318.7|316.3|318.57|316.17|0
1649243770000|2022-04-06 11:16:10|318.57|316.17|318.57|316.17|318.57|316.17|318.57|316.17|0
1649243780000|2022-04-06 11:16:20|318.43|316.03|318.17|315.77|318.43|316.03|318.17|315.77|0
1649243790000|2022-04-06 11:16:30|318.3|315.9|318.57|316.17|318.57|316.17|318.3|315.9|0
1649243800000|2022-04-06 11:16:40|318.7|316.3|318.7|316.3|318.83|316.43|318.7|316.3|0
1649243810000|2022-04-06 11:16:50|318.83|316.43|319.1|316.7|319.1|316.7|318.7|316.3|0
1649243820000|2022-04-06 11:17:00|319.23|316.83|319.64|317.24|319.64|317.24|319.23|316.83|0
1649243830000|2022-04-06 11:17:10|319.77|317.37|319.64|317.24|319.77|317.37|319.64|317.24|0
1649243840000|2022-04-06 11:17:20|319.5|317.1|319.23|316.83|319.64|317.24|319.23|316.83|0
1649243850000|2022-04-06 11:17:30|319.37|316.97|319.5|317.1|319.5|317.1|319.37|316.97|0
1649243860000|2022-04-06 11:17:40|319.37|316.97|319.23|316.83|319.37|316.97|319.23|316.83|0
1649243870000|2022-04-06 11:17:50|319.16|316.76|319.1|316.7|319.23|316.83|319.1|316.7|0
1649243880000|2022-04-06 11:18:00|318.97|316.57|318.97|316.57|319.1|316.7|318.97|316.57|0
1649243890000|2022-04-06 11:18:10|319.1|316.7|318.83|316.43|319.1|316.7|318.83|316.43|0
1649243900000|2022-04-06 11:18:20|318.97|316.57|319.1|316.7|319.1|316.7|318.97|316.57|0
1649243920000|2022-04-06 11:18:40|319.23|316.83|319.5|317.1|319.5|317.1|319.23|316.83|0
1649243930000|2022-04-06 11:18:50|319.37|316.97|319.57|317.17|319.57|317.17|319.37|316.97|0
1649243940000|2022-04-06 11:19:00|319.64|317.24|319.5|317.1|319.64|317.24|319.5|317.1|0
1649243950000|2022-04-06 11:19:10|319.64|317.24|319.7|317.3|319.83|317.43|319.64|317.24|0
1649243960000|2022-04-06 11:19:20|319.64|317.24|319.77|317.37|319.77|317.37|319.64|317.24|0
1649243970000|2022-04-06 11:19:30|319.9|317.5|319.9|317.5|319.9|317.5|319.9|317.5|0
1649243980000|2022-04-06 11:19:40|319.77|317.37|319.9|317.5|320.04|317.64|319.77|317.37|0
1649243990000|2022-04-06 11:19:50|319.77|317.37|319.64|317.24|319.77|317.37|319.64|317.24|0
1649244000000|2022-04-06 11:20:00|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1649244010000|2022-04-06 11:20:10|319.63|317.23|319.63|317.23|319.77|317.37|319.63|317.23|0
1649244020000|2022-04-06 11:20:20|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1649244030000|2022-04-06 11:20:30|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1649244050000|2022-04-06 11:20:50|319.5|317.1|318.97|316.57|319.77|317.37|318.97|316.57|0
1649244060000|2022-04-06 11:21:00|319.1|316.7|319.1|316.7|319.1|316.7|319.1|316.7|0
1649244070000|2022-04-06 11:21:10|319.5|317.1|319.63|317.23|319.63|317.23|319.5|317.1|0
1649244080000|2022-04-06 11:21:20|319.77|317.37|319.63|317.23|319.77|317.37|319.63|317.23|0
1649244090000|2022-04-06 11:21:30|319.5|317.1|319.5|317.1|319.5|317.1|319.37|316.97|0
1649244100000|2022-04-06 11:21:40|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649244110000|2022-04-06 11:21:50|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1649244120000|2022-04-06 11:22:00|318.96|316.56|318.83|316.43|318.96|316.56|318.83|316.43|0
1649244130000|2022-04-06 11:22:10|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1649244140000|2022-04-06 11:22:20|318.43|316.03|318.56|316.16|318.56|316.16|318.43|316.03|0
1649244150000|2022-04-06 11:22:30|318.96|316.56|319.23|316.83|319.23|316.83|318.96|316.56|0
1649244160000|2022-04-06 11:22:40|319.1|316.7|319.23|316.83|319.23|316.83|319.1|316.7|0
1649244170000|2022-04-06 11:22:50|319.1|316.7|319.37|316.97|319.37|316.97|319.1|316.7|0
1649244180000|2022-04-06 11:23:00|319.23|316.83|319.5|317.1|319.5|317.1|319.23|316.83|0
1649244190000|2022-04-06 11:23:10|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649244210000|2022-04-06 11:23:30|319.1|316.7|319.1|316.7|319.1|316.7|319.1|316.7|0
1649244220000|2022-04-06 11:23:40|318.96|316.56|318.3|315.9|318.96|316.56|318.3|315.9|0
1649244230000|2022-04-06 11:23:50|318.16|315.76|317.89|315.49|318.16|315.76|317.89|315.49|0
1649244240000|2022-04-06 11:24:00|318.03|315.63|318.16|315.76|318.16|315.76|318.03|315.63|0
1649244250000|2022-04-06 11:24:10|318.3|315.9|318.3|315.9|318.43|316.03|318.3|315.9|0
1649244260000|2022-04-06 11:24:20|318.43|316.03|318.3|315.9|318.43|316.03|318.3|315.9|0
1649244270000|2022-04-06 11:24:30|318.36|315.96|318.43|316.03|318.43|316.03|318.36|315.96|0
1649244280000|2022-04-06 11:24:40|318.3|315.9|318.03|315.63|318.3|315.9|318.03|315.63|0
1649244290000|2022-04-06 11:24:50|317.96|315.56|317.89|315.49|317.96|315.56|317.89|315.49|0
1649244300000|2022-04-06 11:25:00|317.76|315.36|317.89|315.49|317.89|315.49|317.76|315.36|0
1649244310000|2022-04-06 11:25:10|317.63|315.23|317.89|315.49|317.89|315.49|317.63|315.23|0
1649244320000|2022-04-06 11:25:20|318.03|315.63|318.03|315.63|318.29|315.89|318.03|315.63|0
1649244330000|2022-04-06 11:25:30|317.89|315.49|317.63|315.23|317.89|315.49|317.63|315.23|0
1649244340000|2022-04-06 11:25:40|318.03|315.63|318.03|315.63|318.03|315.63|318.03|315.63|0
1649244360000|2022-04-06 11:26:00|317.96|315.56|317.89|315.49|318.03|315.63|317.89|315.49|0
1649244370000|2022-04-06 11:26:10|318.03|315.63|318.03|315.63|318.03|315.63|317.89|315.49|0
1649244380000|2022-04-06 11:26:20|318.16|315.76|318.16|315.76|318.16|315.76|318.03|315.63|0
1649244390000|2022-04-06 11:26:30|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1649244400000|2022-04-06 11:26:40|318.22|315.82|317.89|315.49|318.22|315.82|317.89|315.49|0
1649244410000|2022-04-06 11:26:50|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1649244420000|2022-04-06 11:27:00|317.89|315.49|317.89|315.49|317.89|315.49|317.89|315.49|0
1649244430000|2022-04-06 11:27:10|317.76|315.36|318.03|315.63|318.03|315.63|317.76|315.36|0
1649244450000|2022-04-06 11:27:30|318.09|315.69|318.16|315.76|318.16|315.76|318.09|315.69|0
1649244460000|2022-04-06 11:27:40|318.03|315.63|318.16|315.76|318.16|315.76|318.03|315.63|0
1649244470000|2022-04-06 11:27:50|318.29|315.89|317.89|315.49|318.29|315.89|317.89|315.49|0
1649244480000|2022-04-06 11:28:00|318.03|315.63|318.03|315.63|318.03|315.63|317.89|315.49|0
1649244490000|2022-04-06 11:28:10|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1649244500000|2022-04-06 11:28:20|318.03|315.63|318.03|315.63|318.16|315.76|318.03|315.63|0
1649244510000|2022-04-06 11:28:30|317.96|315.56|317.89|315.49|318.03|315.63|317.89|315.49|0
1649244530000|2022-04-06 11:28:50|318.03|315.63|317.89|315.49|318.03|315.63|317.89|315.49|0
1649244540000|2022-04-06 11:29:00|317.76|315.36|317.89|315.49|317.89|315.49|317.76|315.36|0
1649244550000|2022-04-06 11:29:10|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1649244560000|2022-04-06 11:29:20|317.89|315.49|317.89|315.49|317.89|315.49|317.82|315.42|0
1649244590000|2022-04-06 11:29:50|318.03|315.63|317.89|315.49|318.03|315.63|317.89|315.49|0
1649244610000|2022-04-06 11:30:10|317.76|315.36|316.96|314.56|317.76|315.36|316.96|314.56|0
1649244630000|2022-04-06 11:30:30|316.82|314.42|316.69|314.29|316.82|314.42|316.69|314.29|0
1649244640000|2022-04-06 11:30:40|316.82|314.42|316.69|314.29|316.82|314.42|316.69|314.29|0
1649244650000|2022-04-06 11:30:50|316.76|314.36|316.96|314.56|316.96|314.56|316.76|314.36|0
1649244670000|2022-04-06 11:31:10|317.09|314.69|316.82|314.42|317.09|314.69|316.82|314.42|0
1649244680000|2022-04-06 11:31:20|316.69|314.29|316.82|314.42|316.82|314.42|316.69|314.29|0
1649244690000|2022-04-06 11:31:30|316.96|314.56|316.96|314.56|316.96|314.56|316.96|314.56|0
1649244700000|2022-04-06 11:31:40|316.89|314.49|316.82|314.42|316.96|314.56|316.82|314.42|0
1649244710000|2022-04-06 11:31:50|316.96|314.56|316.82|314.42|316.96|314.56|316.82|314.42|0
1649244720000|2022-04-06 11:32:00|316.96|314.56|316.96|314.56|317.09|314.69|316.96|314.56|0
1649244730000|2022-04-06 11:32:10|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1649244740000|2022-04-06 11:32:20|316.96|314.56|316.82|314.42|316.96|314.56|316.82|314.42|0
1649244750000|2022-04-06 11:32:30|316.96|314.56|316.96|314.56|316.96|314.56|316.96|314.56|0
1649244760000|2022-04-06 11:32:40|317.09|314.69|317.22|314.82|317.22|314.82|317.09|314.69|0
1649244780000|2022-04-06 11:33:00|316.96|314.56|317.09|314.69|317.09|314.69|316.96|314.56|0
1649244790000|2022-04-06 11:33:10|317.22|314.82|317.36|314.96|317.36|314.96|317.22|314.82|0
1649244800000|2022-04-06 11:33:20|317.29|314.89|317.36|314.96|317.36|314.96|317.29|314.89|0
1649244810000|2022-04-06 11:33:30|317.49|315.09|317.36|314.96|317.49|315.09|317.36|314.96|0
1649244820000|2022-04-06 11:33:40|317.49|315.09|317.62|315.22|317.62|315.22|317.49|315.09|0
1649244830000|2022-04-06 11:33:50|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1649244840000|2022-04-06 11:34:00|318.02|315.62|318.29|315.89|318.29|315.89|318.02|315.62|0
1649244850000|2022-04-06 11:34:10|318.42|316.02|318.29|315.89|318.42|316.02|318.29|315.89|0
1649244860000|2022-04-06 11:34:20|318.16|315.76|318.29|315.89|318.29|315.89|318.16|315.76|0
1649244870000|2022-04-06 11:34:30|318.42|316.02|318.42|316.02|318.42|316.02|318.42|316.02|0
1649244880000|2022-04-06 11:34:40|318.29|315.89|318.42|316.02|318.42|316.02|318.29|315.89|0
1649244890000|2022-04-06 11:34:50|318.35|315.95|318.42|316.02|318.42|316.02|318.29|315.89|0
1649244900000|2022-04-06 11:35:00|318.29|315.89|318.56|316.16|318.56|316.16|318.29|315.89|0
1649244910000|2022-04-06 11:35:10|318.69|316.29|318.69|316.29|318.69|316.29|318.69|316.29|0
1649244920000|2022-04-06 11:35:20|318.83|316.43|318.69|316.29|318.83|316.43|318.69|316.29|0
1649244930000|2022-04-06 11:35:30|318.83|316.43|318.96|316.56|318.96|316.56|318.83|316.43|0
1649244940000|2022-04-06 11:35:40|318.83|316.43|318.56|316.16|318.83|316.43|318.49|316.09|0
1649244950000|2022-04-06 11:35:50|318.69|316.29|318.69|316.29|318.69|316.29|318.69|316.29|0
1649244970000|2022-04-06 11:36:10|318.56|316.16|318.82|316.42|318.82|316.42|318.56|316.16|0
1649244980000|2022-04-06 11:36:20|318.76|316.36|318.69|316.29|318.76|316.36|318.69|316.29|0
1649245000000|2022-04-06 11:36:40|318.56|316.16|318.42|316.02|318.56|316.16|318.42|316.02|0
1649245010000|2022-04-06 11:36:50|318.29|315.89|318.16|315.76|318.35|315.95|318.16|315.76|0
1649245020000|2022-04-06 11:37:00|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1649245030000|2022-04-06 11:37:10|318.42|316.02|318.42|316.02|318.42|316.02|318.42|316.02|0
1649245040000|2022-04-06 11:37:20|318.29|315.89|318.42|316.02|318.42|316.02|318.29|315.89|0
1649245060000|2022-04-06 11:37:40|318.29|315.89|318.16|315.76|318.29|315.89|318.16|315.76|0
1649245070000|2022-04-06 11:37:50|318.22|315.82|318.16|315.76|318.22|315.82|318.16|315.76|0
1649245080000|2022-04-06 11:38:00|318.02|315.62|318.02|315.62|318.16|315.76|318.02|315.62|0
1649245090000|2022-04-06 11:38:10|317.89|315.49|318.16|315.76|318.16|315.76|317.89|315.49|0
1649245100000|2022-04-06 11:38:20|318.29|315.89|318.35|315.95|318.35|315.95|318.29|315.89|0
1649245110000|2022-04-06 11:38:30|318.42|316.02|318.42|316.02|318.42|316.02|318.42|316.02|0
1649245120000|2022-04-06 11:38:40|318.29|315.89|318.42|316.02|318.42|316.02|318.29|315.89|0
1649245130000|2022-04-06 11:38:50|318.29|315.89|318.16|315.76|318.29|315.89|318.16|315.76|0
1649245140000|2022-04-06 11:39:00|317.89|315.49|317.89|315.49|317.89|315.49|317.89|315.49|0
1649245150000|2022-04-06 11:39:10|317.95|315.55|317.89|315.49|317.95|315.55|317.89|315.49|0
1649245160000|2022-04-06 11:39:20|317.75|315.35|318.16|315.76|318.16|315.76|317.75|315.35|0
1649245170000|2022-04-06 11:39:30|318.29|315.89|318.16|315.76|318.29|315.89|318.16|315.76|0
1649245180000|2022-04-06 11:39:40|318.29|315.89|318.15|315.75|318.29|315.89|318.15|315.75|0
1649245190000|2022-04-06 11:39:50|318.29|315.89|318.15|315.75|318.29|315.89|318.15|315.75|0
1649245200000|2022-04-06 11:40:00|318.29|315.89|318.22|315.82|318.29|315.89|318.15|315.75|0
1649245210000|2022-04-06 11:40:10|318.15|315.75|318.02|315.62|318.15|315.75|318.02|315.62|0
1649245220000|2022-04-06 11:40:20|317.89|315.49|317.89|315.49|317.89|315.49|317.89|315.49|0
1649245230000|2022-04-06 11:40:30|318.02|315.62|317.89|315.49|318.02|315.62|317.89|315.49|0
1649245240000|2022-04-06 11:40:40|317.75|315.35|317.49|315.09|317.75|315.35|317.49|315.09|0
1649245250000|2022-04-06 11:40:50|317.42|315.02|317.22|314.82|317.42|315.02|317.22|314.82|0
1649245260000|2022-04-06 11:41:00|317.28|314.88|317.22|314.82|317.28|314.88|317.22|314.82|0
1649245270000|2022-04-06 11:41:10|316.95|314.55|317.09|314.69|317.09|314.69|316.95|314.55|0
1649245280000|2022-04-06 11:41:20|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1649245300000|2022-04-06 11:41:40|316.88|314.48|316.82|314.42|316.88|314.48|316.82|314.42|0
1649245310000|2022-04-06 11:41:50|316.95|314.55|316.95|314.55|316.95|314.55|316.82|314.42|0
1649245320000|2022-04-06 11:42:00|317.09|314.69|317.02|314.62|317.09|314.69|317.02|314.62|0
1649245330000|2022-04-06 11:42:10|316.95|314.55|316.95|314.55|316.95|314.55|316.82|314.42|0
1649245340000|2022-04-06 11:42:20|317.09|314.69|316.95|314.55|317.09|314.69|316.95|314.55|0
1649245360000|2022-04-06 11:42:40|317.09|314.69|316.82|314.42|317.09|314.69|316.82|314.42|0
1649245370000|2022-04-06 11:42:50|316.95|314.55|316.82|314.42|316.95|314.55|316.82|314.42|0
1649245380000|2022-04-06 11:43:00|316.95|314.55|316.95|314.55|317.09|314.69|316.95|314.55|0
1649245390000|2022-04-06 11:43:10|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1649245400000|2022-04-06 11:43:20|316.69|314.29|316.69|314.29|316.69|314.29|316.69|314.29|0
1649245420000|2022-04-06 11:43:40|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1649245440000|2022-04-06 11:44:00|316.75|314.35|316.82|314.42|316.82|314.42|316.75|314.35|0
1649245450000|2022-04-06 11:44:10|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1649245460000|2022-04-06 11:44:20|316.95|314.55|316.82|314.42|316.95|314.55|316.82|314.42|0
1649245470000|2022-04-06 11:44:30|316.75|314.35|316.82|314.42|316.82|314.42|316.69|314.29|0
1649245480000|2022-04-06 11:44:40|316.69|314.29|317.09|314.69|317.09|314.69|316.69|314.29|0
1649245490000|2022-04-06 11:44:50|317.08|314.68|316.95|314.55|317.08|314.68|316.95|314.55|0
1649245500000|2022-04-06 11:45:00|316.88|314.48|316.95|314.55|316.95|314.55|316.88|314.48|0
1649245510000|2022-04-06 11:45:10|316.88|314.48|317.22|314.82|317.22|314.82|316.88|314.48|0
1649245520000|2022-04-06 11:45:20|317.35|314.95|317.62|315.22|317.62|315.22|317.35|314.95|0
1649245530000|2022-04-06 11:45:30|317.48|315.08|317.48|315.08|317.48|315.08|317.35|314.95|0
1649245540000|2022-04-06 11:45:40|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1649245550000|2022-04-06 11:45:50|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1649245570000|2022-04-06 11:46:10|317.62|315.22|317.75|315.35|317.75|315.35|317.62|315.22|0
1649245580000|2022-04-06 11:46:20|317.62|315.22|317.88|315.48|317.88|315.48|317.62|315.22|0
1649245590000|2022-04-06 11:46:30|317.75|315.35|317.88|315.48|317.88|315.48|317.75|315.35|0
1649245600000|2022-04-06 11:46:40|317.75|315.35|318.15|315.75|318.15|315.75|317.75|315.35|0
1649245610000|2022-04-06 11:46:50|318.29|315.89|318.15|315.75|318.29|315.89|318.15|315.75|0
1649245620000|2022-04-06 11:47:00|318.22|315.82|318.15|315.75|318.22|315.82|317.88|315.48|0
1649245630000|2022-04-06 11:47:10|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1649245640000|2022-04-06 11:47:20|318.15|315.75|318.02|315.62|318.15|315.75|318.02|315.62|0
1649245650000|2022-04-06 11:47:30|317.88|315.48|317.88|315.48|317.88|315.48|317.82|315.42|0
1649245660000|2022-04-06 11:47:40|317.95|315.55|317.81|315.41|317.95|315.55|317.75|315.35|0
1649245670000|2022-04-06 11:47:50|317.88|315.48|317.88|315.48|318.02|315.62|317.88|315.48|0
1649245680000|2022-04-06 11:48:00|317.95|315.55|317.75|315.35|317.95|315.55|317.75|315.35|0
1649245690000|2022-04-06 11:48:10|317.62|315.22|317.08|314.68|317.62|315.22|317.08|314.68|0
1649245700000|2022-04-06 11:48:20|317.22|314.82|316.95|314.55|317.22|314.82|316.95|314.55|0
1649245710000|2022-04-06 11:48:30|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1649245720000|2022-04-06 11:48:40|316.68|314.28|316.68|314.28|316.68|314.28|316.68|314.28|0
1649245730000|2022-04-06 11:48:50|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1649245740000|2022-04-06 11:49:00|316.68|314.28|316.68|314.28|316.68|314.28|316.68|314.28|0
1649245750000|2022-04-06 11:49:10|316.82|314.42|316.88|314.48|316.88|314.48|316.82|314.42|0
1649245760000|2022-04-06 11:49:20|316.95|314.55|317.22|314.82|317.22|314.82|316.95|314.55|0
1649245770000|2022-04-06 11:49:30|317.08|314.68|317.22|314.82|317.22|314.82|317.08|314.68|0
1649245780000|2022-04-06 11:49:40|317.35|314.95|317.35|314.95|317.48|315.08|317.35|314.95|0
1649245790000|2022-04-06 11:49:50|317.48|315.08|317.35|314.95|317.48|315.08|317.35|314.95|0
1649245800000|2022-04-06 11:50:00|316.82|314.42|316.55|314.15|316.82|314.42|316.55|314.15|0
1649245810000|2022-04-06 11:50:10|316.68|314.28|316.55|314.15|316.68|314.28|316.55|314.15|0
1649245820000|2022-04-06 11:50:20|316.68|314.28|316.55|314.15|316.68|314.28|316.55|314.15|0
1649245830000|2022-04-06 11:50:30|316.42|314.02|316.55|314.15|316.55|314.15|316.42|314.02|0
1649245850000|2022-04-06 11:50:50|316.42|314.02|316.55|314.15|316.55|314.15|316.42|314.02|0
1649245860000|2022-04-06 11:51:00|316.82|314.42|316.55|314.15|316.82|314.42|316.55|314.15|0
1649245870000|2022-04-06 11:51:10|316.42|314.02|316.55|314.15|316.55|314.15|316.42|314.02|0
1649245880000|2022-04-06 11:51:20|316.48|314.08|315.75|313.35|316.55|314.15|315.75|313.35|0
1649245890000|2022-04-06 11:51:30|316.02|313.62|315.88|313.48|316.02|313.62|315.88|313.48|0
1649245900000|2022-04-06 11:51:40|316.02|313.62|316.02|313.62|316.02|313.62|315.88|313.48|0
1649245910000|2022-04-06 11:51:50|316.08|313.68|316.28|313.88|316.35|313.95|316.08|313.68|0
1649245920000|2022-04-06 11:52:00|316.21|313.81|316.48|314.08|316.48|314.08|316.21|313.81|0
1649245930000|2022-04-06 11:52:10|316.42|314.02|316.28|313.88|316.55|314.15|316.28|313.88|0
1649245940000|2022-04-06 11:52:20|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1649245950000|2022-04-06 11:52:30|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1649245960000|2022-04-06 11:52:40|316.35|313.95|316.28|313.88|316.35|313.95|316.28|313.88|0
1649245970000|2022-04-06 11:52:50|316.15|313.75|316.15|313.75|316.15|313.75|316.15|313.75|0
1649245980000|2022-04-06 11:53:00|316.02|313.62|316.28|313.88|316.28|313.88|316.02|313.62|0
1649245990000|2022-04-06 11:53:10|316.15|313.75|316.02|313.62|316.15|313.75|316.02|313.62|0
1649246000000|2022-04-06 11:53:20|316.15|313.75|316.21|313.81|316.21|313.81|316.15|313.75|0
1649246010000|2022-04-06 11:53:30|316.28|313.88|316.28|313.88|316.41|314.01|316.28|313.88|0
1649246020000|2022-04-06 11:53:40|316.35|313.95|316.35|313.95|316.35|313.95|316.28|313.88|0
1649246030000|2022-04-06 11:53:50|316.28|313.88|316.15|313.75|316.28|313.88|316.15|313.75|0
1649246040000|2022-04-06 11:54:00|316.28|313.88|316.15|313.75|316.28|313.88|316.15|313.75|0
1649246060000|2022-04-06 11:54:20|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1649246070000|2022-04-06 11:54:30|316.28|313.88|316.41|314.01|316.41|314.01|316.28|313.88|0
1649246080000|2022-04-06 11:54:40|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1649246090000|2022-04-06 11:54:50|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1649246110000|2022-04-06 11:55:10|316.34|313.94|316.28|313.88|316.34|313.94|316.28|313.88|0
1649246120000|2022-04-06 11:55:20|316.41|314.01|316.15|313.75|316.41|314.01|316.15|313.75|0
1649246140000|2022-04-06 11:55:40|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1649246150000|2022-04-06 11:55:50|316.41|314.01|316.41|314.01|316.41|314.01|316.28|313.88|0
1649246160000|2022-04-06 11:56:00|316.28|313.88|316.28|313.88|316.41|314.01|316.28|313.88|0
1649246170000|2022-04-06 11:56:10|316.41|314.01|316.15|313.75|316.41|314.01|316.15|313.75|0
1649246180000|2022-04-06 11:56:20|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1649246190000|2022-04-06 11:56:30|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1649246200000|2022-04-06 11:56:40|316.01|313.61|316.15|313.75|316.15|313.75|316.01|313.61|0
1649246210000|2022-04-06 11:56:50|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1649246220000|2022-04-06 11:57:00|315.75|313.35|315.88|313.48|315.88|313.48|315.75|313.35|0
1649246230000|2022-04-06 11:57:10|316.01|313.61|315.88|313.48|316.01|313.61|315.88|313.48|0
1649246240000|2022-04-06 11:57:20|315.94|313.54|315.88|313.48|315.94|313.54|315.88|313.48|0
1649246250000|2022-04-06 11:57:30|316.01|313.61|315.35|312.95|316.01|313.61|315.35|312.95|0
1649246260000|2022-04-06 11:57:40|315.48|313.08|316.11|313.71|316.11|313.71|315.35|312.95|0
1649246270000|2022-04-06 11:57:50|316.04|313.64|315.93|313.53|316.04|313.64|315.93|313.53|0
1649246280000|2022-04-06 11:58:00|315.67|313.27|315.4|313|315.67|313.27|315.4|313|0
1649246290000|2022-04-06 11:58:10|315.46|313.06|315.67|313.27|315.67|313.27|315.46|313.06|0
1649246300000|2022-04-06 11:58:20|315.8|313.4|315.93|313.53|315.93|313.53|315.8|313.4|0
1649246310000|2022-04-06 11:58:30|316.2|313.8|316.06|313.66|316.2|313.8|316.06|313.66|0
1649246320000|2022-04-06 11:58:40|316.2|313.8|315.93|313.53|316.2|313.8|315.93|313.53|0
1649246330000|2022-04-06 11:58:50|316.06|313.66|316.33|313.93|316.33|313.93|316.06|313.66|0
1649246340000|2022-04-06 11:59:00|316.2|313.8|316.46|314.06|316.46|314.06|316.2|313.8|0
1649246350000|2022-04-06 11:59:10|316.2|313.8|316.2|313.8|316.2|313.8|316.2|313.8|0
1649246360000|2022-04-06 11:59:20|316.13|313.73|316.06|313.66|316.13|313.73|315.93|313.53|0
1649246370000|2022-04-06 11:59:30|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1649246380000|2022-04-06 11:59:40|316.06|313.66|316.2|313.8|316.2|313.8|316.06|313.66|0
1649246400000|2022-04-06 12:00:00|316.33|313.93|316.06|313.66|316.33|313.93|316.06|313.66|0
1649246410000|2022-04-06 12:00:10|315.93|313.53|316.2|313.8|316.2|313.8|315.93|313.53|0
1649246420000|2022-04-06 12:00:20|316.33|313.93|316.33|313.93|316.46|314.06|316.33|313.93|0
1649246430000|2022-04-06 12:00:30|316.2|313.8|316.2|313.8|316.46|314.06|316.2|313.8|0
1649246440000|2022-04-06 12:00:40|316.06|313.66|315.93|313.53|316.06|313.66|315.93|313.53|0
1649246450000|2022-04-06 12:00:50|315.8|313.4|315.93|313.53|315.93|313.53|315.8|313.4|0
1649246460000|2022-04-06 12:01:00|316.06|313.66|316.06|313.66|316.33|313.93|316.06|313.66|0
1649246470000|2022-04-06 12:01:10|316.33|313.93|316.06|313.66|316.33|313.93|316.06|313.66|0
1649246480000|2022-04-06 12:01:20|316.2|313.8|316.59|314.19|316.59|314.19|316.2|313.8|0
1649246490000|2022-04-06 12:01:30|316.73|314.33|316.73|314.33|316.73|314.33|316.73|314.33|0
1649246500000|2022-04-06 12:01:40|316.79|314.39|316.2|313.8|316.86|314.46|316.2|313.8|0
1649246510000|2022-04-06 12:01:50|316.06|313.66|316.06|313.66|316.2|313.8|316.06|313.66|0
1649246520000|2022-04-06 12:02:00|315.93|313.53|315.8|313.4|315.93|313.53|315.8|313.4|0
1649246530000|2022-04-06 12:02:10|315.66|313.26|315.53|313.13|315.66|313.26|315.53|313.13|0
1649246540000|2022-04-06 12:02:20|315.8|313.4|315.66|313.26|315.93|313.53|315.66|313.26|0
1649246550000|2022-04-06 12:02:30|315.8|313.4|315.66|313.26|315.8|313.4|315.66|313.26|0
1649246560000|2022-04-06 12:02:40|315.8|313.4|315.73|313.33|315.8|313.4|315.73|313.33|0
1649246570000|2022-04-06 12:02:50|315.93|313.53|315.8|313.4|315.93|313.53|315.8|313.4|0
1649246580000|2022-04-06 12:03:00|315.66|313.26|315.53|313.13|315.66|313.26|315.53|313.13|0
1649246590000|2022-04-06 12:03:10|315.66|313.26|315.8|313.4|315.8|313.4|315.66|313.26|0
1649246600000|2022-04-06 12:03:20|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1649246610000|2022-04-06 12:03:30|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1649246620000|2022-04-06 12:03:40|315.66|313.26|315.66|313.26|315.66|313.26|315.66|313.26|0
1649246630000|2022-04-06 12:03:50|315.53|313.13|315.8|313.4|315.8|313.4|315.53|313.13|0
1649246640000|2022-04-06 12:04:00|315.93|313.53|315.8|313.4|315.93|313.53|315.8|313.4|0
1649246650000|2022-04-06 12:04:10|315.66|313.26|315.26|312.86|315.66|313.26|315.26|312.86|0
1649246660000|2022-04-06 12:04:20|315.4|313|315.4|313|315.4|313|315.4|313|0
1649246670000|2022-04-06 12:04:30|315.53|313.13|315.4|313|315.53|313.13|315.4|313|0
1649246680000|2022-04-06 12:04:40|315.53|313.13|315.4|313|315.53|313.13|315.26|312.86|0
1649246690000|2022-04-06 12:04:50|315.33|312.93|315.4|313|315.4|313|315.33|312.93|0
1649246700000|2022-04-06 12:05:00|315.8|313.4|315.53|313.13|315.8|313.4|315.53|313.13|0
1649246710000|2022-04-06 12:05:10|315.66|313.26|315.53|313.13|315.66|313.26|315.53|313.13|0
1649246720000|2022-04-06 12:05:20|315.66|313.26|315.66|313.26|315.66|313.26|315.66|313.26|0
1649246730000|2022-04-06 12:05:30|315.59|313.19|315.53|313.13|315.59|313.19|315.53|313.13|0
1649246740000|2022-04-06 12:05:40|315.66|313.26|315.79|313.39|315.86|313.46|315.66|313.26|0
1649246750000|2022-04-06 12:05:50|315.66|313.26|315.66|313.26|315.66|313.26|315.66|313.26|0
1649246760000|2022-04-06 12:06:00|315.53|313.13|315.4|313|315.53|313.13|315.4|313|0
1649246770000|2022-04-06 12:06:10|315.26|312.86|315.26|312.86|315.26|312.86|315.26|312.86|0
1649246780000|2022-04-06 12:06:20|315.4|313|315.4|313|315.4|313|315.26|312.86|0
1649246790000|2022-04-06 12:06:30|315.33|312.93|315.26|312.86|315.33|312.93|315.26|312.86|0
1649246800000|2022-04-06 12:06:40|314.86|312.46|314.86|312.46|314.86|312.46|314.86|312.46|0
1649246810000|2022-04-06 12:06:50|315|312.6|315|312.6|315|312.6|315|312.6|0
1649246820000|2022-04-06 12:07:00|315.13|312.73|315.13|312.73|315.26|312.86|315.13|312.73|0
1649246830000|2022-04-06 12:07:10|315|312.6|314.93|312.53|315|312.6|314.93|312.53|0
1649246840000|2022-04-06 12:07:20|315|312.6|315.13|312.73|315.13|312.73|315|312.6|0
1649246850000|2022-04-06 12:07:30|315|312.6|315|312.6|315|312.6|314.93|312.53|0
1649246860000|2022-04-06 12:07:40|314.86|312.46|314.73|312.33|314.86|312.46|314.73|312.33|0
1649246870000|2022-04-06 12:07:50|314.86|312.46|314.73|312.33|314.86|312.46|314.73|312.33|0
1649246880000|2022-04-06 12:08:00|314.86|312.46|315.53|313.13|315.53|313.13|314.86|312.46|0
1649246890000|2022-04-06 12:08:10|315.4|313|315.53|313.13|315.53|313.13|315.4|313|0
1649246900000|2022-04-06 12:08:20|315.4|313|315.46|313.06|315.53|313.13|315.4|313|0
1649246910000|2022-04-06 12:08:30|315.39|312.99|315.79|313.39|315.79|313.39|315.39|312.99|0
1649246920000|2022-04-06 12:08:40|315.93|313.53|316.06|313.66|316.06|313.66|315.93|313.53|0
1649246930000|2022-04-06 12:08:50|316.19|313.79|316.46|314.06|316.46|314.06|316.19|313.79|0
1649246940000|2022-04-06 12:09:00|316.33|313.93|316.06|313.66|316.33|313.93|316.06|313.66|0
1649246950000|2022-04-06 12:09:10|315.93|313.53|316.33|313.93|316.33|313.93|315.93|313.53|0
1649246960000|2022-04-06 12:09:20|316.19|313.79|316.32|313.92|316.33|313.93|316.19|313.79|0
1649246970000|2022-04-06 12:09:30|316.19|313.79|316.32|313.92|316.32|313.92|316.19|313.79|0
1649246980000|2022-04-06 12:09:40|316.59|314.19|316.59|314.19|316.59|314.19|316.46|314.06|0
1649246990000|2022-04-06 12:09:50|316.46|314.06|316.46|314.06|316.46|314.06|316.46|314.06|0
1649247000000|2022-04-06 12:10:00|316.39|313.99|316.32|313.92|316.46|314.06|316.32|313.92|0
1649247010000|2022-04-06 12:10:10|316.19|313.79|316.19|313.79|316.19|313.79|316.19|313.79|0
1649247020000|2022-04-06 12:10:20|316.06|313.66|316.32|313.92|316.32|313.92|316.06|313.66|0
1649247030000|2022-04-06 12:10:30|316.19|313.79|315.66|313.26|316.19|313.79|315.66|313.26|0
1649247040000|2022-04-06 12:10:40|315.79|313.39|315.66|313.26|315.79|313.39|315.53|313.13|0
1649247050000|2022-04-06 12:10:50|315.53|313.13|315.39|312.99|315.53|313.13|315.39|312.99|0
1649247060000|2022-04-06 12:11:00|315.53|313.13|315.93|313.53|315.99|313.59|315.53|313.13|0
1649247070000|2022-04-06 12:11:10|316.06|313.66|315.93|313.53|316.06|313.66|315.79|313.39|0
1649247080000|2022-04-06 12:11:20|316.06|313.66|315.93|313.53|316.06|313.66|315.93|313.53|0
1649247090000|2022-04-06 12:11:30|315.99|313.59|316.25|313.85|316.32|313.92|315.99|313.59|0
1649247100000|2022-04-06 12:11:40|316.19|313.79|316.12|313.72|316.19|313.79|316.12|313.72|0
1649247110000|2022-04-06 12:11:50|315.99|313.59|316.06|313.66|316.06|313.66|315.92|313.52|0
1649247120000|2022-04-06 12:12:00|316.19|313.79|316.19|313.79|316.19|313.79|316.19|313.79|0
1649247130000|2022-04-06 12:12:10|316.06|313.66|316.19|313.79|316.19|313.79|315.92|313.52|0
1649247140000|2022-04-06 12:12:20|316.06|313.66|316.32|313.92|316.32|313.92|316.06|313.66|0
1649247150000|2022-04-06 12:12:30|316.19|313.79|316.46|314.06|316.46|314.06|316.19|313.79|0
1649247160000|2022-04-06 12:12:40|316.32|313.92|316.46|314.06|316.59|314.19|316.32|313.92|0
1649247170000|2022-04-06 12:12:50|316.52|314.12|316.72|314.32|316.72|314.32|316.52|314.12|0
1649247180000|2022-04-06 12:13:00|316.59|314.19|316.32|313.92|316.59|314.19|316.32|313.92|0
1649247190000|2022-04-06 12:13:10|316.06|313.66|316.19|313.79|316.25|313.85|316.06|313.66|0
1649247200000|2022-04-06 12:13:20|316.72|314.32|316.59|314.19|316.72|314.32|316.59|314.19|0
1649247210000|2022-04-06 12:13:30|316.46|314.06|316.46|314.06|316.59|314.19|316.46|314.06|0
1649247220000|2022-04-06 12:13:40|316.59|314.19|316.72|314.32|316.72|314.32|316.59|314.19|0
1649247230000|2022-04-06 12:13:50|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1649247240000|2022-04-06 12:14:00|316.86|314.46|316.99|314.59|316.99|314.59|316.86|314.46|0
1649247250000|2022-04-06 12:14:10|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1649247260000|2022-04-06 12:14:20|316.86|314.46|317.39|314.99|317.39|314.99|316.86|314.46|0
1649247270000|2022-04-06 12:14:30|317.25|314.85|317.39|314.99|317.39|314.99|317.25|314.85|0
1649247280000|2022-04-06 12:14:40|317.52|315.12|317.25|314.85|317.52|315.12|317.25|314.85|0
1649247290000|2022-04-06 12:14:50|317.39|314.99|316.99|314.59|317.39|314.99|316.99|314.59|0
1649247300000|2022-04-06 12:15:00|316.85|314.45|316.99|314.59|316.99|314.59|316.85|314.45|0
1649247310000|2022-04-06 12:15:10|316.72|314.32|316.46|314.06|316.72|314.32|316.46|314.06|0
1649247320000|2022-04-06 12:15:20|316.59|314.19|316.59|314.19|316.59|314.19|316.46|314.06|0
1649247330000|2022-04-06 12:15:30|316.72|314.32|316.59|314.19|316.85|314.45|316.59|314.19|0
1649247340000|2022-04-06 12:15:40|316.46|314.06|316.39|313.99|316.46|314.06|316.32|313.92|0
1649247350000|2022-04-06 12:15:50|316.32|313.92|316.25|313.85|316.32|313.92|316.25|313.85|0
1649247360000|2022-04-06 12:16:00|316.32|313.92|316.72|314.32|316.72|314.32|316.32|313.92|0
1649247370000|2022-04-06 12:16:10|316.59|314.19|316.72|314.32|316.72|314.32|316.59|314.19|0
1649247380000|2022-04-06 12:16:20|317.12|314.72|317.12|314.72|317.12|314.72|316.99|314.59|0
1649247390000|2022-04-06 12:16:30|317.05|314.65|317.25|314.85|317.25|314.85|317.05|314.65|0
1649247400000|2022-04-06 12:16:40|317.12|314.72|317.12|314.72|317.25|314.85|317.12|314.72|0
1649247410000|2022-04-06 12:16:50|316.85|314.45|316.45|314.05|316.99|314.59|316.45|314.05|0
1649247420000|2022-04-06 12:17:00|316.59|314.19|316.45|314.05|316.59|314.19|316.45|314.05|0
1649247430000|2022-04-06 12:17:10|316.32|313.92|316.06|313.66|316.32|313.92|316.06|313.66|0
1649247440000|2022-04-06 12:17:20|316.19|313.79|316.45|314.05|316.45|314.05|316.19|313.79|0
1649247450000|2022-04-06 12:17:30|316.32|313.92|316.45|314.05|316.45|314.05|316.32|313.92|0
1649247460000|2022-04-06 12:17:40|316.59|314.19|316.59|314.19|316.59|314.19|316.59|314.19|0
1649247470000|2022-04-06 12:17:50|316.45|314.05|316.59|314.19|316.59|314.19|316.45|314.05|0
1649247480000|2022-04-06 12:18:00|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649247490000|2022-04-06 12:18:10|316.59|314.19|316.52|314.12|316.59|314.19|316.52|314.12|0
1649247500000|2022-04-06 12:18:20|316.45|314.05|316.59|314.19|316.59|314.19|316.45|314.05|0
1649247510000|2022-04-06 12:18:30|316.85|314.45|316.72|314.32|316.85|314.45|316.72|314.32|0
1649247520000|2022-04-06 12:18:40|316.85|314.45|316.85|314.45|316.92|314.52|316.85|314.45|0
1649247530000|2022-04-06 12:18:50|316.78|314.38|316.72|314.32|316.78|314.38|316.72|314.32|0
1649247540000|2022-04-06 12:19:00|316.59|314.19|316.59|314.19|316.59|314.19|316.59|314.19|0
1649247550000|2022-04-06 12:19:10|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649247560000|2022-04-06 12:19:20|316.59|314.19|316.59|314.19|316.59|314.19|316.59|314.19|0
1649247570000|2022-04-06 12:19:30|316.72|314.32|316.85|314.45|316.99|314.59|316.72|314.32|0
1649247580000|2022-04-06 12:19:40|316.72|314.32|316.59|314.19|316.72|314.32|316.59|314.19|0
1649247590000|2022-04-06 12:19:50|316.72|314.32|316.72|314.32|316.85|314.45|316.72|314.32|0
1649247600000|2022-04-06 12:20:00|316.85|314.45|316.92|314.52|316.92|314.52|316.85|314.45|0
1649247610000|2022-04-06 12:20:10|316.99|314.59|316.85|314.45|316.99|314.59|316.59|314.19|0
1649247620000|2022-04-06 12:20:20|316.99|314.59|317.25|314.85|317.39|314.99|316.99|314.59|0
1649247630000|2022-04-06 12:20:30|317.12|314.72|316.99|314.59|317.25|314.85|316.99|314.59|0
1649247640000|2022-04-06 12:20:40|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1649247650000|2022-04-06 12:20:50|316.99|314.59|317.12|314.72|317.12|314.72|316.99|314.59|0
1649247660000|2022-04-06 12:21:00|316.99|314.59|316.85|314.45|316.99|314.59|316.85|314.45|0
1649247670000|2022-04-06 12:21:10|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1649247680000|2022-04-06 12:21:20|317.12|314.72|316.99|314.59|317.12|314.72|316.99|314.59|0
1649247690000|2022-04-06 12:21:30|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1649247700000|2022-04-06 12:21:40|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1649247710000|2022-04-06 12:21:50|316.99|314.59|317.12|314.72|317.12|314.72|316.99|314.59|0
1649247720000|2022-04-06 12:22:00|316.99|314.59|317.12|314.72|317.12|314.72|316.99|314.59|0
1649247730000|2022-04-06 12:22:10|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1649247740000|2022-04-06 12:22:20|317.12|314.72|317.12|314.72|317.12|314.72|316.98|314.58|0
1649247750000|2022-04-06 12:22:30|317.25|314.85|317.25|314.85|317.25|314.85|316.98|314.58|0
1649247760000|2022-04-06 12:22:40|317.12|314.72|316.98|314.58|317.12|314.72|316.98|314.58|0
1649247770000|2022-04-06 12:22:50|317.12|314.72|316.85|314.45|317.12|314.72|316.85|314.45|0
1649247780000|2022-04-06 12:23:00|316.92|314.52|317.18|314.78|317.18|314.78|316.92|314.52|0
1649247790000|2022-04-06 12:23:10|317.12|314.72|316.98|314.58|317.12|314.72|316.85|314.45|0
1649247800000|2022-04-06 12:23:20|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1649247810000|2022-04-06 12:23:30|316.98|314.58|316.85|314.45|316.98|314.58|316.85|314.45|0
1649247820000|2022-04-06 12:23:40|316.98|314.58|316.85|314.45|316.98|314.58|316.85|314.45|0
1649247830000|2022-04-06 12:23:50|316.98|314.58|316.98|314.58|316.98|314.58|316.85|314.45|0
1649247840000|2022-04-06 12:24:00|316.85|314.45|316.85|314.45|316.85|314.45|316.72|314.32|0
1649247850000|2022-04-06 12:24:10|316.98|314.58|316.98|314.58|317.12|314.72|316.98|314.58|0
1649247860000|2022-04-06 12:24:20|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1649247870000|2022-04-06 12:24:30|317.05|314.65|317.12|314.72|317.25|314.85|317.05|314.65|0
1649247880000|2022-04-06 12:24:40|317.38|314.98|317.25|314.85|317.38|314.98|317.25|314.85|0
1649247890000|2022-04-06 12:24:50|317.18|314.78|317.18|314.78|317.25|314.85|317.12|314.72|0
1649247900000|2022-04-06 12:25:00|317.25|314.85|316.85|314.45|317.25|314.85|316.85|314.45|0
1649247910000|2022-04-06 12:25:10|316.98|314.58|317.12|314.72|317.12|314.72|316.98|314.58|0
1649247920000|2022-04-06 12:25:20|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1649247930000|2022-04-06 12:25:30|317.38|314.98|317.52|315.12|317.52|315.12|317.38|314.98|0
1649247940000|2022-04-06 12:25:40|317.38|314.98|317.58|315.18|317.58|315.18|317.38|314.98|0
1649247950000|2022-04-06 12:25:50|317.78|315.38|317.78|315.38|317.92|315.52|317.78|315.38|0
1649247960000|2022-04-06 12:26:00|317.92|315.52|317.92|315.52|317.92|315.52|317.92|315.52|0
1649247980000|2022-04-06 12:26:20|318.05|315.65|318.05|315.65|318.05|315.65|317.92|315.52|0
1649247990000|2022-04-06 12:26:30|318.18|315.78|318.32|315.92|318.32|315.92|318.18|315.78|0
1649248000000|2022-04-06 12:26:40|318.45|316.05|318.45|316.05|318.45|316.05|318.45|316.05|0
1649248010000|2022-04-06 12:26:50|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1649248020000|2022-04-06 12:27:00|318.45|316.05|318.05|315.65|318.45|316.05|318.05|315.65|0
1649248030000|2022-04-06 12:27:10|318.18|315.78|318.18|315.78|318.18|315.78|318.18|315.78|0
1649248040000|2022-04-06 12:27:20|318.05|315.65|318.05|315.65|318.05|315.65|318.05|315.65|0
1649248050000|2022-04-06 12:27:30|317.92|315.52|318.05|315.65|318.05|315.65|317.92|315.52|0
1649248060000|2022-04-06 12:27:40|317.92|315.52|317.92|315.52|317.92|315.52|317.92|315.52|0
1649248070000|2022-04-06 12:27:50|317.98|315.58|318.05|315.65|318.05|315.65|317.98|315.58|0
1649248080000|2022-04-06 12:28:00|318.18|315.78|318.05|315.65|318.18|315.78|318.05|315.65|0
1649248090000|2022-04-06 12:28:10|317.92|315.52|317.92|315.52|318.05|315.65|317.92|315.52|0
1649248100000|2022-04-06 12:28:20|318.05|315.65|318.05|315.65|318.18|315.78|318.05|315.65|0
1649248110000|2022-04-06 12:28:30|318.18|315.78|318.18|315.78|318.18|315.78|318.18|315.78|0
1649248140000|2022-04-06 12:29:00|318.32|315.92|318.32|315.92|318.32|315.92|318.32|315.92|0
1649248150000|2022-04-06 12:29:10|318.18|315.78|318.32|315.92|318.32|315.92|318.18|315.78|0
1649248160000|2022-04-06 12:29:20|318.18|315.78|318.32|315.92|318.32|315.92|318.18|315.78|0
1649248170000|2022-04-06 12:29:30|318.38|315.98|318.58|316.18|318.58|316.18|318.38|315.98|0
1649248190000|2022-04-06 12:29:50|318.45|316.05|318.58|316.18|318.58|316.18|318.45|316.05|0
1649248200000|2022-04-06 12:30:00|318.72|316.32|318.31|315.91|318.72|316.32|318.31|315.91|0
1649248210000|2022-04-06 12:30:10|318.05|315.65|318.05|315.65|318.18|315.78|318.05|315.65|0
1649248220000|2022-04-06 12:30:20|318.18|315.78|318.18|315.78|318.18|315.78|318.18|315.78|0
1649248230000|2022-04-06 12:30:30|318.31|315.91|318.18|315.78|318.31|315.91|318.18|315.78|0
1649248240000|2022-04-06 12:30:40|318.11|315.71|318.05|315.65|318.11|315.71|318.05|315.65|0
1649248250000|2022-04-06 12:30:50|317.91|315.51|317.65|315.25|317.91|315.51|317.65|315.25|0
1649248260000|2022-04-06 12:31:00|317.78|315.38|317.78|315.38|317.78|315.38|317.78|315.38|0
1649248270000|2022-04-06 12:31:10|317.91|315.51|317.78|315.38|317.91|315.51|317.78|315.38|0
1649248280000|2022-04-06 12:31:20|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1649248290000|2022-04-06 12:31:30|317.91|315.51|317.91|315.51|317.91|315.51|317.91|315.51|0
1649248300000|2022-04-06 12:31:40|318.05|315.65|318.18|315.78|318.18|315.78|317.91|315.51|0
1649248310000|2022-04-06 12:31:50|318.31|315.91|318.42|316.02|318.58|316.18|317.67|315.27|0
1649248320000|2022-04-06 12:32:00|318.28|315.88|318.42|316.02|318.42|316.02|318.28|315.88|0
1649248330000|2022-04-06 12:32:10|318.55|316.15|318.42|316.02|318.55|316.15|318.42|316.02|0
1649248340000|2022-04-06 12:32:20|318.28|315.88|318.28|315.88|318.28|315.88|318.02|315.62|0
1649248350000|2022-04-06 12:32:30|318.15|315.75|318.28|315.88|318.28|315.88|318.15|315.75|0
1649248360000|2022-04-06 12:32:40|318.21|315.81|318.15|315.75|318.21|315.81|318.15|315.75|0
1649248370000|2022-04-06 12:32:50|318.02|315.62|317.88|315.48|318.02|315.62|317.88|315.48|0
1649248380000|2022-04-06 12:33:00|317.75|315.35|317.48|315.08|317.75|315.35|317.48|315.08|0
1649248390000|2022-04-06 12:33:10|317.62|315.22|317.75|315.35|317.75|315.35|317.62|315.22|0
1649248400000|2022-04-06 12:33:20|317.62|315.22|317.48|315.08|317.75|315.35|317.48|315.08|0
1649248410000|2022-04-06 12:33:30|317.22|314.82|317.08|314.68|317.22|314.82|317.08|314.68|0
1649248420000|2022-04-06 12:33:40|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1649248430000|2022-04-06 12:33:50|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1649248440000|2022-04-06 12:34:00|316.95|314.55|316.95|314.55|317.08|314.68|316.95|314.55|0
1649248450000|2022-04-06 12:34:10|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1649248460000|2022-04-06 12:34:20|316.88|314.48|316.95|314.55|316.95|314.55|316.88|314.48|0
1649248470000|2022-04-06 12:34:30|316.82|314.42|316.95|314.55|316.95|314.55|316.82|314.42|0
1649248480000|2022-04-06 12:34:40|316.82|314.42|316.95|314.55|316.95|314.55|316.82|314.42|0
1649248490000|2022-04-06 12:34:50|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1649248500000|2022-04-06 12:35:00|317.08|314.68|317.22|314.82|317.41|315.01|317.08|314.68|0
1649248510000|2022-04-06 12:35:10|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1649248520000|2022-04-06 12:35:20|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1649248530000|2022-04-06 12:35:30|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1649248550000|2022-04-06 12:35:50|316.95|314.55|316.82|314.42|316.95|314.55|316.82|314.42|0
1649248560000|2022-04-06 12:36:00|316.95|314.55|317.08|314.68|317.08|314.68|316.95|314.55|0
1649248570000|2022-04-06 12:36:10|316.95|314.55|316.82|314.42|316.95|314.55|316.82|314.42|0
1649248580000|2022-04-06 12:36:20|317.01|314.61|317.08|314.68|317.08|314.68|317.01|314.61|0
1649248590000|2022-04-06 12:36:30|316.95|314.55|317.08|314.68|317.08|314.68|316.95|314.55|0
1649248600000|2022-04-06 12:36:40|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1649248620000|2022-04-06 12:37:00|317.08|314.68|317.08|314.68|317.08|314.68|316.88|314.48|0
1649248630000|2022-04-06 12:37:10|317.01|314.61|316.95|314.55|317.08|314.68|316.95|314.55|0
1649248640000|2022-04-06 12:37:20|317.08|314.68|317.35|314.95|317.35|314.95|317.08|314.68|0
1649248650000|2022-04-06 12:37:30|317.21|314.81|316.95|314.55|317.21|314.81|316.95|314.55|0
1649248670000|2022-04-06 12:37:50|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1649248680000|2022-04-06 12:38:00|317.21|314.81|317.21|314.81|317.21|314.81|317.21|314.81|0
1649248690000|2022-04-06 12:38:10|317.28|314.88|317.35|314.95|317.48|315.08|317.28|314.88|0
1649248700000|2022-04-06 12:38:20|317.48|315.08|317.61|315.21|317.61|315.21|317.48|315.08|0
1649248710000|2022-04-06 12:38:30|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1649248720000|2022-04-06 12:38:40|317.54|315.14|317.35|314.95|317.54|315.14|317.35|314.95|0
1649248730000|2022-04-06 12:38:50|317.21|314.81|317.35|314.95|317.35|314.95|317.21|314.81|0
1649248740000|2022-04-06 12:39:00|317.48|315.08|317.61|315.21|317.61|315.21|317.48|315.08|0
1649248750000|2022-04-06 12:39:10|317.48|315.08|317.41|315.01|317.48|315.08|317.41|315.01|0
1649248760000|2022-04-06 12:39:20|317.35|314.95|317.48|315.08|317.48|315.08|317.35|314.95|0
1649248770000|2022-04-06 12:39:30|317.35|314.95|317.61|315.21|317.61|315.21|317.35|314.95|0
1649248780000|2022-04-06 12:39:40|317.48|315.08|317.35|314.95|317.48|315.08|317.21|314.81|0
1649248790000|2022-04-06 12:39:50|317.48|315.08|317.35|314.95|317.48|315.08|317.35|314.95|0
1649248800000|2022-04-06 12:40:00|317.21|314.81|316.95|314.55|317.21|314.81|316.95|314.55|0
1649248810000|2022-04-06 12:40:10|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1649248820000|2022-04-06 12:40:20|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1649248830000|2022-04-06 12:40:30|316.81|314.41|316.81|314.41|316.88|314.48|316.81|314.41|0
1649248840000|2022-04-06 12:40:40|317.21|314.81|317.08|314.68|317.21|314.81|317.08|314.68|0
1649248850000|2022-04-06 12:40:50|317.21|314.81|317.21|314.81|317.21|314.81|317.08|314.68|0
1649248860000|2022-04-06 12:41:00|317.08|314.68|316.81|314.41|317.08|314.68|316.81|314.41|0
1649248880000|2022-04-06 12:41:20|316.68|314.28|316.68|314.28|316.68|314.28|316.68|314.28|0
1649248890000|2022-04-06 12:41:30|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1649248900000|2022-04-06 12:41:40|316.68|314.28|316.55|314.15|316.68|314.28|316.55|314.15|0
1649248910000|2022-04-06 12:41:50|316.41|314.01|316.55|314.15|316.55|314.15|316.41|314.01|0
1649248920000|2022-04-06 12:42:00|316.68|314.28|316.81|314.41|316.81|314.41|316.68|314.28|0
1649248930000|2022-04-06 12:42:10|316.95|314.55|316.68|314.28|316.95|314.55|316.68|314.28|0
1649248940000|2022-04-06 12:42:20|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1649248950000|2022-04-06 12:42:30|316.68|314.28|316.68|314.28|316.68|314.28|316.68|314.28|0
1649248960000|2022-04-06 12:42:40|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1649248970000|2022-04-06 12:42:50|316.61|314.21|316.48|314.08|316.68|314.28|316.48|314.08|0
1649248980000|2022-04-06 12:43:00|316.55|314.15|316.48|314.08|316.55|314.15|316.41|314.01|0
1649248990000|2022-04-06 12:43:10|316.55|314.15|316.55|314.15|316.55|314.15|316.48|314.08|0
1649249000000|2022-04-06 12:43:20|316.41|314.01|316.41|314.01|316.41|314.01|316.41|314.01|0
1649249010000|2022-04-06 12:43:30|316.55|314.15|316.68|314.28|316.68|314.28|316.55|314.15|0
1649249020000|2022-04-06 12:43:40|316.81|314.41|316.74|314.34|316.81|314.41|316.74|314.34|0
1649249030000|2022-04-06 12:43:50|316.68|314.28|316.81|314.41|316.81|314.41|316.68|314.28|0
1649249040000|2022-04-06 12:44:00|316.95|314.55|317.08|314.68|317.08|314.68|316.95|314.55|0
1649249050000|2022-04-06 12:44:10|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1649249060000|2022-04-06 12:44:20|316.81|314.41|316.68|314.28|316.81|314.41|316.68|314.28|0
1649249070000|2022-04-06 12:44:30|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1649249080000|2022-04-06 12:44:40|316.41|314.01|316.41|314.01|316.41|314.01|316.41|314.01|0
1649249090000|2022-04-06 12:44:50|316.68|314.28|316.68|314.28|316.81|314.41|316.68|314.28|0
1649249100000|2022-04-06 12:45:00|316.81|314.41|316.68|314.28|316.81|314.41|316.68|314.28|0
1649249110000|2022-04-06 12:45:10|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1649249120000|2022-04-06 12:45:20|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1649249130000|2022-04-06 12:45:30|316.68|314.28|316.41|314.01|316.68|314.28|316.41|314.01|0
1649249140000|2022-04-06 12:45:40|316.28|313.88|316.01|313.61|316.28|313.88|316.01|313.61|0
1649249160000|2022-04-06 12:46:00|316.15|313.75|316.01|313.61|316.15|313.75|316.01|313.61|0
1649249170000|2022-04-06 12:46:10|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1649249190000|2022-04-06 12:46:30|315.75|313.35|315.88|313.48|315.88|313.48|315.75|313.35|0
1649249200000|2022-04-06 12:46:40|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1649249210000|2022-04-06 12:46:50|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1649249220000|2022-04-06 12:47:00|315.75|313.35|315.61|313.21|315.75|313.35|315.61|313.21|0
1649249230000|2022-04-06 12:47:10|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1649249240000|2022-04-06 12:47:20|315.88|313.48|315.88|313.48|316.01|313.61|315.88|313.48|0
1649249250000|2022-04-06 12:47:30|315.75|313.35|316.01|313.61|316.01|313.61|315.75|313.35|0
1649249260000|2022-04-06 12:47:40|315.94|313.54|315.88|313.48|316.01|313.61|315.88|313.48|0
1649249270000|2022-04-06 12:47:50|316.01|313.61|315.75|313.35|316.01|313.61|315.75|313.35|0
1649249280000|2022-04-06 12:48:00|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1649249290000|2022-04-06 12:48:10|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1649249310000|2022-04-06 12:48:30|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1649249330000|2022-04-06 12:48:50|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1649249340000|2022-04-06 12:49:00|315.61|313.21|317.1|314.7|317.1|314.7|315.61|313.21|0
1649249350000|2022-04-06 12:49:10|316.49|314.09|316.49|314.09|316.49|314.09|316.49|314.09|0
1649249360000|2022-04-06 12:49:20|316.62|314.22|316.49|314.09|316.62|314.22|316.49|314.09|0
1649249370000|2022-04-06 12:49:30|316.62|314.22|316.62|314.22|316.62|314.22|316.62|314.22|0
1649249400000|2022-04-06 12:50:00|316.49|314.09|316.36|313.96|316.49|314.09|316.36|313.96|0
1649249410000|2022-04-06 12:50:10|316.49|314.09|316.36|313.96|316.49|314.09|316.36|313.96|0
1649249430000|2022-04-06 12:50:30|316.49|314.09|316.62|314.22|316.62|314.22|316.49|314.09|0
1649249440000|2022-04-06 12:50:40|316.89|314.49|317.29|314.89|317.29|314.89|316.89|314.49|0
1649249450000|2022-04-06 12:50:50|317.16|314.76|316.89|314.49|317.16|314.76|316.89|314.49|0
1649249460000|2022-04-06 12:51:00|317.02|314.62|317.02|314.62|317.02|314.62|316.95|314.55|0
1649249470000|2022-04-06 12:51:10|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1649249480000|2022-04-06 12:51:20|317.29|314.89|317.69|315.29|317.69|315.29|317.29|314.89|0
1649249490000|2022-04-06 12:51:30|317.55|315.15|317.69|315.29|317.69|315.29|317.55|315.15|0
1649249500000|2022-04-06 12:51:40|317.82|315.42|317.69|315.29|317.82|315.42|317.69|315.29|0
1649249510000|2022-04-06 12:51:50|317.82|315.42|317.95|315.55|317.95|315.55|317.82|315.42|0
1649249520000|2022-04-06 12:52:00|318.09|315.69|318.02|315.62|318.09|315.69|318.02|315.62|0
1649249530000|2022-04-06 12:52:10|317.95|315.55|317.55|315.15|317.95|315.55|317.55|315.15|0
1649249540000|2022-04-06 12:52:20|317.42|315.02|317.69|315.29|317.69|315.29|317.42|315.02|0
1649249550000|2022-04-06 12:52:30|317.82|315.42|318.09|315.69|318.09|315.69|317.82|315.42|0
1649249560000|2022-04-06 12:52:40|318.02|315.62|318.09|315.69|318.09|315.69|318.02|315.62|0
1649249570000|2022-04-06 12:52:50|318.22|315.82|318.22|315.82|318.35|315.95|318.22|315.82|0
1649249580000|2022-04-06 12:53:00|318.35|315.95|318.49|316.09|318.49|316.09|318.35|315.95|0
1649249590000|2022-04-06 12:53:10|318.35|315.95|318.35|315.95|318.35|315.95|318.35|315.95|0
1649249600000|2022-04-06 12:53:20|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1649249610000|2022-04-06 12:53:30|318.35|315.95|318.22|315.82|318.35|315.95|318.22|315.82|0
1649249630000|2022-04-06 12:53:50|318.09|315.69|318.09|315.69|318.09|315.69|318.09|315.69|0
1649249650000|2022-04-06 12:54:10|317.82|315.42|317.82|315.42|317.95|315.55|317.82|315.42|0
1649249660000|2022-04-06 12:54:20|317.69|315.29|317.55|315.15|317.69|315.29|317.55|315.15|0
1649249670000|2022-04-06 12:54:30|317.29|314.89|317.15|314.75|317.29|314.89|317.15|314.75|0
1649249680000|2022-04-06 12:54:40|317.02|314.62|317.29|314.89|317.29|314.89|317.02|314.62|0
1649249690000|2022-04-06 12:54:50|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1649249710000|2022-04-06 12:55:10|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1649249730000|2022-04-06 12:55:30|317.69|315.29|317.95|315.55|317.95|315.55|317.69|315.29|0
1649249740000|2022-04-06 12:55:40|317.82|315.42|317.82|315.42|317.82|315.42|317.82|315.42|0
1649249750000|2022-04-06 12:55:50|317.95|315.55|318.09|315.69|318.09|315.69|317.95|315.55|0
1649249760000|2022-04-06 12:56:00|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1649249770000|2022-04-06 12:56:10|318.35|315.95|318.62|316.22|318.62|316.22|318.35|315.95|0
1649249780000|2022-04-06 12:56:20|318.75|316.35|318.49|316.09|318.75|316.35|318.49|316.09|0
1649249790000|2022-04-06 12:56:30|318.62|316.22|318.49|316.09|318.62|316.22|318.49|316.09|0
1649249800000|2022-04-06 12:56:40|318.62|316.22|318.62|316.22|318.68|316.28|318.62|316.22|0
1649249810000|2022-04-06 12:56:50|318.49|316.09|318.49|316.09|318.62|316.22|318.49|316.09|0
1649249820000|2022-04-06 12:57:00|318.55|316.15|318.49|316.09|318.55|316.15|318.49|316.09|0
1649249830000|2022-04-06 12:57:10|318.62|316.22|318.62|316.22|318.62|316.22|318.62|316.22|0
1649249840000|2022-04-06 12:57:20|318.75|316.35|318.75|316.35|318.75|316.35|318.62|316.22|0
1649249850000|2022-04-06 12:57:30|318.89|316.49|318.75|316.35|318.89|316.49|318.75|316.35|0
1649249860000|2022-04-06 12:57:40|318.62|316.22|318.48|316.08|318.62|316.22|318.48|316.08|0
1649249870000|2022-04-06 12:57:50|318.62|316.22|318.75|316.35|318.89|316.49|318.62|316.22|0
1649249880000|2022-04-06 12:58:00|318.89|316.49|319.15|316.75|319.15|316.75|318.89|316.49|0
1649249890000|2022-04-06 12:58:10|319.29|316.89|319.42|317.02|319.42|317.02|319.29|316.89|0
1649249900000|2022-04-06 12:58:20|319.29|316.89|319.29|316.89|319.29|316.89|319.29|316.89|0
1649249910000|2022-04-06 12:58:30|319.15|316.75|319.15|316.75|319.15|316.75|319.15|316.75|0
1649249920000|2022-04-06 12:58:40|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1649249930000|2022-04-06 12:58:50|319.15|316.75|319.02|316.62|319.15|316.75|319.02|316.62|0
1649249940000|2022-04-06 12:59:00|319.15|316.75|319.15|316.75|319.29|316.89|319.15|316.75|0
1649249950000|2022-04-06 12:59:10|319.29|316.89|319.29|316.89|319.29|316.89|319.15|316.75|0
1649249960000|2022-04-06 12:59:20|319.15|316.75|319.15|316.75|319.15|316.75|319.15|316.75|0
1649249970000|2022-04-06 12:59:30|319.29|316.89|319.15|316.75|319.29|316.89|319.15|316.75|0
1649249980000|2022-04-06 12:59:40|319.29|316.89|319.02|316.62|319.29|316.89|319.02|316.62|0
1649249990000|2022-04-06 12:59:50|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1649250000000|2022-04-06 13:00:00|318.48|316.08|318.75|316.35|318.75|316.35|318.48|316.08|0
1649250010000|2022-04-06 13:00:10|319.15|316.75|318.88|316.48|319.15|316.75|318.88|316.48|0
1649250020000|2022-04-06 13:00:20|319.02|316.62|319.15|316.75|319.15|316.75|319.02|316.62|0
1649250030000|2022-04-06 13:00:30|319.02|316.62|318.88|316.48|319.02|316.62|318.88|316.48|0
1649250040000|2022-04-06 13:00:40|318.75|316.35|318.62|316.22|318.75|316.35|318.62|316.22|0
1649250050000|2022-04-06 13:00:50|318.75|316.35|318.62|316.22|318.75|316.35|318.62|316.22|0
1649250060000|2022-04-06 13:01:00|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1649250070000|2022-04-06 13:01:10|318.35|315.95|318.35|315.95|318.48|316.08|318.35|315.95|0
1649250080000|2022-04-06 13:01:20|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1649250090000|2022-04-06 13:01:30|318.35|315.95|318.35|315.95|318.35|315.95|318.35|315.95|0
1649250100000|2022-04-06 13:01:40|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1649250110000|2022-04-06 13:01:50|318.62|316.22|319.02|316.62|319.02|316.62|318.62|316.22|0
1649250120000|2022-04-06 13:02:00|319.15|316.75|319.28|316.88|319.28|316.88|319.15|316.75|0
1649250130000|2022-04-06 13:02:10|319.15|316.75|319.02|316.62|319.15|316.75|319.02|316.62|0
1649250140000|2022-04-06 13:02:20|319.15|316.75|319.15|316.75|319.15|316.75|319.15|316.75|0
1649250150000|2022-04-06 13:02:30|319.02|316.62|319.02|316.62|319.02|316.62|318.88|316.48|0
1649250160000|2022-04-06 13:02:40|318.88|316.48|319.02|316.62|319.02|316.62|318.88|316.48|0
1649250170000|2022-04-06 13:02:50|319.15|316.75|319.15|316.75|319.15|316.75|319.15|316.75|0
1649250180000|2022-04-06 13:03:00|319.02|316.62|319.02|316.62|319.15|316.75|319.02|316.62|0
1649250190000|2022-04-06 13:03:10|319.15|316.75|319.28|316.88|319.28|316.88|319.15|316.75|0
1649250200000|2022-04-06 13:03:20|319.42|317.02|319.42|317.02|319.42|317.02|319.42|317.02|0
1649250210000|2022-04-06 13:03:30|319.55|317.15|319.68|317.28|319.68|317.28|319.55|317.15|0
1649250220000|2022-04-06 13:03:40|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1649250230000|2022-04-06 13:03:50|319.95|317.55|319.82|317.42|319.95|317.55|319.82|317.42|0
1649250240000|2022-04-06 13:04:00|319.68|317.28|320.22|317.82|320.22|317.82|319.68|317.28|0
1649250250000|2022-04-06 13:04:10|320.09|317.69|320.22|317.82|320.22|317.82|320.09|317.69|0
1649250260000|2022-04-06 13:04:20|320.09|317.69|320.08|317.68|320.22|317.82|320.08|317.68|0
1649250270000|2022-04-06 13:04:30|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1649250290000|2022-04-06 13:04:50|320.08|317.68|320.08|317.68|320.15|317.75|320.08|317.68|0
1649250310000|2022-04-06 13:05:10|319.95|317.55|320.08|317.68|320.08|317.68|319.95|317.55|0
1649250320000|2022-04-06 13:05:20|320.22|317.82|320.35|317.95|320.35|317.95|320.22|317.82|0
1649250330000|2022-04-06 13:05:30|320.22|317.82|320.08|317.68|320.22|317.82|320.08|317.68|0
1649250340000|2022-04-06 13:05:40|320.22|317.82|319.95|317.55|320.22|317.82|319.95|317.55|0
1649250350000|2022-04-06 13:05:50|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1649250360000|2022-04-06 13:06:00|320.08|317.68|319.82|317.42|320.08|317.68|319.82|317.42|0
1649250370000|2022-04-06 13:06:10|319.95|317.55|319.82|317.42|319.95|317.55|319.82|317.42|0
1649250380000|2022-04-06 13:06:20|319.95|317.55|319.82|317.42|319.95|317.55|319.82|317.42|0
1649250390000|2022-04-06 13:06:30|319.95|317.55|319.68|317.28|319.95|317.55|319.68|317.28|0
1649250400000|2022-04-06 13:06:40|319.82|317.42|319.82|317.42|319.82|317.42|319.68|317.28|0
1649250410000|2022-04-06 13:06:50|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1649250420000|2022-04-06 13:07:00|320.08|317.68|319.95|317.55|320.08|317.68|319.95|317.55|0
1649250430000|2022-04-06 13:07:10|320.22|317.82|320.08|317.68|320.22|317.82|319.95|317.55|0
1649250440000|2022-04-06 13:07:20|320.22|317.82|320.08|317.68|320.22|317.82|320.08|317.68|0
1649250450000|2022-04-06 13:07:30|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1649250460000|2022-04-06 13:07:40|320.08|317.68|319.95|317.55|320.08|317.68|319.95|317.55|0
1649250480000|2022-04-06 13:08:00|320.01|317.61|320.22|317.82|320.22|317.82|320.01|317.61|0
1649250490000|2022-04-06 13:08:10|320.35|317.95|320.22|317.82|320.35|317.95|320.22|317.82|0
1649250500000|2022-04-06 13:08:20|320.28|317.88|320.22|317.82|320.28|317.88|320.22|317.82|0
1649250510000|2022-04-06 13:08:30|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1649250520000|2022-04-06 13:08:40|320.48|318.08|320.48|318.08|320.48|318.08|320.35|317.95|0
1649250530000|2022-04-06 13:08:50|320.35|317.95|320.35|317.95|320.48|318.08|320.35|317.95|0
1649250550000|2022-04-06 13:09:10|320.48|318.08|320.35|317.95|320.48|318.08|320.35|317.95|0
1649250560000|2022-04-06 13:09:20|320.48|318.08|320.22|317.82|320.48|318.08|320.22|317.82|0
1649250570000|2022-04-06 13:09:30|320.08|317.68|320.22|317.82|320.22|317.82|320.08|317.68|0
1649250580000|2022-04-06 13:09:40|320.08|317.68|320.08|317.68|320.08|317.68|320.08|317.68|0
1649250590000|2022-04-06 13:09:50|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1649250600000|2022-04-06 13:10:00|320.08|317.68|320.22|317.82|320.22|317.82|320.08|317.68|0
1649250610000|2022-04-06 13:10:10|320.08|317.68|320.22|317.82|320.22|317.82|320.08|317.68|0
1649250620000|2022-04-06 13:10:20|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1649250630000|2022-04-06 13:10:30|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1649250640000|2022-04-06 13:10:40|319.95|317.55|319.81|317.41|319.95|317.55|319.81|317.41|0
1649250650000|2022-04-06 13:10:50|319.68|317.28|319.55|317.15|319.68|317.28|319.55|317.15|0
1649250660000|2022-04-06 13:11:00|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1649250670000|2022-04-06 13:11:10|319.55|317.15|319.55|317.15|319.55|317.15|319.41|317.01|0
1649250700000|2022-04-06 13:11:40|319.68|317.28|319.55|317.15|319.68|317.28|319.55|317.15|0
1649250710000|2022-04-06 13:11:50|319.41|317.01|319.41|317.01|319.55|317.15|319.41|317.01|0
1649250730000|2022-04-06 13:12:10|319.55|317.15|319.55|317.15|319.55|317.15|319.55|317.15|0
1649250740000|2022-04-06 13:12:20|319.61|317.21|319.28|316.88|319.68|317.28|319.28|316.88|0
1649250750000|2022-04-06 13:12:30|319.15|316.75|319.01|316.61|319.15|316.75|319.01|316.61|0
1649250760000|2022-04-06 13:12:40|319.15|316.75|318.88|316.48|319.15|316.75|318.88|316.48|0
1649250770000|2022-04-06 13:12:50|318.75|316.35|319.01|316.61|319.01|316.61|318.75|316.35|0
1649250780000|2022-04-06 13:13:00|319.15|316.75|319.01|316.61|319.15|316.75|319.01|316.61|0
1649250790000|2022-04-06 13:13:10|319.15|316.75|319.15|316.75|319.15|316.75|319.15|316.75|0
1649250800000|2022-04-06 13:13:20|319.41|317.01|319.41|317.01|319.41|317.01|319.41|317.01|0
1649250810000|2022-04-06 13:13:30|319.28|316.88|319.28|316.88|319.28|316.88|319.28|316.88|0
1649250820000|2022-04-06 13:13:40|319.41|317.01|319.41|317.01|319.41|317.01|319.41|317.01|0
1649250830000|2022-04-06 13:13:50|319.55|317.15|319.41|317.01|319.55|317.15|319.34|316.94|0
1649250840000|2022-04-06 13:14:00|319.28|316.88|319.55|317.15|319.55|317.15|319.28|316.88|0
1649250850000|2022-04-06 13:14:10|319.68|317.28|319.81|317.41|319.81|317.41|319.68|317.28|0
1649250860000|2022-04-06 13:14:20|319.68|317.28|319.41|317.01|319.68|317.28|319.41|317.01|0
1649250880000|2022-04-06 13:14:40|319.55|317.15|319.41|317.01|319.55|317.15|319.41|317.01|0
1649250890000|2022-04-06 13:14:50|319.55|317.15|319.41|317.01|319.55|317.15|319.41|317.01|0
1649250900000|2022-04-06 13:15:00|319.55|317.15|319.55|317.15|319.55|317.15|319.55|317.15|0
1649250910000|2022-04-06 13:15:10|319.41|317.01|319.41|317.01|319.41|317.01|319.41|317.01|0
1649250930000|2022-04-06 13:15:30|319.55|317.15|319.55|317.15|319.55|317.15|319.55|317.15|0
1649250940000|2022-04-06 13:15:40|319.41|317.01|319.28|316.88|319.41|317.01|319.28|316.88|0
1649250950000|2022-04-06 13:15:50|319.41|317.01|319.28|316.88|319.41|317.01|319.28|316.88|0
1649250960000|2022-04-06 13:16:00|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1649250970000|2022-04-06 13:16:10|319.01|316.61|319.14|316.74|319.14|316.74|319.01|316.61|0
1649250980000|2022-04-06 13:16:20|319.01|316.61|319.28|316.88|319.28|316.88|319.01|316.61|0
1649250990000|2022-04-06 13:16:30|319.21|316.81|319.28|316.88|319.28|316.88|319.21|316.81|0
1649251000000|2022-04-06 13:16:40|319.41|317.01|319.41|317.01|319.41|317.01|319.34|316.94|0
1649251010000|2022-04-06 13:16:50|319.28|316.88|319.41|317.01|319.41|317.01|319.28|316.88|0
1649251020000|2022-04-06 13:17:00|319.54|317.14|319.54|317.14|319.54|317.14|319.54|317.14|0
1649251030000|2022-04-06 13:17:10|319.68|317.28|320.08|317.68|320.08|317.68|319.68|317.28|0
1649251040000|2022-04-06 13:17:20|319.95|317.55|320.08|317.68|320.08|317.68|319.95|317.55|0
1649251050000|2022-04-06 13:17:30|320.21|317.81|320.08|317.68|320.21|317.81|320.08|317.68|0
1649251060000|2022-04-06 13:17:40|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1649251070000|2022-04-06 13:17:50|320.08|317.68|320.08|317.68|320.08|317.68|319.95|317.55|0
1649251080000|2022-04-06 13:18:00|320.01|317.61|320.08|317.68|320.08|317.68|320.01|317.61|0
1649251090000|2022-04-06 13:18:10|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1649251100000|2022-04-06 13:18:20|320.01|317.61|319.81|317.41|320.01|317.61|319.81|317.41|0
1649251110000|2022-04-06 13:18:30|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1649251120000|2022-04-06 13:18:40|319.81|317.41|319.68|317.28|319.81|317.41|319.68|317.28|0
1649251130000|2022-04-06 13:18:50|319.81|317.41|319.68|317.28|319.81|317.41|319.68|317.28|0
1649251140000|2022-04-06 13:19:00|319.81|317.41|319.94|317.54|320.08|317.68|319.81|317.41|0
1649251150000|2022-04-06 13:19:10|319.81|317.41|319.81|317.41|319.94|317.54|319.81|317.41|0
1649251160000|2022-04-06 13:19:20|319.88|317.48|319.81|317.41|319.88|317.48|319.81|317.41|0
1649251170000|2022-04-06 13:19:30|319.68|317.28|319.81|317.41|319.81|317.41|319.54|317.14|0
1649251180000|2022-04-06 13:19:40|319.68|317.28|319.81|317.41|319.81|317.41|319.68|317.28|0
1649251190000|2022-04-06 13:19:50|319.68|317.28|319.81|317.41|319.81|317.41|319.68|317.28|0
1649251200000|2022-04-06 13:20:00|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1649251210000|2022-04-06 13:20:10|319.81|317.41|319.81|317.41|319.94|317.54|319.81|317.41|0
1649251220000|2022-04-06 13:20:20|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1649251230000|2022-04-06 13:20:30|319.74|317.34|319.54|317.14|319.74|317.34|319.54|317.14|0
1649251240000|2022-04-06 13:20:40|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1649251250000|2022-04-06 13:20:50|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1649251260000|2022-04-06 13:21:00|319.87|317.47|319.81|317.41|319.94|317.54|319.81|317.41|0
1649251270000|2022-04-06 13:21:10|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1649251280000|2022-04-06 13:21:20|320.08|317.68|319.94|317.54|320.08|317.68|319.94|317.54|0
1649251290000|2022-04-06 13:21:30|319.81|317.41|319.94|317.54|319.94|317.54|319.81|317.41|0
1649251300000|2022-04-06 13:21:40|320.01|317.61|320.08|317.68|320.08|317.68|320.01|317.61|0
1649251310000|2022-04-06 13:21:50|319.94|317.54|319.87|317.47|319.94|317.54|319.87|317.47|0
1649251320000|2022-04-06 13:22:00|319.54|317.14|319.54|317.14|319.68|317.28|319.54|317.14|0
1649251330000|2022-04-06 13:22:10|319.61|317.21|319.54|317.14|319.68|317.28|319.54|317.14|0
1649251350000|2022-04-06 13:22:30|319.41|317.01|319.54|317.14|319.54|317.14|319.41|317.01|0
1649251360000|2022-04-06 13:22:40|319.41|317.01|319.41|317.01|319.54|317.14|319.41|317.01|0
1649251370000|2022-04-06 13:22:50|319.27|316.87|319.14|316.74|319.27|316.87|319.14|316.74|0
1649251380000|2022-04-06 13:23:00|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1649251390000|2022-04-06 13:23:10|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1649251400000|2022-04-06 13:23:20|319.01|316.61|318.87|316.47|319.01|316.61|318.87|316.47|0
1649251410000|2022-04-06 13:23:30|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1649251420000|2022-04-06 13:23:40|318.74|316.34|318.87|316.47|318.87|316.47|318.74|316.34|0
1649251430000|2022-04-06 13:23:50|319.01|316.61|318.87|316.47|319.01|316.61|318.87|316.47|0
1649251440000|2022-04-06 13:24:00|318.74|316.34|318.74|316.34|318.74|316.34|318.74|316.34|0
1649251450000|2022-04-06 13:24:10|318.87|316.47|318.74|316.34|318.87|316.47|318.74|316.34|0
1649251460000|2022-04-06 13:24:20|318.61|316.21|318.47|316.07|318.61|316.21|318.47|316.07|0
1649251470000|2022-04-06 13:24:30|318.61|316.21|318.47|316.07|318.61|316.21|318.47|316.07|0
1649251480000|2022-04-06 13:24:40|318.61|316.21|318.61|316.21|318.74|316.34|318.61|316.21|0
1649251490000|2022-04-06 13:24:50|318.74|316.34|319.01|316.61|319.01|316.61|318.74|316.34|0
1649251500000|2022-04-06 13:25:00|318.87|316.47|318.47|316.07|318.87|316.47|318.47|316.07|0
1649251510000|2022-04-06 13:25:10|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1649251530000|2022-04-06 13:25:30|318.47|316.07|318.47|316.07|318.47|316.07|318.34|315.94|0
1649251540000|2022-04-06 13:25:40|318.34|315.94|318.34|315.94|318.34|315.94|318.21|315.81|0
1649251550000|2022-04-06 13:25:50|318.47|316.07|318.47|316.07|318.47|316.07|318.47|316.07|0
1649251560000|2022-04-06 13:26:00|318.61|316.21|318.87|316.47|318.87|316.47|318.61|316.21|0
1649251570000|2022-04-06 13:26:10|318.74|316.34|318.61|316.21|318.74|316.34|318.61|316.21|0
1649251580000|2022-04-06 13:26:20|318.47|316.07|318.61|316.21|318.61|316.21|318.47|316.07|0
1649251590000|2022-04-06 13:26:30|318.67|316.27|318.61|316.21|318.67|316.27|318.61|316.21|0
1649251600000|2022-04-06 13:26:40|318.74|316.34|318.74|316.34|318.74|316.34|318.67|316.27|0
1649251610000|2022-04-06 13:26:50|318.87|316.47|319.01|316.61|319.01|316.61|318.87|316.47|0
1649251620000|2022-04-06 13:27:00|318.87|316.47|318.87|316.47|318.87|316.47|318.8|316.4|0
1649251630000|2022-04-06 13:27:10|318.74|316.34|318.61|316.21|318.74|316.34|318.61|316.21|0
1649251640000|2022-04-06 13:27:20|318.74|316.34|318.47|316.07|318.87|316.47|318.47|316.07|0
1649251650000|2022-04-06 13:27:30|318.61|316.21|318.47|316.07|318.61|316.21|318.47|316.07|0
1649251660000|2022-04-06 13:27:40|318.61|316.21|318.47|316.07|318.61|316.21|318.47|316.07|0
1649251670000|2022-04-06 13:27:50|318.34|315.94|318.47|316.07|318.47|316.07|318.34|315.94|0
1649251680000|2022-04-06 13:28:00|318.61|316.21|318.87|316.47|318.87|316.47|318.61|316.21|0
1649251690000|2022-04-06 13:28:10|318.74|316.34|318.61|316.21|318.74|316.34|318.61|316.21|0
1649251700000|2022-04-06 13:28:20|318.47|316.07|318.34|315.94|318.47|316.07|318.34|315.94|0
1649251710000|2022-04-06 13:28:30|318.47|316.07|318.47|316.07|318.47|316.07|318.34|315.94|0
1649251720000|2022-04-06 13:28:40|318.6|316.2|318.47|316.07|318.6|316.2|318.47|316.07|0
1649251730000|2022-04-06 13:28:50|318.34|315.94|318.2|315.8|318.34|315.94|318.2|315.8|0
1649251740000|2022-04-06 13:29:00|318.07|315.67|318.07|315.67|318.07|315.67|318.07|315.67|0
1649251750000|2022-04-06 13:29:10|318.2|315.8|318.4|316|318.47|316.07|318.07|315.67|0
1649251760000|2022-04-06 13:29:20|318.34|315.94|318.34|315.94|318.47|316.07|318.34|315.94|0
1649251770000|2022-04-06 13:29:30|318.2|315.8|318.34|315.94|318.34|315.94|318.2|315.8|0
1649251780000|2022-04-06 13:29:40|318.14|315.74|318.2|315.8|318.2|315.8|318.14|315.74|0
1649251790000|2022-04-06 13:29:50|318.27|315.87|318.2|315.8|318.27|315.87|318.07|315.67|0
1649251800000|2022-04-06 13:30:00|317.8|315.4|318.34|315.94|318.34|315.94|317.27|314.87|0
1649251810000|2022-04-06 13:30:10|318.47|316.07|318.6|316.2|318.87|316.47|318.47|316.07|0
1649251820000|2022-04-06 13:30:20|318.74|316.34|320.34|317.94|320.34|317.94|318.74|316.34|0
1649251830000|2022-04-06 13:30:30|320.21|317.81|320.61|318.21|320.61|318.21|320.07|317.67|0
1649251840000|2022-04-06 13:30:40|321.28|318.88|321.14|318.74|321.55|319.15|321.14|318.74|0
1649251850000|2022-04-06 13:30:50|320.88|318.48|320.61|318.21|320.88|318.48|320.34|317.94|0
1649251860000|2022-04-06 13:31:00|321.55|319.15|320.88|318.48|321.55|319.15|320.88|318.48|0
1649251870000|2022-04-06 13:31:10|320.34|317.94|320.61|318.21|320.61|318.21|320.27|317.87|0
1649251880000|2022-04-06 13:31:20|320.88|318.48|320.34|317.94|320.88|318.48|320.34|317.94|0
1649251890000|2022-04-06 13:31:30|320.61|318.21|320.34|317.94|320.61|318.21|320.21|317.81|0
1649251900000|2022-04-06 13:31:40|320.47|318.07|320.21|317.81|320.47|318.07|320.21|317.81|0
1649251910000|2022-04-06 13:31:50|320.47|318.07|319.27|316.87|320.47|318.07|319.27|316.87|0
1649251920000|2022-04-06 13:32:00|318.47|316.07|317.27|314.87|318.47|316.07|317.27|314.87|0
1649251930000|2022-04-06 13:32:10|316.87|314.47|316.74|314.34|317|314.6|316.61|314.21|0
1649251940000|2022-04-06 13:32:20|316.47|314.07|316.34|313.94|316.61|314.21|316.34|313.94|0
1649251950000|2022-04-06 13:32:30|316.47|314.07|316.34|313.94|316.61|314.21|316.34|313.94|0
1649251960000|2022-04-06 13:32:40|316.47|314.07|316.34|313.94|316.47|314.07|316.34|313.94|0
1649251970000|2022-04-06 13:32:50|316.47|314.07|315.68|313.28|316.47|314.07|315.68|313.28|0
1649251980000|2022-04-06 13:33:00|315.81|313.41|315.68|313.28|316.07|313.67|315.54|313.14|0
1649251990000|2022-04-06 13:33:10|315.54|313.14|315.01|312.61|315.54|313.14|314.88|312.48|0
1649252000000|2022-04-06 13:33:20|315.28|312.88|315.68|313.28|315.81|313.41|315.28|312.88|0
1649252010000|2022-04-06 13:33:30|315.81|313.41|316.34|313.94|316.74|314.34|315.81|313.41|0
1649252020000|2022-04-06 13:33:40|315.54|313.14|315.67|313.27|315.81|313.41|315.54|313.14|0
1649252030000|2022-04-06 13:33:50|315.54|313.14|316.07|313.67|316.8|314.4|315.54|313.14|0
1649252040000|2022-04-06 13:34:00|316.21|313.81|316.34|313.94|317|314.6|316.21|313.81|0
1649252050000|2022-04-06 13:34:10|315.94|313.54|316.74|314.34|316.74|314.34|315.94|313.54|0
1649252060000|2022-04-06 13:34:20|316.87|314.47|316.07|313.67|316.87|314.47|316.07|313.67|0
1649252070000|2022-04-06 13:34:30|315.94|313.54|317|314.6|317|314.6|315.94|313.54|0
1649252080000|2022-04-06 13:34:40|316.47|314.07|316.21|313.81|316.47|314.07|316.21|313.81|0
1649252090000|2022-04-06 13:34:50|316.34|313.94|316.67|314.27|317|314.6|316.34|313.94|0
1649252100000|2022-04-06 13:35:00|316.87|314.47|316.4|314|316.87|314.47|316.34|313.94|0
1649252110000|2022-04-06 13:35:10|316.34|313.94|315.67|313.27|316.4|314|315.67|313.27|0
1649252120000|2022-04-06 13:35:20|315.54|313.14|315.28|312.88|315.54|313.14|315.28|312.88|0
1649252130000|2022-04-06 13:35:30|314.88|312.48|314.48|312.08|314.88|312.48|314.35|311.95|0
1649252140000|2022-04-06 13:35:40|314.22|311.82|314.35|311.95|314.35|311.95|314.08|311.68|0
1649252150000|2022-04-06 13:35:50|314.22|311.82|314.22|311.82|314.75|312.35|314.22|311.82|0
1649252160000|2022-04-06 13:36:00|314.08|311.68|314.48|312.08|314.48|312.08|314.08|311.68|0
1649252170000|2022-04-06 13:36:10|314.61|312.21|314.22|311.82|314.61|312.21|314.22|311.82|0
1649252180000|2022-04-06 13:36:20|314.35|311.95|314.61|312.21|314.61|312.21|314.35|311.95|0
1649252190000|2022-04-06 13:36:30|315.41|313.01|315.81|313.41|315.81|313.41|315.01|312.61|0
1649252200000|2022-04-06 13:36:40|315.94|313.54|316.07|313.67|316.07|313.67|315.94|313.54|0
1649252210000|2022-04-06 13:36:50|315.67|313.27|315.14|312.74|315.67|313.27|315.14|312.74|0
1649252220000|2022-04-06 13:37:00|315.41|313.01|315.28|312.88|315.41|313.01|315.28|312.88|0
1649252230000|2022-04-06 13:37:10|315.14|312.74|315.14|312.74|315.14|312.74|315.01|312.61|0
1649252240000|2022-04-06 13:37:20|315.28|312.88|315.41|313.01|315.67|313.27|315.28|312.88|0
1649252250000|2022-04-06 13:37:30|315.28|312.88|315.41|313.01|315.41|313.01|315.01|312.61|0
1649252260000|2022-04-06 13:37:40|315.54|313.14|316.07|313.67|316.07|313.67|315.54|313.14|0
1649252270000|2022-04-06 13:37:50|315.94|313.54|316.07|313.67|316.2|313.8|315.94|313.54|0
1649252280000|2022-04-06 13:38:00|315.94|313.54|315.41|313.01|315.94|313.54|315.41|313.01|0
1649252290000|2022-04-06 13:38:10|315.27|312.87|315.41|313.01|315.41|313.01|315.14|312.74|0
1649252300000|2022-04-06 13:38:20|315.81|313.41|315.67|313.27|316.07|313.67|315.67|313.27|0
1649252310000|2022-04-06 13:38:30|315.27|312.87|314.88|312.48|315.27|312.87|314.88|312.48|0
1649252320000|2022-04-06 13:38:40|314.61|312.21|314.88|312.48|314.88|312.48|314.48|312.08|0
1649252330000|2022-04-06 13:38:50|315.41|313.01|315.27|312.87|315.67|313.27|315.27|312.87|0
1649252340000|2022-04-06 13:39:00|314.88|312.48|315.41|313.01|315.41|313.01|314.88|312.48|0
1649252350000|2022-04-06 13:39:10|315.54|313.14|315.27|312.87|315.67|313.27|315.14|312.74|0
1649252360000|2022-04-06 13:39:20|315.14|312.74|314.74|312.34|315.14|312.74|314.74|312.34|0
1649252370000|2022-04-06 13:39:30|314.61|312.21|314.74|312.34|314.88|312.48|314.61|312.21|0
1649252380000|2022-04-06 13:39:40|315.81|313.41|315.41|313.01|315.81|313.41|315.27|312.87|0
1649252390000|2022-04-06 13:39:50|315.81|313.41|316.2|313.8|316.2|313.8|315.81|313.41|0
1649252400000|2022-04-06 13:40:00|315.94|313.54|314.88|312.48|315.94|313.54|314.88|312.48|0
1649252410000|2022-04-06 13:40:10|314.74|312.34|315.41|313.01|315.41|313.01|314.74|312.34|0
1649252420000|2022-04-06 13:40:20|315.8|313.4|315.94|313.54|316.2|313.8|315.8|313.4|0
1649252430000|2022-04-06 13:40:30|315.8|313.4|315.54|313.14|315.8|313.4|315.54|313.14|0
1649252440000|2022-04-06 13:40:40|315.14|312.74|314.61|312.21|315.14|312.74|314.61|312.21|0
1649252450000|2022-04-06 13:40:50|314.88|312.48|314.88|312.48|314.88|312.48|314.81|312.41|0
1649252460000|2022-04-06 13:41:00|314.74|312.34|313.95|311.55|314.74|312.34|313.82|311.42|0
1649252470000|2022-04-06 13:41:10|314.08|311.68|314.14|311.74|314.14|311.74|314.08|311.68|0
1649252480000|2022-04-06 13:41:20|314.48|312.08|313.95|311.55|314.48|312.08|313.95|311.55|0
1649252490000|2022-04-06 13:41:30|314.21|311.81|313.95|311.55|314.21|311.81|313.95|311.55|0
1649252500000|2022-04-06 13:41:40|313.82|311.42|313.82|311.42|313.95|311.55|313.82|311.42|0
1649252510000|2022-04-06 13:41:50|313.95|311.55|314.08|311.68|314.08|311.68|313.95|311.55|0
1649252520000|2022-04-06 13:42:00|313.95|311.55|314.21|311.81|314.35|311.95|313.95|311.55|0
1649252530000|2022-04-06 13:42:10|314.48|312.08|313.95|311.55|314.61|312.21|313.95|311.55|0
1649252540000|2022-04-06 13:42:20|314.21|311.81|314.48|312.08|314.48|312.08|314.21|311.81|0
1649252550000|2022-04-06 13:42:30|314.35|311.95|314.35|311.95|314.35|311.95|314.08|311.68|0
1649252560000|2022-04-06 13:42:40|314.08|311.68|314.61|312.21|314.61|312.21|314.08|311.68|0
1649252570000|2022-04-06 13:42:50|315.14|312.74|315.14|312.74|315.27|312.87|315.14|312.74|0
1649252580000|2022-04-06 13:43:00|314.88|312.48|313.95|311.55|315.01|312.61|313.95|311.55|0
1649252590000|2022-04-06 13:43:10|314.35|311.95|314.08|311.68|314.35|311.95|314.08|311.68|0
1649252600000|2022-04-06 13:43:20|313.95|311.55|313.95|311.55|314.08|311.68|313.95|311.55|0
1649252610000|2022-04-06 13:43:30|314.08|311.68|314.08|311.68|314.21|311.81|314.08|311.68|0
1649252620000|2022-04-06 13:43:40|313.95|311.55|313.68|311.28|313.95|311.55|313.68|311.28|0
1649252630000|2022-04-06 13:43:50|312.63|310.23|313.61|311.21|313.61|311.21|312.63|310.23|0
1649252640000|2022-04-06 13:44:00|313.29|310.89|312.63|310.23|313.29|310.89|312.63|310.23|0
1649252650000|2022-04-06 13:44:10|312.89|310.49|312.49|310.09|312.89|310.49|312.49|310.09|0
1649252660000|2022-04-06 13:44:20|312.36|309.96|312.36|309.96|312.49|310.09|312.36|309.96|0
1649252670000|2022-04-06 13:44:30|312.63|310.23|312.89|310.49|312.89|310.49|312.63|310.23|0
1649252680000|2022-04-06 13:44:40|312.76|310.36|313|310.12|313|310.36|312.76|310.12|0
1649252690000|2022-04-06 13:44:50|313.13|310.25|312.6|309.72|313.13|310.25|312.6|309.72|0
1649252700000|2022-04-06 13:45:00|313|310.12|311.81|308.93|313|310.12|311.81|308.93|0
1649252710000|2022-04-06 13:45:10|311.55|308.67|311.55|308.67|311.81|308.93|311.55|308.67|0
1649252720000|2022-04-06 13:45:20|311.68|308.8|312.6|309.72|312.6|309.72|311.68|308.8|0
1649252730000|2022-04-06 13:45:30|312.73|309.85|312.73|309.85|312.87|309.99|312.73|309.85|0
1649252740000|2022-04-06 13:45:40|312.87|309.99|312.73|309.85|312.87|309.99|312.47|309.59|0
1649252750000|2022-04-06 13:45:50|312.6|309.72|312.73|309.85|312.73|309.85|312.6|309.72|0
1649252760000|2022-04-06 13:46:00|312.47|309.59|312.21|309.33|312.47|309.59|312.21|309.33|0
1649252770000|2022-04-06 13:46:10|312.07|309.19|311.81|308.93|312.07|309.19|311.81|308.93|0
1649252780000|2022-04-06 13:46:20|311.68|308.8|312.2|309.32|312.34|309.46|311.68|308.8|0
1649252790000|2022-04-06 13:46:30|312.14|309.26|311.94|309.06|312.2|309.32|311.94|309.06|0
1649252800000|2022-04-06 13:46:40|311.81|308.93|312.34|309.46|312.34|309.46|311.81|308.93|0
1649252810000|2022-04-06 13:46:50|312.2|309.32|312.07|309.19|312.2|309.32|311.94|309.06|0
1649252820000|2022-04-06 13:47:00|312|309.12|311.74|308.86|312.07|309.19|311.74|308.86|0
1649252830000|2022-04-06 13:47:10|312.07|309.19|311.94|309.06|312.2|309.32|311.94|309.06|0
1649252840000|2022-04-06 13:47:20|311.81|308.93|312.34|309.46|312.34|309.46|311.81|308.93|0
1649252850000|2022-04-06 13:47:30|312.2|309.32|312.07|309.19|312.2|309.32|311.68|308.8|0
1649252860000|2022-04-06 13:47:40|311.94|309.06|311.94|309.06|311.94|309.06|311.94|309.06|0
1649252870000|2022-04-06 13:47:50|312.2|309.32|312.2|309.32|312.34|309.46|312.2|309.32|0
1649252880000|2022-04-06 13:48:00|311.94|309.06|311.81|308.93|312.2|309.32|311.81|308.93|0
1649252890000|2022-04-06 13:48:10|311.55|308.67|311.68|308.8|311.68|308.8|311.28|308.4|0
1649252900000|2022-04-06 13:48:20|311.94|309.06|312.6|309.72|312.6|309.72|311.94|309.06|0
1649252910000|2022-04-06 13:48:30|312.73|309.85|312.27|309.39|312.73|309.85|312.2|309.32|0
1649252920000|2022-04-06 13:48:40|312.2|309.32|311.94|309.06|312.2|309.32|311.94|309.06|0
1649252930000|2022-04-06 13:48:50|312.2|309.32|311.68|308.8|312.34|309.46|311.68|308.8|0
1649252940000|2022-04-06 13:49:00|311.54|308.66|311.94|309.06|311.94|309.06|311.54|308.66|0
1649252950000|2022-04-06 13:49:10|308.72|305.84|312.23|309.35|312.23|309.35|308.72|305.84|0
1649252960000|2022-04-06 13:49:20|312.49|309.61|313.29|310.41|313.29|310.41|312.49|309.61|0
1649252970000|2022-04-06 13:49:30|312.63|309.75|312.42|309.54|312.63|309.75|312.42|309.54|0
1649252980000|2022-04-06 13:49:40|312.63|309.75|312.23|309.35|312.63|309.75|312.1|309.22|0
1649252990000|2022-04-06 13:49:50|311.9|309.02|312.1|309.22|312.1|309.22|311.9|309.02|0
1649253000000|2022-04-06 13:50:00|311.83|308.95|311.97|309.09|311.97|309.09|311.7|308.82|0
1649253010000|2022-04-06 13:50:10|311.7|308.82|311.83|308.95|311.83|308.95|311.44|308.56|0
1649253020000|2022-04-06 13:50:20|311.57|308.69|312.1|309.22|312.1|309.22|311.5|308.62|0
1649253030000|2022-04-06 13:50:30|311.7|308.82|311.96|309.08|311.96|309.08|311.7|308.82|0
1649253040000|2022-04-06 13:50:40|311.7|308.82|311.57|308.69|311.7|308.82|311.44|308.56|0
1649253050000|2022-04-06 13:50:50|311.44|308.56|311.7|308.82|311.7|308.82|311.44|308.56|0
1649253060000|2022-04-06 13:51:00|311.44|308.56|311.17|308.29|311.44|308.56|311.17|308.29|0
1649253070000|2022-04-06 13:51:10|311.31|308.43|312.1|309.22|312.1|309.22|311.31|308.43|0
1649253080000|2022-04-06 13:51:20|311.96|309.08|312.49|309.61|312.49|309.61|311.96|309.08|0
1649253090000|2022-04-06 13:51:30|312.1|309.22|311.31|308.43|312.1|309.22|311.31|308.43|0
1649253100000|2022-04-06 13:51:40|311.44|308.56|311.17|308.29|311.44|308.56|311.17|308.29|0
1649253110000|2022-04-06 13:51:50|311.04|308.16|311.57|308.69|311.57|308.69|311.04|308.16|0
1649253120000|2022-04-06 13:52:00|311.44|308.56|311.57|308.69|311.7|308.82|311.44|308.56|0
1649253130000|2022-04-06 13:52:10|311.44|308.56|312.49|309.61|312.49|309.61|311.44|308.56|0
1649253140000|2022-04-06 13:52:20|312.62|309.74|312.49|309.61|312.89|310.01|312.49|309.61|0
1649253150000|2022-04-06 13:52:30|312.36|309.48|311.96|309.08|312.36|309.48|311.83|308.95|0
1649253170000|2022-04-06 13:52:50|312.36|309.48|311.96|309.08|312.36|309.48|311.96|309.08|0
1649253180000|2022-04-06 13:53:00|311.57|308.69|311.17|308.29|311.57|308.69|311.17|308.29|0
1649253190000|2022-04-06 13:53:10|311.04|308.16|311.57|308.69|311.57|308.69|311.04|308.16|0
1649253200000|2022-04-06 13:53:20|311.7|308.82|311.96|309.08|311.96|309.08|311.7|308.82|0
1649253210000|2022-04-06 13:53:30|312.23|309.35|312.23|309.35|312.36|309.48|312.23|309.35|0
1649253220000|2022-04-06 13:53:40|312.62|309.74|311.83|308.95|312.62|309.74|311.83|308.95|0
1649253230000|2022-04-06 13:53:50|311.57|308.69|312.49|309.61|312.49|309.61|311.57|308.69|0
1649253240000|2022-04-06 13:54:00|312.23|309.35|312.49|309.61|312.49|309.61|312.23|309.35|0
1649253250000|2022-04-06 13:54:10|312.23|309.35|312.36|309.48|312.49|309.61|312.23|309.35|0
1649253260000|2022-04-06 13:54:20|312.62|309.74|312.75|309.87|312.89|310.01|312.62|309.74|0
1649253270000|2022-04-06 13:54:30|312.49|309.61|312.62|309.74|312.75|309.87|312.49|309.61|0
1649253280000|2022-04-06 13:54:40|312.36|309.48|312.36|309.48|312.36|309.48|312.36|309.48|0
1649253290000|2022-04-06 13:54:50|312.62|309.74|312.36|309.48|312.75|309.87|312.36|309.48|0
1649253300000|2022-04-06 13:55:00|311.7|308.82|311.04|308.16|311.83|308.95|311.04|308.16|0
1649253310000|2022-04-06 13:55:10|311.44|308.56|311.96|309.08|311.96|309.08|311.44|308.56|0
1649253320000|2022-04-06 13:55:20|312.09|309.21|313.15|310.27|313.15|310.27|312.09|309.21|0
1649253330000|2022-04-06 13:55:30|313.28|310.4|312.89|310.01|313.55|310.67|312.89|310.01|0
1649253340000|2022-04-06 13:55:40|312.82|309.94|313.02|310.14|313.02|310.14|312.36|309.48|0
1649253350000|2022-04-06 13:55:50|312.89|310.01|313.02|310.14|313.02|310.14|312.89|310.01|0
1649253360000|2022-04-06 13:56:00|313.15|310.27|312.89|310.01|313.15|310.27|312.75|309.87|0
1649253370000|2022-04-06 13:56:10|312.75|309.87|312.49|309.61|312.75|309.87|312.49|309.61|0
1649253380000|2022-04-06 13:56:20|312.62|309.74|312.89|310.01|312.89|310.01|312.62|309.74|0
1649253390000|2022-04-06 13:56:30|312.75|309.87|312.49|309.61|312.89|310.01|312.49|309.61|0
1649253400000|2022-04-06 13:56:40|312.62|309.74|312.89|310.01|312.89|310.01|312.49|309.61|0
1649253410000|2022-04-06 13:56:50|313.15|310.27|312.75|309.87|313.15|310.27|312.75|309.87|0
1649253420000|2022-04-06 13:57:00|313.21|310.33|313.21|310.33|313.28|310.4|313.15|310.27|0
1649253430000|2022-04-06 13:57:10|313.15|310.27|313.15|310.27|313.41|310.53|313.15|310.27|0
1649253440000|2022-04-06 13:57:20|313.02|310.14|312.89|310.01|313.02|310.14|312.89|310.01|0
1649253450000|2022-04-06 13:57:30|313.02|310.14|313.55|310.67|313.55|310.67|312.89|310.01|0
1649253460000|2022-04-06 13:57:40|313.41|310.53|313.55|310.67|313.55|310.67|313.28|310.4|0
1649253470000|2022-04-06 13:57:50|313.28|310.4|313.15|310.27|313.28|310.4|312.89|310.01|0
1649253480000|2022-04-06 13:58:00|313.02|310.14|313.02|310.14|313.02|310.14|312.89|310.01|0
1649253490000|2022-04-06 13:58:10|313.15|310.27|312.89|310.01|313.15|310.27|312.75|309.87|0
1649253500000|2022-04-06 13:58:20|313.28|310.4|313.02|310.14|313.28|310.4|312.89|310.01|0
1649253510000|2022-04-06 13:58:30|312.75|309.87|312.62|309.74|313.02|310.14|312.62|309.74|0
1649253520000|2022-04-06 13:58:40|312.75|309.87|312.09|309.21|312.75|309.87|312.09|309.21|0
1649253530000|2022-04-06 13:58:50|312.23|309.35|312.62|309.74|312.62|309.74|312.23|309.35|0
1649253540000|2022-04-06 13:59:00|312.36|309.48|312.63|309.75|312.9|310.02|312.36|309.48|0
1649253550000|2022-04-06 13:59:10|312.9|310.02|313.77|310.89|313.77|310.89|312.9|310.02|0
1649253560000|2022-04-06 13:59:20|313.51|310.63|315|312.12|315.13|312.25|313.51|310.63|0
1649253570000|2022-04-06 13:59:30|315.39|312.51|314.82|311.94|315.39|312.51|314.82|311.94|0
1649253580000|2022-04-06 13:59:40|314.56|311.68|314.69|311.81|314.69|311.81|314.43|311.55|0
1649253590000|2022-04-06 13:59:50|314.56|311.68|314.29|311.41|314.56|311.68|314.29|311.41|0
1649253600000|2022-04-06 14:00:00|314.43|311.55|314.16|311.28|314.43|311.55|314.03|311.15|0
1649253610000|2022-04-06 14:00:10|314.82|311.94|314.56|311.68|315.09|312.21|314.56|311.68|0
1649253620000|2022-04-06 14:00:20|314.29|311.41|314.03|311.15|314.29|311.41|314.03|311.15|0
1649253630000|2022-04-06 14:00:30|313.9|311.02|313.63|310.75|313.9|311.02|313.63|310.75|0
1649253640000|2022-04-06 14:00:40|313.77|310.89|313.63|310.75|313.77|310.89|313.63|310.75|0
1649253650000|2022-04-06 14:00:50|313.77|310.89|313.9|311.02|313.9|311.02|313.77|310.89|0
1649253660000|2022-04-06 14:01:00|313.77|310.89|313.63|310.75|313.83|310.95|313.63|310.75|0
1649253670000|2022-04-06 14:01:10|313.11|310.23|312.45|309.57|313.11|310.23|312.45|309.57|0
1649253680000|2022-04-06 14:01:20|312.58|309.7|312.71|309.83|312.98|310.1|312.58|309.7|0
1649253690000|2022-04-06 14:01:30|312.45|309.57|312.32|309.44|312.45|309.57|312.32|309.44|0
1649253700000|2022-04-06 14:01:40|312.06|309.18|311.79|308.91|312.06|309.18|311.79|308.91|0
1649253710000|2022-04-06 14:01:50|311.93|309.05|311.79|308.91|311.93|309.05|311.79|308.91|0
1649253720000|2022-04-06 14:02:00|311.93|309.05|311.4|308.52|311.93|309.05|311.4|308.52|0
1649253730000|2022-04-06 14:02:10|311.66|308.78|311.53|308.65|311.66|308.78|311.53|308.65|0
1649253740000|2022-04-06 14:02:20|311.4|308.52|311.4|308.52|311.4|308.52|311.4|308.52|0
1649253750000|2022-04-06 14:02:30|311.01|308.13|311.01|308.13|311.01|308.13|311.01|308.13|0
1649253760000|2022-04-06 14:02:40|311.4|308.52|311.93|309.05|311.93|309.05|311.4|308.52|0
1649253770000|2022-04-06 14:02:50|312.06|309.18|311.92|309.04|312.06|309.18|311.92|309.04|0
1649253780000|2022-04-06 14:03:00|312.32|309.44|312.06|309.18|312.71|309.83|312.06|309.18|0
1649253790000|2022-04-06 14:03:10|312.19|309.31|311.92|309.04|312.19|309.31|311.92|309.04|0
1649253800000|2022-04-06 14:03:20|311.79|308.91|311.92|309.04|312.06|309.18|311.79|308.91|0
1649253810000|2022-04-06 14:03:30|311.79|308.91|312.19|309.31|312.19|309.31|311.66|308.78|0
1649253820000|2022-04-06 14:03:40|312.06|309.18|311.66|308.78|312.06|309.18|311.66|308.78|0
1649253830000|2022-04-06 14:03:50|311.79|308.91|311.92|309.04|311.92|309.04|311.66|308.78|0
1649253840000|2022-04-06 14:04:00|311.79|308.91|311.01|308.13|311.79|308.91|311.01|308.13|0
1649253850000|2022-04-06 14:04:10|311.92|309.04|311.66|308.78|311.92|309.04|311.66|308.78|0
1649253860000|2022-04-06 14:04:20|311.53|308.65|311.53|308.65|311.92|309.04|311.53|308.65|0
1649253870000|2022-04-06 14:04:30|311.4|308.52|311.4|308.52|311.53|308.65|311.4|308.52|0
1649253880000|2022-04-06 14:04:40|311.66|308.78|311.01|308.13|311.66|308.78|311.01|308.13|0
1649253890000|2022-04-06 14:04:50|311.14|308.26|310.88|308|311.14|308.26|310.74|307.86|0
1649253900000|2022-04-06 14:05:00|310.68|307.8|310.87|307.99|310.87|307.99|310.68|307.8|0
1649253910000|2022-04-06 14:05:10|311.01|308.13|311.14|308.26|311.14|308.26|310.74|307.86|0
1649253920000|2022-04-06 14:05:20|311.01|308.13|311.14|308.26|311.27|308.39|311.01|308.13|0
1649253930000|2022-04-06 14:05:30|311.4|308.52|311.14|308.26|311.4|308.52|311.14|308.26|0
1649253940000|2022-04-06 14:05:40|311.53|308.65|311.53|308.65|311.53|308.65|311.53|308.65|0
1649253950000|2022-04-06 14:05:50|311.66|308.78|311.4|308.52|311.66|308.78|311.4|308.52|0
1649253960000|2022-04-06 14:06:00|311.27|308.39|313.5|310.62|313.5|310.62|311.27|308.39|0
1649253970000|2022-04-06 14:06:10|313.63|310.75|313.76|310.88|313.76|310.88|313.63|310.75|0
1649253980000|2022-04-06 14:06:20|313.63|310.75|313.5|310.62|313.63|310.75|313.5|310.62|0
1649253990000|2022-04-06 14:06:30|313.37|310.49|313.63|310.75|313.63|310.75|313.24|310.36|0
1649254000000|2022-04-06 14:06:40|313.5|310.62|313.5|310.62|313.63|310.75|313.5|310.62|0
1649254010000|2022-04-06 14:06:50|313.69|310.81|313.89|311.01|313.89|311.01|313.69|310.81|0
1649254020000|2022-04-06 14:07:00|313.63|310.75|313.37|310.49|313.63|310.75|313.37|310.49|0
1649254030000|2022-04-06 14:07:10|313.1|310.22|313.5|310.62|313.5|310.62|313.1|310.22|0
1649254040000|2022-04-06 14:07:20|313.89|311.01|313.5|310.62|313.89|311.01|313.5|310.62|0
1649254050000|2022-04-06 14:07:30|313.89|311.01|313.56|310.68|313.89|311.01|313.5|310.62|0
1649254060000|2022-04-06 14:07:40|313.63|310.75|313.37|310.49|313.76|310.88|313.37|310.49|0
1649254070000|2022-04-06 14:07:50|313.5|310.62|313.17|310.29|313.5|310.62|313.17|310.29|0
1649254080000|2022-04-06 14:08:00|313.1|310.22|312.32|309.44|313.1|310.22|312.32|309.44|0
1649254090000|2022-04-06 14:08:10|312.06|309.18|311.93|309.05|312.06|309.18|311.93|309.05|0
1649254100000|2022-04-06 14:08:20|312.06|309.18|312.25|309.37|312.58|309.7|312.06|309.18|0
1649254110000|2022-04-06 14:08:30|312.06|309.18|312.06|309.18|312.06|309.18|311.93|309.05|0
1649254120000|2022-04-06 14:08:40|312.25|309.37|312.58|309.7|312.58|309.7|312.06|309.18|0
1649254130000|2022-04-06 14:08:50|312.32|309.44|312.45|309.57|312.45|309.57|312.32|309.44|0
1649254140000|2022-04-06 14:09:00|312.58|309.7|312.84|309.96|312.84|309.96|312.58|309.7|0
1649254150000|2022-04-06 14:09:10|312.97|310.09|312.84|309.96|312.97|310.09|312.84|309.96|0
1649254160000|2022-04-06 14:09:20|312.45|309.57|312.84|309.96|312.84|309.96|312.45|309.57|0
1649254170000|2022-04-06 14:09:30|312.58|309.7|312.58|309.7|312.58|309.7|312.45|309.57|0
1649254180000|2022-04-06 14:09:40|312.45|309.57|312.19|309.31|312.45|309.57|312.19|309.31|0
1649254190000|2022-04-06 14:09:50|312.06|309.18|312.06|309.18|312.19|309.31|312.06|309.18|0
1649254200000|2022-04-06 14:10:00|311.92|309.04|311.4|308.52|311.92|309.04|311.4|308.52|0
1649254210000|2022-04-06 14:10:10|311.27|308.39|310.88|308|311.4|308.52|310.88|308|0
1649254220000|2022-04-06 14:10:20|310.75|307.87|311.27|308.39|311.27|308.39|310.75|307.87|0
1649254230000|2022-04-06 14:10:30|311.01|308.13|311.66|308.78|311.66|308.78|311.01|308.13|0
1649254240000|2022-04-06 14:10:40|311.79|308.91|312.32|309.44|312.32|309.44|311.79|308.91|0
1649254250000|2022-04-06 14:10:50|312.84|309.96|313.37|310.49|313.37|310.49|312.84|309.96|0
1649254260000|2022-04-06 14:11:00|313.5|310.62|313.63|310.75|313.63|310.75|313.37|310.49|0
1649254270000|2022-04-06 14:11:10|313.89|311.01|313.23|310.35|313.89|311.01|313.23|310.35|0
1649254280000|2022-04-06 14:11:20|313.36|310.48|313.36|310.48|313.36|310.48|312.97|310.09|0
1649254290000|2022-04-06 14:11:30|313.3|310.42|313.5|310.62|313.5|310.62|313.1|310.22|0
1649254300000|2022-04-06 14:11:40|313.36|310.48|312.97|310.09|313.36|310.48|312.97|310.09|0
1649254310000|2022-04-06 14:11:50|312.84|309.96|312.45|309.57|312.84|309.96|312.45|309.57|0
1649254320000|2022-04-06 14:12:00|312.32|309.44|312.05|309.17|312.32|309.44|312.05|309.17|0
1649254330000|2022-04-06 14:12:10|311.53|308.65|311.92|309.04|311.92|309.04|311.53|308.65|0
1649254340000|2022-04-06 14:12:20|312.05|309.17|312.05|309.17|312.19|309.31|312.05|309.17|0
1649254350000|2022-04-06 14:12:30|312.19|309.31|312.05|309.17|312.19|309.31|311.79|308.91|0
1649254360000|2022-04-06 14:12:40|311.92|309.04|311.79|308.91|311.92|309.04|311.66|308.78|0
1649254370000|2022-04-06 14:12:50|312.05|309.17|312.05|309.17|312.05|309.17|311.92|309.04|0
1649254380000|2022-04-06 14:13:00|312.19|309.31|311.86|308.98|312.19|309.31|311.86|308.98|0
1649254390000|2022-04-06 14:13:10|312.05|309.17|311.66|308.78|312.05|309.17|311.66|308.78|0
1649254400000|2022-04-06 14:13:20|311.53|308.65|312.1|309.22|312.71|309.83|311.53|308.65|0
1649254410000|2022-04-06 14:13:30|311.97|309.09|311.83|308.95|312.1|309.22|311.83|308.95|0
1649254420000|2022-04-06 14:13:40|312.1|309.22|312.23|309.35|312.23|309.35|312.1|309.22|0
1649254430000|2022-04-06 14:13:50|312.1|309.22|312.36|309.48|312.36|309.48|311.83|308.95|0
1649254440000|2022-04-06 14:14:00|312.1|309.22|312.62|309.74|312.62|309.74|312.1|309.22|0
1649254450000|2022-04-06 14:14:10|312.29|309.41|312.75|309.87|312.75|309.87|312.29|309.41|0
1649254460000|2022-04-06 14:14:20|312.88|310|312.49|309.61|312.88|310|312.49|309.61|0
1649254470000|2022-04-06 14:14:30|312.62|309.74|312.62|309.74|312.88|310|312.62|309.74|0
1649254480000|2022-04-06 14:14:40|312.49|309.61|312.49|309.61|312.49|309.61|312.36|309.48|0
1649254490000|2022-04-06 14:14:50|312.62|309.74|312.88|310|312.88|310|312.62|309.74|0
1649254500000|2022-04-06 14:15:00|312.49|309.61|313.14|310.26|313.14|310.26|312.49|309.61|0
1649254510000|2022-04-06 14:15:10|313.01|310.13|313.54|310.66|313.54|310.66|313.01|310.13|0
1649254520000|2022-04-06 14:15:20|313.67|310.79|313.67|310.79|313.8|310.92|313.67|310.79|0
1649254530000|2022-04-06 14:15:30|313.8|310.92|314.2|311.32|314.2|311.32|313.8|310.92|0
1649254540000|2022-04-06 14:15:40|314.46|311.58|314.33|311.45|314.46|311.58|314.33|311.45|0
1649254550000|2022-04-06 14:15:50|314.46|311.58|314.33|311.45|314.46|311.58|314.33|311.45|0
1649254560000|2022-04-06 14:16:00|314.19|311.31|314.98|312.1|314.98|312.1|314.19|311.31|0
1649254570000|2022-04-06 14:16:10|315.12|312.24|316.04|313.16|316.04|313.16|315.12|312.24|0
1649254580000|2022-04-06 14:16:20|315.77|312.89|315.51|312.63|315.77|312.89|315.51|312.63|0
1649254590000|2022-04-06 14:16:30|315.77|312.89|315.38|312.5|315.77|312.89|315.38|312.5|0
1649254600000|2022-04-06 14:16:40|315.25|312.37|315.38|312.5|315.38|312.5|315.12|312.24|0
1649254610000|2022-04-06 14:16:50|315.25|312.37|315.51|312.63|315.51|312.63|315.18|312.3|0
1649254620000|2022-04-06 14:17:00|315.31|312.43|315.64|312.76|315.77|312.89|315.25|312.37|0
1649254630000|2022-04-06 14:17:10|315.77|312.89|315.77|312.89|315.91|313.03|315.77|312.89|0
1649254640000|2022-04-06 14:17:20|315.91|313.03|316.17|313.29|316.17|313.29|315.91|313.03|0
1649254650000|2022-04-06 14:17:30|316.04|313.16|315.77|312.89|316.17|313.29|315.77|312.89|0
1649254660000|2022-04-06 14:17:40|315.38|312.5|315.12|312.24|315.38|312.5|314.98|312.1|0
1649254670000|2022-04-06 14:17:50|315.64|312.76|316.17|313.29|316.17|313.29|315.64|312.76|0
1649254680000|2022-04-06 14:18:00|315.64|312.76|315.91|313.03|315.91|313.03|315.64|312.76|0
1649254690000|2022-04-06 14:18:10|316.04|313.16|315.91|313.03|316.04|313.16|315.84|312.96|0
1649254700000|2022-04-06 14:18:20|316.17|313.29|315.64|312.76|316.17|313.29|315.64|312.76|0
1649254710000|2022-04-06 14:18:30|315.77|312.89|316.17|313.29|316.17|313.29|315.77|312.89|0
1649254720000|2022-04-06 14:18:40|316.43|313.55|316.43|313.55|316.57|313.69|316.43|313.55|0
1649254730000|2022-04-06 14:18:50|316.57|313.69|316.57|313.69|316.57|313.69|316.57|313.69|0
1649254740000|2022-04-06 14:19:00|316.3|313.42|315.91|313.03|316.36|313.48|315.91|313.03|0
1649254750000|2022-04-06 14:19:10|315.77|312.89|315.91|313.03|316.04|313.16|315.77|312.89|0
1649254760000|2022-04-06 14:19:20|316.04|313.16|316.17|313.29|316.17|313.29|315.91|313.03|0
1649254770000|2022-04-06 14:19:30|316.3|313.42|315.91|313.03|316.3|313.42|315.91|313.03|0
1649254780000|2022-04-06 14:19:40|315.64|312.76|315.77|312.89|315.77|312.89|315.51|312.63|0
1649254790000|2022-04-06 14:19:50|315.91|313.03|315.77|312.89|315.91|313.03|315.77|312.89|0
1649254800000|2022-04-06 14:20:00|315.51|312.63|315.51|312.63|315.51|312.63|315.38|312.5|0
1649254810000|2022-04-06 14:20:10|315.38|312.5|315.11|312.23|315.51|312.63|315.11|312.23|0
1649254820000|2022-04-06 14:20:20|315.18|312.3|315.25|312.37|315.25|312.37|315.11|312.23|0
1649254830000|2022-04-06 14:20:30|314.98|312.1|315.38|312.5|315.38|312.5|314.98|312.1|0
1649254840000|2022-04-06 14:20:40|315.25|312.37|315.9|313.02|315.9|313.02|315.25|312.37|0
1649254850000|2022-04-06 14:20:50|316.04|313.16|316.17|313.29|316.17|313.29|316.04|313.16|0
1649254860000|2022-04-06 14:21:00|316.43|313.55|316.43|313.55|316.43|313.55|316.36|313.48|0
1649254870000|2022-04-06 14:21:10|315.77|312.89|315.25|312.37|315.77|312.89|315.25|312.37|0
1649254880000|2022-04-06 14:21:20|315.11|312.23|314.85|311.97|315.11|312.23|314.85|311.97|0
1649254890000|2022-04-06 14:21:30|314.72|311.84|314.72|311.84|314.72|311.84|314.72|311.84|0
1649254900000|2022-04-06 14:21:40|314.59|311.71|314.72|311.84|314.72|311.84|314.46|311.58|0
1649254910000|2022-04-06 14:21:50|314.85|311.97|315.31|312.43|315.38|312.5|314.85|311.97|0
1649254920000|2022-04-06 14:22:00|315.11|312.23|315.11|312.23|315.38|312.5|315.11|312.23|0
1649254930000|2022-04-06 14:22:10|315.25|312.37|315.38|312.5|315.38|312.5|315.25|312.37|0
1649254940000|2022-04-06 14:22:20|316.04|313.16|315.77|312.89|316.04|313.16|315.77|312.89|0
1649254950000|2022-04-06 14:22:30|315.64|312.76|316.04|313.16|316.04|313.16|315.51|312.63|0
1649254960000|2022-04-06 14:22:40|315.9|313.02|315.9|313.02|315.9|313.02|315.77|312.89|0
1649254970000|2022-04-06 14:22:50|315.77|312.89|316.04|313.16|316.04|313.16|315.7|312.82|0
1649254980000|2022-04-06 14:23:00|315.51|312.63|315.51|312.63|316.04|313.16|315.51|312.63|0
1649254990000|2022-04-06 14:23:10|315.38|312.5|315.38|312.5|315.38|312.5|315.24|312.36|0
1649255000000|2022-04-06 14:23:20|315.77|312.89|316.04|313.16|316.04|313.16|315.64|312.76|0
1649255010000|2022-04-06 14:23:30|315.9|313.02|316.04|313.16|316.1|313.22|315.9|313.02|0
1649255020000|2022-04-06 14:23:40|316.17|313.29|316.3|313.42|316.3|313.42|316.17|313.29|0
1649255030000|2022-04-06 14:23:50|316.43|313.55|316.7|313.82|316.7|313.82|316.43|313.55|0
1649255040000|2022-04-06 14:24:00|316.3|313.42|316.56|313.68|316.56|313.68|316.3|313.42|0
1649255050000|2022-04-06 14:24:10|316.7|313.82|316.3|313.42|316.7|313.82|316.3|313.42|0
1649255060000|2022-04-06 14:24:20|316.17|313.29|316.04|313.16|316.17|313.29|316.04|313.16|0
1649255070000|2022-04-06 14:24:30|316.17|313.29|315.9|313.02|316.17|313.29|315.9|313.02|0
1649255080000|2022-04-06 14:24:40|315.77|312.89|315.64|312.76|315.77|312.89|315.64|312.76|0
1649255090000|2022-04-06 14:24:50|315.77|312.89|316.03|313.15|316.03|313.15|315.77|312.89|0
1649255100000|2022-04-06 14:25:00|315.64|312.76|316.17|313.29|316.17|313.29|315.64|312.76|0
1649255110000|2022-04-06 14:25:10|315.9|313.02|315.38|312.5|315.9|313.02|315.38|312.5|0
1649255120000|2022-04-06 14:25:20|315.31|312.43|315.24|312.36|315.51|312.63|315.24|312.36|0
1649255130000|2022-04-06 14:25:30|314.98|312.1|314.85|311.97|315.11|312.23|314.85|311.97|0
1649255140000|2022-04-06 14:25:40|314.78|311.9|314.85|311.97|314.85|311.97|314.78|311.9|0
1649255150000|2022-04-06 14:25:50|314.98|312.1|314.98|312.1|314.98|312.1|314.85|311.97|0
1649255160000|2022-04-06 14:26:00|314.91|312.03|314.72|311.84|314.91|312.03|314.59|311.71|0
1649255170000|2022-04-06 14:26:10|314.85|311.97|314.98|312.1|315.24|312.36|314.85|311.97|0
1649255180000|2022-04-06 14:26:20|315.24|312.36|314.85|311.97|315.24|312.36|314.85|311.97|0
1649255190000|2022-04-06 14:26:30|314.72|311.84|314.45|311.57|314.72|311.84|314.45|311.57|0
1649255200000|2022-04-06 14:26:40|314.58|311.7|314.72|311.84|314.72|311.84|314.58|311.7|0
1649255210000|2022-04-06 14:26:50|314.85|311.97|314.85|311.97|314.85|311.97|314.72|311.84|0
1649255220000|2022-04-06 14:27:00|314.58|311.7|314.85|311.97|314.85|311.97|314.58|311.7|0
1649255230000|2022-04-06 14:27:10|315.24|312.36|315.51|312.63|315.64|312.76|315.24|312.36|0
1649255240000|2022-04-06 14:27:20|315.37|312.49|314.72|311.84|315.37|312.49|314.72|311.84|0
1649255250000|2022-04-06 14:27:30|314.58|311.7|314.45|311.57|314.72|311.84|314.45|311.57|0
1649255260000|2022-04-06 14:27:40|314.58|311.7|314.32|311.44|314.58|311.7|314.19|311.31|0
1649255270000|2022-04-06 14:27:50|314.45|311.57|314.19|311.31|314.45|311.57|314.19|311.31|0
1649255280000|2022-04-06 14:28:00|313.8|310.92|313.27|310.39|313.8|310.92|313.27|310.39|0
1649255290000|2022-04-06 14:28:10|313.01|310.13|312.88|310|313.14|310.26|312.88|310|0
1649255300000|2022-04-06 14:28:20|313.4|310.52|313.01|310.13|313.4|310.52|313.01|310.13|0
1649255310000|2022-04-06 14:28:30|312.88|310|313.14|310.26|313.14|310.26|312.88|310|0
1649255320000|2022-04-06 14:28:40|313.4|310.52|313.14|310.26|313.4|310.52|313.14|310.26|0
1649255330000|2022-04-06 14:28:50|312.88|310|313.01|310.13|313.01|310.13|312.74|309.86|0
1649255340000|2022-04-06 14:29:00|312.88|310|313.01|310.13|313.01|310.13|312.74|309.86|0
1649255350000|2022-04-06 14:29:10|312.88|310|312.74|309.86|312.88|310|312.61|309.73|0
1649255360000|2022-04-06 14:29:20|313.01|310.13|313.27|310.39|313.27|310.39|312.88|310|0
1649255370000|2022-04-06 14:29:30|313.14|310.26|313.01|310.13|313.14|310.26|313.01|310.13|0
1649255380000|2022-04-06 14:29:40|312.88|310|313.01|310.13|313.01|310.13|312.74|309.86|0
1649255390000|2022-04-06 14:29:50|312.88|310|312.48|309.6|312.88|310|312.48|309.6|0
1649255400000|2022-04-06 14:30:00|312.74|309.86|312.48|309.6|312.74|309.86|312.35|309.47|0
1649255410000|2022-04-06 14:30:10|312.35|309.47|312.61|309.73|312.61|309.73|312.35|309.47|0
1649255420000|2022-04-06 14:30:20|312.74|309.86|312.48|309.6|312.74|309.86|312.48|309.6|0
1649255430000|2022-04-06 14:30:30|312.61|309.73|312.88|310|313.14|310.26|312.61|309.73|0
1649255440000|2022-04-06 14:30:40|313.01|310.13|312.88|310|313.01|310.13|312.88|310|0
1649255450000|2022-04-06 14:30:50|312.74|309.86|313.14|310.26|313.27|310.39|312.74|309.86|0
1649255460000|2022-04-06 14:31:00|313.01|310.13|313.66|310.78|313.66|310.78|313.01|310.13|0
1649255470000|2022-04-06 14:31:10|313.4|310.52|313.66|310.78|313.66|310.78|313.4|310.52|0
1649255480000|2022-04-06 14:31:20|313.79|310.91|313.4|310.52|313.79|310.91|313.4|310.52|0
1649255490000|2022-04-06 14:31:30|313.14|310.26|313.27|310.39|313.27|310.39|313.01|310.13|0
1649255500000|2022-04-06 14:31:40|313.4|310.52|313.79|310.91|313.79|310.91|313.4|310.52|0
1649255510000|2022-04-06 14:31:50|314.06|311.18|313.27|310.39|314.06|311.18|313.27|310.39|0
1649255520000|2022-04-06 14:32:00|313.14|310.26|312.61|309.73|313.14|310.26|312.61|309.73|0
1649255530000|2022-04-06 14:32:10|312.48|309.6|312.22|309.34|312.48|309.6|312.22|309.34|0
1649255540000|2022-04-06 14:32:20|312.09|309.21|312.09|309.21|312.35|309.47|312.09|309.21|0
1649255550000|2022-04-06 14:32:30|311.96|309.08|312.22|309.34|312.22|309.34|311.96|309.08|0
1649255560000|2022-04-06 14:32:40|312.09|309.21|312.35|309.47|312.35|309.47|312.09|309.21|0
1649255570000|2022-04-06 14:32:50|312.22|309.34|312.61|309.73|312.61|309.73|312.09|309.21|0
1649255580000|2022-04-06 14:33:00|312.41|309.53|312.22|309.34|312.41|309.53|312.22|309.34|0
1649255590000|2022-04-06 14:33:10|312.09|309.21|311.96|309.08|312.09|309.21|311.76|308.88|0
1649255600000|2022-04-06 14:33:20|311.83|308.95|311.96|309.08|311.96|309.08|311.83|308.95|0
1649255610000|2022-04-06 14:33:30|312.09|309.21|311.83|308.95|312.09|309.21|311.69|308.81|0
1649255620000|2022-04-06 14:33:40|311.69|308.81|311.83|308.95|311.96|309.08|311.69|308.81|0
1649255630000|2022-04-06 14:33:50|312.09|309.21|311.96|309.08|312.09|309.21|311.96|309.08|0
1649255640000|2022-04-06 14:34:00|311.69|308.81|311.43|308.55|311.69|308.81|311.43|308.55|0
1649255650000|2022-04-06 14:34:10|311.3|308.42|311.43|308.55|311.56|308.68|311.3|308.42|0
1649255660000|2022-04-06 14:34:20|311.56|308.68|311.43|308.55|311.56|308.68|311.3|308.42|0
1649255670000|2022-04-06 14:34:30|311.56|308.68|311.43|308.55|311.56|308.68|311.3|308.42|0
1649255680000|2022-04-06 14:34:40|311.3|308.42|312.61|309.73|312.61|309.73|311.3|308.42|0
1649255690000|2022-04-06 14:34:50|312.48|309.6|312.61|309.73|312.61|309.73|312.09|309.21|0
1649255700000|2022-04-06 14:35:00|313.14|310.26|315.04|312.16|315.04|312.16|313.14|310.26|0
1649255710000|2022-04-06 14:35:10|314.58|311.7|314.45|311.57|314.58|311.7|314.19|311.31|0
1649255720000|2022-04-06 14:35:20|314.84|311.96|314.71|311.83|314.84|311.96|314.71|311.83|0
1649255730000|2022-04-06 14:35:30|314.45|311.57|313.59|310.71|314.45|311.57|313.59|310.71|0
1649255740000|2022-04-06 14:35:40|313.66|310.78|314.32|311.44|314.32|311.44|313.66|310.78|0
1649255750000|2022-04-06 14:35:50|314.45|311.57|314.45|311.57|314.45|311.57|314.45|311.57|0
1649255760000|2022-04-06 14:36:00|314.32|311.44|314.05|311.17|314.58|311.7|314.05|311.17|0
1649255770000|2022-04-06 14:36:10|314.25|311.37|314.58|311.7|314.58|311.7|314.12|311.24|0
1649255780000|2022-04-06 14:36:20|314.45|311.57|313.79|310.91|314.45|311.57|313.79|310.91|0
1649255790000|2022-04-06 14:36:30|313|310.12|312.8|309.92|313|310.12|312.8|309.92|0
1649255800000|2022-04-06 14:36:40|312.74|309.86|313.27|310.39|313.27|310.39|312.74|309.86|0
1649255810000|2022-04-06 14:36:50|313.4|310.52|313.53|310.65|313.53|310.65|313.27|310.39|0
1649255820000|2022-04-06 14:37:00|313.13|310.25|313.13|310.25|313.13|310.25|313.07|310.19|0
1649255830000|2022-04-06 14:37:10|313.4|310.52|313.4|310.52|313.4|310.52|313.4|310.52|0
1649255840000|2022-04-06 14:37:20|313.13|310.25|312.74|309.86|313.13|310.25|312.61|309.73|0
1649255850000|2022-04-06 14:37:30|312.87|309.99|313.4|310.52|313.4|310.52|312.87|309.99|0
1649255860000|2022-04-06 14:37:40|313.27|310.39|313|310.12|313.4|310.52|313|310.12|0
1649255870000|2022-04-06 14:37:50|313.46|310.58|313.53|310.65|313.79|310.91|313.46|310.58|0
1649255880000|2022-04-06 14:38:00|313.79|310.91|313.92|311.04|314.05|311.17|313.79|310.91|0
1649255890000|2022-04-06 14:38:10|314.05|311.17|314.32|311.44|314.32|311.44|313.79|310.91|0
1649255900000|2022-04-06 14:38:20|314.19|311.31|313.66|310.78|314.19|311.31|313.66|310.78|0
1649255910000|2022-04-06 14:38:30|313.59|310.71|313.27|310.39|313.59|310.71|313.13|310.25|0
1649255920000|2022-04-06 14:38:40|313.53|310.65|313.66|310.78|313.79|310.91|313.53|310.65|0
1649255930000|2022-04-06 14:38:50|313.79|310.91|314.45|311.57|314.58|311.7|313.79|310.91|0
1649255940000|2022-04-06 14:39:00|314.58|311.7|314.97|312.09|314.97|312.09|314.58|311.7|0
1649255950000|2022-04-06 14:39:10|315.04|312.16|314.97|312.09|315.11|312.23|314.97|312.09|0
1649255960000|2022-04-06 14:39:20|315.11|312.23|314.97|312.09|315.11|312.23|314.84|311.96|0
1649255970000|2022-04-06 14:39:30|314.77|311.89|315.11|312.23|315.11|312.23|314.77|311.89|0
1649255980000|2022-04-06 14:39:40|315.24|312.36|314.84|311.96|315.24|312.36|314.84|311.96|0
1649255990000|2022-04-06 14:39:50|314.58|311.7|315.24|312.36|315.24|312.36|314.45|311.57|0
1649256000000|2022-04-06 14:40:00|314.84|311.96|314.05|311.17|314.84|311.96|313.92|311.04|0
1649256010000|2022-04-06 14:40:10|313.85|310.97|313.66|310.78|314.05|311.17|313.66|310.78|0
1649256020000|2022-04-06 14:40:20|313.79|310.91|313.79|310.91|313.79|310.91|313.53|310.65|0
1649256030000|2022-04-06 14:40:30|313.92|311.04|313.79|310.91|313.92|311.04|313.79|310.91|0
1649256040000|2022-04-06 14:40:40|314.32|311.44|314.32|311.44|314.58|311.7|314.32|311.44|0
1649256050000|2022-04-06 14:40:50|314.18|311.3|314.32|311.44|314.32|311.44|314.18|311.3|0
1649256060000|2022-04-06 14:41:00|314.45|311.57|314.84|311.96|314.97|312.09|314.45|311.57|0
1649256070000|2022-04-06 14:41:10|314.97|312.09|315.5|312.62|315.63|312.75|314.97|312.09|0
1649256080000|2022-04-06 14:41:20|315.63|312.75|315.76|312.88|315.9|313.02|315.63|312.75|0
1649256090000|2022-04-06 14:41:30|315.5|312.62|315.24|312.36|315.5|312.62|315.24|312.36|0
1649256100000|2022-04-06 14:41:40|315.37|312.49|314.71|311.83|315.37|312.49|314.71|311.83|0
1649256110000|2022-04-06 14:41:50|314.51|311.63|314.45|311.57|314.58|311.7|314.45|311.57|0
1649256120000|2022-04-06 14:42:00|314.32|311.44|313.53|310.65|314.32|311.44|313.53|310.65|0
1649256130000|2022-04-06 14:42:10|313.66|310.78|313.53|310.65|313.66|310.78|313.4|310.52|0
1649256140000|2022-04-06 14:42:20|313.79|310.91|314.05|311.17|314.25|311.37|313.79|310.91|0
1649256150000|2022-04-06 14:42:30|314.18|311.3|313.83|310.95|314.45|311.57|313.83|310.95|0
1649256160000|2022-04-06 14:42:40|314.03|311.15|314.23|311.35|314.23|311.35|314.03|311.15|0
1649256170000|2022-04-06 14:42:50|314.62|311.74|314.69|311.81|315.02|312.14|314.62|311.74|0
1649256180000|2022-04-06 14:43:00|314.89|312.01|316.21|313.33|316.21|313.33|314.89|312.01|0
1649256190000|2022-04-06 14:43:10|315.81|312.93|315.15|312.27|315.81|312.93|315.15|312.27|0
1649256200000|2022-04-06 14:43:20|314.89|312.01|314.82|311.94|314.89|312.01|314.62|311.74|0
1649256210000|2022-04-06 14:43:30|315.02|312.14|315.02|312.14|315.15|312.27|314.89|312.01|0
1649256220000|2022-04-06 14:43:40|315.15|312.27|314.62|311.74|315.15|312.27|314.62|311.74|0
1649256230000|2022-04-06 14:43:50|314.89|312.01|315.21|312.33|315.21|312.33|314.76|311.88|0
1649256240000|2022-04-06 14:44:00|315.02|312.14|314.62|311.74|315.02|312.14|314.62|311.74|0
1649256250000|2022-04-06 14:44:10|314.89|312.01|314.62|311.74|314.89|312.01|314.49|311.61|0
1649256260000|2022-04-06 14:44:20|314.75|311.87|314.49|311.61|314.75|311.87|314.49|311.61|0
1649256270000|2022-04-06 14:44:30|314.75|311.87|314.62|311.74|315.02|312.14|314.62|311.74|0
1649256280000|2022-04-06 14:44:40|315.02|312.14|315.02|312.14|315.02|312.14|314.89|312.01|0
1649256290000|2022-04-06 14:44:50|314.89|312.01|314.75|311.87|314.89|312.01|314.75|311.87|0
1649256300000|2022-04-06 14:45:00|314.36|311.48|314.36|311.48|314.62|311.74|314.36|311.48|0
1649256310000|2022-04-06 14:45:10|313.96|311.08|314.23|311.35|314.23|311.35|313.96|311.08|0
1649256320000|2022-04-06 14:45:20|314.36|311.48|315.02|312.14|315.02|312.14|314.36|311.48|0
1649256330000|2022-04-06 14:45:30|314.89|312.01|314.49|311.61|314.89|312.01|314.49|311.61|0
1649256340000|2022-04-06 14:45:40|314.36|311.48|314.36|311.48|314.36|311.48|314.36|311.48|0
1649256350000|2022-04-06 14:45:50|314.62|311.74|314.75|311.87|314.75|311.87|314.49|311.61|0
1649256360000|2022-04-06 14:46:00|314.89|312.01|315.02|312.14|315.02|312.14|314.62|311.74|0
1649256370000|2022-04-06 14:46:10|314.89|312.01|314.62|311.74|314.89|312.01|314.62|311.74|0
1649256380000|2022-04-06 14:46:20|314.75|311.87|314.91|312.51|315.15|312.51|314.75|311.87|0
1649256390000|2022-04-06 14:46:30|314.78|312.38|315.31|312.91|315.7|313.3|314.78|312.38|0
1649256400000|2022-04-06 14:46:40|315.3|312.9|315.57|313.17|315.57|313.17|315.3|312.9|0
1649256410000|2022-04-06 14:46:50|315.83|313.43|315.57|313.17|315.83|313.43|315.57|313.17|0
1649256420000|2022-04-06 14:47:00|315.3|312.9|315.37|312.97|315.37|312.97|315.17|312.77|0
1649256430000|2022-04-06 14:47:10|315.57|313.17|314.78|312.38|315.57|313.17|314.78|312.38|0
1649256440000|2022-04-06 14:47:20|314.58|312.18|315.04|312.64|315.17|312.77|314.58|312.18|0
1649256450000|2022-04-06 14:47:30|314.91|312.51|315.04|312.64|315.17|312.77|314.91|312.51|0
1649256460000|2022-04-06 14:47:40|315.17|312.77|315.37|312.97|315.37|312.97|315.04|312.64|0
1649256470000|2022-04-06 14:47:50|315.3|312.9|315.17|312.77|315.3|312.9|315.04|312.64|0
1649256480000|2022-04-06 14:48:00|315.3|312.9|314.64|312.24|315.3|312.9|314.64|312.24|0
1649256490000|2022-04-06 14:48:10|314.51|312.11|314.38|311.98|314.51|312.11|314.38|311.98|0
1649256500000|2022-04-06 14:48:20|314.51|312.11|314.78|312.38|314.91|312.51|314.51|312.11|0
1649256510000|2022-04-06 14:48:30|314.91|312.51|314.91|312.51|315.04|312.64|314.91|312.51|0
1649256520000|2022-04-06 14:48:40|314.78|312.38|314.51|312.11|314.78|312.38|314.51|312.11|0
1649256530000|2022-04-06 14:48:50|314.64|312.24|314.38|311.98|314.64|312.24|314.38|311.98|0
1649256540000|2022-04-06 14:49:00|314.51|312.11|314.38|311.98|314.51|312.11|314.38|311.98|0
1649256550000|2022-04-06 14:49:10|314.71|312.31|314.64|312.24|314.71|312.31|314.51|312.11|0
1649256560000|2022-04-06 14:49:20|314.78|312.38|315.3|312.9|315.3|312.9|314.78|312.38|0
1649256570000|2022-04-06 14:49:30|315.44|313.04|315.44|313.04|315.57|313.17|315.44|313.04|0
1649256580000|2022-04-06 14:49:40|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1649256590000|2022-04-06 14:49:50|315.7|313.3|315.7|313.3|315.83|313.43|315.57|313.17|0
1649256600000|2022-04-06 14:50:00|315.44|313.04|315.83|313.43|315.83|313.43|315.44|313.04|0
1649256610000|2022-04-06 14:50:10|315.7|313.3|315.57|313.17|315.96|313.56|315.57|313.17|0
1649256620000|2022-04-06 14:50:20|314.69|312.29|314.34|311.94|314.96|312.56|314.27|311.87|0
1649256630000|2022-04-06 14:50:30|313.81|311.41|313.48|311.08|313.81|311.41|313.48|311.08|0
1649256640000|2022-04-06 14:50:40|313.16|310.76|313.02|310.62|313.16|310.76|313.02|310.62|0
1649256650000|2022-04-06 14:50:50|312.76|310.36|312.76|310.36|312.89|310.49|312.76|310.36|0
1649256660000|2022-04-06 14:51:00|312.89|310.49|312.76|310.36|312.96|310.56|312.76|310.36|0
1649256670000|2022-04-06 14:51:10|312.89|310.49|312.96|310.56|313.02|310.62|312.89|310.49|0
1649256680000|2022-04-06 14:51:20|312.76|310.36|312.63|310.23|312.76|310.36|312.63|310.23|0
1649256690000|2022-04-06 14:51:30|312.76|310.36|312.63|310.23|312.76|310.36|312.63|310.23|0
1649256700000|2022-04-06 14:51:40|312.76|310.36|313.16|310.76|313.42|311.02|312.76|310.36|0
1649256710000|2022-04-06 14:51:50|313.02|310.62|312.89|310.49|313.16|310.76|312.82|310.42|0
1649256720000|2022-04-06 14:52:00|313.16|310.76|312.76|310.36|313.16|310.76|312.76|310.36|0
1649256730000|2022-04-06 14:52:10|312.63|310.23|311.71|309.31|312.63|310.23|311.71|309.31|0
1649256740000|2022-04-06 14:52:20|311.58|309.18|312.1|309.7|312.1|309.7|311.58|309.18|0
1649256750000|2022-04-06 14:52:30|311.97|309.57|311.97|309.57|311.97|309.57|311.71|309.31|0
1649256760000|2022-04-06 14:52:40|312.1|309.7|311.84|309.44|312.23|309.83|311.84|309.44|0
1649256770000|2022-04-06 14:52:50|311.71|309.31|311.84|309.44|311.84|309.44|311.71|309.31|0
1649256780000|2022-04-06 14:53:00|311.44|309.04|311.11|308.71|311.44|309.04|311.11|308.71|0
1649256790000|2022-04-06 14:53:10|311.05|308.65|310.92|308.52|311.18|308.78|310.92|308.52|0
1649256800000|2022-04-06 14:53:20|310.79|308.39|310.92|308.52|310.92|308.52|310.79|308.39|0
1649256810000|2022-04-06 14:53:30|310.79|308.39|310.79|308.39|310.79|308.39|310.66|308.26|0
1649256820000|2022-04-06 14:53:40|311.18|308.78|311.31|308.91|311.31|308.91|311.18|308.78|0
1649256830000|2022-04-06 14:53:50|311.44|309.04|311.31|308.91|311.44|309.04|311.31|308.91|0
1649256840000|2022-04-06 14:54:00|311.18|308.78|310.92|308.52|311.31|308.91|310.92|308.52|0
1649256850000|2022-04-06 14:54:10|310.79|308.39|311.44|309.04|311.44|309.04|310.79|308.39|0
1649256860000|2022-04-06 14:54:20|311.71|309.31|311.97|309.57|311.97|309.57|311.71|309.31|0
1649256870000|2022-04-06 14:54:30|311.77|309.37|311.77|309.37|311.77|309.37|311.77|309.37|0
1649256880000|2022-04-06 14:54:40|311.71|309.31|311.84|309.44|311.84|309.44|311.71|309.31|0
1649256890000|2022-04-06 14:54:50|311.31|308.91|311.05|308.65|311.31|308.91|310.98|308.58|0
1649256900000|2022-04-06 14:55:00|311.11|308.71|311.18|308.78|311.44|309.04|310.92|308.52|0
1649256910000|2022-04-06 14:55:10|311.44|309.04|311.57|309.17|311.57|309.17|311.31|308.91|0
1649256920000|2022-04-06 14:55:20|311.71|309.31|312.1|309.7|312.23|309.83|311.71|309.31|0
1649256930000|2022-04-06 14:55:30|312.36|309.96|311.84|309.44|312.36|309.96|311.84|309.44|0
1649256940000|2022-04-06 14:55:40|311.9|309.5|311.71|309.31|311.97|309.57|311.71|309.31|0
1649256950000|2022-04-06 14:55:50|311.44|309.04|311.97|309.57|311.97|309.57|311.44|309.04|0
1649256960000|2022-04-06 14:56:00|312.1|309.7|311.44|309.04|312.1|309.7|311.44|309.04|0
1649256970000|2022-04-06 14:56:10|311.31|308.91|311.24|308.84|311.31|308.91|311.24|308.84|0
1649256980000|2022-04-06 14:56:20|310.92|308.52|310.66|308.26|310.92|308.52|310.66|308.26|0
1649256990000|2022-04-06 14:56:30|311.05|308.65|311.18|308.78|311.18|308.78|311.05|308.65|0
1649257000000|2022-04-06 14:56:40|311.05|308.65|311.31|308.91|311.31|308.91|311.05|308.65|0
1649257010000|2022-04-06 14:56:50|311.05|308.65|311.44|309.04|311.71|309.31|311.05|308.65|0
1649257020000|2022-04-06 14:57:00|311.31|308.91|311.11|308.71|311.31|308.91|311.05|308.65|0
1649257030000|2022-04-06 14:57:10|311.31|308.91|311.05|308.65|311.44|309.04|311.05|308.65|0
1649257040000|2022-04-06 14:57:20|311.18|308.78|310.92|308.52|311.18|308.78|310.92|308.52|0
1649257050000|2022-04-06 14:57:30|311.18|308.78|311.05|308.65|311.18|308.78|311.05|308.65|0
1649257060000|2022-04-06 14:57:40|310.92|308.52|310.79|308.39|310.92|308.52|310.79|308.39|0
1649257070000|2022-04-06 14:57:50|310.65|308.25|310.52|308.12|310.65|308.25|310.52|308.12|0
1649257080000|2022-04-06 14:58:00|311.05|308.65|311.05|308.65|311.05|308.65|310.92|308.52|0
1649257090000|2022-04-06 14:58:10|310.92|308.52|311.05|308.65|311.18|308.78|310.92|308.52|0
1649257100000|2022-04-06 14:58:20|311.18|308.78|310.85|308.45|311.31|308.91|310.85|308.45|0
1649257110000|2022-04-06 14:58:30|310.92|308.52|310.65|308.25|310.92|308.52|310.65|308.25|0
1649257120000|2022-04-06 14:58:40|310.46|308.06|310.65|308.25|310.65|308.25|310.46|308.06|0
1649257130000|2022-04-06 14:58:50|310.79|308.39|311.05|308.65|311.18|308.78|310.79|308.39|0
1649257140000|2022-04-06 14:59:00|310.79|308.39|310.65|308.25|310.79|308.39|310.65|308.25|0
1649257150000|2022-04-06 14:59:10|310.92|308.52|310.79|308.39|310.92|308.52|310.79|308.39|0
1649257160000|2022-04-06 14:59:20|310.92|308.52|310.52|308.12|310.92|308.52|310.52|308.12|0
1649257170000|2022-04-06 14:59:30|310.39|307.99|310.52|308.12|310.52|308.12|310.26|307.86|0
1649257180000|2022-04-06 14:59:40|310.26|307.86|310.13|307.73|310.26|307.86|310.13|307.73|0
1649257190000|2022-04-06 14:59:50|310|307.6|310|307.6|310.13|307.73|310|307.6|0
1649257200000|2022-04-06 15:00:00|309.74|307.34|309.74|307.34|309.74|307.34|309.61|307.21|0
1649257210000|2022-04-06 15:00:10|310|307.6|310.52|308.12|310.52|308.12|310|307.6|0
1649257220000|2022-04-06 15:00:20|310.39|307.99|310.39|307.99|310.65|308.25|310.39|307.99|0
1649257230000|2022-04-06 15:00:30|310.13|307.73|310.39|307.99|310.65|308.25|310.13|307.73|0
1649257240000|2022-04-06 15:00:40|310.13|307.73|310|307.6|310.13|307.73|310|307.6|0
1649257250000|2022-04-06 15:00:50|309.87|307.47|309.74|307.34|309.87|307.47|309.74|307.34|0
1649257260000|2022-04-06 15:01:00|309.87|307.47|309.74|307.34|309.87|307.47|309.74|307.34|0
1649257270000|2022-04-06 15:01:10|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1649257280000|2022-04-06 15:01:20|310|307.6|309.87|307.47|310|307.6|309.87|307.47|0
1649257290000|2022-04-06 15:01:30|309.93|307.53|310|307.6|310|307.6|309.87|307.47|0
1649257300000|2022-04-06 15:01:40|309.87|307.47|309.74|307.34|309.87|307.47|309.74|307.34|0
1649257310000|2022-04-06 15:01:50|309.6|307.2|309.74|307.34|309.87|307.47|309.6|307.2|0
1649257320000|2022-04-06 15:02:00|309.87|307.47|309.74|307.34|310|307.6|309.74|307.34|0
1649257330000|2022-04-06 15:02:10|309.6|307.2|309.47|307.07|309.74|307.34|309.47|307.07|0
1649257340000|2022-04-06 15:02:20|309.74|307.34|309.67|307.27|309.8|307.4|309.67|307.27|0
1649257350000|2022-04-06 15:02:30|310|307.6|309.87|307.47|310|307.6|309.87|307.47|0
1649257360000|2022-04-06 15:02:40|310|307.6|310.78|308.38|310.78|308.38|310|307.6|0
1649257370000|2022-04-06 15:02:50|310.92|308.52|311.18|308.78|311.18|308.78|310.92|308.52|0
1649257380000|2022-04-06 15:03:00|311.44|309.04|311.97|309.57|311.97|309.57|311.44|309.04|0
1649257390000|2022-04-06 15:03:10|311.83|309.43|311.18|308.78|311.83|309.43|311.18|308.78|0
1649257400000|2022-04-06 15:03:20|311.11|308.71|310.52|308.12|311.11|308.71|310.52|308.12|0
1649257410000|2022-04-06 15:03:30|310.39|307.99|310.39|307.99|310.39|307.99|310.13|307.73|0
1649257420000|2022-04-06 15:03:40|310.26|307.86|310.26|307.86|310.26|307.86|310.26|307.86|0
1649257430000|2022-04-06 15:03:50|310.13|307.73|309.93|307.53|310.26|307.86|309.93|307.53|0
1649257440000|2022-04-06 15:04:00|310|307.6|309.87|307.47|310|307.6|309.87|307.47|0
1649257450000|2022-04-06 15:04:10|310.26|307.86|310.91|308.51|310.91|308.51|310.06|307.66|0
1649257460000|2022-04-06 15:04:20|310.65|308.25|311.31|308.91|311.31|308.91|310.65|308.25|0
1649257470000|2022-04-06 15:04:30|311.44|309.04|312.1|309.7|312.1|309.7|311.44|309.04|0
1649257480000|2022-04-06 15:04:40|311.7|309.3|311.83|309.43|311.83|309.43|311.57|309.17|0
1649257490000|2022-04-06 15:04:50|311.96|309.56|312.49|310.09|312.49|310.09|311.96|309.56|0
1649257500000|2022-04-06 15:05:00|312.36|309.96|312.49|310.09|312.62|310.22|312.36|309.96|0
1649257510000|2022-04-06 15:05:10|312.62|310.22|312.36|309.96|312.75|310.35|312.36|309.96|0
1649257520000|2022-04-06 15:05:20|312.1|309.7|311.76|309.36|312.23|309.83|311.76|309.36|0
1649257530000|2022-04-06 15:05:30|311.7|309.3|311.7|309.3|311.7|309.3|311.44|309.04|0
1649257540000|2022-04-06 15:05:40|311.57|309.17|311.57|309.17|311.7|309.3|311.57|309.17|0
1649257550000|2022-04-06 15:05:50|311.44|309.04|311.44|309.04|311.7|309.3|311.44|309.04|0
1649257560000|2022-04-06 15:06:00|311.18|308.78|311.18|308.78|311.31|308.91|311.04|308.64|0
1649257570000|2022-04-06 15:06:10|311.31|308.91|311.04|308.64|311.44|309.04|311.04|308.64|0
1649257580000|2022-04-06 15:06:20|311.18|308.78|312.1|309.7|312.1|309.7|311.18|308.78|0
1649257590000|2022-04-06 15:06:30|311.96|309.56|311.63|309.23|311.96|309.56|311.63|309.23|0
1649257600000|2022-04-06 15:06:40|311.7|309.3|311.37|308.97|311.7|309.3|311.37|308.97|0
1649257610000|2022-04-06 15:06:50|311.57|309.17|311.7|309.3|311.83|309.43|311.57|309.17|0
1649257620000|2022-04-06 15:07:00|311.83|309.43|311.44|309.04|311.83|309.43|311.44|309.04|0
1649257630000|2022-04-06 15:07:10|311.83|309.43|311.31|308.91|311.83|309.43|311.31|308.91|0
1649257640000|2022-04-06 15:07:20|311.44|309.04|311.18|308.78|311.5|309.1|311.18|308.78|0
1649257650000|2022-04-06 15:07:30|311.04|308.64|310.58|308.18|311.04|308.64|310.58|308.18|0
1649257660000|2022-04-06 15:07:40|310.52|308.12|310.45|308.05|310.52|308.12|310.39|307.99|0
1649257670000|2022-04-06 15:07:50|310.39|307.99|310.39|307.99|310.39|307.99|310.26|307.86|0
1649257680000|2022-04-06 15:08:00|310.26|307.86|310.26|307.86|310.39|307.99|310.26|307.86|0
1649257690000|2022-04-06 15:08:10|310.13|307.73|310.13|307.73|310.13|307.73|310.06|307.66|0
1649257700000|2022-04-06 15:08:20|309.99|307.59|310.26|307.86|310.26|307.86|309.99|307.59|0
1649257710000|2022-04-06 15:08:30|310.13|307.73|310.39|307.99|310.39|307.99|310.13|307.73|0
1649257720000|2022-04-06 15:08:40|310.52|308.12|310.26|307.86|310.52|308.12|310.26|307.86|0
1649257730000|2022-04-06 15:08:50|309.99|307.59|310.26|307.86|310.26|307.86|309.99|307.59|0
1649257740000|2022-04-06 15:09:00|310.13|307.73|309.99|307.59|310.13|307.73|309.99|307.59|0
1649257750000|2022-04-06 15:09:10|309.86|307.46|310.13|307.73|310.13|307.73|309.86|307.46|0
1649257760000|2022-04-06 15:09:20|309.93|307.53|309.86|307.46|309.99|307.59|309.86|307.46|0
1649257770000|2022-04-06 15:09:30|309.73|307.33|309.21|306.81|309.86|307.46|309.21|306.81|0
1649257780000|2022-04-06 15:09:40|309.34|306.94|309.08|306.68|309.34|306.94|308.95|306.55|0
1649257790000|2022-04-06 15:09:50|308.95|306.55|309.47|307.07|309.47|307.07|308.95|306.55|0
1649257800000|2022-04-06 15:10:00|309.21|306.81|309.47|307.07|309.47|307.07|309.14|306.74|0
1649257810000|2022-04-06 15:10:10|309.73|307.33|309.99|307.59|309.99|307.59|309.73|307.33|0
1649257820000|2022-04-06 15:10:20|309.93|307.53|310.12|307.72|310.12|307.72|309.6|307.2|0
1649257830000|2022-04-06 15:10:30|310.52|308.12|309.73|307.33|310.52|308.12|309.73|307.33|0
1649257840000|2022-04-06 15:10:40|309.86|307.46|309.6|307.2|309.86|307.46|309.6|307.2|0
1649257850000|2022-04-06 15:10:50|309.47|307.07|309.21|306.81|309.47|307.07|309.21|306.81|0
1649257860000|2022-04-06 15:11:00|309.08|306.68|309.21|306.81|309.21|306.81|309.08|306.68|0
1649257870000|2022-04-06 15:11:10|309.6|307.2|309.6|307.2|309.6|307.2|309.47|307.07|0
1649257880000|2022-04-06 15:11:20|309.86|307.46|309.86|307.46|309.86|307.46|309.73|307.33|0
1649257890000|2022-04-06 15:11:30|309.6|307.2|309.6|307.2|309.6|307.2|309.47|307.07|0
1649257900000|2022-04-06 15:11:40|309.47|307.07|309.21|306.81|309.47|307.07|309.21|306.81|0
1649257910000|2022-04-06 15:11:50|309.6|307.2|309.6|307.2|309.6|307.2|309.34|306.94|0
1649257920000|2022-04-06 15:12:00|309.86|307.46|309.99|307.59|309.99|307.59|309.86|307.46|0
1649257930000|2022-04-06 15:12:10|310.12|307.72|309.99|307.59|310.26|307.86|309.99|307.59|0
1649257940000|2022-04-06 15:12:20|309.86|307.46|309.6|307.2|309.86|307.46|309.6|307.2|0
1649257950000|2022-04-06 15:12:30|309.34|306.94|309.08|306.68|309.4|307|309.08|306.68|0
1649257960000|2022-04-06 15:12:40|309.4|307|309.21|306.81|309.4|307|309.14|306.74|0
1649257970000|2022-04-06 15:12:50|309.47|307.07|309.47|307.07|309.47|307.07|309.34|306.94|0
1649257980000|2022-04-06 15:13:00|309.34|306.94|309.34|306.94|309.34|306.94|309.08|306.68|0
1649257990000|2022-04-06 15:13:10|309.47|307.07|309.73|307.33|309.99|307.59|309.47|307.07|0
1649258000000|2022-04-06 15:13:20|309.6|307.2|309.47|307.07|309.6|307.2|309.34|306.94|0
1649258010000|2022-04-06 15:13:30|309.53|307.13|309.73|307.33|309.73|307.33|309.53|307.13|0
1649258020000|2022-04-06 15:13:40|309.66|307.26|309.6|307.2|309.66|307.26|309.47|307.07|0
1649258030000|2022-04-06 15:13:50|309.47|307.07|309.6|307.2|309.6|307.2|309.47|307.07|0
1649258040000|2022-04-06 15:14:00|309.73|307.33|309.34|306.94|309.73|307.33|309.34|306.94|0
1649258050000|2022-04-06 15:14:10|309.47|307.07|309.73|307.33|309.73|307.33|309.47|307.07|0
1649258060000|2022-04-06 15:14:20|309.6|307.2|309.86|307.46|309.86|307.46|309.6|307.2|0
1649258070000|2022-04-06 15:14:30|309.99|307.59|310.12|307.72|310.12|307.72|309.99|307.59|0
1649258080000|2022-04-06 15:14:40|310.19|307.79|309.86|307.46|310.25|307.85|309.86|307.46|0
1649258090000|2022-04-06 15:14:50|309.73|307.33|309.6|307.2|309.86|307.46|309.6|307.2|0
1649258100000|2022-04-06 15:15:00|309.99|307.59|310.12|307.72|310.12|307.72|309.73|307.33|0
1649258110000|2022-04-06 15:15:10|310.25|307.85|310.52|308.12|310.65|308.25|310.25|307.85|0
1649258120000|2022-04-06 15:15:20|310.38|307.98|310.25|307.85|310.38|307.98|310.25|307.85|0
1649258130000|2022-04-06 15:15:30|310.12|307.72|310.38|307.98|310.38|307.98|309.99|307.59|0
1649258140000|2022-04-06 15:15:40|310.52|308.12|310.65|308.25|310.65|308.25|310.52|308.12|0
1649258150000|2022-04-06 15:15:50|310.52|308.12|310.25|307.85|310.52|308.12|310.25|307.85|0
1649258160000|2022-04-06 15:16:00|310.12|307.72|310.65|308.25|310.65|308.25|310.12|307.72|0
1649258170000|2022-04-06 15:16:10|310.52|308.12|310.32|307.92|310.52|308.12|310.25|307.85|0
1649258180000|2022-04-06 15:16:20|310.25|307.85|310.12|307.72|310.25|307.85|309.99|307.59|0
1649258190000|2022-04-06 15:16:30|309.86|307.46|309.6|307.2|309.86|307.46|309.6|307.2|0
1649258200000|2022-04-06 15:16:40|309.73|307.33|309.73|307.33|309.73|307.33|309.73|307.33|0
1649258210000|2022-04-06 15:16:50|309.47|307.07|309.73|307.33|309.73|307.33|309.47|307.07|0
1649258220000|2022-04-06 15:17:00|309.86|307.46|309.6|307.2|309.86|307.46|309.47|307.07|0
1649258230000|2022-04-06 15:17:10|309.47|307.07|309.47|307.07|309.47|307.07|309.34|306.94|0
1649258240000|2022-04-06 15:17:20|309.4|307|309.34|306.94|309.4|307|309.34|306.94|0
1649258250000|2022-04-06 15:17:30|309.47|307.07|309.6|307.2|309.73|307.33|309.47|307.07|0
1649258260000|2022-04-06 15:17:40|309.99|307.59|310.12|307.72|310.12|307.72|309.99|307.59|0
1649258270000|2022-04-06 15:17:50|310.25|307.85|310.51|308.11|310.51|308.11|310.25|307.85|0
1649258280000|2022-04-06 15:18:00|309.99|307.59|310.18|307.78|310.18|307.78|309.73|307.33|0
1649258290000|2022-04-06 15:18:10|310.25|307.85|309.99|307.59|310.25|307.85|309.99|307.59|0
1649258300000|2022-04-06 15:18:20|309.86|307.46|309.99|307.59|309.99|307.59|309.73|307.33|0
1649258310000|2022-04-06 15:18:30|309.86|307.46|309.73|307.33|309.99|307.59|309.73|307.33|0
1649258320000|2022-04-06 15:18:40|309.6|307.2|309.2|306.8|309.6|307.2|309.2|306.8|0
1649258330000|2022-04-06 15:18:50|309.07|306.67|309.07|306.67|309.2|306.8|308.94|306.54|0
1649258340000|2022-04-06 15:19:00|308.94|306.54|308.94|306.54|308.94|306.54|308.68|306.28|0
1649258350000|2022-04-06 15:19:10|309.2|306.8|309.14|306.74|309.2|306.8|309.14|306.74|0
1649258360000|2022-04-06 15:19:20|308.81|306.41|308.68|306.28|308.81|306.41|308.68|306.28|0
1649258370000|2022-04-06 15:19:30|308.42|306.02|309.07|306.67|309.07|306.67|308.29|305.89|0
1649258380000|2022-04-06 15:19:40|308.81|306.41|308.94|306.54|309.07|306.67|308.68|306.28|0
1649258390000|2022-04-06 15:19:50|309.07|306.67|308.94|306.54|309.07|306.67|308.94|306.54|0
1649258400000|2022-04-06 15:20:00|308.81|306.41|309.14|306.74|309.2|306.8|308.81|306.41|0
1649258410000|2022-04-06 15:20:10|309.07|306.67|308.94|306.54|309.07|306.67|308.94|306.54|0
1649258420000|2022-04-06 15:20:20|309.2|306.8|309.47|307.07|309.6|307.2|309.2|306.8|0
1649258430000|2022-04-06 15:20:30|309.6|307.2|309.73|307.33|309.73|307.33|309.6|307.2|0
1649258440000|2022-04-06 15:20:40|309.66|307.26|309.99|307.59|309.99|307.59|309.66|307.26|0
1649258450000|2022-04-06 15:20:50|310.12|307.72|309.99|307.59|310.12|307.72|309.99|307.59|0
1649258460000|2022-04-06 15:21:00|309.86|307.46|308.09|305.69|309.99|307.59|308.09|305.69|0
1649258470000|2022-04-06 15:21:10|308.22|305.82|310.45|308.05|310.58|308.18|308.22|305.82|0
1649258480000|2022-04-06 15:21:20|310.32|307.92|310.38|307.98|310.38|307.98|310.32|307.92|0
1649258490000|2022-04-06 15:21:30|310.64|308.24|310.7|308.3|310.77|308.37|310.64|308.24|0
1649258500000|2022-04-06 15:21:40|310.64|308.24|310.51|308.11|310.64|308.24|310.25|307.85|0
1649258510000|2022-04-06 15:21:50|310.25|307.85|310.38|307.98|310.64|308.24|310.25|307.85|0
1649258520000|2022-04-06 15:22:00|310.44|308.04|310.77|308.37|310.77|308.37|310.44|308.04|0
1649258530000|2022-04-06 15:22:10|311.03|308.63|310.64|308.24|311.03|308.63|310.64|308.24|0
1649258540000|2022-04-06 15:22:20|310.9|308.5|311.03|308.63|311.03|308.63|310.9|308.5|0
1649258550000|2022-04-06 15:22:30|311.1|308.7|311.43|309.03|311.43|309.03|311.03|308.63|0
1649258560000|2022-04-06 15:22:40|311.3|308.9|311.69|309.29|311.69|309.29|311.3|308.9|0
1649258570000|2022-04-06 15:22:50|312.08|309.68|312.67|310.27|312.67|310.27|312.08|309.68|0
1649258580000|2022-04-06 15:23:00|312.54|310.14|313.4|311|313.4|311|312.54|310.14|0
1649258590000|2022-04-06 15:23:10|313.66|311.26|313.27|310.87|313.66|311.26|313.14|310.74|0
1649258600000|2022-04-06 15:23:20|313.4|311|313.66|311.26|313.79|311.39|313.4|311|0
1649258610000|2022-04-06 15:23:30|313.79|311.39|314.06|311.66|314.19|311.79|313.79|311.39|0
1649258620000|2022-04-06 15:23:40|314.19|311.79|313.93|311.53|314.19|311.79|313.93|311.53|0
1649258630000|2022-04-06 15:23:50|313.79|311.39|313.66|311.26|313.79|311.39|313.66|311.26|0
1649258640000|2022-04-06 15:24:00|313.27|310.87|313.4|311|313.4|311|313.27|310.87|0
1649258650000|2022-04-06 15:24:10|313.27|310.87|313.27|310.87|313.27|310.87|313|310.6|0
1649258660000|2022-04-06 15:24:20|313.2|310.8|313|310.6|313.2|310.8|313|310.6|0
1649258670000|2022-04-06 15:24:30|312.87|310.47|312.61|310.21|312.87|310.47|312.61|310.21|0
1649258680000|2022-04-06 15:24:40|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649258690000|2022-04-06 15:24:50|312.35|309.95|312.21|309.81|312.35|309.95|312.08|309.68|0
1649258700000|2022-04-06 15:25:00|312.08|309.68|312.21|309.81|312.21|309.81|312.08|309.68|0
1649258710000|2022-04-06 15:25:10|312.08|309.68|311.95|309.55|312.08|309.68|311.95|309.55|0
1649258720000|2022-04-06 15:25:20|312.08|309.68|312.21|309.81|312.35|309.95|312.08|309.68|0
1649258730000|2022-04-06 15:25:30|312.08|309.68|311.69|309.29|312.08|309.68|311.69|309.29|0
1649258740000|2022-04-06 15:25:40|311.56|309.16|311.16|308.76|311.56|309.16|310.9|308.5|0
1649258750000|2022-04-06 15:25:50|311.23|308.83|311.43|309.03|311.43|309.03|311.16|308.76|0
1649258760000|2022-04-06 15:26:00|311.82|309.42|311.43|309.03|311.82|309.42|311.29|308.89|0
1649258770000|2022-04-06 15:26:10|311.16|308.76|311.29|308.89|311.29|308.89|311.16|308.76|0
1649258780000|2022-04-06 15:26:20|311.43|309.03|311.82|309.42|311.82|309.42|311.43|309.03|0
1649258790000|2022-04-06 15:26:30|311.95|309.55|312.21|309.81|312.34|309.94|311.95|309.55|0
1649258800000|2022-04-06 15:26:40|312.34|309.94|312.48|310.08|312.48|310.08|312.34|309.94|0
1649258810000|2022-04-06 15:26:50|312.87|310.47|312.74|310.34|312.87|310.47|312.67|310.27|0
1649258820000|2022-04-06 15:27:00|312.61|310.21|313|310.6|313|310.6|312.61|310.21|0
1649258830000|2022-04-06 15:27:10|312.87|310.47|312.74|310.34|312.87|310.47|312.61|310.21|0
1649258840000|2022-04-06 15:27:20|313|310.6|313|310.6|313|310.6|312.74|310.34|0
1649258850000|2022-04-06 15:27:30|313.13|310.73|313|310.6|313.13|310.73|313|310.6|0
1649258860000|2022-04-06 15:27:40|313.13|310.73|313|310.6|313.13|310.73|313|310.6|0
1649258870000|2022-04-06 15:27:50|312.74|310.34|312.61|310.21|312.74|310.34|312.61|310.21|0
1649258880000|2022-04-06 15:28:00|312.34|309.94|312.48|310.08|312.48|310.08|312.34|309.94|0
1649258890000|2022-04-06 15:28:10|312.34|309.94|312.34|309.94|312.34|309.94|312.21|309.81|0
1649258900000|2022-04-06 15:28:20|312.08|309.68|312.14|309.74|312.21|309.81|312.08|309.68|0
1649258910000|2022-04-06 15:28:30|312.74|310.34|312.34|309.94|312.74|310.34|312.34|309.94|0
1649258920000|2022-04-06 15:28:40|312.08|309.68|311.95|309.55|312.08|309.68|311.95|309.55|0
1649258930000|2022-04-06 15:28:50|312.08|309.68|312.08|309.68|312.48|310.08|312.08|309.68|0
1649258940000|2022-04-06 15:29:00|312.21|309.81|312.01|309.61|312.21|309.81|312.01|309.61|0
1649258950000|2022-04-06 15:29:10|312.21|309.81|312.47|310.07|312.48|310.08|312.21|309.81|0
1649258960000|2022-04-06 15:29:20|312.61|310.21|312.47|310.07|312.61|310.21|312.47|310.07|0
1649258970000|2022-04-06 15:29:30|312.21|309.81|312.34|309.94|312.34|309.94|312.21|309.81|0
1649258980000|2022-04-06 15:29:40|312.47|310.07|313.13|310.73|313.13|310.73|312.34|309.94|0
1649258990000|2022-04-06 15:29:50|312.87|310.47|312.74|310.34|312.87|310.47|312.61|310.21|0
1649259000000|2022-04-06 15:30:00|313|310.6|312.47|310.07|313|310.6|312.47|310.07|0
1649259010000|2022-04-06 15:30:10|312.61|310.21|312.74|310.34|312.74|310.34|312.61|310.21|0
1649259020000|2022-04-06 15:30:20|313.13|310.73|312.74|310.34|313.13|310.73|312.61|310.21|0
1649259030000|2022-04-06 15:30:30|313.13|310.73|312.87|310.47|313.13|310.73|312.87|310.47|0
1649259040000|2022-04-06 15:30:40|313|310.6|313.4|311|313.4|311|313|310.6|0
1649259050000|2022-04-06 15:30:50|313.26|310.86|313.53|311.13|313.53|311.13|313.26|310.86|0
1649259060000|2022-04-06 15:31:00|313.4|311|313.4|311|313.53|311.13|313.4|311|0
1649259070000|2022-04-06 15:31:10|313.13|310.73|313|310.6|313.26|310.86|313|310.6|0
1649259080000|2022-04-06 15:31:20|312.87|310.47|312.47|310.07|312.93|310.53|312.47|310.07|0
1649259090000|2022-04-06 15:31:30|312.21|309.81|311.69|309.29|312.21|309.81|311.69|309.29|0
1649259100000|2022-04-06 15:31:40|311.82|309.42|311.95|309.55|311.95|309.55|311.82|309.42|0
1649259110000|2022-04-06 15:31:50|311.82|309.42|312.08|309.68|312.08|309.68|311.69|309.29|0
1649259120000|2022-04-06 15:32:00|312.14|309.74|311.62|309.22|312.14|309.74|311.62|309.22|0
1649259130000|2022-04-06 15:32:10|311.69|309.29|311.29|308.89|311.69|309.29|311.29|308.89|0
1649259140000|2022-04-06 15:32:20|311.16|308.76|311.29|308.89|311.29|308.89|311.16|308.76|0
1649259150000|2022-04-06 15:32:30|311.16|308.76|310.96|308.56|311.16|308.76|310.96|308.56|0
1649259160000|2022-04-06 15:32:40|310.9|308.5|310.37|307.97|311.03|308.63|310.37|307.97|0
1649259170000|2022-04-06 15:32:50|310.24|307.84|310.37|307.97|310.64|308.24|310.24|307.84|0
1649259180000|2022-04-06 15:33:00|310.5|308.1|310.77|308.37|310.77|308.37|310.24|307.84|0
1649259190000|2022-04-06 15:33:10|310.64|308.24|311.03|308.63|311.03|308.63|310.64|308.24|0
1649259200000|2022-04-06 15:33:20|310.77|308.37|310.5|308.1|310.9|308.5|310.5|308.1|0
1649259210000|2022-04-06 15:33:30|310.44|308.04|310.5|308.1|310.5|308.1|310.44|308.04|0
1649259220000|2022-04-06 15:33:40|310.77|308.37|310.5|308.1|310.83|308.43|310.5|308.1|0
1649259230000|2022-04-06 15:33:50|310.64|308.24|310.64|308.24|310.77|308.37|310.5|308.1|0
1649259240000|2022-04-06 15:34:00|311.03|308.63|310.9|308.5|311.03|308.63|310.77|308.37|0
1649259250000|2022-04-06 15:34:10|310.77|308.37|311.03|308.63|311.03|308.63|310.77|308.37|0
1649259260000|2022-04-06 15:34:20|310.9|308.5|311.29|308.89|311.29|308.89|310.9|308.5|0
1649259270000|2022-04-06 15:34:30|311.16|308.76|311.29|308.89|311.29|308.89|311.16|308.76|0
1649259280000|2022-04-06 15:34:40|311.42|309.02|311.29|308.89|311.42|309.02|311.29|308.89|0
1649259290000|2022-04-06 15:34:50|311.16|308.76|310.9|308.5|311.22|308.82|310.9|308.5|0
1649259300000|2022-04-06 15:35:00|311.16|308.76|311.68|309.28|311.68|309.28|311.16|308.76|0
1649259310000|2022-04-06 15:35:10|311.42|309.02|311.68|309.28|311.68|309.28|311.42|309.02|0
1649259320000|2022-04-06 15:35:20|311.82|309.42|311.82|309.42|312.21|309.81|311.82|309.42|0
1649259330000|2022-04-06 15:35:30|311.42|309.02|311.16|308.76|311.42|309.02|311.16|308.76|0
1649259340000|2022-04-06 15:35:40|311.29|308.89|311.55|309.15|311.55|309.15|311.29|308.89|0
1649259350000|2022-04-06 15:35:50|311.68|309.28|311.81|309.41|311.95|309.55|311.68|309.28|0
1649259360000|2022-04-06 15:36:00|311.42|309.02|311.35|308.95|311.42|309.02|311.35|308.95|0
1649259370000|2022-04-06 15:36:10|311.29|308.89|311.42|309.02|311.42|309.02|311.22|308.82|0
1649259380000|2022-04-06 15:36:20|311.29|308.89|311.81|309.41|311.95|309.55|311.29|308.89|0
1649259390000|2022-04-06 15:36:30|311.68|309.28|311.29|308.89|311.68|309.28|311.29|308.89|0
1649259400000|2022-04-06 15:36:40|311.16|308.76|311.03|308.63|311.16|308.76|311.03|308.63|0
1649259410000|2022-04-06 15:36:50|311.16|308.76|311.22|308.82|311.22|308.82|311.03|308.63|0
1649259420000|2022-04-06 15:37:00|311.29|308.89|311.55|309.15|311.55|309.15|311.29|308.89|0
1649259430000|2022-04-06 15:37:10|311.29|308.89|311.16|308.76|311.29|308.89|311.03|308.63|0
1649259440000|2022-04-06 15:37:20|311.29|308.89|311.03|308.63|311.42|309.02|311.03|308.63|0
1649259450000|2022-04-06 15:37:30|310.76|308.36|311.16|308.76|311.22|308.82|310.76|308.36|0
1649259460000|2022-04-06 15:37:40|311.22|308.82|310.9|308.5|311.22|308.82|310.9|308.5|0
1649259470000|2022-04-06 15:37:50|310.83|308.43|311.03|308.63|311.16|308.76|310.76|308.36|0
1649259480000|2022-04-06 15:38:00|310.9|308.5|310.7|308.3|310.9|308.5|310.7|308.3|0
1649259490000|2022-04-06 15:38:10|310.76|308.36|311.16|308.76|311.16|308.76|310.76|308.36|0
1649259500000|2022-04-06 15:38:20|311.03|308.63|311.03|308.63|311.16|308.76|310.9|308.5|0
1649259510000|2022-04-06 15:38:30|311.16|308.76|311.29|308.89|311.29|308.89|311.16|308.76|0
1649259520000|2022-04-06 15:38:40|311.55|309.15|311.29|308.89|311.55|309.15|311.29|308.89|0
1649259530000|2022-04-06 15:38:50|311.16|308.76|311.29|308.89|311.42|309.02|311.16|308.76|0
1649259540000|2022-04-06 15:39:00|311.09|308.69|311.09|308.69|311.29|308.89|311.03|308.63|0
1649259550000|2022-04-06 15:39:10|310.76|308.36|310.76|308.36|310.76|308.36|310.63|308.23|0
1649259560000|2022-04-06 15:39:20|310.63|308.23|310.83|308.43|310.89|308.49|310.63|308.23|0
1649259570000|2022-04-06 15:39:30|310.76|308.36|310.96|308.56|310.96|308.56|310.76|308.36|0
1649259580000|2022-04-06 15:39:40|311.16|308.76|311.16|308.76|311.29|308.89|311.16|308.76|0
1649259590000|2022-04-06 15:39:50|311.03|308.63|310.96|308.56|311.03|308.63|310.89|308.49|0
1649259600000|2022-04-06 15:40:00|311.03|308.63|311.42|309.02|311.42|309.02|310.89|308.49|0
1649259610000|2022-04-06 15:40:10|311.29|308.89|311.16|308.76|311.29|308.89|310.89|308.49|0
1649259620000|2022-04-06 15:40:20|311.03|308.63|311.68|309.28|311.68|309.28|311.03|308.63|0
1649259630000|2022-04-06 15:40:30|312.21|309.81|312.34|309.94|312.34|309.94|312.21|309.81|0
1649259640000|2022-04-06 15:40:40|312.21|309.81|312.47|310.07|312.47|310.07|312.21|309.81|0
1649259650000|2022-04-06 15:40:50|312.73|310.33|312.6|310.2|312.73|310.33|312.6|310.2|0
1649259660000|2022-04-06 15:41:00|312.73|310.33|312.21|309.81|312.73|310.33|312.21|309.81|0
1649259670000|2022-04-06 15:41:10|312.08|309.68|311.94|309.54|312.08|309.68|311.94|309.54|0
1649259680000|2022-04-06 15:41:20|311.81|309.41|311.68|309.28|311.81|309.41|311.55|309.15|0
1649259690000|2022-04-06 15:41:30|311.55|309.15|312.47|310.07|312.47|310.07|311.55|309.15|0
1649259700000|2022-04-06 15:41:40|312.21|309.81|311.94|309.54|312.21|309.81|311.94|309.54|0
1649259710000|2022-04-06 15:41:50|312.08|309.68|312.08|309.68|312.08|309.68|312.08|309.68|0
1649259720000|2022-04-06 15:42:00|312.21|309.81|312.47|310.07|312.47|310.07|312.21|309.81|0
1649259730000|2022-04-06 15:42:10|312.66|310.26|312.6|310.2|312.66|310.26|312.47|310.07|0
1649259740000|2022-04-06 15:42:20|312.73|310.33|312.47|310.07|312.73|310.33|312.47|310.07|0
1649259750000|2022-04-06 15:42:30|312.34|309.94|312.6|310.2|312.6|310.2|312.34|309.94|0
1649259760000|2022-04-06 15:42:40|312.47|310.07|312.6|310.2|312.73|310.33|312.47|310.07|0
1649259770000|2022-04-06 15:42:50|312.73|310.33|312.86|310.46|312.86|310.46|312.73|310.33|0
1649259780000|2022-04-06 15:43:00|312.6|310.2|312.6|310.2|312.6|310.2|312.34|309.94|0
1649259790000|2022-04-06 15:43:10|312.53|310.13|312.34|309.94|312.53|310.13|312.21|309.81|0
1649259800000|2022-04-06 15:43:20|312.6|310.2|312.86|310.46|312.86|310.46|312.6|310.2|0
1649259810000|2022-04-06 15:43:30|312.47|310.07|312.21|309.81|312.47|310.07|312.21|309.81|0
1649259820000|2022-04-06 15:43:40|312.34|309.94|312.6|310.2|312.66|310.26|312.34|309.94|0
1649259830000|2022-04-06 15:43:50|312.47|310.07|312.47|310.07|312.6|310.2|312.47|310.07|0
1649259840000|2022-04-06 15:44:00|312.73|310.33|313.13|310.73|313.13|310.73|312.6|310.2|0
1649259850000|2022-04-06 15:44:10|313.26|310.86|312.93|310.53|313.26|310.86|312.93|310.53|0
1649259860000|2022-04-06 15:44:20|312.6|310.2|312.34|309.94|312.73|310.33|312.34|309.94|0
1649259870000|2022-04-06 15:44:30|312.21|309.81|312.34|309.94|312.34|309.94|312.21|309.81|0
1649259880000|2022-04-06 15:44:40|312.07|309.67|312.6|310.2|312.6|310.2|312.07|309.67|0
1649259890000|2022-04-06 15:44:50|312.73|310.33|313.13|310.73|313.13|310.73|312.73|310.33|0
1649259900000|2022-04-06 15:45:00|313.52|311.12|313.52|311.12|313.65|311.25|313.52|311.12|0
1649259910000|2022-04-06 15:45:10|313.65|311.25|314.31|311.91|314.44|312.04|313.65|311.25|0
1649259920000|2022-04-06 15:45:20|314.44|312.04|314.31|311.91|314.58|312.18|314.18|311.78|0
1649259930000|2022-04-06 15:45:30|314.18|311.78|314.18|311.78|314.31|311.91|314.18|311.78|0
1649259940000|2022-04-06 15:45:40|313.26|310.86|312.73|310.33|313.26|310.86|312.73|310.33|0
1649259950000|2022-04-06 15:45:50|312.86|310.46|313.39|310.99|313.39|310.99|312.86|310.46|0
1649259960000|2022-04-06 15:46:00|313.26|310.86|313.13|310.73|313.26|310.86|313.13|310.73|0
1649259970000|2022-04-06 15:46:10|312.99|310.59|312.73|310.33|312.99|310.59|312.73|310.33|0
1649259980000|2022-04-06 15:46:20|312.6|310.2|312.73|310.33|312.73|310.33|312.6|310.2|0
1649259990000|2022-04-06 15:46:30|312.79|310.39|313.13|310.73|313.13|310.73|312.79|310.39|0
1649260000000|2022-04-06 15:46:40|313.26|310.86|313.13|310.73|313.39|310.99|313.13|310.73|0
1649260010000|2022-04-06 15:46:50|312.86|310.46|313.52|311.12|313.52|311.12|312.86|310.46|0
1649260020000|2022-04-06 15:47:00|313.26|310.86|313.78|311.38|313.78|311.38|313.26|310.86|0
1649260030000|2022-04-06 15:47:10|313.92|311.52|314.18|311.78|314.18|311.78|313.92|311.52|0
1649260040000|2022-04-06 15:47:20|314.05|311.65|314.05|311.65|314.05|311.65|313.78|311.38|0
1649260050000|2022-04-06 15:47:30|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1649260060000|2022-04-06 15:47:40|314.18|311.78|313.78|311.38|314.18|311.78|313.78|311.38|0
1649260070000|2022-04-06 15:47:50|313.92|311.52|314.05|311.65|314.05|311.65|313.92|311.52|0
1649260080000|2022-04-06 15:48:00|314.24|311.84|313.78|311.38|314.24|311.84|313.78|311.38|0
1649260090000|2022-04-06 15:48:10|313.91|311.51|313.71|311.31|313.91|311.51|313.65|311.25|0
1649260100000|2022-04-06 15:48:20|313.65|311.25|314.05|311.65|314.05|311.65|313.65|311.25|0
1649260110000|2022-04-06 15:48:30|314.31|311.91|314.57|312.17|314.57|312.17|314.31|311.91|0
1649260120000|2022-04-06 15:48:40|314.71|312.31|315.37|312.97|315.37|312.97|314.71|312.31|0
1649260130000|2022-04-06 15:48:50|315.23|312.83|315.5|313.1|315.5|313.1|315.23|312.83|0
1649260140000|2022-04-06 15:49:00|315.9|313.5|315.76|313.36|315.9|313.5|315.76|313.36|0
1649260150000|2022-04-06 15:49:10|315.83|313.43|316.03|313.63|316.03|313.63|315.76|313.36|0
1649260160000|2022-04-06 15:49:20|315.9|313.5|316.03|313.63|316.03|313.63|315.9|313.5|0
1649260170000|2022-04-06 15:49:30|316.16|313.76|316.82|314.42|316.82|314.42|316.16|313.76|0
1649260180000|2022-04-06 15:49:40|316.03|313.63|315.9|313.5|316.03|313.63|315.9|313.5|0
1649260190000|2022-04-06 15:49:50|315.96|313.56|315.76|313.36|315.96|313.56|315.76|313.36|0
1649260200000|2022-04-06 15:50:00|316.03|313.63|316.69|314.29|316.69|314.29|316.03|313.63|0
1649260210000|2022-04-06 15:50:10|316.82|314.42|317.09|314.69|317.09|314.69|316.82|314.42|0
1649260220000|2022-04-06 15:50:20|317.22|314.82|317.75|315.35|317.88|315.48|317.22|314.82|0
1649260230000|2022-04-06 15:50:30|317.88|315.48|317.88|315.48|318.02|315.62|317.75|315.35|0
1649260240000|2022-04-06 15:50:40|318.02|315.62|317.88|315.48|318.02|315.62|317.88|315.48|0
1649260250000|2022-04-06 15:50:50|317.75|315.35|317.62|315.22|317.75|315.35|317.62|315.22|0
1649260260000|2022-04-06 15:51:00|317.48|315.08|317.88|315.48|317.88|315.48|317.48|315.08|0
1649260270000|2022-04-06 15:51:10|317.48|315.08|317.48|315.08|317.62|315.22|317.48|315.08|0
1649260280000|2022-04-06 15:51:20|317.35|314.95|317.09|314.69|317.35|314.95|317.09|314.69|0
1649260290000|2022-04-06 15:51:30|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1649260300000|2022-04-06 15:51:40|316.82|314.42|316.95|314.55|316.95|314.55|316.82|314.42|0
1649260310000|2022-04-06 15:51:50|317.09|314.69|317.22|314.82|317.35|314.95|317.09|314.69|0
1649260320000|2022-04-06 15:52:00|317.09|314.69|316.82|314.42|317.09|314.69|316.82|314.42|0
1649260330000|2022-04-06 15:52:10|316.56|314.16|316.16|313.76|316.56|314.16|316.16|313.76|0
1649260340000|2022-04-06 15:52:20|316.03|313.63|315.5|313.1|316.03|313.63|315.5|313.1|0
1649260350000|2022-04-06 15:52:30|315.63|313.23|315.63|313.23|315.63|313.23|315.63|313.23|0
1649260360000|2022-04-06 15:52:40|315.36|312.96|315.36|312.96|315.5|313.1|315.36|312.96|0
1649260370000|2022-04-06 15:52:50|315.5|313.1|316.03|313.63|316.03|313.63|315.5|313.1|0
1649260380000|2022-04-06 15:53:00|316.16|313.76|316.03|313.63|316.16|313.76|315.89|313.49|0
1649260390000|2022-04-06 15:53:10|316.16|313.76|316.29|313.89|316.29|313.89|316.03|313.63|0
1649260400000|2022-04-06 15:53:20|316.16|313.76|316.95|314.55|316.95|314.55|316.16|313.76|0
1649260410000|2022-04-06 15:53:30|317.09|314.69|317.09|314.69|317.09|314.69|316.95|314.55|0
1649260420000|2022-04-06 15:53:40|316.95|314.55|316.56|314.16|316.95|314.55|316.56|314.16|0
1649260430000|2022-04-06 15:53:50|316.29|313.89|316.29|313.89|316.56|314.16|316.29|313.89|0
1649260440000|2022-04-06 15:54:00|316.16|313.76|316.29|313.89|316.29|313.89|316.03|313.63|0
1649260450000|2022-04-06 15:54:10|315.89|313.49|315.76|313.36|315.89|313.49|315.76|313.36|0
1649260460000|2022-04-06 15:54:20|315.89|313.49|316.42|314.02|316.42|314.02|315.89|313.49|0
1649260470000|2022-04-06 15:54:30|316.29|313.89|316.42|314.02|316.42|314.02|316.22|313.82|0
1649260480000|2022-04-06 15:54:40|316.55|314.15|316.16|313.76|316.55|314.15|316.16|313.76|0
1649260490000|2022-04-06 15:54:50|316.29|313.89|316.29|313.89|316.29|313.89|316.29|313.89|0
1649260500000|2022-04-06 15:55:00|316.16|313.76|316.69|314.29|316.69|314.29|316.16|313.76|0
1649260510000|2022-04-06 15:55:10|316.88|314.48|316.29|313.89|316.88|314.48|316.29|313.89|0
1649260520000|2022-04-06 15:55:20|316.42|314.02|316.09|313.69|316.42|314.02|316.02|313.62|0
1649260530000|2022-04-06 15:55:30|316.02|313.62|315.63|313.23|316.02|313.62|315.63|313.23|0
1649260540000|2022-04-06 15:55:40|315.5|313.1|315.76|313.36|315.76|313.36|315.5|313.1|0
1649260550000|2022-04-06 15:55:50|315.63|313.23|315.89|313.49|315.89|313.49|315.63|313.23|0
1649260560000|2022-04-06 15:56:00|316.16|313.76|316.29|313.89|316.29|313.89|316.16|313.76|0
1649260570000|2022-04-06 15:56:10|316.16|313.76|316.29|313.89|316.29|313.89|316.16|313.76|0
1649260580000|2022-04-06 15:56:20|316.16|313.76|316.29|313.89|316.62|314.22|316.16|313.76|0
1649260590000|2022-04-06 15:56:30|316.02|313.62|315.5|313.1|316.16|313.76|315.5|313.1|0
1649260610000|2022-04-06 15:56:50|315.76|313.36|315.5|313.1|315.76|313.36|315.5|313.1|0
1649260620000|2022-04-06 15:57:00|315.63|313.23|315.5|313.1|315.63|313.23|315.5|313.1|0
1649260630000|2022-04-06 15:57:10|315.63|313.23|315.63|313.23|315.76|313.36|315.63|313.23|0
1649260640000|2022-04-06 15:57:20|315.76|313.36|315.36|312.96|315.76|313.36|315.36|312.96|0
1649260650000|2022-04-06 15:57:30|315.23|312.83|314.83|312.43|315.23|312.83|314.83|312.43|0
1649260660000|2022-04-06 15:57:40|314.7|312.3|314.97|312.57|314.97|312.57|314.7|312.3|0
1649260670000|2022-04-06 15:57:50|315.1|312.7|314.83|312.43|315.1|312.7|314.83|312.43|0
1649260680000|2022-04-06 15:58:00|314.7|312.3|315.1|312.7|315.1|312.7|314.7|312.3|0
1649260690000|2022-04-06 15:58:10|315.16|312.76|315.1|312.7|315.23|312.83|315.1|312.7|0
1649260700000|2022-04-06 15:58:20|315.03|312.63|315.23|312.83|315.23|312.83|314.97|312.57|0
1649260710000|2022-04-06 15:58:30|315.36|312.96|315.23|312.83|315.36|312.96|315.23|312.83|0
1649260720000|2022-04-06 15:58:40|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1649260730000|2022-04-06 15:58:50|315.49|313.09|315.49|313.09|315.63|313.23|315.49|313.09|0
1649260740000|2022-04-06 15:59:00|315.36|312.96|315.23|312.83|315.36|312.96|315.1|312.7|0
1649260750000|2022-04-06 15:59:10|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1649260760000|2022-04-06 15:59:20|315.36|312.96|314.9|312.5|315.36|312.96|314.9|312.5|0
1649260770000|2022-04-06 15:59:30|315.1|312.7|315.1|312.7|315.1|312.7|314.83|312.43|0
1649260780000|2022-04-06 15:59:40|315.23|312.83|315.56|313.16|315.63|313.23|315.23|312.83|0
1649260790000|2022-04-06 15:59:50|315.49|313.09|315.36|312.96|315.49|313.09|315.23|312.83|0
1649260800000|2022-04-06 16:00:00|315.49|313.09|315.89|313.49|315.89|313.49|315.49|313.09|0
1649260810000|2022-04-06 16:00:10|315.49|313.09|315.63|313.23|315.63|313.23|315.49|313.09|0
1649260820000|2022-04-06 16:00:20|315.36|312.96|315.36|312.96|315.49|313.09|315.23|312.83|0
1649260830000|2022-04-06 16:00:30|315.16|312.76|314.83|312.43|315.23|312.83|314.83|312.43|0
1649260840000|2022-04-06 16:00:40|315.1|312.7|315.76|313.36|315.76|313.36|315.1|312.7|0
1649260850000|2022-04-06 16:00:50|315.69|313.29|316.15|313.75|316.15|313.75|315.69|313.29|0
1649260860000|2022-04-06 16:01:00|316.29|313.89|315.89|313.49|316.29|313.89|315.89|313.49|0
1649260870000|2022-04-06 16:01:10|315.49|313.09|315.03|312.63|315.49|313.09|315.03|312.63|0
1649260880000|2022-04-06 16:01:20|314.96|312.56|315.23|312.83|315.23|312.83|314.96|312.56|0
1649260890000|2022-04-06 16:01:30|315.49|313.09|315.49|313.09|315.49|313.09|315.36|312.96|0
1649260900000|2022-04-06 16:01:40|315.63|313.23|315.89|313.49|315.89|313.49|315.63|313.23|0
1649260910000|2022-04-06 16:01:50|316.02|313.62|316.02|313.62|316.15|313.75|316.02|313.62|0
1649260920000|2022-04-06 16:02:00|315.82|313.42|316.02|313.62|316.15|313.75|315.82|313.42|0
1649260930000|2022-04-06 16:02:10|316.09|313.69|315.89|313.49|316.15|313.75|315.76|313.36|0
1649260940000|2022-04-06 16:02:20|315.49|313.09|315.89|313.49|316.02|313.62|315.49|313.09|0
1649260950000|2022-04-06 16:02:30|315.76|313.36|316.02|313.62|316.02|313.62|315.76|313.36|0
1649260960000|2022-04-06 16:02:40|316.09|313.69|315.62|313.22|316.09|313.69|315.62|313.22|0
1649260970000|2022-04-06 16:02:50|315.76|313.36|316.15|313.75|316.15|313.75|315.76|313.36|0
1649260980000|2022-04-06 16:03:00|316.02|313.62|316.15|313.75|316.35|313.95|316.02|313.62|0
1649260990000|2022-04-06 16:03:10|316.29|313.89|316.15|313.75|316.29|313.89|316.15|313.75|0
1649261000000|2022-04-06 16:03:20|316.02|313.62|315.89|313.49|316.02|313.62|315.89|313.49|0
1649261010000|2022-04-06 16:03:30|315.62|313.22|314.96|312.56|315.62|313.22|314.96|312.56|0
1649261020000|2022-04-06 16:03:40|315.1|312.7|314.7|312.3|315.1|312.7|314.7|312.3|0
1649261030000|2022-04-06 16:03:50|314.83|312.43|315.23|312.83|315.36|312.96|314.83|312.43|0
1649261040000|2022-04-06 16:04:00|315.1|312.7|314.83|312.43|315.1|312.7|314.83|312.43|0
1649261050000|2022-04-06 16:04:10|314.96|312.56|314.7|312.3|314.96|312.56|314.7|312.3|0
1649261060000|2022-04-06 16:04:20|314.57|312.17|314.57|312.17|314.63|312.23|314.57|312.17|0
1649261070000|2022-04-06 16:04:30|314.44|312.04|314.83|312.43|315.1|312.7|314.44|312.04|0
1649261080000|2022-04-06 16:04:40|314.57|312.17|314.44|312.04|314.57|312.17|314.44|312.04|0
1649261090000|2022-04-06 16:04:50|314.57|312.17|314.3|311.9|314.57|312.17|314.3|311.9|0
1649261100000|2022-04-06 16:05:00|314.7|312.3|314.5|312.1|314.83|312.43|314.5|312.1|0
1649261110000|2022-04-06 16:05:10|314.83|312.43|314.96|312.56|314.96|312.56|314.7|312.3|0
1649261120000|2022-04-06 16:05:20|315.23|312.83|315.49|313.09|315.62|313.22|315.23|312.83|0
1649261130000|2022-04-06 16:05:30|315.36|312.96|315.23|312.83|315.36|312.96|315.23|312.83|0
1649261140000|2022-04-06 16:05:40|315.49|313.09|315.36|312.96|315.49|313.09|315.36|312.96|0
1649261150000|2022-04-06 16:05:50|315.23|312.83|315.76|313.36|315.76|313.36|315.23|312.83|0
1649261160000|2022-04-06 16:06:00|315.62|313.22|315.76|313.36|316.15|313.75|315.62|313.22|0
1649261170000|2022-04-06 16:06:10|315.89|313.49|315.36|312.96|315.89|313.49|315.36|312.96|0
1649261180000|2022-04-06 16:06:20|315.76|313.36|315.62|313.22|315.76|313.36|315.49|313.09|0
1649261190000|2022-04-06 16:06:30|315.76|313.36|315.36|312.96|315.76|313.36|315.36|312.96|0
1649261200000|2022-04-06 16:06:40|315.49|313.09|315.42|313.02|315.76|313.36|315.42|313.02|0
1649261210000|2022-04-06 16:06:50|315.49|313.09|315.23|312.83|315.49|313.09|315.09|312.69|0
1649261220000|2022-04-06 16:07:00|315.36|312.96|314.83|312.43|315.36|312.96|314.83|312.43|0
1649261230000|2022-04-06 16:07:10|314.7|312.3|314.57|312.17|314.76|312.36|314.57|312.17|0
1649261240000|2022-04-06 16:07:20|314.7|312.3|315.09|312.69|315.09|312.69|314.7|312.3|0
1649261250000|2022-04-06 16:07:30|314.96|312.56|315.09|312.69|315.09|312.69|314.96|312.56|0
1649261260000|2022-04-06 16:07:40|315.03|312.63|314.96|312.56|315.03|312.63|314.83|312.43|0
1649261270000|2022-04-06 16:07:50|315.03|312.63|314.83|312.43|315.03|312.63|314.83|312.43|0
1649261280000|2022-04-06 16:08:00|314.7|312.3|314.96|312.56|314.96|312.56|314.7|312.3|0
1649261290000|2022-04-06 16:08:10|315.36|312.96|315.36|312.96|315.49|313.09|315.36|312.96|0
1649261300000|2022-04-06 16:08:20|315.23|312.83|314.83|312.43|315.23|312.83|314.83|312.43|0
1649261310000|2022-04-06 16:08:30|314.96|312.56|314.7|312.3|314.96|312.56|314.7|312.3|0
1649261320000|2022-04-06 16:08:40|315.23|312.83|315.29|312.89|315.29|312.89|314.96|312.56|0
1649261330000|2022-04-06 16:08:50|315.23|312.83|315.36|312.96|315.36|312.96|315.23|312.83|0
1649261340000|2022-04-06 16:09:00|315.62|313.22|315.69|313.29|315.69|313.29|315.55|313.15|0
1649261350000|2022-04-06 16:09:10|315.49|313.09|315.23|312.83|315.89|313.49|315.23|312.83|0
1649261360000|2022-04-06 16:09:20|314.96|312.56|314.7|312.3|314.96|312.56|314.57|312.17|0
1649261370000|2022-04-06 16:09:30|314.96|312.56|314.43|312.03|314.96|312.56|314.43|312.03|0
1649261380000|2022-04-06 16:09:40|314.3|311.9|314.57|312.17|314.7|312.3|314.3|311.9|0
1649261390000|2022-04-06 16:09:50|314.7|312.3|314.43|312.03|314.7|312.3|314.43|312.03|0
1649261400000|2022-04-06 16:10:00|314.96|312.56|313.25|310.85|314.96|312.56|311.85|309.45|0
1649261410000|2022-04-06 16:10:10|312.99|310.59|312.99|310.59|313.12|310.72|312.99|310.59|0
1649261420000|2022-04-06 16:10:20|313.28|310.88|313.34|310.94|313.34|310.94|313.28|310.88|0
1649261430000|2022-04-06 16:10:30|312.95|310.55|313.87|311.47|313.87|311.47|312.95|310.55|0
1649261440000|2022-04-06 16:10:40|313.61|311.21|313.34|310.94|313.61|311.21|313.34|310.94|0
1649261450000|2022-04-06 16:10:50|313.08|310.68|312.82|310.42|313.08|310.68|312.82|310.42|0
1649261460000|2022-04-06 16:11:00|312.68|310.28|312.95|310.55|312.95|310.55|312.68|310.28|0
1649261470000|2022-04-06 16:11:10|312.82|310.42|312.68|310.28|312.82|310.42|312.68|310.28|0
1649261480000|2022-04-06 16:11:20|312.95|310.55|312.82|310.42|312.95|310.55|312.82|310.42|0
1649261490000|2022-04-06 16:11:30|312.68|310.28|312.68|310.28|312.68|310.28|312.55|310.15|0
1649261500000|2022-04-06 16:11:40|312.95|310.55|312.82|310.42|312.95|310.55|312.82|310.42|0
1649261510000|2022-04-06 16:11:50|312.95|310.55|312.95|310.55|312.95|310.55|312.82|310.42|0
1649261520000|2022-04-06 16:12:00|312.82|310.42|312.68|310.28|312.82|310.42|312.62|310.22|0
1649261530000|2022-04-06 16:12:10|312.75|310.35|312.82|310.42|312.82|310.42|312.68|310.28|0
1649261540000|2022-04-06 16:12:20|312.68|310.28|312.68|310.28|312.68|310.28|312.55|310.15|0
1649261550000|2022-04-06 16:12:30|312.55|310.15|312.55|310.15|312.68|310.28|312.55|310.15|0
1649261560000|2022-04-06 16:12:40|312.68|310.28|312.55|310.15|312.68|310.28|312.55|310.15|0
1649261570000|2022-04-06 16:12:50|312.62|310.22|312.55|310.15|312.62|310.22|312.42|310.02|0
1649261580000|2022-04-06 16:13:00|312.16|309.76|311.89|309.49|312.29|309.89|311.89|309.49|0
1649261590000|2022-04-06 16:13:10|312.03|309.63|312.03|309.63|312.29|309.89|312.03|309.63|0
1649261600000|2022-04-06 16:13:20|311.89|309.49|311.76|309.36|311.89|309.49|311.76|309.36|0
1649261610000|2022-04-06 16:13:30|311.63|309.23|311.63|309.23|311.63|309.23|311.5|309.1|0
1649261620000|2022-04-06 16:13:40|311.5|309.1|311.37|308.97|311.5|309.1|311.37|308.97|0
1649261630000|2022-04-06 16:13:50|311.5|309.1|311.1|308.7|311.5|309.1|310.84|308.44|0
1649261640000|2022-04-06 16:14:00|311.5|309.1|311.37|308.97|311.5|309.1|311.37|308.97|0
1649261650000|2022-04-06 16:14:10|311.1|308.7|311.1|308.7|311.24|308.84|311.1|308.7|0
1649261660000|2022-04-06 16:14:20|310.97|308.57|311.37|308.97|311.37|308.97|310.97|308.57|0
1649261670000|2022-04-06 16:14:30|311.1|308.7|310.97|308.57|311.1|308.7|310.97|308.57|0
1649261680000|2022-04-06 16:14:40|311.1|308.7|310.84|308.44|311.1|308.7|310.84|308.44|0
1649261690000|2022-04-06 16:14:50|311.1|308.7|310.84|308.44|311.1|308.7|310.84|308.44|0
1649261700000|2022-04-06 16:15:00|310.58|308.18|310.45|308.05|310.58|308.18|310.45|308.05|0
1649261710000|2022-04-06 16:15:10|310.32|307.92|310.32|307.92|310.32|307.92|310.18|307.78|0
1649261720000|2022-04-06 16:15:20|310.05|307.65|310.32|307.92|310.32|307.92|310.05|307.65|0
1649261730000|2022-04-06 16:15:30|310.45|308.05|310.45|308.05|310.45|308.05|310.32|307.92|0
1649261740000|2022-04-06 16:15:40|310.32|307.92|310.18|307.78|310.32|307.92|310.12|307.72|0
1649261750000|2022-04-06 16:15:50|310.05|307.65|309.92|307.52|310.18|307.78|309.92|307.52|0
1649261760000|2022-04-06 16:16:00|309.79|307.39|309.14|306.74|309.79|307.39|309.14|306.74|0
1649261770000|2022-04-06 16:16:10|309.27|306.87|309.14|306.74|309.27|306.87|309.14|306.74|0
1649261780000|2022-04-06 16:16:20|309.27|306.87|309.14|306.74|309.4|307|309.14|306.74|0
1649261790000|2022-04-06 16:16:30|309.27|306.87|309.27|306.87|309.27|306.87|309.14|306.74|0
1649261800000|2022-04-06 16:16:40|309.2|306.8|309.27|306.87|309.27|306.87|309.2|306.8|0
1649261810000|2022-04-06 16:16:50|309.4|307|309.53|307.13|309.79|307.39|309.4|307|0
1649261820000|2022-04-06 16:17:00|309.66|307.26|309.79|307.39|309.79|307.39|309.66|307.26|0
1649261830000|2022-04-06 16:17:10|309.66|307.26|309.13|306.73|309.66|307.26|309.13|306.73|0
1649261840000|2022-04-06 16:17:20|309.4|307|309.66|307.26|309.66|307.26|309.4|307|0
1649261850000|2022-04-06 16:17:30|309.79|307.39|309.79|307.39|309.79|307.39|309.53|307.13|0
1649261860000|2022-04-06 16:17:40|309.66|307.26|309.27|306.87|309.72|307.32|309.27|306.87|0
1649261870000|2022-04-06 16:17:50|309.4|307|309.66|307.26|309.66|307.26|309.4|307|0
1649261880000|2022-04-06 16:18:00|309.53|307.13|309.79|307.39|309.79|307.39|309.53|307.13|0
1649261890000|2022-04-06 16:18:10|309.4|307|309.53|307.13|309.53|307.13|309.4|307|0
1649261900000|2022-04-06 16:18:20|309.66|307.26|309.53|307.13|309.66|307.26|309.53|307.13|0
1649261910000|2022-04-06 16:18:30|309.4|307|309.79|307.39|309.79|307.39|309.4|307|0
1649261920000|2022-04-06 16:18:40|309.53|307.13|309.79|307.39|309.79|307.39|309.53|307.13|0
1649261930000|2022-04-06 16:18:50|309.66|307.26|309.66|307.26|309.66|307.26|309.53|307.13|0
1649261940000|2022-04-06 16:19:00|309.53|307.13|309.4|307|309.79|307.39|309.4|307|0
1649261950000|2022-04-06 16:19:10|309.53|307.13|309.53|307.13|309.53|307.13|309.53|307.13|0
1649261960000|2022-04-06 16:19:20|309.79|307.39|309.66|307.26|309.79|307.39|309.53|307.13|0
1649261970000|2022-04-06 16:19:30|309.53|307.13|309.26|306.86|309.53|307.13|309.26|306.86|0
1649261980000|2022-04-06 16:19:40|309.53|307.13|309.53|307.13|309.53|307.13|309.53|307.13|0
1649261990000|2022-04-06 16:19:50|309.66|307.26|309.46|307.06|309.66|307.26|309.4|307|0
1649262000000|2022-04-06 16:20:00|309.4|307|309.13|306.73|309.4|307|309.13|306.73|0
1649262010000|2022-04-06 16:20:10|308.87|306.47|308.48|306.08|308.87|306.47|308.48|306.08|0
1649262020000|2022-04-06 16:20:20|308.35|305.95|307.83|305.43|308.35|305.95|307.83|305.43|0
1649262030000|2022-04-06 16:20:30|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1649262040000|2022-04-06 16:20:40|307.83|305.43|308.09|305.69|308.09|305.69|307.83|305.43|0
1649262050000|2022-04-06 16:20:50|308.22|305.82|308.22|305.82|308.35|305.95|308.22|305.82|0
1649262060000|2022-04-06 16:21:00|308.09|305.69|307.69|305.29|308.09|305.69|307.69|305.29|0
1649262070000|2022-04-06 16:21:10|307.56|305.16|307.56|305.16|307.56|305.16|307.43|305.03|0
1649262080000|2022-04-06 16:21:20|307.69|305.29|307.83|305.43|307.96|305.56|307.69|305.29|0
1649262090000|2022-04-06 16:21:30|307.96|305.56|308.09|305.69|308.22|305.82|307.96|305.56|0
1649262100000|2022-04-06 16:21:40|307.96|305.56|308.22|305.82|308.22|305.82|307.96|305.56|0
1649262110000|2022-04-06 16:21:50|308.35|305.95|308.22|305.82|308.35|305.95|308.22|305.82|0
1649262120000|2022-04-06 16:22:00|308.35|305.95|308.02|305.62|308.35|305.95|308.02|305.62|0
1649262130000|2022-04-06 16:22:10|308.35|305.95|308.35|305.95|308.35|305.95|307.96|305.56|0
1649262140000|2022-04-06 16:22:20|308.48|306.08|308.48|306.08|308.48|306.08|308.22|305.82|0
1649262150000|2022-04-06 16:22:30|308.61|306.21|308.87|306.47|308.87|306.47|308.61|306.21|0
1649262160000|2022-04-06 16:22:40|309|306.6|308.8|306.4|309|306.6|308.8|306.4|0
1649262170000|2022-04-06 16:22:50|308.87|306.47|309.13|306.73|309.13|306.73|308.87|306.47|0
1649262180000|2022-04-06 16:23:00|309.53|307.13|309.39|306.99|309.53|307.13|309.39|306.99|0
1649262190000|2022-04-06 16:23:10|309.26|306.86|309.26|306.86|309.26|306.86|309.26|306.86|0
1649262200000|2022-04-06 16:23:20|309|306.6|309.13|306.73|309.26|306.86|309|306.6|0
1649262210000|2022-04-06 16:23:30|309|306.6|308.74|306.34|309|306.6|308.61|306.21|0
1649262220000|2022-04-06 16:23:40|309|306.6|309|306.6|309|306.6|308.87|306.47|0
1649262230000|2022-04-06 16:23:50|309.13|306.73|309|306.6|309.13|306.73|308.93|306.53|0
1649262240000|2022-04-06 16:24:00|308.74|306.34|308.67|306.27|308.74|306.34|308.61|306.21|0
1649262250000|2022-04-06 16:24:10|308.87|306.47|308.87|306.47|309|306.6|308.87|306.47|0
1649262260000|2022-04-06 16:24:20|309.13|306.73|309.13|306.73|309.13|306.73|309.13|306.73|0
1649262280000|2022-04-06 16:24:40|309|306.6|309|306.6|309.13|306.73|309|306.6|0
1649262290000|2022-04-06 16:24:50|309.13|306.73|309|306.6|309.13|306.73|309|306.6|0
1649262300000|2022-04-06 16:25:00|309.13|306.73|309.13|306.73|309.13|306.73|309|306.6|0
1649262310000|2022-04-06 16:25:10|309.26|306.86|309.39|306.99|309.39|306.99|309.19|306.79|0
1649262320000|2022-04-06 16:25:20|309.26|306.86|309|306.6|309.26|306.86|308.87|306.47|0
1649262330000|2022-04-06 16:25:30|308.87|306.47|309.13|306.73|309.13|306.73|308.87|306.47|0
1649262340000|2022-04-06 16:25:40|309.26|306.86|309.13|306.73|309.26|306.86|309|306.6|0
1649262350000|2022-04-06 16:25:50|309.26|306.86|309.39|306.99|309.39|306.99|309.26|306.86|0
1649262360000|2022-04-06 16:26:00|309.13|306.73|309.52|307.12|309.52|307.12|309.13|306.73|0
1649262370000|2022-04-06 16:26:10|309.13|306.73|308.87|306.47|309.13|306.73|308.87|306.47|0
1649262380000|2022-04-06 16:26:20|309|306.6|309|306.6|309|306.6|308.93|306.53|0
1649262390000|2022-04-06 16:26:30|308.87|306.47|308.87|306.47|309|306.6|308.87|306.47|0
1649262400000|2022-04-06 16:26:40|308.74|306.34|308.48|306.08|308.74|306.34|308.48|306.08|0
1649262410000|2022-04-06 16:26:50|308.61|306.21|308.61|306.21|308.74|306.34|308.61|306.21|0
1649262420000|2022-04-06 16:27:00|308.48|306.08|308.48|306.08|308.61|306.21|308.48|306.08|0
1649262430000|2022-04-06 16:27:10|308.61|306.21|308.87|306.47|308.87|306.47|308.61|306.21|0
1649262440000|2022-04-06 16:27:20|308.8|306.4|309.65|307.25|309.65|307.25|308.8|306.4|0
1649262450000|2022-04-06 16:27:30|309.59|307.19|309.79|307.39|309.79|307.39|309.59|307.19|0
1649262460000|2022-04-06 16:27:40|309.65|307.25|309.79|307.39|309.79|307.39|309.65|307.25|0
1649262470000|2022-04-06 16:27:50|309.65|307.25|309.13|306.73|309.65|307.25|309.13|306.73|0
1649262480000|2022-04-06 16:28:00|309.32|306.92|309.26|306.86|309.32|306.92|309.26|306.86|0
1649262490000|2022-04-06 16:28:10|309.13|306.73|309|306.6|309.13|306.73|309|306.6|0
1649262500000|2022-04-06 16:28:20|308.93|306.53|308.74|306.34|308.93|306.53|308.74|306.34|0
1649262510000|2022-04-06 16:28:30|308.87|306.47|309.13|306.73|309.13|306.73|308.87|306.47|0
1649262520000|2022-04-06 16:28:40|309|306.6|308.87|306.47|309|306.6|308.87|306.47|0
1649262530000|2022-04-06 16:28:50|309|306.6|308.87|306.47|309.13|306.73|308.87|306.47|0
1649262540000|2022-04-06 16:29:00|308.74|306.34|308.48|306.08|308.74|306.34|308.48|306.08|0
1649262550000|2022-04-06 16:29:10|308.34|305.94|308.48|306.08|308.48|306.08|308.34|305.94|0
1649262560000|2022-04-06 16:29:20|308.54|306.14|308.48|306.08|308.54|306.14|308.48|306.08|0
1649262570000|2022-04-06 16:29:30|308.74|306.34|308.61|306.21|308.74|306.34|308.61|306.21|0
1649262580000|2022-04-06 16:29:40|308.48|306.08|308.74|306.34|308.87|306.47|308.48|306.08|0
1649262590000|2022-04-06 16:29:50|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1649262600000|2022-04-06 16:30:00|308.74|306.34|308.61|306.21|308.74|306.34|308.61|306.21|0
1649262610000|2022-04-06 16:30:10|308.34|305.94|308.21|305.81|308.34|305.94|308.21|305.81|0
1649262620000|2022-04-06 16:30:20|308.08|305.68|308.34|305.94|308.34|305.94|308.08|305.68|0
1649262630000|2022-04-06 16:30:30|308.21|305.81|308.87|306.47|308.87|306.47|308.21|305.81|0
1649262640000|2022-04-06 16:30:40|309|306.6|309.13|306.73|309.13|306.73|309|306.6|0
1649262650000|2022-04-06 16:30:50|309.26|306.86|309.52|307.12|309.52|307.12|309.26|306.86|0
1649262660000|2022-04-06 16:31:00|309.32|306.92|309.39|306.99|309.39|306.99|309.26|306.86|0
1649262670000|2022-04-06 16:31:10|309.92|307.52|309.98|307.58|310.31|307.91|309.92|307.52|0
1649262680000|2022-04-06 16:31:20|310.05|307.65|310.44|308.04|310.57|308.17|310.05|307.65|0
1649262690000|2022-04-06 16:31:30|310.31|307.91|310.18|307.78|310.7|308.3|310.18|307.78|0
1649262700000|2022-04-06 16:31:40|310.31|307.91|310.05|307.65|310.31|307.91|310.05|307.65|0
1649262710000|2022-04-06 16:31:50|309.91|307.51|310.05|307.65|310.05|307.65|309.91|307.51|0
1649262720000|2022-04-06 16:32:00|309.65|307.25|309.52|307.12|309.65|307.25|309.52|307.12|0
1649262730000|2022-04-06 16:32:10|309.39|306.99|309.39|306.99|309.39|306.99|309.26|306.86|0
1649262740000|2022-04-06 16:32:20|309.65|307.25|309.52|307.12|309.91|307.51|309.52|307.12|0
1649262750000|2022-04-06 16:32:30|309.39|306.99|309.52|307.12|309.52|307.12|309.39|306.99|0
1649262760000|2022-04-06 16:32:40|309.39|306.99|309.91|307.51|309.91|307.51|309.39|306.99|0
1649262770000|2022-04-06 16:32:50|310.05|307.65|310.24|307.84|310.24|307.84|309.91|307.51|0
1649262780000|2022-04-06 16:33:00|310.18|307.78|309.65|307.25|310.18|307.78|309.65|307.25|0
1649262790000|2022-04-06 16:33:10|309.78|307.38|309.65|307.25|309.78|307.38|309.65|307.25|0
1649262800000|2022-04-06 16:33:20|309.91|307.51|310.05|307.65|310.05|307.65|309.91|307.51|0
1649262810000|2022-04-06 16:33:30|309.91|307.51|309.91|307.51|309.98|307.58|309.91|307.51|0
1649262820000|2022-04-06 16:33:40|309.78|307.38|309.85|307.45|309.91|307.51|309.78|307.38|0
1649262830000|2022-04-06 16:33:50|309.78|307.38|310.18|307.78|310.18|307.78|309.78|307.38|0
1649262840000|2022-04-06 16:34:00|310.05|307.65|310.05|307.65|310.05|307.65|310.05|307.65|0
1649262850000|2022-04-06 16:34:10|310.18|307.78|310.18|307.78|310.31|307.91|310.18|307.78|0
1649262860000|2022-04-06 16:34:20|310.44|308.04|310.7|308.3|310.7|308.3|310.44|308.04|0
1649262870000|2022-04-06 16:34:30|310.57|308.17|310.63|308.23|310.7|308.3|310.57|308.17|0
1649262880000|2022-04-06 16:34:40|310.31|307.91|310.18|307.78|310.31|307.91|310.18|307.78|0
1649262890000|2022-04-06 16:34:50|310.31|307.91|310.57|308.17|310.57|308.17|310.31|307.91|0
1649262900000|2022-04-06 16:35:00|310.18|307.78|310.18|307.78|310.18|307.78|310.04|307.64|0
1649262910000|2022-04-06 16:35:10|309.98|307.58|310.31|307.91|310.31|307.91|309.98|307.58|0
1649262920000|2022-04-06 16:35:20|310.44|308.04|310.31|307.91|310.44|308.04|310.31|307.91|0
1649262930000|2022-04-06 16:35:30|310.18|307.78|309.91|307.51|310.18|307.78|309.91|307.51|0
1649262940000|2022-04-06 16:35:40|309.52|307.12|309.98|307.58|310.04|307.64|309.52|307.12|0
1649262950000|2022-04-06 16:35:50|309.91|307.51|309.78|307.38|309.91|307.51|309.78|307.38|0
1649262960000|2022-04-06 16:36:00|309.52|307.12|309.65|307.25|309.65|307.25|309.52|307.12|0
1649262970000|2022-04-06 16:36:10|309.84|307.44|310.18|307.78|310.18|307.78|309.78|307.38|0
1649262980000|2022-04-06 16:36:20|310.44|308.04|310.31|307.91|310.44|308.04|310.31|307.91|0
1649262990000|2022-04-06 16:36:30|310.18|307.78|310.04|307.64|310.18|307.78|310.04|307.64|0
1649263000000|2022-04-06 16:36:40|310.18|307.78|310.11|307.71|310.18|307.78|310.11|307.71|0
1649263010000|2022-04-06 16:36:50|310.04|307.64|310.17|307.77|310.18|307.78|310.04|307.64|0
1649263020000|2022-04-06 16:37:00|310.24|307.84|310.04|307.64|310.31|307.91|310.04|307.64|0
1649263030000|2022-04-06 16:37:10|309.91|307.51|310.17|307.77|310.17|307.77|309.91|307.51|0
1649263040000|2022-04-06 16:37:20|310.31|307.91|310.31|307.91|310.44|308.04|310.31|307.91|0
1649263050000|2022-04-06 16:37:30|310.17|307.77|309.91|307.51|310.17|307.77|309.91|307.51|0
1649263060000|2022-04-06 16:37:40|309.78|307.38|309.65|307.25|309.78|307.38|309.65|307.25|0
1649263070000|2022-04-06 16:37:50|309.78|307.38|309.78|307.38|309.78|307.38|309.52|307.12|0
1649263080000|2022-04-06 16:38:00|309.65|307.25|309.65|307.25|309.65|307.25|309.52|307.12|0
1649263090000|2022-04-06 16:38:10|309.52|307.12|309.39|306.99|309.52|307.12|309.26|306.86|0
1649263100000|2022-04-06 16:38:20|309.45|307.05|309.52|307.12|309.52|307.12|309.45|307.05|0
1649263110000|2022-04-06 16:38:30|309.65|307.25|309.78|307.38|309.91|307.51|309.65|307.25|0
1649263120000|2022-04-06 16:38:40|309.91|307.51|309.91|307.51|310.04|307.64|309.91|307.51|0
1649263130000|2022-04-06 16:38:50|310.04|307.64|309.78|307.38|310.04|307.64|309.78|307.38|0
1649263140000|2022-04-06 16:39:00|309.65|307.25|309.39|306.99|309.65|307.25|309.39|306.99|0
1649263150000|2022-04-06 16:39:10|309.26|306.86|309.52|307.12|309.52|307.12|309.26|306.86|0
1649263160000|2022-04-06 16:39:20|309.65|307.25|309.78|307.38|309.78|307.38|309.39|306.99|0
1649263170000|2022-04-06 16:39:30|309.52|307.12|309.52|307.12|309.52|307.12|309.45|307.05|0
1649263180000|2022-04-06 16:39:40|309.65|307.25|309.52|307.12|309.65|307.25|309.52|307.12|0
1649263190000|2022-04-06 16:39:50|309.78|307.38|309.65|307.25|309.78|307.38|309.65|307.25|0
1649263200000|2022-04-06 16:40:00|309.52|307.12|309.91|307.51|309.91|307.51|309.52|307.12|0
1649263210000|2022-04-06 16:40:10|309.78|307.38|309.91|307.51|310.04|307.64|309.78|307.38|0
1649263220000|2022-04-06 16:40:20|309.78|307.38|309.71|307.31|309.78|307.38|309.39|306.99|0
1649263230000|2022-04-06 16:40:30|309.78|307.38|310.04|307.64|310.04|307.64|309.78|307.38|0
1649263240000|2022-04-06 16:40:40|309.91|307.51|309.65|307.25|309.91|307.51|309.65|307.25|0
1649263250000|2022-04-06 16:40:50|309.84|307.44|309.91|307.51|309.91|307.51|309.78|307.38|0
1649263260000|2022-04-06 16:41:00|310.04|307.64|310.83|308.43|310.83|308.43|310.04|307.64|0
1649263270000|2022-04-06 16:41:10|310.7|308.3|310.7|308.3|310.7|308.3|310.7|308.3|0
1649263280000|2022-04-06 16:41:20|310.57|308.17|310.63|308.23|310.7|308.3|310.44|308.04|0
1649263290000|2022-04-06 16:41:30|310.57|308.17|310.83|308.43|310.83|308.43|310.5|308.1|0
1649263300000|2022-04-06 16:41:40|310.7|308.3|310.57|308.17|310.83|308.43|310.44|308.04|0
1649263310000|2022-04-06 16:41:50|310.44|308.04|310.3|307.9|310.44|308.04|310.3|307.9|0
1649263320000|2022-04-06 16:42:00|310.04|307.64|309.78|307.38|310.04|307.64|309.78|307.38|0
1649263340000|2022-04-06 16:42:20|309.91|307.51|309.91|307.51|309.91|307.51|309.78|307.38|0
1649263350000|2022-04-06 16:42:30|310.04|307.64|310.17|307.77|310.17|307.77|309.97|307.57|0
1649263360000|2022-04-06 16:42:40|310.04|307.64|309.78|307.38|310.04|307.64|309.78|307.38|0
1649263370000|2022-04-06 16:42:50|309.65|307.25|309.78|307.38|309.78|307.38|309.65|307.25|0
1649263380000|2022-04-06 16:43:00|309.65|307.25|309.78|307.38|309.78|307.38|309.65|307.25|0
1649263390000|2022-04-06 16:43:10|309.65|307.25|309.84|307.44|310.04|307.64|309.65|307.25|0
1649263400000|2022-04-06 16:43:20|309.91|307.51|309.78|307.38|309.91|307.51|309.78|307.38|0
1649263410000|2022-04-06 16:43:30|309.65|307.25|309.65|307.25|309.65|307.25|309.52|307.12|0
1649263420000|2022-04-06 16:43:40|309.91|307.51|309.65|307.25|309.91|307.51|309.65|307.25|0
1649263440000|2022-04-06 16:44:00|309.52|307.12|309.45|307.05|309.52|307.12|309.45|307.05|0
1649263450000|2022-04-06 16:44:10|309.39|306.99|309.65|307.25|309.65|307.25|309.39|306.99|0
1649263460000|2022-04-06 16:44:20|309.78|307.38|309.78|307.38|309.78|307.38|309.78|307.38|0
1649263470000|2022-04-06 16:44:30|309.65|307.25|309.78|307.38|309.78|307.38|309.65|307.25|0
1649263480000|2022-04-06 16:44:40|310.04|307.64|310.04|307.64|310.04|307.64|309.91|307.51|0
1649263490000|2022-04-06 16:44:50|309.91|307.51|310.17|307.77|310.17|307.77|309.91|307.51|0
1649263500000|2022-04-06 16:45:00|309.91|307.51|310.17|307.77|310.17|307.77|309.91|307.51|0
1649263510000|2022-04-06 16:45:10|310.43|308.03|310.83|308.43|310.83|308.43|310.3|307.9|0
1649263520000|2022-04-06 16:45:20|310.3|307.9|310.56|308.16|310.63|308.23|310.3|307.9|0
1649263530000|2022-04-06 16:45:30|310.3|307.9|310.17|307.77|310.3|307.9|310.17|307.77|0
1649263540000|2022-04-06 16:45:40|310.3|307.9|310.17|307.77|310.3|307.9|310.17|307.77|0
1649263550000|2022-04-06 16:45:50|310.43|308.03|310.17|307.77|310.43|308.03|310.17|307.77|0
1649263560000|2022-04-06 16:46:00|310.04|307.64|309.71|307.31|310.04|307.64|309.71|307.31|0
1649263570000|2022-04-06 16:46:10|309.65|307.25|309.52|307.12|309.65|307.25|309.52|307.12|0
1649263580000|2022-04-06 16:46:20|309.78|307.38|308.99|306.59|309.78|307.38|308.99|306.59|0
1649263590000|2022-04-06 16:46:30|308.6|306.2|308.21|305.81|308.6|306.2|308.21|305.81|0
1649263600000|2022-04-06 16:46:40|308.6|306.2|308.47|306.07|308.6|306.2|308.47|306.07|0
1649263610000|2022-04-06 16:46:50|308.6|306.2|308.73|306.33|308.73|306.33|308.6|306.2|0
1649263620000|2022-04-06 16:47:00|308.66|306.26|308.6|306.2|308.66|306.26|308.6|306.2|0
1649263630000|2022-04-06 16:47:10|308.73|306.33|308.86|306.46|308.86|306.46|308.6|306.2|0
1649263640000|2022-04-06 16:47:20|308.99|306.59|308.99|306.59|308.99|306.59|308.99|306.59|0
1649263650000|2022-04-06 16:47:30|309.25|306.85|309.65|307.25|309.65|307.25|309.25|306.85|0
1649263660000|2022-04-06 16:47:40|309.78|307.38|309.71|307.31|309.78|307.38|309.71|307.31|0
1649263670000|2022-04-06 16:47:50|309.65|307.25|309.38|306.98|309.78|307.38|309.38|306.98|0
1649263680000|2022-04-06 16:48:00|309.32|306.92|309.38|306.98|309.65|307.25|309.32|306.92|0
1649263690000|2022-04-06 16:48:10|309.65|307.25|309.78|307.38|309.78|307.38|309.65|307.25|0
1649263700000|2022-04-06 16:48:20|309.91|307.51|310.56|308.16|310.56|308.16|309.91|307.51|0
1649263710000|2022-04-06 16:48:30|310.43|308.03|310.56|308.16|310.69|308.29|310.43|308.03|0
1649263720000|2022-04-06 16:48:40|310.69|308.29|310.69|308.29|310.83|308.43|310.56|308.16|0
1649263730000|2022-04-06 16:48:50|310.56|308.16|310.43|308.03|310.56|308.16|310.43|308.03|0
1649263740000|2022-04-06 16:49:00|310.3|307.9|310.17|307.77|310.3|307.9|310.17|307.77|0
1649263750000|2022-04-06 16:49:10|310.04|307.64|309.91|307.51|310.17|307.77|309.91|307.51|0
1649263760000|2022-04-06 16:49:20|309.84|307.44|309.91|307.51|309.91|307.51|309.78|307.38|0
1649263770000|2022-04-06 16:49:30|310.04|307.64|310.17|307.77|310.3|307.9|310.04|307.64|0
1649263780000|2022-04-06 16:49:40|310.04|307.64|309.91|307.51|310.04|307.64|309.91|307.51|0
1649263790000|2022-04-06 16:49:50|310.04|307.64|310.04|307.64|310.17|307.77|310.04|307.64|0
1649263800000|2022-04-06 16:50:00|310.17|307.77|310.17|307.77|310.17|307.77|310.1|307.7|0
1649263810000|2022-04-06 16:50:10|310.04|307.64|309.64|307.24|310.04|307.64|309.64|307.24|0
1649263820000|2022-04-06 16:50:20|309.58|307.18|309.51|307.11|309.64|307.24|309.51|307.11|0
1649263830000|2022-04-06 16:50:30|309.38|306.98|309.12|306.72|309.38|306.98|309.12|306.72|0
1649263840000|2022-04-06 16:50:40|309.18|306.78|309.12|306.72|309.25|306.85|309.12|306.72|0
1649263850000|2022-04-06 16:50:50|309.25|306.85|309.51|307.11|309.51|307.11|309.25|306.85|0
1649263860000|2022-04-06 16:51:00|309.25|306.85|309.51|307.11|309.51|307.11|309.25|306.85|0
1649263870000|2022-04-06 16:51:10|309.84|307.44|309.78|307.38|309.84|307.44|309.64|307.24|0
1649263880000|2022-04-06 16:51:20|309.64|307.24|309.64|307.24|309.91|307.51|309.64|307.24|0
1649263890000|2022-04-06 16:51:30|309.71|307.31|309.64|307.24|309.71|307.31|309.51|307.11|0
1649263900000|2022-04-06 16:51:40|309.51|307.11|309.51|307.11|309.64|307.24|309.38|306.98|0
1649263910000|2022-04-06 16:51:50|309.38|306.98|309.25|306.85|309.44|307.04|309.25|306.85|0
1649263920000|2022-04-06 16:52:00|309.12|306.72|308.86|306.46|309.12|306.72|308.86|306.46|0
1649263930000|2022-04-06 16:52:10|308.99|306.59|308.73|306.33|308.99|306.59|308.73|306.33|0
1649263940000|2022-04-06 16:52:20|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1649263950000|2022-04-06 16:52:30|308.73|306.33|308.99|306.59|308.99|306.59|308.6|306.2|0
1649263960000|2022-04-06 16:52:40|308.86|306.46|309.12|306.72|309.25|306.85|308.86|306.46|0
1649263970000|2022-04-06 16:52:50|309.25|306.85|309.12|306.72|309.25|306.85|309.12|306.72|0
1649263980000|2022-04-06 16:53:00|309.51|307.11|309.51|307.11|309.51|307.11|309.38|306.98|0
1649264000000|2022-04-06 16:53:20|309.77|307.37|309.77|307.37|309.77|307.37|309.77|307.37|0
1649264010000|2022-04-06 16:53:30|309.91|307.51|309.91|307.51|309.91|307.51|309.91|307.51|0
1649264020000|2022-04-06 16:53:40|310.04|307.64|310.17|307.77|310.17|307.77|310.04|307.64|0
1649264030000|2022-04-06 16:53:50|310.04|307.64|310.04|307.64|310.17|307.77|310.04|307.64|0
1649264040000|2022-04-06 16:54:00|309.97|307.57|309.91|307.51|309.97|307.57|309.91|307.51|0
1649264050000|2022-04-06 16:54:10|309.77|307.37|309.51|307.11|309.77|307.37|309.51|307.11|0
1649264060000|2022-04-06 16:54:20|309.38|306.98|309.38|306.98|309.38|306.98|309.25|306.85|0
1649264080000|2022-04-06 16:54:40|309.25|306.85|309.51|307.11|309.51|307.11|309.25|306.85|0
1649264090000|2022-04-06 16:54:50|309.64|307.24|310.17|307.77|310.17|307.77|309.64|307.24|0
1649264100000|2022-04-06 16:55:00|310.3|307.9|310.56|308.16|310.56|308.16|310.3|307.9|0
1649264110000|2022-04-06 16:55:10|310.43|308.03|310.17|307.77|310.56|308.16|310.17|307.77|0
1649264120000|2022-04-06 16:55:20|309.9|307.5|309.9|307.5|309.9|307.5|309.9|307.5|0
1649264130000|2022-04-06 16:55:30|310.17|307.77|310.69|308.29|310.69|308.29|310.17|307.77|0
1649264140000|2022-04-06 16:55:40|310.75|308.35|310.56|308.16|310.75|308.35|310.56|308.16|0
1649264150000|2022-04-06 16:55:50|310.43|308.03|310.3|307.9|310.43|308.03|310.3|307.9|0
1649264160000|2022-04-06 16:56:00|310.04|307.64|310.04|307.64|310.17|307.77|310.04|307.64|0
1649264170000|2022-04-06 16:56:10|310.17|307.77|310.23|307.83|310.3|307.9|310.17|307.77|0
1649264180000|2022-04-06 16:56:20|310.04|307.64|310.3|307.9|310.3|307.9|310.04|307.64|0
1649264190000|2022-04-06 16:56:30|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1649264200000|2022-04-06 16:56:40|310.04|307.64|310.04|307.64|310.04|307.64|309.97|307.57|0
1649264210000|2022-04-06 16:56:50|310.3|307.9|310.43|308.03|310.56|308.16|310.3|307.9|0
1649264220000|2022-04-06 16:57:00|310.3|307.9|310.56|308.16|310.56|308.16|310.3|307.9|0
1649264230000|2022-04-06 16:57:10|310.82|308.42|311.09|308.69|311.09|308.69|310.82|308.42|0
1649264240000|2022-04-06 16:57:20|311.22|308.82|311.22|308.82|311.22|308.82|310.95|308.55|0
1649264250000|2022-04-06 16:57:30|311.09|308.69|310.69|308.29|311.09|308.69|310.69|308.29|0
1649264260000|2022-04-06 16:57:40|310.82|308.42|310.69|308.29|310.82|308.42|310.69|308.29|0
1649264270000|2022-04-06 16:57:50|310.82|308.42|311.08|308.68|311.08|308.68|310.82|308.42|0
1649264280000|2022-04-06 16:58:00|310.95|308.55|310.43|308.03|310.95|308.55|310.43|308.03|0
1649264290000|2022-04-06 16:58:10|310.17|307.77|310.17|307.77|310.3|307.9|310.17|307.77|0
1649264300000|2022-04-06 16:58:20|310.43|308.03|310.3|307.9|310.43|308.03|310.3|307.9|0
1649264310000|2022-04-06 16:58:30|310.43|308.03|310.56|308.16|310.56|308.16|310.43|308.03|0
1649264320000|2022-04-06 16:58:40|310.43|308.03|310.43|308.03|310.43|308.03|310.3|307.9|0
1649264330000|2022-04-06 16:58:50|310.3|307.9|310.69|308.29|310.69|308.29|310.3|307.9|0
1649264340000|2022-04-06 16:59:00|311.08|308.68|311.08|308.68|311.08|308.68|311.08|308.68|0
1649264350000|2022-04-06 16:59:10|311.22|308.82|311.08|308.68|311.22|308.82|311.08|308.68|0
1649264360000|2022-04-06 16:59:20|310.82|308.42|310.56|308.16|310.82|308.42|310.49|308.09|0
1649264370000|2022-04-06 16:59:30|310.43|308.03|310.62|308.22|310.62|308.22|310.43|308.03|0
1649264380000|2022-04-06 16:59:40|310.69|308.29|310.69|308.29|310.69|308.29|310.62|308.22|0
1649264390000|2022-04-06 16:59:50|310.95|308.55|310.95|308.55|310.95|308.55|310.82|308.42|0
1649264400000|2022-04-06 17:00:00|310.69|308.29|310.62|308.22|310.69|308.29|310.43|308.03|0
1649264410000|2022-04-06 17:00:10|311.08|308.68|311.08|308.68|311.08|308.68|310.95|308.55|0
1649264420000|2022-04-06 17:00:20|310.95|308.55|310.82|308.42|310.95|308.55|310.82|308.42|0
1649264430000|2022-04-06 17:00:30|310.69|308.29|310.82|308.42|310.82|308.42|310.69|308.29|0
1649264440000|2022-04-06 17:00:40|310.69|308.29|310.69|308.29|310.95|308.55|310.69|308.29|0
1649264450000|2022-04-06 17:00:50|310.56|308.16|310.56|308.16|310.62|308.22|310.56|308.16|0
1649264460000|2022-04-06 17:01:00|310.43|308.03|310.16|307.76|310.43|308.03|310.16|307.76|0
1649264470000|2022-04-06 17:01:10|310.03|307.63|309.9|307.5|310.03|307.63|309.9|307.5|0
1649264480000|2022-04-06 17:01:20|309.77|307.37|309.77|307.37|309.77|307.37|309.77|307.37|0
1649264490000|2022-04-06 17:01:30|309.9|307.5|310.03|307.63|310.03|307.63|309.9|307.5|0
1649264500000|2022-04-06 17:01:40|309.9|307.5|309.96|307.56|309.96|307.56|309.9|307.5|0
1649264510000|2022-04-06 17:01:50|309.77|307.37|309.9|307.5|310.03|307.63|309.77|307.37|0
1649264520000|2022-04-06 17:02:00|309.77|307.37|309.64|307.24|309.77|307.37|309.64|307.24|0
1649264530000|2022-04-06 17:02:10|309.77|307.37|309.51|307.11|309.77|307.37|309.51|307.11|0
1649264540000|2022-04-06 17:02:20|309.38|306.98|309.38|306.98|309.38|306.98|309.38|306.98|0
1649264550000|2022-04-06 17:02:30|309.51|307.11|309.64|307.24|309.64|307.24|309.38|306.98|0
1649264560000|2022-04-06 17:02:40|309.38|306.98|309.38|306.98|309.51|307.11|309.38|306.98|0
1649264570000|2022-04-06 17:02:50|309.64|307.24|309.51|307.11|309.64|307.24|309.51|307.11|0
1649264580000|2022-04-06 17:03:00|309.38|306.98|309.64|307.24|309.64|307.24|309.38|306.98|0
1649264590000|2022-04-06 17:03:10|309.38|306.98|309.38|306.98|309.38|306.98|309.38|306.98|0
1649264600000|2022-04-06 17:03:20|309.51|307.11|309.38|306.98|309.64|307.24|309.38|306.98|0
1649264610000|2022-04-06 17:03:30|309.25|306.85|309.25|306.85|309.38|306.98|309.25|306.85|0
1649264620000|2022-04-06 17:03:40|309.38|306.98|309.38|306.98|309.38|306.98|309.38|306.98|0
1649264630000|2022-04-06 17:03:50|309.51|307.11|309.51|307.11|309.51|307.11|309.38|306.98|0
1649264640000|2022-04-06 17:04:00|309.64|307.24|309.64|307.24|309.64|307.24|309.64|307.24|0
1649264650000|2022-04-06 17:04:10|309.51|307.11|309.64|307.24|309.64|307.24|309.51|307.11|0
1649264660000|2022-04-06 17:04:20|309.51|307.11|309.51|307.11|309.51|307.11|309.51|307.11|0
1649264670000|2022-04-06 17:04:30|309.38|306.98|309.25|306.85|309.38|306.98|309.25|306.85|0
1649264680000|2022-04-06 17:04:40|308.98|306.58|309.25|306.85|309.25|306.85|308.98|306.58|0
1649264690000|2022-04-06 17:04:50|309.38|306.98|309.51|307.11|309.51|307.11|309.38|306.98|0
1649264700000|2022-04-06 17:05:00|309.64|307.24|309.51|307.11|309.77|307.37|309.51|307.11|0
1649264710000|2022-04-06 17:05:10|309.77|307.37|309.77|307.37|309.77|307.37|309.64|307.24|0
1649264720000|2022-04-06 17:05:20|309.64|307.24|309.51|307.11|309.77|307.37|309.51|307.11|0
1649264730000|2022-04-06 17:05:30|309.64|307.24|309.77|307.37|309.77|307.37|309.64|307.24|0
1649264740000|2022-04-06 17:05:40|309.9|307.5|309.9|307.5|309.9|307.5|309.77|307.37|0
1649264750000|2022-04-06 17:05:50|310.29|307.89|310.56|308.16|310.56|308.16|310.29|307.89|0
1649264760000|2022-04-06 17:06:00|310.16|307.76|310.16|307.76|310.16|307.76|310.16|307.76|0
1649264770000|2022-04-06 17:06:10|310.03|307.63|310.42|308.02|310.42|308.02|310.03|307.63|0
1649264780000|2022-04-06 17:06:20|310.56|308.16|310.82|308.42|310.82|308.42|310.56|308.16|0
1649264790000|2022-04-06 17:06:30|310.69|308.29|310.82|308.42|310.82|308.42|310.56|308.16|0
1649264800000|2022-04-06 17:06:40|310.02|307.62|310.15|307.75|310.15|307.75|310.02|307.62|0
1649264810000|2022-04-06 17:06:50|310.02|307.62|311.5|309.1|311.5|309.1|310.02|307.62|0
1649264820000|2022-04-06 17:07:00|311.24|308.84|311.37|308.97|311.37|308.97|311.24|308.84|0
1649264830000|2022-04-06 17:07:10|311.5|309.1|311.77|309.37|311.77|309.37|311.5|309.1|0
1649264840000|2022-04-06 17:07:20|311.5|309.1|311.37|308.97|311.5|309.1|311.37|308.97|0
1649264850000|2022-04-06 17:07:30|311.5|309.1|311.37|308.97|311.5|309.1|311.37|308.97|0
1649264860000|2022-04-06 17:07:40|311.24|308.84|311.11|308.71|311.24|308.84|311.11|308.71|0
1649264870000|2022-04-06 17:07:50|310.98|308.58|310.85|308.45|310.98|308.58|310.85|308.45|0
1649264880000|2022-04-06 17:08:00|310.71|308.31|310.32|307.92|310.71|308.31|310.32|307.92|0
1649264890000|2022-04-06 17:08:10|310.19|307.79|309.8|307.4|310.19|307.79|309.8|307.4|0
1649264900000|2022-04-06 17:08:20|310.06|307.66|310.45|308.05|310.45|308.05|310.06|307.66|0
1649264910000|2022-04-06 17:08:30|310.32|307.92|310.19|307.79|310.32|307.92|310.19|307.79|0
1649264920000|2022-04-06 17:08:40|310.06|307.66|310.32|307.92|310.32|307.92|310.06|307.66|0
1649264930000|2022-04-06 17:08:50|310.45|308.05|310.58|308.18|310.58|308.18|310.45|308.05|0
1649264940000|2022-04-06 17:09:00|310.45|308.05|310.06|307.66|310.58|308.18|310.06|307.66|0
1649264950000|2022-04-06 17:09:10|309.93|307.53|310.06|307.66|310.06|307.66|309.93|307.53|0
1649264960000|2022-04-06 17:09:20|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1649264970000|2022-04-06 17:09:30|310.32|307.92|310.06|307.66|310.32|307.92|310.06|307.66|0
1649264980000|2022-04-06 17:09:40|310.32|307.92|310.32|307.92|310.32|307.92|310.19|307.79|0
1649264990000|2022-04-06 17:09:50|310.45|308.05|310.58|308.18|310.58|308.18|310.45|308.05|0
1649265000000|2022-04-06 17:10:00|310.65|308.25|310.84|308.44|310.98|308.58|310.65|308.25|0
1649265010000|2022-04-06 17:10:10|310.98|308.58|310.84|308.44|310.98|308.58|310.84|308.44|0
1649265020000|2022-04-06 17:10:20|311.11|308.71|311.11|308.71|311.24|308.84|311.11|308.71|0
1649265030000|2022-04-06 17:10:30|311.24|308.84|311.3|308.9|311.3|308.9|311.11|308.71|0
1649265040000|2022-04-06 17:10:40|311.11|308.71|311.11|308.71|311.11|308.71|310.84|308.44|0
1649265050000|2022-04-06 17:10:50|311.24|308.84|311.24|308.84|311.5|309.1|311.24|308.84|0
1649265060000|2022-04-06 17:11:00|311.11|308.71|311.24|308.84|311.24|308.84|311.11|308.71|0
1649265070000|2022-04-06 17:11:10|310.98|308.58|310.84|308.44|310.98|308.58|310.84|308.44|0
1649265080000|2022-04-06 17:11:20|310.78|308.38|310.45|308.05|310.84|308.44|310.45|308.05|0
1649265090000|2022-04-06 17:11:30|310.32|307.92|310.32|307.92|310.32|307.92|310.25|307.85|0
1649265100000|2022-04-06 17:11:40|310.19|307.79|310.32|307.92|310.45|308.05|310.19|307.79|0
1649265110000|2022-04-06 17:11:50|310.19|307.79|310.19|307.79|310.32|307.92|310.19|307.79|0
1649265120000|2022-04-06 17:12:00|310.06|307.66|310.32|307.92|310.32|307.92|310.06|307.66|0
1649265130000|2022-04-06 17:12:10|310.45|308.05|310.38|307.98|310.45|308.05|310.32|307.92|0
1649265140000|2022-04-06 17:12:20|310.32|307.92|310.58|308.18|310.58|308.18|310.32|307.92|0
1649265150000|2022-04-06 17:12:30|310.45|308.05|310.58|308.18|310.58|308.18|310.45|308.05|0
1649265160000|2022-04-06 17:12:40|310.45|308.05|310.45|308.05|310.45|308.05|310.45|308.05|0
1649265170000|2022-04-06 17:12:50|310.32|307.92|310.45|308.05|310.45|308.05|310.32|307.92|0
1649265180000|2022-04-06 17:13:00|310.32|307.92|310.19|307.79|310.32|307.92|310.19|307.79|0
1649265190000|2022-04-06 17:13:10|310.32|307.92|310.71|308.31|310.71|308.31|310.32|307.92|0
1649265200000|2022-04-06 17:13:20|310.58|308.18|310.45|308.05|310.71|308.31|310.45|308.05|0
1649265210000|2022-04-06 17:13:30|310.32|307.92|310.45|308.05|310.45|308.05|310.32|307.92|0
1649265220000|2022-04-06 17:13:40|310.32|307.92|310.45|308.05|310.45|308.05|310.32|307.92|0
1649265230000|2022-04-06 17:13:50|310.58|308.18|310.58|308.18|310.71|308.31|310.58|308.18|0
1649265240000|2022-04-06 17:14:00|310.84|308.44|310.84|308.44|310.84|308.44|310.58|308.18|0
1649265250000|2022-04-06 17:14:10|310.97|308.57|311.11|308.71|311.11|308.71|310.97|308.57|0
1649265260000|2022-04-06 17:14:20|310.97|308.57|310.97|308.57|310.97|308.57|310.84|308.44|0
1649265270000|2022-04-06 17:14:30|311.11|308.71|311.24|308.84|311.24|308.84|311.11|308.71|0
1649265280000|2022-04-06 17:14:40|311.11|308.71|310.84|308.44|311.11|308.71|310.84|308.44|0
1649265290000|2022-04-06 17:14:50|310.97|308.57|311.24|308.84|311.24|308.84|310.97|308.57|0
1649265300000|2022-04-06 17:15:00|311.1|308.7|310.84|308.44|311.1|308.7|310.84|308.44|0
1649265310000|2022-04-06 17:15:10|310.71|308.31|310.71|308.31|310.71|308.31|310.58|308.18|0
1649265320000|2022-04-06 17:15:20|310.84|308.44|311.1|308.7|311.1|308.7|310.84|308.44|0
1649265330000|2022-04-06 17:15:30|311.24|308.84|311.37|308.97|311.37|308.97|311.24|308.84|0
1649265340000|2022-04-06 17:15:40|311.24|308.84|311.1|308.7|311.24|308.84|311.1|308.7|0
1649265350000|2022-04-06 17:15:50|311.37|308.97|311.37|308.97|311.5|309.1|311.37|308.97|0
1649265360000|2022-04-06 17:16:00|311.5|309.1|311.37|308.97|311.63|309.23|311.37|308.97|0
1649265370000|2022-04-06 17:16:10|311.76|309.36|312.16|309.76|312.29|309.89|311.76|309.36|0
1649265380000|2022-04-06 17:16:20|312.55|310.15|312.81|310.41|312.81|310.41|312.55|310.15|0
1649265390000|2022-04-06 17:16:30|312.55|310.15|312.29|309.89|312.68|310.28|312.29|309.89|0
1649265400000|2022-04-06 17:16:40|312.16|309.76|312.16|309.76|312.16|309.76|312.02|309.62|0
1649265410000|2022-04-06 17:16:50|312.29|309.89|312.16|309.76|312.29|309.89|312.16|309.76|0
1649265420000|2022-04-06 17:17:00|312.22|309.82|311.63|309.23|312.22|309.82|311.63|309.23|0
1649265430000|2022-04-06 17:17:10|311.5|309.1|311.5|309.1|311.5|309.1|311.5|309.1|0
1649265440000|2022-04-06 17:17:20|311.63|309.23|311.76|309.36|311.76|309.36|311.63|309.23|0
1649265450000|2022-04-06 17:17:30|312.16|309.76|312.16|309.76|312.16|309.76|312.02|309.62|0
1649265460000|2022-04-06 17:17:40|312.15|309.75|312.02|309.62|312.15|309.75|312.02|309.62|0
1649265470000|2022-04-06 17:17:50|311.89|309.49|311.89|309.49|312.02|309.62|311.89|309.49|0
1649265480000|2022-04-06 17:18:00|312.02|309.62|311.89|309.49|312.15|309.75|311.89|309.49|0
1649265490000|2022-04-06 17:18:10|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1649265500000|2022-04-06 17:18:20|312.15|309.75|312.15|309.75|312.15|309.75|312.02|309.62|0
1649265510000|2022-04-06 17:18:30|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1649265520000|2022-04-06 17:18:40|311.95|309.55|312.02|309.62|312.02|309.62|311.89|309.49|0
1649265530000|2022-04-06 17:18:50|311.89|309.49|312.02|309.62|312.02|309.62|311.89|309.49|0
1649265540000|2022-04-06 17:19:00|311.95|309.55|311.76|309.36|311.95|309.55|311.76|309.36|0
1649265550000|2022-04-06 17:19:10|312.02|309.62|312.02|309.62|312.02|309.62|311.89|309.49|0
1649265560000|2022-04-06 17:19:20|312.15|309.75|312.09|309.69|312.15|309.75|312.02|309.62|0
1649265570000|2022-04-06 17:19:30|312.02|309.62|312.02|309.62|312.02|309.62|311.89|309.49|0
1649265580000|2022-04-06 17:19:40|311.95|309.55|311.76|309.36|311.95|309.55|311.76|309.36|0
1649265590000|2022-04-06 17:19:50|311.89|309.49|312.02|309.62|312.15|309.75|311.89|309.49|0
1649265600000|2022-04-06 17:20:00|311.76|309.36|311.76|309.36|311.76|309.36|311.63|309.23|0
1649265610000|2022-04-06 17:20:10|311.5|309.1|311.76|309.36|311.76|309.36|311.5|309.1|0
1649265620000|2022-04-06 17:20:20|311.63|309.23|311.63|309.23|311.63|309.23|311.63|309.23|0
1649265630000|2022-04-06 17:20:30|311.76|309.36|311.76|309.36|311.76|309.36|311.76|309.36|0
1649265640000|2022-04-06 17:20:40|311.63|309.23|311.63|309.23|311.63|309.23|311.37|308.97|0
1649265650000|2022-04-06 17:20:50|311.76|309.36|311.63|309.23|311.76|309.36|311.63|309.23|0
1649265660000|2022-04-06 17:21:00|312.29|309.89|312.42|310.02|312.42|310.02|312.29|309.89|0
1649265670000|2022-04-06 17:21:10|312.55|310.15|312.28|309.88|312.68|310.28|312.28|309.88|0
1649265680000|2022-04-06 17:21:20|312.55|310.15|312.42|310.02|312.68|310.28|312.42|310.02|0
1649265690000|2022-04-06 17:21:30|312.55|310.15|312.68|310.28|312.68|310.28|312.55|310.15|0
1649265700000|2022-04-06 17:21:40|312.55|310.15|312.42|310.02|312.68|310.28|312.42|310.02|0
1649265710000|2022-04-06 17:21:50|312.68|310.28|312.55|310.15|312.68|310.28|312.55|310.15|0
1649265720000|2022-04-06 17:22:00|312.81|310.41|312.68|310.28|312.81|310.41|312.68|310.28|0
1649265730000|2022-04-06 17:22:10|312.81|310.41|312.74|310.34|312.81|310.41|312.68|310.28|0
1649265740000|2022-04-06 17:22:20|312.81|310.41|313.07|310.67|313.07|310.67|312.81|310.41|0
1649265750000|2022-04-06 17:22:30|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1649265760000|2022-04-06 17:22:40|313.07|310.67|313.47|311.07|313.47|311.07|313.07|310.67|0
1649265770000|2022-04-06 17:22:50|313.34|310.94|313.07|310.67|313.34|310.94|313.07|310.67|0
1649265780000|2022-04-06 17:23:00|313.21|310.81|313.07|310.67|313.34|310.94|313.07|310.67|0
1649265790000|2022-04-06 17:23:10|313.21|310.81|313.34|310.94|313.34|310.94|313.21|310.81|0
1649265800000|2022-04-06 17:23:20|313.47|311.07|314|311.6|314.26|311.86|313.47|311.07|0
1649265810000|2022-04-06 17:23:30|314.13|311.73|314.26|311.86|314.26|311.86|314.13|311.73|0
1649265820000|2022-04-06 17:23:40|314.13|311.73|314|311.6|314.13|311.73|314|311.6|0
1649265830000|2022-04-06 17:23:50|314.13|311.73|314.26|311.86|314.26|311.86|314.13|311.73|0
1649265840000|2022-04-06 17:24:00|314.39|311.99|314|311.6|314.39|311.99|314|311.6|0
1649265850000|2022-04-06 17:24:10|314.13|311.73|314|311.6|314.13|311.73|314|311.6|0
1649265860000|2022-04-06 17:24:20|314.13|311.73|314.13|311.73|314.26|311.86|314.13|311.73|0
1649265870000|2022-04-06 17:24:30|314.26|311.86|314.13|311.73|314.26|311.86|314|311.6|0
1649265880000|2022-04-06 17:24:40|314.26|311.86|314.39|311.99|314.39|311.99|314.26|311.86|0
1649265890000|2022-04-06 17:24:50|314.26|311.86|314.39|311.99|314.39|311.99|314.26|311.86|0
1649265900000|2022-04-06 17:25:00|314.26|311.86|314.52|312.12|314.79|312.39|314.26|311.86|0
1649265910000|2022-04-06 17:25:10|314.13|311.73|314.26|311.86|314.26|311.86|314.13|311.73|0
1649265920000|2022-04-06 17:25:20|314.39|311.99|314.39|311.99|314.39|311.99|314.26|311.86|0
1649265930000|2022-04-06 17:25:30|314.52|312.12|314.13|311.73|314.52|312.12|314.13|311.73|0
1649265940000|2022-04-06 17:25:40|314|311.6|313.47|311.07|314|311.6|313.47|311.07|0
1649265950000|2022-04-06 17:25:50|313.6|311.2|313.34|310.94|313.6|311.2|313.34|310.94|0
1649265960000|2022-04-06 17:26:00|313.6|311.2|313.47|311.07|313.6|311.2|313.47|311.07|0
1649265970000|2022-04-06 17:26:10|313.34|310.94|313.4|311|313.4|311|313.2|310.8|0
1649265980000|2022-04-06 17:26:20|313.47|311.07|313.34|310.94|313.47|311.07|313.34|310.94|0
1649265990000|2022-04-06 17:26:30|313.6|311.2|313.66|311.26|313.66|311.26|313.6|311.2|0
1649266000000|2022-04-06 17:26:40|313.6|311.2|313.47|311.07|313.6|311.2|313.47|311.07|0
1649266010000|2022-04-06 17:26:50|313.6|311.2|313.6|311.2|313.6|311.2|313.6|311.2|0
1649266020000|2022-04-06 17:27:00|313.47|311.07|313.6|311.2|313.73|311.33|313.47|311.07|0
1649266030000|2022-04-06 17:27:10|313.73|311.33|313.6|311.2|313.73|311.33|313.6|311.2|0
1649266040000|2022-04-06 17:27:20|313.86|311.46|313.73|311.33|313.86|311.46|313.73|311.33|0
1649266050000|2022-04-06 17:27:30|313.6|311.2|313.47|311.07|313.6|311.2|313.47|311.07|0
1649266060000|2022-04-06 17:27:40|313.6|311.2|313.73|311.33|313.73|311.33|313.6|311.2|0
1649266070000|2022-04-06 17:27:50|313.6|311.2|313.6|311.2|313.73|311.33|313.47|311.07|0
1649266080000|2022-04-06 17:28:00|313.73|311.33|313.86|311.46|313.99|311.59|313.73|311.33|0
1649266090000|2022-04-06 17:28:10|313.99|311.59|313.99|311.59|314.13|311.73|313.86|311.46|0
1649266100000|2022-04-06 17:28:20|313.73|311.33|313.99|311.59|313.99|311.59|313.73|311.33|0
1649266110000|2022-04-06 17:28:30|314.13|311.73|313.99|311.59|314.13|311.73|313.99|311.59|0
1649266120000|2022-04-06 17:28:40|314.13|311.73|314.39|311.99|314.39|311.99|314.13|311.73|0
1649266130000|2022-04-06 17:28:50|314.26|311.86|314.13|311.73|314.32|311.92|314.13|311.73|0
1649266140000|2022-04-06 17:29:00|313.99|311.59|313.86|311.46|313.99|311.59|313.73|311.33|0
1649266150000|2022-04-06 17:29:10|313.73|311.33|314.13|311.73|314.13|311.73|313.73|311.33|0
1649266160000|2022-04-06 17:29:20|314.06|311.66|314.26|311.86|314.26|311.86|314.06|311.66|0
1649266170000|2022-04-06 17:29:30|314.32|311.92|314.93|312.53|314.93|312.53|314.32|311.92|0
1649266180000|2022-04-06 17:29:40|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1649266190000|2022-04-06 17:29:50|313.57|311.17|313.44|311.04|313.57|311.17|313.44|311.04|0
1649266200000|2022-04-06 17:30:00|313.71|311.31|313.57|311.17|313.71|311.31|313.57|311.17|0
1649266210000|2022-04-06 17:30:10|313.44|311.04|313.44|311.04|313.57|311.17|313.44|311.04|0
1649266220000|2022-04-06 17:30:20|313.31|310.91|313.31|310.91|313.44|311.04|313.31|310.91|0
1649266230000|2022-04-06 17:30:30|313.44|311.04|313.44|311.04|313.44|311.04|313.44|311.04|0
1649266250000|2022-04-06 17:30:50|313.37|310.97|313.44|311.04|313.44|311.04|313.37|310.97|0
1649266260000|2022-04-06 17:31:00|313.31|310.91|313.57|311.17|313.57|311.17|313.31|310.91|0
1649266280000|2022-04-06 17:31:20|313.44|311.04|313.57|311.17|313.57|311.17|313.44|311.04|0
1649266290000|2022-04-06 17:31:30|313.31|310.91|313.31|310.91|313.44|311.04|313.31|310.91|0
1649266310000|2022-04-06 17:31:50|313.18|310.78|313.04|310.64|313.18|310.78|313.04|310.64|0
1649266320000|2022-04-06 17:32:00|312.91|310.51|313.04|310.64|313.04|310.64|312.91|310.51|0
1649266330000|2022-04-06 17:32:10|313.18|310.78|312.91|310.51|313.18|310.78|312.91|310.51|0
1649266340000|2022-04-06 17:32:20|313.04|310.64|313.37|310.97|313.44|311.04|313.04|310.64|0
1649266350000|2022-04-06 17:32:30|313.31|310.91|313.44|311.04|313.44|311.04|313.31|310.91|0
1649266360000|2022-04-06 17:32:40|313.31|310.91|313.31|310.91|313.31|310.91|313.18|310.78|0
1649266370000|2022-04-06 17:32:50|313.44|311.04|313.57|311.17|313.57|311.17|313.44|311.04|0
1649266380000|2022-04-06 17:33:00|313.5|311.1|313.57|311.17|313.57|311.17|313.44|311.04|0
1649266390000|2022-04-06 17:33:10|313.7|311.3|314.1|311.7|314.1|311.7|313.7|311.3|0
1649266400000|2022-04-06 17:33:20|314.23|311.83|314.56|312.16|314.63|312.23|314.23|311.83|0
1649266410000|2022-04-06 17:33:30|314.63|312.23|314.76|312.36|314.76|312.36|314.63|312.23|0
1649266420000|2022-04-06 17:33:40|314.89|312.49|315.82|313.42|315.82|313.42|314.89|312.49|0
1649266430000|2022-04-06 17:33:50|315.69|313.29|315.95|313.55|315.95|313.55|315.69|313.29|0
1649266440000|2022-04-06 17:34:00|316.09|313.69|315.56|313.16|316.09|313.69|315.56|313.16|0
1649266450000|2022-04-06 17:34:10|315.42|313.02|315.16|312.76|315.42|313.02|315.16|312.76|0
1649266460000|2022-04-06 17:34:20|315.03|312.63|315.16|312.76|315.16|312.76|315.03|312.63|0
1649266470000|2022-04-06 17:34:30|314.76|312.36|314.76|312.36|314.76|312.36|314.76|312.36|0
1649266480000|2022-04-06 17:34:40|314.89|312.49|314.76|312.36|314.89|312.49|314.76|312.36|0
1649266490000|2022-04-06 17:34:50|315.16|312.76|315.16|312.76|315.29|312.89|315.16|312.76|0
1649266500000|2022-04-06 17:35:00|315.29|312.89|315.82|313.42|315.82|313.42|315.29|312.89|0
1649266510000|2022-04-06 17:35:10|315.42|313.02|315.16|312.76|315.55|313.15|315.16|312.76|0
1649266520000|2022-04-06 17:35:20|315.02|312.62|314.36|311.96|315.02|312.62|314.36|311.96|0
1649266530000|2022-04-06 17:35:30|314.23|311.83|314.36|311.96|314.36|311.96|314.23|311.83|0
1649266540000|2022-04-06 17:35:40|314.23|311.83|314.1|311.7|314.29|311.89|314.1|311.7|0
1649266550000|2022-04-06 17:35:50|314.23|311.83|314.36|311.96|314.36|311.96|314.23|311.83|0
1649266560000|2022-04-06 17:36:00|314.23|311.83|313.83|311.43|314.23|311.83|313.83|311.43|0
1649266570000|2022-04-06 17:36:10|314.36|311.96|314.36|311.96|314.36|311.96|314.36|311.96|0
1649266590000|2022-04-06 17:36:30|314.5|312.1|314.89|312.49|314.89|312.49|314.5|312.1|0
1649266600000|2022-04-06 17:36:40|314.63|312.23|314.5|312.1|314.63|312.23|314.5|312.1|0
1649266620000|2022-04-06 17:37:00|314.23|311.83|314.23|311.83|314.23|311.83|314.1|311.7|0
1649266630000|2022-04-06 17:37:10|314.36|311.96|314.23|311.83|314.36|311.96|314.23|311.83|0
1649266640000|2022-04-06 17:37:20|314.36|311.96|314.36|311.96|314.49|312.09|314.36|311.96|0
1649266650000|2022-04-06 17:37:30|314.49|312.09|314.63|312.23|314.63|312.23|314.49|312.09|0
1649266660000|2022-04-06 17:37:40|314.49|312.09|314.69|312.29|314.76|312.36|314.49|312.09|0
1649266670000|2022-04-06 17:37:50|314.89|312.49|315.55|313.15|315.55|313.15|314.89|312.49|0
1649266680000|2022-04-06 17:38:00|315.69|313.29|315.95|313.55|315.95|313.55|315.42|313.02|0
1649266690000|2022-04-06 17:38:10|315.82|313.42|316.08|313.68|316.08|313.68|315.82|313.42|0
1649266700000|2022-04-06 17:38:20|315.95|313.55|315.69|313.29|316.08|313.68|315.69|313.29|0
1649266710000|2022-04-06 17:38:30|315.82|313.42|315.88|313.48|315.95|313.55|315.82|313.42|0
1649266720000|2022-04-06 17:38:40|315.82|313.42|315.42|313.02|315.82|313.42|315.42|313.02|0
1649266730000|2022-04-06 17:38:50|315.69|313.29|315.95|313.55|315.95|313.55|315.69|313.29|0
1649266740000|2022-04-06 17:39:00|315.82|313.42|316.22|313.82|316.22|313.82|315.82|313.42|0
1649266750000|2022-04-06 17:39:10|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1649266760000|2022-04-06 17:39:20|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1649266770000|2022-04-06 17:39:30|316.35|313.95|316.22|313.82|316.35|313.95|316.22|313.82|0
1649266780000|2022-04-06 17:39:40|316.15|313.75|316.22|313.82|316.22|313.82|316.08|313.68|0
1649266790000|2022-04-06 17:39:50|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1649266800000|2022-04-06 17:40:00|316.22|313.82|316.48|314.08|316.61|314.21|316.22|313.82|0
1649266810000|2022-04-06 17:40:10|316.35|313.95|315.82|313.42|316.35|313.95|315.82|313.42|0
1649266820000|2022-04-06 17:40:20|316.08|313.68|316.35|313.95|316.35|313.95|315.95|313.55|0
1649266830000|2022-04-06 17:40:30|316.48|314.08|317.14|314.74|317.14|314.74|316.48|314.08|0
1649266840000|2022-04-06 17:40:40|317.28|314.88|317.68|315.28|317.68|315.28|317.14|314.74|0
1649266850000|2022-04-06 17:40:50|317.54|315.14|317.68|315.28|317.68|315.28|317.54|315.14|0
1649266860000|2022-04-06 17:41:00|317.81|315.41|318.07|315.67|318.07|315.67|317.81|315.41|0
1649266870000|2022-04-06 17:41:10|317.94|315.54|318.34|315.94|318.34|315.94|317.68|315.28|0
1649266880000|2022-04-06 17:41:20|318.27|315.87|318.54|316.14|318.54|316.14|318.27|315.87|0
1649266890000|2022-04-06 17:41:30|318.74|316.34|318.74|316.34|318.74|316.34|318.74|316.34|0
1649266900000|2022-04-06 17:41:40|318.87|316.47|318.61|316.21|318.87|316.47|318.61|316.21|0
1649266910000|2022-04-06 17:41:50|318.74|316.34|318.87|316.47|318.87|316.47|318.61|316.21|0
1649266920000|2022-04-06 17:42:00|318.74|316.34|319.01|316.61|319.01|316.61|318.74|316.34|0
1649266930000|2022-04-06 17:42:10|318.87|316.47|318.34|315.94|318.87|316.47|318.34|315.94|0
1649266940000|2022-04-06 17:42:20|318.21|315.81|318.34|315.94|318.34|315.94|318.21|315.81|0
1649266950000|2022-04-06 17:42:30|318.47|316.07|318.34|315.94|318.47|316.07|318.34|315.94|0
1649266960000|2022-04-06 17:42:40|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1649266970000|2022-04-06 17:42:50|318.34|315.94|318.47|316.07|318.47|316.07|318.34|315.94|0
1649266980000|2022-04-06 17:43:00|318.34|315.94|318.21|315.81|318.34|315.94|318.21|315.81|0
1649266990000|2022-04-06 17:43:10|318.47|316.07|318.47|316.07|318.61|316.21|318.47|316.07|0
1649267000000|2022-04-06 17:43:20|318.61|316.21|319.14|316.74|319.14|316.74|318.61|316.21|0
1649267010000|2022-04-06 17:43:30|319.01|316.61|318.87|316.47|319.01|316.61|318.87|316.47|0
1649267020000|2022-04-06 17:43:40|319.01|316.61|318.74|316.34|319.01|316.61|318.74|316.34|0
1649267030000|2022-04-06 17:43:50|318.87|316.47|318.67|316.27|318.87|316.47|318.67|316.27|0
1649267040000|2022-04-06 17:44:00|318.61|316.21|319.01|316.61|319.01|316.61|318.61|316.21|0
1649267050000|2022-04-06 17:44:10|319.14|316.74|319.01|316.61|319.27|316.87|319.01|316.61|0
1649267060000|2022-04-06 17:44:20|319.14|316.74|318.87|316.47|319.14|316.74|318.87|316.47|0
1649267070000|2022-04-06 17:44:30|319.27|316.87|319.01|316.61|319.27|316.87|319.01|316.61|0
1649267080000|2022-04-06 17:44:40|318.87|316.47|318.47|316.07|318.87|316.47|318.47|316.07|0
1649267090000|2022-04-06 17:44:50|318.61|316.21|318.47|316.07|318.61|316.21|318.34|315.94|0
1649267100000|2022-04-06 17:45:00|318.34|315.94|318.34|315.94|318.34|315.94|318.21|315.81|0
1649267110000|2022-04-06 17:45:10|318.47|316.07|318.34|315.94|318.47|316.07|318.34|315.94|0
1649267120000|2022-04-06 17:45:20|318.47|316.07|318.34|315.94|318.47|316.07|318.34|315.94|0
1649267130000|2022-04-06 17:45:30|318.21|315.81|318.47|316.07|318.47|316.07|318.21|315.81|0
1649267140000|2022-04-06 17:45:40|318.34|315.94|318.21|315.81|318.34|315.94|318.07|315.67|0
1649267150000|2022-04-06 17:45:50|318.07|315.67|318.21|315.81|318.21|315.81|318.07|315.67|0
1649267160000|2022-04-06 17:46:00|317.94|315.54|317.54|315.14|317.94|315.54|317.54|315.14|0
1649267170000|2022-04-06 17:46:10|317.81|315.41|317.67|315.27|317.94|315.54|317.67|315.27|0
1649267180000|2022-04-06 17:46:20|317.54|315.14|317.54|315.14|317.67|315.27|317.54|315.14|0
1649267190000|2022-04-06 17:46:30|317.41|315.01|317.27|314.87|317.41|315.01|317.27|314.87|0
1649267200000|2022-04-06 17:46:40|317.41|315.01|317.07|314.67|317.41|315.01|317.01|314.61|0
1649267210000|2022-04-06 17:46:50|317.01|314.61|316.88|314.48|317.01|314.61|316.88|314.48|0
1649267220000|2022-04-06 17:47:00|316.74|314.34|315.68|313.28|316.74|314.34|315.68|313.28|0
1649267230000|2022-04-06 17:47:10|315.88|313.48|315.68|313.28|315.88|313.48|315.68|313.28|0
1649267240000|2022-04-06 17:47:20|315.81|313.41|315.95|313.55|315.95|313.55|315.81|313.41|0
1649267250000|2022-04-06 17:47:30|316.21|313.81|316.34|313.94|316.61|314.21|316.21|313.81|0
1649267260000|2022-04-06 17:47:40|316.61|314.21|316.61|314.21|316.61|314.21|316.34|313.94|0
1649267270000|2022-04-06 17:47:50|316.74|314.34|316.48|314.08|316.88|314.48|316.48|314.08|0
1649267280000|2022-04-06 17:48:00|316.74|314.34|317.38|314.5|317.38|314.5|316.74|314.34|0
1649267290000|2022-04-06 17:48:10|317.12|314.24|316.98|314.1|317.25|314.37|316.98|314.1|0
1649267300000|2022-04-06 17:48:20|316.72|313.84|316.85|313.97|316.98|314.1|316.72|313.84|0
1649267310000|2022-04-06 17:48:30|316.72|313.84|316.85|313.97|316.85|313.97|316.72|313.84|0
1649267320000|2022-04-06 17:48:40|316.98|314.1|316.85|313.97|316.98|314.1|316.72|313.84|0
1649267330000|2022-04-06 17:48:50|316.98|314.1|317.38|314.5|317.38|314.5|316.98|314.1|0
1649267340000|2022-04-06 17:49:00|317.65|314.77|317.91|315.03|317.91|315.03|317.51|314.63|0
1649267350000|2022-04-06 17:49:10|318.18|315.3|318.31|315.43|318.31|315.43|318.04|315.16|0
1649267360000|2022-04-06 17:49:20|318.44|315.56|318.18|315.3|318.58|315.7|318.18|315.3|0
1649267370000|2022-04-06 17:49:30|318.04|315.16|318.31|315.43|318.31|315.43|318.04|315.16|0
1649267380000|2022-04-06 17:49:40|318.18|315.3|318.71|315.83|318.71|315.83|318.18|315.3|0
1649267390000|2022-04-06 17:49:50|318.98|316.1|318.98|316.1|319.11|316.23|318.98|316.1|0
1649267400000|2022-04-06 17:50:00|318.91|316.03|316.69|313.81|318.91|316.03|316.69|313.81|0
1649267410000|2022-04-06 17:50:10|316.95|314.07|317.49|314.61|317.49|314.61|316.95|314.07|0
1649267420000|2022-04-06 17:50:20|317.22|314.34|317.09|314.21|317.22|314.34|317.09|314.21|0
1649267430000|2022-04-06 17:50:30|317.22|314.34|316.95|314.07|317.22|314.34|316.82|313.94|0
1649267440000|2022-04-06 17:50:40|316.69|313.81|316.69|313.81|316.82|313.94|316.69|313.81|0
1649267450000|2022-04-06 17:50:50|316.75|313.87|316.42|313.54|316.75|313.87|316.42|313.54|0
1649267460000|2022-04-06 17:51:00|316.55|313.67|316.55|313.67|316.55|313.67|316.29|313.41|0
1649267470000|2022-04-06 17:51:10|317.09|314.21|317.49|314.61|317.49|314.61|317.09|314.21|0
1649267480000|2022-04-06 17:51:20|317.35|314.47|317.09|314.21|317.35|314.47|317.09|314.21|0
1649267490000|2022-04-06 17:51:30|316.95|314.07|317.09|314.21|317.09|314.21|316.95|314.07|0
1649267500000|2022-04-06 17:51:40|316.95|314.07|317.09|314.21|317.09|314.21|316.95|314.07|0
1649267510000|2022-04-06 17:51:50|316.95|314.07|316.82|313.94|316.95|314.07|316.82|313.94|0
1649267520000|2022-04-06 17:52:00|316.69|313.81|317.28|314.4|317.28|314.4|316.69|313.81|0
1649267530000|2022-04-06 17:52:10|317.09|314.21|317.49|314.61|317.49|314.61|317.09|314.21|0
1649267540000|2022-04-06 17:52:20|317.75|314.87|317.75|314.87|317.75|314.87|317.62|314.74|0
1649267550000|2022-04-06 17:52:30|317.48|314.6|317.47|314.59|319.36|316.48|317.47|314.59|0
1649267560000|2022-04-06 17:52:40|317.74|314.86|318|315.12|318|315.12|317.74|314.86|0
1649267570000|2022-04-06 17:52:50|318.14|315.26|317.6|314.72|318.14|315.26|317.6|314.72|0
1649267580000|2022-04-06 17:53:00|317.67|314.79|317.2|314.32|317.67|314.79|317.2|314.32|0
1649267590000|2022-04-06 17:53:10|317.34|314.46|317.6|314.72|317.6|314.72|317.34|314.46|0
1649267600000|2022-04-06 17:53:20|317.47|314.59|317.34|314.46|317.47|314.59|317.34|314.46|0
1649267610000|2022-04-06 17:53:30|317.27|314.39|317.07|314.19|317.27|314.39|317.07|314.19|0
1649267620000|2022-04-06 17:53:40|316.94|314.06|316.94|314.06|317.07|314.19|316.94|314.06|0
1649267630000|2022-04-06 17:53:50|317.2|314.32|316.81|313.93|317.2|314.32|316.81|313.93|0
1649267640000|2022-04-06 17:54:00|316.67|313.79|316.67|313.79|316.87|313.99|316.67|313.79|0
1649267650000|2022-04-06 17:54:10|316.8|313.92|316.41|313.53|316.8|313.92|316.41|313.53|0
1649267660000|2022-04-06 17:54:20|316.94|314.06|316.54|313.66|316.94|314.06|316.54|313.66|0
1649267670000|2022-04-06 17:54:30|316.67|313.79|316.74|313.86|316.74|313.86|316.67|313.79|0
1649267680000|2022-04-06 17:54:40|316.8|313.92|316.67|313.79|316.8|313.92|316.67|313.79|0
1649267690000|2022-04-06 17:54:50|316.54|313.66|316.67|313.79|316.67|313.79|316.54|313.66|0
1649267700000|2022-04-06 17:55:00|316.54|313.66|316.67|313.79|316.67|313.79|316.54|313.66|0
1649267710000|2022-04-06 17:55:10|316.94|314.06|316.67|313.79|316.94|314.06|316.67|313.79|0
1649267720000|2022-04-06 17:55:20|316.8|313.92|316.8|313.92|316.8|313.92|316.8|313.92|0
1649267730000|2022-04-06 17:55:30|316.67|313.79|316.41|313.53|316.67|313.79|316.41|313.53|0
1649267740000|2022-04-06 17:55:40|316.14|313.26|316.14|313.26|316.27|313.39|316.14|313.26|0
1649267750000|2022-04-06 17:55:50|316.07|313.19|316.27|313.39|316.27|313.39|316.07|313.19|0
1649267760000|2022-04-06 17:56:00|316.8|313.92|316.54|313.66|316.8|313.92|316.41|313.53|0
1649267770000|2022-04-06 17:56:10|316.47|313.59|316.27|313.39|316.47|313.59|316.27|313.39|0
1649267780000|2022-04-06 17:56:20|316.34|313.46|316.14|313.26|316.34|313.46|316.14|313.26|0
1649267790000|2022-04-06 17:56:30|316.27|313.39|316.14|313.26|316.27|313.39|316.14|313.26|0
1649267800000|2022-04-06 17:56:40|316.07|313.19|315.74|312.86|316.07|313.19|315.74|312.86|0
1649267810000|2022-04-06 17:56:50|315.61|312.73|315.34|312.46|315.61|312.73|315.08|312.2|0
1649267820000|2022-04-06 17:57:00|315.41|312.53|315.08|312.2|315.41|312.53|315.08|312.2|0
1649267830000|2022-04-06 17:57:10|314.94|312.06|314.55|311.67|314.94|312.06|314.55|311.67|0
1649267840000|2022-04-06 17:57:20|314.68|311.8|314.94|312.06|314.94|312.06|314.68|311.8|0
1649267850000|2022-04-06 17:57:30|315.08|312.2|315.34|312.46|315.48|312.6|315.08|312.2|0
1649267860000|2022-04-06 17:57:40|315.21|312.33|314.68|311.8|315.21|312.33|314.68|311.8|0
1649267870000|2022-04-06 17:57:50|314.88|312|314.55|311.67|314.88|312|314.55|311.67|0
1649267880000|2022-04-06 17:58:00|314.28|311.4|314.15|311.27|314.28|311.4|314.15|311.27|0
1649267890000|2022-04-06 17:58:10|314.28|311.4|314.94|312.06|314.94|312.06|314.28|311.4|0
1649267900000|2022-04-06 17:58:20|315.34|312.46|314.94|312.06|315.34|312.46|314.94|312.06|0
1649267910000|2022-04-06 17:58:30|314.81|311.93|314.94|312.06|314.94|312.06|314.81|311.93|0
1649267920000|2022-04-06 17:58:40|314.81|311.93|314.81|311.93|314.94|312.06|314.81|311.93|0
1649267930000|2022-04-06 17:58:50|314.74|311.86|314.68|311.8|314.74|311.86|314.68|311.8|0
1649267940000|2022-04-06 17:59:00|314.55|311.67|314.41|311.53|314.55|311.67|314.41|311.53|0
1649267950000|2022-04-06 17:59:10|314.48|311.6|314.55|311.67|314.55|311.67|314.41|311.53|0
1649267960000|2022-04-06 17:59:20|314.41|311.53|314.55|311.67|314.68|311.8|314.41|311.53|0
1649267970000|2022-04-06 17:59:30|314.68|311.8|314.68|311.8|314.68|311.8|314.61|311.73|0
1649267980000|2022-04-06 17:59:40|314.55|311.67|314.41|311.53|314.55|311.67|314.02|311.14|0
1649267990000|2022-04-06 17:59:50|314.35|311.47|313.95|311.07|314.41|311.53|313.95|311.07|0
1649268000000|2022-04-06 18:00:00|314.21|311.33|311.38|308.5|314.48|311.6|311.38|308.5|0
1649268010000|2022-04-06 18:00:10|310.78|307.9|318.6|315.72|318.6|315.72|310.78|307.9|0
1649268020000|2022-04-06 18:00:20|315.61|312.73|314.28|311.4|316.07|313.19|314.28|311.4|0
1649268030000|2022-04-06 18:00:30|313.49|310.61|314.94|312.06|315.27|312.39|313.49|310.61|0
1649268040000|2022-04-06 18:00:40|317.2|314.32|316.6|313.72|318.4|315.52|316.47|313.59|0
1649268050000|2022-04-06 18:00:50|317.93|315.05|316.27|313.39|318.73|315.85|316.27|313.39|0
1649268060000|2022-04-06 18:01:00|316.07|313.19|315.61|312.73|316.27|313.39|315.47|312.59|0
1649268070000|2022-04-06 18:01:10|315.34|312.46|317.73|314.85|317.73|314.85|315.34|312.46|0
1649268080000|2022-04-06 18:01:20|317.33|314.45|318.33|315.45|318.53|315.65|317.33|314.45|0
1649268090000|2022-04-06 18:01:30|319.73|316.85|319.47|316.59|319.87|316.99|318.53|315.65|0
1649268100000|2022-04-06 18:01:40|319.87|316.99|319.6|316.72|320.54|317.66|319.6|316.72|0
1649268110000|2022-04-06 18:01:50|320|317.12|320.4|317.52|320.4|317.52|320|317.12|0
1649268120000|2022-04-06 18:02:00|322.01|319.13|323.15|320.27|323.15|320.27|322.01|319.13|0
1649268130000|2022-04-06 18:02:10|324.03|321.15|324.7|321.82|324.7|321.82|324.03|321.15|0
1649268140000|2022-04-06 18:02:20|325.51|322.63|326.86|323.98|326.86|323.98|325.51|322.63|0
1649268150000|2022-04-06 18:02:30|326.46|323.58|325.78|322.9|326.46|323.58|325.51|322.63|0
1649268160000|2022-04-06 18:02:40|325.17|322.29|324.7|321.82|325.24|322.36|324.7|321.82|0
1649268170000|2022-04-06 18:02:50|323.62|320.74|323.49|320.61|324.23|321.35|323.49|320.61|0
1649268180000|2022-04-06 18:03:00|323.35|320.47|323.62|320.74|323.89|321.01|323.35|320.47|0
1649268190000|2022-04-06 18:03:10|323.76|320.88|324.3|321.42|324.3|321.42|323.76|320.88|0
1649268200000|2022-04-06 18:03:20|325.11|322.23|324.36|321.48|325.11|322.23|324.16|321.28|0
1649268210000|2022-04-06 18:03:30|324.5|321.62|323.35|320.47|324.5|321.62|323.35|320.47|0
1649268220000|2022-04-06 18:03:40|320.37|317.49|322.13|319.25|322.13|319.25|320.1|317.22|0
1649268230000|2022-04-06 18:03:50|322|319.12|321.46|318.58|322|319.12|321.46|318.58|0
1649268240000|2022-04-06 18:04:00|322.27|319.39|320.52|317.64|322.27|319.39|320.52|317.64|0
1649268250000|2022-04-06 18:04:10|319.71|316.83|320.25|317.37|320.65|317.77|319.71|316.83|0
1649268260000|2022-04-06 18:04:20|319.51|316.63|320.05|317.17|320.05|317.17|319.31|316.43|0
1649268270000|2022-04-06 18:04:30|319.38|316.5|317.98|315.1|319.38|316.5|317.98|315.1|0
1649268280000|2022-04-06 18:04:40|318.11|315.23|317.84|314.96|318.24|315.36|317.84|314.96|0
1649268290000|2022-04-06 18:04:50|318.64|315.76|319.45|316.57|319.58|316.7|318.64|315.76|0
1649268300000|2022-04-06 18:05:00|318.64|315.76|317.98|315.1|318.64|315.76|317.71|314.83|0
1649268310000|2022-04-06 18:05:10|317.31|314.43|318.64|315.76|318.64|315.76|317.31|314.43|0
1649268320000|2022-04-06 18:05:20|318.38|315.5|316.64|313.76|318.38|315.5|316.64|313.76|0
1649268330000|2022-04-06 18:05:30|316.24|313.36|316.24|313.36|316.24|313.36|315.71|312.83|0
1649268340000|2022-04-06 18:05:40|315.84|312.96|315.84|312.96|315.97|313.09|315.44|312.56|0
1649268350000|2022-04-06 18:05:50|315.97|313.09|315.97|313.09|315.97|313.09|315.31|312.43|0
1649268360000|2022-04-06 18:06:00|315.37|312.49|315.71|312.83|315.71|312.83|314.91|312.03|0
1649268370000|2022-04-06 18:06:10|315.58|312.7|317.71|314.83|317.71|314.83|315.58|312.7|0
1649268380000|2022-04-06 18:06:20|317.57|314.69|317.84|314.96|317.84|314.96|317.17|314.29|0
1649268390000|2022-04-06 18:06:30|317.57|314.69|317.17|314.29|317.97|315.09|317.17|314.29|0
1649268400000|2022-04-06 18:06:40|316.64|313.76|316.77|313.89|316.77|313.89|316.64|313.76|0
1649268410000|2022-04-06 18:06:50|316.11|313.23|315.37|312.49|316.11|313.23|315.37|312.49|0
1649268420000|2022-04-06 18:07:00|314.78|311.9|314.25|311.37|314.78|311.9|314.25|311.37|0
1649268430000|2022-04-06 18:07:10|313.85|310.97|313.19|310.31|314.25|311.37|313.19|310.31|0
1649268440000|2022-04-06 18:07:20|313.05|310.17|311.73|308.85|313.25|310.37|311.73|308.85|0
1649268450000|2022-04-06 18:07:30|312|309.12|311.34|308.46|312|309.12|311.27|308.39|0
1649268460000|2022-04-06 18:07:40|311.86|308.98|311.86|308.98|311.86|308.98|311.2|308.32|0
1649268470000|2022-04-06 18:07:50|311.47|308.59|312.59|309.71|312.72|309.84|311.47|308.59|0
1649268480000|2022-04-06 18:08:00|312.79|309.91|310.15|307.27|312.79|309.91|310.15|307.27|0
1649268490000|2022-04-06 18:08:10|309.88|307|310.02|307.14|310.02|307.14|309.62|306.74|0
1649268500000|2022-04-06 18:08:20|309.49|306.61|309.23|306.35|309.75|306.87|309.23|306.35|0
1649268510000|2022-04-06 18:08:30|309.36|306.48|309.62|306.74|309.62|306.74|308.96|306.08|0
1649268520000|2022-04-06 18:08:40|310.54|307.66|310.67|307.79|311.2|308.32|310.02|307.14|0
1649268530000|2022-04-06 18:08:50|310.81|307.93|310.41|307.53|310.81|307.93|310.41|307.53|0
1649268540000|2022-04-06 18:09:00|311.07|308.19|311.2|308.32|311.47|308.59|311.07|308.19|0
1649268550000|2022-04-06 18:09:10|310.41|307.53|308.83|305.95|310.41|307.53|308.83|305.95|0
1649268560000|2022-04-06 18:09:20|308.31|305.43|308.44|305.56|308.9|306.02|308.31|305.43|0
1649268570000|2022-04-06 18:09:30|308.04|305.16|307.65|304.77|308.04|305.16|307.65|304.77|0
1649268580000|2022-04-06 18:09:40|307.13|304.25|306.73|303.85|307.13|304.25|306.73|303.85|0
1649268590000|2022-04-06 18:09:50|307.26|304.38|307.58|304.7|307.71|304.83|307.26|304.38|0
1649268600000|2022-04-06 18:10:00|307.13|304.25|307.26|304.38|307.26|304.38|306.73|303.85|0
1649268610000|2022-04-06 18:10:10|306.73|303.85|306.63|303.75|309.71|306.83|306.1|303.22|0
1649268620000|2022-04-06 18:10:20|306.76|303.88|307.67|304.79|307.81|304.93|306.76|303.88|0
1649268630000|2022-04-06 18:10:30|307.41|304.53|307.15|304.27|307.41|304.53|307.02|304.14|0
1649268640000|2022-04-06 18:10:40|307.28|304.4|307.41|304.53|307.41|304.53|307.02|304.14|0
1649268650000|2022-04-06 18:10:50|307.08|304.2|307.28|304.4|307.41|304.53|306.89|304.01|0
1649268660000|2022-04-06 18:11:00|307.41|304.53|306.76|303.88|307.41|304.53|306.23|303.35|0
1649268670000|2022-04-06 18:11:10|306.49|303.61|306.1|303.22|306.49|303.61|306.1|303.22|0
1649268680000|2022-04-06 18:11:20|305.71|302.83|306.41|303.53|306.67|303.79|305.71|302.83|0
1649268690000|2022-04-06 18:11:30|307.07|304.19|307.98|305.1|307.98|305.1|307.07|304.19|0
1649268700000|2022-04-06 18:11:40|308.24|305.36|307.85|304.97|308.64|305.76|307.85|304.97|0
1649268710000|2022-04-06 18:11:50|308.24|305.36|308.37|305.49|308.64|305.76|308.24|305.36|0
1649268720000|2022-04-06 18:12:00|308.51|305.63|307.72|304.84|308.51|305.63|307.72|304.84|0
1649268730000|2022-04-06 18:12:10|307.85|304.97|308.37|305.49|308.37|305.49|307.85|304.97|0
1649268740000|2022-04-06 18:12:20|308.51|305.63|309.42|306.54|309.42|306.54|308.51|305.63|0
1649268750000|2022-04-06 18:12:30|309.16|306.28|308.77|305.89|309.29|306.41|308.77|305.89|0
1649268760000|2022-04-06 18:12:40|308.51|305.63|307.33|304.45|308.51|305.63|307.33|304.45|0
1649268770000|2022-04-06 18:12:50|307.07|304.19|306.54|303.66|307.07|304.19|306.54|303.66|0
1649268780000|2022-04-06 18:13:00|306.15|303.27|306.41|303.53|306.54|303.66|306.15|303.27|0
1649268790000|2022-04-06 18:13:10|306.28|303.4|307.26|304.38|307.26|304.38|306.28|303.4|0
1649268800000|2022-04-06 18:13:20|307.2|304.32|307.46|304.58|307.59|304.71|307.2|304.32|0
1649268810000|2022-04-06 18:13:30|306.93|304.05|307.13|304.25|307.13|304.25|306.93|304.05|0
1649268820000|2022-04-06 18:13:40|307.06|304.18|307.72|304.84|307.98|305.1|307.06|304.18|0
1649268830000|2022-04-06 18:13:50|307.33|304.45|306.8|303.92|307.46|304.58|306.8|303.92|0
1649268840000|2022-04-06 18:14:00|306.93|304.05|306.41|303.53|306.93|304.05|306.41|303.53|0
1649268850000|2022-04-06 18:14:10|306.28|303.4|306.54|303.66|306.54|303.66|306.15|303.27|0
1649268860000|2022-04-06 18:14:20|306.28|303.4|305.89|303.01|306.28|303.4|305.89|303.01|0
1649268870000|2022-04-06 18:14:30|305.63|302.75|305.37|302.49|305.63|302.75|305.37|302.49|0
1649268880000|2022-04-06 18:14:40|305.63|302.75|305.5|302.62|305.76|302.88|305.5|302.62|0
1649268890000|2022-04-06 18:14:50|304.59|301.71|304.85|301.97|304.85|301.97|304.46|301.58|0
1649268900000|2022-04-06 18:15:00|304.59|301.71|303.94|301.06|304.59|301.71|303.81|300.93|0
1649268910000|2022-04-06 18:15:10|303.68|300.8|303.29|300.41|303.68|300.8|303.29|300.41|0
1649268920000|2022-04-06 18:15:20|303.42|300.54|303.29|300.41|303.55|300.67|303.29|300.41|0
1649268930000|2022-04-06 18:15:30|303.55|300.67|303.29|300.41|303.55|300.67|303.29|300.41|0
1649268940000|2022-04-06 18:15:40|303.55|300.67|303.29|300.41|303.55|300.67|303.29|300.41|0
1649268950000|2022-04-06 18:15:50|303.55|300.67|302.38|299.5|303.55|300.67|302.38|299.5|0
1649268960000|2022-04-06 18:16:00|303.03|300.15|302.51|299.63|303.16|300.28|302.51|299.63|0
1649268970000|2022-04-06 18:16:10|302.38|299.5|301.6|298.72|302.38|299.5|301.6|298.72|0
1649268980000|2022-04-06 18:16:20|301.73|298.85|301.73|298.85|301.92|299.04|301.6|298.72|0
1649268990000|2022-04-06 18:16:30|301.66|298.78|301.6|298.72|302.12|299.24|301.6|298.72|0
1649269000000|2022-04-06 18:16:40|301.73|298.85|301.6|298.72|301.73|298.85|301.6|298.72|0
1649269010000|2022-04-06 18:16:50|301.86|298.98|302.51|299.63|302.51|299.63|301.86|298.98|0
1649269020000|2022-04-06 18:17:00|301.73|298.85|301.6|298.72|301.73|298.85|301.47|298.59|0
1649269030000|2022-04-06 18:17:10|301.99|299.11|301.34|298.46|301.99|299.11|301.34|298.46|0
1649269040000|2022-04-06 18:17:20|299.74|296.86|303.09|300.21|303.09|300.21|299.74|296.86|0
1649269050000|2022-04-06 18:17:30|302.58|299.7|302.84|299.96|302.97|300.09|302.58|299.7|0
1649269060000|2022-04-06 18:17:40|303.35|300.47|303.29|300.41|303.35|300.47|302.97|300.09|0
1649269070000|2022-04-06 18:17:50|303.22|300.34|303.29|300.41|303.29|300.41|302.97|300.09|0
1649269080000|2022-04-06 18:18:00|303.61|300.73|303.09|300.21|303.61|300.73|303.09|300.21|0
1649269090000|2022-04-06 18:18:10|302.84|299.96|302.19|299.31|302.84|299.96|302.19|299.31|0
1649269100000|2022-04-06 18:18:20|301.93|299.05|301.67|298.79|301.93|299.05|301.67|298.79|0
1649269110000|2022-04-06 18:18:30|302.19|299.31|302.84|299.96|302.84|299.96|302.19|299.31|0
1649269120000|2022-04-06 18:18:40|302.58|299.7|303.09|300.21|303.09|300.21|302.58|299.7|0
1649269130000|2022-04-06 18:18:50|303.22|300.34|303.22|300.34|303.22|300.34|303.22|300.34|0
1649269140000|2022-04-06 18:19:00|302.96|300.08|303.87|300.99|303.87|300.99|302.77|299.89|0
1649269150000|2022-04-06 18:19:10|303.35|300.47|302.96|300.08|303.35|300.47|302.83|299.95|0
1649269160000|2022-04-06 18:19:20|302.71|299.83|302.71|299.83|302.77|299.89|302.58|299.7|0
1649269170000|2022-04-06 18:19:30|303.09|300.21|303.35|300.47|303.35|300.47|302.71|299.83|0
1649269180000|2022-04-06 18:19:40|302.83|299.95|303.61|300.73|303.61|300.73|302.83|299.95|0
1649269190000|2022-04-06 18:19:50|303.09|300.21|303.74|300.86|303.74|300.86|303.09|300.21|0
1649269200000|2022-04-06 18:20:00|303.48|300.6|304.13|301.25|304.26|301.38|303.48|300.6|0
1649269210000|2022-04-06 18:20:10|303.48|300.6|303.61|300.73|303.61|300.73|303.16|300.28|0
1649269220000|2022-04-06 18:20:20|304|301.12|304.65|301.77|304.78|301.9|303.87|300.99|0
1649269230000|2022-04-06 18:20:30|304.78|301.9|304.84|301.96|304.91|302.03|304.78|301.9|0
1649269240000|2022-04-06 18:20:40|305.43|302.55|305.04|302.16|305.43|302.55|304.91|302.03|0
1649269250000|2022-04-06 18:20:50|304.91|302.03|305.17|302.29|305.17|302.29|304.65|301.77|0
1649269260000|2022-04-06 18:21:00|305.3|302.42|305.56|302.68|305.56|302.68|305.04|302.16|0
1649269270000|2022-04-06 18:21:10|305.62|302.74|306.6|303.72|306.6|303.72|305.62|302.74|0
1649269280000|2022-04-06 18:21:20|306.73|303.85|306.86|303.98|307.12|304.24|306.6|303.72|0
1649269290000|2022-04-06 18:21:30|307.12|304.24|307.51|304.63|307.51|304.63|306.99|304.11|0
1649269300000|2022-04-06 18:21:40|307.25|304.37|307.12|304.24|307.51|304.63|307.12|304.24|0
1649269310000|2022-04-06 18:21:50|307.45|304.57|307.12|304.24|307.45|304.57|306.99|304.11|0
1649269320000|2022-04-06 18:22:00|306.86|303.98|306.92|304.04|307.12|304.24|306.86|303.98|0
1649269330000|2022-04-06 18:22:10|306.86|303.98|306.34|303.46|306.86|303.98|306.21|303.33|0
1649269340000|2022-04-06 18:22:20|306.21|303.33|305.43|302.55|306.21|303.33|305.3|302.42|0
1649269350000|2022-04-06 18:22:30|305.17|302.29|305.04|302.16|305.17|302.29|304.91|302.03|0
1649269360000|2022-04-06 18:22:40|305.43|302.55|305.17|302.29|305.43|302.55|305.17|302.29|0
1649269370000|2022-04-06 18:22:50|305.3|302.42|305.3|302.42|305.56|302.68|305.17|302.29|0
1649269380000|2022-04-06 18:23:00|305.82|302.94|305.56|302.68|305.82|302.94|305.43|302.55|0
1649269390000|2022-04-06 18:23:10|305.43|302.55|305.69|302.81|305.82|302.94|305.43|302.55|0
1649269400000|2022-04-06 18:23:20|305.82|302.94|305.82|302.94|306.08|303.2|305.69|302.81|0
1649269410000|2022-04-06 18:23:30|305.43|302.55|305.3|302.42|305.43|302.55|305.23|302.35|0
1649269420000|2022-04-06 18:23:40|305.04|302.16|305.82|302.94|305.82|302.94|305.04|302.16|0
1649269430000|2022-04-06 18:23:50|305.69|302.81|305.95|303.07|305.95|303.07|305.69|302.81|0
1649269440000|2022-04-06 18:24:00|306.47|303.59|306.47|303.59|306.53|303.65|306.34|303.46|0
1649269450000|2022-04-06 18:24:10|306.6|303.72|305.69|302.81|306.6|303.72|305.69|302.81|0
1649269460000|2022-04-06 18:24:20|306.14|303.26|305.95|303.07|306.21|303.33|305.82|302.94|0
1649269470000|2022-04-06 18:24:30|305.56|302.68|305.43|302.55|305.56|302.68|305.3|302.42|0
1649269480000|2022-04-06 18:24:40|305.3|302.42|305.82|302.94|305.82|302.94|305.23|302.35|0
1649269490000|2022-04-06 18:24:50|306.47|303.59|305.82|302.94|306.47|303.59|305.82|302.94|0
1649269500000|2022-04-06 18:25:00|305.95|303.07|306.47|303.59|306.47|303.59|305.95|303.07|0
1649269510000|2022-04-06 18:25:10|307.38|304.5|306.92|304.04|307.51|304.63|306.86|303.98|0
1649269520000|2022-04-06 18:25:20|307.38|304.5|307.9|305.02|308.03|305.15|307.38|304.5|0
1649269530000|2022-04-06 18:25:30|307.77|304.89|308.82|305.94|308.82|305.94|307.77|304.89|0
1649269540000|2022-04-06 18:25:40|308.95|306.07|309.87|306.99|309.87|306.99|308.95|306.07|0
1649269550000|2022-04-06 18:25:50|309.74|306.86|309.21|306.33|310|307.12|309.21|306.33|0
1649269560000|2022-04-06 18:26:00|309.08|306.2|308.17|305.29|309.08|306.2|308.17|305.29|0
1649269570000|2022-04-06 18:26:10|308.43|305.55|308.82|305.94|308.82|305.94|308.43|305.55|0
1649269580000|2022-04-06 18:26:20|308.56|305.68|308.82|305.94|308.82|305.94|308.43|305.55|0
1649269590000|2022-04-06 18:26:30|308.69|305.81|308.82|305.94|308.82|305.94|308.69|305.81|0
1649269600000|2022-04-06 18:26:40|308.3|305.42|308.16|305.28|308.3|305.42|308.03|305.15|0
1649269610000|2022-04-06 18:26:50|308.82|305.94|308.62|305.74|308.95|306.07|308.62|305.74|0
1649269620000|2022-04-06 18:27:00|309.08|306.2|309.54|306.66|309.54|306.66|309.08|306.2|0
1649269630000|2022-04-06 18:27:10|309.6|306.72|308.3|305.42|309.6|306.72|308.3|305.42|0
1649269640000|2022-04-06 18:27:20|308.43|305.55|307.38|304.5|308.43|305.55|307.38|304.5|0
1649269650000|2022-04-06 18:27:30|306.99|304.11|306.47|303.59|306.99|304.11|306.47|303.59|0
1649269660000|2022-04-06 18:27:40|305.95|303.07|306.21|303.33|306.6|303.72|305.95|303.07|0
1649269670000|2022-04-06 18:27:50|305.95|303.07|306.21|303.33|306.21|303.33|305.95|303.07|0
1649269680000|2022-04-06 18:28:00|305.3|302.42|305.17|302.29|305.3|302.42|305.17|302.29|0
1649269690000|2022-04-06 18:28:10|305.04|302.16|303.81|300.93|305.56|302.68|303.81|300.93|0
1649269700000|2022-04-06 18:28:20|303.55|300.67|304.81|301.93|304.81|301.93|303.55|300.67|0
1649269710000|2022-04-06 18:28:30|304.94|302.06|305.99|303.11|305.99|303.11|304.94|302.06|0
1649269720000|2022-04-06 18:28:40|306.38|303.5|306.38|303.5|306.38|303.5|305.85|302.97|0
1649269730000|2022-04-06 18:28:50|306.18|303.3|305.99|303.11|306.38|303.5|305.99|303.11|0
1649269740000|2022-04-06 18:29:00|306.38|303.5|306.51|303.63|306.51|303.63|306.18|303.3|0
1649269750000|2022-04-06 18:29:10|306.25|303.37|307.16|304.28|307.16|304.28|306.25|303.37|0
1649269760000|2022-04-06 18:29:20|307.03|304.15|307.55|304.67|307.68|304.8|307.03|304.15|0
1649269770000|2022-04-06 18:29:30|307.35|304.47|306.12|303.24|307.35|304.47|306.12|303.24|0
1649269780000|2022-04-06 18:29:40|305.72|302.84|305.59|302.71|305.72|302.84|305.59|302.71|0
1649269790000|2022-04-06 18:29:50|305.72|302.84|305.46|302.58|305.72|302.84|305.46|302.58|0
1649269800000|2022-04-06 18:30:00|306.38|303.5|306.77|303.89|307.55|304.67|306.38|303.5|0
1649269810000|2022-04-06 18:30:10|306.9|304.02|307.55|304.67|307.55|304.67|306.38|303.5|0
1649269820000|2022-04-06 18:30:20|307.03|304.15|307.55|304.67|307.55|304.67|306.77|303.89|0
1649269830000|2022-04-06 18:30:30|307.61|304.73|307.55|304.67|307.88|305|307.55|304.67|0
1649269840000|2022-04-06 18:30:40|307.68|304.8|306.77|303.89|307.74|304.86|306.77|303.89|0
1649269850000|2022-04-06 18:30:50|306.51|303.63|305.98|303.1|306.51|303.63|305.85|302.97|0
1649269860000|2022-04-06 18:31:00|306.18|303.3|307.29|304.41|307.29|304.41|306.18|303.3|0
1649269870000|2022-04-06 18:31:10|307.18|304.78|307.57|305.17|307.57|305.17|307.18|304.78|0
1649269880000|2022-04-06 18:31:20|307.83|305.43|307.83|305.43|308.1|305.7|307.83|305.43|0
1649269890000|2022-04-06 18:31:30|308.16|305.76|308.1|305.7|308.23|305.83|308.1|305.7|0
1649269900000|2022-04-06 18:31:40|307.96|305.56|307.83|305.43|307.96|305.56|307.57|305.17|0
1649269910000|2022-04-06 18:31:50|307.96|305.56|308.36|305.96|308.88|306.48|307.96|305.56|0
1649269920000|2022-04-06 18:32:00|308.88|306.48|309.41|307.01|309.41|307.01|308.81|306.41|0
1649269930000|2022-04-06 18:32:10|309.93|307.53|310.72|308.32|311.25|308.85|309.93|307.53|0
1649269940000|2022-04-06 18:32:20|310.46|308.06|311.11|308.71|311.64|309.24|310.46|308.06|0
1649269950000|2022-04-06 18:32:30|311.51|309.11|313.75|311.35|313.75|311.35|311.51|309.11|0
1649269960000|2022-04-06 18:32:40|314.28|311.88|314.81|312.41|314.81|312.41|314.28|311.88|0
1649269970000|2022-04-06 18:32:50|315.74|313.34|314.81|312.41|315.74|313.34|314.81|312.41|0
1649269980000|2022-04-06 18:33:00|315.08|312.68|314.55|312.15|315.08|312.68|314.55|312.15|0
1649269990000|2022-04-06 18:33:10|314.02|311.62|314.55|312.15|314.55|312.15|314.02|311.62|0
1649270000000|2022-04-06 18:33:20|314.02|311.62|314.41|312.01|314.41|312.01|314.02|311.62|0
1649270010000|2022-04-06 18:33:30|314.35|311.95|314.55|312.15|314.55|312.15|314.15|311.75|0
1649270020000|2022-04-06 18:33:40|314.48|312.08|315.34|312.94|315.34|312.94|314.48|312.08|0
1649270030000|2022-04-06 18:33:50|315.08|312.68|316.67|314.27|316.67|314.27|315.08|312.68|0
1649270040000|2022-04-06 18:34:00|316.54|314.14|317.07|314.67|317.2|314.8|316.54|314.14|0
1649270050000|2022-04-06 18:34:10|316.93|314.53|317.47|315.07|317.47|315.07|316.93|314.53|0
1649270060000|2022-04-06 18:34:20|317.2|314.8|318.67|316.27|318.67|316.27|317.07|314.67|0
1649270070000|2022-04-06 18:34:30|318.8|316.4|318.53|316.13|318.93|316.53|318.53|316.13|0
1649270080000|2022-04-06 18:34:40|318.13|315.73|317.6|315.2|318.13|315.73|317.6|315.2|0
1649270090000|2022-04-06 18:34:50|317.73|315.33|317.53|315.13|317.73|315.33|317.53|315.13|0
1649270100000|2022-04-06 18:35:00|317.6|315.2|317.47|315.07|318.67|316.27|317.47|315.07|0
1649270110000|2022-04-06 18:35:10|318.06|315.66|318.11|315.23|318.37|315.66|317.73|315.23|0
1649270120000|2022-04-06 18:35:20|319.04|316.16|319.17|316.29|319.71|316.83|319.04|316.16|0
1649270130000|2022-04-06 18:35:30|319.57|316.69|319.71|316.83|319.71|316.83|319.31|316.43|0
1649270140000|2022-04-06 18:35:40|320.11|317.23|319.31|316.43|320.11|317.23|319.24|316.36|0
1649270150000|2022-04-06 18:35:50|318.37|315.49|317.97|315.09|318.77|315.89|317.97|315.09|0
1649270160000|2022-04-06 18:36:00|317.84|314.96|317.04|314.16|317.97|315.09|317.04|314.16|0
1649270170000|2022-04-06 18:36:10|316.78|313.9|315.71|312.83|316.78|313.9|315.64|312.76|0
1649270180000|2022-04-06 18:36:20|314.92|312.04|314.92|312.04|315.45|312.57|314.92|312.04|0
1649270190000|2022-04-06 18:36:30|314.79|311.91|315.05|312.17|315.05|312.17|314.79|311.91|0
1649270200000|2022-04-06 18:36:40|315.18|312.3|315.45|312.57|315.58|312.7|315.18|312.3|0
1649270210000|2022-04-06 18:36:50|315.58|312.7|315.05|312.17|315.58|312.7|315.05|312.17|0
1649270220000|2022-04-06 18:37:00|315.18|312.3|311.06|308.18|315.18|312.3|310.93|308.05|0
1649270230000|2022-04-06 18:37:10|315.08|312.2|314.75|311.87|315.08|312.2|314.69|311.81|0
1649270240000|2022-04-06 18:37:20|312.8|309.92|313.73|310.85|313.86|310.98|312.8|309.92|0
1649270250000|2022-04-06 18:37:30|313.06|310.18|312.8|309.92|313.06|310.18|312.8|309.92|0
1649270260000|2022-04-06 18:37:40|311.87|308.99|311.87|308.99|312.14|309.26|311.87|308.99|0
1649270270000|2022-04-06 18:37:50|311.35|308.47|311.35|308.47|311.35|308.47|311.08|308.2|0
1649270280000|2022-04-06 18:38:00|311.48|308.6|312.01|309.13|312.01|309.13|311.48|308.6|0
1649270290000|2022-04-06 18:38:10|312.4|309.52|314.39|311.51|314.39|311.51|312.01|309.13|0
1649270300000|2022-04-06 18:38:20|314.65|311.77|313.33|310.45|314.65|311.77|313.33|310.45|0
1649270310000|2022-04-06 18:38:30|313.06|310.18|312.8|309.92|313.06|310.18|312.8|309.92|0
1649270320000|2022-04-06 18:38:40|313.46|310.58|313.2|310.32|313.59|310.71|313.2|310.32|0
1649270330000|2022-04-06 18:38:50|313.99|311.11|313.2|310.32|314.19|311.31|313.2|310.32|0
1649270340000|2022-04-06 18:39:00|312.93|310.05|313.73|310.85|313.73|310.85|312.73|309.85|0
1649270350000|2022-04-06 18:39:10|314.05|311.17|314.92|312.04|315.18|312.3|314.05|311.17|0
1649270360000|2022-04-06 18:39:20|315.58|312.7|314.92|312.04|315.78|312.9|314.92|312.04|0
1649270370000|2022-04-06 18:39:30|314.52|311.64|314.65|311.77|314.79|311.91|314.52|311.64|0
1649270380000|2022-04-06 18:39:40|314.12|311.24|314.39|311.51|314.39|311.51|314.12|311.24|0
1649270390000|2022-04-06 18:39:50|314.25|311.37|312.93|310.05|314.25|311.37|312.93|310.05|0
1649270400000|2022-04-06 18:40:00|312.53|309.65|313.2|310.32|313.2|310.32|312.14|309.26|0
1649270410000|2022-04-06 18:40:10|313.59|310.71|312.67|309.79|313.59|310.71|312.67|309.79|0
1649270420000|2022-04-06 18:40:20|312.73|309.85|312.53|309.65|312.73|309.85|312.01|309.13|0
1649270430000|2022-04-06 18:40:30|312.93|310.05|314.65|311.77|314.65|311.77|312.93|310.05|0
1649270440000|2022-04-06 18:40:40|314.52|311.64|314.39|311.51|314.52|311.64|314.39|311.51|0
1649270450000|2022-04-06 18:40:50|313.72|310.84|314.39|311.51|314.39|311.51|313.46|310.58|0
1649270460000|2022-04-06 18:41:00|313.99|311.11|313.86|310.98|313.99|311.11|313.86|310.98|0
1649270470000|2022-04-06 18:41:10|313.72|310.84|314.25|311.37|314.25|311.37|313.72|310.84|0
1649270480000|2022-04-06 18:41:20|314.52|311.64|314.39|311.51|314.52|311.64|314.12|311.24|0
1649270490000|2022-04-06 18:41:30|314.65|311.77|314.12|311.24|314.65|311.77|314.12|311.24|0
1649270500000|2022-04-06 18:41:40|314.39|311.51|313.46|310.58|314.39|311.51|313.46|310.58|0
1649270510000|2022-04-06 18:41:50|313.72|310.84|314.65|311.77|314.78|311.9|313.72|310.84|0
1649270520000|2022-04-06 18:42:00|313.72|310.84|314.39|311.51|314.39|311.51|313.72|310.84|0
1649270530000|2022-04-06 18:42:10|314.12|311.24|313.46|310.58|314.12|311.24|313.46|310.58|0
1649270540000|2022-04-06 18:42:20|313.59|310.71|313.86|310.98|313.86|310.98|313.33|310.45|0
1649270550000|2022-04-06 18:42:30|314.12|311.24|313.19|310.31|314.12|311.24|313.19|310.31|0
1649270560000|2022-04-06 18:42:40|312.14|309.26|311.54|308.66|312.27|309.39|311.54|308.66|0
1649270570000|2022-04-06 18:42:50|312.53|309.65|312|309.12|312.53|309.65|312|309.12|0
1649270580000|2022-04-06 18:43:00|311.48|308.6|311.61|308.73|311.61|308.73|311.34|308.46|0
1649270590000|2022-04-06 18:43:10|310.95|308.07|311.08|308.2|311.34|308.46|310.95|308.07|0
1649270600000|2022-04-06 18:43:20|311.21|308.33|311.48|308.6|311.48|308.6|311.21|308.33|0
1649270610000|2022-04-06 18:43:30|312.27|309.39|313.06|310.18|313.19|310.31|312.27|309.39|0
1649270620000|2022-04-06 18:43:40|313.33|310.45|313.06|310.18|313.46|310.58|312.93|310.05|0
1649270630000|2022-04-06 18:43:50|312.73|309.85|313.46|310.58|313.46|310.58|312.73|309.85|0
1649270640000|2022-04-06 18:44:00|313.06|310.18|313.72|310.84|313.72|310.84|313.06|310.18|0
1649270650000|2022-04-06 18:44:10|315.05|312.17|315.31|312.43|315.31|312.43|314.92|312.04|0
1649270660000|2022-04-06 18:44:20|315.85|312.97|315.71|312.83|316.04|313.16|315.71|312.83|0
1649270670000|2022-04-06 18:44:30|315.51|312.63|315.31|312.43|315.58|312.7|315.31|312.43|0
1649270680000|2022-04-06 18:44:40|315.25|312.37|314.65|311.77|315.25|312.37|314.39|311.51|0
1649270690000|2022-04-06 18:44:50|314.78|311.9|315.31|312.43|315.51|312.63|314.78|311.9|0
1649270700000|2022-04-06 18:45:00|314.52|311.64|315.31|312.43|315.58|312.7|314.52|311.64|0
1649270710000|2022-04-06 18:45:10|315.71|312.83|317.71|314.83|317.71|314.83|315.71|312.83|0
1649270720000|2022-04-06 18:45:20|317.31|314.43|316.78|313.9|317.31|314.43|316.78|313.9|0
1649270730000|2022-04-06 18:45:30|317.44|314.56|317.84|314.96|317.84|314.96|317.44|314.56|0
1649270740000|2022-04-06 18:45:40|317.44|314.56|317.98|315.1|317.98|315.1|317.44|314.56|0
1649270750000|2022-04-06 18:45:50|317.31|314.43|317.71|314.83|317.71|314.83|317.31|314.43|0
1649270760000|2022-04-06 18:46:00|317.44|314.56|317.18|314.3|317.44|314.56|316.71|313.83|0
1649270770000|2022-04-06 18:46:10|317.31|314.43|316.64|313.76|317.31|314.43|316.64|313.76|0
1649270780000|2022-04-06 18:46:20|316.24|313.36|315.05|312.17|316.24|313.36|315.05|312.17|0
1649270790000|2022-04-06 18:46:30|314.85|311.97|315.18|312.3|315.18|312.3|314.85|311.97|0
1649270800000|2022-04-06 18:46:40|314.91|312.03|315.05|312.17|315.31|312.43|314.91|312.03|0
1649270810000|2022-04-06 18:46:50|315.18|312.3|314.65|311.77|315.58|312.7|314.65|311.77|0
1649270820000|2022-04-06 18:47:00|315.31|312.43|315.18|312.3|315.31|312.43|314.78|311.9|0
1649270830000|2022-04-06 18:47:10|314.78|311.9|315.31|312.43|315.31|312.43|314.52|311.64|0
1649270840000|2022-04-06 18:47:20|315.58|312.7|314.78|311.9|315.58|312.7|314.78|311.9|0
1649270850000|2022-04-06 18:47:30|314.91|312.03|315.18|312.3|315.18|312.3|314.52|311.64|0
1649270860000|2022-04-06 18:47:40|314.65|311.77|314.78|311.9|314.78|311.9|314.65|311.77|0
1649270870000|2022-04-06 18:47:50|314.98|312.1|314.12|311.24|314.98|312.1|314.12|311.24|0
1649270880000|2022-04-06 18:48:00|314.38|311.5|313.72|310.84|314.38|311.5|313.72|310.84|0
1649270890000|2022-04-06 18:48:10|313.52|310.64|313.19|310.31|313.52|310.64|313.19|310.31|0
1649270900000|2022-04-06 18:48:20|313.46|310.58|315.18|312.3|315.18|312.3|313.46|310.58|0
1649270910000|2022-04-06 18:48:30|314.91|312.03|315.45|312.57|315.64|312.76|314.91|312.03|0
1649270920000|2022-04-06 18:48:40|314.65|311.77|315.18|312.3|315.45|312.57|314.65|311.77|0
1649270930000|2022-04-06 18:48:50|314.71|311.83|315.18|312.3|315.18|312.3|314.52|311.64|0
1649270940000|2022-04-06 18:49:00|315.84|312.96|315.05|312.17|315.84|312.96|315.05|312.17|0
1649270950000|2022-04-06 18:49:10|315.18|312.3|314.38|311.5|315.18|312.3|314.38|311.5|0
1649270960000|2022-04-06 18:49:20|314.52|311.64|313.72|310.84|314.52|311.64|313.72|310.84|0
1649270970000|2022-04-06 18:49:30|313.59|310.71|312.29|309.89|313.59|310.71|312.16|309.76|0
1649270980000|2022-04-06 18:49:40|312.16|309.76|312.55|310.15|312.55|310.15|312.03|309.63|0
1649270990000|2022-04-06 18:49:50|312.95|310.55|312.69|310.29|312.95|310.55|312.69|310.29|0
1649271000000|2022-04-06 18:50:00|314.14|311.74|314.01|311.61|314.94|312.54|314.01|311.61|0
1649271010000|2022-04-06 18:50:10|314.14|311.74|313.88|311.48|314.41|312.01|313.88|311.48|0
1649271020000|2022-04-06 18:50:20|314.28|311.88|314.67|312.27|314.67|312.27|314.28|311.88|0
1649271030000|2022-04-06 18:50:30|314.81|312.41|314.81|312.41|314.81|312.41|314.54|312.14|0
1649271040000|2022-04-06 18:50:40|314.01|311.61|312.12|309.72|314.01|311.61|312.12|309.72|0
1649271050000|2022-04-06 18:50:50|313.05|310.65|312.26|309.86|313.05|310.65|312.26|309.86|0
1649271060000|2022-04-06 18:51:00|312.92|310.52|313.38|310.98|313.45|311.05|312.39|309.99|0
1649271070000|2022-04-06 18:51:10|314.25|311.85|314.38|311.98|314.38|311.98|313.71|311.31|0
1649271080000|2022-04-06 18:51:20|314.11|311.71|314.18|311.78|314.18|311.78|313.98|311.58|0
1649271090000|2022-04-06 18:51:30|313.91|311.51|314.51|312.11|314.64|312.24|313.91|311.51|0
1649271100000|2022-04-06 18:51:40|314.78|312.38|314.91|312.51|315.24|312.84|314.78|312.38|0
1649271110000|2022-04-06 18:51:50|314.38|311.98|315.11|312.71|315.11|312.71|314.38|311.98|0
1649271120000|2022-04-06 18:52:00|314.97|312.57|314.64|312.24|315.31|312.91|314.64|312.24|0
1649271130000|2022-04-06 18:52:10|314.71|312.31|315.18|312.78|315.18|312.78|314.71|312.31|0
1649271140000|2022-04-06 18:52:20|314.64|312.24|314.25|311.85|314.64|312.24|314.25|311.85|0
1649271150000|2022-04-06 18:52:30|314.78|312.38|314.91|312.51|314.91|312.51|314.78|312.38|0
1649271160000|2022-04-06 18:52:40|314.78|312.38|314.78|312.38|314.78|312.38|314.51|312.11|0
1649271170000|2022-04-06 18:52:50|314.51|312.11|315.71|313.31|315.71|313.31|314.38|311.98|0
1649271180000|2022-04-06 18:53:00|315.98|313.58|315.71|313.31|315.98|313.58|315.04|312.64|0
1649271190000|2022-04-06 18:53:10|315.44|313.04|316.24|313.84|316.24|313.84|315.44|313.04|0
1649271200000|2022-04-06 18:53:20|316.11|313.71|315.71|313.31|316.11|313.71|315.44|313.04|0
1649271210000|2022-04-06 18:53:30|315.98|313.58|315.44|313.04|315.98|313.58|315.44|313.04|0
1649271220000|2022-04-06 18:53:40|315.31|312.91|314.64|312.24|315.31|312.91|314.64|312.24|0
1649271230000|2022-04-06 18:53:50|314.38|311.98|313.64|311.24|314.38|311.98|313.64|311.24|0
1649271240000|2022-04-06 18:54:00|313.98|311.58|314.24|311.84|314.31|311.91|313.98|311.58|0
1649271250000|2022-04-06 18:54:10|314.51|312.11|314.51|312.11|314.51|312.11|314.18|311.78|0
1649271260000|2022-04-06 18:54:20|314.44|312.04|315.64|313.24|315.64|313.24|314.44|312.04|0
1649271270000|2022-04-06 18:54:30|315.71|313.31|315.97|313.57|316.11|313.71|315.71|313.31|0
1649271280000|2022-04-06 18:54:40|317.18|314.78|317.44|315.04|317.44|315.04|317.18|314.78|0
1649271290000|2022-04-06 18:54:50|317.71|315.31|317.04|314.64|317.71|315.31|317.04|314.64|0
1649271300000|2022-04-06 18:55:00|317.44|315.04|317.71|315.31|317.71|315.31|316.91|314.51|0
1649271310000|2022-04-06 18:55:10|318.51|316.11|319.05|316.65|319.59|317.19|318.51|316.11|0
1649271320000|2022-04-06 18:55:20|319.32|316.92|318.91|316.51|319.59|317.19|318.91|316.51|0
1649271330000|2022-04-06 18:55:30|318.85|316.45|319.72|317.32|319.72|317.32|318.85|316.45|0
1649271340000|2022-04-06 18:55:40|319.99|317.59|320.26|317.86|320.26|317.86|319.85|317.45|0
1649271350000|2022-04-06 18:55:50|320.32|317.92|320.93|318.53|320.93|318.53|320.32|317.92|0
1649271360000|2022-04-06 18:56:00|321.2|318.8|320.39|317.99|321.2|318.8|320.26|317.86|0
1649271370000|2022-04-06 18:56:10|320.93|318.53|320.79|318.39|320.93|318.53|320.45|318.05|0
1649271380000|2022-04-06 18:56:20|320.39|317.99|319.99|317.59|320.39|317.99|319.85|317.45|0
1649271390000|2022-04-06 18:56:30|319.72|317.32|320.52|318.12|320.79|318.39|319.72|317.32|0
1649271400000|2022-04-06 18:56:40|320.26|317.86|319.72|317.32|320.26|317.86|319.72|317.32|0
1649271410000|2022-04-06 18:56:50|319.58|317.18|319.45|317.05|319.58|317.18|319.45|317.05|0
1649271420000|2022-04-06 18:57:00|319.05|316.65|319.18|316.78|319.32|316.92|319.05|316.65|0
1649271430000|2022-04-06 18:57:10|319.72|317.32|320.26|317.86|320.26|317.86|319.72|317.32|0
1649271440000|2022-04-06 18:57:20|320.52|318.12|320.39|317.99|320.52|318.12|320.39|317.99|0
1649271450000|2022-04-06 18:57:30|320.12|317.72|320.79|318.39|320.79|318.39|320.12|317.72|0
1649271460000|2022-04-06 18:57:40|320.26|317.86|321.06|318.66|321.06|318.66|320.26|317.86|0
1649271470000|2022-04-06 18:57:50|320.59|318.19|320.26|317.86|320.59|318.19|320.26|317.86|0
1649271480000|2022-04-06 18:58:00|320.12|317.72|320.39|317.99|320.66|318.26|319.72|317.32|0
1649271490000|2022-04-06 18:58:10|320.45|318.05|319.99|317.59|320.45|318.05|319.99|317.59|0
1649271500000|2022-04-06 18:58:20|320.12|317.72|320.05|317.65|320.39|317.99|320.05|317.65|0
1649271510000|2022-04-06 18:58:30|320.52|318.12|320.66|318.26|320.66|318.26|320.32|317.92|0
1649271520000|2022-04-06 18:58:40|321.06|318.66|321.47|319.07|321.6|319.2|321.06|318.66|0
1649271530000|2022-04-06 18:58:50|321.6|319.2|320.72|318.32|321.6|319.2|320.66|318.26|0
1649271540000|2022-04-06 18:59:00|321.06|318.66|321.2|318.8|321.2|318.8|320.79|318.39|0
1649271550000|2022-04-06 18:59:10|321.33|318.93|321.06|318.66|321.6|319.2|321.06|318.66|0
1649271560000|2022-04-06 18:59:20|321.2|318.8|321.6|319.2|321.73|319.33|320.86|318.46|0
1649271570000|2022-04-06 18:59:30|321.46|319.06|320.79|318.39|321.46|319.06|320.79|318.39|0
1649271580000|2022-04-06 18:59:40|320.93|318.53|321.2|318.8|321.46|319.06|320.93|318.53|0
1649271590000|2022-04-06 18:59:50|321.06|318.66|321.6|319.2|321.6|319.2|321.06|318.66|0
1649271600000|2022-04-06 19:00:00|321.87|319.47|322.68|320.28|322.68|320.28|321.87|319.47|0
1649271610000|2022-04-06 19:00:10|322.95|320.55|323.49|321.09|323.49|321.09|322.68|320.28|0
1649271620000|2022-04-06 19:00:20|323.08|320.68|323.35|320.95|323.35|320.95|322.95|320.55|0
1649271630000|2022-04-06 19:00:30|324.03|321.63|324.3|321.9|324.3|321.9|323.89|321.49|0
1649271640000|2022-04-06 19:00:40|324.43|322.03|324.16|321.76|324.43|322.03|324.16|321.76|0
1649271650000|2022-04-06 19:00:50|324.57|322.17|324.57|322.17|324.97|322.57|324.57|322.17|0
1649271660000|2022-04-06 19:01:00|324.97|322.57|324.16|321.76|324.97|322.57|324.16|321.76|0
1649271670000|2022-04-06 19:01:10|323.89|321.49|323.49|321.09|323.89|321.49|323.08|320.68|0
1649271680000|2022-04-06 19:01:20|322.95|320.55|322.74|320.34|322.95|320.55|322.68|320.28|0
1649271690000|2022-04-06 19:01:30|322.95|320.55|323.49|321.09|323.49|321.09|322.81|320.41|0
1649271700000|2022-04-06 19:01:40|323.35|320.95|323.01|320.61|323.35|320.95|322.68|320.28|0
1649271710000|2022-04-06 19:01:50|323.22|320.82|323.42|321.02|323.49|321.09|323.22|320.82|0
1649271720000|2022-04-06 19:02:00|323.62|321.22|323.89|321.49|323.89|321.49|323.62|321.22|0
1649271730000|2022-04-06 19:02:10|324.3|321.9|325.45|323.05|325.45|323.05|324.3|321.9|0
1649271740000|2022-04-06 19:02:20|325.58|323.18|325.79|323.39|325.79|323.39|325.58|323.18|0
1649271750000|2022-04-06 19:02:30|325.65|323.25|326.06|323.66|326.06|323.66|325.65|323.25|0
1649271760000|2022-04-06 19:02:40|325.52|323.12|326.6|324.2|326.6|324.2|325.52|323.12|0
1649271770000|2022-04-06 19:02:50|326.46|324.06|325.79|323.39|326.46|324.06|325.79|323.39|0
1649271780000|2022-04-06 19:03:00|325.52|323.12|326.06|323.66|326.19|323.79|325.52|323.12|0
1649271790000|2022-04-06 19:03:10|325.79|323.39|325.92|323.52|325.92|323.52|325.38|322.98|0
1649271800000|2022-04-06 19:03:20|326.33|323.93|326.33|323.93|326.6|324.2|326.33|323.93|0
1649271810000|2022-04-06 19:03:30|326.6|324.2|326.6|324.2|326.74|324.34|326.46|324.06|0
1649271820000|2022-04-06 19:03:40|326.33|323.93|325.38|322.98|326.33|323.93|325.38|322.98|0
1649271830000|2022-04-06 19:03:50|324.84|322.44|325.65|323.25|325.79|323.39|324.84|322.44|0
1649271840000|2022-04-06 19:04:00|321.03|318.63|325.38|322.98|325.38|322.98|321.03|318.63|0
1649271850000|2022-04-06 19:04:10|325.66|323.26|325.25|322.85|325.66|323.26|325.11|322.71|0
1649271860000|2022-04-06 19:04:20|325.11|322.71|324.98|322.58|325.11|322.71|324.71|322.31|0
1649271870000|2022-04-06 19:04:30|325.11|322.71|324.3|321.9|325.11|322.71|324.3|321.9|0
1649271880000|2022-04-06 19:04:40|324.44|322.04|324.71|322.31|324.71|322.31|324.44|322.04|0
1649271890000|2022-04-06 19:04:50|325.11|322.71|324.71|322.31|325.25|322.85|324.71|322.31|0
1649271900000|2022-04-06 19:05:00|324.36|321.96|323.96|321.56|324.36|321.96|323.96|321.56|0
1649271910000|2022-04-06 19:05:10|323.35|320.95|323.22|320.82|323.49|321.09|323.22|320.82|0
1649271920000|2022-04-06 19:05:20|323.42|321.02|322|319.6|323.42|321.02|322|319.6|0
1649271930000|2022-04-06 19:05:30|321.73|319.33|321.87|319.47|321.87|319.47|321.06|318.66|0
1649271940000|2022-04-06 19:05:40|321.46|319.06|321.6|319.2|321.6|319.2|321.33|318.93|0
1649271950000|2022-04-06 19:05:50|321.46|319.06|319.98|317.58|321.46|319.06|319.98|317.58|0
1649271960000|2022-04-06 19:06:00|320.39|317.99|320.12|317.72|320.39|317.99|319.98|317.58|0
1649271970000|2022-04-06 19:06:10|320.39|317.99|319.78|317.38|320.52|318.12|319.78|317.38|0
1649271980000|2022-04-06 19:06:20|320.12|317.72|319.98|317.58|320.18|317.78|319.71|317.31|0
1649271990000|2022-04-06 19:06:30|320.25|317.85|319.85|317.45|320.25|317.85|319.85|317.45|0
1649272000000|2022-04-06 19:06:40|319.71|317.31|318.91|316.51|319.71|317.31|318.91|316.51|0
1649272010000|2022-04-06 19:06:50|318.78|316.38|319.18|316.78|319.18|316.78|318.57|316.17|0
1649272020000|2022-04-06 19:07:00|318.78|316.38|319.71|317.31|319.71|317.31|318.78|316.38|0
1649272030000|2022-04-06 19:07:10|319.85|317.45|319.04|316.64|319.85|317.45|319.04|316.64|0
1649272040000|2022-04-06 19:07:20|319.18|316.78|319.58|317.18|319.58|317.18|319.18|316.78|0
1649272050000|2022-04-06 19:07:30|319.71|317.31|319.18|316.78|319.71|317.31|318.91|316.51|0
1649272060000|2022-04-06 19:07:40|318.97|316.57|318.64|316.24|318.97|316.57|318.1|315.7|0
1649272070000|2022-04-06 19:07:50|318.51|316.11|318.51|316.11|318.64|316.24|318.44|316.04|0
1649272080000|2022-04-06 19:08:00|318.37|315.97|317.7|315.3|318.37|315.97|317.7|315.3|0
1649272090000|2022-04-06 19:08:10|317.84|315.44|318.24|315.84|318.24|315.84|317.84|315.44|0
1649272100000|2022-04-06 19:08:20|317.57|315.17|318.17|315.77|318.24|315.84|317.57|315.17|0
1649272110000|2022-04-06 19:08:30|318.1|315.7|319.31|316.91|319.31|316.91|317.97|315.57|0
1649272120000|2022-04-06 19:08:40|319.85|317.45|319.31|316.91|319.85|317.45|319.31|316.91|0
1649272130000|2022-04-06 19:08:50|318.64|316.24|319.85|317.45|319.85|317.45|318.64|316.24|0
1649272140000|2022-04-06 19:09:00|319.44|317.04|319.58|317.18|319.58|317.18|319.31|316.91|0
1649272150000|2022-04-06 19:09:10|319.44|317.04|318.91|316.51|319.58|317.18|318.91|316.51|0
1649272160000|2022-04-06 19:09:20|318.97|316.57|318.91|316.51|319.18|316.78|318.91|316.51|0
1649272170000|2022-04-06 19:09:30|318.77|316.37|319.98|317.58|319.98|317.58|318.77|316.37|0
1649272180000|2022-04-06 19:09:40|319.64|317.24|319.58|317.18|319.64|317.24|319.58|317.18|0
1649272190000|2022-04-06 19:09:50|319.64|317.24|319.04|316.64|319.64|317.24|318.91|316.51|0
1649272200000|2022-04-06 19:10:00|319.98|317.58|320.12|317.72|320.12|317.72|319.98|317.58|0
1649272210000|2022-04-06 19:10:10|322.41|320.01|321.73|319.33|322.41|320.01|321.73|319.33|0
1649272220000|2022-04-06 19:10:20|321.6|319.2|321.8|319.4|321.8|319.4|321.46|319.06|0
1649272230000|2022-04-06 19:10:30|322.47|320.07|321.87|319.47|322.47|320.07|321.6|319.2|0
1649272240000|2022-04-06 19:10:40|322.14|319.74|321.73|319.33|322.14|319.74|321.6|319.2|0
1649272250000|2022-04-06 19:10:50|321.87|319.47|321.6|319.2|321.87|319.47|321.46|319.06|0
1649272260000|2022-04-06 19:11:00|320.92|318.52|321.06|318.66|321.53|319.13|320.79|318.39|0
1649272270000|2022-04-06 19:11:10|320.79|318.39|320.92|318.52|320.92|318.52|320.79|318.39|0
1649272280000|2022-04-06 19:11:20|319.98|317.58|319.91|317.51|319.98|317.58|319.71|317.31|0
1649272290000|2022-04-06 19:11:30|319.85|317.45|319.98|317.58|320.45|318.05|319.85|317.45|0
1649272300000|2022-04-06 19:11:40|319.85|317.45|319.71|317.31|319.85|317.45|319.58|317.18|0
1649272310000|2022-04-06 19:11:50|319.58|317.18|319.98|317.58|319.98|317.58|319.58|317.18|0
1649272320000|2022-04-06 19:12:00|319.04|316.64|318.77|316.37|319.18|316.78|318.77|316.37|0
1649272330000|2022-04-06 19:12:10|319.85|317.45|319.11|316.71|319.98|317.58|319.04|316.64|0
1649272340000|2022-04-06 19:12:20|319.58|317.18|319.04|316.64|319.58|317.18|319.04|316.64|0
1649272350000|2022-04-06 19:12:30|318.91|316.51|319.85|317.45|319.85|317.45|318.91|316.51|0
1649272360000|2022-04-06 19:12:40|319.58|317.18|319.98|317.58|319.98|317.58|319.44|317.04|0
1649272370000|2022-04-06 19:12:50|319.71|317.31|319.98|317.58|319.98|317.58|319.51|317.11|0
1649272380000|2022-04-06 19:13:00|319.85|317.45|319.31|316.91|319.85|317.45|319.31|316.91|0
1649272390000|2022-04-06 19:13:10|319.85|317.45|319.31|316.91|319.85|317.45|319.17|316.77|0
1649272400000|2022-04-06 19:13:20|319.44|317.04|318.64|316.24|319.58|317.18|318.64|316.24|0
1649272410000|2022-04-06 19:13:30|318.5|316.1|318.24|315.84|318.5|316.1|318.24|315.84|0
1649272420000|2022-04-06 19:13:40|318.3|315.9|318.3|315.9|318.5|316.1|318.3|315.9|0
1649272430000|2022-04-06 19:13:50|318.64|316.24|319.64|317.24|319.64|317.24|318.64|316.24|0
1649272440000|2022-04-06 19:14:00|319.44|317.04|319.85|317.45|319.98|317.58|319.44|317.04|0
1649272450000|2022-04-06 19:14:10|320.11|317.71|320.31|317.91|320.31|317.91|319.98|317.58|0
1649272460000|2022-04-06 19:14:20|320.38|317.98|320.25|317.85|320.52|318.12|320.25|317.85|0
1649272470000|2022-04-06 19:14:30|320.52|318.12|320.65|318.25|320.65|318.25|320.38|317.98|0
1649272480000|2022-04-06 19:14:40|321.19|318.79|321.19|318.79|321.19|318.79|321.06|318.66|0
1649272490000|2022-04-06 19:14:50|321.06|318.66|320.79|318.39|321.06|318.66|320.25|317.85|0
1649272500000|2022-04-06 19:15:00|320.85|318.45|320.58|318.18|320.85|318.45|320.25|317.85|0
1649272510000|2022-04-06 19:15:10|320.31|317.91|321.73|319.33|321.73|319.33|320.31|317.91|0
1649272520000|2022-04-06 19:15:20|322.27|319.87|323.08|320.68|323.08|320.68|322.27|319.87|0
1649272530000|2022-04-06 19:15:30|322.81|320.41|322.4|320|322.81|320.41|322.4|320|0
1649272540000|2022-04-06 19:15:40|322.27|319.87|322.67|320.27|322.67|320.27|322.27|319.87|0
1649272550000|2022-04-06 19:15:50|322.54|320.14|322.6|320.2|322.67|320.27|322.54|320.14|0
1649272560000|2022-04-06 19:16:00|322.27|319.87|322.81|320.41|322.81|320.41|322|319.6|0
1649272570000|2022-04-06 19:16:10|322.4|320|321.19|318.79|322.4|320|321.19|318.79|0
1649272580000|2022-04-06 19:16:20|320.79|318.39|321.05|318.65|321.19|318.79|320.79|318.39|0
1649272590000|2022-04-06 19:16:30|321.19|318.79|321.46|319.06|321.59|319.19|321.19|318.79|0
1649272600000|2022-04-06 19:16:40|321.59|319.19|320.92|318.52|321.59|319.19|320.92|318.52|0
1649272610000|2022-04-06 19:16:50|321.05|318.65|319.84|317.44|321.05|318.65|319.84|317.44|0
1649272620000|2022-04-06 19:17:00|319.71|317.31|318.9|316.5|319.71|317.31|318.9|316.5|0
1649272630000|2022-04-06 19:17:10|319.04|316.64|319.84|317.44|319.84|317.44|319.04|316.64|0
1649272640000|2022-04-06 19:17:20|319.58|317.18|319.31|316.91|319.58|317.18|319.04|316.64|0
1649272650000|2022-04-06 19:17:30|319.71|317.31|319.17|316.77|319.71|317.31|319.17|316.77|0
1649272660000|2022-04-06 19:17:40|319.04|316.64|319.04|316.64|319.17|316.77|318.9|316.5|0
1649272670000|2022-04-06 19:17:50|318.5|316.1|317.7|315.3|318.5|316.1|317.7|315.3|0
1649272680000|2022-04-06 19:18:00|317.16|314.76|317.97|315.57|317.97|315.57|317.16|314.76|0
1649272690000|2022-04-06 19:18:10|318.23|315.83|317.97|315.57|318.5|316.1|317.83|315.43|0
1649272700000|2022-04-06 19:18:20|318.37|315.97|317.7|315.3|318.37|315.97|317.7|315.3|0
1649272710000|2022-04-06 19:18:30|318.1|315.7|317.7|315.3|318.23|315.83|317.7|315.3|0
1649272720000|2022-04-06 19:18:40|317.83|315.43|319.58|317.18|319.58|317.18|317.7|315.3|0
1649272730000|2022-04-06 19:18:50|319.04|316.64|319.31|316.91|319.31|316.91|319.04|316.64|0
1649272740000|2022-04-06 19:19:00|319.84|317.44|319.31|316.91|319.84|317.44|319.31|316.91|0
1649272750000|2022-04-06 19:19:10|319.04|316.64|318.64|316.24|319.1|316.7|318.64|316.24|0
1649272760000|2022-04-06 19:19:20|318.37|315.97|317.97|315.57|318.37|315.97|317.83|315.43|0
1649272770000|2022-04-06 19:19:30|317.7|315.3|317.03|314.63|317.7|315.3|317.03|314.63|0
1649272780000|2022-04-06 19:19:40|317.56|315.16|317.03|314.63|317.56|315.16|316.9|314.5|0
1649272790000|2022-04-06 19:19:50|317.43|315.03|317.03|314.63|317.43|315.03|317.03|314.63|0
1649272800000|2022-04-06 19:20:00|316.63|314.23|317.3|314.9|317.3|314.9|316.63|314.23|0
1649272810000|2022-04-06 19:20:10|316.63|314.23|316.49|314.09|316.63|314.23|316.23|313.83|0
1649272820000|2022-04-06 19:20:20|316.23|313.83|314.89|312.49|316.23|313.83|314.76|312.36|0
1649272830000|2022-04-06 19:20:30|314.76|312.36|314.76|312.36|315.03|312.63|314.76|312.36|0
1649272840000|2022-04-06 19:20:40|314.89|312.49|315.29|312.89|315.43|313.03|314.89|312.49|0
1649272850000|2022-04-06 19:20:50|315.69|313.29|315.16|312.76|315.69|313.29|315.16|312.76|0
1649272860000|2022-04-06 19:21:00|313.96|311.56|313.56|311.16|314.1|311.7|313.56|311.16|0
1649272870000|2022-04-06 19:21:10|313.43|311.03|313.7|311.3|313.7|311.3|313.43|311.03|0
1649272880000|2022-04-06 19:21:20|313.83|311.43|313.56|311.16|313.83|311.43|313.43|311.03|0
1649272890000|2022-04-06 19:21:30|313.3|310.9|313.96|311.56|313.96|311.56|313.3|310.9|0
1649272900000|2022-04-06 19:21:40|313.7|311.3|313.83|311.43|313.96|311.56|313.7|311.3|0
1649272910000|2022-04-06 19:21:50|313.96|311.56|314.36|311.96|314.36|311.96|313.96|311.56|0
1649272920000|2022-04-06 19:22:00|314.23|311.83|313.96|311.56|314.36|311.96|313.96|311.56|0
1649272930000|2022-04-06 19:22:10|313.7|311.3|313.1|310.7|313.7|311.3|313.03|310.63|0
1649272940000|2022-04-06 19:22:20|313.56|311.16|313.56|311.16|313.56|311.16|313.3|310.9|0
1649272950000|2022-04-06 19:22:30|313.89|311.49|314.23|311.83|314.23|311.83|313.7|311.3|0
1649272960000|2022-04-06 19:22:40|314.09|311.69|313.16|310.76|314.23|311.83|313.16|310.76|0
1649272970000|2022-04-06 19:22:50|309.26|306.86|314.39|311.99|314.39|311.99|309.26|306.86|0
1649272980000|2022-04-06 19:23:00|314|311.6|313.2|310.8|314|311.6|313.2|310.8|0
1649272990000|2022-04-06 19:23:10|313.07|310.67|312.8|310.4|313.07|310.67|312.67|310.27|0
1649273000000|2022-04-06 19:23:20|312.67|310.27|312.8|310.4|312.8|310.4|312.67|310.27|0
1649273010000|2022-04-06 19:23:30|312.67|310.27|312.93|310.53|313.07|310.67|312.67|310.27|0
1649273020000|2022-04-06 19:23:40|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1649273030000|2022-04-06 19:23:50|312.93|310.53|313.07|310.67|313.07|310.67|312.8|310.4|0
1649273040000|2022-04-06 19:24:00|312.54|310.14|313.33|310.93|313.33|310.93|312.54|310.14|0
1649273050000|2022-04-06 19:24:10|313.26|310.86|313.07|310.67|313.33|310.93|313.07|310.67|0
1649273060000|2022-04-06 19:24:20|313.33|310.93|313.07|310.67|313.33|310.93|313.07|310.67|0
1649273070000|2022-04-06 19:24:30|312.8|310.4|313.07|310.67|313.07|310.67|312.8|310.4|0
1649273080000|2022-04-06 19:24:40|313.46|311.06|313.07|310.67|313.46|311.06|313.07|310.67|0
1649273090000|2022-04-06 19:24:50|312.8|310.4|312.73|310.33|312.8|310.4|312.4|310|0
1649273100000|2022-04-06 19:25:00|312.93|310.53|312.8|310.4|312.93|310.53|312.54|310.14|0
1649273110000|2022-04-06 19:25:10|312.93|310.53|313.46|311.06|313.46|311.06|312.93|310.53|0
1649273120000|2022-04-06 19:25:20|312.8|310.4|312.27|309.87|312.8|310.4|312.27|309.87|0
1649273130000|2022-04-06 19:25:30|312.4|310|311.08|308.68|312.4|310|310.55|308.15|0
1649273140000|2022-04-06 19:25:40|311.21|308.81|312.01|309.61|312.01|309.61|311.21|308.81|0
1649273150000|2022-04-06 19:25:50|311.74|309.34|311.61|309.21|311.74|309.34|311.41|309.01|0
1649273160000|2022-04-06 19:26:00|311.74|309.34|312.01|309.61|312.01|309.61|311.61|309.21|0
1649273170000|2022-04-06 19:26:10|312.14|309.74|312.07|309.67|312.14|309.74|311.94|309.54|0
1649273180000|2022-04-06 19:26:20|311.87|309.47|311.74|309.34|312.14|309.74|311.74|309.34|0
1649273190000|2022-04-06 19:26:30|312.4|310|311.48|309.08|312.4|310|311.48|309.08|0
1649273200000|2022-04-06 19:26:40|311.34|308.94|310.68|308.28|311.34|308.94|310.68|308.28|0
1649273210000|2022-04-06 19:26:50|310.42|308.02|310.81|308.41|310.81|308.41|310.29|307.89|0
1649273220000|2022-04-06 19:27:00|310.95|308.55|310.55|308.15|310.95|308.55|310.55|308.15|0
1649273230000|2022-04-06 19:27:10|310.42|308.02|310.02|307.62|310.42|308.02|309.63|307.23|0
1649273240000|2022-04-06 19:27:20|310.15|307.75|309.36|306.96|310.15|307.75|309.23|306.83|0
1649273250000|2022-04-06 19:27:30|309.23|306.83|310.02|307.62|310.02|307.62|309.23|306.83|0
1649273260000|2022-04-06 19:27:40|309.76|307.36|309.76|307.36|310.02|307.62|309.76|307.36|0
1649273270000|2022-04-06 19:27:50|310.15|307.75|309.63|307.23|310.15|307.75|309.63|307.23|0
1649273280000|2022-04-06 19:28:00|309.23|306.83|309.5|307.1|309.5|307.1|309.23|306.83|0
1649273290000|2022-04-06 19:28:10|309.36|306.96|309.69|307.29|309.89|307.49|309.23|306.83|0
1649273300000|2022-04-06 19:28:20|309.82|307.42|309.23|306.83|309.82|307.42|309.23|306.83|0
1649273310000|2022-04-06 19:28:30|309.49|307.09|309.1|306.7|309.49|307.09|309.1|306.7|0
1649273320000|2022-04-06 19:28:40|309.16|306.76|309.23|306.83|309.23|306.83|309.1|306.7|0
1649273330000|2022-04-06 19:28:50|309.1|306.7|309.63|307.23|309.63|307.23|309.1|306.7|0
1649273340000|2022-04-06 19:29:00|309.76|307.36|309.36|306.96|309.76|307.36|309.36|306.96|0
1649273350000|2022-04-06 19:29:10|309.23|306.83|308.97|306.57|309.36|306.96|308.97|306.57|0
1649273360000|2022-04-06 19:29:20|309.1|306.7|309.23|306.83|309.23|306.83|309.1|306.7|0
1649273370000|2022-04-06 19:29:30|309.63|307.23|309.76|307.36|309.89|307.49|309.63|307.23|0
1649273380000|2022-04-06 19:29:40|309.89|307.49|309.76|307.36|310.15|307.75|309.76|307.36|0
1649273390000|2022-04-06 19:29:50|309.36|306.96|309.36|306.96|309.36|306.96|309.1|306.7|0
1649273400000|2022-04-06 19:30:00|309.1|306.7|309.03|306.63|309.1|306.7|308.57|306.17|0
1649273410000|2022-04-06 19:30:10|309.1|306.7|308.97|306.57|309.23|306.83|308.97|306.57|0
1649273420000|2022-04-06 19:30:20|308.57|306.17|308.97|306.57|308.97|306.57|308.57|306.17|0
1649273430000|2022-04-06 19:30:30|308.7|306.3|309.36|306.96|309.36|306.96|308.7|306.3|0
1649273440000|2022-04-06 19:30:40|309.49|307.09|309.63|307.23|309.63|307.23|309.23|306.83|0
1649273450000|2022-04-06 19:30:50|310.15|307.75|310.29|307.89|310.55|308.15|310.15|307.75|0
1649273460000|2022-04-06 19:31:00|310.42|308.02|310.15|307.75|310.81|308.41|310.15|307.75|0
1649273470000|2022-04-06 19:31:10|309.89|307.49|310.68|308.28|310.68|308.28|309.89|307.49|0
1649273480000|2022-04-06 19:31:20|310.81|308.41|310.42|308.02|310.81|308.41|310.42|308.02|0
1649273490000|2022-04-06 19:31:30|310.68|308.28|310.28|307.88|310.68|308.28|310.28|307.88|0
1649273500000|2022-04-06 19:31:40|310.48|308.08|310.68|308.28|311.21|308.81|310.48|308.08|0
1649273510000|2022-04-06 19:31:50|310.42|308.02|311.08|308.68|311.08|308.68|310.42|308.02|0
1649273520000|2022-04-06 19:32:00|311.27|308.87|311.34|308.94|311.34|308.94|311.08|308.68|0
1649273530000|2022-04-06 19:32:10|311.74|309.34|311.74|309.34|311.87|309.47|311.47|309.07|0
1649273540000|2022-04-06 19:32:20|311.61|309.21|310.81|308.41|311.61|309.21|310.81|308.41|0
1649273550000|2022-04-06 19:32:30|310.74|308.34|310.55|308.15|310.81|308.41|310.55|308.15|0
1649273560000|2022-04-06 19:32:40|310.28|307.88|310.15|307.75|310.28|307.88|310.15|307.75|0
1649273570000|2022-04-06 19:32:50|310.02|307.62|309.23|306.83|310.02|307.62|309.23|306.83|0
1649273580000|2022-04-06 19:33:00|308.18|305.78|308.83|306.43|308.83|306.43|308.05|305.65|0
1649273590000|2022-04-06 19:33:10|308.44|306.04|308.44|306.04|308.57|306.17|308.44|306.04|0
1649273600000|2022-04-06 19:33:20|308.97|306.57|309.1|306.7|309.1|306.7|308.63|306.23|0
1649273610000|2022-04-06 19:33:30|309.23|306.83|309.1|306.7|309.23|306.83|308.97|306.57|0
1649273620000|2022-04-06 19:33:40|309.76|307.36|309.23|306.83|310.55|308.15|309.23|306.83|0
1649273630000|2022-04-06 19:33:50|309.36|306.96|309.62|307.22|309.76|307.36|309.36|306.96|0
1649273640000|2022-04-06 19:34:00|309.23|306.83|308.7|306.3|309.23|306.83|308.7|306.3|0
1649273650000|2022-04-06 19:34:10|308.31|305.91|308.31|305.91|308.31|305.91|307.78|305.38|0
1649273660000|2022-04-06 19:34:20|308.57|306.17|307.65|305.25|308.57|306.17|307.65|305.25|0
1649273670000|2022-04-06 19:34:30|307.52|305.12|307.52|305.12|307.65|305.25|307.52|305.12|0
1649273680000|2022-04-06 19:34:40|307.91|305.51|307.78|305.38|307.91|305.51|307.78|305.38|0
1649273690000|2022-04-06 19:34:50|307.65|305.25|308.04|305.64|308.04|305.64|307.52|305.12|0
1649273700000|2022-04-06 19:35:00|308.7|306.3|308.57|306.17|308.7|306.3|308.44|306.04|0
1649273710000|2022-04-06 19:35:10|308.18|305.78|307.91|305.51|308.18|305.78|307.78|305.38|0
1649273720000|2022-04-06 19:35:20|308.18|305.78|308.83|306.43|308.83|306.43|308.18|305.78|0
1649273730000|2022-04-06 19:35:30|308.57|306.17|308.31|305.91|308.57|306.17|308.31|305.91|0
1649273740000|2022-04-06 19:35:40|308.57|306.17|308.31|305.91|308.57|306.17|308.04|305.64|0
1649273750000|2022-04-06 19:35:50|308.18|305.78|308.83|306.43|308.83|306.43|308.18|305.78|0
1649273760000|2022-04-06 19:36:00|308.7|306.3|309.1|306.7|309.1|306.7|308.7|306.3|0
1649273770000|2022-04-06 19:36:10|309.62|307.22|309.62|307.22|309.62|307.22|309.49|307.09|0
1649273780000|2022-04-06 19:36:20|309.76|307.36|309.62|307.22|309.89|307.49|309.49|307.09|0
1649273790000|2022-04-06 19:36:30|309.23|306.83|309.1|306.7|309.23|306.83|308.57|306.17|0
1649273800000|2022-04-06 19:36:40|308.83|306.43|309.49|307.09|309.49|307.09|308.83|306.43|0
1649273810000|2022-04-06 19:36:50|309.62|307.22|309.49|307.09|309.75|307.35|309.49|307.09|0
1649273820000|2022-04-06 19:37:00|309.42|307.02|311.34|308.94|311.34|308.94|309.42|307.02|0
1649273830000|2022-04-06 19:37:10|311.6|309.2|311.74|309.34|311.93|309.53|311.6|309.2|0
1649273840000|2022-04-06 19:37:20|311.87|309.47|311.21|308.81|312|309.6|311.21|308.81|0
1649273850000|2022-04-06 19:37:30|311.34|308.94|311.6|309.2|311.6|309.2|310.94|308.54|0
1649273860000|2022-04-06 19:37:40|311.4|309|313.06|310.66|313.06|310.66|311.4|309|0
1649273870000|2022-04-06 19:37:50|313.86|311.46|313.46|311.06|313.86|311.46|313.33|310.93|0
1649273880000|2022-04-06 19:38:00|313.06|310.66|313.26|310.86|313.46|311.06|313.06|310.66|0
1649273890000|2022-04-06 19:38:10|313.59|311.19|313.86|311.46|313.86|311.46|313.19|310.79|0
1649273900000|2022-04-06 19:38:20|313.79|311.39|313.99|311.59|313.99|311.59|313.79|311.39|0
1649273910000|2022-04-06 19:38:30|314.39|311.99|314.65|312.25|314.65|312.25|314.39|311.99|0
1649273920000|2022-04-06 19:38:40|314.52|312.12|314.65|312.25|314.65|312.25|314.52|312.12|0
1649273930000|2022-04-06 19:38:50|314.52|312.12|313.99|311.59|314.52|312.12|313.72|311.32|0
1649273940000|2022-04-06 19:39:00|314.12|311.72|314.79|312.39|314.79|312.39|313.99|311.59|0
1649273950000|2022-04-06 19:39:10|315.05|312.65|313.99|311.59|315.05|312.65|313.99|311.59|0
1649273960000|2022-04-06 19:39:20|314.12|311.72|314.39|311.99|314.52|312.12|314.12|311.72|0
1649273970000|2022-04-06 19:39:30|314.79|312.39|314.79|312.39|314.79|312.39|314.25|311.85|0
1649273980000|2022-04-06 19:39:40|314.58|312.18|314.12|311.72|314.58|312.18|314.12|311.72|0
1649273990000|2022-04-06 19:39:50|314.25|311.85|314.92|312.52|314.92|312.52|314.25|311.85|0
1649274000000|2022-04-06 19:40:00|314.39|311.99|314.72|312.32|314.79|312.39|314.25|311.85|0
1649274010000|2022-04-06 19:40:10|314.39|311.99|314.39|311.99|314.79|312.39|314.39|311.99|0
1649274020000|2022-04-06 19:40:20|314.65|312.25|314.92|312.52|315.05|312.65|314.65|312.25|0
1649274030000|2022-04-06 19:40:30|315.05|312.65|314.79|312.39|315.05|312.65|314.79|312.39|0
1649274040000|2022-04-06 19:40:40|314.52|312.12|314.79|312.39|314.79|312.39|314.12|311.72|0
1649274050000|2022-04-06 19:40:50|315.05|312.65|315.32|312.92|315.45|313.05|315.05|312.65|0
1649274060000|2022-04-06 19:41:00|314.92|312.52|315.19|312.79|315.32|312.92|314.92|312.52|0
1649274070000|2022-04-06 19:41:10|315.12|312.72|314.79|312.39|315.12|312.72|314.79|312.39|0
1649274080000|2022-04-06 19:41:20|314.92|312.52|314.45|312.05|314.92|312.52|314.45|312.05|0
1649274090000|2022-04-06 19:41:30|313.99|311.59|313.06|310.66|313.99|311.59|313.06|310.66|0
1649274100000|2022-04-06 19:41:40|312.93|310.53|313.06|310.66|313.19|310.79|312.79|310.39|0
1649274110000|2022-04-06 19:41:50|312.93|310.53|312.53|310.13|312.93|310.53|312.4|310|0
1649274120000|2022-04-06 19:42:00|312.26|309.86|313.19|310.79|313.19|310.79|312.26|309.86|0
1649274130000|2022-04-06 19:42:10|313.06|310.66|313.19|310.79|313.19|310.79|313.06|310.66|0
1649274140000|2022-04-06 19:42:20|313.32|310.92|312.33|309.93|313.32|310.92|312.26|309.86|0
1649274150000|2022-04-06 19:42:30|312.26|309.86|313.46|311.06|313.46|311.06|312.26|309.86|0
1649274160000|2022-04-06 19:42:40|313.32|310.92|313.46|311.06|313.46|311.06|313.32|310.92|0
1649274170000|2022-04-06 19:42:50|313.19|310.79|313.59|311.19|313.59|311.19|313.19|310.79|0
1649274180000|2022-04-06 19:43:00|313.85|311.45|313.59|311.19|313.85|311.45|313.46|311.06|0
1649274190000|2022-04-06 19:43:10|313.99|311.59|313.72|311.32|313.99|311.59|313.72|311.32|0
1649274200000|2022-04-06 19:43:20|313.99|311.59|313.99|311.59|313.99|311.59|313.72|311.32|0
1649274210000|2022-04-06 19:43:30|313.85|311.45|313.32|310.92|313.85|311.45|313.32|310.92|0
1649274220000|2022-04-06 19:43:40|312.93|310.53|313.99|311.59|313.99|311.59|312.93|310.53|0
1649274230000|2022-04-06 19:43:50|313.85|311.45|313.85|311.45|313.85|311.45|313.85|311.45|0
1649274240000|2022-04-06 19:44:00|313.99|311.59|314.39|311.99|314.39|311.99|313.85|311.45|0
1649274250000|2022-04-06 19:44:10|315.18|312.78|315.32|312.92|315.58|313.18|315.18|312.78|0
1649274260000|2022-04-06 19:44:20|315.58|313.18|315.05|312.65|315.58|313.18|314.92|312.52|0
1649274270000|2022-04-06 19:44:30|315.32|312.92|315.58|313.18|315.98|313.58|315.32|312.92|0
1649274280000|2022-04-06 19:44:40|315.85|313.45|315.85|313.45|315.85|313.45|315.72|313.32|0
1649274290000|2022-04-06 19:44:50|315.72|313.32|315.32|312.92|315.85|313.45|315.32|312.92|0
1649274300000|2022-04-06 19:45:00|314.12|311.72|314.92|312.52|314.92|312.52|314.12|311.72|0
1649274310000|2022-04-06 19:45:10|315.05|312.65|315.85|313.45|315.85|313.45|315.05|312.65|0
1649274320000|2022-04-06 19:45:20|315.45|313.05|315.45|313.05|315.45|313.05|314.78|312.38|0
1649274330000|2022-04-06 19:45:30|315.18|312.78|315.32|312.92|315.58|313.18|315.18|312.78|0
1649274340000|2022-04-06 19:45:40|314.92|312.52|315.32|312.92|315.32|312.92|314.92|312.52|0
1649274350000|2022-04-06 19:45:50|315.45|313.05|313.69|311.29|315.58|313.18|313.69|311.29|0
1649274360000|2022-04-06 19:46:00|313.83|311.43|314.36|311.96|314.36|311.96|313.83|311.43|0
1649274370000|2022-04-06 19:46:10|314.49|312.09|313.96|311.56|314.49|312.09|313.69|311.29|0
1649274380000|2022-04-06 19:46:20|314.76|312.36|314.23|311.83|314.89|312.49|314.09|311.69|0
1649274390000|2022-04-06 19:46:30|314.62|312.22|314.89|312.49|314.89|312.49|314.62|312.22|0
1649274400000|2022-04-06 19:46:40|314.69|312.29|314.09|311.69|314.76|312.36|314.09|311.69|0
1649274410000|2022-04-06 19:46:50|314.42|312.02|314.62|312.22|314.62|312.22|314.16|311.76|0
1649274420000|2022-04-06 19:47:00|314.36|311.96|315.42|313.02|315.42|313.02|314.36|311.96|0
1649274430000|2022-04-06 19:47:10|315.96|313.56|315.42|313.02|315.96|313.56|315.42|313.02|0
1649274440000|2022-04-06 19:47:20|315.56|313.16|318.14|315.74|318.14|315.74|315.56|313.16|0
1649274450000|2022-04-06 19:47:30|318.61|316.21|318.53|316.13|318.61|316.21|317.25|314.85|0
1649274460000|2022-04-06 19:47:40|318.67|316.27|318.4|316|318.67|316.27|318.27|315.87|0
1649274470000|2022-04-06 19:47:50|318.06|315.66|318.67|316.27|318.67|316.27|318.06|315.66|0
1649274480000|2022-04-06 19:48:00|318.8|316.4|319.47|317.07|319.47|317.07|318.8|316.4|0
1649274490000|2022-04-06 19:48:10|319.88|317.48|319.88|317.48|320.14|317.74|319.88|317.48|0
1649274500000|2022-04-06 19:48:20|319.47|317.07|320.41|318.01|320.41|318.01|319.47|317.07|0
1649274510000|2022-04-06 19:48:30|320.14|317.74|320.41|318.01|320.41|318.01|320.14|317.74|0
1649274520000|2022-04-06 19:48:40|320.28|317.88|320.41|318.01|320.55|318.15|320.28|317.88|0
1649274530000|2022-04-06 19:48:50|320.28|317.88|320.14|317.74|320.41|318.01|319.88|317.48|0
1649274540000|2022-04-06 19:49:00|320.55|318.15|319.74|317.34|320.55|318.15|319.74|317.34|0
1649274550000|2022-04-06 19:49:10|319.07|316.67|320.14|317.74|320.21|317.81|319.07|316.67|0
1649274560000|2022-04-06 19:49:20|320.01|317.61|319.34|316.94|320.01|317.61|319.34|316.94|0
1649274570000|2022-04-06 19:49:30|319.88|317.48|319.07|316.67|319.88|317.48|319.07|316.67|0
1649274580000|2022-04-06 19:49:40|319.2|316.8|318.94|316.54|319.2|316.8|318.8|316.4|0
1649274590000|2022-04-06 19:49:50|319.13|316.73|318.94|316.54|319.13|316.73|318.67|316.27|0
1649274600000|2022-04-06 19:50:00|320.28|317.88|319.87|317.47|320.55|318.15|319.87|317.47|0
1649274610000|2022-04-06 19:50:10|319.2|316.8|320.68|318.28|320.68|318.28|319.2|316.8|0
1649274620000|2022-04-06 19:50:20|320.82|318.42|320.14|317.74|320.82|318.42|320.14|317.74|0
1649274630000|2022-04-06 19:50:30|320.55|318.15|319.61|317.21|320.55|318.15|319.61|317.21|0
1649274640000|2022-04-06 19:50:40|319.2|316.8|317.59|315.19|319.2|316.8|317.59|315.19|0
1649274650000|2022-04-06 19:50:50|317.46|315.06|316.79|314.39|317.46|315.06|316.39|313.99|0
1649274660000|2022-04-06 19:51:00|316.53|314.13|316.66|314.26|316.66|314.26|316.39|313.99|0
1649274670000|2022-04-06 19:51:10|316.93|314.53|316.53|314.13|317.06|314.66|316.53|314.13|0
1649274680000|2022-04-06 19:51:20|316.66|314.26|317.19|314.79|317.19|314.79|316.59|314.19|0
1649274690000|2022-04-06 19:51:30|317.73|315.33|317.46|315.06|317.73|315.33|317.46|315.06|0
1649274700000|2022-04-06 19:51:40|317.33|314.93|317.86|315.46|317.86|315.46|317.33|314.93|0
1649274710000|2022-04-06 19:51:50|317.59|315.19|316.66|314.26|317.59|315.19|316.66|314.26|0
1649274720000|2022-04-06 19:52:00|316.52|314.12|317.19|314.79|317.46|315.06|316.52|314.12|0
1649274730000|2022-04-06 19:52:10|316.39|313.99|316.93|314.53|316.93|314.53|315.99|313.59|0
1649274740000|2022-04-06 19:52:20|316.52|314.12|316.19|313.79|316.52|314.12|316.19|313.79|0
1649274750000|2022-04-06 19:52:30|316.05|313.65|316.52|314.12|316.52|314.12|316.05|313.65|0
1649274760000|2022-04-06 19:52:40|316.26|313.86|316.79|314.39|316.79|314.39|316.12|313.72|0
1649274770000|2022-04-06 19:52:50|316.93|314.53|316.93|314.53|317.19|314.79|316.93|314.53|0
1649274780000|2022-04-06 19:53:00|316.52|314.12|316.52|314.12|316.52|314.12|316.26|313.86|0
1649274790000|2022-04-06 19:53:10|316.39|313.99|316.52|314.12|316.52|314.12|316.39|313.99|0
1649274800000|2022-04-06 19:53:20|316.39|313.99|316.66|314.26|316.79|314.39|316.39|313.99|0
1649274810000|2022-04-06 19:53:30|316.79|314.39|316.52|314.12|316.79|314.39|316.52|314.12|0
1649274820000|2022-04-06 19:53:40|316.26|313.86|316.26|313.86|316.66|314.26|316.26|313.86|0
1649274830000|2022-04-06 19:53:50|316.39|313.99|316.26|313.86|316.39|313.99|316.26|313.86|0
1649274840000|2022-04-06 19:54:00|316.12|313.72|316.12|313.72|316.39|313.99|316.12|313.72|0
1649274850000|2022-04-06 19:54:10|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1649274860000|2022-04-06 19:54:20|316.66|314.26|316.52|314.12|316.66|314.26|316.39|313.99|0
1649274870000|2022-04-06 19:54:30|316.66|314.26|316.39|313.99|316.66|314.26|316.39|313.99|0
1649274880000|2022-04-06 19:54:40|314.79|312.39|313.99|311.59|314.79|312.39|313.99|311.59|0
1649274890000|2022-04-06 19:54:50|313.73|311.33|313.86|311.46|313.99|311.59|313.73|311.33|0
1649274900000|2022-04-06 19:55:00|313.73|311.33|315.19|312.79|315.19|312.79|313.73|311.33|0
1649274910000|2022-04-06 19:55:10|314.66|312.26|314.52|312.12|314.66|312.26|314.12|311.72|0
1649274920000|2022-04-06 19:55:20|313.86|311.46|313.99|311.59|314.26|311.86|313.86|311.46|0
1649274930000|2022-04-06 19:55:30|314.26|311.86|313.86|311.46|314.26|311.86|313.86|311.46|0
1649274940000|2022-04-06 19:55:40|314.26|311.86|314.26|311.86|314.26|311.86|313.86|311.46|0
1649274950000|2022-04-06 19:55:50|313.99|311.59|313.19|310.79|313.99|311.59|313.19|310.79|0
1649274960000|2022-04-06 19:56:00|313.33|310.93|313.19|310.79|313.46|311.06|313.19|310.79|0
1649274970000|2022-04-06 19:56:10|313.33|310.93|313.33|310.93|313.33|310.93|313.19|310.79|0
1649274980000|2022-04-06 19:56:20|313.19|310.79|312.53|310.13|313.19|310.79|312.53|310.13|0
1649274990000|2022-04-06 19:56:30|313.19|310.79|313.46|311.06|313.46|311.06|312.66|310.26|0
1649275000000|2022-04-06 19:56:40|313.33|310.93|313.72|311.32|313.72|311.32|313.33|310.93|0
1649275010000|2022-04-06 19:56:50|314.12|311.72|314.79|312.39|314.79|312.39|314.12|311.72|0
1649275020000|2022-04-06 19:57:00|315.19|312.79|315.72|313.32|315.72|313.32|315.19|312.79|0
1649275030000|2022-04-06 19:57:10|315.59|313.19|316.26|313.86|316.26|313.86|315.59|313.19|0
1649275040000|2022-04-06 19:57:20|316.39|313.99|317.19|314.79|317.19|314.79|316.39|313.99|0
1649275050000|2022-04-06 19:57:30|317.46|315.06|317.46|315.06|317.73|315.33|317.46|315.06|0
1649275060000|2022-04-06 19:57:40|317.32|314.92|316.92|314.52|317.32|314.92|316.92|314.52|0
1649275070000|2022-04-06 19:57:50|316.79|314.39|316.39|313.99|316.79|314.39|316.39|313.99|0
1649275080000|2022-04-06 19:58:00|316.72|314.32|316.45|314.05|317.32|314.92|316.45|314.05|0
1649275090000|2022-04-06 19:58:10|316.39|313.99|316.12|313.72|316.52|314.12|316.12|313.72|0
1649275100000|2022-04-06 19:58:20|315.72|313.32|315.19|312.79|315.72|313.32|315.19|312.79|0
1649275110000|2022-04-06 19:58:30|315.05|312.65|315.32|312.92|315.32|312.92|315.05|312.65|0
1649275120000|2022-04-06 19:58:40|315.05|312.65|315.72|313.32|315.72|313.32|314.79|312.39|0
1649275130000|2022-04-06 19:58:50|315.45|313.05|314.39|311.99|315.45|313.05|314.39|311.99|0
1649275140000|2022-04-06 19:59:00|314.52|312.12|315.32|312.92|315.32|312.92|314.52|312.12|0
1649275150000|2022-04-06 19:59:10|314.92|312.52|315.19|312.79|315.59|313.19|314.92|312.52|0
1649275160000|2022-04-06 19:59:20|314.79|312.39|314.79|312.39|314.79|312.39|314.39|311.99|0
1649275170000|2022-04-06 19:59:30|313.99|311.59|313.19|310.79|313.99|311.59|313.19|310.79|0
1649275180000|2022-04-06 19:59:40|313.32|310.92|313.86|311.46|313.86|311.46|313.32|310.92|0
1649275190000|2022-04-06 19:59:50|313.72|311.32|312.41|310.01|313.72|311.32|312.41|310.01|0
1649275200000|2022-04-06 20:00:00|311.96|309.56|311.96|309.56|311.96|309.56|311.96|309.56|0
1649275210000|2022-04-06 20:00:10|311.56|309.16|311.16|308.76|311.56|309.16|311.16|308.76|0
1649275220000|2022-04-06 20:00:20|310.77|308.37|310.63|308.23|311.16|308.76|310.63|308.23|0
1649275230000|2022-04-06 20:00:30|310.37|307.97|311.36|308.96|311.36|308.96|310.37|307.97|0
1649275240000|2022-04-06 20:00:40|311.69|309.29|311.69|309.29|312.09|309.69|311.69|309.29|0
1649275250000|2022-04-06 20:00:50|311.83|309.43|311.56|309.16|311.83|309.43|311.56|309.16|0
1649275260000|2022-04-06 20:01:00|311.43|309.03|311.69|309.29|311.69|309.29|311.43|309.03|0
1649275270000|2022-04-06 20:01:10|311.56|309.16|312.09|309.69|312.09|309.69|311.56|309.16|0
1649275280000|2022-04-06 20:01:20|311.83|309.43|311.69|309.29|311.96|309.56|311.69|309.29|0
1649275290000|2022-04-06 20:01:30|311.83|309.43|312.22|309.82|312.22|309.82|311.83|309.43|0
1649275300000|2022-04-06 20:01:40|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1649275310000|2022-04-06 20:01:50|311.96|309.56|311.83|309.43|311.96|309.56|311.83|309.43|0
1649275320000|2022-04-06 20:02:00|312.02|309.62|311.96|309.56|312.02|309.62|311.96|309.56|0
1649275330000|2022-04-06 20:02:10|312.02|309.62|311.83|309.43|312.02|309.62|311.83|309.43|0
1649275340000|2022-04-06 20:02:20|311.89|309.49|311.96|309.56|311.96|309.56|311.89|309.49|0
1649275350000|2022-04-06 20:02:30|312.09|309.69|311.89|309.49|312.09|309.69|311.89|309.49|0
1649275360000|2022-04-06 20:02:40|311.96|309.56|311.96|309.56|312.09|309.69|311.96|309.56|0
1649275370000|2022-04-06 20:02:50|311.83|309.43|311.69|309.29|311.83|309.43|311.69|309.29|0
1649275380000|2022-04-06 20:03:00|311.83|309.43|311.83|309.43|311.96|309.56|311.76|309.36|0
1649275390000|2022-04-06 20:03:10|311.43|309.03|311.96|309.56|311.96|309.56|311.43|309.03|0
1649275400000|2022-04-06 20:03:20|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1649275410000|2022-04-06 20:03:30|311.69|309.29|311.56|309.16|311.69|309.29|311.56|309.16|0
1649275420000|2022-04-06 20:03:40|311.69|309.29|311.82|309.42|311.82|309.42|311.69|309.29|0
1649275430000|2022-04-06 20:03:50|311.89|309.49|311.96|309.56|311.96|309.56|311.82|309.42|0
1649275440000|2022-04-06 20:04:00|312.22|309.82|312.09|309.69|312.22|309.82|312.09|309.69|0
1649275480000|2022-04-06 20:04:40|312.22|309.82|312.22|309.82|312.22|309.82|312.09|309.69|0
1649275490000|2022-04-06 20:04:50|312.09|309.69|312.22|309.82|312.22|309.82|312.09|309.69|0
1649275500000|2022-04-06 20:05:00|312.29|309.89|312.22|309.82|312.29|309.89|312.22|309.82|0
1649275510000|2022-04-06 20:05:10|312.36|309.96|312.36|309.96|312.36|309.96|312.36|309.96|0
1649275520000|2022-04-06 20:05:20|312.75|310.35|312.89|310.49|312.89|310.49|312.75|310.35|0
1649275530000|2022-04-06 20:05:30|312.75|310.35|312.62|310.22|312.75|310.35|312.62|310.22|0
1649275540000|2022-04-06 20:05:40|312.49|310.09|312.62|310.22|312.62|310.22|312.49|310.09|0
1649275550000|2022-04-06 20:05:50|312.49|310.09|312.62|310.22|312.62|310.22|312.49|310.09|0
1649275560000|2022-04-06 20:06:00|312.75|310.35|312.49|310.09|312.75|310.35|312.49|310.09|0
1649275570000|2022-04-06 20:06:10|312.35|309.95|312.35|309.95|312.35|309.95|312.35|309.95|0
1649275610000|2022-04-06 20:06:50|312.49|310.09|312.35|309.95|312.49|310.09|312.35|309.95|0
1649275620000|2022-04-06 20:07:00|312.42|310.02|312.49|310.09|312.49|310.09|312.42|310.02|0
1649275650000|2022-04-06 20:07:30|312.62|310.22|312.75|310.35|312.75|310.35|312.62|310.22|0
1649275660000|2022-04-06 20:07:40|312.82|310.42|312.75|310.35|312.82|310.42|312.75|310.35|0
1649275670000|2022-04-06 20:07:50|312.89|310.49|312.89|310.49|312.89|310.49|312.89|310.49|0
1649275680000|2022-04-06 20:08:00|312.82|310.42|313.02|310.62|313.02|310.62|312.82|310.42|0
1649275690000|2022-04-06 20:08:10|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1649275700000|2022-04-06 20:08:20|313.21|310.81|313.21|310.81|313.21|310.81|313.15|310.75|0
1649275710000|2022-04-06 20:08:30|313.15|310.75|313.28|310.88|313.28|310.88|313.15|310.75|0
1649275720000|2022-04-06 20:08:40|313.42|311.02|313.42|311.02|313.42|311.02|313.28|310.88|0
1649275730000|2022-04-06 20:08:50|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1649275740000|2022-04-06 20:09:00|313.42|311.02|313.28|310.88|313.42|311.02|313.28|310.88|0
1649275750000|2022-04-06 20:09:10|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1649275770000|2022-04-06 20:09:30|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1649275790000|2022-04-06 20:09:50|313.42|311.02|313.15|310.75|313.42|311.02|313.15|310.75|0
1649275800000|2022-04-06 20:10:00|313.08|310.68|313.15|310.75|313.15|310.75|313.08|310.68|0
1649275810000|2022-04-06 20:10:10|313.21|310.81|313.42|311.02|313.42|311.02|313.21|310.81|0
1649275820000|2022-04-06 20:10:20|313.55|311.15|313.42|311.02|313.55|311.15|313.42|311.02|0
1649275830000|2022-04-06 20:10:30|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1649275840000|2022-04-06 20:10:40|313.15|310.75|313.02|310.62|313.28|310.88|313.02|310.62|0
1649275850000|2022-04-06 20:10:50|312.88|310.48|312.88|310.48|312.88|310.48|312.88|310.48|0
1649275880000|2022-04-06 20:11:20|312.62|310.22|312.62|310.22|312.62|310.22|312.49|310.09|0
1649275890000|2022-04-06 20:11:30|312.75|310.35|312.75|310.35|312.75|310.35|312.75|310.35|0
1649275910000|2022-04-06 20:11:50|312.68|310.28|312.75|310.35|312.75|310.35|312.68|310.28|0
1649275920000|2022-04-06 20:12:00|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1649275930000|2022-04-06 20:12:10|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649275940000|2022-04-06 20:12:20|312.35|309.95|312.48|310.08|312.48|310.08|312.35|309.95|0
1649275950000|2022-04-06 20:12:30|312.35|309.95|312.35|309.95|312.35|309.95|312.35|309.95|0
1649276060000|2022-04-06 20:14:20|312.09|309.69|312.09|309.69|312.09|309.69|312.09|309.69|0
1649276070000|2022-04-06 20:14:30|311.95|309.55|311.95|309.55|311.95|309.55|311.95|309.55|0
1649276080000|2022-04-06 20:14:40|311.82|309.42|311.82|309.42|311.82|309.42|311.82|309.42|0
1649276110000|2022-04-06 20:15:10|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1649276140000|2022-04-06 20:15:40|312.08|309.28|312.15|309.35|312.15|309.35|312.08|309.28|0
1649276170000|2022-04-06 20:16:10|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1649276210000|2022-04-06 20:16:50|311.62|308.82|311.62|308.82|311.62|308.82|311.62|308.82|0
1649276220000|2022-04-06 20:17:00|311.49|308.69|311.36|308.56|311.49|308.69|311.36|308.56|0
1649276230000|2022-04-06 20:17:10|311.22|308.42|310.69|307.89|311.22|308.42|310.69|307.89|0
1649276240000|2022-04-06 20:17:20|310.56|307.76|310.56|307.76|310.56|307.76|310.43|307.63|0
1649276250000|2022-04-06 20:17:30|310.69|307.89|310.69|307.89|310.69|307.89|310.69|307.89|0
1649276260000|2022-04-06 20:17:40|310.83|308.03|310.69|307.89|310.83|308.03|310.69|307.89|0
1649276270000|2022-04-06 20:17:50|310.56|307.76|310.56|307.76|310.69|307.89|310.56|307.76|0
1649276280000|2022-04-06 20:18:00|310.69|307.89|310.83|308.03|310.83|308.03|310.69|307.89|0
1649276290000|2022-04-06 20:18:10|310.69|307.89|310.69|307.89|310.69|307.89|310.69|307.89|0
1649276300000|2022-04-06 20:18:20|310.83|308.03|310.83|308.03|310.83|308.03|310.83|308.03|0
1649276310000|2022-04-06 20:18:30|310.76|307.96|310.96|308.16|310.96|308.16|310.76|307.96|0
1649276320000|2022-04-06 20:18:40|310.89|308.09|310.89|308.09|310.89|308.09|310.89|308.09|0
1649276330000|2022-04-06 20:18:50|310.83|308.03|310.83|308.03|310.83|308.03|310.76|307.96|0
1649276350000|2022-04-06 20:19:10|311.09|308.29|311.36|308.56|311.36|308.56|311.09|308.29|0
1649276360000|2022-04-06 20:19:20|311.75|308.95|311.62|308.82|311.75|308.95|311.62|308.82|0
1649276370000|2022-04-06 20:19:30|311.75|308.95|311.75|308.95|311.75|308.95|311.62|308.82|0
1649276380000|2022-04-06 20:19:40|311.95|309.15|312.35|309.55|312.35|309.55|311.95|309.15|0
1649276390000|2022-04-06 20:19:50|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1649276400000|2022-04-06 20:20:00|312.15|309.35|312.15|309.35|312.28|309.48|312.15|309.35|0
1649276410000|2022-04-06 20:20:10|312.28|309.48|312.28|309.48|312.35|309.55|312.28|309.48|0
1649276420000|2022-04-06 20:20:20|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1649276430000|2022-04-06 20:20:30|312.02|309.22|311.62|308.82|312.02|309.22|311.62|308.82|0
1649276440000|2022-04-06 20:20:40|311.49|308.69|311.62|308.82|311.62|308.82|311.49|308.69|0
1649276450000|2022-04-06 20:20:50|311.49|308.69|311.62|308.82|311.62|308.82|311.49|308.69|0
1649276460000|2022-04-06 20:21:00|311.49|308.69|311.49|308.69|311.49|308.69|311.49|308.69|0
1649276480000|2022-04-06 20:21:20|311.62|308.82|311.55|308.75|311.62|308.82|311.55|308.75|0
1649276490000|2022-04-06 20:21:30|311.49|308.69|311.62|308.82|311.62|308.82|311.49|308.69|0
1649276500000|2022-04-06 20:21:40|311.49|308.69|311.49|308.69|311.49|308.69|311.49|308.69|0
1649276510000|2022-04-06 20:21:50|311.62|308.82|311.49|308.69|311.62|308.82|311.49|308.69|0
1649276530000|2022-04-06 20:22:10|311.62|308.82|311.88|309.08|311.88|309.08|311.62|308.82|0
1649276540000|2022-04-06 20:22:20|312.02|309.22|312.08|309.28|312.08|309.28|312.02|309.22|0
1649276550000|2022-04-06 20:22:30|312.15|309.35|312.28|309.48|312.28|309.48|312.15|309.35|0
1649276560000|2022-04-06 20:22:40|312.35|309.55|312.28|309.48|312.41|309.61|312.28|309.48|0
1649276570000|2022-04-06 20:22:50|312.41|309.61|312.02|309.22|312.41|309.61|312.02|309.22|0
1649276580000|2022-04-06 20:23:00|311.88|309.08|312.02|309.22|312.02|309.22|311.88|309.08|0
1649276590000|2022-04-06 20:23:10|311.75|308.95|312.02|309.22|312.02|309.22|311.75|308.95|0
1649276620000|2022-04-06 20:23:40|311.88|309.08|312.02|309.22|312.02|309.22|311.88|309.08|0
1649276650000|2022-04-06 20:24:10|311.88|309.08|312.02|309.22|312.02|309.22|311.88|309.08|0
1649276660000|2022-04-06 20:24:20|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1649276670000|2022-04-06 20:24:30|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1649276690000|2022-04-06 20:24:50|311.88|309.08|311.75|308.95|311.88|309.08|311.75|308.95|0
1649276700000|2022-04-06 20:25:00|311.81|309.01|311.88|309.08|311.88|309.08|311.75|308.95|0
1649276720000|2022-04-06 20:25:20|311.81|309.01|311.75|308.95|311.81|309.01|311.75|308.95|0
1649276730000|2022-04-06 20:25:30|311.81|309.01|311.75|308.95|311.81|309.01|311.75|308.95|0
1649276740000|2022-04-06 20:25:40|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1649276780000|2022-04-06 20:26:20|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1649276790000|2022-04-06 20:26:30|311.88|309.08|312.02|309.22|312.02|309.22|311.88|309.08|0
1649276810000|2022-04-06 20:26:50|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1649276820000|2022-04-06 20:27:00|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1649276830000|2022-04-06 20:27:10|312.41|309.61|312.21|309.41|312.41|309.61|312.15|309.35|0
1649276840000|2022-04-06 20:27:20|312.15|309.35|312.28|309.48|312.28|309.48|312.15|309.35|0
1649276850000|2022-04-06 20:27:30|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1649276890000|2022-04-06 20:28:10|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1649276900000|2022-04-06 20:28:20|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1649276930000|2022-04-06 20:28:50|312.28|309.48|312.15|309.35|312.28|309.48|312.15|309.35|0
1649277000000|2022-04-06 20:30:00|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1649277030000|2022-04-06 20:30:30|312.41|309.61|312.28|309.48|312.41|309.61|312.28|309.48|0
1649277040000|2022-04-06 20:30:40|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1649277050000|2022-04-06 20:30:50|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1649277060000|2022-04-06 20:31:00|312.21|309.41|312.15|309.35|312.21|309.41|312.15|309.35|0
1649277090000|2022-04-06 20:31:30|312.28|309.48|312.01|309.21|312.28|309.48|312.01|309.21|0
1649277100000|2022-04-06 20:31:40|312.08|309.28|312.15|309.35|312.15|309.35|312.08|309.28|0
1649277120000|2022-04-06 20:32:00|312.01|309.21|312.15|309.35|312.15|309.35|312.01|309.21|0
1649277140000|2022-04-06 20:32:20|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1649277150000|2022-04-06 20:32:30|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1649277170000|2022-04-06 20:32:50|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1649277180000|2022-04-06 20:33:00|312.34|309.54|312.34|309.54|312.34|309.54|312.34|309.54|0
1649277190000|2022-04-06 20:33:10|312.41|309.61|312.28|309.48|312.41|309.61|312.28|309.48|0
1649277200000|2022-04-06 20:33:20|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1649277210000|2022-04-06 20:33:30|312.01|309.21|312.28|309.48|312.41|309.61|312.01|309.21|0
1649277220000|2022-04-06 20:33:40|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1649277230000|2022-04-06 20:33:50|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1649277240000|2022-04-06 20:34:00|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1649277250000|2022-04-06 20:34:10|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1649277260000|2022-04-06 20:34:20|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1649277270000|2022-04-06 20:34:30|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1649277280000|2022-04-06 20:34:40|312.08|309.28|312.14|309.34|312.14|309.34|312.08|309.28|0
1649277290000|2022-04-06 20:34:50|312.08|309.28|312.01|309.21|312.14|309.34|312.01|309.21|0
1649277300000|2022-04-06 20:35:00|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1649277310000|2022-04-06 20:35:10|312.28|309.48|312.01|309.21|312.28|309.48|311.88|309.08|0
1649277320000|2022-04-06 20:35:20|311.88|309.08|311.88|309.08|312.01|309.21|311.88|309.08|0
1649277340000|2022-04-06 20:35:40|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649277360000|2022-04-06 20:36:00|311.88|309.08|312.01|309.21|312.01|309.21|311.88|309.08|0
1649277370000|2022-04-06 20:36:10|311.88|309.08|311.61|308.81|311.88|309.08|311.61|308.81|0
1649277380000|2022-04-06 20:36:20|311.75|308.95|311.61|308.81|311.75|308.95|311.61|308.81|0
1649277410000|2022-04-06 20:36:50|311.48|308.68|311.48|308.68|311.48|308.68|311.48|308.68|0
1649277420000|2022-04-06 20:37:00|311.41|308.61|311.35|308.55|311.41|308.61|311.35|308.55|0
1649277430000|2022-04-06 20:37:10|311.28|308.48|311.22|308.42|311.28|308.48|311.22|308.42|0
1649277450000|2022-04-06 20:37:30|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649277460000|2022-04-06 20:37:40|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649277470000|2022-04-06 20:37:50|311.21|308.41|311.08|308.28|311.21|308.41|311.08|308.28|0
1649277480000|2022-04-06 20:38:00|310.95|308.15|310.82|308.02|310.95|308.15|310.69|307.89|0
1649277500000|2022-04-06 20:38:20|310.95|308.15|310.82|308.02|310.95|308.15|310.82|308.02|0
1649277510000|2022-04-06 20:38:30|310.88|308.08|311.01|308.21|311.01|308.21|310.88|308.08|0
1649277520000|2022-04-06 20:38:40|311.08|308.28|311.15|308.35|311.21|308.41|311.08|308.28|0
1649277530000|2022-04-06 20:38:50|311.21|308.41|311.35|308.55|311.35|308.55|311.21|308.41|0
1649277540000|2022-04-06 20:39:00|311.21|308.41|311.08|308.28|311.35|308.55|311.08|308.28|0
1649277550000|2022-04-06 20:39:10|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649277560000|2022-04-06 20:39:20|311.28|308.48|311.01|308.21|311.28|308.48|310.95|308.15|0
1649277570000|2022-04-06 20:39:30|311.08|308.28|311.21|308.41|311.21|308.41|311.08|308.28|0
1649277580000|2022-04-06 20:39:40|311.15|308.35|311.15|308.35|311.15|308.35|311.15|308.35|0
1649277590000|2022-04-06 20:39:50|311.08|308.28|311.21|308.41|311.21|308.41|311.08|308.28|0
1649277600000|2022-04-06 20:40:00|311.28|308.48|310.95|308.15|311.28|308.48|310.95|308.15|0
1649277610000|2022-04-06 20:40:10|311.08|308.28|311.15|308.35|311.15|308.35|311.08|308.28|0
1649277620000|2022-04-06 20:40:20|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649277630000|2022-04-06 20:40:30|311.35|308.55|311.28|308.48|311.35|308.55|311.28|308.48|0
1649277640000|2022-04-06 20:40:40|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1649277650000|2022-04-06 20:40:50|311.21|308.41|311.48|308.68|311.48|308.68|311.08|308.28|0
1649277670000|2022-04-06 20:41:10|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1649277700000|2022-04-06 20:41:40|311.28|308.48|311.28|308.48|311.28|308.48|311.28|308.48|0
1649277710000|2022-04-06 20:41:50|311.21|308.41|311.35|308.55|311.35|308.55|311.21|308.41|0
1649277720000|2022-04-06 20:42:00|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649277730000|2022-04-06 20:42:10|311.01|308.21|311.08|308.28|311.08|308.28|311.01|308.21|0
1649277740000|2022-04-06 20:42:20|311.01|308.21|311.01|308.21|311.01|308.21|310.95|308.15|0
1649277750000|2022-04-06 20:42:30|311.08|308.28|311.14|308.34|311.14|308.34|311.08|308.28|0
1649277760000|2022-04-06 20:42:40|311.21|308.41|311.08|308.28|311.21|308.41|310.95|308.15|0
1649277770000|2022-04-06 20:42:50|310.95|308.15|310.95|308.15|310.95|308.15|310.95|308.15|0
1649277780000|2022-04-06 20:43:00|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649277800000|2022-04-06 20:43:20|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649277830000|2022-04-06 20:43:50|311.08|308.28|311.01|308.21|311.08|308.28|311.01|308.21|0
1649277840000|2022-04-06 20:44:00|311.08|308.28|311.21|308.41|311.21|308.41|311.08|308.28|0
1649277850000|2022-04-06 20:44:10|311.08|308.28|310.95|308.15|311.08|308.28|310.95|308.15|0
1649277870000|2022-04-06 20:44:30|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649277880000|2022-04-06 20:44:40|310.95|308.15|310.95|308.15|310.95|308.15|310.95|308.15|0
1649277900000|2022-04-06 20:45:00|311.21|308.41|311.21|308.41|311.21|308.41|311.14|308.34|0
1649277910000|2022-04-06 20:45:10|311.34|308.54|311.21|308.41|311.34|308.54|311.21|308.41|0
1649277920000|2022-04-06 20:45:20|311.28|308.48|311.21|308.41|311.28|308.48|311.21|308.41|0
1649277930000|2022-04-06 20:45:30|310.95|308.15|310.95|308.15|311.08|308.28|310.95|308.15|0
1649277940000|2022-04-06 20:45:40|311.08|308.28|311.14|308.34|311.14|308.34|311.08|308.28|0
1649277950000|2022-04-06 20:45:50|311.21|308.41|311.08|308.28|311.21|308.41|311.08|308.28|0
1649277970000|2022-04-06 20:46:10|311.34|308.54|311.48|308.68|311.48|308.68|311.34|308.54|0
1649277980000|2022-04-06 20:46:20|311.41|308.61|311.27|308.47|311.48|308.68|311.27|308.47|0
1649277990000|2022-04-06 20:46:30|311.21|308.41|311.34|308.54|311.34|308.54|311.21|308.41|0
1649278000000|2022-04-06 20:46:40|311.41|308.61|311.34|308.54|311.41|308.61|311.34|308.54|0
1649278010000|2022-04-06 20:46:50|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1649278020000|2022-04-06 20:47:00|311.34|308.54|311.21|308.41|311.34|308.54|311.21|308.41|0
1649278030000|2022-04-06 20:47:10|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649278040000|2022-04-06 20:47:20|311.21|308.41|311.34|308.54|311.34|308.54|311.21|308.41|0
1649278050000|2022-04-06 20:47:30|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649278070000|2022-04-06 20:47:50|311.14|308.34|311.21|308.41|311.21|308.41|311.14|308.34|0
1649278080000|2022-04-06 20:48:00|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649278090000|2022-04-06 20:48:10|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649278110000|2022-04-06 20:48:30|311.48|308.68|311.48|308.68|311.48|308.68|311.48|308.68|0
1649278120000|2022-04-06 20:48:40|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649278140000|2022-04-06 20:49:00|311.48|308.68|311.61|308.81|311.61|308.81|311.48|308.68|0
1649278150000|2022-04-06 20:49:10|311.48|308.68|311.34|308.54|311.48|308.68|311.34|308.54|0
1649278160000|2022-04-06 20:49:20|311.21|308.41|311.47|308.67|311.47|308.67|311.21|308.41|0
1649278190000|2022-04-06 20:49:50|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1649278200000|2022-04-06 20:50:00|311.47|308.67|311.34|308.54|311.47|308.67|311.34|308.54|0
1649278210000|2022-04-06 20:50:10|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1649278220000|2022-04-06 20:50:20|311.41|308.61|311.41|308.61|311.41|308.61|311.41|308.61|0
1649278230000|2022-04-06 20:50:30|311.47|308.67|311.21|308.41|311.47|308.67|311.21|308.41|0
1649278240000|2022-04-06 20:50:40|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649278250000|2022-04-06 20:50:50|311.14|308.34|310.94|308.14|311.14|308.34|310.94|308.14|0
1649278260000|2022-04-06 20:51:00|311.01|308.21|311.14|308.34|311.14|308.34|311.01|308.21|0
1649278270000|2022-04-06 20:51:10|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649278290000|2022-04-06 20:51:30|310.94|308.14|310.94|308.14|310.94|308.14|310.94|308.14|0
1649278300000|2022-04-06 20:51:40|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649278310000|2022-04-06 20:51:50|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1649278320000|2022-04-06 20:52:00|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649278360000|2022-04-06 20:52:40|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1649278370000|2022-04-06 20:52:50|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649278390000|2022-04-06 20:53:10|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1649278400000|2022-04-06 20:53:20|310.94|308.14|311.08|308.28|311.08|308.28|310.94|308.14|0
1649278420000|2022-04-06 20:53:40|311.21|308.41|311.08|308.28|311.21|308.41|311.08|308.28|0
1649278470000|2022-04-06 20:54:30|311.01|308.21|310.81|308.01|311.01|308.21|310.81|308.01|0
1649278480000|2022-04-06 20:54:40|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1649278490000|2022-04-06 20:54:50|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649278500000|2022-04-06 20:55:00|310.68|307.88|310.55|307.75|310.68|307.88|310.55|307.75|0
1649278510000|2022-04-06 20:55:10|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1649278580000|2022-04-06 20:56:20|310.55|307.75|310.55|307.75|310.68|307.88|310.55|307.75|0
1649278600000|2022-04-06 20:56:40|310.61|307.81|310.68|307.88|310.68|307.88|310.54|307.74|0
1649278610000|2022-04-06 20:56:50|310.54|307.74|310.68|307.88|310.68|307.88|310.54|307.74|0
1649278680000|2022-04-06 20:58:00|310.81|308.01|310.81|308.01|310.81|308.01|310.81|308.01|0
1649278690000|2022-04-06 20:58:10|310.68|307.88|310.74|307.94|310.74|307.94|310.68|307.88|0
1649278720000|2022-04-06 20:58:40|310.81|308.01|310.81|308.01|310.81|308.01|310.81|308.01|0
1649278740000|2022-04-06 20:59:00|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1649278780000|2022-04-06 20:59:40|310.54|307.74|310.41|307.61|310.54|307.74|310.41|307.61|0
1649278790000|2022-04-06 20:59:50|310.47|307.67|310.34|307.54|310.47|307.67|310.34|307.54|0
1649278800000|2022-04-06 21:00:00|310.33|307.53|310.6|307.8|310.6|307.8|310.33|307.53|0
1649278810000|2022-04-06 21:00:10|310.63|307.83|310.56|307.76|310.63|307.83|310.56|307.76|0
1649278830000|2022-04-06 21:00:30|310.46|307.66|310.46|307.66|310.46|307.66|310.46|307.66|0
1649278840000|2022-04-06 21:00:40|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649278850000|2022-04-06 21:00:50|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1649278890000|2022-04-06 21:01:30|310.46|307.66|310.46|307.66|310.46|307.66|310.46|307.66|0
1649278910000|2022-04-06 21:01:50|310.52|307.72|310.57|307.77|310.57|307.77|310.52|307.72|0
1649278920000|2022-04-06 21:02:00|310.6|307.8|310.48|307.68|310.6|307.8|310.48|307.68|0
1649278930000|2022-04-06 21:02:10|310.46|307.66|310.5|307.7|310.5|307.7|310.46|307.66|0
1649278940000|2022-04-06 21:02:20|310.62|307.82|310.62|307.82|310.62|307.82|310.62|307.82|0
1649278970000|2022-04-06 21:02:50|310.56|307.76|310.62|307.82|310.62|307.82|310.56|307.76|0
1649278990000|2022-04-06 21:03:10|310.56|307.76|310.56|307.76|310.56|307.76|310.52|307.72|0
1649279060000|2022-04-06 21:04:20|310.62|307.82|310.62|307.82|310.62|307.82|310.62|307.82|0
1649279080000|2022-04-06 21:04:40|310.73|307.93|310.62|307.82|310.73|307.93|310.62|307.82|0
1649279170000|2022-04-06 21:06:10|310.61|307.81|310.61|307.81|310.61|307.81|310.61|307.81|0
1649279220000|2022-04-06 21:07:00|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1649279240000|2022-04-06 21:07:20|310.63|307.83|310.63|307.83|310.63|307.83|310.63|307.83|0
1649279250000|2022-04-06 21:07:30|310.61|307.81|310.61|307.81|310.61|307.81|310.61|307.81|0
1649279270000|2022-04-06 21:07:50|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1649279290000|2022-04-06 21:08:10|310.65|307.85|310.65|307.85|310.65|307.85|310.65|307.85|0
1649279330000|2022-04-06 21:08:50|310.71|307.91|310.94|308.14|310.94|308.14|310.71|307.91|0
1649279340000|2022-04-06 21:09:00|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1649279350000|2022-04-06 21:09:10|310.94|308.14|310.94|308.14|310.94|308.14|310.94|308.14|0
1649279370000|2022-04-06 21:09:30|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1649279380000|2022-04-06 21:09:40|310.77|307.97|311.02|308.22|311.02|308.22|310.77|307.97|0
1649279470000|2022-04-06 21:11:10|310.99|308.19|310.99|308.19|310.99|308.19|310.99|308.19|0
1649279500000|2022-04-06 21:11:40|311.02|308.22|311.01|308.21|311.02|308.22|311.01|308.21|0
1649279520000|2022-04-06 21:12:00|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649279530000|2022-04-06 21:12:10|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1649279560000|2022-04-06 21:12:40|311.03|308.23|311.03|308.23|311.03|308.23|311.01|308.21|0
1649279590000|2022-04-06 21:13:10|310.88|308.08|310.86|308.06|310.88|308.08|310.86|308.06|0
1649279600000|2022-04-06 21:13:20|310.84|308.04|310.97|308.17|310.97|308.17|310.84|308.04|0
1649279630000|2022-04-06 21:13:50|310.99|308.19|310.99|308.19|310.99|308.19|310.99|308.19|0
1649279780000|2022-04-06 21:16:20|311.01|308.21|310.99|308.19|311.01|308.21|310.99|308.19|0
1649279800000|2022-04-06 21:16:40|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1649279900000|2022-04-06 21:18:20|310.99|308.19|310.99|308.19|310.99|308.19|310.99|308.19|0
1649279910000|2022-04-06 21:18:30|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1649279940000|2022-04-06 21:19:00|310.99|308.19|311.01|308.21|311.01|308.21|310.99|308.19|0
1649279950000|2022-04-06 21:19:10|311.03|308.23|311.01|308.21|311.03|308.23|311.01|308.21|0
1649280040000|2022-04-06 21:20:40|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649280050000|2022-04-06 21:20:50|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1649280070000|2022-04-06 21:21:10|311.03|308.23|311.05|308.25|311.05|308.25|311.03|308.23|0
1649280150000|2022-04-06 21:22:30|311.03|308.23|311.01|308.21|311.03|308.23|311.01|308.21|0
1649280170000|2022-04-06 21:22:50|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649280200000|2022-04-06 21:23:20|310.97|308.17|310.97|308.17|310.97|308.17|310.97|308.17|0
1649280290000|2022-04-06 21:24:50|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1649280300000|2022-04-06 21:25:00|311.01|308.21|311.03|308.23|311.03|308.23|311.01|308.21|0
1649280330000|2022-04-06 21:25:30|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1649280370000|2022-04-06 21:26:10|311.05|308.25|311.01|308.21|311.07|308.27|311.01|308.21|0
1649280380000|2022-04-06 21:26:20|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1649280450000|2022-04-06 21:27:30|311.02|308.22|311.05|308.25|311.05|308.25|311.02|308.22|0
1649280460000|2022-04-06 21:27:40|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1649280530000|2022-04-06 21:28:50|310.97|308.17|310.95|308.15|310.97|308.17|310.95|308.15|0
1649280560000|2022-04-06 21:29:20|310.97|308.17|310.97|308.17|310.97|308.17|310.97|308.17|0
1649280570000|2022-04-06 21:29:30|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1649280580000|2022-04-06 21:29:40|310.95|308.15|310.95|308.15|310.95|308.15|310.95|308.15|0
1649280600000|2022-04-06 21:30:00|310.93|308.13|310.93|308.13|310.93|308.13|310.93|308.13|0
1649280620000|2022-04-06 21:30:20|310.89|308.09|310.89|308.09|310.89|308.09|310.89|308.09|0
1649280630000|2022-04-06 21:30:30|310.85|308.05|310.74|307.94|310.85|308.05|310.74|307.94|0
1649280640000|2022-04-06 21:30:40|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649280650000|2022-04-06 21:30:50|310.7|307.9|310.7|307.9|310.7|307.9|310.7|307.9|0
1649280660000|2022-04-06 21:31:00|310.66|307.86|310.68|307.88|310.68|307.88|310.66|307.86|0
1649280670000|2022-04-06 21:31:10|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649280680000|2022-04-06 21:31:20|310.49|307.69|310.49|307.69|310.49|307.69|310.49|307.69|0
1649280700000|2022-04-06 21:31:40|310.5|307.7|310.5|307.7|310.5|307.7|310.5|307.7|0
1649280710000|2022-04-06 21:31:50|310.43|307.63|310.43|307.63|310.43|307.63|310.43|307.63|0
1649280720000|2022-04-06 21:32:00|310.58|307.78|310.58|307.78|310.58|307.78|310.58|307.78|0
1649280730000|2022-04-06 21:32:10|310.6|307.8|310.6|307.8|310.6|307.8|310.6|307.8|0
1649280750000|2022-04-06 21:32:30|310.66|307.86|310.66|307.86|310.66|307.86|310.66|307.86|0
1649280760000|2022-04-06 21:32:40|310.6|307.8|310.6|307.8|310.6|307.8|310.6|307.8|0
1649280800000|2022-04-06 21:33:20|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649280830000|2022-04-06 21:33:50|310.6|307.8|310.6|307.8|310.6|307.8|310.6|307.8|0
1649280910000|2022-04-06 21:35:10|310.64|307.84|310.64|307.84|310.64|307.84|310.64|307.84|0
1649280960000|2022-04-06 21:36:00|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1649281130000|2022-04-06 21:38:50|310.6|307.8|310.6|307.8|310.6|307.8|310.6|307.8|0
1649281150000|2022-04-06 21:39:10|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649281160000|2022-04-06 21:39:20|310.6|307.8|310.6|307.8|310.6|307.8|310.6|307.8|0
1649281350000|2022-04-06 21:42:30|310.66|307.86|310.69|307.89|310.69|307.89|310.66|307.86|0
1649281380000|2022-04-06 21:43:00|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1649281630000|2022-04-06 21:47:10|310.75|307.95|310.75|307.95|310.75|307.95|310.75|307.95|0
1649281780000|2022-04-06 21:49:40|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1649281790000|2022-04-06 21:49:50|310.92|308.12|310.92|308.12|310.92|308.12|310.92|308.12|0
1649281800000|2022-04-06 21:50:00|310.75|307.95|310.75|307.95|310.75|307.95|310.75|307.95|0
1649281810000|2022-04-06 21:50:10|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649281860000|2022-04-06 21:51:00|310.75|307.95|310.75|307.95|310.75|307.95|310.75|307.95|0
1649281930000|2022-04-06 21:52:10|310.73|307.93|310.82|308.02|310.82|308.02|310.73|307.93|0
1649282020000|2022-04-06 21:53:40|310.76|307.96|310.76|307.96|310.76|307.96|310.76|307.96|0
1649282040000|2022-04-06 21:54:00|310.82|308.02|310.82|308.02|310.82|308.02|310.82|308.02|0
1649282050000|2022-04-06 21:54:10|310.8|308|310.8|308|310.8|308|310.8|308|0
1649282080000|2022-04-06 21:54:40|310.76|307.96|310.76|307.96|310.76|307.96|310.76|307.96|0
1649282210000|2022-04-06 21:56:50|310.78|307.98|310.78|307.98|310.78|307.98|310.78|307.98|0
1649282250000|2022-04-06 21:57:30|310.75|307.95|310.75|307.95|310.75|307.95|310.75|307.95|0
1649282260000|2022-04-06 21:57:40|310.78|307.98|310.76|307.96|310.78|307.98|310.76|307.96|0
1649282270000|2022-04-06 21:57:50|310.8|308|310.8|308|310.8|308|310.8|308|0
1649282280000|2022-04-06 21:58:00|310.78|307.98|310.78|307.98|310.78|307.98|310.78|307.98|0
1649282300000|2022-04-06 21:58:20|310.7|307.9|310.75|307.95|310.75|307.95|310.67|307.87|0
1649282330000|2022-04-06 21:58:50|310.82|308.02|310.82|308.02|310.82|308.02|310.82|308.02|0
1649282400000|2022-04-06 22:00:00|310.45|307.65|310.71|307.91|310.85|308.05|310.45|307.65|0
1649282410000|2022-04-06 22:00:10|310.78|307.98|311.05|308.25|311.05|308.25|310.65|307.85|0
1649282420000|2022-04-06 22:00:20|311.18|308.38|311.31|308.51|311.31|308.51|311.18|308.38|0
1649282430000|2022-04-06 22:00:30|311.24|308.44|311.18|308.38|311.24|308.44|311.18|308.38|0
1649282440000|2022-04-06 22:00:40|311.24|308.44|311.64|308.84|311.71|308.91|311.24|308.44|0
1649282450000|2022-04-06 22:00:50|311.77|308.97|311.58|308.78|311.77|308.97|311.51|308.71|0
1649282460000|2022-04-06 22:01:00|311.51|308.71|311.84|309.04|311.97|309.17|311.51|308.71|0
1649282470000|2022-04-06 22:01:10|311.91|309.11|312.04|309.24|312.04|309.24|311.84|309.04|0
1649282480000|2022-04-06 22:01:20|311.97|309.17|311.84|309.04|311.97|309.17|311.84|309.04|0
1649282490000|2022-04-06 22:01:30|311.97|309.17|311.84|309.04|311.97|309.17|311.84|309.04|0
1649282500000|2022-04-06 22:01:40|312.11|309.31|311.97|309.17|312.11|309.31|311.97|309.17|0
1649282510000|2022-04-06 22:01:50|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649282530000|2022-04-06 22:02:10|311.84|309.04|311.91|309.11|311.97|309.17|311.84|309.04|0
1649282540000|2022-04-06 22:02:20|311.97|309.17|311.97|309.17|311.97|309.17|311.9|309.1|0
1649282550000|2022-04-06 22:02:30|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1649282570000|2022-04-06 22:02:50|311.71|308.91|311.84|309.04|311.84|309.04|311.71|308.91|0
1649282580000|2022-04-06 22:03:00|312.04|309.24|312.11|309.31|312.11|309.31|312.04|309.24|0
1649282590000|2022-04-06 22:03:10|311.9|309.1|311.84|309.04|311.9|309.1|311.84|309.04|0
1649282630000|2022-04-06 22:03:50|311.71|308.91|311.77|308.97|311.77|308.97|311.71|308.91|0
1649282640000|2022-04-06 22:04:00|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1649282650000|2022-04-06 22:04:10|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1649282660000|2022-04-06 22:04:20|311.58|308.78|311.84|309.04|311.84|309.04|311.58|308.78|0
1649282690000|2022-04-06 22:04:50|311.9|309.1|312.11|309.31|312.11|309.31|311.9|309.1|0
1649282700000|2022-04-06 22:05:00|312.24|309.44|312.17|309.37|312.24|309.44|312.17|309.37|0
1649282710000|2022-04-06 22:05:10|311.97|309.17|312.11|309.31|312.11|309.31|311.97|309.17|0
1649282730000|2022-04-06 22:05:30|312.17|309.37|312.11|309.31|312.17|309.37|312.11|309.31|0
1649282750000|2022-04-06 22:05:50|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1649282770000|2022-04-06 22:06:10|312.1|309.3|312.1|309.3|312.1|309.3|312.1|309.3|0
1649282780000|2022-04-06 22:06:20|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1649282790000|2022-04-06 22:06:30|312.1|309.3|312.1|309.3|312.1|309.3|312.1|309.3|0
1649282800000|2022-04-06 22:06:40|312.24|309.44|312.77|309.97|312.77|309.97|312.24|309.44|0
1649282810000|2022-04-06 22:06:50|312.64|309.84|312.64|309.84|312.77|309.97|312.64|309.84|0
1649282820000|2022-04-06 22:07:00|312.24|309.44|312.24|309.44|312.37|309.57|312.24|309.44|0
1649282830000|2022-04-06 22:07:10|312.37|309.57|312.37|309.57|312.37|309.57|312.3|309.5|0
1649282840000|2022-04-06 22:07:20|312.5|309.7|312.64|309.84|312.64|309.84|312.5|309.7|0
1649282850000|2022-04-06 22:07:30|312.77|309.97|312.64|309.84|312.77|309.97|312.64|309.84|0
1649282860000|2022-04-06 22:07:40|312.57|309.77|312.24|309.44|312.57|309.77|312.24|309.44|0
1649282870000|2022-04-06 22:07:50|312.37|309.57|312.5|309.7|312.5|309.7|312.37|309.57|0
1649282880000|2022-04-06 22:08:00|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1649282890000|2022-04-06 22:08:10|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1649282900000|2022-04-06 22:08:20|312.7|309.9|312.77|309.97|312.77|309.97|312.7|309.9|0
1649282910000|2022-04-06 22:08:30|312.83|310.03|312.77|309.97|312.9|310.1|312.77|309.97|0
1649282920000|2022-04-06 22:08:40|312.9|310.1|312.83|310.03|312.9|310.1|312.83|310.03|0
1649282930000|2022-04-06 22:08:50|312.9|310.1|312.77|309.97|312.96|310.16|312.77|309.97|0
1649282940000|2022-04-06 22:09:00|312.83|310.03|312.83|310.03|312.9|310.1|312.83|310.03|0
1649282950000|2022-04-06 22:09:10|312.77|309.97|312.63|309.83|312.77|309.97|312.63|309.83|0
1649282960000|2022-04-06 22:09:20|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1649282970000|2022-04-06 22:09:30|312.63|309.83|312.77|309.97|312.77|309.97|312.63|309.83|0
1649282980000|2022-04-06 22:09:40|312.83|310.03|312.7|309.9|312.83|310.03|312.7|309.9|0
1649282990000|2022-04-06 22:09:50|312.63|309.83|312.77|309.97|312.77|309.97|312.63|309.83|0
1649283000000|2022-04-06 22:10:00|312.9|310.1|312.9|310.1|312.9|310.1|312.83|310.03|0
1649283010000|2022-04-06 22:10:10|312.96|310.16|312.9|310.1|312.96|310.16|312.9|310.1|0
1649283020000|2022-04-06 22:10:20|312.77|309.97|312.9|310.1|312.9|310.1|312.77|309.97|0
1649283030000|2022-04-06 22:10:30|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1649283040000|2022-04-06 22:10:40|312.83|310.03|312.83|310.03|312.9|310.1|312.83|310.03|0
1649283050000|2022-04-06 22:10:50|312.9|310.1|312.77|309.97|312.9|310.1|312.77|309.97|0
1649283060000|2022-04-06 22:11:00|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649283080000|2022-04-06 22:11:20|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1649283090000|2022-04-06 22:11:30|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649283100000|2022-04-06 22:11:40|312.77|309.97|312.77|309.97|312.83|310.03|312.77|309.97|0
1649283120000|2022-04-06 22:12:00|312.83|310.03|312.77|309.97|312.83|310.03|312.77|309.97|0
1649283130000|2022-04-06 22:12:10|312.83|310.03|312.77|309.97|312.83|310.03|312.77|309.97|0
1649283140000|2022-04-06 22:12:20|312.7|309.9|312.77|309.97|312.77|309.97|312.63|309.83|0
1649283150000|2022-04-06 22:12:30|312.83|310.03|312.7|309.9|312.83|310.03|312.63|309.83|0
1649283160000|2022-04-06 22:12:40|312.77|309.97|312.63|309.83|312.77|309.97|312.63|309.83|0
1649283170000|2022-04-06 22:12:50|312.77|309.97|312.7|309.9|312.77|309.97|312.7|309.9|0
1649283180000|2022-04-06 22:13:00|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1649283220000|2022-04-06 22:13:40|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649283240000|2022-04-06 22:14:00|313.03|310.23|312.9|310.1|313.03|310.23|312.9|310.1|0
1649283260000|2022-04-06 22:14:20|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1649283290000|2022-04-06 22:14:50|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649283310000|2022-04-06 22:15:10|313.16|310.36|313.3|310.5|313.3|310.5|313.16|310.36|0
1649283330000|2022-04-06 22:15:30|313.43|310.63|313.3|310.5|313.43|310.63|313.3|310.5|0
1649283340000|2022-04-06 22:15:40|313.36|310.56|313.3|310.5|313.36|310.56|313.3|310.5|0
1649283350000|2022-04-06 22:15:50|313.36|310.56|313.16|310.36|313.36|310.56|313.16|310.36|0
1649283360000|2022-04-06 22:16:00|313.23|310.43|313.16|310.36|313.3|310.5|313.16|310.36|0
1649283400000|2022-04-06 22:16:40|313.23|310.43|313.3|310.5|313.3|310.5|313.16|310.36|0
1649283410000|2022-04-06 22:16:50|313.23|310.43|313.16|310.36|313.23|310.43|313.16|310.36|0
1649283440000|2022-04-06 22:17:20|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1649283450000|2022-04-06 22:17:30|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649283460000|2022-04-06 22:17:40|313.03|310.23|312.9|310.1|313.03|310.23|312.9|310.1|0
1649283480000|2022-04-06 22:18:00|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1649283500000|2022-04-06 22:18:20|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649283520000|2022-04-06 22:18:40|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1649283530000|2022-04-06 22:18:50|312.9|310.1|312.76|309.96|312.9|310.1|312.76|309.96|0
1649283540000|2022-04-06 22:19:00|312.69|309.89|312.63|309.83|312.76|309.96|312.63|309.83|0
1649283550000|2022-04-06 22:19:10|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1649283560000|2022-04-06 22:19:20|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1649283590000|2022-04-06 22:19:50|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1649283600000|2022-04-06 22:20:00|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1649283630000|2022-04-06 22:20:30|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1649283640000|2022-04-06 22:20:40|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1649283680000|2022-04-06 22:21:20|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1649283710000|2022-04-06 22:21:50|312.56|309.76|312.63|309.83|312.63|309.83|312.56|309.76|0
1649283740000|2022-04-06 22:22:20|312.56|309.76|312.5|309.7|312.56|309.76|312.5|309.7|0
1649283750000|2022-04-06 22:22:30|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1649283800000|2022-04-06 22:23:20|312.76|309.96|312.69|309.89|312.76|309.96|312.69|309.89|0
1649283810000|2022-04-06 22:23:30|312.63|309.83|312.5|309.7|312.63|309.83|312.5|309.7|0
1649283820000|2022-04-06 22:23:40|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1649283830000|2022-04-06 22:23:50|312.5|309.7|312.36|309.56|312.5|309.7|312.36|309.56|0
1649283840000|2022-04-06 22:24:00|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1649283850000|2022-04-06 22:24:10|312.63|309.83|312.36|309.56|312.63|309.83|312.36|309.56|0
1649283890000|2022-04-06 22:24:50|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1649283900000|2022-04-06 22:25:00|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1649283930000|2022-04-06 22:25:30|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1649283950000|2022-04-06 22:25:50|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1649283970000|2022-04-06 22:26:10|312.1|309.3|312.1|309.3|312.1|309.3|312.1|309.3|0
1649284000000|2022-04-06 22:26:40|312.23|309.43|312.36|309.56|312.36|309.56|312.23|309.43|0
1649284010000|2022-04-06 22:26:50|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1649284030000|2022-04-06 22:27:10|312.43|309.63|312.43|309.63|312.43|309.63|312.36|309.56|0
1649284040000|2022-04-06 22:27:20|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1649284060000|2022-04-06 22:27:40|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1649284160000|2022-04-06 22:29:20|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1649284170000|2022-04-06 22:29:30|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1649284180000|2022-04-06 22:29:40|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1649284200000|2022-04-06 22:30:00|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1649284210000|2022-04-06 22:30:10|312.82|310.02|312.89|310.09|312.89|310.09|312.82|310.02|0
1649284250000|2022-04-06 22:30:50|312.95|310.15|313.22|310.42|313.22|310.42|312.89|310.09|0
1649284260000|2022-04-06 22:31:00|313.29|310.49|313.29|310.49|313.29|310.49|313.16|310.36|0
1649284270000|2022-04-06 22:31:10|313.16|310.36|313.29|310.49|313.29|310.49|313.16|310.36|0
1649284300000|2022-04-06 22:31:40|313.42|310.62|313.29|310.49|313.42|310.62|313.29|310.49|0
1649284310000|2022-04-06 22:31:50|313.42|310.62|313.29|310.49|313.42|310.62|313.29|310.49|0
1649284320000|2022-04-06 22:32:00|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649284330000|2022-04-06 22:32:10|313.56|310.76|313.42|310.62|313.56|310.76|313.42|310.62|0
1649284360000|2022-04-06 22:32:40|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1649284370000|2022-04-06 22:32:50|313.55|310.75|313.42|310.62|313.55|310.75|313.42|310.62|0
1649284380000|2022-04-06 22:33:00|313.29|310.49|313.42|310.62|313.42|310.62|313.29|310.49|0
1649284390000|2022-04-06 22:33:10|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1649284410000|2022-04-06 22:33:30|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649284420000|2022-04-06 22:33:40|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1649284440000|2022-04-06 22:34:00|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649284490000|2022-04-06 22:34:50|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1649284500000|2022-04-06 22:35:00|313.62|310.82|313.69|310.89|313.69|310.89|313.62|310.82|0
1649284550000|2022-04-06 22:35:50|313.62|310.82|313.55|310.75|313.62|310.82|313.55|310.75|0
1649284610000|2022-04-06 22:36:50|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649284620000|2022-04-06 22:37:00|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1649284630000|2022-04-06 22:37:10|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1649284660000|2022-04-06 22:37:40|313.22|310.42|313.15|310.35|313.22|310.42|313.15|310.35|0
1649284670000|2022-04-06 22:37:50|313.22|310.42|313.15|310.35|313.22|310.42|313.15|310.35|0
1649284700000|2022-04-06 22:38:20|313.29|310.49|313.42|310.62|313.42|310.62|313.29|310.49|0
1649284710000|2022-04-06 22:38:30|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1649284720000|2022-04-06 22:38:40|313.62|310.82|313.62|310.82|313.62|310.82|313.62|310.82|0
1649284730000|2022-04-06 22:38:50|313.69|310.89|313.69|310.89|313.69|310.89|313.69|310.89|0
1649284760000|2022-04-06 22:39:20|313.62|310.82|313.42|310.62|313.62|310.82|313.42|310.62|0
1649284770000|2022-04-06 22:39:30|313.35|310.55|313.42|310.62|313.42|310.62|313.35|310.55|0
1649284780000|2022-04-06 22:39:40|313.35|310.55|313.29|310.49|313.35|310.55|313.29|310.49|0
1649284800000|2022-04-06 22:40:00|313.35|310.55|313.48|310.68|313.48|310.68|313.35|310.55|0
1649284810000|2022-04-06 22:40:10|313.55|310.75|313.42|310.62|313.55|310.75|313.42|310.62|0
1649284830000|2022-04-06 22:40:30|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1649284850000|2022-04-06 22:40:50|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649284870000|2022-04-06 22:41:10|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1649284880000|2022-04-06 22:41:20|313.35|310.55|313.42|310.62|313.42|310.62|313.35|310.55|0
1649284970000|2022-04-06 22:42:50|313.35|310.55|313.28|310.48|313.35|310.55|313.28|310.48|0
1649284990000|2022-04-06 22:43:10|312.35|309.55|312.62|309.82|312.62|309.82|312.35|309.55|0
1649285000000|2022-04-06 22:43:20|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1649285030000|2022-04-06 22:43:50|312.82|310.02|312.89|310.09|312.89|310.09|312.82|310.02|0
1649285050000|2022-04-06 22:44:10|312.75|309.95|312.89|310.09|312.89|310.09|312.75|309.95|0
1649285080000|2022-04-06 22:44:40|313.02|310.22|313.42|310.62|313.42|310.62|313.02|310.22|0
1649285100000|2022-04-06 22:45:00|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1649285110000|2022-04-06 22:45:10|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649285140000|2022-04-06 22:45:40|313.28|310.48|313.28|310.48|313.28|310.48|313.28|310.48|0
1649285150000|2022-04-06 22:45:50|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1649285180000|2022-04-06 22:46:20|313.28|310.48|313.21|310.41|313.28|310.48|313.21|310.41|0
1649285190000|2022-04-06 22:46:30|313.28|310.48|313.21|310.41|313.28|310.48|313.21|310.41|0
1649285200000|2022-04-06 22:46:40|313.28|310.48|313.28|310.48|313.28|310.48|313.28|310.48|0
1649285210000|2022-04-06 22:46:50|313.21|310.41|313.28|310.48|313.28|310.48|313.21|310.41|0
1649285220000|2022-04-06 22:47:00|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1649285230000|2022-04-06 22:47:10|313.21|310.41|313.28|310.48|313.28|310.48|313.15|310.35|0
1649285250000|2022-04-06 22:47:30|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1649285280000|2022-04-06 22:48:00|313.28|310.48|313.28|310.48|313.28|310.48|313.28|310.48|0
1649285320000|2022-04-06 22:48:40|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1649285380000|2022-04-06 22:49:40|313.08|310.28|313.02|310.22|313.08|310.28|313.02|310.22|0
1649285390000|2022-04-06 22:49:50|313.08|310.28|313.02|310.22|313.08|310.28|313.02|310.22|0
1649285410000|2022-04-06 22:50:10|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1649285420000|2022-04-06 22:50:20|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1649285430000|2022-04-06 22:50:30|312.88|310.08|312.95|310.15|312.95|310.15|312.88|310.08|0
1649285440000|2022-04-06 22:50:40|313.02|310.22|312.88|310.08|313.02|310.22|312.88|310.08|0
1649285450000|2022-04-06 22:50:50|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1649285460000|2022-04-06 22:51:00|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1649285470000|2022-04-06 22:51:10|313.02|310.22|312.88|310.08|313.02|310.22|312.88|310.08|0
1649285510000|2022-04-06 22:51:50|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1649285560000|2022-04-06 22:52:40|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1649285570000|2022-04-06 22:52:50|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1649285580000|2022-04-06 22:53:00|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1649285590000|2022-04-06 22:53:10|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1649285600000|2022-04-06 22:53:20|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1649285610000|2022-04-06 22:53:30|312.88|310.08|312.75|309.95|312.88|310.08|312.75|309.95|0
1649285630000|2022-04-06 22:53:50|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1649285640000|2022-04-06 22:54:00|312.75|309.95|312.48|309.68|312.75|309.95|312.48|309.68|0
1649285650000|2022-04-06 22:54:10|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1649285660000|2022-04-06 22:54:20|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1649285670000|2022-04-06 22:54:30|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1649285690000|2022-04-06 22:54:50|311.95|309.15|312.35|309.55|312.35|309.55|311.95|309.15|0
1649285700000|2022-04-06 22:55:00|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1649285710000|2022-04-06 22:55:10|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1649285740000|2022-04-06 22:55:40|312.48|309.68|312.48|309.68|312.48|309.68|312.48|309.68|0
1649285750000|2022-04-06 22:55:50|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1649285810000|2022-04-06 22:56:50|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1649285820000|2022-04-06 22:57:00|312.48|309.68|312.75|309.95|312.75|309.95|312.48|309.68|0
1649285840000|2022-04-06 22:57:20|312.88|310.08|312.75|309.95|312.88|310.08|312.75|309.95|0
1649285890000|2022-04-06 22:58:10|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1649285900000|2022-04-06 22:58:20|312.81|310.01|312.75|309.95|312.81|310.01|312.75|309.95|0
1649285950000|2022-04-06 22:59:10|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1649286000000|2022-04-06 23:00:00|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1649286010000|2022-04-06 23:00:10|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1649286040000|2022-04-06 23:00:40|312.88|310.08|312.75|309.95|312.88|310.08|312.75|309.95|0
1649286060000|2022-04-06 23:01:00|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1649286100000|2022-04-06 23:01:40|312.48|309.68|312.48|309.68|312.48|309.68|312.48|309.68|0
1649286120000|2022-04-06 23:02:00|312.35|309.55|312.08|309.28|312.35|309.55|312.08|309.28|0
1649286130000|2022-04-06 23:02:10|311.95|309.15|312.08|309.28|312.08|309.28|311.95|309.15|0
1649286140000|2022-04-06 23:02:20|311.95|309.15|311.95|309.15|311.95|309.15|311.95|309.15|0
1649286160000|2022-04-06 23:02:40|312.08|309.28|312.08|309.28|312.08|309.28|312.08|309.28|0
1649286170000|2022-04-06 23:02:50|312.01|309.21|312.08|309.28|312.08|309.28|312.01|309.21|0
1649286180000|2022-04-06 23:03:00|311.95|309.15|311.95|309.15|311.95|309.15|311.95|309.15|0
1649286210000|2022-04-06 23:03:30|312.08|309.28|312.08|309.28|312.08|309.28|312.08|309.28|0
1649286220000|2022-04-06 23:03:40|312.01|309.21|311.95|309.15|312.01|309.21|311.95|309.15|0
1649286230000|2022-04-06 23:03:50|312.08|309.28|311.95|309.15|312.08|309.28|311.95|309.15|0
1649286260000|2022-04-06 23:04:20|311.88|309.08|311.95|309.15|311.95|309.15|311.88|309.08|0
1649286270000|2022-04-06 23:04:30|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649286350000|2022-04-06 23:05:50|311.68|308.88|311.68|308.88|311.68|308.88|311.68|308.88|0
1649286370000|2022-04-06 23:06:10|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649286400000|2022-04-06 23:06:40|311.68|308.88|311.55|308.75|311.68|308.88|311.55|308.75|0
1649286410000|2022-04-06 23:06:50|311.48|308.68|311.55|308.75|311.55|308.75|311.42|308.62|0
1649286420000|2022-04-06 23:07:00|311.42|308.62|311.42|308.62|311.42|308.62|311.42|308.62|0
1649286430000|2022-04-06 23:07:10|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649286440000|2022-04-06 23:07:20|311.42|308.62|311.48|308.68|311.55|308.75|311.42|308.62|0
1649286450000|2022-04-06 23:07:30|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649286460000|2022-04-06 23:07:40|311.81|309.01|311.74|308.94|311.81|309.01|311.74|308.94|0
1649286470000|2022-04-06 23:07:50|311.68|308.88|311.81|309.01|311.81|309.01|311.68|308.88|0
1649286480000|2022-04-06 23:08:00|311.74|308.94|311.81|309.01|311.81|309.01|311.68|308.88|0
1649286500000|2022-04-06 23:08:20|311.68|308.88|311.68|308.88|311.68|308.88|311.68|308.88|0
1649286530000|2022-04-06 23:08:50|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649286540000|2022-04-06 23:09:00|311.88|309.08|311.95|309.15|311.95|309.15|311.88|309.08|0
1649286560000|2022-04-06 23:09:20|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649286570000|2022-04-06 23:09:30|311.74|308.94|311.68|308.88|311.74|308.94|311.68|308.88|0
1649286580000|2022-04-06 23:09:40|311.74|308.94|311.74|308.94|311.81|309.01|311.74|308.94|0
1649286590000|2022-04-06 23:09:50|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649286620000|2022-04-06 23:10:20|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649286640000|2022-04-06 23:10:40|311.41|308.61|311.41|308.61|311.41|308.61|311.41|308.61|0
1649286660000|2022-04-06 23:11:00|311.68|308.88|311.55|308.75|311.68|308.88|311.48|308.68|0
1649286680000|2022-04-06 23:11:20|311.68|308.88|311.68|308.88|311.68|308.88|311.68|308.88|0
1649286700000|2022-04-06 23:11:40|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649286710000|2022-04-06 23:11:50|311.68|308.88|311.68|308.88|311.68|308.88|311.68|308.88|0
1649286720000|2022-04-06 23:12:00|311.81|309.01|311.68|308.88|311.81|309.01|311.68|308.88|0
1649286730000|2022-04-06 23:12:10|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649286740000|2022-04-06 23:12:20|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649286750000|2022-04-06 23:12:30|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1649286760000|2022-04-06 23:12:40|311.94|309.14|311.81|309.01|311.94|309.14|311.81|309.01|0
1649286820000|2022-04-06 23:13:40|311.68|308.88|311.68|308.88|311.68|308.88|311.68|308.88|0
1649286830000|2022-04-06 23:13:50|311.74|308.94|311.81|309.01|311.81|309.01|311.74|308.94|0
1649286840000|2022-04-06 23:14:00|311.74|308.94|311.87|309.07|311.87|309.07|311.68|308.88|0
1649286850000|2022-04-06 23:14:10|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649286860000|2022-04-06 23:14:20|311.68|308.88|311.74|308.94|311.74|308.94|311.68|308.88|0
1649286870000|2022-04-06 23:14:30|311.68|308.88|311.68|308.88|311.68|308.88|311.68|308.88|0
1649286900000|2022-04-06 23:15:00|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649286910000|2022-04-06 23:15:10|311.87|309.07|311.81|309.01|311.87|309.07|311.81|309.01|0
1649286970000|2022-04-06 23:16:10|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1649286980000|2022-04-06 23:16:20|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649287050000|2022-04-06 23:17:30|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649287080000|2022-04-06 23:18:00|312.01|309.21|311.94|309.14|312.01|309.21|311.94|309.14|0
1649287090000|2022-04-06 23:18:10|311.81|309.01|311.87|309.07|311.87|309.07|311.81|309.01|0
1649287100000|2022-04-06 23:18:20|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649287110000|2022-04-06 23:18:30|311.87|309.07|311.81|309.01|311.94|309.14|311.81|309.01|0
1649287120000|2022-04-06 23:18:40|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649287140000|2022-04-06 23:19:00|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1649287150000|2022-04-06 23:19:10|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649287170000|2022-04-06 23:19:30|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649287180000|2022-04-06 23:19:40|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649287210000|2022-04-06 23:20:10|311.74|308.94|311.81|309.01|311.81|309.01|311.74|308.94|0
1649287270000|2022-04-06 23:21:10|311.87|309.07|311.81|309.01|311.87|309.07|311.81|309.01|0
1649287280000|2022-04-06 23:21:20|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649287350000|2022-04-06 23:22:30|312|309.2|312|309.2|312|309.2|312|309.2|0
1649287360000|2022-04-06 23:22:40|312.07|309.27|311.94|309.14|312.07|309.27|311.94|309.14|0
1649287380000|2022-04-06 23:23:00|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1649287390000|2022-04-06 23:23:10|312.14|309.34|312.2|309.4|312.2|309.4|312.14|309.34|0
1649287440000|2022-04-06 23:24:00|312.27|309.47|312.34|309.54|312.34|309.54|312.27|309.47|0
1649287450000|2022-04-06 23:24:10|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1649287460000|2022-04-06 23:24:20|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1649287510000|2022-04-06 23:25:10|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649287540000|2022-04-06 23:25:40|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1649287550000|2022-04-06 23:25:50|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1649287580000|2022-04-06 23:26:20|311.81|309.01|311.81|309.01|311.81|309.01|311.74|308.94|0
1649287590000|2022-04-06 23:26:30|311.94|309.14|312|309.2|312|309.2|311.94|309.14|0
1649287600000|2022-04-06 23:26:40|312.07|309.27|312|309.2|312.07|309.27|312|309.2|0
1649287610000|2022-04-06 23:26:50|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649287640000|2022-04-06 23:27:20|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1649287660000|2022-04-06 23:27:40|312|309.2|312|309.2|312|309.2|312|309.2|0
1649287670000|2022-04-06 23:27:50|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1649287680000|2022-04-06 23:28:00|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649287720000|2022-04-06 23:28:40|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1649287770000|2022-04-06 23:29:30|312|309.2|311.94|309.14|312|309.2|311.94|309.14|0
1649287800000|2022-04-06 23:30:00|311.87|309.07|311.8|309|311.94|309.14|311.8|309|0
1649287810000|2022-04-06 23:30:10|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649287840000|2022-04-06 23:30:40|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1649287860000|2022-04-06 23:31:00|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1649287880000|2022-04-06 23:31:20|311.8|309|311.8|309|311.8|309|311.8|309|0
1649287890000|2022-04-06 23:31:30|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1649287930000|2022-04-06 23:32:10|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1649287940000|2022-04-06 23:32:20|311.54|308.74|311.01|308.21|311.54|308.74|311.01|308.21|0
1649287950000|2022-04-06 23:32:30|310.88|308.08|310.61|307.81|310.88|308.08|310.61|307.81|0
1649287960000|2022-04-06 23:32:40|310.48|307.68|310.48|307.68|310.74|307.94|310.48|307.68|0
1649287970000|2022-04-06 23:32:50|310.61|307.81|310.61|307.81|310.61|307.81|310.61|307.81|0
1649287980000|2022-04-06 23:33:00|310.48|307.68|310.48|307.68|310.48|307.68|310.48|307.68|0
1649287990000|2022-04-06 23:33:10|310.54|307.74|310.35|307.55|310.61|307.81|310.35|307.55|0
1649288020000|2022-04-06 23:33:40|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1649288030000|2022-04-06 23:33:50|310.35|307.55|310.21|307.41|310.35|307.55|310.21|307.41|0
1649288050000|2022-04-06 23:34:10|309.95|307.15|309.95|307.15|309.95|307.15|309.95|307.15|0
1649288060000|2022-04-06 23:34:20|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1649288070000|2022-04-06 23:34:30|310.21|307.41|310.21|307.41|310.21|307.41|310.08|307.28|0
1649288080000|2022-04-06 23:34:40|310.34|307.54|310.34|307.54|310.34|307.54|310.34|307.54|0
1649288100000|2022-04-06 23:35:00|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1649288130000|2022-04-06 23:35:30|310.28|307.48|310.34|307.54|310.34|307.54|310.28|307.48|0
1649288160000|2022-04-06 23:36:00|310.21|307.41|310.08|307.28|310.21|307.41|310.08|307.28|0
1649288170000|2022-04-06 23:36:10|309.95|307.15|309.95|307.15|309.95|307.15|309.95|307.15|0
1649288190000|2022-04-06 23:36:30|309.88|307.08|309.29|306.49|309.88|307.08|309.29|306.49|0
1649288200000|2022-04-06 23:36:40|309.42|306.62|309.55|306.75|309.55|306.75|309.42|306.62|0
1649288210000|2022-04-06 23:36:50|309.42|306.62|309.42|306.62|309.42|306.62|309.42|306.62|0
1649288260000|2022-04-06 23:37:40|309.29|306.49|309.15|306.35|309.29|306.49|309.15|306.35|0
1649288270000|2022-04-06 23:37:50|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1649288280000|2022-04-06 23:38:00|309.15|306.35|309.29|306.49|309.29|306.49|309.15|306.35|0
1649288300000|2022-04-06 23:38:20|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1649288320000|2022-04-06 23:38:40|309.42|306.62|309.22|306.42|309.42|306.62|309.22|306.42|0
1649288330000|2022-04-06 23:38:50|309.29|306.49|309.15|306.35|309.29|306.49|309.15|306.35|0
1649288350000|2022-04-06 23:39:10|308.76|305.96|308.82|306.02|308.89|306.09|308.76|305.96|0
1649288360000|2022-04-06 23:39:20|308.76|305.96|308.1|305.3|308.76|305.96|307.97|305.17|0
1649288370000|2022-04-06 23:39:30|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649288380000|2022-04-06 23:39:40|307.84|305.04|308.1|305.3|308.1|305.3|307.84|305.04|0
1649288390000|2022-04-06 23:39:50|308.23|305.43|308.1|305.3|308.23|305.43|308.1|305.3|0
1649288400000|2022-04-06 23:40:00|308.16|305.36|308.1|305.3|308.23|305.43|308.1|305.3|0
1649288410000|2022-04-06 23:40:10|308.36|305.56|308.36|305.56|308.36|305.56|308.29|305.49|0
1649288420000|2022-04-06 23:40:20|308.23|305.43|308.23|305.43|308.23|305.43|308.1|305.3|0
1649288440000|2022-04-06 23:40:40|308.1|305.3|308.1|305.3|308.1|305.3|307.97|305.17|0
1649288460000|2022-04-06 23:41:00|308.03|305.23|308.1|305.3|308.1|305.3|308.03|305.23|0
1649288470000|2022-04-06 23:41:10|308.23|305.43|308.1|305.3|308.23|305.43|308.1|305.3|0
1649288480000|2022-04-06 23:41:20|307.97|305.17|308.1|305.3|308.1|305.3|307.97|305.17|0
1649288490000|2022-04-06 23:41:30|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649288500000|2022-04-06 23:41:40|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649288510000|2022-04-06 23:41:50|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649288520000|2022-04-06 23:42:00|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1649288530000|2022-04-06 23:42:10|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649288540000|2022-04-06 23:42:20|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1649288550000|2022-04-06 23:42:30|308.29|305.49|308.23|305.43|308.29|305.49|308.23|305.43|0
1649288560000|2022-04-06 23:42:40|308.42|305.62|308.49|305.69|308.49|305.69|308.23|305.43|0
1649288570000|2022-04-06 23:42:50|308.36|305.56|308.36|305.56|308.36|305.56|308.29|305.49|0
1649288580000|2022-04-06 23:43:00|308.23|305.43|308.1|305.3|308.23|305.43|308.1|305.3|0
1649288590000|2022-04-06 23:43:10|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649288600000|2022-04-06 23:43:20|307.9|305.1|307.83|305.03|307.97|305.17|307.83|305.03|0
1649288610000|2022-04-06 23:43:30|307.7|304.9|307.83|305.03|307.83|305.03|307.7|304.9|0
1649288620000|2022-04-06 23:43:40|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649288630000|2022-04-06 23:43:50|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1649288640000|2022-04-06 23:44:00|307.97|305.17|307.9|305.1|307.97|305.17|307.9|305.1|0
1649288650000|2022-04-06 23:44:10|307.83|305.03|307.97|305.17|307.97|305.17|307.83|305.03|0
1649288660000|2022-04-06 23:44:20|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1649288670000|2022-04-06 23:44:30|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1649288680000|2022-04-06 23:44:40|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1649288690000|2022-04-06 23:44:50|308.16|305.36|308.16|305.36|308.16|305.36|308.16|305.36|0
1649288700000|2022-04-06 23:45:00|308.23|305.43|308.36|305.56|308.36|305.56|308.23|305.43|0
1649288710000|2022-04-06 23:45:10|308.23|305.43|308.23|305.43|308.29|305.49|308.23|305.43|0
1649288730000|2022-04-06 23:45:30|308.16|305.36|308.1|305.3|308.16|305.36|308.1|305.3|0
1649288740000|2022-04-06 23:45:40|307.96|305.16|307.83|305.03|307.96|305.16|307.83|305.03|0
1649288750000|2022-04-06 23:45:50|307.7|304.9|307.76|304.96|307.76|304.96|307.7|304.9|0
1649288760000|2022-04-06 23:46:00|308.23|305.43|308.36|305.56|308.36|305.56|308.1|305.3|0
1649288770000|2022-04-06 23:46:10|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1649288780000|2022-04-06 23:46:20|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649288800000|2022-04-06 23:46:40|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1649288810000|2022-04-06 23:46:50|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649288820000|2022-04-06 23:47:00|308.23|305.43|308.23|305.43|308.23|305.43|308.1|305.3|0
1649288860000|2022-04-06 23:47:40|308.1|305.3|308.23|305.43|308.23|305.43|308.1|305.3|0
1649288870000|2022-04-06 23:47:50|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649288880000|2022-04-06 23:48:00|308.23|305.43|308.1|305.3|308.23|305.43|308.1|305.3|0
1649288900000|2022-04-06 23:48:20|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1649288920000|2022-04-06 23:48:40|308.03|305.23|307.96|305.16|308.03|305.23|307.96|305.16|0
1649288940000|2022-04-06 23:49:00|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1649288950000|2022-04-06 23:49:10|307.83|305.03|307.96|305.16|307.96|305.16|307.83|305.03|0
1649288970000|2022-04-06 23:49:30|307.83|305.03|307.7|304.9|307.83|305.03|307.7|304.9|0
1649288980000|2022-04-06 23:49:40|307.57|304.77|307.63|304.83|307.63|304.83|307.57|304.77|0
1649288990000|2022-04-06 23:49:50|307.57|304.77|307.57|304.77|307.7|304.9|307.57|304.77|0
1649289000000|2022-04-06 23:50:00|307.44|304.64|307.57|304.77|307.57|304.77|307.44|304.64|0
1649289010000|2022-04-06 23:50:10|307.63|304.83|307.57|304.77|307.63|304.83|307.57|304.77|0
1649289020000|2022-04-06 23:50:20|307.7|304.9|307.7|304.9|307.7|304.9|307.7|304.9|0
1649289030000|2022-04-06 23:50:30|307.57|304.77|307.17|304.37|307.57|304.77|307.17|304.37|0
1649289050000|2022-04-06 23:50:50|307.3|304.5|307.3|304.5|307.3|304.5|307.17|304.37|0
1649289060000|2022-04-06 23:51:00|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1649289080000|2022-04-06 23:51:20|306.78|303.98|306.65|303.85|306.78|303.98|306.65|303.85|0
1649289090000|2022-04-06 23:51:30|306.78|303.98|306.65|303.85|306.78|303.98|306.65|303.85|0
1649289100000|2022-04-06 23:51:40|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649289110000|2022-04-06 23:51:50|306.52|303.72|306.52|303.72|306.52|303.72|306.38|303.58|0
1649289120000|2022-04-06 23:52:00|306.51|303.71|306.51|303.71|306.51|303.71|306.51|303.71|0
1649289130000|2022-04-06 23:52:10|306.45|303.65|306.51|303.71|306.51|303.71|306.45|303.65|0
1649289140000|2022-04-06 23:52:20|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1649289150000|2022-04-06 23:52:30|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1649289160000|2022-04-06 23:52:40|306.12|303.32|306.12|303.32|306.18|303.38|306.12|303.32|0
1649289170000|2022-04-06 23:52:50|305.99|303.19|306.25|303.45|306.25|303.45|305.99|303.19|0
1649289180000|2022-04-06 23:53:00|306.12|303.32|306.18|303.38|306.25|303.45|306.12|303.32|0
1649289190000|2022-04-06 23:53:10|306.25|303.45|306.38|303.58|306.38|303.58|306.25|303.45|0
1649289200000|2022-04-06 23:53:20|306.51|303.71|306.51|303.71|306.51|303.71|306.51|303.71|0
1649289210000|2022-04-06 23:53:30|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1649289220000|2022-04-06 23:53:40|306.51|303.71|306.51|303.71|306.51|303.71|306.45|303.65|0
1649289240000|2022-04-06 23:54:00|306.38|303.58|306.51|303.71|306.51|303.71|306.38|303.58|0
1649289270000|2022-04-06 23:54:30|306.38|303.58|306.51|303.71|306.65|303.85|306.38|303.58|0
1649289280000|2022-04-06 23:54:40|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1649289290000|2022-04-06 23:54:50|306.51|303.71|306.58|303.78|306.58|303.78|306.51|303.71|0
1649289300000|2022-04-06 23:55:00|306.51|303.71|306.51|303.71|306.51|303.71|306.51|303.71|0
1649289310000|2022-04-06 23:55:10|306.45|303.65|306.38|303.58|306.45|303.65|306.38|303.58|0
1649289320000|2022-04-06 23:55:20|306.31|303.51|306.38|303.58|306.38|303.58|306.31|303.51|0
1649289340000|2022-04-06 23:55:40|306.25|303.45|306.25|303.45|306.38|303.58|306.25|303.45|0
1649289350000|2022-04-06 23:55:50|306.12|303.32|306.12|303.32|306.12|303.32|306.12|303.32|0
1649289360000|2022-04-06 23:56:00|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1649289370000|2022-04-06 23:56:10|305.92|303.12|305.92|303.12|305.92|303.12|305.92|303.12|0
1649289380000|2022-04-06 23:56:20|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1649289390000|2022-04-06 23:56:30|305.99|303.19|305.86|303.06|305.99|303.19|305.86|303.06|0
1649289400000|2022-04-06 23:56:40|305.79|302.99|305.73|302.93|305.79|302.99|305.73|302.93|0
1649289410000|2022-04-06 23:56:50|305.79|302.99|305.99|303.19|305.99|303.19|305.79|302.99|0
1649289420000|2022-04-06 23:57:00|305.86|303.06|305.73|302.93|305.86|303.06|305.73|302.93|0
1649289440000|2022-04-06 23:57:20|305.59|302.79|305.73|302.93|305.73|302.93|305.59|302.79|0
1649289450000|2022-04-06 23:57:30|305.86|303.06|305.73|302.93|305.86|303.06|305.73|302.93|0
1649289460000|2022-04-06 23:57:40|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1649289480000|2022-04-06 23:58:00|305.86|303.06|305.72|302.92|305.86|303.06|305.72|302.92|0
1649289490000|2022-04-06 23:58:10|305.59|302.79|305.59|302.79|305.72|302.92|305.59|302.79|0
1649289500000|2022-04-06 23:58:20|305.46|302.66|305.33|302.53|305.46|302.66|305.33|302.53|0
1649289510000|2022-04-06 23:58:30|305.2|302.4|305.2|302.4|305.33|302.53|305.2|302.4|0
1649289520000|2022-04-06 23:58:40|305.33|302.53|305.2|302.4|305.46|302.66|305.2|302.4|0
1649289540000|2022-04-06 23:59:00|305.33|302.53|305.2|302.4|305.33|302.53|305.2|302.4|0
1649289560000|2022-04-06 23:59:20|305.33|302.53|304.94|302.14|305.33|302.53|304.81|302.01|0
1649289570000|2022-04-06 23:59:30|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1649289580000|2022-04-06 23:59:40|305.33|302.53|305.46|302.66|305.46|302.66|305.33|302.53|0
1649289600000|2022-04-07 00:00:00|305.07|302.27|304.94|302.14|305.07|302.27|304.81|302.01|0
1649289610000|2022-04-07 00:00:10|304.87|302.07|304.81|302.01|304.94|302.14|304.81|302.01|0
1649289620000|2022-04-07 00:00:20|304.68|301.88|304.28|301.48|304.68|301.88|304.28|301.48|0
1649289630000|2022-04-07 00:00:30|304.41|301.61|304.02|301.22|304.41|301.61|304.02|301.22|0
1649289640000|2022-04-07 00:00:40|304.28|301.48|304.02|301.22|304.28|301.48|304.02|301.22|0
1649289650000|2022-04-07 00:00:50|304.08|301.28|304.28|301.48|304.28|301.48|304.08|301.28|0
1649289660000|2022-04-07 00:01:00|303.89|301.09|304.28|301.48|304.41|301.61|303.89|301.09|0
1649289670000|2022-04-07 00:01:10|304.15|301.35|304.28|301.48|304.28|301.48|304.15|301.35|0
1649289680000|2022-04-07 00:01:20|304.68|301.88|304.54|301.74|304.68|301.88|304.54|301.74|0
1649289690000|2022-04-07 00:01:30|304.41|301.61|304.54|301.74|304.54|301.74|304.41|301.61|0
1649289700000|2022-04-07 00:01:40|304.61|301.81|304.81|302.01|304.81|302.01|304.61|301.81|0
1649289710000|2022-04-07 00:01:50|304.67|301.87|304.94|302.14|304.94|302.14|304.67|301.87|0
1649289720000|2022-04-07 00:02:00|304.67|301.87|304.41|301.61|304.67|301.87|304.41|301.61|0
1649289730000|2022-04-07 00:02:10|304.15|301.35|304.67|301.87|304.67|301.87|304.15|301.35|0
1649289740000|2022-04-07 00:02:20|304.81|302.01|305.2|302.4|305.2|302.4|304.81|302.01|0
1649289750000|2022-04-07 00:02:30|305.07|302.27|305.33|302.53|305.33|302.53|305.07|302.27|0
1649289760000|2022-04-07 00:02:40|305.39|302.59|305.72|302.92|305.72|302.92|305.39|302.59|0
1649289770000|2022-04-07 00:02:50|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1649289780000|2022-04-07 00:03:00|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1649289790000|2022-04-07 00:03:10|305.99|303.19|305.99|303.19|305.99|303.19|305.85|303.05|0
1649289800000|2022-04-07 00:03:20|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1649289810000|2022-04-07 00:03:30|305.92|303.12|305.98|303.18|305.98|303.18|305.92|303.12|0
1649289820000|2022-04-07 00:03:40|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1649289830000|2022-04-07 00:03:50|306.12|303.32|306.12|303.32|306.25|303.45|306.12|303.32|0
1649289840000|2022-04-07 00:04:00|306.25|303.45|306.31|303.51|306.31|303.51|306.25|303.45|0
1649289850000|2022-04-07 00:04:10|306.38|303.58|306.18|303.38|306.38|303.58|306.12|303.32|0
1649289860000|2022-04-07 00:04:20|306.25|303.45|306.31|303.51|306.31|303.51|306.12|303.32|0
1649289870000|2022-04-07 00:04:30|306.25|303.45|306.51|303.71|306.51|303.71|306.25|303.45|0
1649289880000|2022-04-07 00:04:40|306.38|303.58|306.51|303.71|306.51|303.71|306.38|303.58|0
1649289890000|2022-04-07 00:04:50|306.38|303.58|306.12|303.32|306.38|303.58|306.12|303.32|0
1649289900000|2022-04-07 00:05:00|306.25|303.45|306.51|303.71|306.51|303.71|306.25|303.45|0
1649289910000|2022-04-07 00:05:10|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649289920000|2022-04-07 00:05:20|306.38|303.58|306.38|303.58|306.44|303.64|306.38|303.58|0
1649289930000|2022-04-07 00:05:30|306.12|303.32|306.12|303.32|306.12|303.32|306.12|303.32|0
1649289940000|2022-04-07 00:05:40|306.25|303.45|306.25|303.45|306.25|303.45|306.12|303.32|0
1649289960000|2022-04-07 00:06:00|306.12|303.32|305.98|303.18|306.12|303.32|305.85|303.05|0
1649289970000|2022-04-07 00:06:10|305.85|303.05|305.98|303.18|305.98|303.18|305.85|303.05|0
1649289980000|2022-04-07 00:06:20|305.85|303.05|305.72|302.92|305.85|303.05|305.72|302.92|0
1649289990000|2022-04-07 00:06:30|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1649290020000|2022-04-07 00:07:00|305.92|303.12|305.72|302.92|305.92|303.12|305.72|302.92|0
1649290030000|2022-04-07 00:07:10|305.85|303.05|305.72|302.92|305.85|303.05|305.72|302.92|0
1649290060000|2022-04-07 00:07:40|305.59|302.79|305.72|302.92|305.72|302.92|305.59|302.79|0
1649290070000|2022-04-07 00:07:50|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1649290080000|2022-04-07 00:08:00|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1649290090000|2022-04-07 00:08:10|306.11|303.31|306.05|303.25|306.11|303.31|306.05|303.25|0
1649290100000|2022-04-07 00:08:20|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1649290110000|2022-04-07 00:08:30|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1649290130000|2022-04-07 00:08:50|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1649290140000|2022-04-07 00:09:00|306.05|303.25|305.85|303.05|306.05|303.25|305.85|303.05|0
1649290150000|2022-04-07 00:09:10|305.72|302.92|305.72|302.92|305.85|303.05|305.72|302.92|0
1649290160000|2022-04-07 00:09:20|305.59|302.79|305.59|302.79|305.59|302.79|305.46|302.66|0
1649290170000|2022-04-07 00:09:30|305.52|302.72|305.59|302.79|305.59|302.79|305.52|302.72|0
1649290190000|2022-04-07 00:09:50|305.72|302.92|305.59|302.79|305.72|302.92|305.59|302.79|0
1649290200000|2022-04-07 00:10:00|305.33|302.53|305.85|303.05|305.85|303.05|305.33|302.53|0
1649290210000|2022-04-07 00:10:10|305.78|302.98|305.72|302.92|305.78|302.98|305.72|302.92|0
1649290220000|2022-04-07 00:10:20|305.65|302.85|305.59|302.79|305.65|302.85|305.59|302.79|0
1649290240000|2022-04-07 00:10:40|305.65|302.85|305.59|302.79|305.65|302.85|305.59|302.79|0
1649290260000|2022-04-07 00:11:00|305.46|302.66|305.33|302.53|305.46|302.66|305.33|302.53|0
1649290270000|2022-04-07 00:11:10|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1649290290000|2022-04-07 00:11:30|305.33|302.53|305.19|302.39|305.33|302.53|305.19|302.39|0
1649290300000|2022-04-07 00:11:40|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1649290320000|2022-04-07 00:12:00|305.06|302.26|305.19|302.39|305.19|302.39|305.06|302.26|0
1649290330000|2022-04-07 00:12:10|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1649290340000|2022-04-07 00:12:20|305.19|302.39|305.46|302.66|305.46|302.66|305.19|302.39|0
1649290360000|2022-04-07 00:12:40|305.59|302.79|306.11|303.31|306.11|303.31|305.59|302.79|0
1649290370000|2022-04-07 00:12:50|306.24|303.44|306.37|303.57|306.37|303.57|306.24|303.44|0
1649290380000|2022-04-07 00:13:00|306.24|303.44|306.51|303.71|306.51|303.71|306.24|303.44|0
1649290390000|2022-04-07 00:13:10|306.44|303.64|306.37|303.57|306.44|303.64|306.24|303.44|0
1649290400000|2022-04-07 00:13:20|306.44|303.64|306.37|303.57|306.51|303.71|306.37|303.57|0
1649290410000|2022-04-07 00:13:30|306.24|303.44|306.11|303.31|306.24|303.44|306.11|303.31|0
1649290420000|2022-04-07 00:13:40|305.98|303.18|305.72|302.92|305.98|303.18|305.72|302.92|0
1649290430000|2022-04-07 00:13:50|305.46|302.66|305.46|302.66|305.59|302.79|305.46|302.66|0
1649290440000|2022-04-07 00:14:00|305.59|302.79|305.32|302.52|305.59|302.79|305.32|302.52|0
1649290450000|2022-04-07 00:14:10|305.46|302.66|305.46|302.66|305.46|302.66|305.46|302.66|0
1649290460000|2022-04-07 00:14:20|305.32|302.52|305.46|302.66|305.46|302.66|305.32|302.52|0
1649290470000|2022-04-07 00:14:30|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1649290500000|2022-04-07 00:15:00|305.46|302.66|305.85|303.05|305.85|303.05|305.46|302.66|0
1649290510000|2022-04-07 00:15:10|305.98|303.18|305.85|303.05|306.11|303.31|305.85|303.05|0
1649290520000|2022-04-07 00:15:20|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1649290530000|2022-04-07 00:15:30|305.72|302.92|305.59|302.79|305.72|302.92|305.59|302.79|0
1649290540000|2022-04-07 00:15:40|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1649290550000|2022-04-07 00:15:50|305.72|302.92|305.72|302.92|305.72|302.92|305.59|302.79|0
1649290560000|2022-04-07 00:16:00|305.85|303.05|305.85|303.05|305.98|303.18|305.85|303.05|0
1649290570000|2022-04-07 00:16:10|305.72|302.92|305.65|302.85|305.72|302.92|305.65|302.85|0
1649290580000|2022-04-07 00:16:20|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1649290590000|2022-04-07 00:16:30|305.65|302.85|305.32|302.52|305.65|302.85|305.32|302.52|0
1649290600000|2022-04-07 00:16:40|305.72|302.92|305.59|302.79|305.72|302.92|305.59|302.79|0
1649290610000|2022-04-07 00:16:50|305.45|302.65|305.45|302.65|305.59|302.79|305.45|302.65|0
1649290620000|2022-04-07 00:17:00|305.59|302.79|305.72|302.92|305.72|302.92|305.59|302.79|0
1649290630000|2022-04-07 00:17:10|305.59|302.79|305.72|302.92|305.72|302.92|305.45|302.65|0
1649290640000|2022-04-07 00:17:20|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1649290650000|2022-04-07 00:17:30|305.72|302.92|305.59|302.79|305.72|302.92|305.59|302.79|0
1649290670000|2022-04-07 00:17:50|305.45|302.65|305.59|302.79|305.59|302.79|305.45|302.65|0
1649290700000|2022-04-07 00:18:20|305.45|302.65|305.32|302.52|305.58|302.78|305.32|302.52|0
1649290710000|2022-04-07 00:18:30|305.45|302.65|305.72|302.92|305.72|302.92|305.45|302.65|0
1649290720000|2022-04-07 00:18:40|305.85|303.05|305.58|302.78|305.85|303.05|305.58|302.78|0
1649290730000|2022-04-07 00:18:50|305.45|302.65|305.32|302.52|305.45|302.65|305.32|302.52|0
1649290750000|2022-04-07 00:19:10|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1649290760000|2022-04-07 00:19:20|304.67|301.87|304.14|301.34|304.67|301.87|304.14|301.34|0
1649290770000|2022-04-07 00:19:30|304.27|301.47|304.14|301.34|304.27|301.47|304.14|301.34|0
1649290780000|2022-04-07 00:19:40|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1649290800000|2022-04-07 00:20:00|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1649290810000|2022-04-07 00:20:10|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1649290830000|2022-04-07 00:20:30|304.41|301.61|304.93|302.13|304.93|302.13|304.41|301.61|0
1649290840000|2022-04-07 00:20:40|304.99|302.19|304.93|302.13|304.99|302.19|304.93|302.13|0
1649290850000|2022-04-07 00:20:50|304.8|302|304.86|302.06|304.86|302.06|304.8|302|0
1649290860000|2022-04-07 00:21:00|304.8|302|304.67|301.87|304.8|302|304.6|301.8|0
1649290870000|2022-04-07 00:21:10|304.6|301.8|304.73|301.93|304.73|301.93|304.6|301.8|0
1649290880000|2022-04-07 00:21:20|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1649290900000|2022-04-07 00:21:40|304.8|302|304.67|301.87|304.8|302|304.67|301.87|0
1649290910000|2022-04-07 00:21:50|304.8|302|304.8|302|304.8|302|304.8|302|0
1649290920000|2022-04-07 00:22:00|304.73|301.93|304.54|301.74|304.73|301.93|304.54|301.74|0
1649290930000|2022-04-07 00:22:10|304.6|301.8|304.67|301.87|304.67|301.87|304.6|301.8|0
1649290940000|2022-04-07 00:22:20|304.54|301.74|304.34|301.54|304.54|301.74|304.34|301.54|0
1649290950000|2022-04-07 00:22:30|304.27|301.47|304.47|301.67|304.47|301.67|304.27|301.47|0
1649290960000|2022-04-07 00:22:40|304.4|301.6|304.54|301.74|304.54|301.74|304.4|301.6|0
1649290970000|2022-04-07 00:22:50|304.4|301.6|304.54|301.74|304.54|301.74|304.4|301.6|0
1649290980000|2022-04-07 00:23:00|304.67|301.87|304.93|302.13|304.93|302.13|304.67|301.87|0
1649290990000|2022-04-07 00:23:10|304.8|302|304.8|302|304.93|302.13|304.8|302|0
1649291000000|2022-04-07 00:23:20|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1649291010000|2022-04-07 00:23:30|305.06|302.26|304.8|302|305.06|302.26|304.8|302|0
1649291030000|2022-04-07 00:23:50|304.73|301.93|304.93|302.13|304.93|302.13|304.73|301.93|0
1649291040000|2022-04-07 00:24:00|305.06|302.26|305.06|302.26|305.19|302.39|305.06|302.26|0
1649291050000|2022-04-07 00:24:10|304.99|302.19|304.93|302.13|304.99|302.19|304.8|302|0
1649291060000|2022-04-07 00:24:20|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1649291070000|2022-04-07 00:24:30|304.8|302|304.67|301.87|304.8|302|304.67|301.87|0
1649291080000|2022-04-07 00:24:40|304.6|301.8|304.67|301.87|304.67|301.87|304.6|301.8|0
1649291090000|2022-04-07 00:24:50|304.53|301.73|304.53|301.73|304.53|301.73|304.4|301.6|0
1649291100000|2022-04-07 00:25:00|304.67|301.87|304.66|301.86|304.67|301.87|304.66|301.86|0
1649291110000|2022-04-07 00:25:10|304.53|301.73|304.34|301.54|304.53|301.73|304.34|301.54|0
1649291120000|2022-04-07 00:25:20|304.4|301.6|304.66|301.86|304.66|301.86|304.4|301.6|0
1649291130000|2022-04-07 00:25:30|304.6|301.8|304.53|301.73|304.6|301.8|304.53|301.73|0
1649291140000|2022-04-07 00:25:40|304.66|301.86|304.53|301.73|304.66|301.86|304.53|301.73|0
1649291150000|2022-04-07 00:25:50|304.6|301.8|304.8|302|304.8|302|304.6|301.8|0
1649291160000|2022-04-07 00:26:00|304.66|301.86|304.4|301.6|304.66|301.86|304.4|301.6|0
1649291170000|2022-04-07 00:26:10|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1649291180000|2022-04-07 00:26:20|304.6|301.8|304.53|301.73|304.6|301.8|304.53|301.73|0
1649291190000|2022-04-07 00:26:30|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1649291200000|2022-04-07 00:26:40|304.53|301.73|304.6|301.8|304.6|301.8|304.53|301.73|0
1649291210000|2022-04-07 00:26:50|304.66|301.86|304.53|301.73|304.66|301.86|304.53|301.73|0
1649291220000|2022-04-07 00:27:00|304.66|301.86|304.53|301.73|304.66|301.86|304.53|301.73|0
1649291230000|2022-04-07 00:27:10|304.66|301.86|304.73|301.93|304.8|302|304.66|301.86|0
1649291240000|2022-04-07 00:27:20|304.66|301.86|304.53|301.73|304.66|301.86|304.53|301.73|0
1649291250000|2022-04-07 00:27:30|304.4|301.6|304.53|301.73|304.53|301.73|304.27|301.47|0
1649291260000|2022-04-07 00:27:40|304.73|301.93|304.66|301.86|304.79|301.99|304.66|301.86|0
1649291270000|2022-04-07 00:27:50|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1649291280000|2022-04-07 00:28:00|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1649291290000|2022-04-07 00:28:10|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1649291300000|2022-04-07 00:28:20|304.66|301.86|304.53|301.73|304.66|301.86|304.53|301.73|0
1649291310000|2022-04-07 00:28:30|304.66|301.86|304.73|301.93|304.73|301.93|304.66|301.86|0
1649291320000|2022-04-07 00:28:40|304.79|301.99|304.79|301.99|304.79|301.99|304.66|301.86|0
1649291330000|2022-04-07 00:28:50|304.93|302.13|305.45|302.65|305.45|302.65|304.93|302.13|0
1649291340000|2022-04-07 00:29:00|305.32|302.52|305.19|302.39|305.32|302.52|305.19|302.39|0
1649291350000|2022-04-07 00:29:10|305.32|302.52|305.58|302.78|305.58|302.78|305.32|302.52|0
1649291360000|2022-04-07 00:29:20|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1649291370000|2022-04-07 00:29:30|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1649291380000|2022-04-07 00:29:40|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1649291390000|2022-04-07 00:29:50|305.58|302.78|305.45|302.65|305.58|302.78|305.45|302.65|0
1649291400000|2022-04-07 00:30:00|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1649291410000|2022-04-07 00:30:10|305.45|302.65|305.58|302.78|305.58|302.78|305.45|302.65|0
1649291420000|2022-04-07 00:30:20|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1649291430000|2022-04-07 00:30:30|305.38|302.58|305.12|302.32|305.38|302.58|305.12|302.32|0
1649291440000|2022-04-07 00:30:40|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1649291450000|2022-04-07 00:30:50|305.12|302.32|305.06|302.26|305.12|302.32|305.06|302.26|0
1649291460000|2022-04-07 00:31:00|304.79|301.99|305.06|302.26|305.06|302.26|304.79|301.99|0
1649291470000|2022-04-07 00:31:10|304.92|302.12|305.06|302.26|305.06|302.26|304.92|302.12|0
1649291480000|2022-04-07 00:31:20|304.92|302.12|304.79|301.99|304.92|302.12|304.79|301.99|0
1649291490000|2022-04-07 00:31:30|304.92|302.12|304.79|301.99|304.92|302.12|304.79|301.99|0
1649291500000|2022-04-07 00:31:40|304.92|302.12|304.79|301.99|304.92|302.12|304.79|301.99|0
1649291510000|2022-04-07 00:31:50|304.92|302.12|304.79|301.99|304.92|302.12|304.79|301.99|0
1649291520000|2022-04-07 00:32:00|304.92|302.12|304.79|301.99|304.92|302.12|304.79|301.99|0
1649291530000|2022-04-07 00:32:10|304.72|301.92|304.72|301.92|304.79|301.99|304.72|301.92|0
1649291540000|2022-04-07 00:32:20|304.66|301.86|304.79|301.99|304.79|301.99|304.66|301.86|0
1649291550000|2022-04-07 00:32:30|304.66|301.86|304.66|301.86|304.79|301.99|304.66|301.86|0
1649291560000|2022-04-07 00:32:40|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1649291590000|2022-04-07 00:33:10|304.46|301.66|304.4|301.6|304.46|301.66|304.4|301.6|0
1649291610000|2022-04-07 00:33:30|304.66|301.86|304.79|301.99|304.79|301.99|304.66|301.86|0
1649291620000|2022-04-07 00:33:40|305.05|302.25|304.92|302.12|305.05|302.25|304.92|302.12|0
1649291630000|2022-04-07 00:33:50|304.79|301.99|304.92|302.12|304.92|302.12|304.79|301.99|0
1649291640000|2022-04-07 00:34:00|304.79|301.99|304.59|301.79|304.79|301.99|304.59|301.79|0
1649291650000|2022-04-07 00:34:10|304.53|301.73|304.72|301.92|304.79|301.99|304.53|301.73|0
1649291660000|2022-04-07 00:34:20|304.66|301.86|304.79|301.99|304.79|301.99|304.66|301.86|0
1649291680000|2022-04-07 00:34:40|304.92|302.12|304.85|302.05|304.92|302.12|304.85|302.05|0
1649291690000|2022-04-07 00:34:50|304.79|301.99|304.79|301.99|304.79|301.99|304.79|301.99|0
1649291710000|2022-04-07 00:35:10|304.72|301.92|304.66|301.86|304.79|301.99|304.66|301.86|0
1649291720000|2022-04-07 00:35:20|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1649291730000|2022-04-07 00:35:30|304.4|301.6|304.4|301.6|304.4|301.6|304.4|301.6|0
1649291740000|2022-04-07 00:35:40|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1649291760000|2022-04-07 00:36:00|304.14|301.34|304.27|301.47|304.27|301.47|304.14|301.34|0
1649291770000|2022-04-07 00:36:10|304.4|301.6|304.4|301.6|304.4|301.6|304.4|301.6|0
1649291780000|2022-04-07 00:36:20|304.27|301.47|304.27|301.47|304.33|301.53|304.27|301.47|0
1649291790000|2022-04-07 00:36:30|304.4|301.6|304.4|301.6|304.4|301.6|304.4|301.6|0
1649291800000|2022-04-07 00:36:40|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1649291820000|2022-04-07 00:37:00|304.4|301.6|304.27|301.47|304.4|301.6|304.27|301.47|0
1649291840000|2022-04-07 00:37:20|304.14|301.34|304.27|301.47|304.27|301.47|304.14|301.34|0
1649291850000|2022-04-07 00:37:30|304.2|301.4|304.14|301.34|304.2|301.4|304.14|301.34|0
1649291860000|2022-04-07 00:37:40|304.2|301.4|304.14|301.34|304.2|301.4|304.14|301.34|0
1649291870000|2022-04-07 00:37:50|304.27|301.47|304.27|301.47|304.27|301.47|304.14|301.34|0
1649291880000|2022-04-07 00:38:00|304.2|301.4|304.27|301.47|304.27|301.47|304.2|301.4|0
1649291890000|2022-04-07 00:38:10|304.2|301.4|304.27|301.47|304.27|301.47|304.14|301.34|0
1649291910000|2022-04-07 00:38:30|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1649291920000|2022-04-07 00:38:40|304.27|301.47|304.27|301.47|304.27|301.47|304.2|301.4|0
1649291930000|2022-04-07 00:38:50|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1649291940000|2022-04-07 00:39:00|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1649291950000|2022-04-07 00:39:10|304.14|301.34|304.14|301.34|304.2|301.4|304.14|301.34|0
1649291960000|2022-04-07 00:39:20|304.27|301.47|304.14|301.34|304.27|301.47|304.14|301.34|0
1649291980000|2022-04-07 00:39:40|304.27|301.47|304.27|301.47|304.27|301.47|304.2|301.4|0
1649292010000|2022-04-07 00:40:10|304.4|301.6|304.53|301.73|304.53|301.73|304.4|301.6|0
1649292030000|2022-04-07 00:40:30|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1649292060000|2022-04-07 00:41:00|304.79|301.99|304.92|302.12|304.92|302.12|304.79|301.99|0
1649292070000|2022-04-07 00:41:10|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1649292080000|2022-04-07 00:41:20|304.98|302.18|305.05|302.25|305.05|302.25|304.98|302.18|0
1649292090000|2022-04-07 00:41:30|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1649292100000|2022-04-07 00:41:40|305.05|302.25|305.18|302.38|305.18|302.38|305.05|302.25|0
1649292110000|2022-04-07 00:41:50|305.05|302.25|305.18|302.38|305.18|302.38|305.05|302.25|0
1649292120000|2022-04-07 00:42:00|305.05|302.25|305.18|302.38|305.18|302.38|305.05|302.25|0
1649292130000|2022-04-07 00:42:10|305.05|302.25|305.18|302.38|305.18|302.38|305.05|302.25|0
1649292140000|2022-04-07 00:42:20|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1649292150000|2022-04-07 00:42:30|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1649292160000|2022-04-07 00:42:40|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1649292170000|2022-04-07 00:42:50|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1649292180000|2022-04-07 00:43:00|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1649292190000|2022-04-07 00:43:10|304.79|301.99|304.79|301.99|304.79|301.99|304.79|301.99|0
1649292200000|2022-04-07 00:43:20|305.05|302.25|305.18|302.38|305.18|302.38|305.05|302.25|0
1649292210000|2022-04-07 00:43:30|305.31|302.51|305.57|302.77|305.57|302.77|305.31|302.51|0
1649292220000|2022-04-07 00:43:40|305.51|302.71|305.71|302.91|305.71|302.91|305.51|302.71|0
1649292230000|2022-04-07 00:43:50|305.84|303.04|305.71|302.91|305.84|303.04|305.71|302.91|0
1649292240000|2022-04-07 00:44:00|305.84|303.04|305.71|302.91|305.97|303.17|305.71|302.91|0
1649292250000|2022-04-07 00:44:10|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1649292270000|2022-04-07 00:44:30|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1649292290000|2022-04-07 00:44:50|305.57|302.77|305.7|302.9|305.7|302.9|305.57|302.77|0
1649292300000|2022-04-07 00:45:00|305.57|302.77|305.31|302.51|305.57|302.77|305.31|302.51|0
1649292330000|2022-04-07 00:45:30|305.37|302.57|305.31|302.51|305.37|302.57|305.31|302.51|0
1649292340000|2022-04-07 00:45:40|305.44|302.64|305.44|302.64|305.44|302.64|305.31|302.51|0
1649292350000|2022-04-07 00:45:50|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1649292360000|2022-04-07 00:46:00|305.44|302.64|305.31|302.51|305.44|302.64|305.31|302.51|0
1649292390000|2022-04-07 00:46:30|305.24|302.44|305.31|302.51|305.31|302.51|305.24|302.44|0
1649292400000|2022-04-07 00:46:40|305.37|302.57|305.18|302.38|305.37|302.57|305.18|302.38|0
1649292420000|2022-04-07 00:47:00|305.05|302.25|304.79|301.99|305.05|302.25|304.79|301.99|0
1649292430000|2022-04-07 00:47:10|304.72|301.92|304.79|301.99|304.79|301.99|304.72|301.92|0
1649292440000|2022-04-07 00:47:20|304.66|301.86|304.52|301.72|304.66|301.86|304.52|301.72|0
1649292460000|2022-04-07 00:47:40|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1649292470000|2022-04-07 00:47:50|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1649292480000|2022-04-07 00:48:00|304.59|301.79|304.52|301.72|304.66|301.86|304.52|301.72|0
1649292490000|2022-04-07 00:48:10|304.59|301.79|304.66|301.86|304.66|301.86|304.59|301.79|0
1649292500000|2022-04-07 00:48:20|304.65|301.85|304.52|301.72|304.65|301.85|304.52|301.72|0
1649292510000|2022-04-07 00:48:30|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1649292530000|2022-04-07 00:48:50|304.79|301.99|304.79|301.99|304.79|301.99|304.79|301.99|0
1649292540000|2022-04-07 00:49:00|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1649292550000|2022-04-07 00:49:10|304.85|302.05|304.92|302.12|304.92|302.12|304.85|302.05|0
1649292560000|2022-04-07 00:49:20|304.79|301.99|304.79|301.99|304.79|301.99|304.79|301.99|0
1649292600000|2022-04-07 00:50:00|305.11|302.31|305.05|302.25|305.11|302.31|304.92|302.12|0
1649292610000|2022-04-07 00:50:10|304.92|302.12|305.05|302.25|305.05|302.25|304.92|302.12|0
1649292620000|2022-04-07 00:50:20|304.92|302.12|304.98|302.18|305.05|302.25|304.92|302.12|0
1649292630000|2022-04-07 00:50:30|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1649292640000|2022-04-07 00:50:40|304.78|301.98|304.92|302.12|304.92|302.12|304.78|301.98|0
1649292660000|2022-04-07 00:51:00|304.85|302.05|304.78|301.98|304.85|302.05|304.78|301.98|0
1649292680000|2022-04-07 00:51:20|304.72|301.92|304.65|301.85|304.72|301.92|304.65|301.85|0
1649292710000|2022-04-07 00:51:50|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1649292720000|2022-04-07 00:52:00|305.05|302.25|305.31|302.51|305.31|302.51|305.05|302.25|0
1649292730000|2022-04-07 00:52:10|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1649292750000|2022-04-07 00:52:30|305.31|302.51|305.44|302.64|305.44|302.64|305.31|302.51|0
1649292760000|2022-04-07 00:52:40|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1649292780000|2022-04-07 00:53:00|305.44|302.64|305.44|302.64|305.44|302.64|305.37|302.57|0
1649292790000|2022-04-07 00:53:10|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1649292800000|2022-04-07 00:53:20|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1649292810000|2022-04-07 00:53:30|304.98|302.18|304.91|302.11|305.05|302.25|304.91|302.11|0
1649292820000|2022-04-07 00:53:40|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1649292850000|2022-04-07 00:54:10|305.18|302.38|305.05|302.25|305.18|302.38|305.05|302.25|0
1649292860000|2022-04-07 00:54:20|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1649292870000|2022-04-07 00:54:30|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1649292890000|2022-04-07 00:54:50|305.18|302.38|305.05|302.25|305.18|302.38|305.05|302.25|0
1649292900000|2022-04-07 00:55:00|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1649292910000|2022-04-07 00:55:10|305.04|302.24|304.91|302.11|305.04|302.24|304.91|302.11|0
1649292920000|2022-04-07 00:55:20|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1649292940000|2022-04-07 00:55:40|304.65|301.85|304.78|301.98|304.78|301.98|304.65|301.85|0
1649292950000|2022-04-07 00:55:50|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1649292960000|2022-04-07 00:56:00|305.04|302.24|305.04|302.24|305.04|302.24|304.91|302.11|0
1649292970000|2022-04-07 00:56:10|305.18|302.38|305.04|302.24|305.18|302.38|305.04|302.24|0
1649292990000|2022-04-07 00:56:30|304.91|302.11|305.04|302.24|305.04|302.24|304.91|302.11|0
1649293000000|2022-04-07 00:56:40|305.11|302.31|305.18|302.38|305.18|302.38|305.11|302.31|0
1649293010000|2022-04-07 00:56:50|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649293020000|2022-04-07 00:57:00|305.11|302.31|305.11|302.31|305.18|302.38|305.04|302.24|0
1649293030000|2022-04-07 00:57:10|304.98|302.18|304.91|302.11|305.04|302.24|304.91|302.11|0
1649293040000|2022-04-07 00:57:20|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649293070000|2022-04-07 00:57:50|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1649293080000|2022-04-07 00:58:00|305.04|302.24|304.91|302.11|305.04|302.24|304.91|302.11|0
1649293090000|2022-04-07 00:58:10|305.04|302.24|304.91|302.11|305.04|302.24|304.91|302.11|0
1649293100000|2022-04-07 00:58:20|304.98|302.18|304.98|302.18|304.98|302.18|304.91|302.11|0
1649293110000|2022-04-07 00:58:30|305.04|302.24|304.91|302.11|305.04|302.24|304.91|302.11|0
1649293120000|2022-04-07 00:58:40|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1649293130000|2022-04-07 00:58:50|305.04|302.24|305.11|302.31|305.11|302.31|305.04|302.24|0
1649293140000|2022-04-07 00:59:00|305.04|302.24|304.91|302.11|305.04|302.24|304.91|302.11|0
1649293150000|2022-04-07 00:59:10|304.98|302.18|304.91|302.11|304.98|302.18|304.91|302.11|0
1649293160000|2022-04-07 00:59:20|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649293170000|2022-04-07 00:59:30|305.11|302.31|305.31|302.51|305.31|302.51|305.11|302.31|0
1649293180000|2022-04-07 00:59:40|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1649293190000|2022-04-07 00:59:50|305.57|302.77|305.7|302.9|305.7|302.9|305.57|302.77|0
1649293200000|2022-04-07 01:00:00|305.83|303.03|305.76|302.96|305.83|303.03|305.76|302.96|0
1649293210000|2022-04-07 01:00:10|305.7|302.9|305.57|302.77|305.7|302.9|305.57|302.77|0
1649293220000|2022-04-07 01:00:20|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1649293230000|2022-04-07 01:00:30|305.5|302.7|305.3|302.5|305.5|302.7|305.3|302.5|0
1649293260000|2022-04-07 01:01:00|305.17|302.37|304.91|302.11|305.17|302.37|304.91|302.11|0
1649293270000|2022-04-07 01:01:10|305.04|302.24|304.91|302.11|305.04|302.24|304.91|302.11|0
1649293280000|2022-04-07 01:01:20|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1649293300000|2022-04-07 01:01:40|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1649293320000|2022-04-07 01:02:00|304.71|301.91|304.78|301.98|304.78|301.98|304.71|301.91|0
1649293330000|2022-04-07 01:02:10|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1649293340000|2022-04-07 01:02:20|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649293350000|2022-04-07 01:02:30|304.97|302.17|305.04|302.24|305.04|302.24|304.97|302.17|0
1649293360000|2022-04-07 01:02:40|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1649293370000|2022-04-07 01:02:50|304.84|302.04|304.65|301.85|304.84|302.04|304.65|301.85|0
1649293380000|2022-04-07 01:03:00|304.78|301.98|304.71|301.91|304.78|301.98|304.71|301.91|0
1649293390000|2022-04-07 01:03:10|304.65|301.85|304.91|302.11|304.91|302.11|304.65|301.85|0
1649293410000|2022-04-07 01:03:30|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649293420000|2022-04-07 01:03:40|304.97|302.17|305.04|302.24|305.04|302.24|304.97|302.17|0
1649293430000|2022-04-07 01:03:50|305.1|302.3|305.04|302.24|305.1|302.3|305.04|302.24|0
1649293450000|2022-04-07 01:04:10|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1649293460000|2022-04-07 01:04:20|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1649293470000|2022-04-07 01:04:30|305.04|302.24|305.04|302.24|305.17|302.37|305.04|302.24|0
1649293520000|2022-04-07 01:05:20|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1649293540000|2022-04-07 01:05:40|305.3|302.5|305.43|302.63|305.43|302.63|305.3|302.5|0
1649293550000|2022-04-07 01:05:50|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1649293560000|2022-04-07 01:06:00|305.7|302.9|305.76|302.96|305.83|303.03|305.7|302.9|0
1649293570000|2022-04-07 01:06:10|305.7|302.9|305.63|302.83|305.7|302.9|305.63|302.83|0
1649293580000|2022-04-07 01:06:20|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1649293600000|2022-04-07 01:06:40|305.63|302.83|305.63|302.83|305.7|302.9|305.63|302.83|0
1649293610000|2022-04-07 01:06:50|305.56|302.76|305.7|302.9|305.7|302.9|305.56|302.76|0
1649293640000|2022-04-07 01:07:20|305.76|302.96|305.83|303.03|305.83|303.03|305.76|302.96|0
1649293650000|2022-04-07 01:07:30|305.7|302.9|305.83|303.03|305.83|303.03|305.7|302.9|0
1649293660000|2022-04-07 01:07:40|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1649293670000|2022-04-07 01:07:50|305.89|303.09|305.89|303.09|305.89|303.09|305.89|303.09|0
1649293680000|2022-04-07 01:08:00|305.96|303.16|306.09|303.29|306.09|303.29|305.96|303.16|0
1649293690000|2022-04-07 01:08:10|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1649293700000|2022-04-07 01:08:20|306.35|303.55|306.09|303.29|306.35|303.55|306.09|303.29|0
1649293710000|2022-04-07 01:08:30|305.96|303.16|306.22|303.42|306.22|303.42|305.96|303.16|0
1649293720000|2022-04-07 01:08:40|306.35|303.55|306.22|303.42|306.35|303.55|306.22|303.42|0
1649293730000|2022-04-07 01:08:50|306.09|303.29|306.15|303.35|306.15|303.35|306.09|303.29|0
1649293740000|2022-04-07 01:09:00|306.22|303.42|306.35|303.55|306.35|303.55|306.22|303.42|0
1649293750000|2022-04-07 01:09:10|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1649293760000|2022-04-07 01:09:20|306.35|303.55|306.48|303.68|306.48|303.68|306.35|303.55|0
1649293770000|2022-04-07 01:09:30|306.61|303.81|306.88|304.08|306.88|304.08|306.61|303.81|0
1649293780000|2022-04-07 01:09:40|307.01|304.21|307.01|304.21|307.01|304.21|307.01|304.21|0
1649293790000|2022-04-07 01:09:50|306.74|303.94|307.01|304.21|307.01|304.21|306.74|303.94|0
1649293800000|2022-04-07 01:10:00|307.14|304.34|307.4|304.6|307.4|304.6|307.14|304.34|0
1649293810000|2022-04-07 01:10:10|307.27|304.47|307.2|304.4|307.4|304.6|307.2|304.4|0
1649293820000|2022-04-07 01:10:20|307.14|304.34|307.01|304.21|307.14|304.34|307.01|304.21|0
1649293830000|2022-04-07 01:10:30|306.88|304.08|307.01|304.21|307.01|304.21|306.88|304.08|0
1649293840000|2022-04-07 01:10:40|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1649293850000|2022-04-07 01:10:50|307.01|304.21|306.74|303.94|307.01|304.21|306.74|303.94|0
1649293860000|2022-04-07 01:11:00|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1649293870000|2022-04-07 01:11:10|306.74|303.94|306.74|303.94|306.74|303.94|306.61|303.81|0
1649293880000|2022-04-07 01:11:20|306.61|303.81|306.74|303.94|306.74|303.94|306.61|303.81|0
1649293890000|2022-04-07 01:11:30|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1649293900000|2022-04-07 01:11:40|306.48|303.68|306.61|303.81|306.61|303.81|306.48|303.68|0
1649293910000|2022-04-07 01:11:50|306.68|303.88|306.61|303.81|306.68|303.88|306.48|303.68|0
1649293920000|2022-04-07 01:12:00|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1649293930000|2022-04-07 01:12:10|306.61|303.81|306.61|303.81|306.74|303.94|306.61|303.81|0
1649293950000|2022-04-07 01:12:30|306.48|303.68|306.61|303.81|306.61|303.81|306.48|303.68|0
1649293960000|2022-04-07 01:12:40|306.48|303.68|306.35|303.55|306.48|303.68|306.35|303.55|0
1649293970000|2022-04-07 01:12:50|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1649293980000|2022-04-07 01:13:00|306.35|303.55|306.41|303.61|306.48|303.68|306.35|303.55|0
1649293990000|2022-04-07 01:13:10|306.35|303.55|306.48|303.68|306.48|303.68|306.35|303.55|0
1649294000000|2022-04-07 01:13:20|306.35|303.55|306.48|303.68|306.48|303.68|306.35|303.55|0
1649294010000|2022-04-07 01:13:30|306.41|303.61|306.35|303.55|306.41|303.61|306.35|303.55|0
1649294020000|2022-04-07 01:13:40|306.48|303.68|306.35|303.55|306.48|303.68|306.35|303.55|0
1649294030000|2022-04-07 01:13:50|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1649294040000|2022-04-07 01:14:00|306.74|303.94|306.74|303.94|306.87|304.07|306.74|303.94|0
1649294050000|2022-04-07 01:14:10|306.87|304.07|306.87|304.07|307.01|304.21|306.87|304.07|0
1649294060000|2022-04-07 01:14:20|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1649294100000|2022-04-07 01:15:00|306.61|303.81|306.74|303.94|306.74|303.94|306.61|303.81|0
1649294110000|2022-04-07 01:15:10|306.87|304.07|306.87|304.07|306.87|304.07|306.74|303.94|0
1649294120000|2022-04-07 01:15:20|307|304.2|307|304.2|307|304.2|307|304.2|0
1649294130000|2022-04-07 01:15:30|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1649294140000|2022-04-07 01:15:40|307.27|304.47|307.14|304.34|307.27|304.47|307.14|304.34|0
1649294150000|2022-04-07 01:15:50|307.07|304.27|307|304.2|307.14|304.34|307|304.2|0
1649294160000|2022-04-07 01:16:00|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1649294170000|2022-04-07 01:16:10|307.27|304.47|307.4|304.6|307.4|304.6|307.27|304.47|0
1649294180000|2022-04-07 01:16:20|307.33|304.53|307.4|304.6|307.4|304.6|307.33|304.53|0
1649294190000|2022-04-07 01:16:30|307.27|304.47|307.27|304.47|307.4|304.6|307.27|304.47|0
1649294200000|2022-04-07 01:16:40|307.33|304.53|307.14|304.34|307.33|304.53|307.14|304.34|0
1649294210000|2022-04-07 01:16:50|307.2|304.4|307.4|304.6|307.4|304.6|307.14|304.34|0
1649294220000|2022-04-07 01:17:00|307.33|304.53|307.4|304.6|307.4|304.6|307.33|304.53|0
1649294230000|2022-04-07 01:17:10|307.27|304.47|307|304.2|307.27|304.47|307|304.2|0
1649294240000|2022-04-07 01:17:20|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1649294250000|2022-04-07 01:17:30|306.94|304.14|306.87|304.07|306.94|304.14|306.87|304.07|0
1649294260000|2022-04-07 01:17:40|306.74|303.94|306.87|304.07|306.87|304.07|306.74|303.94|0
1649294280000|2022-04-07 01:18:00|306.74|303.94|307|304.2|307|304.2|306.74|303.94|0
1649294290000|2022-04-07 01:18:10|306.87|304.07|306.74|303.94|306.87|304.07|306.74|303.94|0
1649294300000|2022-04-07 01:18:20|306.67|303.87|306.74|303.94|306.74|303.94|306.61|303.81|0
1649294310000|2022-04-07 01:18:30|306.67|303.87|306.61|303.81|306.67|303.87|306.61|303.81|0
1649294340000|2022-04-07 01:19:00|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1649294350000|2022-04-07 01:19:10|307|304.2|306.74|303.94|307|304.2|306.74|303.94|0
1649294370000|2022-04-07 01:19:30|306.87|304.07|306.87|304.07|306.87|304.07|306.8|304|0
1649294380000|2022-04-07 01:19:40|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1649294390000|2022-04-07 01:19:50|306.87|304.07|306.8|304|306.87|304.07|306.8|304|0
1649294400000|2022-04-07 01:20:00|306.87|304.07|307|304.2|307|304.2|306.87|304.07|0
1649294420000|2022-04-07 01:20:20|307.13|304.33|307|304.2|307.13|304.33|307|304.2|0
1649294430000|2022-04-07 01:20:30|307.13|304.33|307.13|304.33|307.13|304.33|307.13|304.33|0
1649294440000|2022-04-07 01:20:40|307.07|304.27|307.13|304.33|307.13|304.33|307.07|304.27|0
1649294450000|2022-04-07 01:20:50|307.07|304.27|306.87|304.07|307.07|304.27|306.87|304.07|0
1649294470000|2022-04-07 01:21:10|307|304.2|307|304.2|307|304.2|307|304.2|0
1649294480000|2022-04-07 01:21:20|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1649294500000|2022-04-07 01:21:40|306.8|304|306.74|303.94|306.8|304|306.74|303.94|0
1649294510000|2022-04-07 01:21:50|306.8|304|306.87|304.07|306.87|304.07|306.8|304|0
1649294540000|2022-04-07 01:22:20|306.8|304|306.74|303.94|306.87|304.07|306.74|303.94|0
1649294550000|2022-04-07 01:22:30|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1649294590000|2022-04-07 01:23:10|306.54|303.74|306.74|303.94|306.74|303.94|306.54|303.74|0
1649294600000|2022-04-07 01:23:20|306.8|304|306.74|303.94|306.8|304|306.74|303.94|0
1649294610000|2022-04-07 01:23:30|306.67|303.87|306.74|303.94|306.74|303.94|306.61|303.81|0
1649294620000|2022-04-07 01:23:40|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1649294650000|2022-04-07 01:24:10|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1649294660000|2022-04-07 01:24:20|306.08|303.28|306.21|303.41|306.21|303.41|306.08|303.28|0
1649294670000|2022-04-07 01:24:30|306.14|303.34|306.21|303.41|306.21|303.41|306.14|303.34|0
1649294710000|2022-04-07 01:25:10|306.08|303.28|305.82|303.02|306.08|303.28|305.82|303.02|0
1649294720000|2022-04-07 01:25:20|305.95|303.15|305.82|303.02|305.95|303.15|305.82|303.02|0
1649294730000|2022-04-07 01:25:30|305.95|303.15|305.95|303.15|305.95|303.15|305.82|303.02|0
1649294740000|2022-04-07 01:25:40|305.88|303.08|305.95|303.15|305.95|303.15|305.88|303.08|0
1649294750000|2022-04-07 01:25:50|305.82|303.02|305.42|302.62|305.82|303.02|305.42|302.62|0
1649294760000|2022-04-07 01:26:00|305.29|302.49|305.42|302.62|305.42|302.62|305.29|302.49|0
1649294770000|2022-04-07 01:26:10|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1649294780000|2022-04-07 01:26:20|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1649294790000|2022-04-07 01:26:30|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1649294800000|2022-04-07 01:26:40|305.69|302.89|305.56|302.76|305.69|302.89|305.56|302.76|0
1649294810000|2022-04-07 01:26:50|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1649294820000|2022-04-07 01:27:00|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1649294830000|2022-04-07 01:27:10|305.95|303.15|305.95|303.15|305.95|303.15|305.95|303.15|0
1649294840000|2022-04-07 01:27:20|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1649294850000|2022-04-07 01:27:30|305.75|302.95|305.69|302.89|305.75|302.95|305.69|302.89|0
1649294860000|2022-04-07 01:27:40|305.56|302.76|305.69|302.89|305.69|302.89|305.56|302.76|0
1649294870000|2022-04-07 01:27:50|305.56|302.76|305.69|302.89|305.69|302.89|305.56|302.76|0
1649294880000|2022-04-07 01:28:00|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1649294890000|2022-04-07 01:28:10|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1649294910000|2022-04-07 01:28:30|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1649294920000|2022-04-07 01:28:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1649294930000|2022-04-07 01:28:50|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1649294940000|2022-04-07 01:29:00|305.55|302.75|305.42|302.62|305.55|302.75|305.42|302.62|0
1649294950000|2022-04-07 01:29:10|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1649294960000|2022-04-07 01:29:20|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1649294970000|2022-04-07 01:29:30|305.29|302.49|305.42|302.62|305.42|302.62|305.29|302.49|0
1649294980000|2022-04-07 01:29:40|305.55|302.75|305.42|302.62|305.55|302.75|305.42|302.62|0
1649294990000|2022-04-07 01:29:50|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1649295000000|2022-04-07 01:30:00|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1649295010000|2022-04-07 01:30:10|305.29|302.49|305.03|302.23|305.29|302.49|305.03|302.23|0
1649295040000|2022-04-07 01:30:40|304.96|302.16|304.9|302.1|304.96|302.16|304.9|302.1|0
1649295050000|2022-04-07 01:30:50|304.77|301.97|304.83|302.03|304.9|302.1|304.77|301.97|0
1649295060000|2022-04-07 01:31:00|304.9|302.1|305.16|302.36|305.16|302.36|304.9|302.1|0
1649295070000|2022-04-07 01:31:10|305.03|302.23|305.29|302.49|305.29|302.49|305.03|302.23|0
1649295080000|2022-04-07 01:31:20|305.35|302.55|305.35|302.55|305.35|302.55|305.35|302.55|0
1649295090000|2022-04-07 01:31:30|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1649295100000|2022-04-07 01:31:40|305.42|302.62|305.49|302.69|305.55|302.75|305.42|302.62|0
1649295110000|2022-04-07 01:31:50|305.42|302.62|305.55|302.75|305.55|302.75|305.42|302.62|0
1649295120000|2022-04-07 01:32:00|305.68|302.88|305.68|302.88|305.68|302.88|305.68|302.88|0
1649295140000|2022-04-07 01:32:20|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1649295150000|2022-04-07 01:32:30|305.68|302.88|305.62|302.82|305.68|302.88|305.62|302.82|0
1649295160000|2022-04-07 01:32:40|305.55|302.75|305.42|302.62|305.55|302.75|305.42|302.62|0
1649295170000|2022-04-07 01:32:50|305.29|302.49|305.29|302.49|305.42|302.62|305.29|302.49|0
1649295180000|2022-04-07 01:33:00|305.42|302.62|305.55|302.75|305.55|302.75|305.42|302.62|0
1649295200000|2022-04-07 01:33:20|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1649295210000|2022-04-07 01:33:30|305.55|302.75|305.68|302.88|305.75|302.95|305.55|302.75|0
1649295220000|2022-04-07 01:33:40|305.81|303.01|305.95|303.15|305.95|303.15|305.81|303.01|0
1649295230000|2022-04-07 01:33:50|305.81|303.01|305.81|303.01|305.81|303.01|305.68|302.88|0
1649295240000|2022-04-07 01:34:00|305.95|303.15|305.95|303.15|305.95|303.15|305.81|303.01|0
1649295250000|2022-04-07 01:34:10|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1649295260000|2022-04-07 01:34:20|306.21|303.41|306.08|303.28|306.21|303.41|306.08|303.28|0
1649295270000|2022-04-07 01:34:30|306.21|303.41|306.21|303.41|306.27|303.47|306.21|303.41|0
1649295280000|2022-04-07 01:34:40|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1649295290000|2022-04-07 01:34:50|306.21|303.41|306.14|303.34|306.21|303.41|306.14|303.34|0
1649295300000|2022-04-07 01:35:00|305.95|303.15|306.21|303.41|306.21|303.41|305.95|303.15|0
1649295310000|2022-04-07 01:35:10|306.34|303.54|306.21|303.41|306.34|303.54|306.21|303.41|0
1649295320000|2022-04-07 01:35:20|306.14|303.34|305.95|303.15|306.14|303.34|305.95|303.15|0
1649295330000|2022-04-07 01:35:30|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1649295350000|2022-04-07 01:35:50|306.21|303.41|306.34|303.54|306.34|303.54|306.21|303.41|0
1649295360000|2022-04-07 01:36:00|306.47|303.67|306.27|303.47|306.47|303.67|306.27|303.47|0
1649295370000|2022-04-07 01:36:10|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1649295380000|2022-04-07 01:36:20|306.47|303.67|306.21|303.41|306.47|303.67|306.21|303.41|0
1649295390000|2022-04-07 01:36:30|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1649295400000|2022-04-07 01:36:40|306.14|303.34|306.08|303.28|306.21|303.41|306.08|303.28|0
1649295410000|2022-04-07 01:36:50|305.94|303.14|306.01|303.21|306.08|303.28|305.94|303.14|0
1649295420000|2022-04-07 01:37:00|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1649295440000|2022-04-07 01:37:20|306.14|303.34|306.21|303.41|306.21|303.41|306.08|303.28|0
1649295450000|2022-04-07 01:37:30|306.34|303.54|306.21|303.41|306.47|303.67|306.21|303.41|0
1649295460000|2022-04-07 01:37:40|306.34|303.54|306.4|303.6|306.4|303.6|306.34|303.54|0
1649295470000|2022-04-07 01:37:50|306.47|303.67|306.47|303.67|306.47|303.67|306.34|303.54|0
1649295480000|2022-04-07 01:38:00|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1649295490000|2022-04-07 01:38:10|306.66|303.86|306.73|303.93|306.73|303.93|306.66|303.86|0
1649295500000|2022-04-07 01:38:20|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1649295510000|2022-04-07 01:38:30|306.47|303.67|306.47|303.67|306.6|303.8|306.47|303.67|0
1649295520000|2022-04-07 01:38:40|306.6|303.8|306.66|303.86|306.73|303.93|306.6|303.8|0
1649295530000|2022-04-07 01:38:50|306.73|303.93|306.6|303.8|306.73|303.93|306.6|303.8|0
1649295540000|2022-04-07 01:39:00|306.53|303.73|306.6|303.8|306.6|303.8|306.53|303.73|0
1649295560000|2022-04-07 01:39:20|306.66|303.86|306.6|303.8|306.66|303.86|306.6|303.8|0
1649295570000|2022-04-07 01:39:30|306.47|303.67|306.47|303.67|306.47|303.67|306.47|303.67|0
1649295580000|2022-04-07 01:39:40|306.53|303.73|306.73|303.93|306.73|303.93|306.53|303.73|0
1649295590000|2022-04-07 01:39:50|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1649295600000|2022-04-07 01:40:00|306.73|303.93|306.99|304.19|306.99|304.19|306.73|303.93|0
1649295610000|2022-04-07 01:40:10|306.86|304.06|306.99|304.19|306.99|304.19|306.86|304.06|0
1649295620000|2022-04-07 01:40:20|306.86|304.06|306.73|303.93|306.86|304.06|306.73|303.93|0
1649295630000|2022-04-07 01:40:30|306.86|304.06|306.86|304.06|306.86|304.06|306.73|303.93|0
1649295640000|2022-04-07 01:40:40|306.73|303.93|306.86|304.06|306.86|304.06|306.73|303.93|0
1649295650000|2022-04-07 01:40:50|306.73|303.93|306.86|304.06|306.86|304.06|306.73|303.93|0
1649295660000|2022-04-07 01:41:00|306.73|303.93|306.86|304.06|306.86|304.06|306.73|303.93|0
1649295670000|2022-04-07 01:41:10|306.79|303.99|306.86|304.06|306.86|304.06|306.79|303.99|0
1649295680000|2022-04-07 01:41:20|306.73|303.93|306.86|304.06|306.86|304.06|306.73|303.93|0
1649295690000|2022-04-07 01:41:30|306.99|304.19|307.26|304.46|307.26|304.46|306.99|304.19|0
1649295700000|2022-04-07 01:41:40|307.13|304.33|307.12|304.32|307.13|304.33|307.12|304.32|0
1649295710000|2022-04-07 01:41:50|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1649295720000|2022-04-07 01:42:00|307.12|304.32|307.39|304.59|307.39|304.59|307.12|304.32|0
1649295730000|2022-04-07 01:42:10|307.26|304.46|307.26|304.46|307.26|304.46|307.26|304.46|0
1649295740000|2022-04-07 01:42:20|307.39|304.59|307.26|304.46|307.39|304.59|307.26|304.46|0
1649295750000|2022-04-07 01:42:30|307.39|304.59|307.78|304.98|307.78|304.98|307.39|304.59|0
1649295760000|2022-04-07 01:42:40|307.91|305.11|307.78|304.98|307.91|305.11|307.78|304.98|0
1649295770000|2022-04-07 01:42:50|307.91|305.11|308.05|305.25|308.05|305.25|307.91|305.11|0
1649295780000|2022-04-07 01:43:00|307.91|305.11|307.91|305.11|307.91|305.11|307.91|305.11|0
1649295790000|2022-04-07 01:43:10|307.78|304.98|308.05|305.25|308.05|305.25|307.78|304.98|0
1649295810000|2022-04-07 01:43:30|307.91|305.11|307.78|304.98|307.91|305.11|307.78|304.98|0
1649295820000|2022-04-07 01:43:40|307.85|305.05|307.85|305.05|307.85|305.05|307.85|305.05|0
1649295830000|2022-04-07 01:43:50|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1649295860000|2022-04-07 01:44:20|307.84|305.04|307.91|305.11|308.05|305.25|307.84|305.04|0
1649295870000|2022-04-07 01:44:30|308.05|305.25|308.18|305.38|308.18|305.38|308.05|305.25|0
1649295880000|2022-04-07 01:44:40|308.31|305.51|308.57|305.77|308.57|305.77|308.31|305.51|0
1649295890000|2022-04-07 01:44:50|308.7|305.9|308.64|305.84|308.7|305.9|308.57|305.77|0
1649295900000|2022-04-07 01:45:00|308.97|306.17|309.36|306.56|309.36|306.56|308.97|306.17|0
1649295910000|2022-04-07 01:45:10|309.23|306.43|309.1|306.3|309.23|306.43|309.1|306.3|0
1649295920000|2022-04-07 01:45:20|309.16|306.36|309.36|306.56|309.36|306.56|309.16|306.36|0
1649295930000|2022-04-07 01:45:30|309.23|306.43|309.36|306.56|309.36|306.56|309.23|306.43|0
1649295940000|2022-04-07 01:45:40|309.23|306.43|309.43|306.63|309.43|306.63|309.23|306.43|0
1649295950000|2022-04-07 01:45:50|309.36|306.56|309.76|306.96|309.76|306.96|309.36|306.56|0
1649295960000|2022-04-07 01:46:00|309.63|306.83|309.76|306.96|309.76|306.96|309.63|306.83|0
1649295970000|2022-04-07 01:46:10|309.89|307.09|309.89|307.09|310.02|307.22|309.89|307.09|0
1649295980000|2022-04-07 01:46:20|309.82|307.02|309.89|307.09|309.89|307.09|309.82|307.02|0
1649295990000|2022-04-07 01:46:30|310.02|307.22|309.89|307.09|310.02|307.22|309.89|307.09|0
1649296000000|2022-04-07 01:46:40|309.76|306.96|309.89|307.09|310.02|307.22|309.76|306.96|0
1649296010000|2022-04-07 01:46:50|310.02|307.22|310.42|307.62|310.42|307.62|310.02|307.22|0
1649296020000|2022-04-07 01:47:00|310.29|307.49|310.16|307.36|310.29|307.49|310.16|307.36|0
1649296030000|2022-04-07 01:47:10|310.02|307.22|309.89|307.09|310.02|307.22|309.89|307.09|0
1649296040000|2022-04-07 01:47:20|309.95|307.15|309.89|307.09|309.95|307.15|309.89|307.09|0
1649296050000|2022-04-07 01:47:30|309.76|306.96|309.76|306.96|309.76|306.96|309.76|306.96|0
1649296060000|2022-04-07 01:47:40|309.63|306.83|309.49|306.69|309.63|306.83|309.49|306.69|0
1649296070000|2022-04-07 01:47:50|309.76|306.96|309.69|306.89|309.76|306.96|309.69|306.89|0
1649296080000|2022-04-07 01:48:00|309.76|306.96|309.76|306.96|309.89|307.09|309.76|306.96|0
1649296090000|2022-04-07 01:48:10|309.89|307.09|309.76|306.96|309.89|307.09|309.76|306.96|0
1649296100000|2022-04-07 01:48:20|309.63|306.83|309.63|306.83|309.63|306.83|309.63|306.83|0
1649296110000|2022-04-07 01:48:30|309.49|306.69|309.36|306.56|309.49|306.69|309.36|306.56|0
1649296120000|2022-04-07 01:48:40|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649296130000|2022-04-07 01:48:50|309.36|306.56|309.36|306.56|309.36|306.56|309.36|306.56|0
1649296140000|2022-04-07 01:49:00|309.23|306.43|309.23|306.43|309.36|306.56|309.23|306.43|0
1649296150000|2022-04-07 01:49:10|309.36|306.56|309.36|306.56|309.36|306.56|309.29|306.49|0
1649296160000|2022-04-07 01:49:20|309.43|306.63|309.49|306.69|309.49|306.69|309.36|306.56|0
1649296170000|2022-04-07 01:49:30|309.36|306.56|309.69|306.89|309.69|306.89|309.36|306.56|0
1649296180000|2022-04-07 01:49:40|309.63|306.83|308.31|305.51|309.63|306.83|308.17|305.37|0
1649296190000|2022-04-07 01:49:50|308.44|305.64|308.7|305.9|308.7|305.9|308.31|305.51|0
1649296200000|2022-04-07 01:50:00|308.83|306.03|308.97|306.17|308.97|306.17|308.83|306.03|0
1649296210000|2022-04-07 01:50:10|308.83|306.03|308.7|305.9|308.83|306.03|308.57|305.77|0
1649296220000|2022-04-07 01:50:20|308.57|305.77|308.37|305.57|308.57|305.77|308.37|305.57|0
1649296230000|2022-04-07 01:50:30|308.44|305.64|308.57|305.77|308.57|305.77|308.44|305.64|0
1649296240000|2022-04-07 01:50:40|308.44|305.64|308.83|306.03|308.83|306.03|308.44|305.64|0
1649296260000|2022-04-07 01:51:00|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1649296270000|2022-04-07 01:51:10|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1649296280000|2022-04-07 01:51:20|308.7|305.9|308.96|306.16|308.96|306.16|308.7|305.9|0
1649296290000|2022-04-07 01:51:30|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1649296320000|2022-04-07 01:52:00|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1649296330000|2022-04-07 01:52:10|308.57|305.77|308.44|305.64|308.57|305.77|308.31|305.51|0
1649296340000|2022-04-07 01:52:20|308.31|305.51|308.17|305.37|308.31|305.51|308.17|305.37|0
1649296360000|2022-04-07 01:52:40|308.31|305.51|308.1|305.3|308.31|305.51|308.1|305.3|0
1649296370000|2022-04-07 01:52:50|308.04|305.24|308.17|305.37|308.17|305.37|308.04|305.24|0
1649296380000|2022-04-07 01:53:00|308.3|305.5|308.17|305.37|308.3|305.5|308.17|305.37|0
1649296390000|2022-04-07 01:53:10|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649296400000|2022-04-07 01:53:20|308.17|305.37|308.17|305.37|308.17|305.37|308.17|305.37|0
1649296410000|2022-04-07 01:53:30|308.1|305.3|308.17|305.37|308.17|305.37|308.1|305.3|0
1649296420000|2022-04-07 01:53:40|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649296430000|2022-04-07 01:53:50|308.17|305.37|308.17|305.37|308.17|305.37|308.17|305.37|0
1649296450000|2022-04-07 01:54:10|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1649296460000|2022-04-07 01:54:20|308.24|305.44|308.17|305.37|308.24|305.44|308.17|305.37|0
1649296470000|2022-04-07 01:54:30|308.3|305.5|308.3|305.5|308.3|305.5|308.24|305.44|0
1649296480000|2022-04-07 01:54:40|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1649296490000|2022-04-07 01:54:50|308.3|305.5|308.44|305.64|308.44|305.64|308.3|305.5|0
1649296500000|2022-04-07 01:55:00|308.57|305.77|308.44|305.64|308.57|305.77|308.44|305.64|0
1649296530000|2022-04-07 01:55:30|309.03|306.23|308.83|306.03|309.03|306.23|308.83|306.03|0
1649296580000|2022-04-07 01:56:20|308.96|306.16|308.96|306.16|309.03|306.23|308.96|306.16|0
1649296590000|2022-04-07 01:56:30|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1649296600000|2022-04-07 01:56:40|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1649296610000|2022-04-07 01:56:50|308.7|305.9|308.63|305.83|308.7|305.9|308.63|305.83|0
1649296620000|2022-04-07 01:57:00|308.57|305.77|308.44|305.64|308.57|305.77|308.44|305.64|0
1649296630000|2022-04-07 01:57:10|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1649296640000|2022-04-07 01:57:20|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1649296650000|2022-04-07 01:57:30|308.43|305.63|308.57|305.77|308.57|305.77|308.43|305.63|0
1649296660000|2022-04-07 01:57:40|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1649296670000|2022-04-07 01:57:50|308.5|305.7|308.37|305.57|308.5|305.7|308.37|305.57|0
1649296680000|2022-04-07 01:58:00|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1649296690000|2022-04-07 01:58:10|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1649296700000|2022-04-07 01:58:20|308.63|305.83|308.43|305.63|308.63|305.83|308.43|305.63|0
1649296710000|2022-04-07 01:58:30|308.5|305.7|308.43|305.63|308.5|305.7|308.43|305.63|0
1649296720000|2022-04-07 01:58:40|308.57|305.77|308.43|305.63|308.57|305.77|308.43|305.63|0
1649296730000|2022-04-07 01:58:50|308.57|305.77|308.5|305.7|308.57|305.77|308.5|305.7|0
1649296740000|2022-04-07 01:59:00|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1649296750000|2022-04-07 01:59:10|308.37|305.57|308.3|305.5|308.37|305.57|308.3|305.5|0
1649296760000|2022-04-07 01:59:20|308.17|305.37|308.04|305.24|308.17|305.37|308.04|305.24|0
1649296780000|2022-04-07 01:59:40|308.17|305.37|308.17|305.37|308.17|305.37|308.1|305.3|0
1649296790000|2022-04-07 01:59:50|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1649296800000|2022-04-07 02:00:00|308.17|305.37|308.43|305.63|308.43|305.63|308.17|305.37|0
1649296810000|2022-04-07 02:00:10|308.3|305.5|308.3|305.5|308.3|305.5|308.17|305.37|0
1649296820000|2022-04-07 02:00:20|308.37|305.57|308.43|305.63|308.43|305.63|308.3|305.5|0
1649296830000|2022-04-07 02:00:30|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1649296840000|2022-04-07 02:00:40|308.36|305.56|308.17|305.37|308.36|305.56|308.17|305.37|0
1649296850000|2022-04-07 02:00:50|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1649296860000|2022-04-07 02:01:00|308.17|305.37|308.17|305.37|308.17|305.37|308.17|305.37|0
1649296870000|2022-04-07 02:01:10|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1649296880000|2022-04-07 02:01:20|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1649296890000|2022-04-07 02:01:30|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1649296900000|2022-04-07 02:01:40|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1649296910000|2022-04-07 02:01:50|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1649296920000|2022-04-07 02:02:00|308.43|305.63|308.3|305.5|308.56|305.76|308.3|305.5|0
1649296930000|2022-04-07 02:02:10|308.17|305.37|308.04|305.24|308.17|305.37|308.04|305.24|0
1649296940000|2022-04-07 02:02:20|308.1|305.3|308.04|305.24|308.1|305.3|308.04|305.24|0
1649296950000|2022-04-07 02:02:30|307.91|305.11|307.91|305.11|307.91|305.11|307.91|305.11|0
1649296960000|2022-04-07 02:02:40|307.97|305.17|307.91|305.11|307.97|305.17|307.91|305.11|0
1649296970000|2022-04-07 02:02:50|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649296980000|2022-04-07 02:03:00|307.91|305.11|308.04|305.24|308.04|305.24|307.91|305.11|0
1649296990000|2022-04-07 02:03:10|307.91|305.11|307.64|304.84|307.91|305.11|307.64|304.84|0
1649297000000|2022-04-07 02:03:20|307.71|304.91|307.77|304.97|307.77|304.97|307.64|304.84|0
1649297010000|2022-04-07 02:03:30|307.64|304.84|307.64|304.84|307.64|304.84|307.51|304.71|0
1649297020000|2022-04-07 02:03:40|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1649297030000|2022-04-07 02:03:50|307.51|304.71|307.51|304.71|307.51|304.71|307.38|304.58|0
1649297040000|2022-04-07 02:04:00|307.57|304.77|307.64|304.84|307.64|304.84|307.57|304.77|0
1649297050000|2022-04-07 02:04:10|307.77|304.97|307.64|304.84|307.77|304.97|307.64|304.84|0
1649297060000|2022-04-07 02:04:20|307.51|304.71|307.64|304.84|307.64|304.84|307.51|304.71|0
1649297070000|2022-04-07 02:04:30|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1649297080000|2022-04-07 02:04:40|307.57|304.77|307.64|304.84|307.64|304.84|307.57|304.77|0
1649297090000|2022-04-07 02:04:50|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1649297100000|2022-04-07 02:05:00|307.25|304.45|307.38|304.58|307.38|304.58|307.25|304.45|0
1649297110000|2022-04-07 02:05:10|307.51|304.71|307.44|304.64|307.51|304.71|307.44|304.64|0
1649297120000|2022-04-07 02:05:20|307.38|304.58|307.38|304.58|307.51|304.71|307.38|304.58|0
1649297140000|2022-04-07 02:05:40|307.25|304.45|307.25|304.45|307.25|304.45|307.25|304.45|0
1649297150000|2022-04-07 02:05:50|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649297160000|2022-04-07 02:06:00|307.25|304.45|307.31|304.51|307.38|304.58|307.25|304.45|0
1649297170000|2022-04-07 02:06:10|307.25|304.45|307.25|304.45|307.25|304.45|307.25|304.45|0
1649297180000|2022-04-07 02:06:20|307.11|304.31|307.25|304.45|307.25|304.45|307.11|304.31|0
1649297190000|2022-04-07 02:06:30|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649297200000|2022-04-07 02:06:40|307.57|304.77|307.51|304.71|307.57|304.77|307.51|304.71|0
1649297210000|2022-04-07 02:06:50|307.64|304.84|307.64|304.84|307.77|304.97|307.64|304.84|0
1649297220000|2022-04-07 02:07:00|307.7|304.9|307.77|304.97|307.77|304.97|307.7|304.9|0
1649297230000|2022-04-07 02:07:10|307.84|305.04|307.9|305.1|307.9|305.1|307.84|305.04|0
1649297240000|2022-04-07 02:07:20|307.77|304.97|307.64|304.84|307.77|304.97|307.64|304.84|0
1649297250000|2022-04-07 02:07:30|307.7|304.9|307.7|304.9|307.7|304.9|307.7|304.9|0
1649297260000|2022-04-07 02:07:40|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1649297280000|2022-04-07 02:08:00|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1649297290000|2022-04-07 02:08:10|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1649297300000|2022-04-07 02:08:20|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649297310000|2022-04-07 02:08:30|307.31|304.51|307.51|304.71|307.51|304.71|307.31|304.51|0
1649297320000|2022-04-07 02:08:40|307.44|304.64|307.38|304.58|307.51|304.71|307.38|304.58|0
1649297330000|2022-04-07 02:08:50|307.44|304.64|307.51|304.71|307.51|304.71|307.44|304.64|0
1649297340000|2022-04-07 02:09:00|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649297350000|2022-04-07 02:09:10|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1649297360000|2022-04-07 02:09:20|307.64|304.84|307.51|304.71|307.64|304.84|307.51|304.71|0
1649297370000|2022-04-07 02:09:30|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649297390000|2022-04-07 02:09:50|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1649297400000|2022-04-07 02:10:00|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649297410000|2022-04-07 02:10:10|307.51|304.71|307.51|304.71|307.51|304.71|307.38|304.58|0
1649297420000|2022-04-07 02:10:20|307.38|304.58|307.51|304.71|307.51|304.71|307.38|304.58|0
1649297430000|2022-04-07 02:10:30|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649297440000|2022-04-07 02:10:40|307.51|304.71|307.51|304.71|307.64|304.84|307.51|304.71|0
1649297450000|2022-04-07 02:10:50|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649297460000|2022-04-07 02:11:00|307.31|304.51|307.24|304.44|307.31|304.51|307.24|304.44|0
1649297470000|2022-04-07 02:11:10|307.11|304.31|307.24|304.44|307.24|304.44|307.11|304.31|0
1649297480000|2022-04-07 02:11:20|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649297500000|2022-04-07 02:11:40|307.44|304.64|307.38|304.58|307.51|304.71|307.38|304.58|0
1649297520000|2022-04-07 02:12:00|307.24|304.44|307.51|304.71|307.51|304.71|307.24|304.44|0
1649297530000|2022-04-07 02:12:10|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649297540000|2022-04-07 02:12:20|307.31|304.51|307.37|304.57|307.37|304.57|307.31|304.51|0
1649297550000|2022-04-07 02:12:30|307.51|304.71|307.37|304.57|307.51|304.71|307.37|304.57|0
1649297560000|2022-04-07 02:12:40|307.51|304.71|307.64|304.84|307.64|304.84|307.51|304.71|0
1649297570000|2022-04-07 02:12:50|307.77|304.97|307.64|304.84|307.77|304.97|307.64|304.84|0
1649297580000|2022-04-07 02:13:00|307.77|304.97|307.77|304.97|307.9|305.1|307.77|304.97|0
1649297590000|2022-04-07 02:13:10|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1649297610000|2022-04-07 02:13:30|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1649297620000|2022-04-07 02:13:40|307.64|304.84|307.51|304.71|307.64|304.84|307.51|304.71|0
1649297630000|2022-04-07 02:13:50|307.44|304.64|307.51|304.71|307.51|304.71|307.44|304.64|0
1649297650000|2022-04-07 02:14:10|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1649297700000|2022-04-07 02:15:00|307.51|304.71|307.51|304.71|307.51|304.71|307.37|304.57|0
1649297710000|2022-04-07 02:15:10|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1649297720000|2022-04-07 02:15:20|307.77|304.97|307.64|304.84|307.77|304.97|307.64|304.84|0
1649297730000|2022-04-07 02:15:30|307.77|304.97|307.64|304.84|307.77|304.97|307.64|304.84|0
1649297750000|2022-04-07 02:15:50|307.51|304.71|307.37|304.57|307.51|304.71|307.37|304.57|0
1649297760000|2022-04-07 02:16:00|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649297770000|2022-04-07 02:16:10|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649297780000|2022-04-07 02:16:20|307.24|304.44|307.17|304.37|307.24|304.44|307.17|304.37|0
1649297790000|2022-04-07 02:16:30|307.11|304.31|307.11|304.31|307.24|304.44|307.11|304.31|0
1649297800000|2022-04-07 02:16:40|307.37|304.57|307.3|304.5|307.37|304.57|307.3|304.5|0
1649297810000|2022-04-07 02:16:50|307.37|304.57|307.5|304.7|307.5|304.7|307.37|304.57|0
1649297830000|2022-04-07 02:17:10|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649297840000|2022-04-07 02:17:20|307.3|304.5|307.3|304.5|307.3|304.5|307.3|304.5|0
1649297850000|2022-04-07 02:17:30|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649297860000|2022-04-07 02:17:40|307.24|304.44|307.37|304.57|307.37|304.57|307.24|304.44|0
1649297880000|2022-04-07 02:18:00|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649297890000|2022-04-07 02:18:10|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649297930000|2022-04-07 02:18:50|307.3|304.5|307.37|304.57|307.44|304.64|307.3|304.5|0
1649297950000|2022-04-07 02:19:10|307.44|304.64|307.5|304.7|307.5|304.7|307.44|304.64|0
1649297970000|2022-04-07 02:19:30|307.37|304.57|307.24|304.44|307.37|304.57|307.24|304.44|0
1649297990000|2022-04-07 02:19:50|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649298000000|2022-04-07 02:20:00|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1649298010000|2022-04-07 02:20:10|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649298040000|2022-04-07 02:20:40|307.3|304.5|307.37|304.57|307.37|304.57|307.24|304.44|0
1649298050000|2022-04-07 02:20:50|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1649298060000|2022-04-07 02:21:00|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1649298080000|2022-04-07 02:21:20|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1649298090000|2022-04-07 02:21:30|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649298110000|2022-04-07 02:21:50|307.5|304.7|307.37|304.57|307.5|304.7|307.37|304.57|0
1649298140000|2022-04-07 02:22:20|307.43|304.63|307.37|304.57|307.43|304.63|307.37|304.57|0
1649298160000|2022-04-07 02:22:40|307.43|304.63|307.5|304.7|307.5|304.7|307.43|304.63|0
1649298170000|2022-04-07 02:22:50|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649298180000|2022-04-07 02:23:00|307.5|304.7|307.5|304.7|307.5|304.7|307.43|304.63|0
1649298220000|2022-04-07 02:23:40|307.37|304.57|307.24|304.44|307.37|304.57|307.24|304.44|0
1649298270000|2022-04-07 02:24:30|307.11|304.31|307.24|304.44|307.24|304.44|307.11|304.31|0
1649298280000|2022-04-07 02:24:40|307.17|304.37|307.24|304.44|307.24|304.44|307.11|304.31|0
1649298290000|2022-04-07 02:24:50|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649298310000|2022-04-07 02:25:10|307.5|304.7|307.56|304.76|307.56|304.76|307.5|304.7|0
1649298320000|2022-04-07 02:25:20|307.5|304.7|307.56|304.76|307.63|304.83|307.5|304.7|0
1649298330000|2022-04-07 02:25:30|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649298340000|2022-04-07 02:25:40|307.63|304.83|307.5|304.7|307.63|304.83|307.5|304.7|0
1649298380000|2022-04-07 02:26:20|307.56|304.76|307.63|304.83|307.63|304.83|307.56|304.76|0
1649298390000|2022-04-07 02:26:30|307.56|304.76|307.63|304.83|307.63|304.83|307.56|304.76|0
1649298400000|2022-04-07 02:26:40|307.76|304.96|307.76|304.96|307.76|304.96|307.76|304.96|0
1649298420000|2022-04-07 02:27:00|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1649298440000|2022-04-07 02:27:20|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649298450000|2022-04-07 02:27:30|307.43|304.63|307.37|304.57|307.43|304.63|307.37|304.57|0
1649298460000|2022-04-07 02:27:40|307.5|304.7|307.37|304.57|307.5|304.7|307.37|304.57|0
1649298470000|2022-04-07 02:27:50|307.43|304.63|307.5|304.7|307.5|304.7|307.43|304.63|0
1649298480000|2022-04-07 02:28:00|307.56|304.76|307.5|304.7|307.56|304.76|307.5|304.7|0
1649298500000|2022-04-07 02:28:20|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1649298510000|2022-04-07 02:28:30|307.56|304.76|307.63|304.83|307.63|304.83|307.56|304.76|0
1649298520000|2022-04-07 02:28:40|307.5|304.7|307.37|304.57|307.5|304.7|307.37|304.57|0
1649298530000|2022-04-07 02:28:50|307.43|304.63|307.37|304.57|307.5|304.7|307.37|304.57|0
1649298540000|2022-04-07 02:29:00|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649298550000|2022-04-07 02:29:10|307.37|304.57|307.37|304.57|307.43|304.63|307.37|304.57|0
1649298600000|2022-04-07 02:30:00|307.5|304.7|307.76|304.96|307.76|304.96|307.5|304.7|0
1649298610000|2022-04-07 02:30:10|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649298620000|2022-04-07 02:30:20|307.89|305.09|308.03|305.23|308.03|305.23|307.89|305.09|0
1649298630000|2022-04-07 02:30:30|307.96|305.16|308.16|305.36|308.16|305.36|307.96|305.16|0
1649298640000|2022-04-07 02:30:40|308.29|305.49|308.42|305.62|308.55|305.75|308.29|305.49|0
1649298650000|2022-04-07 02:30:50|308.48|305.68|308.42|305.62|308.55|305.75|308.42|305.62|0
1649298660000|2022-04-07 02:31:00|308.55|305.75|308.29|305.49|308.55|305.75|308.29|305.49|0
1649298670000|2022-04-07 02:31:10|308.42|305.62|308.29|305.49|308.42|305.62|308.29|305.49|0
1649298680000|2022-04-07 02:31:20|308.35|305.55|308.42|305.62|308.42|305.62|308.35|305.55|0
1649298690000|2022-04-07 02:31:30|308.29|305.49|308.29|305.49|308.29|305.49|308.22|305.42|0
1649298700000|2022-04-07 02:31:40|308.35|305.55|308.29|305.49|308.35|305.55|308.29|305.49|0
1649298720000|2022-04-07 02:32:00|308.16|305.36|308.02|305.22|308.16|305.36|308.02|305.22|0
1649298730000|2022-04-07 02:32:10|308.16|305.36|308.02|305.22|308.16|305.36|308.02|305.22|0
1649298740000|2022-04-07 02:32:20|308.16|305.36|308.02|305.22|308.16|305.36|308.02|305.22|0
1649298770000|2022-04-07 02:32:50|308.16|305.36|308.16|305.36|308.16|305.36|308.16|305.36|0
1649298800000|2022-04-07 02:33:20|308.29|305.49|308.22|305.42|308.29|305.49|308.22|305.42|0
1649298810000|2022-04-07 02:33:30|308.16|305.36|308.02|305.22|308.16|305.36|308.02|305.22|0
1649298830000|2022-04-07 02:33:50|307.89|305.09|307.89|305.09|307.89|305.09|307.76|304.96|0
1649298850000|2022-04-07 02:34:10|307.82|305.02|307.76|304.96|307.82|305.02|307.76|304.96|0
1649298860000|2022-04-07 02:34:20|307.69|304.89|307.63|304.83|307.69|304.89|307.63|304.83|0
1649298870000|2022-04-07 02:34:30|307.69|304.89|307.76|304.96|307.76|304.96|307.69|304.89|0
1649298880000|2022-04-07 02:34:40|307.63|304.83|307.76|304.96|307.76|304.96|307.63|304.83|0
1649298890000|2022-04-07 02:34:50|307.69|304.89|307.76|304.96|307.76|304.96|307.63|304.83|0
1649298900000|2022-04-07 02:35:00|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1649298920000|2022-04-07 02:35:20|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649298930000|2022-04-07 02:35:30|307.36|304.56|307.36|304.56|307.36|304.56|307.36|304.56|0
1649298940000|2022-04-07 02:35:40|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649298950000|2022-04-07 02:35:50|307.43|304.63|307.36|304.56|307.43|304.63|307.36|304.56|0
1649298960000|2022-04-07 02:36:00|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1649298970000|2022-04-07 02:36:10|306.71|303.91|306.58|303.78|306.84|304.04|306.58|303.78|0
1649298980000|2022-04-07 02:36:20|306.44|303.64|306.44|303.64|306.58|303.78|306.44|303.64|0
1649298990000|2022-04-07 02:36:30|306.31|303.51|306.51|303.71|306.51|303.71|306.31|303.51|0
1649299000000|2022-04-07 02:36:40|306.44|303.64|306.51|303.71|306.51|303.71|306.44|303.64|0
1649299010000|2022-04-07 02:36:50|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299020000|2022-04-07 02:37:00|306.31|303.51|306.38|303.58|306.44|303.64|306.31|303.51|0
1649299030000|2022-04-07 02:37:10|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299040000|2022-04-07 02:37:20|306.58|303.78|306.44|303.64|306.58|303.78|306.44|303.64|0
1649299050000|2022-04-07 02:37:30|306.58|303.78|306.31|303.51|306.58|303.78|306.31|303.51|0
1649299060000|2022-04-07 02:37:40|306.44|303.64|306.44|303.64|306.58|303.78|306.44|303.64|0
1649299070000|2022-04-07 02:37:50|306.51|303.71|306.51|303.71|306.51|303.71|306.44|303.64|0
1649299080000|2022-04-07 02:38:00|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299090000|2022-04-07 02:38:10|306.31|303.51|306.44|303.64|306.44|303.64|306.31|303.51|0
1649299110000|2022-04-07 02:38:30|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299120000|2022-04-07 02:38:40|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299130000|2022-04-07 02:38:50|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299150000|2022-04-07 02:39:10|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299160000|2022-04-07 02:39:20|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299180000|2022-04-07 02:39:40|306.44|303.64|306.31|303.51|306.44|303.64|306.31|303.51|0
1649299190000|2022-04-07 02:39:50|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299200000|2022-04-07 02:40:00|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299220000|2022-04-07 02:40:20|306.44|303.64|306.18|303.38|306.44|303.64|306.18|303.38|0
1649299230000|2022-04-07 02:40:30|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299260000|2022-04-07 02:41:00|306.24|303.44|306.18|303.38|306.24|303.44|306.18|303.38|0
1649299270000|2022-04-07 02:41:10|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1649299290000|2022-04-07 02:41:30|306.18|303.38|306.05|303.25|306.18|303.38|306.05|303.25|0
1649299320000|2022-04-07 02:42:00|306.18|303.38|306.18|303.38|306.18|303.38|306.18|303.38|0
1649299340000|2022-04-07 02:42:20|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299360000|2022-04-07 02:42:40|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299370000|2022-04-07 02:42:50|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299380000|2022-04-07 02:43:00|306.18|303.38|306.31|303.51|306.31|303.51|306.18|303.38|0
1649299420000|2022-04-07 02:43:40|306.44|303.64|306.24|303.44|306.44|303.64|306.24|303.44|0
1649299430000|2022-04-07 02:43:50|306.18|303.38|306.31|303.51|306.31|303.51|306.18|303.38|0
1649299440000|2022-04-07 02:44:00|306.24|303.44|306.24|303.44|306.24|303.44|306.18|303.38|0
1649299450000|2022-04-07 02:44:10|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299470000|2022-04-07 02:44:30|306.18|303.38|306.31|303.51|306.31|303.51|306.18|303.38|0
1649299480000|2022-04-07 02:44:40|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299490000|2022-04-07 02:44:50|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299500000|2022-04-07 02:45:00|306.24|303.44|306.18|303.38|306.24|303.44|306.18|303.38|0
1649299510000|2022-04-07 02:45:10|306.31|303.51|306.24|303.44|306.31|303.51|306.18|303.38|0
1649299520000|2022-04-07 02:45:20|306.31|303.51|306.44|303.64|306.44|303.64|306.31|303.51|0
1649299530000|2022-04-07 02:45:30|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1649299540000|2022-04-07 02:45:40|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299550000|2022-04-07 02:45:50|306.31|303.51|306.24|303.44|306.31|303.51|306.18|303.38|0
1649299560000|2022-04-07 02:46:00|306.31|303.51|306.18|303.38|306.31|303.51|306.18|303.38|0
1649299570000|2022-04-07 02:46:10|306.31|303.51|306.31|303.51|306.31|303.51|306.24|303.44|0
1649299580000|2022-04-07 02:46:20|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1649299590000|2022-04-07 02:46:30|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299610000|2022-04-07 02:46:50|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299620000|2022-04-07 02:47:00|306.57|303.77|306.57|303.77|306.57|303.77|306.57|303.77|0
1649299660000|2022-04-07 02:47:40|306.63|303.83|306.57|303.77|306.63|303.83|306.57|303.77|0
1649299670000|2022-04-07 02:47:50|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299690000|2022-04-07 02:48:10|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299720000|2022-04-07 02:48:40|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1649299730000|2022-04-07 02:48:50|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299740000|2022-04-07 02:49:00|306.57|303.77|306.44|303.64|306.57|303.77|306.44|303.64|0
1649299750000|2022-04-07 02:49:10|306.57|303.77|306.44|303.64|306.57|303.77|306.44|303.64|0
1649299790000|2022-04-07 02:49:50|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1649299800000|2022-04-07 02:50:00|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649299810000|2022-04-07 02:50:10|306.57|303.77|306.57|303.77|306.57|303.77|306.57|303.77|0
1649299820000|2022-04-07 02:50:20|306.63|303.83|306.57|303.77|306.63|303.83|306.57|303.77|0
1649299830000|2022-04-07 02:50:30|306.7|303.9|306.7|303.9|306.7|303.9|306.57|303.77|0
1649299840000|2022-04-07 02:50:40|306.83|304.03|306.7|303.9|306.83|304.03|306.7|303.9|0
1649299850000|2022-04-07 02:50:50|306.57|303.77|306.57|303.77|306.57|303.77|306.57|303.77|0
1649299870000|2022-04-07 02:51:10|306.7|303.9|306.83|304.03|306.83|304.03|306.7|303.9|0
1649299890000|2022-04-07 02:51:30|306.7|303.9|306.76|303.96|306.83|304.03|306.7|303.9|0
1649299900000|2022-04-07 02:51:40|306.83|304.03|307.09|304.29|307.09|304.29|306.83|304.03|0
1649299920000|2022-04-07 02:52:00|306.96|304.16|306.96|304.16|306.96|304.16|306.96|304.16|0
1649299940000|2022-04-07 02:52:20|306.89|304.09|306.83|304.03|306.89|304.09|306.83|304.03|0
1649299950000|2022-04-07 02:52:30|306.89|304.09|306.83|304.03|306.89|304.09|306.83|304.03|0
1649299970000|2022-04-07 02:52:50|306.89|304.09|306.83|304.03|306.89|304.09|306.83|304.03|0
1649299990000|2022-04-07 02:53:10|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1649300020000|2022-04-07 02:53:40|306.57|303.77|306.57|303.77|306.57|303.77|306.57|303.77|0
1649300040000|2022-04-07 02:54:00|306.63|303.83|306.7|303.9|306.7|303.9|306.63|303.83|0
1649300050000|2022-04-07 02:54:10|306.83|304.03|306.83|304.03|306.83|304.03|306.7|303.9|0
1649300060000|2022-04-07 02:54:20|306.57|303.77|306.5|303.7|306.57|303.77|306.5|303.7|0
1649300070000|2022-04-07 02:54:30|306.57|303.77|306.57|303.77|306.57|303.77|306.44|303.64|0
1649300090000|2022-04-07 02:54:50|306.63|303.83|306.63|303.83|306.7|303.9|306.63|303.83|0
1649300100000|2022-04-07 02:55:00|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1649300120000|2022-04-07 02:55:20|306.63|303.83|306.57|303.77|306.7|303.9|306.57|303.77|0
1649300140000|2022-04-07 02:55:40|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649300160000|2022-04-07 02:56:00|306.57|303.77|306.7|303.9|306.7|303.9|306.57|303.77|0
1649300190000|2022-04-07 02:56:30|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1649300200000|2022-04-07 02:56:40|306.76|303.96|306.7|303.9|306.76|303.96|306.7|303.9|0
1649300210000|2022-04-07 02:56:50|306.83|304.03|306.7|303.9|306.83|304.03|306.7|303.9|0
1649300230000|2022-04-07 02:57:10|306.83|304.03|306.96|304.16|306.96|304.16|306.83|304.03|0
1649300240000|2022-04-07 02:57:20|306.83|304.03|306.83|304.03|306.83|304.03|306.7|303.9|0
1649300250000|2022-04-07 02:57:30|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1649300260000|2022-04-07 02:57:40|307.09|304.29|307.09|304.29|307.09|304.29|307.09|304.29|0
1649300270000|2022-04-07 02:57:50|306.96|304.16|306.96|304.16|306.96|304.16|306.96|304.16|0
1649300300000|2022-04-07 02:58:20|307.09|304.29|306.96|304.16|307.09|304.29|306.96|304.16|0
1649300310000|2022-04-07 02:58:30|306.89|304.09|306.96|304.16|306.96|304.16|306.89|304.09|0
1649300320000|2022-04-07 02:58:40|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1649300330000|2022-04-07 02:58:50|306.89|304.09|306.83|304.03|306.89|304.09|306.83|304.03|0
1649300340000|2022-04-07 02:59:00|306.96|304.16|306.83|304.03|306.96|304.16|306.83|304.03|0
1649300350000|2022-04-07 02:59:10|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1649300360000|2022-04-07 02:59:20|306.57|303.77|306.83|304.03|306.83|304.03|306.57|303.77|0
1649300370000|2022-04-07 02:59:30|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1649300380000|2022-04-07 02:59:40|306.76|303.96|306.7|303.9|306.76|303.96|306.7|303.9|0
1649300400000|2022-04-07 03:00:00|306.76|303.96|306.96|304.16|306.96|304.16|306.76|303.96|0
1649300410000|2022-04-07 03:00:10|307.09|304.29|306.96|304.16|307.09|304.29|306.83|304.03|0
1649300420000|2022-04-07 03:00:20|306.89|304.09|306.7|303.9|306.89|304.09|306.7|303.9|0
1649300460000|2022-04-07 03:01:00|306.83|304.03|306.96|304.16|306.96|304.16|306.83|304.03|0
1649300470000|2022-04-07 03:01:10|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1649300480000|2022-04-07 03:01:20|306.7|303.9|306.83|304.03|306.83|304.03|306.7|303.9|0
1649300490000|2022-04-07 03:01:30|306.76|303.96|306.83|304.03|306.83|304.03|306.7|303.9|0
1649300520000|2022-04-07 03:02:00|307.02|304.22|306.96|304.16|307.02|304.22|306.96|304.16|0
1649300540000|2022-04-07 03:02:20|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1649300550000|2022-04-07 03:02:30|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1649300580000|2022-04-07 03:03:00|306.56|303.76|306.76|303.96|306.83|304.03|306.56|303.76|0
1649300590000|2022-04-07 03:03:10|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1649300640000|2022-04-07 03:04:00|306.83|304.03|306.76|303.96|306.83|304.03|306.76|303.96|0
1649300650000|2022-04-07 03:04:10|306.7|303.9|306.63|303.83|306.7|303.9|306.63|303.83|0
1649300660000|2022-04-07 03:04:20|306.7|303.9|306.63|303.83|306.7|303.9|306.63|303.83|0
1649300670000|2022-04-07 03:04:30|306.7|303.9|306.63|303.83|306.7|303.9|306.63|303.83|0
1649300680000|2022-04-07 03:04:40|306.56|303.76|306.63|303.83|306.69|303.89|306.56|303.76|0
1649300690000|2022-04-07 03:04:50|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1649300710000|2022-04-07 03:05:10|306.43|303.63|306.43|303.63|306.43|303.63|306.43|303.63|0
1649300750000|2022-04-07 03:05:50|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1649300760000|2022-04-07 03:06:00|306.43|303.63|306.43|303.63|306.43|303.63|306.43|303.63|0
1649300780000|2022-04-07 03:06:20|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1649300790000|2022-04-07 03:06:30|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1649300810000|2022-04-07 03:06:50|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649300840000|2022-04-07 03:07:20|306.1|303.3|306.17|303.37|306.17|303.37|306.1|303.3|0
1649300890000|2022-04-07 03:08:10|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1649300900000|2022-04-07 03:08:20|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649300910000|2022-04-07 03:08:30|306.3|303.5|306.23|303.43|306.3|303.5|306.23|303.43|0
1649300920000|2022-04-07 03:08:40|306.17|303.37|306.17|303.37|306.23|303.43|306.17|303.37|0
1649300930000|2022-04-07 03:08:50|306.23|303.43|306.3|303.5|306.3|303.5|306.23|303.43|0
1649300950000|2022-04-07 03:09:10|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649300960000|2022-04-07 03:09:20|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1649300980000|2022-04-07 03:09:40|306.43|303.63|306.43|303.63|306.43|303.63|306.43|303.63|0
1649300990000|2022-04-07 03:09:50|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1649301020000|2022-04-07 03:10:20|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649301040000|2022-04-07 03:10:40|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1649301060000|2022-04-07 03:11:00|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649301090000|2022-04-07 03:11:30|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1649301100000|2022-04-07 03:11:40|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649301130000|2022-04-07 03:12:10|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1649301140000|2022-04-07 03:12:20|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1649301180000|2022-04-07 03:13:00|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649301210000|2022-04-07 03:13:30|306.23|303.43|306.17|303.37|306.23|303.43|306.17|303.37|0
1649301230000|2022-04-07 03:13:50|306.3|303.5|306.23|303.43|306.3|303.5|306.23|303.43|0
1649301240000|2022-04-07 03:14:00|306.3|303.5|306.36|303.56|306.43|303.63|306.3|303.5|0
1649301250000|2022-04-07 03:14:10|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1649301280000|2022-04-07 03:14:40|306.43|303.63|306.3|303.5|306.43|303.63|306.3|303.5|0
1649301320000|2022-04-07 03:15:20|306.17|303.37|306.16|303.36|306.17|303.37|306.16|303.36|0
1649301330000|2022-04-07 03:15:30|306.23|303.43|306.16|303.36|306.23|303.43|306.16|303.36|0
1649301350000|2022-04-07 03:15:50|306.03|303.23|306.16|303.36|306.16|303.36|306.03|303.23|0
1649301390000|2022-04-07 03:16:30|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1649301420000|2022-04-07 03:17:00|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1649301430000|2022-04-07 03:17:10|305.83|303.03|305.9|303.1|305.9|303.1|305.77|302.97|0
1649301460000|2022-04-07 03:17:40|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1649301480000|2022-04-07 03:18:00|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1649301490000|2022-04-07 03:18:10|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1649301500000|2022-04-07 03:18:20|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1649301530000|2022-04-07 03:18:50|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1649301540000|2022-04-07 03:19:00|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1649301600000|2022-04-07 03:20:00|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1649301610000|2022-04-07 03:20:10|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1649301660000|2022-04-07 03:21:00|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1649301710000|2022-04-07 03:21:50|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1649301720000|2022-04-07 03:22:00|306.03|303.23|305.9|303.1|306.03|303.23|305.9|303.1|0
1649301780000|2022-04-07 03:23:00|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1649301790000|2022-04-07 03:23:10|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1649301850000|2022-04-07 03:24:10|305.83|303.03|305.9|303.1|305.9|303.1|305.83|303.03|0
1649301860000|2022-04-07 03:24:20|305.96|303.16|305.9|303.1|305.96|303.16|305.9|303.1|0
1649301890000|2022-04-07 03:24:50|305.83|303.03|305.77|302.97|305.83|303.03|305.77|302.97|0
1649301900000|2022-04-07 03:25:00|305.64|302.84|305.9|303.1|305.9|303.1|305.64|302.84|0
1649301920000|2022-04-07 03:25:20|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1649301930000|2022-04-07 03:25:30|305.7|302.9|305.7|302.9|305.77|302.97|305.7|302.9|0
1649301940000|2022-04-07 03:25:40|305.64|302.84|305.5|302.7|305.64|302.84|305.5|302.7|0
1649301950000|2022-04-07 03:25:50|305.64|302.84|305.5|302.7|305.64|302.84|305.5|302.7|0
1649301960000|2022-04-07 03:26:00|305.31|302.51|305.37|302.57|305.37|302.57|305.24|302.44|0
1649301970000|2022-04-07 03:26:10|309.83|307.03|309.96|307.16|309.96|307.16|309.7|306.9|0
1649301980000|2022-04-07 03:26:20|310.09|307.29|310.09|307.29|310.09|307.29|309.96|307.16|0
1649302000000|2022-04-07 03:26:40|310.03|307.23|310.09|307.29|310.09|307.29|310.03|307.23|0
1649302010000|2022-04-07 03:26:50|309.83|307.03|309.76|306.96|309.83|307.03|309.76|306.96|0
1649302020000|2022-04-07 03:27:00|309.7|306.9|309.7|306.9|309.83|307.03|309.57|306.77|0
1649302050000|2022-04-07 03:27:30|309.83|307.03|309.83|307.03|309.83|307.03|309.83|307.03|0
1649302070000|2022-04-07 03:27:50|309.7|306.9|309.7|306.9|309.7|306.9|309.7|306.9|0
1649302080000|2022-04-07 03:28:00|309.44|306.64|309.44|306.64|309.57|306.77|309.44|306.64|0
1649302090000|2022-04-07 03:28:10|309.17|306.37|309.31|306.51|309.31|306.51|309.17|306.37|0
1649302110000|2022-04-07 03:28:30|309.17|306.37|309.31|306.51|309.31|306.51|309.17|306.37|0
1649302130000|2022-04-07 03:28:50|309.44|306.64|309.44|306.64|309.5|306.7|309.44|306.64|0
1649302150000|2022-04-07 03:29:10|309.7|306.9|309.7|306.9|309.7|306.9|309.7|306.9|0
1649302160000|2022-04-07 03:29:20|309.57|306.77|309.7|306.9|309.7|306.9|309.57|306.77|0
1649302170000|2022-04-07 03:29:30|309.57|306.77|309.63|306.83|309.63|306.83|309.57|306.77|0
1649302180000|2022-04-07 03:29:40|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1649302190000|2022-04-07 03:29:50|309.5|306.7|309.44|306.64|309.5|306.7|309.44|306.64|0
1649302210000|2022-04-07 03:30:10|309.5|306.7|309.44|306.64|309.57|306.77|309.44|306.64|0
1649302220000|2022-04-07 03:30:20|309.31|306.51|309.17|306.37|309.31|306.51|309.17|306.37|0
1649302230000|2022-04-07 03:30:30|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649302240000|2022-04-07 03:30:40|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1649302250000|2022-04-07 03:30:50|309.11|306.31|309.57|306.77|309.57|306.77|309.11|306.31|0
1649302260000|2022-04-07 03:31:00|309.44|306.64|309.37|306.57|309.44|306.64|309.37|306.57|0
1649302270000|2022-04-07 03:31:10|309.44|306.64|309.37|306.57|309.44|306.64|309.3|306.5|0
1649302280000|2022-04-07 03:31:20|309.44|306.64|309.44|306.64|309.44|306.64|309.44|306.64|0
1649302290000|2022-04-07 03:31:30|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649302300000|2022-04-07 03:31:40|309.44|306.64|309.44|306.64|309.44|306.64|309.44|306.64|0
1649302310000|2022-04-07 03:31:50|309.3|306.5|309.44|306.64|309.44|306.64|309.3|306.5|0
1649302320000|2022-04-07 03:32:00|309.3|306.5|309.44|306.64|309.44|306.64|309.3|306.5|0
1649302330000|2022-04-07 03:32:10|309.3|306.5|309.3|306.5|309.44|306.64|309.3|306.5|0
1649302380000|2022-04-07 03:33:00|309.17|306.37|309.3|306.5|309.3|306.5|309.17|306.37|0
1649302390000|2022-04-07 03:33:10|309.43|306.63|309.43|306.63|309.43|306.63|309.43|306.63|0
1649302400000|2022-04-07 03:33:20|309.7|306.9|309.57|306.77|309.7|306.9|309.57|306.77|0
1649302430000|2022-04-07 03:33:50|309.43|306.63|309.43|306.63|309.43|306.63|309.43|306.63|0
1649302450000|2022-04-07 03:34:10|309.3|306.5|309.43|306.63|309.43|306.63|309.3|306.5|0
1649302460000|2022-04-07 03:34:20|309.37|306.57|309.3|306.5|309.37|306.57|309.3|306.5|0
1649302470000|2022-04-07 03:34:30|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1649302480000|2022-04-07 03:34:40|309.04|306.24|309.17|306.37|309.17|306.37|309.04|306.24|0
1649302490000|2022-04-07 03:34:50|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649302500000|2022-04-07 03:35:00|309.43|306.63|309.3|306.5|309.43|306.63|309.3|306.5|0
1649302510000|2022-04-07 03:35:10|309.37|306.57|309.3|306.5|309.43|306.63|309.3|306.5|0
1649302520000|2022-04-07 03:35:20|309.43|306.63|309.43|306.63|309.43|306.63|309.43|306.63|0
1649302530000|2022-04-07 03:35:30|309.37|306.57|309.3|306.5|309.43|306.63|309.3|306.5|0
1649302540000|2022-04-07 03:35:40|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1649302550000|2022-04-07 03:35:50|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649302560000|2022-04-07 03:36:00|309.43|306.63|309.43|306.63|309.43|306.63|309.37|306.57|0
1649302570000|2022-04-07 03:36:10|309.37|306.57|309.43|306.63|309.43|306.63|309.3|306.5|0
1649302580000|2022-04-07 03:36:20|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649302590000|2022-04-07 03:36:30|309.43|306.63|309.56|306.76|309.56|306.76|309.43|306.63|0
1649302600000|2022-04-07 03:36:40|309.43|306.63|309.3|306.5|309.43|306.63|309.3|306.5|0
1649302610000|2022-04-07 03:36:50|309.37|306.57|309.43|306.63|309.43|306.63|309.37|306.57|0
1649302650000|2022-04-07 03:37:30|309.5|306.7|309.43|306.63|309.5|306.7|309.43|306.63|0
1649302670000|2022-04-07 03:37:50|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649302710000|2022-04-07 03:38:30|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1649302730000|2022-04-07 03:38:50|309.04|306.24|308.91|306.11|309.04|306.24|308.91|306.11|0
1649302760000|2022-04-07 03:39:20|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1649302770000|2022-04-07 03:39:30|308.97|306.17|309.04|306.24|309.04|306.24|308.91|306.11|0
1649302780000|2022-04-07 03:39:40|308.97|306.17|308.91|306.11|308.97|306.17|308.91|306.11|0
1649302800000|2022-04-07 03:40:00|308.78|305.98|308.78|305.98|308.78|305.98|308.78|305.98|0
1649302820000|2022-04-07 03:40:20|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1649302840000|2022-04-07 03:40:40|308.78|305.98|308.78|305.98|308.78|305.98|308.78|305.98|0
1649302850000|2022-04-07 03:40:50|308.65|305.85|308.65|305.85|308.65|305.85|308.65|305.85|0
1649302870000|2022-04-07 03:41:10|308.78|305.98|308.78|305.98|308.78|305.98|308.78|305.98|0
1649302910000|2022-04-07 03:41:50|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1649302950000|2022-04-07 03:42:30|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649302960000|2022-04-07 03:42:40|308.64|305.84|308.51|305.71|308.64|305.84|308.51|305.71|0
1649302990000|2022-04-07 03:43:10|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1649303000000|2022-04-07 03:43:20|308.51|305.71|308.51|305.71|308.51|305.71|308.38|305.58|0
1649303010000|2022-04-07 03:43:30|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1649303030000|2022-04-07 03:43:50|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649303060000|2022-04-07 03:44:20|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1649303100000|2022-04-07 03:45:00|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649303110000|2022-04-07 03:45:10|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1649303120000|2022-04-07 03:45:20|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1649303130000|2022-04-07 03:45:30|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1649303140000|2022-04-07 03:45:40|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1649303170000|2022-04-07 03:46:10|308.64|305.84|308.77|305.97|308.77|305.97|308.64|305.84|0
1649303220000|2022-04-07 03:47:00|309.04|306.24|308.9|306.1|309.04|306.24|308.9|306.1|0
1649303240000|2022-04-07 03:47:20|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1649303340000|2022-04-07 03:49:00|308.64|305.84|308.77|305.97|308.77|305.97|308.64|305.84|0
1649303350000|2022-04-07 03:49:10|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1649303360000|2022-04-07 03:49:20|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1649303370000|2022-04-07 03:49:30|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1649303380000|2022-04-07 03:49:40|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1649303390000|2022-04-07 03:49:50|309.1|306.3|309.03|306.23|309.17|306.37|309.03|306.23|0
1649303400000|2022-04-07 03:50:00|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1649303420000|2022-04-07 03:50:20|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1649303440000|2022-04-07 03:50:40|309.17|306.37|309.03|306.23|309.17|306.37|309.03|306.23|0
1649303450000|2022-04-07 03:50:50|309.16|306.36|309.03|306.23|309.16|306.36|309.03|306.23|0
1649303500000|2022-04-07 03:51:40|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1649303510000|2022-04-07 03:51:50|308.83|306.03|308.9|306.1|308.9|306.1|308.83|306.03|0
1649303520000|2022-04-07 03:52:00|308.97|306.17|308.9|306.1|308.97|306.17|308.9|306.1|0
1649303560000|2022-04-07 03:52:40|308.83|306.03|308.9|306.1|308.9|306.1|308.83|306.03|0
1649303580000|2022-04-07 03:53:00|309.03|306.23|308.9|306.1|309.03|306.23|308.9|306.1|0
1649303600000|2022-04-07 03:53:20|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1649303610000|2022-04-07 03:53:30|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649303640000|2022-04-07 03:54:00|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1649303650000|2022-04-07 03:54:10|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649303660000|2022-04-07 03:54:20|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1649303670000|2022-04-07 03:54:30|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1649303700000|2022-04-07 03:55:00|308.31|305.51|308.51|305.71|308.51|305.71|308.31|305.51|0
1649303710000|2022-04-07 03:55:10|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1649303720000|2022-04-07 03:55:20|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1649303740000|2022-04-07 03:55:40|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1649303760000|2022-04-07 03:56:00|308.25|305.45|307.98|305.18|308.25|305.45|307.98|305.18|0
1649303770000|2022-04-07 03:56:10|308.11|305.31|307.85|305.05|308.11|305.31|307.85|305.05|0
1649303790000|2022-04-07 03:56:30|307.98|305.18|307.85|305.05|307.98|305.18|307.85|305.05|0
1649303800000|2022-04-07 03:56:40|307.72|304.92|307.72|304.92|307.72|304.92|307.72|304.92|0
1649303810000|2022-04-07 03:56:50|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1649303820000|2022-04-07 03:57:00|307.72|304.92|307.72|304.92|307.72|304.92|307.72|304.92|0
1649303830000|2022-04-07 03:57:10|307.59|304.79|307.46|304.66|307.59|304.79|307.46|304.66|0
1649303840000|2022-04-07 03:57:20|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1649303860000|2022-04-07 03:57:40|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1649303870000|2022-04-07 03:57:50|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649303880000|2022-04-07 03:58:00|307.46|304.66|307.46|304.66|307.46|304.66|307.39|304.59|0
1649303890000|2022-04-07 03:58:10|307.59|304.79|307.52|304.72|307.59|304.79|307.52|304.72|0
1649303900000|2022-04-07 03:58:20|307.46|304.66|307.2|304.4|307.46|304.66|307.2|304.4|0
1649303920000|2022-04-07 03:58:40|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649303930000|2022-04-07 03:58:50|307.2|304.4|307.33|304.53|307.33|304.53|307.2|304.4|0
1649303950000|2022-04-07 03:59:10|307.2|304.4|307.2|304.4|307.2|304.4|307.2|304.4|0
1649303970000|2022-04-07 03:59:30|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649303990000|2022-04-07 03:59:50|307.2|304.4|307.26|304.46|307.26|304.46|307.2|304.4|0
1649304000000|2022-04-07 04:00:00|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649304020000|2022-04-07 04:00:20|307.2|304.4|307.2|304.4|307.2|304.4|307.2|304.4|0
1649304030000|2022-04-07 04:00:30|307.07|304.27|307.07|304.27|307.07|304.27|307.07|304.27|0
1649304040000|2022-04-07 04:00:40|306.94|304.14|306.94|304.14|307|304.2|306.94|304.14|0
1649304060000|2022-04-07 04:01:00|307.07|304.27|307.07|304.27|307.33|304.53|307.07|304.27|0
1649304070000|2022-04-07 04:01:10|306.94|304.14|306.94|304.14|306.94|304.14|306.94|304.14|0
1649304080000|2022-04-07 04:01:20|307.07|304.27|307.07|304.27|307.07|304.27|307.07|304.27|0
1649304090000|2022-04-07 04:01:30|306.94|304.14|306.94|304.14|306.94|304.14|306.94|304.14|0
1649304100000|2022-04-07 04:01:40|307|304.2|306.94|304.14|307|304.2|306.94|304.14|0
1649304130000|2022-04-07 04:02:10|307.07|304.27|307.26|304.46|307.26|304.46|307.07|304.27|0
1649304140000|2022-04-07 04:02:20|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1649304170000|2022-04-07 04:02:50|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649304180000|2022-04-07 04:03:00|307.46|304.66|307.2|304.4|307.46|304.66|307.2|304.4|0
1649304190000|2022-04-07 04:03:10|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649304200000|2022-04-07 04:03:20|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1649304210000|2022-04-07 04:03:30|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1649304230000|2022-04-07 04:03:50|307.72|304.92|307.72|304.92|307.72|304.92|307.72|304.92|0
1649304240000|2022-04-07 04:04:00|307.85|305.05|307.78|304.98|307.85|305.05|307.78|304.98|0
1649304250000|2022-04-07 04:04:10|307.85|305.05|307.85|305.05|307.85|305.05|307.85|305.05|0
1649304270000|2022-04-07 04:04:30|307.78|304.98|307.72|304.92|307.78|304.98|307.59|304.79|0
1649304300000|2022-04-07 04:05:00|307.59|304.79|307.85|305.05|307.85|305.05|307.59|304.79|0
1649304370000|2022-04-07 04:06:10|307.91|305.11|307.91|305.11|307.98|305.18|307.91|305.11|0
1649304380000|2022-04-07 04:06:20|307.98|305.18|307.85|305.05|307.98|305.18|307.85|305.05|0
1649304390000|2022-04-07 04:06:30|307.78|304.98|307.85|305.05|307.85|305.05|307.78|304.98|0
1649304500000|2022-04-07 04:08:20|307.72|304.92|307.72|304.92|307.72|304.92|307.72|304.92|0
1649304510000|2022-04-07 04:08:30|307.65|304.85|307.59|304.79|307.72|304.92|307.59|304.79|0
1649304520000|2022-04-07 04:08:40|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1649304540000|2022-04-07 04:09:00|307.59|304.79|307.46|304.66|307.59|304.79|307.46|304.66|0
1649304560000|2022-04-07 04:09:20|307.52|304.72|307.59|304.79|307.59|304.79|307.52|304.72|0
1649304590000|2022-04-07 04:09:50|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1649304600000|2022-04-07 04:10:00|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1649304630000|2022-04-07 04:10:30|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1649304640000|2022-04-07 04:10:40|307.45|304.65|307.32|304.52|307.45|304.65|307.32|304.52|0
1649304650000|2022-04-07 04:10:50|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649304660000|2022-04-07 04:11:00|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1649304670000|2022-04-07 04:11:10|307.13|304.33|307.32|304.52|307.32|304.52|307.13|304.33|0
1649304680000|2022-04-07 04:11:20|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649304690000|2022-04-07 04:11:30|307.06|304.26|307.19|304.39|307.19|304.39|307.06|304.26|0
1649304740000|2022-04-07 04:12:20|307.12|304.32|306.93|304.13|307.12|304.32|306.93|304.13|0
1649304750000|2022-04-07 04:12:30|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1649304770000|2022-04-07 04:12:50|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1649304780000|2022-04-07 04:13:00|307.06|304.26|307.19|304.39|307.19|304.39|307.06|304.26|0
1649304790000|2022-04-07 04:13:10|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1649304810000|2022-04-07 04:13:30|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1649304830000|2022-04-07 04:13:50|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1649304840000|2022-04-07 04:14:00|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1649304860000|2022-04-07 04:14:20|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1649304870000|2022-04-07 04:14:30|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1649304900000|2022-04-07 04:15:00|307.12|304.32|307.06|304.26|307.12|304.32|307.06|304.26|0
1649304910000|2022-04-07 04:15:10|306.99|304.19|306.99|304.19|307.06|304.26|306.93|304.13|0
1649304920000|2022-04-07 04:15:20|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1649304940000|2022-04-07 04:15:40|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1649304960000|2022-04-07 04:16:00|307.12|304.32|307.06|304.26|307.12|304.32|307.06|304.26|0
1649304990000|2022-04-07 04:16:30|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1649305000000|2022-04-07 04:16:40|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1649305020000|2022-04-07 04:17:00|306.99|304.19|307.06|304.26|307.06|304.26|306.99|304.19|0
1649305080000|2022-04-07 04:18:00|307.12|304.32|307.06|304.26|307.12|304.32|307.06|304.26|0
1649305090000|2022-04-07 04:18:10|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649305110000|2022-04-07 04:18:30|307.12|304.32|307.19|304.39|307.19|304.39|307.12|304.32|0
1649305120000|2022-04-07 04:18:40|307.12|304.32|307.19|304.39|307.19|304.39|307.12|304.32|0
1649305130000|2022-04-07 04:18:50|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1649305140000|2022-04-07 04:19:00|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649305160000|2022-04-07 04:19:20|307.25|304.45|307.32|304.52|307.32|304.52|307.25|304.45|0
1649305190000|2022-04-07 04:19:50|307.38|304.58|307.38|304.58|307.38|304.58|307.38|304.58|0
1649305200000|2022-04-07 04:20:00|307.32|304.52|307.45|304.65|307.45|304.65|307.32|304.52|0
1649305230000|2022-04-07 04:20:30|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1649305240000|2022-04-07 04:20:40|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649305270000|2022-04-07 04:21:10|307.25|304.45|307.19|304.39|307.25|304.45|307.19|304.39|0
1649305380000|2022-04-07 04:23:00|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1649305420000|2022-04-07 04:23:40|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1649305430000|2022-04-07 04:23:50|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1649305440000|2022-04-07 04:24:00|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1649305480000|2022-04-07 04:24:40|306.8|304|306.8|304|306.8|304|306.8|304|0
1649305530000|2022-04-07 04:25:30|306.14|303.34|306.14|303.34|306.14|303.34|306.01|303.21|0
1649305560000|2022-04-07 04:26:00|306.27|303.47|306.27|303.47|306.4|303.6|306.27|303.47|0
1649305570000|2022-04-07 04:26:10|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1649305600000|2022-04-07 04:26:40|306.01|303.21|305.88|303.08|306.01|303.21|305.88|303.08|0
1649305620000|2022-04-07 04:27:00|306.14|303.34|306.01|303.21|306.14|303.34|306.01|303.21|0
1649305660000|2022-04-07 04:27:40|306.14|303.34|306.4|303.6|306.4|303.6|306.14|303.34|0
1649305680000|2022-04-07 04:28:00|306.53|303.73|306.66|303.86|306.66|303.86|306.53|303.73|0
1649305700000|2022-04-07 04:28:20|306.53|303.73|306.66|303.86|306.66|303.86|306.53|303.73|0
1649305710000|2022-04-07 04:28:30|306.73|303.93|306.66|303.86|306.73|303.93|306.66|303.86|0
1649305780000|2022-04-07 04:29:40|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1649305790000|2022-04-07 04:29:50|306.92|304.12|307.05|304.25|307.05|304.25|306.92|304.12|0
1649305800000|2022-04-07 04:30:00|307.12|304.32|307.18|304.38|307.32|304.52|307.12|304.32|0
1649305810000|2022-04-07 04:30:10|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1649305820000|2022-04-07 04:30:20|307.18|304.38|307.32|304.52|307.32|304.52|307.18|304.38|0
1649305830000|2022-04-07 04:30:30|307.45|304.65|307.58|304.78|307.58|304.78|307.45|304.65|0
1649305840000|2022-04-07 04:30:40|307.45|304.65|307.38|304.58|307.45|304.65|307.38|304.58|0
1649305850000|2022-04-07 04:30:50|307.45|304.65|307.58|304.78|307.58|304.78|307.45|304.65|0
1649305870000|2022-04-07 04:31:10|307.71|304.91|308.23|305.43|308.23|305.43|307.71|304.91|0
1649305890000|2022-04-07 04:31:30|308.36|305.56|308.1|305.3|308.36|305.56|308.1|305.3|0
1649305900000|2022-04-07 04:31:40|308.23|305.43|308.36|305.56|308.36|305.56|308.23|305.43|0
1649305920000|2022-04-07 04:32:00|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1649305930000|2022-04-07 04:32:10|308.1|305.3|307.97|305.17|308.1|305.3|307.97|305.17|0
1649305940000|2022-04-07 04:32:20|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1649305980000|2022-04-07 04:33:00|307.77|304.97|307.71|304.91|307.77|304.97|307.71|304.91|0
1649306030000|2022-04-07 04:33:50|307.84|305.04|307.71|304.91|307.84|305.04|307.71|304.91|0
1649306070000|2022-04-07 04:34:30|307.84|305.04|308.1|305.3|308.1|305.3|307.84|305.04|0
1649306080000|2022-04-07 04:34:40|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649306100000|2022-04-07 04:35:00|308.03|305.23|307.97|305.17|308.03|305.23|307.97|305.17|0
1649306120000|2022-04-07 04:35:20|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1649306130000|2022-04-07 04:35:30|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1649306150000|2022-04-07 04:35:50|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1649306250000|2022-04-07 04:37:30|307.7|304.9|307.7|304.9|307.7|304.9|307.7|304.9|0
1649306260000|2022-04-07 04:37:40|307.84|305.04|307.7|304.9|307.84|305.04|307.7|304.9|0
1649306270000|2022-04-07 04:37:50|307.84|305.04|307.84|305.04|307.97|305.17|307.84|305.04|0
1649306280000|2022-04-07 04:38:00|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649306300000|2022-04-07 04:38:20|307.9|305.1|307.83|305.03|307.9|305.1|307.83|305.03|0
1649306330000|2022-04-07 04:38:50|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649306360000|2022-04-07 04:39:20|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1649306400000|2022-04-07 04:40:00|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649306410000|2022-04-07 04:40:10|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1649306440000|2022-04-07 04:40:40|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649306450000|2022-04-07 04:40:50|307.7|304.9|307.83|305.03|307.83|305.03|307.7|304.9|0
1649306490000|2022-04-07 04:41:30|307.7|304.9|306.22|303.42|307.7|304.9|306.22|303.42|0
1649306510000|2022-04-07 04:41:50|306.35|303.55|305.61|302.81|306.35|303.55|305.61|302.81|0
1649306520000|2022-04-07 04:42:00|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1649306530000|2022-04-07 04:42:10|305.61|302.81|305.87|303.07|305.87|303.07|305.61|302.81|0
1649306540000|2022-04-07 04:42:20|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1649306570000|2022-04-07 04:42:50|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1649306620000|2022-04-07 04:43:40|305.8|303|305.8|303|305.8|303|305.8|303|0
1649306630000|2022-04-07 04:43:50|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1649306650000|2022-04-07 04:44:10|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1649306670000|2022-04-07 04:44:30|306|303.2|306|303.2|306|303.2|306|303.2|0
1649306680000|2022-04-07 04:44:40|305.87|303.07|306|303.2|306|303.2|305.87|303.07|0
1649306740000|2022-04-07 04:45:40|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1649306760000|2022-04-07 04:46:00|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1649306780000|2022-04-07 04:46:20|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1649306830000|2022-04-07 04:47:10|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1649306840000|2022-04-07 04:47:20|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1649306860000|2022-04-07 04:47:40|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1649306870000|2022-04-07 04:47:50|305.6|302.8|305.47|302.67|305.6|302.8|305.47|302.67|0
1649306880000|2022-04-07 04:48:00|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1649306890000|2022-04-07 04:48:10|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1649306900000|2022-04-07 04:48:20|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1649306910000|2022-04-07 04:48:30|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1649306920000|2022-04-07 04:48:40|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1649306980000|2022-04-07 04:49:40|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1649306990000|2022-04-07 04:49:50|305.99|303.19|306.13|303.33|306.13|303.33|305.99|303.19|0
1649307010000|2022-04-07 04:50:10|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1649307020000|2022-04-07 04:50:20|306.39|303.59|306.39|303.59|306.39|303.59|306.39|303.59|0
1649307050000|2022-04-07 04:50:50|306.32|303.52|306.12|303.32|306.32|303.52|306.12|303.32|0
1649307060000|2022-04-07 04:51:00|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1649307080000|2022-04-07 04:51:20|306.12|303.32|306.12|303.32|306.12|303.32|306.12|303.32|0
1649307110000|2022-04-07 04:51:50|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1649307120000|2022-04-07 04:52:00|305.86|303.06|305.79|302.99|305.86|303.06|305.79|302.99|0
1649307130000|2022-04-07 04:52:10|305.73|302.93|305.73|302.93|305.73|302.93|305.6|302.8|0
1649307150000|2022-04-07 04:52:30|305.66|302.86|305.6|302.8|305.66|302.86|305.6|302.8|0
1649307190000|2022-04-07 04:53:10|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1649307210000|2022-04-07 04:53:30|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1649307300000|2022-04-07 04:55:00|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1649307320000|2022-04-07 04:55:20|305.34|302.54|305.21|302.41|305.34|302.54|305.21|302.41|0
1649307330000|2022-04-07 04:55:30|305.34|302.54|305.21|302.41|305.34|302.54|305.21|302.41|0
1649307340000|2022-04-07 04:55:40|305.34|302.54|305.21|302.41|305.34|302.54|305.21|302.41|0
1649307380000|2022-04-07 04:56:20|305.08|302.28|305.08|302.28|305.08|302.28|305.08|302.28|0
1649307390000|2022-04-07 04:56:30|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649307400000|2022-04-07 04:56:40|305.08|302.28|305.08|302.28|305.08|302.28|305.08|302.28|0
1649307410000|2022-04-07 04:56:50|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1649307450000|2022-04-07 04:57:30|305.08|302.28|305.08|302.28|305.08|302.28|305.08|302.28|0
1649307470000|2022-04-07 04:57:50|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1649307480000|2022-04-07 04:58:00|305.34|302.54|305.34|302.54|305.47|302.67|305.34|302.54|0
1649307510000|2022-04-07 04:58:30|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1649307520000|2022-04-07 04:58:40|305.34|302.54|305.21|302.41|305.34|302.54|305.21|302.41|0
1649307540000|2022-04-07 04:59:00|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1649307550000|2022-04-07 04:59:10|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1649307560000|2022-04-07 04:59:20|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1649307580000|2022-04-07 04:59:40|305.4|302.6|305.34|302.54|305.4|302.6|305.34|302.54|0
1649307590000|2022-04-07 04:59:50|305.27|302.47|305.34|302.54|305.34|302.54|305.27|302.47|0
1649307600000|2022-04-07 05:00:00|305.21|302.41|305.34|302.54|305.34|302.54|305.21|302.41|0
1649307610000|2022-04-07 05:00:10|305.21|302.41|305.08|302.28|305.21|302.41|305.08|302.28|0
1649307620000|2022-04-07 05:00:20|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1649307630000|2022-04-07 05:00:30|305.47|302.67|305.6|302.8|305.6|302.8|305.47|302.67|0
1649307640000|2022-04-07 05:00:40|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1649307650000|2022-04-07 05:00:50|305.99|303.19|305.99|303.19|305.99|303.19|305.86|303.06|0
1649307660000|2022-04-07 05:01:00|305.86|303.06|305.92|303.12|305.92|303.12|305.86|303.06|0
1649307670000|2022-04-07 05:01:10|305.99|303.19|306.12|303.32|306.12|303.32|305.99|303.19|0
1649307680000|2022-04-07 05:01:20|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1649307700000|2022-04-07 05:01:40|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1649307710000|2022-04-07 05:01:50|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1649307730000|2022-04-07 05:02:10|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1649307740000|2022-04-07 05:02:20|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1649307750000|2022-04-07 05:02:30|305.73|302.93|305.47|302.67|305.73|302.93|305.47|302.67|0
1649307760000|2022-04-07 05:02:40|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1649307770000|2022-04-07 05:02:50|305.2|302.4|305.14|302.34|305.2|302.4|305.14|302.34|0
1649307780000|2022-04-07 05:03:00|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1649307790000|2022-04-07 05:03:10|305.34|302.54|305.2|302.4|305.34|302.54|305.2|302.4|0
1649307800000|2022-04-07 05:03:20|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1649307810000|2022-04-07 05:03:30|304.68|301.88|304.94|302.14|304.94|302.14|304.68|301.88|0
1649307830000|2022-04-07 05:03:50|305.01|302.21|304.94|302.14|305.01|302.21|304.94|302.14|0
1649307840000|2022-04-07 05:04:00|304.81|302.01|304.94|302.14|304.94|302.14|304.81|302.01|0
1649307850000|2022-04-07 05:04:10|304.81|302.01|304.94|302.14|304.94|302.14|304.81|302.01|0
1649307870000|2022-04-07 05:04:30|304.81|302.01|304.94|302.14|304.94|302.14|304.81|302.01|0
1649307880000|2022-04-07 05:04:40|305.2|302.4|305.07|302.27|305.2|302.4|305.07|302.27|0
1649307890000|2022-04-07 05:04:50|305.01|302.21|305.07|302.27|305.07|302.27|305.01|302.21|0
1649307900000|2022-04-07 05:05:00|304.81|302.01|304.94|302.14|304.94|302.14|304.81|302.01|0
1649307910000|2022-04-07 05:05:10|304.87|302.07|304.81|302.01|304.94|302.14|304.81|302.01|0
1649307920000|2022-04-07 05:05:20|304.87|302.07|304.81|302.01|304.87|302.07|304.81|302.01|0
1649307930000|2022-04-07 05:05:30|304.68|301.88|304.81|302.01|304.81|302.01|304.68|301.88|0
1649307940000|2022-04-07 05:05:40|304.94|302.14|304.94|302.14|304.94|302.14|304.81|302.01|0
1649307950000|2022-04-07 05:05:50|304.87|302.07|304.81|302.01|304.87|302.07|304.81|302.01|0
1649307960000|2022-04-07 05:06:00|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1649307970000|2022-04-07 05:06:10|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1649307990000|2022-04-07 05:06:30|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1649308010000|2022-04-07 05:06:50|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1649308020000|2022-04-07 05:07:00|304.68|301.88|304.68|301.88|304.68|301.88|304.55|301.75|0
1649308030000|2022-04-07 05:07:10|304.55|301.75|304.29|301.49|304.55|301.75|304.29|301.49|0
1649308040000|2022-04-07 05:07:20|304.42|301.62|304.42|301.62|304.42|301.62|304.35|301.55|0
1649308050000|2022-04-07 05:07:30|304.29|301.49|304.29|301.49|304.29|301.49|304.29|301.49|0
1649308060000|2022-04-07 05:07:40|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1649308070000|2022-04-07 05:07:50|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1649308080000|2022-04-07 05:08:00|304.68|301.88|304.55|301.75|304.68|301.88|304.55|301.75|0
1649308090000|2022-04-07 05:08:10|304.68|301.88|304.55|301.75|304.68|301.88|304.55|301.75|0
1649308100000|2022-04-07 05:08:20|304.68|301.88|304.68|301.88|304.74|301.94|304.68|301.88|0
1649308110000|2022-04-07 05:08:30|304.94|302.14|304.94|302.14|304.94|302.14|304.81|302.01|0
1649308120000|2022-04-07 05:08:40|304.81|302.01|304.87|302.07|304.87|302.07|304.81|302.01|0
1649308130000|2022-04-07 05:08:50|304.94|302.14|304.81|302.01|304.94|302.14|304.81|302.01|0
1649308150000|2022-04-07 05:09:10|304.94|302.14|305.2|302.4|305.2|302.4|304.94|302.14|0
1649308160000|2022-04-07 05:09:20|305.07|302.27|305.2|302.4|305.2|302.4|305.07|302.27|0
1649308170000|2022-04-07 05:09:30|305.13|302.33|305.33|302.53|305.33|302.53|305.07|302.27|0
1649308190000|2022-04-07 05:09:50|305.46|302.66|305.59|302.79|305.59|302.79|305.46|302.66|0
1649308200000|2022-04-07 05:10:00|305.72|302.92|305.99|303.19|305.99|303.19|305.72|302.92|0
1649308210000|2022-04-07 05:10:10|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1649308220000|2022-04-07 05:10:20|305.99|303.19|305.85|303.05|305.99|303.19|305.85|303.05|0
1649308230000|2022-04-07 05:10:30|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1649308240000|2022-04-07 05:10:40|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1649308250000|2022-04-07 05:10:50|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1649308260000|2022-04-07 05:11:00|305.2|302.4|304.94|302.14|305.26|302.46|304.94|302.14|0
1649308270000|2022-04-07 05:11:10|304.81|302.01|305.39|302.59|305.39|302.59|304.81|302.01|0
1649308280000|2022-04-07 05:11:20|305.2|302.4|305.2|302.4|305.2|302.4|305.13|302.33|0
1649308290000|2022-04-07 05:11:30|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1649308300000|2022-04-07 05:11:40|305.07|302.27|305.07|302.27|305.2|302.4|305.07|302.27|0
1649308320000|2022-04-07 05:12:00|305.13|302.33|305.13|302.33|305.2|302.4|305.07|302.27|0
1649308330000|2022-04-07 05:12:10|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1649308350000|2022-04-07 05:12:30|305|302.2|305|302.2|305|302.2|304.94|302.14|0
1649308360000|2022-04-07 05:12:40|305.13|302.33|305.2|302.4|305.26|302.46|305.07|302.27|0
1649308370000|2022-04-07 05:12:50|305.33|302.53|305.33|302.53|305.33|302.53|305.26|302.46|0
1649308380000|2022-04-07 05:13:00|305.26|302.46|305.33|302.53|305.33|302.53|305.26|302.46|0
1649308390000|2022-04-07 05:13:10|305.46|302.66|305.59|302.79|305.59|302.79|305.46|302.66|0
1649308410000|2022-04-07 05:13:30|305.72|302.92|305.85|303.05|305.85|303.05|305.72|302.92|0
1649308420000|2022-04-07 05:13:40|305.72|302.92|305.72|302.92|305.72|302.92|305.65|302.85|0
1649308430000|2022-04-07 05:13:50|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1649308440000|2022-04-07 05:14:00|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1649308450000|2022-04-07 05:14:10|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1649308460000|2022-04-07 05:14:20|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1649308470000|2022-04-07 05:14:30|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1649308480000|2022-04-07 05:14:40|305.72|302.92|305.72|302.92|305.72|302.92|305.59|302.79|0
1649308490000|2022-04-07 05:14:50|305.85|303.05|305.72|302.92|305.85|303.05|305.72|302.92|0
1649308510000|2022-04-07 05:15:10|305.78|302.98|305.72|302.92|305.85|303.05|305.72|302.92|0
1649308530000|2022-04-07 05:15:30|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1649308540000|2022-04-07 05:15:40|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1649308550000|2022-04-07 05:15:50|305.92|303.12|305.85|303.05|305.92|303.12|305.85|303.05|0
1649308560000|2022-04-07 05:16:00|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1649308570000|2022-04-07 05:16:10|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1649308580000|2022-04-07 05:16:20|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1649308610000|2022-04-07 05:16:50|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1649308620000|2022-04-07 05:17:00|305.07|302.27|305.33|302.53|305.33|302.53|305.07|302.27|0
1649308630000|2022-04-07 05:17:10|305.46|302.66|305.33|302.53|305.46|302.66|305.33|302.53|0
1649308640000|2022-04-07 05:17:20|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1649308650000|2022-04-07 05:17:30|305.33|302.53|305.2|302.4|305.46|302.66|305.2|302.4|0
1649308660000|2022-04-07 05:17:40|305.33|302.53|305.2|302.4|305.33|302.53|305.2|302.4|0
1649308670000|2022-04-07 05:17:50|305.26|302.46|305.2|302.4|305.26|302.46|305.2|302.4|0
1649308680000|2022-04-07 05:18:00|304.94|302.14|305.07|302.27|305.07|302.27|304.94|302.14|0
1649308690000|2022-04-07 05:18:10|304.94|302.14|305.07|302.27|305.07|302.27|304.94|302.14|0
1649308720000|2022-04-07 05:18:40|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1649308730000|2022-04-07 05:18:50|304.81|302.01|304.68|301.88|304.81|302.01|304.68|301.88|0
1649308740000|2022-04-07 05:19:00|305.07|302.27|304.94|302.14|305.07|302.27|304.94|302.14|0
1649308770000|2022-04-07 05:19:30|305|302.2|304.94|302.14|305|302.2|304.94|302.14|0
1649308800000|2022-04-07 05:20:00|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1649308810000|2022-04-07 05:20:10|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1649308820000|2022-04-07 05:20:20|305.13|302.33|305.07|302.27|305.13|302.33|305.07|302.27|0
1649308830000|2022-04-07 05:20:30|305|302.2|305.07|302.27|305.07|302.27|305|302.2|0
1649308840000|2022-04-07 05:20:40|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1649308880000|2022-04-07 05:21:20|304.81|302.01|304.67|301.87|304.81|302.01|304.67|301.87|0
1649308910000|2022-04-07 05:21:50|304.94|302.14|304.87|302.07|304.94|302.14|304.8|302|0
1649308920000|2022-04-07 05:22:00|304.94|302.14|304.67|301.87|304.94|302.14|304.67|301.87|0
1649308930000|2022-04-07 05:22:10|304.61|301.81|304.54|301.74|304.61|301.81|304.54|301.74|0
1649308950000|2022-04-07 05:22:30|304.61|301.81|304.67|301.87|304.67|301.87|304.54|301.74|0
1649308980000|2022-04-07 05:23:00|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1649308990000|2022-04-07 05:23:10|304.48|301.68|304.54|301.74|304.54|301.74|304.28|301.48|0
1649309000000|2022-04-07 05:23:20|304.48|301.68|304.41|301.61|304.48|301.68|304.41|301.61|0
1649309020000|2022-04-07 05:23:40|304.54|301.74|304.41|301.61|304.54|301.74|304.41|301.61|0
1649309030000|2022-04-07 05:23:50|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1649309070000|2022-04-07 05:24:30|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1649309080000|2022-04-07 05:24:40|304.28|301.48|304.41|301.61|304.41|301.61|304.28|301.48|0
1649309090000|2022-04-07 05:24:50|304.54|301.74|304.41|301.61|304.54|301.74|304.41|301.61|0
1649309100000|2022-04-07 05:25:00|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1649309110000|2022-04-07 05:25:10|304.15|301.35|304.15|301.35|304.15|301.35|304.02|301.22|0
1649309120000|2022-04-07 05:25:20|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1649309130000|2022-04-07 05:25:30|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1649309140000|2022-04-07 05:25:40|304.41|301.61|304.28|301.48|304.41|301.61|304.28|301.48|0
1649309150000|2022-04-07 05:25:50|304.34|301.54|304.41|301.61|304.41|301.61|304.34|301.54|0
1649309160000|2022-04-07 05:26:00|304.15|301.35|304.15|301.35|304.15|301.35|304.02|301.22|0
1649309170000|2022-04-07 05:26:10|304.02|301.22|303.89|301.09|304.02|301.22|303.89|301.09|0
1649309190000|2022-04-07 05:26:30|303.76|300.96|303.89|301.09|303.89|301.09|303.76|300.96|0
1649309200000|2022-04-07 05:26:40|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1649309230000|2022-04-07 05:27:10|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1649309240000|2022-04-07 05:27:20|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1649309250000|2022-04-07 05:27:30|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1649309260000|2022-04-07 05:27:40|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1649309280000|2022-04-07 05:28:00|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1649309300000|2022-04-07 05:28:20|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1649309310000|2022-04-07 05:28:30|304.02|301.22|304.15|301.35|304.15|301.35|304.02|301.22|0
1649309320000|2022-04-07 05:28:40|304.02|301.22|304.02|301.22|304.15|301.35|304.02|301.22|0
1649309330000|2022-04-07 05:28:50|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1649309340000|2022-04-07 05:29:00|303.89|301.09|304.02|301.22|304.02|301.22|303.89|301.09|0
1649309350000|2022-04-07 05:29:10|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1649309360000|2022-04-07 05:29:20|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1649309380000|2022-04-07 05:29:40|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1649309390000|2022-04-07 05:29:50|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1649309400000|2022-04-07 05:30:00|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1649309410000|2022-04-07 05:30:10|304.02|301.22|304.54|301.74|304.67|301.87|304.02|301.22|0
1649309420000|2022-04-07 05:30:20|304.41|301.61|304.28|301.48|304.41|301.61|304.28|301.48|0
1649309430000|2022-04-07 05:30:30|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1649309440000|2022-04-07 05:30:40|304.28|301.48|304.41|301.61|304.41|301.61|304.28|301.48|0
1649309450000|2022-04-07 05:30:50|304.54|301.74|304.8|302|304.8|302|304.54|301.74|0
1649309460000|2022-04-07 05:31:00|304.67|301.87|304.67|301.87|304.8|302|304.67|301.87|0
1649309470000|2022-04-07 05:31:10|304.73|301.93|304.8|302|304.8|302|304.67|301.87|0
1649309490000|2022-04-07 05:31:30|304.67|301.87|304.67|301.87|304.8|302|304.67|301.87|0
1649309520000|2022-04-07 05:32:00|304.8|302|304.8|302|304.8|302|304.8|302|0
1649309530000|2022-04-07 05:32:10|305.19|302.39|305.19|302.39|305.32|302.52|305.19|302.39|0
1649309550000|2022-04-07 05:32:30|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1649309560000|2022-04-07 05:32:40|305.25|302.45|305.32|302.52|305.32|302.52|305.25|302.45|0
1649309570000|2022-04-07 05:32:50|305.25|302.45|305.32|302.52|305.32|302.52|305.19|302.39|0
1649309580000|2022-04-07 05:33:00|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1649309590000|2022-04-07 05:33:10|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1649309600000|2022-04-07 05:33:20|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1649309640000|2022-04-07 05:34:00|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1649309660000|2022-04-07 05:34:20|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1649309670000|2022-04-07 05:34:30|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1649309680000|2022-04-07 05:34:40|304.8|302|304.8|302|304.8|302|304.8|302|0
1649309700000|2022-04-07 05:35:00|304.93|302.13|304.8|302|304.93|302.13|304.8|302|0
1649309710000|2022-04-07 05:35:10|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1649309720000|2022-04-07 05:35:20|304.73|301.93|304.67|301.87|304.73|301.93|304.67|301.87|0
1649309730000|2022-04-07 05:35:30|304.8|302|304.8|302|304.8|302|304.8|302|0
1649309770000|2022-04-07 05:36:10|304.67|301.87|304.8|302|304.8|302|304.67|301.87|0
1649309780000|2022-04-07 05:36:20|304.93|302.13|305.06|302.26|305.06|302.26|304.93|302.13|0
1649309790000|2022-04-07 05:36:30|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1649309800000|2022-04-07 05:36:40|305.32|302.52|305.45|302.65|305.45|302.65|305.32|302.52|0
1649309820000|2022-04-07 05:37:00|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1649309830000|2022-04-07 05:37:10|305.45|302.65|305.32|302.52|305.45|302.65|305.32|302.52|0
1649309840000|2022-04-07 05:37:20|305.38|302.58|305.45|302.65|305.45|302.65|305.32|302.52|0
1649309870000|2022-04-07 05:37:50|305.58|302.78|305.71|302.91|305.71|302.91|305.58|302.78|0
1649309880000|2022-04-07 05:38:00|305.58|302.78|305.58|302.78|305.71|302.91|305.58|302.78|0
1649309900000|2022-04-07 05:38:20|305.71|302.91|305.84|303.04|305.84|303.04|305.71|302.91|0
1649309910000|2022-04-07 05:38:30|305.97|303.17|305.97|303.17|305.97|303.17|305.84|303.04|0
1649309920000|2022-04-07 05:38:40|306.1|303.3|306.23|303.43|306.24|303.44|306.1|303.3|0
1649309940000|2022-04-07 05:39:00|306.37|303.57|306.5|303.7|306.5|303.7|306.37|303.57|0
1649309960000|2022-04-07 05:39:20|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1649309990000|2022-04-07 05:39:50|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1649310000000|2022-04-07 05:40:00|306.5|303.7|306.37|303.57|306.5|303.7|306.37|303.57|0
1649310010000|2022-04-07 05:40:10|306.5|303.7|306.63|303.83|306.63|303.83|306.5|303.7|0
1649310020000|2022-04-07 05:40:20|306.76|303.96|306.63|303.83|306.76|303.96|306.63|303.83|0
1649310030000|2022-04-07 05:40:30|306.5|303.7|306.63|303.83|306.63|303.83|306.5|303.7|0
1649310040000|2022-04-07 05:40:40|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1649310050000|2022-04-07 05:40:50|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1649310060000|2022-04-07 05:41:00|306.76|303.96|306.76|303.96|306.89|304.09|306.76|303.96|0
1649310070000|2022-04-07 05:41:10|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1649310110000|2022-04-07 05:41:50|306.76|303.96|306.76|303.96|306.76|303.96|306.63|303.83|0
1649310120000|2022-04-07 05:42:00|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1649310130000|2022-04-07 05:42:10|306.76|303.96|306.63|303.83|306.76|303.96|306.63|303.83|0
1649310150000|2022-04-07 05:42:30|306.76|303.96|306.63|303.83|306.76|303.96|306.63|303.83|0
1649310190000|2022-04-07 05:43:10|306.49|303.69|306.36|303.56|306.49|303.69|306.36|303.56|0
1649310220000|2022-04-07 05:43:40|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1649310230000|2022-04-07 05:43:50|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1649310240000|2022-04-07 05:44:00|306.1|303.3|306.23|303.43|306.23|303.43|306.1|303.3|0
1649310260000|2022-04-07 05:44:20|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1649310270000|2022-04-07 05:44:30|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1649310280000|2022-04-07 05:44:40|306.1|303.3|306.16|303.36|306.16|303.36|306.1|303.3|0
1649310290000|2022-04-07 05:44:50|306.1|303.3|305.97|303.17|306.1|303.3|305.97|303.17|0
1649310300000|2022-04-07 05:45:00|305.9|303.1|305.84|303.04|305.9|303.1|305.84|303.04|0
1649310310000|2022-04-07 05:45:10|305.97|303.17|306.1|303.3|306.1|303.3|305.97|303.17|0
1649310320000|2022-04-07 05:45:20|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1649310330000|2022-04-07 05:45:30|306.16|303.36|306.23|303.43|306.23|303.43|306.16|303.36|0
1649310340000|2022-04-07 05:45:40|306.36|303.56|306.49|303.69|306.49|303.69|306.36|303.56|0
1649310360000|2022-04-07 05:46:00|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1649310370000|2022-04-07 05:46:10|306.69|303.89|306.76|303.96|306.76|303.96|306.69|303.89|0
1649310380000|2022-04-07 05:46:20|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1649310390000|2022-04-07 05:46:30|306.76|303.96|306.89|304.09|306.89|304.09|306.76|303.96|0
1649310420000|2022-04-07 05:47:00|307.15|304.35|307.02|304.22|307.15|304.35|307.02|304.22|0
1649310440000|2022-04-07 05:47:20|307.15|304.35|307.28|304.48|307.28|304.48|307.15|304.35|0
1649310450000|2022-04-07 05:47:30|307.41|304.61|307.41|304.61|307.41|304.61|307.41|304.61|0
1649310460000|2022-04-07 05:47:40|307.28|304.48|307.28|304.48|307.28|304.48|307.28|304.48|0
1649310480000|2022-04-07 05:48:00|307.41|304.61|307.41|304.61|307.41|304.61|307.28|304.48|0
1649310490000|2022-04-07 05:48:10|307.54|304.74|307.54|304.74|307.54|304.74|307.54|304.74|0
1649310500000|2022-04-07 05:48:20|307.67|304.87|307.67|304.87|307.67|304.87|307.67|304.87|0
1649310520000|2022-04-07 05:48:40|307.54|304.74|307.8|305|307.8|305|307.54|304.74|0
1649310540000|2022-04-07 05:49:00|307.67|304.87|307.93|305.13|307.93|305.13|307.67|304.87|0
1649310550000|2022-04-07 05:49:10|308.07|305.27|308.13|305.33|308.13|305.33|308.07|305.27|0
1649310560000|2022-04-07 05:49:20|308.2|305.4|308.46|305.66|308.46|305.66|308.2|305.4|0
1649310570000|2022-04-07 05:49:30|308.39|305.59|308.33|305.53|308.46|305.66|308.33|305.53|0
1649310580000|2022-04-07 05:49:40|308.2|305.4|308.07|305.27|308.2|305.4|308.07|305.27|0
1649310600000|2022-04-07 05:50:00|307.93|305.13|308.2|305.4|308.2|305.4|307.93|305.13|0
1649310610000|2022-04-07 05:50:10|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1649310620000|2022-04-07 05:50:20|308.07|305.27|308.07|305.27|308.07|305.27|307.93|305.13|0
1649310630000|2022-04-07 05:50:30|307.93|305.13|307.8|305|307.93|305.13|307.8|305|0
1649310640000|2022-04-07 05:50:40|307.67|304.87|307.73|304.93|307.73|304.93|307.67|304.87|0
1649310650000|2022-04-07 05:50:50|307.8|305|307.8|305|307.8|305|307.67|304.87|0
1649310660000|2022-04-07 05:51:00|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1649310670000|2022-04-07 05:51:10|307.8|305|307.8|305|307.8|305|307.8|305|0
1649310710000|2022-04-07 05:51:50|307.67|304.87|307.54|304.74|307.67|304.87|307.54|304.74|0
1649310720000|2022-04-07 05:52:00|307.67|304.87|307.73|304.93|307.8|305|307.67|304.87|0
1649310730000|2022-04-07 05:52:10|307.8|305|307.8|305|307.8|305|307.73|304.93|0
1649310740000|2022-04-07 05:52:20|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1649310750000|2022-04-07 05:52:30|307.86|305.06|307.93|305.13|307.93|305.13|307.86|305.06|0
1649310770000|2022-04-07 05:52:50|307.8|305|308.06|305.26|308.06|305.26|307.8|305|0
1649310780000|2022-04-07 05:53:00|307.93|305.13|307.8|305|307.93|305.13|307.8|305|0
1649310790000|2022-04-07 05:53:10|307.93|305.13|308.06|305.26|308.06|305.26|307.93|305.13|0
1649310800000|2022-04-07 05:53:20|308.2|305.4|308.06|305.26|308.2|305.4|308.06|305.26|0
1649310810000|2022-04-07 05:53:30|308.2|305.4|308.46|305.66|308.46|305.66|308.2|305.4|0
1649310840000|2022-04-07 05:54:00|308.59|305.79|308.85|306.05|308.85|306.05|308.59|305.79|0
1649310850000|2022-04-07 05:54:10|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1649310860000|2022-04-07 05:54:20|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1649310870000|2022-04-07 05:54:30|308.78|305.98|308.85|306.05|308.85|306.05|308.72|305.92|0
1649310880000|2022-04-07 05:54:40|308.98|306.18|308.98|306.18|308.98|306.18|308.98|306.18|0
1649310890000|2022-04-07 05:54:50|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1649310910000|2022-04-07 05:55:10|308.72|305.92|308.72|305.92|308.85|306.05|308.72|305.92|0
1649310920000|2022-04-07 05:55:20|308.98|306.18|308.85|306.05|308.98|306.18|308.85|306.05|0
1649310930000|2022-04-07 05:55:30|308.98|306.18|309.11|306.31|309.25|306.45|308.98|306.18|0
1649310940000|2022-04-07 05:55:40|308.98|306.18|309.11|306.31|309.11|306.31|308.98|306.18|0
1649310950000|2022-04-07 05:55:50|308.98|306.18|308.85|306.05|308.98|306.18|308.85|306.05|0
1649310960000|2022-04-07 05:56:00|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1649310970000|2022-04-07 05:56:10|308.65|305.85|308.46|305.66|308.65|305.85|308.46|305.66|0
1649310980000|2022-04-07 05:56:20|308.39|305.59|308.46|305.66|308.46|305.66|308.39|305.59|0
1649310990000|2022-04-07 05:56:30|308.33|305.53|308.33|305.53|308.33|305.53|308.33|305.53|0
1649311000000|2022-04-07 05:56:40|308.32|305.52|308.32|305.52|308.39|305.59|308.32|305.52|0
1649311010000|2022-04-07 05:56:50|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1649311020000|2022-04-07 05:57:00|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1649311040000|2022-04-07 05:57:20|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1649311050000|2022-04-07 05:57:30|308.46|305.66|308.46|305.66|308.59|305.79|308.46|305.66|0
1649311070000|2022-04-07 05:57:50|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1649311080000|2022-04-07 05:58:00|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1649311090000|2022-04-07 05:58:10|308.12|305.32|307.93|305.13|308.12|305.32|307.93|305.13|0
1649311100000|2022-04-07 05:58:20|308.06|305.26|308.06|305.26|308.19|305.39|308.06|305.26|0
1649311120000|2022-04-07 05:58:40|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1649311130000|2022-04-07 05:58:50|307.8|305|307.8|305|307.8|305|307.8|305|0
1649311150000|2022-04-07 05:59:10|307.93|305.13|307.93|305.13|307.93|305.13|307.86|305.06|0
1649311160000|2022-04-07 05:59:20|307.8|305|307.8|305|307.8|305|307.8|305|0
1649311180000|2022-04-07 05:59:40|307.67|304.87|307.8|305|307.8|305|307.67|304.87|0
1649311190000|2022-04-07 05:59:50|307.93|305.13|307.6|304.8|307.93|305.13|307.6|304.8|0
1649311200000|2022-04-07 06:00:00|307.54|304.74|308.06|305.26|308.06|305.26|307.54|304.74|0
1649311210000|2022-04-07 06:00:10|307.93|305.13|307.8|305|307.93|305.13|307.8|305|0
1649311220000|2022-04-07 06:00:20|307.54|304.74|307.67|304.87|307.67|304.87|307.54|304.74|0
1649311230000|2022-04-07 06:00:30|307.54|304.74|307.4|304.6|307.54|304.74|307.4|304.6|0
1649311240000|2022-04-07 06:00:40|307.27|304.47|307.01|304.21|307.27|304.47|307.01|304.21|0
1649311250000|2022-04-07 06:00:50|306.94|304.14|307.01|304.21|307.01|304.21|306.94|304.14|0
1649311260000|2022-04-07 06:01:00|307.27|304.47|307.14|304.34|307.27|304.47|307.14|304.34|0
1649311270000|2022-04-07 06:01:10|307.01|304.21|306.88|304.08|307.01|304.21|306.88|304.08|0
1649311280000|2022-04-07 06:01:20|306.81|304.01|306.62|303.82|306.81|304.01|306.62|303.82|0
1649311290000|2022-04-07 06:01:30|306.68|303.88|306.75|303.95|306.75|303.95|306.68|303.88|0
1649311300000|2022-04-07 06:01:40|306.68|303.88|306.75|303.95|306.75|303.95|306.62|303.82|0
1649311310000|2022-04-07 06:01:50|306.62|303.82|306.75|303.95|306.75|303.95|306.62|303.82|0
1649311320000|2022-04-07 06:02:00|306.88|304.08|307.14|304.34|307.14|304.34|306.88|304.08|0
1649311330000|2022-04-07 06:02:10|307.27|304.47|307.01|304.21|307.27|304.47|307.01|304.21|0
1649311340000|2022-04-07 06:02:20|306.88|304.08|307.14|304.34|307.14|304.34|306.88|304.08|0
1649311350000|2022-04-07 06:02:30|307.27|304.47|307.27|304.47|307.27|304.47|307.27|304.47|0
1649311360000|2022-04-07 06:02:40|307.01|304.21|307.01|304.21|307.01|304.21|307.01|304.21|0
1649311380000|2022-04-07 06:03:00|306.88|304.08|307.53|304.73|307.53|304.73|306.88|304.08|0
1649311390000|2022-04-07 06:03:10|307.4|304.6|307.8|305|307.8|305|307.4|304.6|0
1649311400000|2022-04-07 06:03:20|307.67|304.87|307.53|304.73|307.67|304.87|307.53|304.73|0
1649311410000|2022-04-07 06:03:30|307.67|304.87|307.47|304.67|307.67|304.87|307.4|304.6|0
1649311420000|2022-04-07 06:03:40|307.53|304.73|307.53|304.73|307.53|304.73|307.4|304.6|0
1649311430000|2022-04-07 06:03:50|307.67|304.87|308.19|305.39|308.19|305.39|307.67|304.87|0
1649311440000|2022-04-07 06:04:00|308.06|305.26|308.19|305.39|308.19|305.39|308.06|305.26|0
1649311450000|2022-04-07 06:04:10|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1649311460000|2022-04-07 06:04:20|308.45|305.65|308.58|305.78|308.72|305.92|308.45|305.65|0
1649311470000|2022-04-07 06:04:30|308.72|305.92|308.19|305.39|308.72|305.92|308.19|305.39|0
1649311480000|2022-04-07 06:04:40|308.25|305.45|308.12|305.32|308.25|305.45|308.12|305.32|0
1649311490000|2022-04-07 06:04:50|308.19|305.39|307.8|305|308.19|305.39|307.8|305|0
1649311510000|2022-04-07 06:05:10|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1649311520000|2022-04-07 06:05:20|307.73|304.93|307.86|305.06|307.86|305.06|307.73|304.93|0
1649311530000|2022-04-07 06:05:30|307.93|305.13|307.99|305.19|308.06|305.26|307.93|305.13|0
1649311540000|2022-04-07 06:05:40|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1649311550000|2022-04-07 06:05:50|308.19|305.39|308.32|305.52|308.32|305.52|308.19|305.39|0
1649311560000|2022-04-07 06:06:00|308.38|305.58|308.58|305.78|308.58|305.78|308.38|305.58|0
1649311570000|2022-04-07 06:06:10|308.72|305.92|308.85|306.05|308.85|306.05|308.72|305.92|0
1649311580000|2022-04-07 06:06:20|308.72|305.92|308.71|305.91|308.72|305.92|308.71|305.91|0
1649311590000|2022-04-07 06:06:30|308.65|305.85|308.58|305.78|308.71|305.91|308.58|305.78|0
1649311600000|2022-04-07 06:06:40|308.32|305.52|308.32|305.52|308.38|305.58|308.32|305.52|0
1649311610000|2022-04-07 06:06:50|308.38|305.58|308.32|305.52|308.45|305.65|308.32|305.52|0
1649311620000|2022-04-07 06:07:00|308.45|305.65|308.25|305.45|308.45|305.65|308.25|305.45|0
1649311630000|2022-04-07 06:07:10|308.32|305.52|308.19|305.39|308.32|305.52|308.19|305.39|0
1649311640000|2022-04-07 06:07:20|308.32|305.52|308.19|305.39|308.32|305.52|308.19|305.39|0
1649311650000|2022-04-07 06:07:30|308.25|305.45|308.32|305.52|308.45|305.65|308.25|305.45|0
1649311660000|2022-04-07 06:07:40|308.58|305.78|308.32|305.52|308.58|305.78|308.32|305.52|0
1649311670000|2022-04-07 06:07:50|308.45|305.65|309.11|306.31|309.11|306.31|308.45|305.65|0
1649311680000|2022-04-07 06:08:00|309.04|306.24|309.11|306.31|309.17|306.37|309.04|306.24|0
1649311690000|2022-04-07 06:08:10|309.17|306.37|309.24|306.44|309.24|306.44|309.17|306.37|0
1649311700000|2022-04-07 06:08:20|309.5|306.7|309.3|306.5|309.5|306.7|309.24|306.44|0
1649311710000|2022-04-07 06:08:30|309.37|306.57|309.77|306.97|309.77|306.97|309.37|306.57|0
1649311720000|2022-04-07 06:08:40|309.9|307.1|309.9|307.1|309.9|307.1|309.9|307.1|0
1649311730000|2022-04-07 06:08:50|310.03|307.23|309.9|307.1|310.03|307.23|309.9|307.1|0
1649311740000|2022-04-07 06:09:00|309.96|307.16|309.9|307.1|310.03|307.23|309.9|307.1|0
1649311750000|2022-04-07 06:09:10|309.77|306.97|310.03|307.23|310.03|307.23|309.77|306.97|0
1649311760000|2022-04-07 06:09:20|309.9|307.1|309.9|307.1|309.96|307.16|309.9|307.1|0
1649311770000|2022-04-07 06:09:30|309.77|306.97|309.5|306.7|309.77|306.97|309.5|306.7|0
1649311780000|2022-04-07 06:09:40|309.63|306.83|309.63|306.83|309.77|306.97|309.63|306.83|0
1649311790000|2022-04-07 06:09:50|309.5|306.7|309.5|306.7|309.77|306.97|309.5|306.7|0
1649311800000|2022-04-07 06:10:00|309.24|306.44|309.7|306.9|309.7|306.9|309.24|306.44|0
1649311810000|2022-04-07 06:10:10|309.77|306.97|310.03|307.23|310.03|307.23|309.77|306.97|0
1649311830000|2022-04-07 06:10:30|310.29|307.49|310.42|307.62|310.42|307.62|310.29|307.49|0
1649311850000|2022-04-07 06:10:50|310.56|307.76|310.42|307.62|310.56|307.76|310.29|307.49|0
1649311860000|2022-04-07 06:11:00|310.29|307.49|310.36|307.56|310.36|307.56|310.29|307.49|0
1649311870000|2022-04-07 06:11:10|310.42|307.62|310.49|307.69|310.49|307.69|310.42|307.62|0
1649311880000|2022-04-07 06:11:20|310.42|307.62|310.49|307.69|310.56|307.76|310.42|307.62|0
1649311890000|2022-04-07 06:11:30|310.42|307.62|310.49|307.69|310.56|307.76|310.42|307.62|0
1649311900000|2022-04-07 06:11:40|310.56|307.76|310.82|308.02|310.82|308.02|310.56|307.76|0
1649311910000|2022-04-07 06:11:50|310.95|308.15|310.95|308.15|310.95|308.15|310.95|308.15|0
1649311920000|2022-04-07 06:12:00|310.88|308.08|310.69|307.89|310.95|308.15|310.69|307.89|0
1649311930000|2022-04-07 06:12:10|310.75|307.95|310.42|307.62|310.75|307.95|310.42|307.62|0
1649311940000|2022-04-07 06:12:20|310.56|307.76|310.56|307.76|310.56|307.76|310.49|307.69|0
1649311960000|2022-04-07 06:12:40|310.42|307.62|310.42|307.62|310.42|307.62|310.42|307.62|0
1649311970000|2022-04-07 06:12:50|310.56|307.76|310.29|307.49|310.56|307.76|310.29|307.49|0
1649311980000|2022-04-07 06:13:00|310.03|307.23|309.83|307.03|310.03|307.23|309.76|306.96|0
1649311990000|2022-04-07 06:13:10|309.96|307.16|309.9|307.1|309.96|307.16|309.76|306.96|0
1649312000000|2022-04-07 06:13:20|310.03|307.23|310.03|307.23|310.03|307.23|310.03|307.23|0
1649312020000|2022-04-07 06:13:40|309.9|307.1|309.9|307.1|309.9|307.1|309.9|307.1|0
1649312030000|2022-04-07 06:13:50|309.76|306.96|309.76|306.96|309.9|307.1|309.76|306.96|0
1649312040000|2022-04-07 06:14:00|308.98|306.18|308.58|305.78|308.98|306.18|308.58|305.78|0
1649312050000|2022-04-07 06:14:10|308.71|305.91|308.64|305.84|308.71|305.91|308.58|305.78|0
1649312060000|2022-04-07 06:14:20|308.58|305.78|308.84|306.04|308.84|306.04|308.45|305.65|0
1649312070000|2022-04-07 06:14:30|308.98|306.18|309.11|306.31|309.11|306.31|308.98|306.18|0
1649312080000|2022-04-07 06:14:40|308.98|306.18|309.11|306.31|309.11|306.31|308.98|306.18|0
1649312100000|2022-04-07 06:15:00|309.24|306.44|309.37|306.57|309.37|306.57|309.24|306.44|0
1649312110000|2022-04-07 06:15:10|309.24|306.44|309.11|306.31|309.24|306.44|309.11|306.31|0
1649312130000|2022-04-07 06:15:30|309.24|306.44|309.24|306.44|309.24|306.44|309.17|306.37|0
1649312140000|2022-04-07 06:15:40|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1649312160000|2022-04-07 06:16:00|309.5|306.7|309.5|306.7|309.5|306.7|309.5|306.7|0
1649312170000|2022-04-07 06:16:10|309.63|306.83|309.77|306.97|309.77|306.97|309.63|306.83|0
1649312180000|2022-04-07 06:16:20|309.5|306.7|309.77|306.97|309.9|307.1|309.5|306.7|0
1649312190000|2022-04-07 06:16:30|309.9|307.1|310.03|307.23|310.03|307.23|309.9|307.1|0
1649312200000|2022-04-07 06:16:40|310.09|307.29|310.16|307.36|310.16|307.36|310.03|307.23|0
1649312210000|2022-04-07 06:16:50|310.29|307.49|310.16|307.36|310.29|307.49|310.16|307.36|0
1649312220000|2022-04-07 06:17:00|309.9|307.1|310.16|307.36|310.16|307.36|309.9|307.1|0
1649312230000|2022-04-07 06:17:10|310.03|307.23|310.03|307.23|310.03|307.23|310.03|307.23|0
1649312240000|2022-04-07 06:17:20|309.9|307.1|309.9|307.1|309.9|307.1|309.9|307.1|0
1649312250000|2022-04-07 06:17:30|309.77|306.97|309.77|306.97|309.77|306.97|309.63|306.83|0
1649312260000|2022-04-07 06:17:40|309.7|306.9|309.5|306.7|309.7|306.9|309.5|306.7|0
1649312270000|2022-04-07 06:17:50|309.37|306.57|309.37|306.57|309.5|306.7|309.37|306.57|0
1649312280000|2022-04-07 06:18:00|309.24|306.44|309.5|306.7|309.5|306.7|309.24|306.44|0
1649312290000|2022-04-07 06:18:10|309.37|306.57|309.5|306.7|309.5|306.7|309.37|306.57|0
1649312300000|2022-04-07 06:18:20|309.63|306.83|309.77|306.97|309.77|306.97|309.63|306.83|0
1649312310000|2022-04-07 06:18:30|309.7|306.9|309.77|306.97|309.77|306.97|309.7|306.9|0
1649312320000|2022-04-07 06:18:40|309.76|306.96|309.9|307.1|309.9|307.1|309.76|306.96|0
1649312330000|2022-04-07 06:18:50|309.63|306.83|309.9|307.1|309.9|307.1|309.63|306.83|0
1649312340000|2022-04-07 06:19:00|309.96|307.16|310.16|307.36|310.22|307.42|309.96|307.16|0
1649312350000|2022-04-07 06:19:10|310.03|307.23|309.96|307.16|310.03|307.23|309.96|307.16|0
1649312360000|2022-04-07 06:19:20|309.9|307.1|309.96|307.16|310.03|307.23|309.9|307.1|0
1649312370000|2022-04-07 06:19:30|309.9|307.1|309.9|307.1|309.9|307.1|309.76|306.96|0
1649312380000|2022-04-07 06:19:40|310.16|307.36|310.16|307.36|310.16|307.36|310.16|307.36|0
1649312390000|2022-04-07 06:19:50|309.9|307.1|309.9|307.1|309.96|307.16|309.9|307.1|0
1649312400000|2022-04-07 06:20:00|309.96|307.16|310.03|307.23|310.09|307.29|309.9|307.1|0
1649312410000|2022-04-07 06:20:10|309.9|307.1|309.76|306.96|309.9|307.1|309.76|306.96|0
1649312420000|2022-04-07 06:20:20|309.83|307.03|309.5|306.7|309.83|307.03|309.5|306.7|0
1649312430000|2022-04-07 06:20:30|309.43|306.63|309.9|307.1|309.9|307.1|309.43|306.63|0
1649312440000|2022-04-07 06:20:40|310.03|307.23|309.9|307.1|310.03|307.23|309.9|307.1|0
1649312450000|2022-04-07 06:20:50|310.03|307.23|309.76|306.96|310.03|307.23|309.63|306.83|0
1649312460000|2022-04-07 06:21:00|309.9|307.1|310.16|307.36|310.16|307.36|309.9|307.1|0
1649312470000|2022-04-07 06:21:10|310.29|307.49|310.03|307.23|310.29|307.49|310.03|307.23|0
1649312480000|2022-04-07 06:21:20|309.9|307.1|310.03|307.23|310.03|307.23|309.9|307.1|0
1649312490000|2022-04-07 06:21:30|310.16|307.36|310.09|307.29|310.16|307.36|310.09|307.29|0
1649312500000|2022-04-07 06:21:40|310.03|307.23|309.9|307.1|310.09|307.29|309.9|307.1|0
1649312510000|2022-04-07 06:21:50|310.03|307.23|310.03|307.23|310.16|307.36|310.03|307.23|0
1649312520000|2022-04-07 06:22:00|310.16|307.36|310.03|307.23|310.16|307.36|310.03|307.23|0
1649312530000|2022-04-07 06:22:10|309.9|307.1|309.9|307.1|309.9|307.1|309.76|306.96|0
1649312540000|2022-04-07 06:22:20|309.76|306.96|309.9|307.1|309.9|307.1|309.76|306.96|0
1649312560000|2022-04-07 06:22:40|309.83|307.03|309.83|307.03|309.83|307.03|309.76|306.96|0
1649312570000|2022-04-07 06:22:50|309.76|306.96|309.9|307.1|309.9|307.1|309.76|306.96|0
1649312580000|2022-04-07 06:23:00|309.89|307.09|310.03|307.23|310.03|307.23|309.89|307.09|0
1649312590000|2022-04-07 06:23:10|309.89|307.09|309.89|307.09|309.89|307.09|309.89|307.09|0
1649312600000|2022-04-07 06:23:20|310.03|307.23|309.89|307.09|310.03|307.23|309.89|307.09|0
1649312610000|2022-04-07 06:23:30|310.03|307.23|310.03|307.23|310.03|307.23|309.89|307.09|0
1649312620000|2022-04-07 06:23:40|310.16|307.36|310.16|307.36|310.29|307.49|310.16|307.36|0
1649312640000|2022-04-07 06:24:00|310.03|307.23|310.16|307.36|310.16|307.36|310.03|307.23|0
1649312650000|2022-04-07 06:24:10|310.09|307.29|310.29|307.49|310.29|307.49|310.09|307.29|0
1649312660000|2022-04-07 06:24:20|310.42|307.62|310.42|307.62|310.42|307.62|310.42|307.62|0
1649312670000|2022-04-07 06:24:30|310.55|307.75|310.69|307.89|310.82|308.02|310.55|307.75|0
1649312680000|2022-04-07 06:24:40|310.82|308.02|310.82|308.02|310.82|308.02|310.69|307.89|0
1649312690000|2022-04-07 06:24:50|310.69|307.89|310.95|308.15|311.21|308.41|310.69|307.89|0
1649312700000|2022-04-07 06:25:00|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649312710000|2022-04-07 06:25:10|311.21|308.41|311.08|308.28|311.21|308.41|311.08|308.28|0
1649312720000|2022-04-07 06:25:20|310.82|308.02|310.95|308.15|310.95|308.15|310.69|307.89|0
1649312730000|2022-04-07 06:25:30|311.08|308.28|311.08|308.28|311.15|308.35|311.08|308.28|0
1649312740000|2022-04-07 06:25:40|310.95|308.15|311.35|308.55|311.35|308.55|310.95|308.15|0
1649312750000|2022-04-07 06:25:50|311.21|308.41|311.35|308.55|311.35|308.55|311.21|308.41|0
1649312760000|2022-04-07 06:26:00|311.41|308.61|311.61|308.81|311.61|308.81|311.35|308.55|0
1649312770000|2022-04-07 06:26:10|311.88|309.08|311.94|309.14|311.94|309.14|311.88|309.08|0
1649312780000|2022-04-07 06:26:20|311.88|309.08|311.74|308.94|311.88|309.08|311.61|308.81|0
1649312790000|2022-04-07 06:26:30|311.61|308.81|311.35|308.55|311.61|308.81|311.35|308.55|0
1649312800000|2022-04-07 06:26:40|311.48|308.68|311.48|308.68|311.61|308.81|311.48|308.68|0
1649312810000|2022-04-07 06:26:50|311.35|308.55|311.48|308.68|311.48|308.68|311.35|308.55|0
1649312820000|2022-04-07 06:27:00|311.35|308.55|311.48|308.68|311.48|308.68|311.35|308.55|0
1649312830000|2022-04-07 06:27:10|311.35|308.55|311.21|308.41|311.35|308.55|311.21|308.41|0
1649312840000|2022-04-07 06:27:20|311.08|308.28|311.21|308.41|311.35|308.55|311.08|308.28|0
1649312850000|2022-04-07 06:27:30|311.14|308.34|311.21|308.41|311.21|308.41|311.14|308.34|0
1649312860000|2022-04-07 06:27:40|311.08|308.28|311.35|308.55|311.35|308.55|311.08|308.28|0
1649312870000|2022-04-07 06:27:50|311.21|308.41|311.35|308.55|311.35|308.55|311.21|308.41|0
1649312880000|2022-04-07 06:28:00|311.21|308.41|311.35|308.55|311.35|308.55|311.21|308.41|0
1649312890000|2022-04-07 06:28:10|311.41|308.61|311.35|308.55|311.41|308.61|311.21|308.41|0
1649312900000|2022-04-07 06:28:20|311.48|308.68|311.74|308.94|311.74|308.94|311.48|308.68|0
1649312910000|2022-04-07 06:28:30|311.61|308.81|311.67|308.87|311.67|308.87|311.61|308.81|0
1649312920000|2022-04-07 06:28:40|311.48|308.68|311.48|308.68|311.61|308.81|311.48|308.68|0
1649312930000|2022-04-07 06:28:50|311.41|308.61|311.54|308.74|311.54|308.74|311.41|308.61|0
1649312940000|2022-04-07 06:29:00|311.61|308.81|312.27|309.47|312.27|309.47|311.61|308.81|0
1649312950000|2022-04-07 06:29:10|312.14|309.34|312.14|309.34|312.27|309.47|312.14|309.34|0
1649312970000|2022-04-07 06:29:30|312.2|309.4|312.14|309.34|312.2|309.4|312.14|309.34|0
1649312990000|2022-04-07 06:29:50|312.27|309.47|312.07|309.27|312.27|309.47|312.07|309.27|0
1649313000000|2022-04-07 06:30:00|312.01|309.21|312.14|309.34|312.14|309.34|312.01|309.21|0
1649313010000|2022-04-07 06:30:10|312.27|309.47|312.27|309.47|312.27|309.47|312.14|309.34|0
1649313020000|2022-04-07 06:30:20|312.8|310|312.67|309.87|312.8|310|312.67|309.87|0
1649313030000|2022-04-07 06:30:30|312.54|309.74|312.4|309.6|312.54|309.74|312.4|309.6|0
1649313040000|2022-04-07 06:30:40|312.27|309.47|312.07|309.27|312.33|309.53|312.07|309.27|0
1649313050000|2022-04-07 06:30:50|312.14|309.34|311.74|308.94|312.14|309.34|311.74|308.94|0
1649313060000|2022-04-07 06:31:00|311.61|308.81|311.61|308.81|311.74|308.94|311.61|308.81|0
1649313070000|2022-04-07 06:31:10|311.48|308.68|311.41|308.61|311.48|308.68|311.41|308.61|0
1649313080000|2022-04-07 06:31:20|311.34|308.54|311.34|308.54|311.34|308.54|311.21|308.41|0
1649313090000|2022-04-07 06:31:30|311.48|308.68|311.34|308.54|311.48|308.68|311.34|308.54|0
1649313100000|2022-04-07 06:31:40|311.48|308.68|311.61|308.81|311.61|308.81|311.48|308.68|0
1649313110000|2022-04-07 06:31:50|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1649313120000|2022-04-07 06:32:00|311.87|309.07|311.61|308.81|311.87|309.07|311.61|308.81|0
1649313130000|2022-04-07 06:32:10|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1649313140000|2022-04-07 06:32:20|311.61|308.81|311.74|308.94|311.87|309.07|311.61|308.81|0
1649313150000|2022-04-07 06:32:30|311.61|308.81|311.74|308.94|311.74|308.94|311.61|308.81|0
1649313160000|2022-04-07 06:32:40|311.61|308.81|311.34|308.54|311.61|308.81|311.34|308.54|0
1649313170000|2022-04-07 06:32:50|311.41|308.61|311.34|308.54|311.41|308.61|311.34|308.54|0
1649313180000|2022-04-07 06:33:00|311.21|308.41|311.08|308.28|311.21|308.41|311.08|308.28|0
1649313190000|2022-04-07 06:33:10|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1649313200000|2022-04-07 06:33:20|311.08|308.28|311.01|308.21|311.08|308.28|311.01|308.21|0
1649313210000|2022-04-07 06:33:30|310.81|308.01|310.88|308.08|310.95|308.15|310.81|308.01|0
1649313220000|2022-04-07 06:33:40|310.95|308.15|310.95|308.15|310.95|308.15|310.95|308.15|0
1649313230000|2022-04-07 06:33:50|311.08|308.28|311.08|308.28|311.08|308.28|310.95|308.15|0
1649313240000|2022-04-07 06:34:00|311.01|308.21|310.81|308.01|311.01|308.21|310.81|308.01|0
1649313250000|2022-04-07 06:34:10|310.68|307.88|311.08|308.28|311.08|308.28|310.68|307.88|0
1649313260000|2022-04-07 06:34:20|311.01|308.21|310.95|308.15|311.01|308.21|310.95|308.15|0
1649313270000|2022-04-07 06:34:30|311.08|308.28|311.08|308.28|311.21|308.41|311.08|308.28|0
1649313280000|2022-04-07 06:34:40|311.21|308.41|311.21|308.41|311.21|308.41|311.14|308.34|0
1649313290000|2022-04-07 06:34:50|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649313300000|2022-04-07 06:35:00|311.27|308.47|311.34|308.54|311.34|308.54|311.21|308.41|0
1649313310000|2022-04-07 06:35:10|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649313320000|2022-04-07 06:35:20|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649313330000|2022-04-07 06:35:30|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649313340000|2022-04-07 06:35:40|311.27|308.47|311.34|308.54|311.34|308.54|311.27|308.47|0
1649313350000|2022-04-07 06:35:50|311.47|308.67|311.61|308.81|311.61|308.81|311.47|308.67|0
1649313360000|2022-04-07 06:36:00|311.74|308.94|311.67|308.87|311.74|308.94|311.67|308.87|0
1649313370000|2022-04-07 06:36:10|311.61|308.81|311.61|308.81|311.61|308.81|311.61|308.81|0
1649313380000|2022-04-07 06:36:20|311.74|308.94|311.87|309.07|311.87|309.07|311.74|308.94|0
1649313390000|2022-04-07 06:36:30|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1649313400000|2022-04-07 06:36:40|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1649313410000|2022-04-07 06:36:50|311.74|308.94|311.74|308.94|312|309.2|311.74|308.94|0
1649313420000|2022-04-07 06:37:00|311.67|308.87|311.74|308.94|311.74|308.94|311.67|308.87|0
1649313430000|2022-04-07 06:37:10|311.67|308.87|311.61|308.81|311.67|308.87|311.61|308.81|0
1649313440000|2022-04-07 06:37:20|311.54|308.74|311.61|308.81|311.61|308.81|311.47|308.67|0
1649313450000|2022-04-07 06:37:30|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1649313460000|2022-04-07 06:37:40|311.61|308.81|311.61|308.81|311.61|308.81|311.61|308.81|0
1649313470000|2022-04-07 06:37:50|311.67|308.87|311.74|308.94|311.74|308.94|311.61|308.81|0
1649313480000|2022-04-07 06:38:00|311.87|309.07|311.74|308.94|311.87|309.07|311.74|308.94|0
1649313490000|2022-04-07 06:38:10|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1649313500000|2022-04-07 06:38:20|311.74|308.94|311.61|308.81|311.74|308.94|311.61|308.81|0
1649313510000|2022-04-07 06:38:30|311.67|308.87|311.74|308.94|311.74|308.94|311.67|308.87|0
1649313520000|2022-04-07 06:38:40|311.61|308.81|311.8|309|311.8|309|311.61|308.81|0
1649313530000|2022-04-07 06:38:50|311.87|309.07|312|309.2|312|309.2|311.87|309.07|0
1649313540000|2022-04-07 06:39:00|311.93|309.13|312.13|309.33|312.13|309.33|311.93|309.13|0
1649313550000|2022-04-07 06:39:10|312.27|309.47|312.4|309.6|312.4|309.6|312.27|309.47|0
1649313560000|2022-04-07 06:39:20|312.27|309.47|312.07|309.27|312.27|309.47|312.07|309.27|0
1649313570000|2022-04-07 06:39:30|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1649313580000|2022-04-07 06:39:40|312.27|309.47|312.13|309.33|312.27|309.47|312.13|309.33|0
1649313590000|2022-04-07 06:39:50|312.2|309.4|312|309.2|312.2|309.4|312|309.2|0
1649313600000|2022-04-07 06:40:00|312.07|309.27|312|309.2|312.07|309.27|312|309.2|0
1649313610000|2022-04-07 06:40:10|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1649313620000|2022-04-07 06:40:20|312.2|309.4|312.27|309.47|312.27|309.47|312.13|309.33|0
1649313630000|2022-04-07 06:40:30|312.2|309.4|312.2|309.4|312.2|309.4|312.13|309.33|0
1649313640000|2022-04-07 06:40:40|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1649313670000|2022-04-07 06:41:10|312.2|309.4|312.13|309.33|312.2|309.4|312.13|309.33|0
1649313680000|2022-04-07 06:41:20|312.2|309.4|312.13|309.33|312.2|309.4|312.13|309.33|0
1649313690000|2022-04-07 06:41:30|312.2|309.4|312.13|309.33|312.27|309.47|312.13|309.33|0
1649313700000|2022-04-07 06:41:40|312.27|309.47|312.27|309.47|312.27|309.47|312.27|309.47|0
1649313710000|2022-04-07 06:41:50|312.33|309.53|312.27|309.47|312.33|309.53|312.27|309.47|0
1649313730000|2022-04-07 06:42:10|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1649313740000|2022-04-07 06:42:20|312.53|309.73|312.46|309.66|312.53|309.73|312.4|309.6|0
1649313750000|2022-04-07 06:42:30|312.4|309.6|312.53|309.73|312.53|309.73|312.4|309.6|0
1649313760000|2022-04-07 06:42:40|312.4|309.6|312.66|309.86|312.66|309.86|312.4|309.6|0
1649313770000|2022-04-07 06:42:50|312.8|310|312.8|310|312.8|310|312.8|310|0
1649313780000|2022-04-07 06:43:00|312.66|309.86|312.66|309.86|312.66|309.86|312.46|309.66|0
1649313790000|2022-04-07 06:43:10|312.8|310|312.8|310|312.8|310|312.66|309.86|0
1649313800000|2022-04-07 06:43:20|312.66|309.86|312.66|309.86|312.73|309.93|312.66|309.86|0
1649313810000|2022-04-07 06:43:30|312.59|309.79|312.53|309.73|312.59|309.79|312.53|309.73|0
1649313820000|2022-04-07 06:43:40|312.46|309.66|312.53|309.73|312.53|309.73|312.46|309.66|0
1649313830000|2022-04-07 06:43:50|312.66|309.86|312.8|310|312.8|310|312.66|309.86|0
1649313840000|2022-04-07 06:44:00|312.93|310.13|313.33|310.53|313.33|310.53|312.93|310.13|0
1649313850000|2022-04-07 06:44:10|313.26|310.46|313.59|310.79|313.59|310.79|313.26|310.46|0
1649313860000|2022-04-07 06:44:20|313.99|311.19|314.12|311.32|314.12|311.32|313.92|311.12|0
1649313870000|2022-04-07 06:44:30|313.99|311.19|314.12|311.32|314.12|311.32|313.99|311.19|0
1649313880000|2022-04-07 06:44:40|313.99|311.19|314.05|311.25|314.12|311.32|313.99|311.19|0
1649313890000|2022-04-07 06:44:50|313.99|311.19|314.12|311.32|314.12|311.32|313.86|311.06|0
1649313900000|2022-04-07 06:45:00|313.99|311.19|314.12|311.32|314.12|311.32|313.99|311.19|0
1649313910000|2022-04-07 06:45:10|314.05|311.25|313.92|311.12|314.05|311.25|313.92|311.12|0
1649313920000|2022-04-07 06:45:20|313.99|311.19|314.12|311.32|314.12|311.32|313.99|311.19|0
1649313930000|2022-04-07 06:45:30|313.99|311.19|313.86|311.06|313.99|311.19|313.86|311.06|0
1649313940000|2022-04-07 06:45:40|313.99|311.19|313.99|311.19|313.99|311.19|313.92|311.12|0
1649313950000|2022-04-07 06:45:50|313.86|311.06|313.72|310.92|313.86|311.06|313.72|310.92|0
1649313960000|2022-04-07 06:46:00|313.99|311.19|313.72|310.92|313.99|311.19|313.72|310.92|0
1649313970000|2022-04-07 06:46:10|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1649313980000|2022-04-07 06:46:20|313.99|311.19|313.86|311.06|313.99|311.19|313.86|311.06|0
1649313990000|2022-04-07 06:46:30|313.99|311.19|313.86|311.06|313.99|311.19|313.86|311.06|0
1649314010000|2022-04-07 06:46:50|313.79|310.99|313.72|310.92|313.79|310.99|313.72|310.92|0
1649314020000|2022-04-07 06:47:00|313.79|310.99|313.72|310.92|313.79|310.99|313.72|310.92|0
1649314060000|2022-04-07 06:47:40|313.86|311.06|313.99|311.19|313.99|311.19|313.86|311.06|0
1649314070000|2022-04-07 06:47:50|314.12|311.32|314.12|311.32|314.25|311.45|314.12|311.32|0
1649314080000|2022-04-07 06:48:00|314.25|311.45|314.39|311.59|314.39|311.59|314.25|311.45|0
1649314090000|2022-04-07 06:48:10|314.52|311.72|314.52|311.72|314.52|311.72|314.45|311.65|0
1649314100000|2022-04-07 06:48:20|314.65|311.85|314.12|311.32|314.65|311.85|314.12|311.32|0
1649314110000|2022-04-07 06:48:30|313.99|311.19|314.05|311.25|314.12|311.32|313.99|311.19|0
1649314120000|2022-04-07 06:48:40|313.85|311.05|313.72|310.92|313.85|311.05|313.72|310.92|0
1649314130000|2022-04-07 06:48:50|313.85|311.05|313.99|311.19|313.99|311.19|313.72|310.92|0
1649314150000|2022-04-07 06:49:10|314.05|311.25|313.99|311.19|314.05|311.25|313.99|311.19|0
1649314160000|2022-04-07 06:49:20|313.92|311.12|313.59|310.79|313.99|311.19|313.59|310.79|0
1649314170000|2022-04-07 06:49:30|313.65|310.85|313.85|311.05|313.99|311.19|313.59|310.79|0
1649314180000|2022-04-07 06:49:40|313.72|310.92|313.72|310.92|313.72|310.92|313.72|310.92|0
1649314190000|2022-04-07 06:49:50|314.51|311.71|313.77|310.97|314.51|311.71|313.77|310.97|0
1649314200000|2022-04-07 06:50:00|313.63|310.83|313.77|310.97|313.77|310.97|313.63|310.83|0
1649314220000|2022-04-07 06:50:20|313.83|311.03|313.7|310.9|313.83|311.03|313.63|310.83|0
1649314230000|2022-04-07 06:50:30|313.63|310.83|313.63|310.83|313.7|310.9|313.63|310.83|0
1649314240000|2022-04-07 06:50:40|313.7|310.9|313.63|310.83|313.77|310.97|313.63|310.83|0
1649314250000|2022-04-07 06:50:50|313.5|310.7|313.77|310.97|313.77|310.97|313.5|310.7|0
1649314260000|2022-04-07 06:51:00|313.83|311.03|313.9|311.1|313.9|311.1|313.83|311.03|0
1649314270000|2022-04-07 06:51:10|314.03|311.23|314.43|311.63|314.43|311.63|314.03|311.23|0
1649314280000|2022-04-07 06:51:20|314.56|311.76|314.3|311.5|314.56|311.76|314.3|311.5|0
1649314290000|2022-04-07 06:51:30|314.23|311.43|313.9|311.1|314.23|311.43|313.9|311.1|0
1649314300000|2022-04-07 06:51:40|313.96|311.16|313.9|311.1|313.96|311.16|313.9|311.1|0
1649314310000|2022-04-07 06:51:50|313.77|310.97|313.9|311.1|313.9|311.1|313.77|310.97|0
1649314320000|2022-04-07 06:52:00|313.77|310.97|313.77|310.97|313.77|310.97|313.63|310.83|0
1649314330000|2022-04-07 06:52:10|313.63|310.83|313.37|310.57|313.63|310.83|313.37|310.57|0
1649314340000|2022-04-07 06:52:20|313.3|310.5|313.23|310.43|313.3|310.5|313.23|310.43|0
1649314350000|2022-04-07 06:52:30|313.1|310.3|313.03|310.23|313.1|310.3|313.03|310.23|0
1649314360000|2022-04-07 06:52:40|313.1|310.3|312.97|310.17|313.1|310.3|312.97|310.17|0
1649314370000|2022-04-07 06:52:50|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1649314440000|2022-04-07 06:54:00|313.37|310.57|313.23|310.43|313.37|310.57|313.23|310.43|0
1649314450000|2022-04-07 06:54:10|313.37|310.57|313.23|310.43|313.37|310.57|313.23|310.43|0
1649314460000|2022-04-07 06:54:20|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1649314470000|2022-04-07 06:54:30|313.23|310.43|313.23|310.43|313.23|310.43|313.23|310.43|0
1649314480000|2022-04-07 06:54:40|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1649314490000|2022-04-07 06:54:50|313.5|310.7|313.5|310.7|313.5|310.7|313.5|310.7|0
1649314500000|2022-04-07 06:55:00|313.43|310.63|313.23|310.43|313.5|310.7|313.23|310.43|0
1649314520000|2022-04-07 06:55:20|313.1|310.3|313.3|310.5|313.3|310.5|313.1|310.3|0
1649314530000|2022-04-07 06:55:30|313.37|310.57|313.16|310.36|313.37|310.57|313.16|310.36|0
1649314540000|2022-04-07 06:55:40|313.1|310.3|313.37|310.57|313.37|310.57|313.1|310.3|0
1649314550000|2022-04-07 06:55:50|313.43|310.63|313.63|310.83|313.63|310.83|313.43|310.63|0
1649314560000|2022-04-07 06:56:00|313.69|310.89|313.63|310.83|313.69|310.89|313.63|310.83|0
1649314570000|2022-04-07 06:56:10|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1649314580000|2022-04-07 06:56:20|313.69|310.89|313.69|310.89|313.69|310.89|313.69|310.89|0
1649314590000|2022-04-07 06:56:30|313.63|310.83|313.5|310.7|313.63|310.83|313.5|310.7|0
1649314600000|2022-04-07 06:56:40|313.63|310.83|313.76|310.96|313.76|310.96|313.63|310.83|0
1649314610000|2022-04-07 06:56:50|314.16|311.36|314.03|311.23|314.16|311.36|314.03|311.23|0
1649314620000|2022-04-07 06:57:00|314.16|311.36|314.29|311.49|314.29|311.49|314.03|311.23|0
1649314640000|2022-04-07 06:57:20|314.56|311.76|314.96|312.16|314.96|312.16|314.56|311.76|0
1649314650000|2022-04-07 06:57:30|315.02|312.22|314.96|312.16|315.09|312.29|314.96|312.16|0
1649314660000|2022-04-07 06:57:40|314.89|312.09|314.96|312.16|314.96|312.16|314.83|312.03|0
1649314670000|2022-04-07 06:57:50|314.83|312.03|314.49|311.69|314.83|312.03|314.49|311.69|0
1649314680000|2022-04-07 06:58:00|314.43|311.63|314.69|311.89|314.69|311.89|314.43|311.63|0
1649314690000|2022-04-07 06:58:10|314.56|311.76|314.56|311.76|314.62|311.82|314.56|311.76|0
1649314700000|2022-04-07 06:58:20|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1649314710000|2022-04-07 06:58:30|314.29|311.49|314.29|311.49|314.43|311.63|314.29|311.49|0
1649314730000|2022-04-07 06:58:50|314.43|311.63|314.29|311.49|314.43|311.63|314.29|311.49|0
1649314740000|2022-04-07 06:59:00|314.22|311.42|314.69|311.89|314.69|311.89|314.16|311.36|0
1649314750000|2022-04-07 06:59:10|314.83|312.03|314.76|311.96|314.83|312.03|314.69|311.89|0
1649314760000|2022-04-07 06:59:20|314.69|311.89|314.56|311.76|314.69|311.89|314.56|311.76|0
1649314770000|2022-04-07 06:59:30|314.43|311.63|314.56|311.76|314.56|311.76|314.43|311.63|0
1649314780000|2022-04-07 06:59:40|314.43|311.63|314.49|311.69|314.56|311.76|314.43|311.63|0
1649314790000|2022-04-07 06:59:50|314.43|311.63|314.16|311.36|314.43|311.63|314.16|311.36|0
1649314800000|2022-04-07 07:00:00|314.29|311.49|313.89|311.09|314.29|311.49|313.89|311.09|0
1649314810000|2022-04-07 07:00:10|314.29|311.49|314.03|311.23|314.29|311.49|314.03|311.23|0
1649314820000|2022-04-07 07:00:20|313.89|311.09|314.43|311.63|314.43|311.63|313.89|311.09|0
1649314830000|2022-04-07 07:00:30|314.16|311.36|313.96|311.16|314.29|311.49|313.83|311.03|0
1649314840000|2022-04-07 07:00:40|313.76|310.96|313.76|310.96|313.83|311.03|313.76|310.96|0
1649314850000|2022-04-07 07:00:50|313.63|310.83|313.36|310.56|313.63|310.83|313.36|310.56|0
1649314860000|2022-04-07 07:01:00|313.23|310.43|313.1|310.3|313.23|310.43|313.1|310.3|0
1649314870000|2022-04-07 07:01:10|312.97|310.17|313.03|310.23|313.03|310.23|312.97|310.17|0
1649314880000|2022-04-07 07:01:20|313.1|310.3|312.96|310.16|313.1|310.3|312.96|310.16|0
1649314890000|2022-04-07 07:01:30|313.03|310.23|313.89|311.09|313.89|311.09|313.03|310.23|0
1649314900000|2022-04-07 07:01:40|314.29|311.49|314.56|311.76|314.56|311.76|314.29|311.49|0
1649314910000|2022-04-07 07:01:50|314.43|311.63|315.36|312.56|315.49|312.69|314.43|311.63|0
1649314920000|2022-04-07 07:02:00|315.76|312.96|315.62|312.82|315.89|313.09|315.62|312.82|0
1649314930000|2022-04-07 07:02:10|315.36|312.56|315.15|312.35|315.36|312.56|315.15|312.35|0
1649314940000|2022-04-07 07:02:20|315.36|312.56|314.49|311.69|315.36|312.56|314.49|311.69|0
1649314950000|2022-04-07 07:02:30|314.56|311.76|314.16|311.36|314.56|311.76|314.03|311.23|0
1649314960000|2022-04-07 07:02:40|314.03|311.23|313.69|310.89|314.29|311.49|313.69|310.89|0
1649314970000|2022-04-07 07:02:50|313.29|310.49|313.5|310.7|313.5|310.7|313.29|310.49|0
1649314980000|2022-04-07 07:03:00|313.76|310.96|313.76|310.96|313.76|310.96|313.63|310.83|0
1649314990000|2022-04-07 07:03:10|313.63|310.83|313.82|311.02|313.82|311.02|313.63|310.83|0
1649315000000|2022-04-07 07:03:20|313.89|311.09|313.76|310.96|313.89|311.09|313.76|310.96|0
1649315010000|2022-04-07 07:03:30|313.96|311.16|313.89|311.09|314.03|311.23|313.89|311.09|0
1649315020000|2022-04-07 07:03:40|314.03|311.23|314.36|311.56|314.36|311.56|314.03|311.23|0
1649315030000|2022-04-07 07:03:50|314.16|311.36|314.03|311.23|314.16|311.36|314.03|311.23|0
1649315040000|2022-04-07 07:04:00|314.16|311.36|314.16|311.36|314.16|311.36|314.03|311.23|0
1649315050000|2022-04-07 07:04:10|314.22|311.42|314.49|311.69|314.56|311.76|314.22|311.42|0
1649315060000|2022-04-07 07:04:20|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1649315070000|2022-04-07 07:04:30|314.29|311.49|314.09|311.29|314.29|311.49|314.09|311.29|0
1649315080000|2022-04-07 07:04:40|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1649315090000|2022-04-07 07:04:50|314.42|311.62|314.36|311.56|314.42|311.62|314.22|311.42|0
1649315100000|2022-04-07 07:05:00|314.76|311.96|314.62|312.22|314.76|312.36|314.62|311.96|0
1649315110000|2022-04-07 07:05:10|314.69|312.29|315.29|312.89|315.29|312.89|314.69|312.29|0
1649315120000|2022-04-07 07:05:20|315.69|313.29|315.42|313.02|315.69|313.29|315.42|313.02|0
1649315130000|2022-04-07 07:05:30|315.62|313.22|315.29|312.89|315.62|313.22|315.29|312.89|0
1649315140000|2022-04-07 07:05:40|314.89|312.49|314.76|312.36|314.89|312.49|314.69|312.29|0
1649315150000|2022-04-07 07:05:50|315.29|312.89|315.16|312.76|315.42|313.02|315.16|312.76|0
1649315160000|2022-04-07 07:06:00|315.29|312.89|315.29|312.89|315.29|312.89|314.89|312.49|0
1649315170000|2022-04-07 07:06:10|315.42|313.02|314.76|312.36|315.42|313.02|314.76|312.36|0
1649315180000|2022-04-07 07:06:20|314.89|312.49|315.16|312.76|315.29|312.89|314.89|312.49|0
1649315190000|2022-04-07 07:06:30|315.02|312.62|314.89|312.49|315.02|312.62|314.89|312.49|0
1649315200000|2022-04-07 07:06:40|315.02|312.62|315.02|312.62|315.15|312.75|314.89|312.49|0
1649315210000|2022-04-07 07:06:50|314.89|312.49|314.76|312.36|314.89|312.49|314.69|312.29|0
1649315220000|2022-04-07 07:07:00|314.42|312.02|314.36|311.96|314.49|312.09|314.36|311.96|0
1649315230000|2022-04-07 07:07:10|314.29|311.89|314.09|311.69|314.36|311.96|314.09|311.69|0
1649315240000|2022-04-07 07:07:20|313.96|311.56|313.96|311.56|314.09|311.69|313.96|311.56|0
1649315250000|2022-04-07 07:07:30|314.09|311.69|314.09|311.69|314.22|311.82|314.09|311.69|0
1649315260000|2022-04-07 07:07:40|314.42|312.02|314.09|311.69|314.42|312.02|314.09|311.69|0
1649315270000|2022-04-07 07:07:50|314.02|311.62|313.96|311.56|314.02|311.62|313.82|311.42|0
1649315280000|2022-04-07 07:08:00|314.09|311.69|313.96|311.56|314.09|311.69|313.96|311.56|0
1649315290000|2022-04-07 07:08:10|313.89|311.49|313.89|311.49|313.89|311.49|313.69|311.29|0
1649315300000|2022-04-07 07:08:20|313.82|311.42|313.69|311.29|313.82|311.42|313.69|311.29|0
1649315310000|2022-04-07 07:08:30|313.75|311.35|313.89|311.49|313.89|311.49|313.75|311.35|0
1649315320000|2022-04-07 07:08:40|313.96|311.56|314.15|311.75|314.22|311.82|313.96|311.56|0
1649315330000|2022-04-07 07:08:50|314.09|311.69|314.09|311.69|314.09|311.69|314.09|311.69|0
1649315340000|2022-04-07 07:09:00|314.15|311.75|314.15|311.75|314.29|311.89|314.15|311.75|0
1649315350000|2022-04-07 07:09:10|314.22|311.82|314.49|312.09|314.75|312.35|314.22|311.82|0
1649315360000|2022-04-07 07:09:20|314.42|312.02|314.36|311.96|314.49|312.09|314.36|311.96|0
1649315370000|2022-04-07 07:09:30|314.49|312.09|314.22|311.82|314.49|312.09|314.22|311.82|0
1649315380000|2022-04-07 07:09:40|314.36|311.96|314.55|312.15|314.55|312.15|314.36|311.96|0
1649315390000|2022-04-07 07:09:50|314.49|312.09|314.49|312.09|314.49|312.09|314.42|312.02|0
1649315400000|2022-04-07 07:10:00|314.82|312.42|314.89|312.49|314.89|312.49|314.82|312.42|0
1649315410000|2022-04-07 07:10:10|314.95|312.55|315.02|312.62|315.02|312.62|314.95|312.55|0
1649315420000|2022-04-07 07:10:20|315.29|312.89|315.42|313.02|315.42|313.02|315.08|312.68|0
1649315430000|2022-04-07 07:10:30|315.35|312.95|315.15|312.75|315.35|312.95|315.15|312.75|0
1649315440000|2022-04-07 07:10:40|315.02|312.62|315.42|313.02|315.42|313.02|315.02|312.62|0
1649315450000|2022-04-07 07:10:50|315.22|312.82|314.75|312.35|315.22|312.82|314.75|312.35|0
1649315460000|2022-04-07 07:11:00|314.62|312.22|314.75|312.35|314.75|312.35|314.49|312.09|0
1649315470000|2022-04-07 07:11:10|314.68|312.28|315.02|312.62|315.02|312.62|314.68|312.28|0
1649315480000|2022-04-07 07:11:20|314.89|312.49|315.02|312.62|315.02|312.62|314.89|312.49|0
1649315490000|2022-04-07 07:11:30|314.89|312.49|315.29|312.89|315.29|312.89|314.89|312.49|0
1649315500000|2022-04-07 07:11:40|315.42|313.02|315.42|313.02|315.42|313.02|315.29|312.89|0
1649315510000|2022-04-07 07:11:50|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1649315520000|2022-04-07 07:12:00|315.62|313.22|315.69|313.29|315.69|313.29|315.62|313.22|0
1649315530000|2022-04-07 07:12:10|315.82|313.42|315.55|313.15|315.82|313.42|315.55|313.15|0
1649315540000|2022-04-07 07:12:20|315.48|313.08|315.42|313.02|315.55|313.15|315.29|312.89|0
1649315550000|2022-04-07 07:12:30|315.29|312.89|315.69|313.29|315.69|313.29|315.29|312.89|0
1649315560000|2022-04-07 07:12:40|315.75|313.35|315.42|313.02|315.75|313.35|315.42|313.02|0
1649315570000|2022-04-07 07:12:50|315.82|313.42|316.35|313.95|316.35|313.95|315.82|313.42|0
1649315580000|2022-04-07 07:13:00|316.49|314.09|316.62|314.22|316.62|314.22|316.49|314.09|0
1649315590000|2022-04-07 07:13:10|316.68|314.28|316.75|314.35|316.75|314.35|316.68|314.28|0
1649315600000|2022-04-07 07:13:20|316.89|314.49|317.15|314.75|317.15|314.75|316.89|314.49|0
1649315610000|2022-04-07 07:13:30|316.89|314.49|317.02|314.62|317.08|314.68|316.89|314.49|0
1649315620000|2022-04-07 07:13:40|317.15|314.75|317.29|314.89|317.42|315.02|317.15|314.75|0
1649315630000|2022-04-07 07:13:50|317.15|314.75|316.62|314.22|317.15|314.75|316.62|314.22|0
1649315640000|2022-04-07 07:14:00|316.75|314.35|317.02|314.62|317.02|314.62|316.75|314.35|0
1649315650000|2022-04-07 07:14:10|316.89|314.49|317.08|314.68|317.08|314.68|316.89|314.49|0
1649315660000|2022-04-07 07:14:20|317.02|314.62|316.89|314.49|317.02|314.62|316.89|314.49|0
1649315670000|2022-04-07 07:14:30|316.82|314.42|316.22|313.82|316.82|314.42|316.22|313.82|0
1649315680000|2022-04-07 07:14:40|316.35|313.95|316.22|313.82|316.35|313.95|316.22|313.82|0
1649315690000|2022-04-07 07:14:50|316.35|313.95|316.35|313.95|316.35|313.95|316.22|313.82|0
1649315700000|2022-04-07 07:15:00|316.22|313.82|315.95|313.55|316.22|313.82|315.95|313.55|0
1649315710000|2022-04-07 07:15:10|315.55|313.15|315.42|313.02|315.55|313.15|315.42|313.02|0
1649315720000|2022-04-07 07:15:20|315.55|313.15|315.55|313.15|315.55|313.15|315.42|313.02|0
1649315730000|2022-04-07 07:15:30|315.42|313.02|315.95|313.55|315.95|313.55|315.42|313.02|0
1649315740000|2022-04-07 07:15:40|315.68|313.28|315.82|313.42|315.82|313.42|315.55|313.15|0
1649315750000|2022-04-07 07:15:50|315.68|313.28|315.82|313.42|315.82|313.42|315.68|313.28|0
1649315760000|2022-04-07 07:16:00|316.08|313.68|315.95|313.55|316.08|313.68|315.82|313.42|0
1649315770000|2022-04-07 07:16:10|315.82|313.42|315.82|313.42|315.82|313.42|315.68|313.28|0
1649315780000|2022-04-07 07:16:20|316.08|313.68|316.01|313.61|316.08|313.68|316.01|313.61|0
1649315790000|2022-04-07 07:16:30|315.95|313.55|315.88|313.48|315.95|313.55|315.88|313.48|0
1649315800000|2022-04-07 07:16:40|315.82|313.42|316.22|313.82|316.22|313.82|315.82|313.42|0
1649315810000|2022-04-07 07:16:50|316.35|313.95|316.48|314.08|316.62|314.22|316.35|313.95|0
1649315820000|2022-04-07 07:17:00|316.41|314.01|316.35|313.95|316.41|314.01|316.35|313.95|0
1649315840000|2022-04-07 07:17:20|316.48|314.08|316.48|314.08|316.48|314.08|316.35|313.95|0
1649315850000|2022-04-07 07:17:30|316.35|313.95|316.08|313.68|316.35|313.95|315.95|313.55|0
1649315860000|2022-04-07 07:17:40|316.22|313.82|316.48|314.08|316.48|314.08|316.22|313.82|0
1649315880000|2022-04-07 07:18:00|316.55|314.15|316.75|314.35|316.88|314.48|316.55|314.15|0
1649315890000|2022-04-07 07:18:10|316.62|314.22|316.75|314.35|316.75|314.35|316.62|314.22|0
1649315900000|2022-04-07 07:18:20|316.28|313.88|316.35|313.95|316.35|313.95|316.22|313.82|0
1649315910000|2022-04-07 07:18:30|316.41|314.01|316.48|314.08|316.55|314.15|316.35|313.95|0
1649315920000|2022-04-07 07:18:40|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1649315930000|2022-04-07 07:18:50|316.28|313.88|316.22|313.82|316.35|313.95|316.22|313.82|0
1649315940000|2022-04-07 07:19:00|316.08|313.68|316.01|313.61|316.08|313.68|315.95|313.55|0
1649315950000|2022-04-07 07:19:10|315.82|313.42|315.68|313.28|315.82|313.42|315.68|313.28|0
1649315960000|2022-04-07 07:19:20|315.82|313.42|315.75|313.35|315.82|313.42|315.75|313.35|0
1649315970000|2022-04-07 07:19:30|315.82|313.42|315.68|313.28|315.82|313.42|315.68|313.28|0
1649315980000|2022-04-07 07:19:40|315.42|313.02|315.28|312.88|315.42|313.02|315.28|312.88|0
1649315990000|2022-04-07 07:19:50|315.35|312.95|315.42|313.02|315.42|313.02|315.28|312.88|0
1649316000000|2022-04-07 07:20:00|315.48|313.08|315.55|313.15|315.55|313.15|315.48|313.08|0
1649316010000|2022-04-07 07:20:10|315.68|313.28|316.35|313.95|316.35|313.95|315.68|313.28|0
1649316020000|2022-04-07 07:20:20|316.48|314.08|316.08|313.68|316.62|314.22|316.08|313.68|0
1649316030000|2022-04-07 07:20:30|315.95|313.55|316.01|313.61|316.08|313.68|315.95|313.55|0
1649316040000|2022-04-07 07:20:40|316.08|313.68|316.08|313.68|316.22|313.82|316.08|313.68|0
1649316050000|2022-04-07 07:20:50|316.01|313.61|315.82|313.42|316.01|313.61|315.82|313.42|0
1649316060000|2022-04-07 07:21:00|315.75|313.35|315.48|313.08|315.82|313.42|315.42|313.02|0
1649316070000|2022-04-07 07:21:10|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1649316080000|2022-04-07 07:21:20|315.48|313.08|315.41|313.01|315.48|313.08|315.41|313.01|0
1649316090000|2022-04-07 07:21:30|315.28|312.88|314.88|312.48|315.28|312.88|314.88|312.48|0
1649316100000|2022-04-07 07:21:40|314.95|312.55|315.02|312.62|315.02|312.62|314.95|312.55|0
1649316110000|2022-04-07 07:21:50|315.08|312.68|315.02|312.62|315.08|312.68|315.02|312.62|0
1649316120000|2022-04-07 07:22:00|314.95|312.55|315.02|312.62|315.02|312.62|314.88|312.48|0
1649316130000|2022-04-07 07:22:10|315.08|312.68|315.15|312.75|315.15|312.75|315.02|312.62|0
1649316140000|2022-04-07 07:22:20|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1649316150000|2022-04-07 07:22:30|315.95|313.55|316.21|313.81|316.21|313.81|315.95|313.55|0
1649316160000|2022-04-07 07:22:40|316.48|314.08|317.28|314.88|317.28|314.88|316.48|314.08|0
1649316170000|2022-04-07 07:22:50|317.15|314.75|316.88|314.48|317.15|314.75|316.88|314.48|0
1649316180000|2022-04-07 07:23:00|316.95|314.55|317.02|314.62|317.15|314.75|316.95|314.55|0
1649316190000|2022-04-07 07:23:10|316.88|314.48|316.48|314.08|316.88|314.48|316.48|314.08|0
1649316200000|2022-04-07 07:23:20|316.21|313.81|316.08|313.68|316.35|313.95|316.08|313.68|0
1649316210000|2022-04-07 07:23:30|316.21|313.81|316.21|313.81|316.28|313.88|316.21|313.81|0
1649316220000|2022-04-07 07:23:40|316.35|313.95|316.61|314.21|316.61|314.21|316.35|313.95|0
1649316230000|2022-04-07 07:23:50|316.75|314.35|316.88|314.48|316.88|314.48|316.75|314.35|0
1649316240000|2022-04-07 07:24:00|317.02|314.62|317.28|314.88|317.28|314.88|317.02|314.62|0
1649316250000|2022-04-07 07:24:10|317.42|315.02|317.28|314.88|317.42|315.02|317.28|314.88|0
1649316260000|2022-04-07 07:24:20|317.42|315.02|317.95|315.55|317.95|315.55|317.42|315.02|0
1649316270000|2022-04-07 07:24:30|317.82|315.42|317.68|315.28|317.82|315.42|317.55|315.15|0
1649316280000|2022-04-07 07:24:40|317.88|315.48|318.22|315.82|318.22|315.82|317.88|315.48|0
1649316290000|2022-04-07 07:24:50|318.35|315.95|318.08|315.68|318.35|315.95|318.08|315.68|0
1649316300000|2022-04-07 07:25:00|318.22|315.82|318.08|315.68|318.22|315.82|318.08|315.68|0
1649316310000|2022-04-07 07:25:10|317.95|315.55|318.28|315.88|318.28|315.88|317.95|315.55|0
1649316320000|2022-04-07 07:25:20|318.22|315.82|318.08|315.68|318.22|315.82|318.08|315.68|0
1649316330000|2022-04-07 07:25:30|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1649316340000|2022-04-07 07:25:40|318.15|315.75|317.55|315.15|318.22|315.82|317.55|315.15|0
1649316350000|2022-04-07 07:25:50|317.68|315.28|318.01|315.61|318.22|315.82|317.68|315.28|0
1649316360000|2022-04-07 07:26:00|318.08|315.68|318.01|315.61|318.08|315.68|318.01|315.61|0
1649316370000|2022-04-07 07:26:10|318.08|315.68|318.08|315.68|318.08|315.68|318.01|315.61|0
1649316380000|2022-04-07 07:26:20|318.22|315.82|318.08|315.68|318.28|315.88|318.08|315.68|0
1649316390000|2022-04-07 07:26:30|317.95|315.55|317.55|315.15|317.95|315.55|317.55|315.15|0
1649316400000|2022-04-07 07:26:40|317.48|315.08|317.41|315.01|317.48|315.08|317.28|314.88|0
1649316410000|2022-04-07 07:26:50|317.55|315.15|317.68|315.28|317.68|315.28|317.55|315.15|0
1649316420000|2022-04-07 07:27:00|317.82|315.42|317.82|315.42|317.95|315.55|317.82|315.42|0
1649316430000|2022-04-07 07:27:10|317.75|315.35|317.82|315.42|317.82|315.42|317.75|315.35|0
1649316440000|2022-04-07 07:27:20|317.88|315.48|317.68|315.28|317.88|315.48|317.68|315.28|0
1649316450000|2022-04-07 07:27:30|317.82|315.42|317.68|315.28|317.82|315.42|317.41|315.01|0
1649316460000|2022-04-07 07:27:40|317.55|315.15|317.28|314.88|317.55|315.15|317.28|314.88|0
1649316470000|2022-04-07 07:27:50|317.01|314.61|317.15|314.75|317.28|314.88|317.01|314.61|0
1649316480000|2022-04-07 07:28:00|317.01|314.61|316.75|314.35|317.01|314.61|316.75|314.35|0
1649316490000|2022-04-07 07:28:10|316.48|314.08|316.88|314.48|316.88|314.48|316.48|314.08|0
1649316500000|2022-04-07 07:28:20|316.94|314.54|317.01|314.61|317.01|314.61|316.88|314.48|0
1649316510000|2022-04-07 07:28:30|316.75|314.35|316.68|314.28|316.75|314.35|316.68|314.28|0
1649316520000|2022-04-07 07:28:40|316.61|314.21|316.48|314.08|316.61|314.21|316.48|314.08|0
1649316530000|2022-04-07 07:28:50|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1649316540000|2022-04-07 07:29:00|316.48|314.08|316.35|313.95|316.61|314.21|316.35|313.95|0
1649316550000|2022-04-07 07:29:10|316.48|314.08|316.81|314.41|317.15|314.75|316.48|314.08|0
1649316560000|2022-04-07 07:29:20|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1649316570000|2022-04-07 07:29:30|316.68|314.28|316.75|314.35|316.88|314.48|316.68|314.28|0
1649316580000|2022-04-07 07:29:40|316.68|314.28|316.48|314.08|316.68|314.28|316.48|314.08|0
1649316590000|2022-04-07 07:29:50|316.61|314.21|316.61|314.21|316.81|314.41|316.61|314.21|0
1649316600000|2022-04-07 07:30:00|316.08|313.68|315.81|313.41|316.08|313.68|315.74|313.34|0
1649316610000|2022-04-07 07:30:10|315.68|313.28|315.54|313.14|315.68|313.28|315.48|313.08|0
1649316620000|2022-04-07 07:30:20|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1649316630000|2022-04-07 07:30:30|315.54|313.14|315.41|313.01|315.54|313.14|315.41|313.01|0
1649316640000|2022-04-07 07:30:40|315.68|313.28|315.41|313.01|315.68|313.28|315.41|313.01|0
1649316650000|2022-04-07 07:30:50|315.28|312.88|315.41|313.01|315.41|313.01|315.28|312.88|0
1649316660000|2022-04-07 07:31:00|315.28|312.88|315.01|312.61|315.28|312.88|315.01|312.61|0
1649316670000|2022-04-07 07:31:10|315.41|313.01|314.81|312.41|315.41|313.01|314.81|312.41|0
1649316680000|2022-04-07 07:31:20|314.88|312.48|314.48|312.08|314.88|312.48|314.48|312.08|0
1649316690000|2022-04-07 07:31:30|314.61|312.21|314.48|312.08|314.61|312.21|314.41|312.01|0
1649316700000|2022-04-07 07:31:40|314.35|311.95|314.35|311.95|314.61|312.21|314.35|311.95|0
1649316710000|2022-04-07 07:31:50|314.61|312.21|314.35|311.95|314.61|312.21|314.35|311.95|0
1649316720000|2022-04-07 07:32:00|314.48|312.08|314.48|312.08|314.61|312.21|314.48|312.08|0
1649316730000|2022-04-07 07:32:10|314.61|312.21|314.35|311.95|314.61|312.21|314.35|311.95|0
1649316740000|2022-04-07 07:32:20|314.28|311.88|314.28|311.88|314.28|311.88|314.28|311.88|0
1649316750000|2022-04-07 07:32:30|314.35|311.95|314.48|312.08|314.48|312.08|314.21|311.81|0
1649316760000|2022-04-07 07:32:40|314.35|311.95|314.35|311.95|314.48|312.08|314.35|311.95|0
1649316770000|2022-04-07 07:32:50|314.28|311.88|314.08|311.68|314.35|311.95|314.08|311.68|0
1649316780000|2022-04-07 07:33:00|314.14|311.74|314.21|311.81|314.21|311.81|314.14|311.74|0
1649316790000|2022-04-07 07:33:10|314.48|312.08|314.34|311.94|314.61|312.21|314.34|311.94|0
1649316800000|2022-04-07 07:33:20|314.48|312.08|314.21|311.81|314.48|312.08|314.21|311.81|0
1649316810000|2022-04-07 07:33:30|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649316820000|2022-04-07 07:33:40|314.48|312.08|314.34|311.94|314.48|312.08|314.34|311.94|0
1649316830000|2022-04-07 07:33:50|314.48|312.08|314.48|312.08|314.48|312.08|314.34|311.94|0
1649316840000|2022-04-07 07:34:00|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649316850000|2022-04-07 07:34:10|314.48|312.08|314.48|312.08|314.48|312.08|314.48|312.08|0
1649316860000|2022-04-07 07:34:20|315.14|312.74|314.88|312.48|315.14|312.74|314.88|312.48|0
1649316870000|2022-04-07 07:34:30|314.74|312.34|314.81|312.41|314.81|312.41|314.74|312.34|0
1649316880000|2022-04-07 07:34:40|314.74|312.34|315.28|312.88|315.28|312.88|314.74|312.34|0
1649316890000|2022-04-07 07:34:50|315.54|313.14|315.81|313.41|315.81|313.41|315.54|313.14|0
1649316900000|2022-04-07 07:35:00|315.68|313.28|315.94|313.54|315.94|313.54|315.68|313.28|0
1649316910000|2022-04-07 07:35:10|316.08|313.68|315.81|313.41|316.08|313.68|315.81|313.41|0
1649316920000|2022-04-07 07:35:20|315.41|313.01|315.54|313.14|315.54|313.14|315.41|313.01|0
1649316930000|2022-04-07 07:35:30|315.74|313.34|315.94|313.54|315.94|313.54|315.74|313.34|0
1649316940000|2022-04-07 07:35:40|315.81|313.41|315.94|313.54|316.01|313.61|315.81|313.41|0
1649316950000|2022-04-07 07:35:50|316.01|313.61|315.94|313.54|316.08|313.68|315.94|313.54|0
1649316960000|2022-04-07 07:36:00|315.81|313.41|315.81|313.41|315.81|313.41|315.68|313.28|0
1649316970000|2022-04-07 07:36:10|315.94|313.54|315.81|313.41|315.94|313.54|315.81|313.41|0
1649316980000|2022-04-07 07:36:20|315.68|313.28|315.81|313.41|315.81|313.41|315.68|313.28|0
1649316990000|2022-04-07 07:36:30|315.61|313.21|315.28|312.88|315.61|313.21|315.28|312.88|0
1649317000000|2022-04-07 07:36:40|315.34|312.94|315.34|312.94|315.34|312.94|315.34|312.94|0
1649317010000|2022-04-07 07:36:50|315.01|312.61|314.88|312.48|315.01|312.61|314.88|312.48|0
1649317020000|2022-04-07 07:37:00|314.94|312.54|314.88|312.48|314.94|312.54|314.88|312.48|0
1649317030000|2022-04-07 07:37:10|315.01|312.61|315.41|313.01|315.41|313.01|315.01|312.61|0
1649317040000|2022-04-07 07:37:20|315.54|313.14|315.27|312.87|315.54|313.14|315.27|312.87|0
1649317050000|2022-04-07 07:37:30|315.34|312.94|315.54|313.14|315.54|313.14|315.27|312.87|0
1649317060000|2022-04-07 07:37:40|315.14|312.74|315.14|312.74|315.14|312.74|315.14|312.74|0
1649317080000|2022-04-07 07:38:00|314.88|312.48|315.21|312.81|315.21|312.81|314.88|312.48|0
1649317090000|2022-04-07 07:38:10|315.14|312.74|315.01|312.61|315.14|312.74|315.01|312.61|0
1649317100000|2022-04-07 07:38:20|315.27|312.87|315.67|313.27|315.67|313.27|315.27|312.87|0
1649317110000|2022-04-07 07:38:30|315.74|313.34|315.94|313.54|315.94|313.54|315.74|313.34|0
1649317120000|2022-04-07 07:38:40|315.67|313.27|315.54|313.14|315.67|313.27|315.54|313.14|0
1649317130000|2022-04-07 07:38:50|315.67|313.27|315.81|313.41|315.81|313.41|315.67|313.27|0
1649317140000|2022-04-07 07:39:00|315.6|313.2|315.27|312.87|315.6|313.2|315.27|312.87|0
1649317150000|2022-04-07 07:39:10|315.34|312.94|315.27|312.87|315.34|312.94|315.27|312.87|0
1649317160000|2022-04-07 07:39:20|315.41|313.01|315.27|312.87|315.41|313.01|315.27|312.87|0
1649317170000|2022-04-07 07:39:30|315.34|312.94|315.34|312.94|315.34|312.94|315.27|312.87|0
1649317180000|2022-04-07 07:39:40|315.27|312.87|315.27|312.87|315.41|313.01|315.27|312.87|0
1649317190000|2022-04-07 07:39:50|315.01|312.61|314.87|312.47|315.01|312.61|314.81|312.41|0
1649317210000|2022-04-07 07:40:10|315.01|312.61|314.94|312.54|315.01|312.61|314.94|312.54|0
1649317220000|2022-04-07 07:40:20|315.01|312.61|315.2|312.8|315.2|312.8|315.01|312.61|0
1649317230000|2022-04-07 07:40:30|315.07|312.67|314.87|312.47|315.07|312.67|314.87|312.47|0
1649317240000|2022-04-07 07:40:40|314.67|312.27|315.01|312.61|315.01|312.61|314.67|312.27|0
1649317250000|2022-04-07 07:40:50|315.14|312.74|314.87|312.47|315.2|312.8|314.87|312.47|0
1649317260000|2022-04-07 07:41:00|314.94|312.54|314.87|312.47|315.01|312.61|314.74|312.34|0
1649317270000|2022-04-07 07:41:10|315.01|312.61|315.14|312.74|315.14|312.74|315.01|312.61|0
1649317280000|2022-04-07 07:41:20|314.87|312.47|314.47|312.07|315.01|312.61|314.47|312.07|0
1649317290000|2022-04-07 07:41:30|314.34|311.94|314.08|311.68|314.47|312.07|314.08|311.68|0
1649317300000|2022-04-07 07:41:40|314.21|311.81|314.34|311.94|314.34|311.94|314.21|311.81|0
1649317310000|2022-04-07 07:41:50|314.41|312.01|314.34|311.94|314.41|312.01|314.34|311.94|0
1649317320000|2022-04-07 07:42:00|314.08|311.68|314.21|311.81|314.21|311.81|314.08|311.68|0
1649317330000|2022-04-07 07:42:10|314.34|311.94|314.34|311.94|314.4|312|314.34|311.94|0
1649317340000|2022-04-07 07:42:20|314.21|311.81|314.34|311.94|314.34|311.94|314.21|311.81|0
1649317350000|2022-04-07 07:42:30|314.21|311.81|314.07|311.67|314.21|311.81|314.07|311.67|0
1649317360000|2022-04-07 07:42:40|313.94|311.54|313.81|311.41|314.01|311.61|313.81|311.41|0
1649317370000|2022-04-07 07:42:50|313.94|311.54|313.87|311.47|313.94|311.54|313.81|311.41|0
1649317380000|2022-04-07 07:43:00|313.81|311.41|313.81|311.41|313.94|311.54|313.81|311.41|0
1649317390000|2022-04-07 07:43:10|313.87|311.47|314.07|311.67|314.07|311.67|313.87|311.47|0
1649317400000|2022-04-07 07:43:20|314.14|311.74|313.94|311.54|314.14|311.74|313.94|311.54|0
1649317410000|2022-04-07 07:43:30|314.01|311.61|314.47|312.07|314.47|312.07|314.01|311.61|0
1649317420000|2022-04-07 07:43:40|314.34|311.94|314.21|311.81|314.34|311.94|314.21|311.81|0
1649317430000|2022-04-07 07:43:50|314.27|311.87|314.21|311.81|314.27|311.87|314.21|311.81|0
1649317440000|2022-04-07 07:44:00|314.07|311.67|314.61|312.21|314.61|312.21|314.07|311.67|0
1649317450000|2022-04-07 07:44:10|314.47|312.07|314.4|312|314.47|312.07|314.34|311.94|0
1649317460000|2022-04-07 07:44:20|314.34|311.94|314.34|311.94|314.34|311.94|314.21|311.81|0
1649317470000|2022-04-07 07:44:30|314.21|311.81|314.07|311.67|314.21|311.81|314.07|311.67|0
1649317480000|2022-04-07 07:44:40|313.94|311.54|314.07|311.67|314.07|311.67|313.94|311.54|0
1649317490000|2022-04-07 07:44:50|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1649317500000|2022-04-07 07:45:00|314|311.6|314|311.6|314.21|311.81|314|311.6|0
1649317510000|2022-04-07 07:45:10|314.07|311.67|313.81|311.41|314.07|311.67|313.81|311.41|0
1649317520000|2022-04-07 07:45:20|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1649317530000|2022-04-07 07:45:30|313.81|311.41|313.94|311.54|314.07|311.67|313.81|311.41|0
1649317540000|2022-04-07 07:45:40|314.27|311.87|314.21|311.81|314.27|311.87|314.21|311.81|0
1649317550000|2022-04-07 07:45:50|314.07|311.67|314.14|311.74|314.14|311.74|314.07|311.67|0
1649317560000|2022-04-07 07:46:00|314.21|311.81|314.07|311.67|314.4|312|314.07|311.67|0
1649317570000|2022-04-07 07:46:10|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1649317580000|2022-04-07 07:46:20|314.27|311.87|314.47|312.07|314.47|312.07|314.14|311.74|0
1649317590000|2022-04-07 07:46:30|314.34|311.94|314.21|311.81|314.34|311.94|314.21|311.81|0
1649317600000|2022-04-07 07:46:40|314.14|311.74|314.21|311.81|314.21|311.81|314.07|311.67|0
1649317610000|2022-04-07 07:46:50|314.27|311.87|314.14|311.74|314.34|311.94|314.14|311.74|0
1649317620000|2022-04-07 07:47:00|314.21|311.81|314.54|312.14|314.54|312.14|314.21|311.81|0
1649317630000|2022-04-07 07:47:10|314.47|312.07|314.87|312.47|314.87|312.47|314.47|312.07|0
1649317640000|2022-04-07 07:47:20|314.74|312.34|314.6|312.2|314.74|312.34|314.6|312.2|0
1649317650000|2022-04-07 07:47:30|314.54|312.14|314.6|312.2|314.6|312.2|314.47|312.07|0
1649317670000|2022-04-07 07:47:50|314.54|312.14|314.67|312.27|314.67|312.27|314.54|312.14|0
1649317680000|2022-04-07 07:48:00|314.6|312.2|314.87|312.47|314.87|312.47|314.6|312.2|0
1649317690000|2022-04-07 07:48:10|315|312.6|314.93|312.53|315|312.6|314.93|312.53|0
1649317700000|2022-04-07 07:48:20|314.87|312.47|314.74|312.34|314.87|312.47|314.74|312.34|0
1649317710000|2022-04-07 07:48:30|314.6|312.2|314.74|312.34|314.74|312.34|314.6|312.2|0
1649317730000|2022-04-07 07:48:50|315|312.6|315|312.6|315|312.6|314.87|312.47|0
1649317740000|2022-04-07 07:49:00|315.14|312.74|315|312.6|315.14|312.74|315|312.6|0
1649317750000|2022-04-07 07:49:10|314.87|312.47|314.74|312.34|314.87|312.47|314.74|312.34|0
1649317760000|2022-04-07 07:49:20|314.87|312.47|315|312.6|315|312.6|314.87|312.47|0
1649317770000|2022-04-07 07:49:30|314.87|312.47|314.93|312.53|314.93|312.53|314.87|312.47|0
1649317780000|2022-04-07 07:49:40|315|312.6|315|312.6|315|312.6|314.87|312.47|0
1649317790000|2022-04-07 07:49:50|314.74|312.34|314.74|312.34|314.74|312.34|314.6|312.2|0
1649317800000|2022-04-07 07:50:00|314.6|312.2|314.6|312.2|314.6|312.2|314.47|312.07|0
1649317810000|2022-04-07 07:50:10|314.74|312.34|314.6|312.2|314.74|312.34|314.6|312.2|0
1649317820000|2022-04-07 07:50:20|315.07|312.67|315.07|312.67|315.14|312.74|315.07|312.67|0
1649317830000|2022-04-07 07:50:30|315.14|312.74|315|312.6|315.14|312.74|315|312.6|0
1649317850000|2022-04-07 07:50:50|315.07|312.67|315.14|312.74|315.14|312.74|315.07|312.67|0
1649317860000|2022-04-07 07:51:00|315.07|312.67|315.07|312.67|315.07|312.67|315.07|312.67|0
1649317870000|2022-04-07 07:51:10|315|312.6|315.14|312.74|315.14|312.74|315|312.6|0
1649317880000|2022-04-07 07:51:20|315.27|312.87|315.67|313.27|315.67|313.27|315.27|312.87|0
1649317890000|2022-04-07 07:51:30|315.73|313.33|315.67|313.27|315.8|313.4|315.67|313.27|0
1649317900000|2022-04-07 07:51:40|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1649317910000|2022-04-07 07:51:50|315.73|313.33|315.54|313.14|315.73|313.33|315.54|313.14|0
1649317920000|2022-04-07 07:52:00|315.67|313.27|315.4|313|315.67|313.27|315.4|313|0
1649317940000|2022-04-07 07:52:20|315.27|312.87|315.47|313.07|315.47|313.07|315.27|312.87|0
1649317950000|2022-04-07 07:52:30|315.53|313.13|315.33|312.93|315.53|313.13|315.33|312.93|0
1649317960000|2022-04-07 07:52:40|315.4|313|315.53|313.13|315.6|313.2|315.4|313|0
1649317970000|2022-04-07 07:52:50|315.6|313.2|315.6|313.2|315.6|313.2|315.6|313.2|0
1649317980000|2022-04-07 07:53:00|315.67|313.27|315.67|313.27|315.8|313.4|315.67|313.27|0
1649317990000|2022-04-07 07:53:10|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1649318000000|2022-04-07 07:53:20|315.4|313|315.4|313|315.53|313.13|315.4|313|0
1649318010000|2022-04-07 07:53:30|315.13|312.73|315.27|312.87|315.33|312.93|315.13|312.73|0
1649318020000|2022-04-07 07:53:40|315.13|312.73|315.27|312.87|315.27|312.87|315.13|312.73|0
1649318030000|2022-04-07 07:53:50|315.07|312.67|315.13|312.73|315.2|312.8|315.07|312.67|0
1649318040000|2022-04-07 07:54:00|314.93|312.53|315|312.6|315|312.6|314.87|312.47|0
1649318050000|2022-04-07 07:54:10|314.8|312.4|315.4|313|315.4|313|314.8|312.4|0
1649318060000|2022-04-07 07:54:20|315.46|313.06|314.93|312.53|315.46|313.06|314.93|312.53|0
1649318070000|2022-04-07 07:54:30|314.87|312.47|314.73|312.33|314.87|312.47|314.73|312.33|0
1649318080000|2022-04-07 07:54:40|314.87|312.47|314.73|312.33|314.87|312.47|314.73|312.33|0
1649318090000|2022-04-07 07:54:50|314.6|312.2|315|312.6|315|312.6|314.6|312.2|0
1649318100000|2022-04-07 07:55:00|314.93|312.53|314.73|312.33|314.93|312.53|314.73|312.33|0
1649318110000|2022-04-07 07:55:10|314.6|312.2|314.34|311.94|314.6|312.2|314.34|311.94|0
1649318120000|2022-04-07 07:55:20|314.2|311.8|314.2|311.8|314.2|311.8|314.2|311.8|0
1649318130000|2022-04-07 07:55:30|314.07|311.67|314.2|311.8|314.2|311.8|313.94|311.54|0
1649318140000|2022-04-07 07:55:40|314.47|312.07|313.67|311.27|314.47|312.07|313.67|311.27|0
1649318150000|2022-04-07 07:55:50|313.54|311.14|313.73|311.33|313.73|311.33|313.54|311.14|0
1649318160000|2022-04-07 07:56:00|313.67|311.27|313.54|311.14|313.67|311.27|313.4|311|0
1649318170000|2022-04-07 07:56:10|313.67|311.27|313.54|311.14|313.67|311.27|313.47|311.07|0
1649318180000|2022-04-07 07:56:20|313.27|310.87|313.4|311|313.54|311.14|313.27|310.87|0
1649318190000|2022-04-07 07:56:30|313.27|310.87|313.27|310.87|313.27|310.87|313.27|310.87|0
1649318200000|2022-04-07 07:56:40|312.87|310.47|313.14|310.74|313.14|310.74|312.87|310.47|0
1649318210000|2022-04-07 07:56:50|313.27|310.87|313.4|311|313.4|311|313.14|310.74|0
1649318220000|2022-04-07 07:57:00|313.27|310.87|313.14|310.74|313.27|310.87|313.14|310.74|0
1649318230000|2022-04-07 07:57:10|313.01|310.61|313.01|310.61|313.14|310.74|313.01|310.61|0
1649318240000|2022-04-07 07:57:20|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1649318250000|2022-04-07 07:57:30|312.61|310.21|312.48|310.08|312.61|310.21|312.48|310.08|0
1649318270000|2022-04-07 07:57:50|312.74|310.34|312.61|310.21|312.74|310.34|312.48|310.08|0
1649318280000|2022-04-07 07:58:00|312.48|310.08|312.34|309.94|312.48|310.08|312.34|309.94|0
1649318290000|2022-04-07 07:58:10|311.95|309.55|312.34|309.94|312.34|309.94|311.95|309.55|0
1649318300000|2022-04-07 07:58:20|312.48|310.08|312.48|310.08|312.48|310.08|312.34|309.94|0
1649318310000|2022-04-07 07:58:30|312.34|309.94|312.48|310.08|312.48|310.08|312.34|309.94|0
1649318320000|2022-04-07 07:58:40|312.61|310.21|312.48|310.08|312.61|310.21|312.48|310.08|0
1649318330000|2022-04-07 07:58:50|312.47|310.07|312.47|310.07|312.54|310.14|312.47|310.07|0
1649318340000|2022-04-07 07:59:00|312.61|310.21|312.74|310.34|312.74|310.34|312.61|310.21|0
1649318350000|2022-04-07 07:59:10|312.67|310.27|312.67|310.27|312.74|310.34|312.61|310.21|0
1649318360000|2022-04-07 07:59:20|312.61|310.21|312.21|309.81|312.61|310.21|312.14|309.74|0
1649318370000|2022-04-07 07:59:30|312.14|309.74|312.27|309.87|312.27|309.87|312.14|309.74|0
1649318380000|2022-04-07 07:59:40|312.47|310.07|312.54|310.14|312.61|310.21|312.47|310.07|0
1649318390000|2022-04-07 07:59:50|312.47|310.07|312.47|310.07|312.61|310.21|312.47|310.07|0
1649318400000|2022-04-07 08:00:00|312.61|310.21|312.87|310.47|312.87|310.47|312.61|310.21|0
1649318410000|2022-04-07 08:00:10|312.74|310.34|312.74|310.34|312.74|310.34|312.47|310.07|0
1649318420000|2022-04-07 08:00:20|312.61|310.21|312.74|310.34|312.74|310.34|312.61|310.21|0
1649318430000|2022-04-07 08:00:30|312.47|310.07|312.34|309.94|312.61|310.21|312.34|309.94|0
1649318440000|2022-04-07 08:00:40|311.94|309.54|311.94|309.54|312.08|309.68|311.94|309.54|0
1649318450000|2022-04-07 08:00:50|311.81|309.41|311.88|309.48|311.88|309.48|311.81|309.41|0
1649318460000|2022-04-07 08:01:00|311.94|309.54|312.41|310.01|312.41|310.01|311.94|309.54|0
1649318470000|2022-04-07 08:01:10|312.54|310.14|312.47|310.07|312.54|310.14|312.47|310.07|0
1649318480000|2022-04-07 08:01:20|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649318490000|2022-04-07 08:01:30|312.47|310.07|312.34|309.94|312.47|310.07|312.34|309.94|0
1649318500000|2022-04-07 08:01:40|312.21|309.81|312.27|309.87|312.27|309.87|312.21|309.81|0
1649318510000|2022-04-07 08:01:50|312.21|309.81|312.47|310.07|312.47|310.07|312.21|309.81|0
1649318520000|2022-04-07 08:02:00|312.34|309.94|312.61|310.21|312.61|310.21|312.34|309.94|0
1649318530000|2022-04-07 08:02:10|312.74|310.34|312.74|310.34|312.87|310.47|312.74|310.34|0
1649318540000|2022-04-07 08:02:20|312.87|310.47|312.61|310.21|312.87|310.47|312.61|310.21|0
1649318550000|2022-04-07 08:02:30|312.47|310.07|312.47|310.07|312.47|310.07|312.27|309.87|0
1649318560000|2022-04-07 08:02:40|312.34|309.94|311.87|309.47|312.34|309.94|311.87|309.47|0
1649318570000|2022-04-07 08:02:50|311.68|309.28|311.81|309.41|311.81|309.41|311.68|309.28|0
1649318580000|2022-04-07 08:03:00|311.74|309.34|311.41|309.01|311.81|309.41|311.41|309.01|0
1649318590000|2022-04-07 08:03:10|311.55|309.15|311.41|309.01|311.68|309.28|311.41|309.01|0
1649318600000|2022-04-07 08:03:20|311.28|308.88|311.48|309.08|311.55|309.15|311.28|308.88|0
1649318610000|2022-04-07 08:03:30|311.55|309.15|311.55|309.15|311.55|309.15|311.48|309.08|0
1649318620000|2022-04-07 08:03:40|311.68|309.28|311.48|309.08|311.68|309.28|311.41|309.01|0
1649318630000|2022-04-07 08:03:50|311.41|309.01|311.81|309.41|311.81|309.41|311.41|309.01|0
1649318640000|2022-04-07 08:04:00|311.94|309.54|311.94|309.54|312.01|309.61|311.94|309.54|0
1649318650000|2022-04-07 08:04:10|312.01|309.61|312.08|309.68|312.08|309.68|312.01|309.61|0
1649318660000|2022-04-07 08:04:20|312.27|309.87|312.21|309.81|312.47|310.07|312.21|309.81|0
1649318670000|2022-04-07 08:04:30|311.81|309.41|311.94|309.54|312.07|309.67|311.81|309.41|0
1649318690000|2022-04-07 08:04:50|312.07|309.67|312.07|309.67|312.34|309.94|312.07|309.67|0
1649318700000|2022-04-07 08:05:00|312.21|309.81|311.68|309.28|312.21|309.81|311.68|309.28|0
1649318710000|2022-04-07 08:05:10|311.55|309.15|311.74|309.34|311.74|309.34|311.55|309.15|0
1649318720000|2022-04-07 08:05:20|311.94|309.54|311.81|309.41|311.94|309.54|311.81|309.41|0
1649318730000|2022-04-07 08:05:30|311.87|309.47|311.74|309.34|311.87|309.47|311.68|309.28|0
1649318740000|2022-04-07 08:05:40|311.87|309.47|312.14|309.74|312.21|309.81|311.87|309.47|0
1649318750000|2022-04-07 08:05:50|312.07|309.67|312.34|309.94|312.34|309.94|312.07|309.67|0
1649318760000|2022-04-07 08:06:00|312.21|309.81|312.47|310.07|312.6|310.2|312.21|309.81|0
1649318770000|2022-04-07 08:06:10|312.6|310.2|312.47|310.07|312.6|310.2|312.47|310.07|0
1649318780000|2022-04-07 08:06:20|312.4|310|312.34|309.94|312.4|310|312.34|309.94|0
1649318790000|2022-04-07 08:06:30|312.47|310.07|312.6|310.2|312.6|310.2|312.47|310.07|0
1649318800000|2022-04-07 08:06:40|312.74|310.34|313.27|310.87|313.27|310.87|312.6|310.2|0
1649318810000|2022-04-07 08:06:50|313.4|311|313.27|310.87|313.4|311|313.27|310.87|0
1649318820000|2022-04-07 08:07:00|313.67|311.27|313.4|311|313.67|311.27|313.4|311|0
1649318830000|2022-04-07 08:07:10|313.53|311.13|313.67|311.27|313.67|311.27|313.53|311.13|0
1649318840000|2022-04-07 08:07:20|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1649318850000|2022-04-07 08:07:30|313.67|311.27|313.67|311.27|313.8|311.4|313.67|311.27|0
1649318860000|2022-04-07 08:07:40|313.86|311.46|313.86|311.46|313.93|311.53|313.86|311.46|0
1649318870000|2022-04-07 08:07:50|313.93|311.53|313.8|311.4|313.93|311.53|313.73|311.33|0
1649318880000|2022-04-07 08:08:00|313.67|311.27|313.8|311.4|313.8|311.4|313.67|311.27|0
1649318890000|2022-04-07 08:08:10|313.73|311.33|313.4|311|313.73|311.33|313.4|311|0
1649318900000|2022-04-07 08:08:20|313.53|311.13|313.53|311.13|313.67|311.27|313.53|311.13|0
1649318910000|2022-04-07 08:08:30|313.46|311.06|313.53|311.13|313.53|311.13|313.46|311.06|0
1649318930000|2022-04-07 08:08:50|313.33|310.93|313.46|311.06|313.53|311.13|313.33|310.93|0
1649318940000|2022-04-07 08:09:00|313.66|311.26|313.73|311.33|313.73|311.33|313.66|311.26|0
1649318950000|2022-04-07 08:09:10|313.66|311.26|313.93|311.53|313.93|311.53|313.66|311.26|0
1649318960000|2022-04-07 08:09:20|314.06|311.66|314.06|311.66|314.06|311.66|313.93|311.53|0
1649318970000|2022-04-07 08:09:30|314.26|311.86|314.46|312.06|314.46|312.06|314.26|311.86|0
1649318980000|2022-04-07 08:09:40|314.53|312.13|314.46|312.06|314.53|312.13|314.46|312.06|0
1649318990000|2022-04-07 08:09:50|314.6|312.2|314.73|312.33|314.99|312.59|314.6|312.2|0
1649319000000|2022-04-07 08:10:00|314.79|312.39|315.13|312.73|315.13|312.73|314.79|312.39|0
1649319010000|2022-04-07 08:10:10|314.99|312.59|314.33|311.93|314.99|312.59|314.33|311.93|0
1649319020000|2022-04-07 08:10:20|314.2|311.8|314.46|312.06|314.46|312.06|314.2|311.8|0
1649319030000|2022-04-07 08:10:30|314.39|311.99|314.39|311.99|314.39|311.99|314.39|311.99|0
1649319040000|2022-04-07 08:10:40|314.59|312.19|314.73|312.33|314.73|312.33|314.59|312.19|0
1649319050000|2022-04-07 08:10:50|314.59|312.19|314.59|312.19|314.59|312.19|314.59|312.19|0
1649319060000|2022-04-07 08:11:00|314.73|312.33|314.33|311.93|314.73|312.33|314.33|311.93|0
1649319070000|2022-04-07 08:11:10|314.26|311.86|314.13|311.73|314.26|311.86|314.06|311.66|0
1649319080000|2022-04-07 08:11:20|313.99|311.59|313.66|311.26|313.99|311.59|313.66|311.26|0
1649319090000|2022-04-07 08:11:30|313.53|311.13|313.27|310.87|313.59|311.19|313.27|310.87|0
1649319100000|2022-04-07 08:11:40|313.33|310.93|313.53|311.13|313.53|311.13|313.33|310.93|0
1649319110000|2022-04-07 08:11:50|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1649319120000|2022-04-07 08:12:00|313.93|311.53|313.93|311.53|314.06|311.66|313.93|311.53|0
1649319130000|2022-04-07 08:12:10|314.06|311.66|314.46|312.06|314.52|312.12|314.06|311.66|0
1649319140000|2022-04-07 08:12:20|314.33|311.93|314.33|311.93|314.33|311.93|314.33|311.93|0
1649319150000|2022-04-07 08:12:30|314.46|312.06|314.33|311.93|314.46|312.06|314.33|311.93|0
1649319160000|2022-04-07 08:12:40|314.26|311.86|314.26|311.86|314.33|311.93|314.26|311.86|0
1649319170000|2022-04-07 08:12:50|313.4|311|313.53|311.13|313.53|311.13|313.4|311|0
1649319180000|2022-04-07 08:13:00|313.59|311.19|313.66|311.26|313.8|311.4|313.59|311.19|0
1649319190000|2022-04-07 08:13:10|313.53|311.13|313.46|311.06|313.53|311.13|313.46|311.06|0
1649319200000|2022-04-07 08:13:20|313.53|311.13|313.53|311.13|313.59|311.19|313.53|311.13|0
1649319210000|2022-04-07 08:13:30|313.66|311.26|313.53|311.13|313.66|311.26|313.53|311.13|0
1649319220000|2022-04-07 08:13:40|313.59|311.19|313.53|311.13|313.59|311.19|313.53|311.13|0
1649319230000|2022-04-07 08:13:50|313|310.6|313|310.6|313|310.6|312.87|310.47|0
1649319240000|2022-04-07 08:14:00|313.06|310.66|312.87|310.47|313.06|310.66|312.8|310.4|0
1649319250000|2022-04-07 08:14:10|313|310.6|312.73|310.33|313|310.6|312.73|310.33|0
1649319260000|2022-04-07 08:14:20|312.6|310.2|312.2|309.8|312.6|310.2|312.2|309.8|0
1649319270000|2022-04-07 08:14:30|312.34|309.94|312.47|310.07|312.47|310.07|312.34|309.94|0
1649319280000|2022-04-07 08:14:40|312.73|310.33|312.73|310.33|312.73|310.33|312.66|310.26|0
1649319290000|2022-04-07 08:14:50|312.6|310.2|312.66|310.26|312.66|310.26|312.6|310.2|0
1649319300000|2022-04-07 08:15:00|312.93|310.53|312.87|310.47|312.93|310.53|312.87|310.47|0
1649319310000|2022-04-07 08:15:10|313|310.6|313|310.6|313.13|310.73|313|310.6|0
1649319320000|2022-04-07 08:15:20|313.06|310.66|313|310.6|313.06|310.66|312.87|310.47|0
1649319330000|2022-04-07 08:15:30|312.93|310.53|313.13|310.73|313.13|310.73|312.93|310.53|0
1649319340000|2022-04-07 08:15:40|313|310.6|312.93|310.53|313.13|310.73|312.93|310.53|0
1649319350000|2022-04-07 08:15:50|313|310.6|312.87|310.47|313|310.6|312.6|310.2|0
1649319360000|2022-04-07 08:16:00|312.8|310.4|313.19|310.79|313.19|310.79|312.8|310.4|0
1649319370000|2022-04-07 08:16:10|313.26|310.86|313.4|311|313.4|311|313.13|310.73|0
1649319380000|2022-04-07 08:16:20|313.33|310.93|313.93|311.53|313.93|311.53|313.26|310.86|0
1649319390000|2022-04-07 08:16:30|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1649319400000|2022-04-07 08:16:40|313.59|311.19|313.33|310.93|313.59|311.19|313.33|310.93|0
1649319410000|2022-04-07 08:16:50|313.19|310.79|312.8|310.4|313.19|310.79|312.8|310.4|0
1649319420000|2022-04-07 08:17:00|312.86|310.46|312.86|310.46|312.86|310.46|312.8|310.4|0
1649319430000|2022-04-07 08:17:10|313.13|310.73|313|310.6|313.26|310.86|313|310.6|0
1649319440000|2022-04-07 08:17:20|313.13|310.73|313.13|310.73|313.13|310.73|313.13|310.73|0
1649319450000|2022-04-07 08:17:30|313.26|310.86|312.93|310.53|313.26|310.86|312.93|310.53|0
1649319460000|2022-04-07 08:17:40|313|310.6|313|310.6|313|310.6|312.93|310.53|0
1649319470000|2022-04-07 08:17:50|313.06|310.66|312.73|310.33|313.06|310.66|312.73|310.33|0
1649319480000|2022-04-07 08:18:00|312.6|310.2|312.47|310.07|312.6|310.2|312.47|310.07|0
1649319490000|2022-04-07 08:18:10|312.33|309.93|312.47|310.07|312.47|310.07|312.33|309.93|0
1649319500000|2022-04-07 08:18:20|312.4|310|312.47|310.07|312.6|310.2|312.4|310|0
1649319510000|2022-04-07 08:18:30|312.33|309.93|312.4|310|312.47|310.07|312.33|309.93|0
1649319520000|2022-04-07 08:18:40|312.53|310.13|312.6|310.2|312.66|310.26|312.53|310.13|0
1649319530000|2022-04-07 08:18:50|312.66|310.26|311.94|309.54|312.66|310.26|311.94|309.54|0
1649319540000|2022-04-07 08:19:00|311.8|309.4|311.94|309.54|311.94|309.54|311.8|309.4|0
1649319550000|2022-04-07 08:19:10|312|309.6|312.2|309.8|312.2|309.8|312|309.6|0
1649319560000|2022-04-07 08:19:20|312.33|309.93|312.4|310|312.47|310.07|312.26|309.86|0
1649319570000|2022-04-07 08:19:30|312.6|310.2|312.6|310.2|312.6|310.2|312.53|310.13|0
1649319580000|2022-04-07 08:19:40|312.47|310.07|312.6|310.2|312.6|310.2|312.47|310.07|0
1649319590000|2022-04-07 08:19:50|312.47|310.07|312.47|310.07|312.47|310.07|312.47|310.07|0
1649319600000|2022-04-07 08:20:00|312.6|310.2|312.73|310.33|312.73|310.33|312.6|310.2|0
1649319610000|2022-04-07 08:20:10|313.13|310.73|313.53|311.13|313.53|311.13|313.13|310.73|0
1649319620000|2022-04-07 08:20:20|313.66|311.26|313.66|311.26|313.66|311.26|313.59|311.19|0
1649319630000|2022-04-07 08:20:30|313.79|311.39|313.79|311.39|313.86|311.46|313.79|311.39|0
1649319640000|2022-04-07 08:20:40|313.72|311.32|313.79|311.39|313.79|311.39|313.72|311.32|0
1649319650000|2022-04-07 08:20:50|313.93|311.53|314.19|311.79|314.32|311.92|313.93|311.53|0
1649319660000|2022-04-07 08:21:00|314.12|311.72|314.06|311.66|314.12|311.72|314.06|311.66|0
1649319670000|2022-04-07 08:21:10|313.93|311.53|313.79|311.39|313.93|311.53|313.79|311.39|0
1649319680000|2022-04-07 08:21:20|313.93|311.53|314.06|311.66|314.06|311.66|313.86|311.46|0
1649319690000|2022-04-07 08:21:30|313.99|311.59|313.79|311.39|313.99|311.59|313.79|311.39|0
1649319700000|2022-04-07 08:21:40|313.93|311.53|313.93|311.53|313.99|311.59|313.86|311.46|0
1649319710000|2022-04-07 08:21:50|314.06|311.66|314.06|311.66|314.06|311.66|313.93|311.53|0
1649319720000|2022-04-07 08:22:00|314.19|311.79|314.06|311.66|314.32|311.92|314.06|311.66|0
1649319730000|2022-04-07 08:22:10|313.92|311.52|314.06|311.66|314.06|311.66|313.92|311.52|0
1649319740000|2022-04-07 08:22:20|313.92|311.52|314.19|311.79|314.19|311.79|313.92|311.52|0
1649319750000|2022-04-07 08:22:30|314.06|311.66|314.32|311.92|314.32|311.92|314.06|311.66|0
1649319760000|2022-04-07 08:22:40|313.92|311.52|313.79|311.39|313.99|311.59|313.79|311.39|0
1649319770000|2022-04-07 08:22:50|313.66|311.26|313.72|311.32|313.72|311.32|313.66|311.26|0
1649319780000|2022-04-07 08:23:00|313.79|311.39|313.66|311.26|313.79|311.39|313.53|311.13|0
1649319790000|2022-04-07 08:23:10|313.79|311.39|314.06|311.66|314.19|311.79|313.79|311.39|0
1649319800000|2022-04-07 08:23:20|314.12|311.72|313.66|311.26|314.12|311.72|313.66|311.26|0
1649319810000|2022-04-07 08:23:30|313.79|311.39|313.79|311.39|313.86|311.46|313.79|311.39|0
1649319820000|2022-04-07 08:23:40|313.39|310.99|313.79|311.39|313.79|311.39|313.39|310.99|0
1649319830000|2022-04-07 08:23:50|313.86|311.46|313.79|311.39|313.86|311.46|313.66|311.26|0
1649319850000|2022-04-07 08:24:10|313.72|311.32|313.66|311.26|313.72|311.32|313.59|311.19|0
1649319860000|2022-04-07 08:24:20|313.39|310.99|313.53|311.13|313.53|311.13|313.39|310.99|0
1649319870000|2022-04-07 08:24:30|313.66|311.26|313.66|311.26|313.66|311.26|313.53|311.13|0
1649319880000|2022-04-07 08:24:40|313.59|311.19|313.53|311.13|313.59|311.19|313.46|311.06|0
1649319890000|2022-04-07 08:24:50|313.46|311.06|313.46|311.06|313.53|311.13|313.46|311.06|0
1649319900000|2022-04-07 08:25:00|313.39|310.99|313.26|310.86|313.39|310.99|313.26|310.86|0
1649319910000|2022-04-07 08:25:10|313.13|310.73|313.39|310.99|313.39|310.99|313.13|310.73|0
1649319920000|2022-04-07 08:25:20|313.32|310.92|313.52|311.12|313.52|311.12|313.32|310.92|0
1649319930000|2022-04-07 08:25:30|313.46|311.06|313.46|311.06|313.46|311.06|313.39|310.99|0
1649319940000|2022-04-07 08:25:40|313.26|310.86|313.72|311.32|313.79|311.39|313.26|310.86|0
1649319950000|2022-04-07 08:25:50|313.85|311.45|313.66|311.26|313.85|311.45|313.66|311.26|0
1649319960000|2022-04-07 08:26:00|313.79|311.39|313.66|311.26|313.79|311.39|313.66|311.26|0
1649319970000|2022-04-07 08:26:10|313.52|311.12|313.46|311.06|313.52|311.12|313.46|311.06|0
1649319980000|2022-04-07 08:26:20|313.52|311.12|313.59|311.19|313.72|311.32|313.52|311.12|0
1649319990000|2022-04-07 08:26:30|313.66|311.26|313.52|311.12|313.66|311.26|313.52|311.12|0
1649320000000|2022-04-07 08:26:40|313.39|310.99|313.79|311.39|313.79|311.39|313.39|310.99|0
1649320020000|2022-04-07 08:27:00|314.06|311.66|313.92|311.52|314.06|311.66|313.92|311.52|0
1649320030000|2022-04-07 08:27:10|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1649320040000|2022-04-07 08:27:20|314.19|311.79|314.32|311.92|314.32|311.92|314.19|311.79|0
1649320050000|2022-04-07 08:27:30|314.19|311.79|314.19|311.79|314.25|311.85|314.19|311.79|0
1649320060000|2022-04-07 08:27:40|314.25|311.85|314.19|311.79|314.25|311.85|314.19|311.79|0
1649320080000|2022-04-07 08:28:00|314.25|311.85|314.45|312.05|314.45|312.05|314.19|311.79|0
1649320090000|2022-04-07 08:28:10|314.32|311.92|314.45|312.05|314.45|312.05|314.32|311.92|0
1649320100000|2022-04-07 08:28:20|314.38|311.98|314.45|312.05|314.45|312.05|314.32|311.92|0
1649320110000|2022-04-07 08:28:30|314.32|311.92|313.99|311.59|314.32|311.92|313.99|311.59|0
1649320120000|2022-04-07 08:28:40|314.06|311.66|314.32|311.92|314.32|311.92|314.06|311.66|0
1649320130000|2022-04-07 08:28:50|314.45|312.05|314.45|312.05|314.45|312.05|314.45|312.05|0
1649320140000|2022-04-07 08:29:00|314.32|311.92|314.32|311.92|314.38|311.98|314.32|311.92|0
1649320150000|2022-04-07 08:29:10|314.19|311.79|313.92|311.52|314.19|311.79|313.92|311.52|0
1649320170000|2022-04-07 08:29:30|314.05|311.65|314.05|311.65|314.19|311.79|314.05|311.65|0
1649320180000|2022-04-07 08:29:40|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1649320190000|2022-04-07 08:29:50|313.85|311.45|313.92|311.52|313.92|311.52|313.85|311.45|0
1649320200000|2022-04-07 08:30:00|313.79|311.39|313.92|311.52|313.92|311.52|313.79|311.39|0
1649320210000|2022-04-07 08:30:10|313.79|311.39|313.72|311.32|313.92|311.52|313.72|311.32|0
1649320220000|2022-04-07 08:30:20|313.79|311.39|313.79|311.39|313.85|311.45|313.79|311.39|0
1649320230000|2022-04-07 08:30:30|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1649320240000|2022-04-07 08:30:40|314.05|311.65|314.25|311.85|314.25|311.85|314.05|311.65|0
1649320250000|2022-04-07 08:30:50|314.32|311.92|314.25|311.85|314.32|311.92|314.25|311.85|0
1649320260000|2022-04-07 08:31:00|314.19|311.79|314.38|311.98|314.38|311.98|314.12|311.72|0
1649320270000|2022-04-07 08:31:10|314.45|312.05|314.52|312.12|314.52|312.12|314.45|312.05|0
1649320280000|2022-04-07 08:31:20|314.45|312.05|314.85|312.45|314.85|312.45|314.45|312.05|0
1649320290000|2022-04-07 08:31:30|314.92|312.52|314.72|312.32|314.92|312.52|314.72|312.32|0
1649320300000|2022-04-07 08:31:40|314.45|312.05|314.72|312.32|314.72|312.32|314.45|312.05|0
1649320310000|2022-04-07 08:31:50|314.65|312.25|314.52|312.12|314.65|312.25|314.52|312.12|0
1649320320000|2022-04-07 08:32:00|314.45|312.05|314.52|312.12|314.52|312.12|314.45|312.05|0
1649320330000|2022-04-07 08:32:10|314.59|312.19|314.32|311.92|314.59|312.19|314.32|311.92|0
1649320340000|2022-04-07 08:32:20|314.25|311.85|314.19|311.79|314.25|311.85|314.19|311.79|0
1649320350000|2022-04-07 08:32:30|314.32|311.92|314.05|311.65|314.32|311.92|314.05|311.65|0
1649320360000|2022-04-07 08:32:40|313.98|311.58|313.45|311.05|313.98|311.58|313.45|311.05|0
1649320370000|2022-04-07 08:32:50|313.52|311.12|313.59|311.19|313.59|311.19|313.52|311.12|0
1649320380000|2022-04-07 08:33:00|313.65|311.25|313.52|311.12|313.65|311.25|313.52|311.12|0
1649320390000|2022-04-07 08:33:10|313.65|311.25|313.65|311.25|313.65|311.25|313.52|311.12|0
1649320400000|2022-04-07 08:33:20|313.79|311.39|313.52|311.12|313.79|311.39|313.52|311.12|0
1649320410000|2022-04-07 08:33:30|313.65|311.25|313.85|311.45|313.85|311.45|313.65|311.25|0
1649320420000|2022-04-07 08:33:40|314.05|311.65|314.32|311.92|314.32|311.92|314.05|311.65|0
1649320430000|2022-04-07 08:33:50|314.19|311.79|314.05|311.65|314.19|311.79|314.05|311.65|0
1649320440000|2022-04-07 08:34:00|314.12|311.72|314.05|311.65|314.25|311.85|314.05|311.65|0
1649320450000|2022-04-07 08:34:10|314.19|311.79|314.05|311.65|314.19|311.79|314.05|311.65|0
1649320460000|2022-04-07 08:34:20|314.19|311.79|314.05|311.65|314.19|311.79|314.05|311.65|0
1649320470000|2022-04-07 08:34:30|313.92|311.52|313.85|311.45|313.92|311.52|313.85|311.45|0
1649320480000|2022-04-07 08:34:40|313.79|311.39|313.65|311.25|313.79|311.39|313.65|311.25|0
1649320490000|2022-04-07 08:34:50|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1649320500000|2022-04-07 08:35:00|313.79|311.39|313.92|311.52|313.92|311.52|313.79|311.39|0
1649320510000|2022-04-07 08:35:10|313.98|311.58|313.92|311.52|313.98|311.58|313.92|311.52|0
1649320520000|2022-04-07 08:35:20|314.05|311.65|313.92|311.52|314.05|311.65|313.92|311.52|0
1649320540000|2022-04-07 08:35:40|314.12|311.72|314.18|311.78|314.18|311.78|314.12|311.72|0
1649320550000|2022-04-07 08:35:50|313.92|311.52|313.79|311.39|313.92|311.52|313.79|311.39|0
1649320560000|2022-04-07 08:36:00|313.72|311.32|313.79|311.39|313.79|311.39|313.65|311.25|0
1649320570000|2022-04-07 08:36:10|313.85|311.45|313.85|311.45|313.85|311.45|313.85|311.45|0
1649320580000|2022-04-07 08:36:20|313.79|311.39|313.39|310.99|313.79|311.39|313.39|310.99|0
1649320590000|2022-04-07 08:36:30|313.25|310.85|313.25|310.85|313.25|310.85|313.25|310.85|0
1649320600000|2022-04-07 08:36:40|313.32|310.92|313.25|310.85|313.32|310.92|313.25|310.85|0
1649320610000|2022-04-07 08:36:50|313.19|310.79|312.99|310.59|313.19|310.79|312.99|310.59|0
1649320620000|2022-04-07 08:37:00|313.19|310.79|313.05|310.65|313.19|310.79|313.05|310.65|0
1649320630000|2022-04-07 08:37:10|313.12|310.72|312.86|310.46|313.12|310.72|312.86|310.46|0
1649320640000|2022-04-07 08:37:20|312.72|310.32|312.59|310.19|312.72|310.32|312.59|310.19|0
1649320650000|2022-04-07 08:37:30|312.65|310.25|312.46|310.06|312.65|310.25|312.46|310.06|0
1649320660000|2022-04-07 08:37:40|312.72|310.32|312.72|310.32|312.72|310.32|312.72|310.32|0
1649320680000|2022-04-07 08:38:00|312.79|310.39|312.72|310.32|312.79|310.39|312.72|310.32|0
1649320690000|2022-04-07 08:38:10|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1649320700000|2022-04-07 08:38:20|312.46|310.06|312.46|310.06|312.52|310.12|312.46|310.06|0
1649320710000|2022-04-07 08:38:30|312.72|310.32|312.72|310.32|312.79|310.39|312.72|310.32|0
1649320720000|2022-04-07 08:38:40|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1649320730000|2022-04-07 08:38:50|312.46|310.06|312.52|310.12|312.52|310.12|312.46|310.06|0
1649320740000|2022-04-07 08:39:00|312.46|310.06|312.72|310.32|312.72|310.32|312.46|310.06|0
1649320750000|2022-04-07 08:39:10|312.86|310.46|312.86|310.46|312.86|310.46|312.79|310.39|0
1649320760000|2022-04-07 08:39:20|312.72|310.32|312.72|310.32|312.79|310.39|312.72|310.32|0
1649320770000|2022-04-07 08:39:30|312.79|310.39|312.86|310.46|312.86|310.46|312.79|310.39|0
1649320780000|2022-04-07 08:39:40|312.99|310.59|312.79|310.39|313.05|310.65|312.79|310.39|0
1649320790000|2022-04-07 08:39:50|312.72|310.32|312.72|310.32|312.72|310.32|312.72|310.32|0
1649320800000|2022-04-07 08:40:00|312.79|310.39|312.46|310.06|312.79|310.39|312.46|310.06|0
1649320810000|2022-04-07 08:40:10|312.52|310.12|312.52|310.12|312.52|310.12|312.46|310.06|0
1649320820000|2022-04-07 08:40:20|312.46|310.06|312.39|309.99|312.46|310.06|312.39|309.99|0
1649320830000|2022-04-07 08:40:30|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1649320840000|2022-04-07 08:40:40|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1649320850000|2022-04-07 08:40:50|312.72|310.32|312.72|310.32|312.72|310.32|312.72|310.32|0
1649320860000|2022-04-07 08:41:00|312.79|310.39|312.72|310.32|312.79|310.39|312.72|310.32|0
1649320870000|2022-04-07 08:41:10|312.79|310.39|312.85|310.45|312.85|310.45|312.79|310.39|0
1649320890000|2022-04-07 08:41:30|313.39|310.99|313.12|310.72|313.39|310.99|313.12|310.72|0
1649320900000|2022-04-07 08:41:40|312.99|310.59|313.12|310.72|313.12|310.72|312.99|310.59|0
1649320910000|2022-04-07 08:41:50|313.39|310.99|313.45|311.05|313.52|311.12|313.32|310.92|0
1649320920000|2022-04-07 08:42:00|313.32|310.92|313.38|310.98|313.52|311.12|313.32|310.92|0
1649320930000|2022-04-07 08:42:10|313.45|311.05|313.65|311.25|313.65|311.25|313.45|311.05|0
1649320940000|2022-04-07 08:42:20|313.78|311.38|314.18|311.78|314.18|311.78|313.78|311.38|0
1649320950000|2022-04-07 08:42:30|313.92|311.52|313.65|311.25|313.98|311.58|313.65|311.25|0
1649320960000|2022-04-07 08:42:40|313.78|311.38|313.65|311.25|313.78|311.38|313.65|311.25|0
1649320970000|2022-04-07 08:42:50|313.78|311.38|313.71|311.31|313.78|311.38|313.71|311.31|0
1649320980000|2022-04-07 08:43:00|313.65|311.25|313.78|311.38|313.78|311.38|313.65|311.25|0
1649320990000|2022-04-07 08:43:10|313.85|311.45|314.45|312.05|314.45|312.05|313.85|311.45|0
1649321000000|2022-04-07 08:43:20|314.31|311.91|314.45|312.05|314.45|312.05|314.31|311.91|0
1649321010000|2022-04-07 08:43:30|314.31|311.91|314.31|311.91|314.31|311.91|314.18|311.78|0
1649321020000|2022-04-07 08:43:40|314.25|311.85|314.25|311.85|314.25|311.85|314.18|311.78|0
1649321030000|2022-04-07 08:43:50|314.18|311.78|314.11|311.71|314.18|311.78|314.05|311.65|0
1649321040000|2022-04-07 08:44:00|314.18|311.78|314.05|311.65|314.18|311.78|313.98|311.58|0
1649321050000|2022-04-07 08:44:10|313.98|311.58|313.92|311.52|313.98|311.58|313.92|311.52|0
1649321060000|2022-04-07 08:44:20|314.11|311.71|314.45|312.05|314.45|312.05|314.11|311.71|0
1649321070000|2022-04-07 08:44:30|314.38|311.98|314.45|312.05|314.45|312.05|314.31|311.91|0
1649321090000|2022-04-07 08:44:50|314.58|312.18|314.45|312.05|314.64|312.24|314.45|312.05|0
1649321100000|2022-04-07 08:45:00|314.51|312.11|314.51|312.11|314.58|312.18|314.51|312.11|0
1649321110000|2022-04-07 08:45:10|314.58|312.18|314.71|312.31|314.71|312.31|314.58|312.18|0
1649321120000|2022-04-07 08:45:20|314.78|312.38|314.85|312.45|314.98|312.58|314.78|312.38|0
1649321140000|2022-04-07 08:45:40|314.98|312.58|314.64|312.24|314.98|312.58|314.64|312.24|0
1649321150000|2022-04-07 08:45:50|314.78|312.38|314.85|312.45|314.85|312.45|314.78|312.38|0
1649321160000|2022-04-07 08:46:00|314.71|312.31|314.58|312.18|314.71|312.31|314.58|312.18|0
1649321170000|2022-04-07 08:46:10|314.51|312.11|314.51|312.11|314.51|312.11|314.51|312.11|0
1649321180000|2022-04-07 08:46:20|314.45|312.05|314.38|311.98|314.45|312.05|314.31|311.91|0
1649321190000|2022-04-07 08:46:30|314.31|311.91|314.45|312.05|314.45|312.05|314.31|311.91|0
1649321200000|2022-04-07 08:46:40|314.51|312.11|314.85|312.45|314.85|312.45|314.51|312.11|0
1649321210000|2022-04-07 08:46:50|314.98|312.58|315.24|312.84|315.24|312.84|314.98|312.58|0
1649321220000|2022-04-07 08:47:00|315.38|312.98|315.24|312.84|315.38|312.98|315.24|312.84|0
1649321230000|2022-04-07 08:47:10|315.38|312.98|315.24|312.84|315.38|312.98|315.24|312.84|0
1649321240000|2022-04-07 08:47:20|314.98|312.58|315.11|312.71|315.11|312.71|314.98|312.58|0
1649321250000|2022-04-07 08:47:30|315.18|312.78|315.24|312.84|315.24|312.84|315.11|312.71|0
1649321260000|2022-04-07 08:47:40|315.18|312.78|314.98|312.58|315.18|312.78|314.98|312.58|0
1649321270000|2022-04-07 08:47:50|314.91|312.51|314.84|312.44|314.91|312.51|314.71|312.31|0
1649321280000|2022-04-07 08:48:00|314.78|312.38|314.78|312.38|314.78|312.38|314.71|312.31|0
1649321290000|2022-04-07 08:48:10|314.84|312.44|314.98|312.58|314.98|312.58|314.84|312.44|0
1649321300000|2022-04-07 08:48:20|315.11|312.71|315.11|312.71|315.24|312.84|315.11|312.71|0
1649321310000|2022-04-07 08:48:30|314.98|312.58|315.11|312.71|315.17|312.77|314.98|312.58|0
1649321320000|2022-04-07 08:48:40|314.98|312.58|315.11|312.71|315.11|312.71|314.98|312.58|0
1649321330000|2022-04-07 08:48:50|314.98|312.58|315.11|312.71|315.11|312.71|314.98|312.58|0
1649321340000|2022-04-07 08:49:00|315.24|312.84|315.24|312.84|315.38|312.98|315.11|312.71|0
1649321350000|2022-04-07 08:49:10|315.11|312.71|314.98|312.58|315.11|312.71|314.98|312.58|0
1649321360000|2022-04-07 08:49:20|314.91|312.51|314.91|312.51|314.98|312.58|314.91|312.51|0
1649321370000|2022-04-07 08:49:30|314.98|312.58|315.17|312.77|315.17|312.77|314.98|312.58|0
1649321380000|2022-04-07 08:49:40|315.11|312.71|315.11|312.71|315.11|312.71|314.98|312.58|0
1649321390000|2022-04-07 08:49:50|315.24|312.84|315.51|313.11|315.51|313.11|315.24|312.84|0
1649321400000|2022-04-07 08:50:00|315.64|313.24|315.78|313.38|315.78|313.38|315.57|313.17|0
1649321410000|2022-04-07 08:50:10|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1649321420000|2022-04-07 08:50:20|315.78|313.38|315.78|313.38|315.78|313.38|315.64|313.24|0
1649321430000|2022-04-07 08:50:30|315.71|313.31|315.51|313.11|315.71|313.31|315.51|313.11|0
1649321440000|2022-04-07 08:50:40|315.57|313.17|315.64|313.24|315.78|313.38|315.57|313.17|0
1649321450000|2022-04-07 08:50:50|315.78|313.38|315.64|313.24|315.78|313.38|315.64|313.24|0
1649321460000|2022-04-07 08:51:00|315.71|313.31|315.78|313.38|315.78|313.38|315.71|313.31|0
1649321470000|2022-04-07 08:51:10|315.64|313.24|315.91|313.51|316.04|313.64|315.64|313.24|0
1649321480000|2022-04-07 08:51:20|315.78|313.38|315.91|313.51|315.97|313.57|315.78|313.38|0
1649321490000|2022-04-07 08:51:30|316.04|313.64|316.04|313.64|316.04|313.64|315.97|313.57|0
1649321500000|2022-04-07 08:51:40|316.18|313.78|316.24|313.84|316.24|313.84|316.18|313.78|0
1649321510000|2022-04-07 08:51:50|316.31|313.91|316.44|314.04|316.44|314.04|316.18|313.78|0
1649321520000|2022-04-07 08:52:00|316.24|313.84|316.44|314.04|316.44|314.04|316.24|313.84|0
1649321540000|2022-04-07 08:52:20|316.58|314.18|316.31|313.91|316.58|314.18|316.31|313.91|0
1649321550000|2022-04-07 08:52:30|316.37|313.97|316.31|313.91|316.37|313.97|316.31|313.91|0
1649321560000|2022-04-07 08:52:40|316.44|314.04|316.44|314.04|316.51|314.11|316.44|314.04|0
1649321570000|2022-04-07 08:52:50|316.58|314.18|316.77|314.37|316.77|314.37|316.58|314.18|0
1649321580000|2022-04-07 08:53:00|316.84|314.44|316.84|314.44|316.84|314.44|316.77|314.37|0
1649321600000|2022-04-07 08:53:20|316.91|314.51|316.98|314.58|316.98|314.58|316.84|314.44|0
1649321610000|2022-04-07 08:53:30|316.84|314.44|316.71|314.31|316.84|314.44|316.71|314.31|0
1649321620000|2022-04-07 08:53:40|316.58|314.18|316.71|314.31|316.71|314.31|316.58|314.18|0
1649321630000|2022-04-07 08:53:50|316.58|314.18|316.58|314.18|316.71|314.31|316.58|314.18|0
1649321640000|2022-04-07 08:54:00|316.44|314.04|316.58|314.18|316.58|314.18|316.44|314.04|0
1649321650000|2022-04-07 08:54:10|316.71|314.31|316.84|314.44|316.84|314.44|316.71|314.31|0
1649321660000|2022-04-07 08:54:20|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1649321670000|2022-04-07 08:54:30|317.11|314.71|316.98|314.58|317.11|314.71|316.98|314.58|0
1649321680000|2022-04-07 08:54:40|317.11|314.71|317.24|314.84|317.24|314.84|317.11|314.71|0
1649321690000|2022-04-07 08:54:50|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1649321700000|2022-04-07 08:55:00|316.91|314.51|316.84|314.44|316.91|314.51|316.84|314.44|0
1649321710000|2022-04-07 08:55:10|316.71|314.31|316.77|314.37|316.77|314.37|316.71|314.31|0
1649321720000|2022-04-07 08:55:20|316.71|314.31|316.64|314.24|316.71|314.31|316.64|314.24|0
1649321730000|2022-04-07 08:55:30|316.44|314.04|316.57|314.17|316.71|314.31|316.44|314.04|0
1649321740000|2022-04-07 08:55:40|316.71|314.31|316.71|314.31|316.71|314.31|316.57|314.17|0
1649321750000|2022-04-07 08:55:50|316.84|314.44|316.98|314.58|316.98|314.58|316.57|314.17|0
1649321760000|2022-04-07 08:56:00|317.17|314.77|317.24|314.84|317.24|314.84|317.17|314.77|0
1649321780000|2022-04-07 08:56:20|317.31|314.91|317.31|314.91|317.31|314.91|317.31|314.91|0
1649321790000|2022-04-07 08:56:30|317.24|314.84|317.31|314.91|317.31|314.91|317.24|314.84|0
1649321800000|2022-04-07 08:56:40|317.24|314.84|317.38|314.98|317.38|314.98|317.24|314.84|0
1649321810000|2022-04-07 08:56:50|317.44|315.04|317.44|315.04|317.44|315.04|317.44|315.04|0
1649321820000|2022-04-07 08:57:00|317.38|314.98|317.57|315.17|317.64|315.24|317.38|314.98|0
1649321830000|2022-04-07 08:57:10|317.64|315.24|317.71|315.31|317.71|315.31|317.64|315.24|0
1649321840000|2022-04-07 08:57:20|317.91|315.51|318.04|315.64|318.04|315.64|317.91|315.51|0
1649321850000|2022-04-07 08:57:30|317.91|315.51|317.84|315.44|317.91|315.51|317.64|315.24|0
1649321860000|2022-04-07 08:57:40|317.78|315.38|317.91|315.51|317.91|315.51|317.64|315.24|0
1649321870000|2022-04-07 08:57:50|317.78|315.38|318.04|315.64|318.18|315.78|317.78|315.38|0
1649321880000|2022-04-07 08:58:00|317.97|315.57|317.91|315.51|317.97|315.57|317.91|315.51|0
1649321890000|2022-04-07 08:58:10|317.64|315.24|317.71|315.31|317.78|315.38|317.64|315.24|0
1649321900000|2022-04-07 08:58:20|317.78|315.38|317.91|315.51|317.91|315.51|317.78|315.38|0
1649321910000|2022-04-07 08:58:30|317.78|315.38|317.84|315.44|317.84|315.44|317.78|315.38|0
1649321920000|2022-04-07 08:58:40|317.78|315.38|317.78|315.38|317.78|315.38|317.78|315.38|0
1649321930000|2022-04-07 08:58:50|317.84|315.44|317.91|315.51|318.04|315.64|317.84|315.44|0
1649321940000|2022-04-07 08:59:00|318.04|315.64|318.18|315.78|318.31|315.91|318.04|315.64|0
1649321950000|2022-04-07 08:59:10|318.24|315.84|318.31|315.91|318.31|315.91|318.24|315.84|0
1649321960000|2022-04-07 08:59:20|318.18|315.78|318.38|315.98|318.38|315.98|318.18|315.78|0
1649321970000|2022-04-07 08:59:30|318.31|315.91|318.71|316.31|318.71|316.31|318.31|315.91|0
1649321980000|2022-04-07 08:59:40|318.58|316.18|318.71|316.31|318.71|316.31|318.58|316.18|0
1649321990000|2022-04-07 08:59:50|318.64|316.24|318.71|316.31|318.71|316.31|318.64|316.24|0
1649322000000|2022-04-07 09:00:00|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1649322010000|2022-04-07 09:00:10|318.45|316.05|318.31|315.91|318.45|316.05|318.31|315.91|0
1649322020000|2022-04-07 09:00:20|318.18|315.78|318.18|315.78|318.31|315.91|318.18|315.78|0
1649322030000|2022-04-07 09:00:30|318.04|315.64|318.04|315.64|318.18|315.78|318.04|315.64|0
1649322040000|2022-04-07 09:00:40|318.18|315.78|318.04|315.64|318.18|315.78|318.04|315.64|0
1649322060000|2022-04-07 09:01:00|318.18|315.78|318.18|315.78|318.18|315.78|318.11|315.71|0
1649322070000|2022-04-07 09:01:10|318.24|315.84|318.31|315.91|318.31|315.91|318.24|315.84|0
1649322080000|2022-04-07 09:01:20|318.38|315.98|318.58|316.18|318.58|316.18|318.38|315.98|0
1649322090000|2022-04-07 09:01:30|318.71|316.31|318.64|316.24|318.71|316.31|318.58|316.18|0
1649322100000|2022-04-07 09:01:40|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1649322110000|2022-04-07 09:01:50|318.31|315.91|318.58|316.18|318.71|316.31|318.31|315.91|0
1649322130000|2022-04-07 09:02:10|318.71|316.31|318.58|316.18|318.71|316.31|318.58|316.18|0
1649322140000|2022-04-07 09:02:20|318.71|316.31|318.71|316.31|318.71|316.31|318.58|316.18|0
1649322150000|2022-04-07 09:02:30|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1649322160000|2022-04-07 09:02:40|318.71|316.31|318.58|316.18|318.71|316.31|318.58|316.18|0
1649322180000|2022-04-07 09:03:00|318.71|316.31|318.58|316.18|318.71|316.31|318.58|316.18|0
1649322190000|2022-04-07 09:03:10|318.71|316.31|318.64|316.24|318.71|316.31|318.64|316.24|0
1649322200000|2022-04-07 09:03:20|318.58|316.18|318.58|316.18|318.71|316.31|318.58|316.18|0
1649322210000|2022-04-07 09:03:30|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1649322230000|2022-04-07 09:03:50|318.18|315.78|318.18|315.78|318.18|315.78|318.18|315.78|0
1649322240000|2022-04-07 09:04:00|318.04|315.64|318.04|315.64|318.11|315.71|318.04|315.64|0
1649322250000|2022-04-07 09:04:10|317.91|315.51|317.97|315.57|317.97|315.57|317.91|315.51|0
1649322260000|2022-04-07 09:04:20|318.04|315.64|317.91|315.51|318.04|315.64|317.91|315.51|0
1649322270000|2022-04-07 09:04:30|317.84|315.44|317.77|315.37|317.84|315.44|317.64|315.24|0
1649322280000|2022-04-07 09:04:40|317.64|315.24|317.57|315.17|317.64|315.24|317.57|315.17|0
1649322290000|2022-04-07 09:04:50|317.51|315.11|317.37|314.97|317.51|315.11|317.37|314.97|0
1649322310000|2022-04-07 09:05:10|317.51|315.11|317.64|315.24|317.64|315.24|317.51|315.11|0
1649322320000|2022-04-07 09:05:20|317.51|315.11|317.37|314.97|317.51|315.11|317.37|314.97|0
1649322330000|2022-04-07 09:05:30|317.64|315.24|317.7|315.3|317.7|315.3|317.64|315.24|0
1649322340000|2022-04-07 09:05:40|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1649322350000|2022-04-07 09:05:50|317.51|315.11|317.24|314.84|317.51|315.11|317.24|314.84|0
1649322360000|2022-04-07 09:06:00|317.37|314.97|317.24|314.84|317.37|314.97|317.24|314.84|0
1649322370000|2022-04-07 09:06:10|317.37|314.97|317.37|314.97|317.51|315.11|317.37|314.97|0
1649322380000|2022-04-07 09:06:20|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1649322390000|2022-04-07 09:06:30|317.37|314.97|317.51|315.11|317.51|315.11|317.37|314.97|0
1649322400000|2022-04-07 09:06:40|317.57|315.17|317.51|315.11|317.57|315.17|317.51|315.11|0
1649322410000|2022-04-07 09:06:50|317.57|315.17|317.51|315.11|317.64|315.24|317.51|315.11|0
1649322430000|2022-04-07 09:07:10|317.37|314.97|317.37|314.97|317.37|314.97|317.24|314.84|0
1649322440000|2022-04-07 09:07:20|317.24|314.84|317.1|314.7|317.24|314.84|317.1|314.7|0
1649322450000|2022-04-07 09:07:30|317.24|314.84|317.1|314.7|317.24|314.84|317.1|314.7|0
1649322470000|2022-04-07 09:07:50|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1649322480000|2022-04-07 09:08:00|316.9|314.5|316.84|314.44|316.9|314.5|316.84|314.44|0
1649322490000|2022-04-07 09:08:10|316.44|314.04|316.63|314.23|316.63|314.23|316.44|314.04|0
1649322500000|2022-04-07 09:08:20|316.7|314.3|316.7|314.3|316.7|314.3|316.57|314.17|0
1649322510000|2022-04-07 09:08:30|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1649322520000|2022-04-07 09:08:40|316.57|314.17|316.63|314.23|316.7|314.3|316.57|314.17|0
1649322530000|2022-04-07 09:08:50|316.57|314.17|316.57|314.17|316.63|314.23|316.57|314.17|0
1649322540000|2022-04-07 09:09:00|316.7|314.3|316.7|314.3|316.84|314.44|316.7|314.3|0
1649322550000|2022-04-07 09:09:10|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1649322560000|2022-04-07 09:09:20|316.7|314.3|316.7|314.3|316.7|314.3|316.63|314.23|0
1649322570000|2022-04-07 09:09:30|316.57|314.17|316.7|314.3|316.7|314.3|316.57|314.17|0
1649322580000|2022-04-07 09:09:40|316.57|314.17|316.84|314.44|316.84|314.44|316.57|314.17|0
1649322590000|2022-04-07 09:09:50|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1649322600000|2022-04-07 09:10:00|316.84|314.44|316.7|314.3|316.84|314.44|316.7|314.3|0
1649322610000|2022-04-07 09:10:10|316.77|314.37|316.84|314.44|316.84|314.44|316.7|314.3|0
1649322620000|2022-04-07 09:10:20|316.9|314.5|316.7|314.3|316.9|314.5|316.7|314.3|0
1649322630000|2022-04-07 09:10:30|316.63|314.23|316.7|314.3|316.7|314.3|316.57|314.17|0
1649322640000|2022-04-07 09:10:40|316.57|314.17|316.5|314.1|316.57|314.17|316.5|314.1|0
1649322650000|2022-04-07 09:10:50|316.7|314.3|316.84|314.44|316.84|314.44|316.7|314.3|0
1649322670000|2022-04-07 09:11:10|316.7|314.3|316.57|314.17|316.7|314.3|316.5|314.1|0
1649322680000|2022-04-07 09:11:20|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1649322690000|2022-04-07 09:11:30|316.5|314.1|316.57|314.17|316.57|314.17|316.5|314.1|0
1649322700000|2022-04-07 09:11:40|316.7|314.3|316.7|314.3|316.83|314.43|316.7|314.3|0
1649322710000|2022-04-07 09:11:50|316.57|314.17|316.43|314.03|316.57|314.17|316.43|314.03|0
1649322720000|2022-04-07 09:12:00|316.36|313.96|316.3|313.9|316.36|313.96|316.3|313.9|0
1649322730000|2022-04-07 09:12:10|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1649322740000|2022-04-07 09:12:20|316.57|314.17|316.43|314.03|316.57|314.17|316.43|314.03|0
1649322750000|2022-04-07 09:12:30|316.5|314.1|316.5|314.1|316.5|314.1|316.5|314.1|0
1649322760000|2022-04-07 09:12:40|316.43|314.03|316.57|314.17|316.57|314.17|316.43|314.03|0
1649322770000|2022-04-07 09:12:50|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1649322780000|2022-04-07 09:13:00|316.63|314.23|316.57|314.17|316.7|314.3|316.57|314.17|0
1649322790000|2022-04-07 09:13:10|316.63|314.23|316.7|314.3|316.7|314.3|316.63|314.23|0
1649322810000|2022-04-07 09:13:30|316.63|314.23|316.57|314.17|316.7|314.3|316.57|314.17|0
1649322820000|2022-04-07 09:13:40|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1649322830000|2022-04-07 09:13:50|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1649322840000|2022-04-07 09:14:00|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1649322850000|2022-04-07 09:14:10|316.63|314.23|316.7|314.3|316.83|314.43|316.63|314.23|0
1649322860000|2022-04-07 09:14:20|316.57|314.17|316.7|314.3|316.83|314.43|316.57|314.17|0
1649322870000|2022-04-07 09:14:30|316.83|314.43|316.83|314.43|316.97|314.57|316.83|314.43|0
1649322880000|2022-04-07 09:14:40|316.97|314.57|316.9|314.5|316.97|314.57|316.9|314.5|0
1649322890000|2022-04-07 09:14:50|316.97|314.57|316.97|314.57|317.03|314.63|316.97|314.57|0
1649322900000|2022-04-07 09:15:00|316.83|314.43|316.7|314.3|316.83|314.43|316.7|314.3|0
1649322910000|2022-04-07 09:15:10|316.76|314.36|316.76|314.36|316.76|314.36|316.7|314.3|0
1649322920000|2022-04-07 09:15:20|316.83|314.43|316.7|314.3|316.83|314.43|316.7|314.3|0
1649322940000|2022-04-07 09:15:40|316.83|314.43|316.7|314.3|316.83|314.43|316.7|314.3|0
1649322950000|2022-04-07 09:15:50|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1649322960000|2022-04-07 09:16:00|316.7|314.3|316.57|314.17|316.7|314.3|316.57|314.17|0
1649322970000|2022-04-07 09:16:10|316.7|314.3|317.03|314.63|317.1|314.7|316.7|314.3|0
1649322980000|2022-04-07 09:16:20|316.97|314.57|317.16|314.76|317.16|314.76|316.97|314.57|0
1649322990000|2022-04-07 09:16:30|317.23|314.83|317.23|314.83|317.23|314.83|317.23|314.83|0
1649323000000|2022-04-07 09:16:40|317.37|314.97|317.23|314.83|317.37|314.97|317.23|314.83|0
1649323010000|2022-04-07 09:16:50|317.3|314.9|317.23|314.83|317.3|314.9|317.23|314.83|0
1649323020000|2022-04-07 09:17:00|317.16|314.76|317.23|314.83|317.23|314.83|317.16|314.76|0
1649323030000|2022-04-07 09:17:10|317.3|314.9|317.37|314.97|317.37|314.97|317.3|314.9|0
1649323040000|2022-04-07 09:17:20|317.5|315.1|317.5|315.1|317.5|315.1|317.37|314.97|0
1649323050000|2022-04-07 09:17:30|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1649323060000|2022-04-07 09:17:40|318.17|315.77|318.23|315.83|318.3|315.9|318.17|315.77|0
1649323070000|2022-04-07 09:17:50|318.44|316.04|318.57|316.17|318.57|316.17|318.44|316.04|0
1649323080000|2022-04-07 09:18:00|318.44|316.04|318.44|316.04|318.44|316.04|318.44|316.04|0
1649323090000|2022-04-07 09:18:10|318.3|315.9|319.88|317.48|319.88|317.48|318.3|315.9|0
1649323100000|2022-04-07 09:18:20|318.39|315.99|317.65|315.25|318.39|315.99|317.65|315.25|0
1649323110000|2022-04-07 09:18:30|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1649323120000|2022-04-07 09:18:40|317.44|315.04|317.25|314.85|317.44|315.04|317.25|314.85|0
1649323130000|2022-04-07 09:18:50|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1649323140000|2022-04-07 09:19:00|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1649323150000|2022-04-07 09:19:10|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1649323160000|2022-04-07 09:19:20|317.18|314.78|316.84|314.44|317.18|314.78|316.84|314.44|0
1649323170000|2022-04-07 09:19:30|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1649323180000|2022-04-07 09:19:40|316.91|314.51|316.84|314.44|316.91|314.51|316.84|314.44|0
1649323190000|2022-04-07 09:19:50|316.77|314.37|316.84|314.44|316.84|314.44|316.77|314.37|0
1649323200000|2022-04-07 09:20:00|316.91|314.51|316.77|314.37|316.91|314.51|316.77|314.37|0
1649323210000|2022-04-07 09:20:10|316.84|314.44|316.91|314.51|316.91|314.51|316.84|314.44|0
1649323220000|2022-04-07 09:20:20|316.84|314.44|316.98|314.58|317.04|314.64|316.84|314.44|0
1649323230000|2022-04-07 09:20:30|317.04|314.64|317.25|314.85|317.25|314.85|317.04|314.64|0
1649323240000|2022-04-07 09:20:40|317.31|314.91|317.51|315.11|317.51|315.11|317.31|314.91|0
1649323250000|2022-04-07 09:20:50|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1649323260000|2022-04-07 09:21:00|317.51|315.11|317.44|315.04|317.51|315.11|317.44|315.04|0
1649323270000|2022-04-07 09:21:10|317.38|314.98|317.38|314.98|317.51|315.11|317.38|314.98|0
1649323280000|2022-04-07 09:21:20|316.58|314.18|316.71|314.31|316.71|314.31|316.58|314.18|0
1649323290000|2022-04-07 09:21:30|316.84|314.44|316.84|314.44|316.84|314.44|316.71|314.31|0
1649323310000|2022-04-07 09:21:50|317.11|314.71|316.91|314.51|317.11|314.71|316.91|314.51|0
1649323320000|2022-04-07 09:22:00|316.84|314.44|316.98|314.58|316.98|314.58|316.84|314.44|0
1649323330000|2022-04-07 09:22:10|317.11|314.71|317.04|314.64|317.24|314.84|317.04|314.64|0
1649323340000|2022-04-07 09:22:20|317.11|314.71|316.98|314.58|317.11|314.71|316.84|314.44|0
1649323350000|2022-04-07 09:22:30|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1649323360000|2022-04-07 09:22:40|316.91|314.51|317.11|314.71|317.11|314.71|316.91|314.51|0
1649323370000|2022-04-07 09:22:50|317.24|314.84|317.51|315.11|317.51|315.11|317.11|314.71|0
1649323380000|2022-04-07 09:23:00|317.65|315.25|317.65|315.25|317.65|315.25|317.58|315.18|0
1649323400000|2022-04-07 09:23:20|317.78|315.38|318.45|316.05|318.45|316.05|317.78|315.38|0
1649323410000|2022-04-07 09:23:30|318.32|315.92|318.11|315.71|318.32|315.92|318.05|315.65|0
1649323420000|2022-04-07 09:23:40|317.91|315.51|318.05|315.65|318.18|315.78|317.91|315.51|0
1649323430000|2022-04-07 09:23:50|318.18|315.78|318.11|315.71|318.18|315.78|318.11|315.71|0
1649323440000|2022-04-07 09:24:00|317.91|315.51|318.11|315.71|318.11|315.71|317.91|315.51|0
1649323450000|2022-04-07 09:24:10|318.05|315.65|317.91|315.51|318.05|315.65|317.91|315.51|0
1649323460000|2022-04-07 09:24:20|317.84|315.44|317.58|315.18|317.91|315.51|317.58|315.18|0
1649323470000|2022-04-07 09:24:30|317.38|314.98|317.24|314.84|317.44|315.04|317.24|314.84|0
1649323480000|2022-04-07 09:24:40|317.38|314.98|317.24|314.84|317.38|314.98|317.24|314.84|0
1649323490000|2022-04-07 09:24:50|317.11|314.71|317.11|314.71|317.11|314.71|317.04|314.64|0
1649323500000|2022-04-07 09:25:00|317.04|314.64|317.11|314.71|317.11|314.71|317.04|314.64|0
1649323510000|2022-04-07 09:25:10|316.98|314.58|316.98|314.58|316.98|314.58|316.84|314.44|0
1649323520000|2022-04-07 09:25:20|316.84|314.44|316.84|314.44|316.84|314.44|316.77|314.37|0
1649323530000|2022-04-07 09:25:30|316.57|314.17|316.57|314.17|316.57|314.17|316.44|314.04|0
1649323540000|2022-04-07 09:25:40|316.64|314.24|316.57|314.17|316.64|314.24|316.57|314.17|0
1649323550000|2022-04-07 09:25:50|316.84|314.44|316.77|314.37|316.84|314.44|316.77|314.37|0
1649323560000|2022-04-07 09:26:00|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1649323570000|2022-04-07 09:26:10|316.57|314.17|316.84|314.44|316.84|314.44|316.57|314.17|0
1649323580000|2022-04-07 09:26:20|316.91|314.51|316.84|314.44|316.91|314.51|316.84|314.44|0
1649323590000|2022-04-07 09:26:30|316.57|314.17|316.71|314.31|316.71|314.31|316.57|314.17|0
1649323600000|2022-04-07 09:26:40|316.84|314.44|316.84|314.44|316.98|314.58|316.84|314.44|0
1649323610000|2022-04-07 09:26:50|316.98|314.58|317.11|314.71|317.11|314.71|316.98|314.58|0
1649323620000|2022-04-07 09:27:00|317.24|314.84|317.31|314.91|317.31|314.91|317.24|314.84|0
1649323630000|2022-04-07 09:27:10|317.38|314.98|317.04|314.64|317.38|314.98|317.04|314.64|0
1649323640000|2022-04-07 09:27:20|316.97|314.57|316.71|314.31|317.11|314.71|316.71|314.31|0
1649323650000|2022-04-07 09:27:30|316.91|314.51|316.84|314.44|316.91|314.51|316.84|314.44|0
1649323660000|2022-04-07 09:27:40|316.91|314.51|316.97|314.57|317.11|314.71|316.91|314.51|0
1649323670000|2022-04-07 09:27:50|317.11|314.71|316.97|314.57|317.11|314.71|316.97|314.57|0
1649323680000|2022-04-07 09:28:00|317.24|314.84|317.24|314.84|317.24|314.84|317.11|314.71|0
1649323690000|2022-04-07 09:28:10|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1649323700000|2022-04-07 09:28:20|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1649323720000|2022-04-07 09:28:40|316.9|314.5|316.97|314.57|316.97|314.57|316.84|314.44|0
1649323730000|2022-04-07 09:28:50|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1649323740000|2022-04-07 09:29:00|316.71|314.31|316.97|314.57|316.97|314.57|316.71|314.31|0
1649323750000|2022-04-07 09:29:10|317.04|314.64|316.97|314.57|317.04|314.64|316.97|314.57|0
1649323760000|2022-04-07 09:29:20|317.11|314.71|317.04|314.64|317.11|314.71|317.04|314.64|0
1649323770000|2022-04-07 09:29:30|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1649323780000|2022-04-07 09:29:40|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1649323790000|2022-04-07 09:29:50|317.24|314.84|317.24|314.84|317.24|314.84|317.24|314.84|0
1649323800000|2022-04-07 09:30:00|317.11|314.71|317.24|314.84|317.38|314.98|317.11|314.71|0
1649323810000|2022-04-07 09:30:10|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1649323820000|2022-04-07 09:30:20|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1649323840000|2022-04-07 09:30:40|316.84|314.44|316.97|314.57|316.97|314.57|316.84|314.44|0
1649323850000|2022-04-07 09:30:50|317.11|314.71|316.97|314.57|317.11|314.71|316.97|314.57|0
1649323860000|2022-04-07 09:31:00|317.04|314.64|317.04|314.64|317.04|314.64|317.04|314.64|0
1649323870000|2022-04-07 09:31:10|317.11|314.71|317.51|315.11|317.51|315.11|317.11|314.71|0
1649323880000|2022-04-07 09:31:20|317.37|314.97|317.51|315.11|317.51|315.11|317.37|314.97|0
1649323890000|2022-04-07 09:31:30|317.44|315.04|317.51|315.11|317.51|315.11|317.44|315.04|0
1649323900000|2022-04-07 09:31:40|317.37|314.97|317.3|314.9|317.37|314.97|317.3|314.9|0
1649323910000|2022-04-07 09:31:50|317.24|314.84|317.51|315.11|317.51|315.11|317.24|314.84|0
1649323920000|2022-04-07 09:32:00|317.37|314.97|317.44|315.04|317.51|315.11|317.37|314.97|0
1649323930000|2022-04-07 09:32:10|317.64|315.24|317.78|315.38|317.78|315.38|317.64|315.24|0
1649323940000|2022-04-07 09:32:20|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1649323950000|2022-04-07 09:32:30|317.78|315.38|317.51|315.11|317.78|315.38|317.51|315.11|0
1649323970000|2022-04-07 09:32:50|317.37|314.97|317.51|315.11|317.51|315.11|317.37|314.97|0
1649323980000|2022-04-07 09:33:00|317.37|314.97|317.37|314.97|317.37|314.97|317.3|314.9|0
1649323990000|2022-04-07 09:33:10|317.24|314.84|317.17|314.77|317.24|314.84|317.17|314.77|0
1649324000000|2022-04-07 09:33:20|316.97|314.57|317.37|314.97|317.37|314.97|316.97|314.57|0
1649324010000|2022-04-07 09:33:30|317.51|315.11|317.64|315.24|317.64|315.24|317.51|315.11|0
1649324020000|2022-04-07 09:33:40|317.57|315.17|317.51|315.11|317.57|315.17|317.51|315.11|0
1649324050000|2022-04-07 09:34:10|317.37|314.97|317.37|314.97|317.44|315.04|317.37|314.97|0
1649324060000|2022-04-07 09:34:20|317.51|315.11|317.64|315.24|317.64|315.24|317.51|315.11|0
1649324080000|2022-04-07 09:34:40|317.24|314.84|317.37|314.97|317.37|314.97|317.24|314.84|0
1649324090000|2022-04-07 09:34:50|317.51|315.11|317.24|314.84|317.51|315.11|317.24|314.84|0
1649324100000|2022-04-07 09:35:00|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1649324110000|2022-04-07 09:35:10|317.37|314.97|317.37|314.97|317.51|315.11|317.37|314.97|0
1649324130000|2022-04-07 09:35:30|317.24|314.84|317.24|314.84|317.24|314.84|317.24|314.84|0
1649324140000|2022-04-07 09:35:40|317.11|314.71|317.17|314.77|317.17|314.77|317.11|314.71|0
1649324150000|2022-04-07 09:35:50|317.24|314.84|317.24|314.84|317.24|314.84|317.24|314.84|0
1649324160000|2022-04-07 09:36:00|317.1|314.7|317.24|314.84|317.24|314.84|317.1|314.7|0
1649324170000|2022-04-07 09:36:10|317.17|314.77|317.37|314.97|317.37|314.97|317.17|314.77|0
1649324180000|2022-04-07 09:36:20|317.24|314.84|317.24|314.84|317.24|314.84|317.24|314.84|0
1649324190000|2022-04-07 09:36:30|317.1|314.7|317.1|314.7|317.1|314.7|317.1|314.7|0
1649324210000|2022-04-07 09:36:50|317.03|314.63|316.97|314.57|317.03|314.63|316.97|314.57|0
1649324220000|2022-04-07 09:37:00|317.1|314.7|317.24|314.84|317.24|314.84|317.1|314.7|0
1649324230000|2022-04-07 09:37:10|317.17|314.77|317.1|314.7|317.17|314.77|317.1|314.7|0
1649324240000|2022-04-07 09:37:20|317.24|314.84|316.97|314.57|317.24|314.84|316.97|314.57|0
1649324250000|2022-04-07 09:37:30|317.1|314.7|317.24|314.84|317.24|314.84|317.1|314.7|0
1649324260000|2022-04-07 09:37:40|317.1|314.7|317.24|314.84|317.24|314.84|317.1|314.7|0
1649324270000|2022-04-07 09:37:50|317.3|314.9|317.51|315.11|317.51|315.11|317.24|314.84|0
1649324290000|2022-04-07 09:38:10|317.64|315.24|318.04|315.64|318.04|315.64|317.64|315.24|0
1649324300000|2022-04-07 09:38:20|318.18|315.78|318.18|315.78|318.24|315.84|318.18|315.78|0
1649324310000|2022-04-07 09:38:30|318.04|315.64|318.18|315.78|318.18|315.78|318.04|315.64|0
1649324320000|2022-04-07 09:38:40|318.24|315.84|318.24|315.84|318.24|315.84|318.24|315.84|0
1649324330000|2022-04-07 09:38:50|318.17|315.77|317.91|315.51|318.17|315.77|317.91|315.51|0
1649324340000|2022-04-07 09:39:00|317.84|315.44|317.91|315.51|317.91|315.51|317.84|315.44|0
1649324350000|2022-04-07 09:39:10|317.97|315.57|318.04|315.64|318.04|315.64|317.97|315.57|0
1649324360000|2022-04-07 09:39:20|317.91|315.51|318.04|315.64|318.04|315.64|317.91|315.51|0
1649324370000|2022-04-07 09:39:30|318.17|315.77|318.31|315.91|318.31|315.91|318.17|315.77|0
1649324380000|2022-04-07 09:39:40|318.37|315.97|318.17|315.77|318.37|315.97|318.17|315.77|0
1649324390000|2022-04-07 09:39:50|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1649324400000|2022-04-07 09:40:00|318.44|316.04|318.31|315.91|318.44|316.04|318.31|315.91|0
1649324410000|2022-04-07 09:40:10|318.24|315.84|318.04|315.64|318.24|315.84|318.04|315.64|0
1649324420000|2022-04-07 09:40:20|317.91|315.51|318.17|315.77|318.17|315.77|317.91|315.51|0
1649324430000|2022-04-07 09:40:30|318.04|315.64|318.31|315.91|318.31|315.91|318.04|315.64|0
1649324440000|2022-04-07 09:40:40|318.44|316.04|318.44|316.04|318.44|316.04|318.44|316.04|0
1649324450000|2022-04-07 09:40:50|318.31|315.91|318.37|315.97|318.44|316.04|318.31|315.91|0
1649324460000|2022-04-07 09:41:00|318.44|316.04|318.58|316.18|318.58|316.18|318.44|316.04|0
1649324470000|2022-04-07 09:41:10|318.51|316.11|318.58|316.18|318.58|316.18|318.44|316.04|0
1649324480000|2022-04-07 09:41:20|318.44|316.04|318.44|316.04|318.44|316.04|318.44|316.04|0
1649324490000|2022-04-07 09:41:30|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1649324500000|2022-04-07 09:41:40|318.44|316.04|318.44|316.04|318.44|316.04|318.31|315.91|0
1649324510000|2022-04-07 09:41:50|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1649324520000|2022-04-07 09:42:00|318.44|316.04|318.44|316.04|318.58|316.18|318.44|316.04|0
1649324530000|2022-04-07 09:42:10|318.58|316.18|318.98|316.58|318.98|316.58|318.58|316.18|0
1649324540000|2022-04-07 09:42:20|318.91|316.51|318.71|316.31|318.91|316.51|318.71|316.31|0
1649324550000|2022-04-07 09:42:30|318.58|316.18|318.84|316.44|318.84|316.44|318.58|316.18|0
1649324560000|2022-04-07 09:42:40|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1649324570000|2022-04-07 09:42:50|319.04|316.64|319.11|316.71|319.11|316.71|319.04|316.64|0
1649324580000|2022-04-07 09:43:00|319.38|316.98|319.25|316.85|319.38|316.98|319.25|316.85|0
1649324590000|2022-04-07 09:43:10|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1649324600000|2022-04-07 09:43:20|319.25|316.85|319.25|316.85|319.25|316.85|319.25|316.85|0
1649324610000|2022-04-07 09:43:30|318.84|316.44|318.84|316.44|318.84|316.44|318.71|316.31|0
1649324620000|2022-04-07 09:43:40|318.71|316.31|318.71|316.31|318.84|316.44|318.71|316.31|0
1649324630000|2022-04-07 09:43:50|318.91|316.51|318.84|316.44|318.98|316.58|318.71|316.31|0
1649324640000|2022-04-07 09:44:00|319.11|316.71|318.84|316.44|319.11|316.71|318.84|316.44|0
1649324660000|2022-04-07 09:44:20|319.11|316.71|318.98|316.58|319.11|316.71|318.98|316.58|0
1649324670000|2022-04-07 09:44:30|319.04|316.64|318.91|316.51|319.04|316.64|318.91|316.51|0
1649324680000|2022-04-07 09:44:40|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1649324700000|2022-04-07 09:45:00|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1649324710000|2022-04-07 09:45:10|318.44|316.04|318.44|316.04|318.44|316.04|318.24|315.84|0
1649324720000|2022-04-07 09:45:20|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1649324750000|2022-04-07 09:45:50|318.17|315.77|318.17|315.77|318.31|315.91|318.17|315.77|0
1649324760000|2022-04-07 09:46:00|318.04|315.64|318.04|315.64|318.17|315.77|318.04|315.64|0
1649324770000|2022-04-07 09:46:10|318.17|315.77|318.1|315.7|318.17|315.77|318.04|315.64|0
1649324780000|2022-04-07 09:46:20|318.04|315.64|318.04|315.64|318.1|315.7|318.04|315.64|0
1649324790000|2022-04-07 09:46:30|317.9|315.5|317.9|315.5|317.9|315.5|317.9|315.5|0
1649324800000|2022-04-07 09:46:40|317.77|315.37|317.9|315.5|317.9|315.5|317.77|315.37|0
1649324810000|2022-04-07 09:46:50|317.77|315.37|317.9|315.5|317.9|315.5|317.77|315.37|0
1649324820000|2022-04-07 09:47:00|318.04|315.64|317.9|315.5|318.04|315.64|317.9|315.5|0
1649324830000|2022-04-07 09:47:10|318.04|315.64|317.9|315.5|318.04|315.64|317.9|315.5|0
1649324860000|2022-04-07 09:47:40|318.04|315.64|318.31|315.91|318.31|315.91|318.04|315.64|0
1649324880000|2022-04-07 09:48:00|318.44|316.04|318.44|316.04|318.44|316.04|318.44|316.04|0
1649324890000|2022-04-07 09:48:10|318.3|315.9|318.3|315.9|318.3|315.9|318.24|315.84|0
1649324900000|2022-04-07 09:48:20|318.24|315.84|318.3|315.9|318.3|315.9|318.24|315.84|0
1649324920000|2022-04-07 09:48:40|318.44|316.04|318.44|316.04|318.44|316.04|318.3|315.9|0
1649324930000|2022-04-07 09:48:50|318.3|315.9|318.3|315.9|318.3|315.9|318.23|315.83|0
1649324940000|2022-04-07 09:49:00|318.44|316.04|318.57|316.17|318.57|316.17|318.44|316.04|0
1649324950000|2022-04-07 09:49:10|318.64|316.24|318.64|316.24|318.64|316.24|318.57|316.17|0
1649324960000|2022-04-07 09:49:20|318.71|316.31|318.57|316.17|318.71|316.31|318.57|316.17|0
1649324980000|2022-04-07 09:49:40|318.44|316.04|318.44|316.04|318.44|316.04|318.44|316.04|0
1649324990000|2022-04-07 09:49:50|318.5|316.1|318.5|316.1|318.5|316.1|318.44|316.04|0
1649325000000|2022-04-07 09:50:00|318.57|316.17|318.3|315.9|318.57|316.17|318.3|315.9|0
1649325020000|2022-04-07 09:50:20|318.44|316.04|318.37|315.97|318.44|316.04|318.37|315.97|0
1649325030000|2022-04-07 09:50:30|318.44|316.04|318.17|315.77|318.44|316.04|318.04|315.64|0
1649325040000|2022-04-07 09:50:40|318.04|315.64|318.17|315.77|318.17|315.77|318.04|315.64|0
1649325050000|2022-04-07 09:50:50|318.3|315.9|318.3|315.9|318.3|315.9|318.17|315.77|0
1649325060000|2022-04-07 09:51:00|318.37|315.97|318.23|315.83|318.37|315.97|318.23|315.83|0
1649325070000|2022-04-07 09:51:10|318.3|315.9|318.23|315.83|318.3|315.9|318.17|315.77|0
1649325080000|2022-04-07 09:51:20|318.17|315.77|318.17|315.77|318.23|315.83|318.17|315.77|0
1649325090000|2022-04-07 09:51:30|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1649325100000|2022-04-07 09:51:40|318.04|315.64|318.04|315.64|318.1|315.7|318.04|315.64|0
1649325110000|2022-04-07 09:51:50|317.97|315.57|317.9|315.5|317.97|315.57|317.9|315.5|0
1649325120000|2022-04-07 09:52:00|318.04|315.64|318.17|315.77|318.17|315.77|318.04|315.64|0
1649325130000|2022-04-07 09:52:10|318.3|315.9|318.3|315.9|318.3|315.9|318.3|315.9|0
1649325150000|2022-04-07 09:52:30|318.17|315.77|318.3|315.9|318.3|315.9|318.17|315.77|0
1649325160000|2022-04-07 09:52:40|318.17|315.77|318.3|315.9|318.3|315.9|318.17|315.77|0
1649325170000|2022-04-07 09:52:50|318.37|315.97|318.3|315.9|318.37|315.97|318.3|315.9|0
1649325180000|2022-04-07 09:53:00|318.17|315.77|318.17|315.77|318.3|315.9|318.17|315.77|0
1649325190000|2022-04-07 09:53:10|318.3|315.9|318.44|316.04|318.57|316.17|318.3|315.9|0
1649325200000|2022-04-07 09:53:20|318.5|316.1|318.57|316.17|318.57|316.17|318.5|316.1|0
1649325210000|2022-04-07 09:53:30|318.44|316.04|318.71|316.31|318.71|316.31|318.44|316.04|0
1649325220000|2022-04-07 09:53:40|318.7|316.3|318.9|316.5|318.9|316.5|318.7|316.3|0
1649325230000|2022-04-07 09:53:50|318.84|316.44|318.97|316.57|318.97|316.57|318.84|316.44|0
1649325240000|2022-04-07 09:54:00|319.11|316.71|318.84|316.44|319.11|316.71|318.84|316.44|0
1649325250000|2022-04-07 09:54:10|318.77|316.37|318.77|316.37|318.84|316.44|318.77|316.37|0
1649325260000|2022-04-07 09:54:20|318.84|316.44|318.77|316.37|318.84|316.44|318.77|316.37|0
1649325270000|2022-04-07 09:54:30|318.7|316.3|318.7|316.3|318.7|316.3|318.63|316.23|0
1649325280000|2022-04-07 09:54:40|318.57|316.17|318.7|316.3|318.7|316.3|318.57|316.17|0
1649325290000|2022-04-07 09:54:50|318.84|316.44|318.97|316.57|318.97|316.57|318.84|316.44|0
1649325330000|2022-04-07 09:55:30|319.04|316.64|318.97|316.57|319.04|316.64|318.97|316.57|0
1649325340000|2022-04-07 09:55:40|318.84|316.44|318.57|316.17|318.84|316.44|318.57|316.17|0
1649325350000|2022-04-07 09:55:50|318.63|316.23|318.84|316.44|318.84|316.44|318.63|316.23|0
1649325360000|2022-04-07 09:56:00|318.77|316.37|319.04|316.64|319.04|316.64|318.7|316.3|0
1649325370000|2022-04-07 09:56:10|318.97|316.57|319.04|316.64|319.04|316.64|318.97|316.57|0
1649325380000|2022-04-07 09:56:20|319.24|316.84|319.24|316.84|319.38|316.98|319.24|316.84|0
1649325390000|2022-04-07 09:56:30|319.11|316.71|319.24|316.84|319.24|316.84|319.11|316.71|0
1649325400000|2022-04-07 09:56:40|319.37|316.97|319.37|316.97|319.37|316.97|319.24|316.84|0
1649325410000|2022-04-07 09:56:50|319.24|316.84|319.37|316.97|319.37|316.97|319.24|316.84|0
1649325420000|2022-04-07 09:57:00|319.3|316.9|319.24|316.84|319.37|316.97|319.24|316.84|0
1649325440000|2022-04-07 09:57:20|319.11|316.71|319.24|316.84|319.24|316.84|319.11|316.71|0
1649325460000|2022-04-07 09:57:40|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649325470000|2022-04-07 09:57:50|319.51|317.11|319.78|317.38|319.78|317.38|319.51|317.11|0
1649325480000|2022-04-07 09:58:00|319.64|317.24|319.78|317.38|319.78|317.38|319.64|317.24|0
1649325500000|2022-04-07 09:58:20|319.91|317.51|319.91|317.51|320.05|317.65|319.91|317.51|0
1649325510000|2022-04-07 09:58:30|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1649325530000|2022-04-07 09:58:50|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649325540000|2022-04-07 09:59:00|320.05|317.65|320.18|317.78|320.18|317.78|320.05|317.65|0
1649325550000|2022-04-07 09:59:10|320.31|317.91|320.45|318.05|320.45|318.05|320.31|317.91|0
1649325560000|2022-04-07 09:59:20|320.31|317.91|320.18|317.78|320.31|317.91|320.05|317.65|0
1649325570000|2022-04-07 09:59:30|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1649325580000|2022-04-07 09:59:40|320.18|317.78|319.91|317.51|320.18|317.78|319.91|317.51|0
1649325600000|2022-04-07 10:00:00|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1649325610000|2022-04-07 10:00:10|319.78|317.38|319.91|317.51|319.91|317.51|319.78|317.38|0
1649325620000|2022-04-07 10:00:20|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1649325630000|2022-04-07 10:00:30|319.91|317.51|319.78|317.38|319.91|317.51|319.78|317.38|0
1649325640000|2022-04-07 10:00:40|319.91|317.51|320.05|317.65|320.05|317.65|319.91|317.51|0
1649325650000|2022-04-07 10:00:50|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649325660000|2022-04-07 10:01:00|320.05|317.65|319.91|317.51|320.05|317.65|319.91|317.51|0
1649325670000|2022-04-07 10:01:10|319.84|317.44|319.91|317.51|319.91|317.51|319.84|317.44|0
1649325680000|2022-04-07 10:01:20|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1649325690000|2022-04-07 10:01:30|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1649325700000|2022-04-07 10:01:40|319.97|317.57|320.04|317.64|320.04|317.64|319.97|317.57|0
1649325710000|2022-04-07 10:01:50|320.31|317.91|320.31|317.91|320.31|317.91|320.24|317.84|0
1649325720000|2022-04-07 10:02:00|320.18|317.78|320.31|317.91|320.31|317.91|320.18|317.78|0
1649325730000|2022-04-07 10:02:10|320.38|317.98|320.45|318.05|320.45|318.05|320.38|317.98|0
1649325740000|2022-04-07 10:02:20|320.38|317.98|320.31|317.91|320.38|317.98|320.31|317.91|0
1649325750000|2022-04-07 10:02:30|320.45|318.05|320.18|317.78|320.45|318.05|320.18|317.78|0
1649325770000|2022-04-07 10:02:50|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1649325780000|2022-04-07 10:03:00|320.18|317.78|320.31|317.91|320.31|317.91|320.18|317.78|0
1649325800000|2022-04-07 10:03:20|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1649325810000|2022-04-07 10:03:30|320.31|317.91|320.45|318.05|320.45|318.05|320.31|317.91|0
1649325820000|2022-04-07 10:03:40|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1649325840000|2022-04-07 10:04:00|320.45|318.05|320.31|317.91|320.45|318.05|320.31|317.91|0
1649325850000|2022-04-07 10:04:10|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1649325860000|2022-04-07 10:04:20|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1649325870000|2022-04-07 10:04:30|320.45|318.05|320.45|318.05|320.45|318.05|320.31|317.91|0
1649325880000|2022-04-07 10:04:40|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1649325890000|2022-04-07 10:04:50|320.04|317.64|319.91|317.51|320.04|317.64|319.91|317.51|0
1649325900000|2022-04-07 10:05:00|320.04|317.64|319.91|317.51|320.04|317.64|319.91|317.51|0
1649325910000|2022-04-07 10:05:10|319.97|317.57|319.91|317.51|319.97|317.57|319.91|317.51|0
1649325930000|2022-04-07 10:05:30|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1649325940000|2022-04-07 10:05:40|319.91|317.51|319.77|317.37|319.91|317.51|319.77|317.37|0
1649325950000|2022-04-07 10:05:50|319.91|317.51|319.91|317.51|320.04|317.64|319.91|317.51|0
1649325960000|2022-04-07 10:06:00|319.77|317.37|319.91|317.51|319.91|317.51|319.77|317.37|0
1649325970000|2022-04-07 10:06:10|320.04|317.64|319.91|317.51|320.04|317.64|319.84|317.44|0
1649325980000|2022-04-07 10:06:20|320.04|317.64|319.91|317.51|320.04|317.64|319.84|317.44|0
1649325990000|2022-04-07 10:06:30|319.97|317.57|319.91|317.51|319.97|317.57|319.91|317.51|0
1649326000000|2022-04-07 10:06:40|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1649326010000|2022-04-07 10:06:50|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649326030000|2022-04-07 10:07:10|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1649326040000|2022-04-07 10:07:20|320.18|317.78|320.04|317.64|320.18|317.78|320.04|317.64|0
1649326050000|2022-04-07 10:07:30|319.91|317.51|320.04|317.64|320.04|317.64|319.91|317.51|0
1649326070000|2022-04-07 10:07:50|319.97|317.57|319.91|317.51|319.97|317.57|319.91|317.51|0
1649326080000|2022-04-07 10:08:00|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1649326090000|2022-04-07 10:08:10|319.91|317.51|319.97|317.57|320.04|317.64|319.91|317.51|0
1649326100000|2022-04-07 10:08:20|319.91|317.51|319.91|317.51|320.04|317.64|319.91|317.51|0
1649326120000|2022-04-07 10:08:40|320.04|317.64|319.97|317.57|320.04|317.64|319.97|317.57|0
1649326130000|2022-04-07 10:08:50|320.04|317.64|320.18|317.78|320.18|317.78|320.04|317.64|0
1649326140000|2022-04-07 10:09:00|320.31|317.91|320.24|317.84|320.31|317.91|320.18|317.78|0
1649326150000|2022-04-07 10:09:10|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1649326170000|2022-04-07 10:09:30|320.18|317.78|320.04|317.64|320.18|317.78|320.04|317.64|0
1649326180000|2022-04-07 10:09:40|320.18|317.78|320.11|317.71|320.18|317.78|320.04|317.64|0
1649326190000|2022-04-07 10:09:50|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1649326210000|2022-04-07 10:10:10|319.91|317.51|319.84|317.44|319.91|317.51|319.84|317.44|0
1649326220000|2022-04-07 10:10:20|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649326240000|2022-04-07 10:10:40|319.77|317.37|319.84|317.44|319.84|317.44|319.77|317.37|0
1649326250000|2022-04-07 10:10:50|319.77|317.37|319.91|317.51|319.91|317.51|319.77|317.37|0
1649326260000|2022-04-07 10:11:00|319.84|317.44|319.77|317.37|319.84|317.44|319.77|317.37|0
1649326270000|2022-04-07 10:11:10|319.64|317.24|319.77|317.37|319.77|317.37|319.64|317.24|0
1649326280000|2022-04-07 10:11:20|319.7|317.3|319.7|317.3|319.7|317.3|319.7|317.3|0
1649326290000|2022-04-07 10:11:30|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1649326300000|2022-04-07 10:11:40|319.7|317.3|319.77|317.37|319.77|317.37|319.7|317.3|0
1649326310000|2022-04-07 10:11:50|319.7|317.3|319.64|317.24|319.77|317.37|319.64|317.24|0
1649326320000|2022-04-07 10:12:00|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1649326330000|2022-04-07 10:12:10|319.91|317.51|319.91|317.51|319.91|317.51|319.77|317.37|0
1649326360000|2022-04-07 10:12:40|319.77|317.37|319.91|317.51|319.91|317.51|319.77|317.37|0
1649326370000|2022-04-07 10:12:50|319.84|317.44|319.84|317.44|319.84|317.44|319.84|317.44|0
1649326380000|2022-04-07 10:13:00|319.77|317.37|319.91|317.51|319.91|317.51|319.77|317.37|0
1649326390000|2022-04-07 10:13:10|319.84|317.44|319.91|317.51|319.91|317.51|319.84|317.44|0
1649326400000|2022-04-07 10:13:20|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1649326410000|2022-04-07 10:13:30|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649326430000|2022-04-07 10:13:50|319.9|317.5|319.9|317.5|319.9|317.5|319.9|317.5|0
1649326470000|2022-04-07 10:14:30|320.04|317.64|319.9|317.5|320.04|317.64|319.9|317.5|0
1649326480000|2022-04-07 10:14:40|319.97|317.57|319.97|317.57|320.04|317.64|319.97|317.57|0
1649326490000|2022-04-07 10:14:50|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1649326500000|2022-04-07 10:15:00|319.97|317.57|319.9|317.5|319.97|317.57|319.9|317.5|0
1649326510000|2022-04-07 10:15:10|320.04|317.64|320.17|317.77|320.17|317.77|320.04|317.64|0
1649326520000|2022-04-07 10:15:20|320.1|317.7|320.1|317.7|320.1|317.7|320.1|317.7|0
1649326530000|2022-04-07 10:15:30|320.17|317.77|320.17|317.77|320.31|317.91|320.17|317.77|0
1649326540000|2022-04-07 10:15:40|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1649326560000|2022-04-07 10:16:00|320.17|317.77|320.17|317.77|320.17|317.77|320.17|317.77|0
1649326570000|2022-04-07 10:16:10|320.04|317.64|320.31|317.91|320.31|317.91|320.04|317.64|0
1649326590000|2022-04-07 10:16:30|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1649326600000|2022-04-07 10:16:40|320.58|318.18|320.71|318.31|320.71|318.31|320.58|318.18|0
1649326610000|2022-04-07 10:16:50|320.58|318.18|320.44|318.04|320.58|318.18|320.44|318.04|0
1649326620000|2022-04-07 10:17:00|320.37|317.97|320.44|318.04|320.44|318.04|320.31|317.91|0
1649326630000|2022-04-07 10:17:10|320.31|317.91|320.17|317.77|320.31|317.91|320.17|317.77|0
1649326640000|2022-04-07 10:17:20|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1649326650000|2022-04-07 10:17:30|319.9|317.5|319.77|317.37|319.9|317.5|319.77|317.37|0
1649326670000|2022-04-07 10:17:50|319.63|317.23|319.77|317.37|319.77|317.37|319.63|317.23|0
1649326680000|2022-04-07 10:18:00|319.7|317.3|319.77|317.37|319.77|317.37|319.7|317.3|0
1649326690000|2022-04-07 10:18:10|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1649326720000|2022-04-07 10:18:40|319.77|317.37|319.77|317.37|319.77|317.37|319.63|317.23|0
1649326730000|2022-04-07 10:18:50|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1649326750000|2022-04-07 10:19:10|319.77|317.37|319.77|317.37|319.9|317.5|319.77|317.37|0
1649326760000|2022-04-07 10:19:20|319.83|317.43|319.83|317.43|319.83|317.43|319.83|317.43|0
1649326770000|2022-04-07 10:19:30|319.9|317.5|319.77|317.37|319.9|317.5|319.77|317.37|0
1649326780000|2022-04-07 10:19:40|319.63|317.23|319.77|317.37|319.77|317.37|319.63|317.23|0
1649326790000|2022-04-07 10:19:50|319.83|317.43|319.77|317.37|319.83|317.43|319.77|317.37|0
1649326800000|2022-04-07 10:20:00|319.9|317.5|319.9|317.5|319.9|317.5|319.77|317.37|0
1649326810000|2022-04-07 10:20:10|320.04|317.64|319.9|317.5|320.04|317.64|319.9|317.5|0
1649326850000|2022-04-07 10:20:50|320.66|318.26|320.8|318.4|320.8|318.4|320.66|318.26|0
1649326860000|2022-04-07 10:21:00|320.19|317.79|320.32|317.92|320.32|317.92|320.19|317.79|0
1649326870000|2022-04-07 10:21:10|320.45|318.05|320.32|317.92|320.45|318.05|320.32|317.92|0
1649326880000|2022-04-07 10:21:20|320.38|317.98|320.32|317.92|320.38|317.98|320.32|317.92|0
1649326890000|2022-04-07 10:21:30|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1649326900000|2022-04-07 10:21:40|320.45|318.05|320.38|317.98|320.45|318.05|320.38|317.98|0
1649326910000|2022-04-07 10:21:50|320.45|318.05|320.38|317.98|320.45|318.05|320.32|317.92|0
1649326920000|2022-04-07 10:22:00|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1649326930000|2022-04-07 10:22:10|320.38|317.98|320.45|318.05|320.45|318.05|320.38|317.98|0
1649326940000|2022-04-07 10:22:20|320.32|317.92|320.45|318.05|320.45|318.05|320.32|317.92|0
1649326950000|2022-04-07 10:22:30|320.59|318.19|320.59|318.19|320.59|318.19|320.45|318.05|0
1649326970000|2022-04-07 10:22:50|320.52|318.12|320.59|318.19|320.59|318.19|320.52|318.12|0
1649326980000|2022-04-07 10:23:00|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1649326990000|2022-04-07 10:23:10|320.18|317.78|320.18|317.78|320.18|317.78|320.05|317.65|0
1649327000000|2022-04-07 10:23:20|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1649327010000|2022-04-07 10:23:30|320.18|317.78|320.18|317.78|320.25|317.85|320.18|317.78|0
1649327020000|2022-04-07 10:23:40|320.11|317.71|320.05|317.65|320.11|317.71|320.05|317.65|0
1649327030000|2022-04-07 10:23:50|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1649327040000|2022-04-07 10:24:00|320.25|317.85|320.32|317.92|320.32|317.92|320.25|317.85|0
1649327050000|2022-04-07 10:24:10|320.38|317.98|320.38|317.98|320.38|317.98|320.32|317.92|0
1649327060000|2022-04-07 10:24:20|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1649327070000|2022-04-07 10:24:30|320.32|317.92|320.38|317.98|320.38|317.98|320.32|317.92|0
1649327080000|2022-04-07 10:24:40|320.32|317.92|320.32|317.92|320.38|317.98|320.32|317.92|0
1649327090000|2022-04-07 10:24:50|320.38|317.98|320.32|317.92|320.38|317.98|320.32|317.92|0
1649327100000|2022-04-07 10:25:00|320.38|317.98|320.32|317.92|320.38|317.98|320.18|317.78|0
1649327110000|2022-04-07 10:25:10|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1649327120000|2022-04-07 10:25:20|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1649327130000|2022-04-07 10:25:30|320.18|317.78|320.05|317.65|320.18|317.78|320.05|317.65|0
1649327170000|2022-04-07 10:26:10|319.91|317.51|319.78|317.38|319.91|317.51|319.78|317.38|0
1649327180000|2022-04-07 10:26:20|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649327190000|2022-04-07 10:26:30|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1649327200000|2022-04-07 10:26:40|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1649327230000|2022-04-07 10:27:10|319.71|317.31|319.65|317.25|319.71|317.31|319.65|317.25|0
1649327240000|2022-04-07 10:27:20|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1649327250000|2022-04-07 10:27:30|319.91|317.51|319.78|317.38|319.91|317.51|319.78|317.38|0
1649327290000|2022-04-07 10:28:10|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649327300000|2022-04-07 10:28:20|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1649327320000|2022-04-07 10:28:40|319.64|317.24|319.78|317.38|319.78|317.38|319.64|317.24|0
1649327330000|2022-04-07 10:28:50|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1649327340000|2022-04-07 10:29:00|319.78|317.38|319.91|317.51|319.91|317.51|319.78|317.38|0
1649327350000|2022-04-07 10:29:10|319.84|317.44|319.78|317.38|319.84|317.44|319.78|317.38|0
1649327360000|2022-04-07 10:29:20|319.84|317.44|319.91|317.51|319.91|317.51|319.84|317.44|0
1649327370000|2022-04-07 10:29:30|319.78|317.38|319.91|317.51|319.91|317.51|319.78|317.38|0
1649327400000|2022-04-07 10:30:00|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1649327410000|2022-04-07 10:30:10|319.71|317.31|319.64|317.24|319.71|317.31|319.64|317.24|0
1649327420000|2022-04-07 10:30:20|319.71|317.31|319.64|317.24|319.71|317.31|319.64|317.24|0
1649327430000|2022-04-07 10:30:30|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1649327440000|2022-04-07 10:30:40|319.44|317.04|319.51|317.11|319.51|317.11|319.44|317.04|0
1649327450000|2022-04-07 10:30:50|319.64|317.24|319.51|317.11|319.64|317.24|319.51|317.11|0
1649327480000|2022-04-07 10:31:20|319.37|316.97|319.78|317.38|319.78|317.38|319.37|316.97|0
1649327490000|2022-04-07 10:31:30|319.71|317.31|319.51|317.11|319.71|317.31|319.51|317.11|0
1649327500000|2022-04-07 10:31:40|319.44|317.04|319.51|317.11|319.51|317.11|319.44|317.04|0
1649327510000|2022-04-07 10:31:50|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649327520000|2022-04-07 10:32:00|319.3|316.9|319.37|316.97|319.37|316.97|319.3|316.9|0
1649327530000|2022-04-07 10:32:10|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1649327540000|2022-04-07 10:32:20|319.17|316.77|319.24|316.84|319.24|316.84|319.11|316.71|0
1649327560000|2022-04-07 10:32:40|319.11|316.71|319.24|316.84|319.24|316.84|319.11|316.71|0
1649327570000|2022-04-07 10:32:50|319.17|316.77|319.11|316.71|319.24|316.84|319.11|316.71|0
1649327580000|2022-04-07 10:33:00|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1649327590000|2022-04-07 10:33:10|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649327600000|2022-04-07 10:33:20|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1649327610000|2022-04-07 10:33:30|319.3|316.9|319.37|316.97|319.37|316.97|319.24|316.84|0
1649327620000|2022-04-07 10:33:40|319.24|316.84|319.24|316.84|319.37|316.97|319.24|316.84|0
1649327630000|2022-04-07 10:33:50|319.3|316.9|319.3|316.9|319.3|316.9|319.3|316.9|0
1649327640000|2022-04-07 10:34:00|319.24|316.84|319.11|316.71|319.24|316.84|319.11|316.71|0
1649327650000|2022-04-07 10:34:10|319.1|316.7|319.1|316.7|319.24|316.84|319.1|316.7|0
1649327660000|2022-04-07 10:34:20|319.24|316.84|319.1|316.7|319.24|316.84|319.1|316.7|0
1649327670000|2022-04-07 10:34:30|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1649327680000|2022-04-07 10:34:40|319.1|316.7|319.1|316.7|319.1|316.7|319.1|316.7|0
1649327690000|2022-04-07 10:34:50|319.24|316.84|319.37|316.97|319.37|316.97|319.24|316.84|0
1649327720000|2022-04-07 10:35:20|319.1|316.7|319.03|316.63|319.1|316.7|319.03|316.63|0
1649327730000|2022-04-07 10:35:30|319.1|316.7|319.24|316.84|319.24|316.84|319.1|316.7|0
1649327740000|2022-04-07 10:35:40|319.1|316.7|319.24|316.84|319.24|316.84|319.1|316.7|0
1649327760000|2022-04-07 10:36:00|319.37|316.97|319.24|316.84|319.37|316.97|319.24|316.84|0
1649327770000|2022-04-07 10:36:10|319.1|316.7|319.24|316.84|319.24|316.84|319.1|316.7|0
1649327780000|2022-04-07 10:36:20|319.17|316.77|319.1|316.7|319.17|316.77|319.1|316.7|0
1649327790000|2022-04-07 10:36:30|319.17|316.77|319.1|316.7|319.17|316.77|319.1|316.7|0
1649327800000|2022-04-07 10:36:40|319.24|316.84|319.1|316.7|319.24|316.84|319.1|316.7|0
1649327810000|2022-04-07 10:36:50|319.24|316.84|319.24|316.84|319.24|316.84|319.17|316.77|0
1649327830000|2022-04-07 10:37:10|319.37|316.97|319.24|316.84|319.37|316.97|319.24|316.84|0
1649327850000|2022-04-07 10:37:30|319.37|316.97|319.3|316.9|319.37|316.97|319.3|316.9|0
1649327860000|2022-04-07 10:37:40|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649327880000|2022-04-07 10:38:00|319.24|316.84|319.64|317.24|319.71|317.31|319.24|316.84|0
1649327900000|2022-04-07 10:38:20|319.77|317.37|319.91|317.51|319.91|317.51|319.77|317.37|0
1649327910000|2022-04-07 10:38:30|319.84|317.44|319.77|317.37|319.84|317.44|319.77|317.37|0
1649327920000|2022-04-07 10:38:40|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649327940000|2022-04-07 10:39:00|320.18|317.78|320.31|317.91|320.45|318.05|320.18|317.78|0
1649327950000|2022-04-07 10:39:10|320.24|317.84|320.31|317.91|320.31|317.91|320.24|317.84|0
1649327960000|2022-04-07 10:39:20|320.18|317.78|320.31|317.91|320.31|317.91|320.18|317.78|0
1649327970000|2022-04-07 10:39:30|320.18|317.78|320.18|317.78|320.18|317.78|320.11|317.71|0
1649327980000|2022-04-07 10:39:40|320.04|317.64|320.11|317.71|320.11|317.71|320.04|317.64|0
1649327990000|2022-04-07 10:39:50|320.04|317.64|319.91|317.51|320.04|317.64|319.91|317.51|0
1649328010000|2022-04-07 10:40:10|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1649328020000|2022-04-07 10:40:20|319.64|317.24|319.57|317.17|319.64|317.24|319.51|317.11|0
1649328030000|2022-04-07 10:40:30|319.64|317.24|319.64|317.24|319.77|317.37|319.64|317.24|0
1649328040000|2022-04-07 10:40:40|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1649328050000|2022-04-07 10:40:50|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1649328070000|2022-04-07 10:41:10|319.64|317.24|319.5|317.1|319.64|317.24|319.5|317.1|0
1649328080000|2022-04-07 10:41:20|319.43|317.03|319.5|317.1|319.5|317.1|319.43|317.03|0
1649328090000|2022-04-07 10:41:30|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649328100000|2022-04-07 10:41:40|319.5|317.1|319.37|316.97|319.5|317.1|319.37|316.97|0
1649328110000|2022-04-07 10:41:50|319.43|317.03|319.37|316.97|319.43|317.03|319.37|316.97|0
1649328120000|2022-04-07 10:42:00|319.24|316.84|319.1|316.7|319.24|316.84|319.1|316.7|0
1649328130000|2022-04-07 10:42:10|318.97|316.57|319.1|316.7|319.1|316.7|318.97|316.57|0
1649328140000|2022-04-07 10:42:20|318.97|316.57|319.24|316.84|319.24|316.84|318.97|316.57|0
1649328150000|2022-04-07 10:42:30|319.17|316.77|319.24|316.84|319.24|316.84|319.17|316.77|0
1649328160000|2022-04-07 10:42:40|319.1|316.7|319.1|316.7|319.24|316.84|319.1|316.7|0
1649328170000|2022-04-07 10:42:50|318.97|316.57|318.97|316.57|319.1|316.7|318.97|316.57|0
1649328180000|2022-04-07 10:43:00|319.1|316.7|319.1|316.7|319.1|316.7|319.03|316.63|0
1649328190000|2022-04-07 10:43:10|318.97|316.57|319.1|316.7|319.1|316.7|318.97|316.57|0
1649328200000|2022-04-07 10:43:20|318.97|316.57|318.83|316.43|318.97|316.57|318.83|316.43|0
1649328210000|2022-04-07 10:43:30|318.9|316.5|318.83|316.43|318.9|316.5|318.83|316.43|0
1649328220000|2022-04-07 10:43:40|318.97|316.57|318.7|316.3|318.97|316.57|318.7|316.3|0
1649328230000|2022-04-07 10:43:50|318.83|316.43|318.83|316.43|318.97|316.57|318.83|316.43|0
1649328250000|2022-04-07 10:44:10|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1649328260000|2022-04-07 10:44:20|318.83|316.43|318.97|316.57|318.97|316.57|318.83|316.43|0
1649328270000|2022-04-07 10:44:30|318.9|316.5|318.83|316.43|318.97|316.57|318.83|316.43|0
1649328280000|2022-04-07 10:44:40|318.7|316.3|318.7|316.3|318.7|316.3|318.7|316.3|0
1649328290000|2022-04-07 10:44:50|318.83|316.43|318.7|316.3|318.83|316.43|318.7|316.3|0
1649328300000|2022-04-07 10:45:00|318.83|316.43|318.83|316.43|318.97|316.57|318.83|316.43|0
1649328310000|2022-04-07 10:45:10|318.7|316.3|318.7|316.3|318.7|316.3|318.63|316.23|0
1649328320000|2022-04-07 10:45:20|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1649328330000|2022-04-07 10:45:30|318.7|316.3|318.7|316.3|318.7|316.3|318.7|316.3|0
1649328340000|2022-04-07 10:45:40|318.76|316.36|318.83|316.43|318.83|316.43|318.7|316.3|0
1649328350000|2022-04-07 10:45:50|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1649328360000|2022-04-07 10:46:00|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1649328370000|2022-04-07 10:46:10|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1649328390000|2022-04-07 10:46:30|319.1|316.7|319.1|316.7|319.1|316.7|319.1|316.7|0
1649328400000|2022-04-07 10:46:40|319.16|316.76|319.23|316.83|319.23|316.83|319.16|316.76|0
1649328410000|2022-04-07 10:46:50|319.1|316.7|319.16|316.76|319.16|316.76|319.1|316.7|0
1649328420000|2022-04-07 10:47:00|319.23|316.83|319.23|316.83|319.23|316.83|319.1|316.7|0
1649328430000|2022-04-07 10:47:10|319.37|316.97|319.23|316.83|319.37|316.97|319.23|316.83|0
1649328440000|2022-04-07 10:47:20|319.1|316.7|319.23|316.83|319.23|316.83|319.1|316.7|0
1649328450000|2022-04-07 10:47:30|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649328460000|2022-04-07 10:47:40|319.3|316.9|319.23|316.83|319.37|316.97|319.23|316.83|0
1649328470000|2022-04-07 10:47:50|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649328480000|2022-04-07 10:48:00|319.3|316.9|319.37|316.97|319.37|316.97|319.3|316.9|0
1649328490000|2022-04-07 10:48:10|319.3|316.9|319.37|316.97|319.37|316.97|319.23|316.83|0
1649328500000|2022-04-07 10:48:20|319.3|316.9|319.37|316.97|319.37|316.97|319.3|316.9|0
1649328520000|2022-04-07 10:48:40|319.23|316.83|319.23|316.83|319.37|316.97|319.23|316.83|0
1649328530000|2022-04-07 10:48:50|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649328540000|2022-04-07 10:49:00|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1649328550000|2022-04-07 10:49:10|319.37|316.97|319.5|317.1|319.5|317.1|319.37|316.97|0
1649328560000|2022-04-07 10:49:20|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649328570000|2022-04-07 10:49:30|319.43|317.03|319.37|316.97|319.43|317.03|319.37|316.97|0
1649328580000|2022-04-07 10:49:40|319.5|317.1|319.37|316.97|319.5|317.1|319.37|316.97|0
1649328600000|2022-04-07 10:50:00|319.5|317.1|319.5|317.1|319.5|317.1|319.37|316.97|0
1649328610000|2022-04-07 10:50:10|319.37|316.97|319.3|316.9|319.37|316.97|319.3|316.9|0
1649328620000|2022-04-07 10:50:20|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1649328630000|2022-04-07 10:50:30|319.37|316.97|319.37|316.97|319.5|317.1|319.37|316.97|0
1649328640000|2022-04-07 10:50:40|319.5|317.1|319.5|317.1|319.5|317.1|319.37|316.97|0
1649328650000|2022-04-07 10:50:50|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649328680000|2022-04-07 10:51:20|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1649328690000|2022-04-07 10:51:30|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1649328700000|2022-04-07 10:51:40|319.23|316.83|319.37|316.97|319.37|316.97|319.23|316.83|0
1649328710000|2022-04-07 10:51:50|319.23|316.83|319.37|316.97|319.37|316.97|319.23|316.83|0
1649328720000|2022-04-07 10:52:00|319.3|316.9|319.3|316.9|319.3|316.9|319.3|316.9|0
1649328730000|2022-04-07 10:52:10|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1649328750000|2022-04-07 10:52:30|319.3|316.9|319.37|316.97|319.37|316.97|319.3|316.9|0
1649328760000|2022-04-07 10:52:40|319.5|317.1|319.63|317.23|319.63|317.23|319.5|317.1|0
1649328770000|2022-04-07 10:52:50|319.5|317.1|319.37|316.97|319.5|317.1|319.37|316.97|0
1649328780000|2022-04-07 10:53:00|319.23|316.83|319.23|316.83|319.37|316.97|319.23|316.83|0
1649328790000|2022-04-07 10:53:10|319.37|316.97|319.37|316.97|319.37|316.97|319.3|316.9|0
1649328800000|2022-04-07 10:53:20|319.5|317.1|319.37|316.97|319.5|317.1|319.37|316.97|0
1649328810000|2022-04-07 10:53:30|319.43|317.03|319.23|316.83|319.43|317.03|319.23|316.83|0
1649328820000|2022-04-07 10:53:40|319.1|316.7|319.23|316.83|319.23|316.83|319.1|316.7|0
1649328840000|2022-04-07 10:54:00|319.1|316.7|319.1|316.7|319.1|316.7|319.1|316.7|0
1649328860000|2022-04-07 10:54:20|318.96|316.56|318.83|316.43|318.96|316.56|318.83|316.43|0
1649328870000|2022-04-07 10:54:30|318.96|316.56|318.96|316.56|318.96|316.56|318.96|316.56|0
1649328900000|2022-04-07 10:55:00|318.83|316.43|318.69|316.29|318.83|316.43|318.69|316.29|0
1649328910000|2022-04-07 10:55:10|318.56|316.16|318.69|316.29|318.69|316.29|318.56|316.16|0
1649328920000|2022-04-07 10:55:20|318.62|316.22|318.56|316.16|318.62|316.22|318.56|316.16|0
1649328930000|2022-04-07 10:55:30|318.62|316.22|318.69|316.29|318.69|316.29|318.62|316.22|0
1649328940000|2022-04-07 10:55:40|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1649328950000|2022-04-07 10:55:50|318.69|316.29|318.69|316.29|318.69|316.29|318.69|316.29|0
1649328970000|2022-04-07 10:56:10|318.56|316.16|318.69|316.29|318.69|316.29|318.56|316.16|0
1649328990000|2022-04-07 10:56:30|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1649329010000|2022-04-07 10:56:50|318.42|316.02|318.42|316.02|318.42|316.02|318.42|316.02|0
1649329020000|2022-04-07 10:57:00|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1649329030000|2022-04-07 10:57:10|318.42|316.02|318.56|316.16|318.56|316.16|318.42|316.02|0
1649329040000|2022-04-07 10:57:20|318.49|316.09|318.56|316.16|318.56|316.16|318.49|316.09|0
1649329050000|2022-04-07 10:57:30|318.42|316.02|318.42|316.02|318.56|316.16|318.42|316.02|0
1649329080000|2022-04-07 10:58:00|318.35|315.95|318.29|315.89|318.35|315.95|318.29|315.89|0
1649329090000|2022-04-07 10:58:10|318.35|315.95|318.29|315.89|318.42|316.02|318.29|315.89|0
1649329110000|2022-04-07 10:58:30|318.16|315.76|318.02|315.62|318.16|315.76|318.02|315.62|0
1649329120000|2022-04-07 10:58:40|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1649329130000|2022-04-07 10:58:50|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1649329140000|2022-04-07 10:59:00|318.16|315.76|318.42|316.02|318.42|316.02|318.16|315.76|0
1649329160000|2022-04-07 10:59:20|318.35|315.95|318.02|315.62|318.35|315.95|318.02|315.62|0
1649329170000|2022-04-07 10:59:30|318.16|315.76|318.15|315.75|318.16|315.76|318.15|315.75|0
1649329190000|2022-04-07 10:59:50|318.29|315.89|318.29|315.89|318.29|315.89|318.15|315.75|0
1649329210000|2022-04-07 11:00:10|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1649329220000|2022-04-07 11:00:20|318.02|315.62|318.15|315.75|318.15|315.75|318.02|315.62|0
1649329230000|2022-04-07 11:00:30|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1649329240000|2022-04-07 11:00:40|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1649329260000|2022-04-07 11:01:00|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1649329270000|2022-04-07 11:01:10|318.42|316.02|318.69|316.29|318.69|316.29|318.42|316.02|0
1649329290000|2022-04-07 11:01:30|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1649329320000|2022-04-07 11:02:00|318.42|316.02|318.42|316.02|318.42|316.02|318.42|316.02|0
1649329330000|2022-04-07 11:02:10|318.49|316.09|318.42|316.02|318.49|316.09|318.42|316.02|0
1649329340000|2022-04-07 11:02:20|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1649329350000|2022-04-07 11:02:30|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1649329360000|2022-04-07 11:02:40|318.29|315.89|317.89|315.49|318.29|315.89|317.75|315.35|0
1649329370000|2022-04-07 11:02:50|317.75|315.35|317.75|315.35|317.75|315.35|317.62|315.22|0
1649329380000|2022-04-07 11:03:00|317.48|315.08|317.22|314.82|317.48|315.08|317.22|314.82|0
1649329400000|2022-04-07 11:03:20|316.81|314.41|316.68|314.28|316.81|314.41|316.68|314.28|0
1649329410000|2022-04-07 11:03:30|316.95|314.55|316.81|314.41|316.95|314.55|316.81|314.41|0
1649329420000|2022-04-07 11:03:40|316.95|314.55|316.68|314.28|316.95|314.55|316.68|314.28|0
1649329430000|2022-04-07 11:03:50|316.61|314.21|316.55|314.15|316.68|314.28|316.55|314.15|0
1649329440000|2022-04-07 11:04:00|316.68|314.28|316.68|314.28|316.68|314.28|316.55|314.15|0
1649329450000|2022-04-07 11:04:10|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1649329460000|2022-04-07 11:04:20|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1649329470000|2022-04-07 11:04:30|316.68|314.28|316.68|314.28|316.68|314.28|316.68|314.28|0
1649329480000|2022-04-07 11:04:40|316.81|314.41|316.68|314.28|316.81|314.41|316.68|314.28|0
1649329490000|2022-04-07 11:04:50|316.81|314.41|316.95|314.55|316.95|314.55|316.81|314.41|0
1649329500000|2022-04-07 11:05:00|317.01|314.61|317.35|314.95|317.35|314.95|317.01|314.61|0
1649329510000|2022-04-07 11:05:10|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1649329520000|2022-04-07 11:05:20|317.21|314.81|317.28|314.88|317.28|314.88|317.21|314.81|0
1649329530000|2022-04-07 11:05:30|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1649329540000|2022-04-07 11:05:40|317.48|315.08|317.35|314.95|317.48|315.08|317.35|314.95|0
1649329550000|2022-04-07 11:05:50|317.41|315.01|317.21|314.81|317.41|315.01|317.21|314.81|0
1649329560000|2022-04-07 11:06:00|317.15|314.75|317.08|314.68|317.15|314.75|317.08|314.68|0
1649329570000|2022-04-07 11:06:10|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1649329580000|2022-04-07 11:06:20|317.01|314.61|317.21|314.81|317.21|314.81|316.95|314.55|0
1649329590000|2022-04-07 11:06:30|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1649329600000|2022-04-07 11:06:40|316.95|314.55|316.81|314.41|316.95|314.55|316.81|314.41|0
1649329610000|2022-04-07 11:06:50|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1649329620000|2022-04-07 11:07:00|317.08|314.68|316.95|314.55|317.08|314.68|316.95|314.55|0
1649329630000|2022-04-07 11:07:10|316.88|314.48|317.08|314.68|317.08|314.68|316.88|314.48|0
1649329650000|2022-04-07 11:07:30|317.21|314.81|317.21|314.81|317.35|314.95|317.21|314.81|0
1649329660000|2022-04-07 11:07:40|317.35|314.95|317.81|315.41|317.81|315.41|317.21|314.81|0
1649329670000|2022-04-07 11:07:50|318.69|316.29|318.55|316.15|319.22|316.82|318.55|316.15|0
1649329680000|2022-04-07 11:08:00|318.82|316.42|319.56|317.16|319.56|317.16|318.75|316.35|0
1649329690000|2022-04-07 11:08:10|319.63|317.23|321.98|319.58|321.98|319.58|319.63|317.23|0
1649329700000|2022-04-07 11:08:20|322.46|320.06|322.32|319.92|322.46|320.06|321.51|319.11|0
1649329710000|2022-04-07 11:08:30|323.13|320.73|324.08|321.68|324.08|321.68|323.13|320.73|0
1649329720000|2022-04-07 11:08:40|323.4|321|323.67|321.27|324.08|321.68|323.4|321|0
1649329730000|2022-04-07 11:08:50|324.35|321.95|323.06|320.66|324.35|321.95|323.06|320.66|0
1649329740000|2022-04-07 11:09:00|323.67|321.27|322.73|320.33|323.67|321.27|322.73|320.33|0
1649329750000|2022-04-07 11:09:10|323|320.6|322.46|320.06|323|320.6|322.19|319.79|0
1649329760000|2022-04-07 11:09:20|322.59|320.19|322.05|319.65|322.59|320.19|321.11|318.71|0
1649329770000|2022-04-07 11:09:30|322.19|319.79|322.05|319.65|322.19|319.79|322.05|319.65|0
1649329780000|2022-04-07 11:09:40|320.97|318.57|318.42|316.02|320.97|318.57|318.42|316.02|0
1649329790000|2022-04-07 11:09:50|319.09|316.69|319.09|316.69|319.09|316.69|318.69|316.29|0
1649329800000|2022-04-07 11:10:00|318.89|316.49|319.22|316.82|319.36|316.96|318.62|316.22|0
1649329810000|2022-04-07 11:10:10|319.09|316.69|318.35|315.95|319.36|316.96|318.35|315.95|0
1649329820000|2022-04-07 11:10:20|318.48|316.08|318.21|315.81|318.55|316.15|318.15|315.75|0
1649329830000|2022-04-07 11:10:30|318.42|316.02|318.28|315.88|319.09|316.69|318.28|315.88|0
1649329840000|2022-04-07 11:10:40|318.42|316.02|318.69|316.29|318.69|316.29|318.28|315.88|0
1649329850000|2022-04-07 11:10:50|318.02|315.62|318.02|315.62|318.15|315.75|318.02|315.62|0
1649329860000|2022-04-07 11:11:00|317.88|315.48|318.28|315.88|318.55|316.15|317.88|315.48|0
1649329870000|2022-04-07 11:11:10|318.55|316.15|318.95|316.55|318.95|316.55|318.42|316.02|0
1649329880000|2022-04-07 11:11:20|318.82|316.42|318.82|316.42|318.82|316.42|318.75|316.35|0
1649329890000|2022-04-07 11:11:30|318.69|316.29|318.15|315.75|318.69|316.29|318.02|315.62|0
1649329900000|2022-04-07 11:11:40|318.55|316.15|318.82|316.42|318.82|316.42|318.55|316.15|0
1649329910000|2022-04-07 11:11:50|318.69|316.29|320.23|317.83|320.23|317.83|318.69|316.29|0
1649329920000|2022-04-07 11:12:00|320.43|318.03|320.97|318.57|320.97|318.57|320.43|318.03|0
1649329930000|2022-04-07 11:12:10|321.11|318.71|321.44|319.04|321.44|319.04|321.11|318.71|0
1649329940000|2022-04-07 11:12:20|321.17|318.77|321.24|318.84|321.24|318.84|321.11|318.71|0
1649329950000|2022-04-07 11:12:30|321.11|318.71|321.11|318.71|321.11|318.71|320.97|318.57|0
1649329960000|2022-04-07 11:12:40|320.9|318.5|321.11|318.71|321.17|318.77|320.9|318.5|0
1649329970000|2022-04-07 11:12:50|321.31|318.91|321.24|318.84|321.31|318.91|321.24|318.84|0
1649329980000|2022-04-07 11:13:00|321.51|319.11|321.11|318.71|321.51|319.11|321.11|318.71|0
1649329990000|2022-04-07 11:13:10|321.38|318.98|321.38|318.98|321.51|319.11|321.24|318.84|0
1649330000000|2022-04-07 11:13:20|321.24|318.84|321.04|318.64|321.37|318.97|321.04|318.64|0
1649330010000|2022-04-07 11:13:30|320.9|318.5|320.16|317.76|320.9|318.5|320.16|317.76|0
1649330020000|2022-04-07 11:13:40|319.76|317.36|319.82|317.42|319.89|317.49|319.76|317.36|0
1649330030000|2022-04-07 11:13:50|320.16|317.76|320.16|317.76|320.3|317.9|320.03|317.63|0
1649330040000|2022-04-07 11:14:00|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1649330050000|2022-04-07 11:14:10|319.96|317.56|320.03|317.63|320.03|317.63|319.96|317.56|0
1649330060000|2022-04-07 11:14:20|320.16|317.76|320.09|317.69|320.16|317.76|320.03|317.63|0
1649330070000|2022-04-07 11:14:30|320.03|317.63|320.09|317.69|320.16|317.76|320.03|317.63|0
1649330080000|2022-04-07 11:14:40|320.03|317.63|320.84|318.44|320.84|318.44|320.03|317.63|0
1649330090000|2022-04-07 11:14:50|320.97|318.57|320.84|318.44|320.97|318.57|320.84|318.44|0
1649330100000|2022-04-07 11:15:00|320.7|318.3|320.43|318.03|320.84|318.44|320.43|318.03|0
1649330110000|2022-04-07 11:15:10|320.03|317.63|320.03|317.63|320.16|317.76|320.03|317.63|0
1649330120000|2022-04-07 11:15:20|320.16|317.76|320.16|317.76|320.16|317.76|320.03|317.63|0
1649330130000|2022-04-07 11:15:30|320.03|317.63|319.89|317.49|320.3|317.9|319.89|317.49|0
1649330140000|2022-04-07 11:15:40|320.03|317.63|319.89|317.49|320.03|317.63|319.89|317.49|0
1649330150000|2022-04-07 11:15:50|319.76|317.36|320.23|317.83|320.3|317.9|319.76|317.36|0
1649330160000|2022-04-07 11:16:00|320.16|317.76|320.09|317.69|320.16|317.76|320.09|317.69|0
1649330170000|2022-04-07 11:16:10|320.16|317.76|320.16|317.76|320.16|317.76|320.16|317.76|0
1649330180000|2022-04-07 11:16:20|319.82|317.42|319.89|317.49|319.89|317.49|319.82|317.42|0
1649330190000|2022-04-07 11:16:30|319.82|317.42|319.89|317.49|319.89|317.49|319.76|317.36|0
1649330200000|2022-04-07 11:16:40|319.76|317.36|319.89|317.49|319.89|317.49|319.76|317.36|0
1649330210000|2022-04-07 11:16:50|319.82|317.42|319.76|317.36|319.82|317.42|319.69|317.29|0
1649330220000|2022-04-07 11:17:00|319.15|316.75|319.22|316.82|319.36|316.96|319.15|316.75|0
1649330230000|2022-04-07 11:17:10|319.36|316.96|319.22|316.82|319.36|316.96|319.22|316.82|0
1649330240000|2022-04-07 11:17:20|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1649330250000|2022-04-07 11:17:30|319.22|316.82|319.09|316.69|319.22|316.82|319.09|316.69|0
1649330260000|2022-04-07 11:17:40|319.28|316.88|319.28|316.88|319.35|316.95|319.28|316.88|0
1649330270000|2022-04-07 11:17:50|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1649330280000|2022-04-07 11:18:00|319.09|316.69|319.15|316.75|319.22|316.82|319.09|316.69|0
1649330290000|2022-04-07 11:18:10|319.22|316.82|319.02|316.62|319.22|316.82|318.95|316.55|0
1649330300000|2022-04-07 11:18:20|318.95|316.55|318.95|316.55|318.95|316.55|318.95|316.55|0
1649330320000|2022-04-07 11:18:40|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1649330330000|2022-04-07 11:18:50|318.95|316.55|318.82|316.42|318.95|316.55|318.75|316.35|0
1649330340000|2022-04-07 11:19:00|318.68|316.28|318.61|316.21|318.88|316.48|318.61|316.21|0
1649330350000|2022-04-07 11:19:10|318.68|316.28|318.55|316.15|318.68|316.28|318.55|316.15|0
1649330360000|2022-04-07 11:19:20|318.68|316.28|318.68|316.28|318.68|316.28|318.55|316.15|0
1649330370000|2022-04-07 11:19:30|318.55|316.15|318.55|316.15|318.61|316.21|318.55|316.15|0
1649330380000|2022-04-07 11:19:40|318.68|316.28|318.55|316.15|318.68|316.28|318.55|316.15|0
1649330390000|2022-04-07 11:19:50|318.61|316.21|318.48|316.08|318.68|316.28|318.48|316.08|0
1649330400000|2022-04-07 11:20:00|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1649330410000|2022-04-07 11:20:10|318.68|316.28|318.61|316.21|318.68|316.28|318.61|316.21|0
1649330420000|2022-04-07 11:20:20|318.55|316.15|318.41|316.01|318.55|316.15|318.41|316.01|0
1649330430000|2022-04-07 11:20:30|318.48|316.08|318.15|315.75|318.48|316.08|318.15|315.75|0
1649330440000|2022-04-07 11:20:40|318.08|315.68|318.15|315.75|318.15|315.75|318.08|315.68|0
1649330450000|2022-04-07 11:20:50|318.28|315.88|318.15|315.75|318.28|315.88|318.01|315.61|0
1649330460000|2022-04-07 11:21:00|318.28|315.88|318.28|315.88|318.41|316.01|318.28|315.88|0
1649330470000|2022-04-07 11:21:10|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1649330480000|2022-04-07 11:21:20|318.41|316.01|318.55|316.15|318.68|316.28|318.41|316.01|0
1649330490000|2022-04-07 11:21:30|318.48|316.08|318.55|316.15|318.55|316.15|318.48|316.08|0
1649330500000|2022-04-07 11:21:40|318.68|316.28|318.48|316.08|318.68|316.28|318.48|316.08|0
1649330510000|2022-04-07 11:21:50|318.55|316.15|318.55|316.15|318.55|316.15|318.41|316.01|0
1649330520000|2022-04-07 11:22:00|318.34|315.94|318.41|316.01|318.41|316.01|318.34|315.94|0
1649330530000|2022-04-07 11:22:10|318.68|316.28|318.61|316.21|318.68|316.28|318.55|316.15|0
1649330540000|2022-04-07 11:22:20|318.55|316.15|318.68|316.28|318.68|316.28|318.55|316.15|0
1649330550000|2022-04-07 11:22:30|318.61|316.21|318.55|316.15|318.61|316.21|318.55|316.15|0
1649330560000|2022-04-07 11:22:40|318.68|316.28|318.68|316.28|318.68|316.28|318.61|316.21|0
1649330570000|2022-04-07 11:22:50|318.41|316.01|318.55|316.15|318.55|316.15|318.41|316.01|0
1649330580000|2022-04-07 11:23:00|318.48|316.08|318.41|316.01|318.55|316.15|318.41|316.01|0
1649330590000|2022-04-07 11:23:10|318.34|315.94|318.21|315.81|318.34|315.94|318.21|315.81|0
1649330600000|2022-04-07 11:23:20|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1649330610000|2022-04-07 11:23:30|318.48|316.08|318.41|316.01|318.48|316.08|318.41|316.01|0
1649330620000|2022-04-07 11:23:40|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1649330630000|2022-04-07 11:23:50|318.14|315.74|318.14|315.74|318.14|315.74|318.14|315.74|0
1649330640000|2022-04-07 11:24:00|317.74|315.34|317.34|314.94|317.74|315.34|317.34|314.94|0
1649330650000|2022-04-07 11:24:10|317.21|314.81|317.34|314.94|317.47|315.07|317.21|314.81|0
1649330660000|2022-04-07 11:24:20|317.07|314.67|317.21|314.81|317.21|314.81|317.07|314.67|0
1649330670000|2022-04-07 11:24:30|316.94|314.54|316.94|314.54|316.94|314.54|316.94|314.54|0
1649330680000|2022-04-07 11:24:40|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1649330690000|2022-04-07 11:24:50|317.21|314.81|316.81|314.41|317.21|314.81|316.81|314.41|0
1649330700000|2022-04-07 11:25:00|316.74|314.34|317.07|314.67|317.07|314.67|316.74|314.34|0
1649330710000|2022-04-07 11:25:10|316.94|314.54|316.94|314.54|316.94|314.54|316.94|314.54|0
1649330720000|2022-04-07 11:25:20|317.07|314.67|316.8|314.4|317.07|314.67|316.8|314.4|0
1649330730000|2022-04-07 11:25:30|316.94|314.54|316.87|314.47|316.94|314.54|316.87|314.47|0
1649330740000|2022-04-07 11:25:40|316.94|314.54|316.67|314.27|316.94|314.54|316.54|314.14|0
1649330750000|2022-04-07 11:25:50|316.4|314|316.67|314.27|316.67|314.27|316.4|314|0
1649330760000|2022-04-07 11:26:00|316.6|314.2|316.54|314.14|316.6|314.2|316.54|314.14|0
1649330770000|2022-04-07 11:26:10|316.27|313.87|316|313.6|316.27|313.87|316|313.6|0
1649330780000|2022-04-07 11:26:20|316.14|313.74|316|313.6|316.14|313.74|316|313.6|0
1649330790000|2022-04-07 11:26:30|315.87|313.47|316.14|313.74|316.14|313.74|315.87|313.47|0
1649330800000|2022-04-07 11:26:40|316.27|313.87|316.4|314|316.4|314|316.27|313.87|0
1649330810000|2022-04-07 11:26:50|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1649330820000|2022-04-07 11:27:00|316.14|313.74|316.4|314|316.4|314|316.14|313.74|0
1649330840000|2022-04-07 11:27:20|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1649330850000|2022-04-07 11:27:30|316.33|313.93|316.14|313.74|316.4|314|316.14|313.74|0
1649330860000|2022-04-07 11:27:40|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1649330870000|2022-04-07 11:27:50|316.4|314|316.54|314.14|316.6|314.2|316.4|314|0
1649330880000|2022-04-07 11:28:00|316.67|314.27|316.8|314.4|316.8|314.4|316.67|314.27|0
1649330890000|2022-04-07 11:28:10|316.94|314.54|316.94|314.54|316.94|314.54|316.94|314.54|0
1649330910000|2022-04-07 11:28:30|316.8|314.4|316.67|314.27|316.8|314.4|316.67|314.27|0
1649330920000|2022-04-07 11:28:40|316.8|314.4|316.94|314.54|316.94|314.54|316.8|314.4|0
1649330940000|2022-04-07 11:29:00|316.8|314.4|316.54|314.14|316.8|314.4|316.54|314.14|0
1649330950000|2022-04-07 11:29:10|316.67|314.27|316|313.6|316.67|314.27|316|313.6|0
1649330960000|2022-04-07 11:29:20|316.14|313.74|316.14|313.74|316.14|313.74|316.14|313.74|0
1649330970000|2022-04-07 11:29:30|316.13|313.73|316|313.6|316.13|313.73|316|313.6|0
1649330990000|2022-04-07 11:29:50|316.07|313.67|316.13|313.73|316.13|313.73|316.07|313.67|0
1649331000000|2022-04-07 11:30:00|316.07|313.67|316.07|313.67|316.13|313.73|316.07|313.67|0
1649331010000|2022-04-07 11:30:10|316.13|313.73|316.2|313.8|316.2|313.8|316.13|313.73|0
1649331020000|2022-04-07 11:30:20|316.27|313.87|316.13|313.73|316.27|313.87|316.13|313.73|0
1649331030000|2022-04-07 11:30:30|316.4|314|316.67|314.27|316.8|314.4|316.4|314|0
1649331040000|2022-04-07 11:30:40|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1649331050000|2022-04-07 11:30:50|316.67|314.27|317.13|314.73|317.13|314.73|316.4|314|0
1649331060000|2022-04-07 11:31:00|317.07|314.67|317.74|315.34|317.74|315.34|317.07|314.67|0
1649331070000|2022-04-07 11:31:10|317.87|315.47|318.01|315.61|318.01|315.61|317.87|315.47|0
1649331080000|2022-04-07 11:31:20|317.87|315.47|317.07|314.67|317.87|315.47|317.07|314.67|0
1649331090000|2022-04-07 11:31:30|316.6|314.2|316.53|314.13|316.67|314.27|316.53|314.13|0
1649331100000|2022-04-07 11:31:40|316.47|314.07|316.67|314.27|316.67|314.27|316.47|314.07|0
1649331110000|2022-04-07 11:31:50|316.94|314.54|317.2|314.8|317.2|314.8|316.8|314.4|0
1649331120000|2022-04-07 11:32:00|317.27|314.87|316.8|314.4|317.34|314.94|316.8|314.4|0
1649331130000|2022-04-07 11:32:10|316.94|314.54|316.8|314.4|316.94|314.54|316.8|314.4|0
1649331140000|2022-04-07 11:32:20|316.94|314.54|317.07|314.67|317.07|314.67|316.8|314.4|0
1649331150000|2022-04-07 11:32:30|316.94|314.54|316.67|314.27|316.94|314.54|316.67|314.27|0
1649331160000|2022-04-07 11:32:40|316.8|314.4|316.94|314.54|316.94|314.54|316.67|314.27|0
1649331170000|2022-04-07 11:32:50|317.07|314.67|316.94|314.54|317.07|314.67|316.94|314.54|0
1649331180000|2022-04-07 11:33:00|316.8|314.4|317.07|314.67|317.07|314.67|316.8|314.4|0
1649331190000|2022-04-07 11:33:10|316.94|314.54|316.67|314.27|316.94|314.54|316.67|314.27|0
1649331200000|2022-04-07 11:33:20|316.73|314.33|316.73|314.33|316.8|314.4|316.67|314.27|0
1649331210000|2022-04-07 11:33:30|316.67|314.27|316.33|313.93|316.67|314.27|316.33|313.93|0
1649331220000|2022-04-07 11:33:40|316.4|314|316.27|313.87|316.4|314|316.27|313.87|0
1649331230000|2022-04-07 11:33:50|316.4|314|316.4|314|316.53|314.13|316.4|314|0
1649331240000|2022-04-07 11:34:00|316.13|313.73|315.87|313.47|316.13|313.73|315.87|313.47|0
1649331250000|2022-04-07 11:34:10|315.33|312.93|315.07|312.67|315.33|312.93|315.07|312.67|0
1649331260000|2022-04-07 11:34:20|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1649331270000|2022-04-07 11:34:30|315.2|312.8|315.2|312.8|315.2|312.8|314.8|312.4|0
1649331290000|2022-04-07 11:34:50|315.6|313.2|315.73|313.33|315.73|313.33|315.6|313.2|0
1649331300000|2022-04-07 11:35:00|315.6|313.2|315.2|312.8|315.6|313.2|315.2|312.8|0
1649331310000|2022-04-07 11:35:10|315.07|312.67|315.06|312.66|315.2|312.8|315.06|312.66|0
1649331320000|2022-04-07 11:35:20|315.2|312.8|315.06|312.66|315.2|312.8|315.06|312.66|0
1649331330000|2022-04-07 11:35:30|315.2|312.8|315.2|312.8|315.33|312.93|315.2|312.8|0
1649331340000|2022-04-07 11:35:40|315.06|312.66|314.8|312.4|315.06|312.66|314.8|312.4|0
1649331350000|2022-04-07 11:35:50|315.2|312.8|314.93|312.53|315.2|312.8|314.93|312.53|0
1649331360000|2022-04-07 11:36:00|315.2|312.8|315.13|312.73|315.2|312.8|315.06|312.66|0
1649331370000|2022-04-07 11:36:10|315.06|312.66|315.06|312.66|315.06|312.66|314.93|312.53|0
1649331380000|2022-04-07 11:36:20|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1649331390000|2022-04-07 11:36:30|315.46|313.06|315.46|313.06|315.46|313.06|315.46|313.06|0
1649331400000|2022-04-07 11:36:40|315.53|313.13|315.66|313.26|315.66|313.26|315.53|313.13|0
1649331410000|2022-04-07 11:36:50|315.73|313.33|315.66|313.26|315.73|313.33|315.6|313.2|0
1649331420000|2022-04-07 11:37:00|315.73|313.33|315.73|313.33|315.86|313.46|315.73|313.33|0
1649331430000|2022-04-07 11:37:10|315.86|313.46|316|313.6|316|313.6|315.86|313.46|0
1649331440000|2022-04-07 11:37:20|315.93|313.53|316|313.6|316.13|313.73|315.86|313.46|0
1649331450000|2022-04-07 11:37:30|316.13|313.73|316|313.6|316.13|313.73|316|313.6|0
1649331460000|2022-04-07 11:37:40|316.13|313.73|316.27|313.87|316.27|313.87|316.06|313.66|0
1649331470000|2022-04-07 11:37:50|316.26|313.86|316.4|314|316.4|314|316.26|313.86|0
1649331480000|2022-04-07 11:38:00|316.26|313.86|316.13|313.73|316.26|313.86|316.13|313.73|0
1649331490000|2022-04-07 11:38:10|315.73|313.33|315.73|313.33|315.73|313.33|315.73|313.33|0
1649331500000|2022-04-07 11:38:20|315.86|313.46|315.6|313.2|315.86|313.46|315.6|313.2|0
1649331510000|2022-04-07 11:38:30|315.46|313.06|315.86|313.46|315.86|313.46|315.46|313.06|0
1649331520000|2022-04-07 11:38:40|315.73|313.33|315.86|313.46|315.86|313.46|315.73|313.33|0
1649331530000|2022-04-07 11:38:50|316|313.6|315.86|313.46|316.13|313.73|315.86|313.46|0
1649331540000|2022-04-07 11:39:00|316|313.6|315.86|313.46|316|313.6|315.86|313.46|0
1649331550000|2022-04-07 11:39:10|315.73|313.33|315.53|313.13|315.73|313.33|315.46|313.06|0
1649331560000|2022-04-07 11:39:20|315.46|313.06|315.33|312.93|315.53|313.13|315.33|312.93|0
1649331570000|2022-04-07 11:39:30|315.2|312.8|315.06|312.66|315.2|312.8|315.06|312.66|0
1649331580000|2022-04-07 11:39:40|315.2|312.8|315.33|312.93|315.33|312.93|315.2|312.8|0
1649331590000|2022-04-07 11:39:50|315.39|312.99|315.2|312.8|315.39|312.99|315.2|312.8|0
1649331600000|2022-04-07 11:40:00|315.33|312.93|315.2|312.8|315.39|312.99|315.2|312.8|0
1649331610000|2022-04-07 11:40:10|315.26|312.86|315.06|312.66|315.26|312.86|315.06|312.66|0
1649331620000|2022-04-07 11:40:20|314.93|312.53|314.8|312.4|314.93|312.53|314.8|312.4|0
1649331630000|2022-04-07 11:40:30|314.93|312.53|315.06|312.66|315.46|313.06|314.93|312.53|0
1649331640000|2022-04-07 11:40:40|315.2|312.8|315.33|312.93|315.33|312.93|315.2|312.8|0
1649331650000|2022-04-07 11:40:50|315.46|313.06|315.2|312.8|315.46|313.06|315.2|312.8|0
1649331660000|2022-04-07 11:41:00|315.6|313.2|315.46|313.06|315.66|313.26|315.46|313.06|0
1649331670000|2022-04-07 11:41:10|315.6|313.2|315.66|313.26|315.66|313.26|315.6|313.2|0
1649331680000|2022-04-07 11:41:20|315.73|313.33|315.17|312.77|315.73|313.33|315.1|312.7|0
1649331690000|2022-04-07 11:41:30|317.13|314.73|316.99|314.59|317.26|314.86|316.99|314.59|0
1649331700000|2022-04-07 11:41:40|317.13|314.73|317.39|314.99|317.53|315.13|317.13|314.73|0
1649331710000|2022-04-07 11:41:50|317.46|315.06|317.53|315.13|317.53|315.13|317.46|315.06|0
1649331720000|2022-04-07 11:42:00|316.92|314.52|317.39|314.99|317.39|314.99|316.92|314.52|0
1649331730000|2022-04-07 11:42:10|317.53|315.13|317.26|314.86|317.53|315.13|317.13|314.73|0
1649331740000|2022-04-07 11:42:20|317.19|314.79|317.26|314.86|317.26|314.86|317.13|314.73|0
1649331750000|2022-04-07 11:42:30|317.13|314.73|317.13|314.73|317.13|314.73|317.13|314.73|0
1649331760000|2022-04-07 11:42:40|317.32|314.92|317.26|314.86|317.32|314.92|317.26|314.86|0
1649331770000|2022-04-07 11:42:50|317.39|314.99|317.53|315.13|317.53|315.13|317.39|314.99|0
1649331780000|2022-04-07 11:43:00|317.66|315.26|317.46|315.06|317.66|315.26|317.46|315.06|0
1649331790000|2022-04-07 11:43:10|317.53|315.13|317.32|314.92|317.53|315.13|317.32|314.92|0
1649331800000|2022-04-07 11:43:20|317.19|314.79|317.39|314.99|317.39|314.99|317.13|314.73|0
1649331810000|2022-04-07 11:43:30|317.32|314.92|317.46|315.06|317.53|315.13|317.32|314.92|0
1649331820000|2022-04-07 11:43:40|317.32|314.92|317.46|315.06|317.46|315.06|317.32|314.92|0
1649331830000|2022-04-07 11:43:50|317.32|314.92|317.19|314.79|317.39|314.99|317.19|314.79|0
1649331840000|2022-04-07 11:44:00|317.26|314.86|317.39|314.99|317.39|314.99|317.26|314.86|0
1649331850000|2022-04-07 11:44:10|317.26|314.86|317.39|314.99|317.39|314.99|317.26|314.86|0
1649331860000|2022-04-07 11:44:20|317.26|314.86|317.26|314.86|317.39|314.99|317.26|314.86|0
1649331870000|2022-04-07 11:44:30|317.39|314.99|317.39|314.99|317.46|315.06|317.39|314.99|0
1649331880000|2022-04-07 11:44:40|317.32|314.92|317.32|314.92|317.39|314.99|317.32|314.92|0
1649331890000|2022-04-07 11:44:50|317.26|314.86|317.39|314.99|317.39|314.99|317.26|314.86|0
1649331900000|2022-04-07 11:45:00|317.26|314.86|317.26|314.86|317.39|314.99|317.26|314.86|0
1649331920000|2022-04-07 11:45:20|317.12|314.72|317.26|314.86|317.26|314.86|317.12|314.72|0
1649331930000|2022-04-07 11:45:30|317.12|314.72|317.06|314.66|317.12|314.72|317.06|314.66|0
1649331940000|2022-04-07 11:45:40|316.59|314.19|316.65|314.25|316.72|314.32|316.46|314.06|0
1649331950000|2022-04-07 11:45:50|316.72|314.32|316.59|314.19|316.72|314.32|316.59|314.19|0
1649331960000|2022-04-07 11:46:00|316.46|314.06|316.39|313.99|316.46|314.06|316.39|313.99|0
1649331970000|2022-04-07 11:46:10|316.46|314.06|316.86|314.46|316.86|314.46|316.46|314.06|0
1649331980000|2022-04-07 11:46:20|316.92|314.52|316.86|314.46|316.99|314.59|316.86|314.46|0
1649331990000|2022-04-07 11:46:30|316.72|314.32|316.86|314.46|316.86|314.46|316.72|314.32|0
1649332000000|2022-04-07 11:46:40|316.99|314.59|316.79|314.39|316.99|314.59|316.79|314.39|0
1649332010000|2022-04-07 11:46:50|316.92|314.52|316.99|314.59|316.99|314.59|316.92|314.52|0
1649332020000|2022-04-07 11:47:00|317.19|314.79|317.26|314.86|317.26|314.86|317.12|314.72|0
1649332030000|2022-04-07 11:47:10|317.39|314.99|317.99|315.59|317.99|315.59|317.39|314.99|0
1649332040000|2022-04-07 11:47:20|317.79|315.39|316.99|314.59|317.79|315.39|316.99|314.59|0
1649332050000|2022-04-07 11:47:30|317.05|314.65|316.99|314.59|317.12|314.72|316.99|314.59|0
1649332060000|2022-04-07 11:47:40|316.86|314.46|317.26|314.86|317.26|314.86|316.86|314.46|0
1649332070000|2022-04-07 11:47:50|317.12|314.72|317.12|314.72|317.26|314.86|317.12|314.72|0
1649332080000|2022-04-07 11:48:00|316.99|314.59|316.92|314.52|316.99|314.59|316.86|314.46|0
1649332090000|2022-04-07 11:48:10|316.86|314.46|316.86|314.46|316.99|314.59|316.86|314.46|0
1649332100000|2022-04-07 11:48:20|316.59|314.19|316.72|314.32|316.72|314.32|316.59|314.19|0
1649332110000|2022-04-07 11:48:30|316.79|314.39|316.86|314.46|316.86|314.46|316.79|314.39|0
1649332120000|2022-04-07 11:48:40|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1649332130000|2022-04-07 11:48:50|316.99|314.59|316.46|314.06|316.99|314.59|316.46|314.06|0
1649332140000|2022-04-07 11:49:00|316.59|314.19|316.59|314.19|316.59|314.19|316.59|314.19|0
1649332150000|2022-04-07 11:49:10|316.46|314.06|316.46|314.06|316.59|314.19|316.46|314.06|0
1649332160000|2022-04-07 11:49:20|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1649332170000|2022-04-07 11:49:30|316.46|314.06|316.59|314.19|316.59|314.19|316.46|314.06|0
1649332180000|2022-04-07 11:49:40|316.72|314.32|316.59|314.19|316.72|314.32|316.59|314.19|0
1649332190000|2022-04-07 11:49:50|316.72|314.32|316.86|314.46|316.86|314.46|316.72|314.32|0
1649332200000|2022-04-07 11:50:00|316.72|314.32|316.19|313.79|316.72|314.32|316.19|313.79|0
1649332210000|2022-04-07 11:50:10|316.05|313.65|316.05|313.65|316.05|313.65|315.92|313.52|0
1649332220000|2022-04-07 11:50:20|316.19|313.79|316.32|313.92|316.32|313.92|316.19|313.79|0
1649332230000|2022-04-07 11:50:30|316.59|314.19|316.59|314.19|316.59|314.19|316.59|314.19|0
1649332250000|2022-04-07 11:50:50|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1649332260000|2022-04-07 11:51:00|316.19|313.79|316.45|314.05|316.45|314.05|316.19|313.79|0
1649332270000|2022-04-07 11:51:10|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1649332290000|2022-04-07 11:51:30|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649332300000|2022-04-07 11:51:40|316.32|313.92|316.45|314.05|316.45|314.05|316.32|313.92|0
1649332310000|2022-04-07 11:51:50|316.59|314.19|316.59|314.19|316.59|314.19|316.59|314.19|0
1649332320000|2022-04-07 11:52:00|316.38|313.98|316.38|313.98|316.45|314.05|316.38|313.98|0
1649332330000|2022-04-07 11:52:10|316.32|313.92|316.45|314.05|316.45|314.05|316.32|313.92|0
1649332340000|2022-04-07 11:52:20|316.59|314.19|316.65|314.25|316.65|314.25|316.59|314.19|0
1649332350000|2022-04-07 11:52:30|316.72|314.32|316.72|314.32|316.85|314.45|316.72|314.32|0
1649332360000|2022-04-07 11:52:40|316.59|314.19|316.72|314.32|316.72|314.32|316.59|314.19|0
1649332370000|2022-04-07 11:52:50|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1649332380000|2022-04-07 11:53:00|316.78|314.38|316.85|314.45|316.85|314.45|316.72|314.32|0
1649332390000|2022-04-07 11:53:10|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1649332400000|2022-04-07 11:53:20|316.85|314.45|317.12|314.72|317.12|314.72|316.85|314.45|0
1649332410000|2022-04-07 11:53:30|317.26|314.86|316.99|314.59|317.26|314.86|316.99|314.59|0
1649332430000|2022-04-07 11:53:50|316.92|314.52|316.72|314.32|316.92|314.52|316.72|314.32|0
1649332440000|2022-04-07 11:54:00|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1649332460000|2022-04-07 11:54:20|316.99|314.59|316.99|314.59|317.05|314.65|316.99|314.59|0
1649332470000|2022-04-07 11:54:30|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1649332480000|2022-04-07 11:54:40|316.72|314.32|316.65|314.25|316.72|314.32|316.65|314.25|0
1649332490000|2022-04-07 11:54:50|316.72|314.32|316.59|314.19|316.72|314.32|316.59|314.19|0
1649332500000|2022-04-07 11:55:00|316.72|314.32|316.59|314.19|316.72|314.32|316.59|314.19|0
1649332510000|2022-04-07 11:55:10|316.65|314.25|316.59|314.19|316.65|314.25|316.59|314.19|0
1649332520000|2022-04-07 11:55:20|316.65|314.25|316.65|314.25|316.72|314.32|316.65|314.25|0
1649332530000|2022-04-07 11:55:30|316.72|314.32|316.59|314.19|316.72|314.32|316.59|314.19|0
1649332540000|2022-04-07 11:55:40|316.72|314.32|316.59|314.19|316.72|314.32|316.59|314.19|0
1649332550000|2022-04-07 11:55:50|316.72|314.32|316.59|314.19|316.72|314.32|316.52|314.12|0
1649332560000|2022-04-07 11:56:00|316.65|314.25|316.72|314.32|316.72|314.32|316.59|314.19|0
1649332570000|2022-04-07 11:56:10|316.59|314.19|316.78|314.38|316.78|314.38|316.59|314.19|0
1649332580000|2022-04-07 11:56:20|316.85|314.45|316.72|314.32|316.85|314.45|316.72|314.32|0
1649332610000|2022-04-07 11:56:50|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1649332620000|2022-04-07 11:57:00|316.72|314.32|316.72|314.32|316.72|314.32|316.45|314.05|0
1649332640000|2022-04-07 11:57:20|316.78|314.38|316.99|314.59|316.99|314.59|316.78|314.38|0
1649332650000|2022-04-07 11:57:30|317.12|314.72|317.39|314.99|317.39|314.99|317.12|314.72|0
1649332660000|2022-04-07 11:57:40|317.32|314.92|317.25|314.85|317.32|314.92|317.25|314.85|0
1649332670000|2022-04-07 11:57:50|317.05|314.65|316.99|314.59|317.12|314.72|316.85|314.45|0
1649332680000|2022-04-07 11:58:00|317.12|314.72|316.99|314.59|317.12|314.72|316.99|314.59|0
1649332690000|2022-04-07 11:58:10|317.05|314.65|317.12|314.72|317.12|314.72|317.05|314.65|0
1649332700000|2022-04-07 11:58:20|317.25|314.85|317.39|314.99|317.39|314.99|317.25|314.85|0
1649332710000|2022-04-07 11:58:30|317.52|315.12|317.52|315.12|317.65|315.25|317.52|315.12|0
1649332720000|2022-04-07 11:58:40|317.65|315.25|317.52|315.12|317.65|315.25|317.52|315.12|0
1649332730000|2022-04-07 11:58:50|317.65|315.25|317.79|315.39|317.79|315.39|317.65|315.25|0
1649332740000|2022-04-07 11:59:00|317.92|315.52|318.06|315.66|318.06|315.66|317.92|315.52|0
1649332750000|2022-04-07 11:59:10|317.92|315.52|317.92|315.52|318.06|315.66|317.92|315.52|0
1649332760000|2022-04-07 11:59:20|317.85|315.45|317.79|315.39|317.85|315.45|317.79|315.39|0
1649332770000|2022-04-07 11:59:30|317.65|315.25|317.65|315.25|317.79|315.39|317.65|315.25|0
1649332780000|2022-04-07 11:59:40|317.58|315.18|317.65|315.25|317.65|315.25|317.58|315.18|0
1649332790000|2022-04-07 11:59:50|317.79|315.39|317.92|315.52|317.92|315.52|317.79|315.39|0
1649332800000|2022-04-07 12:00:00|317.79|315.39|317.92|315.52|318.05|315.65|317.79|315.39|0
1649332810000|2022-04-07 12:00:10|318.05|315.65|317.52|315.12|318.05|315.65|317.52|315.12|0
1649332820000|2022-04-07 12:00:20|317.45|315.05|317.65|315.25|317.65|315.25|317.45|315.05|0
1649332830000|2022-04-07 12:00:30|317.72|315.32|317.92|315.52|317.92|315.52|317.72|315.32|0
1649332840000|2022-04-07 12:00:40|318.05|315.65|317.92|315.52|318.05|315.65|317.92|315.52|0
1649332850000|2022-04-07 12:00:50|318.05|315.65|318.05|315.65|318.32|315.92|318.05|315.65|0
1649332860000|2022-04-07 12:01:00|318.12|315.72|318.19|315.79|318.19|315.79|318.12|315.72|0
1649332880000|2022-04-07 12:01:20|318.05|315.65|318.12|315.72|318.12|315.72|318.05|315.65|0
1649332890000|2022-04-07 12:01:30|317.98|315.58|318.05|315.65|318.05|315.65|317.98|315.58|0
1649332900000|2022-04-07 12:01:40|317.92|315.52|317.92|315.52|317.92|315.52|317.92|315.52|0
1649332910000|2022-04-07 12:01:50|317.98|315.58|317.85|315.45|318.05|315.65|317.85|315.45|0
1649332920000|2022-04-07 12:02:00|317.79|315.39|317.79|315.39|317.79|315.39|317.65|315.25|0
1649332930000|2022-04-07 12:02:10|317.85|315.45|317.25|314.85|317.85|315.45|317.25|314.85|0
1649332940000|2022-04-07 12:02:20|317.18|314.78|316.98|314.58|317.18|314.78|316.98|314.58|0
1649332960000|2022-04-07 12:02:40|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1649332970000|2022-04-07 12:02:50|316.98|314.58|316.85|314.45|316.98|314.58|316.85|314.45|0
1649332980000|2022-04-07 12:03:00|316.98|314.58|316.72|314.32|316.98|314.58|316.72|314.32|0
1649333000000|2022-04-07 12:03:20|316.58|314.18|316.58|314.18|316.72|314.32|316.58|314.18|0
1649333010000|2022-04-07 12:03:30|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1649333020000|2022-04-07 12:03:40|316.85|314.45|316.58|314.18|316.85|314.45|316.58|314.18|0
1649333030000|2022-04-07 12:03:50|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649333040000|2022-04-07 12:04:00|316.32|313.92|316.45|314.05|316.45|314.05|316.32|313.92|0
1649333060000|2022-04-07 12:04:20|316.32|313.92|316.05|313.65|316.32|313.92|316.05|313.65|0
1649333070000|2022-04-07 12:04:30|315.92|313.52|315.78|313.38|315.92|313.52|315.78|313.38|0
1649333080000|2022-04-07 12:04:40|315.65|313.25|315.12|312.72|315.65|313.25|315.12|312.72|0
1649333090000|2022-04-07 12:04:50|315.25|312.85|314.72|312.32|315.25|312.85|314.72|312.32|0
1649333100000|2022-04-07 12:05:00|314.98|312.58|314.98|312.58|314.98|312.58|314.98|312.58|0
1649333110000|2022-04-07 12:05:10|314.85|312.45|315.18|312.78|315.18|312.78|314.85|312.45|0
1649333120000|2022-04-07 12:05:20|315.12|312.72|315.11|312.71|315.25|312.85|315.11|312.71|0
1649333130000|2022-04-07 12:05:30|315.25|312.85|315.25|312.85|315.31|312.91|315.25|312.85|0
1649333140000|2022-04-07 12:05:40|314.98|312.58|314.98|312.58|314.98|312.58|314.98|312.58|0
1649333150000|2022-04-07 12:05:50|314.85|312.45|314.98|312.58|314.98|312.58|314.85|312.45|0
1649333160000|2022-04-07 12:06:00|315.11|312.71|315.25|312.85|315.25|312.85|315.11|312.71|0
1649333170000|2022-04-07 12:06:10|315.11|312.71|315.25|312.85|315.25|312.85|315.11|312.71|0
1649333180000|2022-04-07 12:06:20|315.18|312.78|315.25|312.85|315.38|312.98|315.18|312.78|0
1649333190000|2022-04-07 12:06:30|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1649333200000|2022-04-07 12:06:40|314.98|312.58|315.05|312.65|315.05|312.65|314.98|312.58|0
1649333210000|2022-04-07 12:06:50|314.98|312.58|315.11|312.71|315.11|312.71|314.98|312.58|0
1649333220000|2022-04-07 12:07:00|315.25|312.85|315.11|312.71|315.25|312.85|315.11|312.71|0
1649333230000|2022-04-07 12:07:10|314.98|312.58|314.98|312.58|315.11|312.71|314.98|312.58|0
1649333240000|2022-04-07 12:07:20|314.85|312.45|314.98|312.58|314.98|312.58|314.85|312.45|0
1649333250000|2022-04-07 12:07:30|315.11|312.71|314.98|312.58|315.11|312.71|314.98|312.58|0
1649333260000|2022-04-07 12:07:40|315.04|312.64|315.11|312.71|315.11|312.71|314.98|312.58|0
1649333270000|2022-04-07 12:07:50|314.98|312.58|314.98|312.58|314.98|312.58|314.91|312.51|0
1649333290000|2022-04-07 12:08:10|314.85|312.45|314.85|312.45|314.98|312.58|314.85|312.45|0
1649333300000|2022-04-07 12:08:20|314.98|312.58|314.85|312.45|314.98|312.58|314.71|312.31|0
1649333320000|2022-04-07 12:08:40|314.71|312.31|314.85|312.45|314.85|312.45|314.71|312.31|0
1649333330000|2022-04-07 12:08:50|314.71|312.31|314.71|312.31|314.85|312.45|314.71|312.31|0
1649333340000|2022-04-07 12:09:00|314.31|311.91|314.18|311.78|314.31|311.91|314.18|311.78|0
1649333350000|2022-04-07 12:09:10|314.05|311.65|314.45|312.05|314.45|312.05|314.05|311.65|0
1649333360000|2022-04-07 12:09:20|314.58|312.18|314.98|312.58|314.98|312.58|314.58|312.18|0
1649333370000|2022-04-07 12:09:30|314.85|312.45|314.85|312.45|314.85|312.45|314.85|312.45|0
1649333380000|2022-04-07 12:09:40|314.91|312.51|314.98|312.58|314.98|312.58|314.85|312.45|0
1649333390000|2022-04-07 12:09:50|314.91|312.51|314.91|312.51|314.98|312.58|314.91|312.51|0
1649333400000|2022-04-07 12:10:00|314.85|312.45|314.85|312.45|314.85|312.45|314.78|312.38|0
1649333410000|2022-04-07 12:10:10|314.98|312.58|315.11|312.71|315.11|312.71|314.98|312.58|0
1649333420000|2022-04-07 12:10:20|315.25|312.85|314.98|312.58|315.25|312.85|314.98|312.58|0
1649333430000|2022-04-07 12:10:30|314.85|312.45|314.58|312.18|314.85|312.45|314.58|312.18|0
1649333440000|2022-04-07 12:10:40|314.71|312.31|314.85|312.45|314.85|312.45|314.71|312.31|0
1649333450000|2022-04-07 12:10:50|314.91|312.51|314.85|312.45|314.98|312.58|314.85|312.45|0
1649333460000|2022-04-07 12:11:00|314.98|312.58|314.78|312.38|314.98|312.58|314.78|312.38|0
1649333470000|2022-04-07 12:11:10|314.58|312.18|313.39|310.99|314.58|312.18|313.39|310.99|0
1649333480000|2022-04-07 12:11:20|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1649333490000|2022-04-07 12:11:30|314.27|311.87|314.14|311.74|314.27|311.87|314.14|311.74|0
1649333500000|2022-04-07 12:11:40|314.07|311.67|314|311.6|314.14|311.74|314|311.6|0
1649333510000|2022-04-07 12:11:50|314.14|311.74|313.47|311.07|314.14|311.74|313.47|311.07|0
1649333520000|2022-04-07 12:12:00|313.34|310.94|313.34|310.94|313.47|311.07|313.34|310.94|0
1649333530000|2022-04-07 12:12:10|313.21|310.81|313.21|310.81|313.34|310.94|313.21|310.81|0
1649333540000|2022-04-07 12:12:20|313.27|310.87|313.21|310.81|313.27|310.87|313.21|310.81|0
1649333550000|2022-04-07 12:12:30|313.34|310.94|313.21|310.81|313.6|311.2|313.21|310.81|0
1649333560000|2022-04-07 12:12:40|313.07|310.67|313.34|310.94|313.34|310.94|313.07|310.67|0
1649333570000|2022-04-07 12:12:50|313.21|310.81|313.21|310.81|313.27|310.87|313.21|310.81|0
1649333580000|2022-04-07 12:13:00|313.07|310.67|313.34|310.94|313.34|310.94|313.07|310.67|0
1649333590000|2022-04-07 12:13:10|313.4|311|313.47|311.07|313.6|311.2|313.4|311|0
1649333600000|2022-04-07 12:13:20|313.53|311.13|313.74|311.34|313.74|311.34|313.53|311.13|0
1649333610000|2022-04-07 12:13:30|313.87|311.47|313.87|311.47|313.87|311.47|313.74|311.34|0
1649333620000|2022-04-07 12:13:40|313.74|311.34|313.74|311.34|313.74|311.34|313.74|311.34|0
1649333630000|2022-04-07 12:13:50|313.6|311.2|313.6|311.2|313.6|311.2|313.6|311.2|0
1649333640000|2022-04-07 12:14:00|313.74|311.34|313.87|311.47|313.87|311.47|313.67|311.27|0
1649333650000|2022-04-07 12:14:10|313.6|311.2|313.6|311.2|313.6|311.2|313.47|311.07|0
1649333670000|2022-04-07 12:14:30|313.74|311.34|313.74|311.34|313.87|311.47|313.74|311.34|0
1649333680000|2022-04-07 12:14:40|313.6|311.2|313.34|310.94|313.6|311.2|313.34|310.94|0
1649333690000|2022-04-07 12:14:50|313.2|310.8|313.2|310.8|313.2|310.8|313.07|310.67|0
1649333700000|2022-04-07 12:15:00|312.81|310.41|312.94|310.54|312.94|310.54|312.81|310.41|0
1649333710000|2022-04-07 12:15:10|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1649333720000|2022-04-07 12:15:20|313.2|310.8|313.2|310.8|313.2|310.8|313.07|310.67|0
1649333730000|2022-04-07 12:15:30|313.34|310.94|313.2|310.8|313.34|310.94|313.2|310.8|0
1649333740000|2022-04-07 12:15:40|313.07|310.67|313.2|310.8|313.2|310.8|313.07|310.67|0
1649333750000|2022-04-07 12:15:50|313.14|310.74|312.94|310.54|313.2|310.8|312.94|310.54|0
1649333760000|2022-04-07 12:16:00|313.07|310.67|312.67|310.27|313.07|310.67|312.67|310.27|0
1649333770000|2022-04-07 12:16:10|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1649333780000|2022-04-07 12:16:20|312.74|310.34|312.41|310.01|312.74|310.34|312.41|310.01|0
1649333790000|2022-04-07 12:16:30|312.54|310.14|312.01|309.61|312.54|310.14|312.01|309.61|0
1649333800000|2022-04-07 12:16:40|311.88|309.48|312.41|310.01|312.41|310.01|311.88|309.48|0
1649333810000|2022-04-07 12:16:50|312.54|310.14|312.54|310.14|312.54|310.14|312.41|310.01|0
1649333820000|2022-04-07 12:17:00|312.67|310.27|312.54|310.14|312.67|310.27|312.54|310.14|0
1649333830000|2022-04-07 12:17:10|312.67|310.27|312.54|310.14|312.67|310.27|312.54|310.14|0
1649333840000|2022-04-07 12:17:20|312.41|310.01|312.14|309.74|312.41|310.01|312.01|309.61|0
1649333850000|2022-04-07 12:17:30|312.41|310.01|312.41|310.01|312.54|310.14|312.41|310.01|0
1649333860000|2022-04-07 12:17:40|312.34|309.94|312.28|309.88|312.34|309.94|312.28|309.88|0
1649333870000|2022-04-07 12:17:50|311.88|309.48|312.81|310.41|312.81|310.41|311.88|309.48|0
1649333880000|2022-04-07 12:18:00|312.94|310.54|313.2|310.8|313.34|310.94|312.94|310.54|0
1649333890000|2022-04-07 12:18:10|313.47|311.07|313.47|311.07|313.47|311.07|313.34|310.94|0
1649333900000|2022-04-07 12:18:20|313.34|310.94|313.6|311.2|313.6|311.2|313.34|310.94|0
1649333910000|2022-04-07 12:18:30|313.53|311.13|313.6|311.2|313.6|311.2|313.47|311.07|0
1649333930000|2022-04-07 12:18:50|313.47|311.07|313.34|310.94|313.47|311.07|313.34|310.94|0
1649333940000|2022-04-07 12:19:00|313.2|310.8|313.47|311.07|313.47|311.07|313.13|310.73|0
1649333950000|2022-04-07 12:19:10|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1649333960000|2022-04-07 12:19:20|313.07|310.67|313.34|310.94|313.34|310.94|313.07|310.67|0
1649333970000|2022-04-07 12:19:30|313.47|311.07|313.47|311.07|313.6|311.2|313.47|311.07|0
1649333980000|2022-04-07 12:19:40|313.73|311.33|313.87|311.47|313.87|311.47|313.6|311.2|0
1649334000000|2022-04-07 12:20:00|313.73|311.33|313.87|311.47|313.87|311.47|313.73|311.33|0
1649334010000|2022-04-07 12:20:10|313.73|311.33|314|311.6|314|311.6|313.73|311.33|0
1649334020000|2022-04-07 12:20:20|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1649334030000|2022-04-07 12:20:30|314.13|311.73|314.13|311.73|314.13|311.73|314|311.6|0
1649334040000|2022-04-07 12:20:40|314.06|311.66|313.87|311.47|314.13|311.73|313.87|311.47|0
1649334050000|2022-04-07 12:20:50|314|311.6|313.87|311.47|314|311.6|313.87|311.47|0
1649334060000|2022-04-07 12:21:00|313.6|311.2|314|311.6|314|311.6|313.6|311.2|0
1649334070000|2022-04-07 12:21:10|314.06|311.66|314|311.6|314.13|311.73|314|311.6|0
1649334090000|2022-04-07 12:21:30|314.13|311.73|314.13|311.73|314.13|311.73|314|311.6|0
1649334110000|2022-04-07 12:21:50|314.06|311.66|314.13|311.73|314.13|311.73|314.06|311.66|0
1649334120000|2022-04-07 12:22:00|314|311.6|314.13|311.73|314.13|311.73|314|311.6|0
1649334130000|2022-04-07 12:22:10|314.26|311.86|314.26|311.86|314.26|311.86|314.2|311.8|0
1649334150000|2022-04-07 12:22:30|314.13|311.73|314.26|311.86|314.26|311.86|314.13|311.73|0
1649334160000|2022-04-07 12:22:40|314.13|311.73|314|311.6|314.13|311.73|314|311.6|0
1649334180000|2022-04-07 12:23:00|313.87|311.47|313.87|311.47|314|311.6|313.87|311.47|0
1649334190000|2022-04-07 12:23:10|313.73|311.33|313.73|311.33|313.73|311.33|313.73|311.33|0
1649334200000|2022-04-07 12:23:20|313.6|311.2|313.6|311.2|313.6|311.2|313.47|311.07|0
1649334210000|2022-04-07 12:23:30|313.47|311.07|313.47|311.07|313.47|311.07|313.47|311.07|0
1649334220000|2022-04-07 12:23:40|313.33|310.93|313.07|310.67|313.33|310.93|313.07|310.67|0
1649334230000|2022-04-07 12:23:50|312.94|310.54|312.94|310.54|312.94|310.54|312.8|310.4|0
1649334240000|2022-04-07 12:24:00|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1649334250000|2022-04-07 12:24:10|312.94|310.54|313.07|310.67|313.07|310.67|312.94|310.54|0
1649334260000|2022-04-07 12:24:20|313.2|310.8|313.33|310.93|313.33|310.93|313.2|310.8|0
1649334270000|2022-04-07 12:24:30|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1649334280000|2022-04-07 12:24:40|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1649334290000|2022-04-07 12:24:50|312.94|310.54|313.07|310.67|313.07|310.67|312.94|310.54|0
1649334300000|2022-04-07 12:25:00|312.94|310.54|312.67|310.27|312.94|310.54|312.67|310.27|0
1649334310000|2022-04-07 12:25:10|312.6|310.2|312.67|310.27|312.8|310.4|312.6|310.2|0
1649334320000|2022-04-07 12:25:20|312.54|310.14|312.67|310.27|312.67|310.27|312.54|310.14|0
1649334330000|2022-04-07 12:25:30|312.54|310.14|312.54|310.14|312.6|310.2|312.54|310.14|0
1649334340000|2022-04-07 12:25:40|312.4|310|312.27|309.87|312.4|310|312.14|309.74|0
1649334350000|2022-04-07 12:25:50|312.14|309.74|312.14|309.74|312.27|309.87|312.14|309.74|0
1649334360000|2022-04-07 12:26:00|312.27|309.87|312.14|309.74|312.27|309.87|312.14|309.74|0
1649334370000|2022-04-07 12:26:10|312.27|309.87|312.14|309.74|312.27|309.87|312.14|309.74|0
1649334380000|2022-04-07 12:26:20|312.4|310|312.67|310.27|312.67|310.27|312.4|310|0
1649334390000|2022-04-07 12:26:30|312.54|310.14|312.4|310|312.54|310.14|312.4|310|0
1649334400000|2022-04-07 12:26:40|312.54|310.14|312.36|309.96|312.54|310.14|311.62|309.22|0
1649334410000|2022-04-07 12:26:50|312.23|309.83|312.23|309.83|312.36|309.96|312.23|309.83|0
1649334420000|2022-04-07 12:27:00|312.29|309.89|312.09|309.69|312.29|309.89|312.09|309.69|0
1649334430000|2022-04-07 12:27:10|311.96|309.56|311.96|309.56|311.96|309.56|311.96|309.56|0
1649334440000|2022-04-07 12:27:20|312.09|309.69|311.96|309.56|312.09|309.69|311.96|309.56|0
1649334450000|2022-04-07 12:27:30|311.83|309.43|311.83|309.43|311.96|309.56|311.83|309.43|0
1649334480000|2022-04-07 12:28:00|311.96|309.56|311.96|309.56|311.96|309.56|311.96|309.56|0
1649334490000|2022-04-07 12:28:10|312.09|309.69|312.09|309.69|312.09|309.69|312.09|309.69|0
1649334510000|2022-04-07 12:28:30|312.16|309.76|312.23|309.83|312.23|309.83|312.09|309.69|0
1649334520000|2022-04-07 12:28:40|312.42|310.02|312.49|310.09|312.62|310.22|312.42|310.02|0
1649334530000|2022-04-07 12:28:50|312.62|310.22|312.69|310.29|312.69|310.29|312.62|310.22|0
1649334540000|2022-04-07 12:29:00|312.62|310.22|312.76|310.36|312.76|310.36|312.62|310.22|0
1649334550000|2022-04-07 12:29:10|312.89|310.49|312.89|310.49|312.89|310.49|312.76|310.36|0
1649334570000|2022-04-07 12:29:30|312.76|310.36|312.62|310.22|312.76|310.36|312.62|310.22|0
1649334580000|2022-04-07 12:29:40|312.49|310.09|312.62|310.22|312.62|310.22|312.49|310.09|0
1649334600000|2022-04-07 12:30:00|312.49|310.09|312.62|310.22|312.62|310.22|312.36|309.96|0
1649334610000|2022-04-07 12:30:10|312.69|310.29|312.09|309.69|312.69|310.29|312.09|309.69|0
1649334620000|2022-04-07 12:30:20|311.83|309.43|311.96|309.56|311.96|309.56|311.83|309.43|0
1649334630000|2022-04-07 12:30:30|311.83|309.43|312.36|309.96|312.36|309.96|311.83|309.43|0
1649334640000|2022-04-07 12:30:40|312.49|310.09|312.49|310.09|312.49|310.09|312.42|310.02|0
1649334650000|2022-04-07 12:30:50|312.36|309.96|312.49|310.09|312.49|310.09|312.36|309.96|0
1649334660000|2022-04-07 12:31:00|312.62|310.22|313.22|310.82|313.22|310.82|312.62|310.22|0
1649334670000|2022-04-07 12:31:10|313.29|310.89|313.02|310.62|313.29|310.89|313.02|310.62|0
1649334680000|2022-04-07 12:31:20|313.15|310.75|313.42|311.02|313.42|311.02|313.15|310.75|0
1649334690000|2022-04-07 12:31:30|313.48|311.08|313.55|311.15|313.68|311.28|313.48|311.08|0
1649334700000|2022-04-07 12:31:40|313.68|311.28|313.68|311.28|313.82|311.42|313.68|311.28|0
1649334710000|2022-04-07 12:31:50|313.82|311.42|313.42|311.02|313.82|311.42|313.42|311.02|0
1649334720000|2022-04-07 12:32:00|313.15|310.75|312.89|310.49|313.15|310.75|312.89|310.49|0
1649334730000|2022-04-07 12:32:10|312.75|310.35|312.82|310.42|312.89|310.49|312.75|310.35|0
1649334740000|2022-04-07 12:32:20|312.62|310.22|312.49|310.09|312.62|310.22|312.49|310.09|0
1649334750000|2022-04-07 12:32:30|312.42|310.02|312.22|309.82|312.42|310.02|312.22|309.82|0
1649334760000|2022-04-07 12:32:40|311.96|309.56|312.09|309.69|312.09|309.69|311.83|309.43|0
1649334770000|2022-04-07 12:32:50|312.49|310.09|312.49|310.09|312.49|310.09|312.49|310.09|0
1649334780000|2022-04-07 12:33:00|312.75|310.35|312.89|310.49|312.89|310.49|312.69|310.29|0
1649334790000|2022-04-07 12:33:10|312.95|310.55|313.02|310.62|313.02|310.62|312.95|310.55|0
1649334800000|2022-04-07 12:33:20|312.89|310.49|313.02|310.62|313.02|310.62|312.89|310.49|0
1649334810000|2022-04-07 12:33:30|312.89|310.49|312.89|310.49|312.89|310.49|312.89|310.49|0
1649334820000|2022-04-07 12:33:40|313.02|310.62|312.89|310.49|313.02|310.62|312.89|310.49|0
1649334830000|2022-04-07 12:33:50|312.95|310.55|313.02|310.62|313.02|310.62|312.95|310.55|0
1649334840000|2022-04-07 12:34:00|313.28|310.88|313.55|311.15|313.55|311.15|313.28|310.88|0
1649334850000|2022-04-07 12:34:10|313.82|311.42|313.82|311.42|313.82|311.42|313.82|311.42|0
1649334860000|2022-04-07 12:34:20|313.68|311.28|313.82|311.42|313.82|311.42|313.68|311.28|0
1649334870000|2022-04-07 12:34:30|313.95|311.55|313.95|311.55|313.95|311.55|313.82|311.42|0
1649334880000|2022-04-07 12:34:40|313.82|311.42|313.88|311.48|313.95|311.55|313.82|311.42|0
1649334890000|2022-04-07 12:34:50|313.95|311.55|313.95|311.55|314.01|311.61|313.95|311.55|0
1649334900000|2022-04-07 12:35:00|314.01|311.61|313.95|311.55|314.21|311.81|313.95|311.55|0
1649334910000|2022-04-07 12:35:10|313.55|311.15|313.42|311.02|313.55|311.15|313.42|311.02|0
1649334920000|2022-04-07 12:35:20|313.55|311.15|313.35|310.95|313.55|311.15|313.35|310.95|0
1649334930000|2022-04-07 12:35:30|313.42|311.02|313.28|310.88|313.48|311.08|313.28|310.88|0
1649334940000|2022-04-07 12:35:40|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1649334960000|2022-04-07 12:36:00|313.02|310.62|313.28|310.88|313.28|310.88|313.02|310.62|0
1649334970000|2022-04-07 12:36:10|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1649334980000|2022-04-07 12:36:20|313.28|310.88|313.28|310.88|313.28|310.88|313.15|310.75|0
1649334990000|2022-04-07 12:36:30|313.21|310.81|313.42|311.02|313.42|311.02|313.21|310.81|0
1649335000000|2022-04-07 12:36:40|313.55|311.15|313.55|311.15|313.68|311.28|313.55|311.15|0
1649335010000|2022-04-07 12:36:50|313.68|311.28|313.81|311.41|313.81|311.41|313.68|311.28|0
1649335020000|2022-04-07 12:37:00|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1649335030000|2022-04-07 12:37:10|313.81|311.41|313.81|311.41|313.95|311.55|313.81|311.41|0
1649335040000|2022-04-07 12:37:20|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1649335050000|2022-04-07 12:37:30|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1649335060000|2022-04-07 12:37:40|313.42|311.02|313.28|310.88|313.42|311.02|313.28|310.88|0
1649335070000|2022-04-07 12:37:50|313.42|311.02|313.55|311.15|313.55|311.15|313.42|311.02|0
1649335080000|2022-04-07 12:38:00|313.42|311.02|313.42|311.02|313.42|311.02|313.42|311.02|0
1649335100000|2022-04-07 12:38:20|313.55|311.15|313.74|311.34|313.81|311.41|313.55|311.15|0
1649335110000|2022-04-07 12:38:30|313.81|311.41|313.68|311.28|313.81|311.41|313.68|311.28|0
1649335120000|2022-04-07 12:38:40|313.81|311.41|313.68|311.28|313.95|311.55|313.68|311.28|0
1649335130000|2022-04-07 12:38:50|313.81|311.41|313.68|311.28|313.81|311.41|313.68|311.28|0
1649335140000|2022-04-07 12:39:00|313.55|311.15|313.42|311.02|313.55|311.15|313.42|311.02|0
1649335150000|2022-04-07 12:39:10|313.55|311.15|313.68|311.28|313.68|311.28|313.55|311.15|0
1649335160000|2022-04-07 12:39:20|313.81|311.41|313.95|311.55|313.95|311.55|313.81|311.41|0
1649335170000|2022-04-07 12:39:30|313.81|311.41|313.88|311.48|313.88|311.48|313.81|311.41|0
1649335180000|2022-04-07 12:39:40|313.95|311.55|313.81|311.41|313.95|311.55|313.81|311.41|0
1649335190000|2022-04-07 12:39:50|313.55|311.15|313.68|311.28|313.68|311.28|313.55|311.15|0
1649335200000|2022-04-07 12:40:00|313.61|311.21|313.81|311.41|313.81|311.41|313.61|311.21|0
1649335210000|2022-04-07 12:40:10|313.95|311.55|313.95|311.55|313.95|311.55|313.95|311.55|0
1649335220000|2022-04-07 12:40:20|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1649335230000|2022-04-07 12:40:30|313.81|311.41|313.81|311.41|313.95|311.55|313.81|311.41|0
1649335240000|2022-04-07 12:40:40|313.95|311.55|314.01|311.61|314.01|311.61|313.95|311.55|0
1649335250000|2022-04-07 12:40:50|314.08|311.68|314.08|311.68|314.08|311.68|313.95|311.55|0
1649335260000|2022-04-07 12:41:00|314.21|311.81|313.95|311.55|314.21|311.81|313.95|311.55|0
1649335270000|2022-04-07 12:41:10|314.08|311.68|313.55|311.15|314.08|311.68|313.55|311.15|0
1649335280000|2022-04-07 12:41:20|313.41|311.01|313.48|311.08|313.55|311.15|313.41|311.01|0
1649335290000|2022-04-07 12:41:30|313.41|311.01|313.28|310.88|313.41|311.01|313.28|310.88|0
1649335300000|2022-04-07 12:41:40|313.68|311.28|313.55|311.15|313.68|311.28|313.55|311.15|0
1649335310000|2022-04-07 12:41:50|313.28|310.88|313.28|310.88|313.34|310.94|313.28|310.88|0
1649335320000|2022-04-07 12:42:00|312.88|310.48|313.02|310.62|313.02|310.62|312.88|310.48|0
1649335340000|2022-04-07 12:42:20|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1649335350000|2022-04-07 12:42:30|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1649335360000|2022-04-07 12:42:40|313.41|311.01|313.68|311.28|313.68|311.28|313.41|311.01|0
1649335370000|2022-04-07 12:42:50|313.74|311.34|313.55|311.15|313.74|311.34|313.55|311.15|0
1649335380000|2022-04-07 12:43:00|313.41|311.01|313.55|311.15|313.55|311.15|313.41|311.01|0
1649335390000|2022-04-07 12:43:10|313.41|311.01|313.28|310.88|313.41|311.01|313.28|310.88|0
1649335400000|2022-04-07 12:43:20|313.41|311.01|313.28|310.88|313.41|311.01|313.28|310.88|0
1649335410000|2022-04-07 12:43:30|313.21|310.81|313.21|310.81|313.21|310.81|313.15|310.75|0
1649335420000|2022-04-07 12:43:40|313.28|310.88|313.41|311.01|313.41|311.01|313.28|310.88|0
1649335430000|2022-04-07 12:43:50|313.68|311.28|313.55|311.15|313.68|311.28|313.55|311.15|0
1649335440000|2022-04-07 12:44:00|313.41|311.01|313.28|310.88|313.41|311.01|313.28|310.88|0
1649335450000|2022-04-07 12:44:10|313.41|311.01|313.34|310.94|313.41|311.01|313.28|310.88|0
1649335460000|2022-04-07 12:44:20|313.41|311.01|313.28|310.88|313.41|311.01|313.28|310.88|0
1649335470000|2022-04-07 12:44:30|313.15|310.75|313.01|310.61|313.15|310.75|313.01|310.61|0
1649335480000|2022-04-07 12:44:40|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1649335490000|2022-04-07 12:44:50|313.01|310.61|312.75|310.35|313.01|310.61|312.75|310.35|0
1649335500000|2022-04-07 12:45:00|312.62|310.22|312.75|310.35|312.75|310.35|312.62|310.22|0
1649335510000|2022-04-07 12:45:10|312.62|310.22|312.75|310.35|312.75|310.35|312.62|310.22|0
1649335520000|2022-04-07 12:45:20|312.81|310.41|313.01|310.61|313.01|310.61|312.81|310.41|0
1649335530000|2022-04-07 12:45:30|312.88|310.48|312.88|310.48|312.88|310.48|312.88|310.48|0
1649335540000|2022-04-07 12:45:40|312.75|310.35|312.55|310.15|312.75|310.35|312.55|310.15|0
1649335550000|2022-04-07 12:45:50|312.48|310.08|312.62|310.22|312.62|310.22|312.48|310.08|0
1649335560000|2022-04-07 12:46:00|312.48|310.08|312.62|310.22|312.62|310.22|312.48|310.08|0
1649335570000|2022-04-07 12:46:10|312.68|310.28|312.48|310.08|312.68|310.28|312.48|310.08|0
1649335580000|2022-04-07 12:46:20|312.62|310.22|312.75|310.35|312.75|310.35|312.48|310.08|0
1649335590000|2022-04-07 12:46:30|313.01|310.61|313.54|311.14|313.54|311.14|313.01|310.61|0
1649335600000|2022-04-07 12:46:40|313.48|311.08|313.41|311.01|313.48|311.08|313.41|311.01|0
1649335610000|2022-04-07 12:46:50|313.28|310.88|313.15|310.75|313.28|310.88|313.15|310.75|0
1649335620000|2022-04-07 12:47:00|313.01|310.61|312.62|310.22|313.01|310.61|312.62|310.22|0
1649335630000|2022-04-07 12:47:10|312.75|310.35|312.88|310.48|313.01|310.61|312.75|310.35|0
1649335640000|2022-04-07 12:47:20|313.15|310.75|313.48|311.08|313.54|311.14|313.15|310.75|0
1649335650000|2022-04-07 12:47:30|313.54|311.14|313.68|311.28|313.68|311.28|313.41|311.01|0
1649335660000|2022-04-07 12:47:40|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1649335670000|2022-04-07 12:47:50|313.41|311.01|313.28|310.88|313.41|311.01|313.28|310.88|0
1649335680000|2022-04-07 12:48:00|313.21|310.81|312.68|310.28|313.28|310.88|312.68|310.28|0
1649335690000|2022-04-07 12:48:10|312.75|310.35|312.48|310.08|312.75|310.35|312.48|310.08|0
1649335700000|2022-04-07 12:48:20|312.35|309.95|312.35|309.95|312.35|309.95|312.22|309.82|0
1649335710000|2022-04-07 12:48:30|312.61|310.21|312.61|310.21|312.61|310.21|312.48|310.08|0
1649335720000|2022-04-07 12:48:40|312.68|310.28|312.35|309.95|312.68|310.28|312.22|309.82|0
1649335730000|2022-04-07 12:48:50|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649335740000|2022-04-07 12:49:00|312.61|310.21|312.22|309.82|312.61|310.21|312.22|309.82|0
1649335750000|2022-04-07 12:49:10|312.28|309.88|312.48|310.08|312.61|310.21|312.28|309.88|0
1649335770000|2022-04-07 12:49:30|312.35|309.95|312.35|309.95|312.48|310.08|312.35|309.95|0
1649335780000|2022-04-07 12:49:40|312.48|310.08|312.48|310.08|312.61|310.21|312.48|310.08|0
1649335790000|2022-04-07 12:49:50|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649335800000|2022-04-07 12:50:00|312.48|310.08|312.61|310.21|312.61|310.21|312.22|309.82|0
1649335810000|2022-04-07 12:50:10|312.35|309.95|312.48|310.08|312.48|310.08|312.22|309.82|0
1649335820000|2022-04-07 12:50:20|312.61|310.21|312.75|310.35|312.75|310.35|312.61|310.21|0
1649335830000|2022-04-07 12:50:30|312.81|310.41|312.75|310.35|312.81|310.41|312.75|310.35|0
1649335840000|2022-04-07 12:50:40|312.88|310.48|312.75|310.35|312.88|310.48|312.75|310.35|0
1649335850000|2022-04-07 12:50:50|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649335860000|2022-04-07 12:51:00|312.68|310.28|312.61|310.21|312.75|310.35|312.61|310.21|0
1649335870000|2022-04-07 12:51:10|312.75|310.35|312.68|310.28|312.75|310.35|312.61|310.21|0
1649335880000|2022-04-07 12:51:20|312.75|310.35|312.61|310.21|312.75|310.35|312.61|310.21|0
1649335890000|2022-04-07 12:51:30|312.75|310.35|312.88|310.48|312.88|310.48|312.75|310.35|0
1649335900000|2022-04-07 12:51:40|312.68|310.28|312.75|310.35|312.75|310.35|312.68|310.28|0
1649335910000|2022-04-07 12:51:50|312.88|310.48|312.94|310.54|313.01|310.61|312.88|310.48|0
1649335920000|2022-04-07 12:52:00|313.01|310.61|313.01|310.61|313.14|310.74|313.01|310.61|0
1649335930000|2022-04-07 12:52:10|313.14|310.74|313.07|310.67|313.14|310.74|313.01|310.61|0
1649335940000|2022-04-07 12:52:20|312.88|310.48|312.48|310.08|312.88|310.48|312.48|310.08|0
1649335950000|2022-04-07 12:52:30|312.35|309.95|312.48|310.08|312.48|310.08|312.35|309.95|0
1649335960000|2022-04-07 12:52:40|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649335970000|2022-04-07 12:52:50|312.48|310.08|312.48|310.08|312.48|310.08|312.35|309.95|0
1649335980000|2022-04-07 12:53:00|312.61|310.21|312.75|310.35|312.75|310.35|312.61|310.21|0
1649335990000|2022-04-07 12:53:10|312.68|310.28|312.88|310.48|312.88|310.48|312.61|310.21|0
1649336000000|2022-04-07 12:53:20|313.01|310.61|313.14|310.74|313.14|310.74|313.01|310.61|0
1649336010000|2022-04-07 12:53:30|313.01|310.61|312.35|309.95|313.01|310.61|312.35|309.95|0
1649336020000|2022-04-07 12:53:40|312.48|310.08|312.35|309.95|312.48|310.08|312.35|309.95|0
1649336030000|2022-04-07 12:53:50|312.21|309.81|311.82|309.42|312.21|309.81|311.82|309.42|0
1649336040000|2022-04-07 12:54:00|311.68|309.28|310.49|308.09|311.68|309.28|309.97|307.57|0
1649336050000|2022-04-07 12:54:10|310.36|307.96|310.76|308.36|310.89|308.49|310.36|307.96|0
1649336060000|2022-04-07 12:54:20|310.49|308.09|310.49|308.09|310.49|308.09|310.49|308.09|0
1649336070000|2022-04-07 12:54:30|310.36|307.96|310.43|308.03|310.43|308.03|310.23|307.83|0
1649336080000|2022-04-07 12:54:40|310.63|308.23|310.49|308.09|310.63|308.23|310.49|308.09|0
1649336090000|2022-04-07 12:54:50|310.63|308.23|310.23|307.83|310.63|308.23|310.23|307.83|0
1649336100000|2022-04-07 12:55:00|310.36|307.96|310.36|307.96|310.36|307.96|310.23|307.83|0
1649336110000|2022-04-07 12:55:10|310.49|308.09|310.63|308.23|310.63|308.23|310.49|308.09|0
1649336120000|2022-04-07 12:55:20|310.23|307.83|310.76|308.36|310.76|308.36|310.23|307.83|0
1649336130000|2022-04-07 12:55:30|310.82|308.42|310.49|308.09|310.82|308.42|310.49|308.09|0
1649336140000|2022-04-07 12:55:40|310.36|307.96|309.7|307.3|310.36|307.96|309.7|307.3|0
1649336150000|2022-04-07 12:55:50|309.83|307.43|309.44|307.04|309.83|307.43|309.44|307.04|0
1649336160000|2022-04-07 12:56:00|309.57|307.17|310.1|307.7|310.1|307.7|309.57|307.17|0
1649336170000|2022-04-07 12:56:10|309.97|307.57|310.49|308.09|310.49|308.09|309.97|307.57|0
1649336180000|2022-04-07 12:56:20|310.36|307.96|309.57|307.17|310.36|307.96|309.57|307.17|0
1649336190000|2022-04-07 12:56:30|309.83|307.43|309.57|307.17|309.83|307.43|309.57|307.17|0
1649336200000|2022-04-07 12:56:40|309.7|307.3|309.83|307.43|309.83|307.43|309.44|307.04|0
1649336210000|2022-04-07 12:56:50|309.97|307.57|309.9|307.5|309.97|307.57|309.76|307.36|0
1649336220000|2022-04-07 12:57:00|310.1|307.7|309.83|307.43|310.1|307.7|309.83|307.43|0
1649336230000|2022-04-07 12:57:10|309.76|307.36|309.7|307.3|309.83|307.43|309.57|307.17|0
1649336240000|2022-04-07 12:57:20|309.83|307.43|309.83|307.43|309.97|307.57|309.83|307.43|0
1649336250000|2022-04-07 12:57:30|309.96|307.56|309.63|307.23|309.96|307.56|309.63|307.23|0
1649336260000|2022-04-07 12:57:40|309.57|307.17|309.44|307.04|309.57|307.17|309.44|307.04|0
1649336270000|2022-04-07 12:57:50|309.57|307.17|309.7|307.3|309.7|307.3|309.57|307.17|0
1649336280000|2022-04-07 12:58:00|309.76|307.36|309.96|307.56|309.96|307.56|309.76|307.36|0
1649336290000|2022-04-07 12:58:10|309.83|307.43|309.9|307.5|309.96|307.56|309.83|307.43|0
1649336300000|2022-04-07 12:58:20|309.83|307.43|309.83|307.43|309.9|307.5|309.83|307.43|0
1649336310000|2022-04-07 12:58:30|309.7|307.3|309.7|307.3|309.7|307.3|309.7|307.3|0
1649336330000|2022-04-07 12:58:50|309.83|307.43|310.36|307.96|310.36|307.96|309.83|307.43|0
1649336340000|2022-04-07 12:59:00|310.23|307.83|310.23|307.83|310.36|307.96|310.23|307.83|0
1649336350000|2022-04-07 12:59:10|310.36|307.96|310.49|308.09|310.49|308.09|310.36|307.96|0
1649336360000|2022-04-07 12:59:20|310.36|307.96|310.1|307.7|310.36|307.96|310.1|307.7|0
1649336370000|2022-04-07 12:59:30|310.16|307.76|310.16|307.76|310.16|307.76|310.16|307.76|0
1649336380000|2022-04-07 12:59:40|310.23|307.83|310.1|307.7|310.36|307.96|310.1|307.7|0
1649336390000|2022-04-07 12:59:50|310.23|307.83|310.23|307.83|310.23|307.83|310.23|307.83|0
1649336400000|2022-04-07 13:00:00|310.62|308.22|310.62|308.22|310.62|308.22|310.36|307.96|0
1649336410000|2022-04-07 13:00:10|310.36|307.96|310.23|307.83|310.36|307.96|310.23|307.83|0
1649336420000|2022-04-07 13:00:20|310.36|307.96|310.36|307.96|310.36|307.96|310.23|307.83|0
1649336430000|2022-04-07 13:00:30|310.49|308.09|310.56|308.16|310.62|308.22|310.49|308.09|0
1649336440000|2022-04-07 13:00:40|310.62|308.22|310.76|308.36|310.76|308.36|310.62|308.22|0
1649336450000|2022-04-07 13:00:50|310.62|308.22|310.89|308.49|310.89|308.49|310.62|308.22|0
1649336460000|2022-04-07 13:01:00|311.02|308.62|311.02|308.62|311.15|308.75|311.02|308.62|0
1649336470000|2022-04-07 13:01:10|310.95|308.55|310.82|308.42|310.95|308.55|310.82|308.42|0
1649336480000|2022-04-07 13:01:20|310.49|308.09|310.89|308.49|310.89|308.49|310.49|308.09|0
1649336490000|2022-04-07 13:01:30|311.02|308.62|311.15|308.75|311.15|308.75|311.02|308.62|0
1649336500000|2022-04-07 13:01:40|311.02|308.62|310.49|308.09|311.02|308.62|310.49|308.09|0
1649336510000|2022-04-07 13:01:50|310.62|308.22|310.62|308.22|310.62|308.22|310.55|308.15|0
1649336520000|2022-04-07 13:02:00|310.49|308.09|310.62|308.22|310.62|308.22|310.49|308.09|0
1649336530000|2022-04-07 13:02:10|310.89|308.49|310.62|308.22|310.89|308.49|310.62|308.22|0
1649336540000|2022-04-07 13:02:20|310.55|308.15|310.69|308.29|310.76|308.36|310.55|308.15|0
1649336550000|2022-04-07 13:02:30|310.76|308.36|310.36|307.96|310.76|308.36|310.36|307.96|0
1649336560000|2022-04-07 13:02:40|310.49|308.09|310.29|307.89|310.49|308.09|310.29|307.89|0
1649336570000|2022-04-07 13:02:50|310.23|307.83|309.83|307.43|310.23|307.83|309.83|307.43|0
1649336580000|2022-04-07 13:03:00|309.7|307.3|309.43|307.03|309.7|307.3|309.3|306.9|0
1649336590000|2022-04-07 13:03:10|309.3|306.9|309.23|306.83|309.3|306.9|309.23|306.83|0
1649336600000|2022-04-07 13:03:20|309.3|306.9|309.43|307.03|309.43|307.03|309.3|306.9|0
1649336610000|2022-04-07 13:03:30|309.3|306.9|309.17|306.77|309.3|306.9|309.17|306.77|0
1649336620000|2022-04-07 13:03:40|309.3|306.9|308.91|306.51|309.3|306.9|308.91|306.51|0
1649336630000|2022-04-07 13:03:50|309.04|306.64|309.04|306.64|309.04|306.64|309.04|306.64|0
1649336640000|2022-04-07 13:04:00|308.91|306.51|308.91|306.51|308.91|306.51|308.78|306.38|0
1649336650000|2022-04-07 13:04:10|309.04|306.64|308.91|306.51|309.04|306.64|308.91|306.51|0
1649336660000|2022-04-07 13:04:20|308.78|306.38|308.91|306.51|309.04|306.64|308.78|306.38|0
1649336670000|2022-04-07 13:04:30|308.51|306.11|308.78|306.38|308.78|306.38|308.38|305.98|0
1649336680000|2022-04-07 13:04:40|308.25|305.85|307.99|305.59|308.25|305.85|307.99|305.59|0
1649336690000|2022-04-07 13:04:50|308.12|305.72|307.46|305.06|308.12|305.72|307.46|305.06|0
1649336700000|2022-04-07 13:05:00|307.59|305.19|307.07|304.67|307.59|305.19|307.07|304.67|0
1649336710000|2022-04-07 13:05:10|307.2|304.8|307.2|304.8|307.2|304.8|307.07|304.67|0
1649336720000|2022-04-07 13:05:20|307.33|304.93|307.07|304.67|307.33|304.93|307.07|304.67|0
1649336730000|2022-04-07 13:05:30|307.2|304.8|307.07|304.67|307.2|304.8|307.07|304.67|0
1649336740000|2022-04-07 13:05:40|307.2|304.8|307.2|304.8|307.33|304.93|307.2|304.8|0
1649336750000|2022-04-07 13:05:50|307.33|304.93|307.2|304.8|307.33|304.93|307.2|304.8|0
1649336760000|2022-04-07 13:06:00|307.07|304.67|307.2|304.8|307.2|304.8|307.07|304.67|0
1649336770000|2022-04-07 13:06:10|307.07|304.67|307.26|304.86|307.26|304.86|307.07|304.67|0
1649336780000|2022-04-07 13:06:20|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1649336790000|2022-04-07 13:06:30|307.33|304.93|307.33|304.93|307.33|304.93|307.26|304.86|0
1649336800000|2022-04-07 13:06:40|307.72|305.32|307.33|304.93|307.72|305.32|307.33|304.93|0
1649336810000|2022-04-07 13:06:50|307.06|304.66|307.26|304.86|307.26|304.86|307.06|304.66|0
1649336820000|2022-04-07 13:07:00|307.33|304.93|307.72|305.32|307.72|305.32|307.33|304.93|0
1649336830000|2022-04-07 13:07:10|307.65|305.25|307.72|305.32|307.85|305.45|307.65|305.25|0
1649336840000|2022-04-07 13:07:20|307.59|305.19|307.65|305.25|307.72|305.32|307.59|305.19|0
1649336850000|2022-04-07 13:07:30|307.72|305.32|307.85|305.45|307.85|305.45|307.72|305.32|0
1649336860000|2022-04-07 13:07:40|307.72|305.32|307.98|305.58|307.98|305.58|307.72|305.32|0
1649336870000|2022-04-07 13:07:50|307.85|305.45|307.59|305.19|307.85|305.45|307.59|305.19|0
1649336880000|2022-04-07 13:08:00|307.65|305.25|307.59|305.19|307.72|305.32|307.59|305.19|0
1649336890000|2022-04-07 13:08:10|307.72|305.32|307.72|305.32|307.72|305.32|307.59|305.19|0
1649336900000|2022-04-07 13:08:20|307.59|305.19|307.65|305.25|307.72|305.32|307.59|305.19|0
1649336910000|2022-04-07 13:08:30|307.72|305.32|307.85|305.45|307.85|305.45|307.72|305.32|0
1649336920000|2022-04-07 13:08:40|307.78|305.38|307.85|305.45|307.85|305.45|307.59|305.19|0
1649336930000|2022-04-07 13:08:50|307.72|305.32|307.59|305.19|307.72|305.32|307.59|305.19|0
1649336940000|2022-04-07 13:09:00|307.85|305.45|307.78|305.38|307.92|305.52|307.78|305.38|0
1649336950000|2022-04-07 13:09:10|307.85|305.45|307.59|305.19|307.85|305.45|307.59|305.19|0
1649336960000|2022-04-07 13:09:20|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1649336970000|2022-04-07 13:09:30|307.59|305.19|307.52|305.12|307.59|305.19|307.52|305.12|0
1649336980000|2022-04-07 13:09:40|307.46|305.06|307.33|304.93|307.46|305.06|307.33|304.93|0
1649336990000|2022-04-07 13:09:50|307.39|304.99|307.59|305.19|307.59|305.19|307.39|304.99|0
1649337000000|2022-04-07 13:10:00|307.46|305.06|307.59|305.19|307.59|305.19|307.46|305.06|0
1649337010000|2022-04-07 13:10:10|307.46|305.06|307.59|305.19|307.59|305.19|307.46|305.06|0
1649337020000|2022-04-07 13:10:20|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1649337030000|2022-04-07 13:10:30|307.65|305.25|307.59|305.19|307.65|305.25|307.46|305.06|0
1649337040000|2022-04-07 13:10:40|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1649337050000|2022-04-07 13:10:50|307.59|305.19|307.72|305.32|307.72|305.32|307.59|305.19|0
1649337060000|2022-04-07 13:11:00|307.85|305.45|307.72|305.32|307.85|305.45|307.72|305.32|0
1649337080000|2022-04-07 13:11:20|307.65|305.25|307.59|305.19|307.72|305.32|307.59|305.19|0
1649337090000|2022-04-07 13:11:30|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1649337100000|2022-04-07 13:11:40|307.85|305.45|307.59|305.19|307.85|305.45|307.59|305.19|0
1649337110000|2022-04-07 13:11:50|307.72|305.32|307.85|305.45|307.85|305.45|307.72|305.32|0
1649337120000|2022-04-07 13:12:00|307.78|305.38|307.85|305.45|307.85|305.45|307.78|305.38|0
1649337130000|2022-04-07 13:12:10|307.72|305.32|307.98|305.58|307.98|305.58|307.72|305.32|0
1649337140000|2022-04-07 13:12:20|308.05|305.65|308.38|305.98|308.38|305.98|308.05|305.65|0
1649337150000|2022-04-07 13:12:30|308.25|305.85|307.98|305.58|308.25|305.85|307.98|305.58|0
1649337160000|2022-04-07 13:12:40|308.05|305.65|307.85|305.45|308.05|305.65|307.85|305.45|0
1649337170000|2022-04-07 13:12:50|307.72|305.32|307.85|305.45|307.85|305.45|307.72|305.32|0
1649337180000|2022-04-07 13:13:00|307.98|305.58|307.98|305.58|307.98|305.58|307.85|305.45|0
1649337190000|2022-04-07 13:13:10|308.05|305.65|307.98|305.58|308.11|305.71|307.98|305.58|0
1649337200000|2022-04-07 13:13:20|307.85|305.45|307.85|305.45|307.85|305.45|307.85|305.45|0
1649337210000|2022-04-07 13:13:30|307.98|305.58|308.04|305.64|308.04|305.64|307.98|305.58|0
1649337220000|2022-04-07 13:13:40|307.98|305.58|308.04|305.64|308.04|305.64|307.98|305.58|0
1649337230000|2022-04-07 13:13:50|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1649337240000|2022-04-07 13:14:00|308.04|305.64|308.11|305.71|308.11|305.71|308.04|305.64|0
1649337250000|2022-04-07 13:14:10|308.24|305.84|307.98|305.58|308.24|305.84|307.98|305.58|0
1649337260000|2022-04-07 13:14:20|308.11|305.71|307.98|305.58|308.11|305.71|307.98|305.58|0
1649337270000|2022-04-07 13:14:30|308.04|305.64|308.04|305.64|308.04|305.64|307.98|305.58|0
1649337280000|2022-04-07 13:14:40|307.98|305.58|308.11|305.71|308.11|305.71|307.98|305.58|0
1649337290000|2022-04-07 13:14:50|308.04|305.64|308.04|305.64|308.04|305.64|308.04|305.64|0
1649337300000|2022-04-07 13:15:00|307.98|305.58|308.11|305.71|308.11|305.71|307.98|305.58|0
1649337310000|2022-04-07 13:15:10|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1649337320000|2022-04-07 13:15:20|307.85|305.45|307.85|305.45|307.85|305.45|307.85|305.45|0
1649337330000|2022-04-07 13:15:30|308.11|305.71|307.98|305.58|308.11|305.71|307.98|305.58|0
1649337340000|2022-04-07 13:15:40|307.85|305.45|307.72|305.32|307.85|305.45|307.72|305.32|0
1649337350000|2022-04-07 13:15:50|307.59|305.19|307.45|305.05|307.59|305.19|307.45|305.05|0
1649337360000|2022-04-07 13:16:00|307.39|304.99|307.45|305.05|307.59|305.19|307.39|304.99|0
1649337370000|2022-04-07 13:16:10|307.32|304.92|307.72|305.32|307.85|305.45|307.32|304.92|0
1649337380000|2022-04-07 13:16:20|307.85|305.45|307.85|305.45|307.98|305.58|307.85|305.45|0
1649337390000|2022-04-07 13:16:30|307.72|305.32|307.98|305.58|307.98|305.58|307.72|305.32|0
1649337400000|2022-04-07 13:16:40|307.85|305.45|307.98|305.58|307.98|305.58|307.85|305.45|0
1649337410000|2022-04-07 13:16:50|308.11|305.71|308.11|305.71|308.11|305.71|308.11|305.71|0
1649337420000|2022-04-07 13:17:00|308.24|305.84|308.51|306.11|308.51|306.11|308.24|305.84|0
1649337430000|2022-04-07 13:17:10|308.37|305.97|308.7|306.3|308.7|306.3|308.37|305.97|0
1649337440000|2022-04-07 13:17:20|308.64|306.24|308.51|306.11|308.64|306.24|308.51|306.11|0
1649337450000|2022-04-07 13:17:30|308.64|306.24|308.83|306.43|308.83|306.43|308.64|306.24|0
1649337460000|2022-04-07 13:17:40|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1649337470000|2022-04-07 13:17:50|309.03|306.63|309.03|306.63|309.03|306.63|309.03|306.63|0
1649337480000|2022-04-07 13:18:00|308.96|306.56|308.9|306.5|309.03|306.63|308.9|306.5|0
1649337490000|2022-04-07 13:18:10|309.03|306.63|309.03|306.63|309.03|306.63|308.9|306.5|0
1649337500000|2022-04-07 13:18:20|308.96|306.56|309.3|306.9|309.3|306.9|308.96|306.56|0
1649337510000|2022-04-07 13:18:30|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1649337520000|2022-04-07 13:18:40|309.56|307.16|309.56|307.16|309.56|307.16|309.56|307.16|0
1649337530000|2022-04-07 13:18:50|309.43|307.03|309.36|306.96|309.43|307.03|309.36|306.96|0
1649337540000|2022-04-07 13:19:00|309.56|307.16|309.69|307.29|309.69|307.29|309.56|307.16|0
1649337550000|2022-04-07 13:19:10|309.82|307.42|309.82|307.42|309.82|307.42|309.82|307.42|0
1649337570000|2022-04-07 13:19:30|309.96|307.56|309.82|307.42|309.96|307.56|309.82|307.42|0
1649337580000|2022-04-07 13:19:40|309.96|307.56|309.96|307.56|309.96|307.56|309.96|307.56|0
1649337590000|2022-04-07 13:19:50|309.82|307.42|309.89|307.49|309.96|307.56|309.82|307.42|0
1649337600000|2022-04-07 13:20:00|309.96|307.56|309.69|307.29|309.96|307.56|309.69|307.29|0
1649337610000|2022-04-07 13:20:10|309.43|307.03|309.82|307.42|309.82|307.42|309.43|307.03|0
1649337620000|2022-04-07 13:20:20|309.56|307.16|309.56|307.16|309.56|307.16|309.56|307.16|0
1649337630000|2022-04-07 13:20:30|309.69|307.29|309.69|307.29|309.69|307.29|309.62|307.22|0
1649337640000|2022-04-07 13:20:40|309.82|307.42|309.95|307.55|309.95|307.55|309.82|307.42|0
1649337650000|2022-04-07 13:20:50|309.82|307.42|309.75|307.35|309.95|307.55|309.75|307.35|0
1649337660000|2022-04-07 13:21:00|309.82|307.42|309.56|307.16|309.82|307.42|309.56|307.16|0
1649337670000|2022-04-07 13:21:10|309.49|307.09|309.43|307.03|309.49|307.09|309.43|307.03|0
1649337680000|2022-04-07 13:21:20|309.36|306.96|309.03|306.63|309.36|306.96|309.03|306.63|0
1649337690000|2022-04-07 13:21:30|309.16|306.76|309.3|306.9|309.3|306.9|309.03|306.63|0
1649337700000|2022-04-07 13:21:40|309.43|307.03|309.36|306.96|309.56|307.16|309.36|306.96|0
1649337710000|2022-04-07 13:21:50|309.43|307.03|309.43|307.03|309.43|307.03|309.16|306.76|0
1649337720000|2022-04-07 13:22:00|309.16|306.76|309.16|306.76|309.16|306.76|309.16|306.76|0
1649337730000|2022-04-07 13:22:10|309.29|306.89|309.56|307.16|309.56|307.16|309.29|306.89|0
1649337740000|2022-04-07 13:22:20|309.49|307.09|309.56|307.16|309.56|307.16|309.43|307.03|0
1649337750000|2022-04-07 13:22:30|309.49|307.09|309.43|307.03|309.56|307.16|309.43|307.03|0
1649337760000|2022-04-07 13:22:40|309.56|307.16|309.56|307.16|309.56|307.16|309.49|307.09|0
1649337780000|2022-04-07 13:23:00|309.43|307.03|309.36|306.96|309.43|307.03|309.36|306.96|0
1649337790000|2022-04-07 13:23:10|309.29|306.89|309.29|306.89|309.43|307.03|309.29|306.89|0
1649337800000|2022-04-07 13:23:20|309.23|306.83|309.29|306.89|309.29|306.89|309.23|306.83|0
1649337810000|2022-04-07 13:23:30|309.43|307.03|309.69|307.29|309.69|307.29|309.43|307.03|0
1649337820000|2022-04-07 13:23:40|309.82|307.42|309.29|306.89|309.82|307.42|309.29|306.89|0
1649337830000|2022-04-07 13:23:50|309.23|306.83|309.29|306.89|309.29|306.89|309.23|306.83|0
1649337840000|2022-04-07 13:24:00|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1649337850000|2022-04-07 13:24:10|309.16|306.76|309.03|306.63|309.16|306.76|309.03|306.63|0
1649337870000|2022-04-07 13:24:30|308.9|306.5|309.03|306.63|309.03|306.63|308.9|306.5|0
1649337880000|2022-04-07 13:24:40|309.16|306.76|309.29|306.89|309.29|306.89|309.09|306.69|0
1649337900000|2022-04-07 13:25:00|309.16|306.76|309.29|306.89|309.29|306.89|309.16|306.76|0
1649337920000|2022-04-07 13:25:20|309.16|306.76|309.16|306.76|309.29|306.89|309.16|306.76|0
1649337940000|2022-04-07 13:25:40|309.03|306.63|308.9|306.5|309.03|306.63|308.9|306.5|0
1649337950000|2022-04-07 13:25:50|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1649337960000|2022-04-07 13:26:00|308.63|306.23|308.9|306.5|308.9|306.5|308.63|306.23|0
1649337970000|2022-04-07 13:26:10|308.77|306.37|308.9|306.5|308.9|306.5|308.77|306.37|0
1649337980000|2022-04-07 13:26:20|309.03|306.63|309.03|306.63|309.03|306.63|309.03|306.63|0
1649338000000|2022-04-07 13:26:40|308.9|306.5|308.63|306.23|308.9|306.5|308.63|306.23|0
1649338020000|2022-04-07 13:27:00|308.5|306.1|308.9|306.5|308.9|306.5|308.5|306.1|0
1649338040000|2022-04-07 13:27:20|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1649338050000|2022-04-07 13:27:30|308.63|306.23|308.37|305.97|308.63|306.23|308.37|305.97|0
1649338060000|2022-04-07 13:27:40|308.24|305.84|308.37|305.97|308.37|305.97|308.11|305.71|0
1649338070000|2022-04-07 13:27:50|307.98|305.58|307.98|305.58|308.11|305.71|307.98|305.58|0
1649338080000|2022-04-07 13:28:00|307.84|305.44|308.11|305.71|308.11|305.71|307.84|305.44|0
1649338090000|2022-04-07 13:28:10|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1649338100000|2022-04-07 13:28:20|307.71|305.31|307.71|305.31|307.71|305.31|307.71|305.31|0
1649338110000|2022-04-07 13:28:30|308.11|305.71|307.98|305.58|308.24|305.84|307.98|305.58|0
1649338120000|2022-04-07 13:28:40|308.04|305.64|307.98|305.58|308.04|305.64|307.84|305.44|0
1649338130000|2022-04-07 13:28:50|307.84|305.44|307.98|305.58|307.98|305.58|307.84|305.44|0
1649338140000|2022-04-07 13:29:00|308.11|305.71|307.98|305.58|308.11|305.71|307.98|305.58|0
1649338150000|2022-04-07 13:29:10|308.11|305.71|308.11|305.71|308.11|305.71|308.11|305.71|0
1649338160000|2022-04-07 13:29:20|308.37|305.97|308.5|306.1|308.56|306.16|308.37|305.97|0
1649338170000|2022-04-07 13:29:30|308.63|306.23|308.9|306.5|308.9|306.5|308.5|306.1|0
1649338180000|2022-04-07 13:29:40|309.03|306.63|308.76|306.36|309.03|306.63|308.76|306.36|0
1649338190000|2022-04-07 13:29:50|309.03|306.63|308.37|305.97|309.03|306.63|308.37|305.97|0
1649338200000|2022-04-07 13:30:00|307.97|305.57|309.16|306.76|309.16|306.76|307.97|305.57|0
1649338210000|2022-04-07 13:30:10|309.82|307.42|310.08|307.68|310.35|307.95|309.82|307.42|0
1649338220000|2022-04-07 13:30:20|309.35|306.95|309.03|306.63|309.82|307.42|309.03|306.63|0
1649338230000|2022-04-07 13:30:30|309.42|307.02|309.29|306.89|309.55|307.15|309.29|306.89|0
1649338240000|2022-04-07 13:30:40|309.16|306.76|310.21|307.81|310.21|307.81|309.16|306.76|0
1649338250000|2022-04-07 13:30:50|310.08|307.68|310.74|308.34|310.74|308.34|310.08|307.68|0
1649338260000|2022-04-07 13:31:00|309.42|307.02|309.88|307.48|309.88|307.48|309.29|306.89|0
1649338270000|2022-04-07 13:31:10|309.29|306.89|309.55|307.15|309.95|307.55|309.29|306.89|0
1649338280000|2022-04-07 13:31:20|309.16|306.76|308.37|305.97|309.16|306.76|308.37|305.97|0
1649338290000|2022-04-07 13:31:30|307.71|305.31|308.24|305.84|308.5|306.1|307.71|305.31|0
1649338300000|2022-04-07 13:31:40|307.97|305.57|307.71|305.31|307.97|305.57|307.45|305.05|0
1649338310000|2022-04-07 13:31:50|307.58|305.18|307.32|304.92|307.58|305.18|307.32|304.92|0
1649338320000|2022-04-07 13:32:00|307.19|304.79|307.05|304.65|307.19|304.79|306.92|304.52|0
1649338330000|2022-04-07 13:32:10|306.92|304.52|307.32|304.92|307.32|304.92|306.92|304.52|0
1649338340000|2022-04-07 13:32:20|307.58|305.18|307.38|304.98|307.97|305.57|307.32|304.92|0
1649338350000|2022-04-07 13:32:30|307.71|305.31|307.84|305.44|308.11|305.71|307.71|305.31|0
1649338360000|2022-04-07 13:32:40|308.11|305.71|307.97|305.57|308.11|305.71|307.84|305.44|0
1649338370000|2022-04-07 13:32:50|307.71|305.31|307.58|305.18|307.71|305.31|307.58|305.18|0
1649338380000|2022-04-07 13:33:00|307.84|305.44|308.37|305.97|308.37|305.97|307.84|305.44|0
1649338390000|2022-04-07 13:33:10|308.5|306.1|309.03|306.63|309.03|306.63|308.5|306.1|0
1649338400000|2022-04-07 13:33:20|309.55|307.15|309.69|307.29|309.69|307.29|309.29|306.89|0
1649338410000|2022-04-07 13:33:30|309.42|307.02|309.55|307.15|309.55|307.15|309.42|307.02|0
1649338420000|2022-04-07 13:33:40|309.29|306.89|309.95|307.55|310.08|307.68|309.29|306.89|0
1649338430000|2022-04-07 13:33:50|310.08|307.68|309.82|307.42|310.08|307.68|309.82|307.42|0
1649338440000|2022-04-07 13:34:00|310.48|308.08|310.87|308.47|310.87|308.47|310.48|308.08|0
1649338450000|2022-04-07 13:34:10|310.61|308.21|310.48|308.08|310.61|308.21|310.08|307.68|0
1649338460000|2022-04-07 13:34:20|310.74|308.34|310.87|308.47|311.14|308.74|310.74|308.34|0
1649338470000|2022-04-07 13:34:30|310.74|308.34|310.21|307.81|310.74|308.34|310.21|307.81|0
1649338480000|2022-04-07 13:34:40|310.74|308.34|310.87|308.47|310.87|308.47|310.74|308.34|0
1649338490000|2022-04-07 13:34:50|311.01|308.61|312.26|309.86|312.26|309.86|311.01|308.61|0
1649338500000|2022-04-07 13:35:00|312.33|309.93|311.93|309.53|312.33|309.93|311.93|309.53|0
1649338510000|2022-04-07 13:35:10|311.67|309.27|311.53|309.13|311.67|309.27|311.53|309.13|0
1649338520000|2022-04-07 13:35:20|312.2|309.8|312.06|309.66|312.2|309.8|311.8|309.4|0
1649338530000|2022-04-07 13:35:30|311.67|309.27|311.93|309.53|311.93|309.53|311.67|309.27|0
1649338540000|2022-04-07 13:35:40|311.67|309.27|311.53|309.13|311.67|309.27|311.4|309|0
1649338550000|2022-04-07 13:35:50|311.27|308.87|311.14|308.74|311.27|308.87|310.87|308.47|0
1649338560000|2022-04-07 13:36:00|310.87|308.47|311.53|309.13|311.67|309.27|310.87|308.47|0
1649338570000|2022-04-07 13:36:10|311.01|308.61|311.27|308.87|311.33|308.93|311.01|308.61|0
1649338580000|2022-04-07 13:36:20|311.53|309.13|311.93|309.53|311.93|309.53|311.53|309.13|0
1649338590000|2022-04-07 13:36:30|311.53|309.13|311|308.6|311.53|309.13|310.87|308.47|0
1649338600000|2022-04-07 13:36:40|311.27|308.87|311.6|309.2|311.8|309.4|311.27|308.87|0
1649338610000|2022-04-07 13:36:50|311.4|309|311.67|309.27|311.86|309.46|311.4|309|0
1649338620000|2022-04-07 13:37:00|311.93|309.53|312.46|310.06|312.46|310.06|311.93|309.53|0
1649338630000|2022-04-07 13:37:10|312.33|309.93|312.99|310.59|312.99|310.59|312.33|309.93|0
1649338640000|2022-04-07 13:37:20|313.39|310.99|314.32|311.92|314.32|311.92|313.39|310.99|0
1649338650000|2022-04-07 13:37:30|314.05|311.65|314.45|312.05|314.45|312.05|314.05|311.65|0
1649338660000|2022-04-07 13:37:40|313.99|311.59|314.59|312.19|314.59|312.19|313.99|311.59|0
1649338670000|2022-04-07 13:37:50|314.72|312.32|314.85|312.45|314.85|312.45|314.72|312.32|0
1649338680000|2022-04-07 13:38:00|314.99|312.59|315.92|313.52|315.92|313.52|314.85|312.45|0
1649338690000|2022-04-07 13:38:10|315.79|313.39|315.65|313.25|315.79|313.39|315.52|313.12|0
1649338700000|2022-04-07 13:38:20|315.39|312.99|315.79|313.39|315.79|313.39|315.39|312.99|0
1649338710000|2022-04-07 13:38:30|315.92|313.52|316.32|313.92|316.32|313.92|315.92|313.52|0
1649338720000|2022-04-07 13:38:40|316.45|314.05|316.32|313.92|316.45|314.05|316.19|313.79|0
1649338730000|2022-04-07 13:38:50|316.25|313.85|315.92|313.52|316.32|313.92|315.92|313.52|0
1649338740000|2022-04-07 13:39:00|315.65|313.25|315.52|313.12|315.92|313.52|315.52|313.12|0
1649338750000|2022-04-07 13:39:10|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1649338760000|2022-04-07 13:39:20|315.78|313.38|315.78|313.38|315.78|313.38|315.52|313.12|0
1649338770000|2022-04-07 13:39:30|316.18|313.78|316.05|313.65|316.32|313.92|316.05|313.65|0
1649338780000|2022-04-07 13:39:40|316.32|313.92|315.92|313.52|316.32|313.92|315.92|313.52|0
1649338790000|2022-04-07 13:39:50|315.52|313.12|316.05|313.65|316.05|313.65|315.52|313.12|0
1649338800000|2022-04-07 13:40:00|316.72|314.32|316.85|314.45|316.85|314.45|316.59|314.19|0
1649338810000|2022-04-07 13:40:10|316.99|314.59|316.59|314.19|316.99|314.59|316.59|314.19|0
1649338820000|2022-04-07 13:40:20|316.32|313.92|316.45|314.05|316.45|314.05|316.32|313.92|0
1649338830000|2022-04-07 13:40:30|316.18|313.78|315.65|313.25|316.18|313.78|315.65|313.25|0
1649338840000|2022-04-07 13:40:40|315.78|313.38|315.78|313.38|315.92|313.52|315.65|313.25|0
1649338850000|2022-04-07 13:40:50|316.18|313.78|316.85|314.45|316.85|314.45|316.18|313.78|0
1649338860000|2022-04-07 13:41:00|316.32|313.92|316.85|314.45|316.99|314.59|316.32|313.92|0
1649338870000|2022-04-07 13:41:10|316.99|314.59|316.05|313.65|316.99|314.59|316.05|313.65|0
1649338880000|2022-04-07 13:41:20|315.92|313.52|315.65|313.25|316.18|313.78|315.65|313.25|0
1649338890000|2022-04-07 13:41:30|315.52|313.12|316.05|313.65|316.18|313.78|315.52|313.12|0
1649338900000|2022-04-07 13:41:40|316.45|314.05|316.05|313.65|316.45|314.05|315.98|313.58|0
1649338910000|2022-04-07 13:41:50|315.98|313.58|315.65|313.25|316.18|313.78|315.65|313.25|0
1649338920000|2022-04-07 13:42:00|315.78|313.38|315.45|313.05|315.78|313.38|315.38|312.98|0
1649338930000|2022-04-07 13:42:10|315.92|313.52|315.52|313.12|315.92|313.52|315.52|313.12|0
1649338940000|2022-04-07 13:42:20|315.58|313.18|315.71|313.31|315.78|313.38|315.58|313.18|0
1649338950000|2022-04-07 13:42:30|315.38|312.98|315.78|313.38|315.78|313.38|315.38|312.98|0
1649338960000|2022-04-07 13:42:40|316.05|313.65|316.18|313.78|316.18|313.78|316.05|313.65|0
1649338970000|2022-04-07 13:42:50|316.32|313.92|316.72|314.32|316.72|314.32|316.32|313.92|0
1649338980000|2022-04-07 13:43:00|317.12|314.72|318.05|315.65|318.05|315.65|317.12|314.72|0
1649338990000|2022-04-07 13:43:10|317.79|315.39|318.05|315.65|318.05|315.65|317.79|315.39|0
1649339000000|2022-04-07 13:43:20|318.86|316.46|318.59|316.19|318.99|316.59|318.59|316.19|0
1649339010000|2022-04-07 13:43:30|318.19|315.79|317.52|315.12|318.19|315.79|317.39|314.99|0
1649339020000|2022-04-07 13:43:40|317.25|314.85|316.18|313.78|317.25|314.85|316.18|313.78|0
1649339030000|2022-04-07 13:43:50|316.05|313.65|315.52|313.12|316.05|313.65|315.52|313.12|0
1649339040000|2022-04-07 13:44:00|315.38|312.98|315.38|312.98|315.65|313.25|315.38|312.98|0
1649339050000|2022-04-07 13:44:10|315.52|313.12|314.72|312.32|315.52|313.12|314.72|312.32|0
1649339060000|2022-04-07 13:44:20|314.32|311.92|314.58|312.18|314.72|312.32|314.32|311.92|0
1649339070000|2022-04-07 13:44:30|314.45|312.05|314.32|311.92|314.45|312.05|314.32|311.92|0
1649339080000|2022-04-07 13:44:40|313.92|311.52|312.72|310.32|313.92|311.52|312.72|310.32|0
1649339090000|2022-04-07 13:44:50|312.99|310.59|312.72|310.32|313.12|310.72|312.72|310.32|0
1649339100000|2022-04-07 13:45:00|313.12|310.72|314.45|312.05|314.45|312.05|313.12|310.72|0
1649339110000|2022-04-07 13:45:10|314.58|312.18|313.39|310.99|314.58|312.18|313.39|310.99|0
1649339120000|2022-04-07 13:45:20|313.12|310.72|312.19|309.79|313.12|310.72|312.19|309.79|0
1649339130000|2022-04-07 13:45:30|312.33|309.93|313.12|310.72|313.12|310.72|312.19|309.79|0
1649339140000|2022-04-07 13:45:40|313.05|310.65|313.12|310.72|313.12|310.72|312.86|310.46|0
1649339150000|2022-04-07 13:45:50|313.25|310.85|312.86|310.46|313.25|310.85|312.72|310.32|0
1649339160000|2022-04-07 13:46:00|312.26|309.86|312.59|310.19|312.59|310.19|312.26|309.86|0
1649339170000|2022-04-07 13:46:10|312.92|310.52|313.25|310.85|313.25|310.85|312.86|310.46|0
1649339180000|2022-04-07 13:46:20|313.52|311.12|313.45|311.05|313.52|311.12|313.45|311.05|0
1649339190000|2022-04-07 13:46:30|313.39|310.99|312.86|310.46|313.39|310.99|312.86|310.46|0
1649339200000|2022-04-07 13:46:40|313.12|310.72|313.65|311.25|313.65|311.25|313.12|310.72|0
1649339210000|2022-04-07 13:46:50|314.18|311.78|314.58|312.18|314.58|312.18|314.18|311.78|0
1649339220000|2022-04-07 13:47:00|314.32|311.92|314.45|312.05|314.98|312.58|314.32|311.92|0
1649339230000|2022-04-07 13:47:10|314.18|311.78|313.52|311.12|314.18|311.78|313.52|311.12|0
1649339240000|2022-04-07 13:47:20|312.72|310.32|312.99|310.59|313.12|310.72|312.72|310.32|0
1649339250000|2022-04-07 13:47:30|312.72|310.32|312.32|309.92|312.72|310.32|312.26|309.86|0
1649339260000|2022-04-07 13:47:40|312.46|310.06|312.32|309.92|312.59|310.19|312.32|309.92|0
1649339270000|2022-04-07 13:47:50|312.46|310.06|311.93|309.53|312.46|310.06|311.93|309.53|0
1649339280000|2022-04-07 13:48:00|311.99|309.59|311.66|309.26|311.99|309.59|311.66|309.26|0
1649339290000|2022-04-07 13:48:10|311.4|309|312.19|309.79|312.19|309.79|311.4|309|0
1649339300000|2022-04-07 13:48:20|311.66|309.26|312.06|309.66|312.06|309.66|311.66|309.26|0
1649339310000|2022-04-07 13:48:30|312.25|309.85|312.19|309.79|312.25|309.85|312.06|309.66|0
1649339320000|2022-04-07 13:48:40|312.32|309.92|312.19|309.79|312.52|310.12|312.19|309.79|0
1649339330000|2022-04-07 13:48:50|312.06|309.66|312.06|309.66|312.06|309.66|311.99|309.59|0
1649339340000|2022-04-07 13:49:00|311.79|309.39|311.53|309.13|311.79|309.39|311.53|309.13|0
1649339350000|2022-04-07 13:49:10|311.4|309|311.93|309.53|311.93|309.53|311.4|309|0
1649339360000|2022-04-07 13:49:20|311.66|309.26|311.79|309.39|312.06|309.66|311.66|309.26|0
1649339370000|2022-04-07 13:49:30|311.53|309.13|310.21|307.81|311.53|309.13|310.21|307.81|0
1649339380000|2022-04-07 13:49:40|309.94|307.54|309.68|307.28|309.94|307.54|309.68|307.28|0
1649339390000|2022-04-07 13:49:50|309.41|307.01|309.81|307.41|309.81|307.41|309.28|306.88|0
1649339400000|2022-04-07 13:50:00|310.07|307.67|309.81|307.41|310.07|307.67|309.55|307.15|0
1649339410000|2022-04-07 13:50:10|310.07|307.67|310.6|308.2|310.6|308.2|310.07|307.67|0
1649339420000|2022-04-07 13:50:20|310.34|307.94|311.66|309.26|311.66|309.26|310.34|307.94|0
1649339430000|2022-04-07 13:50:30|311.79|309.39|312.19|309.79|312.19|309.79|311.79|309.39|0
1649339440000|2022-04-07 13:50:40|311.79|309.39|312.19|309.79|312.19|309.79|311.79|309.39|0
1649339450000|2022-04-07 13:50:50|312.59|310.19|312.85|310.45|312.85|310.45|312.59|310.19|0
1649339460000|2022-04-07 13:51:00|313.25|310.85|312.59|310.19|313.25|310.85|312.59|310.19|0
1649339470000|2022-04-07 13:51:10|313.12|310.72|312.46|310.06|313.12|310.72|312.46|310.06|0
1649339480000|2022-04-07 13:51:20|312.52|310.12|312.99|310.59|312.99|310.59|312.46|310.06|0
1649339490000|2022-04-07 13:51:30|313.25|310.85|313.85|311.45|314.58|312.18|313.25|310.85|0
1649339500000|2022-04-07 13:51:40|313.78|311.38|313.65|311.25|313.78|311.38|313.38|310.98|0
1649339510000|2022-04-07 13:51:50|313.78|311.38|314.05|311.65|314.05|311.65|313.78|311.38|0
1649339520000|2022-04-07 13:52:00|314.45|312.05|313.78|311.38|314.58|312.18|313.78|311.38|0
1649339530000|2022-04-07 13:52:10|313.65|311.25|313.65|311.25|313.65|311.25|313.38|310.98|0
1649339540000|2022-04-07 13:52:20|313.52|311.12|313.78|311.38|313.78|311.38|312.99|310.59|0
1649339550000|2022-04-07 13:52:30|314.45|312.05|314.31|311.91|314.45|312.05|314.31|311.91|0
1649339560000|2022-04-07 13:52:40|314.18|311.78|312.99|310.59|314.18|311.78|312.99|310.59|0
1649339570000|2022-04-07 13:52:50|313.38|310.98|313.65|311.25|313.65|311.25|313.31|310.91|0
1649339580000|2022-04-07 13:53:00|313.91|311.51|313.58|311.18|313.91|311.51|313.31|310.91|0
1649339590000|2022-04-07 13:53:10|313.25|310.85|313.38|310.98|313.38|310.98|313.12|310.72|0
1649339600000|2022-04-07 13:53:20|313.25|310.85|313.52|311.12|313.52|311.12|313.25|310.85|0
1649339610000|2022-04-07 13:53:30|312.98|310.58|312.32|309.92|313.05|310.65|312.32|309.92|0
1649339620000|2022-04-07 13:53:40|312.72|310.32|312.98|310.58|312.98|310.58|312.19|309.79|0
1649339630000|2022-04-07 13:53:50|313.25|310.85|313.52|311.12|313.65|311.25|313.25|310.85|0
1649339640000|2022-04-07 13:54:00|313.65|311.25|314.31|311.91|314.31|311.91|313.65|311.25|0
1649339650000|2022-04-07 13:54:10|314.45|312.05|314.58|312.18|314.58|312.18|314.31|311.91|0
1649339660000|2022-04-07 13:54:20|314.85|312.45|315.58|313.18|316.04|313.64|314.85|312.45|0
1649339670000|2022-04-07 13:54:30|315.51|313.11|316.04|313.64|316.04|313.64|315.51|313.11|0
1649339680000|2022-04-07 13:54:40|315.78|313.38|315.24|312.84|315.78|313.38|315.24|312.84|0
1649339690000|2022-04-07 13:54:50|314.85|312.45|314.98|312.58|314.98|312.58|314.85|312.45|0
1649339700000|2022-04-07 13:55:00|315.11|312.71|314.71|312.31|315.24|312.84|314.58|312.18|0
1649339710000|2022-04-07 13:55:10|314.11|311.71|314.98|312.58|315.24|312.84|314.11|311.71|0
1649339720000|2022-04-07 13:55:20|314.58|312.18|314.18|311.78|314.91|312.51|314.18|311.78|0
1649339730000|2022-04-07 13:55:30|314.31|311.91|314.45|312.05|314.71|312.31|314.31|311.91|0
1649339740000|2022-04-07 13:55:40|314.05|311.65|314.31|311.91|314.31|311.91|314.05|311.65|0
1649339750000|2022-04-07 13:55:50|314.05|311.65|314.18|311.78|314.18|311.78|314.05|311.65|0
1649339760000|2022-04-07 13:56:00|314.58|312.18|314.58|312.18|314.58|312.18|313.91|311.51|0
1649339770000|2022-04-07 13:56:10|314.31|311.91|313.91|311.51|314.31|311.91|313.91|311.51|0
1649339780000|2022-04-07 13:56:20|314.05|311.65|313.91|311.51|314.51|312.11|313.91|311.51|0
1649339790000|2022-04-07 13:56:30|314.45|312.05|314.45|312.05|314.51|312.11|314.31|311.91|0
1649339800000|2022-04-07 13:56:40|314.64|312.24|315.38|312.98|315.38|312.98|314.64|312.24|0
1649339810000|2022-04-07 13:56:50|315.51|313.11|315.04|312.64|315.64|313.24|314.98|312.58|0
1649339820000|2022-04-07 13:57:00|314.71|312.31|315.11|312.71|315.24|312.84|314.71|312.31|0
1649339830000|2022-04-07 13:57:10|315.64|313.24|315.78|313.38|315.78|313.38|315.64|313.24|0
1649339840000|2022-04-07 13:57:20|315.24|312.84|314.98|312.58|315.24|312.84|314.84|312.44|0
1649339850000|2022-04-07 13:57:30|315.24|312.84|315.38|312.98|315.38|312.98|315.24|312.84|0
1649339860000|2022-04-07 13:57:40|315.24|312.84|314.84|312.44|315.24|312.84|314.84|312.44|0
1649339870000|2022-04-07 13:57:50|315.04|312.64|314.58|312.18|315.24|312.84|314.58|312.18|0
1649339880000|2022-04-07 13:58:00|314.44|312.04|314.71|312.31|314.71|312.31|314.05|311.65|0
1649339890000|2022-04-07 13:58:10|314.98|312.58|315.24|312.84|315.24|312.84|314.98|312.58|0
1649339900000|2022-04-07 13:58:20|315.38|312.98|314.71|312.31|315.38|312.98|314.58|312.18|0
1649339910000|2022-04-07 13:58:30|314.58|312.18|315.78|313.38|315.78|313.38|314.58|312.18|0
1649339920000|2022-04-07 13:58:40|315.51|313.11|314.98|312.58|315.51|313.11|314.98|312.58|0
1649339930000|2022-04-07 13:58:50|315.11|312.71|314.98|312.58|315.38|312.98|314.98|312.58|0
1649339940000|2022-04-07 13:59:00|315.38|312.98|314.71|312.31|315.38|312.98|314.71|312.31|0
1649339950000|2022-04-07 13:59:10|315.11|312.71|314.71|312.31|315.24|312.84|314.71|312.31|0
1649339960000|2022-04-07 13:59:20|314.64|312.24|314.84|312.44|314.98|312.58|314.64|312.24|0
1649339970000|2022-04-07 13:59:30|314.71|312.31|314.98|312.58|315.11|312.71|314.71|312.31|0
1649339980000|2022-04-07 13:59:40|314.84|312.44|314.84|312.44|315.04|312.64|314.84|312.44|0
1649339990000|2022-04-07 13:59:50|314.98|312.58|315.31|312.91|315.31|312.91|314.98|312.58|0
1649340000000|2022-04-07 14:00:00|315.64|313.24|315.91|313.51|315.91|313.51|315.51|313.11|0
1649340010000|2022-04-07 14:00:10|315.11|312.71|314.18|311.78|315.24|312.84|314.18|311.78|0
1649340020000|2022-04-07 14:00:20|313.65|311.25|313.78|311.38|313.78|311.38|313.51|311.11|0
1649340030000|2022-04-07 14:00:30|313.91|311.51|314.58|312.18|314.58|312.18|313.91|311.51|0
1649340040000|2022-04-07 14:00:40|314.31|311.91|315.24|312.84|315.24|312.84|314.31|311.91|0
1649340050000|2022-04-07 14:00:50|315.38|312.98|316.71|314.31|317.24|314.84|315.38|312.98|0
1649340060000|2022-04-07 14:01:00|317.51|315.11|317.65|315.25|317.65|315.25|317.38|314.98|0
1649340070000|2022-04-07 14:01:10|317.51|315.11|317.91|315.51|317.91|315.51|317.38|314.98|0
1649340080000|2022-04-07 14:01:20|318.05|315.65|317.91|315.51|318.05|315.65|317.65|315.25|0
1649340090000|2022-04-07 14:01:30|318.31|315.91|318.72|316.32|318.72|316.32|318.18|315.78|0
1649340100000|2022-04-07 14:01:40|318.85|316.45|318.85|316.45|319.39|316.99|318.85|316.45|0
1649340110000|2022-04-07 14:01:50|318.72|316.32|317.51|315.11|318.72|316.32|317.51|315.11|0
1649340120000|2022-04-07 14:02:00|317.38|314.98|316.84|314.44|317.38|314.98|316.84|314.44|0
1649340130000|2022-04-07 14:02:10|317.11|314.71|315.91|313.51|317.11|314.71|315.91|313.51|0
1649340140000|2022-04-07 14:02:20|316.31|313.91|316.44|314.04|316.44|314.04|316.17|313.77|0
1649340150000|2022-04-07 14:02:30|316.58|314.18|316.58|314.18|316.98|314.58|316.58|314.18|0
1649340160000|2022-04-07 14:02:40|316.44|314.04|316.71|314.31|316.84|314.44|316.44|314.04|0
1649340170000|2022-04-07 14:02:50|316.84|314.44|316.31|313.91|316.84|314.44|316.17|313.77|0
1649340180000|2022-04-07 14:03:00|315.64|313.24|315.51|313.11|315.91|313.51|315.51|313.11|0
1649340190000|2022-04-07 14:03:10|315.77|313.37|316.17|313.77|316.31|313.91|315.77|313.37|0
1649340200000|2022-04-07 14:03:20|316.58|314.18|316.44|314.04|316.71|314.31|316.44|314.04|0
1649340210000|2022-04-07 14:03:30|316.17|313.77|315.97|313.57|316.17|313.77|315.91|313.51|0
1649340220000|2022-04-07 14:03:40|315.64|313.24|315.64|313.24|315.64|313.24|315.51|313.11|0
1649340230000|2022-04-07 14:03:50|315.51|313.11|314.71|312.31|315.77|313.37|314.71|312.31|0
1649340240000|2022-04-07 14:04:00|314.24|311.84|314.31|311.91|314.51|312.11|314.24|311.84|0
1649340250000|2022-04-07 14:04:10|314.04|311.64|313.38|310.98|314.04|311.64|313.38|310.98|0
1649340260000|2022-04-07 14:04:20|313.84|311.44|314.51|312.11|314.51|312.11|313.84|311.44|0
1649340270000|2022-04-07 14:04:30|314.04|311.64|313.51|311.11|314.04|311.64|313.18|310.78|0
1649340280000|2022-04-07 14:04:40|312.85|310.45|313.11|310.71|313.11|310.71|312.71|310.31|0
1649340290000|2022-04-07 14:04:50|312.98|310.58|312.85|310.45|312.98|310.58|312.58|310.18|0
1649340300000|2022-04-07 14:05:00|312.98|310.58|313.38|310.98|313.44|311.04|312.98|310.58|0
1649340310000|2022-04-07 14:05:10|313.11|310.71|313.64|311.24|313.64|311.24|313.11|310.71|0
1649340320000|2022-04-07 14:05:20|313.78|311.38|312.58|310.18|313.78|311.38|312.58|310.18|0
1649340330000|2022-04-07 14:05:30|311.92|309.52|312.32|309.92|312.32|309.92|311.92|309.52|0
1649340340000|2022-04-07 14:05:40|312.18|309.78|311.26|308.86|312.18|309.78|311.26|308.86|0
1649340350000|2022-04-07 14:05:50|311.79|309.39|311.79|309.39|311.79|309.39|311.65|309.25|0
1649340360000|2022-04-07 14:06:00|311.92|309.52|311.26|308.86|311.92|309.52|311.26|308.86|0
1649340370000|2022-04-07 14:06:10|311.12|308.72|311.52|309.12|311.52|309.12|310.73|308.33|0
1649340380000|2022-04-07 14:06:20|311.39|308.99|311.79|309.39|311.79|309.39|311.39|308.99|0
1649340390000|2022-04-07 14:06:30|311.65|309.25|311.79|309.39|311.79|309.39|311.65|309.25|0
1649340400000|2022-04-07 14:06:40|312.05|309.65|312.05|309.65|312.18|309.78|311.79|309.39|0
1649340410000|2022-04-07 14:06:50|312.18|309.78|312.11|309.71|312.18|309.78|312.11|309.71|0
1649340420000|2022-04-07 14:07:00|312.18|309.78|312.58|310.18|312.58|310.18|311.79|309.39|0
1649340430000|2022-04-07 14:07:10|312.85|310.45|312.32|309.92|312.85|310.45|312.32|309.92|0
1649340440000|2022-04-07 14:07:20|312.18|309.78|311.26|308.86|312.18|309.78|311.26|308.86|0
1649340450000|2022-04-07 14:07:30|311.12|308.72|310.99|308.59|311.26|308.86|310.99|308.59|0
1649340460000|2022-04-07 14:07:40|312.05|309.65|311.92|309.52|312.05|309.65|311.92|309.52|0
1649340470000|2022-04-07 14:07:50|312.05|309.65|311.92|309.52|312.32|309.92|311.92|309.52|0
1649340480000|2022-04-07 14:08:00|312.45|310.05|312.58|310.18|312.64|310.24|312.45|310.05|0
1649340490000|2022-04-07 14:08:10|312.71|310.31|312.51|310.11|312.85|310.45|312.51|310.11|0
1649340500000|2022-04-07 14:08:20|312.18|309.78|312.18|309.78|312.18|309.78|311.92|309.52|0
1649340510000|2022-04-07 14:08:30|311.52|309.12|311.26|308.86|311.52|309.12|311.19|308.79|0
1649340520000|2022-04-07 14:08:40|310.86|308.46|310.86|308.46|310.86|308.46|310.46|308.06|0
1649340530000|2022-04-07 14:08:50|310.99|308.59|311.12|308.72|311.39|308.99|310.99|308.59|0
1649340540000|2022-04-07 14:09:00|310.2|307.8|311.6|309.2|311.6|309.2|310.2|307.8|0
1649340550000|2022-04-07 14:09:10|311.21|308.81|310.81|308.41|311.47|309.07|310.81|308.41|0
1649340560000|2022-04-07 14:09:20|310.15|307.75|311.07|308.67|311.07|308.67|310.15|307.75|0
1649340570000|2022-04-07 14:09:30|310.68|308.28|310.54|308.14|310.81|308.41|310.41|308.01|0
1649340580000|2022-04-07 14:09:40|310.15|307.75|310.94|308.54|310.94|308.54|310.15|307.75|0
1649340590000|2022-04-07 14:09:50|311.07|308.67|311.47|309.07|311.87|309.47|311.07|308.67|0
1649340600000|2022-04-07 14:10:00|311.6|309.2|311.34|308.94|311.6|309.2|311.07|308.67|0
1649340610000|2022-04-07 14:10:10|311.21|308.81|310.54|308.14|311.47|309.07|310.54|308.14|0
1649340620000|2022-04-07 14:10:20|310.41|308.01|311|308.6|311.07|308.67|310.41|308.01|0
1649340630000|2022-04-07 14:10:30|311.2|308.8|312.13|309.73|312.13|309.73|311.2|308.8|0
1649340640000|2022-04-07 14:10:40|311.93|309.53|311.34|308.94|311.93|309.53|311.34|308.94|0
1649340650000|2022-04-07 14:10:50|311.47|309.07|311.47|309.07|311.6|309.2|311.47|309.07|0
1649340660000|2022-04-07 14:11:00|311.73|309.33|312|309.6|312|309.6|311.73|309.33|0
1649340670000|2022-04-07 14:11:10|311.73|309.33|312.53|310.13|312.53|310.13|311.73|309.33|0
1649340680000|2022-04-07 14:11:20|312.26|309.86|311.47|309.07|312.26|309.86|311.47|309.07|0
1649340690000|2022-04-07 14:11:30|310.94|308.54|311.07|308.67|311.34|308.94|310.94|308.54|0
1649340700000|2022-04-07 14:11:40|311.2|308.8|311.07|308.67|311.2|308.8|311|308.6|0
1649340710000|2022-04-07 14:11:50|310.54|308.14|310.41|308.01|310.54|308.14|310.28|307.88|0
1649340720000|2022-04-07 14:12:00|310.94|308.54|311.47|309.07|311.47|309.07|310.81|308.41|0
1649340730000|2022-04-07 14:12:10|310.68|308.28|310.28|307.88|310.94|308.54|310.28|307.88|0
1649340740000|2022-04-07 14:12:20|310.15|307.75|310.08|307.68|310.15|307.75|309.88|307.48|0
1649340750000|2022-04-07 14:12:30|310.41|308.01|310.68|308.28|310.68|308.28|310.41|308.01|0
1649340760000|2022-04-07 14:12:40|310.94|308.54|311.34|308.94|311.34|308.94|310.87|308.47|0
1649340770000|2022-04-07 14:12:50|311.2|308.8|312|309.6|312|309.6|311.2|308.8|0
1649340780000|2022-04-07 14:13:00|312.92|310.52|312.66|310.26|312.92|310.52|312.53|310.13|0
1649340790000|2022-04-07 14:13:10|312.13|309.73|312.26|309.86|312.59|310.19|312.13|309.73|0
1649340800000|2022-04-07 14:13:20|312.33|309.93|312.99|310.59|312.99|310.59|312.26|309.86|0
1649340810000|2022-04-07 14:13:30|312.92|310.52|312.92|310.52|313.19|310.79|312.92|310.52|0
1649340820000|2022-04-07 14:13:40|312.85|310.45|312.79|310.39|313.06|310.66|312.66|310.26|0
1649340830000|2022-04-07 14:13:50|313.19|310.79|313.72|311.32|313.72|311.32|313.19|310.79|0
1649340840000|2022-04-07 14:14:00|314.38|311.98|314.12|311.72|314.38|311.98|314.12|311.72|0
1649340850000|2022-04-07 14:14:10|314.52|312.12|314.25|311.85|314.52|312.12|313.85|311.45|0
1649340860000|2022-04-07 14:14:20|313.98|311.58|314.12|311.72|314.12|311.72|313.98|311.58|0
1649340870000|2022-04-07 14:14:30|313.98|311.58|313.85|311.45|313.98|311.58|313.85|311.45|0
1649340880000|2022-04-07 14:14:40|313.98|311.58|313.32|310.92|313.98|311.58|313.32|310.92|0
1649340890000|2022-04-07 14:14:50|313.59|311.19|313.72|311.32|313.72|311.32|313.59|311.19|0
1649340900000|2022-04-07 14:15:00|313.19|310.79|312.66|310.26|313.19|310.79|312.66|310.26|0
1649340910000|2022-04-07 14:15:10|312.92|310.52|312.39|309.99|312.92|310.52|312.39|309.99|0
1649340920000|2022-04-07 14:15:20|311.86|309.46|311.86|309.46|312.13|309.73|311.86|309.46|0
1649340930000|2022-04-07 14:15:30|312.13|309.73|313.45|311.05|313.45|311.05|312.13|309.73|0
1649340940000|2022-04-07 14:15:40|313.59|311.19|313.32|310.92|313.59|311.19|313.32|310.92|0
1649340950000|2022-04-07 14:15:50|312.39|309.99|312|309.6|312.39|309.99|312|309.6|0
1649340960000|2022-04-07 14:16:00|312.26|309.86|312.13|309.73|312.39|309.99|312.13|309.73|0
1649340970000|2022-04-07 14:16:10|311.86|309.46|311.2|308.8|311.86|309.46|311.2|308.8|0
1649340980000|2022-04-07 14:16:20|311.47|309.07|310.94|308.54|311.66|309.26|310.94|308.54|0
1649340990000|2022-04-07 14:16:30|310.81|308.41|311.33|308.93|311.33|308.93|310.81|308.41|0
1649341000000|2022-04-07 14:16:40|311.2|308.8|311.73|309.33|311.73|309.33|311.2|308.8|0
1649341010000|2022-04-07 14:16:50|311.86|309.46|312.13|309.73|312.13|309.73|311.86|309.46|0
1649341020000|2022-04-07 14:17:00|312.39|309.99|311.6|309.2|312.39|309.99|311.6|309.2|0
1649341030000|2022-04-07 14:17:10|311.47|309.07|311.47|309.07|311.73|309.33|311.47|309.07|0
1649341040000|2022-04-07 14:17:20|311.33|308.93|312.13|309.73|312.13|309.73|311.33|308.93|0
1649341050000|2022-04-07 14:17:30|312|309.6|311.86|309.46|312|309.6|311.86|309.46|0
1649341060000|2022-04-07 14:17:40|311.73|309.33|311.86|309.46|312|309.6|311.73|309.33|0
1649341070000|2022-04-07 14:17:50|312|309.6|312.52|310.12|312.52|310.12|312|309.6|0
1649341080000|2022-04-07 14:18:00|312.66|310.26|313.05|310.65|313.05|310.65|312.66|310.26|0
1649341090000|2022-04-07 14:18:10|312.66|310.26|312.39|309.99|312.79|310.39|312.39|309.99|0
1649341100000|2022-04-07 14:18:20|312.13|309.73|312.92|310.52|312.92|310.52|312.13|309.73|0
1649341110000|2022-04-07 14:18:30|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1649341120000|2022-04-07 14:18:40|312.79|310.39|313.32|310.92|313.32|310.92|312.79|310.39|0
1649341130000|2022-04-07 14:18:50|313.38|310.98|313.05|310.65|313.38|310.98|313.05|310.65|0
1649341140000|2022-04-07 14:19:00|312.52|310.12|312.26|309.86|312.52|310.12|311.99|309.59|0
1649341150000|2022-04-07 14:19:10|312.52|310.12|311.86|309.46|312.52|310.12|311.86|309.46|0
1649341160000|2022-04-07 14:19:20|311.99|309.59|312.66|310.26|312.66|310.26|311.99|309.59|0
1649341170000|2022-04-07 14:19:30|313.05|310.65|312.45|310.05|313.05|310.65|312.45|310.05|0
1649341180000|2022-04-07 14:19:40|312.39|309.99|312.13|309.73|312.39|309.99|312.13|309.73|0
1649341190000|2022-04-07 14:19:50|312.26|309.86|311.73|309.33|312.26|309.86|311.73|309.33|0
1649341200000|2022-04-07 14:20:00|311.6|309.2|311.07|308.67|311.6|309.2|311.07|308.67|0
1649341210000|2022-04-07 14:20:10|310.8|308.4|310.01|307.61|310.8|308.4|310.01|307.61|0
1649341220000|2022-04-07 14:20:20|309.49|307.09|310.28|307.88|310.28|307.88|309.49|307.09|0
1649341230000|2022-04-07 14:20:30|310.41|308.01|310.54|308.14|310.67|308.27|310.41|308.01|0
1649341240000|2022-04-07 14:20:40|310.01|307.61|309.88|307.48|310.01|307.61|309.62|307.22|0
1649341250000|2022-04-07 14:20:50|309.75|307.35|309.35|306.95|309.75|307.35|309.22|306.82|0
1649341260000|2022-04-07 14:21:00|309.75|307.35|309.88|307.48|309.88|307.48|309.75|307.35|0
1649341270000|2022-04-07 14:21:10|309.49|307.09|310.14|307.74|310.14|307.74|309.49|307.09|0
1649341280000|2022-04-07 14:21:20|310.01|307.61|310.54|308.14|310.54|308.14|310.01|307.61|0
1649341290000|2022-04-07 14:21:30|310.28|307.88|309.88|307.48|310.28|307.88|309.88|307.48|0
1649341300000|2022-04-07 14:21:40|310.14|307.74|309.88|307.48|310.14|307.74|309.88|307.48|0
1649341310000|2022-04-07 14:21:50|309.48|307.08|309.09|306.69|309.48|307.08|308.96|306.56|0
1649341320000|2022-04-07 14:22:00|308.96|306.56|309.22|306.82|309.22|306.82|308.96|306.56|0
1649341330000|2022-04-07 14:22:10|309.35|306.95|308.96|306.56|309.35|306.95|308.83|306.43|0
1649341340000|2022-04-07 14:22:20|309.09|306.69|309.22|306.82|309.22|306.82|308.96|306.56|0
1649341350000|2022-04-07 14:22:30|309.09|306.69|309.42|307.02|309.48|307.08|309.09|306.69|0
1649341360000|2022-04-07 14:22:40|309.75|307.35|309.94|307.54|309.94|307.54|309.75|307.35|0
1649341370000|2022-04-07 14:22:50|310.01|307.61|309.88|307.48|310.14|307.74|309.88|307.48|0
1649341380000|2022-04-07 14:23:00|309.75|307.35|309.35|306.95|309.75|307.35|309.22|306.82|0
1649341390000|2022-04-07 14:23:10|309.68|307.28|309.75|307.35|309.75|307.35|309.62|307.22|0
1649341400000|2022-04-07 14:23:20|309.88|307.48|309.88|307.48|310.14|307.74|309.88|307.48|0
1649341410000|2022-04-07 14:23:30|309.62|307.22|309.35|306.95|309.62|307.22|309.09|306.69|0
1649341420000|2022-04-07 14:23:40|309.22|306.82|309.09|306.69|309.35|306.95|308.96|306.56|0
1649341430000|2022-04-07 14:23:50|309.22|306.82|309.62|307.22|309.62|307.22|309.22|306.82|0
1649341440000|2022-04-07 14:24:00|309.35|306.95|309.75|307.35|309.75|307.35|309.35|306.95|0
1649341450000|2022-04-07 14:24:10|309.35|306.95|309.75|307.35|309.75|307.35|309.22|306.82|0
1649341460000|2022-04-07 14:24:20|309.88|307.48|310.93|308.53|310.93|308.53|309.88|307.48|0
1649341470000|2022-04-07 14:24:30|310.54|308.14|310.27|307.87|310.54|308.14|310.27|307.87|0
1649341480000|2022-04-07 14:24:40|310.14|307.74|310.14|307.74|310.14|307.74|310.14|307.74|0
1649341490000|2022-04-07 14:24:50|310.27|307.87|310.54|308.14|310.67|308.27|310.27|307.87|0
1649341500000|2022-04-07 14:25:00|310.67|308.27|311.46|309.06|311.46|309.06|310.67|308.27|0
1649341510000|2022-04-07 14:25:10|311.07|308.67|311.86|309.46|311.86|309.46|311.07|308.67|0
1649341520000|2022-04-07 14:25:20|311.73|309.33|311.73|309.33|311.86|309.46|311.73|309.33|0
1649341530000|2022-04-07 14:25:30|311.99|309.59|311.73|309.33|311.99|309.59|311.59|309.19|0
1649341540000|2022-04-07 14:25:40|311.86|309.46|311.46|309.06|311.86|309.46|311.46|309.06|0
1649341550000|2022-04-07 14:25:50|311.99|309.59|311.73|309.33|311.99|309.59|311.59|309.19|0
1649341560000|2022-04-07 14:26:00|311.33|308.93|311.86|309.46|311.86|309.46|311.33|308.93|0
1649341570000|2022-04-07 14:26:10|312.12|309.72|311.99|309.59|312.12|309.72|311.86|309.46|0
1649341580000|2022-04-07 14:26:20|311.86|309.46|311.33|308.93|311.86|309.46|311.2|308.8|0
1649341590000|2022-04-07 14:26:30|311.59|309.19|311.59|309.19|311.73|309.33|311.46|309.06|0
1649341600000|2022-04-07 14:26:40|311.46|309.06|311.07|308.67|311.59|309.19|311.07|308.67|0
1649341610000|2022-04-07 14:26:50|310.93|308.53|310.8|308.4|310.93|308.53|310.67|308.27|0
1649341620000|2022-04-07 14:27:00|311.07|308.67|311.07|308.67|311.46|309.06|311.07|308.67|0
1649341630000|2022-04-07 14:27:10|310.8|308.4|310.67|308.27|310.8|308.4|310.54|308.14|0
1649341640000|2022-04-07 14:27:20|310.8|308.4|310.54|308.14|310.93|308.53|310.54|308.14|0
1649341650000|2022-04-07 14:27:30|310.67|308.27|310.93|308.53|310.93|308.53|310.67|308.27|0
1649341660000|2022-04-07 14:27:40|311.07|308.67|310.86|308.46|311.07|308.67|310.86|308.46|0
1649341670000|2022-04-07 14:27:50|310.8|308.4|310.01|307.61|310.8|308.4|310.01|307.61|0
1649341680000|2022-04-07 14:28:00|310.07|307.67|309.48|307.08|310.07|307.67|309.48|307.08|0
1649341690000|2022-04-07 14:28:10|309.22|306.82|309.35|306.95|309.35|306.95|308.82|306.42|0
1649341700000|2022-04-07 14:28:20|309.48|307.08|310.01|307.61|310.01|307.61|309.48|307.08|0
1649341710000|2022-04-07 14:28:30|309.94|307.54|309.61|307.21|309.94|307.54|309.61|307.21|0
1649341720000|2022-04-07 14:28:40|309.48|307.08|310.14|307.74|310.14|307.74|309.48|307.08|0
1649341730000|2022-04-07 14:28:50|310.2|307.8|310.54|308.14|310.54|308.14|310.14|307.74|0
1649341740000|2022-04-07 14:29:00|310.67|308.27|311.26|308.86|311.33|308.93|310.67|308.27|0
1649341750000|2022-04-07 14:29:10|311.2|308.8|311.06|308.66|311.33|308.93|311.06|308.66|0
1649341760000|2022-04-07 14:29:20|310.93|308.53|310.67|308.27|310.93|308.53|310.67|308.27|0
1649341770000|2022-04-07 14:29:30|310.4|308|309.61|307.21|310.4|308|309.61|307.21|0
1649341780000|2022-04-07 14:29:40|309.94|307.54|309.61|307.21|309.94|307.54|309.61|307.21|0
1649341790000|2022-04-07 14:29:50|309.22|306.82|309.15|306.75|309.35|306.95|309.15|306.75|0
1649341800000|2022-04-07 14:30:00|309.09|306.69|309.74|307.34|309.74|307.34|309.09|306.69|0
1649341810000|2022-04-07 14:30:10|310.14|307.74|310.54|308.14|310.54|308.14|310.14|307.74|0
1649341820000|2022-04-07 14:30:20|310.93|308.53|311.2|308.8|311.2|308.8|310.6|308.2|0
1649341830000|2022-04-07 14:30:30|312.12|309.72|311.46|309.06|312.12|309.72|311.46|309.06|0
1649341840000|2022-04-07 14:30:40|311.2|308.8|311.99|309.59|311.99|309.59|311.2|308.8|0
1649341850000|2022-04-07 14:30:50|311.72|309.32|311.99|309.59|311.99|309.59|311.72|309.32|0
1649341860000|2022-04-07 14:31:00|312.52|310.12|312.12|309.72|312.52|310.12|312.12|309.72|0
1649341870000|2022-04-07 14:31:10|312.52|310.12|312.39|309.99|312.52|310.12|312.39|309.99|0
1649341880000|2022-04-07 14:31:20|312.12|309.72|311.99|309.59|312.12|309.72|311.99|309.59|0
1649341890000|2022-04-07 14:31:30|312.25|309.85|312.52|310.12|312.78|310.38|312.25|309.85|0
1649341900000|2022-04-07 14:31:40|312.12|309.72|312.65|310.25|312.65|310.25|311.99|309.59|0
1649341910000|2022-04-07 14:31:50|312.52|310.12|312.12|309.72|312.52|310.12|312.12|309.72|0
1649341920000|2022-04-07 14:32:00|311.99|309.59|311.06|308.66|311.99|309.59|311.06|308.66|0
1649341930000|2022-04-07 14:32:10|310.67|308.27|310.54|308.14|310.93|308.53|310.54|308.14|0
1649341940000|2022-04-07 14:32:20|310.4|308|311.06|308.66|311.06|308.66|310.4|308|0
1649341950000|2022-04-07 14:32:30|310.67|308.27|310.53|308.13|310.67|308.27|310.4|308|0
1649341960000|2022-04-07 14:32:40|310.4|308|310.67|308.27|310.67|308.27|310.4|308|0
1649341970000|2022-04-07 14:32:50|310.53|308.13|310.2|307.8|310.53|308.13|310.2|307.8|0
1649341980000|2022-04-07 14:33:00|309.88|307.48|309.88|307.48|309.88|307.48|309.35|306.95|0
1649341990000|2022-04-07 14:33:10|310.27|307.87|310.53|308.13|310.53|308.13|310.27|307.87|0
1649342000000|2022-04-07 14:33:20|310.4|308|310.53|308.13|310.8|308.4|310.4|308|0
1649342010000|2022-04-07 14:33:30|310.67|308.27|310.4|308|310.8|308.4|310.4|308|0
1649342020000|2022-04-07 14:33:40|310.53|308.13|310.93|308.53|310.93|308.53|310.53|308.13|0
1649342030000|2022-04-07 14:33:50|310.67|308.27|310.93|308.53|311.06|308.66|310.67|308.27|0
1649342040000|2022-04-07 14:34:00|310.8|308.4|311.72|309.32|311.72|309.32|310.8|308.4|0
1649342050000|2022-04-07 14:34:10|311.86|309.46|311.46|309.06|311.86|309.46|311.46|309.06|0
1649342060000|2022-04-07 14:34:20|311.59|309.19|311.86|309.46|311.86|309.46|311.59|309.19|0
1649342070000|2022-04-07 14:34:30|311.99|309.59|311.46|309.06|311.99|309.59|311.46|309.06|0
1649342080000|2022-04-07 14:34:40|311.99|309.59|311.72|309.32|311.99|309.59|311.72|309.32|0
1649342090000|2022-04-07 14:34:50|311.86|309.46|312.25|309.85|312.25|309.85|311.86|309.46|0
1649342100000|2022-04-07 14:35:00|312.78|310.38|312.38|309.98|312.78|310.38|312.38|309.98|0
1649342110000|2022-04-07 14:35:10|312.25|309.85|312.65|310.25|312.65|310.25|312.25|309.85|0
1649342120000|2022-04-07 14:35:20|312.91|310.51|312.65|310.25|312.91|310.51|312.65|310.25|0
1649342130000|2022-04-07 14:35:30|312.98|310.58|313.44|311.04|313.44|311.04|312.98|310.58|0
1649342140000|2022-04-07 14:35:40|313.31|310.91|313.44|311.04|313.71|311.31|313.31|310.91|0
1649342150000|2022-04-07 14:35:50|313.31|310.91|312.65|310.25|313.31|310.91|312.65|310.25|0
1649342160000|2022-04-07 14:36:00|312.78|310.38|312.91|310.51|312.91|310.51|312.65|310.25|0
1649342170000|2022-04-07 14:36:10|313.44|311.04|313.84|311.44|313.98|311.58|313.44|311.04|0
1649342180000|2022-04-07 14:36:20|314.11|311.71|314.24|311.84|314.37|311.97|313.98|311.58|0
1649342190000|2022-04-07 14:36:30|314.11|311.71|314.24|311.84|314.24|311.84|313.84|311.44|0
1649342200000|2022-04-07 14:36:40|313.98|311.58|313.44|311.04|313.98|311.58|313.44|311.04|0
1649342210000|2022-04-07 14:36:50|313.71|311.31|313.84|311.44|313.84|311.44|313.71|311.31|0
1649342220000|2022-04-07 14:37:00|313.98|311.58|313.31|310.91|313.98|311.58|313.31|310.91|0
1649342230000|2022-04-07 14:37:10|312.91|310.51|312.78|310.38|312.91|310.51|312.45|310.05|0
1649342240000|2022-04-07 14:37:20|312.38|309.98|312.52|310.12|312.52|310.12|312.38|309.98|0
1649342250000|2022-04-07 14:37:30|312.65|310.25|313.31|310.91|313.31|310.91|312.65|310.25|0
1649342260000|2022-04-07 14:37:40|313.05|310.65|312.91|310.51|313.05|310.65|312.78|310.38|0
1649342270000|2022-04-07 14:37:50|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1649342280000|2022-04-07 14:38:00|312.52|310.12|312.65|310.25|312.65|310.25|312.52|310.12|0
1649342290000|2022-04-07 14:38:10|312.38|309.98|312.52|310.12|312.65|310.25|312.38|309.98|0
1649342300000|2022-04-07 14:38:20|312.65|310.25|311.85|309.45|312.65|310.25|311.85|309.45|0
1649342310000|2022-04-07 14:38:30|311.19|308.79|310.86|308.46|311.32|308.92|310.86|308.46|0
1649342320000|2022-04-07 14:38:40|310.8|308.4|310.66|308.26|310.8|308.4|310.66|308.26|0
1649342330000|2022-04-07 14:38:50|311.19|308.79|311.19|308.79|311.46|309.06|311.06|308.66|0
1649342340000|2022-04-07 14:39:00|310.8|308.4|310.73|308.33|310.93|308.53|310.73|308.33|0
1649342350000|2022-04-07 14:39:10|310.93|308.53|310.4|308|310.93|308.53|310.4|308|0
1649342360000|2022-04-07 14:39:20|310.14|307.74|310.14|307.74|310.4|308|310.14|307.74|0
1649342370000|2022-04-07 14:39:30|310|307.6|310|307.6|310|307.6|309.74|307.34|0
1649342380000|2022-04-07 14:39:40|309.35|306.95|309.48|307.08|309.48|307.08|309.35|306.95|0
1649342390000|2022-04-07 14:39:50|309.08|306.68|309.08|306.68|309.21|306.81|309.08|306.68|0
1649342400000|2022-04-07 14:40:00|309.21|306.81|308.16|305.76|309.21|306.81|308.16|305.76|0
1649342410000|2022-04-07 14:40:10|307.9|305.5|306.85|304.45|307.9|305.5|306.85|304.45|0
1649342420000|2022-04-07 14:40:20|306.72|304.32|306.46|304.06|306.72|304.32|306.46|304.06|0
1649342430000|2022-04-07 14:40:30|306.32|303.92|306.46|304.06|306.46|304.06|306.19|303.79|0
1649342440000|2022-04-07 14:40:40|306.32|303.92|305.02|302.62|306.32|303.92|305.02|302.62|0
1649342450000|2022-04-07 14:40:50|304.62|302.22|304.62|302.22|304.75|302.35|304.62|302.22|0
1649342460000|2022-04-07 14:41:00|304.89|302.49|304.62|302.22|304.89|302.49|304.62|302.22|0
1649342470000|2022-04-07 14:41:10|304.36|301.96|304.36|301.96|304.49|302.09|304.36|301.96|0
1649342480000|2022-04-07 14:41:20|304.62|302.22|303.97|301.57|304.62|302.22|303.97|301.57|0
1649342490000|2022-04-07 14:41:30|304.1|301.7|304.23|301.83|304.23|301.83|303.71|301.31|0
1649342500000|2022-04-07 14:41:40|304.1|301.7|303.58|301.18|304.23|301.83|303.58|301.18|0
1649342510000|2022-04-07 14:41:50|303.77|301.37|304.1|301.7|304.1|301.7|303.77|301.37|0
1649342520000|2022-04-07 14:42:00|303.97|301.57|304.1|301.7|304.1|301.7|303.97|301.57|0
1649342530000|2022-04-07 14:42:10|304.23|301.83|304.36|301.96|304.36|301.96|304.23|301.83|0
1649342540000|2022-04-07 14:42:20|304.75|302.35|305.28|302.88|305.28|302.88|304.75|302.35|0
1649342550000|2022-04-07 14:42:30|305.02|302.62|305.15|302.75|305.15|302.75|304.88|302.48|0
1649342560000|2022-04-07 14:42:40|305.02|302.62|305.15|302.75|305.15|302.75|304.75|302.35|0
1649342570000|2022-04-07 14:42:50|305.28|302.88|305.54|303.14|305.54|303.14|305.28|302.88|0
1649342580000|2022-04-07 14:43:00|305.67|303.27|305.67|303.27|305.67|303.27|305.41|303.01|0
1649342590000|2022-04-07 14:43:10|305.54|303.14|305.15|302.75|305.54|303.14|305.15|302.75|0
1649342600000|2022-04-07 14:43:20|305.01|302.61|304.75|302.35|305.28|302.88|304.75|302.35|0
1649342610000|2022-04-07 14:43:30|304.69|302.29|304.1|301.7|304.69|302.29|304.1|301.7|0
1649342620000|2022-04-07 14:43:40|304.23|301.83|304.49|302.09|304.62|302.22|304.23|301.83|0
1649342630000|2022-04-07 14:43:50|304.36|301.96|303.97|301.57|304.36|301.96|303.97|301.57|0
1649342640000|2022-04-07 14:44:00|303.71|301.31|303.97|301.57|303.97|301.57|303.45|301.05|0
1649342650000|2022-04-07 14:44:10|303.84|301.44|303.97|301.57|304.1|301.7|303.84|301.44|0
1649342660000|2022-04-07 14:44:20|303.71|301.31|304.49|302.09|304.49|302.09|303.71|301.31|0
1649342670000|2022-04-07 14:44:30|304.88|302.48|304.49|302.09|304.88|302.48|304.49|302.09|0
1649342680000|2022-04-07 14:44:40|304.88|302.48|304.88|302.48|304.88|302.48|304.75|302.35|0
1649342690000|2022-04-07 14:44:50|304.62|302.22|304.49|302.09|304.62|302.22|304.49|302.09|0
1649342700000|2022-04-07 14:45:00|304.75|302.35|304.62|302.22|304.75|302.35|304.55|302.15|0
1649342710000|2022-04-07 14:45:10|304.75|302.35|305.14|302.74|305.14|302.74|304.75|302.35|0
1649342720000|2022-04-07 14:45:20|305.41|303.01|304.88|302.48|305.41|303.01|304.88|302.48|0
1649342730000|2022-04-07 14:45:30|304.75|302.35|305.14|302.74|305.14|302.74|304.75|302.35|0
1649342740000|2022-04-07 14:45:40|304.88|302.48|304.23|301.83|304.88|302.48|304.23|301.83|0
1649342750000|2022-04-07 14:45:50|304.1|301.7|303.97|301.57|304.1|301.7|303.84|301.44|0
1649342760000|2022-04-07 14:46:00|303.84|301.44|304.88|302.48|304.88|302.48|303.71|301.31|0
1649342770000|2022-04-07 14:46:10|304.62|302.22|304.88|302.48|304.88|302.48|304.62|302.22|0
1649342780000|2022-04-07 14:46:20|304.75|302.35|305.14|302.74|305.14|302.74|304.75|302.35|0
1649342790000|2022-04-07 14:46:30|304.75|302.35|304.62|302.22|304.75|302.35|304.36|301.96|0
1649342800000|2022-04-07 14:46:40|304.68|302.28|304.62|302.22|305.01|302.61|304.62|302.22|0
1649342810000|2022-04-07 14:46:50|305.01|302.61|304.88|302.48|305.01|302.61|304.75|302.35|0
1649342820000|2022-04-07 14:47:00|305.01|302.61|304.62|302.22|305.27|302.87|304.62|302.22|0
1649342830000|2022-04-07 14:47:10|304.49|302.09|304.36|301.96|304.75|302.35|304.36|301.96|0
1649342840000|2022-04-07 14:47:20|304.49|302.09|304.23|301.83|304.49|302.09|304.23|301.83|0
1649342850000|2022-04-07 14:47:30|304.29|301.89|304.75|302.35|304.75|302.35|304.29|301.89|0
1649342860000|2022-04-07 14:47:40|305.14|302.74|304.88|302.48|305.14|302.74|304.88|302.48|0
1649342870000|2022-04-07 14:47:50|304.75|302.35|304.49|302.09|304.75|302.35|304.49|302.09|0
1649342880000|2022-04-07 14:48:00|304.75|302.35|304.49|302.09|304.75|302.35|304.23|301.83|0
1649342890000|2022-04-07 14:48:10|304.88|302.48|304.62|302.22|304.88|302.48|304.62|302.22|0
1649342900000|2022-04-07 14:48:20|304.49|302.09|304.36|301.96|304.55|302.15|304.36|301.96|0
1649342910000|2022-04-07 14:48:30|304.62|302.22|304.49|302.09|304.62|302.22|304.49|302.09|0
1649342920000|2022-04-07 14:48:40|304.23|301.83|303.84|301.44|304.29|301.89|303.71|301.31|0
1649342930000|2022-04-07 14:48:50|303.71|301.31|303.84|301.44|303.84|301.44|303.45|301.05|0
1649342940000|2022-04-07 14:49:00|303.71|301.31|303.45|301.05|303.71|301.31|303.45|301.05|0
1649342950000|2022-04-07 14:49:10|303.32|300.92|303.19|300.79|303.32|300.92|302.8|300.4|0
1649342960000|2022-04-07 14:49:20|303.45|301.05|302.53|300.13|303.45|301.05|300.56|298.16|0
1649342970000|2022-04-07 14:49:30|302.4|300|302.14|299.74|302.66|300.26|302.14|299.74|0
1649342980000|2022-04-07 14:49:40|302.4|300|302.53|300.13|302.53|300.13|302.4|300|0
1649342990000|2022-04-07 14:49:50|302.66|300.26|302.92|300.52|302.92|300.52|302.66|300.26|0
1649343000000|2022-04-07 14:50:00|303.92|301.52|304.57|302.17|304.7|302.3|303.92|301.52|0
1649343010000|2022-04-07 14:50:10|305.49|303.09|305.75|303.35|306.01|303.61|305.36|302.96|0
1649343020000|2022-04-07 14:50:20|305.36|302.96|306.01|303.61|306.01|303.61|305.36|302.96|0
1649343030000|2022-04-07 14:50:30|306.27|303.87|306.67|304.27|306.8|304.4|306.27|303.87|0
1649343040000|2022-04-07 14:50:40|306.8|304.4|305.75|303.35|306.8|304.4|305.75|303.35|0
1649343050000|2022-04-07 14:50:50|305.62|303.22|305.49|303.09|305.62|303.22|305.49|303.09|0
1649343060000|2022-04-07 14:51:00|305.36|302.96|306.53|304.13|306.53|304.13|305.36|302.96|0
1649343070000|2022-04-07 14:51:10|306.67|304.27|306.4|304|306.67|304.27|306.34|303.94|0
1649343080000|2022-04-07 14:51:20|306.8|304.4|306.4|304|306.8|304.4|306.4|304|0
1649343090000|2022-04-07 14:51:30|306.53|304.13|307.19|304.79|307.19|304.79|306.53|304.13|0
1649343100000|2022-04-07 14:51:40|306.67|304.27|306.4|304|306.67|304.27|306.4|304|0
1649343110000|2022-04-07 14:51:50|306.14|303.74|306.53|304.13|306.53|304.13|306.07|303.67|0
1649343120000|2022-04-07 14:52:00|306.14|303.74|306.14|303.74|306.27|303.87|306.14|303.74|0
1649343130000|2022-04-07 14:52:10|306.27|303.87|306.67|304.27|306.67|304.27|306.27|303.87|0
1649343140000|2022-04-07 14:52:20|306.4|304|306.14|303.74|306.4|304|306.14|303.74|0
1649343150000|2022-04-07 14:52:30|306.27|303.87|306.67|304.27|306.67|304.27|306.27|303.87|0
1649343160000|2022-04-07 14:52:40|306.53|304.13|306.4|304|306.53|304.13|306.4|304|0
1649343170000|2022-04-07 14:52:50|306.53|304.13|306.4|304|306.53|304.13|306.27|303.87|0
1649343180000|2022-04-07 14:53:00|306.27|303.87|306.53|304.13|307.06|304.66|306.27|303.87|0
1649343190000|2022-04-07 14:53:10|306.4|304|306.14|303.74|306.4|304|306.01|303.61|0
1649343200000|2022-04-07 14:53:20|306.2|303.8|305.88|303.48|306.2|303.8|305.62|303.22|0
1649343210000|2022-04-07 14:53:30|306.01|303.61|306.14|303.74|306.14|303.74|305.88|303.48|0
1649343220000|2022-04-07 14:53:40|305.75|303.35|306.01|303.61|306.01|303.61|305.75|303.35|0
1649343230000|2022-04-07 14:53:50|306.14|303.74|306.01|303.61|306.27|303.87|306.01|303.61|0
1649343240000|2022-04-07 14:54:00|305.88|303.48|306.27|303.87|306.27|303.87|305.88|303.48|0
1649343250000|2022-04-07 14:54:10|306.01|303.61|306.27|303.87|306.27|303.87|305.88|303.48|0
1649343260000|2022-04-07 14:54:20|306.14|303.74|306.53|304.13|306.53|304.13|306.01|303.61|0
1649343270000|2022-04-07 14:54:30|306.4|304|306.53|304.13|306.53|304.13|306.27|303.87|0
1649343280000|2022-04-07 14:54:40|306.4|304|306.14|303.74|306.4|304|306.01|303.61|0
1649343290000|2022-04-07 14:54:50|305.75|303.35|306.07|303.67|306.14|303.74|305.75|303.35|0
1649343300000|2022-04-07 14:55:00|306.4|304|306.53|304.13|306.53|304.13|306.14|303.74|0
1649343310000|2022-04-07 14:55:10|307.19|304.79|306.93|304.53|307.19|304.79|306.93|304.53|0
1649343320000|2022-04-07 14:55:20|306.66|304.26|307.06|304.66|307.06|304.66|306.66|304.26|0
1649343330000|2022-04-07 14:55:30|306.66|304.26|307.06|304.66|307.06|304.66|306.66|304.26|0
1649343340000|2022-04-07 14:55:40|306.93|304.53|307.06|304.66|307.06|304.66|306.79|304.39|0
1649343350000|2022-04-07 14:55:50|307.19|304.79|307.19|304.79|307.32|304.92|307.19|304.79|0
1649343360000|2022-04-07 14:56:00|307.84|305.44|307.32|304.92|307.98|305.58|307.32|304.92|0
1649343370000|2022-04-07 14:56:10|306.4|304|306.14|303.74|306.53|304.13|306.01|303.61|0
1649343380000|2022-04-07 14:56:20|306.01|303.61|306.4|304|306.4|304|305.75|303.35|0
1649343390000|2022-04-07 14:56:30|306.53|304.13|306.86|304.46|306.93|304.53|306.53|304.13|0
1649343400000|2022-04-07 14:56:40|306.53|304.13|306.27|303.87|306.53|304.13|306.27|303.87|0
1649343410000|2022-04-07 14:56:50|306.14|303.74|306.01|303.61|306.14|303.74|306.01|303.61|0
1649343420000|2022-04-07 14:57:00|306.14|303.74|306.4|304|306.4|304|306.14|303.74|0
1649343430000|2022-04-07 14:57:10|306.53|304.13|306.53|304.13|306.53|304.13|306.46|304.06|0
1649343440000|2022-04-07 14:57:20|306.27|303.87|306.53|304.13|306.53|304.13|306.27|303.87|0
1649343450000|2022-04-07 14:57:30|306.93|304.53|306.79|304.39|306.93|304.53|306.66|304.26|0
1649343460000|2022-04-07 14:57:40|307.38|304.98|307.32|304.92|307.38|304.98|307.06|304.66|0
1649343470000|2022-04-07 14:57:50|307.06|304.66|306.66|304.26|307.06|304.66|306.66|304.26|0
1649343480000|2022-04-07 14:58:00|306.27|303.87|306.4|304|306.66|304.26|306.27|303.87|0
1649343490000|2022-04-07 14:58:10|306.14|303.74|306.14|303.74|306.14|303.74|306.07|303.67|0
1649343500000|2022-04-07 14:58:20|306.27|303.87|306.27|303.87|306.66|304.26|306.27|303.87|0
1649343510000|2022-04-07 14:58:30|306.4|304|306.92|304.52|306.92|304.52|306.27|303.87|0
1649343520000|2022-04-07 14:58:40|307.06|304.66|306.53|304.13|307.06|304.66|306.53|304.13|0
1649343530000|2022-04-07 14:58:50|306.14|303.74|306.53|304.13|306.53|304.13|306.14|303.74|0
1649343540000|2022-04-07 14:59:00|306.27|303.87|306.79|304.39|306.79|304.39|306.27|303.87|0
1649343550000|2022-04-07 14:59:10|306.53|304.13|305.88|303.48|306.53|304.13|305.88|303.48|0
1649343560000|2022-04-07 14:59:20|306.14|303.74|305.94|303.54|306.14|303.74|305.94|303.54|0
1649343570000|2022-04-07 14:59:30|306.46|304.06|306.46|304.06|306.53|304.13|306.27|303.87|0
1649343580000|2022-04-07 14:59:40|306.14|303.74|306.4|304|306.4|304|306.14|303.74|0
1649343590000|2022-04-07 14:59:50|306.27|303.87|306.79|304.39|306.79|304.39|306.27|303.87|0
1649343600000|2022-04-07 15:00:00|306.4|304|310.21|307.81|310.21|307.81|306.4|304|0
1649343610000|2022-04-07 15:00:10|309.95|307.55|308.63|306.23|309.95|307.55|308.63|306.23|0
1649343620000|2022-04-07 15:00:20|308.69|306.29|308.5|306.1|308.76|306.36|308.5|306.1|0
1649343630000|2022-04-07 15:00:30|308.11|305.71|307.97|305.57|308.11|305.71|307.71|305.31|0
1649343640000|2022-04-07 15:00:40|308.63|306.23|308.5|306.1|308.89|306.49|308.5|306.1|0
1649343650000|2022-04-07 15:00:50|308.76|306.36|309.22|306.82|309.22|306.82|308.76|306.36|0
1649343660000|2022-04-07 15:01:00|309.42|307.02|311|308.6|311|308.6|309.42|307.02|0
1649343670000|2022-04-07 15:01:10|311.07|308.67|310.34|307.94|311.07|308.67|310.34|307.94|0
1649343680000|2022-04-07 15:01:20|310.74|308.34|310.34|307.94|310.74|308.34|310.34|307.94|0
1649343690000|2022-04-07 15:01:30|310.61|308.21|310.61|308.21|310.74|308.34|310.61|308.21|0
1649343700000|2022-04-07 15:01:40|310.48|308.08|310.34|307.94|310.48|308.08|310.34|307.94|0
1649343710000|2022-04-07 15:01:50|310.48|308.08|310.21|307.81|310.48|308.08|310.21|307.81|0
1649343720000|2022-04-07 15:02:00|310.08|307.68|309.55|307.15|310.08|307.68|309.55|307.15|0
1649343730000|2022-04-07 15:02:10|309.42|307.02|309.42|307.02|309.55|307.15|309.42|307.02|0
1649343740000|2022-04-07 15:02:20|309.29|306.89|309.16|306.76|309.55|307.15|309.16|306.76|0
1649343750000|2022-04-07 15:02:30|309.29|306.89|309.16|306.76|309.42|307.02|309.16|306.76|0
1649343760000|2022-04-07 15:02:40|309.29|306.89|309.03|306.63|309.29|306.89|309.03|306.63|0
1649343770000|2022-04-07 15:02:50|309.55|307.15|309.16|306.76|309.55|307.15|309.16|306.76|0
1649343780000|2022-04-07 15:03:00|309.29|306.89|309.29|306.89|309.42|307.02|309.03|306.63|0
1649343790000|2022-04-07 15:03:10|309.03|306.63|308.89|306.49|309.29|306.89|308.89|306.49|0
1649343800000|2022-04-07 15:03:20|308.63|306.23|307.58|305.18|308.63|306.23|307.45|305.05|0
1649343810000|2022-04-07 15:03:30|307.84|305.44|307.71|305.31|308.1|305.7|307.71|305.31|0
1649343820000|2022-04-07 15:03:40|307.84|305.44|307.18|304.78|307.84|305.44|307.18|304.78|0
1649343830000|2022-04-07 15:03:50|307.45|305.05|307.84|305.44|307.84|305.44|307.32|304.92|0
1649343840000|2022-04-07 15:04:00|307.45|305.05|307.58|305.18|307.71|305.31|307.45|305.05|0
1649343850000|2022-04-07 15:04:10|308.1|305.7|308.24|305.84|308.24|305.84|308.1|305.7|0
1649343860000|2022-04-07 15:04:20|308.1|305.7|307.58|305.18|308.1|305.7|307.58|305.18|0
1649343870000|2022-04-07 15:04:30|307.32|304.92|307.32|304.92|307.32|304.92|306.92|304.52|0
1649343880000|2022-04-07 15:04:40|307.05|304.65|307.32|304.92|307.58|305.18|307.05|304.65|0
1649343890000|2022-04-07 15:04:50|307.58|305.18|308.76|306.36|308.76|306.36|307.58|305.18|0
1649343900000|2022-04-07 15:05:00|308.37|305.97|308.24|305.84|308.37|305.97|307.97|305.57|0
1649343910000|2022-04-07 15:05:10|308.37|305.97|308.37|305.97|308.37|305.97|307.97|305.57|0
1649343920000|2022-04-07 15:05:20|307.71|305.31|307.71|305.31|307.71|305.31|307.45|305.05|0
1649343930000|2022-04-07 15:05:30|307.45|305.05|307.71|305.31|307.84|305.44|307.45|305.05|0
1649343940000|2022-04-07 15:05:40|307.51|305.11|307.45|305.05|307.71|305.31|307.45|305.05|0
1649343950000|2022-04-07 15:05:50|307.64|305.24|307.58|305.18|307.64|305.24|307.45|305.05|0
1649343960000|2022-04-07 15:06:00|307.71|305.31|307.32|304.92|307.71|305.31|307.18|304.78|0
1649343970000|2022-04-07 15:06:10|307.45|305.05|307.12|304.72|307.84|305.44|307.12|304.72|0
1649343980000|2022-04-07 15:06:20|307.18|304.78|307.18|304.78|307.18|304.78|306.92|304.52|0
1649343990000|2022-04-07 15:06:30|307.05|304.65|306.79|304.39|307.05|304.65|306.66|304.26|0
1649344000000|2022-04-07 15:06:40|307.05|304.65|307.84|305.44|307.84|305.44|307.05|304.65|0
1649344010000|2022-04-07 15:06:50|307.71|305.31|307.97|305.57|307.97|305.57|307.71|305.31|0
1649344020000|2022-04-07 15:07:00|307.84|305.44|308.63|306.23|308.63|306.23|307.84|305.44|0
1649344030000|2022-04-07 15:07:10|308.5|306.1|308.23|305.83|308.5|306.1|308.23|305.83|0
1649344040000|2022-04-07 15:07:20|307.71|305.31|307.45|305.05|307.71|305.31|307.25|304.85|0
1649344050000|2022-04-07 15:07:30|307.31|304.91|306.53|304.13|307.31|304.91|306.53|304.13|0
1649344060000|2022-04-07 15:07:40|306.46|304.06|306.66|304.26|306.66|304.26|306.27|303.87|0
1649344070000|2022-04-07 15:07:50|306.53|304.13|306.79|304.39|306.79|304.39|306.46|304.06|0
1649344080000|2022-04-07 15:08:00|307.18|304.78|306.79|304.39|307.18|304.78|306.79|304.39|0
1649344090000|2022-04-07 15:08:10|306.59|304.19|307.18|304.78|307.18|304.78|306.59|304.19|0
1649344100000|2022-04-07 15:08:20|307.05|304.65|306.79|304.39|307.18|304.78|306.79|304.39|0
1649344110000|2022-04-07 15:08:30|307.31|304.91|307.45|305.05|307.45|305.05|307.31|304.91|0
1649344120000|2022-04-07 15:08:40|307.97|305.57|307.58|305.18|307.97|305.57|307.45|305.05|0
1649344130000|2022-04-07 15:08:50|307.31|304.91|307.38|304.98|307.38|304.98|307.11|304.71|0
1649344140000|2022-04-07 15:09:00|307.31|304.91|308.63|306.23|308.76|306.36|307.31|304.91|0
1649344150000|2022-04-07 15:09:10|308.89|306.49|308.36|305.96|309.15|306.75|308.36|305.96|0
1649344160000|2022-04-07 15:09:20|308.16|305.76|308.23|305.83|308.23|305.83|308.1|305.7|0
1649344170000|2022-04-07 15:09:30|307.97|305.57|306.44|304.04|307.97|305.57|306.44|304.04|0
1649344180000|2022-04-07 15:09:40|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1649344190000|2022-04-07 15:09:50|306.44|304.04|306.57|304.17|306.57|304.17|306.44|304.04|0
1649344200000|2022-04-07 15:10:00|306.31|303.91|306.31|303.91|306.44|304.04|306.18|303.78|0
1649344210000|2022-04-07 15:10:10|305.79|303.39|306.05|303.65|306.05|303.65|305.79|303.39|0
1649344220000|2022-04-07 15:10:20|306.31|303.91|306.31|303.91|306.57|304.17|306.31|303.91|0
1649344230000|2022-04-07 15:10:30|306.44|304.04|307.1|304.7|307.1|304.7|306.44|304.04|0
1649344240000|2022-04-07 15:10:40|306.7|304.3|306.57|304.17|306.83|304.43|306.57|304.17|0
1649344250000|2022-04-07 15:10:50|306.7|304.3|306.96|304.56|306.96|304.56|306.7|304.3|0
1649344260000|2022-04-07 15:11:00|306.7|304.3|306.18|303.78|306.7|304.3|306.18|303.78|0
1649344270000|2022-04-07 15:11:10|306.05|303.65|305.26|302.86|306.05|303.65|305.26|302.86|0
1649344280000|2022-04-07 15:11:20|305.39|302.99|305.92|303.52|305.92|303.52|305.39|302.99|0
1649344290000|2022-04-07 15:11:30|306.31|303.91|306.44|304.04|306.44|304.04|306.31|303.91|0
1649344300000|2022-04-07 15:11:40|306.18|303.78|305.13|302.73|306.18|303.78|305.13|302.73|0
1649344310000|2022-04-07 15:11:50|305|302.6|304.61|302.21|305|302.6|304.61|302.21|0
1649344320000|2022-04-07 15:12:00|304.87|302.47|304.87|302.47|305|302.6|304.87|302.47|0
1649344330000|2022-04-07 15:12:10|304.61|302.21|304.87|302.47|304.87|302.47|304.61|302.21|0
1649344340000|2022-04-07 15:12:20|304.74|302.34|304.61|302.21|304.74|302.34|304.61|302.21|0
1649344350000|2022-04-07 15:12:30|304.74|302.34|305|302.6|305|302.6|304.74|302.34|0
1649344360000|2022-04-07 15:12:40|305.26|302.86|305.52|303.12|305.52|303.12|305.26|302.86|0
1649344370000|2022-04-07 15:12:50|305.46|303.06|305.79|303.39|305.79|303.39|305.33|302.93|0
1649344380000|2022-04-07 15:13:00|305.92|303.52|306.44|304.04|306.44|304.04|305.92|303.52|0
1649344390000|2022-04-07 15:13:10|306.24|303.84|306.18|303.78|306.44|304.04|306.18|303.78|0
1649344400000|2022-04-07 15:13:20|306.24|303.84|306.44|304.04|306.44|304.04|306.24|303.84|0
1649344410000|2022-04-07 15:13:30|306.57|304.17|306.83|304.43|306.83|304.43|306.57|304.17|0
1649344420000|2022-04-07 15:13:40|306.7|304.3|306.18|303.78|306.7|304.3|306.05|303.65|0
1649344430000|2022-04-07 15:13:50|305.79|303.39|305.92|303.52|305.92|303.52|305.65|303.25|0
1649344440000|2022-04-07 15:14:00|305.79|303.39|305.92|303.52|306.05|303.65|305.79|303.39|0
1649344450000|2022-04-07 15:14:10|305.79|303.39|305.65|303.25|305.79|303.39|305.65|303.25|0
1649344460000|2022-04-07 15:14:20|305.79|303.39|306.05|303.65|306.05|303.65|305.79|303.39|0
1649344470000|2022-04-07 15:14:30|306.31|303.91|306.05|303.65|306.57|304.17|306.05|303.65|0
1649344480000|2022-04-07 15:14:40|306.31|303.91|306.57|304.17|306.57|304.17|306.31|303.91|0
1649344490000|2022-04-07 15:14:50|306.44|304.04|306.37|303.97|306.57|304.17|306.31|303.91|0
1649344500000|2022-04-07 15:15:00|305.92|303.52|306.18|303.78|306.18|303.78|305.78|303.38|0
1649344510000|2022-04-07 15:15:10|305.92|303.52|305.92|303.52|305.92|303.52|305.78|303.38|0
1649344520000|2022-04-07 15:15:20|305.98|303.58|305.46|303.06|305.98|303.58|305.46|303.06|0
1649344530000|2022-04-07 15:15:30|305.39|302.99|305.65|303.25|305.65|303.25|305.39|302.99|0
1649344540000|2022-04-07 15:15:40|305.78|303.38|305.52|303.12|305.78|303.38|305.52|303.12|0
1649344550000|2022-04-07 15:15:50|305.26|302.86|305.92|303.52|305.92|303.52|305.26|302.86|0
1649344560000|2022-04-07 15:16:00|305.65|303.25|305|302.6|305.65|303.25|305|302.6|0
1649344570000|2022-04-07 15:16:10|304.87|302.47|304.87|302.47|304.87|302.47|304.35|301.95|0
1649344580000|2022-04-07 15:16:20|305.13|302.73|305|302.6|305.26|302.86|304.87|302.47|0
1649344590000|2022-04-07 15:16:30|304.87|302.47|305|302.6|305.13|302.73|304.87|302.47|0
1649344600000|2022-04-07 15:16:40|305.13|302.73|304.74|302.34|305.13|302.73|304.74|302.34|0
1649344610000|2022-04-07 15:16:50|304.8|302.4|304.74|302.34|304.8|302.4|304.48|302.08|0
1649344620000|2022-04-07 15:17:00|304.61|302.21|304.61|302.21|304.74|302.34|304.61|302.21|0
1649344630000|2022-04-07 15:17:10|304.87|302.47|304.61|302.21|304.87|302.47|304.61|302.21|0
1649344640000|2022-04-07 15:17:20|304.87|302.47|305|302.6|305|302.6|304.74|302.34|0
1649344650000|2022-04-07 15:17:30|305.13|302.73|305.98|303.58|305.98|303.58|305.13|302.73|0
1649344660000|2022-04-07 15:17:40|305.65|303.25|305.13|302.73|305.65|303.25|305.13|302.73|0
1649344670000|2022-04-07 15:17:50|305.26|302.86|305.39|302.99|305.45|303.05|305.26|302.86|0
1649344680000|2022-04-07 15:18:00|305.26|302.86|305.26|302.86|305.32|302.92|305.13|302.73|0
1649344690000|2022-04-07 15:18:10|305.13|302.73|305.13|302.73|305.19|302.79|305.13|302.73|0
1649344700000|2022-04-07 15:18:20|305.06|302.66|305.26|302.86|305.26|302.86|305.06|302.66|0
1649344710000|2022-04-07 15:18:30|305|302.6|305.06|302.66|305.06|302.66|305|302.6|0
1649344720000|2022-04-07 15:18:40|304.74|302.34|304.74|302.34|304.74|302.34|304.74|302.34|0
1649344730000|2022-04-07 15:18:50|305.06|302.66|305.39|302.99|305.52|303.12|305.06|302.66|0
1649344740000|2022-04-07 15:19:00|305.52|303.12|305|302.6|305.52|303.12|304.87|302.47|0
1649344750000|2022-04-07 15:19:10|304.87|302.47|304.87|302.47|305.13|302.73|304.87|302.47|0
1649344760000|2022-04-07 15:19:20|305|302.6|305.39|302.99|305.39|302.99|305|302.6|0
1649344770000|2022-04-07 15:19:30|305.13|302.73|305.78|303.38|305.78|303.38|305.13|302.73|0
1649344780000|2022-04-07 15:19:40|305.65|303.25|305.58|303.18|305.65|303.25|305.58|303.18|0
1649344790000|2022-04-07 15:19:50|305.39|302.99|305.65|303.25|305.65|303.25|305.39|302.99|0
1649344800000|2022-04-07 15:20:00|305.39|302.99|305.39|302.99|305.39|302.99|305.26|302.86|0
1649344810000|2022-04-07 15:20:10|305.52|303.12|305.91|303.51|305.91|303.51|305.52|303.12|0
1649344820000|2022-04-07 15:20:20|305.85|303.45|305.52|303.12|305.85|303.45|305.39|302.99|0
1649344830000|2022-04-07 15:20:30|305.91|303.51|306.83|304.43|306.83|304.43|305.78|303.38|0
1649344840000|2022-04-07 15:20:40|306.44|304.04|306.17|303.77|306.57|304.17|306.17|303.77|0
1649344850000|2022-04-07 15:20:50|306.44|304.04|306.96|304.56|306.96|304.56|306.44|304.04|0
1649344860000|2022-04-07 15:21:00|307.02|304.62|307.88|305.48|308.01|305.61|307.02|304.62|0
1649344870000|2022-04-07 15:21:10|307.48|305.08|306.57|304.17|307.48|305.08|306.57|304.17|0
1649344880000|2022-04-07 15:21:20|306.44|304.04|306.04|303.64|306.44|304.04|306.04|303.64|0
1649344890000|2022-04-07 15:21:30|306.31|303.91|306.76|304.36|306.76|304.36|306.31|303.91|0
1649344900000|2022-04-07 15:21:40|306.7|304.3|306.57|304.17|306.83|304.43|306.57|304.17|0
1649344910000|2022-04-07 15:21:50|306.7|304.3|306.17|303.77|306.7|304.3|306.17|303.77|0
1649344920000|2022-04-07 15:22:00|306.3|303.9|305.91|303.51|306.3|303.9|305.91|303.51|0
1649344930000|2022-04-07 15:22:10|306.3|303.9|306.17|303.77|306.3|303.9|306.17|303.77|0
1649344940000|2022-04-07 15:22:20|306.57|304.17|306.3|303.9|306.57|304.17|306.3|303.9|0
1649344950000|2022-04-07 15:22:30|306.7|304.3|306.83|304.43|306.83|304.43|306.7|304.3|0
1649344960000|2022-04-07 15:22:40|307.09|304.69|307.22|304.82|307.48|305.08|307.09|304.69|0
1649344970000|2022-04-07 15:22:50|306.7|304.3|306.83|304.43|306.83|304.43|306.7|304.3|0
1649344980000|2022-04-07 15:23:00|306.7|304.3|306.5|304.1|306.7|304.3|306.3|303.9|0
1649344990000|2022-04-07 15:23:10|306.57|304.17|306.76|304.36|306.76|304.36|306.17|303.77|0
1649345000000|2022-04-07 15:23:20|306.83|304.43|307.35|304.95|307.35|304.95|306.83|304.43|0
1649345010000|2022-04-07 15:23:30|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1649345020000|2022-04-07 15:23:40|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1649345030000|2022-04-07 15:23:50|307.88|305.48|307.88|305.48|308.01|305.61|307.81|305.41|0
1649345040000|2022-04-07 15:24:00|307.22|304.82|307.75|305.35|307.75|305.35|307.22|304.82|0
1649345050000|2022-04-07 15:24:10|307.88|305.48|307.61|305.21|307.88|305.48|307.48|305.08|0
1649345060000|2022-04-07 15:24:20|307.35|304.95|307.09|304.69|307.35|304.95|307.09|304.69|0
1649345070000|2022-04-07 15:24:30|307.02|304.62|307.22|304.82|307.35|304.95|307.02|304.62|0
1649345080000|2022-04-07 15:24:40|307.48|305.08|307.28|304.88|307.61|305.21|307.28|304.88|0
1649345090000|2022-04-07 15:24:50|306.83|304.43|307.09|304.69|307.22|304.82|306.83|304.43|0
1649345100000|2022-04-07 15:25:00|307.35|304.95|307.09|304.69|307.35|304.95|307.09|304.69|0
1649345110000|2022-04-07 15:25:10|306.83|304.43|307.22|304.82|307.22|304.82|306.83|304.43|0
1649345120000|2022-04-07 15:25:20|307.09|304.69|306.96|304.56|307.09|304.69|306.89|304.49|0
1649345130000|2022-04-07 15:25:30|307.09|304.69|306.96|304.56|307.09|304.69|306.7|304.3|0
1649345140000|2022-04-07 15:25:40|306.89|304.49|306.83|304.43|306.89|304.49|306.56|304.16|0
1649345150000|2022-04-07 15:25:50|306.96|304.56|307.41|305.01|307.41|305.01|306.96|304.56|0
1649345160000|2022-04-07 15:26:00|307.48|305.08|307.48|305.08|307.48|305.08|307.22|304.82|0
1649345170000|2022-04-07 15:26:10|307.35|304.95|307.61|305.21|307.61|305.21|307.35|304.95|0
1649345180000|2022-04-07 15:26:20|307.74|305.34|308.53|306.13|308.53|306.13|307.74|305.34|0
1649345190000|2022-04-07 15:26:30|308.4|306|307.61|305.21|308.4|306|307.61|305.21|0
1649345200000|2022-04-07 15:26:40|307.35|304.95|307.61|305.21|307.61|305.21|307.35|304.95|0
1649345210000|2022-04-07 15:26:50|307.48|305.08|307.61|305.21|307.61|305.21|307.48|305.08|0
1649345220000|2022-04-07 15:27:00|307.41|305.01|306.83|304.43|307.41|305.01|306.83|304.43|0
1649345230000|2022-04-07 15:27:10|306.96|304.56|306.56|304.16|306.96|304.56|306.56|304.16|0
1649345240000|2022-04-07 15:27:20|306.83|304.43|306.56|304.16|306.83|304.43|306.56|304.16|0
1649345250000|2022-04-07 15:27:30|306.83|304.43|306.43|304.03|306.83|304.43|306.43|304.03|0
1649345260000|2022-04-07 15:27:40|306.3|303.9|306.3|303.9|306.43|304.03|306.3|303.9|0
1649345270000|2022-04-07 15:27:50|306.17|303.77|306.3|303.9|306.3|303.9|306.17|303.77|0
1649345280000|2022-04-07 15:28:00|306.69|304.29|306.43|304.03|306.69|304.29|306.43|304.03|0
1649345290000|2022-04-07 15:28:10|306.56|304.16|306.56|304.16|306.96|304.56|306.56|304.16|0
1649345300000|2022-04-07 15:28:20|306.43|304.03|306.17|303.77|306.56|304.16|306.17|303.77|0
1649345310000|2022-04-07 15:28:30|306.04|303.64|305.39|302.99|306.04|303.64|305.32|302.92|0
1649345320000|2022-04-07 15:28:40|305.26|302.86|305.26|302.86|305.39|302.99|305.26|302.86|0
1649345330000|2022-04-07 15:28:50|305|302.6|304.6|302.2|305|302.6|304.6|302.2|0
1649345340000|2022-04-07 15:29:00|304.08|301.68|303.43|301.03|304.08|301.68|303.43|301.03|0
1649345350000|2022-04-07 15:29:10|302.39|299.99|302.91|300.51|302.91|300.51|302.39|299.99|0
1649345360000|2022-04-07 15:29:20|303.3|300.9|303.56|301.16|304.08|301.68|303.3|300.9|0
1649345370000|2022-04-07 15:29:30|303.17|300.77|303.04|300.64|303.17|300.77|303.04|300.64|0
1649345380000|2022-04-07 15:29:40|303.3|300.9|303.69|301.29|303.95|301.55|303.3|300.9|0
1649345390000|2022-04-07 15:29:50|303.3|300.9|303.69|301.29|303.69|301.29|303.3|300.9|0
1649345400000|2022-04-07 15:30:00|303.95|301.55|304.08|301.68|304.08|301.68|303.69|301.29|0
1649345410000|2022-04-07 15:30:10|303.95|301.55|303.69|301.29|303.95|301.55|303.56|301.16|0
1649345420000|2022-04-07 15:30:20|303.43|301.03|303.69|301.29|303.69|301.29|303.43|301.03|0
1649345430000|2022-04-07 15:30:30|303.82|301.42|303.56|301.16|303.82|301.42|303.3|300.9|0
1649345440000|2022-04-07 15:30:40|303.3|300.9|302.78|300.38|303.3|300.9|302.78|300.38|0
1649345450000|2022-04-07 15:30:50|302.65|300.25|302.39|299.99|302.65|300.25|302.39|299.99|0
1649345460000|2022-04-07 15:31:00|302.13|299.73|302.39|299.99|302.39|299.99|302.13|299.73|0
1649345470000|2022-04-07 15:31:10|302.26|299.86|302.26|299.86|302.39|299.99|302.26|299.86|0
1649345480000|2022-04-07 15:31:20|302.39|299.99|302.45|300.05|302.45|300.05|302.39|299.99|0
1649345490000|2022-04-07 15:31:30|302.26|299.86|301.87|299.47|302.26|299.86|301.87|299.47|0
1649345500000|2022-04-07 15:31:40|301.74|299.34|301.74|299.34|301.87|299.47|301.74|299.34|0
1649345510000|2022-04-07 15:31:50|301.61|299.21|301.48|299.08|301.61|299.21|301.22|298.82|0
1649345520000|2022-04-07 15:32:00|301.61|299.21|301.61|299.21|301.61|299.21|301.61|299.21|0
1649345530000|2022-04-07 15:32:10|301.48|299.08|301.15|298.75|301.48|299.08|301.15|298.75|0
1649345540000|2022-04-07 15:32:20|301.35|298.95|301.22|298.82|301.35|298.95|301.15|298.75|0
1649345550000|2022-04-07 15:32:30|298.99|296.59|301.7|299.3|301.96|299.56|298.99|296.59|0
1649345560000|2022-04-07 15:32:40|301.83|299.43|302.09|299.69|302.09|299.69|301.83|299.43|0
1649345570000|2022-04-07 15:32:50|301.83|299.43|301.89|299.49|301.89|299.49|301.83|299.43|0
1649345580000|2022-04-07 15:33:00|301.76|299.36|301.89|299.49|301.89|299.49|301.76|299.36|0
1649345590000|2022-04-07 15:33:10|300.61|298.21|301.74|299.34|301.74|299.34|300.61|298.21|0
1649345600000|2022-04-07 15:33:20|301.48|299.08|301.09|298.69|301.48|299.08|301.09|298.69|0
1649345610000|2022-04-07 15:33:30|300.96|298.56|302|299.6|302|299.6|300.96|298.56|0
1649345620000|2022-04-07 15:33:40|301.74|299.34|301.48|299.08|301.87|299.47|301.48|299.08|0
1649345630000|2022-04-07 15:33:50|301.61|299.21|301.35|298.95|301.61|299.21|301.35|298.95|0
1649345640000|2022-04-07 15:34:00|301.22|298.82|301.61|299.21|301.87|299.47|301.22|298.82|0
1649345650000|2022-04-07 15:34:10|301.74|299.34|301.48|299.08|301.74|299.34|301.48|299.08|0
1649345660000|2022-04-07 15:34:20|301.35|298.95|301.61|299.21|301.61|299.21|301.22|298.82|0
1649345670000|2022-04-07 15:34:30|301.74|299.34|301.87|299.47|301.87|299.47|301.74|299.34|0
1649345680000|2022-04-07 15:34:40|301.74|299.34|302.12|299.72|302.12|299.72|301.74|299.34|0
1649345690000|2022-04-07 15:34:50|302|299.6|301.87|299.47|302|299.6|301.74|299.34|0
1649345700000|2022-04-07 15:35:00|302.12|299.72|303.16|300.76|303.16|300.76|302.12|299.72|0
1649345710000|2022-04-07 15:35:10|303.42|301.02|303.42|301.02|303.42|301.02|303.29|300.89|0
1649345720000|2022-04-07 15:35:20|303.56|301.16|302.9|300.5|303.56|301.16|302.64|300.24|0
1649345730000|2022-04-07 15:35:30|302.77|300.37|303.03|300.63|303.03|300.63|302.64|300.24|0
1649345740000|2022-04-07 15:35:40|303.29|300.89|302.9|300.5|303.29|300.89|302.9|300.5|0
1649345750000|2022-04-07 15:35:50|303.03|300.63|303.29|300.89|303.29|300.89|303.03|300.63|0
1649345760000|2022-04-07 15:36:00|303.69|301.29|304.47|302.07|304.47|302.07|303.69|301.29|0
1649345770000|2022-04-07 15:36:10|304.21|301.81|304.21|301.81|304.27|301.87|304.08|301.68|0
1649345780000|2022-04-07 15:36:20|304.34|301.94|304.6|302.2|304.6|302.2|304.34|301.94|0
1649345790000|2022-04-07 15:36:30|304.73|302.33|304.6|302.2|304.73|302.33|304.6|302.2|0
1649345800000|2022-04-07 15:36:40|304.47|302.07|304.34|301.94|304.47|302.07|304.34|301.94|0
1649345810000|2022-04-07 15:36:50|304.21|301.81|304.08|301.68|304.21|301.81|303.95|301.55|0
1649345820000|2022-04-07 15:37:00|304.34|301.94|304.08|301.68|304.34|301.94|304.08|301.68|0
1649345830000|2022-04-07 15:37:10|304.34|301.94|304.86|302.46|304.86|302.46|304.34|301.94|0
1649345840000|2022-04-07 15:37:20|304.6|302.2|304.47|302.07|304.73|302.33|304.47|302.07|0
1649345850000|2022-04-07 15:37:30|304.6|302.2|304.79|302.39|304.99|302.59|304.6|302.2|0
1649345860000|2022-04-07 15:37:40|304.6|302.2|304.47|302.07|304.73|302.33|304.47|302.07|0
1649345870000|2022-04-07 15:37:50|304.73|302.33|304.73|302.33|304.73|302.33|304.6|302.2|0
1649345880000|2022-04-07 15:38:00|305.51|303.11|303.94|301.54|305.77|303.37|303.94|301.54|0
1649345890000|2022-04-07 15:38:10|303.29|300.89|303.03|300.63|303.29|300.89|303.03|300.63|0
1649345900000|2022-04-07 15:38:20|302.9|300.5|303.25|300.85|303.25|300.85|302.51|300.11|0
1649345910000|2022-04-07 15:38:30|303.12|300.72|303.12|300.72|303.25|300.85|303.12|300.72|0
1649345920000|2022-04-07 15:38:40|303.38|300.98|303.12|300.72|303.38|300.98|303.12|300.72|0
1649345930000|2022-04-07 15:38:50|303.38|300.98|302.99|300.59|303.38|300.98|302.86|300.46|0
1649345940000|2022-04-07 15:39:00|302.86|300.46|303.25|300.85|303.38|300.98|302.86|300.46|0
1649345950000|2022-04-07 15:39:10|303.12|300.72|302.86|300.46|303.12|300.72|302.73|300.33|0
1649345960000|2022-04-07 15:39:20|303.12|300.72|303.38|300.98|303.38|300.98|302.99|300.59|0
1649345970000|2022-04-07 15:39:30|303.51|301.11|303.77|301.37|303.77|301.37|303.51|301.11|0
1649345980000|2022-04-07 15:39:40|304.03|301.63|303.51|301.11|304.03|301.63|303.51|301.11|0
1649345990000|2022-04-07 15:39:50|303.64|301.24|303.64|301.24|303.77|301.37|303.64|301.24|0
1649346000000|2022-04-07 15:40:00|303.44|301.04|303.51|301.11|303.51|301.11|303.25|300.85|0
1649346010000|2022-04-07 15:40:10|303.38|300.98|303.05|300.65|303.38|300.98|303.05|300.65|0
1649346020000|2022-04-07 15:40:20|302.99|300.59|303.51|301.11|303.64|301.24|302.99|300.59|0
1649346030000|2022-04-07 15:40:30|303.12|300.72|303.25|300.85|303.31|300.91|303.12|300.72|0
1649346040000|2022-04-07 15:40:40|303.31|300.91|303.77|301.37|303.77|301.37|303.31|300.91|0
1649346050000|2022-04-07 15:40:50|303.51|301.11|303.77|301.37|303.77|301.37|303.51|301.11|0
1649346060000|2022-04-07 15:41:00|303.51|301.11|304.16|301.76|304.16|301.76|303.51|301.11|0
1649346070000|2022-04-07 15:41:10|304.29|301.89|303.96|301.56|304.29|301.89|303.9|301.5|0
1649346080000|2022-04-07 15:41:20|304.03|301.63|303.25|300.85|304.03|301.63|303.25|300.85|0
1649346090000|2022-04-07 15:41:30|303.38|300.98|303.38|300.98|303.64|301.24|303.38|300.98|0
1649346100000|2022-04-07 15:41:40|303.64|301.24|303.9|301.5|303.9|301.5|303.64|301.24|0
1649346110000|2022-04-07 15:41:50|303.77|301.37|303.12|300.72|303.77|301.37|303.12|300.72|0
1649346120000|2022-04-07 15:42:00|303.25|300.85|303.38|300.98|303.38|300.98|303.18|300.78|0
1649346130000|2022-04-07 15:42:10|303.51|301.11|303.51|301.11|303.7|301.3|303.51|301.11|0
1649346140000|2022-04-07 15:42:20|303.25|300.85|302.86|300.46|303.25|300.85|302.72|300.32|0
1649346150000|2022-04-07 15:42:30|302.99|300.59|302.85|300.45|302.99|300.59|302.85|300.45|0
1649346160000|2022-04-07 15:42:40|302.59|300.19|302.59|300.19|302.66|300.26|302.59|300.19|0
1649346170000|2022-04-07 15:42:50|302.85|300.45|302.99|300.59|302.99|300.59|302.72|300.32|0
1649346180000|2022-04-07 15:43:00|302.59|300.19|302.98|300.58|302.98|300.58|302.46|300.06|0
1649346190000|2022-04-07 15:43:10|302.85|300.45|302.33|299.93|302.85|300.45|302.33|299.93|0
1649346200000|2022-04-07 15:43:20|302.46|300.06|302.72|300.32|302.72|300.32|302.46|300.06|0
1649346210000|2022-04-07 15:43:30|302.46|300.06|302.2|299.8|302.46|300.06|302.2|299.8|0
1649346220000|2022-04-07 15:43:40|302.07|299.67|302.59|300.19|302.59|300.19|302.07|299.67|0
1649346230000|2022-04-07 15:43:50|302.72|300.32|302.33|299.93|302.72|300.32|302.33|299.93|0
1649346240000|2022-04-07 15:44:00|302.2|299.8|302.33|299.93|302.33|299.93|302.07|299.67|0
1649346250000|2022-04-07 15:44:10|302.27|299.87|302.59|300.19|302.59|300.19|302.27|299.87|0
1649346260000|2022-04-07 15:44:20|302.72|300.32|302.46|300.06|302.72|300.32|302.46|300.06|0
1649346270000|2022-04-07 15:44:30|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649346280000|2022-04-07 15:44:40|302.59|300.19|302.72|300.32|302.72|300.32|302.46|300.06|0
1649346290000|2022-04-07 15:44:50|302.46|300.06|302.33|299.93|302.46|300.06|302.33|299.93|0
1649346300000|2022-04-07 15:45:00|302.2|299.8|302.85|300.45|302.85|300.45|302.2|299.8|0
1649346310000|2022-04-07 15:45:10|302.72|300.32|302.33|299.93|302.72|300.32|302.33|299.93|0
1649346320000|2022-04-07 15:45:20|302.85|300.45|302.98|300.58|302.98|300.58|302.85|300.45|0
1649346330000|2022-04-07 15:45:30|302.59|300.19|302.98|300.58|302.98|300.58|302.46|300.06|0
1649346340000|2022-04-07 15:45:40|303.37|300.97|303.37|300.97|303.5|301.1|303.37|300.97|0
1649346350000|2022-04-07 15:45:50|303.11|300.71|302.59|300.19|303.11|300.71|302.59|300.19|0
1649346360000|2022-04-07 15:46:00|302.46|300.06|302.33|299.93|302.46|300.06|302.33|299.93|0
1649346370000|2022-04-07 15:46:10|302.72|300.32|303.11|300.71|303.11|300.71|302.72|300.32|0
1649346380000|2022-04-07 15:46:20|302.98|300.58|303.11|300.71|303.11|300.71|302.98|300.58|0
1649346390000|2022-04-07 15:46:30|303.24|300.84|303.63|301.23|303.63|301.23|303.24|300.84|0
1649346400000|2022-04-07 15:46:40|303.77|301.37|303.63|301.23|303.77|301.37|303.63|301.23|0
1649346410000|2022-04-07 15:46:50|303.5|301.1|303.77|301.37|303.77|301.37|303.5|301.1|0
1649346420000|2022-04-07 15:47:00|303.63|301.23|303.77|301.37|304.03|301.63|303.63|301.23|0
1649346430000|2022-04-07 15:47:10|303.76|301.36|303.9|301.5|303.9|301.5|303.76|301.36|0
1649346440000|2022-04-07 15:47:20|303.76|301.36|304.55|302.15|304.55|302.15|303.76|301.36|0
1649346450000|2022-04-07 15:47:30|304.68|302.28|304.55|302.15|304.94|302.54|304.55|302.15|0
1649346460000|2022-04-07 15:47:40|304.61|302.21|304.16|301.76|304.94|302.54|304.16|301.76|0
1649346470000|2022-04-07 15:47:50|304.29|301.89|304.42|302.02|304.42|302.02|304.29|301.89|0
1649346480000|2022-04-07 15:48:00|304.29|301.89|305.07|302.67|305.07|302.67|304.29|301.89|0
1649346490000|2022-04-07 15:48:10|304.94|302.54|304.94|302.54|305.07|302.67|304.94|302.54|0
1649346500000|2022-04-07 15:48:20|304.81|302.41|304.42|302.02|304.81|302.41|304.42|302.02|0
1649346510000|2022-04-07 15:48:30|304.29|301.89|304.16|301.76|304.29|301.89|304.16|301.76|0
1649346520000|2022-04-07 15:48:40|304.03|301.63|303.5|301.1|304.09|301.69|303.5|301.1|0
1649346530000|2022-04-07 15:48:50|303.37|300.97|303.24|300.84|303.37|300.97|303.24|300.84|0
1649346540000|2022-04-07 15:49:00|303.11|300.71|302.98|300.58|303.37|300.97|302.98|300.58|0
1649346550000|2022-04-07 15:49:10|302.72|300.32|302.59|300.19|302.72|300.32|302.59|300.19|0
1649346560000|2022-04-07 15:49:20|302.46|300.06|302.07|299.67|302.46|300.06|302.07|299.67|0
1649346570000|2022-04-07 15:49:30|302.2|299.8|302.2|299.8|302.33|299.93|302.07|299.67|0
1649346580000|2022-04-07 15:49:40|302.33|299.93|302.46|300.06|302.46|300.06|302.26|299.86|0
1649346590000|2022-04-07 15:49:50|302.2|299.8|302.33|299.93|302.33|299.93|302.07|299.67|0
1649346600000|2022-04-07 15:50:00|302.07|299.67|301.81|299.41|302.07|299.67|301.81|299.41|0
1649346610000|2022-04-07 15:50:10|302.2|299.8|301.94|299.54|302.2|299.8|301.94|299.54|0
1649346620000|2022-04-07 15:50:20|301.68|299.28|301.68|299.28|301.68|299.28|301.42|299.02|0
1649346630000|2022-04-07 15:50:30|301.94|299.54|302.07|299.67|302.07|299.67|301.81|299.41|0
1649346640000|2022-04-07 15:50:40|301.94|299.54|301.87|299.47|302.2|299.8|301.87|299.47|0
1649346650000|2022-04-07 15:50:50|301.94|299.54|302.33|299.93|302.33|299.93|301.94|299.54|0
1649346660000|2022-04-07 15:51:00|302.46|300.06|302.33|299.93|302.46|300.06|301.94|299.54|0
1649346670000|2022-04-07 15:51:10|302.59|300.19|302.59|300.19|302.85|300.45|302.59|300.19|0
1649346680000|2022-04-07 15:51:20|302.33|299.93|301.94|299.54|302.33|299.93|301.94|299.54|0
1649346690000|2022-04-07 15:51:30|301.81|299.41|301.94|299.54|301.94|299.54|301.81|299.41|0
1649346700000|2022-04-07 15:51:40|302.07|299.67|302.2|299.8|302.33|299.93|302.07|299.67|0
1649346710000|2022-04-07 15:51:50|302.13|299.73|302.07|299.67|302.13|299.73|301.94|299.54|0
1649346720000|2022-04-07 15:52:00|302.2|299.8|301.94|299.54|302.2|299.8|301.94|299.54|0
1649346730000|2022-04-07 15:52:10|301.81|299.41|301.55|299.15|301.81|299.41|301.55|299.15|0
1649346740000|2022-04-07 15:52:20|301.42|299.02|301.29|298.89|301.55|299.15|301.29|298.89|0
1649346750000|2022-04-07 15:52:30|301.16|298.76|300.64|298.24|301.16|298.76|300.64|298.24|0
1649346760000|2022-04-07 15:52:40|300.9|298.5|300.64|298.24|300.9|298.5|300.64|298.24|0
1649346770000|2022-04-07 15:52:50|300.77|298.37|300.9|298.5|300.9|298.5|300.64|298.24|0
1649346780000|2022-04-07 15:53:00|300.77|298.37|301.42|299.02|301.42|299.02|300.77|298.37|0
1649346790000|2022-04-07 15:53:10|301.48|299.08|301.03|298.63|301.48|299.08|301.03|298.63|0
1649346800000|2022-04-07 15:53:20|301.16|298.76|301.35|298.95|301.42|299.02|301.16|298.76|0
1649346810000|2022-04-07 15:53:30|301.29|298.89|301.16|298.76|301.29|298.89|301.16|298.76|0
1649346820000|2022-04-07 15:53:40|301.29|298.89|300.77|298.37|301.29|298.89|300.77|298.37|0
1649346830000|2022-04-07 15:53:50|300.64|298.24|301.16|298.76|301.16|298.76|300.64|298.24|0
1649346840000|2022-04-07 15:54:00|300.9|298.5|300.77|298.37|300.9|298.5|300.77|298.37|0
1649346850000|2022-04-07 15:54:10|300.64|298.24|301.03|298.63|301.03|298.63|300.64|298.24|0
1649346860000|2022-04-07 15:54:20|300.77|298.37|300.25|297.85|300.77|298.37|300.19|297.79|0
1649346870000|2022-04-07 15:54:30|300.12|297.72|300.25|297.85|300.25|297.85|300.12|297.72|0
1649346880000|2022-04-07 15:54:40|299.99|297.59|299.93|297.53|299.99|297.59|299.93|297.53|0
1649346890000|2022-04-07 15:54:50|299.86|297.46|299.73|297.33|299.86|297.46|299.61|297.21|0
1649346900000|2022-04-07 15:55:00|299.99|297.59|300.25|297.85|300.25|297.85|299.73|297.33|0
1649346910000|2022-04-07 15:55:10|300.38|297.98|299.99|297.59|300.38|297.98|299.99|297.59|0
1649346920000|2022-04-07 15:55:20|299.86|297.46|300.25|297.85|300.25|297.85|299.86|297.46|0
1649346930000|2022-04-07 15:55:30|300.38|297.98|300.25|297.85|300.38|297.98|300.25|297.85|0
1649346940000|2022-04-07 15:55:40|300.38|297.98|300.64|298.24|300.64|298.24|300.38|297.98|0
1649346950000|2022-04-07 15:55:50|300.9|298.5|301.29|298.89|301.42|299.02|300.9|298.5|0
1649346960000|2022-04-07 15:56:00|301.81|299.41|302.46|300.06|302.46|300.06|301.55|299.15|0
1649346970000|2022-04-07 15:56:10|302.59|300.19|301.81|299.41|302.59|300.19|301.81|299.41|0
1649346980000|2022-04-07 15:56:20|301.68|299.28|301.42|299.02|301.81|299.41|301.42|299.02|0
1649346990000|2022-04-07 15:56:30|301.29|298.89|301.42|299.02|301.42|299.02|301.16|298.76|0
1649347000000|2022-04-07 15:56:40|301.16|298.76|301.42|299.02|301.55|299.15|301.16|298.76|0
1649347010000|2022-04-07 15:56:50|301.55|299.15|301.42|299.02|301.55|299.15|301.29|298.89|0
1649347020000|2022-04-07 15:57:00|301.29|298.89|301.16|298.76|301.42|299.02|301.16|298.76|0
1649347030000|2022-04-07 15:57:10|301.29|298.89|301.16|298.76|301.29|298.89|301.16|298.76|0
1649347040000|2022-04-07 15:57:20|301.03|298.63|301.29|298.89|301.42|299.02|301.03|298.63|0
1649347050000|2022-04-07 15:57:30|301.16|298.76|301.68|299.28|301.68|299.28|301.16|298.76|0
1649347060000|2022-04-07 15:57:40|301.81|299.41|301.68|299.28|301.81|299.41|301.55|299.15|0
1649347070000|2022-04-07 15:57:50|301.42|299.02|301.68|299.28|301.68|299.28|301.42|299.02|0
1649347080000|2022-04-07 15:58:00|301.55|299.15|301.42|299.02|301.55|299.15|301.16|298.76|0
1649347090000|2022-04-07 15:58:10|301.55|299.15|301.29|298.89|301.55|299.15|301.29|298.89|0
1649347100000|2022-04-07 15:58:20|301.03|298.63|301.03|298.63|301.03|298.63|301.03|298.63|0
1649347110000|2022-04-07 15:58:30|300.9|298.5|300.64|298.24|300.9|298.5|300.64|298.24|0
1649347120000|2022-04-07 15:58:40|300.51|298.11|301.16|298.76|301.16|298.76|300.51|298.11|0
1649347130000|2022-04-07 15:58:50|301.29|298.89|300.77|298.37|301.29|298.89|300.77|298.37|0
1649347140000|2022-04-07 15:59:00|300.64|298.24|300.9|298.5|301.03|298.63|300.64|298.24|0
1649347150000|2022-04-07 15:59:10|300.77|298.37|301.03|298.63|301.03|298.63|300.77|298.37|0
1649347160000|2022-04-07 15:59:20|300.9|298.5|301.03|298.63|301.16|298.76|300.9|298.5|0
1649347170000|2022-04-07 15:59:30|300.9|298.5|300.9|298.5|301.03|298.63|300.9|298.5|0
1649347180000|2022-04-07 15:59:40|301.29|298.89|301.68|299.28|301.68|299.28|301.29|298.89|0
1649347190000|2022-04-07 15:59:50|301.61|299.21|302.2|299.8|302.2|299.8|301.55|299.15|0
1649347200000|2022-04-07 16:00:00|301.94|299.54|301.55|299.15|301.94|299.54|301.55|299.15|0
1649347210000|2022-04-07 16:00:10|301.42|299.02|301.94|299.54|301.94|299.54|301.42|299.02|0
1649347220000|2022-04-07 16:00:20|302.13|299.73|302.59|300.19|302.59|300.19|302.13|299.73|0
1649347230000|2022-04-07 16:00:30|302.2|299.8|301.81|299.41|302.2|299.8|301.81|299.41|0
1649347240000|2022-04-07 16:00:40|301.68|299.28|301.68|299.28|301.68|299.28|301.42|299.02|0
1649347250000|2022-04-07 16:00:50|302.2|299.8|302.33|299.93|302.33|299.93|302.2|299.8|0
1649347260000|2022-04-07 16:01:00|302.2|299.8|302.2|299.8|302.2|299.8|301.94|299.54|0
1649347270000|2022-04-07 16:01:10|302.07|299.67|301.68|299.28|302.07|299.67|301.68|299.28|0
1649347280000|2022-04-07 16:01:20|301.55|299.15|302.07|299.67|302.07|299.67|301.55|299.15|0
1649347290000|2022-04-07 16:01:30|302.33|299.93|302.46|300.06|302.46|300.06|302.33|299.93|0
1649347300000|2022-04-07 16:01:40|302.39|299.99|302.46|300.06|302.46|300.06|302.39|299.99|0
1649347310000|2022-04-07 16:01:50|302.33|299.93|302.59|300.19|302.59|300.19|302.33|299.93|0
1649347320000|2022-04-07 16:02:00|302.07|299.67|302.2|299.8|302.2|299.8|302.07|299.67|0
1649347330000|2022-04-07 16:02:10|301.94|299.54|302.46|300.06|302.46|300.06|301.94|299.54|0
1649347340000|2022-04-07 16:02:20|302.2|299.8|302.33|299.93|302.33|299.93|302.2|299.8|0
1649347350000|2022-04-07 16:02:30|302.26|299.86|302.59|300.19|302.59|300.19|302.2|299.8|0
1649347360000|2022-04-07 16:02:40|302.72|300.32|303.24|300.84|303.24|300.84|302.72|300.32|0
1649347370000|2022-04-07 16:02:50|303.11|300.71|302.98|300.58|303.24|300.84|302.98|300.58|0
1649347380000|2022-04-07 16:03:00|302.85|300.45|302.52|300.12|302.85|300.45|302.33|299.93|0
1649347390000|2022-04-07 16:03:10|302.46|300.06|302.59|300.19|302.72|300.32|302.46|300.06|0
1649347400000|2022-04-07 16:03:20|302.59|300.19|302.59|300.19|302.59|300.19|302.39|299.99|0
1649347410000|2022-04-07 16:03:30|302.72|300.32|302.59|300.19|302.72|300.32|302.59|300.19|0
1649347420000|2022-04-07 16:03:40|302.72|300.32|302.46|300.06|302.72|300.32|302.46|300.06|0
1649347430000|2022-04-07 16:03:50|302.33|299.93|302.33|299.93|302.33|299.93|302.26|299.86|0
1649347440000|2022-04-07 16:04:00|302.59|300.19|302.85|300.45|302.85|300.45|302.59|300.19|0
1649347450000|2022-04-07 16:04:10|302.72|300.32|302.33|299.93|302.72|300.32|302.33|299.93|0
1649347460000|2022-04-07 16:04:20|302.2|299.8|301.94|299.54|302.2|299.8|301.94|299.54|0
1649347470000|2022-04-07 16:04:30|302.06|299.66|301.55|299.15|302.06|299.66|301.55|299.15|0
1649347480000|2022-04-07 16:04:40|301.42|299.02|301.42|299.02|301.42|299.02|301.42|299.02|0
1649347490000|2022-04-07 16:04:50|301.29|298.89|301.42|299.02|301.42|299.02|301.29|298.89|0
1649347500000|2022-04-07 16:05:00|301.55|299.15|301.93|299.53|301.93|299.53|301.55|299.15|0
1649347510000|2022-04-07 16:05:10|301.67|299.27|302.32|299.92|302.32|299.92|301.67|299.27|0
1649347520000|2022-04-07 16:05:20|302.45|300.05|302.45|300.05|302.58|300.18|302.45|300.05|0
1649347530000|2022-04-07 16:05:30|302.58|300.18|302.58|300.18|302.78|300.38|302.52|300.12|0
1649347540000|2022-04-07 16:05:40|301.93|299.53|302.45|300.05|302.45|300.05|301.93|299.53|0
1649347550000|2022-04-07 16:05:50|302.39|299.99|302.84|300.44|302.98|300.58|302.39|299.99|0
1649347560000|2022-04-07 16:06:00|303.24|300.84|302.98|300.58|303.24|300.84|302.98|300.58|0
1649347570000|2022-04-07 16:06:10|303.11|300.71|302.84|300.44|303.5|301.1|302.84|300.44|0
1649347580000|2022-04-07 16:06:20|303.11|300.71|302.97|300.57|303.24|300.84|302.97|300.57|0
1649347590000|2022-04-07 16:06:30|303.24|300.84|302.58|300.18|303.24|300.84|302.58|300.18|0
1649347600000|2022-04-07 16:06:40|302.45|300.05|302.39|299.99|302.45|300.05|302.19|299.79|0
1649347610000|2022-04-07 16:06:50|302.32|299.92|301.93|299.53|302.32|299.92|301.93|299.53|0
1649347620000|2022-04-07 16:07:00|301.67|299.27|301.8|299.4|301.93|299.53|301.67|299.27|0
1649347630000|2022-04-07 16:07:10|301.93|299.53|301.8|299.4|301.93|299.53|301.61|299.21|0
1649347640000|2022-04-07 16:07:20|301.67|299.27|302.06|299.66|302.06|299.66|301.67|299.27|0
1649347650000|2022-04-07 16:07:30|301.93|299.53|302.06|299.66|302.19|299.79|301.93|299.53|0
1649347660000|2022-04-07 16:07:40|301.8|299.4|302.06|299.66|302.06|299.66|301.8|299.4|0
1649347670000|2022-04-07 16:07:50|302|299.6|302.32|299.92|302.32|299.92|302|299.6|0
1649347680000|2022-04-07 16:08:00|302.84|300.44|302.58|300.18|302.84|300.44|302.58|300.18|0
1649347690000|2022-04-07 16:08:10|302.71|300.31|303.76|301.36|303.76|301.36|302.71|300.31|0
1649347700000|2022-04-07 16:08:20|303.36|300.96|302.58|300.18|303.36|300.96|302.58|300.18|0
1649347710000|2022-04-07 16:08:30|302.45|300.05|302.58|300.18|302.58|300.18|302.45|300.05|0
1649347720000|2022-04-07 16:08:40|302.97|300.57|303.1|300.7|303.1|300.7|302.84|300.44|0
1649347730000|2022-04-07 16:08:50|303.76|301.36|303.63|301.23|303.76|301.36|303.63|301.23|0
1649347740000|2022-04-07 16:09:00|303.56|301.16|303.82|301.42|303.82|301.42|303.56|301.16|0
1649347750000|2022-04-07 16:09:10|303.76|301.36|303.89|301.49|303.89|301.49|303.49|301.09|0
1649347760000|2022-04-07 16:09:20|303.76|301.36|304.28|301.88|304.28|301.88|303.76|301.36|0
1649347770000|2022-04-07 16:09:30|304.15|301.75|303.76|301.36|304.15|301.75|303.62|301.22|0
1649347780000|2022-04-07 16:09:40|304.02|301.62|303.89|301.49|304.02|301.62|303.76|301.36|0
1649347790000|2022-04-07 16:09:50|303.69|301.29|303.76|301.36|303.76|301.36|303.69|301.29|0
1649347800000|2022-04-07 16:10:00|304.02|301.62|304.08|301.68|304.28|301.88|304.02|301.62|0
1649347810000|2022-04-07 16:10:10|304.41|302.01|304.15|301.75|304.41|302.01|304.15|301.75|0
1649347820000|2022-04-07 16:10:20|304.02|301.62|304.02|301.62|304.02|301.62|304.02|301.62|0
1649347830000|2022-04-07 16:10:30|304.15|301.75|304.41|302.01|304.54|302.14|304.15|301.75|0
1649347840000|2022-04-07 16:10:40|304.54|302.14|305.58|303.18|305.58|303.18|304.54|302.14|0
1649347850000|2022-04-07 16:10:50|305.85|303.45|306.11|303.71|306.11|303.71|305.85|303.45|0
1649347860000|2022-04-07 16:11:00|306.24|303.84|305.71|303.31|306.24|303.84|305.71|303.31|0
1649347870000|2022-04-07 16:11:10|305.85|303.45|305.58|303.18|305.85|303.45|305.19|302.79|0
1649347880000|2022-04-07 16:11:20|305.45|303.05|305.19|302.79|305.45|303.05|305.19|302.79|0
1649347890000|2022-04-07 16:11:30|305.06|302.66|305.19|302.79|305.19|302.79|305.06|302.66|0
1649347900000|2022-04-07 16:11:40|305.25|302.85|304.93|302.53|305.25|302.85|304.93|302.53|0
1649347910000|2022-04-07 16:11:50|305.06|302.66|304.67|302.27|305.06|302.66|304.67|302.27|0
1649347920000|2022-04-07 16:12:00|304.54|302.14|304.8|302.4|304.8|302.4|304.41|302.01|0
1649347930000|2022-04-07 16:12:10|304.67|302.27|304.54|302.14|304.67|302.27|304.54|302.14|0
1649347940000|2022-04-07 16:12:20|304.67|302.27|304.15|301.75|304.86|302.46|304.15|301.75|0
1649347950000|2022-04-07 16:12:30|303.75|301.35|303.23|300.83|303.75|301.35|303.23|300.83|0
1649347960000|2022-04-07 16:12:40|303.36|300.96|303.49|301.09|303.49|301.09|303.36|300.96|0
1649347970000|2022-04-07 16:12:50|303.1|300.7|303.49|301.09|303.49|301.09|303.1|300.7|0
1649347980000|2022-04-07 16:13:00|303.62|301.22|303.62|301.22|303.75|301.35|303.62|301.22|0
1649347990000|2022-04-07 16:13:10|303.36|300.96|303.49|301.09|303.49|301.09|303.36|300.96|0
1649348000000|2022-04-07 16:13:20|303.62|301.22|303.62|301.22|303.75|301.35|303.49|301.09|0
1649348010000|2022-04-07 16:13:30|303.49|301.09|303.62|301.22|303.75|301.35|303.36|300.96|0
1649348020000|2022-04-07 16:13:40|303.75|301.35|304.01|301.61|304.01|301.61|303.75|301.35|0
1649348030000|2022-04-07 16:13:50|304.08|301.68|303.88|301.48|304.14|301.74|303.75|301.35|0
1649348040000|2022-04-07 16:14:00|303.82|301.42|304.28|301.88|304.28|301.88|303.82|301.42|0
1649348050000|2022-04-07 16:14:10|304.01|301.61|304.28|301.88|304.28|301.88|304.01|301.61|0
1649348060000|2022-04-07 16:14:20|304.01|301.61|304.01|301.61|304.01|301.61|304.01|301.61|0
1649348070000|2022-04-07 16:14:30|304.14|301.74|303.62|301.22|304.14|301.74|303.62|301.22|0
1649348080000|2022-04-07 16:14:40|303.95|301.55|304.01|301.61|304.14|301.74|303.95|301.55|0
1649348090000|2022-04-07 16:14:50|304.14|301.74|304.41|302.01|304.54|302.14|304.14|301.74|0
1649348100000|2022-04-07 16:15:00|304.54|302.14|304.27|301.87|304.67|302.27|304.27|301.87|0
1649348110000|2022-04-07 16:15:10|304.41|302.01|304.14|301.74|304.54|302.14|304.14|301.74|0
1649348120000|2022-04-07 16:15:20|304.01|301.61|303.95|301.55|304.01|301.61|303.88|301.48|0
1649348130000|2022-04-07 16:15:30|303.88|301.48|304.01|301.61|304.01|301.61|303.75|301.35|0
1649348140000|2022-04-07 16:15:40|303.88|301.48|303.75|301.35|303.88|301.48|303.62|301.22|0
1649348150000|2022-04-07 16:15:50|303.62|301.22|303.49|301.09|303.62|301.22|303.49|301.09|0
1649348160000|2022-04-07 16:16:00|303.62|301.22|303.88|301.48|303.88|301.48|303.62|301.22|0
1649348170000|2022-04-07 16:16:10|303.75|301.35|303.62|301.22|303.75|301.35|303.49|301.09|0
1649348180000|2022-04-07 16:16:20|303.55|301.15|303.55|301.15|303.62|301.22|303.55|301.15|0
1649348190000|2022-04-07 16:16:30|303.62|301.22|303.36|300.96|303.62|301.22|303.36|300.96|0
1649348200000|2022-04-07 16:16:40|303.1|300.7|303.49|301.09|303.49|301.09|303.1|300.7|0
1649348210000|2022-04-07 16:16:50|303.36|300.96|303.75|301.35|303.75|301.35|303.36|300.96|0
1649348220000|2022-04-07 16:17:00|303.36|300.96|303.23|300.83|303.36|300.96|303.23|300.83|0
1649348230000|2022-04-07 16:17:10|303.1|300.7|302.84|300.44|303.23|300.83|302.84|300.44|0
1649348240000|2022-04-07 16:17:20|302.97|300.57|302.97|300.57|303.1|300.7|302.84|300.44|0
1649348250000|2022-04-07 16:17:30|303.1|300.7|302.97|300.57|303.23|300.83|302.97|300.57|0
1649348260000|2022-04-07 16:17:40|302.84|300.44|303.03|300.63|303.1|300.7|302.84|300.44|0
1649348270000|2022-04-07 16:17:50|303.1|300.7|302.97|300.57|303.1|300.7|302.97|300.57|0
1649348280000|2022-04-07 16:18:00|302.84|300.44|302.58|300.18|302.84|300.44|302.58|300.18|0
1649348290000|2022-04-07 16:18:10|302.32|299.92|302.32|299.92|302.45|300.05|302.32|299.92|0
1649348300000|2022-04-07 16:18:20|302.58|300.18|302.32|299.92|302.58|300.18|302.32|299.92|0
1649348310000|2022-04-07 16:18:30|302.84|300.44|303.1|300.7|303.1|300.7|302.71|300.31|0
1649348320000|2022-04-07 16:18:40|303.03|300.63|303.1|300.7|303.1|300.7|302.97|300.57|0
1649348330000|2022-04-07 16:18:50|303.23|300.83|303.1|300.7|303.23|300.83|303.1|300.7|0
1649348340000|2022-04-07 16:19:00|302.97|300.57|302.97|300.57|302.97|300.57|302.71|300.31|0
1649348350000|2022-04-07 16:19:10|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1649348360000|2022-04-07 16:19:20|302.84|300.44|303.36|300.96|303.36|300.96|302.84|300.44|0
1649348370000|2022-04-07 16:19:30|303.49|301.09|303.1|300.7|303.49|301.09|303.1|300.7|0
1649348380000|2022-04-07 16:19:40|302.97|300.57|303.23|300.83|303.23|300.83|302.97|300.57|0
1649348390000|2022-04-07 16:19:50|302.97|300.57|302.84|300.44|302.97|300.57|302.84|300.44|0
1649348400000|2022-04-07 16:20:00|302.58|300.18|302.19|299.79|302.71|300.31|302.19|299.79|0
1649348410000|2022-04-07 16:20:10|302.32|299.92|302.25|299.85|302.58|300.18|302.25|299.85|0
1649348420000|2022-04-07 16:20:20|302.45|300.05|302.58|300.18|302.71|300.31|302.45|300.05|0
1649348430000|2022-04-07 16:20:30|302.45|300.05|302.84|300.44|302.84|300.44|302.45|300.05|0
1649348440000|2022-04-07 16:20:40|302.71|300.31|303.1|300.7|303.1|300.7|302.58|300.18|0
1649348450000|2022-04-07 16:20:50|302.97|300.57|303.03|300.63|303.1|300.7|302.97|300.57|0
1649348460000|2022-04-07 16:21:00|303.1|300.7|303.23|300.83|303.36|300.96|302.97|300.57|0
1649348470000|2022-04-07 16:21:10|303.36|300.96|303.62|301.22|303.62|301.22|303.36|300.96|0
1649348480000|2022-04-07 16:21:20|303.42|301.02|303.62|301.22|303.62|301.22|303.42|301.02|0
1649348490000|2022-04-07 16:21:30|303.88|301.48|303.75|301.35|304.01|301.61|303.75|301.35|0
1649348500000|2022-04-07 16:21:40|303.88|301.48|304.14|301.74|304.14|301.74|303.88|301.48|0
1649348510000|2022-04-07 16:21:50|304.27|301.87|304.4|302|304.4|302|304.27|301.87|0
1649348520000|2022-04-07 16:22:00|305.19|302.79|304.92|302.52|305.19|302.79|304.92|302.52|0
1649348530000|2022-04-07 16:22:10|304.79|302.39|305.06|302.66|305.06|302.66|304.79|302.39|0
1649348540000|2022-04-07 16:22:20|304.79|302.39|304.27|301.87|304.79|302.39|304.27|301.87|0
1649348550000|2022-04-07 16:22:30|304.14|301.74|303.49|301.09|304.14|301.74|303.49|301.09|0
1649348560000|2022-04-07 16:22:40|303.23|300.83|303.23|300.83|303.23|300.83|303.1|300.7|0
1649348570000|2022-04-07 16:22:50|303.36|300.96|303.36|300.96|303.49|301.09|303.36|300.96|0
1649348580000|2022-04-07 16:23:00|303.23|300.83|303.1|300.7|303.23|300.83|303.1|300.7|0
1649348590000|2022-04-07 16:23:10|303.23|300.83|303.03|300.63|303.23|300.83|303.03|300.63|0
1649348600000|2022-04-07 16:23:20|303.23|300.83|303.23|300.83|303.36|300.96|303.23|300.83|0
1649348610000|2022-04-07 16:23:30|303.1|300.7|302.84|300.44|303.1|300.7|302.84|300.44|0
1649348620000|2022-04-07 16:23:40|302.71|300.31|302.84|300.44|302.84|300.44|302.71|300.31|0
1649348630000|2022-04-07 16:23:50|302.71|300.31|302.84|300.44|302.84|300.44|302.71|300.31|0
1649348640000|2022-04-07 16:24:00|302.97|300.57|302.84|300.44|302.97|300.57|302.84|300.44|0
1649348650000|2022-04-07 16:24:10|302.97|300.57|302.97|300.57|303.1|300.7|302.97|300.57|0
1649348660000|2022-04-07 16:24:20|302.84|300.44|302.71|300.31|302.97|300.57|302.71|300.31|0
1649348670000|2022-04-07 16:24:30|302.77|300.37|303.36|300.96|303.36|300.96|302.77|300.37|0
1649348680000|2022-04-07 16:24:40|303.62|301.22|303.36|300.96|303.62|301.22|303.36|300.96|0
1649348690000|2022-04-07 16:24:50|303.42|301.02|303.62|301.22|303.62|301.22|303.42|301.02|0
1649348700000|2022-04-07 16:25:00|303.49|301.09|303.16|300.76|303.49|301.09|303.16|300.76|0
1649348710000|2022-04-07 16:25:10|303.1|300.7|302.97|300.57|303.1|300.7|302.97|300.57|0
1649348720000|2022-04-07 16:25:20|302.71|300.31|303.1|300.7|303.1|300.7|302.71|300.31|0
1649348730000|2022-04-07 16:25:30|302.97|300.57|302.9|300.5|302.97|300.57|302.84|300.44|0
1649348740000|2022-04-07 16:25:40|302.97|300.57|302.97|300.57|302.97|300.57|302.84|300.44|0
1649348750000|2022-04-07 16:25:50|302.9|300.5|302.71|300.31|302.97|300.57|302.71|300.31|0
1649348760000|2022-04-07 16:26:00|302.97|300.57|303.23|300.83|303.23|300.83|302.97|300.57|0
1649348770000|2022-04-07 16:26:10|303.36|300.96|303.23|300.83|303.36|300.96|303.23|300.83|0
1649348780000|2022-04-07 16:26:20|303.62|301.22|303.88|301.48|303.88|301.48|303.62|301.22|0
1649348790000|2022-04-07 16:26:30|304.14|301.74|304.01|301.61|304.14|301.74|303.94|301.54|0
1649348800000|2022-04-07 16:26:40|304.14|301.74|304.14|301.74|304.27|301.87|304.14|301.74|0
1649348810000|2022-04-07 16:26:50|304.07|301.67|303.75|301.35|304.07|301.67|303.75|301.35|0
1649348820000|2022-04-07 16:27:00|303.49|301.09|303.23|300.83|303.49|301.09|303.23|300.83|0
1649348830000|2022-04-07 16:27:10|303.1|300.7|303.1|300.7|303.1|300.7|302.97|300.57|0
1649348840000|2022-04-07 16:27:20|303.23|300.83|302.97|300.57|303.23|300.83|302.97|300.57|0
1649348850000|2022-04-07 16:27:30|302.84|300.44|302.84|300.44|303.03|300.63|302.84|300.44|0
1649348860000|2022-04-07 16:27:40|302.97|300.57|302.84|300.44|302.97|300.57|302.84|300.44|0
1649348870000|2022-04-07 16:27:50|302.71|300.31|302.84|300.44|302.84|300.44|302.71|300.31|0
1649348880000|2022-04-07 16:28:00|302.97|300.57|302.9|300.5|302.97|300.57|302.9|300.5|0
1649348890000|2022-04-07 16:28:10|302.77|300.37|301.66|299.26|302.77|300.37|301.66|299.26|0
1649348900000|2022-04-07 16:28:20|301.79|299.39|301.79|299.39|301.79|299.39|301.66|299.26|0
1649348910000|2022-04-07 16:28:30|301.92|299.52|301.53|299.13|301.92|299.52|301.53|299.13|0
1649348920000|2022-04-07 16:28:40|301.4|299|301.28|298.88|301.4|299|301.28|298.88|0
1649348930000|2022-04-07 16:28:50|301.4|299|301.28|298.88|301.4|299|301.28|298.88|0
1649348940000|2022-04-07 16:29:00|301.02|298.62|301.15|298.75|301.15|298.75|301.02|298.62|0
1649348950000|2022-04-07 16:29:10|301.02|298.62|301.92|299.52|301.92|299.52|301.02|298.62|0
1649348960000|2022-04-07 16:29:20|301.99|299.59|302.31|299.91|302.31|299.91|301.92|299.52|0
1649348970000|2022-04-07 16:29:30|302.18|299.78|302.05|299.65|302.31|299.91|302.05|299.65|0
1649348980000|2022-04-07 16:29:40|302.18|299.78|302.18|299.78|302.31|299.91|302.05|299.65|0
1649348990000|2022-04-07 16:29:50|302.25|299.85|301.92|299.52|302.25|299.85|301.92|299.52|0
1649349000000|2022-04-07 16:30:00|301.79|299.39|301.4|299|301.79|299.39|301.27|298.87|0
1649349010000|2022-04-07 16:30:10|301.66|299.26|301.4|299|301.66|299.26|301.4|299|0
1649349020000|2022-04-07 16:30:20|301.53|299.13|301.27|298.87|301.53|299.13|301.27|298.87|0
1649349030000|2022-04-07 16:30:30|301.14|298.74|301.27|298.87|301.27|298.87|301.01|298.61|0
1649349040000|2022-04-07 16:30:40|301.34|298.94|301.14|298.74|301.34|298.94|301.14|298.74|0
1649349050000|2022-04-07 16:30:50|301.4|299|301.66|299.26|301.66|299.26|301.34|298.94|0
1649349060000|2022-04-07 16:31:00|301.79|299.39|301.79|299.39|301.86|299.46|301.79|299.39|0
1649349070000|2022-04-07 16:31:10|302.05|299.65|301.79|299.39|302.05|299.65|301.79|299.39|0
1649349080000|2022-04-07 16:31:20|301.66|299.26|301.73|299.33|301.79|299.39|301.66|299.26|0
1649349090000|2022-04-07 16:31:30|301.4|299|301.66|299.26|301.66|299.26|301.4|299|0
1649349100000|2022-04-07 16:31:40|301.79|299.39|301.86|299.46|301.86|299.46|301.79|299.39|0
1649349110000|2022-04-07 16:31:50|302.18|299.78|302.05|299.65|302.18|299.78|302.05|299.65|0
1649349120000|2022-04-07 16:32:00|301.92|299.52|301.92|299.52|301.92|299.52|301.79|299.39|0
1649349130000|2022-04-07 16:32:10|301.66|299.26|301.92|299.52|301.92|299.52|301.66|299.26|0
1649349140000|2022-04-07 16:32:20|301.79|299.39|301.79|299.39|301.79|299.39|301.79|299.39|0
1649349150000|2022-04-07 16:32:30|301.92|299.52|301.79|299.39|301.92|299.52|301.79|299.39|0
1649349160000|2022-04-07 16:32:40|301.92|299.52|301.79|299.39|301.92|299.52|301.66|299.26|0
1649349170000|2022-04-07 16:32:50|302.44|300.04|302.57|300.17|302.57|300.17|302.44|300.04|0
1649349180000|2022-04-07 16:33:00|302.44|300.04|302.83|300.43|302.83|300.43|302.44|300.04|0
1649349190000|2022-04-07 16:33:10|302.96|300.56|302.57|300.17|302.96|300.56|302.57|300.17|0
1649349200000|2022-04-07 16:33:20|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1649349210000|2022-04-07 16:33:30|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1649349220000|2022-04-07 16:33:40|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1649349230000|2022-04-07 16:33:50|302.57|300.17|302.57|300.17|302.83|300.43|302.57|300.17|0
1649349240000|2022-04-07 16:34:00|302.44|300.04|301.85|299.45|302.44|300.04|301.85|299.45|0
1649349250000|2022-04-07 16:34:10|301.79|299.39|301.92|299.52|301.92|299.52|301.79|299.39|0
1649349260000|2022-04-07 16:34:20|302.05|299.65|302.18|299.78|302.31|299.91|302.05|299.65|0
1649349270000|2022-04-07 16:34:30|302.05|299.65|301.92|299.52|302.05|299.65|301.92|299.52|0
1649349280000|2022-04-07 16:34:40|301.79|299.39|301.79|299.39|301.92|299.52|301.79|299.39|0
1649349290000|2022-04-07 16:34:50|302.05|299.65|301.66|299.26|302.05|299.65|301.66|299.26|0
1649349300000|2022-04-07 16:35:00|301.53|299.13|301.53|299.13|301.79|299.39|301.53|299.13|0
1649349310000|2022-04-07 16:35:10|301.27|298.87|301.14|298.74|301.27|298.87|301.14|298.74|0
1649349320000|2022-04-07 16:35:20|301.27|298.87|301.01|298.61|301.27|298.87|301.01|298.61|0
1649349330000|2022-04-07 16:35:30|301.14|298.74|301.27|298.87|301.66|299.26|301.14|298.74|0
1649349340000|2022-04-07 16:35:40|301.14|298.74|301.14|298.74|301.14|298.74|301.14|298.74|0
1649349350000|2022-04-07 16:35:50|301.4|299|302.18|299.78|302.18|299.78|301.4|299|0
1649349360000|2022-04-07 16:36:00|302.05|299.65|302.31|299.91|302.31|299.91|301.92|299.52|0
1649349370000|2022-04-07 16:36:10|302.18|299.78|302.44|300.04|302.44|300.04|302.05|299.65|0
1649349380000|2022-04-07 16:36:20|301.98|299.58|301.79|299.39|301.98|299.58|301.66|299.26|0
1649349390000|2022-04-07 16:36:30|301.92|299.52|301.92|299.52|302.05|299.65|301.92|299.52|0
1649349400000|2022-04-07 16:36:40|302.05|299.65|301.92|299.52|302.05|299.65|301.92|299.52|0
1649349410000|2022-04-07 16:36:50|301.79|299.39|301.79|299.39|301.92|299.52|301.79|299.39|0
1649349420000|2022-04-07 16:37:00|301.92|299.52|302.05|299.65|302.18|299.78|301.92|299.52|0
1649349430000|2022-04-07 16:37:10|301.92|299.52|302.05|299.65|302.05|299.65|301.85|299.45|0
1649349440000|2022-04-07 16:37:20|302.31|299.91|302.31|299.91|302.31|299.91|302.18|299.78|0
1649349450000|2022-04-07 16:37:30|302.57|300.17|302.44|300.04|302.57|300.17|302.44|300.04|0
1649349460000|2022-04-07 16:37:40|302.83|300.43|302.7|300.3|302.96|300.56|302.7|300.3|0
1649349470000|2022-04-07 16:37:50|302.76|300.36|302.83|300.43|303.09|300.69|302.76|300.36|0
1649349480000|2022-04-07 16:38:00|302.44|300.04|302.44|300.04|302.44|300.04|302.05|299.65|0
1649349490000|2022-04-07 16:38:10|302.37|299.97|302.57|300.17|302.57|300.17|302.37|299.97|0
1649349500000|2022-04-07 16:38:20|302.18|299.78|302.44|300.04|302.44|300.04|302.18|299.78|0
1649349510000|2022-04-07 16:38:30|302.18|299.78|302.18|299.78|302.31|299.91|302.05|299.65|0
1649349520000|2022-04-07 16:38:40|302.05|299.65|302.05|299.65|302.11|299.71|301.98|299.58|0
1649349530000|2022-04-07 16:38:50|302.18|299.78|302.05|299.65|302.18|299.78|302.05|299.65|0
1649349540000|2022-04-07 16:39:00|301.92|299.52|301.59|299.19|301.92|299.52|301.53|299.13|0
1649349550000|2022-04-07 16:39:10|301.01|298.61|301.27|298.87|301.27|298.87|301.01|298.61|0
1649349560000|2022-04-07 16:39:20|301.14|298.74|301.2|298.8|301.27|298.87|301.14|298.74|0
1649349570000|2022-04-07 16:39:30|301.14|298.74|301.01|298.61|301.14|298.74|301.01|298.61|0
1649349580000|2022-04-07 16:39:40|301.14|298.74|301.2|298.8|301.2|298.8|301.14|298.74|0
1649349590000|2022-04-07 16:39:50|301.14|298.74|301.27|298.87|301.27|298.87|301.14|298.74|0
1649349600000|2022-04-07 16:40:00|301.01|298.61|301.14|298.74|301.14|298.74|300.88|298.48|0
1649349610000|2022-04-07 16:40:10|301.01|298.61|300.88|298.48|301.14|298.74|300.88|298.48|0
1649349620000|2022-04-07 16:40:20|301.01|298.61|301.01|298.61|301.01|298.61|300.88|298.48|0
1649349630000|2022-04-07 16:40:30|300.75|298.35|300.88|298.48|300.88|298.48|300.75|298.35|0
1649349640000|2022-04-07 16:40:40|300.75|298.35|300.75|298.35|300.75|298.35|300.75|298.35|0
1649349650000|2022-04-07 16:40:50|300.88|298.48|301.53|299.13|301.53|299.13|300.88|298.48|0
1649349660000|2022-04-07 16:41:00|301.4|299|301.79|299.39|301.79|299.39|301.4|299|0
1649349670000|2022-04-07 16:41:10|301.66|299.26|301.79|299.39|301.79|299.39|301.66|299.26|0
1649349680000|2022-04-07 16:41:20|301.72|299.32|301.79|299.39|301.92|299.52|301.72|299.32|0
1649349690000|2022-04-07 16:41:30|301.66|299.26|302.05|299.65|302.05|299.65|301.66|299.26|0
1649349700000|2022-04-07 16:41:40|301.85|299.45|301.53|299.13|301.85|299.45|301.53|299.13|0
1649349710000|2022-04-07 16:41:50|302.18|299.78|302.05|299.65|302.18|299.78|302.05|299.65|0
1649349720000|2022-04-07 16:42:00|301.92|299.52|301.66|299.26|302.05|299.65|301.66|299.26|0
1649349730000|2022-04-07 16:42:10|301.53|299.13|301.59|299.19|301.59|299.19|301.4|299|0
1649349740000|2022-04-07 16:42:20|301.66|299.26|301.53|299.13|301.79|299.39|301.53|299.13|0
1649349750000|2022-04-07 16:42:30|301.4|299|302.05|299.65|302.05|299.65|301.4|299|0
1649349760000|2022-04-07 16:42:40|301.92|299.52|301.66|299.26|301.92|299.52|301.66|299.26|0
1649349770000|2022-04-07 16:42:50|301.72|299.32|301.66|299.26|301.72|299.32|301.53|299.13|0
1649349780000|2022-04-07 16:43:00|301.79|299.39|301.79|299.39|301.92|299.52|301.79|299.39|0
1649349790000|2022-04-07 16:43:10|302.05|299.65|301.66|299.26|302.05|299.65|301.66|299.26|0
1649349800000|2022-04-07 16:43:20|301.53|299.13|301.53|299.13|301.53|299.13|301.53|299.13|0
1649349810000|2022-04-07 16:43:30|301.4|299|301.4|299|301.66|299.26|301.4|299|0
1649349820000|2022-04-07 16:43:40|301.46|299.06|301.66|299.26|301.66|299.26|301.46|299.06|0
1649349830000|2022-04-07 16:43:50|301.53|299.13|301.14|298.74|301.53|299.13|301.14|298.74|0
1649349840000|2022-04-07 16:44:00|300.81|298.41|300.62|298.22|300.81|298.41|300.62|298.22|0
1649349850000|2022-04-07 16:44:10|300.75|298.35|300.75|298.35|300.88|298.48|300.75|298.35|0
1649349860000|2022-04-07 16:44:20|300.62|298.22|300.36|297.96|300.62|298.22|300.36|297.96|0
1649349870000|2022-04-07 16:44:30|300.42|298.02|300.75|298.35|300.75|298.35|300.42|298.02|0
1649349880000|2022-04-07 16:44:40|300.49|298.09|300.49|298.09|300.49|298.09|300.42|298.02|0
1649349890000|2022-04-07 16:44:50|300.62|298.22|300.49|298.09|300.62|298.22|300.49|298.09|0
1649349900000|2022-04-07 16:45:00|300.62|298.22|300.55|298.15|300.62|298.22|300.49|298.09|0
1649349910000|2022-04-07 16:45:10|300.49|298.09|300.1|297.7|300.49|298.09|300.1|297.7|0
1649349920000|2022-04-07 16:45:20|300.23|297.83|300.81|298.41|300.81|298.41|300.23|297.83|0
1649349930000|2022-04-07 16:45:30|301.01|298.61|300.88|298.48|301.01|298.61|300.88|298.48|0
1649349940000|2022-04-07 16:45:40|300.62|298.22|300.88|298.48|300.88|298.48|300.62|298.22|0
1649349950000|2022-04-07 16:45:50|301.01|298.61|301.27|298.87|301.27|298.87|301.01|298.61|0
1649349960000|2022-04-07 16:46:00|301.53|299.13|301.72|299.32|301.79|299.39|301.53|299.13|0
1649349970000|2022-04-07 16:46:10|301.4|299|300.88|298.48|301.4|299|300.88|298.48|0
1649349980000|2022-04-07 16:46:20|301.01|298.61|301.07|298.67|301.07|298.67|300.75|298.35|0
1649349990000|2022-04-07 16:46:30|300.88|298.48|300.75|298.35|300.88|298.48|300.75|298.35|0
1649350000000|2022-04-07 16:46:40|300.81|298.41|300.62|298.22|300.81|298.41|300.62|298.22|0
1649350010000|2022-04-07 16:46:50|300.49|298.09|300.36|297.96|300.49|298.09|300.36|297.96|0
1649350020000|2022-04-07 16:47:00|300.23|297.83|299.84|297.44|300.23|297.83|299.84|297.44|0
1649350030000|2022-04-07 16:47:10|299.97|297.57|300.49|298.09|300.49|298.09|299.97|297.57|0
1649350040000|2022-04-07 16:47:20|300.36|297.96|300.36|297.96|300.55|298.15|300.36|297.96|0
1649350050000|2022-04-07 16:47:30|300.1|297.7|300.23|297.83|300.23|297.83|300.1|297.7|0
1649350060000|2022-04-07 16:47:40|300.1|297.7|300.29|297.89|300.29|297.89|300.1|297.7|0
1649350070000|2022-04-07 16:47:50|300.23|297.83|300.1|297.7|300.23|297.83|299.97|297.57|0
1649350080000|2022-04-07 16:48:00|299.97|297.57|299.84|297.44|299.97|297.57|299.84|297.44|0
1649350090000|2022-04-07 16:48:10|299.71|297.31|299.39|296.99|299.71|297.31|299.32|296.92|0
1649350100000|2022-04-07 16:48:20|299.45|297.05|299.51|297.11|299.51|297.11|299.45|297.05|0
1649350110000|2022-04-07 16:48:30|299.45|297.05|299.45|297.05|299.45|297.05|299.19|296.79|0
1649350120000|2022-04-07 16:48:40|299.32|296.92|299.19|296.79|299.32|296.92|299.19|296.79|0
1649350130000|2022-04-07 16:48:50|299.06|296.66|299.19|296.79|299.19|296.79|299.06|296.66|0
1649350140000|2022-04-07 16:49:00|299.06|296.66|298.94|296.54|299.06|296.66|298.94|296.54|0
1649350150000|2022-04-07 16:49:10|299|296.6|298.55|296.15|299|296.6|298.55|296.15|0
1649350160000|2022-04-07 16:49:20|298.68|296.28|298.68|296.28|298.68|296.28|298.55|296.15|0
1649350170000|2022-04-07 16:49:30|298.55|296.15|298.55|296.15|298.68|296.28|298.55|296.15|0
1649350180000|2022-04-07 16:49:40|298.42|296.02|298.55|296.15|298.55|296.15|298.42|296.02|0
1649350190000|2022-04-07 16:49:50|298.42|296.02|298.16|295.76|298.42|296.02|298.16|295.76|0
1649350200000|2022-04-07 16:50:00|298.03|295.63|298.16|295.76|298.16|295.76|298.03|295.63|0
1649350210000|2022-04-07 16:50:10|298.29|295.89|298.22|295.82|298.29|295.89|298.16|295.76|0
1649350220000|2022-04-07 16:50:20|298.42|296.02|298.29|295.89|298.55|296.15|298.29|295.89|0
1649350230000|2022-04-07 16:50:30|298.22|295.82|298.42|296.02|298.42|296.02|298.22|295.82|0
1649350240000|2022-04-07 16:50:40|298.55|296.15|298.68|296.28|298.68|296.28|298.42|296.02|0
1649350250000|2022-04-07 16:50:50|298.55|296.15|298.81|296.41|298.81|296.41|298.55|296.15|0
1649350260000|2022-04-07 16:51:00|298.68|296.28|298.93|296.53|298.93|296.53|298.68|296.28|0
1649350270000|2022-04-07 16:51:10|299.06|296.66|299.13|296.73|299.13|296.73|298.93|296.53|0
1649350280000|2022-04-07 16:51:20|299.32|296.92|299.19|296.79|299.32|296.92|299.06|296.66|0
1649350290000|2022-04-07 16:51:30|299.06|296.66|299.32|296.92|299.32|296.92|299.06|296.66|0
1649350300000|2022-04-07 16:51:40|299.45|297.05|300.1|297.7|300.1|297.7|299.45|297.05|0
1649350310000|2022-04-07 16:51:50|300.62|298.22|300.75|298.35|300.88|298.48|300.49|298.09|0
1649350320000|2022-04-07 16:52:00|300.62|298.22|300.23|297.83|300.68|298.28|300.23|297.83|0
1649350330000|2022-04-07 16:52:10|300.36|297.96|300.16|297.76|300.36|297.96|300.1|297.7|0
1649350340000|2022-04-07 16:52:20|300.62|298.22|300.49|298.09|300.75|298.35|300.49|298.09|0
1649350350000|2022-04-07 16:52:30|300.36|297.96|300.62|298.22|300.62|298.22|300.36|297.96|0
1649350360000|2022-04-07 16:52:40|300.75|298.35|300.75|298.35|300.75|298.35|300.62|298.22|0
1649350370000|2022-04-07 16:52:50|301.01|298.61|301.13|298.73|301.13|298.73|301.01|298.61|0
1649350380000|2022-04-07 16:53:00|301.26|298.86|301.01|298.61|301.26|298.86|300.88|298.48|0
1649350390000|2022-04-07 16:53:10|301.13|298.73|301.13|298.73|301.39|298.99|301.13|298.73|0
1649350400000|2022-04-07 16:53:20|301.26|298.86|301|298.6|301.26|298.86|301|298.6|0
1649350410000|2022-04-07 16:53:30|300.88|298.48|301|298.6|301|298.6|300.88|298.48|0
1649350420000|2022-04-07 16:53:40|300.88|298.48|300.88|298.48|300.88|298.48|300.88|298.48|0
1649350430000|2022-04-07 16:53:50|300.75|298.35|300.23|297.83|300.75|298.35|300.23|297.83|0
1649350440000|2022-04-07 16:54:00|300.36|297.96|300.36|297.96|300.36|297.96|300.36|297.96|0
1649350450000|2022-04-07 16:54:10|300.29|297.89|300.23|297.83|300.36|297.96|300.23|297.83|0
1649350460000|2022-04-07 16:54:20|300.49|298.09|300.36|297.96|300.49|298.09|300.36|297.96|0
1649350470000|2022-04-07 16:54:30|300.49|298.09|300.49|298.09|300.62|298.22|300.49|298.09|0
1649350480000|2022-04-07 16:54:40|300.62|298.22|300.36|297.96|300.62|298.22|300.36|297.96|0
1649350490000|2022-04-07 16:54:50|300.23|297.83|300.1|297.7|300.23|297.83|300.1|297.7|0
1649350500000|2022-04-07 16:55:00|300.23|297.83|300.1|297.7|300.23|297.83|300.1|297.7|0
1649350510000|2022-04-07 16:55:10|300.36|297.96|300.1|297.7|300.36|297.96|300.1|297.7|0
1649350520000|2022-04-07 16:55:20|299.97|297.57|300.16|297.76|300.36|297.96|299.97|297.57|0
1649350530000|2022-04-07 16:55:30|300.36|297.96|300.36|297.96|300.49|298.09|300.36|297.96|0
1649350550000|2022-04-07 16:55:50|300.23|297.83|300.23|297.83|300.36|297.96|300.23|297.83|0
1649350560000|2022-04-07 16:56:00|300.36|297.96|300.74|298.34|300.74|298.34|300.36|297.96|0
1649350570000|2022-04-07 16:56:10|301.07|298.67|300.87|298.47|301.13|298.73|300.87|298.47|0
1649350580000|2022-04-07 16:56:20|300.74|298.34|301.2|298.8|301.2|298.8|300.74|298.34|0
1649350590000|2022-04-07 16:56:30|301.13|298.73|301|298.6|301.13|298.73|301|298.6|0
1649350600000|2022-04-07 16:56:40|301.39|298.99|301.13|298.73|301.39|298.99|301|298.6|0
1649350610000|2022-04-07 16:56:50|301.26|298.86|301.13|298.73|301.26|298.86|301.13|298.73|0
1649350620000|2022-04-07 16:57:00|300.87|298.47|300.74|298.34|300.87|298.47|300.74|298.34|0
1649350630000|2022-04-07 16:57:10|300.61|298.21|300.74|298.34|300.74|298.34|300.61|298.21|0
1649350640000|2022-04-07 16:57:20|300.61|298.21|300.48|298.08|300.61|298.21|300.48|298.08|0
1649350650000|2022-04-07 16:57:30|300.23|297.83|300.1|297.7|300.23|297.83|300.1|297.7|0
1649350660000|2022-04-07 16:57:40|299.97|297.57|299.97|297.57|300.1|297.7|299.97|297.57|0
1649350670000|2022-04-07 16:57:50|299.9|297.5|299.84|297.44|299.97|297.57|299.84|297.44|0
1649350680000|2022-04-07 16:58:00|299.97|297.57|299.97|297.57|300.1|297.7|299.97|297.57|0
1649350690000|2022-04-07 16:58:10|300.35|297.95|300.16|297.76|300.35|297.95|300.1|297.7|0
1649350700000|2022-04-07 16:58:20|300.1|297.7|299.97|297.57|300.1|297.7|299.97|297.57|0
1649350710000|2022-04-07 16:58:30|300.1|297.7|299.97|297.57|300.1|297.7|299.97|297.57|0
1649350720000|2022-04-07 16:58:40|300.48|298.08|300.74|298.34|300.74|298.34|300.48|298.08|0
1649350730000|2022-04-07 16:58:50|300.61|298.21|300.87|298.47|300.87|298.47|300.61|298.21|0
1649350740000|2022-04-07 16:59:00|301.26|298.86|301.71|299.31|301.71|299.31|301.26|298.86|0
1649350750000|2022-04-07 16:59:10|301.91|299.51|301.52|299.12|301.91|299.51|301.52|299.12|0
1649350760000|2022-04-07 16:59:20|301.65|299.25|301.52|299.12|301.78|299.38|301.52|299.12|0
1649350770000|2022-04-07 16:59:30|301.39|298.99|301.52|299.12|301.52|299.12|301.32|298.92|0
1649350780000|2022-04-07 16:59:40|301.39|298.99|301.52|299.12|301.52|299.12|301.39|298.99|0
1649350790000|2022-04-07 16:59:50|301.39|298.99|301.52|299.12|301.52|299.12|301.26|298.86|0
1649350800000|2022-04-07 17:00:00|301.65|299.25|301.26|298.86|301.65|299.25|301.13|298.73|0
1649350810000|2022-04-07 17:00:10|301.39|298.99|301.39|298.99|301.65|299.25|301.39|298.99|0
1649350820000|2022-04-07 17:00:20|301.26|298.86|301.13|298.73|301.26|298.86|301|298.6|0
1649350830000|2022-04-07 17:00:30|301.39|298.99|301.39|298.99|301.39|298.99|301.32|298.92|0
1649350840000|2022-04-07 17:00:40|301.52|299.12|301.39|298.99|301.52|299.12|301.39|298.99|0
1649350850000|2022-04-07 17:00:50|301.32|298.92|301.52|299.12|301.52|299.12|301.32|298.92|0
1649350860000|2022-04-07 17:01:00|301.26|298.86|301.91|299.51|301.91|299.51|301.26|298.86|0
1649350870000|2022-04-07 17:01:10|302.04|299.64|301.91|299.51|302.04|299.64|301.91|299.51|0
1649350880000|2022-04-07 17:01:20|302.04|299.64|302.3|299.9|302.3|299.9|302.04|299.64|0
1649350890000|2022-04-07 17:01:30|301.91|299.51|301.13|298.73|301.91|299.51|301.13|298.73|0
1649350900000|2022-04-07 17:01:40|301.26|298.86|301.32|298.92|301.39|298.99|301.26|298.86|0
1649350910000|2022-04-07 17:01:50|301.39|298.99|301.39|298.99|301.39|298.99|301.13|298.73|0
1649350920000|2022-04-07 17:02:00|301.52|299.12|301.91|299.51|301.91|299.51|301.52|299.12|0
1649350930000|2022-04-07 17:02:10|302.3|299.9|303.21|300.81|303.47|301.07|302.3|299.9|0
1649350940000|2022-04-07 17:02:20|303.08|300.68|302.95|300.55|303.08|300.68|302.95|300.55|0
1649350950000|2022-04-07 17:02:30|303.08|300.68|303.47|301.07|303.47|301.07|303.08|300.68|0
1649350960000|2022-04-07 17:02:40|303.08|300.68|303.21|300.81|303.21|300.81|303.08|300.68|0
1649350970000|2022-04-07 17:02:50|303.34|300.94|302.95|300.55|303.34|300.94|302.95|300.55|0
1649350980000|2022-04-07 17:03:00|303.34|300.94|304.25|301.85|304.25|301.85|303.34|300.94|0
1649350990000|2022-04-07 17:03:10|304.38|301.98|304.91|302.51|304.91|302.51|304.38|301.98|0
1649351000000|2022-04-07 17:03:20|304.97|302.57|305.04|302.64|305.17|302.77|304.97|302.57|0
1649351010000|2022-04-07 17:03:30|305.17|302.77|305.04|302.64|305.3|302.9|305.04|302.64|0
1649351020000|2022-04-07 17:03:40|304.91|302.51|304.84|302.44|305.04|302.64|304.84|302.44|0
1649351030000|2022-04-07 17:03:50|304.65|302.25|304.65|302.25|304.78|302.38|304.51|302.11|0
1649351040000|2022-04-07 17:04:00|304.78|302.38|304.91|302.51|304.91|302.51|304.78|302.38|0
1649351050000|2022-04-07 17:04:10|305.04|302.64|304.91|302.51|305.04|302.64|304.91|302.51|0
1649351060000|2022-04-07 17:04:20|305.04|302.64|305.17|302.77|305.17|302.77|305.04|302.64|0
1649351070000|2022-04-07 17:04:30|305.04|302.64|305.04|302.64|305.17|302.77|305.04|302.64|0
1649351080000|2022-04-07 17:04:40|304.91|302.51|304.91|302.51|304.91|302.51|304.91|302.51|0
1649351090000|2022-04-07 17:04:50|304.78|302.38|304.38|301.98|304.78|302.38|304.38|301.98|0
1649351100000|2022-04-07 17:05:00|304.51|302.11|304.38|301.98|304.51|302.11|304.25|301.85|0
1649351110000|2022-04-07 17:05:10|304.25|301.85|304.12|301.72|304.25|301.85|303.99|301.59|0
1649351120000|2022-04-07 17:05:20|303.99|301.59|303.99|301.59|303.99|301.59|303.79|301.39|0
1649351130000|2022-04-07 17:05:30|304.12|301.72|304.05|301.65|304.12|301.72|303.92|301.52|0
1649351140000|2022-04-07 17:05:40|304.25|301.85|304.12|301.72|304.25|301.85|303.99|301.59|0
1649351150000|2022-04-07 17:05:50|303.99|301.59|303.99|301.59|303.99|301.59|303.86|301.46|0
1649351160000|2022-04-07 17:06:00|303.73|301.33|303.73|301.33|303.79|301.39|303.73|301.33|0
1649351170000|2022-04-07 17:06:10|303.6|301.2|303.99|301.59|303.99|301.59|303.6|301.2|0
1649351180000|2022-04-07 17:06:20|304.25|301.85|304.25|301.85|304.25|301.85|304.25|301.85|0
1649351190000|2022-04-07 17:06:30|304.64|302.24|304.91|302.51|304.91|302.51|304.64|302.24|0
1649351200000|2022-04-07 17:06:40|305.04|302.64|305.43|303.03|305.43|303.03|305.04|302.64|0
1649351210000|2022-04-07 17:06:50|305.17|302.77|305.17|302.77|305.17|302.77|305.17|302.77|0
1649351220000|2022-04-07 17:07:00|304.51|302.11|304.58|302.18|304.58|302.18|304.51|302.11|0
1649351230000|2022-04-07 17:07:10|304.51|302.11|304.51|302.11|304.51|302.11|304.38|301.98|0
1649351240000|2022-04-07 17:07:20|304.64|302.24|305.17|302.77|305.17|302.77|304.64|302.24|0
1649351250000|2022-04-07 17:07:30|305.04|302.64|304.77|302.37|305.3|302.9|304.77|302.37|0
1649351260000|2022-04-07 17:07:40|304.91|302.51|305.04|302.64|305.04|302.64|304.91|302.51|0
1649351270000|2022-04-07 17:07:50|305.17|302.77|304.84|302.44|305.17|302.77|304.84|302.44|0
1649351280000|2022-04-07 17:08:00|305.04|302.64|305.04|302.64|305.17|302.77|305.04|302.64|0
1649351290000|2022-04-07 17:08:10|305.3|302.9|305.43|303.03|305.43|303.03|305.3|302.9|0
1649351300000|2022-04-07 17:08:20|305.69|303.29|305.69|303.29|305.82|303.42|305.69|303.29|0
1649351310000|2022-04-07 17:08:30|305.56|303.16|305.75|303.35|305.82|303.42|305.56|303.16|0
1649351320000|2022-04-07 17:08:40|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1649351330000|2022-04-07 17:08:50|305.49|303.09|305.3|302.9|305.49|303.09|305.3|302.9|0
1649351340000|2022-04-07 17:09:00|305.23|302.83|305.17|302.77|305.23|302.83|305.04|302.64|0
1649351350000|2022-04-07 17:09:10|305.3|302.9|305.43|303.03|305.43|303.03|305.3|302.9|0
1649351360000|2022-04-07 17:09:20|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1649351370000|2022-04-07 17:09:30|305.17|302.77|305.03|302.63|305.17|302.77|305.03|302.63|0
1649351380000|2022-04-07 17:09:40|305.17|302.77|305.49|303.09|305.49|303.09|305.17|302.77|0
1649351390000|2022-04-07 17:09:50|305.56|303.16|305.95|303.55|305.95|303.55|305.56|303.16|0
1649351400000|2022-04-07 17:10:00|305.69|303.29|305.82|303.42|305.95|303.55|305.69|303.29|0
1649351410000|2022-04-07 17:10:10|305.95|303.55|305.95|303.55|306.08|303.68|305.95|303.55|0
1649351420000|2022-04-07 17:10:20|305.82|303.42|305.95|303.55|305.95|303.55|305.82|303.42|0
1649351430000|2022-04-07 17:10:30|306.08|303.68|305.95|303.55|306.08|303.68|305.95|303.55|0
1649351440000|2022-04-07 17:10:40|305.82|303.42|305.69|303.29|305.82|303.42|305.69|303.29|0
1649351450000|2022-04-07 17:10:50|305.56|303.16|305.82|303.42|305.82|303.42|305.56|303.16|0
1649351460000|2022-04-07 17:11:00|305.95|303.55|306.08|303.68|306.21|303.81|305.88|303.48|0
1649351470000|2022-04-07 17:11:10|306.21|303.81|306.21|303.81|306.34|303.94|306.21|303.81|0
1649351480000|2022-04-07 17:11:20|306.47|304.07|306.47|304.07|306.47|304.07|306.34|303.94|0
1649351490000|2022-04-07 17:11:30|306.6|304.2|307.26|304.86|307.26|304.86|306.47|304.07|0
1649351500000|2022-04-07 17:11:40|307.39|304.99|307.59|305.19|307.79|305.39|307.39|304.99|0
1649351510000|2022-04-07 17:11:50|307.79|305.39|307.79|305.39|307.79|305.39|307.65|305.25|0
1649351520000|2022-04-07 17:12:00|307.65|305.25|308.18|305.78|308.31|305.91|307.65|305.25|0
1649351530000|2022-04-07 17:12:10|309.36|306.96|309.63|307.23|309.76|307.36|309.36|306.96|0
1649351540000|2022-04-07 17:12:20|309.5|307.1|309.5|307.1|309.5|307.1|309.23|306.83|0
1649351550000|2022-04-07 17:12:30|309.63|307.23|309.89|307.49|309.89|307.49|309.5|307.1|0
1649351560000|2022-04-07 17:12:40|310.29|307.89|310.29|307.89|310.42|308.02|310.29|307.89|0
1649351570000|2022-04-07 17:12:50|310.16|307.76|310.16|307.76|310.16|307.76|310.02|307.62|0
1649351580000|2022-04-07 17:13:00|310.42|308.02|310.95|308.55|310.95|308.55|310.42|308.02|0
1649351590000|2022-04-07 17:13:10|311.08|308.68|310.95|308.55|311.08|308.68|310.82|308.42|0
1649351600000|2022-04-07 17:13:20|310.82|308.42|311.08|308.68|311.08|308.68|310.82|308.42|0
1649351610000|2022-04-07 17:13:30|311.21|308.81|310.95|308.55|311.34|308.94|310.95|308.55|0
1649351620000|2022-04-07 17:13:40|310.55|308.15|310.42|308.02|310.55|308.15|310.22|307.82|0
1649351630000|2022-04-07 17:13:50|310.29|307.89|309.89|307.49|310.29|307.89|309.89|307.49|0
1649351640000|2022-04-07 17:14:00|310.02|307.62|309.76|307.36|310.15|307.75|309.76|307.36|0
1649351650000|2022-04-07 17:14:10|309.89|307.49|309.89|307.49|309.89|307.49|309.76|307.36|0
1649351660000|2022-04-07 17:14:20|310.02|307.62|310.02|307.62|310.22|307.82|310.02|307.62|0
1649351670000|2022-04-07 17:14:30|309.89|307.49|309.76|307.36|309.89|307.49|309.76|307.36|0
1649351680000|2022-04-07 17:14:40|309.89|307.49|309.23|306.83|309.89|307.49|309.23|306.83|0
1649351690000|2022-04-07 17:14:50|309.1|306.7|309.36|306.96|309.36|306.96|309.1|306.7|0
1649351700000|2022-04-07 17:15:00|309.23|306.83|308.97|306.57|309.23|306.83|308.97|306.57|0
1649351710000|2022-04-07 17:15:10|308.84|306.44|308.84|306.44|308.97|306.57|308.84|306.44|0
1649351720000|2022-04-07 17:15:20|308.7|306.3|308.84|306.44|308.97|306.57|308.7|306.3|0
1649351730000|2022-04-07 17:15:30|308.97|306.57|309.36|306.96|309.36|306.96|308.97|306.57|0
1649351740000|2022-04-07 17:15:40|309.23|306.83|308.97|306.57|309.23|306.83|308.97|306.57|0
1649351750000|2022-04-07 17:15:50|308.84|306.44|308.97|306.57|308.97|306.57|308.84|306.44|0
1649351760000|2022-04-07 17:16:00|309.23|306.83|309.23|306.83|309.63|307.23|309.23|306.83|0
1649351770000|2022-04-07 17:16:10|309.1|306.7|308.9|306.5|309.1|306.7|308.9|306.5|0
1649351780000|2022-04-07 17:16:20|308.7|306.3|308.44|306.04|308.7|306.3|308.44|306.04|0
1649351790000|2022-04-07 17:16:30|308.57|306.17|308.84|306.44|308.84|306.44|308.57|306.17|0
1649351800000|2022-04-07 17:16:40|308.97|306.57|308.97|306.57|308.97|306.57|308.84|306.44|0
1649351810000|2022-04-07 17:16:50|309.23|306.83|309.23|306.83|309.29|306.89|309.1|306.7|0
1649351820000|2022-04-07 17:17:00|309.1|306.7|308.97|306.57|309.23|306.83|308.97|306.57|0
1649351830000|2022-04-07 17:17:10|309.1|306.7|309.36|306.96|309.36|306.96|309.1|306.7|0
1649351840000|2022-04-07 17:17:20|309.23|306.83|309.23|306.83|309.23|306.83|309.1|306.7|0
1649351850000|2022-04-07 17:17:30|309.36|306.96|309.36|306.96|309.36|306.96|309.29|306.89|0
1649351860000|2022-04-07 17:17:40|309.49|307.09|309.63|307.23|309.69|307.29|309.49|307.09|0
1649351870000|2022-04-07 17:17:50|310.02|307.62|309.76|307.36|310.02|307.62|309.63|307.23|0
1649351880000|2022-04-07 17:18:00|309.63|307.23|309.76|307.36|309.89|307.49|309.63|307.23|0
1649351890000|2022-04-07 17:18:10|309.63|307.23|310.15|307.75|310.15|307.75|309.63|307.23|0
1649351900000|2022-04-07 17:18:20|310.02|307.62|310.02|307.62|310.15|307.75|310.02|307.62|0
1649351910000|2022-04-07 17:18:30|310.15|307.75|310.15|307.75|310.28|307.88|310.15|307.75|0
1649351920000|2022-04-07 17:18:40|310.28|307.88|309.95|307.55|310.28|307.88|309.89|307.49|0
1649351930000|2022-04-07 17:18:50|309.82|307.42|309.63|307.23|309.82|307.42|309.63|307.23|0
1649351940000|2022-04-07 17:19:00|309.69|307.29|309.63|307.23|309.89|307.49|309.63|307.23|0
1649351950000|2022-04-07 17:19:10|310.55|308.15|310.68|308.28|310.68|308.28|310.55|308.15|0
1649351960000|2022-04-07 17:19:20|311.21|308.81|311.74|309.34|311.74|309.34|311.21|308.81|0
1649351970000|2022-04-07 17:19:30|311.93|309.53|312|309.6|312|309.6|311.93|309.53|0
1649351980000|2022-04-07 17:19:40|311.54|309.14|311.08|308.68|311.54|309.14|311.08|308.68|0
1649351990000|2022-04-07 17:19:50|313.57|311.17|313.57|311.17|313.84|311.44|313.57|311.17|0
1649352000000|2022-04-07 17:20:00|309.99|307.59|310.12|307.72|310.12|307.72|309.86|307.46|0
1649352010000|2022-04-07 17:20:10|310.45|308.05|311.58|309.18|311.58|309.18|310.45|308.05|0
1649352020000|2022-04-07 17:20:20|311.51|309.11|311.84|309.44|311.84|309.44|311.44|309.04|0
1649352030000|2022-04-07 17:20:30|311.77|309.37|311.31|308.91|311.77|309.37|311.31|308.91|0
1649352040000|2022-04-07 17:20:40|311.44|309.04|310.91|308.51|311.58|309.18|310.91|308.51|0
1649352050000|2022-04-07 17:20:50|311.05|308.65|311.18|308.78|311.18|308.78|311.05|308.65|0
1649352060000|2022-04-07 17:21:00|311.58|309.18|311.44|309.04|311.71|309.31|311.44|309.04|0
1649352070000|2022-04-07 17:21:10|311.58|309.18|311.31|308.91|311.58|309.18|311.31|308.91|0
1649352080000|2022-04-07 17:21:20|311.44|309.04|311.31|308.91|311.44|309.04|311.31|308.91|0
1649352090000|2022-04-07 17:21:30|311.44|309.04|311.18|308.78|311.58|309.18|311.18|308.78|0
1649352100000|2022-04-07 17:21:40|310.91|308.51|311.05|308.65|311.18|308.78|310.91|308.51|0
1649352110000|2022-04-07 17:21:50|310.91|308.51|310.78|308.38|310.91|308.51|310.52|308.12|0
1649352120000|2022-04-07 17:22:00|310.65|308.25|310.98|308.58|310.98|308.58|310.65|308.25|0
1649352130000|2022-04-07 17:22:10|311.18|308.78|311.31|308.91|311.31|308.91|311.18|308.78|0
1649352140000|2022-04-07 17:22:20|311.18|308.78|311.05|308.65|311.18|308.78|310.91|308.51|0
1649352150000|2022-04-07 17:22:30|310.98|308.58|310.91|308.51|310.98|308.58|310.78|308.38|0
1649352160000|2022-04-07 17:22:40|310.65|308.25|310.52|308.12|310.65|308.25|310.52|308.12|0
1649352170000|2022-04-07 17:22:50|310.38|307.98|310.25|307.85|310.38|307.98|310.25|307.85|0
1649352180000|2022-04-07 17:23:00|310.52|308.12|310.25|307.85|310.52|308.12|310.25|307.85|0
1649352190000|2022-04-07 17:23:10|310.18|307.78|310.65|308.25|310.65|308.25|310.18|307.78|0
1649352200000|2022-04-07 17:23:20|310.91|308.51|311.05|308.65|311.05|308.65|310.78|308.38|0
1649352210000|2022-04-07 17:23:30|310.91|308.51|311.05|308.65|311.18|308.78|310.91|308.51|0
1649352220000|2022-04-07 17:23:40|311.11|308.71|310.84|308.44|311.11|308.71|310.71|308.31|0
1649352230000|2022-04-07 17:23:50|310.78|308.38|311.05|308.65|311.18|308.78|310.78|308.38|0
1649352240000|2022-04-07 17:24:00|310.71|308.31|310.65|308.25|310.78|308.38|310.65|308.25|0
1649352250000|2022-04-07 17:24:10|310.52|308.12|310.38|307.98|310.52|308.12|310.25|307.85|0
1649352260000|2022-04-07 17:24:20|310.52|308.12|310.52|308.12|310.65|308.25|310.52|308.12|0
1649352270000|2022-04-07 17:24:30|310.25|307.85|310.12|307.72|310.25|307.85|310.12|307.72|0
1649352280000|2022-04-07 17:24:40|310.18|307.78|310.12|307.72|310.18|307.78|310.12|307.72|0
1649352290000|2022-04-07 17:24:50|309.99|307.59|309.59|307.19|309.99|307.59|309.59|307.19|0
1649352300000|2022-04-07 17:25:00|309.72|307.32|309.65|307.25|309.85|307.45|309.65|307.25|0
1649352310000|2022-04-07 17:25:10|309.85|307.45|309.85|307.45|309.85|307.45|309.72|307.32|0
1649352320000|2022-04-07 17:25:20|310.25|307.85|310.38|307.98|310.38|307.98|310.25|307.85|0
1649352330000|2022-04-07 17:25:30|310.25|307.85|310.25|307.85|310.52|308.12|310.25|307.85|0
1649352340000|2022-04-07 17:25:40|310.38|307.98|310.25|307.85|310.51|308.11|310.25|307.85|0
1649352350000|2022-04-07 17:25:50|310.38|307.98|310.65|308.25|310.65|308.25|310.38|307.98|0
1649352360000|2022-04-07 17:26:00|310.78|308.38|310.51|308.11|310.78|308.38|310.51|308.11|0
1649352370000|2022-04-07 17:26:10|310.58|308.18|310.51|308.11|310.65|308.25|310.51|308.11|0
1649352380000|2022-04-07 17:26:20|310.65|308.25|310.78|308.38|310.91|308.51|310.65|308.25|0
1649352390000|2022-04-07 17:26:30|311.18|308.78|311.71|309.31|311.71|309.31|311.18|308.78|0
1649352400000|2022-04-07 17:26:40|311.44|309.04|310.84|308.44|311.44|309.04|310.84|308.44|0
1649352410000|2022-04-07 17:26:50|310.78|308.38|310.65|308.25|310.78|308.38|310.51|308.11|0
1649352420000|2022-04-07 17:27:00|310.58|308.18|310.58|308.18|310.58|308.18|310.51|308.11|0
1649352430000|2022-04-07 17:27:10|310.78|308.38|310.91|308.51|311.04|308.64|310.78|308.38|0
1649352440000|2022-04-07 17:27:20|311.11|308.71|311.44|309.04|311.44|309.04|311.11|308.71|0
1649352450000|2022-04-07 17:27:30|311.57|309.17|311.18|308.78|311.57|309.17|311.18|308.78|0
1649352460000|2022-04-07 17:27:40|311.24|308.84|311.44|309.04|311.44|309.04|311.24|308.84|0
1649352470000|2022-04-07 17:27:50|311.57|309.17|311.71|309.31|311.71|309.31|311.5|309.1|0
1649352480000|2022-04-07 17:28:00|311.57|309.17|311.57|309.17|311.57|309.17|311.44|309.04|0
1649352490000|2022-04-07 17:28:10|311.84|309.44|312.63|310.23|312.63|310.23|311.84|309.44|0
1649352500000|2022-04-07 17:28:20|312.37|309.97|312.63|310.23|312.63|310.23|312.1|309.7|0
1649352510000|2022-04-07 17:28:30|312.77|310.37|313.17|310.77|313.17|310.77|312.77|310.37|0
1649352520000|2022-04-07 17:28:40|313.3|310.9|312.9|310.5|313.3|310.9|312.9|310.5|0
1649352530000|2022-04-07 17:28:50|313.03|310.63|312.77|310.37|313.03|310.63|312.77|310.37|0
1649352540000|2022-04-07 17:29:00|312.63|310.23|312.37|309.97|312.63|310.23|312.37|309.97|0
1649352550000|2022-04-07 17:29:10|312.24|309.84|312.37|309.97|312.5|310.1|312.24|309.84|0
1649352560000|2022-04-07 17:29:20|312.63|310.23|312.7|310.3|312.9|310.5|312.63|310.23|0
1649352570000|2022-04-07 17:29:30|312.63|310.23|312.24|309.84|312.63|310.23|312.24|309.84|0
1649352580000|2022-04-07 17:29:40|311.97|309.57|311.97|309.57|312.1|309.7|311.97|309.57|0
1649352590000|2022-04-07 17:29:50|312.24|309.84|312.24|309.84|312.24|309.84|311.97|309.57|0
1649352600000|2022-04-07 17:30:00|312.5|310.1|312.5|310.1|312.5|310.1|312.1|309.7|0
1649352610000|2022-04-07 17:30:10|312.77|310.37|311.84|309.44|312.77|310.37|311.84|309.44|0
1649352620000|2022-04-07 17:30:20|311.7|309.3|311.7|309.3|311.7|309.3|311.7|309.3|0
1649352630000|2022-04-07 17:30:30|311.84|309.44|311.7|309.3|311.97|309.57|311.7|309.3|0
1649352640000|2022-04-07 17:30:40|311.84|309.44|311.97|309.57|311.97|309.57|311.7|309.3|0
1649352650000|2022-04-07 17:30:50|312.1|309.7|313.03|310.63|313.03|310.63|312.1|309.7|0
1649352660000|2022-04-07 17:31:00|312.9|310.5|313.43|311.03|313.43|311.03|312.9|310.5|0
1649352670000|2022-04-07 17:31:10|313.03|310.63|313.3|310.9|313.3|310.9|313.03|310.63|0
1649352680000|2022-04-07 17:31:20|313.16|310.76|313.16|310.76|313.16|310.76|313.16|310.76|0
1649352690000|2022-04-07 17:31:30|313.03|310.63|313.03|310.63|313.03|310.63|313.03|310.63|0
1649352700000|2022-04-07 17:31:40|313.1|310.7|313.16|310.76|313.16|310.76|313.1|310.7|0
1649352710000|2022-04-07 17:31:50|313.03|310.63|312.77|310.37|313.03|310.63|312.56|310.16|0
1649352720000|2022-04-07 17:32:00|312.9|310.5|312.63|310.23|313.03|310.63|312.63|310.23|0
1649352730000|2022-04-07 17:32:10|312.5|310.1|312.37|309.97|312.5|310.1|312.37|309.97|0
1649352740000|2022-04-07 17:32:20|312.23|309.83|312.1|309.7|312.23|309.83|312.1|309.7|0
1649352750000|2022-04-07 17:32:30|312.37|309.97|312.23|309.83|312.5|310.1|312.23|309.83|0
1649352760000|2022-04-07 17:32:40|312.1|309.7|312.23|309.83|312.23|309.83|312.1|309.7|0
1649352770000|2022-04-07 17:32:50|312.5|310.1|312.37|309.97|312.5|310.1|312.23|309.83|0
1649352780000|2022-04-07 17:33:00|312.1|309.7|312.23|309.83|312.37|309.97|312.1|309.7|0
1649352790000|2022-04-07 17:33:10|312.5|310.1|312.37|309.97|312.5|310.1|312.37|309.97|0
1649352800000|2022-04-07 17:33:20|312.5|310.1|312.77|310.37|312.77|310.37|312.37|309.97|0
1649352810000|2022-04-07 17:33:30|312.5|310.1|312.1|309.7|312.5|310.1|312.1|309.7|0
1649352820000|2022-04-07 17:33:40|311.97|309.57|311.97|309.57|312.1|309.7|311.97|309.57|0
1649352830000|2022-04-07 17:33:50|311.84|309.44|311.7|309.3|311.84|309.44|311.7|309.3|0
1649352840000|2022-04-07 17:34:00|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1649352850000|2022-04-07 17:34:10|311.44|309.04|311.04|308.64|311.44|309.04|311.04|308.64|0
1649352860000|2022-04-07 17:34:20|311.31|308.91|311.04|308.64|311.31|308.91|311.04|308.64|0
1649352870000|2022-04-07 17:34:30|311.17|308.77|311.04|308.64|311.17|308.77|311.04|308.64|0
1649352880000|2022-04-07 17:34:40|310.78|308.38|310.91|308.51|310.91|308.51|310.78|308.38|0
1649352890000|2022-04-07 17:34:50|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1649352900000|2022-04-07 17:35:00|311.17|308.77|311.31|308.91|311.31|308.91|311.17|308.77|0
1649352910000|2022-04-07 17:35:10|311.17|308.77|311.44|309.04|311.44|309.04|311.17|308.77|0
1649352920000|2022-04-07 17:35:20|311.31|308.91|311.44|309.04|311.44|309.04|311.31|308.91|0
1649352930000|2022-04-07 17:35:30|311.57|309.17|312.37|309.97|312.37|309.97|311.57|309.17|0
1649352940000|2022-04-07 17:35:40|312.43|310.03|312.5|310.1|312.5|310.1|312.37|309.97|0
1649352950000|2022-04-07 17:35:50|312.23|309.83|311.7|309.3|312.23|309.83|311.7|309.3|0
1649352960000|2022-04-07 17:36:00|311.17|308.77|310.91|308.51|311.17|308.77|310.78|308.38|0
1649352970000|2022-04-07 17:36:10|311.17|308.77|311.04|308.64|311.17|308.77|310.91|308.51|0
1649352980000|2022-04-07 17:36:20|310.91|308.51|311.57|309.17|311.63|309.23|310.91|308.51|0
1649352990000|2022-04-07 17:36:30|311.83|309.43|311.77|309.37|311.83|309.43|311.77|309.37|0
1649353000000|2022-04-07 17:36:40|311.44|309.04|312.1|309.7|312.1|309.7|311.44|309.04|0
1649353010000|2022-04-07 17:36:50|312.23|309.83|311.83|309.43|312.23|309.83|311.83|309.43|0
1649353020000|2022-04-07 17:37:00|311.57|309.17|311.57|309.17|311.57|309.17|311.44|309.04|0
1649353030000|2022-04-07 17:37:10|311.3|308.9|311.17|308.77|311.44|309.04|311.17|308.77|0
1649353040000|2022-04-07 17:37:20|311.04|308.64|310.91|308.51|311.04|308.64|310.91|308.51|0
1649353050000|2022-04-07 17:37:30|311.04|308.64|310.77|308.37|311.17|308.77|310.77|308.37|0
1649353060000|2022-04-07 17:37:40|310.84|308.44|310.77|308.37|310.91|308.51|310.77|308.37|0
1649353070000|2022-04-07 17:37:50|311.1|308.7|310.91|308.51|311.1|308.7|310.91|308.51|0
1649353080000|2022-04-07 17:38:00|310.77|308.37|310.91|308.51|311.04|308.64|310.77|308.37|0
1649353090000|2022-04-07 17:38:10|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1649353100000|2022-04-07 17:38:20|311.3|308.9|311.17|308.77|311.3|308.9|311.04|308.64|0
1649353110000|2022-04-07 17:38:30|311.37|308.97|311.17|308.77|311.37|308.97|311.17|308.77|0
1649353120000|2022-04-07 17:38:40|310.91|308.51|310.91|308.51|311.04|308.64|310.91|308.51|0
1649353130000|2022-04-07 17:38:50|311.04|308.64|311.17|308.77|311.23|308.83|311.04|308.64|0
1649353140000|2022-04-07 17:39:00|311.04|308.64|310.97|308.57|311.17|308.77|310.97|308.57|0
1649353150000|2022-04-07 17:39:10|310.91|308.51|311.04|308.64|311.04|308.64|310.77|308.37|0
1649353160000|2022-04-07 17:39:20|311.17|308.77|311.17|308.77|311.3|308.9|311.17|308.77|0
1649353170000|2022-04-07 17:39:30|310.91|308.51|310.77|308.37|310.91|308.51|310.77|308.37|0
1649353180000|2022-04-07 17:39:40|310.91|308.51|310.51|308.11|310.91|308.51|310.51|308.11|0
1649353190000|2022-04-07 17:39:50|310.38|307.98|309.85|307.45|310.38|307.98|309.85|307.45|0
1649353200000|2022-04-07 17:40:00|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1649353210000|2022-04-07 17:40:10|310.24|307.84|309.85|307.45|310.24|307.84|309.85|307.45|0
1649353220000|2022-04-07 17:40:20|309.98|307.58|310.11|307.71|310.38|307.98|309.98|307.58|0
1649353230000|2022-04-07 17:40:30|310.38|307.98|310.31|307.91|310.64|308.24|310.31|307.91|0
1649353240000|2022-04-07 17:40:40|310.77|308.37|310.91|308.51|310.91|308.51|310.77|308.37|0
1649353260000|2022-04-07 17:41:00|311.04|308.64|311.3|308.9|311.57|309.17|311.04|308.64|0
1649353270000|2022-04-07 17:41:10|311.44|309.04|310.91|308.51|311.44|309.04|310.91|308.51|0
1649353280000|2022-04-07 17:41:20|310.77|308.37|310.24|307.84|310.77|308.37|310.24|307.84|0
1649353290000|2022-04-07 17:41:30|310.38|307.98|310.38|307.98|310.38|307.98|310.11|307.71|0
1649353300000|2022-04-07 17:41:40|310.24|307.84|310.24|307.84|310.24|307.84|310.24|307.84|0
1649353310000|2022-04-07 17:41:50|310.38|307.98|310.24|307.84|310.38|307.98|310.11|307.71|0
1649353320000|2022-04-07 17:42:00|310.51|308.11|310.11|307.71|310.51|308.11|309.98|307.58|0
1649353330000|2022-04-07 17:42:10|310.17|307.77|310.51|308.11|310.51|308.11|310.17|307.77|0
1649353340000|2022-04-07 17:42:20|310.38|307.98|310.24|307.84|310.51|308.11|310.11|307.71|0
1649353350000|2022-04-07 17:42:30|310.17|307.77|310.24|307.84|310.24|307.84|310.17|307.77|0
1649353360000|2022-04-07 17:42:40|309.98|307.58|309.98|307.58|309.98|307.58|309.98|307.58|0
1649353370000|2022-04-07 17:42:50|310.11|307.71|309.98|307.58|310.24|307.84|309.98|307.58|0
1649353380000|2022-04-07 17:43:00|309.85|307.45|310.64|308.24|310.64|308.24|309.85|307.45|0
1649353390000|2022-04-07 17:43:10|310.77|308.37|310.11|307.71|310.9|308.5|310.11|307.71|0
1649353400000|2022-04-07 17:43:20|309.98|307.58|310.38|307.98|310.38|307.98|309.98|307.58|0
1649353410000|2022-04-07 17:43:30|310.37|307.97|310.37|307.97|310.37|307.97|310.24|307.84|0
1649353420000|2022-04-07 17:43:40|310.64|308.24|310.77|308.37|310.77|308.37|310.64|308.24|0
1649353430000|2022-04-07 17:43:50|310.9|308.5|310.9|308.5|310.9|308.5|310.77|308.37|0
1649353440000|2022-04-07 17:44:00|310.77|308.37|310.9|308.5|310.9|308.5|310.77|308.37|0
1649353450000|2022-04-07 17:44:10|311.04|308.64|310.9|308.5|311.04|308.64|310.77|308.37|0
1649353460000|2022-04-07 17:44:20|310.77|308.37|310.64|308.24|310.77|308.37|310.64|308.24|0
1649353470000|2022-04-07 17:44:30|310.77|308.37|310.57|308.17|310.77|308.37|310.51|308.11|0
1649353480000|2022-04-07 17:44:40|310.77|308.37|310.57|308.17|310.77|308.37|310.57|308.17|0
1649353490000|2022-04-07 17:44:50|310.37|307.97|310.11|307.71|310.37|307.97|310.11|307.71|0
1649353500000|2022-04-07 17:45:00|309.98|307.58|309.98|307.58|310.11|307.71|309.98|307.58|0
1649353510000|2022-04-07 17:45:10|309.58|307.18|309.85|307.45|309.85|307.45|309.58|307.18|0
1649353520000|2022-04-07 17:45:20|310.24|307.84|310.51|308.11|310.64|308.24|310.24|307.84|0
1649353530000|2022-04-07 17:45:30|310.64|308.24|310.51|308.11|310.64|308.24|310.31|307.91|0
1649353540000|2022-04-07 17:45:40|310.37|307.97|310.77|308.37|310.77|308.37|310.37|307.97|0
1649353550000|2022-04-07 17:45:50|310.64|308.24|310.77|308.37|310.77|308.37|310.51|308.11|0
1649353560000|2022-04-07 17:46:00|311.36|308.96|311.43|309.03|311.43|309.03|311.3|308.9|0
1649353570000|2022-04-07 17:46:10|311.3|308.9|311.63|309.23|311.63|309.23|311.3|308.9|0
1649353580000|2022-04-07 17:46:20|311.83|309.43|311.96|309.56|311.96|309.56|311.83|309.43|0
1649353590000|2022-04-07 17:46:30|312.1|309.7|312.23|309.83|312.23|309.83|311.96|309.56|0
1649353600000|2022-04-07 17:46:40|312.1|309.7|311.63|309.23|312.1|309.7|311.63|309.23|0
1649353610000|2022-04-07 17:46:50|311.83|309.43|310.9|308.5|311.83|309.43|310.9|308.5|0
1649353620000|2022-04-07 17:47:00|310.77|308.37|310.64|308.24|310.9|308.5|310.64|308.24|0
1649353630000|2022-04-07 17:47:10|310.51|308.11|309.98|307.58|310.51|308.11|309.98|307.58|0
1649353640000|2022-04-07 17:47:20|310.11|307.71|309.58|307.18|310.11|307.71|309.58|307.18|0
1649353650000|2022-04-07 17:47:30|309.64|307.24|309.58|307.18|309.71|307.31|309.58|307.18|0
1649353660000|2022-04-07 17:47:40|310.11|307.71|309.98|307.58|310.51|308.11|309.98|307.58|0
1649353670000|2022-04-07 17:47:50|310.11|307.71|309.71|307.31|310.11|307.71|309.71|307.31|0
1649353680000|2022-04-07 17:48:00|309.45|307.05|309.58|307.18|309.58|307.18|309.45|307.05|0
1649353690000|2022-04-07 17:48:10|309.18|306.78|309.18|306.78|309.18|306.78|309.18|306.78|0
1649353700000|2022-04-07 17:48:20|309.45|307.05|309.58|307.18|309.58|307.18|309.45|307.05|0
1649353710000|2022-04-07 17:48:30|309.45|307.05|309.98|307.58|309.98|307.58|309.45|307.05|0
1649353720000|2022-04-07 17:48:40|309.84|307.44|309.71|307.31|309.98|307.58|309.71|307.31|0
1649353730000|2022-04-07 17:48:50|309.84|307.44|309.98|307.58|310.11|307.71|309.84|307.44|0
1649353740000|2022-04-07 17:49:00|309.71|307.31|309.58|307.18|309.71|307.31|309.58|307.18|0
1649353750000|2022-04-07 17:49:10|310.11|307.71|309.98|307.58|310.17|307.77|309.98|307.58|0
1649353760000|2022-04-07 17:49:20|309.71|307.31|309.71|307.31|309.84|307.44|309.71|307.31|0
1649353770000|2022-04-07 17:49:30|309.84|307.44|309.71|307.31|309.84|307.44|309.71|307.31|0
1649353780000|2022-04-07 17:49:40|309.58|307.18|309.71|307.31|309.71|307.31|309.58|307.18|0
1649353790000|2022-04-07 17:49:50|309.45|307.05|309.45|307.05|309.51|307.11|309.45|307.05|0
1649353800000|2022-04-07 17:50:00|309.64|307.24|309.18|306.78|309.64|307.24|309.18|306.78|0
1649353810000|2022-04-07 17:50:10|309.51|307.11|309.71|307.31|309.71|307.31|309.45|307.05|0
1649353820000|2022-04-07 17:50:20|309.84|307.44|309.84|307.44|309.84|307.44|309.84|307.44|0
1649353830000|2022-04-07 17:50:30|310.11|307.71|310.24|307.84|310.57|308.17|310.11|307.71|0
1649353840000|2022-04-07 17:50:40|310.37|307.97|310.64|308.24|310.64|308.24|310.37|307.97|0
1649353850000|2022-04-07 17:50:50|310.77|308.37|310.64|308.24|310.77|308.37|310.64|308.24|0
1649353860000|2022-04-07 17:51:00|310.77|308.37|310.37|307.97|310.77|308.37|310.37|307.97|0
1649353870000|2022-04-07 17:51:10|310.11|307.71|309.58|307.18|310.11|307.71|309.58|307.18|0
1649353880000|2022-04-07 17:51:20|309.97|307.57|309.84|307.44|309.97|307.57|309.71|307.31|0
1649353890000|2022-04-07 17:51:30|309.71|307.31|309.64|307.24|310.11|307.71|309.64|307.24|0
1649353900000|2022-04-07 17:51:40|309.71|307.31|309.31|306.91|309.71|307.31|309.31|306.91|0
1649353910000|2022-04-07 17:51:50|309.18|306.78|309.45|307.05|309.45|307.05|309.18|306.78|0
1649353920000|2022-04-07 17:52:00|309.05|306.65|309.05|306.65|309.05|306.65|308.92|306.52|0
1649353930000|2022-04-07 17:52:10|308.92|306.52|309.18|306.78|309.18|306.78|308.92|306.52|0
1649353940000|2022-04-07 17:52:20|309.05|306.65|308.92|306.52|309.05|306.65|308.92|306.52|0
1649353950000|2022-04-07 17:52:30|308.98|306.58|309.45|307.05|309.45|307.05|308.92|306.52|0
1649353960000|2022-04-07 17:52:40|309.58|307.18|309.25|306.85|309.58|307.18|309.18|306.78|0
1649353970000|2022-04-07 17:52:50|309.38|306.98|309.58|307.18|309.58|307.18|309.38|306.98|0
1649353980000|2022-04-07 17:53:00|309.97|307.57|309.84|307.44|309.97|307.57|309.71|307.31|0
1649353990000|2022-04-07 17:53:10|309.77|307.37|310.17|307.77|310.17|307.77|309.77|307.37|0
1649354000000|2022-04-07 17:53:20|310.24|307.84|310.11|307.71|310.24|307.84|310.11|307.71|0
1649354010000|2022-04-07 17:53:30|309.97|307.57|310.11|307.71|310.24|307.84|309.97|307.57|0
1649354020000|2022-04-07 17:53:40|309.97|307.57|310.24|307.84|310.24|307.84|309.97|307.57|0
1649354030000|2022-04-07 17:53:50|310.37|307.97|310.5|308.1|310.64|308.24|310.37|307.97|0
1649354040000|2022-04-07 17:54:00|310.64|308.24|310.77|308.37|310.77|308.37|310.5|308.1|0
1649354050000|2022-04-07 17:54:10|310.9|308.5|310.37|307.97|311.03|308.63|310.37|307.97|0
1649354060000|2022-04-07 17:54:20|310.43|308.03|309.84|307.44|310.5|308.1|309.84|307.44|0
1649354070000|2022-04-07 17:54:30|309.71|307.31|309.45|307.05|309.71|307.31|309.45|307.05|0
1649354080000|2022-04-07 17:54:40|309.71|307.31|310.37|307.97|310.37|307.97|309.71|307.31|0
1649354090000|2022-04-07 17:54:50|310.24|307.84|310.24|307.84|310.24|307.84|310.24|307.84|0
1649354100000|2022-04-07 17:55:00|309.84|307.44|310.3|307.9|310.3|307.9|309.84|307.44|0
1649354110000|2022-04-07 17:55:10|310.37|307.97|310.63|308.23|310.63|308.23|310.3|307.9|0
1649354120000|2022-04-07 17:55:20|310.5|308.1|310.5|308.1|310.57|308.17|310.5|308.1|0
1649354130000|2022-04-07 17:55:30|310.63|308.23|310.77|308.37|310.77|308.37|310.5|308.1|0
1649354140000|2022-04-07 17:55:40|311.03|308.63|311.43|309.03|311.43|309.03|311.03|308.63|0
1649354150000|2022-04-07 17:55:50|311.69|309.29|313.42|311.02|313.42|311.02|311.69|309.29|0
1649354160000|2022-04-07 17:56:00|313.69|311.29|315.55|313.15|315.55|313.15|313.69|311.29|0
1649354170000|2022-04-07 17:56:10|315.42|313.02|315.42|313.02|315.42|313.02|314.75|312.35|0
1649354180000|2022-04-07 17:56:20|316.09|313.69|315.95|313.55|316.09|313.69|315.82|313.42|0
1649354190000|2022-04-07 17:56:30|315.82|313.42|315.55|313.15|315.82|313.42|315.28|312.88|0
1649354200000|2022-04-07 17:56:40|315.42|313.02|315.55|313.15|315.55|313.15|315.42|313.02|0
1649354210000|2022-04-07 17:56:50|315.42|313.02|315.42|313.02|315.42|313.02|315.35|312.95|0
1649354220000|2022-04-07 17:57:00|315.62|313.22|314.88|312.48|315.62|313.22|314.88|312.48|0
1649354230000|2022-04-07 17:57:10|315.35|312.95|315.15|312.75|315.42|313.02|315.15|312.75|0
1649354240000|2022-04-07 17:57:20|315.22|312.82|314.88|312.48|315.28|312.88|314.88|312.48|0
1649354250000|2022-04-07 17:57:30|315.02|312.62|314.48|312.08|315.02|312.62|314.48|312.08|0
1649354260000|2022-04-07 17:57:40|314.62|312.22|314.62|312.22|314.62|312.22|314.48|312.08|0
1649354270000|2022-04-07 17:57:50|314.75|312.35|315.08|312.68|315.08|312.68|314.75|312.35|0
1649354280000|2022-04-07 17:58:00|315.15|312.75|315.82|313.42|315.82|313.42|315.15|312.75|0
1649354290000|2022-04-07 17:58:10|315.95|313.55|316.09|313.69|316.09|313.69|315.95|313.55|0
1649354300000|2022-04-07 17:58:20|315.95|313.55|315.95|313.55|315.95|313.55|315.42|313.02|0
1649354310000|2022-04-07 17:58:30|315.55|313.15|315.55|313.15|315.55|313.15|315.42|313.02|0
1649354320000|2022-04-07 17:58:40|315.68|313.28|315.75|313.35|315.75|313.35|315.55|313.15|0
1649354330000|2022-04-07 17:58:50|315.55|313.15|315.55|313.15|315.68|313.28|315.48|313.08|0
1649354340000|2022-04-07 17:59:00|315.68|313.28|315.68|313.28|315.68|313.28|315.42|313.02|0
1649354350000|2022-04-07 17:59:10|315.82|313.42|315.95|313.55|315.95|313.55|315.82|313.42|0
1649354360000|2022-04-07 17:59:20|315.82|313.42|316.75|314.35|316.75|314.35|315.82|313.42|0
1649354370000|2022-04-07 17:59:30|316.89|314.49|317.42|315.02|317.42|315.02|316.89|314.49|0
1649354380000|2022-04-07 17:59:40|316.89|314.49|317.02|314.62|317.02|314.62|316.89|314.49|0
1649354390000|2022-04-07 17:59:50|318.09|315.69|317.56|315.16|318.09|315.69|317.56|315.16|0
1649354400000|2022-04-07 18:00:00|317.15|314.75|317.96|315.56|317.96|315.56|317.15|314.75|0
1649354410000|2022-04-07 18:00:10|317.42|315.02|317.42|315.02|317.62|315.22|317.42|315.02|0
1649354420000|2022-04-07 18:00:20|317.15|314.75|317.69|315.29|317.69|315.29|317.15|314.75|0
1649354430000|2022-04-07 18:00:30|317.56|315.16|317.56|315.16|317.56|315.16|317.29|314.89|0
1649354440000|2022-04-07 18:00:40|317.35|314.95|317.42|315.02|317.42|315.02|317.29|314.89|0
1649354450000|2022-04-07 18:00:50|317.69|315.29|317.82|315.42|317.96|315.56|317.69|315.29|0
1649354460000|2022-04-07 18:01:00|317.96|315.56|317.82|315.42|318.09|315.69|317.82|315.42|0
1649354470000|2022-04-07 18:01:10|317.29|314.89|317.42|315.02|317.42|315.02|317.29|314.89|0
1649354480000|2022-04-07 18:01:20|317.56|315.16|317.69|315.29|317.69|315.29|317.42|315.02|0
1649354490000|2022-04-07 18:01:30|317.96|315.56|318.63|316.23|318.63|316.23|317.96|315.56|0
1649354500000|2022-04-07 18:01:40|318.49|316.09|318.09|315.69|318.49|316.09|318.09|315.69|0
1649354510000|2022-04-07 18:01:50|318.36|315.96|318.69|316.29|318.69|316.29|318.36|315.96|0
1649354520000|2022-04-07 18:02:00|318.63|316.23|319.17|316.77|319.43|317.03|318.63|316.23|0
1649354530000|2022-04-07 18:02:10|319.03|316.63|318.36|315.96|319.03|316.63|318.23|315.83|0
1649354540000|2022-04-07 18:02:20|318.63|316.23|318.23|315.83|318.63|316.23|318.23|315.83|0
1649354550000|2022-04-07 18:02:30|318.56|316.16|318.02|315.62|318.56|316.16|318.02|315.62|0
1649354560000|2022-04-07 18:02:40|318.09|315.69|317.96|315.56|318.09|315.69|317.96|315.56|0
1649354570000|2022-04-07 18:02:50|318.09|315.69|318.36|315.96|318.63|316.23|318.09|315.69|0
1649354580000|2022-04-07 18:03:00|318.49|316.09|318.9|316.5|318.9|316.5|318.49|316.09|0
1649354590000|2022-04-07 18:03:10|318.69|316.29|318.49|316.09|318.69|316.29|318.49|316.09|0
1649354600000|2022-04-07 18:03:20|318.09|315.69|318.09|315.69|318.23|315.83|318.09|315.69|0
1649354610000|2022-04-07 18:03:30|318.23|315.83|318.36|315.96|318.36|315.96|318.23|315.83|0
1649354620000|2022-04-07 18:03:40|318.42|316.02|318.63|316.23|318.63|316.23|318.42|316.02|0
1649354630000|2022-04-07 18:03:50|318.49|316.09|317.96|315.56|318.49|316.09|317.96|315.56|0
1649354640000|2022-04-07 18:04:00|317.55|315.15|317.29|314.89|317.55|315.15|317.29|314.89|0
1649354650000|2022-04-07 18:04:10|317.15|314.75|317.02|314.62|317.15|314.75|317.02|314.62|0
1649354660000|2022-04-07 18:04:20|316.89|314.49|316.95|314.55|316.95|314.55|316.75|314.35|0
1649354670000|2022-04-07 18:04:30|316.88|314.48|316.75|314.35|316.88|314.48|316.75|314.35|0
1649354680000|2022-04-07 18:04:40|316.62|314.22|317.02|314.62|317.02|314.62|316.62|314.22|0
1649354690000|2022-04-07 18:04:50|317.55|315.15|317.69|315.29|317.69|315.29|317.55|315.15|0
1649354700000|2022-04-07 18:05:00|317.42|315.02|316.88|314.48|317.42|315.02|316.75|314.35|0
1649354710000|2022-04-07 18:05:10|317.02|314.62|317.48|315.08|317.48|315.08|317.02|314.62|0
1649354720000|2022-04-07 18:05:20|317.69|315.29|317.82|315.42|317.96|315.56|317.55|315.15|0
1649354730000|2022-04-07 18:05:30|317.96|315.56|317.29|314.89|317.96|315.56|317.29|314.89|0
1649354740000|2022-04-07 18:05:40|317.15|314.75|316.88|314.48|317.15|314.75|316.75|314.35|0
1649354750000|2022-04-07 18:05:50|316.75|314.35|316.48|314.08|316.75|314.35|316.48|314.08|0
1649354760000|2022-04-07 18:06:00|316.35|313.95|315.81|313.41|316.35|313.95|315.81|313.41|0
1649354770000|2022-04-07 18:06:10|315.95|313.55|315.28|312.88|316.08|313.68|315.28|312.88|0
1649354780000|2022-04-07 18:06:20|315.68|313.28|315.81|313.41|315.81|313.41|315.55|313.15|0
1649354790000|2022-04-07 18:06:30|315.95|313.55|315.55|313.15|315.95|313.55|315.55|313.15|0
1649354800000|2022-04-07 18:06:40|315.15|312.75|315.55|313.15|315.55|313.15|315.15|312.75|0
1649354810000|2022-04-07 18:06:50|315.41|313.01|315.68|313.28|315.68|313.28|315.41|313.01|0
1649354820000|2022-04-07 18:07:00|315.95|313.55|315.55|313.15|315.95|313.55|315.55|313.15|0
1649354830000|2022-04-07 18:07:10|315.81|313.41|315.95|313.55|315.95|313.55|315.55|313.15|0
1649354840000|2022-04-07 18:07:20|316.22|313.82|316.08|313.68|316.22|313.82|315.95|313.55|0
1649354850000|2022-04-07 18:07:30|316.22|313.82|316.35|313.95|316.35|313.95|316.21|313.81|0
1649354860000|2022-04-07 18:07:40|316.48|314.08|316.62|314.22|316.62|314.22|316.48|314.08|0
1649354870000|2022-04-07 18:07:50|316.75|314.35|316.21|313.81|316.75|314.35|316.21|313.81|0
1649354880000|2022-04-07 18:08:00|316.35|313.95|316.35|313.95|316.68|314.28|316.35|313.95|0
1649354890000|2022-04-07 18:08:10|316.48|314.08|316.21|313.81|316.75|314.35|316.21|313.81|0
1649354900000|2022-04-07 18:08:20|316.35|313.95|315.81|313.41|316.35|313.95|315.81|313.41|0
1649354910000|2022-04-07 18:08:30|315.68|313.28|316.08|313.68|316.08|313.68|315.68|313.28|0
1649354920000|2022-04-07 18:08:40|316.21|313.81|316.21|313.81|316.21|313.81|315.95|313.55|0
1649354930000|2022-04-07 18:08:50|316.35|313.95|316.48|314.08|316.62|314.22|316.35|313.95|0
1649354940000|2022-04-07 18:09:00|316.62|314.22|317.15|314.75|317.15|314.75|316.62|314.22|0
1649354950000|2022-04-07 18:09:10|317.08|314.68|317.55|315.15|317.69|315.29|317.08|314.68|0
1649354960000|2022-04-07 18:09:20|317.69|315.29|317.55|315.15|317.69|315.29|317.55|315.15|0
1649354970000|2022-04-07 18:09:30|317.69|315.29|317.82|315.42|317.82|315.42|317.69|315.29|0
1649354980000|2022-04-07 18:09:40|317.95|315.55|318.02|315.62|318.02|315.62|317.95|315.55|0
1649354990000|2022-04-07 18:09:50|318.22|315.82|318.36|315.96|318.42|316.02|318.22|315.82|0
1649355000000|2022-04-07 18:10:00|317.82|315.42|317.55|315.15|318.09|315.69|317.55|315.15|0
1649355010000|2022-04-07 18:10:10|317.42|315.02|317.28|314.88|317.42|315.02|317.28|314.88|0
1649355020000|2022-04-07 18:10:20|317.42|315.02|316.88|314.48|317.42|315.02|316.88|314.48|0
1649355030000|2022-04-07 18:10:30|317.28|314.88|317.42|315.02|317.42|315.02|317.28|314.88|0
1649355040000|2022-04-07 18:10:40|317.28|314.88|317.82|315.42|317.82|315.42|317.28|314.88|0
1649355050000|2022-04-07 18:10:50|318.22|315.82|318.36|315.96|318.36|315.96|318.22|315.82|0
1649355060000|2022-04-07 18:11:00|318.22|315.82|317.95|315.55|318.36|315.96|317.95|315.55|0
1649355070000|2022-04-07 18:11:10|317.82|315.42|317.95|315.55|318.09|315.69|317.82|315.42|0
1649355080000|2022-04-07 18:11:20|318.09|315.69|317.82|315.42|318.09|315.69|317.82|315.42|0
1649355090000|2022-04-07 18:11:30|317.95|315.55|317.95|315.55|318.09|315.69|317.95|315.55|0
1649355100000|2022-04-07 18:11:40|317.69|315.29|317.28|314.88|317.69|315.29|317.28|314.88|0
1649355110000|2022-04-07 18:11:50|317.42|315.02|317.55|315.15|317.69|315.29|317.42|315.02|0
1649355120000|2022-04-07 18:12:00|317.42|315.02|317.69|315.29|317.69|315.29|317.42|315.02|0
1649355130000|2022-04-07 18:12:10|317.82|315.42|317.95|315.55|317.95|315.55|317.82|315.42|0
1649355140000|2022-04-07 18:12:20|317.82|315.42|317.21|314.81|317.82|315.42|317.21|314.81|0
1649355150000|2022-04-07 18:12:30|317.15|314.75|317.42|315.02|317.55|315.15|317.15|314.75|0
1649355160000|2022-04-07 18:12:40|317.55|315.15|317.82|315.42|317.82|315.42|317.55|315.15|0
1649355170000|2022-04-07 18:12:50|317.55|315.15|317.02|314.62|317.55|315.15|317.02|314.62|0
1649355180000|2022-04-07 18:13:00|316.88|314.48|316.95|314.55|317.02|314.62|316.75|314.35|0
1649355190000|2022-04-07 18:13:10|316.88|314.48|317.42|315.02|317.42|315.02|316.88|314.48|0
1649355200000|2022-04-07 18:13:20|317.28|314.88|317.55|315.15|317.55|315.15|317.28|314.88|0
1649355210000|2022-04-07 18:13:30|317.42|315.02|317.55|315.15|317.55|315.15|317.42|315.02|0
1649355220000|2022-04-07 18:13:40|317.28|314.88|317.68|315.28|317.68|315.28|317.28|314.88|0
1649355230000|2022-04-07 18:13:50|317.55|315.15|317.68|315.28|317.68|315.28|317.55|315.15|0
1649355240000|2022-04-07 18:14:00|317.95|315.55|318.22|315.82|318.22|315.82|317.95|315.55|0
1649355250000|2022-04-07 18:14:10|318.35|315.95|318.76|316.36|319.16|316.76|318.35|315.95|0
1649355260000|2022-04-07 18:14:20|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1649355270000|2022-04-07 18:14:30|318.35|315.95|318.22|315.82|318.35|315.95|318.22|315.82|0
1649355280000|2022-04-07 18:14:40|318.09|315.69|317.68|315.28|318.09|315.69|317.55|315.15|0
1649355290000|2022-04-07 18:14:50|317.55|315.15|317.68|315.28|317.82|315.42|317.55|315.15|0
1649355300000|2022-04-07 18:15:00|317.61|315.21|317.68|315.28|318.09|315.69|317.61|315.21|0
1649355310000|2022-04-07 18:15:10|317.42|315.02|316.48|314.08|317.42|315.02|316.48|314.08|0
1649355320000|2022-04-07 18:15:20|316.21|313.81|316.61|314.21|316.61|314.21|316.21|313.81|0
1649355330000|2022-04-07 18:15:30|316.88|314.48|316.75|314.35|316.88|314.48|316.61|314.21|0
1649355340000|2022-04-07 18:15:40|316.61|314.21|316.88|314.48|317.01|314.61|316.48|314.08|0
1649355350000|2022-04-07 18:15:50|316.75|314.35|316.88|314.48|316.88|314.48|316.68|314.28|0
1649355360000|2022-04-07 18:16:00|317.01|314.61|316.21|313.81|317.01|314.61|316.21|313.81|0
1649355370000|2022-04-07 18:16:10|316.34|313.94|316.61|314.21|316.61|314.21|316.34|313.94|0
1649355380000|2022-04-07 18:16:20|316.48|314.08|316.88|314.48|317.01|314.61|316.48|314.08|0
1649355390000|2022-04-07 18:16:30|317.01|314.61|316.54|314.14|317.01|314.61|316.54|314.14|0
1649355400000|2022-04-07 18:16:40|316.48|314.08|316.48|314.08|316.48|314.08|316.34|313.94|0
1649355410000|2022-04-07 18:16:50|316.61|314.21|316.75|314.35|316.75|314.35|316.61|314.21|0
1649355420000|2022-04-07 18:17:00|316.61|314.21|316.75|314.35|316.75|314.35|316.61|314.21|0
1649355430000|2022-04-07 18:17:10|316.61|314.21|317.15|314.75|317.15|314.75|316.48|314.08|0
1649355440000|2022-04-07 18:17:20|317.01|314.61|316.88|314.48|317.01|314.61|316.81|314.41|0
1649355450000|2022-04-07 18:17:30|316.61|314.21|316.75|314.35|316.75|314.35|316.61|314.21|0
1649355460000|2022-04-07 18:17:40|317.01|314.61|316.88|314.48|317.01|314.61|316.88|314.48|0
1649355470000|2022-04-07 18:17:50|316.75|314.35|316.61|314.21|316.75|314.35|316.34|313.94|0
1649355480000|2022-04-07 18:18:00|315.94|313.54|315.68|313.28|315.94|313.54|315.54|313.14|0
1649355490000|2022-04-07 18:18:10|315.81|313.41|315.54|313.14|315.81|313.41|315.54|313.14|0
1649355500000|2022-04-07 18:18:20|315.28|312.88|315.14|312.74|315.28|312.88|315.01|312.61|0
1649355510000|2022-04-07 18:18:30|315.01|312.61|315.01|312.61|315.01|312.61|315.01|312.61|0
1649355520000|2022-04-07 18:18:40|314.74|312.34|314.61|312.21|314.74|312.34|314.48|312.08|0
1649355530000|2022-04-07 18:18:50|314.48|312.08|314.48|312.08|314.48|312.08|314.48|312.08|0
1649355540000|2022-04-07 18:19:00|314.61|312.21|314.34|311.94|314.61|312.21|314.34|311.94|0
1649355550000|2022-04-07 18:19:10|314.21|311.81|314.61|312.21|314.61|312.21|314.21|311.81|0
1649355560000|2022-04-07 18:19:20|314.48|312.08|314.21|311.81|314.48|312.08|314.21|311.81|0
1649355570000|2022-04-07 18:19:30|314.34|311.94|314.54|312.14|314.54|312.14|314.34|311.94|0
1649355580000|2022-04-07 18:19:40|314.61|312.21|314.54|312.14|314.61|312.21|314.47|312.07|0
1649355590000|2022-04-07 18:19:50|314.47|312.07|314.47|312.07|314.47|312.07|314.34|311.94|0
1649355600000|2022-04-07 18:20:00|314.61|312.21|315.81|313.41|315.81|313.41|314.47|312.07|0
1649355610000|2022-04-07 18:20:10|315.68|313.28|316.08|313.68|316.08|313.68|315.41|313.01|0
1649355620000|2022-04-07 18:20:20|315.81|313.41|315.47|313.07|315.81|313.41|315.41|313.01|0
1649355630000|2022-04-07 18:20:30|315.54|313.14|315.54|313.14|315.54|313.14|315.47|313.07|0
1649355640000|2022-04-07 18:20:40|315.41|313.01|315.27|312.87|315.41|313.01|315.27|312.87|0
1649355650000|2022-04-07 18:20:50|315.54|313.14|315.67|313.27|315.67|313.27|315.27|312.87|0
1649355660000|2022-04-07 18:21:00|315.81|313.41|316.08|313.68|316.08|313.68|315.81|313.41|0
1649355670000|2022-04-07 18:21:10|315.81|313.41|315.27|312.87|315.81|313.41|315.27|312.87|0
1649355680000|2022-04-07 18:21:20|315.14|312.74|315.14|312.74|315.14|312.74|314.87|312.47|0
1649355690000|2022-04-07 18:21:30|315.01|312.61|315.27|312.87|315.27|312.87|315.01|312.61|0
1649355700000|2022-04-07 18:21:40|315.41|313.01|315.41|313.01|315.74|313.34|315.41|313.01|0
1649355710000|2022-04-07 18:21:50|315.67|313.27|315.67|313.27|315.67|313.27|315.54|313.14|0
1649355720000|2022-04-07 18:22:00|315.54|313.14|315.54|313.14|315.6|313.2|315.54|313.14|0
1649355730000|2022-04-07 18:22:10|315.07|312.67|315.14|312.74|315.14|312.74|315.01|312.61|0
1649355740000|2022-04-07 18:22:20|315.27|312.87|315.54|313.14|315.54|313.14|315.27|312.87|0
1649355750000|2022-04-07 18:22:30|315.41|313.01|315.81|313.41|315.81|313.41|315.41|313.01|0
1649355760000|2022-04-07 18:22:40|315.67|313.27|315.67|313.27|315.81|313.41|315.54|313.14|0
1649355770000|2022-04-07 18:22:50|315.54|313.14|315.94|313.54|315.94|313.54|315.54|313.14|0
1649355780000|2022-04-07 18:23:00|315.74|313.34|315.81|313.41|315.81|313.41|315.67|313.27|0
1649355790000|2022-04-07 18:23:10|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1649355800000|2022-04-07 18:23:20|315.6|313.2|315.6|313.2|315.67|313.27|315.6|313.2|0
1649355810000|2022-04-07 18:23:30|315.67|313.27|315.94|313.54|315.94|313.54|315.54|313.14|0
1649355820000|2022-04-07 18:23:40|316.07|313.67|316.34|313.94|316.34|313.94|316.07|313.67|0
1649355830000|2022-04-07 18:23:50|316.41|314.01|316.34|313.94|316.48|314.08|316.34|313.94|0
1649355840000|2022-04-07 18:24:00|316.21|313.81|315.94|313.54|316.48|314.08|315.94|313.54|0
1649355850000|2022-04-07 18:24:10|316.14|313.74|316.07|313.67|316.14|313.74|315.94|313.54|0
1649355860000|2022-04-07 18:24:20|316.34|313.94|316.61|314.21|316.61|314.21|316.34|313.94|0
1649355870000|2022-04-07 18:24:30|316.48|314.08|316.21|313.81|316.48|314.08|316.21|313.81|0
1649355880000|2022-04-07 18:24:40|316.07|313.67|315.94|313.54|316.07|313.67|315.87|313.47|0
1649355890000|2022-04-07 18:24:50|315.81|313.41|316.47|314.07|316.47|314.07|315.81|313.41|0
1649355900000|2022-04-07 18:25:00|316.61|314.21|317.68|315.28|317.68|315.28|316.61|314.21|0
1649355910000|2022-04-07 18:25:10|317.55|315.15|317.81|315.41|317.95|315.55|317.55|315.15|0
1649355920000|2022-04-07 18:25:20|318.01|315.61|317.81|315.41|318.01|315.61|317.68|315.28|0
1649355930000|2022-04-07 18:25:30|318.01|315.61|318.55|316.15|318.62|316.22|318.01|315.61|0
1649355940000|2022-04-07 18:25:40|318.89|316.49|318.35|315.95|318.89|316.49|318.35|315.95|0
1649355950000|2022-04-07 18:25:50|318.22|315.82|318.48|316.08|318.48|316.08|318.22|315.82|0
1649355960000|2022-04-07 18:26:00|318.75|316.35|319.83|317.43|319.83|317.43|318.75|316.35|0
1649355970000|2022-04-07 18:26:10|319.96|317.56|320.1|317.7|320.77|318.37|319.96|317.56|0
1649355980000|2022-04-07 18:26:20|319.96|317.56|319.96|317.56|320.5|318.1|319.96|317.56|0
1649355990000|2022-04-07 18:26:30|320.16|317.76|320.37|317.97|320.37|317.97|320.16|317.76|0
1649356000000|2022-04-07 18:26:40|320.5|318.1|320.23|317.83|320.5|318.1|320.23|317.83|0
1649356010000|2022-04-07 18:26:50|320.36|317.96|320.36|317.96|320.36|317.96|320.36|317.96|0
1649356020000|2022-04-07 18:27:00|320.56|318.16|320.77|318.37|321.04|318.64|320.5|318.1|0
1649356030000|2022-04-07 18:27:10|320.9|318.5|321.04|318.64|321.17|318.77|320.9|318.5|0
1649356040000|2022-04-07 18:27:20|320.77|318.37|320.36|317.96|320.77|318.37|320.23|317.83|0
1649356050000|2022-04-07 18:27:30|320.63|318.23|320.1|317.7|320.63|318.23|320.1|317.7|0
1649356060000|2022-04-07 18:27:40|320.23|317.83|320.36|317.96|320.36|317.96|320.23|317.83|0
1649356070000|2022-04-07 18:27:50|320.63|318.23|320.1|317.7|320.63|318.23|320.1|317.7|0
1649356080000|2022-04-07 18:28:00|320.36|317.96|320.1|317.7|320.36|317.96|320.1|317.7|0
1649356090000|2022-04-07 18:28:10|319.96|317.56|319.83|317.43|319.96|317.56|319.69|317.29|0
1649356100000|2022-04-07 18:28:20|319.69|317.29|319.29|316.89|319.69|317.29|319.29|316.89|0
1649356110000|2022-04-07 18:28:30|319.15|316.75|318.35|315.95|319.15|316.75|318.35|315.95|0
1649356120000|2022-04-07 18:28:40|318.21|315.81|318.62|316.22|318.62|316.22|318.21|315.81|0
1649356130000|2022-04-07 18:28:50|318.48|316.08|318.48|316.08|318.48|316.08|318.35|315.95|0
1649356140000|2022-04-07 18:29:00|318.08|315.68|317.54|315.14|318.21|315.81|317.54|315.14|0
1649356150000|2022-04-07 18:29:10|317.41|315.01|316.87|314.47|317.41|315.01|316.74|314.34|0
1649356160000|2022-04-07 18:29:20|316.74|314.34|315.67|313.27|316.74|314.34|315.67|313.27|0
1649356170000|2022-04-07 18:29:30|315.8|313.4|316.21|313.81|316.21|313.81|315.8|313.4|0
1649356180000|2022-04-07 18:29:40|316.27|313.87|315.94|313.54|316.27|313.87|315.94|313.54|0
1649356190000|2022-04-07 18:29:50|315.87|313.47|316.07|313.67|316.07|313.67|315.8|313.4|0
1649356200000|2022-04-07 18:30:00|315.4|313|315.54|313.14|315.8|313.4|315.4|313|0
1649356210000|2022-04-07 18:30:10|315.67|313.27|316.47|314.07|316.47|314.07|315.67|313.27|0
1649356220000|2022-04-07 18:30:20|316.74|314.34|316.61|314.21|316.74|314.34|316.61|314.21|0
1649356230000|2022-04-07 18:30:30|316.4|314|316.61|314.21|316.61|314.21|316.4|314|0
1649356240000|2022-04-07 18:30:40|316.74|314.34|316.61|314.21|316.74|314.34|316.61|314.21|0
1649356250000|2022-04-07 18:30:50|316.2|313.8|316.34|313.94|316.47|314.07|316.2|313.8|0
1649356260000|2022-04-07 18:31:00|316.2|313.8|315.54|313.14|316.2|313.8|315.54|313.14|0
1649356270000|2022-04-07 18:31:10|315.4|313|316.2|313.8|316.2|313.8|315.4|313|0
1649356280000|2022-04-07 18:31:20|315.8|313.4|315.67|313.27|316.2|313.8|315.67|313.27|0
1649356290000|2022-04-07 18:31:30|315.73|313.33|316.34|313.94|316.34|313.94|315.73|313.33|0
1649356300000|2022-04-07 18:31:40|316.2|313.8|316.47|314.07|316.47|314.07|316.14|313.74|0
1649356310000|2022-04-07 18:31:50|316.61|314.21|316.74|314.34|316.74|314.34|316.54|314.14|0
1649356320000|2022-04-07 18:32:00|316.4|314|315.8|313.4|316.4|314|315.8|313.4|0
1649356330000|2022-04-07 18:32:10|315.94|313.54|316.74|314.34|316.74|314.34|315.87|313.47|0
1649356340000|2022-04-07 18:32:20|316.87|314.47|316.4|314|316.87|314.47|316.4|314|0
1649356350000|2022-04-07 18:32:30|316.34|313.94|316.61|314.21|316.61|314.21|316.34|313.94|0
1649356360000|2022-04-07 18:32:40|316.74|314.34|316.87|314.47|316.87|314.47|316.61|314.21|0
1649356370000|2022-04-07 18:32:50|316.74|314.34|316.61|314.21|316.74|314.34|316.47|314.07|0
1649356380000|2022-04-07 18:33:00|316.74|314.34|316.47|314.07|316.74|314.34|316.47|314.07|0
1649356390000|2022-04-07 18:33:10|316.4|314|315.8|313.4|316.4|314|315.67|313.27|0
1649356400000|2022-04-07 18:33:20|315.67|313.27|315.8|313.4|315.8|313.4|315.54|313.14|0
1649356410000|2022-04-07 18:33:30|315.67|313.27|315.47|313.07|315.67|313.27|315.47|313.07|0
1649356420000|2022-04-07 18:33:40|315|312.6|315.54|313.14|315.54|313.14|315|312.6|0
1649356430000|2022-04-07 18:33:50|315.8|313.4|315.54|313.14|315.8|313.4|315.54|313.14|0
1649356440000|2022-04-07 18:34:00|315.4|313|315.54|313.14|315.54|313.14|315.4|313|0
1649356450000|2022-04-07 18:34:10|315.4|313|315.54|313.14|315.67|313.27|315.4|313|0
1649356460000|2022-04-07 18:34:20|315.6|313.2|315.6|313.2|315.8|313.4|315.54|313.14|0
1649356470000|2022-04-07 18:34:30|315.54|313.14|315.8|313.4|315.8|313.4|315.4|313|0
1649356480000|2022-04-07 18:34:40|315.67|313.27|316.07|313.67|316.07|313.67|315.54|313.14|0
1649356490000|2022-04-07 18:34:50|315.94|313.54|316.07|313.67|316.07|313.67|315.94|313.54|0
1649356500000|2022-04-07 18:35:00|316.34|313.94|315.4|313|316.34|313.94|315.4|313|0
1649356510000|2022-04-07 18:35:10|315.87|313.47|315.94|313.54|315.94|313.54|315.87|313.47|0
1649356520000|2022-04-07 18:35:20|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1649356530000|2022-04-07 18:35:30|315.54|313.14|315.4|313|315.54|313.14|315.4|313|0
1649356540000|2022-04-07 18:35:40|315.53|313.13|315.53|313.13|315.53|313.13|315.4|313|0
1649356550000|2022-04-07 18:35:50|315.4|313|315.4|313|315.53|313.13|315.4|313|0
1649356560000|2022-04-07 18:36:00|315.27|312.87|315.13|312.73|315.27|312.87|315.13|312.73|0
1649356570000|2022-04-07 18:36:10|315|312.6|315.27|312.87|315.27|312.87|314.87|312.47|0
1649356580000|2022-04-07 18:36:20|315.53|313.13|315.4|313|315.53|313.13|315.4|313|0
1649356590000|2022-04-07 18:36:30|315.27|312.87|315.27|312.87|315.27|312.87|315.27|312.87|0
1649356600000|2022-04-07 18:36:40|315.13|312.73|315.27|312.87|315.27|312.87|315|312.6|0
1649356610000|2022-04-07 18:36:50|315.4|313|315.13|312.73|315.4|313|315|312.6|0
1649356620000|2022-04-07 18:37:00|315.27|312.87|315.2|312.8|315.27|312.87|315.2|312.8|0
1649356630000|2022-04-07 18:37:10|314.87|312.47|314.6|312.2|314.87|312.47|314.6|312.2|0
1649356640000|2022-04-07 18:37:20|315|312.6|315|312.6|315|312.6|314.87|312.47|0
1649356650000|2022-04-07 18:37:30|315.13|312.73|315.13|312.73|315.13|312.73|315|312.6|0
1649356660000|2022-04-07 18:37:40|315.2|312.8|315.27|312.87|315.27|312.87|315.13|312.73|0
1649356670000|2022-04-07 18:37:50|315.53|313.13|315.4|313|315.53|313.13|315.27|312.87|0
1649356680000|2022-04-07 18:38:00|315.67|313.27|315.53|313.13|315.8|313.4|315.53|313.13|0
1649356690000|2022-04-07 18:38:10|315.67|313.27|315.8|313.4|315.8|313.4|315.67|313.27|0
1649356700000|2022-04-07 18:38:20|315.93|313.53|315.8|313.4|315.93|313.53|315.8|313.4|0
1649356710000|2022-04-07 18:38:30|315.93|313.53|315.93|313.53|315.93|313.53|315.8|313.4|0
1649356720000|2022-04-07 18:38:40|316.07|313.67|316.47|314.07|316.47|314.07|316.07|313.67|0
1649356730000|2022-04-07 18:38:50|316.34|313.94|316.6|314.2|316.6|314.2|316.34|313.94|0
1649356740000|2022-04-07 18:39:00|316.74|314.34|317.41|315.01|317.41|315.01|316.74|314.34|0
1649356750000|2022-04-07 18:39:10|317.54|315.14|317.14|314.74|317.54|315.14|317.07|314.67|0
1649356760000|2022-04-07 18:39:20|316.87|314.47|317.14|314.74|317.14|314.74|316.87|314.47|0
1649356770000|2022-04-07 18:39:30|317.41|315.01|317.07|314.67|317.41|315.01|317.07|314.67|0
1649356780000|2022-04-07 18:39:40|317.14|314.74|317.27|314.87|317.27|314.87|317.14|314.74|0
1649356790000|2022-04-07 18:39:50|317.14|314.74|317.27|314.87|317.27|314.87|317.14|314.74|0
1649356800000|2022-04-07 18:40:00|316.87|314.47|315.93|313.53|316.87|314.47|315.93|313.53|0
1649356810000|2022-04-07 18:40:10|316.33|313.93|316.47|314.07|316.6|314.2|316.33|313.93|0
1649356820000|2022-04-07 18:40:20|315.93|313.53|315.8|313.4|315.93|313.53|315.8|313.4|0
1649356830000|2022-04-07 18:40:30|315.67|313.27|316.07|313.67|316.07|313.67|315.67|313.27|0
1649356840000|2022-04-07 18:40:40|315.93|313.53|316.2|313.8|316.2|313.8|315.93|313.53|0
1649356850000|2022-04-07 18:40:50|316.07|313.67|316.2|313.8|316.2|313.8|316.07|313.67|0
1649356860000|2022-04-07 18:41:00|316.33|313.93|316.47|314.07|316.47|314.07|316.33|313.93|0
1649356870000|2022-04-07 18:41:10|316.6|314.2|316.6|314.2|316.74|314.34|316.6|314.2|0
1649356880000|2022-04-07 18:41:20|316.26|313.86|316.87|314.47|316.87|314.47|316.2|313.8|0
1649356890000|2022-04-07 18:41:30|316.74|314.34|317|314.6|317|314.6|316.74|314.34|0
1649356900000|2022-04-07 18:41:40|316.33|313.93|316.47|314.07|316.47|314.07|316.33|313.93|0
1649356910000|2022-04-07 18:41:50|316.33|313.93|316.33|313.93|316.6|314.2|316.33|313.93|0
1649356920000|2022-04-07 18:42:00|316.2|313.8|316.33|313.93|316.33|313.93|316.2|313.8|0
1649356930000|2022-04-07 18:42:10|316.6|314.2|316.73|314.33|316.73|314.33|316.6|314.2|0
1649356940000|2022-04-07 18:42:20|316.87|314.47|316.47|314.07|316.87|314.47|316.33|313.93|0
1649356950000|2022-04-07 18:42:30|316.33|313.93|316.2|313.8|316.33|313.93|316.2|313.8|0
1649356960000|2022-04-07 18:42:40|316.07|313.67|315.53|313.13|316.07|313.67|315.53|313.13|0
1649356970000|2022-04-07 18:42:50|315.67|313.27|316.33|313.93|316.33|313.93|315.67|313.27|0
1649356980000|2022-04-07 18:43:00|316.6|314.2|316.87|314.47|316.87|314.47|316.6|314.2|0
1649356990000|2022-04-07 18:43:10|317|314.6|316.73|314.33|317.14|314.74|316.73|314.33|0
1649357000000|2022-04-07 18:43:20|317|314.6|317.14|314.74|317.14|314.74|317|314.6|0
1649357010000|2022-04-07 18:43:30|317|314.6|317.14|314.74|317.14|314.74|316.73|314.33|0
1649357020000|2022-04-07 18:43:40|317|314.6|316.87|314.47|317|314.6|316.73|314.33|0
1649357030000|2022-04-07 18:43:50|317|314.6|317|314.6|317.07|314.67|317|314.6|0
1649357040000|2022-04-07 18:44:00|317.27|314.87|317.67|315.27|317.81|315.41|317.27|314.87|0
1649357050000|2022-04-07 18:44:10|317.81|315.41|318.61|316.21|318.61|316.21|317.81|315.41|0
1649357060000|2022-04-07 18:44:20|318.48|316.08|318.07|315.67|318.48|316.08|318.07|315.67|0
1649357070000|2022-04-07 18:44:30|318.21|315.81|318.74|316.34|318.74|316.34|318.21|315.81|0
1649357080000|2022-04-07 18:44:40|318.94|316.54|318.88|316.48|318.94|316.54|318.88|316.48|0
1649357090000|2022-04-07 18:44:50|318.74|316.34|318.34|315.94|318.74|316.34|318.34|315.94|0
1649357100000|2022-04-07 18:45:00|318.48|316.08|317.94|315.54|318.48|316.08|317.94|315.54|0
1649357110000|2022-04-07 18:45:10|318.07|315.67|318.67|316.27|318.67|316.27|318.07|315.67|0
1649357120000|2022-04-07 18:45:20|318.74|316.34|317.94|315.54|318.74|316.34|317.94|315.54|0
1649357130000|2022-04-07 18:45:30|317.8|315.4|317.67|315.27|317.8|315.4|317.67|315.27|0
1649357140000|2022-04-07 18:45:40|317.94|315.54|318.61|316.21|318.61|316.21|317.8|315.4|0
1649357150000|2022-04-07 18:45:50|318.48|316.08|318.21|315.81|318.88|316.48|318.21|315.81|0
1649357160000|2022-04-07 18:46:00|318|315.6|317.54|315.14|318|315.6|317.54|315.14|0
1649357170000|2022-04-07 18:46:10|317.4|315|317.4|315|317.4|315|317.27|314.87|0
1649357180000|2022-04-07 18:46:20|317.54|315.14|317.13|314.73|317.54|315.14|317.13|314.73|0
1649357190000|2022-04-07 18:46:30|317.54|315.14|317.54|315.14|317.54|315.14|317.4|315|0
1649357200000|2022-04-07 18:46:40|317.67|315.27|317.27|314.87|317.67|315.27|317.27|314.87|0
1649357210000|2022-04-07 18:46:50|317.67|315.27|317.87|315.47|317.87|315.47|317.67|315.27|0
1649357220000|2022-04-07 18:47:00|317.47|315.07|317.4|315|317.47|315.07|317|314.6|0
1649357230000|2022-04-07 18:47:10|317.67|315.27|318.07|315.67|318.07|315.67|317.67|315.27|0
1649357240000|2022-04-07 18:47:20|318.21|315.81|318.34|315.94|318.34|315.94|318.21|315.81|0
1649357250000|2022-04-07 18:47:30|318.27|315.87|317.94|315.54|318.34|315.94|317.94|315.54|0
1649357260000|2022-04-07 18:47:40|318.07|315.67|318.21|315.81|318.21|315.81|317.94|315.54|0
1649357270000|2022-04-07 18:47:50|318.34|315.94|318.61|316.21|318.61|316.21|318.34|315.94|0
1649357280000|2022-04-07 18:48:00|318.74|316.34|318.74|316.34|318.74|316.34|318.54|316.14|0
1649357290000|2022-04-07 18:48:10|319.15|316.75|319.41|317.01|319.61|317.21|319.15|316.75|0
1649357300000|2022-04-07 18:48:20|319.68|317.28|319.48|317.08|319.68|317.28|319.48|317.08|0
1649357310000|2022-04-07 18:48:30|319.55|317.15|319.68|317.28|319.68|317.28|319.41|317.01|0
1649357320000|2022-04-07 18:48:40|319.55|317.15|319.68|317.28|319.68|317.28|319.28|316.88|0
1649357330000|2022-04-07 18:48:50|319.75|317.35|320.09|317.69|320.09|317.69|319.75|317.35|0
1649357340000|2022-04-07 18:49:00|320.89|318.49|321.43|319.03|321.43|319.03|320.89|318.49|0
1649357350000|2022-04-07 18:49:10|321.3|318.9|321.43|319.03|321.57|319.17|321.3|318.9|0
1649357360000|2022-04-07 18:49:20|321.7|319.3|321.43|319.03|321.7|319.3|321.3|318.9|0
1649357370000|2022-04-07 18:49:30|321.3|318.9|320.62|318.22|321.3|318.9|320.62|318.22|0
1649357380000|2022-04-07 18:49:40|321.03|318.63|320.89|318.49|321.03|318.63|320.82|318.42|0
1649357390000|2022-04-07 18:49:50|321.03|318.63|320.49|318.09|321.03|318.63|320.49|318.09|0
1649357400000|2022-04-07 18:50:00|319.95|317.55|319.82|317.42|319.95|317.55|319.82|317.42|0
1649357410000|2022-04-07 18:50:10|319.68|317.28|319.82|317.42|320.09|317.69|319.68|317.28|0
1649357420000|2022-04-07 18:50:20|319.68|317.28|319.68|317.28|319.68|317.28|319.55|317.15|0
1649357430000|2022-04-07 18:50:30|319.95|317.55|319.95|317.55|320.09|317.69|319.75|317.35|0
1649357440000|2022-04-07 18:50:40|320.02|317.62|320.49|318.09|320.49|318.09|320.02|317.62|0
1649357450000|2022-04-07 18:50:50|320.89|318.49|321.3|318.9|321.3|318.9|320.89|318.49|0
1649357460000|2022-04-07 18:51:00|321.16|318.76|321.3|318.9|321.43|319.03|321.03|318.63|0
1649357470000|2022-04-07 18:51:10|321.03|318.63|321.16|318.76|321.3|318.9|321.03|318.63|0
1649357480000|2022-04-07 18:51:20|320.89|318.49|321.84|319.44|321.84|319.44|320.89|318.49|0
1649357490000|2022-04-07 18:51:30|321.57|319.17|321.97|319.57|321.97|319.57|321.57|319.17|0
1649357500000|2022-04-07 18:51:40|321.84|319.44|321.84|319.44|321.97|319.57|321.84|319.44|0
1649357510000|2022-04-07 18:51:50|322.11|319.71|321.97|319.57|322.24|319.84|321.97|319.57|0
1649357520000|2022-04-07 18:52:00|322.24|319.84|321.97|319.57|322.24|319.84|321.97|319.57|0
1649357530000|2022-04-07 18:52:10|321.84|319.44|321.84|319.44|321.84|319.44|321.77|319.37|0
1649357540000|2022-04-07 18:52:20|321.97|319.57|322.24|319.84|322.24|319.84|321.97|319.57|0
1649357550000|2022-04-07 18:52:30|322.11|319.71|321.97|319.57|322.38|319.98|321.97|319.57|0
1649357560000|2022-04-07 18:52:40|322.38|319.98|322.11|319.71|322.38|319.98|322.11|319.71|0
1649357570000|2022-04-07 18:52:50|321.84|319.44|322.11|319.71|322.11|319.71|321.84|319.44|0
1649357580000|2022-04-07 18:53:00|322.38|319.98|322.92|320.52|322.92|320.52|322.38|319.98|0
1649357590000|2022-04-07 18:53:10|323.19|320.79|323.19|320.79|323.19|320.79|323.19|320.79|0
1649357600000|2022-04-07 18:53:20|323.05|320.65|322.78|320.38|323.19|320.79|322.78|320.38|0
1649357610000|2022-04-07 18:53:30|323.19|320.79|322.92|320.52|323.32|320.92|322.92|320.52|0
1649357620000|2022-04-07 18:53:40|322.78|320.38|322.71|320.31|322.92|320.52|322.71|320.31|0
1649357630000|2022-04-07 18:53:50|322.51|320.11|322.24|319.84|322.65|320.25|322.24|319.84|0
1649357640000|2022-04-07 18:54:00|322.51|320.11|322.11|319.71|322.51|320.11|322.11|319.71|0
1649357650000|2022-04-07 18:54:10|321.97|319.57|322.11|319.71|322.24|319.84|321.97|319.57|0
1649357660000|2022-04-07 18:54:20|322.24|319.84|322.65|320.25|322.65|320.25|322.24|319.84|0
1649357670000|2022-04-07 18:54:30|323.05|320.65|322.92|320.52|323.05|320.65|322.92|320.52|0
1649357680000|2022-04-07 18:54:40|323.05|320.65|322.92|320.52|323.05|320.65|322.92|320.52|0
1649357690000|2022-04-07 18:54:50|322.78|320.38|322.65|320.25|322.78|320.38|322.51|320.11|0
1649357700000|2022-04-07 18:55:00|322.92|320.52|323.19|320.79|323.19|320.79|322.92|320.52|0
1649357710000|2022-04-07 18:55:10|324.27|321.87|323.59|321.19|324.27|321.87|323.59|321.19|0
1649357720000|2022-04-07 18:55:20|323.32|320.92|323.73|321.33|323.73|321.33|323.32|320.92|0
1649357730000|2022-04-07 18:55:30|323.86|321.46|324|321.6|324|321.6|323.86|321.46|0
1649357740000|2022-04-07 18:55:40|323.73|321.33|323.86|321.46|324|321.6|323.73|321.33|0
1649357750000|2022-04-07 18:55:50|324|321.6|323.59|321.19|324|321.6|323.59|321.19|0
1649357760000|2022-04-07 18:56:00|324.68|322.28|324.41|322.01|324.81|322.41|324.41|322.01|0
1649357770000|2022-04-07 18:56:10|324.68|322.28|324.41|322.01|324.68|322.28|324.41|322.01|0
1649357780000|2022-04-07 18:56:20|324.13|321.73|324|321.6|324.27|321.87|324|321.6|0
1649357790000|2022-04-07 18:56:30|324.27|321.87|323.86|321.46|324.27|321.87|323.86|321.46|0
1649357800000|2022-04-07 18:56:40|323.46|321.06|323.73|321.33|323.73|321.33|323.46|321.06|0
1649357810000|2022-04-07 18:56:50|324|321.6|323.59|321.19|324|321.6|323.59|321.19|0
1649357820000|2022-04-07 18:57:00|323.73|321.33|324|321.6|324|321.6|323.59|321.19|0
1649357830000|2022-04-07 18:57:10|323.86|321.46|324|321.6|324.13|321.73|323.86|321.46|0
1649357840000|2022-04-07 18:57:20|324.27|321.87|324.81|322.41|324.81|322.41|324.27|321.87|0
1649357850000|2022-04-07 18:57:30|324.68|322.28|324.95|322.55|324.95|322.55|324.68|322.28|0
1649357860000|2022-04-07 18:57:40|324.81|322.41|324.68|322.28|324.95|322.55|324.68|322.28|0
1649357870000|2022-04-07 18:57:50|324.54|322.14|324.68|322.28|324.68|322.28|324.54|322.14|0
1649357880000|2022-04-07 18:58:00|324.54|322.14|324.68|322.28|324.68|322.28|324.27|321.87|0
1649357890000|2022-04-07 18:58:10|324.54|322.14|325.08|322.68|325.08|322.68|324.54|322.14|0
1649357900000|2022-04-07 18:58:20|324.95|322.55|324.81|322.41|324.95|322.55|324.68|322.28|0
1649357910000|2022-04-07 18:58:30|324.95|322.55|324.81|322.41|324.95|322.55|324.81|322.41|0
1649357920000|2022-04-07 18:58:40|324.68|322.28|324.81|322.41|324.81|322.41|324.68|322.28|0
1649357930000|2022-04-07 18:58:50|324.68|322.28|324.95|322.55|324.95|322.55|324.68|322.28|0
1649357940000|2022-04-07 18:59:00|325.08|322.68|324.54|322.14|325.08|322.68|324.54|322.14|0
1649357950000|2022-04-07 18:59:10|324.81|322.41|325.63|323.23|325.63|323.23|324.81|322.41|0
1649357960000|2022-04-07 18:59:20|325.49|323.09|325.49|323.09|325.63|323.23|325.49|323.09|0
1649357970000|2022-04-07 18:59:30|325.63|323.23|325.49|323.09|325.63|323.23|325.49|323.09|0
1649357980000|2022-04-07 18:59:40|325.35|322.95|325.49|323.09|325.62|323.22|325.35|322.95|0
1649357990000|2022-04-07 18:59:50|325.35|322.95|327.26|324.86|327.67|325.27|325.35|322.95|0
1649358000000|2022-04-07 19:00:00|326.17|323.77|326.71|324.31|326.71|324.31|326.17|323.77|0
1649358010000|2022-04-07 19:00:10|326.3|323.9|327.53|325.13|327.53|325.13|326.3|323.9|0
1649358020000|2022-04-07 19:00:20|327.32|324.92|327.39|324.99|327.53|325.13|327.32|324.92|0
1649358030000|2022-04-07 19:00:30|326.85|324.45|327.12|324.72|327.12|324.72|326.85|324.45|0
1649358040000|2022-04-07 19:00:40|327.39|324.99|327.39|324.99|327.53|325.13|327.39|324.99|0
1649358050000|2022-04-07 19:00:50|327.94|325.54|328.07|325.67|328.21|325.81|327.94|325.54|0
1649358060000|2022-04-07 19:01:00|327.8|325.4|327.39|324.99|328.07|325.67|327.39|324.99|0
1649358070000|2022-04-07 19:01:10|327.26|324.86|328.21|325.81|328.35|325.95|327.26|324.86|0
1649358080000|2022-04-07 19:01:20|328.07|325.67|328.07|325.67|328.21|325.81|328.07|325.67|0
1649358090000|2022-04-07 19:01:30|327.94|325.54|329.17|326.77|329.17|326.77|327.94|325.54|0
1649358100000|2022-04-07 19:01:40|329.3|326.9|329.3|326.9|329.44|327.04|329.3|326.9|0
1649358110000|2022-04-07 19:01:50|329.58|327.18|329.44|327.04|329.58|327.18|329.44|327.04|0
1649358120000|2022-04-07 19:02:00|329.3|326.9|329.44|327.04|329.58|327.18|329.3|326.9|0
1649358130000|2022-04-07 19:02:10|329.3|326.9|329.99|327.59|329.99|327.59|329.3|326.9|0
1649358140000|2022-04-07 19:02:20|329.71|327.31|329.44|327.04|329.71|327.31|329.3|326.9|0
1649358150000|2022-04-07 19:02:30|329.17|326.77|329.58|327.18|329.71|327.31|329.17|326.77|0
1649358160000|2022-04-07 19:02:40|329.37|326.97|329.44|327.04|329.44|327.04|329.3|326.9|0
1649358170000|2022-04-07 19:02:50|329.71|327.31|330.4|328|330.4|328|329.71|327.31|0
1649358180000|2022-04-07 19:03:00|336.1|333.7|336.24|333.84|336.37|333.97|336.1|333.7|0
1649358190000|2022-04-07 19:03:10|335.96|333.56|336.1|333.7|336.1|333.7|335.96|333.56|0
1649358200000|2022-04-07 19:03:20|332.98|330.58|332.71|330.31|332.98|330.58|332.71|330.31|0
1649358210000|2022-04-07 19:03:30|332.84|330.44|331.49|329.09|332.84|330.44|331.35|328.95|0
1649358220000|2022-04-07 19:03:40|331.35|328.95|331.21|328.81|331.42|329.02|331.21|328.81|0
1649358230000|2022-04-07 19:03:50|331.08|328.68|331.14|328.74|331.14|328.74|331.08|328.68|0
1649358240000|2022-04-07 19:04:00|330.94|328.54|330.8|328.4|331.08|328.68|330.8|328.4|0
1649358250000|2022-04-07 19:04:10|330.39|327.99|330.73|328.33|330.73|328.33|330.39|327.99|0
1649358260000|2022-04-07 19:04:20|331.08|328.68|331.21|328.81|331.21|328.81|330.94|328.54|0
1649358270000|2022-04-07 19:04:30|331.08|328.68|330.94|328.54|331.21|328.81|330.94|328.54|0
1649358280000|2022-04-07 19:04:40|331.08|328.68|331.14|328.74|331.21|328.81|331.08|328.68|0
1649358290000|2022-04-07 19:04:50|331.21|328.81|331.21|328.81|331.49|329.09|331.21|328.81|0
1649358300000|2022-04-07 19:05:00|331.08|328.68|331.08|328.68|331.35|328.95|331.08|328.68|0
1649358310000|2022-04-07 19:05:10|330.67|328.27|330.39|327.99|330.67|328.27|330.12|327.72|0
1649358320000|2022-04-07 19:05:20|330.67|328.27|330.94|328.54|330.94|328.54|330.67|328.27|0
1649358330000|2022-04-07 19:05:30|330.87|328.47|330.39|327.99|330.87|328.47|330.39|327.99|0
1649358340000|2022-04-07 19:05:40|330.53|328.13|330.67|328.27|330.8|328.4|330.53|328.13|0
1649358350000|2022-04-07 19:05:50|330.94|328.54|330.8|328.4|330.94|328.54|330.8|328.4|0
1649358360000|2022-04-07 19:06:00|330.53|328.13|330.67|328.27|330.67|328.27|330.53|328.13|0
1649358370000|2022-04-07 19:06:10|331.21|328.81|331.35|328.95|331.35|328.95|331.08|328.68|0
1649358380000|2022-04-07 19:06:20|331.49|329.09|331.62|329.22|331.62|329.22|331.42|329.02|0
1649358390000|2022-04-07 19:06:30|331.9|329.5|332.44|330.04|332.86|330.46|331.9|329.5|0
1649358400000|2022-04-07 19:06:40|332.58|330.18|332.99|330.59|332.99|330.59|332.58|330.18|0
1649358410000|2022-04-07 19:06:50|332.44|330.04|332.03|329.63|332.58|330.18|332.03|329.63|0
1649358420000|2022-04-07 19:07:00|331.76|329.36|331.9|329.5|332.17|329.77|331.76|329.36|0
1649358430000|2022-04-07 19:07:10|332.03|329.63|331.76|329.36|332.31|329.91|331.76|329.36|0
1649358440000|2022-04-07 19:07:20|331.9|329.5|331.08|328.68|331.9|329.5|331.08|328.68|0
1649358450000|2022-04-07 19:07:30|330.94|328.54|331.21|328.81|331.21|328.81|330.94|328.54|0
1649358460000|2022-04-07 19:07:40|330.67|328.27|330.87|328.47|330.87|328.47|330.53|328.13|0
1649358470000|2022-04-07 19:07:50|330.67|328.27|330.67|328.27|330.8|328.4|330.67|328.27|0
1649358480000|2022-04-07 19:08:00|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1649358490000|2022-04-07 19:08:10|330.94|328.54|330.59|328.19|330.94|328.54|330.59|328.19|0
1649358500000|2022-04-07 19:08:20|330.53|328.13|330.8|328.4|330.8|328.4|330.53|328.13|0
1649358510000|2022-04-07 19:08:30|330.67|328.27|330.67|328.27|330.67|328.27|330.53|328.13|0
1649358520000|2022-04-07 19:08:40|330.94|328.54|331.08|328.68|331.08|328.68|330.8|328.4|0
1649358530000|2022-04-07 19:08:50|331.35|328.95|331.62|329.22|331.62|329.22|331.21|328.81|0
1649358540000|2022-04-07 19:09:00|331.21|328.81|332.03|329.63|332.03|329.63|330.94|328.54|0
1649358550000|2022-04-07 19:09:10|331.76|329.36|332.17|329.77|332.17|329.77|331.76|329.36|0
1649358560000|2022-04-07 19:09:20|332.03|329.63|331.62|329.22|332.03|329.63|331.62|329.22|0
1649358570000|2022-04-07 19:09:30|331.76|329.36|331.9|329.5|331.9|329.5|331.76|329.36|0
1649358580000|2022-04-07 19:09:40|332.58|330.18|332.85|330.45|332.85|330.45|332.58|330.18|0
1649358590000|2022-04-07 19:09:50|333.13|330.73|332.72|330.32|333.13|330.73|332.72|330.32|0
1649358600000|2022-04-07 19:10:00|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649358610000|2022-04-07 19:10:10|332.72|330.32|332.17|329.77|332.72|330.32|332.17|329.77|0
1649358620000|2022-04-07 19:10:20|332.31|329.91|332.31|329.91|332.44|330.04|332.31|329.91|0
1649358630000|2022-04-07 19:10:30|332.17|329.77|331.9|329.5|332.17|329.77|331.9|329.5|0
1649358640000|2022-04-07 19:10:40|331.89|329.49|331.89|329.49|331.89|329.49|331.89|329.49|0
1649358650000|2022-04-07 19:10:50|332.03|329.63|332.85|330.45|332.85|330.45|332.03|329.63|0
1649358660000|2022-04-07 19:11:00|332.92|330.52|333.68|331.28|333.68|331.28|332.92|330.52|0
1649358670000|2022-04-07 19:11:10|333.95|331.55|333.95|331.55|334.09|331.69|333.81|331.41|0
1649358680000|2022-04-07 19:11:20|334.09|331.69|334.16|331.76|334.23|331.83|333.95|331.55|0
1649358690000|2022-04-07 19:11:30|333.95|331.55|334.09|331.69|334.09|331.69|333.81|331.41|0
1649358700000|2022-04-07 19:11:40|334.36|331.96|334.23|331.83|334.36|331.96|334.23|331.83|0
1649358710000|2022-04-07 19:11:50|334.36|331.96|333.54|331.14|334.36|331.96|333.54|331.14|0
1649358720000|2022-04-07 19:12:00|333.68|331.28|333.68|331.28|333.68|331.28|333.4|331|0
1649358730000|2022-04-07 19:12:10|333.81|331.41|334.36|331.96|334.36|331.96|333.81|331.41|0
1649358740000|2022-04-07 19:12:20|334.23|331.83|333.74|331.34|334.23|331.83|333.68|331.28|0
1649358750000|2022-04-07 19:12:30|333.68|331.28|333.95|331.55|333.95|331.55|333.68|331.28|0
1649358760000|2022-04-07 19:12:40|334.09|331.69|334.23|331.83|334.23|331.83|334.09|331.69|0
1649358770000|2022-04-07 19:12:50|333.95|331.55|334.09|331.69|334.23|331.83|333.95|331.55|0
1649358780000|2022-04-07 19:13:00|334.36|331.96|334.23|331.83|334.5|332.1|334.23|331.83|0
1649358790000|2022-04-07 19:13:10|334.15|331.75|334.5|332.1|334.5|332.1|334.15|331.75|0
1649358800000|2022-04-07 19:13:20|334.23|331.83|333.81|331.41|334.23|331.83|333.81|331.41|0
1649358810000|2022-04-07 19:13:30|333.68|331.28|333.54|331.14|333.68|331.28|333.54|331.14|0
1649358820000|2022-04-07 19:13:40|333.4|331|333.54|331.14|333.54|331.14|333.4|331|0
1649358830000|2022-04-07 19:13:50|333.26|330.86|333.47|331.07|333.54|331.14|333.26|330.86|0
1649358840000|2022-04-07 19:14:00|333.4|331|334.09|331.69|334.09|331.69|333.4|331|0
1649358850000|2022-04-07 19:14:10|334.15|331.75|334.23|331.83|334.36|331.96|334.15|331.75|0
1649358860000|2022-04-07 19:14:20|334.36|331.96|334.23|331.83|334.36|331.96|333.95|331.55|0
1649358870000|2022-04-07 19:14:30|334.09|331.69|333.88|331.48|334.09|331.69|333.88|331.48|0
1649358880000|2022-04-07 19:14:40|334.23|331.83|334.5|332.1|334.5|332.1|334.23|331.83|0
1649358890000|2022-04-07 19:14:50|334.64|332.24|334.64|332.24|334.64|332.24|334.36|331.96|0
1649358900000|2022-04-07 19:15:00|334.36|331.96|334.64|332.24|334.64|332.24|334.36|331.96|0
1649358910000|2022-04-07 19:15:10|334.77|332.37|334.36|331.96|334.77|332.37|334.36|331.96|0
1649358920000|2022-04-07 19:15:20|334.64|332.24|334.77|332.37|334.77|332.37|334.64|332.24|0
1649358930000|2022-04-07 19:15:30|335.05|332.65|335.33|332.93|335.33|332.93|334.91|332.51|0
1649358940000|2022-04-07 19:15:40|335.6|333.2|335.05|332.65|335.6|333.2|335.05|332.65|0
1649358950000|2022-04-07 19:15:50|335.46|333.06|334.91|332.51|335.46|333.06|334.91|332.51|0
1649358960000|2022-04-07 19:16:00|334.77|332.37|334.77|332.37|334.91|332.51|334.77|332.37|0
1649358970000|2022-04-07 19:16:10|334.64|332.24|334.77|332.37|334.77|332.37|334.5|332.1|0
1649358980000|2022-04-07 19:16:20|334.64|332.24|334.36|331.96|334.64|332.24|334.36|331.96|0
1649358990000|2022-04-07 19:16:30|334.64|332.24|334.36|331.96|334.64|332.24|334.36|331.96|0
1649359000000|2022-04-07 19:16:40|334.5|332.1|334.64|332.24|334.64|332.24|334.5|332.1|0
1649359010000|2022-04-07 19:16:50|335.05|332.65|334.77|332.37|335.05|332.65|334.77|332.37|0
1649359020000|2022-04-07 19:17:00|335.05|332.65|335.05|332.65|335.19|332.79|335.05|332.65|0
1649359030000|2022-04-07 19:17:10|334.22|331.82|333.95|331.55|334.22|331.82|333.95|331.55|0
1649359040000|2022-04-07 19:17:20|334.22|331.82|333.95|331.55|334.22|331.82|333.95|331.55|0
1649359050000|2022-04-07 19:17:30|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1649359060000|2022-04-07 19:17:40|333.67|331.27|333.54|331.14|333.81|331.41|333.4|331|0
1649359070000|2022-04-07 19:17:50|333.47|331.07|332.99|330.59|333.47|331.07|332.99|330.59|0
1649359080000|2022-04-07 19:18:00|332.85|330.45|332.58|330.18|332.85|330.45|332.58|330.18|0
1649359090000|2022-04-07 19:18:10|332.85|330.45|332.58|330.18|332.85|330.45|332.58|330.18|0
1649359100000|2022-04-07 19:18:20|332.85|330.45|332.44|330.04|332.85|330.45|332.44|330.04|0
1649359110000|2022-04-07 19:18:30|332.3|329.9|332.71|330.31|332.71|330.31|332.3|329.9|0
1649359120000|2022-04-07 19:18:40|332.85|330.45|332.99|330.59|333.12|330.72|332.85|330.45|0
1649359130000|2022-04-07 19:18:50|332.85|330.45|332.71|330.31|332.85|330.45|332.71|330.31|0
1649359140000|2022-04-07 19:19:00|332.85|330.45|332.71|330.31|332.85|330.45|332.71|330.31|0
1649359150000|2022-04-07 19:19:10|332.3|329.9|331.89|329.49|332.3|329.9|331.89|329.49|0
1649359160000|2022-04-07 19:19:20|332.03|329.63|332.3|329.9|332.3|329.9|331.96|329.56|0
1649359170000|2022-04-07 19:19:30|332.03|329.63|331.89|329.49|332.17|329.77|331.89|329.49|0
1649359180000|2022-04-07 19:19:40|331.75|329.35|331.89|329.49|332.16|329.76|331.75|329.35|0
1649359190000|2022-04-07 19:19:50|332.03|329.63|332.16|329.76|332.16|329.76|332.03|329.63|0
1649359200000|2022-04-07 19:20:00|332.03|329.63|331.07|328.67|332.03|329.63|331.07|328.67|0
1649359210000|2022-04-07 19:20:10|331.34|328.94|331.21|328.81|331.34|328.94|331.21|328.81|0
1649359220000|2022-04-07 19:20:20|331.34|328.94|331.21|328.81|331.34|328.94|331.21|328.81|0
1649359230000|2022-04-07 19:20:30|331.07|328.67|331.34|328.94|331.34|328.94|331.07|328.67|0
1649359240000|2022-04-07 19:20:40|331.21|328.81|330.8|328.4|331.21|328.81|330.8|328.4|0
1649359250000|2022-04-07 19:20:50|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1649359260000|2022-04-07 19:21:00|330.8|328.4|330.8|328.4|330.8|328.4|330.66|328.26|0
1649359270000|2022-04-07 19:21:10|330.66|328.26|329.98|327.58|330.73|328.33|329.7|327.3|0
1649359280000|2022-04-07 19:21:20|329.77|327.37|330.25|327.85|330.39|327.99|329.77|327.37|0
1649359290000|2022-04-07 19:21:30|330.11|327.71|330.18|327.78|330.25|327.85|330.11|327.71|0
1649359300000|2022-04-07 19:21:40|330.39|327.99|331.07|328.67|331.07|328.67|330.39|327.99|0
1649359310000|2022-04-07 19:21:50|330.93|328.53|330.52|328.12|331.07|328.67|330.52|328.12|0
1649359320000|2022-04-07 19:22:00|330.39|327.99|330.52|328.12|330.52|328.12|329.98|327.58|0
1649359330000|2022-04-07 19:22:10|330.39|327.99|330.52|328.12|330.52|328.12|330.39|327.99|0
1649359340000|2022-04-07 19:22:20|330.11|327.71|329.98|327.58|330.11|327.71|329.98|327.58|0
1649359350000|2022-04-07 19:22:30|330.11|327.71|329.98|327.58|330.11|327.71|329.84|327.44|0
1649359360000|2022-04-07 19:22:40|329.84|327.44|329.98|327.58|330.11|327.71|329.43|327.03|0
1649359370000|2022-04-07 19:22:50|330.39|327.99|329.98|327.58|330.39|327.99|329.7|327.3|0
1649359380000|2022-04-07 19:23:00|329.84|327.44|329.7|327.3|329.98|327.58|329.7|327.3|0
1649359390000|2022-04-07 19:23:10|329.57|327.17|329.43|327.03|329.57|327.17|329.29|326.89|0
1649359400000|2022-04-07 19:23:20|329.57|327.17|329.57|327.17|329.57|327.17|329.43|327.03|0
1649359410000|2022-04-07 19:23:30|329.43|327.03|329.7|327.3|329.7|327.3|329.43|327.03|0
1649359420000|2022-04-07 19:23:40|329.98|327.58|329.98|327.58|329.98|327.58|329.84|327.44|0
1649359430000|2022-04-07 19:23:50|329.7|327.3|329.16|326.76|329.7|327.3|329.16|326.76|0
1649359440000|2022-04-07 19:24:00|329.29|326.89|329.16|326.76|329.29|326.89|329.02|326.62|0
1649359450000|2022-04-07 19:24:10|328.75|326.35|329.02|326.62|329.02|326.62|328.75|326.35|0
1649359460000|2022-04-07 19:24:20|328.88|326.48|329.02|326.62|329.02|326.62|328.88|326.48|0
1649359470000|2022-04-07 19:24:30|328.88|326.48|328.88|326.48|328.88|326.48|328.75|326.35|0
1649359480000|2022-04-07 19:24:40|329.02|326.62|329.29|326.89|329.29|326.89|329.02|326.62|0
1649359490000|2022-04-07 19:24:50|329.16|326.76|329.7|327.3|329.7|327.3|329.16|326.76|0
1649359500000|2022-04-07 19:25:00|329.98|327.58|329.7|327.3|329.98|327.58|329.7|327.3|0
1649359510000|2022-04-07 19:25:10|329.98|327.58|329.98|327.58|329.98|327.58|329.84|327.44|0
1649359520000|2022-04-07 19:25:20|330.38|327.98|330.52|328.12|330.52|328.12|330.38|327.98|0
1649359530000|2022-04-07 19:25:30|330.66|328.26|330.93|328.53|331.07|328.67|330.66|328.26|0
1649359540000|2022-04-07 19:25:40|331.2|328.8|330.93|328.53|331.2|328.8|330.93|328.53|0
1649359550000|2022-04-07 19:25:50|330.66|328.26|330.38|327.98|330.66|328.26|330.38|327.98|0
1649359560000|2022-04-07 19:26:00|330.52|328.12|330.04|327.64|330.52|328.12|329.97|327.57|0
1649359570000|2022-04-07 19:26:10|329.97|327.57|330.66|328.26|330.66|328.26|329.97|327.57|0
1649359580000|2022-04-07 19:26:20|330.52|328.12|330.31|327.91|330.52|328.12|330.25|327.85|0
1649359590000|2022-04-07 19:26:30|330.52|328.12|330.72|328.32|330.79|328.39|330.52|328.12|0
1649359600000|2022-04-07 19:26:40|330.66|328.26|330.52|328.12|330.79|328.39|330.52|328.12|0
1649359610000|2022-04-07 19:26:50|330.66|328.26|330.52|328.12|330.66|328.26|330.25|327.85|0
1649359620000|2022-04-07 19:27:00|330.66|328.26|330.93|328.53|330.93|328.53|330.66|328.26|0
1649359630000|2022-04-07 19:27:10|330.66|328.26|330.11|327.71|330.66|328.26|330.11|327.71|0
1649359640000|2022-04-07 19:27:20|330.25|327.85|330.38|327.98|330.52|328.12|330.25|327.85|0
1649359650000|2022-04-07 19:27:30|329.97|327.57|329.43|327.03|329.97|327.57|329.43|327.03|0
1649359660000|2022-04-07 19:27:40|328.88|326.48|329.7|327.3|329.84|327.44|328.88|326.48|0
1649359670000|2022-04-07 19:27:50|329.43|327.03|329.29|326.89|329.56|327.16|329.29|326.89|0
1649359680000|2022-04-07 19:28:00|329.16|326.76|329.02|326.62|329.29|326.89|329.02|326.62|0
1649359690000|2022-04-07 19:28:10|329.08|326.68|328.88|326.48|329.43|327.03|328.88|326.48|0
1649359700000|2022-04-07 19:28:20|329.02|326.62|328.75|326.35|329.02|326.62|328.75|326.35|0
1649359710000|2022-04-07 19:28:30|328.61|326.21|328.47|326.07|328.61|326.21|328.47|326.07|0
1649359720000|2022-04-07 19:28:40|328.2|325.8|328.47|326.07|328.47|326.07|328.2|325.8|0
1649359730000|2022-04-07 19:28:50|328.34|325.94|328.61|326.21|328.61|326.21|328.2|325.8|0
1649359740000|2022-04-07 19:29:00|328.34|325.94|328.61|326.21|328.75|326.35|328.34|325.94|0
1649359750000|2022-04-07 19:29:10|328.68|326.28|329.02|326.62|329.16|326.76|328.68|326.28|0
1649359760000|2022-04-07 19:29:20|329.16|326.76|329.02|326.62|329.16|326.76|328.88|326.48|0
1649359770000|2022-04-07 19:29:30|328.88|326.48|328.61|326.21|328.88|326.48|328.61|326.21|0
1649359780000|2022-04-07 19:29:40|328.75|326.35|328.75|326.35|328.88|326.48|328.75|326.35|0
1649359790000|2022-04-07 19:29:50|328.81|326.41|328.88|326.48|329.02|326.62|328.81|326.41|0
1649359800000|2022-04-07 19:30:00|329.15|326.75|328.34|325.94|329.15|326.75|328.34|325.94|0
1649359810000|2022-04-07 19:30:10|328.88|326.48|329.15|326.75|329.29|326.89|328.88|326.48|0
1649359820000|2022-04-07 19:30:20|329.49|327.09|329.84|327.44|329.84|327.44|329.49|327.09|0
1649359830000|2022-04-07 19:30:30|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1649359840000|2022-04-07 19:30:40|330.25|327.85|329.97|327.57|330.25|327.85|329.84|327.44|0
1649359850000|2022-04-07 19:30:50|330.79|328.39|330.45|328.05|330.79|328.39|330.45|328.05|0
1649359860000|2022-04-07 19:31:00|330.38|327.98|330.66|328.26|330.66|328.26|330.38|327.98|0
1649359870000|2022-04-07 19:31:10|331.27|328.87|331.07|328.67|331.27|328.87|331.07|328.67|0
1649359880000|2022-04-07 19:31:20|331.34|328.94|331.07|328.67|331.34|328.94|331.07|328.67|0
1649359890000|2022-04-07 19:31:30|331.48|329.08|331.13|328.73|331.48|329.08|331.13|328.73|0
1649359900000|2022-04-07 19:31:40|331.2|328.8|331.2|328.8|331.34|328.94|331.07|328.67|0
1649359910000|2022-04-07 19:31:50|331.61|329.21|331.06|328.66|331.61|329.21|331.06|328.66|0
1649359920000|2022-04-07 19:32:00|330.79|328.39|330.38|327.98|330.79|328.39|330.38|327.98|0
1649359930000|2022-04-07 19:32:10|330.79|328.39|330.45|328.05|330.79|328.39|330.38|327.98|0
1649359940000|2022-04-07 19:32:20|330.38|327.98|330.93|328.53|330.93|328.53|330.38|327.98|0
1649359950000|2022-04-07 19:32:30|331.2|328.8|331.06|328.66|331.2|328.8|331.06|328.66|0
1649359960000|2022-04-07 19:32:40|331.2|328.8|331.61|329.21|331.61|329.21|331.06|328.66|0
1649359970000|2022-04-07 19:32:50|331.75|329.35|331.89|329.49|331.89|329.49|331.68|329.28|0
1649359980000|2022-04-07 19:33:00|332.16|329.76|332.3|329.9|332.43|330.03|332.16|329.76|0
1649359990000|2022-04-07 19:33:10|332.16|329.76|332.43|330.03|332.57|330.17|332.16|329.76|0
1649360000000|2022-04-07 19:33:20|332.57|330.17|332.43|330.03|332.57|330.17|332.43|330.03|0
1649360010000|2022-04-07 19:33:30|332.71|330.31|332.84|330.44|332.84|330.44|332.57|330.17|0
1649360020000|2022-04-07 19:33:40|332.71|330.31|332.71|330.31|332.98|330.58|332.71|330.31|0
1649360030000|2022-04-07 19:33:50|332.43|330.03|332.3|329.9|332.43|330.03|332.3|329.9|0
1649360040000|2022-04-07 19:34:00|332.02|329.62|332.22|329.82|332.3|329.9|332.02|329.62|0
1649360050000|2022-04-07 19:34:10|332.16|329.76|331.61|329.21|332.16|329.76|331.61|329.21|0
1649360060000|2022-04-07 19:34:20|331.75|329.35|332.84|330.44|332.84|330.44|331.75|329.35|0
1649360070000|2022-04-07 19:34:30|332.98|330.58|332.57|330.17|332.98|330.58|332.57|330.17|0
1649360080000|2022-04-07 19:34:40|332.71|330.31|332.84|330.44|332.98|330.58|332.71|330.31|0
1649360090000|2022-04-07 19:34:50|332.71|330.31|333.12|330.72|333.12|330.72|332.71|330.31|0
1649360100000|2022-04-07 19:35:00|332.98|330.58|333.12|330.72|333.12|330.72|332.98|330.58|0
1649360110000|2022-04-07 19:35:10|332.71|330.31|332.57|330.17|332.71|330.31|332.57|330.17|0
1649360120000|2022-04-07 19:35:20|332.43|330.03|332.71|330.31|332.84|330.44|332.3|329.9|0
1649360130000|2022-04-07 19:35:30|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1649360140000|2022-04-07 19:35:40|332.71|330.31|332.84|330.44|332.84|330.44|332.71|330.31|0
1649360150000|2022-04-07 19:35:50|332.77|330.37|332.71|330.31|332.77|330.37|332.71|330.31|0
1649360160000|2022-04-07 19:36:00|332.29|329.89|332.16|329.76|332.29|329.89|332.16|329.76|0
1649360170000|2022-04-07 19:36:10|332.29|329.89|332.43|330.03|332.43|330.03|332.16|329.76|0
1649360180000|2022-04-07 19:36:20|332.71|330.31|332.71|330.31|332.84|330.44|332.71|330.31|0
1649360190000|2022-04-07 19:36:30|332.84|330.44|332.43|330.03|332.84|330.44|332.43|330.03|0
1649360200000|2022-04-07 19:36:40|332.36|329.96|332.84|330.44|332.84|330.44|332.36|329.96|0
1649360210000|2022-04-07 19:36:50|332.02|329.62|332.63|330.23|332.63|330.23|332.02|329.62|0
1649360220000|2022-04-07 19:37:00|332.43|330.03|332.16|329.76|332.57|330.17|332.16|329.76|0
1649360230000|2022-04-07 19:37:10|332.29|329.89|332.02|329.62|332.29|329.89|332.02|329.62|0
1649360240000|2022-04-07 19:37:20|332.16|329.76|332.43|330.03|332.57|330.17|332.16|329.76|0
1649360250000|2022-04-07 19:37:30|332.71|330.31|332.29|329.89|332.71|330.31|332.29|329.89|0
1649360260000|2022-04-07 19:37:40|332.57|330.17|332.29|329.89|332.57|330.17|332.29|329.89|0
1649360270000|2022-04-07 19:37:50|332.36|329.96|332.91|330.51|332.91|330.51|332.36|329.96|0
1649360280000|2022-04-07 19:38:00|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1649360290000|2022-04-07 19:38:10|332.91|330.51|332.29|329.89|332.91|330.51|332.29|329.89|0
1649360300000|2022-04-07 19:38:20|332.43|330.03|332.84|330.44|332.98|330.58|332.43|330.03|0
1649360310000|2022-04-07 19:38:30|332.7|330.3|332.7|330.3|332.7|330.3|332.57|330.17|0
1649360320000|2022-04-07 19:38:40|332.84|330.44|332.57|330.17|332.84|330.44|332.57|330.17|0
1649360330000|2022-04-07 19:38:50|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1649360340000|2022-04-07 19:39:00|332.7|330.3|332.02|329.62|332.7|330.3|331.88|329.48|0
1649360350000|2022-04-07 19:39:10|331.75|329.35|332.02|329.62|332.02|329.62|331.75|329.35|0
1649360360000|2022-04-07 19:39:20|332.29|329.89|332.16|329.76|332.43|330.03|332.16|329.76|0
1649360370000|2022-04-07 19:39:30|332.29|329.89|332.02|329.62|332.29|329.89|332.02|329.62|0
1649360380000|2022-04-07 19:39:40|332.43|330.03|332.98|330.58|332.98|330.58|332.43|330.03|0
1649360390000|2022-04-07 19:39:50|333.12|330.72|333.53|331.13|333.53|331.13|333.12|330.72|0
1649360400000|2022-04-07 19:40:00|333.8|331.4|333.66|331.26|333.8|331.4|333.53|331.13|0
1649360410000|2022-04-07 19:40:10|333.8|331.4|333.66|331.26|333.8|331.4|333.53|331.13|0
1649360420000|2022-04-07 19:40:20|333.8|331.4|333.8|331.4|333.94|331.54|333.66|331.26|0
1649360430000|2022-04-07 19:40:30|333.94|331.54|334.49|332.09|334.49|332.09|333.94|331.54|0
1649360440000|2022-04-07 19:40:40|334.63|332.23|335.04|332.64|335.04|332.64|334.63|332.23|0
1649360450000|2022-04-07 19:40:50|335.18|332.78|334.9|332.5|335.31|332.91|334.9|332.5|0
1649360460000|2022-04-07 19:41:00|335.04|332.64|335.04|332.64|335.04|332.64|334.9|332.5|0
1649360470000|2022-04-07 19:41:10|335.18|332.78|334.9|332.5|335.18|332.78|334.9|332.5|0
1649360480000|2022-04-07 19:41:20|335.04|332.64|334.9|332.5|335.04|332.64|334.9|332.5|0
1649360490000|2022-04-07 19:41:30|335.04|332.64|335.1|332.7|335.18|332.78|335.04|332.64|0
1649360500000|2022-04-07 19:41:40|334.9|332.5|334.63|332.23|334.9|332.5|334.63|332.23|0
1649360510000|2022-04-07 19:41:50|334.76|332.36|334.21|331.81|334.76|332.36|334.21|331.81|0
1649360520000|2022-04-07 19:42:00|334.08|331.68|333.66|331.26|334.08|331.68|333.66|331.26|0
1649360530000|2022-04-07 19:42:10|333.8|331.4|333.53|331.13|333.8|331.4|333.53|331.13|0
1649360540000|2022-04-07 19:42:20|333.11|330.71|332.43|330.03|333.11|330.71|332.43|330.03|0
1649360550000|2022-04-07 19:42:30|332.29|329.89|332.02|329.62|332.29|329.89|332.02|329.62|0
1649360560000|2022-04-07 19:42:40|331.88|329.48|332.02|329.62|332.02|329.62|331.88|329.48|0
1649360570000|2022-04-07 19:42:50|331.88|329.48|332.43|330.03|332.43|330.03|331.88|329.48|0
1649360580000|2022-04-07 19:43:00|332.29|329.89|332.57|330.17|332.57|330.17|332.29|329.89|0
1649360590000|2022-04-07 19:43:10|332.43|330.03|333.39|330.99|333.39|330.99|332.43|330.03|0
1649360600000|2022-04-07 19:43:20|333.25|330.85|333.66|331.26|333.66|331.26|333.25|330.85|0
1649360610000|2022-04-07 19:43:30|333.53|331.13|333.66|331.26|333.8|331.4|333.53|331.13|0
1649360620000|2022-04-07 19:43:40|333.8|331.4|333.94|331.54|333.94|331.54|333.66|331.26|0
1649360630000|2022-04-07 19:43:50|333.66|331.26|332.17|329.77|333.66|331.26|332.03|329.63|0
1649360640000|2022-04-07 19:44:00|332.03|329.63|333.39|330.99|333.39|330.99|331.76|329.36|0
1649360650000|2022-04-07 19:44:10|333.8|331.4|334.21|331.81|334.21|331.81|333.8|331.4|0
1649360660000|2022-04-07 19:44:20|334.35|331.95|334.49|332.09|334.49|332.09|334.35|331.95|0
1649360670000|2022-04-07 19:44:30|334.76|332.36|334.35|331.95|334.76|332.36|334.35|331.95|0
1649360680000|2022-04-07 19:44:40|334.49|332.09|334.55|332.15|334.62|332.22|334.49|332.09|0
1649360690000|2022-04-07 19:44:50|334.62|332.22|334.62|332.22|334.76|332.36|334.62|332.22|0
1649360700000|2022-04-07 19:45:00|334.35|331.95|334.21|331.81|334.35|331.95|333.66|331.26|0
1649360710000|2022-04-07 19:45:10|333.53|331.13|332.98|330.58|333.53|331.13|332.98|330.58|0
1649360720000|2022-04-07 19:45:20|332.84|330.44|333.8|331.4|333.8|331.4|332.84|330.44|0
1649360730000|2022-04-07 19:45:30|333.73|331.33|333.94|331.54|334.07|331.67|333.73|331.33|0
1649360740000|2022-04-07 19:45:40|334.07|331.67|334.21|331.81|334.35|331.95|333.8|331.4|0
1649360750000|2022-04-07 19:45:50|334.07|331.67|334.07|331.67|334.21|331.81|334.07|331.67|0
1649360760000|2022-04-07 19:46:00|333.8|331.4|334.21|331.81|334.21|331.81|333.52|331.12|0
1649360770000|2022-04-07 19:46:10|334.35|331.95|334.35|331.95|334.35|331.95|334.21|331.81|0
1649360780000|2022-04-07 19:46:20|334.41|332.01|334.35|331.95|334.49|332.09|334.21|331.81|0
1649360790000|2022-04-07 19:46:30|334.62|332.22|335.04|332.64|335.04|332.64|334.62|332.22|0
1649360800000|2022-04-07 19:46:40|335.31|332.91|335.45|333.05|335.45|333.05|335.17|332.77|0
1649360810000|2022-04-07 19:46:50|335.31|332.91|336.14|333.74|336.14|333.74|335.31|332.91|0
1649360820000|2022-04-07 19:47:00|336.28|333.88|336.14|333.74|336.28|333.88|336.14|333.74|0
1649360830000|2022-04-07 19:47:10|336|333.6|336.28|333.88|336.28|333.88|335.86|333.46|0
1649360840000|2022-04-07 19:47:20|336.14|333.74|336.14|333.74|336.14|333.74|336|333.6|0
1649360850000|2022-04-07 19:47:30|336.28|333.88|335.72|333.32|336.28|333.88|335.72|333.32|0
1649360860000|2022-04-07 19:47:40|335.59|333.19|335.31|332.91|335.59|333.19|335.31|332.91|0
1649360870000|2022-04-07 19:47:50|335.17|332.77|334.35|331.95|335.17|332.77|334.35|331.95|0
1649360880000|2022-04-07 19:48:00|333.66|331.26|333.8|331.4|333.94|331.54|333.66|331.26|0
1649360890000|2022-04-07 19:48:10|333.66|331.26|333.59|331.19|333.66|331.26|333.39|330.99|0
1649360900000|2022-04-07 19:48:20|333.25|330.85|333.25|330.85|333.52|331.12|333.25|330.85|0
1649360910000|2022-04-07 19:48:30|333.11|330.71|332.56|330.16|333.11|330.71|332.56|330.16|0
1649360920000|2022-04-07 19:48:40|332.7|330.3|332.56|330.16|332.7|330.3|332.56|330.16|0
1649360930000|2022-04-07 19:48:50|332.43|330.03|332.63|330.23|332.63|330.23|332.43|330.03|0
1649360940000|2022-04-07 19:49:00|332.97|330.57|331.88|329.48|332.97|330.57|331.6|329.2|0
1649360950000|2022-04-07 19:49:10|331.6|329.2|331.88|329.48|331.88|329.48|331.6|329.2|0
1649360960000|2022-04-07 19:49:20|331.74|329.34|331.06|328.66|331.74|329.34|331.06|328.66|0
1649360970000|2022-04-07 19:49:30|331.19|328.79|331.74|329.34|331.74|329.34|331.06|328.66|0
1649360980000|2022-04-07 19:49:40|331.88|329.48|332.15|329.75|332.15|329.75|331.88|329.48|0
1649360990000|2022-04-07 19:49:50|332.43|330.03|332.22|329.82|332.7|330.3|332.22|329.82|0
1649361000000|2022-04-07 19:50:00|332.15|329.75|331.47|329.07|332.56|330.16|331.06|328.66|0
1649361010000|2022-04-07 19:50:10|331.19|328.79|329.96|327.56|331.19|328.79|329.96|327.56|0
1649361020000|2022-04-07 19:50:20|330.1|327.7|329.42|327.02|330.1|327.7|329.42|327.02|0
1649361030000|2022-04-07 19:50:30|329.15|326.75|328.87|326.47|329.42|327.02|328.87|326.47|0
1649361040000|2022-04-07 19:50:40|329.15|326.75|329.15|326.75|329.55|327.15|329.01|326.61|0
1649361050000|2022-04-07 19:50:50|329.01|326.61|328.8|326.4|329.01|326.61|328.67|326.27|0
1649361060000|2022-04-07 19:51:00|328.6|326.2|328.6|326.2|329.01|326.61|328.6|326.2|0
1649361070000|2022-04-07 19:51:10|328.74|326.34|329.83|327.43|329.83|327.43|328.74|326.34|0
1649361080000|2022-04-07 19:51:20|329.55|327.15|328.87|326.47|329.55|327.15|328.87|326.47|0
1649361090000|2022-04-07 19:51:30|328.33|325.93|328.6|326.2|328.6|326.2|328.06|325.66|0
1649361100000|2022-04-07 19:51:40|328.33|325.93|328.46|326.06|328.46|326.06|328.33|325.93|0
1649361110000|2022-04-07 19:51:50|329.01|326.61|329.42|327.02|329.42|327.02|329.01|326.61|0
1649361120000|2022-04-07 19:52:00|329.15|326.75|329.01|326.61|329.42|327.02|329.01|326.61|0
1649361130000|2022-04-07 19:52:10|329.15|326.75|330.24|327.84|330.37|327.97|329.15|326.75|0
1649361140000|2022-04-07 19:52:20|330.51|328.11|330.78|328.38|330.78|328.38|330.51|328.11|0
1649361150000|2022-04-07 19:52:30|330.92|328.52|330.92|328.52|331.06|328.66|330.92|328.52|0
1649361160000|2022-04-07 19:52:40|331.06|328.66|331.06|328.66|331.19|328.79|331.06|328.66|0
1649361170000|2022-04-07 19:52:50|330.92|328.52|330.1|327.7|330.92|328.52|330.1|327.7|0
1649361180000|2022-04-07 19:53:00|330.65|328.25|330.65|328.25|330.65|328.25|330.51|328.11|0
1649361190000|2022-04-07 19:53:10|330.57|328.17|330.78|328.38|330.78|328.38|330.57|328.17|0
1649361200000|2022-04-07 19:53:20|330.65|328.25|330.51|328.11|330.65|328.25|330.51|328.11|0
1649361210000|2022-04-07 19:53:30|330.24|327.84|330.65|328.25|330.65|328.25|330.24|327.84|0
1649361220000|2022-04-07 19:53:40|330.51|328.11|330.37|327.97|331.06|328.66|330.37|327.97|0
1649361230000|2022-04-07 19:53:50|330.65|328.25|330.65|328.25|330.65|328.25|330.57|328.17|0
1649361240000|2022-04-07 19:54:00|330.1|327.7|330.24|327.84|330.24|327.84|329.96|327.56|0
1649361250000|2022-04-07 19:54:10|329.96|327.56|329.83|327.43|330.24|327.84|329.83|327.43|0
1649361260000|2022-04-07 19:54:20|329.69|327.29|329.96|327.56|329.96|327.56|329.69|327.29|0
1649361270000|2022-04-07 19:54:30|330.1|327.7|330.37|327.97|330.37|327.97|330.1|327.7|0
1649361280000|2022-04-07 19:54:40|328.19|325.79|328.46|326.06|328.46|326.06|327.78|325.38|0
1649361290000|2022-04-07 19:54:50|328.19|325.79|328.6|326.2|328.6|326.2|328.19|325.79|0
1649361300000|2022-04-07 19:55:00|328.05|325.65|327.92|325.52|328.05|325.65|327.78|325.38|0
1649361310000|2022-04-07 19:55:10|327.37|324.97|327.37|324.97|327.65|325.25|327.24|324.84|0
1649361320000|2022-04-07 19:55:20|326.97|324.57|326.15|323.75|326.97|324.57|326.15|323.75|0
1649361330000|2022-04-07 19:55:30|326.02|323.62|326.15|323.75|326.15|323.75|325.88|323.48|0
1649361340000|2022-04-07 19:55:40|325.88|323.48|325.75|323.35|325.88|323.48|325.61|323.21|0
1649361350000|2022-04-07 19:55:50|325.61|323.21|325.2|322.8|325.61|323.21|325.2|322.8|0
1649361360000|2022-04-07 19:56:00|324.93|322.53|325.07|322.67|325.07|322.67|324.93|322.53|0
1649361370000|2022-04-07 19:56:10|325.34|322.94|325.2|322.8|325.34|322.94|325.2|322.8|0
1649361380000|2022-04-07 19:56:20|325.07|322.67|325.2|322.8|325.61|323.21|325.07|322.67|0
1649361390000|2022-04-07 19:56:30|325.34|322.94|325.61|323.21|325.61|323.21|325.34|322.94|0
1649361400000|2022-04-07 19:56:40|325.75|323.35|325.88|323.48|326.15|323.75|325.75|323.35|0
1649361410000|2022-04-07 19:56:50|326.02|323.62|325.88|323.48|326.15|323.75|325.88|323.48|0
1649361420000|2022-04-07 19:57:00|325.75|323.35|325.61|323.21|325.75|323.35|325.34|322.94|0
1649361430000|2022-04-07 19:57:10|325.75|323.35|325.61|323.21|325.88|323.48|325.61|323.21|0
1649361440000|2022-04-07 19:57:20|325.75|323.35|325.07|322.67|325.75|323.35|325.07|322.67|0
1649361450000|2022-04-07 19:57:30|325.34|322.94|325.34|322.94|325.34|322.94|325.34|322.94|0
1649361460000|2022-04-07 19:57:40|325.88|323.48|326.42|324.02|326.42|324.02|325.88|323.48|0
1649361470000|2022-04-07 19:57:50|326.15|323.75|325.88|323.48|326.15|323.75|325.88|323.48|0
1649361480000|2022-04-07 19:58:00|326.02|323.62|325.47|323.07|326.02|323.62|325.13|322.73|0
1649361490000|2022-04-07 19:58:10|325.07|322.67|324.8|322.4|325.07|322.67|324.66|322.26|0
1649361500000|2022-04-07 19:58:20|324.66|322.26|325.2|322.8|325.2|322.8|324.66|322.26|0
1649361510000|2022-04-07 19:58:30|325.07|322.67|325.07|322.67|325.34|322.94|325.07|322.67|0
1649361520000|2022-04-07 19:58:40|325.2|322.8|325.74|323.34|325.74|323.34|325.07|322.67|0
1649361530000|2022-04-07 19:58:50|325.88|323.48|325.88|323.48|326.02|323.62|325.74|323.34|0
1649361540000|2022-04-07 19:59:00|326.15|323.75|325.61|323.21|326.29|323.89|325.61|323.21|0
1649361550000|2022-04-07 19:59:10|325.34|322.94|324.66|322.26|325.34|322.94|324.66|322.26|0
1649361560000|2022-04-07 19:59:20|324.8|322.4|324.8|322.4|325.07|322.67|324.8|322.4|0
1649361570000|2022-04-07 19:59:30|324.66|322.26|325.2|322.8|325.2|322.8|324.66|322.26|0
1649361580000|2022-04-07 19:59:40|325.34|322.94|325.34|322.94|325.34|322.94|324.66|322.26|0
1649361590000|2022-04-07 19:59:50|325.2|322.8|325.74|323.34|325.74|323.34|325.07|322.67|0
1649361600000|2022-04-07 20:00:00|326.02|323.62|325.47|323.07|326.02|323.62|325.34|322.94|0
1649361610000|2022-04-07 20:00:10|325.2|322.8|325.74|323.34|325.88|323.48|325.2|322.8|0
1649361620000|2022-04-07 20:00:20|326.29|323.89|326.69|324.29|326.69|324.29|326.29|323.89|0
1649361630000|2022-04-07 20:00:30|326.83|324.43|326.42|324.02|326.83|324.43|326.42|324.02|0
1649361640000|2022-04-07 20:00:40|326.29|323.89|326.15|323.75|326.29|323.89|325.74|323.34|0
1649361650000|2022-04-07 20:00:50|326.29|323.89|326.29|323.89|326.29|323.89|326.01|323.61|0
1649361660000|2022-04-07 20:01:00|326.56|324.16|326.69|324.29|326.69|324.29|326.56|324.16|0
1649361670000|2022-04-07 20:01:10|326.42|324.02|326.42|324.02|326.42|324.02|326.29|323.89|0
1649361680000|2022-04-07 20:01:20|326.29|323.89|326.01|323.61|326.29|323.89|326.01|323.61|0
1649361690000|2022-04-07 20:01:30|326.15|323.75|326.01|323.61|326.15|323.75|326.01|323.61|0
1649361700000|2022-04-07 20:01:40|326.15|323.75|326.29|323.89|326.29|323.89|326.15|323.75|0
1649361710000|2022-04-07 20:01:50|326.42|324.02|326.29|323.89|326.42|324.02|326.29|323.89|0
1649361720000|2022-04-07 20:02:00|326.56|324.16|326.29|323.89|326.56|324.16|326.29|323.89|0
1649361730000|2022-04-07 20:02:10|326.42|324.02|326.29|323.89|326.42|324.02|326.29|323.89|0
1649361740000|2022-04-07 20:02:20|326.42|324.02|326.42|324.02|326.42|324.02|326.29|323.89|0
1649361750000|2022-04-07 20:02:30|326.29|323.89|326.42|324.02|326.42|324.02|326.15|323.75|0
1649361760000|2022-04-07 20:02:40|326.29|323.89|326.29|323.89|326.29|323.89|326.15|323.75|0
1649361770000|2022-04-07 20:02:50|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1649361780000|2022-04-07 20:03:00|326.29|323.89|326.56|324.16|326.56|324.16|326.29|323.89|0
1649361790000|2022-04-07 20:03:10|326.42|324.02|326.29|323.89|326.56|324.16|326.29|323.89|0
1649361800000|2022-04-07 20:03:20|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1649361810000|2022-04-07 20:03:30|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1649361820000|2022-04-07 20:03:40|325.88|323.48|326.01|323.61|326.01|323.61|325.88|323.48|0
1649361830000|2022-04-07 20:03:50|326.15|323.75|326.28|323.88|326.28|323.88|326.15|323.75|0
1649361840000|2022-04-07 20:04:00|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1649361850000|2022-04-07 20:04:10|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1649361860000|2022-04-07 20:04:20|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1649361870000|2022-04-07 20:04:30|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1649361880000|2022-04-07 20:04:40|325.88|323.48|325.88|323.48|325.88|323.48|325.74|323.34|0
1649361890000|2022-04-07 20:04:50|326.01|323.61|325.74|323.34|326.01|323.61|325.74|323.34|0
1649361900000|2022-04-07 20:05:00|326.01|323.61|326.28|323.88|326.28|323.88|326.01|323.61|0
1649361910000|2022-04-07 20:05:10|326.15|323.75|325.74|323.34|326.15|323.75|325.74|323.34|0
1649361920000|2022-04-07 20:05:20|325.61|323.21|325.67|323.27|325.67|323.27|325.47|323.07|0
1649361930000|2022-04-07 20:05:30|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1649361940000|2022-04-07 20:05:40|325.74|323.34|325.61|323.21|325.74|323.34|325.61|323.21|0
1649361950000|2022-04-07 20:05:50|325.74|323.34|325.74|323.34|325.74|323.34|325.74|323.34|0
1649361960000|2022-04-07 20:06:00|325.88|323.48|325.88|323.48|325.88|323.48|325.88|323.48|0
1649362060000|2022-04-07 20:07:40|326.28|323.88|326.15|323.75|326.28|323.88|326.15|323.75|0
1649362080000|2022-04-07 20:08:00|326.28|323.88|326.42|324.02|326.42|324.02|326.28|323.88|0
1649362090000|2022-04-07 20:08:10|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1649362100000|2022-04-07 20:08:20|326.55|324.15|326.42|324.02|326.55|324.15|326.42|324.02|0
1649362130000|2022-04-07 20:08:50|326.55|324.15|326.42|324.02|326.55|324.15|326.42|324.02|0
1649362150000|2022-04-07 20:09:10|326.28|323.88|326.15|323.75|326.28|323.88|326.15|323.75|0
1649362160000|2022-04-07 20:09:20|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1649362170000|2022-04-07 20:09:30|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1649362180000|2022-04-07 20:09:40|326.15|323.75|326.28|323.88|326.28|323.88|326.15|323.75|0
1649362190000|2022-04-07 20:09:50|326.15|323.75|326.15|323.75|326.28|323.88|326.15|323.75|0
1649362200000|2022-04-07 20:10:00|326.28|323.88|326.15|323.75|326.28|323.88|326.15|323.75|0
1649362210000|2022-04-07 20:10:10|326.28|323.88|326.15|323.75|326.28|323.88|326.15|323.75|0
1649362220000|2022-04-07 20:10:20|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1649362280000|2022-04-07 20:11:20|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1649362290000|2022-04-07 20:11:30|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1649362300000|2022-04-07 20:11:40|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1649362320000|2022-04-07 20:12:00|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1649362330000|2022-04-07 20:12:10|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1649362350000|2022-04-07 20:12:30|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1649362360000|2022-04-07 20:12:40|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1649362370000|2022-04-07 20:12:50|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1649362390000|2022-04-07 20:13:10|326.69|324.29|326.82|324.42|326.82|324.42|326.69|324.29|0
1649362400000|2022-04-07 20:13:20|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1649362410000|2022-04-07 20:13:30|327.1|324.7|327.09|324.69|327.1|324.7|327.09|324.69|0
1649362420000|2022-04-07 20:13:40|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1649362440000|2022-04-07 20:14:00|327.09|324.69|327.37|324.97|327.37|324.97|327.09|324.69|0
1649362450000|2022-04-07 20:14:10|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1649362460000|2022-04-07 20:14:20|326.96|324.56|326.82|324.42|326.96|324.56|326.82|324.42|0
1649362470000|2022-04-07 20:14:30|326.69|324.29|326.69|324.29|326.82|324.42|326.69|324.29|0
1649362480000|2022-04-07 20:14:40|326.55|324.15|326.14|323.74|326.55|324.15|326.14|323.74|0
1649362490000|2022-04-07 20:14:50|326.28|323.88|326.14|323.74|326.28|323.88|326.14|323.74|0
1649362510000|2022-04-07 20:15:10|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1649362530000|2022-04-07 20:15:30|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1649362570000|2022-04-07 20:16:10|326.89|324.09|326.89|324.09|326.89|324.09|326.89|324.09|0
1649362580000|2022-04-07 20:16:20|326.75|323.95|326.75|323.95|326.89|324.09|326.75|323.95|0
1649362590000|2022-04-07 20:16:30|326.62|323.82|326.61|323.81|326.62|323.82|326.61|323.81|0
1649362600000|2022-04-07 20:16:40|326.48|323.68|326.48|323.68|326.48|323.68|326.48|323.68|0
1649362610000|2022-04-07 20:16:50|326.34|323.54|326.21|323.41|326.34|323.54|326.21|323.41|0
1649362620000|2022-04-07 20:17:00|326.07|323.27|326.07|323.27|326.07|323.27|325.94|323.14|0
1649362630000|2022-04-07 20:17:10|326.21|323.41|326.07|323.27|326.21|323.41|326.07|323.27|0
1649362640000|2022-04-07 20:17:20|325.8|323|325.8|323|325.8|323|325.8|323|0
1649362650000|2022-04-07 20:17:30|325.94|323.14|325.8|323|325.94|323.14|325.8|323|0
1649362700000|2022-04-07 20:18:20|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1649362710000|2022-04-07 20:18:30|325.8|323|325.8|323|325.8|323|325.8|323|0
1649362720000|2022-04-07 20:18:40|325.67|322.87|325.8|323|325.8|323|325.67|322.87|0
1649362730000|2022-04-07 20:18:50|325.94|323.14|325.8|323|325.94|323.14|325.8|323|0
1649362740000|2022-04-07 20:19:00|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1649362750000|2022-04-07 20:19:10|326|323.2|325.94|323.14|326.07|323.27|325.94|323.14|0
1649362770000|2022-04-07 20:19:30|325.8|323|325.66|322.86|325.8|323|325.66|322.86|0
1649362780000|2022-04-07 20:19:40|325.59|322.79|325.59|322.79|325.59|322.79|325.59|322.79|0
1649362790000|2022-04-07 20:19:50|325.66|322.86|325.8|323|325.8|323|325.59|322.79|0
1649362800000|2022-04-07 20:20:00|325.66|322.86|325.53|322.73|325.66|322.86|325.53|322.73|0
1649362810000|2022-04-07 20:20:10|325.66|322.86|325.53|322.73|325.66|322.86|325.53|322.73|0
1649362840000|2022-04-07 20:20:40|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1649362880000|2022-04-07 20:21:20|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1649362910000|2022-04-07 20:21:50|325.46|322.66|325.39|322.59|325.46|322.66|325.39|322.59|0
1649362930000|2022-04-07 20:22:10|325.26|322.46|325.12|322.32|325.26|322.46|325.12|322.32|0
1649362960000|2022-04-07 20:22:40|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1649362970000|2022-04-07 20:22:50|324.92|322.12|324.99|322.19|324.99|322.19|324.92|322.12|0
1649362980000|2022-04-07 20:23:00|325.12|322.32|324.99|322.19|325.12|322.32|324.99|322.19|0
1649363000000|2022-04-07 20:23:20|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1649363010000|2022-04-07 20:23:30|324.92|322.12|324.85|322.05|324.92|322.12|324.85|322.05|0
1649363030000|2022-04-07 20:23:50|324.58|321.78|324.72|321.92|324.72|321.92|324.58|321.78|0
1649363040000|2022-04-07 20:24:00|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1649363050000|2022-04-07 20:24:10|324.72|321.92|324.72|321.92|324.72|321.92|324.65|321.85|0
1649363060000|2022-04-07 20:24:20|324.65|321.85|324.51|321.71|324.65|321.85|324.51|321.71|0
1649363070000|2022-04-07 20:24:30|324.44|321.64|324.31|321.51|324.44|321.64|324.31|321.51|0
1649363080000|2022-04-07 20:24:40|324.24|321.44|324.17|321.37|324.24|321.44|324.17|321.37|0
1649363090000|2022-04-07 20:24:50|324.04|321.24|324.17|321.37|324.17|321.37|324.04|321.24|0
1649363100000|2022-04-07 20:25:00|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1649363110000|2022-04-07 20:25:10|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1649363120000|2022-04-07 20:25:20|324.24|321.44|324.31|321.51|324.31|321.51|324.24|321.44|0
1649363140000|2022-04-07 20:25:40|324.44|321.64|324.31|321.51|324.44|321.64|324.31|321.51|0
1649363150000|2022-04-07 20:25:50|324.44|321.64|324.31|321.51|324.44|321.64|324.31|321.51|0
1649363160000|2022-04-07 20:26:00|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649363170000|2022-04-07 20:26:10|324.31|321.51|324.44|321.64|324.44|321.64|324.31|321.51|0
1649363180000|2022-04-07 20:26:20|324.37|321.57|324.44|321.64|324.44|321.64|324.37|321.57|0
1649363190000|2022-04-07 20:26:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1649363200000|2022-04-07 20:26:40|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1649363210000|2022-04-07 20:26:50|324.44|321.64|324.31|321.51|324.44|321.64|324.31|321.51|0
1649363220000|2022-04-07 20:27:00|324.17|321.37|324.24|321.44|324.31|321.51|324.17|321.37|0
1649363230000|2022-04-07 20:27:10|324.17|321.37|324.24|321.44|324.24|321.44|324.17|321.37|0
1649363240000|2022-04-07 20:27:20|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1649363250000|2022-04-07 20:27:30|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1649363260000|2022-04-07 20:27:40|324.1|321.3|323.77|320.97|324.1|321.3|323.77|320.97|0
1649363270000|2022-04-07 20:27:50|323.63|320.83|323.36|320.56|323.63|320.83|323.36|320.56|0
1649363280000|2022-04-07 20:28:00|323.5|320.7|323.63|320.83|323.63|320.83|323.5|320.7|0
1649363290000|2022-04-07 20:28:10|323.5|320.7|323.77|320.97|323.77|320.97|323.5|320.7|0
1649363300000|2022-04-07 20:28:20|323.63|320.83|323.7|320.9|323.7|320.9|323.63|320.83|0
1649363310000|2022-04-07 20:28:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649363320000|2022-04-07 20:28:40|323.77|320.97|323.63|320.83|323.77|320.97|323.63|320.83|0
1649363330000|2022-04-07 20:28:50|323.56|320.76|323.63|320.83|323.63|320.83|323.56|320.76|0
1649363340000|2022-04-07 20:29:00|323.56|320.76|323.63|320.83|323.63|320.83|323.56|320.76|0
1649363350000|2022-04-07 20:29:10|323.56|320.76|323.63|320.83|323.63|320.83|323.56|320.76|0
1649363370000|2022-04-07 20:29:30|323.77|320.97|323.9|321.1|323.9|321.1|323.77|320.97|0
1649363380000|2022-04-07 20:29:40|323.83|321.03|323.9|321.1|323.9|321.1|323.83|321.03|0
1649363390000|2022-04-07 20:29:50|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1649363400000|2022-04-07 20:30:00|323.9|321.1|324.04|321.24|324.17|321.37|323.9|321.1|0
1649363410000|2022-04-07 20:30:10|324.17|321.37|324.04|321.24|324.17|321.37|324.04|321.24|0
1649363420000|2022-04-07 20:30:20|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1649363430000|2022-04-07 20:30:30|324.1|321.3|324.17|321.37|324.17|321.37|324.1|321.3|0
1649363440000|2022-04-07 20:30:40|324.1|321.3|323.97|321.17|324.17|321.37|323.97|321.17|0
1649363450000|2022-04-07 20:30:50|323.7|320.9|323.63|320.83|323.77|320.97|323.63|320.83|0
1649363460000|2022-04-07 20:31:00|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1649363480000|2022-04-07 20:31:20|323.9|321.1|324.04|321.24|324.04|321.24|323.9|321.1|0
1649363520000|2022-04-07 20:32:00|323.9|321.1|323.9|321.1|323.9|321.1|323.9|321.1|0
1649363540000|2022-04-07 20:32:20|324.04|321.24|324.04|321.24|324.17|321.37|324.04|321.24|0
1649363550000|2022-04-07 20:32:30|324.1|321.3|324.04|321.24|324.1|321.3|324.04|321.24|0
1649363560000|2022-04-07 20:32:40|323.9|321.1|324.04|321.24|324.04|321.24|323.9|321.1|0
1649363570000|2022-04-07 20:32:50|324.1|321.3|324.04|321.24|324.1|321.3|323.9|321.1|0
1649363580000|2022-04-07 20:33:00|324.17|321.37|324.24|321.44|324.24|321.44|324.17|321.37|0
1649363590000|2022-04-07 20:33:10|324.17|321.37|324.31|321.51|324.31|321.51|324.17|321.37|0
1649363620000|2022-04-07 20:33:40|324.17|321.37|324.24|321.44|324.24|321.44|324.17|321.37|0
1649363630000|2022-04-07 20:33:50|324.17|321.37|324.37|321.57|324.37|321.57|324.17|321.37|0
1649363640000|2022-04-07 20:34:00|324.31|321.51|324.31|321.51|324.31|321.51|324.24|321.44|0
1649363660000|2022-04-07 20:34:20|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649363670000|2022-04-07 20:34:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1649363680000|2022-04-07 20:34:40|324.44|321.64|324.44|321.64|324.58|321.78|324.44|321.64|0
1649363690000|2022-04-07 20:34:50|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1649363700000|2022-04-07 20:35:00|324.44|321.64|324.58|321.78|324.58|321.78|324.44|321.64|0
1649363710000|2022-04-07 20:35:10|324.44|321.64|324.44|321.64|324.51|321.71|324.44|321.64|0
1649363720000|2022-04-07 20:35:20|324.51|321.71|324.58|321.78|324.58|321.78|324.51|321.71|0
1649363730000|2022-04-07 20:35:30|324.51|321.71|324.58|321.78|324.58|321.78|324.51|321.71|0
1649363740000|2022-04-07 20:35:40|324.5|321.7|324.5|321.7|324.58|321.78|324.5|321.7|0
1649363750000|2022-04-07 20:35:50|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1649363760000|2022-04-07 20:36:00|324.5|321.7|324.44|321.64|324.5|321.7|324.44|321.64|0
1649363800000|2022-04-07 20:36:40|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1649363810000|2022-04-07 20:36:50|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1649363840000|2022-04-07 20:37:20|324.44|321.64|324.5|321.7|324.5|321.7|324.44|321.64|0
1649363850000|2022-04-07 20:37:30|324.44|321.64|324.57|321.77|324.57|321.77|324.44|321.64|0
1649363860000|2022-04-07 20:37:40|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649363900000|2022-04-07 20:38:20|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1649363910000|2022-04-07 20:38:30|324.57|321.77|324.64|321.84|324.71|321.91|324.57|321.77|0
1649363920000|2022-04-07 20:38:40|324.57|321.77|324.71|321.91|324.71|321.91|324.57|321.77|0
1649363940000|2022-04-07 20:39:00|324.64|321.84|324.71|321.91|324.71|321.91|324.64|321.84|0
1649363960000|2022-04-07 20:39:20|324.84|322.04|324.98|322.18|324.98|322.18|324.84|322.04|0
1649363980000|2022-04-07 20:39:40|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1649364000000|2022-04-07 20:40:00|325.18|322.38|325.11|322.31|325.18|322.38|325.11|322.31|0
1649364050000|2022-04-07 20:40:50|325.25|322.45|325.11|322.31|325.25|322.45|325.11|322.31|0
1649364070000|2022-04-07 20:41:10|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1649364100000|2022-04-07 20:41:40|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1649364130000|2022-04-07 20:42:10|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1649364140000|2022-04-07 20:42:20|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1649364190000|2022-04-07 20:43:10|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649364200000|2022-04-07 20:43:20|324.84|322.04|324.77|321.97|324.84|322.04|324.77|321.97|0
1649364210000|2022-04-07 20:43:30|324.84|322.04|324.84|322.04|324.84|322.04|324.77|321.97|0
1649364230000|2022-04-07 20:43:50|324.77|321.97|324.71|321.91|324.77|321.97|324.71|321.91|0
1649364260000|2022-04-07 20:44:20|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649364270000|2022-04-07 20:44:30|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649364300000|2022-04-07 20:45:00|324.98|322.18|324.98|322.18|324.98|322.18|324.84|322.04|0
1649364310000|2022-04-07 20:45:10|324.91|322.11|324.98|322.18|324.98|322.18|324.91|322.11|0
1649364320000|2022-04-07 20:45:20|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1649364370000|2022-04-07 20:46:10|324.57|321.77|324.71|321.91|324.71|321.91|324.57|321.77|0
1649364400000|2022-04-07 20:46:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649364410000|2022-04-07 20:46:50|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649364420000|2022-04-07 20:47:00|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649364430000|2022-04-07 20:47:10|324.5|321.7|324.57|321.77|324.57|321.77|324.5|321.7|0
1649364530000|2022-04-07 20:48:50|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1649364540000|2022-04-07 20:49:00|324.98|322.18|324.84|322.04|324.98|322.18|324.84|322.04|0
1649364550000|2022-04-07 20:49:10|324.98|322.18|325.11|322.31|325.11|322.31|324.98|322.18|0
1649364570000|2022-04-07 20:49:30|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1649364580000|2022-04-07 20:49:40|325.11|322.31|325.25|322.45|325.25|322.45|325.11|322.31|0
1649364600000|2022-04-07 20:50:00|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1649364620000|2022-04-07 20:50:20|325.52|322.72|325.38|322.58|325.52|322.72|325.38|322.58|0
1649364640000|2022-04-07 20:50:40|325.52|322.72|325.65|322.85|325.65|322.85|325.52|322.72|0
1649364650000|2022-04-07 20:50:50|325.79|322.99|325.79|322.99|325.79|322.99|325.65|322.85|0
1649364660000|2022-04-07 20:51:00|325.65|322.85|325.52|322.72|325.65|322.85|325.52|322.72|0
1649364670000|2022-04-07 20:51:10|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1649364690000|2022-04-07 20:51:30|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1649364710000|2022-04-07 20:51:50|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1649364730000|2022-04-07 20:52:10|325.72|322.92|325.92|323.12|325.92|323.12|325.72|322.92|0
1649364740000|2022-04-07 20:52:20|325.79|322.99|325.65|322.85|325.79|322.99|325.65|322.85|0
1649364790000|2022-04-07 20:53:10|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1649364800000|2022-04-07 20:53:20|325.85|323.05|325.92|323.12|325.92|323.12|325.85|323.05|0
1649364820000|2022-04-07 20:53:40|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1649364830000|2022-04-07 20:53:50|326.19|323.39|326.33|323.53|326.33|323.53|326.19|323.39|0
1649364890000|2022-04-07 20:54:50|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1649364900000|2022-04-07 20:55:00|326.06|323.26|325.92|323.12|326.06|323.26|325.92|323.12|0
1649364920000|2022-04-07 20:55:20|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1649364940000|2022-04-07 20:55:40|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1649364950000|2022-04-07 20:55:50|326.06|323.26|326.19|323.39|326.19|323.39|326.06|323.26|0
1649364960000|2022-04-07 20:56:00|326.12|323.32|325.85|323.05|326.12|323.32|325.85|323.05|0
1649364970000|2022-04-07 20:56:10|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1649364980000|2022-04-07 20:56:20|325.85|323.05|325.92|323.12|325.92|323.12|325.85|323.05|0
1649365000000|2022-04-07 20:56:40|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1649365010000|2022-04-07 20:56:50|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1649365020000|2022-04-07 20:57:00|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1649365030000|2022-04-07 20:57:10|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1649365040000|2022-04-07 20:57:20|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1649365050000|2022-04-07 20:57:30|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1649365060000|2022-04-07 20:57:40|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1649365140000|2022-04-07 20:59:00|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1649365150000|2022-04-07 20:59:10|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1649365180000|2022-04-07 20:59:40|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1649365190000|2022-04-07 20:59:50|325.17|322.37|325.17|322.37|325.17|322.37|325.04|322.24|0
1649365200000|2022-04-07 21:00:00|325.45|322.65|325.24|322.44|325.45|322.65|325.24|322.44|0
1649365210000|2022-04-07 21:00:10|325.38|322.58|325.41|322.61|325.41|322.61|325.38|322.58|0
1649365310000|2022-04-07 21:01:50|325.39|322.59|325.39|322.59|325.41|322.61|325.39|322.59|0
1649365340000|2022-04-07 21:02:20|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649365350000|2022-04-07 21:02:30|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1649365360000|2022-04-07 21:02:40|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1649365380000|2022-04-07 21:03:00|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1649365390000|2022-04-07 21:03:10|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1649365400000|2022-04-07 21:03:20|325.35|322.55|325.33|322.53|325.35|322.55|325.33|322.53|0
1649365420000|2022-04-07 21:03:40|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1649365440000|2022-04-07 21:04:00|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1649365450000|2022-04-07 21:04:10|325.59|322.79|325.49|322.69|325.59|322.79|325.49|322.69|0
1649365480000|2022-04-07 21:04:40|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1649365520000|2022-04-07 21:05:20|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649365560000|2022-04-07 21:06:00|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1649365620000|2022-04-07 21:07:00|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649365630000|2022-04-07 21:07:10|325.59|322.79|325.59|322.79|325.59|322.79|325.59|322.79|0
1649365690000|2022-04-07 21:08:10|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649365700000|2022-04-07 21:08:20|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1649365710000|2022-04-07 21:08:30|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649365720000|2022-04-07 21:08:40|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1649365760000|2022-04-07 21:09:20|325.23|322.43|325.21|322.41|325.23|322.43|325.21|322.41|0
1649365800000|2022-04-07 21:10:00|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1649365840000|2022-04-07 21:10:40|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1649365880000|2022-04-07 21:11:20|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1649365920000|2022-04-07 21:12:00|325.09|322.29|325.05|322.25|325.09|322.29|325.05|322.25|0
1649365930000|2022-04-07 21:12:10|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1649365940000|2022-04-07 21:12:20|325.01|322.21|325.15|322.35|325.15|322.35|325.01|322.21|0
1649365950000|2022-04-07 21:12:30|325.17|322.37|325.15|322.35|325.17|322.37|325.15|322.35|0
1649365960000|2022-04-07 21:12:40|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1649365970000|2022-04-07 21:12:50|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1649365980000|2022-04-07 21:13:00|324.99|322.19|324.97|322.17|324.99|322.19|324.97|322.17|0
1649365990000|2022-04-07 21:13:10|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1649366030000|2022-04-07 21:13:50|325.03|322.23|325.03|322.23|325.03|322.23|325.03|322.23|0
1649366040000|2022-04-07 21:14:00|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1649366070000|2022-04-07 21:14:30|324.9|322.1|325.12|322.32|325.13|322.33|324.9|322.1|0
1649366090000|2022-04-07 21:14:50|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649366110000|2022-04-07 21:15:10|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1649366130000|2022-04-07 21:15:30|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1649366140000|2022-04-07 21:15:40|325.03|322.23|325.03|322.23|325.03|322.23|325.03|322.23|0
1649366160000|2022-04-07 21:16:00|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1649366170000|2022-04-07 21:16:10|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1649366180000|2022-04-07 21:16:20|324.94|322.14|324.96|322.16|324.96|322.16|324.94|322.14|0
1649366190000|2022-04-07 21:16:30|324.68|321.88|325.03|322.23|325.03|322.23|324.68|321.88|0
1649366200000|2022-04-07 21:16:40|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1649366210000|2022-04-07 21:16:50|325.03|322.23|324.91|322.11|325.03|322.23|324.91|322.11|0
1649366220000|2022-04-07 21:17:00|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649366240000|2022-04-07 21:17:20|324.97|322.17|325.03|322.23|325.03|322.23|324.97|322.17|0
1649366260000|2022-04-07 21:17:40|324.9|322.1|324.91|322.11|324.91|322.11|324.9|322.1|0
1649366270000|2022-04-07 21:17:50|324.72|321.92|324.91|322.11|324.91|322.11|324.72|321.92|0
1649366280000|2022-04-07 21:18:00|325.03|322.23|325.07|322.27|325.07|322.27|325.03|322.23|0
1649366300000|2022-04-07 21:18:20|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1649366310000|2022-04-07 21:18:30|324.91|322.11|324.91|322.11|324.91|322.11|324.91|322.11|0
1649366320000|2022-04-07 21:18:40|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649366360000|2022-04-07 21:19:20|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1649366420000|2022-04-07 21:20:20|324.8|322|324.8|322|324.8|322|324.8|322|0
1649366430000|2022-04-07 21:20:30|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1649366640000|2022-04-07 21:24:00|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1649366650000|2022-04-07 21:24:10|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1649366660000|2022-04-07 21:24:20|324.84|322.04|325.01|322.21|325.01|322.21|324.84|322.04|0
1649366670000|2022-04-07 21:24:30|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1649366690000|2022-04-07 21:24:50|324.8|322|324.8|322|324.8|322|324.8|322|0
1649366700000|2022-04-07 21:25:00|324.74|321.94|324.76|321.96|324.76|321.96|324.74|321.94|0
1649366740000|2022-04-07 21:25:40|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1649366810000|2022-04-07 21:26:50|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1649366830000|2022-04-07 21:27:10|324.88|322.08|324.88|322.08|324.88|322.08|324.88|322.08|0
1649366850000|2022-04-07 21:27:30|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1649366860000|2022-04-07 21:27:40|325.03|322.23|325.19|322.39|325.19|322.39|325.03|322.23|0
1649366880000|2022-04-07 21:28:00|324.97|322.17|324.83|322.03|325.01|322.21|324.83|322.03|0
1649366890000|2022-04-07 21:28:10|324.88|322.08|324.88|322.08|324.88|322.08|324.88|322.08|0
1649366900000|2022-04-07 21:28:20|325.39|322.59|325.07|322.27|325.39|322.59|325.07|322.27|0
1649366910000|2022-04-07 21:28:30|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1649367190000|2022-04-07 21:33:10|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1649367240000|2022-04-07 21:34:00|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1649367250000|2022-04-07 21:34:10|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1649367360000|2022-04-07 21:36:00|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1649367400000|2022-04-07 21:36:40|325.18|322.38|325.11|322.31|325.18|322.38|325.11|322.31|0
1649367410000|2022-04-07 21:36:50|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1649367480000|2022-04-07 21:38:00|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1649367530000|2022-04-07 21:38:50|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1649367540000|2022-04-07 21:39:00|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1649367570000|2022-04-07 21:39:30|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1649367580000|2022-04-07 21:39:40|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1649367590000|2022-04-07 21:39:50|325.2|322.4|325.22|322.42|325.22|322.42|325.2|322.4|0
1649367600000|2022-04-07 21:40:00|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1649367620000|2022-04-07 21:40:20|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1649367640000|2022-04-07 21:40:40|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1649367650000|2022-04-07 21:40:50|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1649367670000|2022-04-07 21:41:10|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1649367690000|2022-04-07 21:41:30|325.34|322.54|325.2|322.4|325.34|322.54|325.2|322.4|0
1649367720000|2022-04-07 21:42:00|325.22|322.42|325.38|322.58|325.38|322.58|325.22|322.42|0
1649367740000|2022-04-07 21:42:20|325.22|322.42|325.2|322.4|325.22|322.42|325.14|322.34|0
1649367800000|2022-04-07 21:43:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1649367820000|2022-04-07 21:43:40|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1649367830000|2022-04-07 21:43:50|325.28|322.48|325.38|322.58|325.38|322.58|325.28|322.48|0
1649367850000|2022-04-07 21:44:10|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1649367860000|2022-04-07 21:44:20|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1649367870000|2022-04-07 21:44:30|325.38|322.58|325.38|322.58|325.38|322.58|325.38|322.58|0
1649367900000|2022-04-07 21:45:00|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1649367910000|2022-04-07 21:45:10|325.38|322.58|325.3|322.5|325.38|322.58|325.3|322.5|0
1649367940000|2022-04-07 21:45:40|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649367960000|2022-04-07 21:46:00|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1649367980000|2022-04-07 21:46:20|325.42|322.62|325.42|322.62|325.42|322.62|325.42|322.62|0
1649368000000|2022-04-07 21:46:40|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649368020000|2022-04-07 21:47:00|325.42|322.62|325.42|322.62|325.42|322.62|325.42|322.62|0
1649368040000|2022-04-07 21:47:20|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1649368060000|2022-04-07 21:47:40|325.44|322.64|325.34|322.54|325.44|322.64|325.34|322.54|0
1649368080000|2022-04-07 21:48:00|325.42|322.62|325.42|322.62|325.42|322.62|325.42|322.62|0
1649368090000|2022-04-07 21:48:10|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649368320000|2022-04-07 21:52:00|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1649368400000|2022-04-07 21:53:20|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1649368410000|2022-04-07 21:53:30|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1649368440000|2022-04-07 21:54:00|325.31|322.51|325.35|322.55|325.35|322.55|325.31|322.51|0
1649368480000|2022-04-07 21:54:40|325.37|322.57|325.35|322.55|325.37|322.57|325.35|322.55|0
1649368500000|2022-04-07 21:55:00|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1649368510000|2022-04-07 21:55:10|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1649368670000|2022-04-07 21:57:50|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649368700000|2022-04-07 21:58:20|325.31|322.51|325.23|322.43|325.31|322.51|325.23|322.43|0
1649368710000|2022-04-07 21:58:30|325.22|322.42|325.19|322.39|325.22|322.42|325.19|322.39|0
1649368720000|2022-04-07 21:58:40|325.11|322.31|325.23|322.43|325.23|322.43|325.11|322.31|0
1649368750000|2022-04-07 21:59:10|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1649368760000|2022-04-07 21:59:20|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1649368770000|2022-04-07 21:59:30|325.19|322.39|325.23|322.43|325.23|322.43|325.19|322.39|0
1649368780000|2022-04-07 21:59:40|325.27|322.47|325.53|322.73|325.53|322.73|325.27|322.47|0
1649368790000|2022-04-07 21:59:50|325.37|322.57|325.1|322.3|325.37|322.57|325.1|322.3|0
1649368800000|2022-04-07 22:00:00|325.28|322.48|325.14|322.34|325.28|322.48|325.01|322.21|0
1649368810000|2022-04-07 22:00:10|325.21|322.41|325.08|322.28|325.21|322.41|325.08|322.28|0
1649368820000|2022-04-07 22:00:20|325.21|322.41|325.21|322.41|325.21|322.41|325.08|322.28|0
1649368830000|2022-04-07 22:00:30|325.35|322.55|325.76|322.96|325.76|322.96|325.35|322.55|0
1649368840000|2022-04-07 22:00:40|325.62|322.82|325.55|322.75|325.76|322.96|325.55|322.75|0
1649368850000|2022-04-07 22:00:50|325.62|322.82|325.76|322.96|325.76|322.96|325.62|322.82|0
1649368860000|2022-04-07 22:01:00|325.62|322.82|325.69|322.89|325.69|322.89|325.55|322.75|0
1649368870000|2022-04-07 22:01:10|325.76|322.96|325.89|323.09|325.89|323.09|325.76|322.96|0
1649368880000|2022-04-07 22:01:20|326.03|323.23|325.96|323.16|326.03|323.23|325.96|323.16|0
1649368890000|2022-04-07 22:01:30|325.89|323.09|325.89|323.09|325.96|323.16|325.89|323.09|0
1649368900000|2022-04-07 22:01:40|325.82|323.02|325.76|322.96|325.82|323.02|325.76|322.96|0
1649368910000|2022-04-07 22:01:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649368920000|2022-04-07 22:02:00|325.89|323.09|326.03|323.23|326.03|323.23|325.89|323.09|0
1649368960000|2022-04-07 22:02:40|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649368970000|2022-04-07 22:02:50|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649368980000|2022-04-07 22:03:00|325.96|323.16|325.96|323.16|326.03|323.23|325.96|323.16|0
1649368990000|2022-04-07 22:03:10|325.89|323.09|325.96|323.16|325.96|323.16|325.89|323.09|0
1649369000000|2022-04-07 22:03:20|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1649369010000|2022-04-07 22:03:30|326.09|323.29|326.16|323.36|326.16|323.36|326.09|323.29|0
1649369040000|2022-04-07 22:04:00|326.23|323.43|326.3|323.5|326.3|323.5|326.23|323.43|0
1649369050000|2022-04-07 22:04:10|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1649369060000|2022-04-07 22:04:20|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1649369100000|2022-04-07 22:05:00|326.16|323.36|326.23|323.43|326.23|323.43|326.16|323.36|0
1649369110000|2022-04-07 22:05:10|326.16|323.36|326.16|323.36|326.23|323.43|326.16|323.36|0
1649369120000|2022-04-07 22:05:20|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649369130000|2022-04-07 22:05:30|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649369150000|2022-04-07 22:05:50|325.89|323.09|325.75|322.95|325.89|323.09|325.75|322.95|0
1649369180000|2022-04-07 22:06:20|325.62|322.82|325.62|322.82|325.62|322.82|325.62|322.82|0
1649369190000|2022-04-07 22:06:30|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649369210000|2022-04-07 22:06:50|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1649369220000|2022-04-07 22:07:00|325.89|323.09|326.02|323.22|326.02|323.22|325.89|323.09|0
1649369230000|2022-04-07 22:07:10|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649369240000|2022-04-07 22:07:20|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1649369250000|2022-04-07 22:07:30|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649369280000|2022-04-07 22:08:00|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1649369310000|2022-04-07 22:08:30|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649369320000|2022-04-07 22:08:40|325.89|323.09|325.89|323.09|325.89|323.09|325.82|323.02|0
1649369330000|2022-04-07 22:08:50|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1649369390000|2022-04-07 22:09:50|325.95|323.15|326.02|323.22|326.02|323.22|325.95|323.15|0
1649369400000|2022-04-07 22:10:00|326.16|323.36|326.09|323.29|326.16|323.36|326.09|323.29|0
1649369410000|2022-04-07 22:10:10|325.95|323.15|326.09|323.29|326.09|323.29|325.95|323.15|0
1649369420000|2022-04-07 22:10:20|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649369430000|2022-04-07 22:10:30|326.09|323.29|326.02|323.22|326.09|323.29|326.02|323.22|0
1649369450000|2022-04-07 22:10:50|325.95|323.15|325.89|323.09|325.95|323.15|325.89|323.09|0
1649369460000|2022-04-07 22:11:00|325.95|323.15|326.02|323.22|326.02|323.22|325.95|323.15|0
1649369470000|2022-04-07 22:11:10|325.89|323.09|326.16|323.36|326.16|323.36|325.89|323.09|0
1649369480000|2022-04-07 22:11:20|326.29|323.49|326.7|323.9|326.7|323.9|326.29|323.49|0
1649369490000|2022-04-07 22:11:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649369500000|2022-04-07 22:11:40|326.7|323.9|326.63|323.83|326.7|323.9|326.63|323.83|0
1649369510000|2022-04-07 22:11:50|326.7|323.9|326.84|324.04|326.84|324.04|326.7|323.9|0
1649369550000|2022-04-07 22:12:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649369600000|2022-04-07 22:13:20|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649369610000|2022-04-07 22:13:30|326.63|323.83|326.63|323.83|326.7|323.9|326.63|323.83|0
1649369620000|2022-04-07 22:13:40|326.7|323.9|326.7|323.9|326.7|323.9|326.63|323.83|0
1649369630000|2022-04-07 22:13:50|326.63|323.83|326.7|323.9|326.7|323.9|326.63|323.83|0
1649369640000|2022-04-07 22:14:00|326.76|323.96|326.84|324.04|326.84|324.04|326.76|323.96|0
1649369650000|2022-04-07 22:14:10|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649369680000|2022-04-07 22:14:40|326.83|324.03|326.7|323.9|326.83|324.03|326.7|323.9|0
1649369690000|2022-04-07 22:14:50|326.76|323.96|326.7|323.9|326.76|323.96|326.7|323.9|0
1649369700000|2022-04-07 22:15:00|326.76|323.96|326.7|323.9|326.76|323.96|326.7|323.9|0
1649369720000|2022-04-07 22:15:20|326.56|323.76|326.63|323.83|326.63|323.83|326.56|323.76|0
1649369730000|2022-04-07 22:15:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649369740000|2022-04-07 22:15:40|326.63|323.83|326.49|323.69|326.63|323.83|326.49|323.69|0
1649369750000|2022-04-07 22:15:50|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649369760000|2022-04-07 22:16:00|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649369770000|2022-04-07 22:16:10|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1649369780000|2022-04-07 22:16:20|326.56|323.76|326.56|323.76|326.56|323.76|326.49|323.69|0
1649369790000|2022-04-07 22:16:30|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649369810000|2022-04-07 22:16:50|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649369820000|2022-04-07 22:17:00|326.76|323.96|326.83|324.03|326.83|324.03|326.76|323.96|0
1649369830000|2022-04-07 22:17:10|326.76|323.96|326.76|323.96|326.76|323.96|326.7|323.9|0
1649369840000|2022-04-07 22:17:20|326.7|323.9|326.83|324.03|326.83|324.03|326.7|323.9|0
1649369850000|2022-04-07 22:17:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649369880000|2022-04-07 22:18:00|326.56|323.76|326.56|323.76|326.7|323.9|326.56|323.76|0
1649369890000|2022-04-07 22:18:10|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1649369900000|2022-04-07 22:18:20|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649369910000|2022-04-07 22:18:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649369920000|2022-04-07 22:18:40|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1649369940000|2022-04-07 22:19:00|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649369950000|2022-04-07 22:19:10|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649369960000|2022-04-07 22:19:20|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649369970000|2022-04-07 22:19:30|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649369990000|2022-04-07 22:19:50|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649370000000|2022-04-07 22:20:00|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649370030000|2022-04-07 22:20:30|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649370060000|2022-04-07 22:21:00|326.35|323.55|326.43|323.63|326.43|323.63|326.35|323.55|0
1649370070000|2022-04-07 22:21:10|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649370100000|2022-04-07 22:21:40|326.63|323.83|326.7|323.9|326.7|323.9|326.63|323.83|0
1649370120000|2022-04-07 22:22:00|326.63|323.83|326.7|323.9|326.7|323.9|326.63|323.83|0
1649370260000|2022-04-07 22:24:20|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649370270000|2022-04-07 22:24:30|326.49|323.69|326.42|323.62|326.49|323.69|326.42|323.62|0
1649370280000|2022-04-07 22:24:40|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649370290000|2022-04-07 22:24:50|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1649370320000|2022-04-07 22:25:20|326.29|323.49|326.15|323.35|326.29|323.49|326.15|323.35|0
1649370350000|2022-04-07 22:25:50|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649370360000|2022-04-07 22:26:00|326.22|323.42|326.15|323.35|326.22|323.42|326.15|323.35|0
1649370390000|2022-04-07 22:26:30|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649370400000|2022-04-07 22:26:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649370410000|2022-04-07 22:26:50|326.22|323.42|326.15|323.35|326.22|323.42|326.15|323.35|0
1649370460000|2022-04-07 22:27:40|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1649370520000|2022-04-07 22:28:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649370620000|2022-04-07 22:30:20|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649370630000|2022-04-07 22:30:30|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649370670000|2022-04-07 22:31:10|325.74|322.94|325.88|323.08|325.88|323.08|325.74|322.94|0
1649370680000|2022-04-07 22:31:20|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1649370690000|2022-04-07 22:31:30|325.74|322.94|325.81|323.01|325.81|323.01|325.74|322.94|0
1649370700000|2022-04-07 22:31:40|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649370710000|2022-04-07 22:31:50|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649370750000|2022-04-07 22:32:30|326.08|323.28|326.01|323.21|326.08|323.28|326.01|323.21|0
1649370780000|2022-04-07 22:33:00|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649370790000|2022-04-07 22:33:10|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649370830000|2022-04-07 22:33:50|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649370860000|2022-04-07 22:34:20|325.74|322.94|325.88|323.08|325.88|323.08|325.74|322.94|0
1649370880000|2022-04-07 22:34:40|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649370910000|2022-04-07 22:35:10|325.88|323.08|325.94|323.14|326.01|323.21|325.88|323.08|0
1649370920000|2022-04-07 22:35:20|325.88|323.08|325.81|323.01|325.88|323.08|325.81|323.01|0
1649370930000|2022-04-07 22:35:30|325.88|323.08|325.81|323.01|325.88|323.08|325.81|323.01|0
1649370940000|2022-04-07 22:35:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649370950000|2022-04-07 22:35:50|325.74|322.94|325.81|323.01|325.81|323.01|325.74|322.94|0
1649370980000|2022-04-07 22:36:20|325.88|323.08|325.88|323.08|325.88|323.08|325.81|323.01|0
1649370990000|2022-04-07 22:36:30|325.81|323.01|325.74|322.94|325.81|323.01|325.74|322.94|0
1649371000000|2022-04-07 22:36:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649371020000|2022-04-07 22:37:00|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649371030000|2022-04-07 22:37:10|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649371080000|2022-04-07 22:38:00|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1649371090000|2022-04-07 22:38:10|325.88|323.08|325.74|322.94|325.88|323.08|325.74|322.94|0
1649371110000|2022-04-07 22:38:30|325.8|323|325.8|323|325.8|323|325.8|323|0
1649371120000|2022-04-07 22:38:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649371150000|2022-04-07 22:39:10|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649371220000|2022-04-07 22:40:20|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649371250000|2022-04-07 22:40:50|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649371280000|2022-04-07 22:41:20|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649371300000|2022-04-07 22:41:40|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1649371310000|2022-04-07 22:41:50|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649371320000|2022-04-07 22:42:00|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1649371350000|2022-04-07 22:42:30|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649371480000|2022-04-07 22:44:40|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1649371520000|2022-04-07 22:45:20|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649371560000|2022-04-07 22:46:00|325.74|322.94|326.01|323.21|326.01|323.21|325.74|322.94|0
1649371590000|2022-04-07 22:46:30|326.07|323.27|326.01|323.21|326.14|323.34|326.01|323.21|0
1649371630000|2022-04-07 22:47:10|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1649371640000|2022-04-07 22:47:20|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1649371650000|2022-04-07 22:47:30|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649371660000|2022-04-07 22:47:40|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649371680000|2022-04-07 22:48:00|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649371730000|2022-04-07 22:48:50|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649371820000|2022-04-07 22:50:20|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1649371920000|2022-04-07 22:52:00|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649371950000|2022-04-07 22:52:30|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649371960000|2022-04-07 22:52:40|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1649371990000|2022-04-07 22:53:10|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649372010000|2022-04-07 22:53:30|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1649372090000|2022-04-07 22:54:50|325.39|322.59|325.46|322.66|325.46|322.66|325.39|322.59|0
1649372100000|2022-04-07 22:55:00|325.39|322.59|325.39|322.59|325.39|322.59|325.39|322.59|0
1649372110000|2022-04-07 22:55:10|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649372120000|2022-04-07 22:55:20|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649372150000|2022-04-07 22:55:50|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649372160000|2022-04-07 22:56:00|325.39|322.59|325.39|322.59|325.39|322.59|325.39|322.59|0
1649372170000|2022-04-07 22:56:10|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649372190000|2022-04-07 22:56:30|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649372200000|2022-04-07 22:56:40|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1649372220000|2022-04-07 22:57:00|325.66|322.86|325.73|322.93|325.73|322.93|325.66|322.86|0
1649372230000|2022-04-07 22:57:10|325.8|323|325.73|322.93|325.8|323|325.73|322.93|0
1649372240000|2022-04-07 22:57:20|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649372280000|2022-04-07 22:58:00|325.93|323.13|325.93|323.13|325.93|323.13|325.93|323.13|0
1649372290000|2022-04-07 22:58:10|326|323.2|326|323.2|326|323.2|326|323.2|0
1649372300000|2022-04-07 22:58:20|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649372330000|2022-04-07 22:58:50|326|323.2|326|323.2|326|323.2|326|323.2|0
1649372340000|2022-04-07 22:59:00|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649372350000|2022-04-07 22:59:10|325.93|323.13|325.93|323.13|325.93|323.13|325.93|323.13|0
1649372360000|2022-04-07 22:59:20|326|323.2|326|323.2|326|323.2|326|323.2|0
1649372370000|2022-04-07 22:59:30|325.93|323.13|326|323.2|326|323.2|325.93|323.13|0
1649372410000|2022-04-07 23:00:10|325.73|322.93|325.87|323.07|325.87|323.07|325.73|322.93|0
1649372430000|2022-04-07 23:00:30|326|323.2|326|323.2|326|323.2|326|323.2|0
1649372440000|2022-04-07 23:00:40|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1649372450000|2022-04-07 23:00:50|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649372470000|2022-04-07 23:01:10|326|323.2|326|323.2|326|323.2|326|323.2|0
1649372490000|2022-04-07 23:01:30|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649372500000|2022-04-07 23:01:40|326|323.2|326|323.2|326|323.2|326|323.2|0
1649372510000|2022-04-07 23:01:50|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1649372530000|2022-04-07 23:02:10|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1649372540000|2022-04-07 23:02:20|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1649372560000|2022-04-07 23:02:40|325.66|322.86|325.59|322.79|325.66|322.86|325.59|322.79|0
1649372580000|2022-04-07 23:03:00|325.52|322.72|325.46|322.66|325.52|322.72|325.46|322.66|0
1649372590000|2022-04-07 23:03:10|325.59|322.79|325.59|322.79|325.59|322.79|325.59|322.79|0
1649372600000|2022-04-07 23:03:20|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649372630000|2022-04-07 23:03:50|325.59|322.79|325.32|322.52|325.59|322.79|325.32|322.52|0
1649372690000|2022-04-07 23:04:50|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649372700000|2022-04-07 23:05:00|325.52|322.72|325.59|322.79|325.59|322.79|325.52|322.72|0
1649372730000|2022-04-07 23:05:30|325.66|322.86|325.59|322.79|325.66|322.86|325.59|322.79|0
1649372740000|2022-04-07 23:05:40|325.66|322.86|325.73|322.93|325.73|322.93|325.59|322.79|0
1649372780000|2022-04-07 23:06:20|325.59|322.79|325.59|322.79|325.59|322.79|325.59|322.79|0
1649372790000|2022-04-07 23:06:30|325.73|322.93|325.86|323.06|325.86|323.06|325.73|322.93|0
1649372820000|2022-04-07 23:07:00|325.79|322.99|325.73|322.93|325.79|322.99|325.73|322.93|0
1649372840000|2022-04-07 23:07:20|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1649372850000|2022-04-07 23:07:30|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1649372880000|2022-04-07 23:08:00|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1649372900000|2022-04-07 23:08:20|325.79|322.99|325.86|323.06|325.86|323.06|325.79|322.99|0
1649372920000|2022-04-07 23:08:40|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1649372930000|2022-04-07 23:08:50|325.79|322.99|325.73|322.93|325.86|323.06|325.73|322.93|0
1649372940000|2022-04-07 23:09:00|325.79|322.99|325.86|323.06|325.86|323.06|325.79|322.99|0
1649372970000|2022-04-07 23:09:30|325.79|322.99|325.86|323.06|325.86|323.06|325.79|322.99|0
1649372980000|2022-04-07 23:09:40|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1649372990000|2022-04-07 23:09:50|325.86|323.06|325.73|322.93|325.86|323.06|325.73|322.93|0
1649373010000|2022-04-07 23:10:10|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1649373020000|2022-04-07 23:10:20|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1649373030000|2022-04-07 23:10:30|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1649373060000|2022-04-07 23:11:00|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1649373070000|2022-04-07 23:11:10|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1649373080000|2022-04-07 23:11:20|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1649373090000|2022-04-07 23:11:30|326|323.2|326|323.2|326|323.2|326|323.2|0
1649373120000|2022-04-07 23:12:00|325.86|323.06|325.73|322.93|325.86|323.06|325.59|322.79|0
1649373140000|2022-04-07 23:12:20|325.79|322.99|325.73|322.93|325.79|322.99|325.73|322.93|0
1649373150000|2022-04-07 23:12:30|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1649373170000|2022-04-07 23:12:50|326|323.2|326|323.2|326|323.2|326|323.2|0
1649373180000|2022-04-07 23:13:00|326.06|323.26|326.06|323.26|326.06|323.26|326|323.2|0
1649373190000|2022-04-07 23:13:10|326.13|323.33|326.2|323.4|326.2|323.4|326.13|323.33|0
1649373200000|2022-04-07 23:13:20|326.13|323.33|326.13|323.33|326.2|323.4|326.13|323.33|0
1649373210000|2022-04-07 23:13:30|326.2|323.4|326.13|323.33|326.2|323.4|326.13|323.33|0
1649373230000|2022-04-07 23:13:50|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1649373240000|2022-04-07 23:14:00|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649373250000|2022-04-07 23:14:10|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1649373260000|2022-04-07 23:14:20|326.81|324.01|326.94|324.14|326.94|324.14|326.81|324.01|0
1649373270000|2022-04-07 23:14:30|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1649373280000|2022-04-07 23:14:40|327.22|324.42|327.22|324.42|327.22|324.42|327.15|324.35|0
1649373340000|2022-04-07 23:15:40|327.15|324.35|327.22|324.42|327.22|324.42|327.15|324.35|0
1649373360000|2022-04-07 23:16:00|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1649373370000|2022-04-07 23:16:10|326.94|324.14|326.94|324.14|326.94|324.14|326.81|324.01|0
1649373380000|2022-04-07 23:16:20|326.87|324.07|326.87|324.07|326.87|324.07|326.81|324.01|0
1649373390000|2022-04-07 23:16:30|326.81|324.01|326.67|323.87|326.81|324.01|326.67|323.87|0
1649373430000|2022-04-07 23:17:10|326.81|324.01|326.67|323.87|326.81|324.01|326.67|323.87|0
1649373450000|2022-04-07 23:17:30|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1649373590000|2022-04-07 23:19:50|326.46|323.66|326.54|323.74|326.54|323.74|326.46|323.66|0
1649373610000|2022-04-07 23:20:10|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1649373620000|2022-04-07 23:20:20|326.54|323.74|326.53|323.73|326.54|323.74|326.53|323.73|0
1649373640000|2022-04-07 23:20:40|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1649373660000|2022-04-07 23:21:00|326.74|323.94|327.08|324.28|327.08|324.28|326.74|323.94|0
1649373720000|2022-04-07 23:22:00|326.94|324.14|327.08|324.28|327.08|324.28|326.94|324.14|0
1649373740000|2022-04-07 23:22:20|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1649373750000|2022-04-07 23:22:30|326.94|324.14|326.94|324.14|326.94|324.14|326.87|324.07|0
1649373760000|2022-04-07 23:22:40|326.87|324.07|326.94|324.14|326.94|324.14|326.87|324.07|0
1649373780000|2022-04-07 23:23:00|326.87|324.07|326.81|324.01|326.87|324.07|326.81|324.01|0
1649373790000|2022-04-07 23:23:10|326.94|324.14|326.87|324.07|326.94|324.14|326.87|324.07|0
1649373800000|2022-04-07 23:23:20|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649373810000|2022-04-07 23:23:30|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649373840000|2022-04-07 23:24:00|327.08|324.28|327.01|324.21|327.08|324.28|327.01|324.21|0
1649373850000|2022-04-07 23:24:10|327.08|324.28|327.01|324.21|327.08|324.28|327.01|324.21|0
1649373860000|2022-04-07 23:24:20|327.08|324.28|326.94|324.14|327.08|324.28|326.94|324.14|0
1649373870000|2022-04-07 23:24:30|326.8|324|326.8|324|326.8|324|326.8|324|0
1649373880000|2022-04-07 23:24:40|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649373920000|2022-04-07 23:25:20|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1649373930000|2022-04-07 23:25:30|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649373950000|2022-04-07 23:25:50|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1649373960000|2022-04-07 23:26:00|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1649373970000|2022-04-07 23:26:10|327.14|324.34|327.21|324.41|327.21|324.41|327.14|324.34|0
1649373990000|2022-04-07 23:26:30|327.28|324.48|327.35|324.55|327.35|324.55|327.28|324.48|0
1649374000000|2022-04-07 23:26:40|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1649374030000|2022-04-07 23:27:10|327.62|324.82|327.75|324.95|327.75|324.95|327.62|324.82|0
1649374040000|2022-04-07 23:27:20|327.89|325.09|327.75|324.95|327.89|325.09|327.75|324.95|0
1649374060000|2022-04-07 23:27:40|327.68|324.88|327.68|324.88|327.68|324.88|327.68|324.88|0
1649374070000|2022-04-07 23:27:50|327.62|324.82|327.35|324.55|327.62|324.82|327.35|324.55|0
1649374090000|2022-04-07 23:28:10|327.41|324.61|327.48|324.68|327.48|324.68|327.41|324.61|0
1649374100000|2022-04-07 23:28:20|327.41|324.61|327.41|324.61|327.41|324.61|327.41|324.61|0
1649374110000|2022-04-07 23:28:30|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1649374170000|2022-04-07 23:29:30|327.48|324.68|327.35|324.55|327.48|324.68|327.35|324.55|0
1649374180000|2022-04-07 23:29:40|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1649374200000|2022-04-07 23:30:00|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1649374240000|2022-04-07 23:30:40|327.55|324.75|327.48|324.68|327.55|324.75|327.48|324.68|0
1649374300000|2022-04-07 23:31:40|327.41|324.61|327.48|324.68|327.48|324.68|327.41|324.61|0
1649374340000|2022-04-07 23:32:20|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1649374360000|2022-04-07 23:32:40|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1649374370000|2022-04-07 23:32:50|327|324.2|327.07|324.27|327.07|324.27|327|324.2|0
1649374380000|2022-04-07 23:33:00|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1649374390000|2022-04-07 23:33:10|327.27|324.47|327.34|324.54|327.34|324.54|327.21|324.41|0
1649374420000|2022-04-07 23:33:40|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1649374440000|2022-04-07 23:34:00|327.34|324.54|327.34|324.54|327.34|324.54|327.27|324.47|0
1649374450000|2022-04-07 23:34:10|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1649374460000|2022-04-07 23:34:20|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1649374470000|2022-04-07 23:34:30|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1649374500000|2022-04-07 23:35:00|327.34|324.54|327.21|324.41|327.34|324.54|327.21|324.41|0
1649374510000|2022-04-07 23:35:10|327.27|324.47|327.21|324.41|327.27|324.47|327.21|324.41|0
1649374520000|2022-04-07 23:35:20|327.34|324.54|327.21|324.41|327.34|324.54|327.21|324.41|0
1649374560000|2022-04-07 23:36:00|327.34|324.54|327.27|324.47|327.34|324.54|327.27|324.47|0
1649374570000|2022-04-07 23:36:10|327.21|324.41|327.21|324.41|327.27|324.47|327.21|324.41|0
1649374630000|2022-04-07 23:37:10|327.07|324.27|327.34|324.54|327.34|324.54|327.07|324.27|0
1649374640000|2022-04-07 23:37:20|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1649374660000|2022-04-07 23:37:40|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1649374670000|2022-04-07 23:37:50|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1649374680000|2022-04-07 23:38:00|327.27|324.47|327.21|324.41|327.27|324.47|327.21|324.41|0
1649374700000|2022-04-07 23:38:20|327.27|324.47|327.34|324.54|327.34|324.54|327.27|324.47|0
1649374740000|2022-04-07 23:39:00|327.41|324.61|327.48|324.68|327.48|324.68|327.41|324.61|0
1649374750000|2022-04-07 23:39:10|327.41|324.61|327.41|324.61|327.41|324.61|327.41|324.61|0
1649374760000|2022-04-07 23:39:20|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1649374780000|2022-04-07 23:39:40|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1649374800000|2022-04-07 23:40:00|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1649374810000|2022-04-07 23:40:10|327.61|324.81|327.61|324.81|327.61|324.81|327.54|324.74|0
1649374830000|2022-04-07 23:40:30|327.75|324.95|327.88|325.08|327.88|325.08|327.75|324.95|0
1649374860000|2022-04-07 23:41:00|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1649374870000|2022-04-07 23:41:10|327.88|325.08|327.75|324.95|327.88|325.08|327.75|324.95|0
1649374900000|2022-04-07 23:41:40|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1649374910000|2022-04-07 23:41:50|327.81|325.01|327.75|324.95|327.81|325.01|327.75|324.95|0
1649374920000|2022-04-07 23:42:00|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1649374930000|2022-04-07 23:42:10|328.02|325.22|328.16|325.36|328.16|325.36|328.02|325.22|0
1649374950000|2022-04-07 23:42:30|328.29|325.49|328.16|325.36|328.29|325.49|328.16|325.36|0
1649374970000|2022-04-07 23:42:50|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1649374990000|2022-04-07 23:43:10|327.88|325.08|327.81|325.01|327.88|325.08|327.81|325.01|0
1649375000000|2022-04-07 23:43:20|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1649375010000|2022-04-07 23:43:30|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1649375050000|2022-04-07 23:44:10|327.81|325.01|327.88|325.08|327.88|325.08|327.81|325.01|0
1649375070000|2022-04-07 23:44:30|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1649375090000|2022-04-07 23:44:50|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1649375100000|2022-04-07 23:45:00|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1649375110000|2022-04-07 23:45:10|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1649375120000|2022-04-07 23:45:20|327.68|324.88|327.68|324.88|327.68|324.88|327.68|324.88|0
1649375130000|2022-04-07 23:45:30|327.75|324.95|327.61|324.81|327.75|324.95|327.61|324.81|0
1649375160000|2022-04-07 23:46:00|327.47|324.67|327.61|324.81|327.61|324.81|327.47|324.67|0
1649375170000|2022-04-07 23:46:10|327.47|324.67|327.61|324.81|327.61|324.81|327.47|324.67|0
1649375190000|2022-04-07 23:46:30|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1649375200000|2022-04-07 23:46:40|327.68|324.88|327.61|324.81|327.68|324.88|327.61|324.81|0
1649375210000|2022-04-07 23:46:50|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1649375220000|2022-04-07 23:47:00|327.61|324.81|327.47|324.67|327.61|324.81|327.47|324.67|0
1649375230000|2022-04-07 23:47:10|327.54|324.74|327.61|324.81|327.61|324.81|327.54|324.74|0
1649375260000|2022-04-07 23:47:40|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1649375270000|2022-04-07 23:47:50|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1649375280000|2022-04-07 23:48:00|328.02|325.22|327.88|325.08|328.02|325.22|327.88|325.08|0
1649375310000|2022-04-07 23:48:30|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1649375320000|2022-04-07 23:48:40|328.15|325.35|328.29|325.49|328.29|325.49|328.15|325.35|0
1649375330000|2022-04-07 23:48:50|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1649375340000|2022-04-07 23:49:00|328.29|325.49|328.35|325.55|328.35|325.55|328.29|325.49|0
1649375350000|2022-04-07 23:49:10|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1649375360000|2022-04-07 23:49:20|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1649375370000|2022-04-07 23:49:30|328.15|325.35|328.29|325.49|328.29|325.49|328.15|325.35|0
1649375380000|2022-04-07 23:49:40|328.22|325.42|328.15|325.35|328.22|325.42|328.15|325.35|0
1649375390000|2022-04-07 23:49:50|328.22|325.42|328.42|325.62|328.42|325.62|328.22|325.42|0
1649375400000|2022-04-07 23:50:00|328.29|325.49|328.42|325.62|328.42|325.62|328.29|325.49|0
1649375410000|2022-04-07 23:50:10|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1649375420000|2022-04-07 23:50:20|328.7|325.9|328.56|325.76|328.7|325.9|328.56|325.76|0
1649375430000|2022-04-07 23:50:30|328.7|325.9|328.83|326.03|328.83|326.03|328.7|325.9|0
1649375440000|2022-04-07 23:50:40|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1649375450000|2022-04-07 23:50:50|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1649375460000|2022-04-07 23:51:00|328.9|326.1|329.1|326.3|329.1|326.3|328.9|326.1|0
1649375480000|2022-04-07 23:51:20|328.97|326.17|328.97|326.17|329.03|326.23|328.97|326.17|0
1649375490000|2022-04-07 23:51:30|329.03|326.23|329.1|326.3|329.1|326.3|329.03|326.23|0
1649375500000|2022-04-07 23:51:40|328.97|326.17|328.97|326.17|329.1|326.3|328.97|326.17|0
1649375510000|2022-04-07 23:51:50|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1649375520000|2022-04-07 23:52:00|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1649375530000|2022-04-07 23:52:10|328.56|325.76|328.7|325.9|328.7|325.9|328.56|325.76|0
1649375540000|2022-04-07 23:52:20|328.56|325.76|328.42|325.62|328.56|325.76|328.42|325.62|0
1649375550000|2022-04-07 23:52:30|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1649375570000|2022-04-07 23:52:50|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1649375580000|2022-04-07 23:53:00|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1649375620000|2022-04-07 23:53:40|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1649375630000|2022-04-07 23:53:50|328.69|325.89|328.9|326.1|328.9|326.1|328.69|325.89|0
1649375640000|2022-04-07 23:54:00|328.83|326.03|328.97|326.17|328.97|326.17|328.83|326.03|0
1649375650000|2022-04-07 23:54:10|329.1|326.3|329.24|326.44|329.24|326.44|329.1|326.3|0
1649375660000|2022-04-07 23:54:20|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1649375670000|2022-04-07 23:54:30|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1649375740000|2022-04-07 23:55:40|329.1|326.3|328.97|326.17|329.1|326.3|328.97|326.17|0
1649375750000|2022-04-07 23:55:50|329.1|326.3|329.1|326.3|329.1|326.3|329.03|326.23|0
1649375760000|2022-04-07 23:56:00|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1649375770000|2022-04-07 23:56:10|329.51|326.71|329.38|326.58|329.51|326.71|329.38|326.58|0
1649375780000|2022-04-07 23:56:20|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1649375790000|2022-04-07 23:56:30|329.3|326.5|329.24|326.44|329.3|326.5|329.24|326.44|0
1649375800000|2022-04-07 23:56:40|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1649375810000|2022-04-07 23:56:50|329.03|326.23|329.03|326.23|329.03|326.23|329.03|326.23|0
1649375820000|2022-04-07 23:57:00|329.1|326.3|329.1|326.3|329.24|326.44|329.1|326.3|0
1649375830000|2022-04-07 23:57:10|329.24|326.44|329.1|326.3|329.24|326.44|329.1|326.3|0
1649375840000|2022-04-07 23:57:20|329.17|326.37|329.1|326.3|329.17|326.37|329.1|326.3|0
1649375860000|2022-04-07 23:57:40|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1649375870000|2022-04-07 23:57:50|329.1|326.3|328.97|326.17|329.1|326.3|328.97|326.17|0
1649375880000|2022-04-07 23:58:00|328.89|326.09|328.97|326.17|328.97|326.17|328.89|326.09|0
1649375910000|2022-04-07 23:58:30|328.89|326.09|328.97|326.17|328.97|326.17|328.89|326.09|0
1649375920000|2022-04-07 23:58:40|328.83|326.03|328.97|326.17|328.97|326.17|328.83|326.03|0
1649375930000|2022-04-07 23:58:50|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1649375950000|2022-04-07 23:59:10|329.1|326.3|328.96|326.16|329.1|326.3|328.96|326.16|0
1649375980000|2022-04-07 23:59:40|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1649375990000|2022-04-07 23:59:50|328.89|326.09|328.69|325.89|328.89|326.09|328.69|325.89|0
1649376000000|2022-04-08 00:00:00|328.56|325.76|328.01|325.21|328.56|325.76|328.01|325.21|0
1649376010000|2022-04-08 00:00:10|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1649376020000|2022-04-08 00:00:20|328.01|325.21|327.88|325.08|328.01|325.21|327.88|325.08|0
1649376030000|2022-04-08 00:00:30|327.8|325|327.88|325.08|327.88|325.08|327.8|325|0
1649376040000|2022-04-08 00:00:40|328.01|325.21|327.88|325.08|328.01|325.21|327.88|325.08|0
1649376050000|2022-04-08 00:00:50|327.74|324.94|327.6|324.8|327.74|324.94|327.47|324.67|0
1649376060000|2022-04-08 00:01:00|327.47|324.67|327.74|324.94|327.74|324.94|327.47|324.67|0
1649376070000|2022-04-08 00:01:10|327.88|325.08|328.01|325.21|328.01|325.21|327.88|325.08|0
1649376080000|2022-04-08 00:01:20|327.88|325.08|327.74|324.94|327.88|325.08|327.74|324.94|0
1649376090000|2022-04-08 00:01:30|327.88|325.08|328.01|325.21|328.01|325.21|327.88|325.08|0
1649376100000|2022-04-08 00:01:40|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1649376110000|2022-04-08 00:01:50|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1649376120000|2022-04-08 00:02:00|327.94|325.14|327.87|325.07|327.94|325.14|327.87|325.07|0
1649376130000|2022-04-08 00:02:10|328.01|325.21|328.01|325.21|328.15|325.35|328.01|325.21|0
1649376140000|2022-04-08 00:02:20|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1649376150000|2022-04-08 00:02:30|328.08|325.28|328.08|325.28|328.08|325.28|328.01|325.21|0
1649376160000|2022-04-08 00:02:40|328.15|325.35|328.01|325.21|328.15|325.35|328.01|325.21|0
1649376170000|2022-04-08 00:02:50|328.15|325.35|328.28|325.48|328.28|325.48|328.15|325.35|0
1649376180000|2022-04-08 00:03:00|328.42|325.62|328.42|325.62|328.55|325.75|328.42|325.62|0
1649376190000|2022-04-08 00:03:10|328.55|325.75|328.55|325.75|328.55|325.75|328.42|325.62|0
1649376210000|2022-04-08 00:03:30|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1649376220000|2022-04-08 00:03:40|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1649376230000|2022-04-08 00:03:50|328.15|325.35|328.28|325.48|328.28|325.48|328.15|325.35|0
1649376240000|2022-04-08 00:04:00|328.55|325.75|328.69|325.89|328.69|325.89|328.48|325.68|0
1649376250000|2022-04-08 00:04:10|328.55|325.75|328.69|325.89|328.69|325.89|328.55|325.75|0
1649376260000|2022-04-08 00:04:20|328.83|326.03|328.69|325.89|328.83|326.03|328.69|325.89|0
1649376270000|2022-04-08 00:04:30|328.76|325.96|328.76|325.96|328.83|326.03|328.76|325.96|0
1649376280000|2022-04-08 00:04:40|328.83|326.03|329.1|326.3|329.1|326.3|328.83|326.03|0
1649376290000|2022-04-08 00:04:50|328.96|326.16|328.96|326.16|328.96|326.16|328.83|326.03|0
1649376300000|2022-04-08 00:05:00|328.83|326.03|329.1|326.3|329.1|326.3|328.83|326.03|0
1649376310000|2022-04-08 00:05:10|328.96|326.16|329.1|326.3|329.1|326.3|328.96|326.16|0
1649376320000|2022-04-08 00:05:20|329.03|326.23|329.23|326.43|329.23|326.43|329.03|326.23|0
1649376330000|2022-04-08 00:05:30|329.1|326.3|329.1|326.3|329.1|326.3|329.1|326.3|0
1649376340000|2022-04-08 00:05:40|329.23|326.43|329.1|326.3|329.23|326.43|329.1|326.3|0
1649376350000|2022-04-08 00:05:50|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1649376380000|2022-04-08 00:06:20|329.16|326.36|329.1|326.3|329.23|326.43|329.1|326.3|0
1649376390000|2022-04-08 00:06:30|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1649376400000|2022-04-08 00:06:40|329.1|326.3|329.1|326.3|329.1|326.3|329.03|326.23|0
1649376410000|2022-04-08 00:06:50|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1649376420000|2022-04-08 00:07:00|329.1|326.3|329.1|326.3|329.1|326.3|328.96|326.16|0
1649376440000|2022-04-08 00:07:20|328.96|326.16|328.83|326.03|328.96|326.16|328.83|326.03|0
1649376450000|2022-04-08 00:07:30|328.75|325.95|328.69|325.89|328.75|325.95|328.69|325.89|0
1649376460000|2022-04-08 00:07:40|328.75|325.95|328.69|325.89|328.75|325.95|328.69|325.89|0
1649376470000|2022-04-08 00:07:50|328.62|325.82|328.55|325.75|328.62|325.82|328.55|325.75|0
1649376480000|2022-04-08 00:08:00|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376500000|2022-04-08 00:08:20|328.82|326.02|328.96|326.16|328.96|326.16|328.82|326.02|0
1649376520000|2022-04-08 00:08:40|328.82|326.02|328.69|325.89|328.82|326.02|328.69|325.89|0
1649376540000|2022-04-08 00:09:00|328.55|325.75|328.69|325.89|328.69|325.89|328.55|325.75|0
1649376550000|2022-04-08 00:09:10|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376560000|2022-04-08 00:09:20|328.42|325.62|328.55|325.75|328.55|325.75|328.42|325.62|0
1649376570000|2022-04-08 00:09:30|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376580000|2022-04-08 00:09:40|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376590000|2022-04-08 00:09:50|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376600000|2022-04-08 00:10:00|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376610000|2022-04-08 00:10:10|328.48|325.68|328.55|325.75|328.55|325.75|328.48|325.68|0
1649376620000|2022-04-08 00:10:20|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1649376630000|2022-04-08 00:10:30|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1649376640000|2022-04-08 00:10:40|328.14|325.34|328.28|325.48|328.28|325.48|328.14|325.34|0
1649376650000|2022-04-08 00:10:50|328.14|325.34|328.28|325.48|328.28|325.48|328.01|325.21|0
1649376660000|2022-04-08 00:11:00|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1649376670000|2022-04-08 00:11:10|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1649376680000|2022-04-08 00:11:20|328.48|325.68|328.55|325.75|328.55|325.75|328.48|325.68|0
1649376690000|2022-04-08 00:11:30|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376700000|2022-04-08 00:11:40|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1649376710000|2022-04-08 00:11:50|328.55|325.75|328.69|325.89|328.69|325.89|328.55|325.75|0
1649376720000|2022-04-08 00:12:00|328.82|326.02|328.41|325.61|328.82|326.02|328.41|325.61|0
1649376740000|2022-04-08 00:12:20|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376760000|2022-04-08 00:12:40|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649376770000|2022-04-08 00:12:50|328.82|326.02|328.69|325.89|328.82|326.02|328.69|325.89|0
1649376780000|2022-04-08 00:13:00|328.82|326.02|328.41|325.61|328.82|326.02|328.41|325.61|0
1649376790000|2022-04-08 00:13:10|328.55|325.75|328.41|325.61|328.55|325.75|328.41|325.61|0
1649376810000|2022-04-08 00:13:30|328.28|325.48|328.41|325.61|328.41|325.61|328.28|325.48|0
1649376830000|2022-04-08 00:13:50|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1649376840000|2022-04-08 00:14:00|328.48|325.68|328.41|325.61|328.48|325.68|328.41|325.61|0
1649376850000|2022-04-08 00:14:10|328.28|325.48|328.41|325.61|328.41|325.61|328.28|325.48|0
1649376860000|2022-04-08 00:14:20|328.48|325.68|328.28|325.48|328.48|325.68|328.28|325.48|0
1649376870000|2022-04-08 00:14:30|328.14|325.34|328.01|325.21|328.14|325.34|328.01|325.21|0
1649376880000|2022-04-08 00:14:40|328.14|325.34|328.28|325.48|328.28|325.48|328.14|325.34|0
1649376890000|2022-04-08 00:14:50|328.14|325.34|328.14|325.34|328.28|325.48|328.14|325.34|0
1649376900000|2022-04-08 00:15:00|328.01|325.21|327.87|325.07|328.01|325.21|327.87|325.07|0
1649376910000|2022-04-08 00:15:10|327.73|324.93|327.6|324.8|327.73|324.93|327.6|324.8|0
1649376920000|2022-04-08 00:15:20|327.46|324.66|327.46|324.66|327.46|324.66|327.33|324.53|0
1649376930000|2022-04-08 00:15:30|327.33|324.53|326.92|324.12|327.33|324.53|326.92|324.12|0
1649376940000|2022-04-08 00:15:40|327.05|324.25|327.05|324.25|327.05|324.25|327.05|324.25|0
1649376950000|2022-04-08 00:15:50|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1649376960000|2022-04-08 00:16:00|327.05|324.25|326.78|323.98|327.05|324.25|326.78|323.98|0
1649376980000|2022-04-08 00:16:20|326.92|324.12|326.78|323.98|326.92|324.12|326.78|323.98|0
1649376990000|2022-04-08 00:16:30|326.92|324.12|326.78|323.98|326.92|324.12|326.78|323.98|0
1649377000000|2022-04-08 00:16:40|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1649377010000|2022-04-08 00:16:50|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649377020000|2022-04-08 00:17:00|326.37|323.57|326.1|323.3|326.37|323.57|326.1|323.3|0
1649377030000|2022-04-08 00:17:10|326.3|323.5|326.37|323.57|326.37|323.57|326.3|323.5|0
1649377040000|2022-04-08 00:17:20|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649377060000|2022-04-08 00:17:40|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649377070000|2022-04-08 00:17:50|326.24|323.44|326.24|323.44|326.37|323.57|326.24|323.44|0
1649377080000|2022-04-08 00:18:00|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649377090000|2022-04-08 00:18:10|326.24|323.44|326.37|323.57|326.37|323.57|326.24|323.44|0
1649377110000|2022-04-08 00:18:30|326.3|323.5|326.24|323.44|326.37|323.57|326.24|323.44|0
1649377120000|2022-04-08 00:18:40|326.37|323.57|326.17|323.37|326.37|323.57|326.17|323.37|0
1649377130000|2022-04-08 00:18:50|326.1|323.3|326.24|323.44|326.24|323.44|326.1|323.3|0
1649377140000|2022-04-08 00:19:00|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1649377160000|2022-04-08 00:19:20|326.17|323.37|326.24|323.44|326.24|323.44|326.1|323.3|0
1649377170000|2022-04-08 00:19:30|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649377180000|2022-04-08 00:19:40|326.3|323.5|326.37|323.57|326.37|323.57|326.3|323.5|0
1649377190000|2022-04-08 00:19:50|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1649377200000|2022-04-08 00:20:00|325.97|323.17|325.56|322.76|325.97|323.17|325.56|322.76|0
1649377210000|2022-04-08 00:20:10|325.42|322.62|325.7|322.9|325.7|322.9|325.42|322.62|0
1649377220000|2022-04-08 00:20:20|325.83|323.03|325.97|323.17|326.1|323.3|325.83|323.03|0
1649377230000|2022-04-08 00:20:30|326.1|323.3|325.97|323.17|326.1|323.3|325.97|323.17|0
1649377240000|2022-04-08 00:20:40|326.1|323.3|326.24|323.44|326.24|323.44|326.1|323.3|0
1649377250000|2022-04-08 00:20:50|326.51|323.71|326.64|323.84|326.64|323.84|326.51|323.71|0
1649377260000|2022-04-08 00:21:00|326.92|324.12|326.64|323.84|326.92|324.12|326.64|323.84|0
1649377280000|2022-04-08 00:21:20|326.71|323.91|326.78|323.98|326.78|323.98|326.71|323.91|0
1649377290000|2022-04-08 00:21:30|326.84|324.04|326.92|324.12|326.92|324.12|326.78|323.98|0
1649377300000|2022-04-08 00:21:40|327.05|324.25|327.05|324.25|327.05|324.25|327.05|324.25|0
1649377310000|2022-04-08 00:21:50|326.92|324.12|326.92|324.12|326.92|324.12|326.92|324.12|0
1649377320000|2022-04-08 00:22:00|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1649377330000|2022-04-08 00:22:10|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649377350000|2022-04-08 00:22:30|326.37|323.57|326.24|323.44|326.37|323.57|326.24|323.44|0
1649377360000|2022-04-08 00:22:40|326.3|323.5|326.24|323.44|326.3|323.5|326.24|323.44|0
1649377370000|2022-04-08 00:22:50|325.97|323.17|325.83|323.03|325.97|323.17|325.83|323.03|0
1649377380000|2022-04-08 00:23:00|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1649377400000|2022-04-08 00:23:20|325.83|323.03|325.97|323.17|325.97|323.17|325.83|323.03|0
1649377410000|2022-04-08 00:23:30|325.83|323.03|325.97|323.17|325.97|323.17|325.83|323.03|0
1649377420000|2022-04-08 00:23:40|325.83|323.03|325.97|323.17|325.97|323.17|325.83|323.03|0
1649377430000|2022-04-08 00:23:50|325.96|323.16|325.83|323.03|325.96|323.16|325.76|322.96|0
1649377440000|2022-04-08 00:24:00|325.96|323.16|325.96|323.16|325.96|323.16|325.89|323.09|0
1649377450000|2022-04-08 00:24:10|325.83|323.03|325.96|323.16|325.96|323.16|325.83|323.03|0
1649377460000|2022-04-08 00:24:20|325.89|323.09|325.83|323.03|325.89|323.09|325.83|323.03|0
1649377470000|2022-04-08 00:24:30|325.96|323.16|325.96|323.16|325.96|323.16|325.83|323.03|0
1649377480000|2022-04-08 00:24:40|326.1|323.3|325.96|323.16|326.1|323.3|325.89|323.09|0
1649377490000|2022-04-08 00:24:50|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1649377500000|2022-04-08 00:25:00|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1649377510000|2022-04-08 00:25:10|325.62|322.82|325.83|323.03|325.83|323.03|325.62|322.82|0
1649377520000|2022-04-08 00:25:20|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649377530000|2022-04-08 00:25:30|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649377540000|2022-04-08 00:25:40|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1649377550000|2022-04-08 00:25:50|325.69|322.89|325.83|323.03|325.83|323.03|325.69|322.89|0
1649377560000|2022-04-08 00:26:00|325.96|323.16|325.83|323.03|325.96|323.16|325.83|323.03|0
1649377570000|2022-04-08 00:26:10|325.96|323.16|326.24|323.44|326.24|323.44|325.96|323.16|0
1649377580000|2022-04-08 00:26:20|326.1|323.3|326.23|323.43|326.23|323.43|326.1|323.3|0
1649377590000|2022-04-08 00:26:30|326.16|323.36|326.23|323.43|326.23|323.43|326.16|323.36|0
1649377600000|2022-04-08 00:26:40|326.16|323.36|326.23|323.43|326.23|323.43|326.1|323.3|0
1649377610000|2022-04-08 00:26:50|326.1|323.3|326.1|323.3|326.1|323.3|326.03|323.23|0
1649377620000|2022-04-08 00:27:00|325.96|323.16|326.23|323.43|326.23|323.43|325.96|323.16|0
1649377630000|2022-04-08 00:27:10|326.1|323.3|325.96|323.16|326.1|323.3|325.96|323.16|0
1649377640000|2022-04-08 00:27:20|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1649377650000|2022-04-08 00:27:30|325.96|323.16|325.83|323.03|325.96|323.16|325.83|323.03|0
1649377660000|2022-04-08 00:27:40|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649377670000|2022-04-08 00:27:50|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1649377680000|2022-04-08 00:28:00|325.69|322.89|325.56|322.76|325.69|322.89|325.56|322.76|0
1649377690000|2022-04-08 00:28:10|325.83|323.03|325.69|322.89|325.83|323.03|325.69|322.89|0
1649377700000|2022-04-08 00:28:20|325.62|322.82|325.56|322.76|325.69|322.89|325.56|322.76|0
1649377710000|2022-04-08 00:28:30|325.69|322.89|325.56|322.76|325.69|322.89|325.42|322.62|0
1649377720000|2022-04-08 00:28:40|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1649377740000|2022-04-08 00:29:00|325.56|322.76|325.21|322.41|325.56|322.76|325.21|322.41|0
1649377750000|2022-04-08 00:29:10|325.01|322.21|324.88|322.08|325.01|322.21|324.88|322.08|0
1649377760000|2022-04-08 00:29:20|324.34|321.54|323.8|321|324.34|321.54|323.8|321|0
1649377770000|2022-04-08 00:29:30|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649377780000|2022-04-08 00:29:40|323.39|320.59|323.53|320.73|323.66|320.86|323.39|320.59|0
1649377790000|2022-04-08 00:29:50|323.66|320.86|323.53|320.73|323.66|320.86|323.26|320.46|0
1649377800000|2022-04-08 00:30:00|323.26|320.46|323.66|320.86|323.66|320.86|323.26|320.46|0
1649377810000|2022-04-08 00:30:10|323.53|320.73|323.53|320.73|323.53|320.73|323.39|320.59|0
1649377820000|2022-04-08 00:30:20|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649377830000|2022-04-08 00:30:30|323.53|320.73|323.66|320.86|323.66|320.86|323.53|320.73|0
1649377840000|2022-04-08 00:30:40|323.8|321|323.86|321.06|323.86|321.06|323.8|321|0
1649377850000|2022-04-08 00:30:50|323.8|321|323.93|321.13|323.93|321.13|323.8|321|0
1649377860000|2022-04-08 00:31:00|323.8|321|323.53|320.73|323.8|321|323.53|320.73|0
1649377870000|2022-04-08 00:31:10|323.59|320.79|323.53|320.73|323.66|320.86|323.53|320.73|0
1649377880000|2022-04-08 00:31:20|323.66|320.86|323.73|320.93|323.73|320.93|323.66|320.86|0
1649377890000|2022-04-08 00:31:30|323.8|321|323.8|321|323.93|321.13|323.8|321|0
1649377900000|2022-04-08 00:31:40|323.86|321.06|323.8|321|323.86|321.06|323.8|321|0
1649377910000|2022-04-08 00:31:50|323.66|320.86|323.8|321|323.8|321|323.66|320.86|0
1649377920000|2022-04-08 00:32:00|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649377930000|2022-04-08 00:32:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1649377940000|2022-04-08 00:32:20|323.93|321.13|323.73|320.93|323.93|321.13|323.66|320.86|0
1649377950000|2022-04-08 00:32:30|323.66|320.86|323.93|321.13|323.93|321.13|323.66|320.86|0
1649377960000|2022-04-08 00:32:40|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649377970000|2022-04-08 00:32:50|323.73|320.93|323.8|321|323.8|321|323.73|320.93|0
1649377980000|2022-04-08 00:33:00|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1649377990000|2022-04-08 00:33:10|323.66|320.86|323.93|321.13|323.93|321.13|323.66|320.86|0
1649378000000|2022-04-08 00:33:20|324.07|321.27|323.53|320.73|324.07|321.27|323.53|320.73|0
1649378010000|2022-04-08 00:33:30|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649378020000|2022-04-08 00:33:40|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649378040000|2022-04-08 00:34:00|323.46|320.66|323.26|320.46|323.46|320.66|323.26|320.46|0
1649378060000|2022-04-08 00:34:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649378070000|2022-04-08 00:34:30|323.26|320.46|323.26|320.46|323.39|320.59|323.26|320.46|0
1649378120000|2022-04-08 00:35:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649378130000|2022-04-08 00:35:30|323.53|320.73|323.39|320.59|323.53|320.73|323.39|320.59|0
1649378140000|2022-04-08 00:35:40|323.45|320.65|323.66|320.86|323.66|320.86|323.45|320.65|0
1649378160000|2022-04-08 00:36:00|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649378170000|2022-04-08 00:36:10|323.52|320.72|323.39|320.59|323.66|320.86|323.39|320.59|0
1649378180000|2022-04-08 00:36:20|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1649378190000|2022-04-08 00:36:30|323.39|320.59|323.25|320.45|323.39|320.59|323.25|320.45|0
1649378200000|2022-04-08 00:36:40|323.32|320.52|323.39|320.59|323.39|320.59|323.32|320.52|0
1649378210000|2022-04-08 00:36:50|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1649378220000|2022-04-08 00:37:00|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649378240000|2022-04-08 00:37:20|323.52|320.72|323.66|320.86|323.66|320.86|323.52|320.72|0
1649378250000|2022-04-08 00:37:30|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378270000|2022-04-08 00:37:50|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649378280000|2022-04-08 00:38:00|323.52|320.72|323.66|320.86|323.66|320.86|323.52|320.72|0
1649378300000|2022-04-08 00:38:20|323.52|320.72|323.66|320.86|323.66|320.86|323.52|320.72|0
1649378310000|2022-04-08 00:38:30|323.79|320.99|323.79|320.99|323.79|320.99|323.66|320.86|0
1649378320000|2022-04-08 00:38:40|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378340000|2022-04-08 00:39:00|324.06|321.26|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378350000|2022-04-08 00:39:10|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378360000|2022-04-08 00:39:20|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1649378380000|2022-04-08 00:39:40|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378400000|2022-04-08 00:40:00|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378410000|2022-04-08 00:40:10|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378420000|2022-04-08 00:40:20|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378430000|2022-04-08 00:40:30|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378450000|2022-04-08 00:40:50|323.93|321.13|323.93|321.13|324.06|321.26|323.93|321.13|0
1649378460000|2022-04-08 00:41:00|323.79|320.99|323.79|320.99|323.93|321.13|323.79|320.99|0
1649378480000|2022-04-08 00:41:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378500000|2022-04-08 00:41:40|323.79|320.99|324.06|321.26|324.06|321.26|323.79|320.99|0
1649378510000|2022-04-08 00:41:50|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1649378520000|2022-04-08 00:42:00|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378530000|2022-04-08 00:42:10|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378540000|2022-04-08 00:42:20|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378550000|2022-04-08 00:42:30|323.99|321.19|323.99|321.19|323.99|321.19|323.99|321.19|0
1649378560000|2022-04-08 00:42:40|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1649378570000|2022-04-08 00:42:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378580000|2022-04-08 00:43:00|323.86|321.06|323.93|321.13|323.93|321.13|323.86|321.06|0
1649378590000|2022-04-08 00:43:10|323.86|321.06|323.93|321.13|323.93|321.13|323.79|320.99|0
1649378600000|2022-04-08 00:43:20|323.86|321.06|323.86|321.06|323.93|321.13|323.86|321.06|0
1649378610000|2022-04-08 00:43:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378640000|2022-04-08 00:44:00|323.79|320.99|323.86|321.06|323.86|321.06|323.79|320.99|0
1649378650000|2022-04-08 00:44:10|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378660000|2022-04-08 00:44:20|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378670000|2022-04-08 00:44:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378680000|2022-04-08 00:44:40|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378690000|2022-04-08 00:44:50|323.99|321.19|323.93|321.13|324.06|321.26|323.93|321.13|0
1649378700000|2022-04-08 00:45:00|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649378720000|2022-04-08 00:45:20|324.2|321.4|324.4|321.6|324.47|321.67|324.2|321.4|0
1649378730000|2022-04-08 00:45:30|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1649378740000|2022-04-08 00:45:40|324.47|321.67|324.4|321.6|324.47|321.67|324.4|321.6|0
1649378750000|2022-04-08 00:45:50|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1649378760000|2022-04-08 00:46:00|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378770000|2022-04-08 00:46:10|323.93|321.13|323.66|320.86|323.93|321.13|323.66|320.86|0
1649378790000|2022-04-08 00:46:30|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378810000|2022-04-08 00:46:50|323.93|321.13|323.79|320.99|323.93|321.13|323.79|320.99|0
1649378820000|2022-04-08 00:47:00|323.66|320.86|323.66|320.86|323.66|320.86|323.52|320.72|0
1649378830000|2022-04-08 00:47:10|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378840000|2022-04-08 00:47:20|323.93|321.13|324.06|321.26|324.06|321.26|323.93|321.13|0
1649378850000|2022-04-08 00:47:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649378860000|2022-04-08 00:47:40|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649378870000|2022-04-08 00:47:50|323.79|320.99|323.92|321.12|323.92|321.12|323.79|320.99|0
1649378880000|2022-04-08 00:48:00|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649378890000|2022-04-08 00:48:10|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649378900000|2022-04-08 00:48:20|323.85|321.05|323.79|320.99|323.85|321.05|323.79|320.99|0
1649378920000|2022-04-08 00:48:40|323.92|321.12|323.79|320.99|323.92|321.12|323.79|320.99|0
1649378940000|2022-04-08 00:49:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1649378950000|2022-04-08 00:49:10|323.79|320.99|323.65|320.85|323.79|320.99|323.65|320.85|0
1649378980000|2022-04-08 00:49:40|323.79|320.99|323.79|320.99|323.92|321.12|323.79|320.99|0
1649378990000|2022-04-08 00:49:50|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649379000000|2022-04-08 00:50:00|324.06|321.26|324.06|321.26|324.19|321.39|324.06|321.26|0
1649379020000|2022-04-08 00:50:20|324.12|321.32|324.06|321.26|324.19|321.39|323.92|321.12|0
1649379030000|2022-04-08 00:50:30|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649379050000|2022-04-08 00:50:50|324.06|321.26|323.92|321.12|324.06|321.26|323.92|321.12|0
1649379070000|2022-04-08 00:51:10|323.99|321.19|324.06|321.26|324.06|321.26|323.99|321.19|0
1649379080000|2022-04-08 00:51:20|323.92|321.12|324.19|321.39|324.19|321.39|323.92|321.12|0
1649379120000|2022-04-08 00:52:00|324.12|321.32|324.19|321.39|324.19|321.39|324.06|321.26|0
1649379140000|2022-04-08 00:52:20|324.33|321.53|324.33|321.53|324.33|321.53|324.19|321.39|0
1649379150000|2022-04-08 00:52:30|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1649379160000|2022-04-08 00:52:40|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1649379170000|2022-04-08 00:52:50|324.19|321.39|324.33|321.53|324.33|321.53|324.19|321.39|0
1649379180000|2022-04-08 00:53:00|324.46|321.66|324.33|321.53|324.46|321.66|324.33|321.53|0
1649379190000|2022-04-08 00:53:10|324.26|321.46|324.33|321.53|324.33|321.53|324.26|321.46|0
1649379220000|2022-04-08 00:53:40|324.39|321.59|324.33|321.53|324.39|321.59|324.33|321.53|0
1649379230000|2022-04-08 00:53:50|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649379250000|2022-04-08 00:54:10|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379280000|2022-04-08 00:54:40|324.26|321.46|324.46|321.66|324.46|321.66|324.26|321.46|0
1649379290000|2022-04-08 00:54:50|324.33|321.53|324.26|321.46|324.33|321.53|324.26|321.46|0
1649379300000|2022-04-08 00:55:00|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1649379310000|2022-04-08 00:55:10|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379320000|2022-04-08 00:55:20|324.26|321.46|324.26|321.46|324.33|321.53|324.26|321.46|0
1649379330000|2022-04-08 00:55:30|324.33|321.53|324.33|321.53|324.46|321.66|324.33|321.53|0
1649379340000|2022-04-08 00:55:40|324.39|321.59|324.19|321.39|324.39|321.59|324.19|321.39|0
1649379350000|2022-04-08 00:55:50|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649379360000|2022-04-08 00:56:00|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379370000|2022-04-08 00:56:10|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649379380000|2022-04-08 00:56:20|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379390000|2022-04-08 00:56:30|324.12|321.32|324.06|321.26|324.12|321.32|324.06|321.26|0
1649379400000|2022-04-08 00:56:40|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379410000|2022-04-08 00:56:50|324.06|321.26|323.92|321.12|324.06|321.26|323.92|321.12|0
1649379420000|2022-04-08 00:57:00|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649379430000|2022-04-08 00:57:10|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649379440000|2022-04-08 00:57:20|323.79|320.99|323.92|321.12|323.92|321.12|323.79|320.99|0
1649379460000|2022-04-08 00:57:40|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1649379470000|2022-04-08 00:57:50|323.92|321.12|324.06|321.26|324.06|321.26|323.92|321.12|0
1649379480000|2022-04-08 00:58:00|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649379490000|2022-04-08 00:58:10|324.26|321.46|324.33|321.53|324.33|321.53|324.26|321.46|0
1649379500000|2022-04-08 00:58:20|324.46|321.66|324.73|321.93|324.73|321.93|324.46|321.66|0
1649379510000|2022-04-08 00:58:30|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1649379530000|2022-04-08 00:58:50|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1649379550000|2022-04-08 00:59:10|324.87|322.07|324.87|322.07|324.87|322.07|324.87|322.07|0
1649379580000|2022-04-08 00:59:40|324.8|322|324.87|322.07|324.87|322.07|324.8|322|0
1649379590000|2022-04-08 00:59:50|325|322.2|325|322.2|325|322.2|325|322.2|0
1649379600000|2022-04-08 01:00:00|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1649379610000|2022-04-08 01:00:10|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649379620000|2022-04-08 01:00:20|325.41|322.61|325.34|322.54|325.41|322.61|325.34|322.54|0
1649379630000|2022-04-08 01:00:30|325.27|322.47|325.14|322.34|325.27|322.47|325.14|322.34|0
1649379640000|2022-04-08 01:00:40|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649379650000|2022-04-08 01:00:50|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1649379660000|2022-04-08 01:01:00|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649379670000|2022-04-08 01:01:10|325.14|322.34|325.27|322.47|325.27|322.47|325.14|322.34|0
1649379680000|2022-04-08 01:01:20|325.14|322.34|325.2|322.4|325.2|322.4|325.14|322.34|0
1649379690000|2022-04-08 01:01:30|325.27|322.47|325.14|322.34|325.27|322.47|325.14|322.34|0
1649379700000|2022-04-08 01:01:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649379710000|2022-04-08 01:01:50|325.14|322.34|325|322.2|325.14|322.34|325|322.2|0
1649379720000|2022-04-08 01:02:00|324.87|322.07|324.87|322.07|324.87|322.07|324.87|322.07|0
1649379730000|2022-04-08 01:02:10|324.86|322.06|325.14|322.34|325.14|322.34|324.86|322.06|0
1649379740000|2022-04-08 01:02:20|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379750000|2022-04-08 01:02:30|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379760000|2022-04-08 01:02:40|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379780000|2022-04-08 01:03:00|324.79|321.99|324.73|321.93|324.79|321.99|324.73|321.93|0
1649379790000|2022-04-08 01:03:10|324.79|321.99|324.86|322.06|324.86|322.06|324.79|321.99|0
1649379800000|2022-04-08 01:03:20|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379820000|2022-04-08 01:03:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649379830000|2022-04-08 01:03:50|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1649379840000|2022-04-08 01:04:00|325|322.2|325|322.2|325|322.2|325|322.2|0
1649379890000|2022-04-08 01:04:50|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1649379900000|2022-04-08 01:05:00|325.27|322.47|325.13|322.33|325.41|322.61|325.13|322.33|0
1649379910000|2022-04-08 01:05:10|325.2|322.4|325|322.2|325.2|322.4|325|322.2|0
1649379920000|2022-04-08 01:05:20|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1649379950000|2022-04-08 01:05:50|325|322.2|324.86|322.06|325|322.2|324.86|322.06|0
1649379960000|2022-04-08 01:06:00|324.93|322.13|324.86|322.06|324.93|322.13|324.86|322.06|0
1649379970000|2022-04-08 01:06:10|324.93|322.13|325|322.2|325|322.2|324.93|322.13|0
1649379980000|2022-04-08 01:06:20|324.93|322.13|324.86|322.06|324.93|322.13|324.86|322.06|0
1649380000000|2022-04-08 01:06:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649380020000|2022-04-08 01:07:00|325.06|322.26|325|322.2|325.06|322.26|325|322.2|0
1649380030000|2022-04-08 01:07:10|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1649380040000|2022-04-08 01:07:20|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649380080000|2022-04-08 01:08:00|325.4|322.6|325.54|322.74|325.54|322.74|325.4|322.6|0
1649380120000|2022-04-08 01:08:40|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1649380130000|2022-04-08 01:08:50|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649380140000|2022-04-08 01:09:00|325.4|322.6|325.13|322.33|325.4|322.6|325|322.2|0
1649380150000|2022-04-08 01:09:10|325.27|322.47|325.13|322.33|325.27|322.47|325.13|322.33|0
1649380160000|2022-04-08 01:09:20|325|322.2|325.13|322.33|325.13|322.33|325|322.2|0
1649380180000|2022-04-08 01:09:40|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1649380190000|2022-04-08 01:09:50|324.86|322.06|324.73|321.93|324.86|322.06|324.73|321.93|0
1649380200000|2022-04-08 01:10:00|324.86|322.06|324.73|321.93|324.86|322.06|324.46|321.66|0
1649380210000|2022-04-08 01:10:10|324.66|321.86|324.73|321.93|324.73|321.93|324.66|321.86|0
1649380220000|2022-04-08 01:10:20|324.86|322.06|324.86|322.06|324.86|322.06|324.73|321.93|0
1649380230000|2022-04-08 01:10:30|324.59|321.79|324.73|321.93|324.73|321.93|324.59|321.79|0
1649380240000|2022-04-08 01:10:40|324.66|321.86|324.46|321.66|324.66|321.86|324.46|321.66|0
1649380250000|2022-04-08 01:10:50|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1649380260000|2022-04-08 01:11:00|324.46|321.66|324.52|321.72|324.52|321.72|324.46|321.66|0
1649380270000|2022-04-08 01:11:10|324.46|321.66|324.59|321.79|324.59|321.79|324.46|321.66|0
1649380280000|2022-04-08 01:11:20|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1649380290000|2022-04-08 01:11:30|324.59|321.79|324.59|321.79|324.59|321.79|324.52|321.72|0
1649380300000|2022-04-08 01:11:40|324.52|321.72|324.59|321.79|324.59|321.79|324.52|321.72|0
1649380310000|2022-04-08 01:11:50|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1649380320000|2022-04-08 01:12:00|324.59|321.79|324.59|321.79|324.59|321.79|324.45|321.65|0
1649380330000|2022-04-08 01:12:10|324.45|321.65|324.52|321.72|324.52|321.72|324.45|321.65|0
1649380340000|2022-04-08 01:12:20|324.32|321.52|324.45|321.65|324.45|321.65|324.32|321.52|0
1649380350000|2022-04-08 01:12:30|324.38|321.58|324.32|321.52|324.38|321.58|324.32|321.52|0
1649380360000|2022-04-08 01:12:40|324.45|321.65|324.59|321.79|324.59|321.79|324.45|321.65|0
1649380370000|2022-04-08 01:12:50|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1649380380000|2022-04-08 01:13:00|324.38|321.58|324.32|321.52|324.45|321.65|324.32|321.52|0
1649380390000|2022-04-08 01:13:10|324.45|321.65|324.32|321.52|324.45|321.65|324.32|321.52|0
1649380400000|2022-04-08 01:13:20|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1649380410000|2022-04-08 01:13:30|324.32|321.52|324.32|321.52|324.38|321.58|324.32|321.52|0
1649380430000|2022-04-08 01:13:50|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1649380440000|2022-04-08 01:14:00|324.45|321.65|324.18|321.38|324.45|321.65|324.18|321.38|0
1649380450000|2022-04-08 01:14:10|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1649380460000|2022-04-08 01:14:20|324.18|321.38|324.18|321.38|324.18|321.38|324.18|321.38|0
1649380470000|2022-04-08 01:14:30|324.25|321.45|324.25|321.45|324.25|321.45|324.25|321.45|0
1649380480000|2022-04-08 01:14:40|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1649380490000|2022-04-08 01:14:50|324.05|321.25|324.18|321.38|324.18|321.38|324.05|321.25|0
1649380500000|2022-04-08 01:15:00|324.11|321.31|324.59|321.79|324.59|321.79|324.11|321.31|0
1649380510000|2022-04-08 01:15:10|324.45|321.65|324.52|321.72|324.59|321.79|324.45|321.65|0
1649380520000|2022-04-08 01:15:20|324.45|321.65|324.59|321.79|324.59|321.79|324.45|321.65|0
1649380530000|2022-04-08 01:15:30|324.45|321.65|324.59|321.79|324.59|321.79|324.45|321.65|0
1649380540000|2022-04-08 01:15:40|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1649380550000|2022-04-08 01:15:50|324.38|321.58|324.32|321.52|324.38|321.58|324.32|321.52|0
1649380560000|2022-04-08 01:16:00|324.18|321.38|324.32|321.52|324.32|321.52|324.18|321.38|0
1649380570000|2022-04-08 01:16:10|324.18|321.38|324.18|321.38|324.18|321.38|324.05|321.25|0
1649380580000|2022-04-08 01:16:20|324.05|321.25|323.91|321.11|324.05|321.25|323.91|321.11|0
1649380590000|2022-04-08 01:16:30|323.78|320.98|323.64|320.84|323.78|320.98|323.64|320.84|0
1649380600000|2022-04-08 01:16:40|323.57|320.77|323.51|320.71|323.57|320.77|323.51|320.71|0
1649380610000|2022-04-08 01:16:50|323.37|320.57|323.51|320.71|323.51|320.71|323.37|320.57|0
1649380630000|2022-04-08 01:17:10|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649380640000|2022-04-08 01:17:20|323.51|320.71|323.57|320.77|323.57|320.77|323.51|320.71|0
1649380650000|2022-04-08 01:17:30|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1649380660000|2022-04-08 01:17:40|323.57|320.77|323.64|320.84|323.64|320.84|323.57|320.77|0
1649380670000|2022-04-08 01:17:50|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1649380680000|2022-04-08 01:18:00|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1649380690000|2022-04-08 01:18:10|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649380720000|2022-04-08 01:18:40|323.51|320.71|323.51|320.71|323.64|320.84|323.51|320.71|0
1649380730000|2022-04-08 01:18:50|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649380740000|2022-04-08 01:19:00|323.57|320.77|323.64|320.84|323.64|320.84|323.51|320.71|0
1649380750000|2022-04-08 01:19:10|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1649380770000|2022-04-08 01:19:30|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649380780000|2022-04-08 01:19:40|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1649380800000|2022-04-08 01:20:00|323.84|321.04|323.91|321.11|323.91|321.11|323.84|321.04|0
1649380810000|2022-04-08 01:20:10|324.05|321.25|324.18|321.38|324.18|321.38|324.05|321.25|0
1649380820000|2022-04-08 01:20:20|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1649380830000|2022-04-08 01:20:30|324.18|321.38|324.05|321.25|324.18|321.38|324.05|321.25|0
1649380840000|2022-04-08 01:20:40|323.98|321.18|324.05|321.25|324.05|321.25|323.91|321.11|0
1649380860000|2022-04-08 01:21:00|323.91|321.11|324.05|321.25|324.05|321.25|323.78|320.98|0
1649380870000|2022-04-08 01:21:10|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1649380880000|2022-04-08 01:21:20|324.05|321.25|324.05|321.25|324.05|321.25|323.98|321.18|0
1649380890000|2022-04-08 01:21:30|323.98|321.18|323.64|320.84|323.98|321.18|323.64|320.84|0
1649380900000|2022-04-08 01:21:40|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1649380910000|2022-04-08 01:21:50|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649380950000|2022-04-08 01:22:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649380960000|2022-04-08 01:22:40|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649380980000|2022-04-08 01:23:00|323.5|320.7|323.37|320.57|323.64|320.84|323.37|320.57|0
1649380990000|2022-04-08 01:23:10|323.43|320.63|323.5|320.7|323.5|320.7|323.37|320.57|0
1649381000000|2022-04-08 01:23:20|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381010000|2022-04-08 01:23:30|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1649381020000|2022-04-08 01:23:40|323.37|320.57|323.23|320.43|323.37|320.57|323.23|320.43|0
1649381040000|2022-04-08 01:24:00|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381050000|2022-04-08 01:24:10|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1649381060000|2022-04-08 01:24:20|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381070000|2022-04-08 01:24:30|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1649381100000|2022-04-08 01:25:00|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381120000|2022-04-08 01:25:20|323.37|320.57|323.5|320.7|323.5|320.7|323.37|320.57|0
1649381150000|2022-04-08 01:25:50|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381160000|2022-04-08 01:26:00|323.5|320.7|323.64|320.84|323.64|320.84|323.5|320.7|0
1649381180000|2022-04-08 01:26:20|323.57|320.77|323.5|320.7|323.57|320.77|323.5|320.7|0
1649381200000|2022-04-08 01:26:40|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649381230000|2022-04-08 01:27:10|323.77|320.97|323.64|320.84|323.77|320.97|323.64|320.84|0
1649381250000|2022-04-08 01:27:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381290000|2022-04-08 01:28:10|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649381300000|2022-04-08 01:28:20|323.23|320.43|323.37|320.57|323.37|320.57|323.23|320.43|0
1649381330000|2022-04-08 01:28:50|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381340000|2022-04-08 01:29:00|323.64|320.84|323.5|320.7|323.64|320.84|323.5|320.7|0
1649381350000|2022-04-08 01:29:10|323.64|320.84|323.64|320.84|323.64|320.84|323.5|320.7|0
1649381370000|2022-04-08 01:29:30|323.77|320.97|323.64|320.84|323.77|320.97|323.64|320.84|0
1649381380000|2022-04-08 01:29:40|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381390000|2022-04-08 01:29:50|323.64|320.84|323.5|320.7|323.64|320.84|323.5|320.7|0
1649381400000|2022-04-08 01:30:00|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649381420000|2022-04-08 01:30:20|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381430000|2022-04-08 01:30:30|323.64|320.84|323.5|320.7|323.64|320.84|323.5|320.7|0
1649381440000|2022-04-08 01:30:40|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649381460000|2022-04-08 01:31:00|323.57|320.77|323.5|320.7|323.64|320.84|323.5|320.7|0
1649381490000|2022-04-08 01:31:30|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1649381500000|2022-04-08 01:31:40|323.37|320.57|323.64|320.84|323.64|320.84|323.37|320.57|0
1649381510000|2022-04-08 01:31:50|323.5|320.7|323.64|320.84|323.64|320.84|323.5|320.7|0
1649381520000|2022-04-08 01:32:00|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1649381530000|2022-04-08 01:32:10|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1649381540000|2022-04-08 01:32:20|323.77|320.97|323.64|320.84|323.77|320.97|323.64|320.84|0
1649381560000|2022-04-08 01:32:40|323.57|320.77|323.5|320.7|323.57|320.77|323.5|320.7|0
1649381580000|2022-04-08 01:33:00|323.57|320.77|323.64|320.84|323.64|320.84|323.57|320.77|0
1649381590000|2022-04-08 01:33:10|323.5|320.7|323.64|320.84|323.64|320.84|323.5|320.7|0
1649381610000|2022-04-08 01:33:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649381630000|2022-04-08 01:33:50|323.5|320.7|323.56|320.76|323.56|320.76|323.5|320.7|0
1649381640000|2022-04-08 01:34:00|323.63|320.83|323.77|320.97|323.77|320.97|323.63|320.83|0
1649381660000|2022-04-08 01:34:20|323.7|320.9|323.63|320.83|323.7|320.9|323.63|320.83|0
1649381670000|2022-04-08 01:34:30|323.77|320.97|323.63|320.83|323.77|320.97|323.63|320.83|0
1649381680000|2022-04-08 01:34:40|323.7|320.9|323.7|320.9|323.7|320.9|323.63|320.83|0
1649381690000|2022-04-08 01:34:50|323.63|320.83|323.5|320.7|323.63|320.83|323.5|320.7|0
1649381700000|2022-04-08 01:35:00|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649381710000|2022-04-08 01:35:10|323.56|320.76|323.56|320.76|323.63|320.83|323.5|320.7|0
1649381720000|2022-04-08 01:35:20|323.63|320.83|323.77|320.97|323.77|320.97|323.63|320.83|0
1649381780000|2022-04-08 01:36:20|323.7|320.9|323.56|320.76|323.7|320.9|323.56|320.76|0
1649381790000|2022-04-08 01:36:30|323.5|320.7|323.36|320.56|323.5|320.7|323.36|320.56|0
1649381800000|2022-04-08 01:36:40|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1649381830000|2022-04-08 01:37:10|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1649381840000|2022-04-08 01:37:20|323.29|320.49|323.23|320.43|323.29|320.49|323.23|320.43|0
1649381850000|2022-04-08 01:37:30|323.36|320.56|323.36|320.56|323.5|320.7|323.36|320.56|0
1649381860000|2022-04-08 01:37:40|323.5|320.7|323.63|320.83|323.63|320.83|323.5|320.7|0
1649381870000|2022-04-08 01:37:50|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381890000|2022-04-08 01:38:10|323.56|320.76|323.36|320.56|323.56|320.76|323.36|320.56|0
1649381900000|2022-04-08 01:38:20|323.23|320.43|323.36|320.56|323.36|320.56|323.23|320.43|0
1649381920000|2022-04-08 01:38:40|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1649381930000|2022-04-08 01:38:50|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381940000|2022-04-08 01:39:00|323.43|320.63|323.5|320.7|323.5|320.7|323.43|320.63|0
1649381950000|2022-04-08 01:39:10|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649381960000|2022-04-08 01:39:20|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1649381970000|2022-04-08 01:39:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649381990000|2022-04-08 01:39:50|323.77|320.97|323.63|320.83|323.77|320.97|323.63|320.83|0
1649382000000|2022-04-08 01:40:00|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1649382010000|2022-04-08 01:40:10|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649382020000|2022-04-08 01:40:20|323.7|320.9|323.77|320.97|323.77|320.97|323.7|320.9|0
1649382050000|2022-04-08 01:40:50|324.17|321.37|324.17|321.37|324.17|321.37|324.04|321.24|0
1649382060000|2022-04-08 01:41:00|324.58|321.78|324.44|321.64|324.58|321.78|324.44|321.64|0
1649382070000|2022-04-08 01:41:10|324.58|321.78|324.58|321.78|324.58|321.78|324.44|321.64|0
1649382080000|2022-04-08 01:41:20|324.44|321.64|324.17|321.37|324.44|321.64|324.17|321.37|0
1649382100000|2022-04-08 01:41:40|324.31|321.51|324.44|321.64|324.44|321.64|324.31|321.51|0
1649382110000|2022-04-08 01:41:50|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1649382120000|2022-04-08 01:42:00|324.44|321.64|324.31|321.51|324.44|321.64|324.31|321.51|0
1649382130000|2022-04-08 01:42:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382150000|2022-04-08 01:42:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1649382160000|2022-04-08 01:42:40|324.44|321.64|324.44|321.64|324.44|321.64|324.37|321.57|0
1649382170000|2022-04-08 01:42:50|324.31|321.51|324.44|321.64|324.44|321.64|324.31|321.51|0
1649382180000|2022-04-08 01:43:00|324.31|321.51|324.31|321.51|324.44|321.64|324.31|321.51|0
1649382190000|2022-04-08 01:43:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382200000|2022-04-08 01:43:20|324.58|321.78|324.85|322.05|324.85|322.05|324.58|321.78|0
1649382210000|2022-04-08 01:43:30|324.71|321.91|324.58|321.78|324.71|321.91|324.58|321.78|0
1649382240000|2022-04-08 01:44:00|324.51|321.71|324.58|321.78|324.58|321.78|324.51|321.71|0
1649382280000|2022-04-08 01:44:40|324.71|321.91|324.58|321.78|324.71|321.91|324.58|321.78|0
1649382290000|2022-04-08 01:44:50|324.64|321.84|324.71|321.91|324.71|321.91|324.64|321.84|0
1649382310000|2022-04-08 01:45:10|324.85|322.05|324.71|321.91|324.85|322.05|324.71|321.91|0
1649382320000|2022-04-08 01:45:20|324.64|321.84|324.58|321.78|324.64|321.84|324.58|321.78|0
1649382330000|2022-04-08 01:45:30|324.71|321.91|324.71|321.91|324.71|321.91|324.58|321.78|0
1649382340000|2022-04-08 01:45:40|324.78|321.98|324.71|321.91|324.85|322.05|324.71|321.91|0
1649382350000|2022-04-08 01:45:50|324.85|322.05|324.85|322.05|324.85|322.05|324.78|321.98|0
1649382380000|2022-04-08 01:46:20|324.71|321.91|324.58|321.78|324.71|321.91|324.58|321.78|0
1649382390000|2022-04-08 01:46:30|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649382420000|2022-04-08 01:47:00|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382430000|2022-04-08 01:47:10|324.64|321.84|324.71|321.91|324.71|321.91|324.57|321.77|0
1649382440000|2022-04-08 01:47:20|324.85|322.05|324.85|322.05|324.85|322.05|324.71|321.91|0
1649382450000|2022-04-08 01:47:30|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649382460000|2022-04-08 01:47:40|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1649382470000|2022-04-08 01:47:50|324.71|321.91|324.77|321.97|324.85|322.05|324.71|321.91|0
1649382480000|2022-04-08 01:48:00|324.85|322.05|324.84|322.04|324.85|322.05|324.84|322.04|0
1649382490000|2022-04-08 01:48:10|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649382500000|2022-04-08 01:48:20|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1649382510000|2022-04-08 01:48:30|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649382520000|2022-04-08 01:48:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382530000|2022-04-08 01:48:50|324.71|321.91|324.71|321.91|324.71|321.91|324.57|321.77|0
1649382540000|2022-04-08 01:49:00|324.64|321.84|324.71|321.91|324.71|321.91|324.57|321.77|0
1649382560000|2022-04-08 01:49:20|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382600000|2022-04-08 01:50:00|324.71|321.91|324.57|321.77|324.71|321.91|324.57|321.77|0
1649382610000|2022-04-08 01:50:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382660000|2022-04-08 01:51:00|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382670000|2022-04-08 01:51:10|324.5|321.7|324.44|321.64|324.5|321.7|324.44|321.64|0
1649382680000|2022-04-08 01:51:20|324.57|321.77|324.44|321.64|324.57|321.77|324.44|321.64|0
1649382700000|2022-04-08 01:51:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1649382710000|2022-04-08 01:51:50|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382720000|2022-04-08 01:52:00|324.5|321.7|324.5|321.7|324.5|321.7|324.44|321.64|0
1649382730000|2022-04-08 01:52:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1649382740000|2022-04-08 01:52:20|324.37|321.57|324.3|321.5|324.37|321.57|324.3|321.5|0
1649382760000|2022-04-08 01:52:40|324.17|321.37|324.03|321.23|324.17|321.37|324.03|321.23|0
1649382770000|2022-04-08 01:52:50|323.9|321.1|323.49|320.69|323.9|321.1|323.49|320.69|0
1649382790000|2022-04-08 01:53:10|323.63|320.83|323.76|320.96|323.76|320.96|323.63|320.83|0
1649382800000|2022-04-08 01:53:20|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1649382810000|2022-04-08 01:53:30|323.49|320.69|323.63|320.83|323.63|320.83|323.49|320.69|0
1649382820000|2022-04-08 01:53:40|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1649382830000|2022-04-08 01:53:50|323.69|320.89|323.63|320.83|323.69|320.89|323.63|320.83|0
1649382840000|2022-04-08 01:54:00|323.49|320.69|323.49|320.69|323.49|320.69|323.36|320.56|0
1649382850000|2022-04-08 01:54:10|323.63|320.83|323.49|320.69|323.63|320.83|323.36|320.56|0
1649382860000|2022-04-08 01:54:20|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382870000|2022-04-08 01:54:30|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382900000|2022-04-08 01:55:00|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382910000|2022-04-08 01:55:10|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382930000|2022-04-08 01:55:30|323.36|320.56|323.22|320.42|323.36|320.56|323.22|320.42|0
1649382940000|2022-04-08 01:55:40|323.29|320.49|323.36|320.56|323.36|320.56|323.29|320.49|0
1649382950000|2022-04-08 01:55:50|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1649383020000|2022-04-08 01:57:00|323.35|320.55|323.49|320.69|323.49|320.69|323.35|320.55|0
1649383030000|2022-04-08 01:57:10|323.62|320.82|323.49|320.69|323.62|320.82|323.49|320.69|0
1649383040000|2022-04-08 01:57:20|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383050000|2022-04-08 01:57:30|323.22|320.42|323.35|320.55|323.35|320.55|323.22|320.42|0
1649383070000|2022-04-08 01:57:50|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1649383090000|2022-04-08 01:58:10|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383110000|2022-04-08 01:58:30|323.22|320.42|323.22|320.42|323.28|320.48|323.22|320.42|0
1649383120000|2022-04-08 01:58:40|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383140000|2022-04-08 01:59:00|323.49|320.69|323.35|320.55|323.49|320.69|323.35|320.55|0
1649383150000|2022-04-08 01:59:10|323.42|320.62|323.42|320.62|323.42|320.62|323.35|320.55|0
1649383160000|2022-04-08 01:59:20|323.49|320.69|323.35|320.55|323.49|320.69|323.35|320.55|0
1649383170000|2022-04-08 01:59:30|323.42|320.62|323.35|320.55|323.42|320.62|323.35|320.55|0
1649383180000|2022-04-08 01:59:40|323.42|320.62|323.28|320.48|323.42|320.62|323.22|320.42|0
1649383190000|2022-04-08 01:59:50|323.22|320.42|323.35|320.55|323.35|320.55|323.22|320.42|0
1649383200000|2022-04-08 02:00:00|323.28|320.48|323.49|320.69|323.49|320.69|323.28|320.48|0
1649383210000|2022-04-08 02:00:10|323.62|320.82|323.49|320.69|323.62|320.82|323.49|320.69|0
1649383220000|2022-04-08 02:00:20|323.42|320.62|323.35|320.55|323.42|320.62|323.35|320.55|0
1649383240000|2022-04-08 02:00:40|323.49|320.69|323.42|320.62|323.49|320.69|323.42|320.62|0
1649383250000|2022-04-08 02:00:50|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383260000|2022-04-08 02:01:00|323.22|320.42|323.35|320.55|323.35|320.55|323.22|320.42|0
1649383270000|2022-04-08 02:01:10|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1649383290000|2022-04-08 02:01:30|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649383300000|2022-04-08 02:01:40|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1649383310000|2022-04-08 02:01:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383330000|2022-04-08 02:02:10|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1649383340000|2022-04-08 02:02:20|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383350000|2022-04-08 02:02:30|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1649383360000|2022-04-08 02:02:40|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383370000|2022-04-08 02:02:50|323.76|320.96|323.76|320.96|323.76|320.96|323.62|320.82|0
1649383380000|2022-04-08 02:03:00|323.82|321.02|323.62|320.82|323.82|321.02|323.62|320.82|0
1649383390000|2022-04-08 02:03:10|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1649383400000|2022-04-08 02:03:20|323.89|321.09|324.03|321.23|324.03|321.23|323.89|321.09|0
1649383410000|2022-04-08 02:03:30|324.09|321.29|323.62|320.82|324.09|321.29|323.62|320.82|0
1649383420000|2022-04-08 02:03:40|323.76|320.96|324.03|321.23|324.03|321.23|323.76|320.96|0
1649383430000|2022-04-08 02:03:50|324.16|321.36|324.03|321.23|324.16|321.36|324.03|321.23|0
1649383440000|2022-04-08 02:04:00|323.89|321.09|324.03|321.23|324.09|321.29|323.89|321.09|0
1649383450000|2022-04-08 02:04:10|323.96|321.16|324.03|321.23|324.03|321.23|323.96|321.16|0
1649383470000|2022-04-08 02:04:30|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649383490000|2022-04-08 02:04:50|323.96|321.16|324.03|321.23|324.03|321.23|323.96|321.16|0
1649383500000|2022-04-08 02:05:00|323.96|321.16|323.89|321.09|324.03|321.23|323.89|321.09|0
1649383510000|2022-04-08 02:05:10|324.03|321.23|324.03|321.23|324.09|321.29|324.03|321.23|0
1649383520000|2022-04-08 02:05:20|323.89|321.09|323.96|321.16|323.96|321.16|323.89|321.09|0
1649383530000|2022-04-08 02:05:30|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1649383540000|2022-04-08 02:05:40|324.16|321.36|324.3|321.5|324.3|321.5|324.16|321.36|0
1649383570000|2022-04-08 02:06:10|324.23|321.43|324.16|321.36|324.23|321.43|324.16|321.36|0
1649383580000|2022-04-08 02:06:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1649383590000|2022-04-08 02:06:30|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1649383610000|2022-04-08 02:06:50|324.09|321.29|323.96|321.16|324.09|321.29|323.96|321.16|0
1649383620000|2022-04-08 02:07:00|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649383630000|2022-04-08 02:07:10|324.03|321.23|324.16|321.36|324.16|321.36|324.03|321.23|0
1649383640000|2022-04-08 02:07:20|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1649383680000|2022-04-08 02:08:00|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1649383700000|2022-04-08 02:08:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649383720000|2022-04-08 02:08:40|324.16|321.36|324.02|321.22|324.16|321.36|324.02|321.22|0
1649383730000|2022-04-08 02:08:50|323.89|321.09|324.02|321.22|324.02|321.22|323.89|321.09|0
1649383740000|2022-04-08 02:09:00|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649383760000|2022-04-08 02:09:20|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649383770000|2022-04-08 02:09:30|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383780000|2022-04-08 02:09:40|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649383800000|2022-04-08 02:10:00|323.68|320.88|323.75|320.95|323.75|320.95|323.68|320.88|0
1649383810000|2022-04-08 02:10:10|323.68|320.88|323.55|320.75|323.68|320.88|323.55|320.75|0
1649383820000|2022-04-08 02:10:20|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1649383830000|2022-04-08 02:10:30|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1649383840000|2022-04-08 02:10:40|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383860000|2022-04-08 02:11:00|323.68|320.88|323.62|320.82|323.68|320.88|323.62|320.82|0
1649383870000|2022-04-08 02:11:10|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649383890000|2022-04-08 02:11:30|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383900000|2022-04-08 02:11:40|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1649383910000|2022-04-08 02:11:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383920000|2022-04-08 02:12:00|323.68|320.88|323.68|320.88|323.75|320.95|323.68|320.88|0
1649383930000|2022-04-08 02:12:10|323.62|320.82|323.62|320.82|323.62|320.82|323.48|320.68|0
1649383940000|2022-04-08 02:12:20|323.68|320.88|323.62|320.82|323.75|320.95|323.62|320.82|0
1649383950000|2022-04-08 02:12:30|323.68|320.88|323.75|320.95|323.75|320.95|323.68|320.88|0
1649383970000|2022-04-08 02:12:50|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649383980000|2022-04-08 02:13:00|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1649384020000|2022-04-08 02:13:40|323.62|320.82|323.68|320.88|323.75|320.95|323.62|320.82|0
1649384030000|2022-04-08 02:13:50|323.62|320.82|323.62|320.82|323.75|320.95|323.62|320.82|0
1649384040000|2022-04-08 02:14:00|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649384050000|2022-04-08 02:14:10|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649384060000|2022-04-08 02:14:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384070000|2022-04-08 02:14:30|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649384100000|2022-04-08 02:15:00|323.95|321.15|324.16|321.36|324.16|321.36|323.95|321.15|0
1649384130000|2022-04-08 02:15:30|324.29|321.49|324.22|321.42|324.29|321.49|324.16|321.36|0
1649384140000|2022-04-08 02:15:40|324.16|321.36|324.29|321.49|324.29|321.49|324.16|321.36|0
1649384150000|2022-04-08 02:15:50|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1649384180000|2022-04-08 02:16:20|324.29|321.49|324.16|321.36|324.29|321.49|324.16|321.36|0
1649384200000|2022-04-08 02:16:40|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384220000|2022-04-08 02:17:00|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649384240000|2022-04-08 02:17:20|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649384250000|2022-04-08 02:17:30|323.82|321.02|323.75|320.95|323.89|321.09|323.75|320.95|0
1649384280000|2022-04-08 02:18:00|323.62|320.82|323.21|320.41|323.62|320.82|323.21|320.41|0
1649384290000|2022-04-08 02:18:10|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649384300000|2022-04-08 02:18:20|323.21|320.41|323.28|320.48|323.28|320.48|323.21|320.41|0
1649384310000|2022-04-08 02:18:30|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1649384340000|2022-04-08 02:19:00|323.41|320.61|323.48|320.68|323.48|320.68|323.41|320.61|0
1649384350000|2022-04-08 02:19:10|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1649384360000|2022-04-08 02:19:20|323.48|320.68|323.54|320.74|323.54|320.74|323.48|320.68|0
1649384370000|2022-04-08 02:19:30|323.62|320.82|323.75|320.95|323.75|320.95|323.61|320.81|0
1649384380000|2022-04-08 02:19:40|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1649384390000|2022-04-08 02:19:50|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1649384400000|2022-04-08 02:20:00|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1649384410000|2022-04-08 02:20:10|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649384420000|2022-04-08 02:20:20|323.88|321.08|323.81|321.01|323.88|321.08|323.81|321.01|0
1649384430000|2022-04-08 02:20:30|323.88|321.08|323.75|320.95|323.88|321.08|323.75|320.95|0
1649384440000|2022-04-08 02:20:40|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1649384450000|2022-04-08 02:20:50|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1649384460000|2022-04-08 02:21:00|323.75|320.95|324.02|321.22|324.02|321.22|323.75|320.95|0
1649384470000|2022-04-08 02:21:10|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384520000|2022-04-08 02:22:00|324.08|321.28|324.15|321.35|324.15|321.35|324.08|321.28|0
1649384530000|2022-04-08 02:22:10|324.02|321.22|324.15|321.35|324.15|321.35|324.02|321.22|0
1649384540000|2022-04-08 02:22:20|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649384550000|2022-04-08 02:22:30|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384560000|2022-04-08 02:22:40|324.29|321.49|324.15|321.35|324.29|321.49|324.15|321.35|0
1649384570000|2022-04-08 02:22:50|324.22|321.42|324.29|321.49|324.29|321.49|324.22|321.42|0
1649384580000|2022-04-08 02:23:00|324.15|321.35|324.22|321.42|324.29|321.49|324.15|321.35|0
1649384590000|2022-04-08 02:23:10|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649384600000|2022-04-08 02:23:20|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384620000|2022-04-08 02:23:40|324.29|321.49|324.15|321.35|324.29|321.49|324.15|321.35|0
1649384640000|2022-04-08 02:24:00|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384660000|2022-04-08 02:24:20|324.08|321.28|323.88|321.08|324.08|321.28|323.88|321.08|0
1649384670000|2022-04-08 02:24:30|324.02|321.22|323.95|321.15|324.02|321.22|323.88|321.08|0
1649384680000|2022-04-08 02:24:40|324.02|321.22|324.15|321.35|324.15|321.35|324.02|321.22|0
1649384690000|2022-04-08 02:24:50|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384700000|2022-04-08 02:25:00|323.88|321.08|324.02|321.22|324.15|321.35|323.88|321.08|0
1649384720000|2022-04-08 02:25:20|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1649384740000|2022-04-08 02:25:40|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384760000|2022-04-08 02:26:00|324.15|321.35|324.02|321.22|324.15|321.35|324.02|321.22|0
1649384770000|2022-04-08 02:26:10|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649384780000|2022-04-08 02:26:20|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384790000|2022-04-08 02:26:30|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384810000|2022-04-08 02:26:50|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1649384820000|2022-04-08 02:27:00|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384830000|2022-04-08 02:27:10|323.88|321.08|323.95|321.15|324.02|321.22|323.88|321.08|0
1649384840000|2022-04-08 02:27:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384850000|2022-04-08 02:27:30|324.08|321.28|324.15|321.35|324.15|321.35|324.08|321.28|0
1649384860000|2022-04-08 02:27:40|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1649384880000|2022-04-08 02:28:00|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384890000|2022-04-08 02:28:10|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649384900000|2022-04-08 02:28:20|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649384910000|2022-04-08 02:28:30|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649384920000|2022-04-08 02:28:40|324.15|321.35|324.29|321.49|324.29|321.49|324.15|321.35|0
1649384940000|2022-04-08 02:29:00|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1649384960000|2022-04-08 02:29:20|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1649384970000|2022-04-08 02:29:30|324.42|321.62|324.49|321.69|324.49|321.69|324.42|321.62|0
1649384980000|2022-04-08 02:29:40|324.42|321.62|324.56|321.76|324.56|321.76|324.42|321.62|0
1649385000000|2022-04-08 02:30:00|324.62|321.82|324.69|321.89|324.69|321.89|324.62|321.82|0
1649385010000|2022-04-08 02:30:10|324.62|321.82|324.56|321.76|324.62|321.82|324.56|321.76|0
1649385030000|2022-04-08 02:30:30|324.62|321.82|324.56|321.76|324.62|321.82|324.56|321.76|0
1649385040000|2022-04-08 02:30:40|324.69|321.89|324.56|321.76|324.69|321.89|324.56|321.76|0
1649385060000|2022-04-08 02:31:00|324.49|321.69|324.42|321.62|324.49|321.69|324.42|321.62|0
1649385070000|2022-04-08 02:31:10|324.56|321.76|324.69|321.89|324.69|321.89|324.49|321.69|0
1649385080000|2022-04-08 02:31:20|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1649385090000|2022-04-08 02:31:30|324.69|321.89|324.83|322.03|324.83|322.03|324.69|321.89|0
1649385100000|2022-04-08 02:31:40|324.69|321.89|324.83|322.03|324.83|322.03|324.69|321.89|0
1649385110000|2022-04-08 02:31:50|324.89|322.09|325.1|322.3|325.1|322.3|324.89|322.09|0
1649385120000|2022-04-08 02:32:00|324.96|322.16|325.1|322.3|325.1|322.3|324.96|322.16|0
1649385130000|2022-04-08 02:32:10|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385150000|2022-04-08 02:32:30|325.1|322.3|325.1|322.3|325.1|322.3|324.96|322.16|0
1649385160000|2022-04-08 02:32:40|325.23|322.43|325.1|322.3|325.23|322.43|325.1|322.3|0
1649385170000|2022-04-08 02:32:50|324.96|322.16|325.1|322.3|325.1|322.3|324.96|322.16|0
1649385180000|2022-04-08 02:33:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385190000|2022-04-08 02:33:10|325.1|322.3|325.23|322.43|325.23|322.43|325.1|322.3|0
1649385200000|2022-04-08 02:33:20|325.1|322.3|325.23|322.43|325.23|322.43|325.1|322.3|0
1649385220000|2022-04-08 02:33:40|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1649385230000|2022-04-08 02:33:50|325.16|322.36|325.23|322.43|325.23|322.43|325.16|322.36|0
1649385260000|2022-04-08 02:34:20|325.37|322.57|325.37|322.57|325.37|322.57|325.3|322.5|0
1649385290000|2022-04-08 02:34:50|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649385320000|2022-04-08 02:35:20|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1649385330000|2022-04-08 02:35:30|325.09|322.29|324.96|322.16|325.09|322.29|324.96|322.16|0
1649385340000|2022-04-08 02:35:40|325.09|322.29|325.09|322.29|325.09|322.29|324.96|322.16|0
1649385360000|2022-04-08 02:36:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385370000|2022-04-08 02:36:10|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385380000|2022-04-08 02:36:20|324.96|322.16|325.09|322.29|325.09|322.29|324.96|322.16|0
1649385390000|2022-04-08 02:36:30|324.96|322.16|325.09|322.29|325.09|322.29|324.96|322.16|0
1649385400000|2022-04-08 02:36:40|325.02|322.22|324.96|322.16|325.09|322.29|324.96|322.16|0
1649385410000|2022-04-08 02:36:50|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385420000|2022-04-08 02:37:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385430000|2022-04-08 02:37:10|325.09|322.29|324.96|322.16|325.09|322.29|324.96|322.16|0
1649385440000|2022-04-08 02:37:20|325.09|322.29|324.96|322.16|325.09|322.29|324.96|322.16|0
1649385450000|2022-04-08 02:37:30|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385460000|2022-04-08 02:37:40|325.16|322.36|325.16|322.36|325.23|322.43|325.16|322.36|0
1649385470000|2022-04-08 02:37:50|325.23|322.43|325.09|322.29|325.23|322.43|325.09|322.29|0
1649385490000|2022-04-08 02:38:10|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1649385510000|2022-04-08 02:38:30|324.89|322.09|324.96|322.16|324.96|322.16|324.89|322.09|0
1649385530000|2022-04-08 02:38:50|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385540000|2022-04-08 02:39:00|325.02|322.22|325.09|322.29|325.09|322.29|325.02|322.22|0
1649385580000|2022-04-08 02:39:40|325.16|322.36|325.09|322.29|325.23|322.43|325.09|322.29|0
1649385600000|2022-04-08 02:40:00|325.16|322.36|325.23|322.43|325.23|322.43|325.16|322.36|0
1649385640000|2022-04-08 02:40:40|325.09|322.29|325.02|322.22|325.23|322.43|325.02|322.22|0
1649385650000|2022-04-08 02:40:50|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1649385660000|2022-04-08 02:41:00|324.96|322.16|325.09|322.29|325.09|322.29|324.96|322.16|0
1649385670000|2022-04-08 02:41:10|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649385690000|2022-04-08 02:41:30|325.29|322.49|325.36|322.56|325.36|322.56|325.23|322.43|0
1649385700000|2022-04-08 02:41:40|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1649385710000|2022-04-08 02:41:50|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1649385720000|2022-04-08 02:42:00|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1649385730000|2022-04-08 02:42:10|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1649385740000|2022-04-08 02:42:20|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1649385750000|2022-04-08 02:42:30|325.77|322.97|325.9|323.1|325.9|323.1|325.77|322.97|0
1649385760000|2022-04-08 02:42:40|325.77|322.97|325.63|322.83|325.77|322.97|325.63|322.83|0
1649385770000|2022-04-08 02:42:50|325.77|322.97|325.63|322.83|325.77|322.97|325.63|322.83|0
1649385780000|2022-04-08 02:43:00|325.77|322.97|325.77|322.97|325.77|322.97|325.77|322.97|0
1649385790000|2022-04-08 02:43:10|325.7|322.9|325.63|322.83|325.7|322.9|325.63|322.83|0
1649385800000|2022-04-08 02:43:20|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1649385810000|2022-04-08 02:43:30|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1649385830000|2022-04-08 02:43:50|325.7|322.9|325.77|322.97|325.77|322.97|325.7|322.9|0
1649385840000|2022-04-08 02:44:00|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1649385890000|2022-04-08 02:44:50|326.17|323.37|326.17|323.37|326.17|323.37|326.04|323.24|0
1649385900000|2022-04-08 02:45:00|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1649385910000|2022-04-08 02:45:10|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1649385920000|2022-04-08 02:45:20|326.45|323.65|326.31|323.51|326.45|323.65|326.17|323.37|0
1649385930000|2022-04-08 02:45:30|326.58|323.78|326.58|323.78|326.58|323.78|326.45|323.65|0
1649385940000|2022-04-08 02:45:40|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1649385960000|2022-04-08 02:46:00|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1649385980000|2022-04-08 02:46:20|327.12|324.32|327.26|324.46|327.26|324.46|327.12|324.32|0
1649385990000|2022-04-08 02:46:30|326.85|324.05|326.99|324.19|326.99|324.19|326.85|324.05|0
1649386000000|2022-04-08 02:46:40|326.85|324.05|326.99|324.19|326.99|324.19|326.85|324.05|0
1649386030000|2022-04-08 02:47:10|326.85|324.05|327.12|324.32|327.12|324.32|326.85|324.05|0
1649386050000|2022-04-08 02:47:30|327.19|324.39|327.26|324.46|327.26|324.46|327.12|324.32|0
1649386060000|2022-04-08 02:47:40|327.12|324.32|327.26|324.46|327.26|324.46|327.12|324.32|0
1649386070000|2022-04-08 02:47:50|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649386080000|2022-04-08 02:48:00|327.26|324.46|327.12|324.32|327.26|324.46|327.12|324.32|0
1649386090000|2022-04-08 02:48:10|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1649386100000|2022-04-08 02:48:20|326.85|324.05|326.99|324.19|326.99|324.19|326.85|324.05|0
1649386110000|2022-04-08 02:48:30|326.92|324.12|326.99|324.19|326.99|324.19|326.92|324.12|0
1649386130000|2022-04-08 02:48:50|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649386160000|2022-04-08 02:49:20|327.05|324.25|326.85|324.05|327.05|324.25|326.85|324.05|0
1649386180000|2022-04-08 02:49:40|326.72|323.92|326.85|324.05|326.85|324.05|326.72|323.92|0
1649386190000|2022-04-08 02:49:50|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1649386200000|2022-04-08 02:50:00|326.85|324.05|326.72|323.92|326.85|324.05|326.72|323.92|0
1649386210000|2022-04-08 02:50:10|326.64|323.84|326.71|323.91|326.72|323.92|326.64|323.84|0
1649386220000|2022-04-08 02:50:20|326.85|324.05|326.71|323.91|326.85|324.05|326.71|323.91|0
1649386230000|2022-04-08 02:50:30|326.78|323.98|326.85|324.05|326.85|324.05|326.78|323.98|0
1649386240000|2022-04-08 02:50:40|326.78|323.98|326.71|323.91|326.78|323.98|326.71|323.91|0
1649386260000|2022-04-08 02:51:00|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386270000|2022-04-08 02:51:10|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386280000|2022-04-08 02:51:20|326.85|324.05|326.99|324.19|326.99|324.19|326.85|324.05|0
1649386290000|2022-04-08 02:51:30|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386320000|2022-04-08 02:52:00|326.71|323.91|326.58|323.78|326.71|323.91|326.58|323.78|0
1649386330000|2022-04-08 02:52:10|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386340000|2022-04-08 02:52:20|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386360000|2022-04-08 02:52:40|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386380000|2022-04-08 02:53:00|326.64|323.84|326.71|323.91|326.71|323.91|326.64|323.84|0
1649386390000|2022-04-08 02:53:10|326.64|323.84|326.58|323.78|326.64|323.84|326.58|323.78|0
1649386400000|2022-04-08 02:53:20|326.71|323.91|326.85|324.05|326.85|324.05|326.71|323.91|0
1649386430000|2022-04-08 02:53:50|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386450000|2022-04-08 02:54:10|326.58|323.78|326.71|323.91|326.71|323.91|326.58|323.78|0
1649386500000|2022-04-08 02:55:00|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1649386510000|2022-04-08 02:55:10|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386520000|2022-04-08 02:55:20|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386540000|2022-04-08 02:55:40|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649386560000|2022-04-08 02:56:00|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386570000|2022-04-08 02:56:10|326.71|323.91|326.71|323.91|326.71|323.91|326.64|323.84|0
1649386580000|2022-04-08 02:56:20|326.85|324.05|326.71|323.91|326.85|324.05|326.71|323.91|0
1649386610000|2022-04-08 02:56:50|326.85|324.05|326.85|324.05|326.85|324.05|326.71|323.91|0
1649386670000|2022-04-08 02:57:50|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649386710000|2022-04-08 02:58:30|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386720000|2022-04-08 02:58:40|326.98|324.18|326.91|324.11|326.98|324.18|326.91|324.11|0
1649386730000|2022-04-08 02:58:50|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649386750000|2022-04-08 02:59:10|326.98|324.18|327.12|324.32|327.12|324.32|326.98|324.18|0
1649386760000|2022-04-08 02:59:20|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649386800000|2022-04-08 03:00:00|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649386840000|2022-04-08 03:00:40|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1649386850000|2022-04-08 03:00:50|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1649386860000|2022-04-08 03:01:00|327.25|324.45|327.25|324.45|327.25|324.45|327.12|324.32|0
1649386870000|2022-04-08 03:01:10|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649386910000|2022-04-08 03:01:50|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649386920000|2022-04-08 03:02:00|326.85|324.05|326.71|323.91|326.85|324.05|326.71|323.91|0
1649386940000|2022-04-08 03:02:20|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649386950000|2022-04-08 03:02:30|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649386960000|2022-04-08 03:02:40|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649386970000|2022-04-08 03:02:50|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649386980000|2022-04-08 03:03:00|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1649386990000|2022-04-08 03:03:10|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1649387010000|2022-04-08 03:03:30|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649387030000|2022-04-08 03:03:50|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1649387060000|2022-04-08 03:04:20|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649387100000|2022-04-08 03:05:00|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1649387110000|2022-04-08 03:05:10|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1649387120000|2022-04-08 03:05:20|325.82|323.02|325.76|322.96|325.82|323.02|325.76|322.96|0
1649387130000|2022-04-08 03:05:30|325.82|323.02|325.89|323.09|325.89|323.09|325.76|322.96|0
1649387140000|2022-04-08 03:05:40|325.82|323.02|325.89|323.09|325.89|323.09|325.76|322.96|0
1649387150000|2022-04-08 03:05:50|325.76|322.96|325.89|323.09|325.89|323.09|325.76|322.96|0
1649387160000|2022-04-08 03:06:00|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1649387170000|2022-04-08 03:06:10|325.82|323.02|325.82|323.02|325.89|323.09|325.82|323.02|0
1649387180000|2022-04-08 03:06:20|325.89|323.09|325.76|322.96|325.89|323.09|325.76|322.96|0
1649387190000|2022-04-08 03:06:30|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1649387200000|2022-04-08 03:06:40|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649387210000|2022-04-08 03:06:50|325.89|323.09|326.03|323.23|326.03|323.23|325.89|323.09|0
1649387220000|2022-04-08 03:07:00|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1649387230000|2022-04-08 03:07:10|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649387240000|2022-04-08 03:07:20|326.03|323.23|326.03|323.23|326.09|323.29|326.03|323.23|0
1649387270000|2022-04-08 03:07:50|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649387280000|2022-04-08 03:08:00|326.09|323.29|326.09|323.29|326.16|323.36|326.09|323.29|0
1649387290000|2022-04-08 03:08:10|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649387310000|2022-04-08 03:08:30|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649387330000|2022-04-08 03:08:50|326.3|323.5|326.16|323.36|326.3|323.5|326.16|323.36|0
1649387350000|2022-04-08 03:09:10|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1649387370000|2022-04-08 03:09:30|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649387380000|2022-04-08 03:09:40|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1649387390000|2022-04-08 03:09:50|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649387400000|2022-04-08 03:10:00|326.3|323.5|326.23|323.43|326.3|323.5|326.23|323.43|0
1649387410000|2022-04-08 03:10:10|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1649387420000|2022-04-08 03:10:20|326.36|323.56|326.3|323.5|326.36|323.56|326.3|323.5|0
1649387440000|2022-04-08 03:10:40|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649387490000|2022-04-08 03:11:30|326.36|323.56|326.43|323.63|326.43|323.63|326.36|323.56|0
1649387500000|2022-04-08 03:11:40|326.5|323.7|326.57|323.77|326.57|323.77|326.5|323.7|0
1649387520000|2022-04-08 03:12:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649387530000|2022-04-08 03:12:10|327.11|324.31|326.98|324.18|327.11|324.31|326.98|324.18|0
1649387540000|2022-04-08 03:12:20|326.91|324.11|326.84|324.04|326.91|324.11|326.84|324.04|0
1649387570000|2022-04-08 03:12:50|326.91|324.11|326.84|324.04|326.91|324.11|326.84|324.04|0
1649387580000|2022-04-08 03:13:00|326.98|324.18|326.98|324.18|326.98|324.18|326.84|324.04|0
1649387590000|2022-04-08 03:13:10|327.11|324.31|327.11|324.31|327.25|324.45|327.11|324.31|0
1649387600000|2022-04-08 03:13:20|327.25|324.45|327.25|324.45|327.25|324.45|327.11|324.31|0
1649387610000|2022-04-08 03:13:30|327.11|324.31|326.91|324.11|327.11|324.31|326.91|324.11|0
1649387620000|2022-04-08 03:13:40|326.84|324.04|326.91|324.11|326.91|324.11|326.84|324.04|0
1649387630000|2022-04-08 03:13:50|326.98|324.18|326.98|324.18|326.98|324.18|326.84|324.04|0
1649387670000|2022-04-08 03:14:30|326.91|324.11|326.84|324.04|326.91|324.11|326.84|324.04|0
1649387680000|2022-04-08 03:14:40|326.98|324.18|326.84|324.04|326.98|324.18|326.84|324.04|0
1649387690000|2022-04-08 03:14:50|326.98|324.18|326.84|324.04|326.98|324.18|326.84|324.04|0
1649387700000|2022-04-08 03:15:00|326.7|323.9|326.57|323.77|326.7|323.9|326.57|323.77|0
1649387710000|2022-04-08 03:15:10|326.7|323.9|326.57|323.77|326.7|323.9|326.57|323.77|0
1649387720000|2022-04-08 03:15:20|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1649387730000|2022-04-08 03:15:30|326.57|323.77|326.7|323.9|326.7|323.9|326.57|323.77|0
1649387740000|2022-04-08 03:15:40|326.84|324.04|326.7|323.9|326.84|324.04|326.7|323.9|0
1649387750000|2022-04-08 03:15:50|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649387770000|2022-04-08 03:16:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649387780000|2022-04-08 03:16:20|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649387790000|2022-04-08 03:16:30|326.9|324.1|326.84|324.04|326.9|324.1|326.84|324.04|0
1649387840000|2022-04-08 03:17:20|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649387850000|2022-04-08 03:17:30|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1649387870000|2022-04-08 03:17:50|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649387900000|2022-04-08 03:18:20|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649387910000|2022-04-08 03:18:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649387920000|2022-04-08 03:18:40|326.77|323.97|326.84|324.04|326.84|324.04|326.77|323.97|0
1649387930000|2022-04-08 03:18:50|326.7|323.9|326.84|324.04|326.84|324.04|326.7|323.9|0
1649387950000|2022-04-08 03:19:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649387970000|2022-04-08 03:19:30|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649387980000|2022-04-08 03:19:40|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649387990000|2022-04-08 03:19:50|326.57|323.77|326.7|323.9|326.7|323.9|326.57|323.77|0
1649388000000|2022-04-08 03:20:00|326.57|323.77|326.57|323.77|326.63|323.83|326.57|323.77|0
1649388010000|2022-04-08 03:20:10|326.63|323.83|326.57|323.77|326.7|323.9|326.57|323.77|0
1649388020000|2022-04-08 03:20:20|326.63|323.83|326.7|323.9|326.7|323.9|326.63|323.83|0
1649388040000|2022-04-08 03:20:40|326.63|323.83|326.7|323.9|326.7|323.9|326.63|323.83|0
1649388060000|2022-04-08 03:21:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649388090000|2022-04-08 03:21:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649388100000|2022-04-08 03:21:40|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649388110000|2022-04-08 03:21:50|326.97|324.17|326.84|324.04|326.97|324.17|326.84|324.04|0
1649388130000|2022-04-08 03:22:10|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649388140000|2022-04-08 03:22:20|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1649388150000|2022-04-08 03:22:30|327.17|324.37|326.97|324.17|327.24|324.44|326.97|324.17|0
1649388160000|2022-04-08 03:22:40|327.24|324.44|327.38|324.58|327.38|324.58|327.24|324.44|0
1649388170000|2022-04-08 03:22:50|327.24|324.44|327.17|324.37|327.24|324.44|327.17|324.37|0
1649388180000|2022-04-08 03:23:00|327.24|324.44|327.24|324.44|327.24|324.44|327.11|324.31|0
1649388230000|2022-04-08 03:23:50|327.17|324.37|327.24|324.44|327.24|324.44|327.17|324.37|0
1649388240000|2022-04-08 03:24:00|327.11|324.31|327.24|324.44|327.24|324.44|327.11|324.31|0
1649388280000|2022-04-08 03:24:40|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1649388290000|2022-04-08 03:24:50|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649388300000|2022-04-08 03:25:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1649388310000|2022-04-08 03:25:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649388320000|2022-04-08 03:25:20|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649388330000|2022-04-08 03:25:30|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649388340000|2022-04-08 03:25:40|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649388360000|2022-04-08 03:26:00|326.49|323.69|326.43|323.63|326.56|323.76|326.43|323.63|0
1649388380000|2022-04-08 03:26:20|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649388400000|2022-04-08 03:26:40|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649388430000|2022-04-08 03:27:10|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1649388440000|2022-04-08 03:27:20|326.76|323.96|326.7|323.9|326.76|323.96|326.7|323.9|0
1649388480000|2022-04-08 03:28:00|326.56|323.76|326.56|323.76|326.56|323.76|326.49|323.69|0
1649388520000|2022-04-08 03:28:40|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649388530000|2022-04-08 03:28:50|326.29|323.49|326.22|323.42|326.29|323.49|326.22|323.42|0
1649388540000|2022-04-08 03:29:00|326.29|323.49|326.43|323.63|326.43|323.63|326.29|323.49|0
1649388570000|2022-04-08 03:29:30|326.29|323.49|326.43|323.63|326.43|323.63|326.29|323.49|0
1649388580000|2022-04-08 03:29:40|326.36|323.56|326.29|323.49|326.36|323.56|326.29|323.49|0
1649388600000|2022-04-08 03:30:00|326.36|323.56|326.56|323.76|326.56|323.76|326.36|323.56|0
1649388610000|2022-04-08 03:30:10|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649388620000|2022-04-08 03:30:20|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1649388630000|2022-04-08 03:30:30|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649388640000|2022-04-08 03:30:40|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649388650000|2022-04-08 03:30:50|326.36|323.56|326.29|323.49|326.43|323.63|326.29|323.49|0
1649388660000|2022-04-08 03:31:00|326.43|323.63|326.43|323.63|326.43|323.63|326.29|323.49|0
1649388670000|2022-04-08 03:31:10|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649388680000|2022-04-08 03:31:20|326.15|323.35|326.15|323.35|326.22|323.42|326.15|323.35|0
1649388690000|2022-04-08 03:31:30|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1649388700000|2022-04-08 03:31:40|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649388710000|2022-04-08 03:31:50|325.07|322.27|324.94|322.14|325.07|322.27|324.94|322.14|0
1649388720000|2022-04-08 03:32:00|325.07|322.27|324.8|322|325.07|322.27|324.8|322|0
1649388730000|2022-04-08 03:32:10|324.93|322.13|324.93|322.13|324.93|322.13|324.8|322|0
1649388740000|2022-04-08 03:32:20|325.07|322.27|325.21|322.41|325.21|322.41|325.07|322.27|0
1649388750000|2022-04-08 03:32:30|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1649388760000|2022-04-08 03:32:40|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649388780000|2022-04-08 03:33:00|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649388790000|2022-04-08 03:33:10|325.68|322.88|325.75|322.95|325.75|322.95|325.68|322.88|0
1649388800000|2022-04-08 03:33:20|325.68|322.88|325.75|322.95|325.75|322.95|325.68|322.88|0
1649388810000|2022-04-08 03:33:30|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1649388820000|2022-04-08 03:33:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649388830000|2022-04-08 03:33:50|326.02|323.22|325.88|323.08|326.02|323.22|325.88|323.08|0
1649388840000|2022-04-08 03:34:00|325.75|322.95|325.68|322.88|325.75|322.95|325.68|322.88|0
1649388850000|2022-04-08 03:34:10|325.75|322.95|325.61|322.81|325.75|322.95|325.61|322.81|0
1649388870000|2022-04-08 03:34:30|325.68|322.88|325.75|322.95|325.75|322.95|325.68|322.88|0
1649388880000|2022-04-08 03:34:40|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649388900000|2022-04-08 03:35:00|325.48|322.68|325.48|322.68|325.61|322.81|325.48|322.68|0
1649388930000|2022-04-08 03:35:30|325.61|322.81|325.54|322.74|325.61|322.81|325.48|322.68|0
1649388940000|2022-04-08 03:35:40|325.75|322.95|325.68|322.88|325.75|322.95|325.68|322.88|0
1649388950000|2022-04-08 03:35:50|325.61|322.81|325.61|322.81|325.68|322.88|325.61|322.81|0
1649388960000|2022-04-08 03:36:00|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1649388970000|2022-04-08 03:36:10|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389000000|2022-04-08 03:36:40|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1649389030000|2022-04-08 03:37:10|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1649389040000|2022-04-08 03:37:20|325.75|322.95|325.75|322.95|325.75|322.95|325.67|322.87|0
1649389050000|2022-04-08 03:37:30|325.81|323.01|325.75|322.95|325.88|323.08|325.75|322.95|0
1649389070000|2022-04-08 03:37:50|325.81|323.01|325.74|322.94|325.81|323.01|325.74|322.94|0
1649389090000|2022-04-08 03:38:10|325.61|322.81|325.47|322.67|325.61|322.81|325.47|322.67|0
1649389100000|2022-04-08 03:38:20|325.54|322.74|325.61|322.81|325.61|322.81|325.47|322.67|0
1649389110000|2022-04-08 03:38:30|325.74|322.94|325.81|323.01|325.81|323.01|325.74|322.94|0
1649389120000|2022-04-08 03:38:40|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389130000|2022-04-08 03:38:50|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649389140000|2022-04-08 03:39:00|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389160000|2022-04-08 03:39:20|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389170000|2022-04-08 03:39:30|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1649389180000|2022-04-08 03:39:40|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389210000|2022-04-08 03:40:10|325.67|322.87|325.74|322.94|325.74|322.94|325.67|322.87|0
1649389220000|2022-04-08 03:40:20|325.67|322.87|325.74|322.94|325.74|322.94|325.67|322.87|0
1649389230000|2022-04-08 03:40:30|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389240000|2022-04-08 03:40:40|325.74|322.94|325.88|323.08|325.88|323.08|325.74|322.94|0
1649389250000|2022-04-08 03:40:50|325.74|322.94|325.81|323.01|325.81|323.01|325.74|322.94|0
1649389260000|2022-04-08 03:41:00|325.88|323.08|325.74|322.94|325.88|323.08|325.74|322.94|0
1649389270000|2022-04-08 03:41:10|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389280000|2022-04-08 03:41:20|325.81|323.01|325.81|323.01|325.81|323.01|325.74|322.94|0
1649389290000|2022-04-08 03:41:30|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389300000|2022-04-08 03:41:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389320000|2022-04-08 03:42:00|325.74|322.94|325.88|323.08|325.88|323.08|325.74|322.94|0
1649389330000|2022-04-08 03:42:10|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389350000|2022-04-08 03:42:30|325.88|323.08|325.74|322.94|325.88|323.08|325.74|322.94|0
1649389370000|2022-04-08 03:42:50|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649389380000|2022-04-08 03:43:00|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389410000|2022-04-08 03:43:30|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389430000|2022-04-08 03:43:50|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389440000|2022-04-08 03:44:00|325.94|323.14|326.01|323.21|326.01|323.21|325.94|323.14|0
1649389450000|2022-04-08 03:44:10|325.94|323.14|325.88|323.08|325.94|323.14|325.88|323.08|0
1649389460000|2022-04-08 03:44:20|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389470000|2022-04-08 03:44:30|326.15|323.35|326.21|323.41|326.21|323.41|326.15|323.35|0
1649389480000|2022-04-08 03:44:40|326.15|323.35|326.15|323.35|326.21|323.41|326.15|323.35|0
1649389530000|2022-04-08 03:45:30|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389570000|2022-04-08 03:46:10|326.08|323.28|326.15|323.35|326.15|323.35|326.08|323.28|0
1649389580000|2022-04-08 03:46:20|326.28|323.48|326.15|323.35|326.28|323.48|326.15|323.35|0
1649389620000|2022-04-08 03:47:00|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389630000|2022-04-08 03:47:10|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649389650000|2022-04-08 03:47:30|325.88|323.08|326.01|323.21|326.01|323.21|325.88|323.08|0
1649389670000|2022-04-08 03:47:50|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1649389680000|2022-04-08 03:48:00|326.15|323.35|326.15|323.35|326.15|323.35|326.08|323.28|0
1649389690000|2022-04-08 03:48:10|326.01|323.21|326.15|323.35|326.15|323.35|326.01|323.21|0
1649389700000|2022-04-08 03:48:20|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649389710000|2022-04-08 03:48:30|326.15|323.35|326.01|323.21|326.15|323.35|326.01|323.21|0
1649389730000|2022-04-08 03:48:50|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649389750000|2022-04-08 03:49:10|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389770000|2022-04-08 03:49:30|325.6|322.8|325.74|322.94|325.74|322.94|325.6|322.8|0
1649389780000|2022-04-08 03:49:40|325.6|322.8|325.67|322.87|325.67|322.87|325.6|322.8|0
1649389790000|2022-04-08 03:49:50|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649389820000|2022-04-08 03:50:20|325.74|322.94|325.74|322.94|325.74|322.94|325.67|322.87|0
1649389830000|2022-04-08 03:50:30|325.6|322.8|325.74|322.94|325.74|322.94|325.6|322.8|0
1649389840000|2022-04-08 03:50:40|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649389860000|2022-04-08 03:51:00|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389940000|2022-04-08 03:52:20|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649389950000|2022-04-08 03:52:30|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649389980000|2022-04-08 03:53:00|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649390000000|2022-04-08 03:53:20|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1649390060000|2022-04-08 03:54:20|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649390080000|2022-04-08 03:54:40|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1649390090000|2022-04-08 03:54:50|324.79|321.99|324.79|321.99|324.79|321.99|324.65|321.85|0
1649390100000|2022-04-08 03:55:00|324.93|322.13|324.92|322.12|324.93|322.13|324.92|322.12|0
1649390110000|2022-04-08 03:55:10|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1649390120000|2022-04-08 03:55:20|324.72|321.92|324.52|321.72|324.79|321.99|324.52|321.72|0
1649390130000|2022-04-08 03:55:30|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390140000|2022-04-08 03:55:40|324.79|321.99|324.52|321.72|324.79|321.99|324.52|321.72|0
1649390150000|2022-04-08 03:55:50|324.65|321.85|324.79|321.99|324.79|321.99|324.65|321.85|0
1649390160000|2022-04-08 03:56:00|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390170000|2022-04-08 03:56:10|324.79|321.99|324.79|321.99|324.79|321.99|324.72|321.92|0
1649390180000|2022-04-08 03:56:20|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390210000|2022-04-08 03:56:50|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649390240000|2022-04-08 03:57:20|324.92|322.12|325.06|322.26|325.06|322.26|324.92|322.12|0
1649390250000|2022-04-08 03:57:30|324.79|321.99|324.92|322.12|324.92|322.12|324.79|321.99|0
1649390290000|2022-04-08 03:58:10|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1649390350000|2022-04-08 03:59:10|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1649390390000|2022-04-08 03:59:50|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1649390400000|2022-04-08 04:00:00|325.46|322.66|325.46|322.66|325.6|322.8|325.46|322.66|0
1649390410000|2022-04-08 04:00:10|325.33|322.53|325.19|322.39|325.33|322.53|325.19|322.39|0
1649390420000|2022-04-08 04:00:20|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1649390440000|2022-04-08 04:00:40|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649390450000|2022-04-08 04:00:50|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1649390480000|2022-04-08 04:01:20|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1649390490000|2022-04-08 04:01:30|325.39|322.59|325.19|322.39|325.39|322.59|325.19|322.39|0
1649390500000|2022-04-08 04:01:40|325.06|322.26|325.19|322.39|325.19|322.39|325.06|322.26|0
1649390520000|2022-04-08 04:02:00|325.06|322.26|325.06|322.26|325.19|322.39|325.06|322.26|0
1649390530000|2022-04-08 04:02:10|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1649390560000|2022-04-08 04:02:40|325.06|322.26|324.99|322.19|325.06|322.26|324.99|322.19|0
1649390570000|2022-04-08 04:02:50|325.06|322.26|325.06|322.26|325.06|322.26|324.99|322.19|0
1649390580000|2022-04-08 04:03:00|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1649390590000|2022-04-08 04:03:10|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649390620000|2022-04-08 04:03:40|324.72|321.92|324.65|321.85|324.79|321.99|324.65|321.85|0
1649390670000|2022-04-08 04:04:30|324.79|321.99|324.65|321.85|324.79|321.99|324.52|321.72|0
1649390680000|2022-04-08 04:04:40|324.52|321.72|324.51|321.71|324.52|321.72|324.51|321.71|0
1649390700000|2022-04-08 04:05:00|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390720000|2022-04-08 04:05:20|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1649390740000|2022-04-08 04:05:40|324.92|322.12|324.79|321.99|324.92|322.12|324.79|321.99|0
1649390750000|2022-04-08 04:05:50|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649390770000|2022-04-08 04:06:10|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390800000|2022-04-08 04:06:40|324.58|321.78|324.51|321.71|324.58|321.78|324.51|321.71|0
1649390810000|2022-04-08 04:06:50|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1649390820000|2022-04-08 04:07:00|324.78|321.98|324.65|321.85|324.78|321.98|324.65|321.85|0
1649390880000|2022-04-08 04:08:00|324.58|321.78|324.65|321.85|324.65|321.85|324.58|321.78|0
1649390890000|2022-04-08 04:08:10|324.58|321.78|324.51|321.71|324.58|321.78|324.51|321.71|0
1649390900000|2022-04-08 04:08:20|324.58|321.78|324.65|321.85|324.65|321.85|324.58|321.78|0
1649390910000|2022-04-08 04:08:30|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1649390920000|2022-04-08 04:08:40|324.51|321.71|324.58|321.78|324.65|321.85|324.51|321.71|0
1649390930000|2022-04-08 04:08:50|324.51|321.71|324.65|321.85|324.65|321.85|324.51|321.71|0
1649390950000|2022-04-08 04:09:10|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1649390980000|2022-04-08 04:09:40|324.58|321.78|324.51|321.71|324.58|321.78|324.51|321.71|0
1649391000000|2022-04-08 04:10:00|324.58|321.78|324.65|321.85|324.65|321.85|324.58|321.78|0
1649391010000|2022-04-08 04:10:10|324.78|321.98|324.78|321.98|324.78|321.98|324.71|321.91|0
1649391060000|2022-04-08 04:11:00|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1649391070000|2022-04-08 04:11:10|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649391080000|2022-04-08 04:11:20|324.92|322.12|324.98|322.18|324.98|322.18|324.92|322.12|0
1649391090000|2022-04-08 04:11:30|324.92|322.12|325.05|322.25|325.05|322.25|324.92|322.12|0
1649391100000|2022-04-08 04:11:40|324.92|322.12|324.78|321.98|324.92|322.12|324.78|321.98|0
1649391110000|2022-04-08 04:11:50|324.85|322.05|324.92|322.12|324.92|322.12|324.85|322.05|0
1649391130000|2022-04-08 04:12:10|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649391140000|2022-04-08 04:12:20|324.71|321.91|324.78|321.98|324.78|321.98|324.71|321.91|0
1649391160000|2022-04-08 04:12:40|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1649391190000|2022-04-08 04:13:10|324.85|322.05|324.92|322.12|324.92|322.12|324.85|322.05|0
1649391240000|2022-04-08 04:14:00|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649391250000|2022-04-08 04:14:10|324.71|321.91|324.65|321.85|324.71|321.91|324.65|321.85|0
1649391270000|2022-04-08 04:14:30|324.58|321.78|324.65|321.85|324.65|321.85|324.58|321.78|0
1649391300000|2022-04-08 04:15:00|324.78|321.98|324.65|321.85|324.78|321.98|324.65|321.85|0
1649391310000|2022-04-08 04:15:10|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1649391320000|2022-04-08 04:15:20|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1649391330000|2022-04-08 04:15:30|324.71|321.91|324.65|321.85|324.71|321.91|324.65|321.85|0
1649391340000|2022-04-08 04:15:40|324.58|321.78|324.58|321.78|324.65|321.85|324.58|321.78|0
1649391350000|2022-04-08 04:15:50|324.51|321.71|324.65|321.85|324.65|321.85|324.51|321.71|0
1649391390000|2022-04-08 04:16:30|324.51|321.71|324.37|321.57|324.51|321.71|324.37|321.57|0
1649391400000|2022-04-08 04:16:40|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1649391410000|2022-04-08 04:16:50|324.3|321.5|324.37|321.57|324.37|321.57|324.3|321.5|0
1649391420000|2022-04-08 04:17:00|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1649391490000|2022-04-08 04:18:10|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1649391520000|2022-04-08 04:18:40|324.24|321.44|324.1|321.3|324.24|321.44|324.1|321.3|0
1649391530000|2022-04-08 04:18:50|324.17|321.37|324.24|321.44|324.24|321.44|324.17|321.37|0
1649391540000|2022-04-08 04:19:00|324.3|321.5|324.3|321.5|324.3|321.5|324.24|321.44|0
1649391550000|2022-04-08 04:19:10|324.24|321.44|324.37|321.57|324.37|321.57|324.24|321.44|0
1649391560000|2022-04-08 04:19:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1649391570000|2022-04-08 04:19:30|324.24|321.44|324.24|321.44|324.24|321.44|324.17|321.37|0
1649391580000|2022-04-08 04:19:40|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1649391600000|2022-04-08 04:20:00|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1649391610000|2022-04-08 04:20:10|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1649391620000|2022-04-08 04:20:20|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1649391670000|2022-04-08 04:21:10|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1649391680000|2022-04-08 04:21:20|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1649391730000|2022-04-08 04:22:10|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1649391740000|2022-04-08 04:22:20|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1649391750000|2022-04-08 04:22:30|324.1|321.3|324.24|321.44|324.24|321.44|324.1|321.3|0
1649391760000|2022-04-08 04:22:40|324.1|321.3|324.03|321.23|324.1|321.3|324.03|321.23|0
1649391770000|2022-04-08 04:22:50|324.1|321.3|324.03|321.23|324.1|321.3|324.03|321.23|0
1649391780000|2022-04-08 04:23:00|324.1|321.3|323.97|321.17|324.1|321.3|323.97|321.17|0
1649391800000|2022-04-08 04:23:20|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1649391820000|2022-04-08 04:23:40|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649391830000|2022-04-08 04:23:50|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1649391880000|2022-04-08 04:24:40|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1649391900000|2022-04-08 04:25:00|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1649391920000|2022-04-08 04:25:20|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1649391950000|2022-04-08 04:25:50|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649391980000|2022-04-08 04:26:20|324.02|321.22|324.09|321.29|324.09|321.29|324.02|321.22|0
1649392010000|2022-04-08 04:26:50|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649392020000|2022-04-08 04:27:00|324.22|321.42|324.22|321.42|324.36|321.56|324.22|321.42|0
1649392030000|2022-04-08 04:27:10|324.36|321.56|324.29|321.49|324.36|321.56|324.29|321.49|0
1649392040000|2022-04-08 04:27:20|324.36|321.56|324.22|321.42|324.36|321.56|324.22|321.42|0
1649392060000|2022-04-08 04:27:40|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649392070000|2022-04-08 04:27:50|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392090000|2022-04-08 04:28:10|324.09|321.29|324.09|321.29|324.09|321.29|324.09|321.29|0
1649392100000|2022-04-08 04:28:20|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392170000|2022-04-08 04:29:30|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392180000|2022-04-08 04:29:40|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392200000|2022-04-08 04:30:00|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1649392210000|2022-04-08 04:30:10|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1649392220000|2022-04-08 04:30:20|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392230000|2022-04-08 04:30:30|324.28|321.48|324.22|321.42|324.28|321.48|324.22|321.42|0
1649392290000|2022-04-08 04:31:30|324.15|321.35|324.22|321.42|324.22|321.42|324.15|321.35|0
1649392300000|2022-04-08 04:31:40|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392330000|2022-04-08 04:32:10|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1649392340000|2022-04-08 04:32:20|324.28|321.48|324.35|321.55|324.35|321.55|324.28|321.48|0
1649392360000|2022-04-08 04:32:40|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392390000|2022-04-08 04:33:10|324.01|321.21|324.08|321.28|324.08|321.28|324.01|321.21|0
1649392410000|2022-04-08 04:33:30|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1649392440000|2022-04-08 04:34:00|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392470000|2022-04-08 04:34:30|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649392480000|2022-04-08 04:34:40|324.08|321.28|324.22|321.42|324.22|321.42|324.08|321.28|0
1649392490000|2022-04-08 04:34:50|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649392520000|2022-04-08 04:35:20|324.22|321.42|324.35|321.55|324.35|321.55|324.22|321.42|0
1649392530000|2022-04-08 04:35:30|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1649392560000|2022-04-08 04:36:00|324.62|321.82|324.49|321.69|324.62|321.82|324.49|321.69|0
1649392600000|2022-04-08 04:36:40|324.62|321.82|324.62|321.82|324.62|321.82|324.55|321.75|0
1649392620000|2022-04-08 04:37:00|324.55|321.75|324.49|321.69|324.55|321.75|324.49|321.69|0
1649392630000|2022-04-08 04:37:10|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1649392640000|2022-04-08 04:37:20|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392660000|2022-04-08 04:37:40|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1649392670000|2022-04-08 04:37:50|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392690000|2022-04-08 04:38:10|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1649392700000|2022-04-08 04:38:20|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392710000|2022-04-08 04:38:30|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1649392760000|2022-04-08 04:39:20|324.55|321.75|324.49|321.69|324.55|321.75|324.49|321.69|0
1649392790000|2022-04-08 04:39:50|324.55|321.75|324.49|321.69|324.55|321.75|324.49|321.69|0
1649392800000|2022-04-08 04:40:00|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392830000|2022-04-08 04:40:30|324.76|321.96|324.69|321.89|324.76|321.96|324.69|321.89|0
1649392840000|2022-04-08 04:40:40|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1649392860000|2022-04-08 04:41:00|324.69|321.89|324.62|321.82|324.69|321.89|324.62|321.82|0
1649392880000|2022-04-08 04:41:20|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1649392900000|2022-04-08 04:41:40|324.89|322.09|324.82|322.02|324.89|322.09|324.76|321.96|0
1649392910000|2022-04-08 04:41:50|324.76|321.96|324.76|321.96|324.76|321.96|324.69|321.89|0
1649392970000|2022-04-08 04:42:50|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1649392990000|2022-04-08 04:43:10|324.48|321.68|324.48|321.68|324.48|321.68|324.48|321.68|0
1649393010000|2022-04-08 04:43:30|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1649393050000|2022-04-08 04:44:10|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1649393060000|2022-04-08 04:44:20|324.08|321.28|323.94|321.14|324.08|321.28|323.94|321.14|0
1649393080000|2022-04-08 04:44:40|324.01|321.21|324.01|321.21|324.01|321.21|323.94|321.14|0
1649393090000|2022-04-08 04:44:50|323.94|321.14|324.01|321.21|324.01|321.21|323.94|321.14|0
1649393100000|2022-04-08 04:45:00|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1649393160000|2022-04-08 04:46:00|323.81|321.01|323.74|320.94|323.81|321.01|323.74|320.94|0
1649393170000|2022-04-08 04:46:10|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1649393200000|2022-04-08 04:46:40|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1649393220000|2022-04-08 04:47:00|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1649393230000|2022-04-08 04:47:10|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1649393250000|2022-04-08 04:47:30|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1649393270000|2022-04-08 04:47:50|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1649393340000|2022-04-08 04:49:00|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1649393350000|2022-04-08 04:49:10|323.6|320.8|323.4|320.6|323.6|320.8|323.4|320.6|0
1649393400000|2022-04-08 04:50:00|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1649393410000|2022-04-08 04:50:10|323.4|320.6|323.33|320.53|323.4|320.6|323.33|320.53|0
1649393420000|2022-04-08 04:50:20|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1649393450000|2022-04-08 04:50:50|323.4|320.6|323.27|320.47|323.4|320.6|323.27|320.47|0
1649393460000|2022-04-08 04:51:00|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393480000|2022-04-08 04:51:20|323.33|320.53|323.4|320.6|323.4|320.6|323.33|320.53|0
1649393510000|2022-04-08 04:51:50|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393540000|2022-04-08 04:52:20|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393550000|2022-04-08 04:52:30|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393560000|2022-04-08 04:52:40|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1649393570000|2022-04-08 04:52:50|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393580000|2022-04-08 04:53:00|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1649393590000|2022-04-08 04:53:10|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649393670000|2022-04-08 04:54:30|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1649393700000|2022-04-08 04:55:00|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649393710000|2022-04-08 04:55:10|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1649393720000|2022-04-08 04:55:20|322.92|320.12|322.99|320.19|322.99|320.19|322.86|320.06|0
1649393730000|2022-04-08 04:55:30|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1649393740000|2022-04-08 04:55:40|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393750000|2022-04-08 04:55:50|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393760000|2022-04-08 04:56:00|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393820000|2022-04-08 04:57:00|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393830000|2022-04-08 04:57:10|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649393850000|2022-04-08 04:57:30|323.33|320.53|323.26|320.46|323.33|320.53|323.26|320.46|0
1649393930000|2022-04-08 04:58:50|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393940000|2022-04-08 04:59:00|323.53|320.73|323.4|320.6|323.53|320.73|323.4|320.6|0
1649393950000|2022-04-08 04:59:10|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649393970000|2022-04-08 04:59:30|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1649393980000|2022-04-08 04:59:40|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649393990000|2022-04-08 04:59:50|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1649394000000|2022-04-08 05:00:00|323.53|320.73|323.67|320.87|323.67|320.87|323.53|320.73|0
1649394040000|2022-04-08 05:00:40|323.53|320.73|323.67|320.87|323.67|320.87|323.53|320.73|0
1649394060000|2022-04-08 05:01:00|323.94|321.14|324.07|321.27|324.07|321.27|323.94|321.14|0
1649394070000|2022-04-08 05:01:10|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1649394080000|2022-04-08 05:01:20|323.53|320.73|323.67|320.87|323.67|320.87|323.53|320.73|0
1649394100000|2022-04-08 05:01:40|323.53|320.73|323.67|320.87|323.67|320.87|323.53|320.73|0
1649394110000|2022-04-08 05:01:50|323.8|321|323.8|321|323.8|321|323.8|321|0
1649394120000|2022-04-08 05:02:00|323.94|321.14|324.07|321.27|324.07|321.27|323.94|321.14|0
1649394130000|2022-04-08 05:02:10|324.21|321.41|324.07|321.27|324.21|321.41|324.07|321.27|0
1649394140000|2022-04-08 05:02:20|324.21|321.41|324.07|321.27|324.21|321.41|324.07|321.27|0
1649394150000|2022-04-08 05:02:30|324.14|321.34|324.07|321.27|324.14|321.34|324.07|321.27|0
1649394160000|2022-04-08 05:02:40|323.94|321.14|323.94|321.14|324.07|321.27|323.94|321.14|0
1649394170000|2022-04-08 05:02:50|323.8|321|323.8|321|323.8|321|323.8|321|0
1649394180000|2022-04-08 05:03:00|323.86|321.06|323.86|321.06|323.94|321.14|323.86|321.06|0
1649394190000|2022-04-08 05:03:10|323.94|321.14|323.8|321|323.94|321.14|323.8|321|0
1649394200000|2022-04-08 05:03:20|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1649394210000|2022-04-08 05:03:30|323.8|321|323.8|321|323.8|321|323.8|321|0
1649394220000|2022-04-08 05:03:40|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1649394230000|2022-04-08 05:03:50|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649394240000|2022-04-08 05:04:00|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649394260000|2022-04-08 05:04:20|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649394290000|2022-04-08 05:04:50|323.53|320.73|323.53|320.73|323.53|320.73|323.39|320.59|0
1649394300000|2022-04-08 05:05:00|323.39|320.59|323.26|320.46|323.39|320.59|323.26|320.46|0
1649394310000|2022-04-08 05:05:10|323.19|320.39|323.12|320.32|323.19|320.39|323.12|320.32|0
1649394320000|2022-04-08 05:05:20|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649394330000|2022-04-08 05:05:30|323.12|320.32|323.26|320.46|323.26|320.46|323.12|320.32|0
1649394370000|2022-04-08 05:06:10|323.12|320.32|323.19|320.39|323.19|320.39|323.12|320.32|0
1649394380000|2022-04-08 05:06:20|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394390000|2022-04-08 05:06:30|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649394400000|2022-04-08 05:06:40|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394410000|2022-04-08 05:06:50|323.05|320.25|323.12|320.32|323.12|320.32|323.05|320.25|0
1649394420000|2022-04-08 05:07:00|323.05|320.25|323.12|320.32|323.12|320.32|323.05|320.25|0
1649394430000|2022-04-08 05:07:10|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1649394440000|2022-04-08 05:07:20|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649394450000|2022-04-08 05:07:30|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394460000|2022-04-08 05:07:40|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649394470000|2022-04-08 05:07:50|322.85|320.05|322.99|320.19|322.99|320.19|322.85|320.05|0
1649394480000|2022-04-08 05:08:00|322.92|320.12|322.99|320.19|322.99|320.19|322.92|320.12|0
1649394510000|2022-04-08 05:08:30|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1649394520000|2022-04-08 05:08:40|322.92|320.12|322.99|320.19|322.99|320.19|322.85|320.05|0
1649394530000|2022-04-08 05:08:50|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394550000|2022-04-08 05:09:10|322.99|320.19|322.99|320.19|322.99|320.19|322.85|320.05|0
1649394560000|2022-04-08 05:09:20|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1649394580000|2022-04-08 05:09:40|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649394590000|2022-04-08 05:09:50|323.39|320.59|323.66|320.86|323.66|320.86|323.39|320.59|0
1649394600000|2022-04-08 05:10:00|323.53|320.73|323.26|320.46|323.53|320.73|323.26|320.46|0
1649394610000|2022-04-08 05:10:10|323.32|320.52|323.53|320.73|323.53|320.73|323.32|320.52|0
1649394620000|2022-04-08 05:10:20|323.66|320.86|323.53|320.73|323.66|320.86|323.53|320.73|0
1649394630000|2022-04-08 05:10:30|323.66|320.86|323.59|320.79|323.66|320.86|323.59|320.79|0
1649394640000|2022-04-08 05:10:40|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649394670000|2022-04-08 05:11:10|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1649394680000|2022-04-08 05:11:20|323.8|321|323.8|321|323.8|321|323.8|321|0
1649394690000|2022-04-08 05:11:30|323.93|321.13|323.8|321|323.93|321.13|323.8|321|0
1649394700000|2022-04-08 05:11:40|323.93|321.13|323.86|321.06|323.93|321.13|323.8|321|0
1649394710000|2022-04-08 05:11:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649394720000|2022-04-08 05:12:00|323.8|321|323.86|321.06|323.86|321.06|323.8|321|0
1649394730000|2022-04-08 05:12:10|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649394740000|2022-04-08 05:12:20|324.07|321.27|324.34|321.54|324.34|321.54|324.07|321.27|0
1649394750000|2022-04-08 05:12:30|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1649394760000|2022-04-08 05:12:40|324.07|321.27|324.2|321.4|324.2|321.4|324.07|321.27|0
1649394780000|2022-04-08 05:13:00|324.47|321.67|324.2|321.4|324.47|321.67|324.2|321.4|0
1649394800000|2022-04-08 05:13:20|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1649394840000|2022-04-08 05:14:00|324.2|321.4|324.34|321.54|324.34|321.54|324.2|321.4|0
1649394850000|2022-04-08 05:14:10|324.47|321.67|324.47|321.67|324.61|321.81|324.47|321.67|0
1649394860000|2022-04-08 05:14:20|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649394870000|2022-04-08 05:14:30|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1649394880000|2022-04-08 05:14:40|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1649394890000|2022-04-08 05:14:50|324.88|322.08|325.01|322.21|325.01|322.21|324.88|322.08|0
1649394900000|2022-04-08 05:15:00|325.15|322.35|324.88|322.08|325.15|322.35|324.88|322.08|0
1649394910000|2022-04-08 05:15:10|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1649394920000|2022-04-08 05:15:20|325.15|322.35|325.28|322.48|325.28|322.48|325.15|322.35|0
1649394930000|2022-04-08 05:15:30|325.42|322.62|325.42|322.62|325.42|322.62|325.42|322.62|0
1649394940000|2022-04-08 05:15:40|325.69|322.89|325.69|322.89|325.69|322.89|325.62|322.82|0
1649394950000|2022-04-08 05:15:50|325.82|323.02|325.69|322.89|325.82|323.02|325.69|322.89|0
1649394970000|2022-04-08 05:16:10|325.75|322.95|325.82|323.02|325.82|323.02|325.69|322.89|0
1649394980000|2022-04-08 05:16:20|325.69|322.89|325.55|322.75|325.69|322.89|325.55|322.75|0
1649395000000|2022-04-08 05:16:40|325.69|322.89|325.55|322.75|325.69|322.89|325.55|322.75|0
1649395010000|2022-04-08 05:16:50|325.69|322.89|325.82|323.02|325.82|323.02|325.69|322.89|0
1649395040000|2022-04-08 05:17:20|325.96|323.16|325.82|323.02|325.96|323.16|325.82|323.02|0
1649395050000|2022-04-08 05:17:30|325.96|323.16|325.82|323.02|325.96|323.16|325.69|322.89|0
1649395060000|2022-04-08 05:17:40|325.69|322.89|325.75|322.95|325.75|322.95|325.69|322.89|0
1649395070000|2022-04-08 05:17:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395080000|2022-04-08 05:18:00|325.89|323.09|325.82|323.02|325.89|323.09|325.82|323.02|0
1649395090000|2022-04-08 05:18:10|325.69|322.89|325.82|323.02|325.82|323.02|325.69|322.89|0
1649395100000|2022-04-08 05:18:20|325.75|322.95|325.82|323.02|325.82|323.02|325.75|322.95|0
1649395130000|2022-04-08 05:18:50|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649395140000|2022-04-08 05:19:00|325.89|323.09|325.96|323.16|325.96|323.16|325.89|323.09|0
1649395160000|2022-04-08 05:19:20|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395180000|2022-04-08 05:19:40|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1649395190000|2022-04-08 05:19:50|326.29|323.49|326.23|323.43|326.29|323.49|326.23|323.43|0
1649395200000|2022-04-08 05:20:00|326.37|323.57|326.5|323.7|326.5|323.7|326.37|323.57|0
1649395210000|2022-04-08 05:20:10|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649395240000|2022-04-08 05:20:40|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649395260000|2022-04-08 05:21:00|326.64|323.84|326.77|323.97|326.77|323.97|326.64|323.84|0
1649395270000|2022-04-08 05:21:10|326.64|323.84|326.64|323.84|326.64|323.84|326.5|323.7|0
1649395280000|2022-04-08 05:21:20|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649395300000|2022-04-08 05:21:40|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1649395310000|2022-04-08 05:21:50|326.29|323.49|326.36|323.56|326.36|323.56|326.23|323.43|0
1649395320000|2022-04-08 05:22:00|325.96|323.16|326.02|323.22|326.09|323.29|325.96|323.16|0
1649395330000|2022-04-08 05:22:10|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649395340000|2022-04-08 05:22:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395350000|2022-04-08 05:22:30|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649395360000|2022-04-08 05:22:40|326.09|323.29|325.96|323.16|326.09|323.29|325.96|323.16|0
1649395410000|2022-04-08 05:23:30|326.09|323.29|326.09|323.29|326.09|323.29|325.96|323.16|0
1649395420000|2022-04-08 05:23:40|326.23|323.43|326.09|323.29|326.23|323.43|326.09|323.29|0
1649395430000|2022-04-08 05:23:50|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1649395440000|2022-04-08 05:24:00|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395450000|2022-04-08 05:24:10|325.96|323.16|326.02|323.22|326.02|323.22|325.96|323.16|0
1649395460000|2022-04-08 05:24:20|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395470000|2022-04-08 05:24:30|326.23|323.43|326.09|323.29|326.23|323.43|326.09|323.29|0
1649395480000|2022-04-08 05:24:40|326.16|323.36|326.23|323.43|326.23|323.43|326.16|323.36|0
1649395500000|2022-04-08 05:25:00|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395510000|2022-04-08 05:25:10|325.89|323.09|326.23|323.43|326.23|323.43|325.89|323.09|0
1649395520000|2022-04-08 05:25:20|326.29|323.49|325.96|323.16|326.36|323.56|325.96|323.16|0
1649395540000|2022-04-08 05:25:40|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395560000|2022-04-08 05:26:00|325.96|323.16|325.82|323.02|325.96|323.16|325.82|323.02|0
1649395570000|2022-04-08 05:26:10|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649395580000|2022-04-08 05:26:20|325.82|323.02|325.68|322.88|325.82|323.02|325.68|322.88|0
1649395590000|2022-04-08 05:26:30|325.55|322.75|325.68|322.88|325.68|322.88|325.55|322.75|0
1649395600000|2022-04-08 05:26:40|325.55|322.75|325.68|322.88|325.68|322.88|325.55|322.75|0
1649395610000|2022-04-08 05:26:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395620000|2022-04-08 05:27:00|325.96|323.16|325.82|323.02|325.96|323.16|325.82|323.02|0
1649395640000|2022-04-08 05:27:20|325.96|323.16|325.95|323.15|325.96|323.16|325.95|323.15|0
1649395650000|2022-04-08 05:27:30|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395660000|2022-04-08 05:27:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395670000|2022-04-08 05:27:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395730000|2022-04-08 05:28:50|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395740000|2022-04-08 05:29:00|325.82|323.02|325.82|323.02|325.82|323.02|325.75|322.95|0
1649395760000|2022-04-08 05:29:20|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395770000|2022-04-08 05:29:30|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649395780000|2022-04-08 05:29:40|326.23|323.43|326.23|323.43|326.23|323.43|326.09|323.29|0
1649395790000|2022-04-08 05:29:50|326.09|323.29|325.95|323.15|326.09|323.29|325.95|323.15|0
1649395800000|2022-04-08 05:30:00|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395810000|2022-04-08 05:30:10|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395820000|2022-04-08 05:30:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395840000|2022-04-08 05:30:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395850000|2022-04-08 05:30:50|326.02|323.22|326.09|323.29|326.09|323.29|326.02|323.22|0
1649395870000|2022-04-08 05:31:10|325.95|323.15|325.88|323.08|325.95|323.15|325.82|323.02|0
1649395880000|2022-04-08 05:31:20|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395900000|2022-04-08 05:31:40|326.09|323.29|325.95|323.15|326.09|323.29|325.95|323.15|0
1649395910000|2022-04-08 05:31:50|326.09|323.29|325.95|323.15|326.09|323.29|325.95|323.15|0
1649395920000|2022-04-08 05:32:00|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649395950000|2022-04-08 05:32:30|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649395970000|2022-04-08 05:32:50|325.75|322.95|325.68|322.88|325.75|322.95|325.68|322.88|0
1649395980000|2022-04-08 05:33:00|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1649395990000|2022-04-08 05:33:10|325.55|322.75|325.68|322.88|325.68|322.88|325.55|322.75|0
1649396000000|2022-04-08 05:33:20|325.82|323.02|325.68|322.88|325.82|323.02|325.68|322.88|0
1649396010000|2022-04-08 05:33:30|325.75|322.95|325.68|322.88|325.75|322.95|325.68|322.88|0
1649396020000|2022-04-08 05:33:40|325.75|322.95|325.75|322.95|325.75|322.95|325.68|322.88|0
1649396030000|2022-04-08 05:33:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649396040000|2022-04-08 05:34:00|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649396050000|2022-04-08 05:34:10|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649396070000|2022-04-08 05:34:30|325.88|323.08|325.82|323.02|325.95|323.15|325.82|323.02|0
1649396080000|2022-04-08 05:34:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396100000|2022-04-08 05:35:00|325.88|323.08|325.82|323.02|325.88|323.08|325.82|323.02|0
1649396110000|2022-04-08 05:35:10|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396120000|2022-04-08 05:35:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1649396150000|2022-04-08 05:35:50|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649396160000|2022-04-08 05:36:00|325.82|323.02|325.68|322.88|325.82|323.02|325.68|322.88|0
1649396170000|2022-04-08 05:36:10|325.54|322.74|325.61|322.81|325.61|322.81|325.54|322.74|0
1649396180000|2022-04-08 05:36:20|325.54|322.74|325.68|322.88|325.68|322.88|325.54|322.74|0
1649396190000|2022-04-08 05:36:30|325.54|322.74|325.41|322.61|325.54|322.74|325.41|322.61|0
1649396210000|2022-04-08 05:36:50|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396220000|2022-04-08 05:37:00|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396250000|2022-04-08 05:37:30|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396270000|2022-04-08 05:37:50|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396280000|2022-04-08 05:38:00|325.47|322.67|325.41|322.61|325.47|322.67|325.41|322.61|0
1649396290000|2022-04-08 05:38:10|325.54|322.74|325.41|322.61|325.54|322.74|325.41|322.61|0
1649396300000|2022-04-08 05:38:20|325.47|322.67|325.54|322.74|325.54|322.74|325.41|322.61|0
1649396310000|2022-04-08 05:38:30|325.47|322.67|325.41|322.61|325.47|322.67|325.41|322.61|0
1649396320000|2022-04-08 05:38:40|325.47|322.67|325.54|322.74|325.54|322.74|325.47|322.67|0
1649396340000|2022-04-08 05:39:00|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649396350000|2022-04-08 05:39:10|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396360000|2022-04-08 05:39:20|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649396370000|2022-04-08 05:39:30|325.54|322.74|325.68|322.88|325.68|322.88|325.54|322.74|0
1649396380000|2022-04-08 05:39:40|325.54|322.74|325.68|322.88|325.68|322.88|325.54|322.74|0
1649396390000|2022-04-08 05:39:50|325.61|322.81|325.68|322.88|325.68|322.88|325.61|322.81|0
1649396400000|2022-04-08 05:40:00|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396410000|2022-04-08 05:40:10|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396420000|2022-04-08 05:40:20|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396450000|2022-04-08 05:40:50|325.68|322.88|325.41|322.61|325.68|322.88|325.41|322.61|0
1649396460000|2022-04-08 05:41:00|325.27|322.47|325.27|322.47|325.34|322.54|325.27|322.47|0
1649396470000|2022-04-08 05:41:10|325.34|322.54|325.27|322.47|325.34|322.54|325.27|322.47|0
1649396490000|2022-04-08 05:41:30|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396530000|2022-04-08 05:42:10|325.27|322.47|325.41|322.61|325.41|322.61|325.27|322.47|0
1649396540000|2022-04-08 05:42:20|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396550000|2022-04-08 05:42:30|325.61|322.81|325.54|322.74|325.61|322.81|325.54|322.74|0
1649396560000|2022-04-08 05:42:40|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1649396570000|2022-04-08 05:42:50|325.54|322.74|325.54|322.74|325.54|322.74|325.41|322.61|0
1649396580000|2022-04-08 05:43:00|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649396620000|2022-04-08 05:43:40|325.54|322.74|325.61|322.81|325.68|322.88|325.54|322.74|0
1649396630000|2022-04-08 05:43:50|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1649396670000|2022-04-08 05:44:30|325.61|322.81|325.68|322.88|325.68|322.88|325.61|322.81|0
1649396690000|2022-04-08 05:44:50|325.74|322.94|325.81|323.01|325.81|323.01|325.74|322.94|0
1649396710000|2022-04-08 05:45:10|325.95|323.15|325.81|323.01|325.95|323.15|325.81|323.01|0
1649396720000|2022-04-08 05:45:20|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396730000|2022-04-08 05:45:30|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1649396740000|2022-04-08 05:45:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396750000|2022-04-08 05:45:50|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1649396760000|2022-04-08 05:46:00|325.95|323.15|326.08|323.28|326.08|323.28|325.95|323.15|0
1649396770000|2022-04-08 05:46:10|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396800000|2022-04-08 05:46:40|326.08|323.28|326.35|323.55|326.35|323.55|326.08|323.28|0
1649396810000|2022-04-08 05:46:50|326.28|323.48|326.22|323.42|326.28|323.48|326.22|323.42|0
1649396830000|2022-04-08 05:47:10|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1649396840000|2022-04-08 05:47:20|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649396850000|2022-04-08 05:47:30|326.35|323.55|326.08|323.28|326.35|323.55|326.08|323.28|0
1649396860000|2022-04-08 05:47:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396870000|2022-04-08 05:47:50|326.08|323.28|326.15|323.35|326.15|323.35|326.08|323.28|0
1649396880000|2022-04-08 05:48:00|326.08|323.28|325.81|323.01|326.08|323.28|325.81|323.01|0
1649396910000|2022-04-08 05:48:30|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1649396930000|2022-04-08 05:48:50|326.01|323.21|326.08|323.28|326.08|323.28|325.95|323.15|0
1649396940000|2022-04-08 05:49:00|326.22|323.42|326.22|323.42|326.22|323.42|326.08|323.28|0
1649396950000|2022-04-08 05:49:10|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1649396960000|2022-04-08 05:49:20|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649396970000|2022-04-08 05:49:30|326.42|323.62|326.35|323.55|326.42|323.62|326.35|323.55|0
1649396990000|2022-04-08 05:49:50|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1649397000000|2022-04-08 05:50:00|326.35|323.55|326.22|323.42|326.35|323.55|326.15|323.35|0
1649397010000|2022-04-08 05:50:10|326.42|323.62|326.49|323.69|326.49|323.69|326.42|323.62|0
1649397020000|2022-04-08 05:50:20|326.35|323.55|326.35|323.55|326.42|323.62|326.35|323.55|0
1649397030000|2022-04-08 05:50:30|326.49|323.69|326.22|323.42|326.49|323.69|326.22|323.42|0
1649397040000|2022-04-08 05:50:40|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1649397050000|2022-04-08 05:50:50|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649397060000|2022-04-08 05:51:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649397070000|2022-04-08 05:51:10|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649397080000|2022-04-08 05:51:20|326.62|323.82|326.55|323.75|326.62|323.82|326.55|323.75|0
1649397090000|2022-04-08 05:51:30|326.62|323.82|326.76|323.96|326.76|323.96|326.62|323.82|0
1649397100000|2022-04-08 05:51:40|326.89|324.09|327.17|324.37|327.17|324.37|326.89|324.09|0
1649397110000|2022-04-08 05:51:50|327.3|324.5|327.17|324.37|327.3|324.5|327.17|324.37|0
1649397120000|2022-04-08 05:52:00|327.44|324.64|327.44|324.64|327.44|324.64|327.3|324.5|0
1649397130000|2022-04-08 05:52:10|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1649397140000|2022-04-08 05:52:20|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1649397150000|2022-04-08 05:52:30|327.03|324.23|327.17|324.37|327.17|324.37|327.03|324.23|0
1649397160000|2022-04-08 05:52:40|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1649397170000|2022-04-08 05:52:50|327.3|324.5|327.17|324.37|327.3|324.5|327.09|324.29|0
1649397180000|2022-04-08 05:53:00|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649397190000|2022-04-08 05:53:10|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1649397210000|2022-04-08 05:53:30|327.44|324.64|327.3|324.5|327.44|324.64|327.3|324.5|0
1649397230000|2022-04-08 05:53:50|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1649397240000|2022-04-08 05:54:00|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1649397260000|2022-04-08 05:54:20|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1649397270000|2022-04-08 05:54:30|327.3|324.5|327.16|324.36|327.3|324.5|327.16|324.36|0
1649397280000|2022-04-08 05:54:40|327.3|324.5|327.16|324.36|327.3|324.5|327.16|324.36|0
1649397300000|2022-04-08 05:55:00|327.09|324.29|327.16|324.36|327.16|324.36|327.03|324.23|0
1649397310000|2022-04-08 05:55:10|327.3|324.5|327.16|324.36|327.3|324.5|327.16|324.36|0
1649397320000|2022-04-08 05:55:20|327.3|324.5|327.57|324.77|327.57|324.77|327.3|324.5|0
1649397330000|2022-04-08 05:55:30|327.84|325.04|327.98|325.18|328.12|325.32|327.84|325.04|0
1649397340000|2022-04-08 05:55:40|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1649397350000|2022-04-08 05:55:50|327.91|325.11|327.91|325.11|327.91|325.11|327.91|325.11|0
1649397360000|2022-04-08 05:56:00|327.84|325.04|327.91|325.11|327.91|325.11|327.84|325.04|0
1649397370000|2022-04-08 05:56:10|327.84|325.04|327.98|325.18|327.98|325.18|327.84|325.04|0
1649397380000|2022-04-08 05:56:20|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1649397390000|2022-04-08 05:56:30|327.98|325.18|327.98|325.18|327.98|325.18|327.98|325.18|0
1649397410000|2022-04-08 05:56:50|327.84|325.04|327.98|325.18|327.98|325.18|327.84|325.04|0
1649397430000|2022-04-08 05:57:10|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1649397440000|2022-04-08 05:57:20|327.84|325.04|327.91|325.11|327.91|325.11|327.84|325.04|0
1649397450000|2022-04-08 05:57:30|327.98|325.18|327.84|325.04|327.98|325.18|327.84|325.04|0
1649397460000|2022-04-08 05:57:40|327.71|324.91|327.71|324.91|327.71|324.91|327.57|324.77|0
1649397470000|2022-04-08 05:57:50|327.84|325.04|327.84|325.04|327.84|325.04|327.71|324.91|0
1649397480000|2022-04-08 05:58:00|327.71|324.91|327.64|324.84|327.71|324.91|327.64|324.84|0
1649397490000|2022-04-08 05:58:10|327.71|324.91|327.84|325.04|327.84|325.04|327.71|324.91|0
1649397500000|2022-04-08 05:58:20|327.71|324.91|327.71|324.91|327.77|324.97|327.64|324.84|0
1649397510000|2022-04-08 05:58:30|327.77|324.97|327.71|324.91|327.77|324.97|327.71|324.91|0
1649397520000|2022-04-08 05:58:40|327.84|325.04|327.84|325.04|327.91|325.11|327.84|325.04|0
1649397530000|2022-04-08 05:58:50|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1649397550000|2022-04-08 05:59:10|327.57|324.77|327.43|324.63|327.57|324.77|327.43|324.63|0
1649397560000|2022-04-08 05:59:20|327.57|324.77|327.43|324.63|327.57|324.77|327.43|324.63|0
1649397570000|2022-04-08 05:59:30|327.57|324.77|327.64|324.84|327.71|324.91|327.57|324.77|0
1649397580000|2022-04-08 05:59:40|327.57|324.77|327.43|324.63|327.57|324.77|327.43|324.63|0
1649397590000|2022-04-08 05:59:50|327.5|324.7|327.57|324.77|327.57|324.77|327.43|324.63|0
1649397600000|2022-04-08 06:00:00|327.71|324.91|327.71|324.91|327.98|325.18|327.71|324.91|0
1649397610000|2022-04-08 06:00:10|327.98|325.18|327.91|325.11|327.98|325.18|327.91|325.11|0
1649397620000|2022-04-08 06:00:20|327.98|325.18|328.11|325.31|328.11|325.31|327.98|325.18|0
1649397630000|2022-04-08 06:00:30|328.25|325.45|328.25|325.45|328.25|325.45|328.11|325.31|0
1649397640000|2022-04-08 06:00:40|328.18|325.38|328.11|325.31|328.18|325.38|328.11|325.31|0
1649397650000|2022-04-08 06:00:50|328.18|325.38|328.25|325.45|328.25|325.45|328.18|325.38|0
1649397660000|2022-04-08 06:01:00|328.11|325.31|328.25|325.45|328.25|325.45|328.11|325.31|0
1649397700000|2022-04-08 06:01:40|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1649397710000|2022-04-08 06:01:50|328.25|325.45|328.39|325.59|328.39|325.59|328.25|325.45|0
1649397720000|2022-04-08 06:02:00|328.52|325.72|328.25|325.45|328.52|325.72|328.25|325.45|0
1649397730000|2022-04-08 06:02:10|328.39|325.59|328.25|325.45|328.39|325.59|328.25|325.45|0
1649397740000|2022-04-08 06:02:20|328.31|325.51|327.98|325.18|328.31|325.51|327.98|325.18|0
1649397750000|2022-04-08 06:02:30|328.11|325.31|327.84|325.04|328.11|325.31|327.84|325.04|0
1649397760000|2022-04-08 06:02:40|327.7|324.9|327.7|324.9|327.77|324.97|327.7|324.9|0
1649397770000|2022-04-08 06:02:50|327.57|324.77|327.57|324.77|327.63|324.83|327.57|324.77|0
1649397780000|2022-04-08 06:03:00|327.7|324.9|327.7|324.9|327.7|324.9|327.57|324.77|0
1649397790000|2022-04-08 06:03:10|327.84|325.04|327.98|325.18|327.98|325.18|327.84|325.04|0
1649397800000|2022-04-08 06:03:20|328.04|325.24|328.04|325.24|328.11|325.31|327.98|325.18|0
1649397810000|2022-04-08 06:03:30|327.84|325.04|327.57|324.77|327.84|325.04|327.57|324.77|0
1649397820000|2022-04-08 06:03:40|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1649397830000|2022-04-08 06:03:50|327.3|324.5|327.16|324.36|327.3|324.5|327.16|324.36|0
1649397840000|2022-04-08 06:04:00|327.02|324.22|326.89|324.09|327.02|324.22|326.89|324.09|0
1649397850000|2022-04-08 06:04:10|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1649397860000|2022-04-08 06:04:20|326.95|324.15|326.89|324.09|326.95|324.15|326.89|324.09|0
1649397870000|2022-04-08 06:04:30|326.75|323.95|326.89|324.09|326.89|324.09|326.75|323.95|0
1649397880000|2022-04-08 06:04:40|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1649397900000|2022-04-08 06:05:00|327.09|324.29|327.16|324.36|327.16|324.36|327.02|324.22|0
1649397910000|2022-04-08 06:05:10|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1649397920000|2022-04-08 06:05:20|327.43|324.63|327.57|324.77|327.57|324.77|327.43|324.63|0
1649397930000|2022-04-08 06:05:30|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1649397950000|2022-04-08 06:05:50|327.63|324.83|327.57|324.77|327.63|324.83|327.57|324.77|0
1649397970000|2022-04-08 06:06:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1649397990000|2022-04-08 06:06:30|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1649398000000|2022-04-08 06:06:40|327.63|324.83|327.57|324.77|327.63|324.83|327.57|324.77|0
1649398010000|2022-04-08 06:06:50|327.7|324.9|327.57|324.77|327.7|324.9|327.57|324.77|0
1649398020000|2022-04-08 06:07:00|327.7|324.9|327.43|324.63|327.7|324.9|327.43|324.63|0
1649398040000|2022-04-08 06:07:20|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1649398050000|2022-04-08 06:07:30|327.43|324.63|327.5|324.7|327.57|324.77|327.43|324.63|0
1649398060000|2022-04-08 06:07:40|327.57|324.77|327.7|324.9|327.84|325.04|327.57|324.77|0
1649398080000|2022-04-08 06:08:00|327.57|324.77|327.57|324.77|327.57|324.77|327.57|324.77|0
1649398090000|2022-04-08 06:08:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1649398120000|2022-04-08 06:08:40|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1649398140000|2022-04-08 06:09:00|328.11|325.31|328.31|325.51|328.31|325.51|328.11|325.31|0
1649398150000|2022-04-08 06:09:10|328.38|325.58|328.25|325.45|328.38|325.58|328.25|325.45|0
1649398160000|2022-04-08 06:09:20|328.38|325.58|328.52|325.72|328.52|325.72|328.38|325.58|0
1649398170000|2022-04-08 06:09:30|328.38|325.58|328.52|325.72|328.52|325.72|328.38|325.58|0
1649398190000|2022-04-08 06:09:50|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1649398200000|2022-04-08 06:10:00|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1649398210000|2022-04-08 06:10:10|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1649398220000|2022-04-08 06:10:20|328.93|326.13|329.06|326.26|329.06|326.26|328.93|326.13|0
1649398230000|2022-04-08 06:10:30|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1649398250000|2022-04-08 06:10:50|329.06|326.26|328.93|326.13|329.06|326.26|328.93|326.13|0
1649398260000|2022-04-08 06:11:00|328.86|326.06|328.79|325.99|328.86|326.06|328.79|325.99|0
1649398270000|2022-04-08 06:11:10|328.86|326.06|328.79|325.99|328.86|326.06|328.79|325.99|0
1649398280000|2022-04-08 06:11:20|328.65|325.85|328.52|325.72|328.65|325.85|328.52|325.72|0
1649398290000|2022-04-08 06:11:30|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1649398300000|2022-04-08 06:11:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1649398310000|2022-04-08 06:11:50|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1649398320000|2022-04-08 06:12:00|328.65|325.85|328.58|325.78|328.65|325.85|328.58|325.78|0
1649398330000|2022-04-08 06:12:10|328.52|325.72|328.52|325.72|328.58|325.78|328.52|325.72|0
1649398340000|2022-04-08 06:12:20|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1649398350000|2022-04-08 06:12:30|328.65|325.85|328.38|325.58|328.65|325.85|328.38|325.58|0
1649398360000|2022-04-08 06:12:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1649398370000|2022-04-08 06:12:50|328.45|325.65|328.45|325.65|328.45|325.65|328.38|325.58|0
1649398380000|2022-04-08 06:13:00|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649398390000|2022-04-08 06:13:10|328.45|325.65|328.52|325.72|328.52|325.72|328.45|325.65|0
1649398400000|2022-04-08 06:13:20|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649398410000|2022-04-08 06:13:30|328.11|325.31|327.97|325.17|328.11|325.31|327.97|325.17|0
1649398420000|2022-04-08 06:13:40|327.9|325.1|327.84|325.04|327.9|325.1|327.84|325.04|0
1649398430000|2022-04-08 06:13:50|327.7|324.9|327.7|324.9|327.7|324.9|327.63|324.83|0
1649398440000|2022-04-08 06:14:00|327.63|324.83|327.63|324.83|327.63|324.83|327.56|324.76|0
1649398450000|2022-04-08 06:14:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1649398460000|2022-04-08 06:14:20|327.84|325.04|327.84|325.04|327.84|325.04|327.7|324.9|0
1649398470000|2022-04-08 06:14:30|327.7|324.9|327.84|325.04|327.84|325.04|327.7|324.9|0
1649398480000|2022-04-08 06:14:40|327.77|324.97|327.84|325.04|327.84|325.04|327.77|324.97|0
1649398490000|2022-04-08 06:14:50|328.04|325.24|328.11|325.31|328.11|325.31|328.04|325.24|0
1649398510000|2022-04-08 06:15:10|327.97|325.17|327.97|325.17|327.97|325.17|327.97|325.17|0
1649398530000|2022-04-08 06:15:30|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1649398540000|2022-04-08 06:15:40|327.9|325.1|327.97|325.17|327.97|325.17|327.9|325.1|0
1649398550000|2022-04-08 06:15:50|327.84|325.04|327.97|325.17|327.97|325.17|327.84|325.04|0
1649398560000|2022-04-08 06:16:00|327.84|325.04|327.84|325.04|327.9|325.1|327.84|325.04|0
1649398570000|2022-04-08 06:16:10|328.04|325.24|328.38|325.58|328.38|325.58|328.04|325.24|0
1649398580000|2022-04-08 06:16:20|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1649398590000|2022-04-08 06:16:30|328.79|325.99|328.65|325.85|328.79|325.99|328.65|325.85|0
1649398600000|2022-04-08 06:16:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1649398630000|2022-04-08 06:17:10|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1649398650000|2022-04-08 06:17:30|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1649398670000|2022-04-08 06:17:50|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1649398680000|2022-04-08 06:18:00|328.31|325.51|328.65|325.85|328.65|325.85|328.31|325.51|0
1649398690000|2022-04-08 06:18:10|328.72|325.92|328.79|325.99|328.79|325.99|328.72|325.92|0
1649398700000|2022-04-08 06:18:20|328.85|326.05|328.92|326.12|328.92|326.12|328.85|326.05|0
1649398710000|2022-04-08 06:18:30|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1649398720000|2022-04-08 06:18:40|329.33|326.53|329.26|326.46|329.33|326.53|329.26|326.46|0
1649398730000|2022-04-08 06:18:50|329.33|326.53|329.33|326.53|329.33|326.53|329.26|326.46|0
1649398740000|2022-04-08 06:19:00|329.26|326.46|329.2|326.4|329.26|326.46|329.2|326.4|0
1649398750000|2022-04-08 06:19:10|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1649398760000|2022-04-08 06:19:20|328.99|326.19|328.92|326.12|328.99|326.19|328.92|326.12|0
1649398770000|2022-04-08 06:19:30|328.65|325.85|328.79|325.99|328.79|325.99|328.65|325.85|0
1649398780000|2022-04-08 06:19:40|328.65|325.85|328.72|325.92|328.72|325.92|328.65|325.85|0
1649398790000|2022-04-08 06:19:50|328.65|325.85|328.51|325.71|328.65|325.85|328.51|325.71|0
1649398800000|2022-04-08 06:20:00|328.38|325.58|328.44|325.64|328.44|325.64|328.38|325.58|0
1649398810000|2022-04-08 06:20:10|327.63|324.83|327.7|324.9|327.7|324.9|327.63|324.83|0
1649398820000|2022-04-08 06:20:20|327.63|324.83|327.77|324.97|327.77|324.97|327.56|324.76|0
1649398830000|2022-04-08 06:20:30|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1649398840000|2022-04-08 06:20:40|327.77|324.97|327.63|324.83|327.77|324.97|327.63|324.83|0
1649398860000|2022-04-08 06:21:00|327.77|324.97|327.9|325.1|327.9|325.1|327.77|324.97|0
1649398870000|2022-04-08 06:21:10|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1649398890000|2022-04-08 06:21:30|327.9|325.1|328.11|325.31|328.11|325.31|327.9|325.1|0
1649398900000|2022-04-08 06:21:40|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1649398910000|2022-04-08 06:21:50|328.31|325.51|328.18|325.38|328.31|325.51|328.18|325.38|0
1649398920000|2022-04-08 06:22:00|328.31|325.51|328.31|325.51|328.31|325.51|328.18|325.38|0
1649398930000|2022-04-08 06:22:10|328.45|325.65|328.31|325.51|328.45|325.65|328.18|325.38|0
1649398940000|2022-04-08 06:22:20|328.45|325.65|328.31|325.51|328.45|325.65|328.31|325.51|0
1649398960000|2022-04-08 06:22:40|328.59|325.79|328.72|325.92|328.72|325.92|328.59|325.79|0
1649398970000|2022-04-08 06:22:50|328.65|325.85|328.59|325.79|328.65|325.85|328.59|325.79|0
1649398980000|2022-04-08 06:23:00|328.65|325.85|328.59|325.79|328.65|325.85|328.59|325.79|0
1649398990000|2022-04-08 06:23:10|328.45|325.65|328.59|325.79|328.59|325.79|328.45|325.65|0
1649399000000|2022-04-08 06:23:20|328.65|325.85|328.72|325.92|328.72|325.92|328.59|325.79|0
1649399010000|2022-04-08 06:23:30|328.86|326.06|328.99|326.19|328.99|326.19|328.79|325.99|0
1649399020000|2022-04-08 06:23:40|329.13|326.33|329.27|326.47|329.27|326.47|329.13|326.33|0
1649399030000|2022-04-08 06:23:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649399040000|2022-04-08 06:24:00|329.27|326.47|329.68|326.88|329.68|326.88|329.27|326.47|0
1649399050000|2022-04-08 06:24:10|329.54|326.74|329.47|326.67|329.54|326.74|329.47|326.67|0
1649399060000|2022-04-08 06:24:20|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1649399070000|2022-04-08 06:24:30|329.4|326.6|329.4|326.6|329.4|326.6|329.33|326.53|0
1649399080000|2022-04-08 06:24:40|329.54|326.74|329.88|327.08|329.88|327.08|329.54|326.74|0
1649399090000|2022-04-08 06:24:50|330.02|327.22|330.09|327.29|330.09|327.29|330.02|327.22|0
1649399100000|2022-04-08 06:25:00|329.95|327.15|330.09|327.29|330.09|327.29|329.95|327.15|0
1649399110000|2022-04-08 06:25:10|329.95|327.15|329.81|327.01|329.95|327.15|329.81|327.01|0
1649399130000|2022-04-08 06:25:30|329.61|326.81|329.68|326.88|329.68|326.88|329.61|326.81|0
1649399140000|2022-04-08 06:25:40|329.81|327.01|329.68|326.88|329.81|327.01|329.68|326.88|0
1649399170000|2022-04-08 06:26:10|329.54|326.74|329.68|326.88|329.68|326.88|329.54|326.74|0
1649399180000|2022-04-08 06:26:20|329.81|327.01|329.95|327.15|329.95|327.15|329.81|327.01|0
1649399190000|2022-04-08 06:26:30|330.01|327.21|329.95|327.15|330.09|327.29|329.95|327.15|0
1649399200000|2022-04-08 06:26:40|330.09|327.29|330.09|327.29|330.09|327.29|330.01|327.21|0
1649399210000|2022-04-08 06:26:50|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1649399220000|2022-04-08 06:27:00|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1649399230000|2022-04-08 06:27:10|329.95|327.15|330.09|327.29|330.09|327.29|329.95|327.15|0
1649399250000|2022-04-08 06:27:30|330.83|328.03|331.1|328.3|331.1|328.3|330.83|328.03|0
1649399260000|2022-04-08 06:27:40|331.24|328.44|330.83|328.03|331.24|328.44|330.83|328.03|0
1649399270000|2022-04-08 06:27:50|330.69|327.89|330.56|327.76|330.69|327.89|330.56|327.76|0
1649399280000|2022-04-08 06:28:00|330.62|327.82|330.36|327.56|330.62|327.82|329.88|327.08|0
1649399290000|2022-04-08 06:28:10|330.01|327.21|329.81|327.01|330.01|327.21|329.81|327.01|0
1649399300000|2022-04-08 06:28:20|329.95|327.15|329.81|327.01|329.95|327.15|329.81|327.01|0
1649399310000|2022-04-08 06:28:30|330.01|327.21|329.95|327.15|330.08|327.28|329.95|327.15|0
1649399320000|2022-04-08 06:28:40|329.81|327.01|329.67|326.87|329.81|327.01|329.67|326.87|0
1649399330000|2022-04-08 06:28:50|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1649399340000|2022-04-08 06:29:00|329.4|326.6|329.4|326.6|329.54|326.74|329.4|326.6|0
1649399350000|2022-04-08 06:29:10|329.54|326.74|329.54|326.74|329.6|326.8|329.54|326.74|0
1649399360000|2022-04-08 06:29:20|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649399370000|2022-04-08 06:29:30|329.54|326.74|329.4|326.6|329.54|326.74|329.4|326.6|0
1649399380000|2022-04-08 06:29:40|329.26|326.46|329.26|326.46|329.26|326.46|329.13|326.33|0
1649399390000|2022-04-08 06:29:50|329.4|326.6|329.13|326.33|329.4|326.6|329.13|326.33|0
1649399400000|2022-04-08 06:30:00|329.26|326.46|329.33|326.53|329.33|326.53|329.26|326.46|0
1649399410000|2022-04-08 06:30:10|329.54|326.74|329.4|326.6|329.54|326.74|329.26|326.46|0
1649399430000|2022-04-08 06:30:30|329.33|326.53|329.26|326.46|329.33|326.53|329.26|326.46|0
1649399440000|2022-04-08 06:30:40|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1649399450000|2022-04-08 06:30:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649399460000|2022-04-08 06:31:00|329.47|326.67|329.67|326.87|329.67|326.87|329.47|326.67|0
1649399470000|2022-04-08 06:31:10|329.54|326.74|329.67|326.87|329.67|326.87|329.54|326.74|0
1649399480000|2022-04-08 06:31:20|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1649399490000|2022-04-08 06:31:30|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649399500000|2022-04-08 06:31:40|329.54|326.74|329.47|326.67|329.54|326.74|329.47|326.67|0
1649399510000|2022-04-08 06:31:50|329.54|326.74|329.4|326.6|329.54|326.74|329.4|326.6|0
1649399520000|2022-04-08 06:32:00|329.54|326.74|329.47|326.67|329.54|326.74|329.4|326.6|0
1649399530000|2022-04-08 06:32:10|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649399550000|2022-04-08 06:32:30|329.54|326.74|329.6|326.8|329.6|326.8|329.54|326.74|0
1649399560000|2022-04-08 06:32:40|329.81|327.01|329.95|327.15|329.95|327.15|329.74|326.94|0
1649399570000|2022-04-08 06:32:50|329.88|327.08|329.81|327.01|329.88|327.08|329.81|327.01|0
1649399580000|2022-04-08 06:33:00|329.88|327.08|329.88|327.08|329.88|327.08|329.81|327.01|0
1649399590000|2022-04-08 06:33:10|329.95|327.15|329.81|327.01|329.95|327.15|329.81|327.01|0
1649399600000|2022-04-08 06:33:20|329.67|326.87|329.81|327.01|329.81|327.01|329.67|326.87|0
1649399610000|2022-04-08 06:33:30|329.74|326.94|329.81|327.01|329.81|327.01|329.74|326.94|0
1649399620000|2022-04-08 06:33:40|329.87|327.07|330.08|327.28|330.08|327.28|329.87|327.07|0
1649399630000|2022-04-08 06:33:50|329.95|327.15|330.22|327.42|330.22|327.42|329.95|327.15|0
1649399640000|2022-04-08 06:34:00|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1649399650000|2022-04-08 06:34:10|330.22|327.42|330.08|327.28|330.22|327.42|330.08|327.28|0
1649399660000|2022-04-08 06:34:20|330.01|327.21|330.08|327.28|330.08|327.28|330.01|327.21|0
1649399680000|2022-04-08 06:34:40|330.22|327.42|330.08|327.28|330.22|327.42|330.08|327.28|0
1649399690000|2022-04-08 06:34:50|330.22|327.42|330.22|327.42|330.22|327.42|330.08|327.28|0
1649399700000|2022-04-08 06:35:00|330.08|327.28|329.95|327.15|330.08|327.28|329.95|327.15|0
1649399710000|2022-04-08 06:35:10|329.67|326.87|329.67|326.87|329.67|326.87|329.6|326.8|0
1649399720000|2022-04-08 06:35:20|329.81|327.01|329.81|327.01|329.95|327.15|329.81|327.01|0
1649399730000|2022-04-08 06:35:30|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649399740000|2022-04-08 06:35:40|329.81|327.01|329.67|326.87|329.81|327.01|329.67|326.87|0
1649399750000|2022-04-08 06:35:50|329.81|327.01|329.87|327.07|329.94|327.14|329.81|327.01|0
1649399760000|2022-04-08 06:36:00|329.81|327.01|329.67|326.87|329.81|327.01|329.67|326.87|0
1649399770000|2022-04-08 06:36:10|329.81|327.01|329.94|327.14|329.94|327.14|329.81|327.01|0
1649399780000|2022-04-08 06:36:20|329.81|327.01|330.08|327.28|330.08|327.28|329.81|327.01|0
1649399800000|2022-04-08 06:36:40|330.35|327.55|330.22|327.42|330.35|327.55|330.22|327.42|0
1649399810000|2022-04-08 06:36:50|330.28|327.48|330.49|327.69|330.49|327.69|330.28|327.48|0
1649399820000|2022-04-08 06:37:00|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1649399830000|2022-04-08 06:37:10|330.83|328.03|330.9|328.1|330.9|328.1|330.76|327.96|0
1649399840000|2022-04-08 06:37:20|330.76|327.96|330.63|327.83|330.76|327.96|330.63|327.83|0
1649399850000|2022-04-08 06:37:30|330.83|328.03|330.76|327.96|330.83|328.03|330.76|327.96|0
1649399860000|2022-04-08 06:37:40|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1649399870000|2022-04-08 06:37:50|330.76|327.96|330.49|327.69|330.76|327.96|330.49|327.69|0
1649399880000|2022-04-08 06:38:00|330.35|327.55|330.22|327.42|330.35|327.55|330.22|327.42|0
1649399890000|2022-04-08 06:38:10|329.81|327.01|329.94|327.14|329.94|327.14|329.81|327.01|0
1649399900000|2022-04-08 06:38:20|330.22|327.42|329.94|327.14|330.22|327.42|329.94|327.14|0
1649399910000|2022-04-08 06:38:30|330.01|327.21|329.94|327.14|330.08|327.28|329.94|327.14|0
1649399920000|2022-04-08 06:38:40|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649399930000|2022-04-08 06:38:50|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649399940000|2022-04-08 06:39:00|329.6|326.8|329.67|326.87|329.67|326.87|329.6|326.8|0
1649399950000|2022-04-08 06:39:10|329.53|326.73|329.67|326.87|329.67|326.87|329.53|326.73|0
1649399960000|2022-04-08 06:39:20|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649399970000|2022-04-08 06:39:30|329.4|326.6|329.4|326.6|329.4|326.6|329.26|326.46|0
1649399980000|2022-04-08 06:39:40|329.53|326.73|329.46|326.66|329.53|326.73|329.46|326.66|0
1649399990000|2022-04-08 06:39:50|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649400000000|2022-04-08 06:40:00|329.4|326.6|329.53|326.73|329.53|326.73|329.26|326.46|0
1649400010000|2022-04-08 06:40:10|329.46|326.66|329.26|326.46|329.46|326.66|329.26|326.46|0
1649400020000|2022-04-08 06:40:20|329.12|326.32|328.99|326.19|329.12|326.32|328.99|326.19|0
1649400030000|2022-04-08 06:40:30|328.85|326.05|328.92|326.12|328.92|326.12|328.85|326.05|0
1649400040000|2022-04-08 06:40:40|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1649400050000|2022-04-08 06:40:50|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1649400060000|2022-04-08 06:41:00|328.71|325.91|328.71|325.91|328.71|325.91|328.71|325.91|0
1649400070000|2022-04-08 06:41:10|328.85|326.05|328.85|326.05|328.85|326.05|328.85|326.05|0
1649400090000|2022-04-08 06:41:30|328.71|325.91|328.71|325.91|328.71|325.91|328.71|325.91|0
1649400100000|2022-04-08 06:41:40|328.64|325.84|328.58|325.78|328.64|325.84|328.58|325.78|0
1649400110000|2022-04-08 06:41:50|328.44|325.64|328.3|325.5|328.44|325.64|328.3|325.5|0
1649400120000|2022-04-08 06:42:00|328.44|325.64|328.3|325.5|328.44|325.64|328.3|325.5|0
1649400130000|2022-04-08 06:42:10|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1649400140000|2022-04-08 06:42:20|328.3|325.5|328.44|325.64|328.44|325.64|328.3|325.5|0
1649400150000|2022-04-08 06:42:30|328.58|325.78|328.71|325.91|328.85|326.05|328.58|325.78|0
1649400160000|2022-04-08 06:42:40|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1649400170000|2022-04-08 06:42:50|328.58|325.78|328.44|325.64|328.58|325.78|328.44|325.64|0
1649400180000|2022-04-08 06:43:00|328.3|325.5|328.3|325.5|328.3|325.5|328.23|325.43|0
1649400190000|2022-04-08 06:43:10|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1649400200000|2022-04-08 06:43:20|328.58|325.78|328.58|325.78|328.58|325.78|328.44|325.64|0
1649400210000|2022-04-08 06:43:30|328.71|325.91|328.85|326.05|328.85|326.05|328.71|325.91|0
1649400230000|2022-04-08 06:43:50|328.99|326.19|329.12|326.32|329.12|326.32|328.99|326.19|0
1649400240000|2022-04-08 06:44:00|329.26|326.46|329.32|326.52|329.32|326.52|329.26|326.46|0
1649400250000|2022-04-08 06:44:10|329.39|326.59|329.39|326.59|329.39|326.59|329.26|326.46|0
1649400260000|2022-04-08 06:44:20|329.26|326.46|329.39|326.59|329.39|326.59|329.26|326.46|0
1649400270000|2022-04-08 06:44:30|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649400290000|2022-04-08 06:44:50|329.6|326.8|329.53|326.73|329.6|326.8|329.53|326.73|0
1649400300000|2022-04-08 06:45:00|329.39|326.59|329.26|326.46|329.39|326.59|329.19|326.39|0
1649400310000|2022-04-08 06:45:10|329.19|326.39|329.05|326.25|329.19|326.39|329.05|326.25|0
1649400320000|2022-04-08 06:45:20|328.98|326.18|329.05|326.25|329.12|326.32|328.98|326.18|0
1649400330000|2022-04-08 06:45:30|329.12|326.32|329.12|326.32|329.12|326.32|329.05|326.25|0
1649400340000|2022-04-08 06:45:40|328.98|326.18|329.12|326.32|329.12|326.32|328.98|326.18|0
1649400350000|2022-04-08 06:45:50|328.98|326.18|329.39|326.59|329.39|326.59|328.98|326.18|0
1649400380000|2022-04-08 06:46:20|329.32|326.52|329.26|326.46|329.32|326.52|329.26|326.46|0
1649400390000|2022-04-08 06:46:30|329.32|326.52|329.26|326.46|329.39|326.59|329.26|326.46|0
1649400410000|2022-04-08 06:46:50|329.39|326.59|329.39|326.59|329.46|326.66|329.39|326.59|0
1649400420000|2022-04-08 06:47:00|329.46|326.66|329.26|326.46|329.46|326.66|329.26|326.46|0
1649400430000|2022-04-08 06:47:10|329.39|326.59|329.39|326.59|329.39|326.59|329.39|326.59|0
1649400440000|2022-04-08 06:47:20|329.46|326.66|329.53|326.73|329.53|326.73|329.46|326.66|0
1649400450000|2022-04-08 06:47:30|329.6|326.8|329.67|326.87|329.67|326.87|329.6|326.8|0
1649400460000|2022-04-08 06:47:40|329.73|326.93|329.8|327|329.8|327|329.73|326.93|0
1649400480000|2022-04-08 06:48:00|330.01|327.21|329.94|327.14|330.08|327.28|329.94|327.14|0
1649400490000|2022-04-08 06:48:10|330.08|327.28|330.08|327.28|330.21|327.41|330.08|327.28|0
1649400510000|2022-04-08 06:48:30|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1649400520000|2022-04-08 06:48:40|330.08|327.28|329.87|327.07|330.08|327.28|329.87|327.07|0
1649400530000|2022-04-08 06:48:50|329.53|326.73|329.67|326.87|329.67|326.87|329.39|326.59|0
1649400540000|2022-04-08 06:49:00|329.8|327|329.53|326.73|329.8|327|329.53|326.73|0
1649400550000|2022-04-08 06:49:10|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649400560000|2022-04-08 06:49:20|329.53|326.73|329.67|326.87|329.67|326.87|329.53|326.73|0
1649400570000|2022-04-08 06:49:30|329.8|327|329.94|327.14|329.94|327.14|329.67|326.87|0
1649400580000|2022-04-08 06:49:40|330|327.2|330.08|327.28|330.08|327.28|330|327.2|0
1649400590000|2022-04-08 06:49:50|329.94|327.14|329.94|327.14|330.08|327.28|329.94|327.14|0
1649400600000|2022-04-08 06:50:00|330.08|327.28|329.94|327.14|330.08|327.28|329.94|327.14|0
1649400610000|2022-04-08 06:50:10|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1649400620000|2022-04-08 06:50:20|329.94|327.14|329.94|327.14|329.94|327.14|329.87|327.07|0
1649400630000|2022-04-08 06:50:30|330.08|327.28|330.08|327.28|330.08|327.28|329.94|327.14|0
1649400640000|2022-04-08 06:50:40|330|327.2|330.08|327.28|330.08|327.28|330|327.2|0
1649400650000|2022-04-08 06:50:50|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1649400660000|2022-04-08 06:51:00|330.49|327.69|330.41|327.61|330.49|327.69|330.35|327.55|0
1649400670000|2022-04-08 06:51:10|330.35|327.55|330.49|327.69|330.49|327.69|330.35|327.55|0
1649400680000|2022-04-08 06:51:20|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1649400690000|2022-04-08 06:51:30|330.41|327.61|330.21|327.41|330.41|327.61|330.21|327.41|0
1649400700000|2022-04-08 06:51:40|330.35|327.55|330.21|327.41|330.35|327.55|330.21|327.41|0
1649400710000|2022-04-08 06:51:50|330.35|327.55|330.21|327.41|330.35|327.55|330.21|327.41|0
1649400720000|2022-04-08 06:52:00|330.35|327.55|330.14|327.34|330.35|327.55|330.14|327.34|0
1649400730000|2022-04-08 06:52:10|330.07|327.27|329.94|327.14|330.07|327.27|329.94|327.14|0
1649400740000|2022-04-08 06:52:20|329.8|327|330.62|327.82|330.62|327.82|329.8|327|0
1649400750000|2022-04-08 06:52:30|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1649400760000|2022-04-08 06:52:40|330.89|328.09|330.82|328.02|330.89|328.09|330.82|328.02|0
1649400770000|2022-04-08 06:52:50|330.89|328.09|330.89|328.09|330.96|328.16|330.89|328.09|0
1649400780000|2022-04-08 06:53:00|331.03|328.23|330.89|328.09|331.03|328.23|330.89|328.09|0
1649400810000|2022-04-08 06:53:30|331.03|328.23|331.31|328.51|331.44|328.64|331.03|328.23|0
1649400820000|2022-04-08 06:53:40|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1649400830000|2022-04-08 06:53:50|331.03|328.23|331.17|328.37|331.17|328.37|331.03|328.23|0
1649400840000|2022-04-08 06:54:00|331.03|328.23|331.31|328.51|331.31|328.51|331.03|328.23|0
1649400850000|2022-04-08 06:54:10|331.44|328.64|331.44|328.64|331.44|328.64|331.31|328.51|0
1649400860000|2022-04-08 06:54:20|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1649400870000|2022-04-08 06:54:30|331.17|328.37|331.03|328.23|331.17|328.37|331.03|328.23|0
1649400880000|2022-04-08 06:54:40|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1649400890000|2022-04-08 06:54:50|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1649400900000|2022-04-08 06:55:00|331.17|328.37|331.03|328.23|331.17|328.37|331.03|328.23|0
1649400910000|2022-04-08 06:55:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1649400930000|2022-04-08 06:55:30|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649400940000|2022-04-08 06:55:40|331.44|328.64|331.44|328.64|331.44|328.64|331.3|328.5|0
1649400950000|2022-04-08 06:55:50|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649400960000|2022-04-08 06:56:00|331.03|328.23|331.17|328.37|331.3|328.5|331.03|328.23|0
1649400970000|2022-04-08 06:56:10|331.3|328.5|331.44|328.64|331.44|328.64|331.3|328.5|0
1649400980000|2022-04-08 06:56:20|331.3|328.5|331.44|328.64|331.44|328.64|331.3|328.5|0
1649401000000|2022-04-08 06:56:40|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649401010000|2022-04-08 06:56:50|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1649401020000|2022-04-08 06:57:00|331.58|328.78|331.44|328.64|331.58|328.78|331.44|328.64|0
1649401040000|2022-04-08 06:57:20|331.37|328.57|331.3|328.5|331.37|328.57|331.3|328.5|0
1649401050000|2022-04-08 06:57:30|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1649401060000|2022-04-08 06:57:40|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1649401070000|2022-04-08 06:57:50|331.51|328.71|331.44|328.64|331.51|328.71|331.44|328.64|0
1649401080000|2022-04-08 06:58:00|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1649401090000|2022-04-08 06:58:10|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1649401100000|2022-04-08 06:58:20|332.13|329.33|331.99|329.19|332.13|329.33|331.99|329.19|0
1649401110000|2022-04-08 06:58:30|332.05|329.25|331.99|329.19|332.05|329.25|331.99|329.19|0
1649401130000|2022-04-08 06:58:50|331.85|329.05|331.44|328.64|331.85|329.05|331.44|328.64|0
1649401140000|2022-04-08 06:59:00|331.3|328.5|331.3|328.5|331.44|328.64|331.3|328.5|0
1649401160000|2022-04-08 06:59:20|331.37|328.57|331.44|328.64|331.44|328.64|331.3|328.5|0
1649401170000|2022-04-08 06:59:30|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1649401180000|2022-04-08 06:59:40|331.44|328.64|331.58|328.78|331.58|328.78|331.44|328.64|0
1649401190000|2022-04-08 06:59:50|331.51|328.71|331.51|328.71|331.58|328.78|331.51|328.71|0
1649401200000|2022-04-08 07:00:00|331.58|328.78|331.09|328.29|331.58|328.78|331.03|328.23|0
1649401210000|2022-04-08 07:00:10|331.03|328.23|331.85|329.05|331.85|329.05|331.03|328.23|0
1649401220000|2022-04-08 07:00:20|331.71|328.91|331.03|328.23|331.71|328.91|331.03|328.23|0
1649401230000|2022-04-08 07:00:30|331.17|328.37|330.89|328.09|331.17|328.37|330.89|328.09|0
1649401240000|2022-04-08 07:00:40|331.03|328.23|330.75|327.95|331.03|328.23|330.75|327.95|0
1649401250000|2022-04-08 07:00:50|331.03|328.23|331.17|328.37|331.17|328.37|331.03|328.23|0
1649401260000|2022-04-08 07:01:00|331.03|328.23|331.17|328.37|331.17|328.37|330.89|328.09|0
1649401270000|2022-04-08 07:01:10|331.03|328.23|331.3|328.5|331.3|328.5|331.03|328.23|0
1649401280000|2022-04-08 07:01:20|331.44|328.64|331.3|328.5|331.71|328.91|331.3|328.5|0
1649401290000|2022-04-08 07:01:30|331.58|328.78|331.3|328.5|331.58|328.78|331.3|328.5|0
1649401300000|2022-04-08 07:01:40|331.44|328.64|331.16|328.36|331.44|328.64|331.16|328.36|0
1649401310000|2022-04-08 07:01:50|331.09|328.29|331.16|328.36|331.23|328.43|331.09|328.29|0
1649401320000|2022-04-08 07:02:00|331.3|328.5|331.44|328.64|331.44|328.64|331.3|328.5|0
1649401330000|2022-04-08 07:02:10|331.3|328.5|331.58|328.78|331.58|328.78|331.3|328.5|0
1649401340000|2022-04-08 07:02:20|331.44|328.64|331.3|328.5|331.44|328.64|331.3|328.5|0
1649401350000|2022-04-08 07:02:30|331.16|328.36|331.3|328.5|331.3|328.5|331.16|328.36|0
1649401360000|2022-04-08 07:02:40|331.03|328.23|331.03|328.23|331.03|328.23|330.89|328.09|0
1649401370000|2022-04-08 07:02:50|330.89|328.09|330.89|328.09|330.89|328.09|330.75|327.95|0
1649401380000|2022-04-08 07:03:00|330.75|327.95|330.89|328.09|330.89|328.09|330.75|327.95|0
1649401390000|2022-04-08 07:03:10|330.75|327.95|330.21|327.41|330.75|327.95|330.21|327.41|0
1649401400000|2022-04-08 07:03:20|330.14|327.34|329.93|327.13|330.14|327.34|329.93|327.13|0
1649401410000|2022-04-08 07:03:30|329.8|327|329.8|327|329.8|327|329.66|326.86|0
1649401420000|2022-04-08 07:03:40|330.07|327.27|330.21|327.41|330.21|327.41|330.07|327.27|0
1649401430000|2022-04-08 07:03:50|330.07|327.27|330.27|327.47|330.34|327.54|330.07|327.27|0
1649401440000|2022-04-08 07:04:00|330.07|327.27|330.07|327.27|330.07|327.27|329.93|327.13|0
1649401450000|2022-04-08 07:04:10|329.8|327|329.52|326.72|329.8|327|329.52|326.72|0
1649401460000|2022-04-08 07:04:20|329.32|326.52|329.18|326.38|329.39|326.59|329.18|326.38|0
1649401470000|2022-04-08 07:04:30|329.11|326.31|329.25|326.45|329.25|326.45|329.11|326.31|0
1649401480000|2022-04-08 07:04:40|329.39|326.59|329.66|326.86|329.66|326.86|329.39|326.59|0
1649401490000|2022-04-08 07:04:50|329.59|326.79|329.11|326.31|329.59|326.79|329.11|326.31|0
1649401500000|2022-04-08 07:05:00|328.98|326.58|328.98|326.58|329.05|326.65|328.98|326.58|0
1649401510000|2022-04-08 07:05:10|328.91|326.51|328.64|326.24|328.91|326.51|328.64|326.24|0
1649401520000|2022-04-08 07:05:20|328.78|326.38|328.37|325.97|328.78|326.38|328.23|325.83|0
1649401530000|2022-04-08 07:05:30|328.5|326.1|328.64|326.24|328.64|326.24|328.5|326.1|0
1649401540000|2022-04-08 07:05:40|328.78|326.38|328.64|326.24|328.78|326.38|328.64|326.24|0
1649401550000|2022-04-08 07:05:50|328.5|326.1|328.64|326.24|328.64|326.24|328.5|326.1|0
1649401560000|2022-04-08 07:06:00|328.78|326.38|328.5|326.1|328.78|326.38|328.37|325.97|0
1649401570000|2022-04-08 07:06:10|328.37|325.97|328.09|325.69|328.5|326.1|328.09|325.69|0
1649401580000|2022-04-08 07:06:20|327.82|325.42|327.69|325.29|327.82|325.42|327.69|325.29|0
1649401590000|2022-04-08 07:06:30|327.75|325.35|327.61|325.21|327.75|325.35|327.61|325.21|0
1649401600000|2022-04-08 07:06:40|327.69|325.29|327.69|325.29|327.69|325.29|327.61|325.21|0
1649401610000|2022-04-08 07:06:50|327.68|325.28|327.68|325.28|327.68|325.28|327.61|325.21|0
1649401620000|2022-04-08 07:07:00|327.55|325.15|327.68|325.28|327.68|325.28|327.55|325.15|0
1649401630000|2022-04-08 07:07:10|328.37|325.97|328.5|326.1|328.5|326.1|328.37|325.97|0
1649401640000|2022-04-08 07:07:20|328.37|325.97|328.5|326.1|328.5|326.1|328.37|325.97|0
1649401650000|2022-04-08 07:07:30|328.37|325.97|328.78|326.38|328.78|326.38|328.37|325.97|0
1649401660000|2022-04-08 07:07:40|328.91|326.51|328.91|326.51|328.91|326.51|328.64|326.24|0
1649401670000|2022-04-08 07:07:50|328.64|326.24|328.64|326.24|328.64|326.24|328.5|326.1|0
1649401680000|2022-04-08 07:08:00|328.7|326.3|328.78|326.38|328.78|326.38|328.64|326.24|0
1649401690000|2022-04-08 07:08:10|328.64|326.24|328.7|326.3|328.7|326.3|328.64|326.24|0
1649401700000|2022-04-08 07:08:20|328.64|326.24|328.77|326.37|328.77|326.37|328.64|326.24|0
1649401710000|2022-04-08 07:08:30|329.05|326.65|329.59|327.19|329.59|327.19|329.05|326.65|0
1649401720000|2022-04-08 07:08:40|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1649401730000|2022-04-08 07:08:50|329.59|327.19|329.73|327.33|329.73|327.33|329.59|327.19|0
1649401740000|2022-04-08 07:09:00|329.59|327.19|329.46|327.06|329.59|327.19|329.32|326.92|0
1649401750000|2022-04-08 07:09:10|329.05|326.65|328.91|326.51|329.05|326.65|328.91|326.51|0
1649401760000|2022-04-08 07:09:20|328.98|326.58|329.32|326.92|329.32|326.92|328.98|326.58|0
1649401770000|2022-04-08 07:09:30|329.18|326.78|329.18|326.78|329.18|326.78|329.05|326.65|0
1649401780000|2022-04-08 07:09:40|329.05|326.65|329.46|327.06|329.46|327.06|329.05|326.65|0
1649401790000|2022-04-08 07:09:50|329.32|326.92|329.05|326.65|329.32|326.92|329.05|326.65|0
1649401800000|2022-04-08 07:10:00|329.18|326.78|329.18|326.78|329.18|326.78|329.11|326.71|0
1649401810000|2022-04-08 07:10:10|328.77|326.37|328.91|326.51|328.91|326.51|328.77|326.37|0
1649401820000|2022-04-08 07:10:20|329.05|326.65|329.05|326.65|329.05|326.65|328.91|326.51|0
1649401830000|2022-04-08 07:10:30|329.18|326.78|329.87|327.47|329.87|327.47|329.18|326.78|0
1649401840000|2022-04-08 07:10:40|330|327.6|330.28|327.88|330.28|327.88|330|327.6|0
1649401850000|2022-04-08 07:10:50|330.14|327.74|330.41|328.01|330.41|328.01|330.14|327.74|0
1649401860000|2022-04-08 07:11:00|330.07|327.67|330|327.6|330.07|327.67|330|327.6|0
1649401870000|2022-04-08 07:11:10|329.93|327.53|329.87|327.47|329.93|327.53|329.87|327.47|0
1649401880000|2022-04-08 07:11:20|329.93|327.53|329.8|327.4|329.93|327.53|329.8|327.4|0
1649401890000|2022-04-08 07:11:30|329.87|327.47|329.87|327.47|329.87|327.47|329.73|327.33|0
1649401900000|2022-04-08 07:11:40|329.73|327.33|330|327.6|330|327.6|329.73|327.33|0
1649401910000|2022-04-08 07:11:50|329.93|327.53|330|327.6|330.14|327.74|329.93|327.53|0
1649401920000|2022-04-08 07:12:00|330.14|327.74|330.41|328.01|330.41|328.01|330.14|327.74|0
1649401930000|2022-04-08 07:12:10|330.48|328.08|330.28|327.88|330.48|328.08|330.28|327.88|0
1649401940000|2022-04-08 07:12:20|330.41|328.01|330.48|328.08|330.55|328.15|330.41|328.01|0
1649401950000|2022-04-08 07:12:30|330.55|328.15|330.75|328.35|330.82|328.42|330.55|328.15|0
1649401960000|2022-04-08 07:12:40|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1649401970000|2022-04-08 07:12:50|330.55|328.15|330.69|328.29|330.75|328.35|330.55|328.15|0
1649401980000|2022-04-08 07:13:00|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649401990000|2022-04-08 07:13:10|330.28|327.88|330.69|328.29|330.69|328.29|330.28|327.88|0
1649402010000|2022-04-08 07:13:30|330.61|328.21|330.75|328.35|330.75|328.35|330.55|328.15|0
1649402020000|2022-04-08 07:13:40|330.69|328.29|330.89|328.49|330.89|328.49|330.69|328.29|0
1649402030000|2022-04-08 07:13:50|330.75|328.35|330.89|328.49|330.89|328.49|330.75|328.35|0
1649402040000|2022-04-08 07:14:00|330.96|328.56|330.96|328.56|331.1|328.7|330.96|328.56|0
1649402050000|2022-04-08 07:14:10|331.1|328.7|330.96|328.56|331.1|328.7|330.96|328.56|0
1649402060000|2022-04-08 07:14:20|330.82|328.42|330.89|328.49|330.96|328.56|330.82|328.42|0
1649402070000|2022-04-08 07:14:30|330.96|328.56|331.03|328.63|331.16|328.76|330.96|328.56|0
1649402080000|2022-04-08 07:14:40|331.16|328.76|331.1|328.7|331.16|328.76|330.96|328.56|0
1649402090000|2022-04-08 07:14:50|330.96|328.56|330.69|328.29|330.96|328.56|330.69|328.29|0
1649402100000|2022-04-08 07:15:00|330.75|328.35|330.48|328.08|330.82|328.42|330.48|328.08|0
1649402110000|2022-04-08 07:15:10|330.55|328.15|330.07|327.67|330.55|328.15|330.07|327.67|0
1649402120000|2022-04-08 07:15:20|329.86|327.46|329.45|327.05|330|327.6|329.45|327.05|0
1649402130000|2022-04-08 07:15:30|329.25|326.85|329.32|326.92|329.32|326.92|329.18|326.78|0
1649402140000|2022-04-08 07:15:40|329.38|326.98|329.45|327.05|329.45|327.05|329.32|326.92|0
1649402150000|2022-04-08 07:15:50|329.32|326.92|329.45|327.05|329.45|327.05|329.32|326.92|0
1649402160000|2022-04-08 07:16:00|329.52|327.12|329.04|326.64|329.73|327.33|329.04|326.64|0
1649402170000|2022-04-08 07:16:10|328.77|326.37|328.91|326.51|328.91|326.51|328.64|326.24|0
1649402180000|2022-04-08 07:16:20|328.77|326.37|329.18|326.78|329.18|326.78|328.77|326.37|0
1649402190000|2022-04-08 07:16:30|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1649402200000|2022-04-08 07:16:40|328.91|326.51|329.11|326.71|329.18|326.78|328.91|326.51|0
1649402210000|2022-04-08 07:16:50|329.18|326.78|329.04|326.64|329.18|326.78|329.04|326.64|0
1649402220000|2022-04-08 07:17:00|329.18|326.78|329.32|326.92|329.32|326.92|329.18|326.78|0
1649402230000|2022-04-08 07:17:10|329.45|327.05|329.38|326.98|329.45|327.05|329.32|326.92|0
1649402240000|2022-04-08 07:17:20|329.45|327.05|329.32|326.92|329.45|327.05|329.32|326.92|0
1649402250000|2022-04-08 07:17:30|329.11|326.71|329.18|326.78|329.18|326.78|329.11|326.71|0
1649402260000|2022-04-08 07:17:40|328.91|326.51|329.18|326.78|329.18|326.78|328.91|326.51|0
1649402270000|2022-04-08 07:17:50|329.32|326.92|329.18|326.78|329.32|326.92|329.18|326.78|0
1649402280000|2022-04-08 07:18:00|329.04|326.64|329.18|326.78|329.25|326.85|329.04|326.64|0
1649402290000|2022-04-08 07:18:10|329.32|326.92|329.18|326.78|329.32|326.92|329.04|326.64|0
1649402300000|2022-04-08 07:18:20|329.04|326.64|329.18|326.78|329.18|326.78|329.04|326.64|0
1649402310000|2022-04-08 07:18:30|329.32|326.92|329.45|327.05|329.45|327.05|329.32|326.92|0
1649402320000|2022-04-08 07:18:40|329.59|327.19|329.52|327.12|329.59|327.19|329.52|327.12|0
1649402330000|2022-04-08 07:18:50|329.59|327.19|329.73|327.33|330|327.6|329.59|327.19|0
1649402340000|2022-04-08 07:19:00|329.86|327.46|329.86|327.46|330|327.6|329.86|327.46|0
1649402360000|2022-04-08 07:19:20|330|327.6|330|327.6|330|327.6|329.93|327.53|0
1649402370000|2022-04-08 07:19:30|329.93|327.53|330|327.6|330.14|327.74|329.93|327.53|0
1649402380000|2022-04-08 07:19:40|330.27|327.87|330.2|327.8|330.27|327.87|330.14|327.74|0
1649402390000|2022-04-08 07:19:50|330.14|327.74|330|327.6|330.14|327.74|329.86|327.46|0
1649402400000|2022-04-08 07:20:00|330.06|327.66|330|327.6|330.27|327.87|330|327.6|0
1649402410000|2022-04-08 07:20:10|329.86|327.46|329.86|327.46|329.86|327.46|329.79|327.39|0
1649402420000|2022-04-08 07:20:20|330.06|327.66|330|327.6|330.06|327.66|330|327.6|0
1649402430000|2022-04-08 07:20:30|330.14|327.74|330|327.6|330.14|327.74|330|327.6|0
1649402440000|2022-04-08 07:20:40|329.93|327.53|329.93|327.53|329.93|327.53|329.86|327.46|0
1649402450000|2022-04-08 07:20:50|330.14|327.74|330.14|327.74|330.14|327.74|330.06|327.66|0
1649402460000|2022-04-08 07:21:00|330.27|327.87|330.55|328.15|330.68|328.28|330.27|327.87|0
1649402470000|2022-04-08 07:21:10|330.61|328.21|330.55|328.15|330.61|328.21|330.55|328.15|0
1649402480000|2022-04-08 07:21:20|330.68|328.28|331.09|328.69|331.09|328.69|330.68|328.28|0
1649402490000|2022-04-08 07:21:30|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1649402500000|2022-04-08 07:21:40|331.09|328.69|331.23|328.83|331.23|328.83|331.09|328.69|0
1649402510000|2022-04-08 07:21:50|331.78|329.38|331.64|329.24|331.78|329.38|331.5|329.1|0
1649402520000|2022-04-08 07:22:00|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1649402530000|2022-04-08 07:22:10|331.64|329.24|331.64|329.24|331.64|329.24|331.64|329.24|0
1649402540000|2022-04-08 07:22:20|331.84|329.44|331.37|328.97|331.84|329.44|331.37|328.97|0
1649402550000|2022-04-08 07:22:30|331.23|328.83|331.23|328.83|331.37|328.97|331.23|328.83|0
1649402560000|2022-04-08 07:22:40|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1649402570000|2022-04-08 07:22:50|330.96|328.56|330.88|328.48|330.96|328.56|330.68|328.28|0
1649402580000|2022-04-08 07:23:00|330.82|328.42|330.68|328.28|330.82|328.42|330.68|328.28|0
1649402590000|2022-04-08 07:23:10|330.82|328.42|330.61|328.21|330.82|328.42|330.54|328.14|0
1649402600000|2022-04-08 07:23:20|330.68|328.28|330.54|328.14|330.68|328.28|330.54|328.14|0
1649402610000|2022-04-08 07:23:30|330.68|328.28|331.5|329.1|331.64|329.24|330.68|328.28|0
1649402620000|2022-04-08 07:23:40|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1649402630000|2022-04-08 07:23:50|331.23|328.83|331.23|328.83|331.37|328.97|331.23|328.83|0
1649402640000|2022-04-08 07:24:00|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1649402650000|2022-04-08 07:24:10|331.09|328.69|330.61|328.21|331.09|328.69|330.61|328.21|0
1649402660000|2022-04-08 07:24:20|330.54|328.14|330.54|328.14|330.68|328.28|330.54|328.14|0
1649402670000|2022-04-08 07:24:30|330.68|328.28|330.61|328.21|330.68|328.28|330.61|328.21|0
1649402680000|2022-04-08 07:24:40|330.54|328.14|330.27|327.87|330.54|328.14|330.27|327.87|0
1649402690000|2022-04-08 07:24:50|330.34|327.94|330.34|327.94|330.41|328.01|330.34|327.94|0
1649402700000|2022-04-08 07:25:00|330.27|327.87|330.41|328.01|330.41|328.01|330.27|327.87|0
1649402710000|2022-04-08 07:25:10|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1649402720000|2022-04-08 07:25:20|330.13|327.73|329.86|327.46|330.27|327.87|329.86|327.46|0
1649402730000|2022-04-08 07:25:30|329.72|327.32|329.72|327.32|329.86|327.46|329.72|327.32|0
1649402740000|2022-04-08 07:25:40|329.86|327.46|330.06|327.66|330.06|327.66|329.86|327.46|0
1649402750000|2022-04-08 07:25:50|329.93|327.53|329.72|327.32|329.93|327.53|329.72|327.32|0
1649402760000|2022-04-08 07:26:00|329.59|327.19|329.72|327.32|329.86|327.46|329.59|327.19|0
1649402770000|2022-04-08 07:26:10|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1649402780000|2022-04-08 07:26:20|329.93|327.53|329.86|327.46|329.93|327.53|329.79|327.39|0
1649402790000|2022-04-08 07:26:30|330|327.6|329.86|327.46|330|327.6|329.86|327.46|0
1649402800000|2022-04-08 07:26:40|330.06|327.66|330.13|327.73|330.13|327.73|330|327.6|0
1649402810000|2022-04-08 07:26:50|330.27|327.87|330.41|328.01|330.41|328.01|330.27|327.87|0
1649402820000|2022-04-08 07:27:00|330.61|328.21|330.75|328.35|330.75|328.35|330.47|328.07|0
1649402830000|2022-04-08 07:27:10|330.82|328.42|330.75|328.35|330.82|328.42|330.75|328.35|0
1649402840000|2022-04-08 07:27:20|330.41|328.01|330.2|327.8|330.41|328.01|330.2|327.8|0
1649402850000|2022-04-08 07:27:30|330.13|327.73|330|327.6|330.13|327.73|330|327.6|0
1649402860000|2022-04-08 07:27:40|329.86|327.46|329.72|327.32|329.86|327.46|329.72|327.32|0
1649402870000|2022-04-08 07:27:50|329.65|327.25|329.72|327.32|329.72|327.32|329.65|327.25|0
1649402880000|2022-04-08 07:28:00|330.27|327.87|329.45|327.05|330.27|327.87|329.45|327.05|0
1649402890000|2022-04-08 07:28:10|329.51|327.11|329.59|327.19|329.59|327.19|329.51|327.11|0
1649402900000|2022-04-08 07:28:20|330|327.6|330|327.6|330|327.6|330|327.6|0
1649402910000|2022-04-08 07:28:30|329.86|327.46|330|327.6|330|327.6|329.86|327.46|0
1649402920000|2022-04-08 07:28:40|330.13|327.73|330.41|328.01|330.41|328.01|330.13|327.73|0
1649402930000|2022-04-08 07:28:50|330.33|327.93|330.27|327.87|330.41|328.01|330.27|327.87|0
1649402940000|2022-04-08 07:29:00|330|327.6|329.86|327.46|330|327.6|329.86|327.46|0
1649402950000|2022-04-08 07:29:10|330|327.6|329.86|327.46|330|327.6|329.72|327.32|0
1649402960000|2022-04-08 07:29:20|330|327.6|330.13|327.73|330.13|327.73|330|327.6|0
1649402970000|2022-04-08 07:29:30|330.27|327.87|330.13|327.73|330.41|328.01|330.13|327.73|0
1649402980000|2022-04-08 07:29:40|330.27|327.87|330.2|327.8|330.27|327.87|330.2|327.8|0
1649402990000|2022-04-08 07:29:50|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1649403000000|2022-04-08 07:30:00|330.2|327.8|329.86|327.46|330.2|327.8|329.86|327.46|0
1649403010000|2022-04-08 07:30:10|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1649403020000|2022-04-08 07:30:20|329.92|327.52|329.31|326.91|329.92|327.52|329.31|326.91|0
1649403030000|2022-04-08 07:30:30|329.45|327.05|329.31|326.91|329.45|327.05|329.24|326.84|0
1649403040000|2022-04-08 07:30:40|329.17|326.77|329.31|326.91|329.31|326.91|329.17|326.77|0
1649403050000|2022-04-08 07:30:50|329.17|326.77|329.04|326.64|329.17|326.77|329.04|326.64|0
1649403060000|2022-04-08 07:31:00|328.83|326.43|329.04|326.64|329.04|326.64|328.83|326.43|0
1649403070000|2022-04-08 07:31:10|329.1|326.7|329.45|327.05|329.45|327.05|329.1|326.7|0
1649403080000|2022-04-08 07:31:20|329.51|327.11|329.31|326.91|329.51|327.11|329.31|326.91|0
1649403090000|2022-04-08 07:31:30|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1649403100000|2022-04-08 07:31:40|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1649403110000|2022-04-08 07:31:50|329.38|326.98|329.45|327.05|329.45|327.05|329.38|326.98|0
1649403120000|2022-04-08 07:32:00|329.51|327.11|329.72|327.32|329.72|327.32|329.51|327.11|0
1649403130000|2022-04-08 07:32:10|329.58|327.18|329.72|327.32|329.72|327.32|329.58|327.18|0
1649403140000|2022-04-08 07:32:20|329.86|327.46|329.99|327.59|330.13|327.73|329.86|327.46|0
1649403150000|2022-04-08 07:32:30|329.86|327.46|329.99|327.59|329.99|327.59|329.86|327.46|0
1649403160000|2022-04-08 07:32:40|330.13|327.73|329.99|327.59|330.27|327.87|329.99|327.59|0
1649403170000|2022-04-08 07:32:50|330.13|327.73|330.27|327.87|330.27|327.87|330.13|327.73|0
1649403180000|2022-04-08 07:33:00|330.4|328|330.27|327.87|330.4|328|330.27|327.87|0
1649403190000|2022-04-08 07:33:10|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1649403200000|2022-04-08 07:33:20|330.27|327.87|330.4|328|330.4|328|330.27|327.87|0
1649403210000|2022-04-08 07:33:30|330.54|328.14|330.4|328|330.54|328.14|330.4|328|0
1649403220000|2022-04-08 07:33:40|330.47|328.07|330.54|328.14|330.54|328.14|330.4|328|0
1649403230000|2022-04-08 07:33:50|330.47|328.07|330.4|328|330.54|328.14|330.4|328|0
1649403240000|2022-04-08 07:34:00|330.2|327.8|330.33|327.93|330.33|327.93|330.2|327.8|0
1649403250000|2022-04-08 07:34:10|330.27|327.87|330.27|327.87|330.33|327.93|330.27|327.87|0
1649403260000|2022-04-08 07:34:20|330.13|327.73|330.13|327.73|330.13|327.73|329.99|327.59|0
1649403270000|2022-04-08 07:34:30|330.27|327.87|330.06|327.66|330.27|327.87|330.06|327.66|0
1649403280000|2022-04-08 07:34:40|330.13|327.73|330.47|328.07|330.47|328.07|330.13|327.73|0
1649403290000|2022-04-08 07:34:50|330.4|328|330.27|327.87|330.4|328|330.27|327.87|0
1649403300000|2022-04-08 07:35:00|330.4|328|330.95|328.55|330.95|328.55|330.4|328|0
1649403310000|2022-04-08 07:35:10|330.81|328.41|330.68|328.28|330.81|328.41|330.68|328.28|0
1649403320000|2022-04-08 07:35:20|330.54|328.14|330.81|328.41|330.81|328.41|330.54|328.14|0
1649403330000|2022-04-08 07:35:30|330.95|328.55|330.95|328.55|330.95|328.55|330.88|328.48|0
1649403350000|2022-04-08 07:35:50|331.09|328.69|331.56|329.16|331.56|329.16|331.09|328.69|0
1649403360000|2022-04-08 07:36:00|331.5|329.1|330.95|328.55|331.5|329.1|330.95|328.55|0
1649403370000|2022-04-08 07:36:10|331.09|328.69|330.95|328.55|331.09|328.69|330.95|328.55|0
1649403380000|2022-04-08 07:36:20|331.09|328.69|330.54|328.14|331.09|328.69|330.54|328.14|0
1649403390000|2022-04-08 07:36:30|330.68|328.28|330.68|328.28|330.68|328.28|330.54|328.14|0
1649403400000|2022-04-08 07:36:40|330.74|328.34|330.81|328.41|330.81|328.41|330.68|328.28|0
1649403410000|2022-04-08 07:36:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1649403420000|2022-04-08 07:37:00|330.81|328.41|331.22|328.82|331.22|328.82|330.81|328.41|0
1649403430000|2022-04-08 07:37:10|331.36|328.96|331.22|328.82|331.36|328.96|331.22|328.82|0
1649403450000|2022-04-08 07:37:30|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1649403460000|2022-04-08 07:37:40|331.22|328.82|331.5|329.1|331.5|329.1|331.22|328.82|0
1649403470000|2022-04-08 07:37:50|332.05|329.65|331.91|329.51|332.05|329.65|331.91|329.51|0
1649403480000|2022-04-08 07:38:00|332.05|329.65|332.73|330.33|332.73|330.33|332.05|329.65|0
1649403490000|2022-04-08 07:38:10|332.8|330.4|333.01|330.61|333.01|330.61|332.8|330.4|0
1649403510000|2022-04-08 07:38:30|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1649403520000|2022-04-08 07:38:40|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1649403530000|2022-04-08 07:38:50|332.73|330.33|332.8|330.4|332.8|330.4|332.73|330.33|0
1649403540000|2022-04-08 07:39:00|332.93|330.53|333.01|330.61|333.01|330.61|332.93|330.53|0
1649403550000|2022-04-08 07:39:10|332.87|330.47|332.73|330.33|332.87|330.47|332.73|330.33|0
1649403560000|2022-04-08 07:39:20|332.87|330.47|332.73|330.33|332.87|330.47|332.73|330.33|0
1649403570000|2022-04-08 07:39:30|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1649403580000|2022-04-08 07:39:40|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1649403590000|2022-04-08 07:39:50|332.87|330.47|332.87|330.47|333.01|330.61|332.87|330.47|0
1649403600000|2022-04-08 07:40:00|333.01|330.61|333.14|330.74|333.14|330.74|333.01|330.61|0
1649403610000|2022-04-08 07:40:10|333.01|330.61|333.01|330.61|333.14|330.74|333.01|330.61|0
1649403620000|2022-04-08 07:40:20|333.14|330.74|333.01|330.61|333.14|330.74|332.93|330.53|0
1649403640000|2022-04-08 07:40:40|332.93|330.53|333.14|330.74|333.14|330.74|332.93|330.53|0
1649403650000|2022-04-08 07:40:50|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1649403660000|2022-04-08 07:41:00|333.14|330.74|333.01|330.61|333.14|330.74|333.01|330.61|0
1649403670000|2022-04-08 07:41:10|332.87|330.47|332.73|330.33|332.87|330.47|332.73|330.33|0
1649403680000|2022-04-08 07:41:20|332.46|330.06|332.46|330.06|332.59|330.19|332.46|330.06|0
1649403690000|2022-04-08 07:41:30|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1649403700000|2022-04-08 07:41:40|332.46|330.06|332.32|329.92|332.46|330.06|332.32|329.92|0
1649403710000|2022-04-08 07:41:50|332.04|329.64|332.46|330.06|332.46|330.06|332.04|329.64|0
1649403720000|2022-04-08 07:42:00|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1649403730000|2022-04-08 07:42:10|332.46|330.06|332.73|330.33|332.73|330.33|332.46|330.06|0
1649403740000|2022-04-08 07:42:20|332.87|330.47|333.28|330.88|333.28|330.88|332.87|330.47|0
1649403750000|2022-04-08 07:42:30|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649403760000|2022-04-08 07:42:40|333|330.6|333|330.6|333|330.6|333|330.6|0
1649403770000|2022-04-08 07:42:50|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649403780000|2022-04-08 07:43:00|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1649403790000|2022-04-08 07:43:10|333.14|330.74|333|330.6|333.14|330.74|333|330.6|0
1649403800000|2022-04-08 07:43:20|333.07|330.67|333|330.6|333.07|330.67|333|330.6|0
1649403810000|2022-04-08 07:43:30|332.87|330.47|332.87|330.47|332.93|330.53|332.87|330.47|0
1649403820000|2022-04-08 07:43:40|333|330.6|333.14|330.74|333.14|330.74|333|330.6|0
1649403830000|2022-04-08 07:43:50|333.28|330.88|333.42|331.02|333.42|331.02|333.28|330.88|0
1649403840000|2022-04-08 07:44:00|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649403850000|2022-04-08 07:44:10|333.42|331.02|333.14|330.74|333.42|331.02|333.14|330.74|0
1649403860000|2022-04-08 07:44:20|333.07|330.67|333|330.6|333.14|330.74|333|330.6|0
1649403870000|2022-04-08 07:44:30|333.14|330.74|333|330.6|333.14|330.74|333|330.6|0
1649403880000|2022-04-08 07:44:40|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649403890000|2022-04-08 07:44:50|333.28|330.88|333.21|330.81|333.28|330.88|333.14|330.74|0
1649403900000|2022-04-08 07:45:00|333.14|330.74|333|330.6|333.14|330.74|333|330.6|0
1649403910000|2022-04-08 07:45:10|332.59|330.19|332.18|329.78|332.59|330.19|332.18|329.78|0
1649403920000|2022-04-08 07:45:20|332.38|329.98|332.45|330.05|332.45|330.05|332.38|329.98|0
1649403930000|2022-04-08 07:45:30|332.18|329.78|332.04|329.64|332.18|329.78|332.04|329.64|0
1649403940000|2022-04-08 07:45:40|331.97|329.57|331.91|329.51|331.97|329.57|331.91|329.51|0
1649403950000|2022-04-08 07:45:50|332.04|329.64|331.91|329.51|332.04|329.64|331.91|329.51|0
1649403960000|2022-04-08 07:46:00|331.77|329.37|331.63|329.23|331.77|329.37|331.63|329.23|0
1649403970000|2022-04-08 07:46:10|331.49|329.09|331.56|329.16|331.56|329.16|331.49|329.09|0
1649403980000|2022-04-08 07:46:20|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1649403990000|2022-04-08 07:46:30|331.9|329.5|331.7|329.3|331.9|329.5|331.7|329.3|0
1649404000000|2022-04-08 07:46:40|331.77|329.37|331.77|329.37|331.77|329.37|331.7|329.3|0
1649404010000|2022-04-08 07:46:50|331.63|329.23|331.63|329.23|331.7|329.3|331.63|329.23|0
1649404020000|2022-04-08 07:47:00|331.56|329.16|331.7|329.3|331.7|329.3|331.56|329.16|0
1649404030000|2022-04-08 07:47:10|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1649404040000|2022-04-08 07:47:20|331.63|329.23|331.56|329.16|331.63|329.23|331.56|329.16|0
1649404050000|2022-04-08 07:47:30|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1649404060000|2022-04-08 07:47:40|331.42|329.02|331.49|329.09|331.49|329.09|331.42|329.02|0
1649404070000|2022-04-08 07:47:50|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1649404080000|2022-04-08 07:48:00|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1649404090000|2022-04-08 07:48:10|331.63|329.23|331.77|329.37|331.83|329.43|331.63|329.23|0
1649404100000|2022-04-08 07:48:20|331.9|329.5|331.77|329.37|331.9|329.5|331.77|329.37|0
1649404120000|2022-04-08 07:48:40|331.63|329.23|331.7|329.3|331.77|329.37|331.63|329.23|0
1649404130000|2022-04-08 07:48:50|331.77|329.37|332.04|329.64|332.04|329.64|331.77|329.37|0
1649404140000|2022-04-08 07:49:00|331.9|329.5|331.97|329.57|331.97|329.57|331.9|329.5|0
1649404150000|2022-04-08 07:49:10|331.9|329.5|331.9|329.5|332.04|329.64|331.9|329.5|0
1649404160000|2022-04-08 07:49:20|332.04|329.64|332.11|329.71|332.11|329.71|331.9|329.5|0
1649404170000|2022-04-08 07:49:30|332.18|329.78|332.45|330.05|332.45|330.05|332.18|329.78|0
1649404180000|2022-04-08 07:49:40|332.59|330.19|332.45|330.05|332.59|330.19|332.45|330.05|0
1649404190000|2022-04-08 07:49:50|332.31|329.91|332.24|329.84|332.31|329.91|332.18|329.78|0
1649404200000|2022-04-08 07:50:00|332.31|329.91|332.45|330.05|332.45|330.05|332.31|329.91|0
1649404210000|2022-04-08 07:50:10|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1649404220000|2022-04-08 07:50:20|332.59|330.19|332.59|330.19|332.86|330.46|332.59|330.19|0
1649404230000|2022-04-08 07:50:30|332.73|330.33|332.52|330.12|332.73|330.33|332.45|330.05|0
1649404240000|2022-04-08 07:50:40|332.45|330.05|332.86|330.46|332.86|330.46|332.45|330.05|0
1649404250000|2022-04-08 07:50:50|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1649404260000|2022-04-08 07:51:00|332.65|330.25|333|330.6|333|330.6|332.59|330.19|0
1649404270000|2022-04-08 07:51:10|332.86|330.46|332.93|330.53|332.93|330.53|332.86|330.46|0
1649404280000|2022-04-08 07:51:20|333|330.6|332.93|330.53|333|330.6|332.93|330.53|0
1649404290000|2022-04-08 07:51:30|333.07|330.67|333.41|331.01|333.41|331.01|333.07|330.67|0
1649404300000|2022-04-08 07:51:40|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649404310000|2022-04-08 07:51:50|333.83|331.43|333.69|331.29|333.96|331.56|333.69|331.29|0
1649404320000|2022-04-08 07:52:00|333.55|331.15|333.83|331.43|333.83|331.43|333.55|331.15|0
1649404330000|2022-04-08 07:52:10|333.69|331.29|333.41|331.01|333.69|331.29|333.41|331.01|0
1649404340000|2022-04-08 07:52:20|333.55|331.15|333.41|331.01|333.55|331.15|333.41|331.01|0
1649404350000|2022-04-08 07:52:30|333.55|331.15|333.41|331.01|333.62|331.22|333.41|331.01|0
1649404360000|2022-04-08 07:52:40|333.28|330.88|332.86|330.46|333.28|330.88|332.86|330.46|0
1649404370000|2022-04-08 07:52:50|333|330.6|333|330.6|333|330.6|332.86|330.46|0
1649404380000|2022-04-08 07:53:00|333.14|330.74|333.07|330.67|333.14|330.74|333.07|330.67|0
1649404390000|2022-04-08 07:53:10|333.14|330.74|333|330.6|333.14|330.74|333|330.6|0
1649404400000|2022-04-08 07:53:20|333.07|330.67|333.27|330.87|333.27|330.87|333.07|330.67|0
1649404410000|2022-04-08 07:53:30|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1649404420000|2022-04-08 07:53:40|334.24|331.84|333.96|331.56|334.24|331.84|333.96|331.56|0
1649404430000|2022-04-08 07:53:50|333.82|331.42|333.96|331.56|333.96|331.56|333.82|331.42|0
1649404440000|2022-04-08 07:54:00|333.82|331.42|333.69|331.29|333.82|331.42|333.55|331.15|0
1649404450000|2022-04-08 07:54:10|333.41|331.01|333.69|331.29|333.75|331.35|333.41|331.01|0
1649404460000|2022-04-08 07:54:20|333.62|331.22|333.55|331.15|333.62|331.22|333.55|331.15|0
1649404470000|2022-04-08 07:54:30|333.69|331.29|333.14|330.74|333.69|331.29|333.14|330.74|0
1649404480000|2022-04-08 07:54:40|333.27|330.87|333.14|330.74|333.41|331.01|333.14|330.74|0
1649404490000|2022-04-08 07:54:50|333.07|330.67|333|330.6|333.14|330.74|333|330.6|0
1649404500000|2022-04-08 07:55:00|333.14|330.74|333.14|330.74|333.14|330.74|333|330.6|0
1649404510000|2022-04-08 07:55:10|333|330.6|333|330.6|333.14|330.74|333|330.6|0
1649404520000|2022-04-08 07:55:20|333.14|330.74|333|330.6|333.14|330.74|332.86|330.46|0
1649404530000|2022-04-08 07:55:30|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1649404540000|2022-04-08 07:55:40|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649404550000|2022-04-08 07:55:50|333|330.6|332.86|330.46|333.06|330.66|332.86|330.46|0
1649404560000|2022-04-08 07:56:00|333|330.6|332.86|330.46|333|330.6|332.86|330.46|0
1649404570000|2022-04-08 07:56:10|333|330.6|333.14|330.74|333.14|330.74|333|330.6|0
1649404580000|2022-04-08 07:56:20|333|330.6|333.27|330.87|333.27|330.87|333|330.6|0
1649404590000|2022-04-08 07:56:30|333.41|331.01|333.48|331.08|333.48|331.08|333.41|331.01|0
1649404600000|2022-04-08 07:56:40|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649404620000|2022-04-08 07:57:00|333.48|331.08|333.48|331.08|333.48|331.08|333.34|330.94|0
1649404630000|2022-04-08 07:57:10|333.41|331.01|333.55|331.15|333.55|331.15|333.41|331.01|0
1649404640000|2022-04-08 07:57:20|333.41|331.01|333.27|330.87|333.41|331.01|333.27|330.87|0
1649404650000|2022-04-08 07:57:30|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1649404670000|2022-04-08 07:57:50|333.41|331.01|333.48|331.08|333.48|331.08|333.41|331.01|0
1649404680000|2022-04-08 07:58:00|333.55|331.15|333.69|331.29|333.69|331.29|333.55|331.15|0
1649404690000|2022-04-08 07:58:10|333.55|331.15|333.82|331.42|333.82|331.42|333.55|331.15|0
1649404700000|2022-04-08 07:58:20|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1649404710000|2022-04-08 07:58:30|333.75|331.35|333.82|331.42|333.82|331.42|333.69|331.29|0
1649404720000|2022-04-08 07:58:40|333.89|331.49|333.69|331.29|333.89|331.49|333.69|331.29|0
1649404730000|2022-04-08 07:58:50|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649404740000|2022-04-08 07:59:00|333.41|331.01|333.27|330.87|333.48|331.08|333.27|330.87|0
1649404750000|2022-04-08 07:59:10|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649404760000|2022-04-08 07:59:20|333.48|331.08|333.61|331.21|333.68|331.28|333.48|331.08|0
1649404770000|2022-04-08 07:59:30|333.75|331.35|333.82|331.42|333.82|331.42|333.68|331.28|0
1649404780000|2022-04-08 07:59:40|333.96|331.56|333.82|331.42|333.96|331.56|333.82|331.42|0
1649404790000|2022-04-08 07:59:50|334.24|331.84|334.24|331.84|334.44|332.04|334.24|331.84|0
1649404800000|2022-04-08 08:00:00|334.1|331.7|334.3|331.9|334.3|331.9|334.1|331.7|0
1649404810000|2022-04-08 08:00:10|334.24|331.84|334.3|331.9|334.37|331.97|334.24|331.84|0
1649404820000|2022-04-08 08:00:20|334.23|331.83|334.23|331.83|334.23|331.83|334.1|331.7|0
1649404830000|2022-04-08 08:00:30|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1649404840000|2022-04-08 08:00:40|334.58|332.18|334.65|332.25|334.65|332.25|334.51|332.11|0
1649404850000|2022-04-08 08:00:50|334.51|332.11|334.65|332.25|334.65|332.25|334.51|332.11|0
1649404860000|2022-04-08 08:01:00|334.79|332.39|334.92|332.52|335.2|332.8|334.79|332.39|0
1649404870000|2022-04-08 08:01:10|334.51|332.11|334.23|331.83|334.51|332.11|334.1|331.7|0
1649404880000|2022-04-08 08:01:20|334.1|331.7|334.23|331.83|334.23|331.83|334.1|331.7|0
1649404890000|2022-04-08 08:01:30|333.96|331.56|334.1|331.7|334.1|331.7|333.82|331.42|0
1649404900000|2022-04-08 08:01:40|334.23|331.83|334.37|331.97|334.37|331.97|334.23|331.83|0
1649404910000|2022-04-08 08:01:50|334.44|332.04|334.65|332.25|334.65|332.25|334.44|332.04|0
1649404920000|2022-04-08 08:02:00|334.58|332.18|334.37|331.97|334.58|332.18|334.37|331.97|0
1649404930000|2022-04-08 08:02:10|334.51|332.11|334.79|332.39|334.79|332.39|334.51|332.11|0
1649404940000|2022-04-08 08:02:20|334.58|332.18|334.44|332.04|334.58|332.18|334.44|332.04|0
1649404950000|2022-04-08 08:02:30|334.37|331.97|334.51|332.11|334.51|332.11|334.37|331.97|0
1649404960000|2022-04-08 08:02:40|334.37|331.97|334.37|331.97|334.51|332.11|334.37|331.97|0
1649404970000|2022-04-08 08:02:50|334.44|332.04|334.65|332.25|334.78|332.38|334.44|332.04|0
1649404980000|2022-04-08 08:03:00|334.78|332.38|334.78|332.38|334.92|332.52|334.78|332.38|0
1649404990000|2022-04-08 08:03:10|334.92|332.52|335.06|332.66|335.06|332.66|334.92|332.52|0
1649405000000|2022-04-08 08:03:20|335.2|332.8|335.06|332.66|335.2|332.8|335.06|332.66|0
1649405010000|2022-04-08 08:03:30|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1649405020000|2022-04-08 08:03:40|334.78|332.38|334.92|332.52|334.92|332.52|334.78|332.38|0
1649405030000|2022-04-08 08:03:50|334.78|332.38|334.92|332.52|334.92|332.52|334.78|332.38|0
1649405040000|2022-04-08 08:04:00|334.85|332.45|334.65|332.25|334.92|332.52|334.65|332.25|0
1649405050000|2022-04-08 08:04:10|334.71|332.31|335.06|332.66|335.2|332.8|334.71|332.31|0
1649405060000|2022-04-08 08:04:20|335.2|332.8|335.2|332.8|335.2|332.8|335.06|332.66|0
1649405070000|2022-04-08 08:04:30|335.34|332.94|335.2|332.8|335.34|332.94|335.2|332.8|0
1649405080000|2022-04-08 08:04:40|335.06|332.66|335.75|333.35|335.75|333.35|335.06|332.66|0
1649405090000|2022-04-08 08:04:50|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1649405100000|2022-04-08 08:05:00|335.89|333.49|335.61|333.21|335.89|333.49|335.61|333.21|0
1649405110000|2022-04-08 08:05:10|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1649405120000|2022-04-08 08:05:20|335.61|333.21|335.61|333.21|335.61|333.21|335.47|333.07|0
1649405130000|2022-04-08 08:05:30|335.54|333.14|335.47|333.07|335.61|333.21|335.47|333.07|0
1649405140000|2022-04-08 08:05:40|335.2|332.8|335.47|333.07|335.47|333.07|335.2|332.8|0
1649405150000|2022-04-08 08:05:50|335.4|333|335.47|333.07|335.47|333.07|335.4|333|0
1649405160000|2022-04-08 08:06:00|335.61|333.21|335.61|333.21|335.68|333.28|335.61|333.21|0
1649405170000|2022-04-08 08:06:10|335.47|333.07|335.2|332.8|335.47|333.07|335.2|332.8|0
1649405180000|2022-04-08 08:06:20|335.26|332.86|335.2|332.8|335.33|332.93|335.2|332.8|0
1649405190000|2022-04-08 08:06:30|335.33|332.93|335.2|332.8|335.33|332.93|335.2|332.8|0
1649405200000|2022-04-08 08:06:40|334.92|332.52|335.06|332.66|335.06|332.66|334.92|332.52|0
1649405210000|2022-04-08 08:06:50|335.2|332.8|335.26|332.86|335.26|332.86|335.2|332.8|0
1649405220000|2022-04-08 08:07:00|335.33|332.93|335.61|333.21|335.61|333.21|335.33|332.93|0
1649405230000|2022-04-08 08:07:10|335.47|333.07|335.75|333.35|335.75|333.35|335.47|333.07|0
1649405240000|2022-04-08 08:07:20|335.61|333.21|335.47|333.07|335.61|333.21|335.47|333.07|0
1649405250000|2022-04-08 08:07:30|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1649405260000|2022-04-08 08:07:40|335.68|333.28|335.61|333.21|335.68|333.28|335.61|333.21|0
1649405270000|2022-04-08 08:07:50|335.75|333.35|335.61|333.21|335.75|333.35|335.61|333.21|0
1649405280000|2022-04-08 08:08:00|335.75|333.35|335.89|333.49|335.89|333.49|335.75|333.35|0
1649405290000|2022-04-08 08:08:10|336.02|333.62|335.89|333.49|336.02|333.62|335.89|333.49|0
1649405300000|2022-04-08 08:08:20|335.81|333.41|335.89|333.49|335.89|333.49|335.81|333.41|0
1649405310000|2022-04-08 08:08:30|336.02|333.62|335.89|333.49|336.02|333.62|335.89|333.49|0
1649405320000|2022-04-08 08:08:40|335.75|333.35|335.81|333.41|335.89|333.49|335.75|333.35|0
1649405330000|2022-04-08 08:08:50|335.89|333.49|335.89|333.49|335.89|333.49|335.75|333.35|0
1649405340000|2022-04-08 08:09:00|337.65|335.25|336.3|333.9|337.93|335.53|336.3|333.9|0
1649405350000|2022-04-08 08:09:10|336.16|333.76|336.02|333.62|336.16|333.76|336.02|333.62|0
1649405360000|2022-04-08 08:09:20|335.95|333.55|335.75|333.35|336.02|333.62|335.75|333.35|0
1649405370000|2022-04-08 08:09:30|335.89|333.49|335.89|333.49|335.89|333.49|335.75|333.35|0
1649405380000|2022-04-08 08:09:40|335.68|333.28|335.75|333.35|335.89|333.49|335.68|333.28|0
1649405400000|2022-04-08 08:10:00|335.89|333.49|335.75|333.35|335.89|333.49|335.75|333.35|0
1649405410000|2022-04-08 08:10:10|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1649405420000|2022-04-08 08:10:20|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1649405430000|2022-04-08 08:10:30|335.61|333.21|335.81|333.41|335.89|333.49|335.61|333.21|0
1649405440000|2022-04-08 08:10:40|335.75|333.35|335.75|333.35|335.88|333.48|335.75|333.35|0
1649405450000|2022-04-08 08:10:50|335.88|333.48|335.68|333.28|335.88|333.48|335.68|333.28|0
1649405460000|2022-04-08 08:11:00|335.75|333.35|335.81|333.41|335.81|333.41|335.75|333.35|0
1649405470000|2022-04-08 08:11:10|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1649405480000|2022-04-08 08:11:20|336.02|333.62|335.88|333.48|336.02|333.62|335.88|333.48|0
1649405490000|2022-04-08 08:11:30|335.61|333.21|335.88|333.48|335.88|333.48|335.61|333.21|0
1649405500000|2022-04-08 08:11:40|336.02|333.62|336.02|333.62|336.02|333.62|336.02|333.62|0
1649405510000|2022-04-08 08:11:50|336.09|333.69|335.88|333.48|336.09|333.69|335.88|333.48|0
1649405530000|2022-04-08 08:12:10|335.75|333.35|335.81|333.41|335.88|333.48|335.75|333.35|0
1649405540000|2022-04-08 08:12:20|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1649405550000|2022-04-08 08:12:30|335.75|333.35|335.81|333.41|335.81|333.41|335.75|333.35|0
1649405560000|2022-04-08 08:12:40|335.88|333.48|335.81|333.41|335.88|333.48|335.75|333.35|0
1649405570000|2022-04-08 08:12:50|335.88|333.48|335.75|333.35|335.88|333.48|335.75|333.35|0
1649405580000|2022-04-08 08:13:00|335.88|333.48|335.75|333.35|335.88|333.48|335.75|333.35|0
1649405590000|2022-04-08 08:13:10|335.88|333.48|335.88|333.48|335.88|333.48|335.81|333.41|0
1649405600000|2022-04-08 08:13:20|335.61|333.21|335.75|333.35|335.75|333.35|335.61|333.21|0
1649405620000|2022-04-08 08:13:40|335.67|333.27|335.61|333.21|335.75|333.35|335.61|333.21|0
1649405630000|2022-04-08 08:13:50|335.33|332.93|335.47|333.07|335.47|333.07|335.33|332.93|0
1649405640000|2022-04-08 08:14:00|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649405650000|2022-04-08 08:14:10|335.4|333|335.33|332.93|335.4|333|335.33|332.93|0
1649405670000|2022-04-08 08:14:30|335.47|333.07|335.61|333.21|335.61|333.21|335.47|333.07|0
1649405680000|2022-04-08 08:14:40|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1649405690000|2022-04-08 08:14:50|335.33|332.93|335.4|333|335.4|333|335.33|332.93|0
1649405700000|2022-04-08 08:15:00|335.33|332.93|335.47|333.07|335.47|333.07|335.33|332.93|0
1649405710000|2022-04-08 08:15:10|335.33|332.93|335.19|332.79|335.33|332.93|335.19|332.79|0
1649405720000|2022-04-08 08:15:20|335.12|332.72|335.19|332.79|335.19|332.79|335.12|332.72|0
1649405750000|2022-04-08 08:15:50|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1649405760000|2022-04-08 08:16:00|334.92|332.52|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405770000|2022-04-08 08:16:10|334.92|332.52|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405780000|2022-04-08 08:16:20|334.92|332.52|335.05|332.65|335.05|332.65|334.92|332.52|0
1649405790000|2022-04-08 08:16:30|335.19|332.79|335.47|333.07|335.47|333.07|335.19|332.79|0
1649405800000|2022-04-08 08:16:40|335.33|332.93|334.78|332.38|335.33|332.93|334.78|332.38|0
1649405810000|2022-04-08 08:16:50|334.92|332.52|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405820000|2022-04-08 08:17:00|334.98|332.58|335.05|332.65|335.05|332.65|334.98|332.58|0
1649405830000|2022-04-08 08:17:10|334.92|332.52|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405840000|2022-04-08 08:17:20|334.84|332.44|334.78|332.38|334.92|332.52|334.78|332.38|0
1649405850000|2022-04-08 08:17:30|334.71|332.31|334.71|332.31|334.71|332.31|334.71|332.31|0
1649405860000|2022-04-08 08:17:40|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1649405870000|2022-04-08 08:17:50|334.64|332.24|334.64|332.24|334.78|332.38|334.64|332.24|0
1649405880000|2022-04-08 08:18:00|334.5|332.1|334.57|332.17|334.57|332.17|334.5|332.1|0
1649405890000|2022-04-08 08:18:10|334.64|332.24|334.64|332.24|334.64|332.24|334.5|332.1|0
1649405910000|2022-04-08 08:18:30|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1649405920000|2022-04-08 08:18:40|334.64|332.24|334.5|332.1|334.64|332.24|334.5|332.1|0
1649405930000|2022-04-08 08:18:50|334.36|331.96|334.36|331.96|334.36|331.96|334.36|331.96|0
1649405940000|2022-04-08 08:19:00|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1649405950000|2022-04-08 08:19:10|334.36|331.96|334.36|331.96|334.36|331.96|334.36|331.96|0
1649405960000|2022-04-08 08:19:20|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1649405970000|2022-04-08 08:19:30|334.64|332.24|334.64|332.24|334.78|332.38|334.64|332.24|0
1649405980000|2022-04-08 08:19:40|334.78|332.38|334.78|332.38|334.78|332.38|334.64|332.24|0
1649405990000|2022-04-08 08:19:50|334.92|332.52|334.92|332.52|334.92|332.52|334.78|332.38|0
1649406000000|2022-04-08 08:20:00|334.84|332.44|334.92|332.52|334.92|332.52|334.84|332.44|0
1649406010000|2022-04-08 08:20:10|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1649406020000|2022-04-08 08:20:20|334.92|332.52|335.05|332.65|335.05|332.65|334.92|332.52|0
1649406030000|2022-04-08 08:20:30|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649406050000|2022-04-08 08:20:50|335.05|332.65|335.05|332.65|335.05|332.65|334.91|332.51|0
1649406070000|2022-04-08 08:21:10|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1649406080000|2022-04-08 08:21:20|335.05|332.65|334.98|332.58|335.05|332.65|334.98|332.58|0
1649406090000|2022-04-08 08:21:30|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1649406100000|2022-04-08 08:21:40|334.98|332.58|334.91|332.51|334.98|332.58|334.91|332.51|0
1649406120000|2022-04-08 08:22:00|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1649406130000|2022-04-08 08:22:10|334.98|332.58|335.05|332.65|335.05|332.65|334.98|332.58|0
1649406140000|2022-04-08 08:22:20|334.91|332.51|335.05|332.65|335.05|332.65|334.91|332.51|0
1649406150000|2022-04-08 08:22:30|334.91|332.51|335.05|332.65|335.05|332.65|334.91|332.51|0
1649406160000|2022-04-08 08:22:40|335.12|332.72|335.19|332.79|335.19|332.79|335.12|332.72|0
1649406170000|2022-04-08 08:22:50|335.33|332.93|335.19|332.79|335.33|332.93|335.19|332.79|0
1649406180000|2022-04-08 08:23:00|335.33|332.93|335.19|332.79|335.33|332.93|335.19|332.79|0
1649406190000|2022-04-08 08:23:10|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649406220000|2022-04-08 08:23:40|335.19|332.79|335.47|333.07|335.47|333.07|335.19|332.79|0
1649406230000|2022-04-08 08:23:50|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1649406240000|2022-04-08 08:24:00|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1649406250000|2022-04-08 08:24:10|335.33|332.93|335.47|333.07|335.47|333.07|335.33|332.93|0
1649406260000|2022-04-08 08:24:20|335.46|333.06|335.46|333.06|335.46|333.06|335.33|332.93|0
1649406270000|2022-04-08 08:24:30|335.6|333.2|335.46|333.06|335.6|333.2|335.46|333.06|0
1649406280000|2022-04-08 08:24:40|335.39|332.99|335.33|332.93|335.39|332.99|335.33|332.93|0
1649406290000|2022-04-08 08:24:50|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1649406300000|2022-04-08 08:25:00|335.39|332.99|335.33|332.93|335.39|332.99|335.33|332.93|0
1649406310000|2022-04-08 08:25:10|335.39|332.99|335.19|332.79|335.39|332.99|335.19|332.79|0
1649406320000|2022-04-08 08:25:20|335.33|332.93|335.6|333.2|335.6|333.2|335.19|332.79|0
1649406330000|2022-04-08 08:25:30|335.74|333.34|335.67|333.27|335.74|333.34|335.67|333.27|0
1649406340000|2022-04-08 08:25:40|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1649406350000|2022-04-08 08:25:50|336.15|333.75|336.15|333.75|336.15|333.75|336.15|333.75|0
1649406370000|2022-04-08 08:26:10|336.22|333.82|336.29|333.89|336.29|333.89|336.22|333.82|0
1649406380000|2022-04-08 08:26:20|336.15|333.75|336.29|333.89|336.29|333.89|336.15|333.75|0
1649406390000|2022-04-08 08:26:30|336.43|334.03|336.29|333.89|336.43|334.03|336.29|333.89|0
1649406400000|2022-04-08 08:26:40|336.43|334.03|336.29|333.89|336.43|334.03|336.29|333.89|0
1649406410000|2022-04-08 08:26:50|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1649406420000|2022-04-08 08:27:00|336.57|334.17|336.57|334.17|336.57|334.17|336.43|334.03|0
1649406440000|2022-04-08 08:27:20|336.63|334.23|336.71|334.31|336.71|334.31|336.63|334.23|0
1649406450000|2022-04-08 08:27:30|336.84|334.44|336.57|334.17|336.84|334.44|336.57|334.17|0
1649406460000|2022-04-08 08:27:40|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1649406470000|2022-04-08 08:27:50|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1649406480000|2022-04-08 08:28:00|336.43|334.03|336.84|334.44|336.84|334.44|336.43|334.03|0
1649406500000|2022-04-08 08:28:20|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1649406510000|2022-04-08 08:28:30|336.77|334.37|336.71|334.31|336.84|334.44|336.71|334.31|0
1649406520000|2022-04-08 08:28:40|336.57|334.17|336.57|334.17|336.71|334.31|336.57|334.17|0
1649406530000|2022-04-08 08:28:50|336.43|334.03|336.29|333.89|336.43|334.03|336.29|333.89|0
1649406560000|2022-04-08 08:29:20|336.43|334.03|336.57|334.17|336.57|334.17|336.43|334.03|0
1649406570000|2022-04-08 08:29:30|336.43|334.03|336.43|334.03|336.57|334.17|336.43|334.03|0
1649406580000|2022-04-08 08:29:40|336.29|333.89|336.01|333.61|336.29|333.89|336.01|333.61|0
1649406590000|2022-04-08 08:29:50|335.88|333.48|336.15|333.75|336.15|333.75|335.88|333.48|0
1649406600000|2022-04-08 08:30:00|336.29|333.89|336.43|334.03|336.43|334.03|336.29|333.89|0
1649406610000|2022-04-08 08:30:10|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1649406620000|2022-04-08 08:30:20|336.43|334.03|336.71|334.31|336.71|334.31|336.43|334.03|0
1649406640000|2022-04-08 08:30:40|336.84|334.44|336.71|334.31|336.84|334.44|336.71|334.31|0
1649406660000|2022-04-08 08:31:00|336.57|334.17|336.7|334.3|336.7|334.3|336.57|334.17|0
1649406670000|2022-04-08 08:31:10|336.57|334.17|336.7|334.3|336.7|334.3|336.57|334.17|0
1649406710000|2022-04-08 08:31:50|336.63|334.23|336.57|334.17|336.63|334.23|336.57|334.17|0
1649406720000|2022-04-08 08:32:00|336.7|334.3|336.7|334.3|336.7|334.3|336.7|334.3|0
1649406730000|2022-04-08 08:32:10|336.57|334.17|336.7|334.3|336.7|334.3|336.57|334.17|0
1649406740000|2022-04-08 08:32:20|336.57|334.17|336.43|334.03|336.57|334.17|336.43|334.03|0
1649406750000|2022-04-08 08:32:30|336.57|334.17|336.43|334.03|336.57|334.17|336.43|334.03|0
1649406760000|2022-04-08 08:32:40|336.29|333.89|336.43|334.03|336.43|334.03|336.29|333.89|0
1649406770000|2022-04-08 08:32:50|336.29|333.89|336.29|333.89|336.29|333.89|336.22|333.82|0
1649406780000|2022-04-08 08:33:00|336.15|333.75|336.29|333.89|336.29|333.89|336.15|333.75|0
1649406790000|2022-04-08 08:33:10|336.15|333.75|336.29|333.89|336.29|333.89|336.15|333.75|0
1649406810000|2022-04-08 08:33:30|336.15|333.75|336.15|333.75|336.15|333.75|336.15|333.75|0
1649406820000|2022-04-08 08:33:40|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1649406830000|2022-04-08 08:33:50|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1649406840000|2022-04-08 08:34:00|335.94|333.54|336.15|333.75|336.15|333.75|335.94|333.54|0
1649406850000|2022-04-08 08:34:10|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1649406860000|2022-04-08 08:34:20|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1649406870000|2022-04-08 08:34:30|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1649406880000|2022-04-08 08:34:40|335.87|333.47|335.6|333.2|335.87|333.47|335.6|333.2|0
1649406890000|2022-04-08 08:34:50|335.46|333.06|335.6|333.2|335.6|333.2|335.46|333.06|0
1649406900000|2022-04-08 08:35:00|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1649406910000|2022-04-08 08:35:10|335.32|332.92|334.91|332.51|335.32|332.92|334.91|332.51|0
1649406930000|2022-04-08 08:35:30|335.05|332.65|335.18|332.78|335.18|332.78|335.05|332.65|0
1649406940000|2022-04-08 08:35:40|335.11|332.71|335.05|332.65|335.18|332.78|335.05|332.65|0
1649406950000|2022-04-08 08:35:50|335.18|332.78|335.05|332.65|335.18|332.78|335.05|332.65|0
1649406960000|2022-04-08 08:36:00|334.91|332.51|334.91|332.51|335.05|332.65|334.91|332.51|0
1649406970000|2022-04-08 08:36:10|334.77|332.37|334.91|332.51|334.91|332.51|334.77|332.37|0
1649406980000|2022-04-08 08:36:20|334.77|332.37|334.84|332.44|334.84|332.44|334.77|332.37|0
1649406990000|2022-04-08 08:36:30|334.77|332.37|334.77|332.37|334.84|332.44|334.77|332.37|0
1649407000000|2022-04-08 08:36:40|334.7|332.3|334.77|332.37|334.77|332.37|334.7|332.3|0
1649407010000|2022-04-08 08:36:50|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1649407040000|2022-04-08 08:37:20|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649407050000|2022-04-08 08:37:30|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407070000|2022-04-08 08:37:50|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1649407080000|2022-04-08 08:38:00|334.77|332.37|334.77|332.37|334.77|332.37|334.63|332.23|0
1649407090000|2022-04-08 08:38:10|334.7|332.3|334.63|332.23|334.77|332.37|334.63|332.23|0
1649407100000|2022-04-08 08:38:20|334.77|332.37|334.63|332.23|334.77|332.37|334.63|332.23|0
1649407110000|2022-04-08 08:38:30|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407120000|2022-04-08 08:38:40|334.63|332.23|334.7|332.3|334.77|332.37|334.63|332.23|0
1649407130000|2022-04-08 08:38:50|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407140000|2022-04-08 08:39:00|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649407150000|2022-04-08 08:39:10|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407170000|2022-04-08 08:39:30|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1649407180000|2022-04-08 08:39:40|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649407190000|2022-04-08 08:39:50|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649407200000|2022-04-08 08:40:00|334.77|332.37|334.77|332.37|334.91|332.51|334.77|332.37|0
1649407210000|2022-04-08 08:40:10|334.91|332.51|334.77|332.37|334.91|332.51|334.77|332.37|0
1649407220000|2022-04-08 08:40:20|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649407230000|2022-04-08 08:40:30|334.83|332.43|334.77|332.37|334.83|332.43|334.77|332.37|0
1649407250000|2022-04-08 08:40:50|334.63|332.23|334.49|332.09|334.63|332.23|334.49|332.09|0
1649407260000|2022-04-08 08:41:00|334.36|331.96|334.49|332.09|334.49|332.09|334.36|331.96|0
1649407270000|2022-04-08 08:41:10|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1649407280000|2022-04-08 08:41:20|334.22|331.82|334.08|331.68|334.22|331.82|334.08|331.68|0
1649407290000|2022-04-08 08:41:30|333.94|331.54|333.94|331.54|333.94|331.54|333.94|331.54|0
1649407300000|2022-04-08 08:41:40|334.01|331.61|334.08|331.68|334.08|331.68|333.94|331.54|0
1649407310000|2022-04-08 08:41:50|333.94|331.54|333.94|331.54|334.08|331.68|333.94|331.54|0
1649407320000|2022-04-08 08:42:00|333.8|331.4|333.94|331.54|333.94|331.54|333.8|331.4|0
1649407340000|2022-04-08 08:42:20|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1649407380000|2022-04-08 08:43:00|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1649407400000|2022-04-08 08:43:20|334.08|331.68|334.22|331.82|334.22|331.82|334.08|331.68|0
1649407410000|2022-04-08 08:43:30|334.35|331.95|334.63|332.23|334.63|332.23|334.35|331.95|0
1649407420000|2022-04-08 08:43:40|334.49|332.09|334.22|331.82|334.49|332.09|334.22|331.82|0
1649407430000|2022-04-08 08:43:50|334.35|331.95|334.22|331.82|334.35|331.95|334.22|331.82|0
1649407450000|2022-04-08 08:44:10|334.08|331.68|334.22|331.82|334.22|331.82|334.08|331.68|0
1649407460000|2022-04-08 08:44:20|334.49|332.09|334.28|331.88|334.49|332.09|334.28|331.88|0
1649407470000|2022-04-08 08:44:30|334.35|331.95|334.08|331.68|334.35|331.95|334.01|331.61|0
1649407480000|2022-04-08 08:44:40|334.01|331.61|333.8|331.4|334.01|331.61|333.8|331.4|0
1649407500000|2022-04-08 08:45:00|333.67|331.27|333.94|331.54|333.94|331.54|333.67|331.27|0
1649407510000|2022-04-08 08:45:10|334.08|331.68|333.94|331.54|334.08|331.68|333.94|331.54|0
1649407520000|2022-04-08 08:45:20|333.87|331.47|333.8|331.4|333.87|331.47|333.8|331.4|0
1649407530000|2022-04-08 08:45:30|333.94|331.54|333.8|331.4|333.94|331.54|333.8|331.4|0
1649407550000|2022-04-08 08:45:50|333.66|331.26|333.53|331.13|333.66|331.26|333.53|331.13|0
1649407560000|2022-04-08 08:46:00|333.66|331.26|333.66|331.26|333.8|331.4|333.66|331.26|0
1649407580000|2022-04-08 08:46:20|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1649407590000|2022-04-08 08:46:30|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1649407600000|2022-04-08 08:46:40|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649407610000|2022-04-08 08:46:50|332.98|330.58|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407620000|2022-04-08 08:47:00|333.11|330.71|333.04|330.64|333.11|330.71|332.98|330.58|0
1649407630000|2022-04-08 08:47:10|333.11|330.71|333.25|330.85|333.25|330.85|333.11|330.71|0
1649407640000|2022-04-08 08:47:20|333.11|330.71|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407650000|2022-04-08 08:47:30|333.11|330.71|333.25|330.85|333.25|330.85|333.11|330.71|0
1649407660000|2022-04-08 08:47:40|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649407670000|2022-04-08 08:47:50|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1649407680000|2022-04-08 08:48:00|333.11|330.71|332.84|330.44|333.11|330.71|332.84|330.44|0
1649407690000|2022-04-08 08:48:10|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1649407710000|2022-04-08 08:48:30|333.11|330.71|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407750000|2022-04-08 08:49:10|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649407760000|2022-04-08 08:49:20|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1649407770000|2022-04-08 08:49:30|333.04|330.64|333.11|330.71|333.11|330.71|333.04|330.64|0
1649407790000|2022-04-08 08:49:50|332.98|330.58|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407800000|2022-04-08 08:50:00|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649407810000|2022-04-08 08:50:10|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1649407850000|2022-04-08 08:50:50|333.11|330.71|332.98|330.58|333.11|330.71|332.98|330.58|0
1649407860000|2022-04-08 08:51:00|332.84|330.44|332.97|330.57|332.98|330.58|332.84|330.44|0
1649407900000|2022-04-08 08:51:40|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1649407910000|2022-04-08 08:51:50|332.7|330.3|332.7|330.3|332.7|330.3|332.7|330.3|0
1649407930000|2022-04-08 08:52:10|332.43|330.03|332.43|330.03|332.43|330.03|332.29|329.89|0
1649407940000|2022-04-08 08:52:20|332.29|329.89|332.43|330.03|332.43|330.03|332.29|329.89|0
1649407950000|2022-04-08 08:52:30|332.42|330.02|332.29|329.89|332.42|330.02|332.29|329.89|0
1649407960000|2022-04-08 08:52:40|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1649407970000|2022-04-08 08:52:50|332.35|329.95|332.15|329.75|332.35|329.95|332.15|329.75|0
1649407980000|2022-04-08 08:53:00|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1649407990000|2022-04-08 08:53:10|331.94|329.54|332.01|329.61|332.01|329.61|331.74|329.34|0
1649408000000|2022-04-08 08:53:20|332.29|329.89|332.15|329.75|332.29|329.89|332.15|329.75|0
1649408010000|2022-04-08 08:53:30|332.29|329.89|332.08|329.68|332.29|329.89|332.08|329.68|0
1649408020000|2022-04-08 08:53:40|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1649408030000|2022-04-08 08:53:50|332.22|329.82|332.15|329.75|332.22|329.82|332.15|329.75|0
1649408040000|2022-04-08 08:54:00|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1649408050000|2022-04-08 08:54:10|332.15|329.75|332.01|329.61|332.15|329.75|332.01|329.61|0
1649408070000|2022-04-08 08:54:30|331.94|329.54|332.01|329.61|332.01|329.61|331.94|329.54|0
1649408080000|2022-04-08 08:54:40|331.94|329.54|331.88|329.48|331.94|329.54|331.88|329.48|0
1649408090000|2022-04-08 08:54:50|331.74|329.34|331.74|329.34|331.88|329.48|331.74|329.34|0
1649408100000|2022-04-08 08:55:00|331.33|328.93|331.33|328.93|331.33|328.93|331.19|328.79|0
1649408110000|2022-04-08 08:55:10|331.05|328.65|331.05|328.65|331.05|328.65|330.78|328.38|0
1649408120000|2022-04-08 08:55:20|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1649408130000|2022-04-08 08:55:30|330.78|328.38|330.64|328.24|330.78|328.38|330.64|328.24|0
1649408140000|2022-04-08 08:55:40|330.71|328.31|331.05|328.65|331.05|328.65|330.71|328.31|0
1649408150000|2022-04-08 08:55:50|331.12|328.72|331.05|328.65|331.19|328.79|331.05|328.65|0
1649408160000|2022-04-08 08:56:00|330.78|328.38|330.84|328.44|330.98|328.58|330.78|328.38|0
1649408170000|2022-04-08 08:56:10|330.78|328.38|330.98|328.58|330.98|328.58|330.78|328.38|0
1649408180000|2022-04-08 08:56:20|330.92|328.52|331.05|328.65|331.05|328.65|330.92|328.52|0
1649408190000|2022-04-08 08:56:30|330.91|328.51|331.05|328.65|331.05|328.65|330.91|328.51|0
1649408200000|2022-04-08 08:56:40|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649408210000|2022-04-08 08:56:50|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1649408220000|2022-04-08 08:57:00|331.05|328.65|331.05|328.65|331.05|328.65|330.91|328.51|0
1649408230000|2022-04-08 08:57:10|331.19|328.79|331.19|328.79|331.19|328.79|331.05|328.65|0
1649408240000|2022-04-08 08:57:20|331.12|328.72|331.19|328.79|331.19|328.79|331.12|328.72|0
1649408250000|2022-04-08 08:57:30|331.05|328.65|330.84|328.44|331.05|328.65|330.84|328.44|0
1649408260000|2022-04-08 08:57:40|330.57|328.17|330.37|327.97|330.57|328.17|330.37|327.97|0
1649408270000|2022-04-08 08:57:50|330.43|328.03|330.5|328.1|330.5|328.1|330.37|327.97|0
1649408280000|2022-04-08 08:58:00|330.37|327.97|330.43|328.03|330.43|328.03|330.37|327.97|0
1649408290000|2022-04-08 08:58:10|330.37|327.97|330.43|328.03|330.43|328.03|330.37|327.97|0
1649408300000|2022-04-08 08:58:20|330.37|327.97|330.64|328.24|330.64|328.24|330.37|327.97|0
1649408310000|2022-04-08 08:58:30|330.78|328.38|331.05|328.65|331.05|328.65|330.78|328.38|0
1649408320000|2022-04-08 08:58:40|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1649408330000|2022-04-08 08:58:50|331.25|328.85|331.05|328.65|331.25|328.85|331.05|328.65|0
1649408340000|2022-04-08 08:59:00|331.19|328.79|331.19|328.79|331.19|328.79|331.05|328.65|0
1649408360000|2022-04-08 08:59:20|331.25|328.85|331.19|328.79|331.25|328.85|331.05|328.65|0
1649408370000|2022-04-08 08:59:30|331.12|328.72|331.19|328.79|331.19|328.79|331.12|328.72|0
1649408390000|2022-04-08 08:59:50|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1649408400000|2022-04-08 09:00:00|330.78|328.38|330.5|328.1|330.78|328.38|330.5|328.1|0
1649408410000|2022-04-08 09:00:10|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1649408420000|2022-04-08 09:00:20|330.71|328.31|330.23|327.83|330.71|328.31|330.23|327.83|0
1649408430000|2022-04-08 09:00:30|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1649408440000|2022-04-08 09:00:40|330.16|327.76|330.37|327.97|330.37|327.97|330.16|327.76|0
1649408450000|2022-04-08 09:00:50|330.29|327.89|330.02|327.62|330.29|327.89|330.02|327.62|0
1649408460000|2022-04-08 09:01:00|330.09|327.69|330.02|327.62|330.16|327.76|329.96|327.56|0
1649408470000|2022-04-08 09:01:10|329.96|327.56|329.68|327.28|329.96|327.56|329.68|327.28|0
1649408480000|2022-04-08 09:01:20|329.82|327.42|329.41|327.01|329.82|327.42|329.41|327.01|0
1649408490000|2022-04-08 09:01:30|329.54|327.14|329.54|327.14|329.54|327.14|329.41|327.01|0
1649408500000|2022-04-08 09:01:40|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1649408510000|2022-04-08 09:01:50|329.27|326.87|328.73|326.33|329.27|326.87|328.73|326.33|0
1649408520000|2022-04-08 09:02:00|329|326.6|329.13|326.73|329.13|326.73|329|326.6|0
1649408530000|2022-04-08 09:02:10|329.06|326.66|328.59|326.19|329.06|326.66|328.59|326.19|0
1649408540000|2022-04-08 09:02:20|328.73|326.33|328.86|326.46|328.86|326.46|328.59|326.19|0
1649408550000|2022-04-08 09:02:30|329|326.6|329.13|326.73|329.13|326.73|329|326.6|0
1649408560000|2022-04-08 09:02:40|329.06|326.66|329.13|326.73|329.13|326.73|329|326.6|0
1649408570000|2022-04-08 09:02:50|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1649408580000|2022-04-08 09:03:00|329.2|326.8|329.41|327.01|329.41|327.01|329.2|326.8|0
1649408590000|2022-04-08 09:03:10|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1649408600000|2022-04-08 09:03:20|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1649408610000|2022-04-08 09:03:30|329.27|326.87|328.86|326.46|329.27|326.87|328.86|326.46|0
1649408620000|2022-04-08 09:03:40|328.93|326.53|328.93|326.53|328.93|326.53|328.86|326.46|0
1649408630000|2022-04-08 09:03:50|329|326.6|329.13|326.73|329.13|326.73|329|326.6|0
1649408640000|2022-04-08 09:04:00|329|326.6|329.41|327.01|329.41|327.01|329|326.6|0
1649408650000|2022-04-08 09:04:10|329.27|326.87|329.27|326.87|329.27|326.87|329.2|326.8|0
1649408660000|2022-04-08 09:04:20|329.34|326.94|329.27|326.87|329.34|326.94|329.27|326.87|0
1649408670000|2022-04-08 09:04:30|329.2|326.8|329.27|326.87|329.27|326.87|329.13|326.73|0
1649408680000|2022-04-08 09:04:40|329.41|327.01|329.54|327.14|329.54|327.14|329.41|327.01|0
1649408690000|2022-04-08 09:04:50|329.41|327.01|329.41|327.01|329.41|327.01|329.27|326.87|0
1649408700000|2022-04-08 09:05:00|329.54|327.14|329.41|327.01|329.54|327.14|329.41|327.01|0
1649408710000|2022-04-08 09:05:10|329.27|326.87|329.54|327.14|329.54|327.14|329.27|326.87|0
1649408720000|2022-04-08 09:05:20|329.68|327.28|329.82|327.42|329.82|327.42|329.68|327.28|0
1649408730000|2022-04-08 09:05:30|329.68|327.28|329.82|327.42|329.82|327.42|329.68|327.28|0
1649408740000|2022-04-08 09:05:40|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1649408750000|2022-04-08 09:05:50|329.82|327.42|329.68|327.28|329.82|327.42|329.68|327.28|0
1649408770000|2022-04-08 09:06:10|329.61|327.21|329.27|326.87|329.61|327.21|329.27|326.87|0
1649408780000|2022-04-08 09:06:20|329.41|327.01|329.54|327.14|329.54|327.14|329.41|327.01|0
1649408790000|2022-04-08 09:06:30|329.41|327.01|328.93|326.53|329.41|327.01|328.93|326.53|0
1649408800000|2022-04-08 09:06:40|328.79|326.39|328.59|326.19|328.79|326.39|328.59|326.19|0
1649408810000|2022-04-08 09:06:50|328.52|326.12|328.45|326.05|328.52|326.12|328.45|326.05|0
1649408820000|2022-04-08 09:07:00|328.31|325.91|328.45|326.05|328.45|326.05|328.31|325.91|0
1649408840000|2022-04-08 09:07:20|328.59|326.19|328.59|326.19|328.59|326.19|328.59|326.19|0
1649408850000|2022-04-08 09:07:30|328.65|326.25|328.72|326.32|328.72|326.32|328.65|326.25|0
1649408860000|2022-04-08 09:07:40|328.59|326.19|328.65|326.25|328.65|326.25|328.59|326.19|0
1649408870000|2022-04-08 09:07:50|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1649408880000|2022-04-08 09:08:00|328.65|326.25|328.59|326.19|328.65|326.25|328.59|326.19|0
1649408890000|2022-04-08 09:08:10|328.52|326.12|328.45|326.05|328.52|326.12|326.22|323.82|0
1649408900000|2022-04-08 09:08:20|328.59|326.19|328.52|326.12|328.59|326.19|328.45|326.05|0
1649408910000|2022-04-08 09:08:30|328.59|326.19|328.59|326.19|328.59|326.19|328.59|326.19|0
1649408930000|2022-04-08 09:08:50|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1649408940000|2022-04-08 09:09:00|328.65|326.25|328.65|326.25|328.72|326.32|328.59|326.19|0
1649408950000|2022-04-08 09:09:10|328.86|326.46|328.59|326.19|328.86|326.46|328.59|326.19|0
1649408960000|2022-04-08 09:09:20|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1649408970000|2022-04-08 09:09:30|328.79|326.39|328.72|326.32|328.79|326.39|328.72|326.32|0
1649408980000|2022-04-08 09:09:40|328.59|326.19|328.31|325.91|328.59|326.19|328.31|325.91|0
1649409000000|2022-04-08 09:10:00|328.18|325.78|328.18|325.78|328.31|325.91|328.18|325.78|0
1649409010000|2022-04-08 09:10:10|328.31|325.91|328.59|326.19|328.59|326.19|328.31|325.91|0
1649409020000|2022-04-08 09:10:20|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1649409030000|2022-04-08 09:10:30|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1649409060000|2022-04-08 09:11:00|328.72|326.32|328.86|326.46|328.86|326.46|328.72|326.32|0
1649409070000|2022-04-08 09:11:10|328.72|326.32|328.86|326.46|328.86|326.46|328.72|326.32|0
1649409080000|2022-04-08 09:11:20|328.99|326.59|329.2|326.8|329.2|326.8|328.99|326.59|0
1649409090000|2022-04-08 09:11:30|329.27|326.87|329.33|326.93|329.4|327|329.27|326.87|0
1649409100000|2022-04-08 09:11:40|329.27|326.87|329.4|327|329.4|327|329.27|326.87|0
1649409110000|2022-04-08 09:11:50|329.27|326.87|329.4|327|329.4|327|329.27|326.87|0
1649409120000|2022-04-08 09:12:00|329.54|327.14|329.61|327.21|329.61|327.21|329.54|327.14|0
1649409130000|2022-04-08 09:12:10|329.54|327.14|329.4|327|329.54|327.14|329.4|327|0
1649409140000|2022-04-08 09:12:20|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649409150000|2022-04-08 09:12:30|329.47|327.07|329.54|327.14|329.54|327.14|329.4|327|0
1649409160000|2022-04-08 09:12:40|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409170000|2022-04-08 09:12:50|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649409180000|2022-04-08 09:13:00|329.61|327.21|329.54|327.14|329.61|327.21|329.54|327.14|0
1649409190000|2022-04-08 09:13:10|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1649409200000|2022-04-08 09:13:20|329.54|327.14|329.61|327.21|329.61|327.21|329.54|327.14|0
1649409210000|2022-04-08 09:13:30|329.54|327.14|329.68|327.28|329.68|327.28|329.54|327.14|0
1649409230000|2022-04-08 09:13:50|329.61|327.21|329.47|327.07|329.61|327.21|329.47|327.07|0
1649409240000|2022-04-08 09:14:00|329.54|327.14|329.4|327|329.54|327.14|329.4|327|0
1649409250000|2022-04-08 09:14:10|329.27|326.87|329.4|327|329.4|327|329.27|326.87|0
1649409260000|2022-04-08 09:14:20|329.27|326.87|329.4|327|329.4|327|329.27|326.87|0
1649409270000|2022-04-08 09:14:30|329.47|327.07|329.4|327|329.47|327.07|329.27|326.87|0
1649409290000|2022-04-08 09:14:50|329.27|326.87|329.13|326.73|329.27|326.87|329.13|326.73|0
1649409300000|2022-04-08 09:15:00|329.19|326.79|329.13|326.73|329.19|326.79|329.13|326.73|0
1649409310000|2022-04-08 09:15:10|329.19|326.79|329.27|326.87|329.27|326.87|329.13|326.73|0
1649409320000|2022-04-08 09:15:20|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1649409330000|2022-04-08 09:15:30|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1649409340000|2022-04-08 09:15:40|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1649409350000|2022-04-08 09:15:50|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1649409360000|2022-04-08 09:16:00|328.99|326.59|328.99|326.59|328.99|326.59|328.86|326.46|0
1649409370000|2022-04-08 09:16:10|328.86|326.46|328.99|326.59|328.99|326.59|328.86|326.46|0
1649409380000|2022-04-08 09:16:20|329.13|326.73|328.99|326.59|329.13|326.73|328.99|326.59|0
1649409390000|2022-04-08 09:16:30|329.13|326.73|329.27|326.87|329.27|326.87|329.13|326.73|0
1649409400000|2022-04-08 09:16:40|329.13|326.73|329.27|326.87|329.27|326.87|329.13|326.73|0
1649409410000|2022-04-08 09:16:50|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1649409420000|2022-04-08 09:17:00|329.13|326.73|329.26|326.86|329.26|326.86|329.13|326.73|0
1649409440000|2022-04-08 09:17:20|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1649409450000|2022-04-08 09:17:30|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649409480000|2022-04-08 09:18:00|329.4|327|329.26|326.86|329.4|327|329.26|326.86|0
1649409490000|2022-04-08 09:18:10|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409500000|2022-04-08 09:18:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649409510000|2022-04-08 09:18:30|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409530000|2022-04-08 09:18:50|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649409540000|2022-04-08 09:19:00|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409550000|2022-04-08 09:19:10|329.26|326.86|329.13|326.73|329.26|326.86|329.13|326.73|0
1649409560000|2022-04-08 09:19:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649409570000|2022-04-08 09:19:30|329.33|326.93|329.4|327|329.4|327|329.33|326.93|0
1649409580000|2022-04-08 09:19:40|329.26|326.86|329.4|327|329.4|327|329.26|326.86|0
1649409590000|2022-04-08 09:19:50|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1649409600000|2022-04-08 09:20:00|329.4|327|329.26|326.86|329.54|327.14|329.26|326.86|0
1649409610000|2022-04-08 09:20:10|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409640000|2022-04-08 09:20:40|329.47|327.07|329.4|327|329.47|327.07|329.4|327|0
1649409650000|2022-04-08 09:20:50|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649409660000|2022-04-08 09:21:00|329.4|327|329.33|326.93|329.4|327|329.26|326.86|0
1649409670000|2022-04-08 09:21:10|329.26|326.86|329.4|327|329.4|327|329.26|326.86|0
1649409680000|2022-04-08 09:21:20|329.33|326.93|329.54|327.14|329.54|327.14|329.33|326.93|0
1649409690000|2022-04-08 09:21:30|329.47|327.07|329.54|327.14|329.54|327.14|329.47|327.07|0
1649409700000|2022-04-08 09:21:40|329.4|327|329.33|326.93|329.4|327|329.33|326.93|0
1649409710000|2022-04-08 09:21:50|329.4|327|329.54|327.14|329.54|327.14|329.4|327|0
1649409720000|2022-04-08 09:22:00|329.4|327|329.54|327.14|329.54|327.14|329.4|327|0
1649409730000|2022-04-08 09:22:10|329.46|327.06|329.54|327.14|329.54|327.14|329.4|327|0
1649409740000|2022-04-08 09:22:20|329.46|327.06|329.4|327|329.46|327.06|329.4|327|0
1649409750000|2022-04-08 09:22:30|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649409800000|2022-04-08 09:23:20|329.46|327.06|329.54|327.14|329.54|327.14|329.46|327.06|0
1649409820000|2022-04-08 09:23:40|329.4|327|329.26|326.86|329.4|327|329.26|326.86|0
1649409830000|2022-04-08 09:23:50|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409850000|2022-04-08 09:24:10|329.54|327.14|329.26|326.86|329.54|327.14|329.26|326.86|0
1649409860000|2022-04-08 09:24:20|329.4|327|329.53|327.13|329.54|327.14|329.4|327|0
1649409870000|2022-04-08 09:24:30|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409880000|2022-04-08 09:24:40|329.53|327.13|329.4|327|329.53|327.13|329.4|327|0
1649409890000|2022-04-08 09:24:50|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649409900000|2022-04-08 09:25:00|329.46|327.06|329.4|327|329.53|327.13|329.4|327|0
1649409910000|2022-04-08 09:25:10|329.46|327.06|329.4|327|329.46|327.06|329.4|327|0
1649409920000|2022-04-08 09:25:20|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649409940000|2022-04-08 09:25:40|329.4|327|329.4|327|329.4|327|329.4|327|0
1649409950000|2022-04-08 09:25:50|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649409970000|2022-04-08 09:26:10|329.4|327|329.53|327.13|329.53|327.13|329.4|327|0
1649410010000|2022-04-08 09:26:50|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1649410060000|2022-04-08 09:27:40|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649410070000|2022-04-08 09:27:50|329.4|327|329.4|327|329.4|327|329.26|326.86|0
1649410080000|2022-04-08 09:28:00|329.46|327.06|329.4|327|329.46|327.06|329.4|327|0
1649410090000|2022-04-08 09:28:10|329.53|327.13|329.4|327|329.53|327.13|329.4|327|0
1649410100000|2022-04-08 09:28:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410120000|2022-04-08 09:28:40|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1649410130000|2022-04-08 09:28:50|329.26|326.86|329.19|326.79|329.26|326.86|329.19|326.79|0
1649410140000|2022-04-08 09:29:00|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410180000|2022-04-08 09:29:40|329.12|326.72|329.19|326.79|329.19|326.79|329.12|326.72|0
1649410190000|2022-04-08 09:29:50|329.12|326.72|329.26|326.86|329.26|326.86|329.12|326.72|0
1649410220000|2022-04-08 09:30:20|329.4|327|329.4|327|329.4|327|329.4|327|0
1649410240000|2022-04-08 09:30:40|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410260000|2022-04-08 09:31:00|329.12|326.72|328.99|326.59|329.12|326.72|328.99|326.59|0
1649410270000|2022-04-08 09:31:10|328.91|326.51|328.85|326.45|328.91|326.51|328.85|326.45|0
1649410280000|2022-04-08 09:31:20|328.78|326.38|328.85|326.45|328.85|326.45|328.78|326.38|0
1649410290000|2022-04-08 09:31:30|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1649410300000|2022-04-08 09:31:40|329.12|326.72|329.32|326.92|329.32|326.92|329.12|326.72|0
1649410310000|2022-04-08 09:31:50|329.26|326.86|329.4|327|329.4|327|329.12|326.72|0
1649410320000|2022-04-08 09:32:00|329.26|326.86|329.4|327|329.4|327|329.26|326.86|0
1649410330000|2022-04-08 09:32:10|329.39|326.99|329.26|326.86|329.39|326.99|329.12|326.72|0
1649410340000|2022-04-08 09:32:20|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649410350000|2022-04-08 09:32:30|329.26|326.86|329.26|326.86|329.32|326.92|329.26|326.86|0
1649410360000|2022-04-08 09:32:40|329.32|326.92|329.39|326.99|329.39|326.99|329.32|326.92|0
1649410370000|2022-04-08 09:32:50|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410380000|2022-04-08 09:33:00|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649410400000|2022-04-08 09:33:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410410000|2022-04-08 09:33:30|329.32|326.92|329.39|326.99|329.39|326.99|329.32|326.92|0
1649410420000|2022-04-08 09:33:40|329.26|326.86|329.12|326.72|329.26|326.86|329.12|326.72|0
1649410440000|2022-04-08 09:34:00|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1649410450000|2022-04-08 09:34:10|329.12|326.72|328.98|326.58|329.12|326.72|328.98|326.58|0
1649410460000|2022-04-08 09:34:20|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1649410470000|2022-04-08 09:34:30|329.19|326.79|329.12|326.72|329.19|326.79|329.12|326.72|0
1649410480000|2022-04-08 09:34:40|329.19|326.79|329.12|326.72|329.26|326.86|329.12|326.72|0
1649410500000|2022-04-08 09:35:00|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1649410510000|2022-04-08 09:35:10|328.85|326.45|328.85|326.45|328.85|326.45|328.85|326.45|0
1649410520000|2022-04-08 09:35:20|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1649410530000|2022-04-08 09:35:30|328.98|326.58|329.12|326.72|329.12|326.72|328.98|326.58|0
1649410540000|2022-04-08 09:35:40|328.98|326.58|328.85|326.45|328.98|326.58|328.85|326.45|0
1649410550000|2022-04-08 09:35:50|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1649410560000|2022-04-08 09:36:00|328.85|326.45|328.71|326.31|328.85|326.45|328.71|326.31|0
1649410580000|2022-04-08 09:36:20|328.57|326.17|328.16|325.76|328.57|326.17|328.16|325.76|0
1649410590000|2022-04-08 09:36:30|328.09|325.69|328.16|325.76|328.16|325.76|327.89|325.49|0
1649410610000|2022-04-08 09:36:50|328.03|325.63|328.3|325.9|328.3|325.9|328.03|325.63|0
1649410620000|2022-04-08 09:37:00|328.44|326.04|328.57|326.17|328.57|326.17|328.44|326.04|0
1649410630000|2022-04-08 09:37:10|328.71|326.31|328.71|326.31|328.78|326.38|328.71|326.31|0
1649410640000|2022-04-08 09:37:20|328.85|326.45|328.91|326.51|328.91|326.51|328.85|326.45|0
1649410650000|2022-04-08 09:37:30|328.85|326.45|329.12|326.72|329.12|326.72|328.85|326.45|0
1649410660000|2022-04-08 09:37:40|328.98|326.58|329.12|326.72|329.12|326.72|328.98|326.58|0
1649410680000|2022-04-08 09:38:00|329.26|326.86|329.12|326.72|329.26|326.86|329.12|326.72|0
1649410690000|2022-04-08 09:38:10|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1649410700000|2022-04-08 09:38:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649410710000|2022-04-08 09:38:30|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649410720000|2022-04-08 09:38:40|329.26|326.86|329.39|326.99|329.39|326.99|329.26|326.86|0
1649410760000|2022-04-08 09:39:20|329.32|326.92|329.26|326.86|329.32|326.92|329.18|326.78|0
1649410780000|2022-04-08 09:39:40|329.32|326.92|329.39|326.99|329.39|326.99|329.32|326.92|0
1649410840000|2022-04-08 09:40:40|329.32|326.92|329.25|326.85|329.32|326.92|329.25|326.85|0
1649410850000|2022-04-08 09:40:50|329.39|326.99|329.32|326.92|329.39|326.99|329.32|326.92|0
1649410860000|2022-04-08 09:41:00|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649410920000|2022-04-08 09:42:00|329.25|326.85|329.39|326.99|329.39|326.99|329.25|326.85|0
1649410940000|2022-04-08 09:42:20|329.32|326.92|329.12|326.72|329.32|326.92|329.12|326.72|0
1649410950000|2022-04-08 09:42:30|329.25|326.85|329.12|326.72|329.25|326.85|328.98|326.58|0
1649410980000|2022-04-08 09:43:00|328.98|326.58|328.84|326.44|328.98|326.58|328.84|326.44|0
1649410990000|2022-04-08 09:43:10|328.71|326.31|328.57|326.17|328.71|326.31|328.57|326.17|0
1649411000000|2022-04-08 09:43:20|328.5|326.1|328.71|326.31|328.71|326.31|328.5|326.1|0
1649411010000|2022-04-08 09:43:30|328.57|326.17|328.43|326.03|328.57|326.17|328.43|326.03|0
1649411020000|2022-04-08 09:43:40|328.3|325.9|328.43|326.03|328.43|326.03|328.3|325.9|0
1649411030000|2022-04-08 09:43:50|328.5|326.1|328.43|326.03|328.5|326.1|328.43|326.03|0
1649411040000|2022-04-08 09:44:00|328.57|326.17|328.57|326.17|328.57|326.17|328.57|326.17|0
1649411050000|2022-04-08 09:44:10|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1649411060000|2022-04-08 09:44:20|328.3|325.9|328.3|325.9|328.3|325.9|328.16|325.76|0
1649411070000|2022-04-08 09:44:30|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1649411090000|2022-04-08 09:44:50|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1649411100000|2022-04-08 09:45:00|328.02|325.62|328.3|325.9|328.3|325.9|328.02|325.62|0
1649411110000|2022-04-08 09:45:10|328.16|325.76|328.3|325.9|328.3|325.9|328.16|325.76|0
1649411130000|2022-04-08 09:45:30|328.43|326.03|328.57|326.17|328.57|326.17|328.43|326.03|0
1649411140000|2022-04-08 09:45:40|328.71|326.31|328.71|326.31|328.71|326.31|328.71|326.31|0
1649411150000|2022-04-08 09:45:50|328.57|326.17|328.57|326.17|328.57|326.17|328.43|326.03|0
1649411160000|2022-04-08 09:46:00|328.64|326.24|328.64|326.24|328.64|326.24|328.57|326.17|0
1649411170000|2022-04-08 09:46:10|328.57|326.17|328.71|326.31|328.71|326.31|328.57|326.17|0
1649411180000|2022-04-08 09:46:20|328.84|326.44|328.98|326.58|328.98|326.58|328.84|326.44|0
1649411200000|2022-04-08 09:46:40|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1649411210000|2022-04-08 09:46:50|328.98|326.58|328.91|326.51|328.98|326.58|328.91|326.51|0
1649411220000|2022-04-08 09:47:00|328.98|326.58|328.84|326.44|329.04|326.64|328.84|326.44|0
1649411230000|2022-04-08 09:47:10|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1649411250000|2022-04-08 09:47:30|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1649411270000|2022-04-08 09:47:50|328.98|326.58|329.12|326.72|329.12|326.72|328.98|326.58|0
1649411280000|2022-04-08 09:48:00|329.11|326.71|329.39|326.99|329.39|326.99|329.11|326.71|0
1649411290000|2022-04-08 09:48:10|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1649411310000|2022-04-08 09:48:30|329.66|327.26|329.8|327.4|329.8|327.4|329.66|327.26|0
1649411320000|2022-04-08 09:48:40|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411350000|2022-04-08 09:49:10|330.07|327.67|329.93|327.53|330.07|327.67|329.93|327.53|0
1649411360000|2022-04-08 09:49:20|329.8|327.4|329.86|327.46|329.86|327.46|329.8|327.4|0
1649411370000|2022-04-08 09:49:30|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411380000|2022-04-08 09:49:40|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1649411400000|2022-04-08 09:50:00|329.93|327.53|329.93|327.53|330|327.6|329.93|327.53|0
1649411410000|2022-04-08 09:50:10|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411420000|2022-04-08 09:50:20|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649411430000|2022-04-08 09:50:30|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411440000|2022-04-08 09:50:40|329.66|327.26|329.52|327.12|329.66|327.26|329.52|327.12|0
1649411450000|2022-04-08 09:50:50|329.66|327.26|329.66|327.26|329.66|327.26|329.52|327.12|0
1649411460000|2022-04-08 09:51:00|329.52|327.12|329.66|327.26|329.66|327.26|329.52|327.12|0
1649411470000|2022-04-08 09:51:10|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411480000|2022-04-08 09:51:20|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649411490000|2022-04-08 09:51:30|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411510000|2022-04-08 09:51:50|329.73|327.33|329.8|327.4|329.8|327.4|329.66|327.26|0
1649411540000|2022-04-08 09:52:20|329.93|327.53|329.93|327.53|329.93|327.53|329.8|327.4|0
1649411550000|2022-04-08 09:52:30|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1649411560000|2022-04-08 09:52:40|330.21|327.81|330.07|327.67|330.21|327.81|330.07|327.67|0
1649411570000|2022-04-08 09:52:50|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411580000|2022-04-08 09:53:00|330|327.6|329.8|327.4|330|327.6|329.8|327.4|0
1649411590000|2022-04-08 09:53:10|329.66|327.26|329.8|327.4|329.8|327.4|329.66|327.26|0
1649411600000|2022-04-08 09:53:20|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411630000|2022-04-08 09:53:50|330.07|327.67|329.93|327.53|330.07|327.67|329.93|327.53|0
1649411650000|2022-04-08 09:54:10|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1649411690000|2022-04-08 09:54:50|329.66|327.26|329.8|327.4|329.8|327.4|329.66|327.26|0
1649411700000|2022-04-08 09:55:00|329.79|327.39|329.72|327.32|329.79|327.39|329.72|327.32|0
1649411710000|2022-04-08 09:55:10|329.66|327.26|329.52|327.12|329.66|327.26|329.52|327.12|0
1649411760000|2022-04-08 09:56:00|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649411770000|2022-04-08 09:56:10|329.52|327.12|329.66|327.26|329.66|327.26|329.52|327.12|0
1649411790000|2022-04-08 09:56:30|329.79|327.39|329.66|327.26|329.79|327.39|329.66|327.26|0
1649411810000|2022-04-08 09:56:50|329.59|327.19|329.66|327.26|329.66|327.26|329.59|327.19|0
1649411830000|2022-04-08 09:57:10|329.72|327.32|329.66|327.26|329.72|327.32|329.66|327.26|0
1649411840000|2022-04-08 09:57:20|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649411850000|2022-04-08 09:57:30|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1649411860000|2022-04-08 09:57:40|329.79|327.39|329.66|327.26|329.79|327.39|329.66|327.26|0
1649411870000|2022-04-08 09:57:50|329.79|327.39|329.79|327.39|329.79|327.39|329.66|327.26|0
1649411880000|2022-04-08 09:58:00|329.86|327.46|330.2|327.8|330.2|327.8|329.86|327.46|0
1649411890000|2022-04-08 09:58:10|330.07|327.67|329.93|327.53|330.07|327.67|329.93|327.53|0
1649411900000|2022-04-08 09:58:20|330|327.6|329.93|327.53|330|327.6|329.93|327.53|0
1649411920000|2022-04-08 09:58:40|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1649411930000|2022-04-08 09:58:50|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411950000|2022-04-08 09:59:10|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649411960000|2022-04-08 09:59:20|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649411970000|2022-04-08 09:59:30|329.86|327.46|329.93|327.53|329.93|327.53|329.86|327.46|0
1649411980000|2022-04-08 09:59:40|329.86|327.46|329.79|327.39|329.86|327.46|329.79|327.39|0
1649411990000|2022-04-08 09:59:50|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649412000000|2022-04-08 10:00:00|329.79|327.39|329.93|327.53|329.93|327.53|329.66|327.26|0
1649412010000|2022-04-08 10:00:10|329.79|327.39|329.93|327.53|329.93|327.53|329.79|327.39|0
1649412020000|2022-04-08 10:00:20|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649412030000|2022-04-08 10:00:30|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649412040000|2022-04-08 10:00:40|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1649412050000|2022-04-08 10:00:50|329.38|326.98|329.25|326.85|329.38|326.98|329.25|326.85|0
1649412060000|2022-04-08 10:01:00|329.11|326.71|328.97|326.57|329.11|326.71|328.97|326.57|0
1649412070000|2022-04-08 10:01:10|328.84|326.44|329.25|326.85|329.25|326.85|328.84|326.44|0
1649412080000|2022-04-08 10:01:20|329.38|326.98|329.25|326.85|329.38|326.98|329.25|326.85|0
1649412090000|2022-04-08 10:01:30|329.38|326.98|329.25|326.85|329.38|326.98|329.25|326.85|0
1649412100000|2022-04-08 10:01:40|329.38|326.98|329.31|326.91|329.38|326.98|329.31|326.91|0
1649412110000|2022-04-08 10:01:50|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1649412120000|2022-04-08 10:02:00|329.66|327.26|329.79|327.39|329.79|327.39|329.66|327.26|0
1649412140000|2022-04-08 10:02:20|329.72|327.32|329.86|327.46|330.07|327.67|329.72|327.32|0
1649412150000|2022-04-08 10:02:30|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649412160000|2022-04-08 10:02:40|329.86|327.46|330.34|327.94|330.34|327.94|329.86|327.46|0
1649412170000|2022-04-08 10:02:50|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1649412180000|2022-04-08 10:03:00|330.34|327.94|329.93|327.53|330.34|327.94|329.93|327.53|0
1649412190000|2022-04-08 10:03:10|330.06|327.66|330.2|327.8|330.2|327.8|330.06|327.66|0
1649412200000|2022-04-08 10:03:20|330.34|327.94|330.2|327.8|330.34|327.94|330.2|327.8|0
1649412210000|2022-04-08 10:03:30|330.27|327.87|330.48|328.08|330.48|328.08|330.27|327.87|0
1649412220000|2022-04-08 10:03:40|330.61|328.21|330.34|327.94|330.61|328.21|330.34|327.94|0
1649412240000|2022-04-08 10:04:00|330.27|327.87|330.2|327.8|330.27|327.87|330.2|327.8|0
1649412250000|2022-04-08 10:04:10|330.06|327.66|330.2|327.8|330.2|327.8|330.06|327.66|0
1649412260000|2022-04-08 10:04:20|330.06|327.66|330.13|327.73|330.13|327.73|330.06|327.66|0
1649412270000|2022-04-08 10:04:30|330.2|327.8|329.93|327.53|330.27|327.87|329.93|327.53|0
1649412280000|2022-04-08 10:04:40|329.99|327.59|329.99|327.59|330.06|327.66|329.99|327.59|0
1649412290000|2022-04-08 10:04:50|329.93|327.53|329.93|327.53|330.06|327.66|329.93|327.53|0
1649412300000|2022-04-08 10:05:00|329.79|327.39|329.86|327.46|329.86|327.46|329.65|327.25|0
1649412310000|2022-04-08 10:05:10|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649412320000|2022-04-08 10:05:20|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649412330000|2022-04-08 10:05:30|329.79|327.39|329.93|327.53|329.93|327.53|329.79|327.39|0
1649412340000|2022-04-08 10:05:40|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412350000|2022-04-08 10:05:50|329.79|327.39|329.58|327.18|329.79|327.39|329.58|327.18|0
1649412360000|2022-04-08 10:06:00|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1649412370000|2022-04-08 10:06:10|329.79|327.39|329.72|327.32|329.79|327.39|329.72|327.32|0
1649412380000|2022-04-08 10:06:20|329.65|327.25|329.52|327.12|329.65|327.25|329.52|327.12|0
1649412390000|2022-04-08 10:06:30|329.38|326.98|329.38|326.98|329.38|326.98|329.24|326.84|0
1649412400000|2022-04-08 10:06:40|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1649412420000|2022-04-08 10:07:00|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1649412430000|2022-04-08 10:07:10|329.45|327.05|329.38|326.98|329.52|327.12|329.38|326.98|0
1649412440000|2022-04-08 10:07:20|329.45|327.05|329.52|327.12|329.52|327.12|329.45|327.05|0
1649412450000|2022-04-08 10:07:30|329.65|327.25|329.65|327.25|329.65|327.25|329.38|326.98|0
1649412470000|2022-04-08 10:07:50|329.86|327.46|329.86|327.46|329.93|327.53|329.86|327.46|0
1649412480000|2022-04-08 10:08:00|329.85|327.45|329.79|327.39|329.85|327.45|329.65|327.25|0
1649412490000|2022-04-08 10:08:10|329.65|327.25|329.79|327.39|329.79|327.39|329.65|327.25|0
1649412500000|2022-04-08 10:08:20|329.93|327.53|329.99|327.59|329.99|327.59|329.93|327.53|0
1649412510000|2022-04-08 10:08:30|329.93|327.53|329.79|327.39|329.93|327.53|329.79|327.39|0
1649412520000|2022-04-08 10:08:40|329.85|327.45|329.79|327.39|329.85|327.45|329.79|327.39|0
1649412530000|2022-04-08 10:08:50|329.93|327.53|329.85|327.45|329.93|327.53|329.85|327.45|0
1649412540000|2022-04-08 10:09:00|329.79|327.39|329.79|327.39|329.79|327.39|329.72|327.32|0
1649412550000|2022-04-08 10:09:10|329.93|327.53|329.85|327.45|329.93|327.53|329.85|327.45|0
1649412560000|2022-04-08 10:09:20|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1649412570000|2022-04-08 10:09:30|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1649412580000|2022-04-08 10:09:40|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412590000|2022-04-08 10:09:50|329.72|327.32|329.65|327.25|329.72|327.32|329.65|327.25|0
1649412620000|2022-04-08 10:10:20|329.72|327.32|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412640000|2022-04-08 10:10:40|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412650000|2022-04-08 10:10:50|329.72|327.32|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412660000|2022-04-08 10:11:00|329.79|327.39|329.72|327.32|329.79|327.39|329.72|327.32|0
1649412670000|2022-04-08 10:11:10|329.79|327.39|329.92|327.52|329.92|327.52|329.79|327.39|0
1649412680000|2022-04-08 10:11:20|330.06|327.66|329.99|327.59|330.06|327.66|329.99|327.59|0
1649412690000|2022-04-08 10:11:30|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1649412700000|2022-04-08 10:11:40|329.85|327.45|329.79|327.39|329.85|327.45|329.72|327.32|0
1649412710000|2022-04-08 10:11:50|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1649412720000|2022-04-08 10:12:00|329.65|327.25|329.79|327.39|329.79|327.39|329.65|327.25|0
1649412730000|2022-04-08 10:12:10|329.72|327.32|329.79|327.39|329.79|327.39|329.65|327.25|0
1649412740000|2022-04-08 10:12:20|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1649412750000|2022-04-08 10:12:30|329.79|327.39|329.92|327.52|329.92|327.52|329.79|327.39|0
1649412760000|2022-04-08 10:12:40|329.72|327.32|329.79|327.39|329.85|327.45|329.72|327.32|0
1649412770000|2022-04-08 10:12:50|329.85|327.45|329.79|327.39|329.85|327.45|329.79|327.39|0
1649412780000|2022-04-08 10:13:00|329.72|327.32|329.65|327.25|329.72|327.32|329.65|327.25|0
1649412790000|2022-04-08 10:13:10|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1649412810000|2022-04-08 10:13:30|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1649412820000|2022-04-08 10:13:40|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1649412840000|2022-04-08 10:14:00|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1649412850000|2022-04-08 10:14:10|328.97|326.57|328.15|325.75|328.97|326.57|328.15|325.75|0
1649412860000|2022-04-08 10:14:20|328.01|325.61|327.88|325.48|328.15|325.75|327.88|325.48|0
1649412870000|2022-04-08 10:14:30|327.74|325.34|327.6|325.2|327.88|325.48|327.6|325.2|0
1649412880000|2022-04-08 10:14:40|327.74|325.34|328.01|325.61|328.01|325.61|327.74|325.34|0
1649412890000|2022-04-08 10:14:50|327.6|325.2|327.53|325.13|327.67|325.27|327.53|325.13|0
1649412900000|2022-04-08 10:15:00|327.74|325.34|327.88|325.48|327.88|325.48|327.6|325.2|0
1649412910000|2022-04-08 10:15:10|327.74|325.34|328.28|325.88|328.28|325.88|327.74|325.34|0
1649412920000|2022-04-08 10:15:20|328.56|326.16|329.1|326.7|329.17|326.77|328.56|326.16|0
1649412930000|2022-04-08 10:15:30|329.24|326.84|328.42|326.02|329.24|326.84|328.15|325.75|0
1649412940000|2022-04-08 10:15:40|328.62|326.22|328.83|326.43|328.83|326.43|328.62|326.22|0
1649412950000|2022-04-08 10:15:50|328.69|326.29|328.83|326.43|328.83|326.43|328.69|326.29|0
1649412960000|2022-04-08 10:16:00|328.9|326.5|328.97|326.57|329.1|326.7|328.9|326.5|0
1649412970000|2022-04-08 10:16:10|328.83|326.43|328.62|326.22|328.83|326.43|328.42|326.02|0
1649412980000|2022-04-08 10:16:20|328.42|326.02|328.56|326.16|328.56|326.16|328.42|326.02|0
1649412990000|2022-04-08 10:16:30|328.62|326.22|328.56|326.16|328.62|326.22|328.42|326.02|0
1649413000000|2022-04-08 10:16:40|328.69|326.29|328.35|325.95|328.69|326.29|328.35|325.95|0
1649413010000|2022-04-08 10:16:50|328.42|326.02|328.62|326.22|328.62|326.22|328.42|326.02|0
1649413020000|2022-04-08 10:17:00|328.42|326.02|328.42|326.02|328.49|326.09|328.42|326.02|0
1649413030000|2022-04-08 10:17:10|328.69|326.29|328.56|326.16|328.69|326.29|328.56|326.16|0
1649413050000|2022-04-08 10:17:30|328.28|325.88|328.28|325.88|328.28|325.88|328.15|325.75|0
1649413060000|2022-04-08 10:17:40|328.15|325.75|327.6|325.2|328.15|325.75|327.6|325.2|0
1649413070000|2022-04-08 10:17:50|327.47|325.07|327.39|324.99|327.47|325.07|327.39|324.99|0
1649413080000|2022-04-08 10:18:00|327.53|325.13|327.19|324.79|327.6|325.2|327.19|324.79|0
1649413090000|2022-04-08 10:18:10|327.33|324.93|327.33|324.93|327.33|324.93|327.26|324.86|0
1649413100000|2022-04-08 10:18:20|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1649413110000|2022-04-08 10:18:30|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413120000|2022-04-08 10:18:40|327.33|324.93|327.19|324.79|327.33|324.93|327.19|324.79|0
1649413140000|2022-04-08 10:19:00|327.26|324.86|327.33|324.93|327.33|324.93|327.26|324.86|0
1649413150000|2022-04-08 10:19:10|327.26|324.86|327.19|324.79|327.33|324.93|327.06|324.66|0
1649413160000|2022-04-08 10:19:20|327.06|324.66|327.19|324.79|327.19|324.79|327.06|324.66|0
1649413170000|2022-04-08 10:19:30|327.26|324.86|327.33|324.93|327.33|324.93|327.26|324.86|0
1649413180000|2022-04-08 10:19:40|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413190000|2022-04-08 10:19:50|327.26|324.86|327.12|324.72|327.26|324.86|327.12|324.72|0
1649413200000|2022-04-08 10:20:00|327.19|324.79|327.19|324.79|327.19|324.79|327.06|324.66|0
1649413210000|2022-04-08 10:20:10|327.33|324.93|327.6|325.2|327.6|325.2|327.19|324.79|0
1649413220000|2022-04-08 10:20:20|327.46|325.06|327.39|324.99|327.46|325.06|327.39|324.99|0
1649413230000|2022-04-08 10:20:30|327.46|325.06|327.6|325.2|327.6|325.2|327.46|325.06|0
1649413240000|2022-04-08 10:20:40|327.53|325.13|327.33|324.93|327.53|325.13|327.33|324.93|0
1649413250000|2022-04-08 10:20:50|327.39|324.99|327.46|325.06|327.53|325.13|327.39|324.99|0
1649413260000|2022-04-08 10:21:00|327.39|324.99|327.06|324.66|327.39|324.99|327.06|324.66|0
1649413270000|2022-04-08 10:21:10|326.92|324.52|327.06|324.66|327.06|324.66|326.92|324.52|0
1649413280000|2022-04-08 10:21:20|326.92|324.52|327.12|324.72|327.12|324.72|326.92|324.52|0
1649413290000|2022-04-08 10:21:30|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413300000|2022-04-08 10:21:40|327.06|324.66|326.92|324.52|327.06|324.66|326.92|324.52|0
1649413310000|2022-04-08 10:21:50|327.06|324.66|326.92|324.52|327.06|324.66|326.92|324.52|0
1649413320000|2022-04-08 10:22:00|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1649413330000|2022-04-08 10:22:10|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1649413340000|2022-04-08 10:22:20|327.06|324.66|326.78|324.38|327.06|324.66|326.78|324.38|0
1649413350000|2022-04-08 10:22:30|326.92|324.52|326.65|324.25|326.92|324.52|326.65|324.25|0
1649413360000|2022-04-08 10:22:40|326.51|324.11|326.65|324.25|326.65|324.25|326.51|324.11|0
1649413370000|2022-04-08 10:22:50|326.51|324.11|326.78|324.38|326.78|324.38|326.51|324.11|0
1649413380000|2022-04-08 10:23:00|326.92|324.52|326.85|324.45|326.92|324.52|326.78|324.38|0
1649413390000|2022-04-08 10:23:10|326.92|324.52|326.78|324.38|326.92|324.52|326.78|324.38|0
1649413400000|2022-04-08 10:23:20|326.71|324.31|326.51|324.11|326.71|324.31|326.51|324.11|0
1649413410000|2022-04-08 10:23:30|326.58|324.18|326.51|324.11|326.65|324.25|326.51|324.11|0
1649413420000|2022-04-08 10:23:40|326.65|324.25|326.78|324.38|326.78|324.38|326.65|324.25|0
1649413430000|2022-04-08 10:23:50|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649413440000|2022-04-08 10:24:00|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1649413450000|2022-04-08 10:24:10|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1649413460000|2022-04-08 10:24:20|326.85|324.45|326.78|324.38|326.85|324.45|326.78|324.38|0
1649413470000|2022-04-08 10:24:30|326.92|324.52|326.92|324.52|326.92|324.52|326.78|324.38|0
1649413480000|2022-04-08 10:24:40|326.85|324.45|326.92|324.52|326.92|324.52|326.85|324.45|0
1649413490000|2022-04-08 10:24:50|327.05|324.65|327.05|324.65|327.19|324.79|327.05|324.65|0
1649413510000|2022-04-08 10:25:10|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1649413520000|2022-04-08 10:25:20|326.65|324.25|326.71|324.31|326.71|324.31|326.65|324.25|0
1649413530000|2022-04-08 10:25:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649413540000|2022-04-08 10:25:40|326.71|324.31|326.78|324.38|326.78|324.38|326.71|324.31|0
1649413550000|2022-04-08 10:25:50|326.65|324.25|326.78|324.38|326.78|324.38|326.65|324.25|0
1649413570000|2022-04-08 10:26:10|326.71|324.31|326.78|324.38|326.78|324.38|326.71|324.31|0
1649413580000|2022-04-08 10:26:20|326.51|324.11|326.51|324.11|326.65|324.25|326.51|324.11|0
1649413590000|2022-04-08 10:26:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1649413600000|2022-04-08 10:26:40|326.51|324.11|326.65|324.25|326.65|324.25|326.51|324.11|0
1649413620000|2022-04-08 10:27:00|326.51|324.11|326.65|324.25|326.65|324.25|326.51|324.11|0
1649413630000|2022-04-08 10:27:10|326.57|324.17|326.51|324.11|326.65|324.25|326.44|324.04|0
1649413640000|2022-04-08 10:27:20|326.78|324.38|326.92|324.52|326.92|324.52|326.78|324.38|0
1649413650000|2022-04-08 10:27:30|326.78|324.38|327.05|324.65|327.05|324.65|326.78|324.38|0
1649413660000|2022-04-08 10:27:40|327.19|324.79|327.46|325.06|327.46|325.06|327.19|324.79|0
1649413670000|2022-04-08 10:27:50|327.33|324.93|327.39|324.99|327.39|324.99|327.33|324.93|0
1649413680000|2022-04-08 10:28:00|327.33|324.93|327.46|325.06|327.46|325.06|327.33|324.93|0
1649413690000|2022-04-08 10:28:10|327.33|324.93|327.19|324.79|327.33|324.93|327.19|324.79|0
1649413710000|2022-04-08 10:28:30|326.92|324.52|327.05|324.65|327.05|324.65|326.92|324.52|0
1649413720000|2022-04-08 10:28:40|326.92|324.52|326.92|324.52|327.05|324.65|326.92|324.52|0
1649413730000|2022-04-08 10:28:50|327.05|324.65|326.92|324.52|327.05|324.65|326.92|324.52|0
1649413740000|2022-04-08 10:29:00|327.05|324.65|327.19|324.79|327.19|324.79|327.05|324.65|0
1649413750000|2022-04-08 10:29:10|327.32|324.92|327.25|324.85|327.32|324.92|327.19|324.79|0
1649413760000|2022-04-08 10:29:20|327.32|324.92|327.19|324.79|327.32|324.92|327.19|324.79|0
1649413780000|2022-04-08 10:29:40|327.05|324.65|327.12|324.72|327.12|324.72|327.05|324.65|0
1649413790000|2022-04-08 10:29:50|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413800000|2022-04-08 10:30:00|327.05|324.65|327.05|324.65|327.19|324.79|327.05|324.65|0
1649413810000|2022-04-08 10:30:10|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1649413820000|2022-04-08 10:30:20|327.05|324.65|326.92|324.52|327.12|324.72|326.92|324.52|0
1649413830000|2022-04-08 10:30:30|326.98|324.58|327.05|324.65|327.05|324.65|326.92|324.52|0
1649413840000|2022-04-08 10:30:40|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413850000|2022-04-08 10:30:50|327.12|324.72|327.12|324.72|327.12|324.72|327.05|324.65|0
1649413860000|2022-04-08 10:31:00|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649413880000|2022-04-08 10:31:20|327.25|324.85|327.19|324.79|327.25|324.85|327.19|324.79|0
1649413890000|2022-04-08 10:31:30|327.25|324.85|327.19|324.79|327.32|324.92|327.19|324.79|0
1649413900000|2022-04-08 10:31:40|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1649413910000|2022-04-08 10:31:50|326.98|324.58|326.92|324.52|326.98|324.58|326.92|324.52|0
1649413920000|2022-04-08 10:32:00|327.05|324.65|326.84|324.44|327.05|324.65|326.84|324.44|0
1649413930000|2022-04-08 10:32:10|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1649413950000|2022-04-08 10:32:30|326.78|324.38|326.64|324.24|326.78|324.38|326.64|324.24|0
1649413960000|2022-04-08 10:32:40|326.57|324.17|326.51|324.11|326.64|324.24|326.51|324.11|0
1649413970000|2022-04-08 10:32:50|326.57|324.17|326.64|324.24|326.64|324.24|326.57|324.17|0
1649413980000|2022-04-08 10:33:00|326.78|324.38|326.64|324.24|326.78|324.38|326.51|324.11|0
1649413990000|2022-04-08 10:33:10|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1649414000000|2022-04-08 10:33:20|326.91|324.51|327.05|324.65|327.05|324.65|326.91|324.51|0
1649414010000|2022-04-08 10:33:30|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1649414020000|2022-04-08 10:33:40|327.32|324.92|327.19|324.79|327.32|324.92|327.19|324.79|0
1649414030000|2022-04-08 10:33:50|327.05|324.65|327.05|324.65|327.12|324.72|327.05|324.65|0
1649414040000|2022-04-08 10:34:00|327.12|324.72|327.19|324.79|327.19|324.79|327.12|324.72|0
1649414050000|2022-04-08 10:34:10|327.05|324.65|326.78|324.38|327.05|324.65|326.78|324.38|0
1649414060000|2022-04-08 10:34:20|326.84|324.44|326.91|324.51|326.91|324.51|326.84|324.44|0
1649414070000|2022-04-08 10:34:30|326.84|324.44|326.78|324.38|326.84|324.44|326.78|324.38|0
1649414080000|2022-04-08 10:34:40|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1649414090000|2022-04-08 10:34:50|326.98|324.58|326.78|324.38|326.98|324.58|326.78|324.38|0
1649414100000|2022-04-08 10:35:00|326.84|324.44|326.51|324.11|326.84|324.44|326.51|324.11|0
1649414110000|2022-04-08 10:35:10|326.37|323.97|326.51|324.11|326.51|324.11|326.37|323.97|0
1649414140000|2022-04-08 10:35:40|326.64|324.24|326.51|324.11|326.64|324.24|326.51|324.11|0
1649414160000|2022-04-08 10:36:00|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1649414180000|2022-04-08 10:36:20|326.71|324.31|326.64|324.24|326.71|324.31|326.64|324.24|0
1649414190000|2022-04-08 10:36:30|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1649414200000|2022-04-08 10:36:40|326.64|324.24|326.78|324.38|326.78|324.38|326.64|324.24|0
1649414210000|2022-04-08 10:36:50|326.91|324.51|326.91|324.51|326.91|324.51|326.78|324.38|0
1649414230000|2022-04-08 10:37:10|326.98|324.58|326.98|324.58|327.05|324.65|326.91|324.51|0
1649414240000|2022-04-08 10:37:20|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1649414250000|2022-04-08 10:37:30|327.05|324.65|327.05|324.65|327.05|324.65|326.91|324.51|0
1649414270000|2022-04-08 10:37:50|327.18|324.78|326.91|324.51|327.18|324.78|326.91|324.51|0
1649414280000|2022-04-08 10:38:00|327.05|324.65|327.05|324.65|327.18|324.78|327.05|324.65|0
1649414290000|2022-04-08 10:38:10|327.18|324.78|327.46|325.06|327.46|325.06|327.18|324.78|0
1649414310000|2022-04-08 10:38:30|327.39|324.99|327.46|325.06|327.46|325.06|327.39|324.99|0
1649414320000|2022-04-08 10:38:40|327.32|324.92|327.46|325.06|327.46|325.06|327.32|324.92|0
1649414340000|2022-04-08 10:39:00|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1649414350000|2022-04-08 10:39:10|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1649414360000|2022-04-08 10:39:20|327.87|325.47|327.79|325.39|327.87|325.47|327.73|325.33|0
1649414370000|2022-04-08 10:39:30|327.87|325.47|327.73|325.33|327.87|325.47|327.73|325.33|0
1649414390000|2022-04-08 10:39:50|327.79|325.39|327.73|325.33|327.79|325.39|327.73|325.33|0
1649414400000|2022-04-08 10:40:00|328|325.6|328.14|325.74|328.14|325.74|327.86|325.46|0
1649414410000|2022-04-08 10:40:10|328|325.6|327.86|325.46|328|325.6|327.86|325.46|0
1649414420000|2022-04-08 10:40:20|327.73|325.33|327.73|325.33|327.86|325.46|327.73|325.33|0
1649414430000|2022-04-08 10:40:30|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1649414440000|2022-04-08 10:40:40|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1649414450000|2022-04-08 10:40:50|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1649414460000|2022-04-08 10:41:00|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1649414470000|2022-04-08 10:41:10|328.55|326.15|328.27|325.87|328.55|326.15|328.27|325.87|0
1649414480000|2022-04-08 10:41:20|328.14|325.74|328.27|325.87|328.27|325.87|328.14|325.74|0
1649414510000|2022-04-08 10:41:50|328.41|326.01|328.47|326.07|328.47|326.07|328.41|326.01|0
1649414520000|2022-04-08 10:42:00|328.41|326.01|328.68|326.28|328.68|326.28|328.41|326.01|0
1649414530000|2022-04-08 10:42:10|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1649414540000|2022-04-08 10:42:20|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649414550000|2022-04-08 10:42:30|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1649414560000|2022-04-08 10:42:40|328.47|326.07|328.55|326.15|328.55|326.15|328.41|326.01|0
1649414570000|2022-04-08 10:42:50|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649414580000|2022-04-08 10:43:00|328.55|326.15|328.95|326.55|328.95|326.55|328.55|326.15|0
1649414590000|2022-04-08 10:43:10|328.82|326.42|328.82|326.42|328.95|326.55|328.82|326.42|0
1649414600000|2022-04-08 10:43:20|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414610000|2022-04-08 10:43:30|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414620000|2022-04-08 10:43:40|328.68|326.28|328.82|326.42|328.82|326.42|328.68|326.28|0
1649414640000|2022-04-08 10:44:00|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414650000|2022-04-08 10:44:10|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414660000|2022-04-08 10:44:20|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649414670000|2022-04-08 10:44:30|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414680000|2022-04-08 10:44:40|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414690000|2022-04-08 10:44:50|329.02|326.62|328.82|326.42|329.09|326.69|328.82|326.42|0
1649414700000|2022-04-08 10:45:00|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414710000|2022-04-08 10:45:10|328.82|326.42|328.82|326.42|328.82|326.42|328.68|326.28|0
1649414720000|2022-04-08 10:45:20|328.95|326.55|328.82|326.42|328.95|326.55|328.82|326.42|0
1649414730000|2022-04-08 10:45:30|328.68|326.28|328.54|326.14|328.68|326.28|328.54|326.14|0
1649414740000|2022-04-08 10:45:40|328.41|326.01|328.41|326.01|328.54|326.14|328.41|326.01|0
1649414760000|2022-04-08 10:46:00|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1649414770000|2022-04-08 10:46:10|328.54|326.14|328.54|326.14|328.54|326.14|328.54|326.14|0
1649414780000|2022-04-08 10:46:20|328.68|326.28|328.54|326.14|328.68|326.28|328.54|326.14|0
1649414790000|2022-04-08 10:46:30|328.47|326.07|328.54|326.14|328.61|326.21|328.47|326.07|0
1649414800000|2022-04-08 10:46:40|328.68|326.28|328.54|326.14|328.68|326.28|328.54|326.14|0
1649414810000|2022-04-08 10:46:50|328.61|326.21|328.54|326.14|328.61|326.21|328.54|326.14|0
1649414820000|2022-04-08 10:47:00|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649414830000|2022-04-08 10:47:10|328.54|326.14|328.68|326.28|328.68|326.28|328.54|326.14|0
1649414840000|2022-04-08 10:47:20|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414850000|2022-04-08 10:47:30|328.68|326.28|328.82|326.42|328.82|326.42|328.68|326.28|0
1649414860000|2022-04-08 10:47:40|328.68|326.28|328.54|326.14|328.68|326.28|328.54|326.14|0
1649414870000|2022-04-08 10:47:50|328.68|326.28|328.82|326.42|328.82|326.42|328.68|326.28|0
1649414880000|2022-04-08 10:48:00|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1649414890000|2022-04-08 10:48:10|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649414900000|2022-04-08 10:48:20|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1649414910000|2022-04-08 10:48:30|329.09|326.69|329.09|326.69|329.23|326.83|329.09|326.69|0
1649414920000|2022-04-08 10:48:40|329.23|326.83|329.23|326.83|329.23|326.83|329.09|326.69|0
1649414930000|2022-04-08 10:48:50|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1649414940000|2022-04-08 10:49:00|329.43|327.03|329.36|326.96|329.43|327.03|329.36|326.96|0
1649414950000|2022-04-08 10:49:10|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1649414960000|2022-04-08 10:49:20|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1649414970000|2022-04-08 10:49:30|329.5|327.1|329.5|327.1|329.5|327.1|329.36|326.96|0
1649414980000|2022-04-08 10:49:40|329.22|326.82|329.22|326.82|329.36|326.96|329.22|326.82|0
1649414990000|2022-04-08 10:49:50|329.36|326.96|329.22|326.82|329.36|326.96|329.22|326.82|0
1649415000000|2022-04-08 10:50:00|329.36|326.96|329.36|326.96|329.5|327.1|329.36|326.96|0
1649415010000|2022-04-08 10:50:10|329.63|327.23|329.5|327.1|329.63|327.23|329.5|327.1|0
1649415020000|2022-04-08 10:50:20|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1649415030000|2022-04-08 10:50:30|329.7|327.3|329.63|327.23|329.7|327.3|329.63|327.23|0
1649415060000|2022-04-08 10:51:00|329.77|327.37|329.91|327.51|329.91|327.51|329.77|327.37|0
1649415070000|2022-04-08 10:51:10|330.04|327.64|329.91|327.51|330.04|327.64|329.91|327.51|0
1649415080000|2022-04-08 10:51:20|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1649415090000|2022-04-08 10:51:30|329.91|327.51|329.91|327.51|329.91|327.51|329.84|327.44|0
1649415100000|2022-04-08 10:51:40|329.77|327.37|329.77|327.37|329.84|327.44|329.77|327.37|0
1649415110000|2022-04-08 10:51:50|329.63|327.23|329.7|327.3|329.7|327.3|329.63|327.23|0
1649415120000|2022-04-08 10:52:00|329.77|327.37|329.63|327.23|329.77|327.37|329.63|327.23|0
1649415150000|2022-04-08 10:52:30|329.77|327.37|329.84|327.44|329.91|327.51|329.77|327.37|0
1649415160000|2022-04-08 10:52:40|329.77|327.37|329.91|327.51|329.91|327.51|329.77|327.37|0
1649415180000|2022-04-08 10:53:00|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1649415190000|2022-04-08 10:53:10|329.63|327.23|329.77|327.37|329.77|327.37|329.63|327.23|0
1649415200000|2022-04-08 10:53:20|329.7|327.3|329.77|327.37|329.77|327.37|329.7|327.3|0
1649415220000|2022-04-08 10:53:40|329.97|327.57|330.04|327.64|330.04|327.64|329.97|327.57|0
1649415230000|2022-04-08 10:53:50|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1649415240000|2022-04-08 10:54:00|330.32|327.92|330.59|328.19|330.59|328.19|330.32|327.92|0
1649415250000|2022-04-08 10:54:10|330.73|328.33|330.59|328.19|330.73|328.33|330.59|328.19|0
1649415270000|2022-04-08 10:54:30|330.45|328.05|330.59|328.19|330.59|328.19|330.45|328.05|0
1649415290000|2022-04-08 10:54:50|330.66|328.26|330.79|328.39|330.79|328.39|330.66|328.26|0
1649415300000|2022-04-08 10:55:00|330.73|328.33|330.73|328.33|330.86|328.46|330.73|328.33|0
1649415330000|2022-04-08 10:55:30|330.79|328.39|330.73|328.33|330.79|328.39|330.73|328.33|0
1649415350000|2022-04-08 10:55:50|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1649415390000|2022-04-08 10:56:30|330.65|328.25|330.59|328.19|330.65|328.25|330.59|328.19|0
1649415410000|2022-04-08 10:56:50|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1649415420000|2022-04-08 10:57:00|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1649415430000|2022-04-08 10:57:10|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1649415440000|2022-04-08 10:57:20|330.73|328.33|330.59|328.19|330.73|328.33|330.52|328.12|0
1649415450000|2022-04-08 10:57:30|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1649415460000|2022-04-08 10:57:40|330.59|328.19|331|328.6|331|328.6|330.59|328.19|0
1649415470000|2022-04-08 10:57:50|330.86|328.46|330.73|328.33|330.86|328.46|330.73|328.33|0
1649415480000|2022-04-08 10:58:00|330.65|328.25|330.73|328.33|330.73|328.33|330.65|328.25|0
1649415490000|2022-04-08 10:58:10|330.79|328.39|330.73|328.33|330.79|328.39|330.73|328.33|0
1649415510000|2022-04-08 10:58:30|330.59|328.19|330.72|328.32|330.73|328.33|330.59|328.19|0
1649415520000|2022-04-08 10:58:40|330.86|328.46|331.27|328.87|331.27|328.87|330.72|328.32|0
1649415530000|2022-04-08 10:58:50|331.34|328.94|331.55|329.15|331.68|329.28|331.34|328.94|0
1649415540000|2022-04-08 10:59:00|331.41|329.01|331.41|329.01|331.55|329.15|331.41|329.01|0
1649415550000|2022-04-08 10:59:10|331.55|329.15|331.55|329.15|331.55|329.15|331.41|329.01|0
1649415560000|2022-04-08 10:59:20|331.68|329.28|331.68|329.28|331.82|329.42|331.68|329.28|0
1649415570000|2022-04-08 10:59:30|331.82|329.42|331.55|329.15|331.82|329.42|331.55|329.15|0
1649415600000|2022-04-08 11:00:00|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1649415610000|2022-04-08 11:00:10|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1649415620000|2022-04-08 11:00:20|331.68|329.28|331.68|329.28|331.82|329.42|331.68|329.28|0
1649415630000|2022-04-08 11:00:30|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1649415640000|2022-04-08 11:00:40|331.61|329.21|331.68|329.28|331.68|329.28|331.55|329.15|0
1649415650000|2022-04-08 11:00:50|331.55|329.15|331.41|329.01|331.55|329.15|331.41|329.01|0
1649415660000|2022-04-08 11:01:00|331.27|328.87|331.27|328.87|331.27|328.87|331.13|328.73|0
1649415670000|2022-04-08 11:01:10|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1649415680000|2022-04-08 11:01:20|331.27|328.87|331.2|328.8|331.27|328.87|331.2|328.8|0
1649415690000|2022-04-08 11:01:30|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1649415700000|2022-04-08 11:01:40|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1649415710000|2022-04-08 11:01:50|331|328.6|330.93|328.53|331|328.6|330.93|328.53|0
1649415720000|2022-04-08 11:02:00|331|328.6|331|328.6|331|328.6|331|328.6|0
1649415730000|2022-04-08 11:02:10|330.86|328.46|330.72|328.32|331|328.6|330.72|328.32|0
1649415740000|2022-04-08 11:02:20|330.59|328.19|330.72|328.32|330.72|328.32|330.59|328.19|0
1649415750000|2022-04-08 11:02:30|330.79|328.39|330.72|328.32|330.79|328.39|330.72|328.32|0
1649415770000|2022-04-08 11:02:50|330.59|328.19|330.72|328.32|330.72|328.32|330.59|328.19|0
1649415780000|2022-04-08 11:03:00|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1649415800000|2022-04-08 11:03:20|330.79|328.39|330.86|328.46|331|328.6|330.79|328.39|0
1649415810000|2022-04-08 11:03:30|331|328.6|331|328.6|331|328.6|331|328.6|0
1649415820000|2022-04-08 11:03:40|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1649415830000|2022-04-08 11:03:50|330.93|328.53|331|328.6|331|328.6|330.86|328.46|0
1649415840000|2022-04-08 11:04:00|331.06|328.66|331|328.6|331.06|328.66|331|328.6|0
1649415850000|2022-04-08 11:04:10|330.86|328.46|330.93|328.53|331|328.6|330.86|328.46|0
1649415860000|2022-04-08 11:04:20|331|328.6|330.93|328.53|331|328.6|330.86|328.46|0
1649415870000|2022-04-08 11:04:30|330.86|328.46|331|328.6|331.06|328.66|330.86|328.46|0
1649415880000|2022-04-08 11:04:40|330.92|328.52|331|328.6|331|328.6|330.92|328.52|0
1649415890000|2022-04-08 11:04:50|330.92|328.52|330.86|328.46|331|328.6|330.86|328.46|0
1649415910000|2022-04-08 11:05:10|331|328.6|331|328.6|331|328.6|331|328.6|0
1649415920000|2022-04-08 11:05:20|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1649415940000|2022-04-08 11:05:40|331.27|328.87|331.27|328.87|331.27|328.87|331.2|328.8|0
1649415950000|2022-04-08 11:05:50|331.34|328.94|331.68|329.28|331.68|329.28|331.34|328.94|0
1649415960000|2022-04-08 11:06:00|331.82|329.42|331.68|329.28|331.82|329.42|331.68|329.28|0
1649415970000|2022-04-08 11:06:10|331.82|329.42|331.88|329.48|331.96|329.56|331.68|329.28|0
1649415980000|2022-04-08 11:06:20|331.96|329.56|331.82|329.42|331.96|329.56|331.82|329.42|0
1649415990000|2022-04-08 11:06:30|331.95|329.55|331.95|329.55|331.95|329.55|331.82|329.42|0
1649416000000|2022-04-08 11:06:40|332.09|329.69|332.09|329.69|332.09|329.69|331.95|329.55|0
1649416010000|2022-04-08 11:06:50|332.23|329.83|332.37|329.97|332.5|330.1|332.09|329.69|0
1649416020000|2022-04-08 11:07:00|332.09|329.69|332.09|329.69|332.23|329.83|332.09|329.69|0
1649416030000|2022-04-08 11:07:10|331.95|329.55|331.95|329.55|332.02|329.62|331.95|329.55|0
1649416040000|2022-04-08 11:07:20|332.02|329.62|332.09|329.69|332.23|329.83|332.02|329.62|0
1649416060000|2022-04-08 11:07:40|332.02|329.62|332.09|329.69|332.09|329.69|332.02|329.62|0
1649416070000|2022-04-08 11:07:50|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1649416080000|2022-04-08 11:08:00|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1649416090000|2022-04-08 11:08:10|332.37|329.97|332.29|329.89|332.37|329.97|332.23|329.83|0
1649416100000|2022-04-08 11:08:20|332.23|329.83|331.95|329.55|332.23|329.83|331.95|329.55|0
1649416110000|2022-04-08 11:08:30|332.16|329.76|332.23|329.83|332.23|329.83|332.16|329.76|0
1649416160000|2022-04-08 11:09:20|332.37|329.97|332.09|329.69|332.37|329.97|332.09|329.69|0
1649416180000|2022-04-08 11:09:40|331.95|329.55|332.09|329.69|332.09|329.69|331.95|329.55|0
1649416190000|2022-04-08 11:09:50|333.58|331.18|332.37|329.97|333.72|331.32|332.37|329.97|0
1649416200000|2022-04-08 11:10:00|332.23|329.83|332.37|329.97|332.37|329.97|332.23|329.83|0
1649416210000|2022-04-08 11:10:10|332.23|329.83|332.37|329.97|332.37|329.97|332.23|329.83|0
1649416220000|2022-04-08 11:10:20|332.23|329.83|332.36|329.96|332.36|329.96|332.23|329.83|0
1649416230000|2022-04-08 11:10:30|332.5|330.1|332.36|329.96|332.5|330.1|332.36|329.96|0
1649416250000|2022-04-08 11:10:50|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1649416260000|2022-04-08 11:11:00|332.36|329.96|332.23|329.83|332.36|329.96|332.23|329.83|0
1649416270000|2022-04-08 11:11:10|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1649416280000|2022-04-08 11:11:20|332.23|329.83|332.09|329.69|332.23|329.83|332.09|329.69|0
1649416290000|2022-04-08 11:11:30|331.95|329.55|332.09|329.69|332.09|329.69|331.95|329.55|0
1649416300000|2022-04-08 11:11:40|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1649416310000|2022-04-08 11:11:50|332.16|329.76|332.23|329.83|332.23|329.83|332.16|329.76|0
1649416320000|2022-04-08 11:12:00|332.36|329.96|332.36|329.96|332.36|329.96|332.29|329.89|0
1649416330000|2022-04-08 11:12:10|332.5|330.1|332.64|330.24|332.64|330.24|332.5|330.1|0
1649416340000|2022-04-08 11:12:20|332.5|330.1|332.5|330.1|332.64|330.24|332.5|330.1|0
1649416360000|2022-04-08 11:12:40|332.23|329.83|332.36|329.96|332.36|329.96|332.23|329.83|0
1649416370000|2022-04-08 11:12:50|332.23|329.83|332.36|329.96|332.36|329.96|332.23|329.83|0
1649416390000|2022-04-08 11:13:10|332.5|330.1|332.5|330.1|332.64|330.24|332.5|330.1|0
1649416410000|2022-04-08 11:13:30|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416420000|2022-04-08 11:13:40|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1649416430000|2022-04-08 11:13:50|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416440000|2022-04-08 11:14:00|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1649416450000|2022-04-08 11:14:10|332.09|329.69|332.02|329.62|332.09|329.69|332.02|329.62|0
1649416460000|2022-04-08 11:14:20|331.95|329.55|331.68|329.28|331.95|329.55|331.68|329.28|0
1649416470000|2022-04-08 11:14:30|331.81|329.41|331.95|329.55|331.95|329.55|331.68|329.28|0
1649416490000|2022-04-08 11:14:50|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1649416500000|2022-04-08 11:15:00|331.95|329.55|331.95|329.55|331.95|329.55|331.81|329.41|0
1649416510000|2022-04-08 11:15:10|331.81|329.41|331.95|329.55|331.95|329.55|331.81|329.41|0
1649416520000|2022-04-08 11:15:20|332.09|329.69|331.81|329.41|332.09|329.69|331.81|329.41|0
1649416530000|2022-04-08 11:15:30|331.95|329.55|332.09|329.69|332.09|329.69|331.95|329.55|0
1649416540000|2022-04-08 11:15:40|331.95|329.55|331.88|329.48|331.95|329.55|331.81|329.41|0
1649416550000|2022-04-08 11:15:50|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1649416560000|2022-04-08 11:16:00|331.88|329.48|332.09|329.69|332.09|329.69|331.88|329.48|0
1649416580000|2022-04-08 11:16:20|331.88|329.48|331.95|329.55|331.95|329.55|331.88|329.48|0
1649416590000|2022-04-08 11:16:30|332.02|329.62|331.95|329.55|332.02|329.62|331.95|329.55|0
1649416610000|2022-04-08 11:16:50|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1649416620000|2022-04-08 11:17:00|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1649416630000|2022-04-08 11:17:10|331.81|329.41|332.09|329.69|332.09|329.69|331.81|329.41|0
1649416660000|2022-04-08 11:17:40|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649416670000|2022-04-08 11:17:50|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416680000|2022-04-08 11:18:00|332.15|329.75|332.09|329.69|332.15|329.75|332.09|329.69|0
1649416690000|2022-04-08 11:18:10|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1649416700000|2022-04-08 11:18:20|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1649416710000|2022-04-08 11:18:30|332.09|329.69|331.95|329.55|332.09|329.69|331.95|329.55|0
1649416720000|2022-04-08 11:18:40|332.09|329.69|332.02|329.62|332.09|329.69|331.95|329.55|0
1649416730000|2022-04-08 11:18:50|332.09|329.69|332.09|329.69|332.22|329.82|332.09|329.69|0
1649416740000|2022-04-08 11:19:00|331.95|329.55|331.81|329.41|331.95|329.55|331.81|329.41|0
1649416750000|2022-04-08 11:19:10|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1649416760000|2022-04-08 11:19:20|331.54|329.14|331.54|329.14|331.54|329.14|331.4|329|0
1649416770000|2022-04-08 11:19:30|331.68|329.28|331.95|329.55|331.95|329.55|331.67|329.27|0
1649416780000|2022-04-08 11:19:40|331.81|329.41|331.81|329.41|331.81|329.41|331.67|329.27|0
1649416790000|2022-04-08 11:19:50|331.6|329.2|331.6|329.2|331.67|329.27|331.6|329.2|0
1649416800000|2022-04-08 11:20:00|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1649416810000|2022-04-08 11:20:10|331.81|329.41|332.36|329.96|332.36|329.96|331.81|329.41|0
1649416820000|2022-04-08 11:20:20|332.22|329.82|332.09|329.69|332.22|329.82|332.09|329.69|0
1649416830000|2022-04-08 11:20:30|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649416840000|2022-04-08 11:20:40|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416850000|2022-04-08 11:20:50|332.5|330.1|332.64|330.24|332.64|330.24|332.5|330.1|0
1649416860000|2022-04-08 11:21:00|332.77|330.37|332.63|330.23|332.77|330.37|332.63|330.23|0
1649416870000|2022-04-08 11:21:10|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649416890000|2022-04-08 11:21:30|332.43|330.03|332.36|329.96|332.43|330.03|332.36|329.96|0
1649416900000|2022-04-08 11:21:40|332.22|329.82|331.95|329.55|332.22|329.82|331.95|329.55|0
1649416910000|2022-04-08 11:21:50|332.09|329.69|332.22|329.82|332.22|329.82|332.09|329.69|0
1649416930000|2022-04-08 11:22:10|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1649416940000|2022-04-08 11:22:20|332.22|329.82|332.09|329.69|332.22|329.82|332.09|329.69|0
1649416950000|2022-04-08 11:22:30|332.15|329.75|332.09|329.69|332.15|329.75|332.09|329.69|0
1649416960000|2022-04-08 11:22:40|332.15|329.75|332.09|329.69|332.15|329.75|332.01|329.61|0
1649416970000|2022-04-08 11:22:50|332.01|329.61|331.95|329.55|332.01|329.61|331.95|329.55|0
1649416980000|2022-04-08 11:23:00|332.01|329.61|331.95|329.55|332.08|329.68|331.95|329.55|0
1649416990000|2022-04-08 11:23:10|331.81|329.41|331.54|329.14|331.81|329.41|331.54|329.14|0
1649417000000|2022-04-08 11:23:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1649417020000|2022-04-08 11:23:40|331.74|329.34|331.67|329.27|331.74|329.34|331.67|329.27|0
1649417030000|2022-04-08 11:23:50|331.74|329.34|331.67|329.27|331.81|329.41|331.67|329.27|0
1649417040000|2022-04-08 11:24:00|331.54|329.14|331.6|329.2|331.67|329.27|331.54|329.14|0
1649417050000|2022-04-08 11:24:10|331.54|329.14|331.67|329.27|331.67|329.27|331.54|329.14|0
1649417060000|2022-04-08 11:24:20|331.6|329.2|331.54|329.14|331.6|329.2|331.54|329.14|0
1649417070000|2022-04-08 11:24:30|331.4|329|331.67|329.27|331.67|329.27|331.4|329|0
1649417080000|2022-04-08 11:24:40|331.54|329.14|331.67|329.27|331.67|329.27|331.54|329.14|0
1649417100000|2022-04-08 11:25:00|331.81|329.41|331.95|329.55|331.95|329.55|331.81|329.41|0
1649417110000|2022-04-08 11:25:10|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1649417130000|2022-04-08 11:25:30|331.95|329.55|331.95|329.55|331.95|329.55|331.88|329.48|0
1649417140000|2022-04-08 11:25:40|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1649417170000|2022-04-08 11:26:10|331.95|329.55|332.08|329.68|332.08|329.68|331.95|329.55|0
1649417180000|2022-04-08 11:26:20|332.01|329.61|332.22|329.82|332.22|329.82|332.01|329.61|0
1649417190000|2022-04-08 11:26:30|332.15|329.75|332.22|329.82|332.22|329.82|332.08|329.68|0
1649417210000|2022-04-08 11:26:50|332.08|329.68|331.81|329.41|332.08|329.68|331.81|329.41|0
1649417230000|2022-04-08 11:27:10|331.87|329.47|331.95|329.55|331.95|329.55|331.87|329.47|0
1649417240000|2022-04-08 11:27:20|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417250000|2022-04-08 11:27:30|332.15|329.75|332.08|329.68|332.15|329.75|332.08|329.68|0
1649417260000|2022-04-08 11:27:40|332.15|329.75|332.15|329.75|332.15|329.75|332.08|329.68|0
1649417270000|2022-04-08 11:27:50|332.22|329.82|332.22|329.82|332.22|329.82|332.15|329.75|0
1649417290000|2022-04-08 11:28:10|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649417300000|2022-04-08 11:28:20|332.29|329.89|332.22|329.82|332.29|329.89|332.22|329.82|0
1649417310000|2022-04-08 11:28:30|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1649417320000|2022-04-08 11:28:40|332.22|329.82|332.29|329.89|332.29|329.89|332.22|329.82|0
1649417330000|2022-04-08 11:28:50|332.15|329.75|332.15|329.75|332.22|329.82|332.08|329.68|0
1649417340000|2022-04-08 11:29:00|332.22|329.82|332.15|329.75|332.22|329.82|332.08|329.68|0
1649417350000|2022-04-08 11:29:10|332.08|329.68|332.22|329.82|332.22|329.82|332.08|329.68|0
1649417360000|2022-04-08 11:29:20|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417370000|2022-04-08 11:29:30|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1649417380000|2022-04-08 11:29:40|331.94|329.54|332.22|329.82|332.22|329.82|331.94|329.54|0
1649417390000|2022-04-08 11:29:50|332.08|329.68|332.36|329.96|332.36|329.96|332.08|329.68|0
1649417400000|2022-04-08 11:30:00|332.42|330.02|332.36|329.96|332.42|330.02|332.36|329.96|0
1649417410000|2022-04-08 11:30:10|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649417420000|2022-04-08 11:30:20|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417430000|2022-04-08 11:30:30|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1649417450000|2022-04-08 11:30:50|332.08|329.68|332.15|329.75|332.22|329.82|332.08|329.68|0
1649417460000|2022-04-08 11:31:00|332.08|329.68|332.15|329.75|332.15|329.75|331.94|329.54|0
1649417470000|2022-04-08 11:31:10|332.08|329.68|331.12|328.72|332.22|329.82|331.12|328.72|0
1649417490000|2022-04-08 11:31:30|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1649417500000|2022-04-08 11:31:40|331.32|328.92|331.4|329|331.4|329|331.26|328.86|0
1649417520000|2022-04-08 11:32:00|331.26|328.86|331.81|329.41|331.81|329.41|331.26|328.86|0
1649417530000|2022-04-08 11:32:10|331.94|329.54|332.08|329.68|332.08|329.68|331.94|329.54|0
1649417550000|2022-04-08 11:32:30|331.94|329.54|332.08|329.68|332.08|329.68|331.94|329.54|0
1649417560000|2022-04-08 11:32:40|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1649417570000|2022-04-08 11:32:50|331.81|329.41|331.94|329.54|331.94|329.54|331.81|329.41|0
1649417580000|2022-04-08 11:33:00|331.81|329.41|331.94|329.54|332.08|329.68|331.81|329.41|0
1649417590000|2022-04-08 11:33:10|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417600000|2022-04-08 11:33:20|332.22|329.82|331.94|329.54|332.22|329.82|331.94|329.54|0
1649417610000|2022-04-08 11:33:30|331.87|329.47|331.94|329.54|331.94|329.54|331.81|329.41|0
1649417630000|2022-04-08 11:33:50|332.08|329.68|332.01|329.61|332.08|329.68|332.01|329.61|0
1649417640000|2022-04-08 11:34:00|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417650000|2022-04-08 11:34:10|331.94|329.54|332.08|329.68|332.08|329.68|331.94|329.54|0
1649417670000|2022-04-08 11:34:30|331.94|329.54|331.81|329.41|331.94|329.54|331.81|329.41|0
1649417680000|2022-04-08 11:34:40|331.94|329.54|331.81|329.41|331.94|329.54|331.81|329.41|0
1649417690000|2022-04-08 11:34:50|331.94|329.54|332.08|329.68|332.08|329.68|331.87|329.47|0
1649417700000|2022-04-08 11:35:00|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1649417710000|2022-04-08 11:35:10|332.01|329.61|331.94|329.54|332.01|329.61|331.94|329.54|0
1649417730000|2022-04-08 11:35:30|331.87|329.47|331.94|329.54|331.94|329.54|331.87|329.47|0
1649417740000|2022-04-08 11:35:40|332.08|329.68|332.08|329.68|332.08|329.68|331.94|329.54|0
1649417750000|2022-04-08 11:35:50|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649417780000|2022-04-08 11:36:20|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649417800000|2022-04-08 11:36:40|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1649417810000|2022-04-08 11:36:50|332.35|329.95|332.35|329.95|332.49|330.09|332.35|329.95|0
1649417830000|2022-04-08 11:37:10|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1649417840000|2022-04-08 11:37:20|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649417850000|2022-04-08 11:37:30|332.77|330.37|332.63|330.23|332.77|330.37|332.63|330.23|0
1649417860000|2022-04-08 11:37:40|332.49|330.09|332.35|329.95|332.49|330.09|332.35|329.95|0
1649417870000|2022-04-08 11:37:50|332.28|329.88|332.35|329.95|332.35|329.95|332.28|329.88|0
1649417880000|2022-04-08 11:38:00|332.49|330.09|332.76|330.36|332.76|330.36|332.49|330.09|0
1649417890000|2022-04-08 11:38:10|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1649417900000|2022-04-08 11:38:20|332.76|330.36|332.9|330.5|332.9|330.5|332.76|330.36|0
1649417910000|2022-04-08 11:38:30|333.04|330.64|333.31|330.91|333.31|330.91|333.04|330.64|0
1649417920000|2022-04-08 11:38:40|333.45|331.05|333.24|330.84|333.45|331.05|333.18|330.78|0
1649417930000|2022-04-08 11:38:50|333.04|330.64|333.04|330.64|333.18|330.78|333.04|330.64|0
1649417940000|2022-04-08 11:39:00|333.18|330.78|333.24|330.84|333.31|330.91|333.18|330.78|0
1649417950000|2022-04-08 11:39:10|333.18|330.78|333.31|330.91|333.31|330.91|333.18|330.78|0
1649417960000|2022-04-08 11:39:20|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1649417970000|2022-04-08 11:39:30|333.04|330.64|333.18|330.78|333.18|330.78|333.04|330.64|0
1649417980000|2022-04-08 11:39:40|333.24|330.84|333.18|330.78|333.24|330.84|333.18|330.78|0
1649417990000|2022-04-08 11:39:50|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418010000|2022-04-08 11:40:10|333.59|331.19|333.45|331.05|333.59|331.19|333.45|331.05|0
1649418020000|2022-04-08 11:40:20|333.24|330.84|333.18|330.78|333.24|330.84|333.18|330.78|0
1649418040000|2022-04-08 11:40:40|333.24|330.84|333.31|330.91|333.31|330.91|333.24|330.84|0
1649418050000|2022-04-08 11:40:50|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1649418060000|2022-04-08 11:41:00|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418070000|2022-04-08 11:41:10|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1649418080000|2022-04-08 11:41:20|333.45|331.05|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418090000|2022-04-08 11:41:30|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1649418100000|2022-04-08 11:41:40|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418110000|2022-04-08 11:41:50|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1649418120000|2022-04-08 11:42:00|333.73|331.33|334|331.6|334|331.6|333.73|331.33|0
1649418130000|2022-04-08 11:42:10|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1649418140000|2022-04-08 11:42:20|334.14|331.74|334|331.6|334.14|331.74|334|331.6|0
1649418150000|2022-04-08 11:42:30|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1649418160000|2022-04-08 11:42:40|333.93|331.53|333.86|331.46|333.93|331.53|333.86|331.46|0
1649418170000|2022-04-08 11:42:50|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1649418180000|2022-04-08 11:43:00|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1649418190000|2022-04-08 11:43:10|333.73|331.33|333.86|331.46|333.86|331.46|333.73|331.33|0
1649418220000|2022-04-08 11:43:40|333.72|331.32|333.31|330.91|333.72|331.32|333.31|330.91|0
1649418230000|2022-04-08 11:43:50|333.17|330.77|333.31|330.91|333.31|330.91|333.17|330.77|0
1649418240000|2022-04-08 11:44:00|333.17|330.77|333.31|330.91|333.31|330.91|333.17|330.77|0
1649418250000|2022-04-08 11:44:10|333.17|330.77|333.31|330.91|333.31|330.91|333.17|330.77|0
1649418260000|2022-04-08 11:44:20|333.24|330.84|333.17|330.77|333.31|330.91|333.17|330.77|0
1649418270000|2022-04-08 11:44:30|333.31|330.91|333.45|331.05|333.45|331.05|333.24|330.84|0
1649418280000|2022-04-08 11:44:40|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1649418290000|2022-04-08 11:44:50|333.45|331.05|333.38|330.98|333.45|331.05|333.38|330.98|0
1649418300000|2022-04-08 11:45:00|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418310000|2022-04-08 11:45:10|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418320000|2022-04-08 11:45:20|333.38|330.98|333.38|330.98|333.45|331.05|333.38|330.98|0
1649418330000|2022-04-08 11:45:30|333.45|331.05|333.31|330.91|333.45|331.05|333.31|330.91|0
1649418340000|2022-04-08 11:45:40|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418350000|2022-04-08 11:45:50|333.51|331.11|333.45|331.05|333.51|331.11|333.45|331.05|0
1649418360000|2022-04-08 11:46:00|333.51|331.11|333.45|331.05|333.51|331.11|333.45|331.05|0
1649418370000|2022-04-08 11:46:10|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418380000|2022-04-08 11:46:20|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1649418400000|2022-04-08 11:46:40|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418410000|2022-04-08 11:46:50|333.31|330.91|333.45|331.05|333.45|331.05|333.31|330.91|0
1649418430000|2022-04-08 11:47:10|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1649418440000|2022-04-08 11:47:20|333.45|331.05|333.31|330.91|333.45|331.05|333.31|330.91|0
1649418460000|2022-04-08 11:47:40|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1649418510000|2022-04-08 11:48:30|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1649418520000|2022-04-08 11:48:40|333.59|331.19|333.17|330.77|333.59|331.19|333.17|330.77|0
1649418530000|2022-04-08 11:48:50|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1649418550000|2022-04-08 11:49:10|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1649418580000|2022-04-08 11:49:40|333.03|330.63|333.17|330.77|333.17|330.77|333.03|330.63|0
1649418590000|2022-04-08 11:49:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1649418610000|2022-04-08 11:50:10|332.9|330.5|333.03|330.63|333.03|330.63|332.9|330.5|0
1649418680000|2022-04-08 11:51:20|333.1|330.7|333.03|330.63|333.1|330.7|333.03|330.63|0
1649418690000|2022-04-08 11:51:30|333.17|330.77|333.03|330.63|333.17|330.77|333.03|330.63|0
1649418700000|2022-04-08 11:51:40|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1649418710000|2022-04-08 11:51:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1649418750000|2022-04-08 11:52:30|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1649418770000|2022-04-08 11:52:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1649418780000|2022-04-08 11:53:00|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1649418800000|2022-04-08 11:53:20|332.62|330.22|332.41|330.01|332.62|330.22|332.41|330.01|0
1649418810000|2022-04-08 11:53:30|332.48|330.08|332.48|330.08|332.62|330.22|332.48|330.08|0
1649418830000|2022-04-08 11:53:50|332.41|330.01|332.21|329.81|332.48|330.08|332.21|329.81|0
1649418840000|2022-04-08 11:54:00|332.35|329.95|332.48|330.08|332.48|330.08|332.35|329.95|0
1649418850000|2022-04-08 11:54:10|332.62|330.22|332.48|330.08|332.62|330.22|332.48|330.08|0
1649418860000|2022-04-08 11:54:20|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1649418870000|2022-04-08 11:54:30|332.55|330.15|332.62|330.22|332.62|330.22|332.55|330.15|0
1649418880000|2022-04-08 11:54:40|332.69|330.29|332.76|330.36|332.76|330.36|332.69|330.29|0
1649418900000|2022-04-08 11:55:00|332.89|330.49|332.62|330.22|332.89|330.49|332.62|330.22|0
1649418910000|2022-04-08 11:55:10|332.69|330.29|332.55|330.15|332.69|330.29|332.55|330.15|0
1649418920000|2022-04-08 11:55:20|332.62|330.22|332.48|330.08|332.62|330.22|332.48|330.08|0
1649418940000|2022-04-08 11:55:40|332.41|330.01|332.48|330.08|332.48|330.08|332.41|330.01|0
1649418960000|2022-04-08 11:56:00|332.62|330.22|332.48|330.08|332.62|330.22|332.48|330.08|0
1649418980000|2022-04-08 11:56:20|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1649418990000|2022-04-08 11:56:30|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1649419000000|2022-04-08 11:56:40|332.07|329.67|331.8|329.4|332.07|329.67|331.8|329.4|0
1649419010000|2022-04-08 11:56:50|332.07|329.67|331.8|329.4|332.07|329.67|331.66|329.26|0
1649419020000|2022-04-08 11:57:00|331.66|329.26|331.38|328.98|331.66|329.26|331.38|328.98|0
1649419030000|2022-04-08 11:57:10|331.52|329.12|331.66|329.26|331.66|329.26|331.52|329.12|0
1649419040000|2022-04-08 11:57:20|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1649419050000|2022-04-08 11:57:30|331.93|329.53|332.07|329.67|332.07|329.67|331.93|329.53|0
1649419070000|2022-04-08 11:57:50|331.93|329.53|332.07|329.67|332.07|329.67|331.93|329.53|0
1649419080000|2022-04-08 11:58:00|331.93|329.53|331.86|329.46|331.93|329.53|331.86|329.46|0
1649419090000|2022-04-08 11:58:10|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1649419100000|2022-04-08 11:58:20|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1649419110000|2022-04-08 11:58:30|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1649419130000|2022-04-08 11:58:50|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1649419140000|2022-04-08 11:59:00|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1649419150000|2022-04-08 11:59:10|331.79|329.39|331.79|329.39|331.79|329.39|331.72|329.32|0
1649419160000|2022-04-08 11:59:20|331.93|329.53|332|329.6|332.07|329.67|331.93|329.53|0
1649419170000|2022-04-08 11:59:30|332.07|329.67|331.93|329.53|332.07|329.67|331.93|329.53|0
1649419180000|2022-04-08 11:59:40|332.07|329.67|331.93|329.53|332.07|329.67|331.93|329.53|0
1649419190000|2022-04-08 11:59:50|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1649419200000|2022-04-08 12:00:00|332.21|329.81|332.21|329.81|332.34|329.94|332.21|329.81|0
1649419210000|2022-04-08 12:00:10|332.07|329.67|332.07|329.67|332.13|329.73|332.07|329.67|0
1649419220000|2022-04-08 12:00:20|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1649419240000|2022-04-08 12:00:40|332.13|329.73|332.21|329.81|332.21|329.81|332.13|329.73|0
1649419250000|2022-04-08 12:00:50|332.27|329.87|332.62|330.22|332.62|330.22|332.27|329.87|0
1649419260000|2022-04-08 12:01:00|332.48|330.08|332.48|330.08|332.62|330.22|332.48|330.08|0
1649419270000|2022-04-08 12:01:10|332.55|330.15|332.48|330.08|332.55|330.15|332.48|330.08|0
1649419280000|2022-04-08 12:01:20|332.62|330.22|332.48|330.08|332.62|330.22|332.48|330.08|0
1649419290000|2022-04-08 12:01:30|332.41|330.01|332.34|329.94|332.41|330.01|332.34|329.94|0
1649419300000|2022-04-08 12:01:40|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1649419310000|2022-04-08 12:01:50|332.34|329.94|332.34|329.94|332.48|330.08|332.34|329.94|0
1649419320000|2022-04-08 12:02:00|332.48|330.08|332.34|329.94|332.48|330.08|332.34|329.94|0
1649419330000|2022-04-08 12:02:10|331.93|329.53|331.79|329.39|331.93|329.53|331.79|329.39|0
1649419350000|2022-04-08 12:02:30|331.72|329.32|332.07|329.67|332.07|329.67|331.72|329.32|0
1649419360000|2022-04-08 12:02:40|332|329.6|331.93|329.53|332|329.6|331.93|329.53|0
1649419370000|2022-04-08 12:02:50|331.86|329.46|331.79|329.39|331.86|329.46|331.79|329.39|0
1649419380000|2022-04-08 12:03:00|331.86|329.46|331.66|329.26|331.86|329.46|331.66|329.26|0
1649419390000|2022-04-08 12:03:10|331.58|329.18|331.38|328.98|331.58|329.18|331.38|328.98|0
1649419400000|2022-04-08 12:03:20|331.52|329.12|331.24|328.84|331.52|329.12|331.24|328.84|0
1649419410000|2022-04-08 12:03:30|331.17|328.77|331.24|328.84|331.24|328.84|331.17|328.77|0
1649419420000|2022-04-08 12:03:40|331.38|328.98|331.24|328.84|331.38|328.98|331.24|328.84|0
1649419430000|2022-04-08 12:03:50|331.31|328.91|331.24|328.84|331.31|328.91|331.24|328.84|0
1649419440000|2022-04-08 12:04:00|331.17|328.77|331.24|328.84|331.24|328.84|331.17|328.77|0
1649419450000|2022-04-08 12:04:10|331.11|328.71|331.11|328.71|331.11|328.71|331.11|328.71|0
1649419460000|2022-04-08 12:04:20|330.7|328.3|330.42|328.02|330.7|328.3|330.29|327.89|0
1649419470000|2022-04-08 12:04:30|330.56|328.16|330.7|328.3|330.7|328.3|330.56|328.16|0
1649419480000|2022-04-08 12:04:40|330.56|328.16|330.42|328.02|330.56|328.16|330.42|328.02|0
1649419490000|2022-04-08 12:04:50|330.56|328.16|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419500000|2022-04-08 12:05:00|330.49|328.09|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419510000|2022-04-08 12:05:10|330.7|328.3|330.97|328.57|330.97|328.57|330.7|328.3|0
1649419520000|2022-04-08 12:05:20|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1649419530000|2022-04-08 12:05:30|330.76|328.36|330.83|328.43|330.83|328.43|330.7|328.3|0
1649419540000|2022-04-08 12:05:40|330.7|328.3|330.42|328.02|330.7|328.3|330.42|328.02|0
1649419550000|2022-04-08 12:05:50|330.29|327.89|330.42|328.02|330.56|328.16|330.29|327.89|0
1649419560000|2022-04-08 12:06:00|330.56|328.16|330.7|328.3|330.7|328.3|330.56|328.16|0
1649419570000|2022-04-08 12:06:10|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1649419580000|2022-04-08 12:06:20|330.7|328.3|330.83|328.43|330.83|328.43|330.7|328.3|0
1649419590000|2022-04-08 12:06:30|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1649419600000|2022-04-08 12:06:40|330.56|328.16|330.7|328.3|330.7|328.3|330.56|328.16|0
1649419610000|2022-04-08 12:06:50|330.56|328.16|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419620000|2022-04-08 12:07:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1649419630000|2022-04-08 12:07:10|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1649419640000|2022-04-08 12:07:20|330.42|328.02|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419650000|2022-04-08 12:07:30|330.42|328.02|330.28|327.88|330.42|328.02|330.28|327.88|0
1649419660000|2022-04-08 12:07:40|330.42|328.02|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419670000|2022-04-08 12:07:50|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1649419680000|2022-04-08 12:08:00|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1649419690000|2022-04-08 12:08:10|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1649419700000|2022-04-08 12:08:20|330.49|328.09|330.42|328.02|330.56|328.16|330.42|328.02|0
1649419740000|2022-04-08 12:09:00|330.15|327.75|330.15|327.75|330.28|327.88|330.15|327.75|0
1649419750000|2022-04-08 12:09:10|330.28|327.88|330.28|327.88|330.42|328.02|330.28|327.88|0
1649419760000|2022-04-08 12:09:20|330.15|327.75|330.42|328.02|330.42|328.02|330.15|327.75|0
1649419770000|2022-04-08 12:09:30|330.28|327.88|330.42|328.02|330.42|328.02|330.28|327.88|0
1649419780000|2022-04-08 12:09:40|330.49|328.09|330.35|327.95|330.49|328.09|330.28|327.88|0
1649419790000|2022-04-08 12:09:50|330.42|328.02|330.56|328.16|330.56|328.16|330.42|328.02|0
1649419800000|2022-04-08 12:10:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1649419840000|2022-04-08 12:10:40|330.28|327.88|330.15|327.75|330.28|327.88|330.15|327.75|0
1649419850000|2022-04-08 12:10:50|330.21|327.81|330.28|327.88|330.28|327.88|330.21|327.81|0
1649419860000|2022-04-08 12:11:00|330.42|328.02|330.15|327.75|330.42|328.02|330.15|327.75|0
1649419870000|2022-04-08 12:11:10|330.21|327.81|330.28|327.88|330.28|327.88|330.15|327.75|0
1649419890000|2022-04-08 12:11:30|330.15|327.75|330.28|327.88|330.28|327.88|330.15|327.75|0
1649419920000|2022-04-08 12:12:00|330.15|327.75|330.01|327.61|330.15|327.75|330.01|327.61|0
1649419930000|2022-04-08 12:12:10|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1649419940000|2022-04-08 12:12:20|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1649419950000|2022-04-08 12:12:30|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1649419960000|2022-04-08 12:12:40|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1649419980000|2022-04-08 12:13:00|330.35|327.95|330.01|327.61|330.35|327.95|330.01|327.61|0
1649419990000|2022-04-08 12:13:10|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649420000000|2022-04-08 12:13:20|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1649420020000|2022-04-08 12:13:40|330.14|327.74|330.28|327.88|330.28|327.88|330.14|327.74|0
1649420030000|2022-04-08 12:13:50|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1649420060000|2022-04-08 12:14:20|330.01|327.61|330.01|327.61|330.14|327.74|330.01|327.61|0
1649420070000|2022-04-08 12:14:30|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1649420080000|2022-04-08 12:14:40|329.8|327.4|330.01|327.61|330.01|327.61|329.8|327.4|0
1649420100000|2022-04-08 12:15:00|330.07|327.67|330.14|327.74|330.14|327.74|330.07|327.67|0
1649420110000|2022-04-08 12:15:10|330.01|327.61|330.14|327.74|330.14|327.74|330.01|327.61|0
1649420120000|2022-04-08 12:15:20|330.28|327.88|330.55|328.15|330.55|328.15|330.28|327.88|0
1649420130000|2022-04-08 12:15:30|330.42|328.02|330.14|327.74|330.42|328.02|330.14|327.74|0
1649420140000|2022-04-08 12:15:40|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1649420150000|2022-04-08 12:15:50|329.87|327.47|330.01|327.61|330.01|327.61|329.87|327.47|0
1649420160000|2022-04-08 12:16:00|329.94|327.54|329.87|327.47|329.94|327.54|329.87|327.47|0
1649420170000|2022-04-08 12:16:10|329.94|327.54|329.73|327.33|329.94|327.54|329.73|327.33|0
1649420180000|2022-04-08 12:16:20|329.6|327.2|329.73|327.33|329.73|327.33|329.6|327.2|0
1649420190000|2022-04-08 12:16:30|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649420230000|2022-04-08 12:17:10|330.01|327.61|330.01|327.61|330.01|327.61|329.87|327.47|0
1649420260000|2022-04-08 12:17:40|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649420270000|2022-04-08 12:17:50|329.73|327.33|329.8|327.4|329.8|327.4|329.73|327.33|0
1649420280000|2022-04-08 12:18:00|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1649420290000|2022-04-08 12:18:10|329.8|327.4|329.87|327.47|329.87|327.47|329.8|327.4|0
1649420300000|2022-04-08 12:18:20|329.73|327.33|329.6|327.2|329.73|327.33|329.6|327.2|0
1649420310000|2022-04-08 12:18:30|329.73|327.33|329.6|327.2|329.73|327.33|329.6|327.2|0
1649420320000|2022-04-08 12:18:40|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1649420330000|2022-04-08 12:18:50|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1649420340000|2022-04-08 12:19:00|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1649420350000|2022-04-08 12:19:10|329.8|327.4|329.73|327.33|329.8|327.4|329.6|327.2|0
1649420360000|2022-04-08 12:19:20|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1649420370000|2022-04-08 12:19:30|329.46|327.06|329.46|327.06|329.52|327.12|329.46|327.06|0
1649420390000|2022-04-08 12:19:50|329.32|326.92|329.6|327.2|329.6|327.2|329.32|326.92|0
1649420400000|2022-04-08 12:20:00|329.66|327.26|329.73|327.33|329.73|327.33|329.6|327.2|0
1649420410000|2022-04-08 12:20:10|330.01|327.61|329.73|327.33|330.01|327.61|329.73|327.33|0
1649420420000|2022-04-08 12:20:20|329.87|327.47|329.87|327.47|330.01|327.61|329.87|327.47|0
1649420430000|2022-04-08 12:20:30|330.01|327.61|329.87|327.47|330.01|327.61|329.87|327.47|0
1649420440000|2022-04-08 12:20:40|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1649420450000|2022-04-08 12:20:50|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1649420460000|2022-04-08 12:21:00|330|327.6|330|327.6|330.14|327.74|330|327.6|0
1649420480000|2022-04-08 12:21:20|330.14|327.74|329.93|327.53|330.14|327.74|329.93|327.53|0
1649420490000|2022-04-08 12:21:30|330|327.6|330|327.6|330|327.6|330|327.6|0
1649420500000|2022-04-08 12:21:40|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1649420510000|2022-04-08 12:21:50|330.21|327.81|330.14|327.74|330.21|327.81|330.14|327.74|0
1649420520000|2022-04-08 12:22:00|330|327.6|330|327.6|330|327.6|330|327.6|0
1649420530000|2022-04-08 12:22:10|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649420540000|2022-04-08 12:22:20|330|327.6|330|327.6|330|327.6|330|327.6|0
1649420550000|2022-04-08 12:22:30|329.87|327.47|330|327.6|330|327.6|329.87|327.47|0
1649420560000|2022-04-08 12:22:40|329.93|327.53|329.87|327.47|329.93|327.53|329.87|327.47|0
1649420570000|2022-04-08 12:22:50|330|327.6|329.87|327.47|330|327.6|329.87|327.47|0
1649420580000|2022-04-08 12:23:00|330|327.6|329.87|327.47|330|327.6|329.87|327.47|0
1649420600000|2022-04-08 12:23:20|329.73|327.33|329.87|327.47|329.87|327.47|329.73|327.33|0
1649420610000|2022-04-08 12:23:30|330|327.6|329.87|327.47|330|327.6|329.87|327.47|0
1649420620000|2022-04-08 12:23:40|329.93|327.53|329.87|327.47|329.93|327.53|329.73|327.33|0
1649420630000|2022-04-08 12:23:50|329.93|327.53|329.87|327.47|329.93|327.53|329.87|327.47|0
1649420640000|2022-04-08 12:24:00|329.93|327.53|330.41|328.01|330.41|328.01|329.93|327.53|0
1649420650000|2022-04-08 12:24:10|330.34|327.94|330.41|328.01|330.41|328.01|330.34|327.94|0
1649420660000|2022-04-08 12:24:20|330.55|328.15|330.69|328.29|330.69|328.29|330.55|328.15|0
1649420670000|2022-04-08 12:24:30|330.55|328.15|330.69|328.29|330.69|328.29|330.55|328.15|0
1649420680000|2022-04-08 12:24:40|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1649420690000|2022-04-08 12:24:50|330.48|328.08|330.55|328.15|330.55|328.15|330.48|328.08|0
1649420700000|2022-04-08 12:25:00|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1649420720000|2022-04-08 12:25:20|330.28|327.88|330.41|328.01|330.41|328.01|330.28|327.88|0
1649420750000|2022-04-08 12:25:50|330.69|328.29|330.55|328.15|330.69|328.29|330.55|328.15|0
1649420760000|2022-04-08 12:26:00|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1649420770000|2022-04-08 12:26:10|330.28|327.88|330.28|327.88|330.34|327.94|330.28|327.88|0
1649420780000|2022-04-08 12:26:20|330.41|328.01|330.55|328.15|330.55|328.15|330.41|328.01|0
1649420820000|2022-04-08 12:27:00|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1649420830000|2022-04-08 12:27:10|330.55|328.15|330.62|328.22|330.62|328.22|330.55|328.15|0
1649420840000|2022-04-08 12:27:20|330.69|328.29|330.82|328.42|330.96|328.56|330.69|328.29|0
1649420850000|2022-04-08 12:27:30|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1649420860000|2022-04-08 12:27:40|330.82|328.42|330.96|328.56|330.96|328.56|330.82|328.42|0
1649420870000|2022-04-08 12:27:50|331.03|328.63|330.96|328.56|331.03|328.63|330.96|328.56|0
1649420890000|2022-04-08 12:28:10|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1649420900000|2022-04-08 12:28:20|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1649420910000|2022-04-08 12:28:30|330.75|328.35|330.69|328.29|330.75|328.35|330.69|328.29|0
1649420920000|2022-04-08 12:28:40|330.82|328.42|330.69|328.29|330.82|328.42|330.69|328.29|0
1649420930000|2022-04-08 12:28:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1649420940000|2022-04-08 12:29:00|330.75|328.35|330.69|328.29|330.75|328.35|330.69|328.29|0
1649420950000|2022-04-08 12:29:10|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649420960000|2022-04-08 12:29:20|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649420970000|2022-04-08 12:29:30|330.55|328.15|330.14|327.74|330.55|328.15|330.14|327.74|0
1649420980000|2022-04-08 12:29:40|330|327.6|330.27|327.87|330.27|327.87|330|327.6|0
1649421000000|2022-04-08 12:30:00|330.41|328.01|330.41|328.01|330.41|328.01|330.27|327.87|0
1649421010000|2022-04-08 12:30:10|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649421030000|2022-04-08 12:30:30|330.55|328.15|330.68|328.28|330.68|328.28|330.55|328.15|0
1649421040000|2022-04-08 12:30:40|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1649421050000|2022-04-08 12:30:50|330.41|328.01|330.68|328.28|330.68|328.28|330.41|328.01|0
1649421080000|2022-04-08 12:31:20|330.55|328.15|330.41|328.01|330.55|328.15|330.41|328.01|0
1649421090000|2022-04-08 12:31:30|330.48|328.08|330.41|328.01|330.48|328.08|330.41|328.01|0
1649421100000|2022-04-08 12:31:40|330.27|327.87|330.41|328.01|330.41|328.01|330.27|327.87|0
1649421110000|2022-04-08 12:31:50|330.27|327.87|329.93|327.53|330.27|327.87|329.86|327.46|0
1649421120000|2022-04-08 12:32:00|329.73|327.33|329.32|326.92|329.73|327.33|329.32|326.92|0
1649421130000|2022-04-08 12:32:10|329.04|326.64|329.38|326.98|329.38|326.98|329.04|326.64|0
1649421140000|2022-04-08 12:32:20|329.59|327.19|329.32|326.92|329.59|327.19|329.18|326.78|0
1649421150000|2022-04-08 12:32:30|329.45|327.05|329.45|327.05|329.59|327.19|329.45|327.05|0
1649421160000|2022-04-08 12:32:40|329.32|326.92|329.32|326.92|329.45|327.05|329.32|326.92|0
1649421170000|2022-04-08 12:32:50|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1649421180000|2022-04-08 12:33:00|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1649421190000|2022-04-08 12:33:10|329.45|327.05|329.45|327.05|329.59|327.19|329.45|327.05|0
1649421210000|2022-04-08 12:33:30|329.04|326.64|328.91|326.51|329.04|326.64|328.91|326.51|0
1649421220000|2022-04-08 12:33:40|329.11|326.71|329.04|326.64|329.11|326.71|329.04|326.64|0
1649421230000|2022-04-08 12:33:50|329.18|326.78|329.32|326.92|329.32|326.92|329.18|326.78|0
1649421240000|2022-04-08 12:34:00|329.18|326.78|328.91|326.51|329.18|326.78|328.91|326.51|0
1649421250000|2022-04-08 12:34:10|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1649421260000|2022-04-08 12:34:20|329.04|326.64|328.63|326.23|329.04|326.64|328.63|326.23|0
1649421270000|2022-04-08 12:34:30|328.5|326.1|328.63|326.23|328.63|326.23|328.5|326.1|0
1649421280000|2022-04-08 12:34:40|328.56|326.16|328.5|326.1|328.63|326.23|328.5|326.1|0
1649421290000|2022-04-08 12:34:50|328.63|326.23|328.77|326.37|328.77|326.37|328.63|326.23|0
1649421300000|2022-04-08 12:35:00|328.63|326.23|328.5|326.1|328.63|326.23|328.5|326.1|0
1649421310000|2022-04-08 12:35:10|328.63|326.23|328.5|326.1|328.63|326.23|328.5|326.1|0
1649421320000|2022-04-08 12:35:20|328.36|325.96|328.5|326.1|328.5|326.1|328.22|325.82|0
1649421330000|2022-04-08 12:35:30|328.77|326.37|328.77|326.37|328.77|326.37|328.77|326.37|0
1649421340000|2022-04-08 12:35:40|328.63|326.23|328.77|326.37|328.77|326.37|328.63|326.23|0
1649421350000|2022-04-08 12:35:50|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1649421360000|2022-04-08 12:36:00|328.77|326.37|328.91|326.51|328.91|326.51|328.77|326.37|0
1649421370000|2022-04-08 12:36:10|328.97|326.57|329.04|326.64|329.31|326.91|328.97|326.57|0
1649421380000|2022-04-08 12:36:20|328.91|326.51|328.91|326.51|329.04|326.64|328.91|326.51|0
1649421390000|2022-04-08 12:36:30|329.04|326.64|328.5|326.1|329.04|326.64|328.5|326.1|0
1649421400000|2022-04-08 12:36:40|328.36|325.96|328.63|326.23|328.63|326.23|328.36|325.96|0
1649421410000|2022-04-08 12:36:50|328.91|326.51|328.9|326.5|328.91|326.51|328.9|326.5|0
1649421420000|2022-04-08 12:37:00|328.77|326.37|328.9|326.5|329.18|326.78|328.77|326.37|0
1649421430000|2022-04-08 12:37:10|329.04|326.64|329.04|326.64|329.18|326.78|329.04|326.64|0
1649421440000|2022-04-08 12:37:20|329.18|326.78|329.04|326.64|329.18|326.78|329.04|326.64|0
1649421450000|2022-04-08 12:37:30|328.9|326.5|329.04|326.64|329.04|326.64|328.9|326.5|0
1649421460000|2022-04-08 12:37:40|328.9|326.5|328.63|326.23|328.9|326.5|328.63|326.23|0
1649421470000|2022-04-08 12:37:50|328.77|326.37|328.83|326.43|328.9|326.5|328.77|326.37|0
1649421480000|2022-04-08 12:38:00|328.9|326.5|328.9|326.5|328.9|326.5|328.77|326.37|0
1649421490000|2022-04-08 12:38:10|328.77|326.37|328.9|326.5|328.9|326.5|328.77|326.37|0
1649421500000|2022-04-08 12:38:20|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1649421510000|2022-04-08 12:38:30|328.97|326.57|329.11|326.71|329.11|326.71|328.97|326.57|0
1649421520000|2022-04-08 12:38:40|329.04|326.64|328.77|326.37|329.04|326.64|328.77|326.37|0
1649421530000|2022-04-08 12:38:50|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1649421540000|2022-04-08 12:39:00|329.04|326.64|328.9|326.5|329.04|326.64|328.9|326.5|0
1649421550000|2022-04-08 12:39:10|328.77|326.37|328.97|326.57|329.04|326.64|328.77|326.37|0
1649421560000|2022-04-08 12:39:20|328.77|326.37|328.9|326.5|328.9|326.5|328.63|326.23|0
1649421570000|2022-04-08 12:39:30|328.77|326.37|328.63|326.23|328.77|326.37|328.49|326.09|0
1649421580000|2022-04-08 12:39:40|328.49|326.09|328.36|325.96|328.49|326.09|328.36|325.96|0
1649421590000|2022-04-08 12:39:50|328.22|325.82|328.09|325.69|328.22|325.82|328.09|325.69|0
1649421600000|2022-04-08 12:40:00|327.81|325.41|327.68|325.28|327.81|325.41|327.68|325.28|0
1649421610000|2022-04-08 12:40:10|327.81|325.41|327.81|325.41|327.81|325.41|327.68|325.28|0
1649421620000|2022-04-08 12:40:20|327.68|325.28|327.54|325.14|327.81|325.41|327.54|325.14|0
1649421630000|2022-04-08 12:40:30|327.4|325|327.54|325.14|327.54|325.14|327.27|324.87|0
1649421640000|2022-04-08 12:40:40|327.4|325|327.54|325.14|327.54|325.14|327.4|325|0
1649421650000|2022-04-08 12:40:50|327.4|325|327.27|324.87|327.4|325|327.27|324.87|0
1649421660000|2022-04-08 12:41:00|327.4|325|327|324.6|327.4|325|326.86|324.46|0
1649421670000|2022-04-08 12:41:10|326.86|324.46|326.72|324.32|326.86|324.46|326.72|324.32|0
1649421680000|2022-04-08 12:41:20|326.86|324.46|326.72|324.32|326.86|324.46|326.45|324.05|0
1649421690000|2022-04-08 12:41:30|326.86|324.46|326.72|324.32|326.86|324.46|326.72|324.32|0
1649421700000|2022-04-08 12:41:40|326.65|324.25|326.86|324.46|326.86|324.46|326.59|324.19|0
1649421710000|2022-04-08 12:41:50|326.72|324.32|326.99|324.59|326.99|324.59|326.72|324.32|0
1649421720000|2022-04-08 12:42:00|326.92|324.52|327.27|324.87|327.27|324.87|326.92|324.52|0
1649421730000|2022-04-08 12:42:10|327.13|324.73|327.27|324.87|327.27|324.87|327.13|324.73|0
1649421740000|2022-04-08 12:42:20|327.13|324.73|326.99|324.59|327.27|324.87|326.99|324.59|0
1649421750000|2022-04-08 12:42:30|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1649421760000|2022-04-08 12:42:40|326.72|324.32|326.99|324.59|326.99|324.59|326.72|324.32|0
1649421770000|2022-04-08 12:42:50|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1649421780000|2022-04-08 12:43:00|326.99|324.59|326.92|324.52|326.99|324.59|326.92|324.52|0
1649421790000|2022-04-08 12:43:10|326.99|324.59|327.13|324.73|327.13|324.73|326.86|324.46|0
1649421810000|2022-04-08 12:43:30|327.4|325|327.27|324.87|327.4|325|327.27|324.87|0
1649421830000|2022-04-08 12:43:50|327.4|325|327.13|324.73|327.4|325|327.13|324.73|0
1649421840000|2022-04-08 12:44:00|326.99|324.59|326.86|324.46|326.99|324.59|326.86|324.46|0
1649421850000|2022-04-08 12:44:10|326.72|324.32|326.45|324.05|326.72|324.32|326.45|324.05|0
1649421860000|2022-04-08 12:44:20|326.31|323.91|326.18|323.78|326.31|323.91|326.18|323.78|0
1649421870000|2022-04-08 12:44:30|326.04|323.64|326.18|323.78|326.18|323.78|325.91|323.51|0
1649421880000|2022-04-08 12:44:40|326.31|323.91|326.45|324.05|326.45|324.05|326.31|323.91|0
1649421890000|2022-04-08 12:44:50|326.72|324.32|326.59|324.19|326.72|324.32|326.59|324.19|0
1649421900000|2022-04-08 12:45:00|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1649421910000|2022-04-08 12:45:10|326.59|324.19|326.59|324.19|326.72|324.32|326.59|324.19|0
1649421920000|2022-04-08 12:45:20|326.45|324.05|326.59|324.19|326.59|324.19|326.45|324.05|0
1649421930000|2022-04-08 12:45:30|326.45|324.05|326.45|324.05|326.45|324.05|326.31|323.91|0
1649421940000|2022-04-08 12:45:40|326.31|323.91|326.45|324.05|326.45|324.05|326.31|323.91|0
1649421960000|2022-04-08 12:46:00|326.58|324.18|326.51|324.11|326.58|324.18|326.45|324.05|0
1649421970000|2022-04-08 12:46:10|326.58|324.18|326.45|324.05|326.58|324.18|326.45|324.05|0
1649421990000|2022-04-08 12:46:30|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1649422000000|2022-04-08 12:46:40|326.18|323.78|325.91|323.51|326.31|323.91|325.91|323.51|0
1649422020000|2022-04-08 12:47:00|325.77|323.37|325.5|323.1|325.77|323.37|325.5|323.1|0
1649422030000|2022-04-08 12:47:10|325.63|323.23|325.63|323.23|325.63|323.23|325.36|322.96|0
1649422040000|2022-04-08 12:47:20|325.36|322.96|325.36|322.96|325.5|323.1|325.36|322.96|0
1649422050000|2022-04-08 12:47:30|325.43|323.03|325.23|322.83|325.43|323.03|325.23|322.83|0
1649422060000|2022-04-08 12:47:40|325.36|322.96|325.23|322.83|325.36|322.96|325.09|322.69|0
1649422070000|2022-04-08 12:47:50|325.09|322.69|325.23|322.83|325.36|322.96|325.09|322.69|0
1649422080000|2022-04-08 12:48:00|324.95|322.55|324.82|322.42|324.95|322.55|324.82|322.42|0
1649422090000|2022-04-08 12:48:10|325.23|322.83|324.95|322.55|325.23|322.83|324.95|322.55|0
1649422100000|2022-04-08 12:48:20|324.68|322.28|324.41|322.01|324.68|322.28|324.41|322.01|0
1649422110000|2022-04-08 12:48:30|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649422120000|2022-04-08 12:48:40|325.09|322.69|324.82|322.42|325.09|322.69|324.82|322.42|0
1649422130000|2022-04-08 12:48:50|324.95|322.55|325.09|322.69|325.09|322.69|324.95|322.55|0
1649422140000|2022-04-08 12:49:00|325.36|322.96|325.36|322.96|325.36|322.96|325.23|322.83|0
1649422150000|2022-04-08 12:49:10|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1649422160000|2022-04-08 12:49:20|325.23|322.83|325.36|322.96|325.36|322.96|325.23|322.83|0
1649422180000|2022-04-08 12:49:40|325.43|323.03|325.36|322.96|325.43|323.03|325.36|322.96|0
1649422190000|2022-04-08 12:49:50|325.43|323.03|325.36|322.96|325.43|323.03|325.36|322.96|0
1649422200000|2022-04-08 12:50:00|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1649422220000|2022-04-08 12:50:20|324.68|322.28|324.68|322.28|324.68|322.28|324.68|322.28|0
1649422230000|2022-04-08 12:50:30|324.82|322.42|324.82|322.42|324.82|322.42|324.68|322.28|0
1649422240000|2022-04-08 12:50:40|325.09|322.69|325.09|322.69|325.09|322.69|324.95|322.55|0
1649422250000|2022-04-08 12:50:50|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422260000|2022-04-08 12:51:00|325.09|322.69|325.22|322.82|325.22|322.82|325.09|322.69|0
1649422280000|2022-04-08 12:51:20|325.15|322.75|325.09|322.69|325.15|322.75|325.09|322.69|0
1649422290000|2022-04-08 12:51:30|325.22|322.82|325.09|322.69|325.22|322.82|325.09|322.69|0
1649422300000|2022-04-08 12:51:40|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422310000|2022-04-08 12:51:50|325.15|322.75|325.09|322.69|325.15|322.75|325.09|322.69|0
1649422320000|2022-04-08 12:52:00|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422330000|2022-04-08 12:52:10|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649422340000|2022-04-08 12:52:20|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422350000|2022-04-08 12:52:30|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649422360000|2022-04-08 12:52:40|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422380000|2022-04-08 12:53:00|325.36|322.96|325.22|322.82|325.36|322.96|325.22|322.82|0
1649422390000|2022-04-08 12:53:10|325.36|322.96|325.22|322.82|325.36|322.96|325.22|322.82|0
1649422400000|2022-04-08 12:53:20|325.36|322.96|325.29|322.89|325.36|322.96|325.22|322.82|0
1649422410000|2022-04-08 12:53:30|325.22|322.82|325.09|322.69|325.22|322.82|325.09|322.69|0
1649422420000|2022-04-08 12:53:40|324.95|322.55|324.41|322.01|324.95|322.55|324.41|322.01|0
1649422430000|2022-04-08 12:53:50|324.14|321.74|324.14|321.74|324.14|321.74|324|321.6|0
1649422440000|2022-04-08 12:54:00|324.27|321.87|324.27|321.87|324.41|322.01|324.27|321.87|0
1649422450000|2022-04-08 12:54:10|324.41|322.01|324.55|322.15|324.55|322.15|324.27|321.87|0
1649422460000|2022-04-08 12:54:20|324.68|322.28|324.68|322.28|324.68|322.28|324.55|322.15|0
1649422470000|2022-04-08 12:54:30|324.55|322.15|324.68|322.28|324.68|322.28|324.55|322.15|0
1649422490000|2022-04-08 12:54:50|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1649422500000|2022-04-08 12:55:00|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1649422510000|2022-04-08 12:55:10|324.68|322.28|324.82|322.42|324.82|322.42|324.68|322.28|0
1649422530000|2022-04-08 12:55:30|324.88|322.48|324.82|322.42|324.95|322.55|324.82|322.42|0
1649422540000|2022-04-08 12:55:40|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649422550000|2022-04-08 12:55:50|324.82|322.42|324.95|322.55|324.95|322.55|324.82|322.42|0
1649422560000|2022-04-08 12:56:00|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1649422580000|2022-04-08 12:56:20|324.68|322.28|324.68|322.28|324.68|322.28|324.68|322.28|0
1649422610000|2022-04-08 12:56:50|324.54|322.14|324.95|322.55|324.95|322.55|324.54|322.14|0
1649422630000|2022-04-08 12:57:10|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1649422640000|2022-04-08 12:57:20|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422660000|2022-04-08 12:57:40|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1649422670000|2022-04-08 12:57:50|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1649422680000|2022-04-08 12:58:00|325.36|322.96|325.22|322.82|325.36|322.96|325.22|322.82|0
1649422690000|2022-04-08 12:58:10|325.09|322.69|325.09|322.69|325.22|322.82|325.09|322.69|0
1649422700000|2022-04-08 12:58:20|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649422710000|2022-04-08 12:58:30|324.81|322.41|325.09|322.69|325.09|322.69|324.81|322.41|0
1649422720000|2022-04-08 12:58:40|324.95|322.55|324.81|322.41|324.95|322.55|324.81|322.41|0
1649422730000|2022-04-08 12:58:50|324.68|322.28|324.95|322.55|324.95|322.55|324.68|322.28|0
1649422740000|2022-04-08 12:59:00|324.81|322.41|324.68|322.28|324.95|322.55|324.68|322.28|0
1649422750000|2022-04-08 12:59:10|324.54|322.14|324.68|322.28|324.68|322.28|324.54|322.14|0
1649422760000|2022-04-08 12:59:20|324.81|322.41|324.81|322.41|324.88|322.48|324.81|322.41|0
1649422770000|2022-04-08 12:59:30|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649422780000|2022-04-08 12:59:40|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1649422790000|2022-04-08 12:59:50|324.95|322.55|324.95|322.55|325.09|322.69|324.95|322.55|0
1649422800000|2022-04-08 13:00:00|324.68|322.28|324.54|322.14|324.68|322.28|324.54|322.14|0
1649422830000|2022-04-08 13:00:30|324.61|322.21|324.54|322.14|324.68|322.28|324.54|322.14|0
1649422850000|2022-04-08 13:00:50|324.41|322.01|324.27|321.87|324.41|322.01|324.27|321.87|0
1649422860000|2022-04-08 13:01:00|323.87|321.47|323.73|321.33|323.87|321.47|323.73|321.33|0
1649422870000|2022-04-08 13:01:10|323.59|321.19|323.59|321.19|323.59|321.19|323.59|321.19|0
1649422880000|2022-04-08 13:01:20|323.73|321.33|323.73|321.33|323.73|321.33|323.59|321.19|0
1649422890000|2022-04-08 13:01:30|324|321.6|324.27|321.87|324.27|321.87|324|321.6|0
1649422900000|2022-04-08 13:01:40|324.41|322.01|324.27|321.87|324.41|322.01|324.27|321.87|0
1649422910000|2022-04-08 13:01:50|324|321.6|323.86|321.46|324|321.6|323.86|321.46|0
1649422920000|2022-04-08 13:02:00|323.73|321.33|323.46|321.06|323.73|321.33|323.46|321.06|0
1649422930000|2022-04-08 13:02:10|323.32|320.92|323.73|321.33|323.73|321.33|323.32|320.92|0
1649422940000|2022-04-08 13:02:20|322.92|320.52|322.78|320.38|322.92|320.52|322.78|320.38|0
1649422950000|2022-04-08 13:02:30|322.92|320.52|321.97|319.57|322.92|320.52|321.97|319.57|0
1649422960000|2022-04-08 13:02:40|321.84|319.44|321.84|319.44|322.11|319.71|321.84|319.44|0
1649422970000|2022-04-08 13:02:50|322.11|319.71|322.24|319.84|322.38|319.98|322.11|319.71|0
1649422980000|2022-04-08 13:03:00|322.11|319.71|319.27|316.87|322.24|319.84|319.13|316.73|0
1649422990000|2022-04-08 13:03:10|322.24|319.84|322.24|319.84|322.38|319.98|322.24|319.84|0
1649423000000|2022-04-08 13:03:20|322.11|319.71|322.24|319.84|322.24|319.84|321.97|319.57|0
1649423010000|2022-04-08 13:03:30|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1649423020000|2022-04-08 13:03:40|322.51|320.11|322.38|319.98|322.51|320.11|322.38|319.98|0
1649423030000|2022-04-08 13:03:50|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1649423040000|2022-04-08 13:04:00|322.38|319.98|322.24|319.84|322.38|319.98|322.11|319.71|0
1649423050000|2022-04-08 13:04:10|322.11|319.71|321.97|319.57|322.11|319.71|321.97|319.57|0
1649423060000|2022-04-08 13:04:20|322.11|319.71|322.11|319.71|322.11|319.71|321.97|319.57|0
1649423070000|2022-04-08 13:04:30|322.24|319.84|322.38|319.98|322.38|319.98|322.24|319.84|0
1649423080000|2022-04-08 13:04:40|322.51|320.11|322.24|319.84|322.51|320.11|322.24|319.84|0
1649423090000|2022-04-08 13:04:50|321.97|319.57|322.11|319.71|322.11|319.71|321.97|319.57|0
1649423100000|2022-04-08 13:05:00|322.24|319.84|321.84|319.44|322.24|319.84|321.84|319.44|0
1649423110000|2022-04-08 13:05:10|321.97|319.57|322.11|319.71|322.11|319.71|321.97|319.57|0
1649423120000|2022-04-08 13:05:20|321.97|319.57|321.84|319.44|321.97|319.57|321.84|319.44|0
1649423130000|2022-04-08 13:05:30|321.97|319.57|321.97|319.57|322.04|319.64|321.97|319.57|0
1649423140000|2022-04-08 13:05:40|322.11|319.71|322.11|319.71|322.24|319.84|322.11|319.71|0
1649423150000|2022-04-08 13:05:50|322.24|319.84|322.11|319.71|322.24|319.84|322.11|319.71|0
1649423160000|2022-04-08 13:06:00|322.24|319.84|322.24|319.84|322.24|319.84|322.11|319.71|0
1649423170000|2022-04-08 13:06:10|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1649423180000|2022-04-08 13:06:20|322.51|320.11|322.38|319.98|322.51|320.11|322.38|319.98|0
1649423200000|2022-04-08 13:06:40|322.44|320.04|322.38|319.98|322.44|320.04|322.38|319.98|0
1649423210000|2022-04-08 13:06:50|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1649423220000|2022-04-08 13:07:00|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1649423230000|2022-04-08 13:07:10|321.97|319.57|321.84|319.44|321.97|319.57|321.84|319.44|0
1649423240000|2022-04-08 13:07:20|321.77|319.37|321.7|319.3|321.77|319.37|321.7|319.3|0
1649423250000|2022-04-08 13:07:30|321.84|319.44|321.7|319.3|321.97|319.57|321.7|319.3|0
1649423260000|2022-04-08 13:07:40|321.57|319.17|321.7|319.3|321.7|319.3|321.57|319.17|0
1649423270000|2022-04-08 13:07:50|321.84|319.44|321.84|319.44|321.97|319.57|321.7|319.3|0
1649423280000|2022-04-08 13:08:00|321.97|319.57|322.11|319.71|322.11|319.71|321.97|319.57|0
1649423290000|2022-04-08 13:08:10|322.24|319.84|322.37|319.97|322.37|319.97|322.24|319.84|0
1649423310000|2022-04-08 13:08:30|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1649423320000|2022-04-08 13:08:40|322.37|319.97|322.37|319.97|322.51|320.11|322.37|319.97|0
1649423330000|2022-04-08 13:08:50|322.51|320.11|322.37|319.97|322.51|320.11|322.37|319.97|0
1649423340000|2022-04-08 13:09:00|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1649423350000|2022-04-08 13:09:10|322.3|319.9|322.37|319.97|322.37|319.97|322.3|319.9|0
1649423360000|2022-04-08 13:09:20|322.24|319.84|322.24|319.84|322.37|319.97|322.24|319.84|0
1649423370000|2022-04-08 13:09:30|322.1|319.7|322.24|319.84|322.24|319.84|322.1|319.7|0
1649423380000|2022-04-08 13:09:40|322.37|319.97|322.24|319.84|322.37|319.97|322.24|319.84|0
1649423390000|2022-04-08 13:09:50|322.1|319.7|322.1|319.7|322.1|319.7|322.1|319.7|0
1649423400000|2022-04-08 13:10:00|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1649423410000|2022-04-08 13:10:10|321.7|319.3|321.03|318.63|321.7|319.3|320.89|318.49|0
1649423420000|2022-04-08 13:10:20|321.09|318.69|320.76|318.36|321.16|318.76|320.76|318.36|0
1649423430000|2022-04-08 13:10:30|321.03|318.63|321.03|318.63|321.03|318.63|320.89|318.49|0
1649423440000|2022-04-08 13:10:40|321.09|318.69|321.16|318.76|321.29|318.89|321.09|318.69|0
1649423450000|2022-04-08 13:10:50|321.03|318.63|321.16|318.76|321.16|318.76|321.03|318.63|0
1649423460000|2022-04-08 13:11:00|321.29|318.89|321.29|318.89|321.29|318.89|321.03|318.63|0
1649423470000|2022-04-08 13:11:10|321.43|319.03|321.56|319.16|321.56|319.16|321.43|319.03|0
1649423490000|2022-04-08 13:11:30|321.43|319.03|321.02|318.62|321.43|319.03|321.02|318.62|0
1649423500000|2022-04-08 13:11:40|321.77|319.37|321.9|319.5|321.9|319.5|321.77|319.37|0
1649423510000|2022-04-08 13:11:50|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1649423520000|2022-04-08 13:12:00|321.63|319.23|321.1|318.7|321.63|319.23|321.1|318.7|0
1649423530000|2022-04-08 13:12:10|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1649423540000|2022-04-08 13:12:20|321.36|318.96|321.1|318.7|321.36|318.96|321.1|318.7|0
1649423550000|2022-04-08 13:12:30|320.69|318.29|321.09|318.69|321.09|318.69|320.69|318.29|0
1649423560000|2022-04-08 13:12:40|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649423570000|2022-04-08 13:12:50|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649423580000|2022-04-08 13:13:00|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649423590000|2022-04-08 13:13:10|320.83|318.43|321.23|318.83|321.23|318.83|320.83|318.43|0
1649423600000|2022-04-08 13:13:20|321.09|318.69|321.09|318.69|321.09|318.69|321.09|318.69|0
1649423610000|2022-04-08 13:13:30|321.36|318.96|321.63|319.23|321.63|319.23|321.36|318.96|0
1649423620000|2022-04-08 13:13:40|321.5|319.1|321.36|318.96|321.5|319.1|321.36|318.96|0
1649423630000|2022-04-08 13:13:50|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1649423640000|2022-04-08 13:14:00|321.29|318.89|321.23|318.83|321.43|319.03|321.23|318.83|0
1649423650000|2022-04-08 13:14:10|320.96|318.56|321.36|318.96|321.36|318.96|320.96|318.56|0
1649423660000|2022-04-08 13:14:20|321.23|318.83|320.96|318.56|321.23|318.83|320.96|318.56|0
1649423670000|2022-04-08 13:14:30|321.09|318.69|321.23|318.83|321.23|318.83|321.09|318.69|0
1649423680000|2022-04-08 13:14:40|321.16|318.76|321.23|318.83|321.23|318.83|321.09|318.69|0
1649423690000|2022-04-08 13:14:50|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1649423700000|2022-04-08 13:15:00|321.23|318.83|321.23|318.83|321.36|318.96|321.23|318.83|0
1649423710000|2022-04-08 13:15:10|321.09|318.69|321.5|319.1|321.5|319.1|321.09|318.69|0
1649423720000|2022-04-08 13:15:20|321.63|319.23|321.5|319.1|321.63|319.23|321.5|319.1|0
1649423730000|2022-04-08 13:15:30|321.63|319.23|321.77|319.37|321.9|319.5|321.63|319.23|0
1649423740000|2022-04-08 13:15:40|321.63|319.23|321.9|319.5|321.9|319.5|321.63|319.23|0
1649423750000|2022-04-08 13:15:50|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1649423760000|2022-04-08 13:16:00|322.04|319.64|321.9|319.5|322.04|319.64|321.9|319.5|0
1649423770000|2022-04-08 13:16:10|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1649423780000|2022-04-08 13:16:20|321.9|319.5|322.44|320.04|322.44|320.04|321.9|319.5|0
1649423790000|2022-04-08 13:16:30|322.58|320.18|322.44|320.04|322.58|320.18|322.44|320.04|0
1649423810000|2022-04-08 13:16:50|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1649423820000|2022-04-08 13:17:00|322.58|320.18|322.37|319.97|322.58|320.18|322.37|319.97|0
1649423830000|2022-04-08 13:17:10|322.31|319.91|322.31|319.91|322.44|320.04|322.31|319.91|0
1649423840000|2022-04-08 13:17:20|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1649423850000|2022-04-08 13:17:30|322.1|319.7|322.17|319.77|322.17|319.77|322.1|319.7|0
1649423860000|2022-04-08 13:17:40|322.04|319.64|322.17|319.77|322.17|319.77|322.04|319.64|0
1649423880000|2022-04-08 13:18:00|322.3|319.9|322.17|319.77|322.3|319.9|322.17|319.77|0
1649423890000|2022-04-08 13:18:10|322.3|319.9|322.17|319.77|322.3|319.9|322.17|319.77|0
1649423900000|2022-04-08 13:18:20|322.04|319.64|322.04|319.64|322.04|319.64|322.04|319.64|0
1649423910000|2022-04-08 13:18:30|322.17|319.77|322.3|319.9|322.3|319.9|322.17|319.77|0
1649423920000|2022-04-08 13:18:40|322.44|320.04|322.57|320.17|322.57|320.17|322.44|320.04|0
1649423930000|2022-04-08 13:18:50|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1649423940000|2022-04-08 13:19:00|322.57|320.17|322.3|319.9|322.57|320.17|322.3|319.9|0
1649423960000|2022-04-08 13:19:20|322.44|320.04|322.57|320.17|322.57|320.17|322.44|320.04|0
1649423970000|2022-04-08 13:19:30|322.5|320.1|322.57|320.17|322.57|320.17|322.44|320.04|0
1649423980000|2022-04-08 13:19:40|322.71|320.31|322.57|320.17|322.71|320.31|322.57|320.17|0
1649423990000|2022-04-08 13:19:50|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1649424000000|2022-04-08 13:20:00|322.3|319.9|322.5|320.1|322.57|320.17|322.3|319.9|0
1649424010000|2022-04-08 13:20:10|322.44|320.04|322.44|320.04|322.57|320.17|322.44|320.04|0
1649424030000|2022-04-08 13:20:30|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1649424040000|2022-04-08 13:20:40|322.44|320.04|322.57|320.17|322.57|320.17|322.44|320.04|0
1649424060000|2022-04-08 13:21:00|322.3|319.9|322.37|319.97|322.44|320.04|322.3|319.9|0
1649424070000|2022-04-08 13:21:10|322.44|320.04|322.57|320.17|322.57|320.17|322.44|320.04|0
1649424080000|2022-04-08 13:21:20|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1649424100000|2022-04-08 13:21:40|322.57|320.17|322.44|320.04|322.57|320.17|322.44|320.04|0
1649424110000|2022-04-08 13:21:50|322.57|320.17|322.3|319.9|322.57|320.17|322.3|319.9|0
1649424120000|2022-04-08 13:22:00|322.23|319.83|322.03|319.63|322.23|319.83|322.03|319.63|0
1649424130000|2022-04-08 13:22:10|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1649424150000|2022-04-08 13:22:30|321.83|319.43|322.03|319.63|322.03|319.63|321.76|319.36|0
1649424160000|2022-04-08 13:22:40|321.9|319.5|322.3|319.9|322.3|319.9|321.9|319.5|0
1649424170000|2022-04-08 13:22:50|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1649424180000|2022-04-08 13:23:00|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1649424190000|2022-04-08 13:23:10|321.9|319.5|322.03|319.63|322.03|319.63|321.9|319.5|0
1649424200000|2022-04-08 13:23:20|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1649424210000|2022-04-08 13:23:30|321.76|319.36|321.63|319.23|321.76|319.36|321.63|319.23|0
1649424220000|2022-04-08 13:23:40|321.76|319.36|321.63|319.23|321.76|319.36|321.63|319.23|0
1649424230000|2022-04-08 13:23:50|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1649424240000|2022-04-08 13:24:00|321.63|319.23|321.63|319.23|321.76|319.36|321.63|319.23|0
1649424250000|2022-04-08 13:24:10|321.76|319.36|321.76|319.36|321.76|319.36|321.63|319.23|0
1649424260000|2022-04-08 13:24:20|321.63|319.23|321.9|319.5|321.9|319.5|321.63|319.23|0
1649424270000|2022-04-08 13:24:30|322.03|319.63|322.17|319.77|322.17|319.77|322.03|319.63|0
1649424280000|2022-04-08 13:24:40|322.3|319.9|322.17|319.77|322.3|319.9|322.17|319.77|0
1649424290000|2022-04-08 13:24:50|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1649424300000|2022-04-08 13:25:00|322.1|319.7|322.17|319.77|322.17|319.77|321.9|319.5|0
1649424310000|2022-04-08 13:25:10|321.9|319.5|321.9|319.5|321.9|319.5|321.76|319.36|0
1649424330000|2022-04-08 13:25:30|322.03|319.63|322.17|319.77|322.17|319.77|322.03|319.63|0
1649424350000|2022-04-08 13:25:50|321.83|319.43|321.36|318.96|321.83|319.43|321.36|318.96|0
1649424360000|2022-04-08 13:26:00|321.09|318.69|321.22|318.82|321.22|318.82|321.09|318.69|0
1649424370000|2022-04-08 13:26:10|321.36|318.96|321.49|319.09|321.49|319.09|321.36|318.96|0
1649424380000|2022-04-08 13:26:20|321.63|319.23|321.69|319.29|321.76|319.36|321.63|319.23|0
1649424390000|2022-04-08 13:26:30|321.76|319.36|321.49|319.09|321.76|319.36|321.42|319.02|0
1649424400000|2022-04-08 13:26:40|321.63|319.23|321.49|319.09|321.63|319.23|321.49|319.09|0
1649424410000|2022-04-08 13:26:50|321.63|319.23|321.76|319.36|321.76|319.36|321.63|319.23|0
1649424420000|2022-04-08 13:27:00|321.9|319.5|321.36|318.96|321.9|319.5|321.36|318.96|0
1649424430000|2022-04-08 13:27:10|321.49|319.09|321.36|318.96|321.49|319.09|321.22|318.82|0
1649424440000|2022-04-08 13:27:20|321.49|319.09|321.9|319.5|321.9|319.5|321.49|319.09|0
1649424450000|2022-04-08 13:27:30|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1649424460000|2022-04-08 13:27:40|321.76|319.36|321.49|319.09|321.76|319.36|321.49|319.09|0
1649424470000|2022-04-08 13:27:50|321.36|318.96|320.68|318.28|321.36|318.96|320.68|318.28|0
1649424480000|2022-04-08 13:28:00|320.42|318.02|320.42|318.02|320.68|318.28|320.42|318.02|0
1649424490000|2022-04-08 13:28:10|320.68|318.28|320.68|318.28|320.82|318.42|320.68|318.28|0
1649424500000|2022-04-08 13:28:20|320.42|318.02|320.68|318.28|320.68|318.28|320.42|318.02|0
1649424510000|2022-04-08 13:28:30|320.55|318.15|320.82|318.42|320.82|318.42|320.55|318.15|0
1649424520000|2022-04-08 13:28:40|320.68|318.28|320.82|318.42|320.82|318.42|320.68|318.28|0
1649424530000|2022-04-08 13:28:50|320.68|318.28|320.68|318.28|320.82|318.42|320.68|318.28|0
1649424540000|2022-04-08 13:29:00|320.95|318.55|320.68|318.28|320.95|318.55|320.68|318.28|0
1649424550000|2022-04-08 13:29:10|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1649424570000|2022-04-08 13:29:30|320.95|318.55|320.82|318.42|320.95|318.55|320.82|318.42|0
1649424580000|2022-04-08 13:29:40|320.95|318.55|321.02|318.62|321.02|318.62|320.95|318.55|0
1649424590000|2022-04-08 13:29:50|321.09|318.69|320.95|318.55|321.22|318.82|320.95|318.55|0
1649424600000|2022-04-08 13:30:00|321.49|319.09|321.63|319.23|321.76|319.36|321.49|319.09|0
1649424610000|2022-04-08 13:30:10|321.36|318.96|321.09|318.69|321.36|318.96|321.09|318.69|0
1649424620000|2022-04-08 13:30:20|321.49|319.09|321.36|318.96|321.63|319.23|321.36|318.96|0
1649424630000|2022-04-08 13:30:30|321.09|318.69|321.76|319.36|321.76|319.36|321.09|318.69|0
1649424640000|2022-04-08 13:30:40|321.49|319.09|320.95|318.55|321.49|319.09|320.95|318.55|0
1649424650000|2022-04-08 13:30:50|321.09|318.69|320.28|317.88|321.09|318.69|320.28|317.88|0
1649424660000|2022-04-08 13:31:00|320.55|318.15|320.15|317.75|320.55|318.15|320.15|317.75|0
1649424670000|2022-04-08 13:31:10|320.01|317.61|320.28|317.88|320.28|317.88|320.01|317.61|0
1649424680000|2022-04-08 13:31:20|320.15|317.75|320.68|318.28|320.68|318.28|320.15|317.75|0
1649424690000|2022-04-08 13:31:30|320.55|318.15|321.22|318.82|321.22|318.82|320.55|318.15|0
1649424700000|2022-04-08 13:31:40|321.36|318.96|321.22|318.82|321.36|318.96|321.09|318.69|0
1649424710000|2022-04-08 13:31:50|321.29|318.89|321.63|319.23|321.63|319.23|320.82|318.42|0
1649424720000|2022-04-08 13:32:00|321.62|319.22|321.09|318.69|321.62|319.22|321.09|318.69|0
1649424730000|2022-04-08 13:32:10|321.62|319.22|322.03|319.63|322.03|319.63|321.62|319.22|0
1649424740000|2022-04-08 13:32:20|321.62|319.22|321.09|318.69|321.62|319.22|321.09|318.69|0
1649424750000|2022-04-08 13:32:30|320.48|318.08|320.01|317.61|320.48|318.08|320.01|317.61|0
1649424760000|2022-04-08 13:32:40|320.15|317.75|318.94|316.54|320.15|317.75|318.94|316.54|0
1649424770000|2022-04-08 13:32:50|319.07|316.67|319.47|317.07|319.47|317.07|319.07|316.67|0
1649424780000|2022-04-08 13:33:00|319.27|316.87|318.94|316.54|319.27|316.87|318.94|316.54|0
1649424790000|2022-04-08 13:33:10|318.67|316.27|318.53|316.13|318.67|316.27|318.53|316.13|0
1649424800000|2022-04-08 13:33:20|318.4|316|318.27|315.87|318.94|316.54|318.27|315.87|0
1649424810000|2022-04-08 13:33:30|318.13|315.73|317.46|315.06|318.13|315.73|317.46|315.06|0
1649424820000|2022-04-08 13:33:40|317.33|314.93|316.66|314.26|317.33|314.93|316.4|314|0
1649424830000|2022-04-08 13:33:50|316.53|314.13|316.93|314.53|316.93|314.53|316.26|313.86|0
1649424840000|2022-04-08 13:34:00|316.8|314.4|316.8|314.4|316.8|314.4|316.26|313.86|0
1649424850000|2022-04-08 13:34:10|317.06|314.66|317.33|314.93|317.33|314.93|317.06|314.66|0
1649424860000|2022-04-08 13:34:20|317.46|315.06|316.8|314.4|317.46|315.06|316.8|314.4|0
1649424870000|2022-04-08 13:34:30|316.93|314.53|317.06|314.66|317.2|314.8|316.93|314.53|0
1649424880000|2022-04-08 13:34:40|317.2|314.8|317.73|315.33|317.73|315.33|317.2|314.8|0
1649424890000|2022-04-08 13:34:50|318.13|315.73|318.4|316|318.4|316|318.13|315.73|0
1649424900000|2022-04-08 13:35:00|317.86|315.46|317.86|315.46|317.86|315.46|317.33|314.93|0
1649424910000|2022-04-08 13:35:10|317.6|315.2|317.2|314.8|317.73|315.33|317.2|314.8|0
1649424920000|2022-04-08 13:35:20|317.46|315.06|316.93|314.53|317.46|315.06|316.93|314.53|0
1649424930000|2022-04-08 13:35:30|316.99|314.59|317.06|314.66|317.06|314.66|316.93|314.53|0
1649424940000|2022-04-08 13:35:40|317.6|315.2|317.33|314.93|317.6|315.2|317.33|314.93|0
1649424950000|2022-04-08 13:35:50|317.46|315.06|317.46|315.06|317.46|315.06|317.33|314.93|0
1649424960000|2022-04-08 13:36:00|317.33|314.93|316.93|314.53|317.33|314.93|316.93|314.53|0
1649424970000|2022-04-08 13:36:10|317.06|314.66|317.06|314.66|317.06|314.66|317.06|314.66|0
1649424980000|2022-04-08 13:36:20|316.93|314.53|317.06|314.66|317.06|314.66|316.93|314.53|0
1649424990000|2022-04-08 13:36:30|316.79|314.39|316.53|314.13|316.79|314.39|316.53|314.13|0
1649425000000|2022-04-08 13:36:40|316.66|314.26|316.66|314.26|316.66|314.26|316.53|314.13|0
1649425010000|2022-04-08 13:36:50|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1649425020000|2022-04-08 13:37:00|317.2|314.8|317.6|315.2|317.6|315.2|317.2|314.8|0
1649425030000|2022-04-08 13:37:10|316.93|314.53|316.79|314.39|317.06|314.66|316.79|314.39|0
1649425040000|2022-04-08 13:37:20|316.53|314.13|316.39|313.99|316.53|314.13|316.39|313.99|0
1649425050000|2022-04-08 13:37:30|316.26|313.86|316.26|313.86|316.26|313.86|316.13|313.73|0
1649425060000|2022-04-08 13:37:40|316.39|313.99|317.26|314.86|317.26|314.86|316.39|313.99|0
1649425070000|2022-04-08 13:37:50|317.33|314.93|317.33|314.93|317.46|315.06|317.33|314.93|0
1649425080000|2022-04-08 13:38:00|317.46|315.06|316.53|314.13|317.46|315.06|316.53|314.13|0
1649425090000|2022-04-08 13:38:10|316.79|314.39|316.66|314.26|316.79|314.39|316.66|314.26|0
1649425100000|2022-04-08 13:38:20|316.79|314.39|316.93|314.53|316.93|314.53|316.66|314.26|0
1649425110000|2022-04-08 13:38:30|317.06|314.66|317.19|314.79|317.19|314.79|317.06|314.66|0
1649425120000|2022-04-08 13:38:40|317.46|315.06|316.59|314.19|317.46|315.06|316.59|314.19|0
1649425130000|2022-04-08 13:38:50|316.26|313.86|316.53|314.13|316.53|314.13|316.13|313.73|0
1649425140000|2022-04-08 13:39:00|316.39|313.99|317.19|314.79|317.19|314.79|316.39|313.99|0
1649425150000|2022-04-08 13:39:10|316.99|314.59|317.06|314.66|317.06|314.66|316.93|314.53|0
1649425160000|2022-04-08 13:39:20|317.19|314.79|317.19|314.79|317.19|314.79|316.93|314.53|0
1649425170000|2022-04-08 13:39:30|317.06|314.66|316.66|314.26|317.06|314.66|316.66|314.26|0
1649425180000|2022-04-08 13:39:40|316.26|313.86|316.93|314.53|316.93|314.53|316.26|313.86|0
1649425190000|2022-04-08 13:39:50|316.72|314.32|316.93|314.53|316.93|314.53|316.66|314.26|0
1649425200000|2022-04-08 13:40:00|316.39|313.99|316.93|314.53|316.93|314.53|316.39|313.99|0
1649425210000|2022-04-08 13:40:10|316.79|314.39|316.26|313.86|316.79|314.39|315.99|313.59|0
1649425220000|2022-04-08 13:40:20|316.13|313.73|315.46|313.06|316.13|313.73|315.33|312.93|0
1649425230000|2022-04-08 13:40:30|315.33|312.93|314.93|312.53|315.33|312.93|314.53|312.13|0
1649425240000|2022-04-08 13:40:40|314.79|312.39|314.66|312.26|314.79|312.39|314.66|312.26|0
1649425250000|2022-04-08 13:40:50|314.53|312.13|314.19|311.79|314.53|312.13|314.13|311.73|0
1649425260000|2022-04-08 13:41:00|314.26|311.86|313.73|311.33|314.26|311.86|313.6|311.2|0
1649425270000|2022-04-08 13:41:10|313.86|311.46|314.59|312.19|314.59|312.19|313.86|311.46|0
1649425280000|2022-04-08 13:41:20|314.79|312.39|314.66|312.26|315.06|312.66|314.66|312.26|0
1649425290000|2022-04-08 13:41:30|315.06|312.66|315.19|312.79|315.19|312.79|314.99|312.59|0
1649425300000|2022-04-08 13:41:40|315.33|312.93|314.66|312.26|315.33|312.93|314.66|312.26|0
1649425310000|2022-04-08 13:41:50|314.13|311.73|314.26|311.86|314.53|312.13|313.99|311.59|0
1649425320000|2022-04-08 13:42:00|314.66|312.26|314.53|312.13|314.93|312.53|314.53|312.13|0
1649425330000|2022-04-08 13:42:10|314.13|311.73|314.39|311.99|314.39|311.99|313.99|311.59|0
1649425340000|2022-04-08 13:42:20|314.26|311.86|313.86|311.46|314.39|311.99|313.73|311.33|0
1649425350000|2022-04-08 13:42:30|313.99|311.59|314.72|312.32|314.79|312.39|313.99|311.59|0
1649425360000|2022-04-08 13:42:40|314.93|312.53|312.65|310.25|314.93|312.53|312.65|310.25|0
1649425370000|2022-04-08 13:42:50|312.92|310.52|313.93|311.53|314.06|311.66|312.92|310.52|0
1649425380000|2022-04-08 13:43:00|315.28|312.88|315.41|313.01|315.41|313.01|315.28|312.88|0
1649425390000|2022-04-08 13:43:10|315.28|312.88|315.15|312.75|315.41|313.01|315.15|312.75|0
1649425400000|2022-04-08 13:43:20|315.28|312.88|315.15|312.75|315.41|313.01|315.15|312.75|0
1649425410000|2022-04-08 13:43:30|315.01|312.61|314.35|311.95|315.01|312.61|314.35|311.95|0
1649425420000|2022-04-08 13:43:40|314.48|312.08|314.81|312.41|314.88|312.48|314.48|312.08|0
1649425430000|2022-04-08 13:43:50|314.48|312.08|314.21|311.81|314.54|312.14|314.21|311.81|0
1649425440000|2022-04-08 13:44:00|314.61|312.21|314.61|312.21|314.61|312.21|314.21|311.81|0
1649425450000|2022-04-08 13:44:10|314.48|312.08|314.48|312.08|314.75|312.35|314.48|312.08|0
1649425460000|2022-04-08 13:44:20|314.61|312.21|314.48|312.08|314.75|312.35|314.48|312.08|0
1649425470000|2022-04-08 13:44:30|314.35|311.95|314.15|311.75|314.35|311.95|314.08|311.68|0
1649425480000|2022-04-08 13:44:40|314.21|311.81|314.35|311.95|314.48|312.08|314.21|311.81|0
1649425490000|2022-04-08 13:44:50|314.21|311.81|312.62|310.22|314.21|311.81|312.62|310.22|0
1649425500000|2022-04-08 13:45:00|312.36|309.96|311.56|309.16|312.36|309.96|311.56|309.16|0
1649425510000|2022-04-08 13:45:10|311.69|309.29|312.09|309.69|312.09|309.69|311.43|309.03|0
1649425520000|2022-04-08 13:45:20|312.62|310.22|313.15|310.75|313.15|310.75|312.62|310.22|0
1649425530000|2022-04-08 13:45:30|313.42|311.02|314.21|311.81|314.21|311.81|313.42|311.02|0
1649425540000|2022-04-08 13:45:40|313.95|311.55|313.82|311.42|314.01|311.61|313.82|311.42|0
1649425550000|2022-04-08 13:45:50|314.48|312.08|314.28|311.88|314.48|312.08|314.28|311.88|0
1649425560000|2022-04-08 13:46:00|314.21|311.81|313.68|311.28|314.21|311.81|313.68|311.28|0
1649425570000|2022-04-08 13:46:10|313.82|311.42|313.68|311.28|313.82|311.42|313.15|310.75|0
1649425580000|2022-04-08 13:46:20|313.95|311.55|314.21|311.81|314.21|311.81|313.95|311.55|0
1649425590000|2022-04-08 13:46:30|313.81|311.41|314.21|311.81|314.21|311.81|313.81|311.41|0
1649425600000|2022-04-08 13:46:40|313.88|311.48|313.28|310.88|313.88|311.48|313.28|310.88|0
1649425610000|2022-04-08 13:46:50|313.55|311.15|313.81|311.41|313.81|311.41|313.55|311.15|0
1649425620000|2022-04-08 13:47:00|313.95|311.55|313.68|311.28|313.95|311.55|313.48|311.08|0
1649425630000|2022-04-08 13:47:10|313.42|311.02|313.42|311.02|313.55|311.15|313.15|310.75|0
1649425640000|2022-04-08 13:47:20|313.28|310.88|313.55|311.15|313.55|311.15|313.28|310.88|0
1649425650000|2022-04-08 13:47:30|313.81|311.41|313.81|311.41|313.81|311.41|313.55|311.15|0
1649425660000|2022-04-08 13:47:40|313.68|311.28|314.35|311.95|314.35|311.95|313.68|311.28|0
1649425670000|2022-04-08 13:47:50|313.95|311.55|314.08|311.68|314.35|311.95|313.95|311.55|0
1649425680000|2022-04-08 13:48:00|314.21|311.81|314.61|312.21|314.61|312.21|314.21|311.81|0
1649425690000|2022-04-08 13:48:10|314.75|312.35|314.75|312.35|315.01|312.61|314.75|312.35|0
1649425700000|2022-04-08 13:48:20|314.88|312.48|314.21|311.81|314.88|312.48|314.21|311.81|0
1649425710000|2022-04-08 13:48:30|314.35|311.95|314.35|311.95|314.35|311.95|314.21|311.81|0
1649425720000|2022-04-08 13:48:40|314.41|312.01|314.74|312.34|314.74|312.34|314.41|312.01|0
1649425730000|2022-04-08 13:48:50|314.88|312.48|314.74|312.34|315.01|312.61|314.74|312.34|0
1649425740000|2022-04-08 13:49:00|314.88|312.48|314.08|311.68|314.88|312.48|314.08|311.68|0
1649425750000|2022-04-08 13:49:10|314.21|311.81|314.61|312.21|314.61|312.21|314.21|311.81|0
1649425760000|2022-04-08 13:49:20|314.74|312.34|314.61|312.21|314.81|312.41|314.61|312.21|0
1649425770000|2022-04-08 13:49:30|314.48|312.08|314.35|311.95|314.48|312.08|314.08|311.68|0
1649425780000|2022-04-08 13:49:40|314.21|311.81|314.21|311.81|314.21|311.81|314.08|311.68|0
1649425790000|2022-04-08 13:49:50|313.81|311.41|314.01|311.61|314.08|311.68|313.81|311.41|0
1649425800000|2022-04-08 13:50:00|313.68|311.28|313.68|311.28|313.68|311.28|313.41|311.01|0
1649425810000|2022-04-08 13:50:10|313.28|310.88|313.68|311.28|313.68|311.28|313.28|310.88|0
1649425820000|2022-04-08 13:50:20|314.08|311.68|313.81|311.41|314.08|311.68|313.81|311.41|0
1649425830000|2022-04-08 13:50:30|313.68|311.28|313.41|311.01|313.68|311.28|313.41|311.01|0
1649425840000|2022-04-08 13:50:40|313.28|310.88|313.55|311.15|313.55|311.15|313.28|310.88|0
1649425850000|2022-04-08 13:50:50|313.28|310.88|313.68|311.28|313.68|311.28|313.28|310.88|0
1649425860000|2022-04-08 13:51:00|313.55|311.15|313.81|311.41|313.81|311.41|313.41|311.01|0
1649425870000|2022-04-08 13:51:10|313.95|311.55|313.74|311.34|314.08|311.68|313.68|311.28|0
1649425880000|2022-04-08 13:51:20|313.81|311.41|313.55|311.15|314.34|311.94|313.55|311.15|0
1649425890000|2022-04-08 13:51:30|313.41|311.01|312.49|310.09|313.41|311.01|312.49|310.09|0
1649425900000|2022-04-08 13:51:40|312.35|309.95|312.22|309.82|312.35|309.95|311.82|309.42|0
1649425910000|2022-04-08 13:51:50|312.35|309.95|312.62|310.22|312.68|310.28|312.35|309.95|0
1649425920000|2022-04-08 13:52:00|312.35|309.95|312.35|309.95|312.35|309.95|311.82|309.42|0
1649425930000|2022-04-08 13:52:10|312.09|309.69|311.56|309.16|312.09|309.69|311.56|309.16|0
1649425940000|2022-04-08 13:52:20|311.82|309.42|311.89|309.49|312.09|309.69|311.82|309.42|0
1649425950000|2022-04-08 13:52:30|311.96|309.56|311.56|309.16|312.22|309.82|311.56|309.16|0
1649425960000|2022-04-08 13:52:40|311.69|309.29|311.69|309.29|311.69|309.29|311.69|309.29|0
1649425970000|2022-04-08 13:52:50|311.82|309.42|310.37|307.97|311.82|309.42|310.37|307.97|0
1649425980000|2022-04-08 13:53:00|310.7|308.3|311.69|309.29|311.69|309.29|310.7|308.3|0
1649425990000|2022-04-08 13:53:10|311.82|309.42|311.43|309.03|311.95|309.55|311.43|309.03|0
1649426000000|2022-04-08 13:53:20|311.69|309.29|311.95|309.55|311.95|309.55|311.29|308.89|0
1649426010000|2022-04-08 13:53:30|311.69|309.29|311.56|309.16|311.69|309.29|311.56|309.16|0
1649426020000|2022-04-08 13:53:40|311.69|309.29|311.82|309.42|311.82|309.42|311.56|309.16|0
1649426030000|2022-04-08 13:53:50|311.69|309.29|311.69|309.29|312.09|309.69|311.69|309.29|0
1649426040000|2022-04-08 13:54:00|311.56|309.16|310.76|308.36|311.56|309.16|310.7|308.3|0
1649426050000|2022-04-08 13:54:10|311.03|308.63|311.43|309.03|311.56|309.16|311.03|308.63|0
1649426060000|2022-04-08 13:54:20|311.56|309.16|311.03|308.63|311.56|309.16|311.03|308.63|0
1649426070000|2022-04-08 13:54:30|311.16|308.76|311.29|308.89|311.29|308.89|310.9|308.5|0
1649426080000|2022-04-08 13:54:40|311.49|309.09|310.9|308.5|311.49|309.09|310.9|308.5|0
1649426090000|2022-04-08 13:54:50|310.76|308.36|310.9|308.5|310.9|308.5|310.76|308.36|0
1649426100000|2022-04-08 13:55:00|310.63|308.23|310.63|308.23|310.63|308.23|310.5|308.1|0
1649426110000|2022-04-08 13:55:10|311.16|308.76|311.42|309.02|311.42|309.02|311.16|308.76|0
1649426120000|2022-04-08 13:55:20|311.82|309.42|311.82|309.42|311.95|309.55|311.82|309.42|0
1649426130000|2022-04-08 13:55:30|311.69|309.29|311.95|309.55|311.95|309.55|311.69|309.29|0
1649426140000|2022-04-08 13:55:40|312.09|309.69|311.69|309.29|312.09|309.69|311.69|309.29|0
1649426150000|2022-04-08 13:55:50|311.42|309.02|311.03|308.63|311.56|309.16|311.03|308.63|0
1649426160000|2022-04-08 13:56:00|310.76|308.36|311.16|308.76|311.16|308.76|310.76|308.36|0
1649426170000|2022-04-08 13:56:10|311.03|308.63|311.29|308.89|311.42|309.02|311.03|308.63|0
1649426180000|2022-04-08 13:56:20|311.82|309.42|311.82|309.42|312.09|309.69|311.82|309.42|0
1649426190000|2022-04-08 13:56:30|311.42|309.02|311.56|309.16|311.56|309.16|311.16|308.76|0
1649426200000|2022-04-08 13:56:40|311.82|309.42|312.22|309.82|312.22|309.82|311.82|309.42|0
1649426210000|2022-04-08 13:56:50|312.35|309.95|312.22|309.82|312.35|309.95|312.22|309.82|0
1649426220000|2022-04-08 13:57:00|312.09|309.69|312.22|309.82|312.48|310.08|312.09|309.69|0
1649426230000|2022-04-08 13:57:10|312.35|309.95|311.69|309.29|312.35|309.95|311.69|309.29|0
1649426240000|2022-04-08 13:57:20|311.82|309.42|311.56|309.16|311.82|309.42|311.56|309.16|0
1649426250000|2022-04-08 13:57:30|311.82|309.42|311.88|309.48|311.88|309.48|311.56|309.16|0
1649426260000|2022-04-08 13:57:40|312.09|309.69|311.42|309.02|312.09|309.69|311.42|309.02|0
1649426270000|2022-04-08 13:57:50|311.16|308.76|311.29|308.89|311.62|309.22|311.16|308.76|0
1649426280000|2022-04-08 13:58:00|311.09|308.69|311.03|308.63|311.29|308.89|311.03|308.63|0
1649426290000|2022-04-08 13:58:10|311.16|308.76|310.63|308.23|311.16|308.76|310.5|308.1|0
1649426300000|2022-04-08 13:58:20|310.89|308.49|310.63|308.23|310.89|308.49|310.63|308.23|0
1649426310000|2022-04-08 13:58:30|310.5|308.1|310.89|308.49|310.89|308.49|310.5|308.1|0
1649426320000|2022-04-08 13:58:40|310.63|308.23|310.23|307.83|310.63|308.23|310.23|307.83|0
1649426330000|2022-04-08 13:58:50|310.37|307.97|310.23|307.83|310.37|307.97|310.23|307.83|0
1649426340000|2022-04-08 13:59:00|310.63|308.23|311.22|308.82|311.22|308.82|310.63|308.23|0
1649426350000|2022-04-08 13:59:10|311.16|308.76|310.63|308.23|311.16|308.76|310.63|308.23|0
1649426360000|2022-04-08 13:59:20|311.16|308.76|311.09|308.69|311.29|308.89|311.09|308.69|0
1649426370000|2022-04-08 13:59:30|311.42|309.02|311.82|309.42|311.82|309.42|311.42|309.02|0
1649426380000|2022-04-08 13:59:40|311.42|309.02|311.75|309.35|311.75|309.35|311.29|308.89|0
1649426390000|2022-04-08 13:59:50|311.42|309.02|311.42|309.02|311.42|309.02|311.16|308.76|0
1649426400000|2022-04-08 14:00:00|310.23|307.83|311.29|308.89|311.29|308.89|310.23|307.83|0
1649426410000|2022-04-08 14:00:10|311.82|309.42|311.69|309.29|311.82|309.42|311.69|309.29|0
1649426420000|2022-04-08 14:00:20|311.55|309.15|311.82|309.42|311.82|309.42|311.55|309.15|0
1649426430000|2022-04-08 14:00:30|312.48|310.08|312.35|309.95|313.01|310.61|312.35|309.95|0
1649426440000|2022-04-08 14:00:40|312.61|310.21|311.69|309.29|312.61|310.21|311.69|309.29|0
1649426450000|2022-04-08 14:00:50|311.75|309.35|312.22|309.82|312.22|309.82|311.75|309.35|0
1649426460000|2022-04-08 14:01:00|312.35|309.95|312.48|310.08|312.88|310.48|312.35|309.95|0
1649426470000|2022-04-08 14:01:10|312.35|309.95|312.68|310.28|312.68|310.28|312.35|309.95|0
1649426480000|2022-04-08 14:01:20|312.88|310.48|313.14|310.74|313.14|310.74|312.88|310.48|0
1649426490000|2022-04-08 14:01:30|313.28|310.88|312.88|310.48|313.54|311.14|312.88|310.48|0
1649426500000|2022-04-08 14:01:40|312.75|310.35|312.75|310.35|312.88|310.48|312.75|310.35|0
1649426510000|2022-04-08 14:01:50|313.01|310.61|312.75|310.35|313.01|310.61|312.75|310.35|0
1649426520000|2022-04-08 14:02:00|312.48|310.08|313.01|310.61|313.01|310.61|312.48|310.08|0
1649426530000|2022-04-08 14:02:10|313.14|310.74|312.88|310.48|313.54|311.14|312.88|310.48|0
1649426540000|2022-04-08 14:02:20|312.61|310.21|313.14|310.74|313.14|310.74|312.61|310.21|0
1649426550000|2022-04-08 14:02:30|313.28|310.88|313.94|311.54|313.94|311.54|313.28|310.88|0
1649426560000|2022-04-08 14:02:40|313.81|311.41|313.68|311.28|313.81|311.41|313.54|311.14|0
1649426570000|2022-04-08 14:02:50|313.94|311.54|313.81|311.41|314.07|311.67|313.81|311.41|0
1649426580000|2022-04-08 14:03:00|313.94|311.54|314.61|312.21|314.61|312.21|313.94|311.54|0
1649426590000|2022-04-08 14:03:10|314.74|312.34|314.61|312.21|314.74|312.34|314.34|311.94|0
1649426600000|2022-04-08 14:03:20|314.74|312.34|314.87|312.47|314.87|312.47|314.74|312.34|0
1649426610000|2022-04-08 14:03:30|314.74|312.34|314.34|311.94|314.87|312.47|314.34|311.94|0
1649426620000|2022-04-08 14:03:40|314.4|312|314.87|312.47|314.87|312.47|314.4|312|0
1649426630000|2022-04-08 14:03:50|314.74|312.34|314.47|312.07|314.74|312.34|314.47|312.07|0
1649426640000|2022-04-08 14:04:00|314.74|312.34|314.34|311.94|314.74|312.34|314.34|311.94|0
1649426650000|2022-04-08 14:04:10|314.47|312.07|314.47|312.07|314.74|312.34|314.47|312.07|0
1649426660000|2022-04-08 14:04:20|314.61|312.21|315|312.6|315|312.6|314.61|312.21|0
1649426670000|2022-04-08 14:04:30|314.87|312.47|315|312.6|315|312.6|314.87|312.47|0
1649426680000|2022-04-08 14:04:40|315.27|312.87|315|312.6|315.27|312.87|315|312.6|0
1649426690000|2022-04-08 14:04:50|315.14|312.74|315|312.6|315.14|312.74|315|312.6|0
1649426700000|2022-04-08 14:05:00|314.87|312.47|314.87|312.47|314.87|312.47|314.6|312.2|0
1649426710000|2022-04-08 14:05:10|314.6|312.2|314.74|312.34|314.74|312.34|314.6|312.2|0
1649426720000|2022-04-08 14:05:20|314.87|312.47|314.87|312.47|315|312.6|314.87|312.47|0
1649426730000|2022-04-08 14:05:30|314.74|312.34|315.14|312.74|315.14|312.74|314.74|312.34|0
1649426740000|2022-04-08 14:05:40|315.27|312.87|314.74|312.34|315.27|312.87|314.74|312.34|0
1649426750000|2022-04-08 14:05:50|314.87|312.47|315.27|312.87|315.27|312.87|314.87|312.47|0
1649426760000|2022-04-08 14:06:00|315.4|313|315.27|312.87|315.54|313.14|315.27|312.87|0
1649426770000|2022-04-08 14:06:10|315.4|313|315.8|313.4|315.8|313.4|315.4|313|0
1649426780000|2022-04-08 14:06:20|315.54|313.14|315.54|313.14|315.8|313.4|315.54|313.14|0
1649426790000|2022-04-08 14:06:30|315.4|313|315.14|312.74|315.4|313|315.14|312.74|0
1649426800000|2022-04-08 14:06:40|314.87|312.47|315.4|313|315.4|313|314.87|312.47|0
1649426810000|2022-04-08 14:06:50|315.27|312.87|315.14|312.74|315.27|312.87|315|312.6|0
1649426820000|2022-04-08 14:07:00|315|312.6|314.74|312.34|315.14|312.74|314.74|312.34|0
1649426830000|2022-04-08 14:07:10|314.87|312.47|314.6|312.2|314.87|312.47|314.6|312.2|0
1649426840000|2022-04-08 14:07:20|314.2|311.8|314.34|311.94|314.34|311.94|314.2|311.8|0
1649426850000|2022-04-08 14:07:30|314.07|311.67|313.81|311.41|314.2|311.8|313.81|311.41|0
1649426860000|2022-04-08 14:07:40|313.94|311.54|314.07|311.67|314.07|311.67|313.81|311.41|0
1649426870000|2022-04-08 14:07:50|313.94|311.54|313.81|311.41|314.07|311.67|313.81|311.41|0
1649426880000|2022-04-08 14:08:00|314.47|312.07|315.67|313.27|315.67|313.27|314.47|312.07|0
1649426890000|2022-04-08 14:08:10|315.8|313.4|315.67|313.27|315.94|313.54|315.67|313.27|0
1649426900000|2022-04-08 14:08:20|315.73|313.33|315.8|313.4|315.8|313.4|315.73|313.33|0
1649426910000|2022-04-08 14:08:30|315.94|313.54|316.34|313.94|316.34|313.94|315.94|313.54|0
1649426920000|2022-04-08 14:08:40|316.6|314.2|317|314.6|317|314.6|316.6|314.2|0
1649426930000|2022-04-08 14:08:50|317.14|314.74|317.67|315.27|317.67|315.27|317.14|314.74|0
1649426940000|2022-04-08 14:09:00|318|315.6|317.54|315.14|318|315.6|317.54|315.14|0
1649426950000|2022-04-08 14:09:10|317.4|315|317.14|314.74|317.54|315.14|317.14|314.74|0
1649426960000|2022-04-08 14:09:20|317|314.6|317.81|315.41|317.81|315.41|317|314.6|0
1649426970000|2022-04-08 14:09:30|318.07|315.67|318.21|315.81|318.21|315.81|318.07|315.67|0
1649426980000|2022-04-08 14:09:40|318.07|315.67|317.67|315.27|318.07|315.67|317.67|315.27|0
1649426990000|2022-04-08 14:09:50|317.81|315.41|317.27|314.87|317.81|315.41|317.27|314.87|0
1649427000000|2022-04-08 14:10:00|317.4|315|317.27|314.87|317.4|315|317.14|314.74|0
1649427010000|2022-04-08 14:10:10|317.14|314.74|316.2|313.8|317.14|314.74|316.2|313.8|0
1649427020000|2022-04-08 14:10:20|313.66|311.26|313.76|311.36|313.76|311.36|313.23|310.83|0
1649427030000|2022-04-08 14:10:30|313.63|311.23|312.7|310.3|313.63|311.23|312.7|310.3|0
1649427040000|2022-04-08 14:10:40|312.83|310.43|312.96|310.56|312.96|310.56|312.7|310.3|0
1649427050000|2022-04-08 14:10:50|312.83|310.43|312.83|310.43|312.83|310.43|312.7|310.3|0
1649427060000|2022-04-08 14:11:00|312.56|310.16|312.56|310.16|312.56|310.16|312.3|309.9|0
1649427070000|2022-04-08 14:11:10|312.3|309.9|312.03|309.63|312.3|309.9|311.77|309.37|0
1649427080000|2022-04-08 14:11:20|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1649427090000|2022-04-08 14:11:30|311.63|309.23|312.03|309.63|312.03|309.63|311.63|309.23|0
1649427100000|2022-04-08 14:11:40|311.9|309.5|312.16|309.76|312.16|309.76|311.9|309.5|0
1649427110000|2022-04-08 14:11:50|312.3|309.9|312.09|309.69|312.3|309.9|312.09|309.69|0
1649427120000|2022-04-08 14:12:00|311.9|309.5|311.5|309.1|311.9|309.5|311.5|309.1|0
1649427130000|2022-04-08 14:12:10|311.37|308.97|311.63|309.23|311.63|309.23|311.23|308.83|0
1649427140000|2022-04-08 14:12:20|311.23|308.83|310.97|308.57|311.37|308.97|310.97|308.57|0
1649427150000|2022-04-08 14:12:30|310.83|308.43|310.83|308.43|311.1|308.7|310.83|308.43|0
1649427160000|2022-04-08 14:12:40|311.1|308.7|310.7|308.3|311.1|308.7|310.7|308.3|0
1649427170000|2022-04-08 14:12:50|310.83|308.43|310.83|308.43|311.1|308.7|310.83|308.43|0
1649427180000|2022-04-08 14:13:00|311.16|308.76|311.37|308.97|311.37|308.97|311.16|308.76|0
1649427190000|2022-04-08 14:13:10|311.3|308.9|311.1|308.7|311.3|308.9|310.83|308.43|0
1649427200000|2022-04-08 14:13:20|310.97|308.57|311.1|308.7|311.1|308.7|310.7|308.3|0
1649427210000|2022-04-08 14:13:30|310.97|308.57|311.16|308.76|311.23|308.83|310.97|308.57|0
1649427220000|2022-04-08 14:13:40|310.97|308.57|310.7|308.3|310.97|308.57|310.7|308.3|0
1649427230000|2022-04-08 14:13:50|310.83|308.43|310.3|307.9|310.83|308.43|310.3|307.9|0
1649427240000|2022-04-08 14:14:00|310.04|307.64|309.77|307.37|310.04|307.64|309.77|307.37|0
1649427250000|2022-04-08 14:14:10|309.9|307.5|309.24|306.84|309.9|307.5|309.24|306.84|0
1649427260000|2022-04-08 14:14:20|309.37|306.97|310.04|307.64|310.04|307.64|309.37|306.97|0
1649427270000|2022-04-08 14:14:30|309.9|307.5|310.3|307.9|310.3|307.9|309.9|307.5|0
1649427280000|2022-04-08 14:14:40|310.57|308.17|310.7|308.3|311.1|308.7|310.57|308.17|0
1649427290000|2022-04-08 14:14:50|310.83|308.43|310.83|308.43|311.23|308.83|310.83|308.43|0
1649427300000|2022-04-08 14:15:00|311.1|308.7|311.1|308.7|311.1|308.7|311.03|308.63|0
1649427310000|2022-04-08 14:15:10|310.97|308.57|310.7|308.3|310.97|308.57|310.7|308.3|0
1649427320000|2022-04-08 14:15:20|310.04|307.64|309.64|307.24|310.04|307.64|309.51|307.11|0
1649427330000|2022-04-08 14:15:30|309.37|306.97|309.51|307.11|309.64|307.24|309.37|306.97|0
1649427340000|2022-04-08 14:15:40|309.37|306.97|309.37|306.97|309.37|306.97|309.11|306.71|0
1649427350000|2022-04-08 14:15:50|309.24|306.84|309.24|306.84|309.24|306.84|308.98|306.58|0
1649427360000|2022-04-08 14:16:00|309.37|306.97|309.24|306.84|309.77|307.37|309.24|306.84|0
1649427370000|2022-04-08 14:16:10|308.98|306.58|309.37|306.97|309.37|306.97|308.84|306.44|0
1649427380000|2022-04-08 14:16:20|309.51|307.11|309.44|307.04|309.64|307.24|309.44|307.04|0
1649427390000|2022-04-08 14:16:30|309.51|307.11|309.9|307.5|309.9|307.5|309.51|307.11|0
1649427400000|2022-04-08 14:16:40|309.64|307.24|309.24|306.84|309.64|307.24|309.24|306.84|0
1649427410000|2022-04-08 14:16:50|309.11|306.71|308.98|306.58|309.17|306.77|308.98|306.58|0
1649427420000|2022-04-08 14:17:00|308.84|306.44|309.11|306.71|309.11|306.71|308.84|306.44|0
1649427430000|2022-04-08 14:17:10|308.58|306.18|308.84|306.44|309.11|306.71|308.58|306.18|0
1649427440000|2022-04-08 14:17:20|308.45|306.05|308.18|305.78|308.58|306.18|308.18|305.78|0
1649427450000|2022-04-08 14:17:30|308.05|305.65|307.92|305.52|308.05|305.65|307.92|305.52|0
1649427460000|2022-04-08 14:17:40|308.18|305.78|308.45|306.05|308.45|306.05|308.18|305.78|0
1649427470000|2022-04-08 14:17:50|308.31|305.91|308.11|305.71|308.31|305.91|308.05|305.65|0
1649427480000|2022-04-08 14:18:00|308.05|305.65|308.05|305.65|308.31|305.91|308.05|305.65|0
1649427490000|2022-04-08 14:18:10|308.18|305.78|308.71|306.31|308.71|306.31|308.18|305.78|0
1649427500000|2022-04-08 14:18:20|308.58|306.18|308.98|306.58|309.11|306.71|308.58|306.18|0
1649427510000|2022-04-08 14:18:30|308.91|306.51|308.58|306.18|308.91|306.51|308.45|306.05|0
1649427520000|2022-04-08 14:18:40|308.31|305.91|309.11|306.71|309.11|306.71|308.31|305.91|0
1649427530000|2022-04-08 14:18:50|309.24|306.84|309.37|306.97|309.64|307.24|309.24|306.84|0
1649427540000|2022-04-08 14:19:00|309.51|307.11|309.51|307.11|309.77|307.37|309.51|307.11|0
1649427550000|2022-04-08 14:19:10|309.77|307.37|310.04|307.64|310.04|307.64|309.57|307.17|0
1649427560000|2022-04-08 14:19:20|310.3|307.9|310.96|308.56|310.96|308.56|310.3|307.9|0
1649427570000|2022-04-08 14:19:30|310.7|308.3|310.96|308.56|310.96|308.56|310.7|308.3|0
1649427580000|2022-04-08 14:19:40|311.36|308.96|311.23|308.83|311.5|309.1|311.23|308.83|0
1649427590000|2022-04-08 14:19:50|311.1|308.7|310.7|308.3|311.1|308.7|310.7|308.3|0
1649427600000|2022-04-08 14:20:00|310.83|308.43|311.1|308.7|311.5|309.1|310.83|308.43|0
1649427610000|2022-04-08 14:20:10|311.36|308.96|311.76|309.36|311.76|309.36|311.23|308.83|0
1649427620000|2022-04-08 14:20:20|311.5|309.1|311.23|308.83|311.63|309.23|311.23|308.83|0
1649427630000|2022-04-08 14:20:30|310.83|308.43|311.1|308.7|311.23|308.83|310.83|308.43|0
1649427640000|2022-04-08 14:20:40|311.23|308.83|310.96|308.56|311.23|308.83|310.96|308.56|0
1649427650000|2022-04-08 14:20:50|310.83|308.43|310.83|308.43|310.83|308.43|310.83|308.43|0
1649427660000|2022-04-08 14:21:00|310.7|308.3|310.83|308.43|310.96|308.56|310.7|308.3|0
1649427670000|2022-04-08 14:21:10|310.7|308.3|310.96|308.56|310.96|308.56|310.7|308.3|0
1649427680000|2022-04-08 14:21:20|311.23|308.83|311.36|308.96|311.36|308.96|310.83|308.43|0
1649427690000|2022-04-08 14:21:30|311.69|309.29|311.63|309.23|312.03|309.63|311.63|309.23|0
1649427700000|2022-04-08 14:21:40|311.36|308.96|311.36|308.96|311.36|308.96|311.23|308.83|0
1649427710000|2022-04-08 14:21:50|311.49|309.09|311.63|309.23|311.69|309.29|311.49|309.09|0
1649427720000|2022-04-08 14:22:00|311.49|309.09|311.76|309.36|311.76|309.36|311.49|309.09|0
1649427730000|2022-04-08 14:22:10|311.96|309.56|311.49|309.09|311.96|309.56|311.49|309.09|0
1649427740000|2022-04-08 14:22:20|311.36|308.96|310.96|308.56|311.36|308.96|310.96|308.56|0
1649427750000|2022-04-08 14:22:30|310.83|308.43|310.7|308.3|310.83|308.43|310.56|308.16|0
1649427760000|2022-04-08 14:22:40|310.96|308.56|311.1|308.7|311.1|308.7|310.89|308.49|0
1649427770000|2022-04-08 14:22:50|311.23|308.83|311.23|308.83|311.49|309.09|311.23|308.83|0
1649427780000|2022-04-08 14:23:00|311.36|308.96|311.76|309.36|311.76|309.36|311.36|308.96|0
1649427790000|2022-04-08 14:23:10|311.89|309.49|311.76|309.36|311.89|309.49|311.49|309.09|0
1649427800000|2022-04-08 14:23:20|311.69|309.29|312.56|310.16|312.56|310.16|311.69|309.29|0
1649427810000|2022-04-08 14:23:30|312.43|310.03|312.16|309.76|312.56|310.16|312.16|309.76|0
1649427820000|2022-04-08 14:23:40|312.03|309.63|312.09|309.69|312.16|309.76|312.03|309.63|0
1649427830000|2022-04-08 14:23:50|312.03|309.63|312.56|310.16|312.56|310.16|312.03|309.63|0
1649427840000|2022-04-08 14:24:00|312.42|310.02|313.09|310.69|313.09|310.69|312.42|310.02|0
1649427850000|2022-04-08 14:24:10|313.36|310.96|313.49|311.09|313.49|311.09|312.96|310.56|0
1649427860000|2022-04-08 14:24:20|313.42|311.02|313.36|310.96|313.62|311.22|313.36|310.96|0
1649427870000|2022-04-08 14:24:30|313.49|311.09|313.62|311.22|313.76|311.36|313.49|311.09|0
1649427880000|2022-04-08 14:24:40|313.76|311.36|313.62|311.22|313.76|311.36|313.62|311.22|0
1649427890000|2022-04-08 14:24:50|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1649427900000|2022-04-08 14:25:00|313.02|310.62|314.02|311.62|314.02|311.62|313.02|310.62|0
1649427910000|2022-04-08 14:25:10|313.76|311.36|313.22|310.82|313.76|311.36|313.09|310.69|0
1649427920000|2022-04-08 14:25:20|313.49|311.09|313.36|310.96|313.76|311.36|313.36|310.96|0
1649427930000|2022-04-08 14:25:30|313.29|310.89|313.22|310.82|313.49|311.09|313.22|310.82|0
1649427940000|2022-04-08 14:25:40|313.09|310.69|312.82|310.42|313.09|310.69|312.82|310.42|0
1649427950000|2022-04-08 14:25:50|312.56|310.16|312.42|310.02|312.56|310.16|312.42|310.02|0
1649427960000|2022-04-08 14:26:00|312.29|309.89|312.56|310.16|312.56|310.16|312.29|309.89|0
1649427970000|2022-04-08 14:26:10|312.42|310.02|312.02|309.62|312.42|310.02|312.02|309.62|0
1649427980000|2022-04-08 14:26:20|312.29|309.89|312.49|310.09|312.49|310.09|312.16|309.76|0
1649427990000|2022-04-08 14:26:30|312.42|310.02|311.89|309.49|312.42|310.02|311.76|309.36|0
1649428000000|2022-04-08 14:26:40|311.96|309.56|312.16|309.76|312.16|309.76|311.76|309.36|0
1649428010000|2022-04-08 14:26:50|312.02|309.62|312.29|309.89|312.29|309.89|312.02|309.62|0
1649428020000|2022-04-08 14:27:00|312.56|310.16|313.36|310.96|313.36|310.96|312.56|310.16|0
1649428030000|2022-04-08 14:27:10|313.22|310.82|313.89|311.49|313.89|311.49|313.22|310.82|0
1649428040000|2022-04-08 14:27:20|313.76|311.36|313.76|311.36|314.02|311.62|313.76|311.36|0
1649428050000|2022-04-08 14:27:30|313.89|311.49|314.29|311.89|314.29|311.89|313.89|311.49|0
1649428060000|2022-04-08 14:27:40|314.42|312.02|314.42|312.02|314.42|312.02|314.29|311.89|0
1649428070000|2022-04-08 14:27:50|314.56|312.16|314.83|312.43|314.83|312.43|314.56|312.16|0
1649428080000|2022-04-08 14:28:00|314.69|312.29|314.83|312.43|314.83|312.43|314.69|312.29|0
1649428090000|2022-04-08 14:28:10|315.02|312.62|314.83|312.43|315.09|312.69|314.83|312.43|0
1649428100000|2022-04-08 14:28:20|314.56|312.16|314.16|311.76|314.56|312.16|314.16|311.76|0
1649428110000|2022-04-08 14:28:30|313.76|311.36|313.89|311.49|313.89|311.49|313.62|311.22|0
1649428120000|2022-04-08 14:28:40|313.76|311.36|313.89|311.49|314.02|311.62|313.62|311.22|0
1649428130000|2022-04-08 14:28:50|313.76|311.36|313.76|311.36|313.76|311.36|313.62|311.22|0
1649428140000|2022-04-08 14:29:00|313.62|311.22|314.69|312.29|314.69|312.29|313.62|311.22|0
1649428150000|2022-04-08 14:29:10|314.56|312.16|314.69|312.29|314.69|312.29|314.42|312.02|0
1649428160000|2022-04-08 14:29:20|314.42|312.02|314.42|312.02|314.42|312.02|314.16|311.76|0
1649428170000|2022-04-08 14:29:30|314.69|312.29|314.75|312.35|314.96|312.56|314.69|312.29|0
1649428180000|2022-04-08 14:29:40|314.42|312.02|314.29|311.89|314.42|312.02|314.29|311.89|0
1649428190000|2022-04-08 14:29:50|314.16|311.76|314.69|312.29|314.69|312.29|314.16|311.76|0
1649428200000|2022-04-08 14:30:00|314.56|312.16|315.09|312.69|315.09|312.69|314.56|312.16|0
1649428210000|2022-04-08 14:30:10|314.69|312.29|314.82|312.42|314.96|312.56|314.69|312.29|0
1649428220000|2022-04-08 14:30:20|314.69|312.29|314.69|312.29|314.69|312.29|314.56|312.16|0
1649428230000|2022-04-08 14:30:30|314.56|312.16|314.49|312.09|314.56|312.16|314.42|312.02|0
1649428240000|2022-04-08 14:30:40|314.56|312.16|315.09|312.69|315.09|312.69|314.56|312.16|0
1649428250000|2022-04-08 14:30:50|315.36|312.96|315.36|312.96|315.63|313.23|315.36|312.96|0
1649428260000|2022-04-08 14:31:00|315.49|313.09|314.96|312.56|315.49|313.09|314.96|312.56|0
1649428270000|2022-04-08 14:31:10|315.09|312.69|315.63|313.23|315.63|313.23|315.09|312.69|0
1649428280000|2022-04-08 14:31:20|315.49|313.09|315.89|313.49|315.89|313.49|315.36|312.96|0
1649428290000|2022-04-08 14:31:30|316.16|313.76|316.56|314.16|316.56|314.16|316.16|313.76|0
1649428300000|2022-04-08 14:31:40|316.43|314.03|316.83|314.43|316.83|314.43|316.43|314.03|0
1649428310000|2022-04-08 14:31:50|316.56|314.16|317.1|314.7|317.1|314.7|316.56|314.16|0
1649428320000|2022-04-08 14:32:00|317.5|315.1|317.77|315.37|317.77|315.37|317.37|314.97|0
1649428330000|2022-04-08 14:32:10|317.37|314.97|317.37|314.97|317.5|315.1|317.37|314.97|0
1649428340000|2022-04-08 14:32:20|317.24|314.84|317.37|314.97|317.37|314.97|317.1|314.7|0
1649428350000|2022-04-08 14:32:30|316.97|314.57|316.7|314.3|316.97|314.57|316.7|314.3|0
1649428360000|2022-04-08 14:32:40|316.97|314.57|316.83|314.43|316.97|314.57|316.56|314.16|0
1649428370000|2022-04-08 14:32:50|316.7|314.3|316.71|314.31|316.97|314.57|316.7|314.3|0
1649428380000|2022-04-08 14:33:00|316.85|314.45|317.25|314.85|317.25|314.85|316.85|314.45|0
1649428390000|2022-04-08 14:33:10|316.85|314.45|316.58|314.18|316.85|314.45|316.44|314.04|0
1649428400000|2022-04-08 14:33:20|316.44|314.04|315.91|313.51|316.44|314.04|315.91|313.51|0
1649428410000|2022-04-08 14:33:30|315.64|313.24|315.24|312.84|315.64|313.24|315.24|312.84|0
1649428420000|2022-04-08 14:33:40|315.64|313.24|315.64|313.24|315.64|313.24|315.51|313.11|0
1649428430000|2022-04-08 14:33:50|315.91|313.51|316.51|314.11|316.51|314.11|315.91|313.51|0
1649428440000|2022-04-08 14:34:00|316.98|314.58|317.92|315.52|317.92|315.52|316.98|314.58|0
1649428450000|2022-04-08 14:34:10|317.52|315.12|317.65|315.25|317.65|315.25|317.52|315.12|0
1649428460000|2022-04-08 14:34:20|317.38|314.98|317.12|314.72|317.38|314.98|317.12|314.72|0
1649428470000|2022-04-08 14:34:30|316.98|314.58|316.98|314.58|316.98|314.58|316.58|314.18|0
1649428480000|2022-04-08 14:34:40|316.91|314.51|316.71|314.31|316.91|314.51|316.71|314.31|0
1649428490000|2022-04-08 14:34:50|316.31|313.91|316.31|313.91|316.31|313.91|316.18|313.78|0
1649428500000|2022-04-08 14:35:00|316.44|314.04|316.85|314.45|316.85|314.45|316.31|313.91|0
1649428510000|2022-04-08 14:35:10|317.11|314.71|316.44|314.04|317.11|314.71|316.44|314.04|0
1649428520000|2022-04-08 14:35:20|316.58|314.18|316.58|314.18|316.85|314.45|316.58|314.18|0
1649428530000|2022-04-08 14:35:30|316.85|314.45|316.85|314.45|316.85|314.45|316.58|314.18|0
1649428540000|2022-04-08 14:35:40|316.58|314.18|316.58|314.18|316.71|314.31|316.58|314.18|0
1649428550000|2022-04-08 14:35:50|316.44|314.04|316.91|314.51|316.91|314.51|316.44|314.04|0
1649428560000|2022-04-08 14:36:00|316.98|314.58|317.11|314.71|317.65|315.25|316.98|314.58|0
1649428570000|2022-04-08 14:36:10|316.71|314.31|316.44|314.04|316.71|314.31|316.31|313.91|0
1649428580000|2022-04-08 14:36:20|316.37|313.97|317.11|314.71|317.11|314.71|316.37|313.97|0
1649428590000|2022-04-08 14:36:30|316.98|314.58|316.18|313.78|316.98|314.58|316.18|313.78|0
1649428600000|2022-04-08 14:36:40|316.31|313.91|316.31|313.91|316.31|313.91|316.18|313.78|0
1649428610000|2022-04-08 14:36:50|316.58|314.18|316.58|314.18|316.58|314.18|316.31|313.91|0
1649428620000|2022-04-08 14:37:00|316.71|314.31|316.98|314.58|317.11|314.71|316.71|314.31|0
1649428630000|2022-04-08 14:37:10|316.85|314.45|316.98|314.58|316.98|314.58|316.71|314.31|0
1649428640000|2022-04-08 14:37:20|316.91|314.51|316.64|314.24|316.91|314.51|316.64|314.24|0
1649428650000|2022-04-08 14:37:30|316.71|314.31|316.71|314.31|316.85|314.45|316.58|314.18|0
1649428660000|2022-04-08 14:37:40|316.58|314.18|316.17|313.77|316.58|314.18|316.17|313.77|0
1649428670000|2022-04-08 14:37:50|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649428680000|2022-04-08 14:38:00|316.04|313.64|316.17|313.77|316.44|314.04|316.04|313.64|0
1649428690000|2022-04-08 14:38:10|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649428700000|2022-04-08 14:38:20|315.64|313.24|315.5|313.1|315.64|313.24|315.5|313.1|0
1649428710000|2022-04-08 14:38:30|315.37|312.97|315.37|312.97|315.37|312.97|314.97|312.57|0
1649428720000|2022-04-08 14:38:40|315.24|312.84|315.3|312.9|315.3|312.9|315.1|312.7|0
1649428730000|2022-04-08 14:38:50|315.37|312.97|316.17|313.77|316.17|313.77|315.37|312.97|0
1649428740000|2022-04-08 14:39:00|316.31|313.91|316.44|314.04|316.58|314.18|316.31|313.91|0
1649428750000|2022-04-08 14:39:10|316.31|313.91|316.17|313.77|316.31|313.91|315.77|313.37|0
1649428760000|2022-04-08 14:39:20|316.31|313.91|316.71|314.31|316.71|314.31|316.31|313.91|0
1649428770000|2022-04-08 14:39:30|317.11|314.71|317.11|314.71|317.11|314.71|316.98|314.58|0
1649428780000|2022-04-08 14:39:40|316.98|314.58|316.71|314.31|317.11|314.71|316.71|314.31|0
1649428790000|2022-04-08 14:39:50|316.44|314.04|316.44|314.04|316.58|314.18|316.37|313.97|0
1649428800000|2022-04-08 14:40:00|316.71|314.31|316.58|314.18|316.71|314.31|316.58|314.18|0
1649428810000|2022-04-08 14:40:10|316.71|314.31|316.58|314.18|316.71|314.31|316.58|314.18|0
1649428820000|2022-04-08 14:40:20|316.84|314.44|317.25|314.85|317.25|314.85|316.84|314.44|0
1649428830000|2022-04-08 14:40:30|316.84|314.44|316.98|314.58|317.11|314.71|316.84|314.44|0
1649428840000|2022-04-08 14:40:40|317.25|314.85|317.52|315.12|317.52|315.12|317.25|314.85|0
1649428850000|2022-04-08 14:40:50|317.45|315.05|316.71|314.31|317.45|315.05|316.71|314.31|0
1649428860000|2022-04-08 14:41:00|316.58|314.18|316.44|314.04|316.58|314.18|316.44|314.04|0
1649428870000|2022-04-08 14:41:10|316.17|313.77|316.04|313.64|316.31|313.91|316.04|313.64|0
1649428880000|2022-04-08 14:41:20|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1649428890000|2022-04-08 14:41:30|315.77|313.37|316.31|313.91|316.31|313.91|315.77|313.37|0
1649428900000|2022-04-08 14:41:40|316.04|313.64|316.04|313.64|316.04|313.64|315.9|313.5|0
1649428910000|2022-04-08 14:41:50|315.9|313.5|316.04|313.64|316.04|313.64|315.9|313.5|0
1649428920000|2022-04-08 14:42:00|315.9|313.5|316.98|314.58|316.98|314.58|315.9|313.5|0
1649428930000|2022-04-08 14:42:10|316.84|314.44|316.17|313.77|316.84|314.44|316.17|313.77|0
1649428940000|2022-04-08 14:42:20|316.44|314.04|316.44|314.04|316.51|314.11|316.31|313.91|0
1649428950000|2022-04-08 14:42:30|316.31|313.91|316.57|314.17|316.57|314.17|316.31|313.91|0
1649428960000|2022-04-08 14:42:40|316.51|314.11|316.51|314.11|316.51|314.11|316.31|313.91|0
1649428970000|2022-04-08 14:42:50|316.44|314.04|316.31|313.91|316.57|314.17|316.31|313.91|0
1649428980000|2022-04-08 14:43:00|316.17|313.77|316.17|313.77|316.17|313.77|315.77|313.37|0
1649428990000|2022-04-08 14:43:10|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649429000000|2022-04-08 14:43:20|315.64|313.24|315.9|313.5|315.9|313.5|315.64|313.24|0
1649429010000|2022-04-08 14:43:30|316.04|313.64|316.17|313.77|316.17|313.77|315.9|313.5|0
1649429020000|2022-04-08 14:43:40|315.9|313.5|316.17|313.77|316.17|313.77|315.77|313.37|0
1649429030000|2022-04-08 14:43:50|316.31|313.91|315.77|313.37|316.31|313.91|315.77|313.37|0
1649429040000|2022-04-08 14:44:00|316.04|313.64|316.31|313.91|316.31|313.91|315.9|313.5|0
1649429050000|2022-04-08 14:44:10|315.77|313.37|315.9|313.5|315.9|313.5|315.77|313.37|0
1649429060000|2022-04-08 14:44:20|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649429070000|2022-04-08 14:44:30|315.64|313.24|315.23|312.83|315.64|313.24|314.97|312.57|0
1649429080000|2022-04-08 14:44:40|315.5|313.1|315.3|312.9|315.77|313.37|315.3|312.9|0
1649429090000|2022-04-08 14:44:50|315.5|313.1|315.23|312.83|315.64|313.24|315.23|312.83|0
1649429100000|2022-04-08 14:45:00|314.97|312.57|314.83|312.43|314.97|312.57|314.83|312.43|0
1649429110000|2022-04-08 14:45:10|314.43|312.03|315.23|312.83|315.23|312.83|314.43|312.03|0
1649429120000|2022-04-08 14:45:20|315.1|312.7|315.37|312.97|315.5|313.1|315.1|312.7|0
1649429130000|2022-04-08 14:45:30|315.1|312.7|314.97|312.57|315.23|312.83|314.97|312.57|0
1649429150000|2022-04-08 14:45:50|314.57|312.17|314.43|312.03|314.57|312.17|314.3|311.9|0
1649429160000|2022-04-08 14:46:00|314.56|312.16|314.7|312.3|314.7|312.3|314.56|312.16|0
1649429170000|2022-04-08 14:46:10|314.97|312.57|315.1|312.7|315.1|312.7|314.97|312.57|0
1649429180000|2022-04-08 14:46:20|314.83|312.43|315.23|312.83|315.23|312.83|314.83|312.43|0
1649429190000|2022-04-08 14:46:30|315.64|313.24|315.83|313.43|315.83|313.43|315.64|313.24|0
1649429200000|2022-04-08 14:46:40|315.77|313.37|315.9|313.5|315.9|313.5|315.77|313.37|0
1649429210000|2022-04-08 14:46:50|315.63|313.23|315.23|312.83|315.63|313.23|315.23|312.83|0
1649429220000|2022-04-08 14:47:00|315.77|313.37|316.84|314.44|316.84|314.44|315.77|313.37|0
1649429230000|2022-04-08 14:47:10|316.98|314.58|316.71|314.31|317.24|314.84|316.71|314.31|0
1649429240000|2022-04-08 14:47:20|316.3|313.9|316.84|314.44|316.84|314.44|316.3|313.9|0
1649429250000|2022-04-08 14:47:30|316.71|314.31|316.71|314.31|316.98|314.58|316.71|314.31|0
1649429260000|2022-04-08 14:47:40|316.57|314.17|316.44|314.04|316.71|314.31|316.44|314.04|0
1649429270000|2022-04-08 14:47:50|316.3|313.9|316.17|313.77|316.3|313.9|316.17|313.77|0
1649429280000|2022-04-08 14:48:00|316.44|314.04|316.44|314.04|316.44|314.04|316.17|313.77|0
1649429290000|2022-04-08 14:48:10|316.17|313.77|316.44|314.04|316.44|314.04|316.17|313.77|0
1649429300000|2022-04-08 14:48:20|316.5|314.1|315.9|313.5|316.5|314.1|315.9|313.5|0
1649429310000|2022-04-08 14:48:30|316.04|313.64|315.9|313.5|316.04|313.64|315.9|313.5|0
1649429320000|2022-04-08 14:48:40|316.04|313.64|315.77|313.37|316.04|313.64|315.77|313.37|0
1649429330000|2022-04-08 14:48:50|315.63|313.23|315.37|312.97|315.63|313.23|315.37|312.97|0
1649429340000|2022-04-08 14:49:00|315.23|312.83|314.83|312.43|315.23|312.83|314.83|312.43|0
1649429350000|2022-04-08 14:49:10|314.96|312.56|314.56|312.16|314.96|312.56|314.56|312.16|0
1649429360000|2022-04-08 14:49:20|313.9|311.5|313.63|311.23|313.9|311.5|313.63|311.23|0
1649429370000|2022-04-08 14:49:30|313.76|311.36|314.16|311.76|314.16|311.76|313.76|311.36|0
1649429380000|2022-04-08 14:49:40|314.43|312.03|313.9|311.5|314.43|312.03|313.9|311.5|0
1649429390000|2022-04-08 14:49:50|314.03|311.63|313.9|311.5|314.16|311.76|313.9|311.5|0
1649429400000|2022-04-08 14:50:00|314.16|311.76|314.16|311.76|314.3|311.9|314.16|311.76|0
1649429410000|2022-04-08 14:50:10|314.83|312.43|314.7|312.3|315.1|312.7|314.56|312.16|0
1649429420000|2022-04-08 14:50:20|314.83|312.43|315.1|312.7|315.23|312.83|314.83|312.43|0
1649429430000|2022-04-08 14:50:30|315.23|312.83|315.23|312.83|315.37|312.97|315.1|312.7|0
1649429440000|2022-04-08 14:50:40|315.37|312.97|315.37|312.97|315.5|313.1|315.23|312.83|0
1649429450000|2022-04-08 14:50:50|315.5|313.1|315.63|313.23|315.63|313.23|315.5|313.1|0
1649429460000|2022-04-08 14:51:00|315.77|313.37|316.71|314.31|316.71|314.31|315.77|313.37|0
1649429470000|2022-04-08 14:51:10|316.57|314.17|317.24|314.84|317.24|314.84|316.57|314.17|0
1649429480000|2022-04-08 14:51:20|317.78|315.38|317.91|315.51|318.05|315.65|317.78|315.38|0
1649429490000|2022-04-08 14:51:30|318.05|315.65|319.39|316.99|319.39|316.99|317.78|315.38|0
1649429500000|2022-04-08 14:51:40|319.13|316.73|320.07|317.67|320.2|317.8|319.13|316.73|0
1649429510000|2022-04-08 14:51:50|319.93|317.53|319.93|317.53|319.93|317.53|319.66|317.26|0
1649429520000|2022-04-08 14:52:00|320.2|317.8|320.34|317.94|320.34|317.94|320.2|317.8|0
1649429530000|2022-04-08 14:52:10|321.28|318.88|322.77|320.37|322.77|320.37|321.28|318.88|0
1649429540000|2022-04-08 14:52:20|322.91|320.51|323.05|320.65|323.05|320.65|322.77|320.37|0
1649429550000|2022-04-08 14:52:30|322.91|320.51|323.05|320.65|323.32|320.92|322.91|320.51|0
1649429560000|2022-04-08 14:52:40|322.91|320.51|322.77|320.37|322.91|320.51|322.64|320.24|0
1649429570000|2022-04-08 14:52:50|323.05|320.65|322.91|320.51|323.05|320.65|322.77|320.37|0
1649429580000|2022-04-08 14:53:00|322.77|320.37|322.97|320.57|322.97|320.57|322.77|320.37|0
1649429590000|2022-04-08 14:53:10|322.77|320.37|323.05|320.65|323.05|320.65|322.77|320.37|0
1649429600000|2022-04-08 14:53:20|322.91|320.51|322.64|320.24|322.91|320.51|322.64|320.24|0
1649429610000|2022-04-08 14:53:30|322.37|319.97|322.91|320.51|322.91|320.51|322.37|319.97|0
1649429620000|2022-04-08 14:53:40|323.04|320.64|322.64|320.24|323.18|320.78|322.64|320.24|0
1649429630000|2022-04-08 14:53:50|322.84|320.44|322.77|320.37|323.04|320.64|322.77|320.37|0
1649429640000|2022-04-08 14:54:00|322.64|320.24|322.77|320.37|322.77|320.37|322.5|320.1|0
1649429650000|2022-04-08 14:54:10|322.5|320.1|322.64|320.24|322.64|320.24|322.43|320.03|0
1649429660000|2022-04-08 14:54:20|322.77|320.37|322.91|320.51|323.04|320.64|322.77|320.37|0
1649429670000|2022-04-08 14:54:30|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1649429680000|2022-04-08 14:54:40|322.57|320.17|322.91|320.51|322.91|320.51|322.57|320.17|0
1649429690000|2022-04-08 14:54:50|322.5|320.1|323.04|320.64|323.04|320.64|322.5|320.1|0
1649429700000|2022-04-08 14:55:00|322.77|320.37|322.37|319.97|322.77|320.37|322.37|319.97|0
1649429710000|2022-04-08 14:55:10|322.5|320.1|322.5|320.1|322.64|320.24|322.5|320.1|0
1649429720000|2022-04-08 14:55:20|322.37|319.97|322.64|320.24|322.64|320.24|322.37|319.97|0
1649429730000|2022-04-08 14:55:30|322.7|320.3|323.04|320.64|323.11|320.71|322.7|320.3|0
1649429740000|2022-04-08 14:55:40|323.18|320.78|322.84|320.44|323.18|320.78|322.84|320.44|0
1649429750000|2022-04-08 14:55:50|322.97|320.57|324.13|321.73|324.13|321.73|322.97|320.57|0
1649429760000|2022-04-08 14:56:00|324.06|321.66|324.27|321.87|324.4|322|324.06|321.66|0
1649429770000|2022-04-08 14:56:10|324.13|321.73|324.27|321.87|324.27|321.87|324.13|321.73|0
1649429780000|2022-04-08 14:56:20|323.99|321.59|323.72|321.32|323.99|321.59|323.72|321.32|0
1649429790000|2022-04-08 14:56:30|323.45|321.05|323.52|321.12|323.72|321.32|323.45|321.05|0
1649429800000|2022-04-08 14:56:40|323.45|321.05|323.86|321.46|323.86|321.46|323.18|320.78|0
1649429810000|2022-04-08 14:56:50|323.45|321.05|323.31|320.91|323.59|321.19|323.31|320.91|0
1649429820000|2022-04-08 14:57:00|323.59|321.19|323.72|321.32|323.86|321.46|323.59|321.19|0
1649429830000|2022-04-08 14:57:10|324.13|321.73|323.59|321.19|324.13|321.73|323.59|321.19|0
1649429840000|2022-04-08 14:57:20|323.79|321.39|323.86|321.46|323.86|321.46|323.59|321.19|0
1649429850000|2022-04-08 14:57:30|323.72|321.32|323.72|321.32|323.72|321.32|323.59|321.19|0
1649429860000|2022-04-08 14:57:40|323.86|321.46|323.86|321.46|323.99|321.59|323.86|321.46|0
1649429870000|2022-04-08 14:57:50|323.59|321.19|323.45|321.05|323.59|321.19|323.45|321.05|0
1649429880000|2022-04-08 14:58:00|323.59|321.19|323.59|321.19|323.59|321.19|323.31|320.91|0
1649429890000|2022-04-08 14:58:10|323.86|321.46|324.13|321.73|324.13|321.73|323.86|321.46|0
1649429900000|2022-04-08 14:58:20|324.26|321.86|324.26|321.86|324.4|322|324.26|321.86|0
1649429910000|2022-04-08 14:58:30|324.4|322|324.94|322.54|324.94|322.54|324.4|322|0
1649429920000|2022-04-08 14:58:40|324.87|322.47|324.4|322|324.87|322.47|324.4|322|0
1649429930000|2022-04-08 14:58:50|324.54|322.14|324.67|322.27|324.67|322.27|324.54|322.14|0
1649429940000|2022-04-08 14:59:00|324.81|322.41|324.54|322.14|324.94|322.54|324.54|322.14|0
1649429950000|2022-04-08 14:59:10|324.67|322.27|324.54|322.14|324.67|322.27|324.54|322.14|0
1649429960000|2022-04-08 14:59:20|324.67|322.27|324.81|322.41|324.81|322.41|324.67|322.27|0
1649429970000|2022-04-08 14:59:30|324.94|322.54|325.08|322.68|325.08|322.68|324.94|322.54|0
1649429980000|2022-04-08 14:59:40|325.22|322.82|325.22|322.82|325.22|322.82|325.08|322.68|0
1649429990000|2022-04-08 14:59:50|326.03|323.63|327.4|325|327.4|325|326.03|323.63|0
1649430000000|2022-04-08 15:00:00|326.99|324.59|327.05|324.65|327.05|324.65|326.99|324.59|0
1649430010000|2022-04-08 15:00:10|326.72|324.32|326.44|324.04|326.72|324.32|326.44|324.04|0
1649430020000|2022-04-08 15:00:20|326.03|323.63|326.58|324.18|326.58|324.18|326.03|323.63|0
1649430030000|2022-04-08 15:00:30|327.13|324.73|326.99|324.59|327.13|324.73|326.72|324.32|0
1649430040000|2022-04-08 15:00:40|326.85|324.45|326.99|324.59|327.13|324.73|326.85|324.45|0
1649430050000|2022-04-08 15:00:50|327.13|324.73|326.99|324.59|327.13|324.73|326.99|324.59|0
1649430060000|2022-04-08 15:01:00|326.85|324.45|326.72|324.32|327.13|324.73|326.72|324.32|0
1649430070000|2022-04-08 15:01:10|326.85|324.45|326.85|324.45|326.92|324.52|326.85|324.45|0
1649430080000|2022-04-08 15:01:20|327.26|324.86|327.53|325.13|327.67|325.27|327.26|324.86|0
1649430090000|2022-04-08 15:01:30|327.67|325.27|328.56|326.16|328.63|326.23|327.67|325.27|0
1649430100000|2022-04-08 15:01:40|328.36|325.96|328.9|326.5|328.9|326.5|328.36|325.96|0
1649430110000|2022-04-08 15:01:50|328.77|326.37|329.04|326.64|329.04|326.64|328.77|326.37|0
1649430120000|2022-04-08 15:02:00|328.77|326.37|329.59|327.19|329.59|327.19|328.77|326.37|0
1649430130000|2022-04-08 15:02:10|329.73|327.33|330|327.6|330.27|327.87|329.73|327.33|0
1649430140000|2022-04-08 15:02:20|329.86|327.46|329.73|327.33|330|327.6|329.73|327.33|0
1649430150000|2022-04-08 15:02:30|329.86|327.46|329.86|327.46|330|327.6|329.86|327.46|0
1649430160000|2022-04-08 15:02:40|329.79|327.39|329.73|327.33|330|327.6|329.73|327.33|0
1649430170000|2022-04-08 15:02:50|329.86|327.46|330.14|327.74|330.27|327.87|329.86|327.46|0
1649430180000|2022-04-08 15:03:00|330|327.6|329.86|327.46|330.14|327.74|329.86|327.46|0
1649430190000|2022-04-08 15:03:10|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1649430200000|2022-04-08 15:03:20|330|327.6|329.86|327.46|330|327.6|329.73|327.33|0
1649430210000|2022-04-08 15:03:30|330|327.6|329.86|327.46|330|327.6|329.86|327.46|0
1649430220000|2022-04-08 15:03:40|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1649430230000|2022-04-08 15:03:50|329.86|327.46|329.86|327.46|330|327.6|329.86|327.46|0
1649430240000|2022-04-08 15:04:00|329.72|327.32|333.67|331.27|333.67|331.27|329.72|327.32|0
1649430250000|2022-04-08 15:04:10|327.85|325.45|327.44|325.04|327.99|325.59|327.44|325.04|0
1649430260000|2022-04-08 15:04:20|327.31|324.91|326.76|324.36|327.31|324.91|326.76|324.36|0
1649430270000|2022-04-08 15:04:30|326.89|324.49|327.17|324.77|327.31|324.91|326.89|324.49|0
1649430280000|2022-04-08 15:04:40|326.89|324.49|326.96|324.56|327.03|324.63|326.89|324.49|0
1649430290000|2022-04-08 15:04:50|326.76|324.36|326.48|324.08|326.89|324.49|326.48|324.08|0
1649430300000|2022-04-08 15:05:00|326.89|324.49|327.03|324.63|327.03|324.63|326.89|324.49|0
1649430310000|2022-04-08 15:05:10|326.89|324.49|327.31|324.91|327.31|324.91|326.89|324.49|0
1649430320000|2022-04-08 15:05:20|327.44|325.04|327.17|324.77|327.44|325.04|327.17|324.77|0
1649430330000|2022-04-08 15:05:30|326.76|324.36|326.96|324.56|326.96|324.56|326.76|324.36|0
1649430340000|2022-04-08 15:05:40|326.76|324.36|327.3|324.9|327.3|324.9|326.76|324.36|0
1649430350000|2022-04-08 15:05:50|327.17|324.77|327.17|324.77|327.17|324.77|327.03|324.63|0
1649430360000|2022-04-08 15:06:00|327.3|324.9|326.89|324.49|327.3|324.9|326.89|324.49|0
1649430370000|2022-04-08 15:06:10|326.76|324.36|326.55|324.15|326.76|324.36|326.55|324.15|0
1649430380000|2022-04-08 15:06:20|326.35|323.95|325.8|323.4|326.35|323.95|325.8|323.4|0
1649430390000|2022-04-08 15:06:30|325.53|323.13|325.53|323.13|325.53|323.13|325.12|322.72|0
1649430400000|2022-04-08 15:06:40|325.8|323.4|325.39|322.99|325.8|323.4|325.39|322.99|0
1649430410000|2022-04-08 15:06:50|324.98|322.58|324.84|322.44|324.98|322.58|324.84|322.44|0
1649430420000|2022-04-08 15:07:00|325.66|323.26|325.66|323.26|325.66|323.26|325.39|322.99|0
1649430430000|2022-04-08 15:07:10|325.53|323.13|325.25|322.85|325.53|323.13|325.25|322.85|0
1649430440000|2022-04-08 15:07:20|325.12|322.72|324.98|322.58|325.12|322.72|324.98|322.58|0
1649430450000|2022-04-08 15:07:30|325.12|322.72|324.98|322.58|325.12|322.72|324.98|322.58|0
1649430460000|2022-04-08 15:07:40|324.84|322.44|324.84|322.44|324.98|322.58|324.84|322.44|0
1649430470000|2022-04-08 15:07:50|324.71|322.31|324.71|322.31|324.84|322.44|324.71|322.31|0
1649430480000|2022-04-08 15:08:00|325.12|322.72|324.98|322.58|325.12|322.72|324.71|322.31|0
1649430490000|2022-04-08 15:08:10|324.84|322.44|325.25|322.85|325.25|322.85|324.84|322.44|0
1649430500000|2022-04-08 15:08:20|325.12|322.72|325.12|322.72|325.12|322.72|324.98|322.58|0
1649430510000|2022-04-08 15:08:30|324.98|322.58|325.12|322.72|325.12|322.72|324.98|322.58|0
1649430520000|2022-04-08 15:08:40|324.98|322.58|325.12|322.72|325.12|322.72|324.98|322.58|0
1649430530000|2022-04-08 15:08:50|325.25|322.85|325.12|322.72|325.25|322.85|325.12|322.72|0
1649430540000|2022-04-08 15:09:00|325.25|322.85|325.66|323.26|325.66|323.26|325.25|322.85|0
1649430550000|2022-04-08 15:09:10|325.53|323.13|325.66|323.26|325.66|323.26|325.53|323.13|0
1649430560000|2022-04-08 15:09:20|325.53|323.13|325.66|323.26|325.66|323.26|325.53|323.13|0
1649430570000|2022-04-08 15:09:30|325.39|322.99|324.71|322.31|325.39|322.99|324.71|322.31|0
1649430580000|2022-04-08 15:09:40|324.84|322.44|325.12|322.72|325.12|322.72|324.84|322.44|0
1649430590000|2022-04-08 15:09:50|325.25|322.85|325.53|323.13|325.53|323.13|325.12|322.72|0
1649430600000|2022-04-08 15:10:00|325.12|322.72|325.53|323.13|325.53|323.13|325.12|322.72|0
1649430610000|2022-04-08 15:10:10|325.39|322.99|324.71|322.31|325.39|322.99|324.71|322.31|0
1649430620000|2022-04-08 15:10:20|324.84|322.44|325.39|322.99|325.39|322.99|324.84|322.44|0
1649430630000|2022-04-08 15:10:30|325.12|322.72|324.98|322.58|325.39|322.99|324.98|322.58|0
1649430640000|2022-04-08 15:10:40|324.84|322.44|325.12|322.72|325.12|322.72|324.84|322.44|0
1649430650000|2022-04-08 15:10:50|325.25|322.85|325.04|322.64|325.25|322.85|324.98|322.58|0
1649430660000|2022-04-08 15:11:00|325.12|322.72|325.25|322.85|325.39|322.99|325.12|322.72|0
1649430670000|2022-04-08 15:11:10|325.12|322.72|325.53|323.13|325.53|323.13|325.12|322.72|0
1649430680000|2022-04-08 15:11:20|325.52|323.12|325.66|323.26|325.66|323.26|325.39|322.99|0
1649430690000|2022-04-08 15:11:30|325.93|323.53|326.21|323.81|326.21|323.81|325.93|323.53|0
1649430700000|2022-04-08 15:11:40|326.48|324.08|326.89|324.49|327.03|324.63|326.48|324.08|0
1649430710000|2022-04-08 15:11:50|326.75|324.35|326.07|323.67|326.75|324.35|326.07|323.67|0
1649430720000|2022-04-08 15:12:00|325.93|323.53|325.66|323.26|325.93|323.53|325.66|323.26|0
1649430730000|2022-04-08 15:12:10|325.59|323.19|326.14|323.74|326.14|323.74|325.59|323.19|0
1649430740000|2022-04-08 15:12:20|326.27|323.87|326.34|323.94|326.34|323.94|326.07|323.67|0
1649430750000|2022-04-08 15:12:30|326.21|323.81|325.8|323.4|326.21|323.81|325.8|323.4|0
1649430760000|2022-04-08 15:12:40|325.73|323.33|325.8|323.4|325.93|323.53|325.73|323.33|0
1649430770000|2022-04-08 15:12:50|325.66|323.26|326.34|323.94|326.34|323.94|325.66|323.26|0
1649430780000|2022-04-08 15:13:00|326.48|324.08|326.62|324.22|326.62|324.22|326.48|324.08|0
1649430790000|2022-04-08 15:13:10|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1649430800000|2022-04-08 15:13:20|326.89|324.49|327.23|324.83|327.23|324.83|326.89|324.49|0
1649430810000|2022-04-08 15:13:30|328.32|325.92|327.77|325.37|328.32|325.92|327.7|325.3|0
1649430820000|2022-04-08 15:13:40|327.84|325.44|327.64|325.24|327.91|325.51|327.64|325.24|0
1649430830000|2022-04-08 15:13:50|328.05|325.65|328.05|325.65|328.05|325.65|328.05|325.65|0
1649430840000|2022-04-08 15:14:00|327.5|325.1|327.77|325.37|327.77|325.37|327.22|324.82|0
1649430850000|2022-04-08 15:14:10|327.91|325.51|328.18|325.78|328.18|325.78|327.84|325.44|0
1649430860000|2022-04-08 15:14:20|328.05|325.65|327.77|325.37|328.05|325.65|327.5|325.1|0
1649430870000|2022-04-08 15:14:30|327.64|325.24|326.95|324.55|327.64|325.24|326.95|324.55|0
1649430880000|2022-04-08 15:14:40|327.09|324.69|327.22|324.82|327.22|324.82|326.95|324.55|0
1649430890000|2022-04-08 15:14:50|327.09|324.69|327.36|324.96|327.36|324.96|327.09|324.69|0
1649430900000|2022-04-08 15:15:00|327.5|325.1|327.22|324.82|327.5|325.1|327.22|324.82|0
1649430910000|2022-04-08 15:15:10|327.36|324.96|327.29|324.89|327.5|325.1|327.22|324.82|0
1649430920000|2022-04-08 15:15:20|327.22|324.82|326.68|324.28|327.22|324.82|326.68|324.28|0
1649430930000|2022-04-08 15:15:30|326.06|323.66|325.59|323.19|326.06|323.66|325.45|323.05|0
1649430940000|2022-04-08 15:15:40|325.45|323.05|325.31|322.91|325.45|323.05|325.31|322.91|0
1649430950000|2022-04-08 15:15:50|325.24|322.84|325.86|323.46|325.86|323.46|325.24|322.84|0
1649430960000|2022-04-08 15:16:00|325.59|323.19|325.86|323.46|325.86|323.46|325.59|323.19|0
1649430970000|2022-04-08 15:16:10|325.59|323.19|325.72|323.32|325.86|323.46|325.59|323.19|0
1649430980000|2022-04-08 15:16:20|325.59|323.19|325.58|323.18|325.72|323.32|325.58|323.18|0
1649430990000|2022-04-08 15:16:30|325.72|323.32|325.45|323.05|325.72|323.32|325.45|323.05|0
1649431000000|2022-04-08 15:16:40|325.58|323.18|325.18|322.78|325.58|323.18|325.18|322.78|0
1649431010000|2022-04-08 15:16:50|325.31|322.91|325.18|322.78|325.31|322.91|325.18|322.78|0
1649431020000|2022-04-08 15:17:00|325.04|322.64|324.63|322.23|325.04|322.64|324.63|322.23|0
1649431030000|2022-04-08 15:17:10|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1649431040000|2022-04-08 15:17:20|324.63|322.23|325.45|323.05|325.45|323.05|324.63|322.23|0
1649431050000|2022-04-08 15:17:30|325.72|323.32|325.18|322.78|325.72|323.32|325.18|322.78|0
1649431060000|2022-04-08 15:17:40|325.31|322.91|325.86|323.46|325.86|323.46|325.31|322.91|0
1649431070000|2022-04-08 15:17:50|326.13|323.73|326.13|323.73|326.27|323.87|326.13|323.73|0
1649431080000|2022-04-08 15:18:00|326.27|323.87|327.02|324.62|327.02|324.62|326.27|323.87|0
1649431090000|2022-04-08 15:18:10|326.81|324.41|326.74|324.34|326.81|324.41|326.54|324.14|0
1649431100000|2022-04-08 15:18:20|326.95|324.55|326.74|324.34|326.95|324.55|326.74|324.34|0
1649431110000|2022-04-08 15:18:30|326.68|324.28|326.27|323.87|326.68|324.28|326.27|323.87|0
1649431120000|2022-04-08 15:18:40|325.99|323.59|325.86|323.46|326.13|323.73|325.86|323.46|0
1649431130000|2022-04-08 15:18:50|325.99|323.59|325.72|323.32|326.13|323.73|325.72|323.32|0
1649431140000|2022-04-08 15:19:00|325.92|323.52|326.27|323.87|326.27|323.87|325.92|323.52|0
1649431150000|2022-04-08 15:19:10|325.99|323.59|326.27|323.87|326.27|323.87|325.99|323.59|0
1649431160000|2022-04-08 15:19:20|326.13|323.73|326.2|323.8|326.2|323.8|325.99|323.59|0
1649431170000|2022-04-08 15:19:30|326.13|323.73|325.72|323.32|326.27|323.87|325.72|323.32|0
1649431180000|2022-04-08 15:19:40|325.58|323.18|325.58|323.18|325.72|323.32|325.58|323.18|0
1649431190000|2022-04-08 15:19:50|325.38|322.98|324.9|322.5|325.38|322.98|324.9|322.5|0
1649431200000|2022-04-08 15:20:00|325.04|322.64|324.49|322.09|325.04|322.64|324.36|321.96|0
1649431210000|2022-04-08 15:20:10|324.36|321.96|324.49|322.09|324.63|322.23|324.36|321.96|0
1649431220000|2022-04-08 15:20:20|324.36|321.96|324.15|321.75|324.49|322.09|324.15|321.75|0
1649431230000|2022-04-08 15:20:30|324.08|321.68|323.95|321.55|324.08|321.68|323.68|321.28|0
1649431240000|2022-04-08 15:20:40|324.08|321.68|324.22|321.82|324.22|321.82|324.08|321.68|0
1649431250000|2022-04-08 15:20:50|324.36|321.96|324.36|321.96|324.36|321.96|324.08|321.68|0
1649431260000|2022-04-08 15:21:00|324.63|322.23|323.95|321.55|324.63|322.23|323.95|321.55|0
1649431270000|2022-04-08 15:21:10|323.81|321.41|324.22|321.82|324.29|321.89|323.81|321.41|0
1649431280000|2022-04-08 15:21:20|324.42|322.02|324.49|322.09|324.49|322.09|324.36|321.96|0
1649431290000|2022-04-08 15:21:30|324.63|322.23|324.63|322.23|324.63|322.23|324.49|322.09|0
1649431300000|2022-04-08 15:21:40|324.69|322.29|324.63|322.23|324.76|322.36|324.63|322.23|0
1649431310000|2022-04-08 15:21:50|324.36|321.96|324.49|322.09|324.49|322.09|324.36|321.96|0
1649431320000|2022-04-08 15:22:00|324.08|321.68|324.36|321.96|324.36|321.96|324.08|321.68|0
1649431330000|2022-04-08 15:22:10|324.08|321.68|324.08|321.68|324.22|321.82|324.08|321.68|0
1649431340000|2022-04-08 15:22:20|323.95|321.55|324.08|321.68|324.08|321.68|323.95|321.55|0
1649431350000|2022-04-08 15:22:30|323.95|321.55|324.08|321.68|324.08|321.68|323.95|321.55|0
1649431360000|2022-04-08 15:22:40|323.81|321.41|323.95|321.55|323.95|321.55|323.81|321.41|0
1649431370000|2022-04-08 15:22:50|323.81|321.41|323.95|321.55|323.95|321.55|323.81|321.41|0
1649431380000|2022-04-08 15:23:00|323.68|321.28|323.13|320.73|323.68|321.28|323.13|320.73|0
1649431390000|2022-04-08 15:23:10|323|320.6|322.86|320.46|323|320.6|322.86|320.46|0
1649431400000|2022-04-08 15:23:20|323|320.6|323.13|320.73|323.27|320.87|323|320.6|0
1649431410000|2022-04-08 15:23:30|323.2|320.8|323.13|320.73|323.27|320.87|323.13|320.73|0
1649431420000|2022-04-08 15:23:40|323|320.6|322.72|320.32|323|320.6|322.72|320.32|0
1649431430000|2022-04-08 15:23:50|322.59|320.19|322.65|320.25|322.72|320.32|322.59|320.19|0
1649431440000|2022-04-08 15:24:00|322.72|320.32|323.27|320.87|323.27|320.87|322.72|320.32|0
1649431450000|2022-04-08 15:24:10|323.13|320.73|323.27|320.87|323.4|321|323.13|320.73|0
1649431460000|2022-04-08 15:24:20|323|320.6|323.13|320.73|323.13|320.73|323|320.6|0
1649431470000|2022-04-08 15:24:30|323.27|320.87|323.13|320.73|323.54|321.14|323.13|320.73|0
1649431480000|2022-04-08 15:24:40|323|320.6|323|320.6|323|320.6|323|320.6|0
1649431490000|2022-04-08 15:24:50|323.13|320.73|323|320.6|323.13|320.73|322.86|320.46|0
1649431500000|2022-04-08 15:25:00|322.59|320.19|322.86|320.46|322.86|320.46|322.59|320.19|0
1649431520000|2022-04-08 15:25:20|323|320.6|322.72|320.32|323|320.6|322.72|320.32|0
1649431530000|2022-04-08 15:25:30|322.59|320.19|323.13|320.73|323.13|320.73|322.59|320.19|0
1649431540000|2022-04-08 15:25:40|323.27|320.87|323.81|321.41|323.81|321.41|323.27|320.87|0
1649431550000|2022-04-08 15:25:50|323.67|321.27|323.88|321.48|323.88|321.48|323.54|321.14|0
1649431560000|2022-04-08 15:26:00|323.81|321.41|323.95|321.55|323.95|321.55|323.67|321.27|0
1649431570000|2022-04-08 15:26:10|323.67|321.27|323.95|321.55|323.95|321.55|323.67|321.27|0
1649431580000|2022-04-08 15:26:20|324.08|321.68|324.08|321.68|324.15|321.75|324.08|321.68|0
1649431590000|2022-04-08 15:26:30|324.22|321.82|324.08|321.68|324.22|321.82|324.08|321.68|0
1649431600000|2022-04-08 15:26:40|324.22|321.82|324.22|321.82|324.35|321.95|324.22|321.82|0
1649431610000|2022-04-08 15:26:50|324.15|321.75|324.08|321.68|324.15|321.75|324.08|321.68|0
1649431620000|2022-04-08 15:27:00|324.22|321.82|323.54|321.14|324.22|321.82|323.4|321|0
1649431630000|2022-04-08 15:27:10|323.4|321|323.4|321|323.4|321|323.13|320.73|0
1649431640000|2022-04-08 15:27:20|322.99|320.59|323.4|321|323.4|321|322.99|320.59|0
1649431650000|2022-04-08 15:27:30|323.27|320.87|323.4|321|323.4|321|323.27|320.87|0
1649431660000|2022-04-08 15:27:40|323.13|320.73|323.81|321.41|323.81|321.41|323.13|320.73|0
1649431670000|2022-04-08 15:27:50|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1649431680000|2022-04-08 15:28:00|323.4|321|323.4|321|323.4|321|323.27|320.87|0
1649431690000|2022-04-08 15:28:10|323.27|320.87|323.27|320.87|323.27|320.87|323.13|320.73|0
1649431700000|2022-04-08 15:28:20|323.13|320.73|321.78|319.38|323.27|320.87|321.78|319.38|0
1649431710000|2022-04-08 15:28:30|321.64|319.24|321.91|319.51|321.91|319.51|321.64|319.24|0
1649431720000|2022-04-08 15:28:40|322.05|319.65|323.54|321.14|323.67|321.27|322.05|319.65|0
1649431730000|2022-04-08 15:28:50|323.67|321.27|323.95|321.55|323.95|321.55|323.54|321.14|0
1649431740000|2022-04-08 15:29:00|323.54|321.14|323.67|321.27|323.67|321.27|323.54|321.14|0
1649431750000|2022-04-08 15:29:10|323.81|321.41|323.81|321.41|323.81|321.41|323.67|321.27|0
1649431760000|2022-04-08 15:29:20|323.67|321.27|323.74|321.34|323.74|321.34|323.67|321.27|0
1649431770000|2022-04-08 15:29:30|323.67|321.27|323.94|321.54|323.94|321.54|323.67|321.27|0
1649431780000|2022-04-08 15:29:40|323.81|321.41|324.15|321.75|324.22|321.82|323.81|321.41|0
1649431790000|2022-04-08 15:29:50|324.22|321.82|324.49|322.09|324.49|322.09|324.22|321.82|0
1649431800000|2022-04-08 15:30:00|324.63|322.23|324.63|322.23|324.63|322.23|324.49|322.09|0
1649431810000|2022-04-08 15:30:10|324.76|322.36|325.03|322.63|325.03|322.63|324.76|322.36|0
1649431820000|2022-04-08 15:30:20|324.9|322.5|325.03|322.63|325.03|322.63|324.9|322.5|0
1649431830000|2022-04-08 15:30:30|324.9|322.5|325.03|322.63|325.03|322.63|324.9|322.5|0
1649431840000|2022-04-08 15:30:40|325.17|322.77|325.03|322.63|325.17|322.77|325.03|322.63|0
1649431850000|2022-04-08 15:30:50|324.9|322.5|325.03|322.63|325.17|322.77|324.9|322.5|0
1649431860000|2022-04-08 15:31:00|324.76|322.36|324.9|322.5|324.9|322.5|324.62|322.22|0
1649431870000|2022-04-08 15:31:10|325.17|322.77|326.53|324.13|326.53|324.13|325.17|322.77|0
1649431880000|2022-04-08 15:31:20|325.99|323.59|326.05|323.65|326.05|323.65|325.85|323.45|0
1649431890000|2022-04-08 15:31:30|325.99|323.59|325.71|323.31|326.12|323.72|325.71|323.31|0
1649431900000|2022-04-08 15:31:40|325.17|322.77|325.44|323.04|325.44|323.04|325.17|322.77|0
1649431910000|2022-04-08 15:31:50|325.58|323.18|325.71|323.31|325.85|323.45|325.58|323.18|0
1649431920000|2022-04-08 15:32:00|325.99|323.59|326.12|323.72|326.12|323.72|325.99|323.59|0
1649431930000|2022-04-08 15:32:10|325.99|323.59|326.53|324.13|326.53|324.13|325.99|323.59|0
1649431940000|2022-04-08 15:32:20|326.67|324.27|326.53|324.13|326.67|324.27|326.53|324.13|0
1649431950000|2022-04-08 15:32:30|326.67|324.27|326.67|324.27|326.67|324.27|326.67|324.27|0
1649431960000|2022-04-08 15:32:40|326.26|323.86|325.71|323.31|326.26|323.86|325.71|323.31|0
1649431970000|2022-04-08 15:32:50|325.99|323.59|325.85|323.45|325.99|323.59|325.85|323.45|0
1649431980000|2022-04-08 15:33:00|326.12|323.72|326.67|324.27|326.67|324.27|326.12|323.72|0
1649431990000|2022-04-08 15:33:10|326.53|324.13|327.22|324.82|327.22|324.82|326.53|324.13|0
1649432000000|2022-04-08 15:33:20|327.35|324.95|327.22|324.82|327.35|324.95|327.01|324.61|0
1649432010000|2022-04-08 15:33:30|327.08|324.68|327.08|324.68|327.08|324.68|326.81|324.41|0
1649432020000|2022-04-08 15:33:40|326.94|324.54|326.53|324.13|326.94|324.54|326.53|324.13|0
1649432030000|2022-04-08 15:33:50|326.81|324.41|326.67|324.27|326.81|324.41|326.67|324.27|0
1649432040000|2022-04-08 15:34:00|326.81|324.41|326.4|324|326.81|324.41|326.4|324|0
1649432050000|2022-04-08 15:34:10|326.53|324.13|326.12|323.72|326.53|324.13|326.12|323.72|0
1649432060000|2022-04-08 15:34:20|325.99|323.59|325.92|323.52|325.99|323.59|325.71|323.31|0
1649432070000|2022-04-08 15:34:30|325.71|323.31|325.44|323.04|325.85|323.45|325.44|323.04|0
1649432080000|2022-04-08 15:34:40|325.58|323.18|325.51|323.11|325.58|323.18|325.51|323.11|0
1649432090000|2022-04-08 15:34:50|325.58|323.18|325.99|323.59|325.99|323.59|325.58|323.18|0
1649432100000|2022-04-08 15:35:00|325.92|323.52|325.71|323.31|325.92|323.52|325.58|323.18|0
1649432110000|2022-04-08 15:35:10|325.85|323.45|325.85|323.45|325.85|323.45|325.58|323.18|0
1649432120000|2022-04-08 15:35:20|325.58|323.18|325.58|323.18|325.58|323.18|325.44|323.04|0
1649432130000|2022-04-08 15:35:30|325.44|323.04|325.17|322.77|325.44|323.04|325.17|322.77|0
1649432140000|2022-04-08 15:35:40|324.62|322.22|324.35|321.95|324.62|322.22|324.28|321.88|0
1649432150000|2022-04-08 15:35:50|324.21|321.81|324.49|322.09|324.49|322.09|324.21|321.81|0
1649432160000|2022-04-08 15:36:00|324.69|322.29|324.35|321.95|324.69|322.29|324.35|321.95|0
1649432170000|2022-04-08 15:36:10|323.67|321.27|323.4|321|323.67|321.27|323.4|321|0
1649432180000|2022-04-08 15:36:20|323.26|320.86|322.85|320.45|323.26|320.86|322.85|320.45|0
1649432190000|2022-04-08 15:36:30|322.99|320.59|322.99|320.59|322.99|320.59|322.99|320.59|0
1649432200000|2022-04-08 15:36:40|322.85|320.45|322.92|320.52|322.99|320.59|322.85|320.45|0
1649432210000|2022-04-08 15:36:50|322.72|320.32|322.04|319.64|322.72|320.32|321.91|319.51|0
1649432220000|2022-04-08 15:37:00|321.91|319.51|322.45|320.05|322.45|320.05|321.91|319.51|0
1649432230000|2022-04-08 15:37:10|322.58|320.18|322.18|319.78|322.58|320.18|322.18|319.78|0
1649432240000|2022-04-08 15:37:20|322.31|319.91|322.58|320.18|322.58|320.18|322.31|319.91|0
1649432250000|2022-04-08 15:37:30|322.45|320.05|322.04|319.64|322.45|320.05|322.04|319.64|0
1649432260000|2022-04-08 15:37:40|322.18|319.78|322.45|320.05|322.58|320.18|322.18|319.78|0
1649432270000|2022-04-08 15:37:50|322.72|320.32|322.58|320.18|322.72|320.32|322.58|320.18|0
1649432280000|2022-04-08 15:38:00|322.72|320.32|322.72|320.32|322.85|320.45|322.72|320.32|0
1649432290000|2022-04-08 15:38:10|322.85|320.45|322.99|320.59|323.13|320.73|322.85|320.45|0
1649432300000|2022-04-08 15:38:20|323.13|320.73|323.53|321.13|323.53|321.13|323.13|320.73|0
1649432310000|2022-04-08 15:38:30|323.81|321.41|323.94|321.54|323.94|321.54|323.67|321.27|0
1649432320000|2022-04-08 15:38:40|323.81|321.41|323.67|321.27|323.94|321.54|323.67|321.27|0
1649432330000|2022-04-08 15:38:50|323.33|320.93|323.4|321|323.67|321.27|323.26|320.86|0
1649432340000|2022-04-08 15:39:00|323.67|321.27|323.26|320.86|323.67|321.27|323.26|320.86|0
1649432350000|2022-04-08 15:39:10|323.4|321|323.4|321|323.4|321|323.26|320.86|0
1649432360000|2022-04-08 15:39:20|323.67|321.27|323.8|321.4|323.8|321.4|323.67|321.27|0
1649432370000|2022-04-08 15:39:30|323.94|321.54|323.94|321.54|323.94|321.54|323.94|321.54|0
1649432380000|2022-04-08 15:39:40|324.08|321.68|324.76|322.36|324.76|322.36|324.08|321.68|0
1649432390000|2022-04-08 15:39:50|324.62|322.22|324.62|322.22|324.76|322.36|324.62|322.22|0
1649432400000|2022-04-08 15:40:00|324.08|321.68|324.76|322.36|324.89|322.49|324.08|321.68|0
1649432410000|2022-04-08 15:40:10|324.62|322.22|324.48|322.08|324.62|322.22|324.35|321.95|0
1649432430000|2022-04-08 15:40:30|324.35|321.95|324.76|322.36|324.76|322.36|324.35|321.95|0
1649432440000|2022-04-08 15:40:40|324.89|322.49|324.76|322.36|324.89|322.49|324.62|322.22|0
1649432450000|2022-04-08 15:40:50|324.62|322.22|324.48|322.08|324.62|322.22|324.35|321.95|0
1649432460000|2022-04-08 15:41:00|324.41|322.01|324.21|321.81|324.62|322.22|324.21|321.81|0
1649432470000|2022-04-08 15:41:10|324.89|322.49|324.76|322.36|324.89|322.49|324.76|322.36|0
1649432480000|2022-04-08 15:41:20|324.62|322.22|323.94|321.54|324.62|322.22|323.94|321.54|0
1649432490000|2022-04-08 15:41:30|323.8|321.4|323.8|321.4|323.8|321.4|323.8|321.4|0
1649432500000|2022-04-08 15:41:40|323.94|321.54|323.8|321.4|323.94|321.54|323.8|321.4|0
1649432510000|2022-04-08 15:41:50|323.94|321.54|323.94|321.54|323.94|321.54|323.8|321.4|0
1649432520000|2022-04-08 15:42:00|323.67|321.27|324.21|321.81|324.21|321.81|323.67|321.27|0
1649432530000|2022-04-08 15:42:10|324.08|321.68|323.26|320.86|324.08|321.68|323.26|320.86|0
1649432540000|2022-04-08 15:42:20|323.4|321|323.26|320.86|323.4|321|322.99|320.59|0
1649432550000|2022-04-08 15:42:30|323.4|321|323.4|321|323.53|321.13|323.4|321|0
1649432560000|2022-04-08 15:42:40|323.53|321.13|323.4|321|323.53|321.13|323.4|321|0
1649432570000|2022-04-08 15:42:50|323.67|321.27|323.94|321.54|323.94|321.54|323.67|321.27|0
1649432580000|2022-04-08 15:43:00|324.21|321.81|324.08|321.68|324.35|321.95|324.08|321.68|0
1649432590000|2022-04-08 15:43:10|323.94|321.54|324.35|321.95|324.35|321.95|323.94|321.54|0
1649432600000|2022-04-08 15:43:20|324.48|322.08|323.94|321.54|324.48|322.08|323.94|321.54|0
1649432610000|2022-04-08 15:43:30|324.07|321.67|323.94|321.54|324.07|321.67|323.94|321.54|0
1649432620000|2022-04-08 15:43:40|323.8|321.4|323.94|321.54|323.94|321.54|323.67|321.27|0
1649432630000|2022-04-08 15:43:50|324.07|321.67|324.21|321.81|324.21|321.81|324.07|321.67|0
1649432640000|2022-04-08 15:44:00|324.07|321.67|323.94|321.54|324.07|321.67|323.8|321.4|0
1649432650000|2022-04-08 15:44:10|324.07|321.67|324.89|322.49|324.89|322.49|324.07|321.67|0
1649432660000|2022-04-08 15:44:20|324.62|322.22|324.89|322.49|325.03|322.63|324.62|322.22|0
1649432670000|2022-04-08 15:44:30|325.03|322.63|325.16|322.76|325.16|322.76|324.89|322.49|0
1649432680000|2022-04-08 15:44:40|325.03|322.63|324.76|322.36|325.03|322.63|324.76|322.36|0
1649432690000|2022-04-08 15:44:50|324.35|321.95|323.94|321.54|324.35|321.95|323.94|321.54|0
1649432700000|2022-04-08 15:45:00|323.67|321.27|323.26|320.86|323.67|321.27|322.72|320.32|0
1649432710000|2022-04-08 15:45:10|323.39|320.99|322.99|320.59|323.53|321.13|322.99|320.59|0
1649432720000|2022-04-08 15:45:20|323.12|320.72|323.12|320.72|323.26|320.86|322.99|320.59|0
1649432730000|2022-04-08 15:45:30|323.26|320.86|323.39|320.99|323.53|321.13|323.26|320.86|0
1649432740000|2022-04-08 15:45:40|323.53|321.13|324.35|321.95|324.35|321.95|323.53|321.13|0
1649432750000|2022-04-08 15:45:50|324.14|321.74|324|321.6|324.14|321.74|324|321.6|0
1649432760000|2022-04-08 15:46:00|323.94|321.54|323.94|321.54|323.94|321.54|323.8|321.4|0
1649432770000|2022-04-08 15:46:10|324.07|321.67|324.75|322.35|324.75|322.35|324.07|321.67|0
1649432780000|2022-04-08 15:46:20|324.48|322.08|324|321.6|324.62|322.22|324|321.6|0
1649432790000|2022-04-08 15:46:30|323.94|321.54|324.35|321.95|324.35|321.95|323.94|321.54|0
1649432800000|2022-04-08 15:46:40|324.48|322.08|324.75|322.35|324.75|322.35|324.48|322.08|0
1649432810000|2022-04-08 15:46:50|324.62|322.22|325.44|323.04|325.44|323.04|324.62|322.22|0
1649432820000|2022-04-08 15:47:00|325.16|322.76|325.3|322.9|325.3|322.9|325.16|322.76|0
1649432830000|2022-04-08 15:47:10|325.71|323.31|325.98|323.58|325.98|323.58|325.71|323.31|0
1649432840000|2022-04-08 15:47:20|326.25|323.85|326.53|324.13|326.53|324.13|326.25|323.85|0
1649432850000|2022-04-08 15:47:30|325.98|323.58|325.71|323.31|326.12|323.72|325.71|323.31|0
1649432860000|2022-04-08 15:47:40|325.84|323.44|325.84|323.44|325.84|323.44|325.84|323.44|0
1649432870000|2022-04-08 15:47:50|325.98|323.58|325.71|323.31|325.98|323.58|325.71|323.31|0
1649432880000|2022-04-08 15:48:00|325.57|323.17|325.84|323.44|325.84|323.44|325.57|323.17|0
1649432890000|2022-04-08 15:48:10|325.98|323.58|326.12|323.72|326.12|323.72|325.98|323.58|0
1649432900000|2022-04-08 15:48:20|326.25|323.85|326.12|323.72|326.32|323.92|326.12|323.72|0
1649432910000|2022-04-08 15:48:30|326.25|323.85|326.39|323.99|326.53|324.13|326.25|323.85|0
1649432920000|2022-04-08 15:48:40|326.53|324.13|326.39|323.99|326.53|324.13|326.18|323.78|0
1649432930000|2022-04-08 15:48:50|326.12|323.72|326.25|323.85|326.25|323.85|326.12|323.72|0
1649432940000|2022-04-08 15:49:00|326.12|323.72|326.46|324.06|326.46|324.06|326.12|323.72|0
1649432950000|2022-04-08 15:49:10|326.53|324.13|325.91|323.51|326.94|324.54|325.91|323.51|0
1649432960000|2022-04-08 15:49:20|325.84|323.44|325.57|323.17|325.84|323.44|325.57|323.17|0
1649432970000|2022-04-08 15:49:30|325.43|323.03|324.89|322.49|325.43|323.03|324.75|322.35|0
1649432980000|2022-04-08 15:49:40|324.75|322.35|324.82|322.42|324.82|322.42|324.62|322.22|0
1649432990000|2022-04-08 15:49:50|324.75|322.35|324.48|322.08|324.75|322.35|324.48|322.08|0
1649433000000|2022-04-08 15:50:00|324.07|321.67|324.21|321.81|324.21|321.81|323.94|321.54|0
1649433010000|2022-04-08 15:50:10|324.48|322.08|324.75|322.35|324.75|322.35|324.48|322.08|0
1649433020000|2022-04-08 15:50:20|324.89|322.49|325.16|322.76|325.16|322.76|324.75|322.35|0
1649433030000|2022-04-08 15:50:30|325.3|322.9|325.3|322.9|325.43|323.03|325.3|322.9|0
1649433040000|2022-04-08 15:50:40|325.16|322.76|324.89|322.49|325.16|322.76|324.89|322.49|0
1649433050000|2022-04-08 15:50:50|324.75|322.35|325.3|322.9|325.3|322.9|324.62|322.22|0
1649433060000|2022-04-08 15:51:00|325.16|322.76|325.43|323.03|325.43|323.03|325.16|322.76|0
1649433070000|2022-04-08 15:51:10|325.57|323.17|325.71|323.31|325.84|323.44|325.57|323.17|0
1649433080000|2022-04-08 15:51:20|326.12|323.72|326.12|323.72|326.12|323.72|325.98|323.58|0
1649433090000|2022-04-08 15:51:30|325.84|323.44|325.91|323.51|325.98|323.58|325.84|323.44|0
1649433100000|2022-04-08 15:51:40|325.71|323.31|325.57|323.17|325.84|323.44|325.57|323.17|0
1649433110000|2022-04-08 15:51:50|325.43|323.03|325.3|322.9|325.43|323.03|325.3|322.9|0
1649433120000|2022-04-08 15:52:00|325.57|323.17|324.62|322.22|325.57|323.17|324.62|322.22|0
1649433130000|2022-04-08 15:52:10|324.75|322.35|324.89|322.49|324.89|322.49|324.75|322.35|0
1649433140000|2022-04-08 15:52:20|325.16|322.76|325.3|322.9|325.3|322.9|325.02|322.62|0
1649433150000|2022-04-08 15:52:30|325.43|323.03|325.98|323.58|325.98|323.58|325.43|323.03|0
1649433160000|2022-04-08 15:52:40|325.63|323.23|325.57|323.17|325.63|323.23|325.57|323.17|0
1649433170000|2022-04-08 15:52:50|325.98|323.58|325.84|323.44|325.98|323.58|325.84|323.44|0
1649433180000|2022-04-08 15:53:00|325.98|323.58|325.98|323.58|325.98|323.58|325.84|323.44|0
1649433190000|2022-04-08 15:53:10|326.11|323.71|326.39|323.99|326.39|323.99|325.98|323.58|0
1649433200000|2022-04-08 15:53:20|326.25|323.85|326.8|324.4|326.8|324.4|326.25|323.85|0
1649433210000|2022-04-08 15:53:30|326.52|324.12|326.52|324.12|326.52|324.12|326.39|323.99|0
1649433220000|2022-04-08 15:53:40|326.59|324.19|325.98|323.58|326.59|324.19|325.98|323.58|0
1649433230000|2022-04-08 15:53:50|326.11|323.71|325.84|323.44|326.11|323.71|325.84|323.44|0
1649433240000|2022-04-08 15:54:00|325.98|323.58|325.84|323.44|325.98|323.58|325.71|323.31|0
1649433250000|2022-04-08 15:54:10|325.3|322.9|325.43|323.03|325.57|323.17|325.3|322.9|0
1649433260000|2022-04-08 15:54:20|325.3|322.9|325.43|323.03|325.43|323.03|325.3|322.9|0
1649433270000|2022-04-08 15:54:30|325.16|322.76|325.43|323.03|325.43|323.03|325.16|322.76|0
1649433280000|2022-04-08 15:54:40|325.16|322.76|324.89|322.49|325.16|322.76|324.89|322.49|0
1649433290000|2022-04-08 15:54:50|324.75|322.35|324.61|322.21|325.02|322.62|324.61|322.21|0
1649433300000|2022-04-08 15:55:00|324.75|322.35|324.48|322.08|324.75|322.35|324.48|322.08|0
1649433310000|2022-04-08 15:55:10|324.61|322.21|324.07|321.67|324.61|322.21|324.07|321.67|0
1649433320000|2022-04-08 15:55:20|323.93|321.53|324.41|322.01|324.41|322.01|323.93|321.53|0
1649433330000|2022-04-08 15:55:30|324.61|322.21|324.89|322.49|324.89|322.49|324.48|322.08|0
1649433340000|2022-04-08 15:55:40|324.75|322.35|324.07|321.67|324.75|322.35|324.07|321.67|0
1649433350000|2022-04-08 15:55:50|324.34|321.94|324.07|321.67|324.34|321.94|323.93|321.53|0
1649433360000|2022-04-08 15:56:00|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1649433370000|2022-04-08 15:56:10|324.34|321.94|324.48|322.08|324.48|322.08|324.34|321.94|0
1649433380000|2022-04-08 15:56:20|324.61|322.21|325.16|322.76|325.16|322.76|324.61|322.21|0
1649433390000|2022-04-08 15:56:30|325.02|322.62|325.57|323.17|325.57|323.17|325.02|322.62|0
1649433400000|2022-04-08 15:56:40|325.5|323.1|325.7|323.3|325.7|323.3|325.5|323.1|0
1649433410000|2022-04-08 15:56:50|325.84|323.44|326.11|323.71|326.11|323.71|325.84|323.44|0
1649433420000|2022-04-08 15:57:00|326.25|323.85|325.98|323.58|326.32|323.92|325.98|323.58|0
1649433430000|2022-04-08 15:57:10|325.57|323.17|325.43|323.03|325.57|323.17|325.43|323.03|0
1649433440000|2022-04-08 15:57:20|325.57|323.17|325.98|323.58|326.11|323.71|325.57|323.17|0
1649433450000|2022-04-08 15:57:30|326.11|323.71|326.11|323.71|326.25|323.85|326.11|323.71|0
1649433460000|2022-04-08 15:57:40|325.84|323.44|326.25|323.85|326.25|323.85|325.84|323.44|0
1649433470000|2022-04-08 15:57:50|326.39|323.99|326.66|324.26|326.66|324.26|326.39|323.99|0
1649433480000|2022-04-08 15:58:00|326.39|323.99|326.25|323.85|326.39|323.99|326.25|323.85|0
1649433490000|2022-04-08 15:58:10|326.39|323.99|326.52|324.12|326.66|324.26|326.39|323.99|0
1649433500000|2022-04-08 15:58:20|326.25|323.85|325.84|323.44|326.25|323.85|325.84|323.44|0
1649433510000|2022-04-08 15:58:30|325.98|323.58|325.98|323.58|326.11|323.71|325.98|323.58|0
1649433520000|2022-04-08 15:58:40|326.11|323.71|326.25|323.85|326.25|323.85|325.98|323.58|0
1649433530000|2022-04-08 15:58:50|326.04|323.64|326.39|323.99|326.39|323.99|326.04|323.64|0
1649433540000|2022-04-08 15:59:00|326.45|324.05|326.52|324.12|326.52|324.12|326.25|323.85|0
1649433550000|2022-04-08 15:59:10|326.8|324.4|326.93|324.53|326.93|324.53|326.8|324.4|0
1649433560000|2022-04-08 15:59:20|326.66|324.26|326.39|323.99|326.66|324.26|326.39|323.99|0
1649433570000|2022-04-08 15:59:30|326.52|324.12|326.59|324.19|326.59|324.19|326.39|323.99|0
1649433580000|2022-04-08 15:59:40|326.72|324.32|325.98|323.58|326.72|324.32|325.98|323.58|0
1649433590000|2022-04-08 15:59:50|326.04|323.64|325.84|323.44|326.11|323.71|325.84|323.44|0
1649433600000|2022-04-08 16:00:00|325.7|323.3|326.25|323.85|326.25|323.85|325.7|323.3|0
1649433610000|2022-04-08 16:00:10|326.31|323.91|327.34|324.94|327.34|324.94|326.31|323.91|0
1649433620000|2022-04-08 16:00:20|327.2|324.8|326.93|324.53|327.41|325.01|326.66|324.26|0
1649433630000|2022-04-08 16:00:30|327.07|324.67|325.98|323.58|327.07|324.67|325.98|323.58|0
1649433640000|2022-04-08 16:00:40|325.84|323.44|325.84|323.44|325.84|323.44|325.7|323.3|0
1649433650000|2022-04-08 16:00:50|326.25|323.85|325.98|323.58|326.25|323.85|325.98|323.58|0
1649433660000|2022-04-08 16:01:00|326.11|323.71|326.25|323.85|326.25|323.85|325.84|323.44|0
1649433670000|2022-04-08 16:01:10|326.38|323.98|326.38|323.98|326.38|323.98|326.31|323.91|0
1649433680000|2022-04-08 16:01:20|326.52|324.12|326.25|323.85|326.66|324.26|326.25|323.85|0
1649433690000|2022-04-08 16:01:30|326.38|323.98|326.11|323.71|326.38|323.98|326.11|323.71|0
1649433700000|2022-04-08 16:01:40|325.7|323.3|326.11|323.71|326.11|323.71|325.7|323.3|0
1649433710000|2022-04-08 16:01:50|326.38|323.98|326.66|324.26|326.79|324.39|326.38|323.98|0
1649433720000|2022-04-08 16:02:00|326.25|323.85|326.11|323.71|326.38|323.98|326.11|323.71|0
1649433730000|2022-04-08 16:02:10|325.97|323.57|325.49|323.09|325.97|323.57|325.49|323.09|0
1649433740000|2022-04-08 16:02:20|325.57|323.17|325.57|323.17|325.7|323.3|325.57|323.17|0
1649433750000|2022-04-08 16:02:30|325.97|323.57|325.7|323.3|325.97|323.57|325.7|323.3|0
1649433760000|2022-04-08 16:02:40|325.84|323.44|325.7|323.3|325.84|323.44|325.57|323.17|0
1649433770000|2022-04-08 16:02:50|325.63|323.23|325.97|323.57|325.97|323.57|325.56|323.16|0
1649433780000|2022-04-08 16:03:00|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1649433790000|2022-04-08 16:03:10|325.97|323.57|326.11|323.71|326.38|323.98|325.97|323.57|0
1649433800000|2022-04-08 16:03:20|325.84|323.44|325.97|323.57|326.11|323.71|325.84|323.44|0
1649433810000|2022-04-08 16:03:30|326.25|323.85|326.31|323.91|326.38|323.98|326.25|323.85|0
1649433820000|2022-04-08 16:03:40|326.38|323.98|326.38|323.98|326.38|323.98|326.18|323.78|0
1649433830000|2022-04-08 16:03:50|326.25|323.85|326.79|324.39|326.79|324.39|326.25|323.85|0
1649433840000|2022-04-08 16:04:00|326.93|324.53|327.07|324.67|327.07|324.67|326.93|324.53|0
1649433850000|2022-04-08 16:04:10|327.34|324.94|327.2|324.8|327.34|324.94|327.2|324.8|0
1649433860000|2022-04-08 16:04:20|327.07|324.67|327.07|324.67|327.07|324.67|326.93|324.53|0
1649433870000|2022-04-08 16:04:30|326.66|324.26|326.66|324.26|326.72|324.32|326.66|324.26|0
1649433880000|2022-04-08 16:04:40|326.72|324.32|326.38|323.98|326.72|324.32|326.38|323.98|0
1649433890000|2022-04-08 16:04:50|326.52|324.12|326.45|324.05|326.52|324.12|326.25|323.85|0
1649433900000|2022-04-08 16:05:00|326.38|323.98|326.25|323.85|326.38|323.98|326.25|323.85|0
1649433910000|2022-04-08 16:05:10|326.52|324.12|327.2|324.8|327.27|324.87|326.52|324.12|0
1649433920000|2022-04-08 16:05:20|327.07|324.67|326.79|324.39|327.07|324.67|326.79|324.39|0
1649433930000|2022-04-08 16:05:30|326.66|324.26|326.86|324.46|326.86|324.46|326.52|324.12|0
1649433940000|2022-04-08 16:05:40|326.66|324.26|326.52|324.12|326.66|324.26|326.52|324.12|0
1649433950000|2022-04-08 16:05:50|326.38|323.98|326.38|323.98|326.45|324.05|326.38|323.98|0
1649433960000|2022-04-08 16:06:00|326.25|323.85|325.97|323.57|326.25|323.85|325.97|323.57|0
1649433970000|2022-04-08 16:06:10|326.11|323.71|326.25|323.85|326.25|323.85|326.11|323.71|0
1649433980000|2022-04-08 16:06:20|326.11|323.71|325.97|323.57|326.11|323.71|325.97|323.57|0
1649433990000|2022-04-08 16:06:30|326.11|323.71|326.25|323.85|326.25|323.85|325.97|323.57|0
1649434000000|2022-04-08 16:06:40|326.52|324.12|326.52|324.12|326.66|324.26|326.45|324.05|0
1649434010000|2022-04-08 16:06:50|326.66|324.26|326.25|323.85|326.66|324.26|326.25|323.85|0
1649434020000|2022-04-08 16:07:00|326.11|323.71|325.97|323.57|326.11|323.71|325.97|323.57|0
1649434030000|2022-04-08 16:07:10|326.04|323.64|326.25|323.85|326.25|323.85|326.04|323.64|0
1649434040000|2022-04-08 16:07:20|326.11|323.71|326.25|323.85|326.38|323.98|326.11|323.71|0
1649434050000|2022-04-08 16:07:30|325.97|323.57|326.11|323.71|326.11|323.71|325.97|323.57|0
1649434060000|2022-04-08 16:07:40|326.04|323.64|325.43|323.03|326.04|323.64|325.43|323.03|0
1649434070000|2022-04-08 16:07:50|325.15|322.75|325.43|323.03|325.43|323.03|325.15|322.75|0
1649434080000|2022-04-08 16:08:00|325.29|322.89|324.74|322.34|325.29|322.89|324.74|322.34|0
1649434090000|2022-04-08 16:08:10|324.88|322.48|325.02|322.62|325.15|322.75|324.88|322.48|0
1649434100000|2022-04-08 16:08:20|324.88|322.48|325.02|322.62|325.02|322.62|324.74|322.34|0
1649434110000|2022-04-08 16:08:30|325.15|322.75|325.02|322.62|325.15|322.75|325.02|322.62|0
1649434120000|2022-04-08 16:08:40|325.43|323.03|325.7|323.3|325.7|323.3|325.43|323.03|0
1649434130000|2022-04-08 16:08:50|325.84|323.44|326.24|323.84|326.24|323.84|325.84|323.44|0
1649434140000|2022-04-08 16:09:00|326.52|324.12|326.79|324.39|326.79|324.39|326.52|324.12|0
1649434150000|2022-04-08 16:09:10|326.93|324.53|326.93|324.53|326.93|324.53|326.79|324.39|0
1649434160000|2022-04-08 16:09:20|326.65|324.25|326.24|323.84|326.65|324.25|326.24|323.84|0
1649434170000|2022-04-08 16:09:30|326.38|323.98|326.11|323.71|326.52|324.12|326.11|323.71|0
1649434180000|2022-04-08 16:09:40|325.9|323.5|325.7|323.3|325.9|323.5|325.7|323.3|0
1649434190000|2022-04-08 16:09:50|325.83|323.43|325.83|323.43|325.83|323.43|325.7|323.3|0
1649434200000|2022-04-08 16:10:00|325.56|323.16|325.7|323.3|325.7|323.3|325.56|323.16|0
1649434210000|2022-04-08 16:10:10|325.83|323.43|325.56|323.16|325.83|323.43|325.56|323.16|0
1649434220000|2022-04-08 16:10:20|325.43|323.03|325.15|322.75|325.43|323.03|325.15|322.75|0
1649434230000|2022-04-08 16:10:30|325.29|322.89|325.97|323.57|325.97|323.57|325.29|322.89|0
1649434240000|2022-04-08 16:10:40|325.83|323.43|326.11|323.71|326.24|323.84|325.83|323.43|0
1649434250000|2022-04-08 16:10:50|326.24|323.84|326.52|324.12|326.52|324.12|326.24|323.84|0
1649434260000|2022-04-08 16:11:00|326.79|324.39|326.79|324.39|326.79|324.39|326.65|324.25|0
1649434270000|2022-04-08 16:11:10|326.72|324.32|327.06|324.66|327.06|324.66|326.72|324.32|0
1649434280000|2022-04-08 16:11:20|327.34|324.94|327.34|324.94|327.47|325.07|327.34|324.94|0
1649434290000|2022-04-08 16:11:30|327.2|324.8|326.65|324.25|327.2|324.8|326.65|324.25|0
1649434300000|2022-04-08 16:11:40|326.38|323.98|326.38|323.98|326.52|324.12|326.38|323.98|0
1649434310000|2022-04-08 16:11:50|326.24|323.84|326.45|324.05|326.45|324.05|326.11|323.71|0
1649434320000|2022-04-08 16:12:00|325.97|323.57|325.97|323.57|325.97|323.57|325.9|323.5|0
1649434330000|2022-04-08 16:12:10|326.11|323.71|325.97|323.57|326.11|323.71|325.97|323.57|0
1649434340000|2022-04-08 16:12:20|325.83|323.43|325.56|323.16|325.83|323.43|325.56|323.16|0
1649434350000|2022-04-08 16:12:30|325.49|323.09|324.74|322.34|325.49|323.09|324.74|322.34|0
1649434360000|2022-04-08 16:12:40|324.4|322|324.74|322.34|325.02|322.62|324.4|322|0
1649434370000|2022-04-08 16:12:50|324.88|322.48|324.61|322.21|324.88|322.48|324.61|322.21|0
1649434380000|2022-04-08 16:13:00|324.47|322.07|324.61|322.21|324.61|322.21|324.47|322.07|0
1649434390000|2022-04-08 16:13:10|324.33|321.93|324.2|321.8|324.33|321.93|324.2|321.8|0
1649434400000|2022-04-08 16:13:20|324.06|321.66|324.2|321.8|324.2|321.8|324.06|321.66|0
1649434410000|2022-04-08 16:13:30|324.06|321.66|323.38|320.98|324.06|321.66|323.38|320.98|0
1649434420000|2022-04-08 16:13:40|323.25|320.85|323.38|320.98|323.38|320.98|323.11|320.71|0
1649434430000|2022-04-08 16:13:50|323.52|321.12|324.13|321.73|324.13|321.73|323.52|321.12|0
1649434440000|2022-04-08 16:14:00|324.06|321.66|324.33|321.93|324.33|321.93|324.06|321.66|0
1649434450000|2022-04-08 16:14:10|324.47|322.07|324.4|322|324.47|322.07|324.4|322|0
1649434460000|2022-04-08 16:14:20|324.47|322.07|324.74|322.34|324.74|322.34|324.47|322.07|0
1649434470000|2022-04-08 16:14:30|324.88|322.48|324.74|322.34|324.88|322.48|324.74|322.34|0
1649434480000|2022-04-08 16:14:40|324.88|322.48|325.01|322.61|325.01|322.61|324.74|322.34|0
1649434490000|2022-04-08 16:14:50|325.15|322.75|325.01|322.61|325.15|322.75|325.01|322.61|0
1649434500000|2022-04-08 16:15:00|325.29|322.89|324.88|322.48|325.29|322.89|324.88|322.48|0
1649434510000|2022-04-08 16:15:10|324.74|322.34|324.2|321.8|324.74|322.34|324.2|321.8|0
1649434520000|2022-04-08 16:15:20|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1649434530000|2022-04-08 16:15:30|323.65|321.25|323.65|321.25|323.79|321.39|323.65|321.25|0
1649434540000|2022-04-08 16:15:40|323.79|321.39|323.93|321.53|323.93|321.53|323.79|321.39|0
1649434550000|2022-04-08 16:15:50|324.06|321.66|323.65|321.25|324.06|321.66|323.52|321.12|0
1649434560000|2022-04-08 16:16:00|323.79|321.39|323.79|321.39|323.79|321.39|323.65|321.25|0
1649434570000|2022-04-08 16:16:10|323.92|321.52|324.2|321.8|324.2|321.8|323.92|321.52|0
1649434580000|2022-04-08 16:16:20|324.33|321.93|324.61|322.21|324.61|322.21|324.33|321.93|0
1649434590000|2022-04-08 16:16:30|324.47|322.07|324.74|322.34|324.88|322.48|324.47|322.07|0
1649434600000|2022-04-08 16:16:40|324.67|322.27|325.01|322.61|325.01|322.61|324.61|322.21|0
1649434610000|2022-04-08 16:16:50|324.47|322.07|324.2|321.8|324.47|322.07|324.2|321.8|0
1649434620000|2022-04-08 16:17:00|324.94|322.54|325.01|322.61|325.15|322.75|324.88|322.48|0
1649434630000|2022-04-08 16:17:10|324.88|322.48|325.15|322.75|325.15|322.75|324.88|322.48|0
1649434640000|2022-04-08 16:17:20|325.29|322.89|325.42|323.02|325.42|323.02|325.29|322.89|0
1649434650000|2022-04-08 16:17:30|325.56|323.16|326.38|323.98|326.38|323.98|325.56|323.16|0
1649434660000|2022-04-08 16:17:40|326.24|323.84|326.51|324.11|326.79|324.39|326.24|323.84|0
1649434670000|2022-04-08 16:17:50|326.38|323.98|325.97|323.57|326.38|323.98|325.97|323.57|0
1649434680000|2022-04-08 16:18:00|326.1|323.7|325.83|323.43|326.1|323.7|325.83|323.43|0
1649434690000|2022-04-08 16:18:10|325.69|323.29|325.97|323.57|325.97|323.57|325.69|323.29|0
1649434700000|2022-04-08 16:18:20|325.69|323.29|325.97|323.57|325.97|323.57|325.69|323.29|0
1649434710000|2022-04-08 16:18:30|326.1|323.7|326.24|323.84|326.24|323.84|326.1|323.7|0
1649434720000|2022-04-08 16:18:40|325.83|323.43|326.24|323.84|326.24|323.84|325.83|323.43|0
1649434730000|2022-04-08 16:18:50|326.38|323.98|326.1|323.7|326.38|323.98|325.97|323.57|0
1649434740000|2022-04-08 16:19:00|326.38|323.98|326.38|323.98|326.38|323.98|326.1|323.7|0
1649434750000|2022-04-08 16:19:10|326.65|324.25|327.06|324.66|327.06|324.66|326.65|324.25|0
1649434760000|2022-04-08 16:19:20|327.33|324.93|327.33|324.93|327.33|324.93|327.2|324.8|0
1649434770000|2022-04-08 16:19:30|327.61|325.21|327.61|325.21|327.81|325.41|327.61|325.21|0
1649434780000|2022-04-08 16:19:40|327.33|324.93|327.33|324.93|327.33|324.93|327.2|324.8|0
1649434790000|2022-04-08 16:19:50|327.06|324.66|327.2|324.8|327.2|324.8|326.92|324.52|0
1649434800000|2022-04-08 16:20:00|327.33|324.93|327.33|324.93|327.33|324.93|327.06|324.66|0
1649434810000|2022-04-08 16:20:10|327.47|325.07|327.2|324.8|327.61|325.21|327.2|324.8|0
1649434820000|2022-04-08 16:20:20|327.33|324.93|327.06|324.66|327.33|324.93|327.06|324.66|0
1649434830000|2022-04-08 16:20:30|327.2|324.8|328.02|325.62|328.02|325.62|327.2|324.8|0
1649434840000|2022-04-08 16:20:40|327.74|325.34|327.33|324.93|327.88|325.48|327.33|324.93|0
1649434850000|2022-04-08 16:20:50|327.47|325.07|327.47|325.07|327.61|325.21|327.47|325.07|0
1649434860000|2022-04-08 16:21:00|327.33|324.93|327.61|325.21|327.74|325.34|327.33|324.93|0
1649434870000|2022-04-08 16:21:10|327.47|325.07|327.61|325.21|327.61|325.21|327.47|325.07|0
1649434880000|2022-04-08 16:21:20|327.88|325.48|327.88|325.48|328.02|325.62|327.88|325.48|0
1649434890000|2022-04-08 16:21:30|328.29|325.89|329.11|326.71|329.11|326.71|328.29|325.89|0
1649434900000|2022-04-08 16:21:40|329.39|326.99|329.11|326.71|329.59|327.19|328.98|326.58|0
1649434910000|2022-04-08 16:21:50|329.04|326.64|328.84|326.44|329.04|326.64|328.84|326.44|0
1649434920000|2022-04-08 16:22:00|329.25|326.85|328.84|326.44|329.25|326.85|328.84|326.44|0
1649434930000|2022-04-08 16:22:10|328.98|326.58|328.98|326.58|329.04|326.64|328.98|326.58|0
1649434940000|2022-04-08 16:22:20|328.84|326.44|328.7|326.3|328.84|326.44|328.7|326.3|0
1649434950000|2022-04-08 16:22:30|328.98|326.58|329.25|326.85|329.25|326.85|328.98|326.58|0
1649434960000|2022-04-08 16:22:40|329.11|326.71|329.18|326.78|329.25|326.85|329.11|326.71|0
1649434970000|2022-04-08 16:22:50|329.25|326.85|329.25|326.85|329.39|326.99|329.11|326.71|0
1649434980000|2022-04-08 16:23:00|329.11|326.71|328.56|326.16|329.11|326.71|328.56|326.16|0
1649434990000|2022-04-08 16:23:10|328.84|326.44|328.56|326.16|328.84|326.44|328.56|326.16|0
1649435000000|2022-04-08 16:23:20|328.49|326.09|328.7|326.3|328.7|326.3|328.49|326.09|0
1649435010000|2022-04-08 16:23:30|328.02|325.62|327.88|325.48|328.02|325.62|327.88|325.48|0
1649435020000|2022-04-08 16:23:40|328.02|325.62|327.74|325.34|328.02|325.62|327.74|325.34|0
1649435030000|2022-04-08 16:23:50|328.02|325.62|328.29|325.89|328.29|325.89|328.02|325.62|0
1649435040000|2022-04-08 16:24:00|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1649435050000|2022-04-08 16:24:10|328.02|325.62|328.15|325.75|328.15|325.75|328.02|325.62|0
1649435060000|2022-04-08 16:24:20|328.08|325.68|328.15|325.75|328.29|325.89|328.08|325.68|0
1649435070000|2022-04-08 16:24:30|328.43|326.03|328.56|326.16|328.56|326.16|328.43|326.03|0
1649435080000|2022-04-08 16:24:40|328.84|326.44|328.97|326.57|328.97|326.57|328.7|326.3|0
1649435090000|2022-04-08 16:24:50|328.84|326.44|329.25|326.85|329.25|326.85|328.84|326.44|0
1649435100000|2022-04-08 16:25:00|329.11|326.71|329.11|326.71|329.11|326.71|328.97|326.57|0
1649435110000|2022-04-08 16:25:10|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1649435120000|2022-04-08 16:25:20|329.11|326.71|329.25|326.85|329.39|326.99|329.11|326.71|0
1649435130000|2022-04-08 16:25:30|329.39|326.99|329.39|326.99|329.52|327.12|329.25|326.85|0
1649435140000|2022-04-08 16:25:40|329.25|326.85|330.35|327.95|330.35|327.95|329.25|326.85|0
1649435150000|2022-04-08 16:25:50|330.21|327.81|330.35|327.95|330.35|327.95|330.07|327.67|0
1649435160000|2022-04-08 16:26:00|330.49|328.09|330.07|327.67|330.49|328.09|330.07|327.67|0
1649435170000|2022-04-08 16:26:10|329.94|327.54|329.8|327.4|329.94|327.54|329.8|327.4|0
1649435180000|2022-04-08 16:26:20|329.94|327.54|329.52|327.12|329.94|327.54|329.52|327.12|0
1649435190000|2022-04-08 16:26:30|329.66|327.26|329.73|327.33|329.73|327.33|329.52|327.12|0
1649435200000|2022-04-08 16:26:40|329.8|327.4|329.94|327.54|330.07|327.67|329.8|327.4|0
1649435210000|2022-04-08 16:26:50|330.07|327.67|330.35|327.95|330.35|327.95|330.07|327.67|0
1649435220000|2022-04-08 16:27:00|330.48|328.08|330.21|327.81|330.48|328.08|330.21|327.81|0
1649435230000|2022-04-08 16:27:10|330.07|327.67|330.07|327.67|330.35|327.95|330.07|327.67|0
1649435240000|2022-04-08 16:27:20|330.35|327.95|330.14|327.74|330.35|327.95|330.14|327.74|0
1649435250000|2022-04-08 16:27:30|330.21|327.81|330.48|328.08|330.48|328.08|330.21|327.81|0
1649435260000|2022-04-08 16:27:40|330.35|327.95|330.35|327.95|330.35|327.95|330.21|327.81|0
1649435270000|2022-04-08 16:27:50|330.21|327.81|330.35|327.95|330.35|327.95|330.21|327.81|0
1649435280000|2022-04-08 16:28:00|330.21|327.81|327.97|325.57|330.21|327.81|327.97|325.57|0
1649435290000|2022-04-08 16:28:10|328.11|325.71|329.33|326.93|329.46|327.06|328.11|325.71|0
1649435300000|2022-04-08 16:28:20|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1649435310000|2022-04-08 16:28:30|329.74|327.34|330.15|327.75|330.15|327.75|329.74|327.34|0
1649435320000|2022-04-08 16:28:40|330.01|327.61|330.7|328.3|330.7|328.3|329.88|327.48|0
1649435330000|2022-04-08 16:28:50|330.56|328.16|330.15|327.75|330.56|328.16|330.15|327.75|0
1649435340000|2022-04-08 16:29:00|330.29|327.89|330.56|328.16|330.56|328.16|330.29|327.89|0
1649435350000|2022-04-08 16:29:10|330.7|328.3|330.56|328.16|330.7|328.3|330.56|328.16|0
1649435360000|2022-04-08 16:29:20|330.7|328.3|330.29|327.89|330.7|328.3|330.29|327.89|0
1649435370000|2022-04-08 16:29:30|330.15|327.75|330.22|327.82|330.22|327.82|330.15|327.75|0
1649435380000|2022-04-08 16:29:40|330.01|327.61|330.01|327.61|330.08|327.68|330.01|327.61|0
1649435390000|2022-04-08 16:29:50|329.88|327.48|329.67|327.27|329.88|327.48|329.67|327.27|0
1649435400000|2022-04-08 16:30:00|329.6|327.2|329.6|327.2|329.8|327.4|329.6|327.2|0
1649435410000|2022-04-08 16:30:10|329.46|327.06|329.33|326.93|329.6|327.2|329.33|326.93|0
1649435420000|2022-04-08 16:30:20|329.19|326.79|329.05|326.65|329.19|326.79|329.05|326.65|0
1649435430000|2022-04-08 16:30:30|328.91|326.51|329.05|326.65|329.05|326.65|328.91|326.51|0
1649435440000|2022-04-08 16:30:40|328.78|326.38|328.91|326.51|328.91|326.51|328.78|326.38|0
1649435450000|2022-04-08 16:30:50|329.05|326.65|328.78|326.38|329.05|326.65|328.78|326.38|0
1649435460000|2022-04-08 16:31:00|328.64|326.24|328.78|326.38|328.78|326.38|328.64|326.24|0
1649435470000|2022-04-08 16:31:10|328.64|326.24|328.09|325.69|328.64|326.24|328.09|325.69|0
1649435480000|2022-04-08 16:31:20|328.23|325.83|327.95|325.55|328.23|325.83|327.82|325.42|0
1649435490000|2022-04-08 16:31:30|327.4|325|326.99|324.59|327.4|325|326.99|324.59|0
1649435500000|2022-04-08 16:31:40|327.68|325.28|327.82|325.42|327.82|325.42|327.68|325.28|0
1649435510000|2022-04-08 16:31:50|327.68|325.28|327.4|325|327.68|325.28|327.4|325|0
1649435520000|2022-04-08 16:32:00|327.68|325.28|327.68|325.28|327.82|325.42|327.68|325.28|0
1649435530000|2022-04-08 16:32:10|327.54|325.14|327.68|325.28|327.68|325.28|327.54|325.14|0
1649435540000|2022-04-08 16:32:20|327.82|325.42|327.82|325.42|327.82|325.42|327.54|325.14|0
1649435550000|2022-04-08 16:32:30|327.4|325|326.92|324.52|327.4|325|326.92|324.52|0
1649435560000|2022-04-08 16:32:40|326.99|324.59|326.58|324.18|326.99|324.59|326.31|323.91|0
1649435570000|2022-04-08 16:32:50|326.45|324.05|326.17|323.77|326.45|324.05|326.17|323.77|0
1649435580000|2022-04-08 16:33:00|326.45|324.05|326.04|323.64|326.45|324.05|326.04|323.64|0
1649435590000|2022-04-08 16:33:10|325.97|323.57|326.17|323.77|326.17|323.77|325.97|323.57|0
1649435600000|2022-04-08 16:33:20|326.24|323.84|326.58|324.18|326.58|324.18|326.24|323.84|0
1649435610000|2022-04-08 16:33:30|326.72|324.32|326.86|324.46|327.13|324.73|326.72|324.32|0
1649435620000|2022-04-08 16:33:40|326.99|324.59|327.13|324.73|327.13|324.73|326.86|324.46|0
1649435630000|2022-04-08 16:33:50|327.06|324.66|326.86|324.46|327.06|324.66|326.86|324.46|0
1649435640000|2022-04-08 16:34:00|326.99|324.59|326.99|324.59|327.13|324.73|326.99|324.59|0
1649435650000|2022-04-08 16:34:10|327.13|324.73|326.45|324.05|327.13|324.73|326.45|324.05|0
1649435660000|2022-04-08 16:34:20|326.58|324.18|326.58|324.18|326.72|324.32|326.58|324.18|0
1649435670000|2022-04-08 16:34:30|326.72|324.32|326.72|324.32|326.72|324.32|326.58|324.18|0
1649435680000|2022-04-08 16:34:40|326.58|324.18|326.58|324.18|326.72|324.32|326.58|324.18|0
1649435690000|2022-04-08 16:34:50|326.72|324.32|326.31|323.91|326.72|324.32|326.31|323.91|0
1649435700000|2022-04-08 16:35:00|326.86|324.46|326.99|324.59|326.99|324.59|326.72|324.32|0
1649435710000|2022-04-08 16:35:10|327.13|324.73|327.27|324.87|327.27|324.87|327.13|324.73|0
1649435720000|2022-04-08 16:35:20|327.13|324.73|326.72|324.32|327.13|324.73|326.72|324.32|0
1649435730000|2022-04-08 16:35:30|326.86|324.46|326.99|324.59|326.99|324.59|326.86|324.46|0
1649435740000|2022-04-08 16:35:40|326.86|324.46|326.86|324.46|326.86|324.46|326.72|324.32|0
1649435750000|2022-04-08 16:35:50|326.17|323.77|326.31|323.91|326.31|323.91|326.04|323.64|0
1649435760000|2022-04-08 16:36:00|326.58|324.18|326.31|323.91|326.58|324.18|326.31|323.91|0
1649435770000|2022-04-08 16:36:10|326.44|324.04|326.58|324.18|326.58|324.18|326.44|324.04|0
1649435780000|2022-04-08 16:36:20|326.44|324.04|326.58|324.18|326.58|324.18|326.44|324.04|0
1649435790000|2022-04-08 16:36:30|326.72|324.32|326.86|324.46|326.86|324.46|326.72|324.32|0
1649435800000|2022-04-08 16:36:40|326.99|324.59|326.99|324.59|327.13|324.73|326.99|324.59|0
1649435810000|2022-04-08 16:36:50|327.13|324.73|327.13|324.73|327.13|324.73|326.99|324.59|0
1649435820000|2022-04-08 16:37:00|326.99|324.59|327.13|324.73|327.13|324.73|326.85|324.45|0
1649435830000|2022-04-08 16:37:10|326.99|324.59|327.13|324.73|327.13|324.73|326.99|324.59|0
1649435840000|2022-04-08 16:37:20|326.99|324.59|326.72|324.32|326.99|324.59|326.72|324.32|0
1649435850000|2022-04-08 16:37:30|326.58|324.18|326.44|324.04|326.58|324.18|326.31|323.91|0
1649435860000|2022-04-08 16:37:40|326.72|324.32|326.78|324.38|326.78|324.38|326.72|324.32|0
1649435870000|2022-04-08 16:37:50|326.85|324.45|326.85|324.45|326.85|324.45|326.78|324.38|0
1649435880000|2022-04-08 16:38:00|326.72|324.32|327.13|324.73|327.13|324.73|326.72|324.32|0
1649435890000|2022-04-08 16:38:10|327.27|324.87|327.4|325|327.4|325|327.27|324.87|0
1649435900000|2022-04-08 16:38:20|327.27|324.87|326.72|324.32|327.4|325|326.58|324.18|0
1649435910000|2022-04-08 16:38:30|326.85|324.45|327.26|324.86|327.26|324.86|326.85|324.45|0
1649435920000|2022-04-08 16:38:40|327.4|325|327.26|324.86|327.4|325|327.26|324.86|0
1649435930000|2022-04-08 16:38:50|327.4|325|327.26|324.86|327.4|325|327.13|324.73|0
1649435940000|2022-04-08 16:39:00|327.4|325|327.4|325|327.54|325.14|327.4|325|0
1649435950000|2022-04-08 16:39:10|327.54|325.14|327.4|325|327.54|325.14|327.4|325|0
1649435960000|2022-04-08 16:39:20|327.26|324.86|327.54|325.14|327.54|325.14|327.13|324.73|0
1649435970000|2022-04-08 16:39:30|327.4|325|327.68|325.28|327.68|325.28|327.4|325|0
1649435980000|2022-04-08 16:39:40|327.54|325.14|327.68|325.28|327.68|325.28|327.54|325.14|0
1649436000000|2022-04-08 16:40:00|327.81|325.41|327.68|325.28|327.81|325.41|327.54|325.14|0
1649436010000|2022-04-08 16:40:10|327.4|325|327.4|325|327.4|325|327.33|324.93|0
1649436020000|2022-04-08 16:40:20|327.26|324.86|327.06|324.66|327.26|324.86|327.06|324.66|0
1649436030000|2022-04-08 16:40:30|326.99|324.59|327.54|325.14|327.54|325.14|326.99|324.59|0
1649436040000|2022-04-08 16:40:40|327.68|325.28|327.67|325.27|327.68|325.28|327.54|325.14|0
1649436050000|2022-04-08 16:40:50|327.81|325.41|327.95|325.55|327.95|325.55|327.81|325.41|0
1649436060000|2022-04-08 16:41:00|327.81|325.41|328.22|325.82|328.22|325.82|327.81|325.41|0
1649436070000|2022-04-08 16:41:10|328.09|325.69|328.22|325.82|328.22|325.82|327.95|325.55|0
1649436080000|2022-04-08 16:41:20|328.36|325.96|328.36|325.96|328.77|326.37|328.36|325.96|0
1649436090000|2022-04-08 16:41:30|328.09|325.69|327.81|325.41|328.09|325.69|327.81|325.41|0
1649436100000|2022-04-08 16:41:40|327.67|325.27|328.01|325.61|328.01|325.61|327.67|325.27|0
1649436110000|2022-04-08 16:41:50|327.67|325.27|327.54|325.14|327.81|325.41|327.54|325.14|0
1649436120000|2022-04-08 16:42:00|327.67|325.27|327.81|325.41|327.95|325.55|327.67|325.27|0
1649436130000|2022-04-08 16:42:10|327.74|325.34|327.81|325.41|327.95|325.55|327.74|325.34|0
1649436140000|2022-04-08 16:42:20|328.09|325.69|327.13|324.73|328.22|325.82|327.13|324.73|0
1649436150000|2022-04-08 16:42:30|327.26|324.86|327.26|324.86|327.26|324.86|326.85|324.45|0
1649436160000|2022-04-08 16:42:40|327.4|325|327.54|325.14|327.81|325.41|327.4|325|0
1649436170000|2022-04-08 16:42:50|327.67|325.27|327.54|325.14|327.67|325.27|327.54|325.14|0
1649436180000|2022-04-08 16:43:00|327.67|325.27|327.19|324.79|327.67|325.27|327.13|324.73|0
1649436190000|2022-04-08 16:43:10|326.99|324.59|326.85|324.45|326.99|324.59|326.72|324.32|0
1649436200000|2022-04-08 16:43:20|326.72|324.32|326.78|324.38|326.78|324.38|326.58|324.18|0
1649436210000|2022-04-08 16:43:30|326.72|324.32|326.58|324.18|326.85|324.45|326.58|324.18|0
1649436220000|2022-04-08 16:43:40|326.44|324.04|326.58|324.18|326.72|324.32|326.44|324.04|0
1649436230000|2022-04-08 16:43:50|326.72|324.32|326.85|324.45|326.85|324.45|326.58|324.18|0
1649436240000|2022-04-08 16:44:00|326.72|324.32|326.58|324.18|326.72|324.32|326.44|324.04|0
1649436250000|2022-04-08 16:44:10|326.72|324.32|327.54|325.14|327.54|325.14|326.72|324.32|0
1649436260000|2022-04-08 16:44:20|327.4|325|327.13|324.73|327.4|325|327.13|324.73|0
1649436270000|2022-04-08 16:44:30|326.99|324.59|326.99|324.59|327.13|324.73|326.99|324.59|0
1649436280000|2022-04-08 16:44:40|327.13|324.73|327.05|324.65|327.13|324.73|327.05|324.65|0
1649436290000|2022-04-08 16:44:50|326.99|324.59|326.85|324.45|326.99|324.59|326.85|324.45|0
1649436300000|2022-04-08 16:45:00|326.71|324.31|326.85|324.45|326.85|324.45|326.71|324.31|0
1649436310000|2022-04-08 16:45:10|326.99|324.59|326.58|324.18|326.99|324.59|326.44|324.04|0
1649436320000|2022-04-08 16:45:20|326.44|324.04|326.71|324.31|326.85|324.45|326.44|324.04|0
1649436330000|2022-04-08 16:45:30|326.85|324.45|327.13|324.73|327.26|324.86|326.85|324.45|0
1649436340000|2022-04-08 16:45:40|327.19|324.79|327.67|325.27|327.67|325.27|327.19|324.79|0
1649436350000|2022-04-08 16:45:50|327.54|325.14|327.26|324.86|327.54|325.14|327.26|324.86|0
1649436360000|2022-04-08 16:46:00|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1649436370000|2022-04-08 16:46:10|327.4|325|327.33|324.93|327.4|325|327.33|324.93|0
1649436380000|2022-04-08 16:46:20|326.99|324.59|326.92|324.52|326.99|324.59|326.92|324.52|0
1649436390000|2022-04-08 16:46:30|326.85|324.45|326.71|324.31|326.85|324.45|326.71|324.31|0
1649436400000|2022-04-08 16:46:40|326.85|324.45|327.12|324.72|327.12|324.72|326.85|324.45|0
1649436410000|2022-04-08 16:46:50|326.99|324.59|326.99|324.59|327.12|324.72|326.99|324.59|0
1649436420000|2022-04-08 16:47:00|327.05|324.65|326.99|324.59|327.12|324.72|326.99|324.59|0
1649436430000|2022-04-08 16:47:10|327.12|324.72|326.99|324.59|327.12|324.72|326.99|324.59|0
1649436440000|2022-04-08 16:47:20|326.58|324.18|326.44|324.04|326.58|324.18|326.44|324.04|0
1649436450000|2022-04-08 16:47:30|326.51|324.11|326.71|324.31|326.71|324.31|326.44|324.04|0
1649436460000|2022-04-08 16:47:40|326.58|324.18|326.58|324.18|326.58|324.18|326.44|324.04|0
1649436470000|2022-04-08 16:47:50|326.44|324.04|326.44|324.04|326.44|324.04|326.3|323.9|0
1649436480000|2022-04-08 16:48:00|326.3|323.9|326.58|324.18|326.58|324.18|326.17|323.77|0
1649436490000|2022-04-08 16:48:10|326.03|323.63|325.62|323.22|326.03|323.63|325.62|323.22|0
1649436500000|2022-04-08 16:48:20|325.48|323.08|325.48|323.08|325.62|323.22|325.48|323.08|0
1649436510000|2022-04-08 16:48:30|325.62|323.22|325.48|323.08|325.69|323.29|325.48|323.08|0
1649436520000|2022-04-08 16:48:40|325.62|323.22|325.62|323.22|325.62|323.22|325.48|323.08|0
1649436530000|2022-04-08 16:48:50|325.76|323.36|325.89|323.49|326.03|323.63|325.76|323.36|0
1649436540000|2022-04-08 16:49:00|325.76|323.36|325.35|322.95|325.76|323.36|325.35|322.95|0
1649436550000|2022-04-08 16:49:10|325.48|323.08|325.48|323.08|325.48|323.08|325.21|322.81|0
1649436560000|2022-04-08 16:49:20|325.35|322.95|325.48|323.08|325.48|323.08|325.35|322.95|0
1649436570000|2022-04-08 16:49:30|325.62|323.22|325.35|322.95|325.62|323.22|325.35|322.95|0
1649436580000|2022-04-08 16:49:40|324.94|322.54|325.07|322.67|325.07|322.67|324.94|322.54|0
1649436590000|2022-04-08 16:49:50|325|322.6|325.21|322.81|325.28|322.88|325|322.6|0
1649436600000|2022-04-08 16:50:00|325.35|322.95|325.35|322.95|325.35|322.95|325.21|322.81|0
1649436610000|2022-04-08 16:50:10|325.48|323.08|325.35|322.95|325.62|323.22|325.35|322.95|0
1649436620000|2022-04-08 16:50:20|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1649436630000|2022-04-08 16:50:30|325.35|322.95|325.48|323.08|325.48|323.08|325.35|322.95|0
1649436640000|2022-04-08 16:50:40|325.62|323.22|325.35|322.95|325.62|323.22|325.35|322.95|0
1649436650000|2022-04-08 16:50:50|325.48|323.08|325.41|323.01|325.48|323.08|325.35|322.95|0
1649436660000|2022-04-08 16:51:00|325.21|322.81|325.21|322.81|325.21|322.81|325.07|322.67|0
1649436670000|2022-04-08 16:51:10|325.07|322.67|324.66|322.26|325.07|322.67|324.66|322.26|0
1649436680000|2022-04-08 16:51:20|324.59|322.19|324.66|322.26|324.66|322.26|324.53|322.13|0
1649436690000|2022-04-08 16:51:30|324.8|322.4|324.66|322.26|324.8|322.4|324.66|322.26|0
1649436700000|2022-04-08 16:51:40|324.59|322.19|324.53|322.13|324.66|322.26|324.53|322.13|0
1649436710000|2022-04-08 16:51:50|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1649436720000|2022-04-08 16:52:00|324.8|322.4|324.94|322.54|325.07|322.67|324.8|322.4|0
1649436730000|2022-04-08 16:52:10|325|322.6|325.07|322.67|325.07|322.67|324.94|322.54|0
1649436740000|2022-04-08 16:52:20|325.21|322.81|325.82|323.42|325.82|323.42|325.21|322.81|0
1649436750000|2022-04-08 16:52:30|325.89|323.49|326.3|323.9|326.3|323.9|325.89|323.49|0
1649436760000|2022-04-08 16:52:40|326.16|323.76|326.16|323.76|326.16|323.76|326.03|323.63|0
1649436770000|2022-04-08 16:52:50|326.3|323.9|327.12|324.72|327.12|324.72|326.3|323.9|0
1649436780000|2022-04-08 16:53:00|327.4|325|327.26|324.86|327.4|325|327.26|324.86|0
1649436790000|2022-04-08 16:53:10|327.4|325|327.67|325.27|327.81|325.41|327.4|325|0
1649436800000|2022-04-08 16:53:20|327.81|325.41|327.12|324.72|327.81|325.41|327.12|324.72|0
1649436810000|2022-04-08 16:53:30|326.98|324.58|327.12|324.72|327.12|324.72|326.98|324.58|0
1649436820000|2022-04-08 16:53:40|326.98|324.58|326.71|324.31|326.98|324.58|326.44|324.04|0
1649436830000|2022-04-08 16:53:50|326.98|324.58|326.71|324.31|326.98|324.58|326.71|324.31|0
1649436840000|2022-04-08 16:54:00|326.44|324.04|327.12|324.72|327.12|324.72|326.44|324.04|0
1649436850000|2022-04-08 16:54:10|327.26|324.86|327.4|325|327.4|325|327.12|324.72|0
1649436860000|2022-04-08 16:54:20|327.53|325.13|327.4|325|327.53|325.13|327.4|325|0
1649436870000|2022-04-08 16:54:30|327.81|325.41|327.53|325.13|327.81|325.41|327.4|325|0
1649436880000|2022-04-08 16:54:40|327.4|325|327.39|324.99|327.4|325|327.39|324.99|0
1649436890000|2022-04-08 16:54:50|327.53|325.13|327.26|324.86|327.53|325.13|327.26|324.86|0
1649436900000|2022-04-08 16:55:00|327.12|324.72|327.26|324.86|327.26|324.86|327.12|324.72|0
1649436910000|2022-04-08 16:55:10|327.39|324.99|327.39|324.99|327.39|324.99|327.12|324.72|0
1649436920000|2022-04-08 16:55:20|327.53|325.13|327.67|325.27|327.67|325.27|327.53|325.13|0
1649436930000|2022-04-08 16:55:30|327.53|325.13|327.39|324.99|327.53|325.13|327.39|324.99|0
1649436940000|2022-04-08 16:55:40|327.32|324.92|327.19|324.79|327.32|324.92|327.19|324.79|0
1649436950000|2022-04-08 16:55:50|327.26|324.86|327.39|324.99|327.39|324.99|327.26|324.86|0
1649436960000|2022-04-08 16:56:00|327.12|324.72|327.12|324.72|327.12|324.72|326.98|324.58|0
1649436970000|2022-04-08 16:56:10|327.26|324.86|327.53|325.13|327.53|325.13|327.26|324.86|0
1649436980000|2022-04-08 16:56:20|327.67|325.27|327.67|325.27|327.67|325.27|327.67|325.27|0
1649436990000|2022-04-08 16:56:30|327.81|325.41|327.12|324.72|327.81|325.41|327.12|324.72|0
1649437000000|2022-04-08 16:56:40|326.98|324.58|327.26|324.86|327.26|324.86|326.98|324.58|0
1649437010000|2022-04-08 16:56:50|327.12|324.72|326.98|324.58|327.12|324.72|326.98|324.58|0
1649437020000|2022-04-08 16:57:00|327.12|324.72|327.67|325.27|327.67|325.27|327.12|324.72|0
1649437030000|2022-04-08 16:57:10|327.8|325.4|327.67|325.27|327.8|325.4|327.67|325.27|0
1649437040000|2022-04-08 16:57:20|327.8|325.4|327.8|325.4|327.94|325.54|327.8|325.4|0
1649437050000|2022-04-08 16:57:30|328.08|325.68|328.22|325.82|328.22|325.82|328.08|325.68|0
1649437060000|2022-04-08 16:57:40|328.08|325.68|327.8|325.4|328.08|325.68|327.8|325.4|0
1649437070000|2022-04-08 16:57:50|327.67|325.27|327.94|325.54|327.94|325.54|327.67|325.27|0
1649437080000|2022-04-08 16:58:00|328.01|325.61|327.8|325.4|328.01|325.61|327.8|325.4|0
1649437090000|2022-04-08 16:58:10|327.94|325.54|328.08|325.68|328.22|325.82|327.94|325.54|0
1649437100000|2022-04-08 16:58:20|327.94|325.54|327.94|325.54|327.94|325.54|327.8|325.4|0
1649437110000|2022-04-08 16:58:30|328.22|325.82|328.49|326.09|328.49|326.09|328.22|325.82|0
1649437120000|2022-04-08 16:58:40|328.63|326.23|328.49|326.09|328.63|326.23|328.49|326.09|0
1649437130000|2022-04-08 16:58:50|328.63|326.23|328.08|325.68|328.63|326.23|328.08|325.68|0
1649437140000|2022-04-08 16:59:00|328.35|325.95|328.76|326.36|328.76|326.36|328.35|325.95|0
1649437150000|2022-04-08 16:59:10|328.49|326.09|328.08|325.68|328.49|326.09|328.08|325.68|0
1649437160000|2022-04-08 16:59:20|327.94|325.54|327.8|325.4|327.94|325.54|327.8|325.4|0
1649437170000|2022-04-08 16:59:30|327.67|325.27|328.08|325.68|328.08|325.68|327.67|325.27|0
1649437180000|2022-04-08 16:59:40|327.87|325.47|328.08|325.68|328.35|325.95|327.87|325.47|0
1649437190000|2022-04-08 16:59:50|328.22|325.82|328.35|325.95|328.42|326.02|328.22|325.82|0
1649437200000|2022-04-08 17:00:00|328.22|325.82|328.08|325.68|328.49|326.09|328.08|325.68|0
1649437210000|2022-04-08 17:00:10|328.35|325.95|328.08|325.68|328.35|325.95|328.08|325.68|0
1649437220000|2022-04-08 17:00:20|327.94|325.54|327.8|325.4|327.94|325.54|327.8|325.4|0
1649437230000|2022-04-08 17:00:30|327.67|325.27|327.8|325.4|327.8|325.4|327.67|325.27|0
1649437240000|2022-04-08 17:00:40|328.08|325.68|327.8|325.4|328.08|325.68|327.8|325.4|0
1649437250000|2022-04-08 17:00:50|327.67|325.27|327.67|325.27|327.67|325.27|327.53|325.13|0
1649437260000|2022-04-08 17:01:00|327.8|325.4|327.12|324.72|327.8|325.4|327.12|324.72|0
1649437270000|2022-04-08 17:01:10|326.98|324.58|327.26|324.86|327.26|324.86|326.98|324.58|0
1649437280000|2022-04-08 17:01:20|327.12|324.72|326.98|324.58|327.18|324.78|326.91|324.51|0
1649437290000|2022-04-08 17:01:30|326.84|324.44|327.12|324.72|327.39|324.99|326.84|324.44|0
1649437300000|2022-04-08 17:01:40|326.98|324.58|326.84|324.44|326.98|324.58|326.71|324.31|0
1649437310000|2022-04-08 17:01:50|327.12|324.72|326.98|324.58|327.12|324.72|326.98|324.58|0
1649437320000|2022-04-08 17:02:00|327.12|324.72|326.98|324.58|327.12|324.72|326.98|324.58|0
1649437330000|2022-04-08 17:02:10|326.84|324.44|326.84|324.44|326.84|324.44|326.71|324.31|0
1649437340000|2022-04-08 17:02:20|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1649437350000|2022-04-08 17:02:30|327.12|324.72|326.84|324.44|327.12|324.72|326.84|324.44|0
1649437360000|2022-04-08 17:02:40|326.71|324.31|326.16|323.76|326.71|324.31|326.16|323.76|0
1649437370000|2022-04-08 17:02:50|326.09|323.69|325.89|323.49|326.09|323.69|325.89|323.49|0
1649437380000|2022-04-08 17:03:00|326.3|323.9|325.61|323.21|326.3|323.9|325.61|323.21|0
1649437390000|2022-04-08 17:03:10|325.89|323.49|325.61|323.21|325.89|323.49|325.61|323.21|0
1649437400000|2022-04-08 17:03:20|325.89|323.49|326.16|323.76|326.16|323.76|325.89|323.49|0
1649437410000|2022-04-08 17:03:30|326.3|323.9|326.43|324.03|326.43|324.03|326.3|323.9|0
1649437420000|2022-04-08 17:03:40|326.57|324.17|326.71|324.31|326.71|324.31|326.43|324.03|0
1649437430000|2022-04-08 17:03:50|326.84|324.44|326.64|324.24|326.84|324.44|326.64|324.24|0
1649437440000|2022-04-08 17:04:00|326.57|324.17|326.3|323.9|326.57|324.17|326.3|323.9|0
1649437450000|2022-04-08 17:04:10|326.02|323.62|326.16|323.76|326.16|323.76|326.02|323.62|0
1649437460000|2022-04-08 17:04:20|326.3|323.9|326.57|324.17|326.57|324.17|326.23|323.83|0
1649437470000|2022-04-08 17:04:30|326.5|324.1|326.57|324.17|326.71|324.31|326.5|324.1|0
1649437480000|2022-04-08 17:04:40|326.71|324.31|326.71|324.31|326.77|324.37|326.71|324.31|0
1649437490000|2022-04-08 17:04:50|326.84|324.44|327.39|324.99|327.39|324.99|326.84|324.44|0
1649437500000|2022-04-08 17:05:00|327.12|324.72|326.84|324.44|327.12|324.72|326.84|324.44|0
1649437510000|2022-04-08 17:05:10|326.71|324.31|327.39|324.99|327.39|324.99|326.71|324.31|0
1649437520000|2022-04-08 17:05:20|326.98|324.58|326.77|324.37|326.98|324.58|326.77|324.37|0
1649437530000|2022-04-08 17:05:30|326.84|324.44|326.71|324.31|326.84|324.44|326.57|324.17|0
1649437540000|2022-04-08 17:05:40|326.84|324.44|326.77|324.37|326.84|324.44|326.71|324.31|0
1649437550000|2022-04-08 17:05:50|326.84|324.44|326.84|324.44|327.12|324.72|326.84|324.44|0
1649437560000|2022-04-08 17:06:00|326.57|324.17|326.3|323.9|326.57|324.17|326.3|323.9|0
1649437570000|2022-04-08 17:06:10|326.16|323.76|325.89|323.49|326.3|323.9|325.89|323.49|0
1649437580000|2022-04-08 17:06:20|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1649437590000|2022-04-08 17:06:30|325.95|323.55|325.61|323.21|325.95|323.55|325.61|323.21|0
1649437600000|2022-04-08 17:06:40|325.75|323.35|325.54|323.14|325.75|323.35|325.54|323.14|0
1649437610000|2022-04-08 17:06:50|325.61|323.21|325.34|322.94|325.61|323.21|325.34|322.94|0
1649437620000|2022-04-08 17:07:00|325.61|323.21|325.61|323.21|325.75|323.35|325.48|323.08|0
1649437630000|2022-04-08 17:07:10|325.75|323.35|326.02|323.62|326.02|323.62|325.75|323.35|0
1649437640000|2022-04-08 17:07:20|325.88|323.48|326.02|323.62|326.02|323.62|325.88|323.48|0
1649437650000|2022-04-08 17:07:30|326.16|323.76|326.16|323.76|326.16|323.76|326.02|323.62|0
1649437660000|2022-04-08 17:07:40|326.22|323.82|326.43|324.03|326.43|324.03|326.22|323.82|0
1649437670000|2022-04-08 17:07:50|326.57|324.17|326.7|324.3|326.7|324.3|326.57|324.17|0
1649437680000|2022-04-08 17:08:00|326.57|324.17|326.7|324.3|326.7|324.3|326.43|324.03|0
1649437690000|2022-04-08 17:08:10|326.98|324.58|326.84|324.44|326.98|324.58|326.84|324.44|0
1649437700000|2022-04-08 17:08:20|326.5|324.1|326.02|323.62|326.5|324.1|326.02|323.62|0
1649437710000|2022-04-08 17:08:30|326.16|323.76|325.88|323.48|326.16|323.76|325.88|323.48|0
1649437720000|2022-04-08 17:08:40|326.02|323.62|326.29|323.89|326.29|323.89|326.02|323.62|0
1649437730000|2022-04-08 17:08:50|326.22|323.82|326.43|324.03|326.43|324.03|326.22|323.82|0
1649437740000|2022-04-08 17:09:00|326.57|324.17|326.77|324.37|326.77|324.37|326.57|324.17|0
1649437750000|2022-04-08 17:09:10|326.7|324.3|326.57|324.17|326.7|324.3|326.57|324.17|0
1649437760000|2022-04-08 17:09:20|326.7|324.3|326.7|324.3|326.7|324.3|326.57|324.17|0
1649437770000|2022-04-08 17:09:30|326.84|324.44|327.11|324.71|327.11|324.71|326.84|324.44|0
1649437780000|2022-04-08 17:09:40|327.04|324.64|327.11|324.71|327.11|324.71|327.04|324.64|0
1649437790000|2022-04-08 17:09:50|326.98|324.58|326.98|324.58|327.11|324.71|326.91|324.51|0
1649437800000|2022-04-08 17:10:00|327.25|324.85|327.11|324.71|327.25|324.85|327.11|324.71|0
1649437810000|2022-04-08 17:10:10|327.25|324.85|327.04|324.64|327.25|324.85|327.04|324.64|0
1649437820000|2022-04-08 17:10:20|326.77|324.37|326.84|324.44|326.84|324.44|326.7|324.3|0
1649437830000|2022-04-08 17:10:30|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1649437840000|2022-04-08 17:10:40|326.84|324.44|326.7|324.3|326.98|324.58|326.7|324.3|0
1649437850000|2022-04-08 17:10:50|326.57|324.17|326.43|324.03|326.57|324.17|326.43|324.03|0
1649437860000|2022-04-08 17:11:00|326.7|324.3|326.57|324.17|326.84|324.44|326.57|324.17|0
1649437870000|2022-04-08 17:11:10|326.43|324.03|326.43|324.03|326.43|324.03|326.29|323.89|0
1649437880000|2022-04-08 17:11:20|326.29|323.89|325.75|323.35|326.29|323.89|325.75|323.35|0
1649437900000|2022-04-08 17:11:40|325.61|323.21|325.47|323.07|325.61|323.21|325.34|322.94|0
1649437910000|2022-04-08 17:11:50|325.2|322.8|325.2|322.8|325.34|322.94|325.2|322.8|0
1649437920000|2022-04-08 17:12:00|325.06|322.66|325.06|322.66|325.06|322.66|324.65|322.25|0
1649437930000|2022-04-08 17:12:10|325.2|322.8|325.2|322.8|325.27|322.87|325.06|322.66|0
1649437940000|2022-04-08 17:12:20|325.47|323.07|325.06|322.66|325.47|323.07|325.06|322.66|0
1649437960000|2022-04-08 17:12:40|325.2|322.8|325.2|322.8|325.34|322.94|325.06|322.66|0
1649437970000|2022-04-08 17:12:50|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1649437980000|2022-04-08 17:13:00|324.93|322.53|324.93|322.53|324.93|322.53|324.86|322.46|0
1649437990000|2022-04-08 17:13:10|325.06|322.66|324.79|322.39|325.06|322.66|324.79|322.39|0
1649438000000|2022-04-08 17:13:20|324.93|322.53|324.38|321.98|324.93|322.53|324.38|321.98|0
1649438010000|2022-04-08 17:13:30|324.24|321.84|324.38|321.98|324.52|322.12|324.24|321.84|0
1649438020000|2022-04-08 17:13:40|324.24|321.84|324.52|322.12|324.52|322.12|324.24|321.84|0
1649438030000|2022-04-08 17:13:50|324.38|321.98|324.24|321.84|324.38|321.98|324.24|321.84|0
1649438040000|2022-04-08 17:14:00|324.38|321.98|324.38|321.98|324.38|321.98|324.24|321.84|0
1649438050000|2022-04-08 17:14:10|324.52|322.12|324.52|322.12|324.52|322.12|324.52|322.12|0
1649438060000|2022-04-08 17:14:20|324.58|322.18|324.65|322.25|324.65|322.25|324.58|322.18|0
1649438070000|2022-04-08 17:14:30|324.52|322.12|324.65|322.25|324.65|322.25|324.52|322.12|0
1649438080000|2022-04-08 17:14:40|324.79|322.39|324.38|321.98|324.79|322.39|324.38|321.98|0
1649438090000|2022-04-08 17:14:50|324.24|321.84|324.24|321.84|324.38|321.98|324.24|321.84|0
1649438100000|2022-04-08 17:15:00|324.38|321.98|324.24|321.84|324.38|321.98|324.17|321.77|0
1649438110000|2022-04-08 17:15:10|324.38|321.98|324.58|322.18|324.58|322.18|324.38|321.98|0
1649438120000|2022-04-08 17:15:20|324.52|322.12|324.24|321.84|324.52|322.12|324.24|321.84|0
1649438130000|2022-04-08 17:15:30|324.38|321.98|324.11|321.71|324.52|322.12|324.11|321.71|0
1649438140000|2022-04-08 17:15:40|323.97|321.57|323.97|321.57|324.11|321.71|323.97|321.57|0
1649438150000|2022-04-08 17:15:50|323.84|321.44|323.84|321.44|323.84|321.44|323.7|321.3|0
1649438160000|2022-04-08 17:16:00|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1649438170000|2022-04-08 17:16:10|323.84|321.44|323.7|321.3|323.84|321.44|323.7|321.3|0
1649438180000|2022-04-08 17:16:20|323.84|321.44|323.97|321.57|323.97|321.57|323.84|321.44|0
1649438190000|2022-04-08 17:16:30|324.11|321.71|324.11|321.71|324.11|321.71|323.97|321.57|0
1649438200000|2022-04-08 17:16:40|323.97|321.57|323.7|321.3|323.97|321.57|323.7|321.3|0
1649438210000|2022-04-08 17:16:50|323.83|321.43|324.11|321.71|324.11|321.71|323.83|321.43|0
1649438220000|2022-04-08 17:17:00|323.97|321.57|323.97|321.57|324.11|321.71|323.97|321.57|0
1649438230000|2022-04-08 17:17:10|324.11|321.71|324.11|321.71|324.24|321.84|324.11|321.71|0
1649438240000|2022-04-08 17:17:20|323.97|321.57|324.11|321.71|324.11|321.71|323.97|321.57|0
1649438260000|2022-04-08 17:17:40|324.17|321.77|323.83|321.43|324.17|321.77|323.7|321.3|0
1649438270000|2022-04-08 17:17:50|323.97|321.57|323.97|321.57|324.11|321.71|323.97|321.57|0
1649438280000|2022-04-08 17:18:00|323.7|321.3|323.56|321.16|323.7|321.3|323.56|321.16|0
1649438290000|2022-04-08 17:18:10|323.83|321.43|323.7|321.3|323.83|321.43|323.7|321.3|0
1649438300000|2022-04-08 17:18:20|323.56|321.16|323.43|321.03|323.56|321.16|323.43|321.03|0
1649438310000|2022-04-08 17:18:30|323.56|321.16|323.43|321.03|323.56|321.16|323.43|321.03|0
1649438320000|2022-04-08 17:18:40|323.29|320.89|323.29|320.89|323.29|320.89|323.15|320.75|0
1649438330000|2022-04-08 17:18:50|323.15|320.75|323.29|320.89|323.29|320.89|323.15|320.75|0
1649438340000|2022-04-08 17:19:00|323.15|320.75|323.15|320.75|323.29|320.89|323.15|320.75|0
1649438350000|2022-04-08 17:19:10|323.29|320.89|323.7|321.3|323.7|321.3|323.29|320.89|0
1649438360000|2022-04-08 17:19:20|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1649438370000|2022-04-08 17:19:30|323.76|321.36|323.97|321.57|323.97|321.57|323.76|321.36|0
1649438380000|2022-04-08 17:19:40|323.83|321.43|323.7|321.3|323.97|321.57|323.7|321.3|0
1649438390000|2022-04-08 17:19:50|323.83|321.43|323.43|321.03|323.83|321.43|323.43|321.03|0
1649438400000|2022-04-08 17:20:00|323.49|321.09|323.49|321.09|323.56|321.16|323.29|320.89|0
1649438410000|2022-04-08 17:20:10|323.56|321.16|323.56|321.16|323.83|321.43|323.56|321.16|0
1649438420000|2022-04-08 17:20:20|323.7|321.3|323.83|321.43|323.83|321.43|323.7|321.3|0
1649438430000|2022-04-08 17:20:30|323.97|321.57|323.97|321.57|323.97|321.57|323.97|321.57|0
1649438440000|2022-04-08 17:20:40|324.24|321.84|324.79|322.39|324.79|322.39|324.24|321.84|0
1649438450000|2022-04-08 17:20:50|324.65|322.25|324.79|322.39|324.79|322.39|324.65|322.25|0
1649438460000|2022-04-08 17:21:00|324.65|322.25|324.79|322.39|324.79|322.39|324.65|322.25|0
1649438470000|2022-04-08 17:21:10|324.92|322.52|324.79|322.39|324.92|322.52|324.65|322.25|0
1649438480000|2022-04-08 17:21:20|324.92|322.52|324.79|322.39|324.92|322.52|324.65|322.25|0
1649438490000|2022-04-08 17:21:30|324.92|322.52|325.06|322.66|325.06|322.66|324.92|322.52|0
1649438500000|2022-04-08 17:21:40|324.92|322.52|325.06|322.66|325.06|322.66|324.92|322.52|0
1649438510000|2022-04-08 17:21:50|324.92|322.52|325.06|322.66|325.06|322.66|324.92|322.52|0
1649438520000|2022-04-08 17:22:00|324.65|322.25|324.51|322.11|324.65|322.25|324.51|322.11|0
1649438530000|2022-04-08 17:22:10|324.92|322.52|325.2|322.8|325.2|322.8|324.92|322.52|0
1649438540000|2022-04-08 17:22:20|324.92|322.52|324.92|322.52|324.92|322.52|324.79|322.39|0
1649438560000|2022-04-08 17:22:40|325.06|322.66|324.92|322.52|325.2|322.8|324.92|322.52|0
1649438570000|2022-04-08 17:22:50|325.06|322.66|324.92|322.52|325.06|322.66|324.92|322.52|0
1649438580000|2022-04-08 17:23:00|324.79|322.39|324.65|322.25|324.79|322.39|324.38|321.98|0
1649438590000|2022-04-08 17:23:10|324.92|322.52|325.2|322.8|325.2|322.8|324.92|322.52|0
1649438600000|2022-04-08 17:23:20|325.12|322.72|324.79|322.39|325.12|322.72|324.79|322.39|0
1649438610000|2022-04-08 17:23:30|324.92|322.52|325.2|322.8|325.2|322.8|324.85|322.45|0
1649438630000|2022-04-08 17:23:50|325.06|322.66|324.65|322.25|325.06|322.66|324.65|322.25|0
1649438640000|2022-04-08 17:24:00|324.51|322.11|324.79|322.39|324.79|322.39|324.51|322.11|0
1649438650000|2022-04-08 17:24:10|324.65|322.25|324.79|322.39|324.79|322.39|324.65|322.25|0
1649438660000|2022-04-08 17:24:20|324.65|322.25|324.51|322.11|324.65|322.25|324.51|322.11|0
1649438670000|2022-04-08 17:24:30|324.24|321.84|324.1|321.7|324.31|321.91|324.1|321.7|0
1649438680000|2022-04-08 17:24:40|324.24|321.84|324.24|321.84|324.24|321.84|324.24|321.84|0
1649438690000|2022-04-08 17:24:50|324.51|322.11|324.51|322.11|324.51|322.11|324.51|322.11|0
1649438700000|2022-04-08 17:25:00|324.24|321.84|323.97|321.57|324.24|321.84|323.83|321.43|0
1649438710000|2022-04-08 17:25:10|324.1|321.7|323.97|321.57|324.1|321.7|323.97|321.57|0
1649438720000|2022-04-08 17:25:20|323.83|321.43|323.97|321.57|323.97|321.57|323.83|321.43|0
1649438730000|2022-04-08 17:25:30|323.7|321.3|323.42|321.02|323.7|321.3|323.29|320.89|0
1649438740000|2022-04-08 17:25:40|323.29|320.89|323.29|320.89|323.42|321.02|323.29|320.89|0
1649438750000|2022-04-08 17:25:50|323.42|321.02|323.69|321.29|323.69|321.29|323.42|321.02|0
1649438760000|2022-04-08 17:26:00|323.49|321.09|323.29|320.89|323.56|321.16|323.29|320.89|0
1649438770000|2022-04-08 17:26:10|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1649438780000|2022-04-08 17:26:20|323.15|320.75|323.01|320.61|323.15|320.75|323.01|320.61|0
1649438790000|2022-04-08 17:26:30|322.88|320.48|323.15|320.75|323.15|320.75|322.88|320.48|0
1649438800000|2022-04-08 17:26:40|323.29|320.89|323.56|321.16|323.56|321.16|323.29|320.89|0
1649438810000|2022-04-08 17:26:50|323.42|321.02|323.15|320.75|323.42|321.02|323.01|320.61|0
1649438820000|2022-04-08 17:27:00|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1649438830000|2022-04-08 17:27:10|322.94|320.54|323.01|320.61|323.01|320.61|322.94|320.54|0
1649438840000|2022-04-08 17:27:20|322.88|320.48|323.15|320.75|323.15|320.75|322.88|320.48|0
1649438850000|2022-04-08 17:27:30|323.29|320.89|323.42|321.02|323.42|321.02|323.29|320.89|0
1649438860000|2022-04-08 17:27:40|323.29|320.89|323.42|321.02|323.42|321.02|323.29|320.89|0
1649438870000|2022-04-08 17:27:50|323.29|320.89|323.35|320.95|323.42|321.02|323.29|320.89|0
1649438880000|2022-04-08 17:28:00|323.69|321.29|323.69|321.29|323.69|321.29|323.56|321.16|0
1649438890000|2022-04-08 17:28:10|323.97|321.57|323.56|321.16|323.97|321.57|323.56|321.16|0
1649438900000|2022-04-08 17:28:20|323.69|321.29|323.29|320.89|323.69|321.29|323.29|320.89|0
1649438910000|2022-04-08 17:28:30|323.35|320.95|323.29|320.89|323.42|321.02|323.15|320.75|0
1649438920000|2022-04-08 17:28:40|323.42|321.02|323.08|320.68|323.42|321.02|323.08|320.68|0
1649438930000|2022-04-08 17:28:50|323.15|320.75|323.29|320.89|323.29|320.89|323.15|320.75|0
1649438940000|2022-04-08 17:29:00|323.42|321.02|323.56|321.16|323.56|321.16|323.29|320.89|0
1649438950000|2022-04-08 17:29:10|323.69|321.29|323.83|321.43|323.83|321.43|323.69|321.29|0
1649438960000|2022-04-08 17:29:20|323.76|321.36|323.83|321.43|323.97|321.57|323.76|321.36|0
1649438970000|2022-04-08 17:29:30|323.97|321.57|323.69|321.29|323.97|321.57|323.69|321.29|0
1649438980000|2022-04-08 17:29:40|323.56|321.16|323.15|320.75|323.56|321.16|323.15|320.75|0
1649438990000|2022-04-08 17:29:50|323.21|320.81|323.01|320.61|323.29|320.89|323.01|320.61|0
1649439000000|2022-04-08 17:30:00|323.15|320.75|323.28|320.88|323.42|321.02|323.15|320.75|0
1649439020000|2022-04-08 17:30:20|323.15|320.75|323.28|320.88|323.28|320.88|323.15|320.75|0
1649439030000|2022-04-08 17:30:30|323.15|320.75|323.15|320.75|323.15|320.75|323.01|320.61|0
1649439040000|2022-04-08 17:30:40|323.01|320.61|323.01|320.61|323.15|320.75|323.01|320.61|0
1649439050000|2022-04-08 17:30:50|323.15|320.75|323.01|320.61|323.15|320.75|323.01|320.61|0
1649439060000|2022-04-08 17:31:00|322.88|320.48|322.74|320.34|323.01|320.61|322.74|320.34|0
1649439070000|2022-04-08 17:31:10|322.6|320.2|322.74|320.34|322.74|320.34|322.6|320.2|0
1649439080000|2022-04-08 17:31:20|322.6|320.2|322.74|320.34|322.74|320.34|322.6|320.2|0
1649439090000|2022-04-08 17:31:30|322.88|320.48|323.28|320.88|323.28|320.88|322.88|320.48|0
1649439100000|2022-04-08 17:31:40|323.15|320.75|323.28|320.88|323.28|320.88|323.15|320.75|0
1649439110000|2022-04-08 17:31:50|323.08|320.68|323.15|320.75|323.15|320.75|323.08|320.68|0
1649439120000|2022-04-08 17:32:00|322.94|320.54|322.74|320.34|322.94|320.54|322.74|320.34|0
1649439130000|2022-04-08 17:32:10|322.6|320.2|322.2|319.8|322.6|320.2|322.06|319.66|0
1649439140000|2022-04-08 17:32:20|322.06|319.66|322.06|319.66|322.2|319.8|322.06|319.66|0
1649439150000|2022-04-08 17:32:30|322.2|319.8|322.33|319.93|322.33|319.93|322.2|319.8|0
1649439160000|2022-04-08 17:32:40|322.26|319.86|322.33|319.93|322.33|319.93|322.2|319.8|0
1649439170000|2022-04-08 17:32:50|322.26|319.86|322.2|319.8|322.26|319.86|322.2|319.8|0
1649439180000|2022-04-08 17:33:00|322.33|319.93|322.13|319.73|322.33|319.93|322.13|319.73|0
1649439190000|2022-04-08 17:33:10|322.2|319.8|322.33|319.93|322.4|320|322.2|319.8|0
1649439210000|2022-04-08 17:33:30|322.47|320.07|322.47|320.07|322.47|320.07|322.33|319.93|0
1649439220000|2022-04-08 17:33:40|322.33|319.93|322.33|319.93|322.33|319.93|322.26|319.86|0
1649439230000|2022-04-08 17:33:50|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1649439240000|2022-04-08 17:34:00|322.47|320.07|322.33|319.93|322.47|320.07|322.33|319.93|0
1649439250000|2022-04-08 17:34:10|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1649439260000|2022-04-08 17:34:20|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649439280000|2022-04-08 17:34:40|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1649439290000|2022-04-08 17:34:50|322.06|319.66|321.52|319.12|322.06|319.66|321.52|319.12|0
1649439300000|2022-04-08 17:35:00|321.38|318.98|321.38|318.98|321.38|318.98|321.38|318.98|0
1649439310000|2022-04-08 17:35:10|321.52|319.12|321.52|319.12|321.65|319.25|321.52|319.12|0
1649439320000|2022-04-08 17:35:20|321.38|318.98|321.52|319.12|321.52|319.12|321.38|318.98|0
1649439330000|2022-04-08 17:35:30|321.38|318.98|321.38|318.98|321.65|319.25|321.38|318.98|0
1649439350000|2022-04-08 17:35:50|321.52|319.12|321.65|319.25|321.65|319.25|321.52|319.12|0
1649439360000|2022-04-08 17:36:00|321.79|319.39|322.33|319.93|322.33|319.93|321.79|319.39|0
1649439370000|2022-04-08 17:36:10|322.06|319.66|322.2|319.8|322.2|319.8|322.06|319.66|0
1649439380000|2022-04-08 17:36:20|322.33|319.93|322.74|320.34|322.74|320.34|322.33|319.93|0
1649439390000|2022-04-08 17:36:30|322.87|320.47|322.87|320.47|323.01|320.61|322.87|320.47|0
1649439400000|2022-04-08 17:36:40|322.6|320.2|322.19|319.79|322.6|320.2|322.19|319.79|0
1649439410000|2022-04-08 17:36:50|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1649439420000|2022-04-08 17:37:00|321.92|319.52|321.65|319.25|321.92|319.52|321.65|319.25|0
1649439430000|2022-04-08 17:37:10|321.79|319.39|321.79|319.39|321.92|319.52|321.65|319.25|0
1649439440000|2022-04-08 17:37:20|321.92|319.52|321.65|319.25|321.92|319.52|321.65|319.25|0
1649439450000|2022-04-08 17:37:30|321.79|319.39|321.79|319.39|321.79|319.39|321.65|319.25|0
1649439460000|2022-04-08 17:37:40|321.92|319.52|322.33|319.93|322.33|319.93|321.92|319.52|0
1649439470000|2022-04-08 17:37:50|322.19|319.79|322.47|320.07|322.47|320.07|322.19|319.79|0
1649439480000|2022-04-08 17:38:00|322.53|320.13|322.47|320.07|322.6|320.2|322.19|319.79|0
1649439490000|2022-04-08 17:38:10|322.33|319.93|322.47|320.07|322.47|320.07|322.19|319.79|0
1649439500000|2022-04-08 17:38:20|322.33|319.93|322.33|319.93|322.47|320.07|322.33|319.93|0
1649439510000|2022-04-08 17:38:30|322.47|320.07|322.33|319.93|322.47|320.07|322.33|319.93|0
1649439520000|2022-04-08 17:38:40|322.47|320.07|321.92|319.52|322.47|320.07|321.92|319.52|0
1649439530000|2022-04-08 17:38:50|322.19|319.79|322.19|319.79|322.19|319.79|322.19|319.79|0
1649439540000|2022-04-08 17:39:00|322.06|319.66|322.06|319.66|322.06|319.66|321.92|319.52|0
1649439550000|2022-04-08 17:39:10|321.92|319.52|322.06|319.66|322.06|319.66|321.92|319.52|0
1649439560000|2022-04-08 17:39:20|321.92|319.52|322.06|319.66|322.06|319.66|321.85|319.45|0
1649439570000|2022-04-08 17:39:30|322.19|319.79|322.33|319.93|322.33|319.93|322.19|319.79|0
1649439580000|2022-04-08 17:39:40|322.19|319.79|321.92|319.52|322.19|319.79|321.79|319.39|0
1649439590000|2022-04-08 17:39:50|321.85|319.45|321.92|319.52|321.92|319.52|321.79|319.39|0
1649439600000|2022-04-08 17:40:00|321.79|319.39|321.79|319.39|321.92|319.52|321.79|319.39|0
1649439610000|2022-04-08 17:40:10|321.92|319.52|321.79|319.39|321.92|319.52|321.79|319.39|0
1649439620000|2022-04-08 17:40:20|321.65|319.25|321.72|319.32|321.79|319.39|321.65|319.25|0
1649439630000|2022-04-08 17:40:30|321.65|319.25|322.06|319.66|322.06|319.66|321.51|319.11|0
1649439640000|2022-04-08 17:40:40|322.33|319.93|322.33|319.93|322.33|319.93|322.19|319.79|0
1649439650000|2022-04-08 17:40:50|322.46|320.06|322.19|319.79|322.46|320.06|322.19|319.79|0
1649439660000|2022-04-08 17:41:00|321.99|319.59|321.79|319.39|322.06|319.66|321.79|319.39|0
1649439670000|2022-04-08 17:41:10|321.65|319.25|321.51|319.11|321.65|319.25|321.51|319.11|0
1649439680000|2022-04-08 17:41:20|321.65|319.25|321.92|319.52|321.92|319.52|321.65|319.25|0
1649439690000|2022-04-08 17:41:30|321.65|319.25|321.65|319.25|321.65|319.25|321.51|319.11|0
1649439700000|2022-04-08 17:41:40|321.92|319.52|321.79|319.39|321.92|319.52|321.79|319.39|0
1649439710000|2022-04-08 17:41:50|321.92|319.52|321.92|319.52|321.92|319.52|321.79|319.39|0
1649439720000|2022-04-08 17:42:00|321.79|319.39|321.92|319.52|321.92|319.52|321.79|319.39|0
1649439730000|2022-04-08 17:42:10|321.85|319.45|321.65|319.25|321.92|319.52|321.65|319.25|0
1649439740000|2022-04-08 17:42:20|321.79|319.39|321.38|318.98|321.79|319.39|321.38|318.98|0
1649439750000|2022-04-08 17:42:30|321.51|319.11|321.51|319.11|321.51|319.11|321.38|318.98|0
1649439760000|2022-04-08 17:42:40|321.44|319.04|321.51|319.11|321.51|319.11|321.38|318.98|0
1649439770000|2022-04-08 17:42:50|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1649439780000|2022-04-08 17:43:00|321.65|319.25|320.7|318.3|321.65|319.25|320.7|318.3|0
1649439790000|2022-04-08 17:43:10|321.11|318.71|321.65|319.25|321.65|319.25|321.11|318.71|0
1649439800000|2022-04-08 17:43:20|321.51|319.11|321.65|319.25|321.65|319.25|321.38|318.98|0
1649439810000|2022-04-08 17:43:30|321.78|319.38|322.06|319.66|322.06|319.66|321.78|319.38|0
1649439820000|2022-04-08 17:43:40|322.19|319.79|322.33|319.93|322.33|319.93|322.19|319.79|0
1649439830000|2022-04-08 17:43:50|322.46|320.06|322.33|319.93|322.46|320.06|322.33|319.93|0
1649439840000|2022-04-08 17:44:00|322.46|320.06|322.46|320.06|322.46|320.06|322.46|320.06|0
1649439850000|2022-04-08 17:44:10|322.33|319.93|322.33|319.93|322.39|319.99|322.33|319.93|0
1649439860000|2022-04-08 17:44:20|322.19|319.79|322.06|319.66|322.19|319.79|322.06|319.66|0
1649439870000|2022-04-08 17:44:30|321.92|319.52|322.06|319.66|322.06|319.66|321.92|319.52|0
1649439880000|2022-04-08 17:44:40|322.19|319.79|321.92|319.52|322.19|319.79|321.78|319.38|0
1649439890000|2022-04-08 17:44:50|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1649439900000|2022-04-08 17:45:00|321.92|319.52|321.11|318.71|321.92|319.52|321.11|318.71|0
1649439910000|2022-04-08 17:45:10|321.24|318.84|320.7|318.3|321.24|318.84|320.7|318.3|0
1649439920000|2022-04-08 17:45:20|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1649439930000|2022-04-08 17:45:30|320.7|318.3|320.83|318.43|320.83|318.43|320.7|318.3|0
1649439940000|2022-04-08 17:45:40|321.11|318.71|321.51|319.11|321.65|319.25|321.11|318.71|0
1649439950000|2022-04-08 17:45:50|321.65|319.25|321.11|318.71|321.65|319.25|321.11|318.71|0
1649439960000|2022-04-08 17:46:00|320.97|318.57|320.7|318.3|320.97|318.57|320.7|318.3|0
1649439970000|2022-04-08 17:46:10|320.83|318.43|320.29|317.89|320.83|318.43|320.29|317.89|0
1649439980000|2022-04-08 17:46:20|320.16|317.76|320.16|317.76|320.16|317.76|320.02|317.62|0
1649439990000|2022-04-08 17:46:30|320.29|317.89|320.56|318.16|320.56|318.16|320.29|317.89|0
1649440000000|2022-04-08 17:46:40|320.7|318.3|320.56|318.16|320.7|318.3|320.56|318.16|0
1649440010000|2022-04-08 17:46:50|320.49|318.09|320.43|318.03|320.56|318.16|320.43|318.03|0
1649440020000|2022-04-08 17:47:00|320.56|318.16|320.29|317.89|320.56|318.16|320.29|317.89|0
1649440030000|2022-04-08 17:47:10|320.43|318.03|320.16|317.76|320.56|318.16|320.16|317.76|0
1649440040000|2022-04-08 17:47:20|320.29|317.89|320.43|318.03|320.43|318.03|320.29|317.89|0
1649440050000|2022-04-08 17:47:30|320.16|317.76|320.29|317.89|320.43|318.03|320.16|317.76|0
1649440060000|2022-04-08 17:47:40|320.43|318.03|320.29|317.89|320.43|318.03|320.29|317.89|0
1649440070000|2022-04-08 17:47:50|320.43|318.03|320.56|318.16|320.56|318.16|320.29|317.89|0
1649440080000|2022-04-08 17:48:00|320.43|318.03|320.43|318.03|320.56|318.16|320.43|318.03|0
1649440090000|2022-04-08 17:48:10|320.49|318.09|320.29|317.89|320.7|318.3|320.29|317.89|0
1649440100000|2022-04-08 17:48:20|319.89|317.49|320.16|317.76|320.16|317.76|319.89|317.49|0
1649440110000|2022-04-08 17:48:30|320.02|317.62|320.16|317.76|320.16|317.76|320.02|317.62|0
1649440120000|2022-04-08 17:48:40|320.02|317.62|320.16|317.76|320.16|317.76|320.02|317.62|0
1649440130000|2022-04-08 17:48:50|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1649440140000|2022-04-08 17:49:00|320.16|317.76|320.56|318.16|320.56|318.16|320.16|317.76|0
1649440150000|2022-04-08 17:49:10|320.7|318.3|320.7|318.3|320.83|318.43|320.7|318.3|0
1649440160000|2022-04-08 17:49:20|320.83|318.43|320.49|318.09|320.83|318.43|320.49|318.09|0
1649440170000|2022-04-08 17:49:30|320.7|318.3|320.83|318.43|320.83|318.43|320.7|318.3|0
1649440180000|2022-04-08 17:49:40|320.7|318.3|320.56|318.16|320.7|318.3|320.43|318.03|0
1649440190000|2022-04-08 17:49:50|320.49|318.09|320.29|317.89|320.49|318.09|320.29|317.89|0
1649440200000|2022-04-08 17:50:00|320.02|317.62|319.75|317.35|320.02|317.62|319.75|317.35|0
1649440210000|2022-04-08 17:50:10|319.89|317.49|319.89|317.49|319.89|317.49|319.75|317.35|0
1649440220000|2022-04-08 17:50:20|319.75|317.35|319.89|317.49|320.02|317.62|319.75|317.35|0
1649440230000|2022-04-08 17:50:30|319.82|317.42|319.82|317.42|319.89|317.49|319.75|317.35|0
1649440240000|2022-04-08 17:50:40|319.75|317.35|320.02|317.62|320.02|317.62|319.75|317.35|0
1649440250000|2022-04-08 17:50:50|320.16|317.76|320.02|317.62|320.16|317.76|320.02|317.62|0
1649440260000|2022-04-08 17:51:00|319.89|317.49|319.75|317.35|320.02|317.62|319.75|317.35|0
1649440270000|2022-04-08 17:51:10|319.89|317.49|320.02|317.62|320.02|317.62|319.89|317.49|0
1649440280000|2022-04-08 17:51:20|320.29|317.89|320.43|318.03|320.43|318.03|320.29|317.89|0
1649440290000|2022-04-08 17:51:30|320.56|318.16|320.83|318.43|320.83|318.43|320.56|318.16|0
1649440300000|2022-04-08 17:51:40|320.7|318.3|320.7|318.3|320.83|318.43|320.7|318.3|0
1649440310000|2022-04-08 17:51:50|320.83|318.43|320.97|318.57|320.97|318.57|320.83|318.43|0
1649440320000|2022-04-08 17:52:00|320.56|318.16|321.1|318.7|321.1|318.7|320.43|318.03|0
1649440330000|2022-04-08 17:52:10|321.24|318.84|321.51|319.11|321.65|319.25|321.24|318.84|0
1649440340000|2022-04-08 17:52:20|321.65|319.25|321.37|318.97|321.65|319.25|321.37|318.97|0
1649440350000|2022-04-08 17:52:30|321.1|318.7|321.24|318.84|321.24|318.84|321.1|318.7|0
1649440360000|2022-04-08 17:52:40|321.1|318.7|321.37|318.97|321.37|318.97|321.1|318.7|0
1649440370000|2022-04-08 17:52:50|321.24|318.84|321.1|318.7|321.24|318.84|321.1|318.7|0
1649440380000|2022-04-08 17:53:00|321.37|318.97|321.51|319.11|321.51|319.11|321.24|318.84|0
1649440390000|2022-04-08 17:53:10|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1649440400000|2022-04-08 17:53:20|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1649440410000|2022-04-08 17:53:30|321.1|318.7|321.24|318.84|321.24|318.84|321.1|318.7|0
1649440420000|2022-04-08 17:53:40|321.44|319.04|321.37|318.97|321.51|319.11|321.37|318.97|0
1649440430000|2022-04-08 17:53:50|321.51|319.11|321.51|319.11|321.51|319.11|321.37|318.97|0
1649440440000|2022-04-08 17:54:00|321.24|318.84|321.24|318.84|321.51|319.11|321.24|318.84|0
1649440450000|2022-04-08 17:54:10|321.37|318.97|321.51|319.11|321.78|319.38|321.37|318.97|0
1649440470000|2022-04-08 17:54:30|321.37|318.97|321.51|319.11|321.64|319.24|321.37|318.97|0
1649440480000|2022-04-08 17:54:40|321.37|318.97|321.3|318.9|321.37|318.97|321.3|318.9|0
1649440490000|2022-04-08 17:54:50|321.24|318.84|320.97|318.57|321.24|318.84|320.97|318.57|0
1649440500000|2022-04-08 17:55:00|320.83|318.43|320.7|318.3|320.83|318.43|320.56|318.16|0
1649440510000|2022-04-08 17:55:10|320.56|318.16|320.56|318.16|320.7|318.3|320.42|318.02|0
1649440520000|2022-04-08 17:55:20|320.7|318.3|320.7|318.3|320.7|318.3|320.56|318.16|0
1649440530000|2022-04-08 17:55:30|320.97|318.57|320.97|318.57|320.97|318.57|320.9|318.5|0
1649440540000|2022-04-08 17:55:40|321.1|318.7|321.3|318.9|321.3|318.9|321.1|318.7|0
1649440550000|2022-04-08 17:55:50|321.37|318.97|320.97|318.57|321.37|318.97|320.97|318.57|0
1649440560000|2022-04-08 17:56:00|320.83|318.43|321.1|318.7|321.1|318.7|320.83|318.43|0
1649440570000|2022-04-08 17:56:10|320.97|318.57|320.69|318.29|320.97|318.57|320.69|318.29|0
1649440580000|2022-04-08 17:56:20|320.83|318.43|320.69|318.29|320.83|318.43|320.56|318.16|0
1649440590000|2022-04-08 17:56:30|320.83|318.43|320.83|318.43|320.97|318.57|320.83|318.43|0
1649440600000|2022-04-08 17:56:40|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1649440610000|2022-04-08 17:56:50|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1649440620000|2022-04-08 17:57:00|321.03|318.63|321.37|318.97|321.37|318.97|321.03|318.63|0
1649440630000|2022-04-08 17:57:10|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1649440640000|2022-04-08 17:57:20|321.24|318.84|320.89|318.49|321.24|318.84|320.83|318.43|0
1649440650000|2022-04-08 17:57:30|320.83|318.43|321.1|318.7|321.1|318.7|320.83|318.43|0
1649440660000|2022-04-08 17:57:40|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1649440670000|2022-04-08 17:57:50|320.83|318.43|321.1|318.7|321.1|318.7|320.83|318.43|0
1649440680000|2022-04-08 17:58:00|320.97|318.57|320.56|318.16|320.97|318.57|320.49|318.09|0
1649440690000|2022-04-08 17:58:10|320.69|318.29|320.69|318.29|320.69|318.29|320.56|318.16|0
1649440700000|2022-04-08 17:58:20|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649440710000|2022-04-08 17:58:30|320.83|318.43|320.83|318.43|320.83|318.43|320.69|318.29|0
1649440720000|2022-04-08 17:58:40|320.96|318.56|321.1|318.7|321.1|318.7|320.96|318.56|0
1649440730000|2022-04-08 17:58:50|320.96|318.56|320.96|318.56|321.1|318.7|320.96|318.56|0
1649440740000|2022-04-08 17:59:00|321.1|318.7|321.37|318.97|321.37|318.97|321.1|318.7|0
1649440750000|2022-04-08 17:59:10|321.24|318.84|321.37|318.97|321.37|318.97|321.1|318.7|0
1649440760000|2022-04-08 17:59:20|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1649440770000|2022-04-08 17:59:30|321.1|318.7|321.24|318.84|321.24|318.84|321.1|318.7|0
1649440780000|2022-04-08 17:59:40|321.37|318.97|321.37|318.97|321.51|319.11|321.37|318.97|0
1649440790000|2022-04-08 17:59:50|321.51|319.11|321.37|318.97|321.51|319.11|321.37|318.97|0
1649440800000|2022-04-08 18:00:00|321.1|318.7|320.69|318.29|321.1|318.7|320.69|318.29|0
1649440810000|2022-04-08 18:00:10|320.62|318.22|320.29|317.89|320.62|318.22|320.29|317.89|0
1649440820000|2022-04-08 18:00:20|320.15|317.75|320.35|317.95|320.42|318.02|320.15|317.75|0
1649440830000|2022-04-08 18:00:30|320.83|318.43|320.69|318.29|320.83|318.43|320.69|318.29|0
1649440840000|2022-04-08 18:00:40|321.37|318.97|321.44|319.04|321.51|319.11|321.37|318.97|0
1649440850000|2022-04-08 18:00:50|321.51|319.11|321.64|319.24|321.64|319.24|321.51|319.11|0
1649440860000|2022-04-08 18:01:00|322.05|319.65|322.32|319.92|322.32|319.92|322.05|319.65|0
1649440870000|2022-04-08 18:01:10|322.18|319.78|322.05|319.65|322.18|319.78|322.05|319.65|0
1649440880000|2022-04-08 18:01:20|321.91|319.51|321.91|319.51|321.91|319.51|321.78|319.38|0
1649440890000|2022-04-08 18:01:30|322.05|319.65|322.18|319.78|322.32|319.92|322.05|319.65|0
1649440900000|2022-04-08 18:01:40|322.05|319.65|322.05|319.65|322.18|319.78|322.05|319.65|0
1649440910000|2022-04-08 18:01:50|321.84|319.44|321.78|319.38|321.84|319.44|321.78|319.38|0
1649440920000|2022-04-08 18:02:00|321.37|318.97|320.69|318.29|321.37|318.97|320.69|318.29|0
1649440930000|2022-04-08 18:02:10|320.83|318.43|320.69|318.29|320.83|318.43|320.69|318.29|0
1649440940000|2022-04-08 18:02:20|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1649440950000|2022-04-08 18:02:30|320.56|318.16|319.61|317.21|320.56|318.16|319.61|317.21|0
1649440960000|2022-04-08 18:02:40|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1649440970000|2022-04-08 18:02:50|319.88|317.48|319.61|317.21|319.88|317.48|319.61|317.21|0
1649440980000|2022-04-08 18:03:00|319.88|317.48|320.15|317.75|320.29|317.89|319.88|317.48|0
1649440990000|2022-04-08 18:03:10|319.81|317.41|320.08|317.68|320.08|317.68|319.74|317.34|0
1649441000000|2022-04-08 18:03:20|320.02|317.62|320.29|317.89|320.29|317.89|319.88|317.48|0
1649441010000|2022-04-08 18:03:30|320.56|318.16|320.56|318.16|320.56|318.16|320.56|318.16|0
1649441020000|2022-04-08 18:03:40|320.69|318.29|320.76|318.36|320.76|318.36|320.69|318.29|0
1649441030000|2022-04-08 18:03:50|320.69|318.29|320.69|318.29|320.96|318.56|320.69|318.29|0
1649441040000|2022-04-08 18:04:00|320.56|318.16|320.01|317.61|320.56|318.16|320.01|317.61|0
1649441050000|2022-04-08 18:04:10|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1649441060000|2022-04-08 18:04:20|319.88|317.48|320.15|317.75|320.15|317.75|319.74|317.34|0
1649441070000|2022-04-08 18:04:30|320.01|317.61|320.08|317.68|320.08|317.68|320.01|317.61|0
1649441080000|2022-04-08 18:04:40|319.88|317.48|320.15|317.75|320.15|317.75|319.88|317.48|0
1649441090000|2022-04-08 18:04:50|320.01|317.61|319.88|317.48|320.01|317.61|319.88|317.48|0
1649441100000|2022-04-08 18:05:00|320.01|317.61|319.74|317.34|320.01|317.61|319.61|317.21|0
1649441110000|2022-04-08 18:05:10|319.61|317.21|319.61|317.21|319.61|317.21|319.47|317.07|0
1649441120000|2022-04-08 18:05:20|319.47|317.07|319.47|317.07|319.61|317.21|319.47|317.07|0
1649441130000|2022-04-08 18:05:30|319.61|317.21|319.61|317.21|319.61|317.21|319.61|317.21|0
1649441140000|2022-04-08 18:05:40|319.47|317.07|319.61|317.21|319.61|317.21|319.47|317.07|0
1649441150000|2022-04-08 18:05:50|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1649441160000|2022-04-08 18:06:00|319.74|317.34|320.01|317.61|320.01|317.61|319.74|317.34|0
1649441170000|2022-04-08 18:06:10|320.15|317.75|319.88|317.48|320.15|317.75|319.88|317.48|0
1649441180000|2022-04-08 18:06:20|319.61|317.21|319.47|317.07|319.61|317.21|319.47|317.07|0
1649441190000|2022-04-08 18:06:30|319.61|317.21|319.74|317.34|319.74|317.34|319.61|317.21|0
1649441200000|2022-04-08 18:06:40|319.88|317.48|320.15|317.75|320.15|317.75|319.88|317.48|0
1649441210000|2022-04-08 18:06:50|320.28|317.88|320.15|317.75|320.28|317.88|320.01|317.61|0
1649441220000|2022-04-08 18:07:00|320.01|317.61|320.28|317.88|320.28|317.88|320.01|317.61|0
1649441230000|2022-04-08 18:07:10|320.42|318.02|320.55|318.15|320.55|318.15|320.42|318.02|0
1649441240000|2022-04-08 18:07:20|320.69|318.29|320.96|318.56|320.96|318.56|320.69|318.29|0
1649441250000|2022-04-08 18:07:30|321.1|318.7|320.83|318.43|321.1|318.7|320.83|318.43|0
1649441260000|2022-04-08 18:07:40|320.96|318.56|321.37|318.97|321.37|318.97|320.96|318.56|0
1649441270000|2022-04-08 18:07:50|321.3|318.9|321.37|318.97|321.37|318.97|321.3|318.9|0
1649441280000|2022-04-08 18:08:00|321.1|318.7|321.1|318.7|321.1|318.7|320.96|318.56|0
1649441290000|2022-04-08 18:08:10|321.23|318.83|321.37|318.97|321.37|318.97|321.23|318.83|0
1649441300000|2022-04-08 18:08:20|321.23|318.83|321.37|318.97|321.37|318.97|321.23|318.83|0
1649441310000|2022-04-08 18:08:30|321.5|319.1|321.64|319.24|321.77|319.37|321.5|319.1|0
1649441320000|2022-04-08 18:08:40|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1649441330000|2022-04-08 18:08:50|321.37|318.97|321.37|318.97|321.43|319.03|321.37|318.97|0
1649441340000|2022-04-08 18:09:00|321.5|319.1|321.77|319.37|321.77|319.37|321.5|319.1|0
1649441350000|2022-04-08 18:09:10|321.7|319.3|321.5|319.1|321.7|319.3|321.43|319.03|0
1649441360000|2022-04-08 18:09:20|321.77|319.37|321.77|319.37|321.77|319.37|321.64|319.24|0
1649441370000|2022-04-08 18:09:30|321.64|319.24|321.5|319.1|321.64|319.24|321.37|318.97|0
1649441380000|2022-04-08 18:09:40|321.37|318.97|321.5|319.1|321.5|319.1|321.37|318.97|0
1649441390000|2022-04-08 18:09:50|321.57|319.17|321.64|319.24|321.64|319.24|321.5|319.1|0
1649441400000|2022-04-08 18:10:00|321.77|319.37|321.91|319.51|321.91|319.51|321.77|319.37|0
1649441410000|2022-04-08 18:10:10|322.18|319.78|322.04|319.64|322.32|319.92|322.04|319.64|0
1649441420000|2022-04-08 18:10:20|322.11|319.71|321.91|319.51|322.11|319.71|321.91|319.51|0
1649441430000|2022-04-08 18:10:30|322.18|319.78|322.04|319.64|322.18|319.78|321.91|319.51|0
1649441440000|2022-04-08 18:10:40|321.91|319.51|321.77|319.37|321.91|319.51|321.64|319.24|0
1649441450000|2022-04-08 18:10:50|321.84|319.44|322.18|319.78|322.18|319.78|321.84|319.44|0
1649441460000|2022-04-08 18:11:00|322.32|319.92|322.45|320.05|322.45|320.05|322.18|319.78|0
1649441470000|2022-04-08 18:11:10|322.59|320.19|322.59|320.19|322.59|320.19|322.45|320.05|0
1649441480000|2022-04-08 18:11:20|322.52|320.12|322.59|320.19|322.86|320.46|322.52|320.12|0
1649441490000|2022-04-08 18:11:30|322.72|320.32|322.59|320.19|322.72|320.32|322.45|320.05|0
1649441500000|2022-04-08 18:11:40|322.32|319.92|322.32|319.92|322.59|320.19|322.32|319.92|0
1649441510000|2022-04-08 18:11:50|322.18|319.78|322.45|320.05|322.59|320.19|322.18|319.78|0
1649441520000|2022-04-08 18:12:00|322.59|320.19|322.45|320.05|322.59|320.19|322.45|320.05|0
1649441530000|2022-04-08 18:12:10|322.32|319.92|321.64|319.24|322.32|319.92|321.64|319.24|0
1649441540000|2022-04-08 18:12:20|321.77|319.37|322.18|319.78|322.18|319.78|321.77|319.37|0
1649441550000|2022-04-08 18:12:30|322.32|319.92|322.32|319.92|322.45|320.05|322.32|319.92|0
1649441560000|2022-04-08 18:12:40|322.45|320.05|322.45|320.05|322.45|320.05|322.45|320.05|0
1649441570000|2022-04-08 18:12:50|322.59|320.19|322.86|320.46|322.86|320.46|322.59|320.19|0
1649441580000|2022-04-08 18:13:00|322.99|320.59|322.72|320.32|322.99|320.59|322.72|320.32|0
1649441590000|2022-04-08 18:13:10|322.59|320.19|322.72|320.32|322.72|320.32|322.59|320.19|0
1649441600000|2022-04-08 18:13:20|322.86|320.46|322.59|320.19|322.86|320.46|322.59|320.19|0
1649441610000|2022-04-08 18:13:30|322.45|320.05|322.24|319.84|322.45|320.05|322.24|319.84|0
1649441620000|2022-04-08 18:13:40|322.31|319.91|322.18|319.78|322.31|319.91|322.18|319.78|0
1649441630000|2022-04-08 18:13:50|321.91|319.51|321.91|319.51|321.91|319.51|321.77|319.37|0
1649441640000|2022-04-08 18:14:00|322.04|319.64|322.31|319.91|322.31|319.91|322.04|319.64|0
1649441650000|2022-04-08 18:14:10|322.45|320.05|322.59|320.19|322.72|320.32|322.45|320.05|0
1649441660000|2022-04-08 18:14:20|322.45|320.05|322.24|319.84|322.45|320.05|322.24|319.84|0
1649441670000|2022-04-08 18:14:30|322.18|319.78|322.18|319.78|322.31|319.91|322.18|319.78|0
1649441680000|2022-04-08 18:14:40|322.45|320.05|322.99|320.59|322.99|320.59|322.45|320.05|0
1649441690000|2022-04-08 18:14:50|322.86|320.46|322.86|320.46|322.86|320.46|322.72|320.32|0
1649441700000|2022-04-08 18:15:00|322.99|320.59|322.86|320.46|322.99|320.59|322.86|320.46|0
1649441720000|2022-04-08 18:15:20|322.72|320.32|322.86|320.46|322.99|320.59|322.72|320.32|0
1649441730000|2022-04-08 18:15:30|322.72|320.32|322.65|320.25|322.86|320.46|322.59|320.19|0
1649441740000|2022-04-08 18:15:40|322.59|320.19|322.31|319.91|322.59|320.19|322.31|319.91|0
1649441750000|2022-04-08 18:15:50|322.45|320.05|322.31|319.91|322.45|320.05|322.31|319.91|0
1649441760000|2022-04-08 18:16:00|322.24|319.84|321.91|319.51|322.24|319.84|321.91|319.51|0
1649441770000|2022-04-08 18:16:10|321.77|319.37|322.04|319.64|322.04|319.64|321.77|319.37|0
1649441780000|2022-04-08 18:16:20|322.31|319.91|322.31|319.91|322.31|319.91|322.04|319.64|0
1649441790000|2022-04-08 18:16:30|322.38|319.98|322.45|320.05|322.45|320.05|322.38|319.98|0
1649441800000|2022-04-08 18:16:40|322.59|320.19|322.59|320.19|322.72|320.32|322.59|320.19|0
1649441810000|2022-04-08 18:16:50|322.45|320.05|322.31|319.91|322.45|320.05|322.31|319.91|0
1649441820000|2022-04-08 18:17:00|322.04|319.64|322.04|319.64|322.18|319.78|322.04|319.64|0
1649441830000|2022-04-08 18:17:10|321.91|319.51|321.91|319.51|322.04|319.64|321.91|319.51|0
1649441840000|2022-04-08 18:17:20|322.04|319.64|321.91|319.51|322.04|319.64|321.91|319.51|0
1649441850000|2022-04-08 18:17:30|321.77|319.37|321.77|319.37|321.91|319.51|321.77|319.37|0
1649441860000|2022-04-08 18:17:40|321.91|319.51|322.04|319.64|322.04|319.64|321.91|319.51|0
1649441870000|2022-04-08 18:17:50|321.97|319.57|321.77|319.37|321.97|319.57|321.77|319.37|0
1649441880000|2022-04-08 18:18:00|321.91|319.51|321.91|319.51|322.18|319.78|321.91|319.51|0
1649441890000|2022-04-08 18:18:10|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1649441900000|2022-04-08 18:18:20|321.83|319.43|321.77|319.37|321.83|319.43|321.77|319.37|0
1649441920000|2022-04-08 18:18:40|321.7|319.3|320.96|318.56|321.7|319.3|320.96|318.56|0
1649441930000|2022-04-08 18:18:50|321.23|318.83|321.36|318.96|321.36|318.96|321.23|318.83|0
1649441940000|2022-04-08 18:19:00|321.23|318.83|321.63|319.23|321.63|319.23|321.23|318.83|0
1649441950000|2022-04-08 18:19:10|321.36|318.96|321.23|318.83|321.36|318.96|321.23|318.83|0
1649441960000|2022-04-08 18:19:20|321.09|318.69|321.09|318.69|321.09|318.69|321.09|318.69|0
1649441970000|2022-04-08 18:19:30|321.23|318.83|321.5|319.1|321.63|319.23|321.23|318.83|0
1649441980000|2022-04-08 18:19:40|321.23|318.83|321.5|319.1|321.5|319.1|321.23|318.83|0
1649441990000|2022-04-08 18:19:50|321.63|319.23|321.5|319.1|321.63|319.23|321.36|318.96|0
1649442000000|2022-04-08 18:20:00|321.36|318.96|321.63|319.23|321.63|319.23|321.36|318.96|0
1649442010000|2022-04-08 18:20:10|321.5|319.1|321.5|319.1|321.63|319.23|321.5|319.1|0
1649442020000|2022-04-08 18:20:20|321.63|319.23|322.04|319.64|322.04|319.64|321.63|319.23|0
1649442030000|2022-04-08 18:20:30|322.18|319.78|322.31|319.91|322.31|319.91|322.18|319.78|0
1649442040000|2022-04-08 18:20:40|322.45|320.05|322.72|320.32|322.72|320.32|322.45|320.05|0
1649442050000|2022-04-08 18:20:50|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1649442060000|2022-04-08 18:21:00|322.99|320.59|323.06|320.66|323.06|320.66|322.99|320.59|0
1649442070000|2022-04-08 18:21:10|323.54|321.14|323.54|321.14|323.67|321.27|323.4|321|0
1649442080000|2022-04-08 18:21:20|323.67|321.27|323.4|321|323.67|321.27|323.4|321|0
1649442090000|2022-04-08 18:21:30|323.26|320.86|322.85|320.45|323.26|320.86|322.85|320.45|0
1649442100000|2022-04-08 18:21:40|322.99|320.59|322.92|320.52|322.99|320.59|322.78|320.38|0
1649442110000|2022-04-08 18:21:50|322.99|320.59|323.13|320.73|323.13|320.73|322.99|320.59|0
1649442120000|2022-04-08 18:22:00|322.99|320.59|323.13|320.73|323.13|320.73|322.85|320.45|0
1649442130000|2022-04-08 18:22:10|323.4|321|323.53|321.13|323.53|321.13|323.4|321|0
1649442140000|2022-04-08 18:22:20|322.99|320.59|322.85|320.45|323.13|320.73|322.85|320.45|0
1649442150000|2022-04-08 18:22:30|322.99|320.59|322.72|320.32|323.13|320.73|322.72|320.32|0
1649442160000|2022-04-08 18:22:40|322.78|320.38|322.72|320.32|322.92|320.52|322.72|320.32|0
1649442170000|2022-04-08 18:22:50|322.45|320.05|322.45|320.05|322.45|320.05|322.45|320.05|0
1649442180000|2022-04-08 18:23:00|322.31|319.91|321.63|319.23|322.31|319.91|321.63|319.23|0
1649442190000|2022-04-08 18:23:10|321.5|319.1|321.56|319.16|321.56|319.16|321.5|319.1|0
1649442200000|2022-04-08 18:23:20|321.36|318.96|321.36|318.96|321.5|319.1|321.29|318.89|0
1649442210000|2022-04-08 18:23:30|321.5|319.1|320.41|318.01|321.5|319.1|320.41|318.01|0
1649442220000|2022-04-08 18:23:40|320.55|318.15|320.28|317.88|320.55|318.15|320.14|317.74|0
1649442230000|2022-04-08 18:23:50|320.14|317.74|320.01|317.61|320.28|317.88|320.01|317.61|0
1649442240000|2022-04-08 18:24:00|319.87|317.47|320.14|317.74|320.28|317.88|319.87|317.47|0
1649442250000|2022-04-08 18:24:10|320.28|317.88|320.14|317.74|320.28|317.88|320.14|317.74|0
1649442260000|2022-04-08 18:24:20|320.28|317.88|320.14|317.74|320.41|318.01|320.14|317.74|0
1649442270000|2022-04-08 18:24:30|319.87|317.47|319.74|317.34|319.87|317.47|319.6|317.2|0
1649442280000|2022-04-08 18:24:40|319.6|317.2|319.74|317.34|319.74|317.34|319.6|317.2|0
1649442290000|2022-04-08 18:24:50|319.6|317.2|319.6|317.2|319.6|317.2|319.47|317.07|0
1649442300000|2022-04-08 18:25:00|319.47|317.07|318.25|315.85|319.47|317.07|318.12|315.72|0
1649442310000|2022-04-08 18:25:10|317.98|315.58|317.85|315.45|317.98|315.58|317.71|315.31|0
1649442320000|2022-04-08 18:25:20|317.71|315.31|317.04|314.64|317.71|315.31|317.04|314.64|0
1649442330000|2022-04-08 18:25:30|317.17|314.77|317.31|314.91|317.31|314.91|317.04|314.64|0
1649442340000|2022-04-08 18:25:40|317.44|315.04|318.38|315.98|318.38|315.98|317.44|315.04|0
1649442350000|2022-04-08 18:25:50|318.04|315.64|317.58|315.18|318.04|315.64|317.37|314.97|0
1649442360000|2022-04-08 18:26:00|317.85|315.45|317.85|315.45|317.98|315.58|317.58|315.18|0
1649442370000|2022-04-08 18:26:10|318.38|315.98|317.98|315.58|318.38|315.98|317.98|315.58|0
1649442380000|2022-04-08 18:26:20|317.44|315.04|317.04|314.64|317.44|315.04|317.04|314.64|0
1649442390000|2022-04-08 18:26:30|317.17|314.77|317.04|314.64|317.17|314.77|317.04|314.64|0
1649442400000|2022-04-08 18:26:40|317.31|314.91|316.9|314.5|317.44|315.04|316.9|314.5|0
1649442410000|2022-04-08 18:26:50|317.17|314.77|317.04|314.64|317.31|314.91|316.9|314.5|0
1649442420000|2022-04-08 18:27:00|316.77|314.37|316.1|313.7|316.77|314.37|316.1|313.7|0
1649442430000|2022-04-08 18:27:10|315.96|313.56|315.96|313.56|316.23|313.83|315.96|313.56|0
1649442440000|2022-04-08 18:27:20|316.1|313.7|316.1|313.7|316.23|313.83|316.1|313.7|0
1649442450000|2022-04-08 18:27:30|315.96|313.56|315.56|313.16|315.96|313.56|315.56|313.16|0
1649442460000|2022-04-08 18:27:40|315.42|313.02|315.83|313.43|315.83|313.43|315.42|313.02|0
1649442470000|2022-04-08 18:27:50|315.69|313.29|315.83|313.43|315.96|313.56|315.56|313.16|0
1649442480000|2022-04-08 18:28:00|315.56|313.16|315.96|313.56|315.96|313.56|315.56|313.16|0
1649442490000|2022-04-08 18:28:10|315.83|313.43|315.96|313.56|315.96|313.56|315.83|313.43|0
1649442500000|2022-04-08 18:28:20|316.09|313.69|315.83|313.43|316.09|313.69|315.83|313.43|0
1649442510000|2022-04-08 18:28:30|315.69|313.29|315.29|312.89|315.69|313.29|315.29|312.89|0
1649442520000|2022-04-08 18:28:40|315.42|313.02|315.69|313.29|315.83|313.43|315.42|313.02|0
1649442530000|2022-04-08 18:28:50|315.83|313.43|315.83|313.43|315.83|313.43|315.69|313.29|0
1649442540000|2022-04-08 18:29:00|315.69|313.29|315.42|313.02|315.69|313.29|315.29|312.89|0
1649442550000|2022-04-08 18:29:10|315.56|313.16|315.83|313.43|315.83|313.43|315.56|313.16|0
1649442560000|2022-04-08 18:29:20|315.89|313.49|316.09|313.69|316.09|313.69|315.89|313.49|0
1649442570000|2022-04-08 18:29:30|316.23|313.83|316.23|313.83|316.23|313.83|316.09|313.69|0
1649442580000|2022-04-08 18:29:40|316.36|313.96|316.77|314.37|316.77|314.37|316.36|313.96|0
1649442590000|2022-04-08 18:29:50|316.9|314.5|316.63|314.23|316.9|314.5|316.63|314.23|0
1649442600000|2022-04-08 18:30:00|316.5|314.1|316.36|313.96|316.5|314.1|316.23|313.83|0
1649442610000|2022-04-08 18:30:10|316.63|314.23|316.7|314.3|316.7|314.3|316.5|314.1|0
1649442620000|2022-04-08 18:30:20|316.63|314.23|316.36|313.96|316.63|314.23|316.36|313.96|0
1649442630000|2022-04-08 18:30:30|316.63|314.23|316.09|313.69|316.63|314.23|316.09|313.69|0
1649442640000|2022-04-08 18:30:40|315.96|313.56|315.96|313.56|315.96|313.56|315.83|313.43|0
1649442650000|2022-04-08 18:30:50|316.23|313.83|316.09|313.69|316.23|313.83|316.09|313.69|0
1649442660000|2022-04-08 18:31:00|316.23|313.83|316.43|314.03|316.5|314.1|316.09|313.69|0
1649442670000|2022-04-08 18:31:10|316.5|314.1|316.5|314.1|316.63|314.23|316.5|314.1|0
1649442680000|2022-04-08 18:31:20|316.09|313.69|315.82|313.42|316.09|313.69|315.82|313.42|0
1649442690000|2022-04-08 18:31:30|315.69|313.29|315.69|313.29|315.96|313.56|315.69|313.29|0
1649442700000|2022-04-08 18:31:40|315.82|313.42|315.69|313.29|315.82|313.42|315.62|313.22|0
1649442710000|2022-04-08 18:31:50|315.56|313.16|315.69|313.29|315.69|313.29|315.56|313.16|0
1649442720000|2022-04-08 18:32:00|315.82|313.42|315.42|313.02|315.82|313.42|315.42|313.02|0
1649442730000|2022-04-08 18:32:10|315.56|313.16|315.42|313.02|315.56|313.16|315.42|313.02|0
1649442740000|2022-04-08 18:32:20|315.29|312.89|315.42|313.02|315.42|313.02|315.29|312.89|0
1649442750000|2022-04-08 18:32:30|315.56|313.16|315.29|312.89|315.56|313.16|315.29|312.89|0
1649442760000|2022-04-08 18:32:40|315.15|312.75|315.29|312.89|315.42|313.02|315.15|312.75|0
1649442770000|2022-04-08 18:32:50|315.15|312.75|315.56|313.16|315.56|313.16|315.15|312.75|0
1649442780000|2022-04-08 18:33:00|315.69|313.29|315.42|313.02|315.69|313.29|315.42|313.02|0
1649442790000|2022-04-08 18:33:10|315.02|312.62|315.15|312.75|315.29|312.89|315.02|312.62|0
1649442800000|2022-04-08 18:33:20|315.29|312.89|315.82|313.42|315.82|313.42|315.29|312.89|0
1649442810000|2022-04-08 18:33:30|315.96|313.56|316.23|313.83|316.36|313.96|315.96|313.56|0
1649442820000|2022-04-08 18:33:40|316.29|313.89|316.29|313.89|316.29|313.89|316.29|313.89|0
1649442830000|2022-04-08 18:33:50|316.09|313.69|316.97|314.57|316.97|314.57|316.09|313.69|0
1649442840000|2022-04-08 18:34:00|316.7|314.3|316.43|314.03|316.7|314.3|316.43|314.03|0
1649442850000|2022-04-08 18:34:10|316.52|314.12|316.12|313.72|316.52|314.12|316.12|313.72|0
1649442860000|2022-04-08 18:34:20|316.39|313.99|316.79|314.39|316.79|314.39|316.39|313.99|0
1649442870000|2022-04-08 18:34:30|316.92|314.52|316.52|314.12|316.92|314.52|316.52|314.12|0
1649442880000|2022-04-08 18:34:40|316.66|314.26|316.12|313.72|316.66|314.26|316.12|313.72|0
1649442890000|2022-04-08 18:34:50|316.25|313.85|316.25|313.85|316.25|313.85|316.12|313.72|0
1649442900000|2022-04-08 18:35:00|316.12|313.72|316.12|313.72|316.12|313.72|316.05|313.65|0
1649442910000|2022-04-08 18:35:10|315.98|313.58|315.85|313.45|315.98|313.58|315.85|313.45|0
1649442920000|2022-04-08 18:35:20|315.45|313.05|315.72|313.32|315.85|313.45|315.45|313.05|0
1649442930000|2022-04-08 18:35:30|315.85|313.45|316.05|313.65|316.25|313.85|315.85|313.45|0
1649442940000|2022-04-08 18:35:40|315.98|313.58|315.91|313.51|315.98|313.58|315.58|313.18|0
1649442950000|2022-04-08 18:35:50|315.85|313.45|316.25|313.85|316.25|313.85|315.85|313.45|0
1649442960000|2022-04-08 18:36:00|315.98|313.58|315.98|313.58|316.12|313.72|315.98|313.58|0
1649442970000|2022-04-08 18:36:10|316.12|313.72|316.25|313.85|316.25|313.85|316.12|313.72|0
1649442980000|2022-04-08 18:36:20|316.12|313.72|316.39|313.99|316.39|313.99|316.12|313.72|0
1649442990000|2022-04-08 18:36:30|316.32|313.92|316.12|313.72|316.32|313.92|316.12|313.72|0
1649443000000|2022-04-08 18:36:40|316.25|313.85|315.98|313.58|316.25|313.85|315.98|313.58|0
1649443010000|2022-04-08 18:36:50|316.12|313.72|316.39|313.99|316.39|313.99|316.12|313.72|0
1649443020000|2022-04-08 18:37:00|316.79|314.39|316.79|314.39|316.79|314.39|316.65|314.25|0
1649443030000|2022-04-08 18:37:10|317.06|314.66|317.33|314.93|317.33|314.93|317.06|314.66|0
1649443040000|2022-04-08 18:37:20|317.46|315.06|317.06|314.66|317.46|315.06|316.92|314.52|0
1649443050000|2022-04-08 18:37:30|317.19|314.79|316.92|314.52|317.19|314.79|316.92|314.52|0
1649443060000|2022-04-08 18:37:40|317.19|314.79|317.12|314.72|317.19|314.79|316.92|314.52|0
1649443070000|2022-04-08 18:37:50|317.19|314.79|317.19|314.79|317.19|314.79|316.92|314.52|0
1649443080000|2022-04-08 18:38:00|317.06|314.66|317.33|314.93|317.33|314.93|316.92|314.52|0
1649443090000|2022-04-08 18:38:10|317.19|314.79|317.19|314.79|317.19|314.79|317.06|314.66|0
1649443100000|2022-04-08 18:38:20|317.33|314.93|317.19|314.79|317.33|314.93|317.19|314.79|0
1649443110000|2022-04-08 18:38:30|317.33|314.93|317.19|314.79|317.33|314.93|317.19|314.79|0
1649443120000|2022-04-08 18:38:40|317.06|314.66|316.92|314.52|317.06|314.66|316.79|314.39|0
1649443130000|2022-04-08 18:38:50|317.06|314.66|317.33|314.93|317.33|314.93|317.06|314.66|0
1649443140000|2022-04-08 18:39:00|317.19|314.79|317.19|314.79|317.33|314.93|317.19|314.79|0
1649443150000|2022-04-08 18:39:10|317.33|314.93|317.33|314.93|317.33|314.93|317.06|314.66|0
1649443160000|2022-04-08 18:39:20|317.46|315.06|318|315.6|318|315.6|317.46|315.06|0
1649443170000|2022-04-08 18:39:30|317.73|315.33|318.27|315.87|318.27|315.87|317.73|315.33|0
1649443180000|2022-04-08 18:39:40|318.54|316.14|318.54|316.14|318.67|316.27|318.54|316.14|0
1649443190000|2022-04-08 18:39:50|318.67|316.27|317.86|315.46|318.67|316.27|317.86|315.46|0
1649443200000|2022-04-08 18:40:00|317.46|315.06|318.13|315.73|318.27|315.87|317.46|315.06|0
1649443210000|2022-04-08 18:40:10|318|315.6|318.13|315.73|318.13|315.73|317.86|315.46|0
1649443220000|2022-04-08 18:40:20|318.27|315.87|318.54|316.14|318.54|316.14|318.27|315.87|0
1649443230000|2022-04-08 18:40:30|318.67|316.27|318.81|316.41|318.81|316.41|318.67|316.27|0
1649443240000|2022-04-08 18:40:40|318.94|316.54|318.67|316.27|318.94|316.54|318.67|316.27|0
1649443250000|2022-04-08 18:40:50|318.4|316|318.4|316|318.4|316|318.4|316|0
1649443260000|2022-04-08 18:41:00|318.27|315.87|318.67|316.27|318.67|316.27|318.13|315.73|0
1649443270000|2022-04-08 18:41:10|318.4|316|318.54|316.14|318.54|316.14|318.4|316|0
1649443280000|2022-04-08 18:41:20|318.67|316.27|318.27|315.87|318.67|316.27|318.27|315.87|0
1649443290000|2022-04-08 18:41:30|318.13|315.73|318.13|315.73|318.13|315.73|318.13|315.73|0
1649443300000|2022-04-08 18:41:40|318.27|315.87|318.13|315.73|318.27|315.87|318.13|315.73|0
1649443310000|2022-04-08 18:41:50|318.06|315.66|318.13|315.73|318.13|315.73|318|315.6|0
1649443320000|2022-04-08 18:42:00|318|315.6|317.59|315.19|318|315.6|317.46|315.06|0
1649443330000|2022-04-08 18:42:10|317.46|315.06|317.73|315.33|317.73|315.33|317.46|315.06|0
1649443340000|2022-04-08 18:42:20|317.59|315.19|317.46|315.06|317.59|315.19|317.39|314.99|0
1649443350000|2022-04-08 18:42:30|317.32|314.92|317.59|315.19|317.59|315.19|317.25|314.85|0
1649443360000|2022-04-08 18:42:40|317.46|315.06|317.32|314.92|317.46|315.06|317.06|314.66|0
1649443370000|2022-04-08 18:42:50|317.25|314.85|317.19|314.79|317.46|315.06|317.19|314.79|0
1649443380000|2022-04-08 18:43:00|317.06|314.66|316.99|314.59|317.06|314.66|316.79|314.39|0
1649443390000|2022-04-08 18:43:10|317.46|315.06|317.46|315.06|317.59|315.19|317.46|315.06|0
1649443400000|2022-04-08 18:43:20|317.32|314.92|317.39|314.99|317.39|314.99|317.19|314.79|0
1649443410000|2022-04-08 18:43:30|317.32|314.92|317.46|315.06|317.59|315.19|317.32|314.92|0
1649443420000|2022-04-08 18:43:40|317.59|315.19|317.39|314.99|317.59|315.19|317.32|314.92|0
1649443430000|2022-04-08 18:43:50|317.19|314.79|316.92|314.52|317.19|314.79|316.92|314.52|0
1649443440000|2022-04-08 18:44:00|317.06|314.66|317.05|314.65|317.12|314.72|317.05|314.65|0
1649443450000|2022-04-08 18:44:10|316.92|314.52|316.52|314.12|317.05|314.65|316.52|314.12|0
1649443460000|2022-04-08 18:44:20|316.79|314.39|316.92|314.52|316.92|314.52|316.79|314.39|0
1649443470000|2022-04-08 18:44:30|317.05|314.65|317.19|314.79|317.19|314.79|317.05|314.65|0
1649443480000|2022-04-08 18:44:40|317.05|314.65|317.25|314.85|317.25|314.85|317.05|314.65|0
1649443490000|2022-04-08 18:44:50|317.19|314.79|317.05|314.65|317.19|314.79|316.92|314.52|0
1649443500000|2022-04-08 18:45:00|317.32|314.92|317.25|314.85|317.46|315.06|317.25|314.85|0
1649443510000|2022-04-08 18:45:10|317.05|314.65|317.19|314.79|317.32|314.92|317.05|314.65|0
1649443520000|2022-04-08 18:45:20|317.32|314.92|316.79|314.39|317.32|314.92|316.79|314.39|0
1649443530000|2022-04-08 18:45:30|317.05|314.65|317.46|315.06|317.46|315.06|317.05|314.65|0
1649443540000|2022-04-08 18:45:40|317.32|314.92|317.59|315.19|317.59|315.19|317.32|314.92|0
1649443550000|2022-04-08 18:45:50|317.73|315.33|317.59|315.19|317.73|315.33|317.59|315.19|0
1649443560000|2022-04-08 18:46:00|317.52|315.12|317.73|315.33|317.73|315.33|317.32|314.92|0
1649443570000|2022-04-08 18:46:10|317.59|315.19|317.52|315.12|317.59|315.19|317.46|315.06|0
1649443580000|2022-04-08 18:46:20|317.73|315.33|317.19|314.79|317.86|315.46|317.19|314.79|0
1649443590000|2022-04-08 18:46:30|317.46|315.06|317.32|314.92|317.46|315.06|317.32|314.92|0
1649443600000|2022-04-08 18:46:40|317.19|314.79|317.73|315.33|317.73|315.33|317.19|314.79|0
1649443610000|2022-04-08 18:46:50|317.59|315.19|317.73|315.33|317.73|315.33|317.59|315.19|0
1649443620000|2022-04-08 18:47:00|317.86|315.46|318.13|315.73|318.26|315.86|317.86|315.46|0
1649443630000|2022-04-08 18:47:10|318.26|315.86|318.26|315.86|318.4|316|318.26|315.86|0
1649443640000|2022-04-08 18:47:20|318.4|316|318.73|316.33|318.73|316.33|318.4|316|0
1649443650000|2022-04-08 18:47:30|318.67|316.27|318.53|316.13|318.67|316.27|318.26|315.86|0
1649443660000|2022-04-08 18:47:40|318.8|316.4|319.07|316.67|319.07|316.67|318.67|316.27|0
1649443670000|2022-04-08 18:47:50|319.21|316.81|318.67|316.27|319.21|316.81|318.67|316.27|0
1649443680000|2022-04-08 18:48:00|318.4|316|318.94|316.54|318.94|316.54|318.4|316|0
1649443690000|2022-04-08 18:48:10|319|316.6|318.94|316.54|319|316.6|318.94|316.54|0
1649443700000|2022-04-08 18:48:20|319.07|316.67|318.94|316.54|319.07|316.67|318.94|316.54|0
1649443710000|2022-04-08 18:48:30|319.07|316.67|319.07|316.67|319.21|316.81|318.8|316.4|0
1649443720000|2022-04-08 18:48:40|318.94|316.54|319.21|316.81|319.21|316.81|318.94|316.54|0
1649443730000|2022-04-08 18:48:50|319.07|316.67|319.21|316.81|319.21|316.81|319.07|316.67|0
1649443740000|2022-04-08 18:49:00|319.34|316.94|319.48|317.08|319.61|317.21|319.34|316.94|0
1649443750000|2022-04-08 18:49:10|319.21|316.81|318.94|316.54|319.21|316.81|318.94|316.54|0
1649443760000|2022-04-08 18:49:20|318.8|316.4|319.34|316.94|319.34|316.94|318.8|316.4|0
1649443770000|2022-04-08 18:49:30|319.21|316.81|319.34|316.94|319.34|316.94|319.21|316.81|0
1649443780000|2022-04-08 18:49:40|319.48|317.08|319.34|316.94|319.48|317.08|319.34|316.94|0
1649443790000|2022-04-08 18:49:50|319.48|317.08|319.48|317.08|319.48|317.08|319.34|316.94|0
1649443800000|2022-04-08 18:50:00|319.54|317.14|319.48|317.08|319.61|317.21|319.48|317.08|0
1649443810000|2022-04-08 18:50:10|319.34|316.94|319.61|317.21|319.61|317.21|319.21|316.81|0
1649443820000|2022-04-08 18:50:20|319.75|317.35|319.88|317.48|319.88|317.48|319.75|317.35|0
1649443830000|2022-04-08 18:50:30|320.02|317.62|320.29|317.89|320.29|317.89|320.02|317.62|0
1649443840000|2022-04-08 18:50:40|320.15|317.75|320.42|318.02|320.42|318.02|320.15|317.75|0
1649443850000|2022-04-08 18:50:50|320.15|317.75|320.02|317.62|320.29|317.89|320.02|317.62|0
1649443860000|2022-04-08 18:51:00|320.15|317.75|319.88|317.48|320.15|317.75|319.88|317.48|0
1649443870000|2022-04-08 18:51:10|320.29|317.89|320.15|317.75|320.29|317.89|320.15|317.75|0
1649443880000|2022-04-08 18:51:20|320.02|317.62|319.95|317.55|320.02|317.62|319.95|317.55|0
1649443890000|2022-04-08 18:51:30|320.15|317.75|320.15|317.75|320.15|317.75|320.02|317.62|0
1649443900000|2022-04-08 18:51:40|320.22|317.82|320.15|317.75|320.29|317.89|320.02|317.62|0
1649443910000|2022-04-08 18:51:50|320.29|317.89|320.42|318.02|320.42|318.02|320.29|317.89|0
1649443920000|2022-04-08 18:52:00|320.29|317.89|320.96|318.56|320.96|318.56|320.29|317.89|0
1649443930000|2022-04-08 18:52:10|320.83|318.43|321.91|319.51|321.91|319.51|320.83|318.43|0
1649443940000|2022-04-08 18:52:20|321.77|319.37|321.37|318.97|321.77|319.37|321.37|318.97|0
1649443950000|2022-04-08 18:52:30|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1649443960000|2022-04-08 18:52:40|321.77|319.37|321.64|319.24|321.77|319.37|321.5|319.1|0
1649443970000|2022-04-08 18:52:50|321.5|319.1|321.77|319.37|321.77|319.37|321.5|319.1|0
1649443980000|2022-04-08 18:53:00|321.91|319.51|321.91|319.51|322.05|319.65|321.77|319.37|0
1649443990000|2022-04-08 18:53:10|322.05|319.65|323.27|320.87|323.27|320.87|322.05|319.65|0
1649444000000|2022-04-08 18:53:20|323.4|321|323.13|320.73|323.4|321|323|320.6|0
1649444010000|2022-04-08 18:53:30|323|320.6|322.86|320.46|323|320.6|322.72|320.32|0
1649444020000|2022-04-08 18:53:40|322.72|320.32|322.32|319.92|322.72|320.32|322.32|319.92|0
1649444030000|2022-04-08 18:53:50|322.59|320.19|322.99|320.59|322.99|320.59|322.59|320.19|0
1649444040000|2022-04-08 18:54:00|322.72|320.32|322.99|320.59|322.99|320.59|322.72|320.32|0
1649444050000|2022-04-08 18:54:10|322.86|320.46|322.86|320.46|322.86|320.46|322.72|320.32|0
1649444060000|2022-04-08 18:54:20|322.79|320.39|322.59|320.19|322.79|320.39|322.59|320.19|0
1649444070000|2022-04-08 18:54:30|322.72|320.32|322.45|320.05|322.72|320.32|322.45|320.05|0
1649444080000|2022-04-08 18:54:40|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1649444090000|2022-04-08 18:54:50|322.32|319.92|322.59|320.19|322.59|320.19|322.32|319.92|0
1649444100000|2022-04-08 18:55:00|322.45|320.05|322.45|320.05|322.59|320.19|322.45|320.05|0
1649444110000|2022-04-08 18:55:10|322.32|319.92|322.45|320.05|322.45|320.05|322.18|319.78|0
1649444120000|2022-04-08 18:55:20|322.52|320.12|322.45|320.05|322.59|320.19|322.45|320.05|0
1649444130000|2022-04-08 18:55:30|322.18|319.78|322.59|320.19|322.59|320.19|322.18|319.78|0
1649444140000|2022-04-08 18:55:40|322.86|320.46|322.32|319.92|322.86|320.46|322.32|319.92|0
1649444150000|2022-04-08 18:55:50|322.18|319.78|322.18|319.78|322.18|319.78|322.18|319.78|0
1649444160000|2022-04-08 18:56:00|322.04|319.64|322.04|319.64|322.32|319.92|322.04|319.64|0
1649444170000|2022-04-08 18:56:10|321.91|319.51|321.23|318.83|321.91|319.51|321.23|318.83|0
1649444180000|2022-04-08 18:56:20|321.1|318.7|320.83|318.43|321.1|318.7|320.83|318.43|0
1649444190000|2022-04-08 18:56:30|320.42|318.02|320.69|318.29|320.69|318.29|320.42|318.02|0
1649444200000|2022-04-08 18:56:40|320.55|318.15|320.83|318.43|320.83|318.43|320.55|318.15|0
1649444210000|2022-04-08 18:56:50|321.23|318.83|321.1|318.7|321.23|318.83|321.1|318.7|0
1649444220000|2022-04-08 18:57:00|321.23|318.83|321.5|319.1|321.5|319.1|321.23|318.83|0
1649444230000|2022-04-08 18:57:10|321.37|318.97|321.37|318.97|321.37|318.97|321.1|318.7|0
1649444240000|2022-04-08 18:57:20|321.03|318.63|321.1|318.7|321.23|318.83|320.96|318.56|0
1649444250000|2022-04-08 18:57:30|321.23|318.83|321.23|318.83|321.23|318.83|321.1|318.7|0
1649444260000|2022-04-08 18:57:40|321.37|318.97|321.23|318.83|321.43|319.03|321.23|318.83|0
1649444270000|2022-04-08 18:57:50|321.1|318.7|321.1|318.7|321.1|318.7|320.96|318.56|0
1649444280000|2022-04-08 18:58:00|320.96|318.56|320.96|318.56|320.96|318.56|320.82|318.42|0
1649444290000|2022-04-08 18:58:10|320.82|318.42|320.89|318.49|320.96|318.56|320.82|318.42|0
1649444300000|2022-04-08 18:58:20|321.1|318.7|320.96|318.56|321.1|318.7|320.96|318.56|0
1649444310000|2022-04-08 18:58:30|321.09|318.69|320.96|318.56|321.09|318.69|320.96|318.56|0
1649444320000|2022-04-08 18:58:40|320.69|318.29|320.69|318.29|320.69|318.29|320.55|318.15|0
1649444330000|2022-04-08 18:58:50|320.82|318.42|320.69|318.29|320.82|318.42|320.69|318.29|0
1649444340000|2022-04-08 18:59:00|320.96|318.56|321.09|318.69|321.09|318.69|320.82|318.42|0
1649444350000|2022-04-08 18:59:10|320.96|318.56|321.09|318.69|321.09|318.69|320.96|318.56|0
1649444360000|2022-04-08 18:59:20|320.96|318.56|320.89|318.49|320.96|318.56|320.89|318.49|0
1649444370000|2022-04-08 18:59:30|320.62|318.22|320.42|318.02|320.62|318.22|320.42|318.02|0
1649444380000|2022-04-08 18:59:40|320.15|317.75|320.55|318.15|320.55|318.15|320.15|317.75|0
1649444390000|2022-04-08 18:59:50|320.42|318.02|320.69|318.29|320.69|318.29|320.42|318.02|0
1649444400000|2022-04-08 19:00:00|320.28|317.88|320.42|318.02|320.55|318.15|320.28|317.88|0
1649444410000|2022-04-08 19:00:10|320.28|317.88|319.74|317.34|320.28|317.88|319.74|317.34|0
1649444420000|2022-04-08 19:00:20|319.88|317.48|319.88|317.48|319.88|317.48|319.61|317.21|0
1649444430000|2022-04-08 19:00:30|319.61|317.21|320.01|317.61|320.01|317.61|319.61|317.21|0
1649444440000|2022-04-08 19:00:40|320.15|317.75|320.69|318.29|320.69|318.29|320.15|317.75|0
1649444450000|2022-04-08 19:00:50|320.55|318.15|320.28|317.88|320.69|318.29|320.28|317.88|0
1649444460000|2022-04-08 19:01:00|320.15|317.75|320.15|317.75|320.15|317.75|320.01|317.61|0
1649444470000|2022-04-08 19:01:10|320.42|318.02|320.55|318.15|320.55|318.15|320.42|318.02|0
1649444480000|2022-04-08 19:01:20|320.69|318.29|321.23|318.83|321.23|318.83|320.69|318.29|0
1649444490000|2022-04-08 19:01:30|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1649444500000|2022-04-08 19:01:40|320.69|318.29|320.82|318.42|320.82|318.42|320.69|318.29|0
1649444510000|2022-04-08 19:01:50|320.69|318.29|320.82|318.42|320.96|318.56|320.69|318.29|0
1649444520000|2022-04-08 19:02:00|320.69|318.29|320.82|318.42|320.89|318.49|320.69|318.29|0
1649444530000|2022-04-08 19:02:10|320.28|317.88|320.42|318.02|320.42|318.02|320.28|317.88|0
1649444540000|2022-04-08 19:02:20|320.15|317.75|319.88|317.48|320.15|317.75|319.88|317.48|0
1649444550000|2022-04-08 19:02:30|319.74|317.34|319.88|317.48|319.88|317.48|319.74|317.34|0
1649444560000|2022-04-08 19:02:40|320.28|317.88|320.42|318.02|320.42|318.02|320.28|317.88|0
1649444570000|2022-04-08 19:02:50|320.28|317.88|320.55|318.15|320.55|318.15|320.28|317.88|0
1649444580000|2022-04-08 19:03:00|320.82|318.42|320.69|318.29|320.82|318.42|320.69|318.29|0
1649444590000|2022-04-08 19:03:10|320.82|318.42|320.82|318.42|320.82|318.42|320.69|318.29|0
1649444600000|2022-04-08 19:03:20|320.96|318.56|320.55|318.15|320.96|318.56|320.55|318.15|0
1649444610000|2022-04-08 19:03:30|320.69|318.29|320.82|318.42|320.96|318.56|320.69|318.29|0
1649444620000|2022-04-08 19:03:40|321.09|318.69|320.96|318.56|321.09|318.69|320.96|318.56|0
1649444630000|2022-04-08 19:03:50|320.89|318.49|320.62|318.22|320.89|318.49|320.62|318.22|0
1649444640000|2022-04-08 19:04:00|320.55|318.15|320.42|318.02|320.69|318.29|320.42|318.02|0
1649444650000|2022-04-08 19:04:10|320.55|318.15|320.48|318.08|320.55|318.15|320.28|317.88|0
1649444660000|2022-04-08 19:04:20|320.42|318.02|320.69|318.29|320.69|318.29|320.42|318.02|0
1649444670000|2022-04-08 19:04:30|320.42|318.02|319.88|317.48|320.42|318.02|319.88|317.48|0
1649444680000|2022-04-08 19:04:40|320.01|317.61|319.88|317.48|320.01|317.61|319.88|317.48|0
1649444690000|2022-04-08 19:04:50|320.01|317.61|320.01|317.61|320.01|317.61|319.88|317.48|0
1649444700000|2022-04-08 19:05:00|320.15|317.75|320.42|318.02|320.42|318.02|320.15|317.75|0
1649444710000|2022-04-08 19:05:10|320.28|317.88|320.42|318.02|320.42|318.02|320.28|317.88|0
1649444720000|2022-04-08 19:05:20|320.55|318.15|320.69|318.29|320.69|318.29|320.42|318.02|0
1649444730000|2022-04-08 19:05:30|320.55|318.15|320.82|318.42|320.82|318.42|320.55|318.15|0
1649444740000|2022-04-08 19:05:40|320.96|318.56|321.23|318.83|321.36|318.96|320.96|318.56|0
1649444750000|2022-04-08 19:05:50|320.42|318.02|320.42|318.02|320.55|318.15|320.42|318.02|0
1649444760000|2022-04-08 19:06:00|320.28|317.88|320.28|317.88|320.28|317.88|320.01|317.61|0
1649444770000|2022-04-08 19:06:10|319.87|317.47|319.74|317.34|320.01|317.61|319.74|317.34|0
1649444780000|2022-04-08 19:06:20|319.33|316.93|319.06|316.66|319.33|316.93|318.93|316.53|0
1649444790000|2022-04-08 19:06:30|319.26|316.86|319.2|316.8|319.26|316.86|319.2|316.8|0
1649444800000|2022-04-08 19:06:40|319.13|316.73|319.67|317.27|319.67|317.27|319.13|316.73|0
1649444810000|2022-04-08 19:06:50|319.87|317.47|319.6|317.2|319.87|317.47|319.6|317.2|0
1649444820000|2022-04-08 19:07:00|319.2|316.8|319.06|316.66|319.2|316.8|319.06|316.66|0
1649444830000|2022-04-08 19:07:10|318.93|316.53|319.33|316.93|319.33|316.93|318.93|316.53|0
1649444840000|2022-04-08 19:07:20|319.2|316.8|319.2|316.8|319.2|316.8|319.13|316.73|0
1649444850000|2022-04-08 19:07:30|319.06|316.66|319.06|316.66|319.06|316.66|318.79|316.39|0
1649444860000|2022-04-08 19:07:40|319.47|317.07|319.6|317.2|319.6|317.2|319.33|316.93|0
1649444870000|2022-04-08 19:07:50|319.47|317.07|319.26|316.86|319.47|317.07|319.26|316.86|0
1649444880000|2022-04-08 19:08:00|319.2|316.8|319.2|316.8|319.2|316.8|319.06|316.66|0
1649444890000|2022-04-08 19:08:10|319.06|316.66|318.93|316.53|319.2|316.8|318.93|316.53|0
1649444900000|2022-04-08 19:08:20|319.06|316.66|319.06|316.66|319.06|316.66|318.93|316.53|0
1649444910000|2022-04-08 19:08:30|319.2|316.8|318.93|316.53|319.2|316.8|318.93|316.53|0
1649444920000|2022-04-08 19:08:40|319.33|316.93|319.2|316.8|319.33|316.93|319.2|316.8|0
1649444930000|2022-04-08 19:08:50|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1649444940000|2022-04-08 19:09:00|319.47|317.07|319.2|316.8|319.47|317.07|319.2|316.8|0
1649444950000|2022-04-08 19:09:10|319.06|316.66|319.4|317|319.4|317|319.06|316.66|0
1649444960000|2022-04-08 19:09:20|318.99|316.59|318.79|316.39|318.99|316.59|318.79|316.39|0
1649444970000|2022-04-08 19:09:30|318.66|316.26|318.52|316.12|318.66|316.26|318.52|316.12|0
1649444980000|2022-04-08 19:09:40|318.79|316.39|318.93|316.53|318.93|316.53|318.66|316.26|0
1649444990000|2022-04-08 19:09:50|319.06|316.66|319.06|316.66|319.06|316.66|318.93|316.53|0
1649445000000|2022-04-08 19:10:00|318.93|316.53|319.6|317.2|319.6|317.2|318.86|316.46|0
1649445010000|2022-04-08 19:10:10|319.74|317.34|319.87|317.47|319.87|317.47|319.74|317.34|0
1649445020000|2022-04-08 19:10:20|319.33|316.93|318.79|316.39|319.33|316.93|318.79|316.39|0
1649445030000|2022-04-08 19:10:30|318.93|316.53|319.06|316.66|319.06|316.66|318.93|316.53|0
1649445040000|2022-04-08 19:10:40|319.47|317.07|318.52|316.12|319.47|317.07|318.52|316.12|0
1649445050000|2022-04-08 19:10:50|318.79|316.39|318.52|316.12|318.79|316.39|318.52|316.12|0
1649445060000|2022-04-08 19:11:00|318.59|316.19|318.52|316.12|318.66|316.26|318.52|316.12|0
1649445070000|2022-04-08 19:11:10|318.66|316.26|318.66|316.26|318.66|316.26|318.52|316.12|0
1649445080000|2022-04-08 19:11:20|318.52|316.12|318.52|316.12|318.66|316.26|318.52|316.12|0
1649445090000|2022-04-08 19:11:30|318.66|316.26|318.72|316.32|318.79|316.39|318.66|316.26|0
1649445100000|2022-04-08 19:11:40|318.66|316.26|318.52|316.12|318.66|316.26|318.25|315.85|0
1649445110000|2022-04-08 19:11:50|318.66|316.26|319.2|316.8|319.33|316.93|318.66|316.26|0
1649445120000|2022-04-08 19:12:00|319.06|316.66|319.47|317.07|319.47|317.07|319.06|316.66|0
1649445130000|2022-04-08 19:12:10|319.33|316.93|319.6|317.2|319.6|317.2|319.33|316.93|0
1649445140000|2022-04-08 19:12:20|319.87|317.47|320.68|318.28|320.68|318.28|319.87|317.47|0
1649445150000|2022-04-08 19:12:30|320.75|318.35|320.82|318.42|321.09|318.69|320.75|318.35|0
1649445160000|2022-04-08 19:12:40|320.55|318.15|320.48|318.08|320.68|318.28|320.48|318.08|0
1649445170000|2022-04-08 19:12:50|320.07|317.67|320.14|317.74|320.14|317.74|319.87|317.47|0
1649445180000|2022-04-08 19:13:00|320.21|317.81|320.68|318.28|320.68|318.28|320.21|317.81|0
1649445190000|2022-04-08 19:13:10|320.82|318.42|320.82|318.42|320.95|318.55|320.82|318.42|0
1649445200000|2022-04-08 19:13:20|320.88|318.48|321.22|318.82|321.22|318.82|320.68|318.28|0
1649445210000|2022-04-08 19:13:30|321.49|319.09|321.63|319.23|321.63|319.23|321.49|319.09|0
1649445220000|2022-04-08 19:13:40|321.77|319.37|323.8|321.4|323.8|321.4|321.77|319.37|0
1649445230000|2022-04-08 19:13:50|323.53|321.13|322.85|320.45|323.53|321.13|322.85|320.45|0
1649445240000|2022-04-08 19:14:00|322.99|320.59|322.71|320.31|322.99|320.59|322.71|320.31|0
1649445250000|2022-04-08 19:14:10|322.85|320.45|322.58|320.18|322.85|320.45|322.58|320.18|0
1649445260000|2022-04-08 19:14:20|322.71|320.31|322.04|319.64|322.71|320.31|322.04|319.64|0
1649445270000|2022-04-08 19:14:30|321.36|318.96|321.63|319.23|321.77|319.37|321.36|318.96|0
1649445280000|2022-04-08 19:14:40|321.49|319.09|321.77|319.37|321.77|319.37|321.49|319.09|0
1649445290000|2022-04-08 19:14:50|321.49|319.09|321.42|319.02|321.63|319.23|321.42|319.02|0
1649445300000|2022-04-08 19:15:00|321.09|318.69|320.68|318.28|321.09|318.69|320.68|318.28|0
1649445310000|2022-04-08 19:15:10|320.88|318.48|320.82|318.42|321.09|318.69|320.82|318.42|0
1649445320000|2022-04-08 19:15:20|320.68|318.28|320.68|318.28|320.82|318.42|320.55|318.15|0
1649445330000|2022-04-08 19:15:30|320.82|318.42|320.82|318.42|320.82|318.42|320.68|318.28|0
1649445340000|2022-04-08 19:15:40|320.95|318.55|320.95|318.55|320.95|318.55|320.82|318.42|0
1649445350000|2022-04-08 19:15:50|320.88|318.48|321.76|319.36|321.9|319.5|320.88|318.48|0
1649445360000|2022-04-08 19:16:00|321.9|319.5|321.49|319.09|321.9|319.5|321.49|319.09|0
1649445370000|2022-04-08 19:16:10|321.36|318.96|321.9|319.5|321.9|319.5|321.22|318.82|0
1649445380000|2022-04-08 19:16:20|322.17|319.77|322.17|319.77|322.17|319.77|322.04|319.64|0
1649445390000|2022-04-08 19:16:30|322.04|319.64|322.17|319.77|322.17|319.77|322.04|319.64|0
1649445400000|2022-04-08 19:16:40|322.71|320.31|322.71|320.31|322.71|320.31|322.58|320.18|0
1649445410000|2022-04-08 19:16:50|322.51|320.11|322.58|320.18|322.64|320.24|322.51|320.11|0
1649445420000|2022-04-08 19:17:00|322.71|320.31|322.98|320.58|322.98|320.58|322.58|320.18|0
1649445430000|2022-04-08 19:17:10|322.85|320.45|323.12|320.72|323.12|320.72|322.85|320.45|0
1649445440000|2022-04-08 19:17:20|322.98|320.58|322.64|320.24|322.98|320.58|322.64|320.24|0
1649445450000|2022-04-08 19:17:30|322.71|320.31|322.71|320.31|322.71|320.31|322.58|320.18|0
1649445460000|2022-04-08 19:17:40|323.26|320.86|323.39|320.99|323.66|321.26|323.26|320.86|0
1649445470000|2022-04-08 19:17:50|323.53|321.13|323.66|321.26|323.66|321.26|323.53|321.13|0
1649445480000|2022-04-08 19:18:00|323.94|321.54|324.21|321.81|324.34|321.94|323.94|321.54|0
1649445490000|2022-04-08 19:18:10|324.34|321.94|324.34|321.94|324.75|322.35|324.34|321.94|0
1649445500000|2022-04-08 19:18:20|324.07|321.67|324.07|321.67|324.21|321.81|324.07|321.67|0
1649445510000|2022-04-08 19:18:30|323.94|321.54|323.66|321.26|323.94|321.54|323.39|320.99|0
1649445520000|2022-04-08 19:18:40|323.8|321.4|323.8|321.4|323.8|321.4|323.66|321.26|0
1649445530000|2022-04-08 19:18:50|323.66|321.26|323.46|321.06|323.66|321.26|323.39|320.99|0
1649445540000|2022-04-08 19:19:00|322.98|320.58|322.23|319.83|322.98|320.58|322.23|319.83|0
1649445550000|2022-04-08 19:19:10|322.03|319.63|322.31|319.91|322.31|319.91|322.03|319.63|0
1649445560000|2022-04-08 19:19:20|321.9|319.5|322.03|319.63|322.31|319.91|321.9|319.5|0
1649445570000|2022-04-08 19:19:30|322.1|319.7|321.9|319.5|322.1|319.7|321.9|319.5|0
1649445580000|2022-04-08 19:19:40|321.49|319.09|321.09|318.69|321.49|319.09|321.09|318.69|0
1649445590000|2022-04-08 19:19:50|321.22|318.82|321.09|318.69|321.22|318.82|320.95|318.55|0
1649445600000|2022-04-08 19:20:00|320.95|318.55|321.36|318.96|321.36|318.96|320.95|318.55|0
1649445610000|2022-04-08 19:20:10|321.49|319.09|321.49|319.09|321.63|319.23|321.36|318.96|0
1649445620000|2022-04-08 19:20:20|321.15|318.75|321.36|318.96|321.36|318.96|321.15|318.75|0
1649445630000|2022-04-08 19:20:30|321.49|319.09|321.76|319.36|321.76|319.36|321.49|319.09|0
1649445640000|2022-04-08 19:20:40|321.9|319.5|321.56|319.16|322.1|319.7|321.56|319.16|0
1649445650000|2022-04-08 19:20:50|321.49|319.09|321.49|319.09|321.49|319.09|321.22|318.82|0
1649445660000|2022-04-08 19:21:00|321.63|319.23|321.36|318.96|321.63|319.23|321.22|318.82|0
1649445670000|2022-04-08 19:21:10|321.49|319.09|321.36|318.96|321.49|319.09|321.09|318.69|0
1649445680000|2022-04-08 19:21:20|321.22|318.82|321.09|318.69|321.22|318.82|321.09|318.69|0
1649445690000|2022-04-08 19:21:30|321.36|318.96|321.22|318.82|321.36|318.96|321.22|318.82|0
1649445700000|2022-04-08 19:21:40|321.09|318.69|321.49|319.09|321.49|319.09|321.09|318.69|0
1649445710000|2022-04-08 19:21:50|321.36|318.96|321.49|319.09|321.49|319.09|321.22|318.82|0
1649445720000|2022-04-08 19:22:00|321.36|318.96|320.95|318.55|321.36|318.96|320.95|318.55|0
1649445730000|2022-04-08 19:22:10|321.08|318.68|320.81|318.41|321.08|318.68|320.81|318.41|0
1649445740000|2022-04-08 19:22:20|320.41|318.01|319.87|317.47|320.41|318.01|319.6|317.2|0
1649445750000|2022-04-08 19:22:30|320|317.6|320.14|317.74|320.41|318.01|320|317.6|0
1649445760000|2022-04-08 19:22:40|320.27|317.87|320.07|317.67|320.27|317.87|320|317.6|0
1649445770000|2022-04-08 19:22:50|320|317.6|320|317.6|320|317.6|319.87|317.47|0
1649445780000|2022-04-08 19:23:00|320.14|317.74|320|317.6|320.14|317.74|320|317.6|0
1649445790000|2022-04-08 19:23:10|320.14|317.74|320.54|318.14|320.54|318.14|320.14|317.74|0
1649445800000|2022-04-08 19:23:20|320.41|318.01|320.81|318.41|320.81|318.41|320.41|318.01|0
1649445810000|2022-04-08 19:23:30|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1649445820000|2022-04-08 19:23:40|321.76|319.36|321.08|318.68|321.76|319.36|321.08|318.68|0
1649445830000|2022-04-08 19:23:50|321.22|318.82|320.81|318.41|321.22|318.82|320.81|318.41|0
1649445840000|2022-04-08 19:24:00|320.95|318.55|320.88|318.48|321.08|318.68|320.81|318.41|0
1649445850000|2022-04-08 19:24:10|321.08|318.68|321.08|318.68|321.22|318.82|321.08|318.68|0
1649445860000|2022-04-08 19:24:20|320.95|318.55|320.81|318.41|320.95|318.55|320.81|318.41|0
1649445870000|2022-04-08 19:24:30|321.35|318.95|321.35|318.95|321.42|319.02|321.22|318.82|0
1649445880000|2022-04-08 19:24:40|321.49|319.09|321.08|318.68|321.49|319.09|320.95|318.55|0
1649445890000|2022-04-08 19:24:50|321.22|318.82|321.22|318.82|321.28|318.88|321.22|318.82|0
1649445900000|2022-04-08 19:25:00|321.08|318.68|321.22|318.82|321.22|318.82|321.08|318.68|0
1649445910000|2022-04-08 19:25:10|321.49|319.09|321.9|319.5|321.9|319.5|321.49|319.09|0
1649445920000|2022-04-08 19:25:20|321.76|319.36|322.03|319.63|322.03|319.63|321.76|319.36|0
1649445930000|2022-04-08 19:25:30|322.1|319.7|322.3|319.9|322.44|320.04|322.1|319.7|0
1649445940000|2022-04-08 19:25:40|322.44|320.04|322.3|319.9|322.44|320.04|322.3|319.9|0
1649445950000|2022-04-08 19:25:50|322.17|319.77|321.9|319.5|322.17|319.77|321.76|319.36|0
1649445960000|2022-04-08 19:26:00|322.3|319.9|321.9|319.5|322.3|319.9|321.9|319.5|0
1649445970000|2022-04-08 19:26:10|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1649445980000|2022-04-08 19:26:20|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1649445990000|2022-04-08 19:26:30|321.76|319.36|321.9|319.5|321.9|319.5|321.76|319.36|0
1649446000000|2022-04-08 19:26:40|321.76|319.36|321.69|319.29|321.76|319.36|321.62|319.22|0
1649446010000|2022-04-08 19:26:50|321.62|319.22|321.9|319.5|321.9|319.5|321.62|319.22|0
1649446020000|2022-04-08 19:27:00|322.03|319.63|321.9|319.5|322.03|319.63|321.9|319.5|0
1649446030000|2022-04-08 19:27:10|321.49|319.09|321.9|319.5|322.03|319.63|321.49|319.09|0
1649446040000|2022-04-08 19:27:20|322.17|319.77|321.62|319.22|322.17|319.77|321.62|319.22|0
1649446050000|2022-04-08 19:27:30|321.69|319.29|321.62|319.22|321.69|319.29|321.49|319.09|0
1649446060000|2022-04-08 19:27:40|321.49|319.09|321.62|319.22|321.62|319.22|321.49|319.09|0
1649446070000|2022-04-08 19:27:50|321.76|319.36|321.35|318.95|321.76|319.36|321.35|318.95|0
1649446080000|2022-04-08 19:28:00|321.49|319.09|321.76|319.36|321.76|319.36|321.49|319.09|0
1649446090000|2022-04-08 19:28:10|321.55|319.15|321.49|319.09|321.76|319.36|321.49|319.09|0
1649446100000|2022-04-08 19:28:20|321.08|318.68|321.35|318.95|321.35|318.95|321.08|318.68|0
1649446110000|2022-04-08 19:28:30|321.22|318.82|321.89|319.49|321.89|319.49|321.22|318.82|0
1649446120000|2022-04-08 19:28:40|321.62|319.22|322.03|319.63|322.03|319.63|321.62|319.22|0
1649446130000|2022-04-08 19:28:50|321.76|319.36|321.76|319.36|321.89|319.49|321.76|319.36|0
1649446140000|2022-04-08 19:29:00|322.03|319.63|322.17|319.77|322.17|319.77|321.89|319.49|0
1649446150000|2022-04-08 19:29:10|322.3|319.9|321.89|319.49|322.44|320.04|321.89|319.49|0
1649446160000|2022-04-08 19:29:20|321.76|319.36|322.17|319.77|322.17|319.77|321.55|319.15|0
1649446170000|2022-04-08 19:29:30|321.89|319.49|321.62|319.22|321.89|319.49|321.62|319.22|0
1649446180000|2022-04-08 19:29:40|322.03|319.63|322.03|319.63|322.3|319.9|322.03|319.63|0
1649446190000|2022-04-08 19:29:50|321.89|319.49|322.17|319.77|322.17|319.77|321.89|319.49|0
1649446200000|2022-04-08 19:30:00|322.71|320.31|322.44|320.04|323.39|320.99|322.44|320.04|0
1649446210000|2022-04-08 19:30:10|322.57|320.17|322.98|320.58|322.98|320.58|322.57|320.17|0
1649446220000|2022-04-08 19:30:20|323.12|320.72|323.11|320.71|323.39|320.99|323.11|320.71|0
1649446230000|2022-04-08 19:30:30|322.98|320.58|322.84|320.44|322.98|320.58|322.71|320.31|0
1649446240000|2022-04-08 19:30:40|322.71|320.31|323.11|320.71|323.11|320.71|322.71|320.31|0
1649446250000|2022-04-08 19:30:50|323.25|320.85|323.04|320.64|323.25|320.85|323.04|320.64|0
1649446260000|2022-04-08 19:31:00|323.25|320.85|323.39|320.99|323.52|321.12|323.25|320.85|0
1649446270000|2022-04-08 19:31:10|323.25|320.85|322.84|320.44|323.25|320.85|322.71|320.31|0
1649446280000|2022-04-08 19:31:20|322.71|320.31|322.44|320.04|322.71|320.31|322.44|320.04|0
1649446290000|2022-04-08 19:31:30|322.16|319.76|322.16|319.76|322.3|319.9|322.16|319.76|0
1649446300000|2022-04-08 19:31:40|321.89|319.49|321.62|319.22|321.89|319.49|321.62|319.22|0
1649446310000|2022-04-08 19:31:50|321.22|318.82|321.22|318.82|321.22|318.82|320.95|318.55|0
1649446320000|2022-04-08 19:32:00|320.95|318.55|321.22|318.82|321.22|318.82|320.95|318.55|0
1649446330000|2022-04-08 19:32:10|321.08|318.68|320.81|318.41|321.08|318.68|320.81|318.41|0
1649446340000|2022-04-08 19:32:20|320.95|318.55|320.54|318.14|320.95|318.55|320.54|318.14|0
1649446350000|2022-04-08 19:32:30|320.4|318|320.54|318.14|320.54|318.14|320.27|317.87|0
1649446360000|2022-04-08 19:32:40|320.81|318.41|321.22|318.82|321.22|318.82|320.81|318.41|0
1649446370000|2022-04-08 19:32:50|321.35|318.95|321.35|318.95|321.35|318.95|321.08|318.68|0
1649446380000|2022-04-08 19:33:00|321.08|318.68|321.08|318.68|321.22|318.82|321.08|318.68|0
1649446390000|2022-04-08 19:33:10|321.22|318.82|320.81|318.41|321.22|318.82|320.81|318.41|0
1649446400000|2022-04-08 19:33:20|321.22|318.82|321.22|318.82|321.35|318.95|321.22|318.82|0
1649446410000|2022-04-08 19:33:30|320.81|318.41|320.4|318|321.08|318.68|320.4|318|0
1649446420000|2022-04-08 19:33:40|320.27|317.87|320.4|318|320.4|318|320.27|317.87|0
1649446430000|2022-04-08 19:33:50|320.67|318.27|320.81|318.41|320.94|318.54|320.67|318.27|0
1649446440000|2022-04-08 19:34:00|320.67|318.27|320.54|318.14|320.67|318.27|320.54|318.14|0
1649446460000|2022-04-08 19:34:20|320.67|318.27|320.54|318.14|320.67|318.27|320.54|318.14|0
1649446470000|2022-04-08 19:34:30|320.67|318.27|320.4|318|320.81|318.41|320.4|318|0
1649446480000|2022-04-08 19:34:40|320.27|317.87|319.86|317.46|320.27|317.87|319.86|317.46|0
1649446490000|2022-04-08 19:34:50|319.59|317.19|319.46|317.06|319.73|317.33|319.46|317.06|0
1649446510000|2022-04-08 19:35:10|318.78|316.38|318.78|316.38|318.92|316.52|318.78|316.38|0
1649446520000|2022-04-08 19:35:20|318.51|316.11|317.84|315.44|318.51|316.11|317.84|315.44|0
1649446530000|2022-04-08 19:35:30|317.71|315.31|317.71|315.31|317.97|315.57|317.71|315.31|0
1649446540000|2022-04-08 19:35:40|317.97|315.57|317.84|315.44|317.97|315.57|317.71|315.31|0
1649446550000|2022-04-08 19:35:50|317.97|315.57|317.84|315.44|317.97|315.57|317.57|315.17|0
1649446560000|2022-04-08 19:36:00|317.7|315.3|318.11|315.71|318.11|315.71|317.7|315.3|0
1649446570000|2022-04-08 19:36:10|318.24|315.84|318.38|315.98|318.78|316.38|318.24|315.84|0
1649446580000|2022-04-08 19:36:20|318.24|315.84|318.11|315.71|318.24|315.84|318.11|315.71|0
1649446590000|2022-04-08 19:36:30|317.97|315.57|317.97|315.57|317.97|315.57|317.84|315.44|0
1649446600000|2022-04-08 19:36:40|317.84|315.44|318.38|315.98|318.38|315.98|317.84|315.44|0
1649446610000|2022-04-08 19:36:50|318.24|315.84|318.38|315.98|318.38|315.98|317.97|315.57|0
1649446620000|2022-04-08 19:37:00|318.24|315.84|318.38|315.98|318.38|315.98|318.24|315.84|0
1649446630000|2022-04-08 19:37:10|318.51|316.11|318.38|315.98|318.51|316.11|318.38|315.98|0
1649446640000|2022-04-08 19:37:20|318.24|315.84|318.11|315.71|318.24|315.84|317.84|315.44|0
1649446650000|2022-04-08 19:37:30|317.9|315.5|317.84|315.44|317.9|315.5|317.84|315.44|0
1649446660000|2022-04-08 19:37:40|317.97|315.57|318.11|315.71|318.11|315.71|317.97|315.57|0
1649446670000|2022-04-08 19:37:50|318.24|315.84|318.38|315.98|318.51|316.11|318.24|315.84|0
1649446680000|2022-04-08 19:38:00|318.51|316.11|318.11|315.71|318.51|316.11|318.11|315.71|0
1649446690000|2022-04-08 19:38:10|318.24|315.84|317.97|315.57|318.24|315.84|317.84|315.44|0
1649446700000|2022-04-08 19:38:20|318.11|315.71|318.17|315.77|318.17|315.77|317.97|315.57|0
1649446710000|2022-04-08 19:38:30|318.24|315.84|319.05|316.65|319.05|316.65|318.24|315.84|0
1649446720000|2022-04-08 19:38:40|318.92|316.52|318.65|316.25|318.92|316.52|318.65|316.25|0
1649446730000|2022-04-08 19:38:50|318.51|316.11|317.7|315.3|318.51|316.11|317.7|315.3|0
1649446740000|2022-04-08 19:39:00|317.97|315.57|318.17|315.77|318.17|315.77|317.7|315.3|0
1649446750000|2022-04-08 19:39:10|318.11|315.71|318.11|315.71|318.51|316.11|318.11|315.71|0
1649446760000|2022-04-08 19:39:20|317.97|315.57|318.24|315.84|318.24|315.84|317.97|315.57|0
1649446770000|2022-04-08 19:39:30|318.04|315.64|317.9|315.5|318.11|315.71|317.9|315.5|0
1649446780000|2022-04-08 19:39:40|317.97|315.57|317.57|315.17|317.97|315.57|317.57|315.17|0
1649446790000|2022-04-08 19:39:50|317.7|315.3|317.7|315.3|317.97|315.57|317.7|315.3|0
1649446800000|2022-04-08 19:40:00|317.97|315.57|317.7|315.3|318.11|315.71|317.57|315.17|0
1649446810000|2022-04-08 19:40:10|317.97|315.57|317.97|315.57|317.97|315.57|317.84|315.44|0
1649446820000|2022-04-08 19:40:20|317.84|315.44|317.43|315.03|317.84|315.44|317.43|315.03|0
1649446830000|2022-04-08 19:40:30|317.3|314.9|317.43|315.03|317.57|315.17|317.3|314.9|0
1649446840000|2022-04-08 19:40:40|317.3|314.9|318.11|315.71|318.11|315.71|317.16|314.76|0
1649446850000|2022-04-08 19:40:50|317.97|315.57|317.9|315.5|317.97|315.57|317.7|315.3|0
1649446860000|2022-04-08 19:41:00|318.11|315.71|318.38|315.98|318.38|315.98|317.97|315.57|0
1649446870000|2022-04-08 19:41:10|318.51|316.11|318.24|315.84|318.51|316.11|318.11|315.71|0
1649446880000|2022-04-08 19:41:20|318.38|315.98|318.38|315.98|318.65|316.25|318.38|315.98|0
1649446890000|2022-04-08 19:41:30|318.51|316.11|318.78|316.38|318.78|316.38|318.38|315.98|0
1649446900000|2022-04-08 19:41:40|318.58|316.18|318.65|316.25|318.78|316.38|318.58|316.18|0
1649446910000|2022-04-08 19:41:50|318.44|316.04|318.51|316.11|318.51|316.11|318.31|315.91|0
1649446920000|2022-04-08 19:42:00|318.38|315.98|318.44|316.04|318.44|316.04|318.38|315.98|0
1649446930000|2022-04-08 19:42:10|318.78|316.38|318.78|316.38|318.78|316.38|318.65|316.25|0
1649446940000|2022-04-08 19:42:20|318.91|316.51|318.78|316.38|318.91|316.51|318.78|316.38|0
1649446950000|2022-04-08 19:42:30|318.91|316.51|319.45|317.05|319.45|317.05|318.91|316.51|0
1649446960000|2022-04-08 19:42:40|319.32|316.92|319.32|316.92|319.45|317.05|319.32|316.92|0
1649446970000|2022-04-08 19:42:50|319.18|316.78|319.05|316.65|319.18|316.78|319.05|316.65|0
1649446980000|2022-04-08 19:43:00|318.64|316.24|318.78|316.38|318.78|316.38|318.64|316.24|0
1649446990000|2022-04-08 19:43:10|318.51|316.11|318.57|316.17|318.64|316.24|318.51|316.11|0
1649447000000|2022-04-08 19:43:20|318.91|316.51|319.05|316.65|319.05|316.65|318.78|316.38|0
1649447010000|2022-04-08 19:43:30|319.18|316.78|320.13|317.73|320.13|317.73|319.18|316.78|0
1649447020000|2022-04-08 19:43:40|320.26|317.86|319.99|317.59|320.26|317.86|319.99|317.59|0
1649447030000|2022-04-08 19:43:50|319.38|316.98|319.45|317.05|319.59|317.19|319.38|316.98|0
1649447040000|2022-04-08 19:44:00|319.72|317.32|319.86|317.46|319.99|317.59|319.72|317.32|0
1649447050000|2022-04-08 19:44:10|319.72|317.32|319.99|317.59|319.99|317.59|319.72|317.32|0
1649447060000|2022-04-08 19:44:20|320.13|317.73|320.67|318.27|320.67|318.27|320.13|317.73|0
1649447070000|2022-04-08 19:44:30|320.8|318.4|320.53|318.13|320.8|318.4|320.4|318|0
1649447080000|2022-04-08 19:44:40|320.4|318|320.4|318|320.4|318|320.4|318|0
1649447090000|2022-04-08 19:44:50|320.53|318.13|321.07|318.67|321.07|318.67|320.53|318.13|0
1649447100000|2022-04-08 19:45:00|320.67|318.27|320.53|318.13|321.07|318.67|320.53|318.13|0
1649447110000|2022-04-08 19:45:10|320.94|318.54|320.94|318.54|320.94|318.54|320.67|318.27|0
1649447120000|2022-04-08 19:45:20|321.07|318.67|321.62|319.22|321.75|319.35|321.07|318.67|0
1649447130000|2022-04-08 19:45:30|321.75|319.35|321.62|319.22|321.75|319.35|321.62|319.22|0
1649447140000|2022-04-08 19:45:40|321.35|318.95|321.48|319.08|321.48|319.08|321.21|318.81|0
1649447150000|2022-04-08 19:45:50|321.35|318.95|320.94|318.54|321.35|318.95|320.94|318.54|0
1649447160000|2022-04-08 19:46:00|320.67|318.27|320.26|317.86|320.67|318.27|320.13|317.73|0
1649447170000|2022-04-08 19:46:10|320.67|318.27|320.26|317.86|321.07|318.67|320.26|317.86|0
1649447180000|2022-04-08 19:46:20|320.13|317.73|319.38|316.98|320.13|317.73|319.38|316.98|0
1649447190000|2022-04-08 19:46:30|319.18|316.78|319.05|316.65|319.18|316.78|318.78|316.38|0
1649447200000|2022-04-08 19:46:40|318.91|316.51|318.64|316.24|319.05|316.65|318.64|316.24|0
1649447210000|2022-04-08 19:46:50|318.51|316.11|318.91|316.51|319.05|316.65|318.51|316.11|0
1649447220000|2022-04-08 19:47:00|318.51|316.11|319.32|316.92|319.38|316.98|318.51|316.11|0
1649447230000|2022-04-08 19:47:10|319.45|317.05|319.59|317.19|319.72|317.32|319.45|317.05|0
1649447240000|2022-04-08 19:47:20|319.72|317.32|319.72|317.32|319.86|317.46|319.72|317.32|0
1649447250000|2022-04-08 19:47:30|319.59|317.19|318.78|316.38|319.59|317.19|318.78|316.38|0
1649447260000|2022-04-08 19:47:40|318.51|316.11|318.24|315.84|318.51|316.11|318.24|315.84|0
1649447270000|2022-04-08 19:47:50|318.1|315.7|318.24|315.84|318.24|315.84|318.1|315.7|0
1649447280000|2022-04-08 19:48:00|318.51|316.11|318.91|316.51|318.91|316.51|318.51|316.11|0
1649447290000|2022-04-08 19:48:10|317.9|315.5|317.9|315.5|317.9|315.5|317.83|315.43|0
1649447300000|2022-04-08 19:48:20|318.1|315.7|318.24|315.84|318.37|315.97|318.1|315.7|0
1649447310000|2022-04-08 19:48:30|318.51|316.11|318.37|315.97|318.51|316.11|318.24|315.84|0
1649447320000|2022-04-08 19:48:40|318.64|316.24|318.1|315.7|318.64|316.24|318.1|315.7|0
1649447330000|2022-04-08 19:48:50|318.24|315.84|318.1|315.7|318.24|315.84|317.83|315.43|0
1649447340000|2022-04-08 19:49:00|317.97|315.57|317.7|315.3|317.97|315.57|317.7|315.3|0
1649447350000|2022-04-08 19:49:10|317.43|315.03|317.03|314.63|317.43|315.03|317.03|314.63|0
1649447360000|2022-04-08 19:49:20|317.3|314.9|317.16|314.76|317.43|315.03|317.16|314.76|0
1649447370000|2022-04-08 19:49:30|317.03|314.63|316.62|314.22|317.03|314.63|316.62|314.22|0
1649447380000|2022-04-08 19:49:40|316.96|314.56|317.3|314.9|317.3|314.9|316.96|314.56|0
1649447390000|2022-04-08 19:49:50|317.03|314.63|316.49|314.09|317.03|314.63|316.49|314.09|0
1649447400000|2022-04-08 19:50:00|316.09|313.69|315.28|312.88|316.49|314.09|315.28|312.88|0
1649447410000|2022-04-08 19:50:10|315.01|312.61|314.61|312.21|315.01|312.61|314.48|312.08|0
1649447420000|2022-04-08 19:50:20|314.21|311.81|313.81|311.41|314.21|311.81|313.81|311.41|0
1649447430000|2022-04-08 19:50:30|313.54|311.14|313.28|310.88|313.54|311.14|313.28|310.88|0
1649447440000|2022-04-08 19:50:40|313.41|311.01|313.94|311.54|313.94|311.54|313.41|311.01|0
1649447450000|2022-04-08 19:50:50|313.68|311.28|314.21|311.81|314.21|311.81|313.68|311.28|0
1649447460000|2022-04-08 19:51:00|314.34|311.94|313.28|310.88|314.34|311.94|313.28|310.88|0
1649447470000|2022-04-08 19:51:10|313.41|311.01|313.14|310.74|313.41|311.01|313.14|310.74|0
1649447480000|2022-04-08 19:51:20|313.01|310.61|312.61|310.21|313.14|310.74|312.61|310.21|0
1649447490000|2022-04-08 19:51:30|312.74|310.34|312.61|310.21|312.87|310.47|312.61|310.21|0
1649447500000|2022-04-08 19:51:40|312.74|310.34|312.74|310.34|312.74|310.34|312.61|310.21|0
1649447510000|2022-04-08 19:51:50|312.87|310.47|309.88|307.48|313.54|311.14|309.88|307.48|0
1649447520000|2022-04-08 19:52:00|314.61|312.21|315.01|312.61|315.15|312.75|314.61|312.21|0
1649447530000|2022-04-08 19:52:10|314.74|312.34|314.88|312.48|314.88|312.48|314.74|312.34|0
1649447540000|2022-04-08 19:52:20|314.74|312.34|315.28|312.88|315.41|313.01|314.74|312.34|0
1649447550000|2022-04-08 19:52:30|315.41|313.01|315.28|312.88|315.41|313.01|315.01|312.61|0
1649447560000|2022-04-08 19:52:40|315.55|313.15|315.28|312.88|315.81|313.41|315.28|312.88|0
1649447570000|2022-04-08 19:52:50|315.41|313.01|315.55|313.15|315.55|313.15|315.28|312.88|0
1649447580000|2022-04-08 19:53:00|315.28|312.88|315.15|312.75|315.28|312.88|315.15|312.75|0
1649447590000|2022-04-08 19:53:10|315.01|312.61|315.01|312.61|315.01|312.61|314.88|312.48|0
1649447600000|2022-04-08 19:53:20|315.28|312.88|315.15|312.75|315.28|312.88|315.15|312.75|0
1649447610000|2022-04-08 19:53:30|315.28|312.88|314.88|312.48|315.28|312.88|314.88|312.48|0
1649447620000|2022-04-08 19:53:40|315.01|312.61|314.74|312.34|315.01|312.61|314.74|312.34|0
1649447630000|2022-04-08 19:53:50|314.61|312.21|314.88|312.48|314.88|312.48|314.61|312.21|0
1649447640000|2022-04-08 19:54:00|315.01|312.61|315.55|313.15|315.55|313.15|315.01|312.61|0
1649447650000|2022-04-08 19:54:10|315.15|312.75|315.68|313.28|315.68|313.28|315.01|312.61|0
1649447660000|2022-04-08 19:54:20|315.55|313.15|315.01|312.61|315.55|313.15|315.01|312.61|0
1649447670000|2022-04-08 19:54:30|314.88|312.48|315.14|312.74|315.14|312.74|314.88|312.48|0
1649447680000|2022-04-08 19:54:40|315.01|312.61|314.74|312.34|315.01|312.61|314.74|312.34|0
1649447690000|2022-04-08 19:54:50|314.48|312.08|314.54|312.14|314.61|312.21|314.48|312.08|0
1649447700000|2022-04-08 19:55:00|314.88|312.48|315.41|313.01|315.41|313.01|314.88|312.48|0
1649447710000|2022-04-08 19:55:10|314.74|312.34|314.61|312.21|314.74|312.34|314.61|312.21|0
1649447720000|2022-04-08 19:55:20|315.01|312.61|314.74|312.34|315.01|312.61|314.74|312.34|0
1649447730000|2022-04-08 19:55:30|314.41|312.01|314.88|312.48|314.88|312.48|314.34|311.94|0
1649447740000|2022-04-08 19:55:40|314.61|312.21|314.88|312.48|314.88|312.48|314.34|311.94|0
1649447750000|2022-04-08 19:55:50|314.74|312.34|314.21|311.81|314.74|312.34|314.21|311.81|0
1649447760000|2022-04-08 19:56:00|313.94|311.54|313.81|311.41|313.94|311.54|313.81|311.41|0
1649447770000|2022-04-08 19:56:10|313.68|311.28|313.68|311.28|314.08|311.68|313.54|311.14|0
1649447780000|2022-04-08 19:56:20|313.41|311.01|313.41|311.01|313.68|311.28|313.28|310.88|0
1649447790000|2022-04-08 19:56:30|313.54|311.14|313.14|310.74|313.54|311.14|313.14|310.74|0
1649447800000|2022-04-08 19:56:40|313.41|311.01|313.28|310.88|313.41|311.01|313.14|310.74|0
1649447810000|2022-04-08 19:56:50|313.41|311.01|313.68|311.28|313.81|311.41|313.41|311.01|0
1649447820000|2022-04-08 19:57:00|313.94|311.54|314.34|311.94|314.34|311.94|313.94|311.54|0
1649447830000|2022-04-08 19:57:10|314.61|312.21|314.48|312.08|314.74|312.34|314.21|311.81|0
1649447840000|2022-04-08 19:57:20|314.34|311.94|314.08|311.68|314.34|311.94|314.08|311.68|0
1649447850000|2022-04-08 19:57:30|313.94|311.54|313.67|311.27|313.94|311.54|313.67|311.27|0
1649447860000|2022-04-08 19:57:40|313.81|311.41|313.81|311.41|313.81|311.41|313.81|311.41|0
1649447870000|2022-04-08 19:57:50|313.67|311.27|313.54|311.14|313.67|311.27|313.54|311.14|0
1649447880000|2022-04-08 19:58:00|313.67|311.27|314.21|311.81|314.21|311.81|313.67|311.27|0
1649447890000|2022-04-08 19:58:10|313.94|311.54|313.81|311.41|313.94|311.54|313.67|311.27|0
1649447900000|2022-04-08 19:58:20|313.94|311.54|314.34|311.94|314.34|311.94|313.94|311.54|0
1649447910000|2022-04-08 19:58:30|314.48|312.08|314.34|311.94|314.48|312.08|314.07|311.67|0
1649447920000|2022-04-08 19:58:40|314.21|311.81|314.48|312.08|314.48|312.08|314.07|311.67|0
1649447930000|2022-04-08 19:58:50|314.61|312.21|313.94|311.54|314.61|312.21|313.94|311.54|0
1649447940000|2022-04-08 19:59:00|314.21|311.81|314.34|311.94|314.34|311.94|313.81|311.41|0
1649447950000|2022-04-08 19:59:10|314.21|311.81|313.81|311.41|314.21|311.81|313.81|311.41|0
1649447960000|2022-04-08 19:59:20|313.14|310.74|312.87|310.47|313.27|310.87|312.87|310.47|0
1649447970000|2022-04-08 19:59:30|312.74|310.34|312.61|310.21|312.74|310.34|312.21|309.81|0
1649447980000|2022-04-08 19:59:40|313.27|310.87|314.61|312.21|314.61|312.21|313.27|310.87|0
1649447990000|2022-04-08 19:59:50|314.74|312.34|316.48|314.08|316.48|314.08|314.74|312.34|0
1649448000000|2022-04-08 20:00:00|316.88|314.48|317.82|315.42|318.36|315.96|316.88|314.48|0
1649448010000|2022-04-08 20:00:10|318.23|315.83|318.76|316.36|318.9|316.5|318.23|315.83|0
1649448020000|2022-04-08 20:00:20|318.63|316.23|317.55|315.15|318.63|316.23|317.55|315.15|0
1649448030000|2022-04-08 20:00:30|317.42|315.02|317.55|315.15|317.55|315.15|317.29|314.89|0
1649448040000|2022-04-08 20:00:40|317.69|315.29|317.82|315.42|317.96|315.56|317.69|315.29|0
1649448050000|2022-04-08 20:00:50|317.69|315.29|317.55|315.15|317.82|315.42|317.55|315.15|0
1649448060000|2022-04-08 20:01:00|317.42|315.02|317.82|315.42|317.82|315.42|317.15|314.75|0
1649448070000|2022-04-08 20:01:10|317.69|315.29|317.69|315.29|317.82|315.42|317.69|315.29|0
1649448080000|2022-04-08 20:01:20|317.82|315.42|318.36|315.96|318.49|316.09|317.82|315.42|0
1649448090000|2022-04-08 20:01:30|318.22|315.82|317.82|315.42|318.22|315.82|317.82|315.42|0
1649448100000|2022-04-08 20:01:40|317.96|315.56|318.22|315.82|318.22|315.82|317.96|315.56|0
1649448110000|2022-04-08 20:01:50|318.36|315.96|317.96|315.56|318.36|315.96|317.96|315.56|0
1649448120000|2022-04-08 20:02:00|317.82|315.42|317.82|315.42|317.96|315.56|317.82|315.42|0
1649448130000|2022-04-08 20:02:10|317.69|315.29|317.42|315.02|317.69|315.29|317.42|315.02|0
1649448140000|2022-04-08 20:02:20|317.55|315.15|317.55|315.15|317.69|315.29|317.55|315.15|0
1649448150000|2022-04-08 20:02:30|317.28|314.88|317.28|314.88|317.28|314.88|317.15|314.75|0
1649448160000|2022-04-08 20:02:40|317.35|314.95|317.42|315.02|317.82|315.42|317.35|314.95|0
1649448170000|2022-04-08 20:02:50|317.28|314.88|317.42|315.02|317.42|315.02|317.28|314.88|0
1649448180000|2022-04-08 20:03:00|317.28|314.88|317.42|315.02|317.42|315.02|317.28|314.88|0
1649448190000|2022-04-08 20:03:10|317.28|314.88|317.15|314.75|317.28|314.88|317.15|314.75|0
1649448220000|2022-04-08 20:03:40|317.02|314.62|317.02|314.62|317.02|314.62|316.88|314.48|0
1649448230000|2022-04-08 20:03:50|317.15|314.75|317.28|314.88|317.28|314.88|317.15|314.75|0
1649448240000|2022-04-08 20:04:00|317.42|315.02|317.28|314.88|317.42|315.02|317.28|314.88|0
1649448250000|2022-04-08 20:04:10|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1649448260000|2022-04-08 20:04:20|317.15|314.75|317.21|314.81|317.21|314.81|317.02|314.62|0
1649448270000|2022-04-08 20:04:30|317.15|314.75|317.28|314.88|317.42|315.02|317.15|314.75|0
1649448280000|2022-04-08 20:04:40|317.42|315.02|317.28|314.88|317.42|315.02|317.28|314.88|0
1649448290000|2022-04-08 20:04:50|317.42|315.02|317.28|314.88|317.55|315.15|317.28|314.88|0
1649448300000|2022-04-08 20:05:00|317.42|315.02|317.55|315.15|317.55|315.15|317.28|314.88|0
1649448310000|2022-04-08 20:05:10|317.42|315.02|317.28|314.88|317.42|315.02|317.28|314.88|0
1649448330000|2022-04-08 20:05:30|317.15|314.75|317.28|314.88|317.28|314.88|317.15|314.75|0
1649448350000|2022-04-08 20:05:50|317.15|314.75|317.01|314.61|317.15|314.75|317.01|314.61|0
1649448360000|2022-04-08 20:06:00|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1649448380000|2022-04-08 20:06:20|316.75|314.35|316.75|314.35|316.88|314.48|316.75|314.35|0
1649448400000|2022-04-08 20:06:40|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1649448440000|2022-04-08 20:07:20|316.48|314.08|316.61|314.21|316.61|314.21|316.48|314.08|0
1649448450000|2022-04-08 20:07:30|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1649448460000|2022-04-08 20:07:40|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1649448470000|2022-04-08 20:07:50|316.75|314.35|316.81|314.41|316.81|314.41|316.61|314.21|0
1649448480000|2022-04-08 20:08:00|316.61|314.21|316.88|314.48|316.88|314.48|316.61|314.21|0
1649448500000|2022-04-08 20:08:20|317.01|314.61|317.08|314.68|317.08|314.68|317.01|314.61|0
1649448510000|2022-04-08 20:08:30|317.15|314.75|317.15|314.75|317.21|314.81|317.15|314.75|0
1649448550000|2022-04-08 20:09:10|316.74|314.34|316.88|314.48|316.88|314.48|316.74|314.34|0
1649448560000|2022-04-08 20:09:20|317.01|314.61|317.15|314.75|317.15|314.75|317.01|314.61|0
1649448570000|2022-04-08 20:09:30|317.28|314.88|317.15|314.75|317.28|314.88|317.15|314.75|0
1649448580000|2022-04-08 20:09:40|317.28|314.88|317.15|314.75|317.28|314.88|317.15|314.75|0
1649448590000|2022-04-08 20:09:50|317.01|314.61|317.28|314.88|317.28|314.88|317.01|314.61|0
1649448600000|2022-04-08 20:10:00|317.42|315.02|317.01|314.61|317.42|315.02|317.01|314.61|0
1649448610000|2022-04-08 20:10:10|317.15|314.75|317.15|314.75|317.15|314.75|316.88|314.48|0
1649448620000|2022-04-08 20:10:20|317.01|314.61|317.01|314.61|317.01|314.61|317.01|314.61|0
1649448630000|2022-04-08 20:10:30|316.61|314.21|316.61|314.21|316.74|314.34|316.61|314.21|0
1649448640000|2022-04-08 20:10:40|316.74|314.34|316.74|314.34|316.74|314.34|316.74|314.34|0
1649448650000|2022-04-08 20:10:50|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1649448660000|2022-04-08 20:11:00|316.74|314.34|316.74|314.34|316.88|314.48|316.74|314.34|0
1649448690000|2022-04-08 20:11:30|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1649448700000|2022-04-08 20:11:40|316.74|314.34|316.74|314.34|316.74|314.34|316.74|314.34|0
1649448720000|2022-04-08 20:12:00|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1649448730000|2022-04-08 20:12:10|316.67|314.27|316.61|314.21|316.67|314.27|316.61|314.21|0
1649448750000|2022-04-08 20:12:30|316.67|314.27|316.74|314.34|316.74|314.34|316.67|314.27|0
1649448760000|2022-04-08 20:12:40|316.88|314.48|316.61|314.21|316.88|314.48|316.61|314.21|0
1649448780000|2022-04-08 20:13:00|316.48|314.08|316.48|314.08|316.48|314.08|316.48|314.08|0
1649448790000|2022-04-08 20:13:10|316.34|313.94|316.21|313.81|316.34|313.94|316.07|313.67|0
1649448800000|2022-04-08 20:13:20|316.27|313.87|316.34|313.94|316.34|313.94|316.27|313.87|0
1649448810000|2022-04-08 20:13:30|316.21|313.81|316.34|313.94|316.34|313.94|316.21|313.81|0
1649448820000|2022-04-08 20:13:40|316.47|314.07|316.34|313.94|316.47|314.07|316.34|313.94|0
1649448830000|2022-04-08 20:13:50|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1649448850000|2022-04-08 20:14:10|316.14|313.74|316.07|313.67|316.14|313.74|316.07|313.67|0
1649448860000|2022-04-08 20:14:20|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1649448870000|2022-04-08 20:14:30|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1649448880000|2022-04-08 20:14:40|315.94|313.54|316.07|313.67|316.07|313.67|315.94|313.54|0
1649448890000|2022-04-08 20:14:50|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1649448910000|2022-04-08 20:15:10|316|313.2|316.14|313.34|316.14|313.34|316|313.2|0
